diff --git a/daily/us/nyse stocks/1/abfl.us.txt b/daily/us/nyse stocks/1/abfl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..03657930f61bb07e6821e5d0465d83ff9d11db12
--- /dev/null
+++ b/daily/us/nyse stocks/1/abfl.us.txt	
@@ -0,0 +1,2359 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABFL.US,D,20160930,000000,23.9058,24.0489,23.9009,24.0489,6294.9470905321,0
+ABFL.US,D,20161003,000000,24.0489,24.1235,23.945,23.9862,5209.2243308748,0
+ABFL.US,D,20161004,000000,24.0667,24.0687,23.9217,23.9217,9284.7663440998,0
+ABFL.US,D,20161005,000000,24.1235,24.1235,24.1235,24.1235,315.30858339673,0
+ABFL.US,D,20161006,000000,24.2763,24.2763,23.9902,24.1431,2479.6111898189,0
+ABFL.US,D,20161007,000000,24.0588,24.0588,24.0295,24.0588,1290.8264012843,0
+ABFL.US,D,20161010,000000,24.0588,24.0588,24.0588,24.0588,0,0
+ABFL.US,D,20161011,000000,24.0489,24.0489,23.7825,23.848,1505.1137880588,0
+ABFL.US,D,20161012,000000,23.8018,23.8018,23.8018,23.8018,191.83823196953,0
+ABFL.US,D,20161013,000000,23.7071,23.7071,23.7022,23.7071,2104.0980548999,0
+ABFL.US,D,20161014,000000,23.6884,23.6884,23.6884,23.6884,671.43381189336,0
+ABFL.US,D,20161017,000000,23.5973,23.5973,23.5973,23.5973,138.77659333966,0
+ABFL.US,D,20161018,000000,23.6295,23.6354,23.564,23.6344,5740.861133301,0
+ABFL.US,D,20161019,000000,23.7737,23.7737,23.7687,23.7737,1052.0490274499,0
+ABFL.US,D,20161020,000000,23.7796,23.7825,23.6208,23.7071,17867.486392481,0
+ABFL.US,D,20161021,000000,23.7257,23.7257,23.6589,23.6589,10286.814981302,0
+ABFL.US,D,20161024,000000,23.8217,23.848,23.8217,23.8393,3733.7026105134,0
+ABFL.US,D,20161025,000000,23.8393,23.8393,23.7157,23.7157,210.20572226449,0
+ABFL.US,D,20161026,000000,23.7157,23.7157,23.7157,23.7157,0,0
+ABFL.US,D,20161027,000000,23.5737,23.5737,23.4217,23.4217,1303.0713948143,0
+ABFL.US,D,20161028,000000,23.5257,23.6022,23.3551,23.3551,1263.2751658419,0
+ABFL.US,D,20161031,000000,23.5512,23.5512,23.5512,23.5512,210.20572226449,0
+ABFL.US,D,20161101,000000,23.3551,23.3551,23.3551,23.3551,105.10286113224,0
+ABFL.US,D,20161102,000000,23.3551,23.3551,23.3551,23.3551,0,0
+ABFL.US,D,20161103,000000,23.1465,23.1465,23.1465,23.1465,315.30858339673,0
+ABFL.US,D,20161104,000000,23.2131,23.2131,23.2131,23.2131,158.16449976211,0
+ABFL.US,D,20161107,000000,23.6198,23.6687,23.5835,23.6687,933.68075666022,0
+ABFL.US,D,20161108,000000,23.611,23.8679,23.611,23.8679,2318.3854416743,0
+ABFL.US,D,20161109,000000,23.858,24.3146,23.8207,24.3057,2251.0379772595,0
+ABFL.US,D,20161110,000000,24.3725,24.59,24.3725,24.4948,1560.2162589437,0
+ABFL.US,D,20161111,000000,24.5146,24.7987,24.4753,24.7987,6524.5407192191,0
+ABFL.US,D,20161114,000000,25.0553,25.0742,24.9987,25.0742,818.373734253,0
+ABFL.US,D,20161115,000000,25.0642,25.0642,25.0084,25.0084,768.37334400562,0
+ABFL.US,D,20161116,000000,25.0838,25.1515,25.0838,25.0838,1919.4027358228,0
+ABFL.US,D,20161117,000000,25.3132,25.3886,25.3132,25.3886,892.86411156032,0
+ABFL.US,D,20161118,000000,25.3416,25.3788,25.3132,25.3416,5159.2239406274,0
+ABFL.US,D,20161121,000000,25.4817,25.4915,25.4072,25.4915,1874.5044262129,0
+ABFL.US,D,20161122,000000,25.721,25.7973,25.6543,25.7973,1067.3552693624,0
+ABFL.US,D,20161123,000000,25.7483,25.8071,25.7296,25.768,1555.1141783062,0
+ABFL.US,D,20161125,000000,25.8737,25.8737,25.8737,25.8737,745.92418920068,0
+ABFL.US,D,20161128,000000,25.7483,25.8071,25.5788,25.5788,1052.0490274499,0
+ABFL.US,D,20161129,000000,25.52,25.6445,25.52,25.6073,1127.5598208847,0
+ABFL.US,D,20161130,000000,25.5297,25.5688,25.4561,25.4561,1788.7894715031,0
+ABFL.US,D,20161201,000000,25.5493,25.5493,25.2544,25.3032,2118.3838806848,0
+ABFL.US,D,20161202,000000,25.3692,25.4367,25.3329,25.3788,1474.5013042339,0
+ABFL.US,D,20161205,000000,25.5788,25.6543,25.5788,25.6543,1052.0490274499,0
+ABFL.US,D,20161206,000000,25.6543,25.9011,25.6445,25.9011,1361.2351140817,0
+ABFL.US,D,20161207,000000,25.9308,26.3294,25.9308,26.3099,1663.2782878209,0
+ABFL.US,D,20161208,000000,26.2921,26.5764,26.2726,26.5285,3472.476081874,0
+ABFL.US,D,20161209,000000,26.5961,26.6323,26.452,26.4805,1366.3371947192,0
+ABFL.US,D,20161212,000000,26.3668,26.4059,26.2334,26.301,1474.5013042339,0
+ABFL.US,D,20161213,000000,26.4158,26.4989,26.3393,26.4158,4462.2797255466,0
+ABFL.US,D,20161214,000000,26.4059,26.4805,26.1864,26.1864,2526.5503316838,0
+ABFL.US,D,20161215,000000,26.4158,26.4626,26.3099,26.3195,7356.1798631295,0
+ABFL.US,D,20161216,000000,26.3492,26.3763,26.1295,26.1295,6057.1901328252,0
+ABFL.US,D,20161219,000000,26.301,26.3195,26.2051,26.2334,2104.0980548999,0
+ABFL.US,D,20161220,000000,26.4432,26.4432,26.3059,26.3668,7487.8135435767,0
+ABFL.US,D,20161221,000000,26.3578,26.3578,26.2432,26.2432,1395.9292624166,0
+ABFL.US,D,20161222,000000,26.7371,26.7371,25.959,25.9687,7924.5516461456,0
+ABFL.US,D,20161223,000000,25.9865,25.9953,25.957,25.9953,3836.7646393906,0
+ABFL.US,D,20161227,000000,26.2147,26.2432,26.2147,26.2245,2458.1824511415,0
+ABFL.US,D,20161228,000000,26.055,26.0649,25.905,25.9219,2971.4517632727,0
+ABFL.US,D,20161229,000000,26.0069,26.0069,25.8364,25.9413,11949.072852996,0
+ABFL.US,D,20161230,000000,26.492,27.1684,25.7091,25.759,10156.201716983,0
+ABFL.US,D,20170103,000000,25.9219,26.0452,25.759,25.8826,2037.7710066125,0
+ABFL.US,D,20170104,000000,26.1129,26.1588,26.0766,26.1414,12980.713557896,0
+ABFL.US,D,20170105,000000,26.055,26.055,25.769,25.8463,33988.020374687,0
+ABFL.US,D,20170106,000000,25.8179,25.96,25.8179,25.96,10803.145541816,0
+ABFL.US,D,20170109,000000,25.8826,25.9796,25.7973,25.8649,15213.38404486,0
+ABFL.US,D,20170110,000000,25.9697,26.1874,25.9385,26.1129,4544.9334318739,0
+ABFL.US,D,20170111,000000,26.1217,26.1874,26.0639,26.1874,6606.1740094189,0
+ABFL.US,D,20170112,000000,26.1129,26.1129,25.808,26.0452,1472.4604719789,0
+ABFL.US,D,20170113,000000,26.2166,26.2265,26.1414,26.1688,3515.3335592289,0
+ABFL.US,D,20170117,000000,26.0943,26.1041,25.9413,25.9511,35716.605294668,0
+ABFL.US,D,20170118,000000,26.0452,26.0883,25.96,26.0747,3899.010023168,0
+ABFL.US,D,20170119,000000,26.1414,26.1414,25.8923,25.8923,12063.359459276,0
+ABFL.US,D,20170120,000000,26.0843,26.1129,26.0168,26.0168,6670.4602254512,0
+ABFL.US,D,20170123,000000,25.8473,25.9317,25.8345,25.9317,2836.7568344431,0
+ABFL.US,D,20170124,000000,26.0804,26.3215,26.0804,26.2931,2027.5668453375,0
+ABFL.US,D,20170125,000000,26.4834,26.5314,26.3783,26.5314,7156.17830214,0
+ABFL.US,D,20170126,000000,26.5117,26.5117,26.4079,26.4264,3945.9491650329,0
+ABFL.US,D,20170127,000000,27.4839,27.4839,26.2551,26.2931,3938.8062521404,0
+ABFL.US,D,20170130,000000,26.0356,26.1314,25.96,26.1314,7189.8520343474,0
+ABFL.US,D,20170131,000000,25.9697,26.2071,25.9511,26.1785,5678.6157495236,0
+ABFL.US,D,20170201,000000,26.2551,26.2551,26.1217,26.2071,4096.9707519025,0
+ABFL.US,D,20170202,000000,26.0943,26.2843,26.0943,26.1874,10756.206399951,0
+ABFL.US,D,20170203,000000,26.3783,26.4353,26.3783,26.4177,4859.2215991431,0
+ABFL.US,D,20170206,000000,26.4177,26.4177,26.303,26.351,2363.2837512842,0
+ABFL.US,D,20170207,000000,26.4079,26.4079,26.2354,26.2931,4044.9295294001,0
+ABFL.US,D,20170208,000000,26.2071,26.2452,26.2071,26.2452,3676.5593073735,0
+ABFL.US,D,20170209,000000,26.5217,26.6255,26.5217,26.5892,1261.2343335869,0
+ABFL.US,D,20170210,000000,26.6833,26.7115,26.6548,26.6882,1689.8091071359,0
+ABFL.US,D,20170213,000000,26.8273,26.8449,26.795,26.7979,2501.0399284964,0
+ABFL.US,D,20170214,000000,26.7214,26.8176,26.7214,26.8076,1471.4400558514,0
+ABFL.US,D,20170215,000000,26.8831,27.0457,26.8831,27.0067,1595.9308234061,0
+ABFL.US,D,20170216,000000,26.94,26.94,26.7979,26.8549,2652.061515366,0
+ABFL.US,D,20170217,000000,26.7597,26.8831,26.7597,26.8831,1939.8110583728,0
+ABFL.US,D,20170221,000000,27.1115,27.129,26.9969,27.0939,3580.6401913888,0
+ABFL.US,D,20170222,000000,27.0841,27.0841,26.9597,26.987,5927.597284633,0
+ABFL.US,D,20170223,000000,26.9312,26.9312,26.7841,26.788,1268.3772464794,0
+ABFL.US,D,20170224,000000,26.6548,26.8371,26.6548,26.8371,9504.1558115118,0
+ABFL.US,D,20170227,000000,26.8733,27.0361,26.8733,27.0361,1733.6870006183,0
+ABFL.US,D,20170228,000000,26.8371,26.8449,26.8371,26.8371,1527.5629428638,0
+ABFL.US,D,20170301,000000,27.1027,27.1734,27.1027,27.1389,1638.788300761,0
+ABFL.US,D,20170302,000000,26.9781,27.0841,26.9781,27.0381,2268.385051427,0
+ABFL.US,D,20170303,000000,26.8831,26.9312,26.8831,26.9312,1785.7282231206,0
+ABFL.US,D,20170306,000000,26.7979,26.8831,26.7597,26.8449,1996.9543615126,0
+ABFL.US,D,20170307,000000,26.7792,26.7979,26.6999,26.7115,6603.1127610364,0
+ABFL.US,D,20170308,000000,26.5019,26.9312,26.5019,26.8371,2007.1585227876,0
+ABFL.US,D,20170309,000000,40.1738,40.1738,26.6548,26.6637,2386.7533222167,0
+ABFL.US,D,20170310,000000,26.9018,26.94,26.788,26.788,2472.4682769265,0
+ABFL.US,D,20170313,000000,26.9213,26.94,26.9213,26.94,1050.0081951949,0
+ABFL.US,D,20170314,000000,26.8449,26.8831,26.7979,26.8733,1050.0081951949,0
+ABFL.US,D,20170315,000000,27.0067,27.2074,26.9969,27.1781,1060.2123564699,0
+ABFL.US,D,20170316,000000,27.2369,27.2369,27.1488,27.188,1551.0325137962,0
+ABFL.US,D,20170317,000000,27.1977,27.2174,27.1584,27.2174,1303.0713948143,0
+ABFL.US,D,20170320,000000,27.1203,27.2074,27.1203,27.1488,1156.1314724547,0
+ABFL.US,D,20170321,000000,27.1684,27.1684,26.6932,26.7499,2824.5118409131,0
+ABFL.US,D,20170322,000000,26.7696,26.788,26.5892,26.788,1050.0081951949,0
+ABFL.US,D,20170323,000000,26.8449,26.9693,26.8449,26.8733,1403.0721753091,0
+ABFL.US,D,20170324,000000,27.0555,27.0752,27.0067,27.0067,1085.7227596573,0
+ABFL.US,D,20170327,000000,26.6548,26.7979,26.6548,26.7792,1124.4985725023,0
+ABFL.US,D,20170328,000000,26.7979,27.0752,26.7979,27.0164,5376.5725757844,0
+ABFL.US,D,20170329,000000,27.0262,27.0841,26.983,27.0655,2194.9150902471,0
+ABFL.US,D,20170330,000000,27.2074,27.2074,27.1027,27.1977,2363.2837512842,0
+ABFL.US,D,20170331,000000,27.188,27.2927,27.188,27.2074,1680.6253619884,0
+ABFL.US,D,20170403,000000,27.2174,27.2271,26.9732,27.0655,2828.5935054231,0
+ABFL.US,D,20170404,000000,26.9693,26.9693,26.8076,26.8636,3411.2511142242,0
+ABFL.US,D,20170405,000000,27.0555,27.1027,26.6734,26.6734,4726.5675025685,0
+ABFL.US,D,20170406,000000,26.7214,26.892,26.7214,26.8176,3308.1890853469,0
+ABFL.US,D,20170407,000000,26.8371,26.8636,26.7696,26.7715,2206.1396676496,0
+ABFL.US,D,20170410,000000,27.0457,27.0457,26.8263,26.9597,3425.5369400091,0
+ABFL.US,D,20170411,000000,26.7499,26.7979,26.7499,26.7979,420.41144452897,0
+ABFL.US,D,20170412,000000,27.129,27.129,26.7274,26.7274,1809.1977940531,0
+ABFL.US,D,20170413,000000,26.788,26.788,26.5606,26.5606,6002.0876619403,0
+ABFL.US,D,20170417,000000,26.5606,26.6734,26.5606,26.6498,942.8645018077,0
+ABFL.US,D,20170418,000000,26.7125,26.7125,26.6195,26.7017,2059.19974529,0
+ABFL.US,D,20170419,000000,26.9213,26.9781,26.9213,26.94,7922.5108138906,0
+ABFL.US,D,20170420,000000,27.0262,27.1781,26.9969,27.0361,4536.7701028539,0
+ABFL.US,D,20170421,000000,26.987,27.0067,26.9312,26.9693,2591.8569638437,0
+ABFL.US,D,20170424,000000,27.2831,27.3781,27.2576,27.3311,3256.1478628445,0
+ABFL.US,D,20170425,000000,27.5309,27.616,27.4927,27.5593,2629.6123605611,0
+ABFL.US,D,20170426,000000,27.6065,27.6828,27.578,27.578,6578.6227739764,0
+ABFL.US,D,20170427,000000,27.616,27.6545,27.5211,27.6065,4005.1333004277,0
+ABFL.US,D,20170428,000000,27.5406,27.5406,27.3868,27.4153,4906.160741008,0
+ABFL.US,D,20170501,000000,27.435,27.5124,27.3311,27.4251,2993.9009180777,0
+ABFL.US,D,20170502,000000,27.3868,27.4839,27.3868,27.4839,4726.5675025685,0
+ABFL.US,D,20170503,000000,27.3605,27.4543,27.3311,27.4449,2721.4498120359,0
+ABFL.US,D,20170504,000000,27.4064,27.435,27.3025,27.4153,5514.3287529965,0
+ABFL.US,D,20170505,000000,27.5211,27.5309,27.4643,27.4643,2951.0434407228,0
+ABFL.US,D,20170508,000000,27.5026,27.5211,27.435,27.4643,2626.5511121786,0
+ABFL.US,D,20170509,000000,27.5966,27.6545,27.5466,27.616,10883.758415888,0
+ABFL.US,D,20170510,000000,27.6729,27.8447,27.6632,27.8447,2626.5511121786,0
+ABFL.US,D,20170511,000000,27.5878,28.5677,27.5211,27.7407,3261.249943482,0
+ABFL.US,D,20170512,000000,27.6065,27.6065,27.5289,27.578,3914.3162650804,0
+ABFL.US,D,20170515,000000,27.6926,27.7965,27.6926,27.722,4202.0736130347,0
+ABFL.US,D,20170516,000000,27.6729,27.6926,27.5691,27.6828,4857.1807668881,0
+ABFL.US,D,20170517,000000,27.3868,27.3868,27.0841,27.0841,12594.996261702,0
+ABFL.US,D,20170518,000000,27.0262,27.2546,27.0262,27.1781,2626.5511121786,0
+ABFL.US,D,20170519,000000,27.3868,27.4739,27.3123,27.4643,30777.79123758,0
+ABFL.US,D,20170522,000000,27.1389,27.5691,27.1389,27.5593,5360.2459177444,0
+ABFL.US,D,20170523,000000,27.4839,27.5966,27.4839,27.5593,2805.1239344906,0
+ABFL.US,D,20170524,000000,27.4543,27.6926,27.4543,27.6828,4149.0119744049,0
+ABFL.US,D,20170525,000000,27.9211,27.9211,27.8642,27.8915,3786.7642491432,0
+ABFL.US,D,20170526,000000,28.5384,28.5384,27.868,27.9592,4623.5054736912,0
+ABFL.US,D,20170530,000000,27.9394,28.0071,27.8828,27.9013,264436.75777647,0
+ABFL.US,D,20170531,000000,27.8828,27.9592,27.8466,27.9592,3135.7387597998,0
+ABFL.US,D,20170601,000000,28.0542,28.1885,28.0542,28.1885,3595.9464333012,0
+ABFL.US,D,20170602,000000,28.3307,28.4747,28.2611,28.4158,4927.5894796855,0
+ABFL.US,D,20170605,000000,28.3766,28.3864,28.3012,28.3591,15813.388727829,0
+ABFL.US,D,20170606,000000,28.3012,28.3012,28.2325,28.2454,4985.7531989528,0
+ABFL.US,D,20170607,000000,28.2023,28.2924,28.1865,28.2924,6957.197157278,0
+ABFL.US,D,20170608,000000,28.3395,28.4453,28.3395,28.4453,6901.0742702656,0
+ABFL.US,D,20170609,000000,28.4599,28.511,28.1297,28.1885,5764.3307042334,0
+ABFL.US,D,20170612,000000,28.2061,28.2061,28.0071,28.1885,7984.756197668,0
+ABFL.US,D,20170613,000000,28.2542,28.3395,28.2355,28.3207,97365.04563743,0
+ABFL.US,D,20170614,000000,28.3492,28.3492,28.2061,28.2061,5145.9585309699,0
+ABFL.US,D,20170615,000000,28.0562,28.2159,28.017,28.2159,4071.4603487151,0
+ABFL.US,D,20170616,000000,28.169,28.169,28.017,28.0582,3337.7811530443,0
+ABFL.US,D,20170619,000000,28.3139,28.4579,28.3091,28.4579,2373.4879125592,0
+ABFL.US,D,20170620,000000,28.1885,28.2542,28.1591,28.1591,6890.8701089907,0
+ABFL.US,D,20170621,000000,28.2256,28.2256,28.1297,28.1297,2626.5511121786,0
+ABFL.US,D,20170622,000000,28.1787,28.2159,28.0816,28.2061,2453.080370504,0
+ABFL.US,D,20170623,000000,28.1591,28.3395,28.1347,28.3207,6421.4786903418,0
+ABFL.US,D,20170626,000000,29.043,29.043,28.311,28.3591,1942.8723067553,0
+ABFL.US,D,20170627,000000,28.2924,28.2924,28.1611,28.1611,1706.1357651758,0
+ABFL.US,D,20170628,000000,28.1493,28.3963,28.1493,28.3766,3059.2075502375,0
+ABFL.US,D,20170629,000000,28.3766,28.3766,27.9062,28.0816,9174.5614023301,0
+ABFL.US,D,20170630,000000,28.1012,28.2542,28.1012,28.2542,4216.3594388197,0
+ABFL.US,D,20170703,000000,28.3012,28.3012,28.1984,28.2061,71747.498756605,0
+ABFL.US,D,20170705,000000,28.1787,28.2061,28.1395,28.1787,2116.3430484298,0
+ABFL.US,D,20170706,000000,27.9886,27.9886,27.9161,27.9161,3728.6005298759,0
+ABFL.US,D,20170707,000000,28.0816,28.2729,28.0816,28.2404,2140.8330354898,0
+ABFL.US,D,20170710,000000,28.2052,28.264,28.1198,28.2355,5608.2070367263,0
+ABFL.US,D,20170711,000000,28.5578,28.5578,28.1208,28.1787,4856.1603507606,0
+ABFL.US,D,20170712,000000,28.3963,28.4062,28.3591,28.3591,4820.4457862982,0
+ABFL.US,D,20170713,000000,28.3766,28.4062,28.3766,28.3864,3656.1509848236,0
+ABFL.US,D,20170714,000000,28.4453,28.5481,28.4453,28.5481,3466.353585109,0
+ABFL.US,D,20170717,000000,28.4549,28.5578,28.4549,28.4971,3206.1474725972,0
+ABFL.US,D,20170718,000000,28.4549,28.4549,28.411,28.4256,1748.9932425307,0
+ABFL.US,D,20170719,000000,28.5198,28.5677,28.502,28.5677,5801.0656848233,0
+ABFL.US,D,20170720,000000,28.5776,28.5971,28.5776,28.5971,2173.4863515697,0
+ABFL.US,D,20170721,000000,28.4835,28.5198,28.4835,28.5198,2503.0807607514,0
+ABFL.US,D,20170724,000000,28.4649,28.5295,28.4649,28.5295,2211.2417482871,0
+ABFL.US,D,20170725,000000,28.5628,28.7412,28.5628,28.7117,3533.7010495239,0
+ABFL.US,D,20170726,000000,28.6825,28.6825,28.5628,28.5677,3119.4121017599,0
+ABFL.US,D,20170727,000000,28.5677,28.5677,28.3864,28.3864,3672.4776428635,0
+ABFL.US,D,20170728,000000,28.4747,28.4747,28.3492,28.4062,3583.7014397712,0
+ABFL.US,D,20170731,000000,28.4158,28.4649,28.4013,28.4519,11501.110173024,0
+ABFL.US,D,20170801,000000,28.4256,28.5295,28.4256,28.511,7064.3408506652,0
+ABFL.US,D,20170802,000000,28.4158,28.4158,28.2345,28.3542,4755.1391541384,0
+ABFL.US,D,20170803,000000,28.4835,28.4835,28.3678,28.4013,2484.7132704564,0
+ABFL.US,D,20170804,000000,28.4355,28.4453,28.3492,28.3864,6270.4571034722,0
+ABFL.US,D,20170807,000000,28.4453,28.5295,28.4453,28.5295,1227.5606013795,0
+ABFL.US,D,20170808,000000,28.5198,28.5884,28.4835,28.4835,4571.4642511888,0
+ABFL.US,D,20170809,000000,28.2824,28.3864,28.2824,28.3766,9069.4585411978,0
+ABFL.US,D,20170810,000000,28.1112,28.1112,27.8877,27.8877,5313.3067758795,0
+ABFL.US,D,20170811,000000,28.0642,28.0642,28.016,28.0356,5047.9985827302,0
+ABFL.US,D,20170814,000000,28.3492,28.3492,28.3307,28.3307,1583.6858298761,0
+ABFL.US,D,20170815,000000,28.3012,28.3012,28.2023,28.2494,15108.281183728,0
+ABFL.US,D,20170816,000000,28.311,28.3864,28.3012,28.3012,1263.2751658419,0
+ABFL.US,D,20170817,000000,28.169,28.169,27.9592,27.9886,11817.439172549,0
+ABFL.US,D,20170818,000000,27.7308,27.8642,27.7308,27.7965,4285.7477354895,0
+ABFL.US,D,20170821,000000,27.7495,27.7965,27.6926,27.7543,6682.7052189812,0
+ABFL.US,D,20170822,000000,27.8915,28.1112,27.8915,28.1112,4549.0150963839,0
+ABFL.US,D,20170823,000000,28.0454,28.0454,27.9394,28.016,3822.4788136057,0
+ABFL.US,D,20170824,000000,27.9974,28.0642,27.9689,27.9689,4443.9122352516,0
+ABFL.US,D,20170825,000000,28.0454,28.1112,28.013,28.0915,4731.6695832059,0
+ABFL.US,D,20170828,000000,28.0356,28.0816,28.019,28.0816,2547.9790703613,0
+ABFL.US,D,20170829,000000,27.9299,28.0542,27.9299,28.0542,2102.0572226449,0
+ABFL.US,D,20170830,000000,28.0816,28.264,28.0816,28.264,3077.5750405325,0
+ABFL.US,D,20170831,000000,28.3678,28.4405,28.3678,28.4405,2684.7148314459,0
+ABFL.US,D,20170901,000000,28.6198,28.6441,28.5971,28.6441,4194.9307001423,0
+ABFL.US,D,20170905,000000,28.5776,28.5776,28.5776,28.5776,1156.1314724547,0
+ABFL.US,D,20170906,000000,28.4453,28.4453,28.3678,28.4453,3072.472959895,0
+ABFL.US,D,20170907,000000,28.3864,28.4062,28.3307,28.3864,3844.9279684106,0
+ABFL.US,D,20170908,000000,28.2924,28.4158,28.2924,28.4158,1252.0505884394,0
+ABFL.US,D,20170911,000000,28.6158,28.6737,28.6158,28.6638,4678.6079445761,0
+ABFL.US,D,20170912,000000,28.749,28.8734,28.7167,28.8734,3522.4764721214,0
+ABFL.US,D,20170913,000000,28.854,28.854,28.854,28.854,1186.7439562796,0
+ABFL.US,D,20170914,000000,28.758,28.8441,28.758,28.8138,13589.901986012,0
+ABFL.US,D,20170915,000000,28.8912,28.9333,28.8912,28.9333,3511.2518947189,0
+ABFL.US,D,20170918,000000,29.1116,29.1116,29.0529,29.0529,2170.4251031872,0
+ABFL.US,D,20170919,000000,29.0725,29.0725,29.0616,29.0626,6013.3122393428,0
+ABFL.US,D,20170920,000000,29.102,29.1302,28.9782,29.1302,3965.3370714553,0
+ABFL.US,D,20170921,000000,29.1214,29.1214,29.0333,29.1214,9022.519399333,0
+ABFL.US,D,20170922,000000,29.1497,29.1497,29.1497,29.1497,212.24655451948,0
+ABFL.US,D,20170925,000000,29.2166,29.2166,29.0333,29.1302,9768.4435885336,0
+ABFL.US,D,20170926,000000,29.2725,29.2725,29.2725,29.2725,1055.1102758324,0
+ABFL.US,D,20170927,000000,29.387,29.5585,29.387,29.5096,4207.1756936722,0
+ABFL.US,D,20170928,000000,29.4909,29.5871,29.4909,29.5871,1327.5613818743,0
+ABFL.US,D,20170929,000000,29.6537,29.7008,29.6438,29.7008,1937.7702261178,0
+ABFL.US,D,20171002,000000,29.7956,29.9015,29.7956,29.9015,4152.0732227874,0
+ABFL.US,D,20171003,000000,29.986,30.0436,29.9475,30.0436,18584.838930112,0
+ABFL.US,D,20171004,000000,30.0927,30.1111,30.0828,30.0927,6087.8026166501,0
+ABFL.US,D,20171005,000000,30.0485,30.1485,30.0485,30.1298,12401.117197477,0
+ABFL.US,D,20171006,000000,30.1681,30.1681,30.0662,30.0956,1944.9131390102,0
+ABFL.US,D,20171009,000000,30.1298,30.1298,30.0927,30.1015,966.33407274014,0
+ABFL.US,D,20171010,000000,30.1769,30.1769,30.1201,30.1681,10992.942941531,0
+ABFL.US,D,20171011,000000,30.1583,30.2151,30.1583,30.2054,7737.8154948136,0
+ABFL.US,D,20171012,000000,30.1858,30.2347,30.1858,30.2054,6013.3122393428,0
+ABFL.US,D,20171013,000000,31.0245,31.0245,30.2248,30.2248,9298.0317537573,0
+ABFL.US,D,20171016,000000,30.9374,30.9374,30.1681,30.2112,5040.8556698377,0
+ABFL.US,D,20171017,000000,30.2445,30.2445,30.1298,30.1583,3378.5977981442,0
+ABFL.US,D,20171018,000000,30.2181,30.3299,30.2034,30.3102,5277.5922114171,0
+ABFL.US,D,20171019,000000,30.073,30.2906,30.073,30.2906,11668.458417934,0
+ABFL.US,D,20171020,000000,31.0716,31.0716,30.4817,30.5288,1041.844866175,0
+ABFL.US,D,20171023,000000,31.2715,31.2715,30.4769,30.4769,17298.094193338,0
+ABFL.US,D,20171024,000000,30.558,30.6798,30.558,30.6442,2026.54642921,0
+ABFL.US,D,20171025,000000,30.1906,30.3299,30.1906,30.3299,3392.8836239292,0
+ABFL.US,D,20171026,000000,30.5013,30.5483,30.4914,30.5288,2181.6496805897,0
+ABFL.US,D,20171027,000000,30.4327,30.4797,30.418,30.4769,3726.5596976209,0
+ABFL.US,D,20171030,000000,30.472,30.472,30.3053,30.3053,2005.1176905326,0
+ABFL.US,D,20171031,000000,30.3906,30.5483,30.3906,30.5013,5767.3919526159,0
+ABFL.US,D,20171101,000000,30.5768,30.5768,30.4278,30.4278,1166.3356337297,0
+ABFL.US,D,20171102,000000,30.417,30.4779,30.3876,30.4443,2478.5907736914,0
+ABFL.US,D,20171103,000000,30.5385,30.5385,30.4817,30.4894,1380.6230205041,0
+ABFL.US,D,20171106,000000,30.5101,30.563,30.415,30.558,4838.8132765932,0
+ABFL.US,D,20171107,000000,30.5679,30.5679,30.5679,30.5679,642.86216032343,0
+ABFL.US,D,20171108,000000,30.5768,30.709,30.5768,30.709,1067.3552693624,0
+ABFL.US,D,20171109,000000,30.5101,30.515,30.4817,30.4817,668.37256351087,0
+ABFL.US,D,20171110,000000,30.5483,30.5483,30.5483,30.5483,579.59636041858,0
+ABFL.US,D,20171113,000000,30.6061,30.6482,30.6061,30.6394,1910.2189906753,0
+ABFL.US,D,20171114,000000,30.6257,30.6482,30.6061,30.6356,1131.6414853947,0
+ABFL.US,D,20171115,000000,30.4005,30.5768,30.4005,30.5288,1187.7643724071,0
+ABFL.US,D,20171116,000000,30.8541,30.9765,30.8541,30.9071,4941.8753054704,0
+ABFL.US,D,20171117,000000,30.9472,30.9472,30.9472,30.9472,627.55591841097,0
+ABFL.US,D,20171120,000000,31.3578,31.3578,31.0629,31.1569,8382.718487392,0
+ABFL.US,D,20171121,000000,31.3304,31.4177,31.3304,31.3989,13855.210179161,0
+ABFL.US,D,20171122,000000,31.4037,31.4037,31.2911,31.3304,15266.44568349,0
+ABFL.US,D,20171124,000000,31.3528,31.3705,31.3528,31.3705,335.71690594668,0
+ABFL.US,D,20171127,000000,31.4137,31.4235,31.3156,31.3156,1991.8522808751,0
+ABFL.US,D,20171128,000000,31.7389,31.7389,31.3666,31.6519,7599.0389014739,0
+ABFL.US,D,20171129,000000,31.5871,31.8987,31.5871,31.6616,3753.0905169358,0
+ABFL.US,D,20171130,000000,31.7959,31.987,31.7959,31.9417,2894.9205537104,0
+ABFL.US,D,20171201,000000,31.9476,31.9476,31.501,31.7715,6140.86425528,0
+ABFL.US,D,20171204,000000,32.129,32.129,31.7389,31.7389,3419.4144432441,0
+ABFL.US,D,20171205,000000,31.7676,31.7676,31.6713,31.6713,2568.3873929112,0
+ABFL.US,D,20171206,000000,31.5871,31.5871,31.5824,31.5824,2055.11808078,0
+ABFL.US,D,20171207,000000,31.6901,31.7811,31.6901,31.7811,771.43459238812,0
+ABFL.US,D,20171208,000000,31.9575,31.9575,31.9575,31.9575,733.67919567071,0
+ABFL.US,D,20171211,000000,31.9476,31.9476,31.7959,31.8331,2486.7541027114,0
+ABFL.US,D,20171212,000000,31.9184,31.9184,31.8154,31.8154,2389.8145705992,0
+ABFL.US,D,20171213,000000,31.9575,32.033,31.8829,31.8829,2400.0187318741,0
+ABFL.US,D,20171214,000000,31.881,31.881,31.7193,31.7233,1112.2535789723,0
+ABFL.US,D,20171215,000000,32.033,32.033,31.7676,32.033,3107.1671082299,0
+ABFL.US,D,20171218,000000,32.2241,32.2917,32.2241,32.2917,2984.7171729302,0
+ABFL.US,D,20171219,000000,32.2819,32.3957,32.2633,32.2957,2285.7321255944,0
+ABFL.US,D,20171220,000000,32.2917,32.429,32.2809,32.3565,4526.5659415789,0
+ABFL.US,D,20171221,000000,33.1953,33.1953,32.3466,32.3505,5491.8795981916,0
+ABFL.US,D,20171222,000000,32.1947,32.3231,32.1947,32.2721,3078.59545666,0
+ABFL.US,D,20171226,000000,32.3095,32.327,32.3095,32.327,992.86489205507,0
+ABFL.US,D,20171227,000000,32.3957,32.3957,32.2995,32.2995,2769.4093700282,0
+ABFL.US,D,20171228,000000,32.3917,32.4006,32.3719,32.3719,788.78166655557,0
+ABFL.US,D,20171229,000000,32.4633,32.4633,32.2289,32.2289,8590.8833774015,0
+ABFL.US,D,20180102,000000,32.4103,32.4103,32.3231,32.3759,3441.8635980491,0
+ABFL.US,D,20180103,000000,32.8112,32.8112,32.429,32.5691,4916.364902283,0
+ABFL.US,D,20180104,000000,33.4422,33.4422,32.6924,32.7504,26190.000328351,0
+ABFL.US,D,20180105,000000,32.8984,32.9455,32.8465,32.8465,7204.1378601324,0
+ABFL.US,D,20180108,000000,33.3178,33.3178,32.9816,33.2326,17886.874298904,0
+ABFL.US,D,20180109,000000,34.1017,34.1017,33.2423,33.308,33847.202949092,0
+ABFL.US,D,20180110,000000,33.7676,33.7676,33.0994,33.1551,8199.0435844425,0
+ABFL.US,D,20180111,000000,33.308,33.552,33.308,33.5373,13105.20432545,0
+ABFL.US,D,20180112,000000,33.6813,33.8146,33.6765,33.7803,4664.3221187911,0
+ABFL.US,D,20180116,000000,34.0822,34.0822,33.4805,33.6118,12349.075974975,0
+ABFL.US,D,20180117,000000,34.2351,34.2351,33.7196,33.9626,41496.242240814,0
+ABFL.US,D,20180118,000000,34.0734,34.0734,33.9381,34.0351,8243.9418940524,0
+ABFL.US,D,20180119,000000,34.2155,34.3603,34.1781,34.3603,4831.6703637007,0
+ABFL.US,D,20180122,000000,34.5232,34.5232,34.2928,34.4938,5454.1242014742,0
+ABFL.US,D,20180123,000000,34.6183,34.623,34.5457,34.6144,6758.216012416,0
+ABFL.US,D,20180124,000000,34.628,34.6935,34.379,34.4261,10395.999506945,0
+ABFL.US,D,20180125,000000,34.3419,34.4358,34.2548,34.2576,4803.0987121308,0
+ABFL.US,D,20180126,000000,34.2741,34.6466,34.2741,34.6466,6063.3126295902,0
+ABFL.US,D,20180129,000000,34.8388,34.8388,34.5232,34.58,16903.193151996,0
+ABFL.US,D,20180130,000000,34.5036,34.5036,34.0637,34.1313,9828.648140056,0
+ABFL.US,D,20180131,000000,34.3233,34.3233,33.8636,33.9019,11739.887546859,0
+ABFL.US,D,20180201,000000,33.9019,34.0165,33.8734,34.0165,2758.1847926258,0
+ABFL.US,D,20180202,000000,33.6862,33.6862,33.2982,33.2982,7426.5885759269,0
+ABFL.US,D,20180205,000000,32.3525,33.2208,32.0467,32.0996,10901.105490056,0
+ABFL.US,D,20180206,000000,31.55,32.5818,31.3578,32.3231,33567.608930158,0
+ABFL.US,D,20180207,000000,33.252,33.252,32.5249,32.6484,12879.692361274,0
+ABFL.US,D,20180208,000000,32.3427,32.3427,31.6519,31.6519,7236.7911762123,0
+ABFL.US,D,20180209,000000,31.7322,31.7695,30.7374,31.7557,10903.146322311,0
+ABFL.US,D,20180212,000000,31.8371,32.2388,31.7791,32.2289,3925.5408424829,0
+ABFL.US,D,20180213,000000,32.0369,32.2289,31.9996,32.2093,7809.2446237384,0
+ABFL.US,D,20180214,000000,32.2093,32.859,32.2093,32.859,38828.874483535,0
+ABFL.US,D,20180215,000000,33.0168,33.2139,32.8112,33.1844,7977.6132847755,0
+ABFL.US,D,20180216,000000,33.357,33.4247,33.2834,33.3471,20416.48587897,0
+ABFL.US,D,20180220,000000,33.1651,33.1651,33.1651,33.1651,57439.223816835,0
+ABFL.US,D,20180221,000000,33.6442,33.7196,33.357,33.357,6570.4594449564,0
+ABFL.US,D,20180222,000000,33.2982,33.3374,33.1463,33.1463,3195.9433113222,0
+ABFL.US,D,20180223,000000,33.2041,33.4422,33.2041,33.4422,6901.0742702656,0
+ABFL.US,D,20180226,000000,33.7107,33.7371,33.4707,33.6912,13388.880008895,0
+ABFL.US,D,20180227,000000,33.701,33.8344,33.3767,33.3767,40357.457842526,0
+ABFL.US,D,20180228,000000,33.5001,33.5568,33.1365,33.1365,31239.019327209,0
+ABFL.US,D,20180301,000000,32.9747,33.0307,32.6681,32.6781,3895.9487747855,0
+ABFL.US,D,20180302,000000,32.4683,32.9648,32.4485,32.9648,8789.8645222635,0
+ABFL.US,D,20180305,000000,32.7915,33.2698,32.7454,33.2041,6075.5576231202,0
+ABFL.US,D,20180306,000000,33.2786,33.4707,33.2031,33.4618,4837.7928604657,0
+ABFL.US,D,20180307,000000,33.3276,33.5471,33.3276,33.5471,2207.1600837771,0
+ABFL.US,D,20180308,000000,33.6343,33.6343,33.5373,33.5578,3223.4945467646,0
+ABFL.US,D,20180309,000000,33.8931,34.2449,33.8931,34.2381,18596.063507515,0
+ABFL.US,D,20180312,000000,34.3692,34.3692,34.1361,34.2076,7980.674533158,0
+ABFL.US,D,20180313,000000,34.5702,34.5702,33.9479,33.9479,15484.814734775,0
+ABFL.US,D,20180314,000000,33.9716,34.0538,33.8137,33.8538,110369.22876626,0
+ABFL.US,D,20180315,000000,33.7579,33.9381,33.7461,33.7843,105922.25528262,0
+ABFL.US,D,20180316,000000,33.7843,34.0439,33.7843,33.9872,21127.715919836,0
+ABFL.US,D,20180319,000000,34.1695,34.1695,33.3951,33.6912,24901.214759322,0
+ABFL.US,D,20180320,000000,33.8244,33.9302,33.7863,33.8538,9311.2971634147,0
+ABFL.US,D,20180321,000000,34.0264,34.1264,33.8931,33.9107,25225.707087866,0
+ABFL.US,D,20180322,000000,33.6625,33.6625,32.9415,32.9415,8642.9245999039,0
+ABFL.US,D,20180323,000000,32.9071,32.9455,32.2828,32.2828,59043.317969261,0
+ABFL.US,D,20180326,000000,32.7651,33.1747,32.7651,33.1551,7378.6290179345,0
+ABFL.US,D,20180327,000000,33.3951,33.3951,32.4113,32.5437,17774.628524879,0
+ABFL.US,D,20180328,000000,32.43,32.6299,32.2868,32.3917,15323.58898663,0
+ABFL.US,D,20180329,000000,32.6299,33.1365,32.6299,32.9678,10544.980261559,0
+ABFL.US,D,20180402,000000,32.8258,32.8366,31.8849,32.1241,6828.6247252133,0
+ABFL.US,D,20180403,000000,32.3231,32.6299,32.2947,32.6299,17153.195103233,0
+ABFL.US,D,20180404,000000,32.42,33.0268,32.3231,33.0218,18562.389775307,0
+ABFL.US,D,20180405,000000,33.1747,33.2599,33.0218,33.1943,8953.1311026631,0
+ABFL.US,D,20180406,000000,32.9934,32.9934,32.1898,32.42,17855.241398951,0
+ABFL.US,D,20180409,000000,32.6876,32.8542,32.6876,32.7827,3200.0249758322,0
+ABFL.US,D,20180410,000000,33.0503,33.1651,32.8337,33.0797,12972.550228876,0
+ABFL.US,D,20180411,000000,33.0797,33.1463,32.9415,33.0121,4012.2762133202,0
+ABFL.US,D,20180412,000000,33.1844,33.4422,33.1844,33.3767,32576.784870358,0
+ABFL.US,D,20180413,000000,33.1844,33.2336,33.0218,33.0218,11468.456856944,0
+ABFL.US,D,20180416,000000,33.4422,33.6245,33.2982,33.4805,14107.252962653,0
+ABFL.US,D,20180417,000000,33.6579,33.9009,33.6343,33.8734,8334.7589293996,0
+ABFL.US,D,20180418,000000,33.9479,34.0067,33.8244,33.8344,16649.109536249,0
+ABFL.US,D,20180419,000000,33.6625,33.7381,33.4325,33.5717,15663.387557087,0
+ABFL.US,D,20180420,000000,33.5658,33.5668,33.2883,33.2883,114755.99769837,0
+ABFL.US,D,20180423,000000,33.2893,33.3228,33.2139,33.2698,15904.205763176,0
+ABFL.US,D,20180424,000000,33.3863,33.4227,32.6563,32.8455,21859.354283252,0
+ABFL.US,D,20180425,000000,32.6681,32.869,32.6681,32.8406,8397.004313177,0
+ABFL.US,D,20180426,000000,33.0697,33.2237,33.0307,33.1463,19812.399531492,0
+ABFL.US,D,20180427,000000,33.7676,33.7676,32.9022,33.0023,16136.860640246,0
+ABFL.US,D,20180430,000000,33.1747,33.1747,32.8307,32.8307,8967.4169284481,0
+ABFL.US,D,20180501,000000,31.9322,32.869,31.9322,32.8307,16302.1680529,0
+ABFL.US,D,20180502,000000,32.5818,32.869,32.5818,32.8493,2432.6720479541,0
+ABFL.US,D,20180503,000000,32.6484,32.7161,32.2289,32.6583,22578.747653137,0
+ABFL.US,D,20180504,000000,32.6405,33.1864,32.6405,33.065,2738.7968862033,0
+ABFL.US,D,20180507,000000,33.1943,33.3471,33.0895,33.2326,55533.086490669,0
+ABFL.US,D,20180508,000000,33.4452,33.4805,33.3609,33.4618,29401.249881586,0
+ABFL.US,D,20180509,000000,33.5568,33.8734,33.5373,33.8048,18027.691724498,0
+ABFL.US,D,20180510,000000,34.5702,34.5702,33.9381,34.0822,18385.85778525,0
+ABFL.US,D,20180511,000000,34.2116,34.2155,34.092,34.1979,9716.4023660313,0
+ABFL.US,D,20180514,000000,35.1347,35.1347,34.041,34.087,26515.513073023,0
+ABFL.US,D,20180515,000000,34.1017,34.188,33.8636,33.9696,21943.028405706,0
+ABFL.US,D,20180516,000000,34.4075,34.4075,34.0538,34.2155,9137.8264217402,0
+ABFL.US,D,20180517,000000,34.4075,34.4075,34.1781,34.2741,14537.868568457,0
+ABFL.US,D,20180518,000000,34.4075,34.4075,34.2449,34.2968,10923.554644861,0
+ABFL.US,D,20180521,000000,34.6654,34.6654,34.4388,34.5321,22852.219175307,0
+ABFL.US,D,20180522,000000,34.4654,34.5505,34.2351,34.2351,10493.959455184,0
+ABFL.US,D,20180523,000000,34.2548,34.3508,34.1596,34.3498,8242.9214779249,0
+ABFL.US,D,20180524,000000,34.3125,34.4261,34.1332,34.4075,13666.433195574,0
+ABFL.US,D,20180525,000000,34.4075,34.4075,34.2449,34.3115,14490.929426592,0
+ABFL.US,D,20180529,000000,34.1313,34.2841,33.9773,33.9872,23432.835951853,0
+ABFL.US,D,20180530,000000,34.4232,34.684,34.4232,34.5996,9427.6246019495,0
+ABFL.US,D,20180531,000000,34.6654,34.6654,34.3508,34.4291,17065.439316268,0
+ABFL.US,D,20180601,000000,34.6703,34.8672,34.6703,34.8388,14565.419803899,0
+ABFL.US,D,20180604,000000,35.0564,35.1337,35.0211,35.1337,12824.589890389,0
+ABFL.US,D,20180605,000000,35.2101,35.2591,35.0719,35.2298,23317.528929446,0
+ABFL.US,D,20180606,000000,35.5922,35.5922,35.3061,35.4777,9984.7718075631,0
+ABFL.US,D,20180607,000000,35.5414,35.5551,35.1544,35.3111,28077.770164221,0
+ABFL.US,D,20180608,000000,35.4689,35.5266,35.269,35.5053,15815.429560084,0
+ABFL.US,D,20180611,000000,35.5748,35.6305,35.5316,35.5826,13845.006017886,0
+ABFL.US,D,20180612,000000,36.4724,36.4724,35.5023,35.6305,18732.799268599,0
+ABFL.US,D,20180613,000000,35.8893,35.8893,35.4405,35.4405,13284.79756389,0
+ABFL.US,D,20180614,000000,35.5551,35.5649,35.4355,35.5414,15959.308234061,0
+ABFL.US,D,20180615,000000,35.3532,35.5266,35.2886,35.5023,34385.982664411,0
+ABFL.US,D,20180618,000000,35.5826,35.6405,35.4875,35.607,6767.3997575635,0
+ABFL.US,D,20180619,000000,35.269,35.3443,35.0759,35.3298,25433.871977875,0
+ABFL.US,D,20180620,000000,35.3924,35.4355,35.269,35.4306,2690.8373282109,0
+ABFL.US,D,20180621,000000,35.1033,35.2492,35.0476,35.1033,10248.039168457,0
+ABFL.US,D,20180622,000000,35.1445,35.1445,34.919,34.919,13883.781830731,0
+ABFL.US,D,20180625,000000,34.8192,34.8192,34.1115,34.3174,9617.422001664,0
+ABFL.US,D,20180626,000000,34.4938,34.4938,34.3125,34.389,18409.327356183,0
+ABFL.US,D,20180627,000000,34.4556,34.4556,34.0637,34.0968,7834.7550269259,0
+ABFL.US,D,20180628,000000,33.8344,34.1313,33.7763,34.0724,4964.3244602754,0
+ABFL.US,D,20180629,000000,34.3508,34.3781,34.1234,34.1234,21084.858442481,0
+ABFL.US,D,20180702,000000,34.0734,34.1303,33.9019,34.1303,2065.322242055,0
+ABFL.US,D,20180703,000000,34.3321,34.3498,34.1949,34.1949,14553.174810369,0
+ABFL.US,D,20180705,000000,34.6935,34.6935,34.1125,34.3468,18141.978330778,0
+ABFL.US,D,20180706,000000,34.2851,34.6144,34.2851,34.5702,5503.1041755941,0
+ABFL.US,D,20180709,000000,34.7632,34.9134,34.6975,34.9134,17930.752192386,0
+ABFL.US,D,20180710,000000,34.8672,35.0456,34.7956,34.9268,11857.235401521,0
+ABFL.US,D,20180711,000000,34.8093,34.8093,34.684,34.6887,12598.057510084,0
+ABFL.US,D,20180712,000000,34.8662,35.0103,34.8289,34.9818,96433.405713024,0
+ABFL.US,D,20180713,000000,35.1807,35.1807,35.0103,35.0818,9591.9115984766,0
+ABFL.US,D,20180716,000000,35.0386,35.0386,34.9278,34.9818,6944.952163748,0
+ABFL.US,D,20180717,000000,35.0326,35.3423,35.0326,35.3298,2923.4922052804,0
+ABFL.US,D,20180718,000000,35.4022,35.4492,35.265,35.4492,53072.863207273,0
+ABFL.US,D,20180719,000000,35.2837,35.5168,35.2837,35.4405,11174.577012225,0
+ABFL.US,D,20180720,000000,35.3729,35.421,35.2973,35.2973,18358.306549808,0
+ABFL.US,D,20180723,000000,35.4777,35.4777,35.2591,35.3532,9587.8299339666,0
+ABFL.US,D,20180724,000000,35.421,35.421,34.9769,35.0574,19776.684967029,0
+ABFL.US,D,20180725,000000,35.1445,35.3248,35.0287,35.3248,23197.119826401,0
+ABFL.US,D,20180726,000000,35.507,35.5922,35.4405,35.507,14874.605890531,0
+ABFL.US,D,20180727,000000,35.412,35.412,34.8672,35.0201,6236.7833712648,0
+ABFL.US,D,20180730,000000,34.8563,34.9328,34.5408,34.5408,21810.374309132,0
+ABFL.US,D,20180731,000000,34.4457,34.8995,34.4457,34.7996,17826.669747381,0
+ABFL.US,D,20180801,000000,34.9427,34.9719,34.678,34.7612,17090.949719456,0
+ABFL.US,D,20180802,000000,34.485,35.1544,34.485,35.1544,37816.621685058,0
+ABFL.US,D,20180803,000000,35.0769,35.171,35.0297,35.171,11271.516544337,0
+ABFL.US,D,20180806,000000,35.8794,35.8794,35.171,35.3248,34383.941832156,0
+ABFL.US,D,20180807,000000,35.7169,35.7169,35.459,35.459,21547.106948237,0
+ABFL.US,D,20180808,000000,35.7755,35.7755,35.459,35.6022,22672.625936867,0
+ABFL.US,D,20180809,000000,35.8128,36.0804,35.6315,35.6599,23015.485755706,0
+ABFL.US,D,20180810,000000,35.5826,35.611,35.4492,35.5453,6148.0071681725,0
+ABFL.US,D,20180813,000000,35.7169,35.7169,35.3131,35.3151,147312.37424618,0
+ABFL.US,D,20180814,000000,35.507,35.6885,35.507,35.6484,16056.247766173,0
+ABFL.US,D,20180815,000000,35.8314,35.8314,35.0965,35.2808,33443.118162603,0
+ABFL.US,D,20180816,000000,35.5551,35.7463,35.5551,35.5922,49801.409102516,0
+ABFL.US,D,20180817,000000,35.5365,35.7169,35.4689,35.7169,47346.287899757,0
+ABFL.US,D,20180820,000000,35.8314,35.9372,35.7364,35.8893,36656.408548093,0
+ABFL.US,D,20180821,000000,36.0902,36.1951,36.0147,36.0853,56165.744489718,0
+ABFL.US,D,20180822,000000,36.1667,36.2616,36.0755,36.2049,34575.780064126,0
+ABFL.US,D,20180823,000000,36.4626,36.4626,36.1528,36.1528,68795.434899754,0
+ABFL.US,D,20180824,000000,36.7977,36.7977,36.2244,36.4107,51969.793373448,0
+ABFL.US,D,20180827,000000,37.0741,37.0741,36.5017,36.5381,37732.947562603,0
+ABFL.US,D,20180828,000000,36.6822,36.6822,36.4519,36.5205,67363.791072875,0
+ABFL.US,D,20180829,000000,36.7977,36.7977,36.5115,36.788,87675.174090713,0
+ABFL.US,D,20180830,000000,36.788,36.788,36.5684,36.586,39598.268243668,0
+ABFL.US,D,20180831,000000,36.6448,36.8644,36.6448,36.8644,36525.795283773,0
+ABFL.US,D,20180904,000000,36.8447,36.9791,36.7624,36.9791,15533.794708895,0
+ABFL.US,D,20180905,000000,37.0369,37.0369,36.4155,36.7399,44663.613900566,0
+ABFL.US,D,20180906,000000,36.835,36.8545,36.5487,36.6153,48699.359684819,0
+ABFL.US,D,20180907,000000,36.7399,36.7684,36.435,36.5017,68778.087825587,0
+ABFL.US,D,20180910,000000,36.5017,36.7585,36.5017,36.6917,26482.859756943,0
+ABFL.US,D,20180911,000000,36.6822,36.8889,36.5754,36.8056,20362.403824213,0
+ABFL.US,D,20180912,000000,37.1368,37.1368,36.5391,36.8565,25944.080041624,0
+ABFL.US,D,20180913,000000,37.1221,37.1221,36.8594,36.9221,38210.502310272,0
+ABFL.US,D,20180914,000000,37.0642,37.0642,36.8644,36.9643,29981.866658132,0
+ABFL.US,D,20180917,000000,37.0741,37.0741,36.5065,36.5065,17800.138928067,0
+ABFL.US,D,20180918,000000,36.6448,36.7928,36.5958,36.7312,31460.449626876,0
+ABFL.US,D,20180919,000000,36.7781,36.7781,36.438,36.438,17725.648550759,0
+ABFL.US,D,20180920,000000,36.5958,36.6733,36.5576,36.6448,22552.216833822,0
+ABFL.US,D,20180921,000000,36.7781,36.7781,36.6253,36.6351,19898.114486201,0
+ABFL.US,D,20180924,000000,36.6448,36.6448,36.3773,36.4821,23725.695380445,0
+ABFL.US,D,20180925,000000,36.5596,36.5958,36.5282,36.5487,15563.386776592,0
+ABFL.US,D,20180926,000000,36.5576,36.6783,36.4724,36.4724,19788.929960559,0
+ABFL.US,D,20180927,000000,36.5958,36.6106,36.3673,36.3673,80264.912172826,0
+ABFL.US,D,20180928,000000,36.5391,36.5958,36.4724,36.4911,6736.7872737385,0
+ABFL.US,D,20181001,000000,36.7214,36.7214,36.3088,36.3969,63983.152442476,0
+ABFL.US,D,20181002,000000,36.2538,36.2538,35.999,36.0431,18598.10433977,0
+ABFL.US,D,20181003,000000,36.2714,36.2813,36.0608,36.1187,133536.75652496,0
+ABFL.US,D,20181004,000000,36.2244,36.2244,35.5158,35.6504,79917.970689477,0
+ABFL.US,D,20181005,000000,35.7755,35.7755,35.0945,35.363,24012.432312271,0
+ABFL.US,D,20181008,000000,35.2101,35.3151,34.8672,35.1544,22374.664427638,0
+ABFL.US,D,20181009,000000,35.1445,35.2591,34.9916,35.0201,35894.157700852,0
+ABFL.US,D,20181010,000000,35.1249,35.1249,33.7481,33.8244,141647.02390631,0
+ABFL.US,D,20181011,000000,33.5099,34.0391,33.2375,33.2698,38646.219996713,0
+ABFL.US,D,20181012,000000,33.8528,33.9381,33.2883,33.7097,30244.113602899,0
+ABFL.US,D,20181015,000000,33.4618,33.796,33.4618,33.5471,21475.677819313,0
+ABFL.US,D,20181016,000000,33.7833,34.3988,33.7833,34.3988,14679.706410179,0
+ABFL.US,D,20181017,000000,34.0165,34.3419,34.0165,34.2928,24060.391870264,0
+ABFL.US,D,20181018,000000,34.1214,34.2341,33.6157,33.7332,17189.930083823,0
+ABFL.US,D,20181019,000000,33.7676,33.8861,33.4519,33.4618,15968.491979208,0
+ABFL.US,D,20181022,000000,33.6049,33.705,33.399,33.6442,22945.077042909,0
+ABFL.US,D,20181023,000000,33.3178,33.5333,32.7827,33.357,28362.466263793,0
+ABFL.US,D,20181024,000000,33.1747,33.308,32.3231,32.3525,16171.55478858,0
+ABFL.US,D,20181025,000000,32.4485,33.0121,32.4485,32.8406,64452.543861125,0
+ABFL.US,D,20181026,000000,32.5818,32.7857,32.085,32.3329,19021.577032681,0
+ABFL.US,D,20181029,000000,32.7553,33.0121,31.9125,32.2957,15771.551666601,0
+ABFL.US,D,20181030,000000,32.4485,33.0503,32.4006,33.0218,26973.679914269,0
+ABFL.US,D,20181031,000000,33.4227,33.6902,33.3266,33.3266,18493.001478637,0
+ABFL.US,D,20181101,000000,33.3276,33.7491,33.2237,33.7481,9897.0160205983,0
+ABFL.US,D,20181102,000000,34.0351,34.0351,33.4805,33.6245,7613.3247272589,0
+ABFL.US,D,20181105,000000,33.6049,33.7245,33.3863,33.6492,9800.0764884861,0
+ABFL.US,D,20181106,000000,33.6912,33.7676,33.6383,33.754,5314.327192007,0
+ABFL.US,D,20181107,000000,33.9019,34.1184,33.6625,34.0861,18441.980672262,0
+ABFL.US,D,20181108,000000,34.1017,34.1546,33.9576,34.0057,6008.2101587053,0
+ABFL.US,D,20181109,000000,33.8393,33.8393,33.5373,33.7322,36984.982541147,0
+ABFL.US,D,20181112,000000,33.4903,33.5283,33.0895,33.0895,13600.106147287,0
+ABFL.US,D,20181113,000000,33.103,33.3767,32.9267,33.0503,13417.451660465,0
+ABFL.US,D,20181114,000000,33.2139,33.2326,32.6014,32.7642,4085.7461745,0
+ABFL.US,D,20181115,000000,32.5916,33.1453,32.5916,33.0747,4004.1128843002,0
+ABFL.US,D,20181116,000000,33.0697,33.1651,32.9365,33.0994,7505.1606177442,0
+ABFL.US,D,20181119,000000,32.8886,32.8886,32.2769,32.3515,7847.0000204558,0
+ABFL.US,D,20181120,000000,31.8555,32.1144,31.7518,31.8507,23930.799022072,0
+ABFL.US,D,20181121,000000,32.0192,32.2221,32.0192,32.0948,15243.996528685,0
+ABFL.US,D,20181123,000000,31.9908,32.0702,31.9908,32.0635,3905.132519933,0
+ABFL.US,D,20181126,000000,32.3045,32.4006,32.1525,32.4006,11979.685336821,0
+ABFL.US,D,20181127,000000,32.2289,32.3123,32.18,32.3045,7237.8115923398,0
+ABFL.US,D,20181128,000000,32.5249,33.0984,32.4563,33.0895,7672.5088626538,0
+ABFL.US,D,20181129,000000,33.1178,33.2728,32.8493,33.1551,13435.81915076,0
+ABFL.US,D,20181130,000000,33.2139,33.3374,33.1894,33.3374,6937.8092508556,0
+ABFL.US,D,20181203,000000,33.9576,33.9576,33.4707,33.6343,12860.304454851,0
+ABFL.US,D,20181204,000000,33.5001,33.5099,32.4967,32.4967,85376.176555461,0
+ABFL.US,D,20181206,000000,32.18,32.2192,31.8381,32.134,17027.683919551,0
+ABFL.US,D,20181207,000000,32.4485,32.4485,31.4745,31.55,27290.008913793,0
+ABFL.US,D,20181210,000000,31.4057,31.7203,31.1678,31.648,12534.791710179,0
+ABFL.US,D,20181211,000000,31.7695,32.085,31.4882,31.6548,38630.913754801,0
+ABFL.US,D,20181212,000000,31.9713,32.2681,31.9417,31.9417,25221.625423356,0
+ABFL.US,D,20181213,000000,31.9947,31.9947,31.4646,31.588,4924.528231303,0
+ABFL.US,D,20181214,000000,31.4745,31.4745,30.9187,31.0109,31000.241953374,0
+ABFL.US,D,20181217,000000,30.8041,30.9472,30.2189,30.2817,67973.999917119,0
+ABFL.US,D,20181218,000000,30.47,30.7287,30.2994,30.4779,59448.423171877,0
+ABFL.US,D,20181219,000000,30.6141,30.8991,29.7624,30.0299,28056.341425544,0
+ABFL.US,D,20181220,000000,29.7339,29.9994,29.2087,29.486,70240.344136291,0
+ABFL.US,D,20181221,000000,29.6839,29.8398,28.9991,29.0567,52527.960995189,0
+ABFL.US,D,20181224,000000,28.7873,28.9019,28.4375,28.4375,18716.472610559,0
+ABFL.US,D,20181226,000000,28.4148,29.7437,28.4148,29.7437,28754.306056752,0
+ABFL.US,D,20181227,000000,30.0202,30.0299,29.0352,30.0202,15639.917986154,0
+ABFL.US,D,20181228,000000,30.2797,30.2797,29.8477,29.9888,18029.732556753,0
+ABFL.US,D,20181231,000000,30.1357,30.2228,29.975,30.2082,16987.887690578,0
+ABFL.US,D,20190102,000000,29.8261,30.1994,29.8095,30.0798,12690.915377686,0
+ABFL.US,D,20190103,000000,29.6741,29.7113,29.342,29.386,21225.675868076,0
+ABFL.US,D,20190104,000000,29.7555,30.4327,29.7496,30.368,23016.506171834,0
+ABFL.US,D,20190107,000000,30.3956,30.7424,30.3956,30.5983,11560.294308419,0
+ABFL.US,D,20190108,000000,30.7804,30.8923,30.4993,30.8677,8820.4770060884,0
+ABFL.US,D,20190109,000000,31.1049,31.2519,30.9335,31.0884,11112.331628448,0
+ABFL.US,D,20190110,000000,31.0402,31.2226,30.8677,31.2226,18279.73450799,0
+ABFL.US,D,20190111,000000,31.1373,31.2422,31.0402,31.2039,14214.39665604,0
+ABFL.US,D,20190114,000000,31.1077,31.1077,30.9924,31.0119,29779.824264887,0
+ABFL.US,D,20190115,000000,31.1451,31.3294,31.1363,31.2805,8039.8586685529,0
+ABFL.US,D,20190116,000000,31.4245,31.498,31.395,31.4392,7321.4857147946,0
+ABFL.US,D,20190117,000000,31.5597,31.7801,31.5597,31.6842,8532.7196581342,0
+ABFL.US,D,20190118,000000,31.8526,32.1742,31.8194,32.137,19014.434119789,0
+ABFL.US,D,20190122,000000,32.0399,32.0399,31.5979,31.7233,12172.543984918,0
+ABFL.US,D,20190123,000000,31.9437,31.9437,31.5655,31.7998,22983.852855754,0
+ABFL.US,D,20190124,000000,31.9243,31.9928,31.8381,31.9928,6582.7044384864,0
+ABFL.US,D,20190125,000000,32.2741,32.3182,32.2328,32.2328,12931.733583776,0
+ABFL.US,D,20190128,000000,32.0399,32.0399,31.8535,32.0192,89450.698152559,0
+ABFL.US,D,20190129,000000,31.9536,32.0212,31.8772,31.9145,11592.947624499,0
+ABFL.US,D,20190130,000000,31.9878,32.4103,31.9663,32.2623,7442.9152339668,0
+ABFL.US,D,20190131,000000,32.2428,32.4827,32.227,32.4827,5744.942797811,0
+ABFL.US,D,20190201,000000,32.5572,32.7514,32.5572,32.6464,14008.272598286,0
+ABFL.US,D,20190204,000000,32.5877,32.867,32.5877,32.8386,25359.381600568,0
+ABFL.US,D,20190205,000000,32.8866,33.1551,32.8866,33.0886,37586.007640243,0
+ABFL.US,D,20190206,000000,33.0258,33.1178,32.9345,33.0687,10205.181691103,0
+ABFL.US,D,20190207,000000,32.9707,32.9924,32.7042,32.8768,9157.2143281626,0
+ABFL.US,D,20190208,000000,32.867,32.9816,32.7279,32.9639,7576.589746669,0
+ABFL.US,D,20190211,000000,33.2796,33.2796,33.1365,33.1747,10164.365046003,0
+ABFL.US,D,20190212,000000,33.4922,33.5688,33.2992,33.5215,13063.367264223,0
+ABFL.US,D,20190213,000000,33.5688,33.7793,33.5453,33.6472,52578.981801564,0
+ABFL.US,D,20190214,000000,33.4638,33.799,33.4638,33.6842,68949.517735007,0
+ABFL.US,D,20190215,000000,33.9419,34.0694,33.9409,34.0694,19939.951547429,0
+ABFL.US,D,20190219,000000,34.0312,34.137,33.9872,34.0312,8178.6352618925,0
+ABFL.US,D,20190220,000000,34.0617,34.1469,34.0115,34.1273,10948.044631921,0
+ABFL.US,D,20190221,000000,34.0812,34.1429,33.9773,34.0978,9876.6076980484,0
+ABFL.US,D,20190222,000000,34.0988,34.2125,34.0734,34.2125,30065.540780587,0
+ABFL.US,D,20190225,000000,34.3204,34.4329,34.1841,34.1841,33974.754965029,0
+ABFL.US,D,20190226,000000,34.0498,34.1939,34.0498,34.1154,14228.682481825,0
+ABFL.US,D,20190227,000000,33.9351,34.088,33.9068,34.0694,11791.928769361,0
+ABFL.US,D,20190228,000000,34.0214,34.088,33.9527,33.9763,11958.256598143,0
+ABFL.US,D,20190301,000000,34.1273,34.2508,34.0784,34.2508,11256.210302425,0
+ABFL.US,D,20190304,000000,34.5495,34.5495,33.8764,33.9556,45215.659025542,0
+ABFL.US,D,20190305,000000,33.9255,33.9726,33.9068,33.9068,19363.416435393,0
+ABFL.US,D,20190306,000000,34.0694,34.0694,33.6148,33.656,9693.9532112263,0
+ABFL.US,D,20190307,000000,33.4442,33.4903,33.2992,33.3873,10672.532277496,0
+ABFL.US,D,20190308,000000,33.0591,33.2609,33.0543,33.2472,4945.9569699804,0
+ABFL.US,D,20190311,000000,33.6842,33.6842,33.5588,33.6842,3791.8663297807,0
+ABFL.US,D,20190312,000000,33.704,33.7892,33.6472,33.7322,5214.3264115123,0
+ABFL.US,D,20190313,000000,33.6472,34.0548,33.6472,33.9351,11870.500811178,0
+ABFL.US,D,20190314,000000,33.8578,33.9626,33.8383,33.9351,50346.3113146,0
+ABFL.US,D,20190315,000000,34.1125,34.2036,34.0597,34.0978,18353.20446917,0
+ABFL.US,D,20190318,000000,34.1969,34.2615,34.1067,34.2615,5555.1453980964,0
+ABFL.US,D,20190319,000000,34.2987,34.3291,34.1507,34.1507,7812.3058721209,0
+ABFL.US,D,20190320,000000,34.0468,34.2703,33.8773,33.991,63784.171297614,0
+ABFL.US,D,20190321,000000,34.0734,34.3672,34.0498,34.2781,3299.0053401994,0
+ABFL.US,D,20190322,000000,33.8969,33.8969,33.5491,33.5491,8741.9049642711,0
+ABFL.US,D,20190325,000000,33.4638,33.6078,33.4247,33.6078,3904.1121038055,0
+ABFL.US,D,20190326,000000,33.8597,33.8871,33.7137,33.8304,26497.145582728,0
+ABFL.US,D,20190327,000000,33.9274,33.9274,33.6842,33.7471,14518.480662035,0
+ABFL.US,D,20190328,000000,33.8773,33.992,33.7813,33.9763,1954.0968841577,0
+ABFL.US,D,20190329,000000,34.137,34.1655,34.0784,34.1077,5766.3715364884,0
+ABFL.US,D,20190401,000000,34.4065,34.5291,34.3959,34.5291,10378.652432777,0
+ABFL.US,D,20190402,000000,34.4507,34.482,34.4065,34.4338,70851.573396662,0
+ABFL.US,D,20190403,000000,34.5311,34.7798,34.5212,34.6173,6776.5835027109,0
+ABFL.US,D,20190404,000000,34.7232,34.7232,34.4536,34.6054,26045.101238246,0
+ABFL.US,D,20190405,000000,34.7427,34.7701,34.6505,34.7192,27982.871464364,0
+ABFL.US,D,20190408,000000,34.6183,34.7887,34.6183,34.7877,24789.989401424,0
+ABFL.US,D,20190409,000000,34.7612,34.7612,34.483,34.5311,311573.86037009,0
+ABFL.US,D,20190410,000000,34.6742,34.7526,34.6742,34.7526,2591.8569638437,0
+ABFL.US,D,20190411,000000,34.8868,34.9436,34.8192,34.9436,5892.9031362981,0
+ABFL.US,D,20190412,000000,35.2033,35.2033,35.0888,35.1737,6033.7205618928,0
+ABFL.US,D,20190415,000000,35.1269,35.1729,35.1081,35.117,10453.142810084,0
+ABFL.US,D,20190416,000000,35.1935,35.3003,35.172,35.172,5585.7578819214,0
+ABFL.US,D,20190417,000000,35.1524,35.1642,35.0316,35.0524,17662.382750854,0
+ABFL.US,D,20190418,000000,35.0495,35.1279,34.9828,35.0788,5664.3299237387,0
+ABFL.US,D,20190422,000000,35.117,35.117,34.9729,35.0396,12475.607574785,0
+ABFL.US,D,20190423,000000,35.0396,35.5023,35.0396,35.416,4408.1976707892,0
+ABFL.US,D,20190424,000000,35.5601,35.5972,35.512,35.5375,11524.579743957,0
+ABFL.US,D,20190425,000000,35.3865,35.5414,35.266,35.4925,25121.624642861,0
+ABFL.US,D,20190426,000000,35.3091,35.5972,35.3091,35.5972,9663.3407274014,0
+ABFL.US,D,20190429,000000,35.5414,35.6002,35.5023,35.5227,4167.3794646998,0
+ABFL.US,D,20190430,000000,35.607,35.7139,35.464,35.7139,12412.34177488,0
+ABFL.US,D,20190501,000000,35.5316,35.6628,35.2788,35.2788,5432.6954627967,0
+ABFL.US,D,20190502,000000,35.1465,35.367,35.1465,35.367,7549.0385112266,0
+ABFL.US,D,20190503,000000,35.5023,35.6658,35.5023,35.5874,4962.2836280204,0
+ABFL.US,D,20190506,000000,35.2718,35.5316,35.2718,35.4825,19290.96689034,0
+ABFL.US,D,20190507,000000,35.0316,35.0316,34.6369,34.8682,14686.849323072,0
+ABFL.US,D,20190508,000000,34.8583,35.0025,34.8192,34.8466,3075.5342082775,0
+ABFL.US,D,20190509,000000,34.4144,34.7642,34.4065,34.7034,5545.961652949,0
+ABFL.US,D,20190510,000000,34.4731,34.9239,34.2761,34.8485,4679.6283607036,0
+ABFL.US,D,20190513,000000,34.0694,34.087,33.9068,33.9686,9483.7474889618,0
+ABFL.US,D,20190514,000000,33.992,34.4605,33.992,34.339,5695.9628236911,0
+ABFL.US,D,20190515,000000,34.1939,34.5693,34.1939,34.4869,7572.508082159,0
+ABFL.US,D,20190516,000000,34.8446,35.0221,34.8192,34.8368,4996.9777763553,0
+ABFL.US,D,20190517,000000,34.6339,34.9496,34.627,34.627,9449.0533406269,0
+ABFL.US,D,20190520,000000,34.3096,34.5495,34.3007,34.4731,8204.14566508,0
+ABFL.US,D,20190521,000000,34.73,34.8222,34.73,34.7661,3460.231088344,0
+ABFL.US,D,20190522,000000,34.7034,34.7132,34.6035,34.6456,25845.099677257,0
+ABFL.US,D,20190523,000000,34.1939,34.2615,34.0607,34.1379,2976.5538439102,0
+ABFL.US,D,20190524,000000,34.3672,34.3672,34.1744,34.2615,2140.8330354898,0
+ABFL.US,D,20190528,000000,34.1841,34.4438,34.0018,34.0312,6852.0942961458,0
+ABFL.US,D,20190529,000000,33.7304,33.7813,33.5491,33.7617,8365.3714132246,0
+ABFL.US,D,20190530,000000,33.7225,33.9823,33.7225,33.8871,9127.6222604652,0
+ABFL.US,D,20190531,000000,33.4345,33.6273,33.4345,33.5283,8422.5147163644,0
+ABFL.US,D,20190603,000000,33.4442,33.6842,33.3678,33.4844,8278.6360423873,0
+ABFL.US,D,20190604,000000,33.703,34.2479,33.703,34.2479,4528.6067738339,0
+ABFL.US,D,20190605,000000,34.4731,34.6877,34.4625,34.6877,5702.0853204561,0
+ABFL.US,D,20190606,000000,34.8475,34.9427,34.684,34.8475,5652.0849302087,0
+ABFL.US,D,20190607,000000,35.1465,35.3288,35.1465,35.2092,5276.5717952896,0
+ABFL.US,D,20190610,000000,35.2621,35.5414,35.2522,35.3386,7343.9348695996,0
+ABFL.US,D,20190611,000000,35.5788,35.5788,35.1935,35.3288,10255.18208135,0
+ABFL.US,D,20190612,000000,35.3386,35.463,35.2328,35.3268,23151.201100663,0
+ABFL.US,D,20190613,000000,35.5788,35.5788,35.3512,35.4268,15492.978063795,0
+ABFL.US,D,20190614,000000,35.7716,35.7716,35.3386,35.414,8545.9850677916,0
+ABFL.US,D,20190617,000000,35.5788,35.5788,35.3043,35.3288,21897.109679969,0
+ABFL.US,D,20190618,000000,35.5227,35.7324,35.5227,35.6226,13719.494834204,0
+ABFL.US,D,20190619,000000,35.7619,35.8188,35.5483,35.8188,19646.07170271,0
+ABFL.US,D,20190620,000000,36.0667,36.1459,35.8188,36.0295,11952.134101378,0
+ABFL.US,D,20190621,000000,35.8098,35.9539,35.8098,35.8687,13967.455953186,0
+ABFL.US,D,20190624,000000,35.8667,35.9835,35.8148,35.8148,9818.443978781,0
+ABFL.US,D,20190625,000000,35.7226,35.8482,35.4728,35.4767,24655.294472595,0
+ABFL.US,D,20190626,000000,35.5023,35.7041,35.3934,35.4042,132074.50021426,0
+ABFL.US,D,20190627,000000,35.5972,35.656,35.4973,35.6246,22337.929447048,0
+ABFL.US,D,20190628,000000,35.7179,35.8314,35.7041,35.7815,3563.2931172213,0
+ABFL.US,D,20190701,000000,36.3969,36.3969,36.0167,36.1177,33781.896316932,0
+ABFL.US,D,20190702,000000,36.1744,36.2314,36.0579,36.1891,13070.510177116,0
+ABFL.US,D,20190703,000000,36.4155,36.5909,36.3273,36.5645,8514.3521678392,0
+ABFL.US,D,20190705,000000,36.6841,36.6841,36.3088,36.498,27598.174584298,0
+ABFL.US,D,20190708,000000,36.4049,36.4341,36.2528,36.3773,28795.122701852,0
+ABFL.US,D,20190709,000000,36.2577,36.3773,36.2528,36.3773,7563.3243370115,0
+ABFL.US,D,20190710,000000,36.4242,36.5547,36.3185,36.4861,8336.7997616546,0
+ABFL.US,D,20190711,000000,36.588,36.5958,36.444,36.5958,2679.6127508085,0
+ABFL.US,D,20190712,000000,36.6517,36.8184,36.6517,36.8184,4014.3170455752,0
+ABFL.US,D,20190715,000000,36.9633,36.9633,36.7035,36.781,4419.4222481917,0
+ABFL.US,D,20190716,000000,36.9349,36.9349,36.6713,36.7525,2379.6104093242,0
+ABFL.US,D,20190717,000000,36.7712,36.7712,36.5401,36.5401,18318.510320835,0
+ABFL.US,D,20190718,000000,36.4155,36.7204,36.4155,36.7035,8076.5936491428,0
+ABFL.US,D,20190719,000000,36.8869,36.8869,36.5125,36.5125,18961.372481159,0
+ABFL.US,D,20190722,000000,36.5215,36.6753,36.5215,36.5547,6731.6851931011,0
+ABFL.US,D,20190723,000000,36.5586,36.6606,36.4636,36.6606,5458.2058659842,0
+ABFL.US,D,20190724,000000,36.4931,36.8056,36.4931,36.785,35368.643395191,0
+ABFL.US,D,20190725,000000,36.6841,36.6841,36.5391,36.5831,8052.1036620828,0
+ABFL.US,D,20190726,000000,36.5401,36.8772,36.5401,36.8476,15829.715385869,0
+ABFL.US,D,20190729,000000,36.7712,36.7712,36.544,36.6369,32023.719329254,0
+ABFL.US,D,20190730,000000,36.444,36.5782,36.444,36.4772,35722.727791433,0
+ABFL.US,D,20190731,000000,36.498,36.5782,36.0589,36.2432,7121.4841538051,0
+ABFL.US,D,20190801,000000,36.2616,36.5215,35.7913,35.8012,7468.4256371543,0
+ABFL.US,D,20190802,000000,35.6434,35.6434,35.3767,35.512,22932.832049379,0
+ABFL.US,D,20190805,000000,35.0593,35.0593,34.1753,34.392,15986.859469503,0
+ABFL.US,D,20190806,000000,34.5311,35.0025,34.5311,35.0025,11893.970382111,0
+ABFL.US,D,20190807,000000,34.7996,35.2963,34.5693,35.219,6512.2957256891,0
+ABFL.US,D,20190808,000000,35.909,35.909,35.1737,35.909,8123.5327910077,0
+ABFL.US,D,20190809,000000,35.7716,35.7716,35.4855,35.6395,1658.1762071834,0
+ABFL.US,D,20190812,000000,35.3101,35.367,34.9436,35.0945,16363.39302055,0
+ABFL.US,D,20190813,000000,35.1747,35.757,35.1465,35.5728,5097.9989729775,0
+ABFL.US,D,20190814,000000,35.1564,35.1564,34.682,34.682,5728.616139771,0
+ABFL.US,D,20190815,000000,34.7986,34.7986,34.5321,34.7564,6472.4994967167,0
+ABFL.US,D,20190816,000000,34.9896,35.267,34.9896,35.267,3383.6998787817,0
+ABFL.US,D,20190819,000000,35.6167,35.7091,35.6167,35.6825,7425.5681597994,0
+ABFL.US,D,20190820,000000,35.5748,35.6697,35.4993,35.4993,3990.8474746427,0
+ABFL.US,D,20190821,000000,35.7619,35.8863,35.7619,35.8382,8893.9469672683,0
+ABFL.US,D,20190822,000000,35.9294,35.9294,35.6513,35.8764,13121.53098349,0
+ABFL.US,D,20190823,000000,35.6943,35.8188,34.8819,34.9564,13759.291063176,0
+ABFL.US,D,20190826,000000,35.2043,35.3288,35.0888,35.2512,22502.216443575,0
+ABFL.US,D,20190827,000000,35.3472,35.3767,35.2522,35.3462,4486.7697126065,0
+ABFL.US,D,20190828,000000,35.3189,35.5187,35.3189,35.5139,7507.2014499992,0
+ABFL.US,D,20190829,000000,35.8717,36.0058,35.7522,35.9638,8271.4931294948,0
+ABFL.US,D,20190830,000000,35.9158,35.9158,35.6745,35.8002,6714.3381189336,0
+ABFL.US,D,20190903,000000,35.4728,35.5788,35.3572,35.4728,7509.2422822542,0
+ABFL.US,D,20190904,000000,35.6745,35.8324,35.6745,35.8324,17777.689773262,0
+ABFL.US,D,20190905,000000,36.2714,36.344,36.2234,36.3243,5599.0232915788,0
+ABFL.US,D,20190906,000000,36.3773,36.4931,36.3479,36.3479,5578.6149690289,0
+ABFL.US,D,20190909,000000,36.5401,36.5401,35.9931,36.0988,11532.743072977,0
+ABFL.US,D,20190910,000000,35.8098,35.8208,35.7139,35.8088,3170.4329081348,0
+ABFL.US,D,20190911,000000,35.8138,35.9706,35.8138,35.9687,10041.915110703,0
+ABFL.US,D,20190912,000000,36.2039,36.3078,36.0872,36.1479,4270.4414935771,0
+ABFL.US,D,20190913,000000,36.2616,36.2616,35.9806,36.0196,6020.4551522353,0
+ABFL.US,D,20190916,000000,35.9343,35.9902,35.906,35.9324,4399.0139256418,0
+ABFL.US,D,20190917,000000,35.9619,36.1127,35.9619,36.1127,7803.1221269734,0
+ABFL.US,D,20190918,000000,36.1362,36.1362,35.8188,36.0892,5358.2050854894,0
+ABFL.US,D,20190919,000000,36.1842,36.2528,36.0657,36.0657,3287.780762797,0
+ABFL.US,D,20190920,000000,36.1658,36.1744,35.8569,35.903,5746.983630066,0
+ABFL.US,D,20190923,000000,35.7139,36.0216,35.7139,35.9206,6596.9902642714,0
+ABFL.US,D,20190924,000000,36.002,36.097,35.5256,35.5912,19660.357528494,0
+ABFL.US,D,20190925,000000,35.5698,35.8569,35.415,35.8569,10153.1404686,0
+ABFL.US,D,20190926,000000,35.6707,35.8002,35.608,35.7815,10586.817322787,0
+ABFL.US,D,20190927,000000,35.944,35.944,35.3288,35.4815,4615.3421446712,0
+ABFL.US,D,20190930,000000,35.5316,35.8277,35.5316,35.7284,8247.0031424349,0
+ABFL.US,D,20191001,000000,35.8287,35.8287,35.223,35.2512,3757.1721814458,0
+ABFL.US,D,20191002,000000,35.0788,35.0788,34.4869,34.6456,17386.87039643,0
+ABFL.US,D,20191003,000000,34.7996,34.9239,34.3772,34.9161,8644.9654321589,0
+ABFL.US,D,20191004,000000,35.0788,35.3855,35.0788,35.3855,1698.9928522833,0
+ABFL.US,D,20191007,000000,35.3767,35.4728,35.2328,35.3258,16995.030603471,0
+ABFL.US,D,20191008,000000,34.9729,35.1465,34.8192,34.8192,7381.690266317,0
+ABFL.US,D,20191009,000000,35.0316,35.2718,35.0316,35.1593,10248.039168457,0
+ABFL.US,D,20191010,000000,35.0788,35.4297,35.0788,35.369,4075.542013225,0
+ABFL.US,D,20191011,000000,35.9539,36.0363,35.8012,35.8012,13483.778708752,0
+ABFL.US,D,20191014,000000,35.8098,35.8287,35.7619,35.7805,3222.4741306371,0
+ABFL.US,D,20191015,000000,36.0687,36.1687,36.0589,36.0755,7004.1362991429,0
+ABFL.US,D,20191016,000000,35.8667,35.9736,35.8667,35.9599,5815.3515106083,0
+ABFL.US,D,20191017,000000,36.0411,36.1558,36.0411,36.1097,7405.1598372494,0
+ABFL.US,D,20191018,000000,36.1177,36.1568,35.9,36.0107,11831.724998334,0
+ABFL.US,D,20191021,000000,36.2332,36.2332,36.0979,36.1628,10711.308090341,0
+ABFL.US,D,20191022,000000,36.1362,36.1518,35.8569,35.8863,5029.6310924352,0
+ABFL.US,D,20191023,000000,35.8049,35.8287,35.7139,35.7962,6716.3789511886,0
+ABFL.US,D,20191024,000000,35.8188,35.9931,35.8188,35.9786,4313.298970932,0
+ABFL.US,D,20191025,000000,35.8382,36.0687,35.8382,35.9776,5477.5937724066,0
+ABFL.US,D,20191028,000000,36.1842,36.2039,36.1392,36.1422,3697.988046051,0
+ABFL.US,D,20191029,000000,36.05,36.342,36.05,36.251,2828.5935054231,0
+ABFL.US,D,20191030,000000,36.2332,36.3693,36.1078,36.3693,8462.3109453368,0
+ABFL.US,D,20191031,000000,36.1842,36.1842,36.0863,36.1677,5808.2085977158,0
+ABFL.US,D,20191101,000000,36.5586,36.5586,36.3382,36.4831,10454.163226212,0
+ABFL.US,D,20191104,000000,36.7135,36.7135,36.3969,36.444,11139.88286389,0
+ABFL.US,D,20191105,000000,36.5125,36.5125,36.3088,36.3519,8752.1091255461,0
+ABFL.US,D,20191106,000000,36.2596,36.3949,36.2432,36.3949,7768.4279786385,0
+ABFL.US,D,20191107,000000,36.5401,36.6351,36.4586,36.4586,16538.90459448,0
+ABFL.US,D,20191108,000000,36.4636,36.5215,36.4107,36.4724,8895.9877995233,0
+ABFL.US,D,20191111,000000,36.4059,36.5487,36.4059,36.5487,2294.9158707419,0
+ABFL.US,D,20191112,000000,36.5782,36.7135,36.5782,36.6478,5191.8772567073,0
+ABFL.US,D,20191113,000000,36.4931,36.7525,36.4811,36.7234,40508.479429396,0
+ABFL.US,D,20191114,000000,36.6273,36.8378,36.6273,36.8046,16283.800562605,0
+ABFL.US,D,20191115,000000,36.8968,36.9662,36.8476,36.9439,40591.133135723,0
+ABFL.US,D,20191118,000000,36.9633,37.0507,36.9439,37.0507,12565.404194004,0
+ABFL.US,D,20191119,000000,37.1172,37.1497,36.9662,37.0975,14759.298868124,0
+ABFL.US,D,20191120,000000,36.9163,37.1133,36.8281,36.8869,11663.356337297,0
+ABFL.US,D,20191121,000000,36.8575,36.8829,36.6616,36.6822,9970.4859817781,0
+ABFL.US,D,20191122,000000,36.6841,36.8085,36.6145,36.7702,14010.313430541,0
+ABFL.US,D,20191125,000000,37.0613,37.1663,37.0349,37.1289,12815.406145241,0
+ABFL.US,D,20191126,000000,37.0878,37.3445,37.0878,37.3445,5421.4708853943,0
+ABFL.US,D,20191127,000000,37.5004,37.5063,37.3819,37.5063,9239.8680344899,0
+ABFL.US,D,20191129,000000,37.329,37.4828,37.329,37.3622,1472.4604719789,0
+ABFL.US,D,20191202,000000,37.0349,37.127,36.9163,37.0289,6720.4606156986,0
+ABFL.US,D,20191203,000000,36.6567,36.7525,36.5821,36.7525,4496.9738738815,0
+ABFL.US,D,20191204,000000,36.9977,37.0594,36.9761,37.0095,59373.93279457,0
+ABFL.US,D,20191205,000000,36.9977,37.0711,36.9623,37.0681,8449.0455356794,0
+ABFL.US,D,20191206,000000,37.2711,37.3915,37.2711,37.33,24122.637254041,0
+ABFL.US,D,20191209,000000,37.3769,37.3769,37.1995,37.2123,8344.9630906746,0
+ABFL.US,D,20191210,000000,37.1221,37.2133,37.083,37.1172,17808.302257086,0
+ABFL.US,D,20191211,000000,37.1663,37.2613,37.1172,37.2613,7414.3435823969,0
+ABFL.US,D,20191212,000000,37.3593,37.6327,37.3356,37.5632,17405.237886725,0
+ABFL.US,D,20191213,000000,37.3769,37.6367,37.3769,37.5845,7062.3000184102,0
+ABFL.US,D,20191216,000000,37.7425,37.9334,37.7425,37.7905,14686.849323072,0
+ABFL.US,D,20191217,000000,37.7571,37.8973,37.7523,37.8434,9491.9108179818,0
+ABFL.US,D,20191218,000000,37.8287,37.864,37.7523,37.7875,38719.689957893,0
+ABFL.US,D,20191219,000000,37.8171,37.9052,37.7787,37.8905,3938.8062521404,0
+ABFL.US,D,20191220,000000,37.9433,38.1884,37.9433,38.1844,7910.2658203607,0
+ABFL.US,D,20191223,000000,38.1278,38.1844,38.0591,38.103,17048.092242101,0
+ABFL.US,D,20191224,000000,38.1278,38.162,38.0922,38.161,6435.7645161268,0
+ABFL.US,D,20191226,000000,38.1934,38.2423,38.1934,38.2226,7566.385585394,0
+ABFL.US,D,20191227,000000,38.2226,38.3559,38.1934,38.2405,7587.8143240715,0
+ABFL.US,D,20191230,000000,38.0247,38.1649,38.0099,38.0777,9364.3588020446,0
+ABFL.US,D,20191231,000000,38.2128,38.2128,38,38.0677,6837.8084703608,0
+ABFL.US,D,20200102,000000,38.2325,38.4353,38.1726,38.4205,8637.8225192664,0
+ABFL.US,D,20200103,000000,38.1168,38.2912,38.0777,38.2716,10866.411341721,0
+ABFL.US,D,20200106,000000,37.9806,38.3587,37.9324,38.3587,9643.9528209789,0
+ABFL.US,D,20200107,000000,38.2423,38.3392,38.2325,38.2716,10833.758025641,0
+ABFL.US,D,20200108,000000,38.1746,38.6098,38.1746,38.4774,22895.076652662,0
+ABFL.US,D,20200109,000000,38.688,38.795,38.5617,38.7635,7671.4884465263,0
+ABFL.US,D,20200110,000000,38.9684,38.9684,38.6804,38.6804,2511.2440897714,0
+ABFL.US,D,20200113,000000,38.8097,38.9372,38.8097,38.9125,6140.86425528,0
+ABFL.US,D,20200114,000000,38.8047,39.0634,38.8009,38.8009,8323.5343519972,0
+ABFL.US,D,20200115,000000,38.7655,39.0271,38.7655,38.9352,3646.9672396761,0
+ABFL.US,D,20200116,000000,39.0469,39.4242,39.0469,39.3614,6732.7056092286,0
+ABFL.US,D,20200117,000000,39.4436,39.4436,39.3174,39.4006,2383.6920738342,0
+ABFL.US,D,20200121,000000,39.3653,39.4426,39.1135,39.3653,16650.129952377,0
+ABFL.US,D,20200122,000000,39.5916,39.6369,39.4143,39.4143,8536.8013226441,0
+ABFL.US,D,20200123,000000,39.2301,39.4338,39.1449,39.4338,3416.3531948617,0
+ABFL.US,D,20200124,000000,39.3065,39.3065,38.8666,38.9733,8026.5932588954,0
+ABFL.US,D,20200127,000000,38.1649,38.6019,38.0492,38.4432,5625.5541108938,0
+ABFL.US,D,20200128,000000,38.6588,38.9028,38.6588,38.8597,3329.6178240244,0
+ABFL.US,D,20200129,000000,38.8911,38.9401,38.7323,38.7323,5249.0205598472,0
+ABFL.US,D,20200130,000000,38.3491,38.795,38.3491,38.7794,6904.1355186481,0
+ABFL.US,D,20200131,000000,38.4021,38.4021,37.961,38.0677,9074.5606218353,0
+ABFL.US,D,20200203,000000,38.5137,38.5431,38.3196,38.3206,5061.2639923876,0
+ABFL.US,D,20200204,000000,38.7265,39.0957,38.7265,38.9557,8885.7836382483,0
+ABFL.US,D,20200205,000000,39.0753,39.279,39.0173,39.279,7241.8932568498,0
+ABFL.US,D,20200206,000000,39.3487,39.4252,39.3174,39.3897,30583.912173355,0
+ABFL.US,D,20200207,000000,39.1232,39.2594,39.0193,39.085,4223.5023517122,0
+ABFL.US,D,20200210,000000,38.8429,39.284,38.8429,39.284,76526.107481676,0
+ABFL.US,D,20200211,000000,39.3752,39.6768,39.3752,39.5093,11778.663359704,0
+ABFL.US,D,20200212,000000,39.6661,39.8376,39.6369,39.8299,12894.998603186,0
+ABFL.US,D,20200213,000000,39.5407,39.9662,39.5407,39.9082,6653.1131512837,0
+ABFL.US,D,20200214,000000,39.9228,39.9952,39.8496,39.9562,35870.68812992,0
+ABFL.US,D,20200218,000000,39.9858,40.0151,39.816,39.9513,8272.5135456223,0
+ABFL.US,D,20200219,000000,40.2374,40.3717,40.2374,40.2562,3995.9495552802,0
+ABFL.US,D,20200220,000000,40.1012,40.3385,39.8496,40.1581,5317.3884403895,0
+ABFL.US,D,20200221,000000,39.8985,39.8985,39.5231,39.631,15279.711093148,0
+ABFL.US,D,20200224,000000,38.203,38.5812,38.0393,38.3833,3534.7214656514,0
+ABFL.US,D,20200225,000000,38.7166,38.7166,37.0888,37.1319,13257.246328448,0
+ABFL.US,D,20200226,000000,37.513,37.6621,36.8398,37.0467,14246.029555993,0
+ABFL.US,D,20200227,000000,36.3146,36.5105,35.5023,35.5023,14567.460636154,0
+ABFL.US,D,20200228,000000,34.2231,34.9838,34.0784,34.8339,49393.242651517,0
+ABFL.US,D,20200302,000000,35.1337,36.5764,34.9114,36.5764,14057.252572406,0
+ABFL.US,D,20200303,000000,36.5095,36.7958,35.4728,35.6716,29037.981740197,0
+ABFL.US,D,20200304,000000,36.199,37.0517,36.0058,37.0517,13618.473637582,0
+ABFL.US,D,20200305,000000,36.2224,36.3979,35.6187,35.9619,7493.9360403417,0
+ABFL.US,D,20200306,000000,34.8916,35.318,34.7661,35.2768,30569.62634757,0
+ABFL.US,D,20200309,000000,32.0545,33.507,31.9086,32.2957,10708.246841959,0
+ABFL.US,D,20200310,000000,33.2168,33.9813,32.4808,33.9813,28151.240125401,0
+ABFL.US,D,20200311,000000,32.9258,33.1149,31.7449,32.1977,94449.716761169,0
+ABFL.US,D,20200312,000000,29.2459,30.8619,26.6598,29.438,33279.851582204,0
+ABFL.US,D,20200313,000000,30.7757,31.541,29.1489,31.541,76306.718014264,0
+ABFL.US,D,20200316,000000,31.541,31.541,27.6575,27.6575,22705.279252947,0
+ABFL.US,D,20200317,000000,28.0935,29.1967,27.183,28.6825,22580.788485392,0
+ABFL.US,D,20200318,000000,27.5612,27.8651,25.9149,27.3292,21289.962084108,0
+ABFL.US,D,20200319,000000,26.5147,27.9828,26.2824,27.6437,8698.0270707888,0
+ABFL.US,D,20200320,000000,27.8983,28.1405,26.3892,26.4373,33331.892804706,0
+ABFL.US,D,20200323,000000,26.2531,26.4,25.4506,26.1864,18185.856224261,0
+ABFL.US,D,20200324,000000,27.3496,28.4728,27.3486,28.3257,14071.538398191,0
+ABFL.US,D,20200325,000000,28.6943,29.6918,28.2582,28.6648,27988.993961129,0
+ABFL.US,D,20200326,000000,29.44,30.5729,29.3016,30.1181,18541.981452757,0
+ABFL.US,D,20200327,000000,29.4302,30.1181,29.1881,29.4007,17302.175857848,0
+ABFL.US,D,20200330,000000,29.5948,30.2661,29.5851,30.2044,11458.25269567,0
+ABFL.US,D,20200331,000000,29.9937,30.2964,29.5655,29.5851,133324.50997044,0
+ABFL.US,D,20200401,000000,28.3355,28.9753,28.1807,28.4913,26916.536611129,0
+ABFL.US,D,20200402,000000,28.4718,29.1977,28.4718,29.1292,57560.653336007,0
+ABFL.US,D,20200403,000000,28.9852,29.042,28.5874,28.8422,7832.7141946709,0
+ABFL.US,D,20200406,000000,30.3406,30.8295,29.8271,30.6591,19809.338283109,0
+ABFL.US,D,20200407,000000,31.1156,31.5311,30.6591,30.7473,69799.524369212,0
+ABFL.US,D,20200408,000000,30.8149,31.5989,30.6316,31.5989,35061.498140814,0
+ABFL.US,D,20200409,000000,31.6184,32.0545,31.6057,31.9184,19414.437241768,0
+ABFL.US,D,20200413,000000,31.3765,31.6184,31.1344,31.6184,21488.94322897,0
+ABFL.US,D,20200414,000000,32.3545,32.6691,32.2289,32.5044,11298.047363652,0
+ABFL.US,D,20200415,000000,31.6861,32.2289,31.647,32.1124,12472.546326402,0
+ABFL.US,D,20200416,000000,32.2907,32.5572,32.1124,32.4416,12742.956600189,0
+ABFL.US,D,20200417,000000,32.7523,33.1079,32.7523,33.1004,69558.706163123,0
+ABFL.US,D,20200420,000000,32.6838,33.2452,32.6838,32.8386,13303.165054185,0
+ABFL.US,D,20200421,000000,32.2868,32.3152,31.6861,31.6861,12215.401462273,0
+ABFL.US,D,20200422,000000,32.1898,32.5867,32.1898,32.4712,13393.982089532,0
+ABFL.US,D,20200423,000000,32.9552,32.9601,32.4857,32.4857,11373.558157087,0
+ABFL.US,D,20200424,000000,32.8191,32.8935,32.5103,32.8906,6263.3141905797,0
+ABFL.US,D,20200427,000000,33.352,33.4589,33.1198,33.355,70430.141536005,0
+ABFL.US,D,20200428,000000,33.3618,33.3843,33.0905,33.1492,18013.405898713,0
+ABFL.US,D,20200429,000000,33.7783,33.9419,33.7097,33.9419,175652.39135517,0
+ABFL.US,D,20200430,000000,33.507,33.7589,33.4509,33.5912,9995.9963849656,0
+ABFL.US,D,20200501,000000,32.9258,32.9582,32.5671,32.5965,25109.379649331,0
+ABFL.US,D,20200504,000000,32.4927,32.9141,32.4927,32.8287,8140.8798651751,0
+ABFL.US,D,20200505,000000,33.355,33.7,33.3423,33.3853,30141.051574021,0
+ABFL.US,D,20200506,000000,33.352,33.6333,33.352,33.3825,8022.5115943854,0
+ABFL.US,D,20200507,000000,33.8852,34.0105,33.698,33.7341,16691.967013604,0
+ABFL.US,D,20200508,000000,34.1164,34.2751,34.0587,34.2202,34285.981883916,0
+ABFL.US,D,20200511,000000,34.0664,34.6594,34.0664,34.5408,9068.4381250703,0
+ABFL.US,D,20200512,000000,34.5594,34.6594,33.9881,33.9881,14354.193665507,0
+ABFL.US,D,20200513,000000,33.8607,34.0391,33.2816,33.5167,12453.15841998,0
+ABFL.US,D,20200514,000000,33.1266,33.8363,32.9944,33.8363,8571.4954709791,0
+ABFL.US,D,20200515,000000,33.6616,34.0105,33.597,33.9606,13402.145418552,0
+ABFL.US,D,20200518,000000,34.6683,34.9397,34.6683,34.7172,11413.35438606,0
+ABFL.US,D,20200519,000000,34.7761,35.0564,34.6379,34.6594,7773.530059276,0
+ABFL.US,D,20200520,000000,35.2013,35.3033,35.0376,35.1797,9575.5849404366,0
+ABFL.US,D,20200521,000000,35.0709,35.0808,34.731,34.8378,11199.066999285,0
+ABFL.US,D,20200522,000000,34.7632,34.9779,34.7632,34.9161,1052.0490274499,0
+ABFL.US,D,20200526,000000,35.4335,35.453,35.0564,35.0564,35960.48474914,0
+ABFL.US,D,20200527,000000,35.2405,35.364,34.6916,35.364,10308.24371998,0
+ABFL.US,D,20200528,000000,35.6855,35.9226,35.462,35.462,52555.512230632,0
+ABFL.US,D,20200529,000000,35.4777,35.943,35.4061,35.943,16736.865323214,0
+ABFL.US,D,20200601,000000,35.9864,36.199,35.9178,36.1038,5201.0610018548,0
+ABFL.US,D,20200602,000000,36.0186,36.2832,35.947,36.2832,11188.86283801,0
+ABFL.US,D,20200603,000000,36.4901,36.6203,36.4509,36.5331,5395.9604822068,0
+ABFL.US,D,20200604,000000,36.2382,36.441,36.1197,36.1842,27438.989668408,0
+ABFL.US,D,20200605,000000,36.4801,36.9741,36.4801,36.8869,5700.0444882011,0
+ABFL.US,D,20200608,000000,36.6832,36.9898,36.6153,36.9898,14542.970649094,0
+ABFL.US,D,20200609,000000,36.8732,37.0751,36.8076,36.8575,8467.4130259743,0
+ABFL.US,D,20200610,000000,36.8085,37.1467,36.78,36.929,4581.6684124638,0
+ABFL.US,D,20200611,000000,35.947,36.1628,34.9496,34.9887,124787.7086478,0
+ABFL.US,D,20200612,000000,35.9766,35.9766,34.8632,35.2502,26365.511902281,0
+ABFL.US,D,20200615,000000,34.7222,35.7344,34.7222,35.7344,6826.5838929583,0
+ABFL.US,D,20200616,000000,36.5035,36.5035,36.1342,36.1342,2652.061515366,0
+ABFL.US,D,20200617,000000,36.3892,36.499,36.2646,36.2646,1625.5228911035,0
+ABFL.US,D,20200618,000000,36.2783,36.3223,36.1275,36.2323,1407.1538398191,0
+ABFL.US,D,20200619,000000,36.5782,36.6448,36.2481,36.2577,12079.686117315,0
+ABFL.US,D,20200622,000000,36.3529,36.5645,36.3529,36.5035,5712.289481731,0
+ABFL.US,D,20200623,000000,36.8819,36.9496,36.6957,36.6957,3805.1317394382,0
+ABFL.US,D,20200624,000000,36.5273,36.586,35.6855,35.8402,17613.402776734,0
+ABFL.US,D,20200625,000000,35.5883,36.2019,35.5601,36.2019,5292.8984533296,0
+ABFL.US,D,20200626,000000,36.3243,36.3243,35.4434,35.4973,8941.9065252607,0
+ABFL.US,D,20200629,000000,35.2758,35.7638,35.2405,35.7169,10497.020703567,0
+ABFL.US,D,20200630,000000,35.9188,36.4509,35.9188,36.4009,4486.7697126065,0
+ABFL.US,D,20200701,000000,36.3773,36.5744,36.3733,36.4782,6181.6809003799,0
+ABFL.US,D,20200702,000000,36.6645,36.8928,36.6203,36.6203,1979.6072873452,0
+ABFL.US,D,20200706,000000,37.1682,37.3711,37.1163,37.2063,9267.4192699324,0
+ABFL.US,D,20200707,000000,37.0849,37.3514,36.9449,36.9449,1819.4019553281,0
+ABFL.US,D,20200708,000000,37.1634,37.3025,37.0898,37.3025,3243.9028693146,0
+ABFL.US,D,20200709,000000,37.4103,37.4103,37.127,37.3132,1846.9531907705,0
+ABFL.US,D,20200710,000000,37.2348,37.5377,37.2348,37.5063,4484.7288803515,0
+ABFL.US,D,20200713,000000,37.8161,38.0591,37.027,37.027,6114.3334359651,0
+ABFL.US,D,20200714,000000,37.0026,37.616,37.0026,37.616,2963.2884342528,0
+ABFL.US,D,20200715,000000,37.8355,37.9384,37.6818,37.9384,4795.9557992383,0
+ABFL.US,D,20200716,000000,37.6818,37.865,37.6082,37.8355,3352.0669788293,0
+ABFL.US,D,20200717,000000,37.86,38.0874,37.7974,38.0482,12986.836054661,0
+ABFL.US,D,20200720,000000,38.0492,38.6009,38.0492,38.5912,6389.8457903894,0
+ABFL.US,D,20200721,000000,38.6107,38.6626,38.3932,38.4569,10113.344239628,0
+ABFL.US,D,20200722,000000,38.2716,38.6548,38.2716,38.5803,6968.4217346805,0
+ABFL.US,D,20200723,000000,38.8136,38.8136,38.0335,38.0845,6181.6809003799,0
+ABFL.US,D,20200724,000000,37.7777,38.0198,37.6768,37.9285,3459.2106722165,0
+ABFL.US,D,20200727,000000,38.3382,38.4462,38.1697,38.4051,6464.3361676967,0
+ABFL.US,D,20200728,000000,38.2098,38.2912,37.9414,37.961,16357.270523785,0
+ABFL.US,D,20200729,000000,38.2519,38.6861,38.2375,38.5627,7513.3239467641,0
+ABFL.US,D,20200730,000000,37.9904,38.4549,37.9904,38.4549,10060.282600998,0
+ABFL.US,D,20200731,000000,38.4263,38.5667,38.3491,38.5667,952.04824695517,0
+ABFL.US,D,20200803,000000,38.7362,39.1135,38.7362,39.0076,3450.0269270691,0
+ABFL.US,D,20200804,000000,39.1232,39.1232,38.8762,38.9664,2887.7776408179,0
+ABFL.US,D,20200805,000000,39.3752,39.3752,39.3174,39.3673,1715.3195103233,0
+ABFL.US,D,20200806,000000,39.1721,39.4761,39.1721,39.4761,3425.5369400091,0
+ABFL.US,D,20200807,000000,39.0753,39.4143,39.0753,39.4143,2425.5291350616,0
+ABFL.US,D,20200810,000000,39.2399,39.3085,39.2399,39.3085,2281.6504610844,0
+ABFL.US,D,20200811,000000,39.4574,39.4919,38.9724,38.9724,6588.8269352514,0
+ABFL.US,D,20200812,000000,39.1429,39.5417,39.1429,39.4426,4394.9322611318,0
+ABFL.US,D,20200813,000000,39.5605,39.8142,39.5605,39.6553,10532.735268029,0
+ABFL.US,D,20200814,000000,39.7132,39.7132,39.4565,39.5426,3565.3339494763,0
+ABFL.US,D,20200817,000000,39.5112,39.9377,39.5112,39.8848,1997.9747776401,0
+ABFL.US,D,20200818,000000,39.9952,40.1305,39.82,40.0002,2434.7128802091,0
+ABFL.US,D,20200819,000000,40.0817,40.1012,39.8386,39.8386,1806.1365456706,0
+ABFL.US,D,20200820,000000,39.8592,39.9808,39.8592,39.9434,3188.8003984297,0
+ABFL.US,D,20200821,000000,39.9277,40.0563,39.9082,40.0563,3379.6182142717,0
+ABFL.US,D,20200824,000000,40.2081,40.2081,40.0963,40.1954,5368.4092467644,0
+ABFL.US,D,20200825,000000,40.3433,40.3924,40.2011,40.3865,1746722.816647,0
+ABFL.US,D,20200826,000000,40.4118,40.8342,40.4118,40.7814,8430.6780453844,0
+ABFL.US,D,20200827,000000,40.9352,41.0343,40.696,40.8207,11770.500030684,0
+ABFL.US,D,20200828,000000,40.8961,41.1481,40.8961,41.1442,17033.806416316,0
+ABFL.US,D,20200831,000000,40.9637,41.2156,40.9637,41.1871,12085.80861408,0
+ABFL.US,D,20200901,000000,41.5349,41.6322,41.4939,41.6322,12242.952697715,0
+ABFL.US,D,20200902,000000,41.9339,42.364,41.8163,42.364,7510.2626983816,0
+ABFL.US,D,20200903,000000,40.8922,40.9411,40.5089,40.6677,6311.2737485721,0
+ABFL.US,D,20200904,000000,40.799,40.8618,39.4193,40.1404,17824.628915126,0
+ABFL.US,D,20200908,000000,39.1634,39.77,39.1527,39.1527,12223.564791293,0
+ABFL.US,D,20200909,000000,39.7495,40.2601,39.7495,40.1061,17152.174687106,0
+ABFL.US,D,20200910,000000,40.2374,40.3375,39.3947,39.4387,12776.630332396,0
+ABFL.US,D,20200911,000000,39.627,39.6887,39.0967,39.3585,5757.1877913409,0
+ABFL.US,D,20200914,000000,39.774,40.1111,39.774,39.9858,10887.840080398,0
+ABFL.US,D,20200915,000000,40.3052,40.3256,40.1404,40.1738,12014.379485156,0
+ABFL.US,D,20200916,000000,40.2954,40.3336,39.8975,39.8975,16089.921498381,0
+ABFL.US,D,20200917,000000,39.3085,39.8025,39.2594,39.5446,60668.840860364,0
+ABFL.US,D,20200918,000000,39.622,39.7288,38.9586,39.3174,21116.491342433,0
+ABFL.US,D,20200921,000000,38.6735,38.7655,38.0777,38.7655,14946.035019456,0
+ABFL.US,D,20200922,000000,38.8047,39.3369,38.7851,39.2594,12789.895742054,0
+ABFL.US,D,20200923,000000,39.2594,39.4045,38.5234,38.5334,5727.5957236435,0
+ABFL.US,D,20200924,000000,38.2128,38.8429,38.2128,38.5716,49034.056174638,0
+ABFL.US,D,20200925,000000,38.3686,39.2399,38.3686,39.1721,5787.8002751659,0
+ABFL.US,D,20200928,000000,39.628,39.869,39.621,39.8025,5002.0798569928,0
+ABFL.US,D,20200929,000000,39.779,39.8073,39.5956,39.6632,6236.7833712648,0
+ABFL.US,D,20200930,000000,40.0572,40.1797,39.6563,39.8496,55749.414709699,0
+ABFL.US,D,20201001,000000,40.1111,40.3188,40.072,40.2278,8783.7420254985,0
+ABFL.US,D,20201002,000000,40.0415,40.1562,39.9181,39.9181,10370.489103757,0
+ABFL.US,D,20201005,000000,40.3433,40.6757,40.3433,40.6345,5482.6958530441,0
+ABFL.US,D,20201006,000000,40.7795,40.9471,40.072,40.1797,11496.008092387,0
+ABFL.US,D,20201007,000000,40.693,40.9255,40.693,40.9205,10932.738390008,0
+ABFL.US,D,20201008,000000,41.1185,41.1901,41.0783,41.1253,10539.878180922,0
+ABFL.US,D,20201009,000000,41.4086,41.6046,41.4086,41.5546,9453.1350051369,0
+ABFL.US,D,20201012,000000,41.8163,42.2336,41.8163,42.125,10450.081561702,0
+ABFL.US,D,20201013,000000,42.0093,42.2222,41.8938,42.0924,66479.090290335,0
+ABFL.US,D,20201014,000000,42.1574,42.1574,41.6516,41.7663,15322.568570503,0
+ABFL.US,D,20201015,000000,40.9823,41.7427,40.9823,41.6711,6016.3734877253,0
+ABFL.US,D,20201016,000000,41.9752,41.9771,41.6322,41.6322,20504.241665935,0
+ABFL.US,D,20201019,000000,41.6711,41.9985,40.9921,40.9921,10677.634358134,0
+ABFL.US,D,20201020,000000,41.2636,41.4957,41.1283,41.1547,11082.73956075,0
+ABFL.US,D,20201021,000000,41.2833,41.3744,40.8274,40.8609,13301.12422193,0
+ABFL.US,D,20201022,000000,40.8862,41.0088,40.6246,40.8785,8314.3506068497,0
+ABFL.US,D,20201023,000000,41.3125,41.3125,40.8862,41.1481,8743.9457965261,0
+ABFL.US,D,20201026,000000,40.8139,40.8139,40.1345,40.3385,6057.1901328252,0
+ABFL.US,D,20201027,000000,40.6051,40.6051,40.3336,40.3336,12387.85178782,0
+ABFL.US,D,20201028,000000,39.8299,39.8299,39.085,39.1163,18673.615133204,0
+ABFL.US,D,20201029,000000,39.3174,39.6877,39.2213,39.3555,10462.326555232,0
+ABFL.US,D,20201030,000000,39.1232,39.1232,38.5137,38.8527,20055.258569836,0
+ABFL.US,D,20201102,000000,39.4919,39.6172,38.9302,39.3555,230778.33181096,0
+ABFL.US,D,20201103,000000,40.1915,40.2423,40.0151,40.1503,5200.0405857273,0
+ABFL.US,D,20201104,000000,40.7697,41.5929,40.7697,41.1871,18371.571959465,0
+ABFL.US,D,20201105,000000,41.7379,42.1338,41.7379,41.98,12278.667262177,0
+ABFL.US,D,20201106,000000,42.1004,42.2072,42.0867,42.174,6866.3801219307,0
+ABFL.US,D,20201109,000000,42.8629,42.8629,41.6711,41.6711,8841.9057447659,0
+ABFL.US,D,20201110,000000,41.2517,41.5829,40.9578,41.2929,9926.6080882957,0
+ABFL.US,D,20201111,000000,41.6978,41.9114,41.6978,41.8399,10258.243329732,0
+ABFL.US,D,20201112,000000,41.5829,41.9123,41.4096,41.5645,22663.44219172,0
+ABFL.US,D,20201113,000000,41.9603,41.9829,41.6898,41.9829,7843.9387720733,0
+ABFL.US,D,20201116,000000,42.2032,42.3818,42.2032,42.3709,8258.2277198373,0
+ABFL.US,D,20201117,000000,42.2222,42.4081,42.2082,42.367,5459.2262821117,0
+ABFL.US,D,20201118,000000,42.1163,42.3583,41.9034,41.9034,26246.123215363,0
+ABFL.US,D,20201119,000000,41.6419,42.2222,41.6419,42.2013,14552.154394242,0
+ABFL.US,D,20201120,000000,42.1554,42.2494,42.083,42.1064,26034.897076971,0
+ABFL.US,D,20201123,000000,42.4836,42.5032,42.1416,42.3876,23144.058187771,0
+ABFL.US,D,20201124,000000,42.7354,42.9198,42.7032,42.8708,18582.798097857,0
+ABFL.US,D,20201125,000000,43.007,43.007,42.716,42.8042,6507.1936450516,0
+ABFL.US,D,20201127,000000,42.9844,43.1031,42.9394,43.0942,4702.0775155085,0
+ABFL.US,D,20201130,000000,42.6776,42.9677,42.6776,42.8521,18980.760387581,0
+ABFL.US,D,20201201,000000,43.2588,43.4225,43.203,43.2668,7573.5284982865,0
+ABFL.US,D,20201202,000000,43.1521,43.2392,43.0512,43.1913,8857.2119866784,0
+ABFL.US,D,20201203,000000,43.443,43.4716,43.1715,43.201,9500.0741470018,0
+ABFL.US,D,20201204,000000,43.5882,43.6752,43.5684,43.6596,3005.1254954802,0
+ABFL.US,D,20201207,000000,43.8106,43.8106,43.5057,43.6264,11438.864789247,0
+ABFL.US,D,20201208,000000,43.5968,43.8302,43.5402,43.8302,12085.80861408,0
+ABFL.US,D,20201209,000000,44.1007,44.1007,43.2783,43.4979,19043.005771358,0
+ABFL.US,D,20201210,000000,43.5156,43.5206,43.3648,43.5047,12185.809394575,0
+ABFL.US,D,20201211,000000,43.4529,43.4766,43.0991,43.3979,2743.8989668408,0
+ABFL.US,D,20201214,000000,43.743,43.743,43.3323,43.393,3736.7638588959,0
+ABFL.US,D,20201215,000000,43.5968,43.9125,43.5968,43.8586,19222.599009798,0
+ABFL.US,D,20201216,000000,43.9516,44.0773,43.8978,44.0468,17140.950109703,0
+ABFL.US,D,20201217,000000,44.1007,44.473,44.1007,44.473,11565.396389057,0
+ABFL.US,D,20201218,000000,44.5368,44.568,44.275,44.568,15157.261157848,0
+ABFL.US,D,20201221,000000,44.3338,44.5368,43.7459,44.5171,15592.978844289,0
+ABFL.US,D,20201222,000000,44.4986,44.6329,44.4161,44.5151,41398.282292574,0
+ABFL.US,D,20201223,000000,44.8952,44.8992,44.6682,44.7004,12969.488980493,0
+ABFL.US,D,20201224,000000,44.7269,44.7269,44.6044,44.6935,2604.1019573736,0
+ABFL.US,D,20201228,000000,45.2433,45.2433,44.8375,44.8375,13943.986382253,0
+ABFL.US,D,20201229,000000,45.1865,45.1865,44.5054,44.6219,10563.347751854,0
+ABFL.US,D,20201230,000000,44.8866,44.9445,44.8434,44.8875,13285.817980018,0
+ABFL.US,D,20201231,000000,44.8484,45.0366,44.7994,45.0366,9168.4389055651,0
+ABFL.US,D,20210104,000000,45.1198,45.1885,44.0733,44.4926,7373.526937297,0
+ABFL.US,D,20210105,000000,44.6533,44.9308,44.5778,44.8385,17408.299135107,0
+ABFL.US,D,20210106,000000,44.7221,45.6578,44.7221,45.2275,8762.3132868211,0
+ABFL.US,D,20210107,000000,46.0245,46.1312,45.9637,46.1312,9760.2802595137,0
+ABFL.US,D,20210108,000000,46.4429,46.4429,45.8597,46.2576,12125.604843053,0
+ABFL.US,D,20210111,000000,45.9949,46.4036,45.8744,46.229,66835.215518832,0
+ABFL.US,D,20210112,000000,46.1625,46.3448,46.0392,46.2096,8862.3140673159,0
+ABFL.US,D,20210113,000000,45.9569,46.1605,45.9569,46.0245,57876.982335531,0
+ABFL.US,D,20210114,000000,46.2527,46.2527,45.8303,45.8303,4993.9165279728,0
+ABFL.US,D,20210115,000000,45.4708,45.6059,45.2462,45.4991,7730.6725819211,0
+ABFL.US,D,20210119,000000,45.937,45.937,45.5872,45.8617,6078.6188715026,0
+ABFL.US,D,20210120,000000,46.3458,46.4527,46.1803,46.3842,17202.175077353,0
+ABFL.US,D,20210121,000000,46.7534,46.7534,46.3556,46.3556,8926.6002833482,0
+ABFL.US,D,20210122,000000,46.2479,46.2479,46.0734,46.1409,5552.0841497139,0
+ABFL.US,D,20210125,000000,46.336,46.336,45.704,46.1449,12748.058680826,0
+ABFL.US,D,20210126,000000,46.0734,46.2194,46.0106,46.0106,7031.6875345853,0
+ABFL.US,D,20210127,000000,45.6451,45.6451,44.6359,44.7789,7324.5469631771,0
+ABFL.US,D,20210128,000000,44.8962,45.6335,44.8962,45.3375,8092.9203071827,0
+ABFL.US,D,20210129,000000,44.916,44.9934,44.1879,44.5289,36594.163164316,0
+ABFL.US,D,20210201,000000,44.7895,45.2561,44.5956,45.2423,5311.2659436245,0
+ABFL.US,D,20210202,000000,45.8057,46.1117,45.8057,45.9077,12899.080267696,0
+ABFL.US,D,20210203,000000,46.287,46.287,45.7372,45.8783,7398.0169243569,0
+ABFL.US,D,20210204,000000,45.9519,46.4036,45.9184,46.4036,10049.058023595,0
+ABFL.US,D,20210205,000000,46.7398,46.8663,46.7251,46.7732,12585.812516554,0
+ABFL.US,D,20210208,000000,46.7434,47.2513,46.7434,47.2513,9192.928892625,0
+ABFL.US,D,20210209,000000,47.1818,47.3993,47.1818,47.2917,20716.488220454,0
+ABFL.US,D,20210210,000000,47.3278,47.5708,47.1328,47.2739,24311.414237628,0
+ABFL.US,D,20210211,000000,47.7069,47.7354,47.4013,47.5904,22461.399798475,0
+ABFL.US,D,20210212,000000,47.8726,48.0048,47.8138,48.0048,8850.0690737859,0
+ABFL.US,D,20210216,000000,48.4653,48.4653,47.8923,47.8923,23955.289009131,0
+ABFL.US,D,20210217,000000,47.5031,47.7648,47.3327,47.7522,10709.267258086,0
+ABFL.US,D,20210218,000000,47.3365,47.561,47.1014,47.4542,14016.435927306,0
+ABFL.US,D,20210219,000000,47.6974,47.8766,47.5491,47.5491,30076.765357989,0
+ABFL.US,D,20210222,000000,47.2122,47.4512,47.0828,47.0828,6513.3161418166,0
+ABFL.US,D,20210223,000000,46.3262,47.0357,46.2576,46.9093,30255.338180301,0
+ABFL.US,D,20210224,000000,46.6664,47.4052,46.6664,47.3855,4423.5039127017,0
+ABFL.US,D,20210225,000000,47.5511,47.5511,46.0439,46.2017,54864.713927158,0
+ABFL.US,D,20210226,000000,46.1803,46.5987,45.7813,46.0636,68816.863638432,0
+ABFL.US,D,20210301,000000,46.9485,47.2984,46.822,47.1524,19305.252716125,0
+ABFL.US,D,20210302,000000,47.561,47.561,46.82,46.82,10011.302626878,0
+ABFL.US,D,20210303,000000,46.5105,46.5114,45.9667,46.0636,3169.4124920073,0
+ABFL.US,D,20210304,000000,45.7813,45.8548,44.9836,45.2561,79206.740648612,0
+ABFL.US,D,20210305,000000,45.5872,46.3556,44.7895,46.336,21393.024112985,0
+ABFL.US,D,20210308,000000,46.482,46.735,46.1507,46.1507,4970.4469570404,0
+ABFL.US,D,20210309,000000,46.8122,46.9877,46.6957,46.6957,10543.959845432,0
+ABFL.US,D,20210310,000000,47.162,47.162,46.9083,46.9867,7815.3671205034,0
+ABFL.US,D,20210311,000000,47.32,47.6777,47.2739,47.5375,4364.3197773068,0
+ABFL.US,D,20210312,000000,47.0945,47.5228,47.0945,47.5228,4920.446566793,0
+ABFL.US,D,20210315,000000,47.8335,47.9059,47.4492,47.9059,7661.2842852513,0
+ABFL.US,D,20210316,000000,48.0207,48.0207,47.658,47.7658,6263.3141905797,0
+ABFL.US,D,20210317,000000,47.5218,47.96,47.3572,47.8913,9058.2339637954,0
+ABFL.US,D,20210318,000000,47.4943,47.8109,47.12,47.1504,9533.7478792092,0
+ABFL.US,D,20210319,000000,46.9779,47.3612,46.822,47.1328,6098.0067779251,0
+ABFL.US,D,20210322,000000,46.9877,47.567,46.9877,47.5081,6950.0542443855,0
+ABFL.US,D,20210323,000000,47.4199,47.5041,47.0514,47.0514,3728.6005298759,0
+ABFL.US,D,20210324,000000,47.3414,47.3709,46.8309,46.8309,8336.7997616546,0
+ABFL.US,D,20210325,000000,46.4721,47.065,46.4721,47.065,8418.4330518544,0
+ABFL.US,D,20210326,000000,47.5805,48.047,47.2592,48.047,53601.438761317,0
+ABFL.US,D,20210329,000000,48.0373,48.0373,47.6287,47.8138,34414.554315981,0
+ABFL.US,D,20210330,000000,47.7747,47.8472,47.6482,47.7463,5205.1426663648,0
+ABFL.US,D,20210331,000000,48.1608,48.2323,48.0373,48.0598,4812.2824572782,0
+ABFL.US,D,20210401,000000,47.96,48.5155,47.96,48.4066,9108.2343540428,0
+ABFL.US,D,20210405,000000,48.6213,49.1055,48.6213,49.0682,8277.6156262598,0
+ABFL.US,D,20210406,000000,49.282,49.282,49.0192,49.0192,3356.1486433393,0
+ABFL.US,D,20210407,000000,48.7859,49.083,48.7859,48.9809,7548.0180950991,0
+ABFL.US,D,20210408,000000,49.2238,49.4279,49.2238,49.3877,7749.0400722161,0
+ABFL.US,D,20210409,000000,49.3798,49.7395,49.3798,49.7347,7205.1582762599,0
+ABFL.US,D,20210412,000000,49.6612,49.856,49.6612,49.8366,13127.653480255,0
+ABFL.US,D,20210413,000000,49.8169,50.0011,49.8169,49.9139,3777.5805039958,0
+ABFL.US,D,20210414,000000,49.7395,50.1853,49.7395,49.7395,44439.122352516,0
+ABFL.US,D,20210415,000000,50.362,50.3735,50.1471,50.3354,5359.2255016169,0
+ABFL.US,D,20210416,000000,50.551,50.6098,50.4882,50.5264,2074.5059872024,0
+ABFL.US,D,20210419,000000,50.2736,50.352,50.157,50.2598,14960.320845241,0
+ABFL.US,D,20210420,000000,49.9139,49.9316,49.7934,49.8268,9740.8923530912,0
+ABFL.US,D,20210421,000000,49.8757,50.2745,49.856,50.2745,5154.1218599899,0
+ABFL.US,D,20210422,000000,50.0021,50.4069,49.8169,49.9836,6932.7071702181,0
+ABFL.US,D,20210423,000000,49.7777,50.649,49.7777,50.6019,2280.6300449569,0
+ABFL.US,D,20210426,000000,50.7608,50.7608,50.6146,50.645,5250.0409759747,0
+ABFL.US,D,20210427,000000,50.645,50.7264,50.645,50.7216,3058.18713411,0
+ABFL.US,D,20210428,000000,50.9449,50.9449,50.5755,50.5755,6688.8277157462,0
+ABFL.US,D,20210429,000000,51.1008,51.1008,50.648,50.7695,2949.0026084678,0
+ABFL.US,D,20210430,000000,50.6441,50.6441,50.36,50.3814,22261.398237486,0
+ABFL.US,D,20210503,000000,50.2549,50.6714,50.2549,50.5128,5733.7182204085,0
+ABFL.US,D,20210504,000000,50.152,50.2256,49.9414,50.2256,8088.8386426727,0
+ABFL.US,D,20210505,000000,50.3128,50.5557,50.3128,50.3226,2055.11808078,0
+ABFL.US,D,20210506,000000,50.5264,50.5264,50.0795,50.4882,5571.4720561364,0
+ABFL.US,D,20210507,000000,50.9056,51.0438,50.8087,51.0438,1834.7081972405,0
+ABFL.US,D,20210510,000000,50.7988,51.1154,50.6243,50.6243,3467.3740012365,0
+ABFL.US,D,20210511,000000,49.8169,50.2736,49.8169,50.2148,33952.305810225,0
+ABFL.US,D,20210512,000000,49.856,49.856,48.9711,49.0477,19922.604473261,0
+ABFL.US,D,20210513,000000,48.9809,49.9042,48.9809,49.7777,17404.217470597,0
+ABFL.US,D,20210514,000000,50.2059,50.4587,50.2059,50.4558,4775.5474766883,0
+ABFL.US,D,20210517,000000,50.5951,50.5951,50.0403,50.2608,3855.1321296856,0
+ABFL.US,D,20210518,000000,50.1471,50.2931,49.9513,49.9513,3415.3327787342,0
+ABFL.US,D,20210519,000000,49.477,49.6758,49.1751,49.6758,28808.38811151,0
+ABFL.US,D,20210520,000000,50.0403,50.4195,50.0403,50.3128,9079.6627024728,0
+ABFL.US,D,20210521,000000,50.5655,50.6626,50.2874,50.2874,8089.8590588002,0
+ABFL.US,D,20210524,000000,50.8577,50.8577,50.4686,50.5557,10549.061926069,0
+ABFL.US,D,20210525,000000,50.6626,50.6823,50.4666,50.4666,8788.844106136,0
+ABFL.US,D,20210526,000000,50.8676,50.8676,50.503,50.6176,3264.3111918645,0
+ABFL.US,D,20210527,000000,50.7695,50.8479,50.6243,50.653,32485.967835011,0
+ABFL.US,D,20210528,000000,51.1401,51.1401,50.7216,50.7216,2833.6955860606,0
+ABFL.US,D,20210601,000000,50.7216,50.7695,50.6431,50.7264,102989.5793322,0
+ABFL.US,D,20210602,000000,50.7988,50.8763,50.6431,50.7216,83475.141309934,0
+ABFL.US,D,20210603,000000,50.1285,50.6863,50.1285,50.6626,19727.704992909,0
+ABFL.US,D,20210604,000000,50.8234,50.9352,50.7127,50.9352,21479.759483823,0
+ABFL.US,D,20210607,000000,50.8781,50.8781,50.741,50.8607,6473.5199128442,0
+ABFL.US,D,20210608,000000,50.9302,51.0223,50.7362,50.9742,5301.0617823495,0
+ABFL.US,D,20210609,000000,51.0322,51.0322,50.8234,50.842,4126.5628195999,0
+ABFL.US,D,20210610,000000,51.1105,51.1105,50.9645,50.9841,2143.8942838723,0
+ABFL.US,D,20210611,000000,51.1351,51.2469,50.9939,51.187,3977.5820649853,0
+ABFL.US,D,20210614,000000,51.1086,51.2018,50.9841,51.1722,6971.482983063,0
+ABFL.US,D,20210615,000000,50.9449,51.1105,50.9449,51.0939,3474.516914129,0
+ABFL.US,D,20210616,000000,50.9352,51.0909,50.5951,50.8676,11936.827859466,0
+ABFL.US,D,20210617,000000,50.6431,50.9449,50.3814,50.8577,40724.807648426,0
+ABFL.US,D,20210618,000000,50.2256,50.3422,50.2158,50.2168,5749.024462321,0
+ABFL.US,D,20210621,000000,50.5078,50.9547,50.5078,50.8909,3727.5801137484,0
+ABFL.US,D,20210622,000000,50.8676,51.2154,50.8676,51.2154,5738.820301046,0
+ABFL.US,D,20210623,000000,51.188,51.2663,51.1134,51.1134,4621.4646414362,0
+ABFL.US,D,20210624,000000,51.33,51.4995,51.3144,51.3908,3859.2137941956,0
+ABFL.US,D,20210625,000000,51.5193,51.7495,51.5193,51.7495,5229.6326534247,0
+ABFL.US,D,20210628,000000,52.0052,52.0052,51.7034,51.7916,10686.818103281,0
+ABFL.US,D,20210629,000000,51.9268,52.0601,51.9268,51.9739,2277.5687965744,0
+ABFL.US,D,20210630,000000,51.9759,52.0336,51.8789,51.9467,4620.4442253087,0
+ABFL.US,D,20210701,000000,52.1413,52.2631,52.1024,52.2091,6814.3388994284,0
+ABFL.US,D,20210702,000000,52.3453,52.6854,52.3061,52.5207,58578.008215122,0
+ABFL.US,D,20210706,000000,52.3257,52.365,52.2866,52.316,3666.3551460985,0
+ABFL.US,D,20210707,000000,52.4845,52.6472,52.4327,52.5844,1810.2182101806,0
+ABFL.US,D,20210708,000000,52.0386,52.0631,52.0219,52.0483,4435.7489062317,0
+ABFL.US,D,20210709,000000,52.5207,52.7824,52.5207,52.7824,13857.251011416,0
+ABFL.US,D,20210712,000000,52.802,52.9676,52.802,52.8832,2236.7521514745,0
+ABFL.US,D,20210713,000000,52.8902,52.9577,52.6254,52.6254,20450.159611178,0
+ABFL.US,D,20210714,000000,52.8999,52.9186,52.5884,52.6649,6075.5576231202,0
+ABFL.US,D,20210715,000000,52.3551,52.5491,52.316,52.5071,24955.296814079,0
+ABFL.US,D,20210716,000000,52.6274,52.6274,52.1493,52.1493,5221.4693244047,0
+ABFL.US,D,20210719,000000,51.5377,51.5702,51.2075,51.4213,20914.448949189,0
+ABFL.US,D,20210720,000000,52.3257,52.5108,52.2973,52.4128,5278.6126275446,0
+ABFL.US,D,20210721,000000,52.8451,52.8609,52.6756,52.847,3923.5000102279,0
+ABFL.US,D,20210722,000000,52.5588,52.9148,52.5588,52.9059,2922.4717891529,0
+ABFL.US,D,20210723,000000,53.3077,53.5507,53.2106,53.4439,4601.0563188863,0
+ABFL.US,D,20210726,000000,53.347,53.5398,53.3077,53.4547,3680.6409718835,0
+ABFL.US,D,20210727,000000,53.434,53.434,52.8609,53.1911,7568.426417649,0
+ABFL.US,D,20210728,000000,53.2106,53.3372,53.045,53.1615,50668.762810889,0
+ABFL.US,D,20210729,000000,53.6674,53.7153,53.4547,53.5507,9767.4231724061,0
+ABFL.US,D,20210730,000000,53.7359,53.7359,53.5918,53.5918,4168.3998808273,0
+ABFL.US,D,20210802,000000,53.5997,53.8732,53.5184,53.5184,3589.8239365362,0
+ABFL.US,D,20210803,000000,53.5398,53.9584,53.5398,53.9584,1160.2131369647,0
+ABFL.US,D,20210804,000000,53.8819,53.9399,53.7064,53.7556,25879.793825592,0
+ABFL.US,D,20210805,000000,53.7779,53.8612,53.7556,53.8535,6057.1901328252,0
+ABFL.US,D,20210806,000000,54.0085,54.0085,53.8427,53.8888,14769.503029399,0
+ABFL.US,D,20210809,000000,53.7379,53.7958,53.6487,53.6871,28286.955470358,0
+ABFL.US,D,20210810,000000,53.7683,53.9505,53.5997,53.6193,48355.479449852,0
+ABFL.US,D,20210811,000000,53.8622,53.9975,53.8622,53.9975,3683.702220266,0
+ABFL.US,D,20210812,000000,53.9819,54.1573,53.9819,54.1249,19312.395629018,0
+ABFL.US,D,20210813,000000,53.9399,54.1583,53.9399,54.1152,5726.575307516,0
+ABFL.US,D,20210816,000000,54.0124,54.3778,54.0065,54.3192,2704.1027378684,0
+ABFL.US,D,20210817,000000,53.9839,54.0192,53.5849,53.9122,56723.912111459,0
+ABFL.US,D,20210818,000000,53.5898,53.8898,53.2977,53.2977,5493.9204304466,0
+ABFL.US,D,20210819,000000,53.0941,53.5597,53.0941,53.4196,5882.6989750231,0
+ABFL.US,D,20210820,000000,53.1615,53.9495,53.1615,53.8918,6586.7861029964,0
+ABFL.US,D,20210823,000000,54.3387,54.4455,54.3387,54.3592,2066.3426581825,0
+ABFL.US,D,20210824,000000,54.5866,54.6503,54.562,54.5748,8066.3894878678,0
+ABFL.US,D,20210825,000000,54.6503,54.956,54.6503,54.8932,2380.6308254517,0
+ABFL.US,D,20210826,000000,54.8619,54.8619,54.6109,54.6207,4513.3005319215,0
+ABFL.US,D,20210827,000000,54.9608,55.1923,54.9608,55.1588,2471.447860799,0
+ABFL.US,D,20210830,000000,55.442,55.5254,55.301,55.301,3986.7658101328,0
+ABFL.US,D,20210831,000000,55.5636,55.5636,55.1559,55.2038,8481.6988517593,0
+ABFL.US,D,20210901,000000,55.6029,55.6029,55.1167,55.1363,7656.1822046138,0
+ABFL.US,D,20210902,000000,55.5254,55.5254,55.253,55.3695,12744.997432444,0
+ABFL.US,D,20210903,000000,55.3334,55.5283,55.3334,55.4784,3070.43212764,0
+ABFL.US,D,20210907,000000,55.253,55.253,54.9462,54.9462,5803.1065170783,0
+ABFL.US,D,20210908,000000,55.0197,55.1265,54.6503,54.9608,15423.589767125,0
+ABFL.US,D,20210909,000000,55.0481,55.1462,54.6982,54.805,47099.347196902,0
+ABFL.US,D,20210910,000000,54.8541,54.9031,54.416,54.416,5414.3279725018,0
+ABFL.US,D,20210913,000000,54.5925,54.6768,54.2895,54.6109,8347.0039229296,0
+ABFL.US,D,20210914,000000,54.4072,54.4553,54.2495,54.2915,3400.0265368217,0
+ABFL.US,D,20210915,000000,54.1543,54.7766,54.1543,54.7326,11724.581304946,0
+ABFL.US,D,20210916,000000,54.514,54.7864,54.3973,54.7581,3933.7041715029,0
+ABFL.US,D,20210917,000000,54.7864,54.7864,54.2318,54.3192,7567.4060015215,0
+ABFL.US,D,20210920,000000,53.5898,53.6487,52.8716,53.4146,5674.5340850136,0
+ABFL.US,D,20210921,000000,53.5802,53.7848,53.3381,53.5398,207305.69963014,0
+ABFL.US,D,20210922,000000,53.7261,54.1652,53.7261,53.9985,33488.016472213,0
+ABFL.US,D,20210923,000000,54.4553,54.9219,54.4553,54.6982,58523.926160365,0
+ABFL.US,D,20210924,000000,54.2221,54.6601,54.2221,54.6601,2712.2660668884,0
+ABFL.US,D,20210927,000000,54.3583,54.5336,54.3583,54.5042,5928.6177007605,0
+ABFL.US,D,20210928,000000,53.92,53.92,53.248,53.2695,7336.7919567071,0
+ABFL.US,D,20210929,000000,53.2497,53.5997,53.2497,53.3401,3277.576601522,0
+ABFL.US,D,20210930,000000,53.3372,53.3372,52.5588,52.5588,19304.232299998,0
+ABFL.US,D,20211001,000000,52.5924,53.142,52.2913,53.1184,4382.6872676018,0
+ABFL.US,D,20211004,000000,52.8127,52.8127,52.2434,52.4317,4164.3182163173,0
+ABFL.US,D,20211005,000000,52.8217,53.1812,52.8217,52.9186,2959.2067697428,0
+ABFL.US,D,20211006,000000,52.5991,53.0254,52.4327,53.0254,4050.0316100376,0
+ABFL.US,D,20211007,000000,53.8968,53.9026,53.5389,53.5389,5726.575307516,0
+ABFL.US,D,20211008,000000,53.5487,53.6585,53.3262,53.4116,7859.2450139858,0
+ABFL.US,D,20211011,000000,53.6625,53.6967,53.0744,53.0744,59923.937087291,0
+ABFL.US,D,20211012,000000,53.1039,53.2497,53.0264,53.0351,3377.5773820167,0
+ABFL.US,D,20211013,000000,52.9186,53.2203,52.802,53.2144,5256.1634727397,0
+ABFL.US,D,20211014,000000,53.3272,54.1024,53.3272,54.1024,8532.7196581342,0
+ABFL.US,D,20211015,000000,54.514,54.6405,54.462,54.5405,4210.2369420547,0
+ABFL.US,D,20211018,000000,54.3878,54.8149,54.3878,54.8149,3192.8820629397,0
+ABFL.US,D,20211019,000000,54.9608,55.0461,54.9608,55.0461,710.20962473826,0
+ABFL.US,D,20211020,000000,55.1275,55.3195,55.1275,55.2147,5966.3730974779,0
+ABFL.US,D,20211021,000000,55.2921,55.5225,55.2921,55.5225,1653.074126546,0
+ABFL.US,D,20211022,000000,55.7292,55.8283,55.5636,55.8283,4471.4634706941,0
+ABFL.US,D,20211025,000000,55.7096,56.1476,55.7096,55.9045,5724.534475261,0
+ABFL.US,D,20211026,000000,56.1956,56.2447,55.9243,55.9243,7878.6329204083,0
+ABFL.US,D,20211027,000000,55.8751,55.8751,55.3597,55.3597,3885.7446135105,0
+ABFL.US,D,20211028,000000,55.3597,55.9243,55.3597,55.9243,6661.2764803037,0
+ABFL.US,D,20211029,000000,55.9065,56.1772,55.9065,56.1271,2365.3245835392,0
+ABFL.US,D,20211101,000000,56.2154,56.2154,55.9565,56.1036,2727.5723088008,0
+ABFL.US,D,20211102,000000,55.9429,56.5172,55.9429,56.4642,5269.4288823971,0
+ABFL.US,D,20211103,000000,56.5947,56.8082,56.3771,56.7366,15427.671431635,0
+ABFL.US,D,20211104,000000,56.818,57.1297,56.7856,56.9307,16360.331772168,0
+ABFL.US,D,20211105,000000,57.3903,57.3903,57.0474,57.1306,11758.255037154,0
+ABFL.US,D,20211108,000000,57.3726,57.3726,57.2306,57.2944,3383.6998787817,0
+ABFL.US,D,20211109,000000,57.2736,57.3385,57.0906,57.3385,3636.7630784011,0
+ABFL.US,D,20211110,000000,57.1198,57.256,56.6729,56.8112,5038.8148375827,0
+ABFL.US,D,20211111,000000,57.0237,57.0523,56.9063,56.9934,3359.2098917218,0
+ABFL.US,D,20211112,000000,57.2365,57.4648,57.1687,57.4648,1455.1133978114,0
+ABFL.US,D,20211115,000000,57.5285,57.5619,57.2981,57.3168,3797.9888265457,0
+ABFL.US,D,20211116,000000,57.6795,57.8932,57.606,57.6844,6342.9066485245,0
+ABFL.US,D,20211117,000000,57.8106,57.8106,57.3336,57.3609,8107.2061329677,0
+ABFL.US,D,20211118,000000,57.4022,57.5285,57.1198,57.4795,18662.390555802,0
+ABFL.US,D,20211119,000000,57.4022,57.5138,57.1993,57.1993,3137.7795920548,0
+ABFL.US,D,20211122,000000,57.452,57.6245,57.0906,57.0906,5123.509376165,0
+ABFL.US,D,20211123,000000,56.9063,57.3336,56.8672,57.3336,44344.223652659,0
+ABFL.US,D,20211124,000000,57.1472,57.5187,57.1297,57.509,6011.2714070878,0
+ABFL.US,D,20211126,000000,56.4348,56.4348,56.1762,56.2692,1487.7667138914,0
+ABFL.US,D,20211129,000000,57.1687,57.1687,56.5848,56.818,10498.041119694,0
+ABFL.US,D,20211130,000000,56.4387,56.5465,55.6977,55.6977,59857.610039004,0
+ABFL.US,D,20211201,000000,56.7895,56.8572,54.9806,54.9806,36070.689690909,0
+ABFL.US,D,20211202,000000,55.1068,56.1772,55.1068,55.8851,18495.042310892,0
+ABFL.US,D,20211203,000000,56.575,56.575,55.0581,55.5058,15682.775463509,0
+ABFL.US,D,20211206,000000,55.7881,56.2309,55.7881,56.037,7270.4649084197,0
+ABFL.US,D,20211207,000000,57.4188,57.4491,57.3168,57.3404,4110.23616156,0
+ABFL.US,D,20211208,000000,57.3746,57.547,57.3569,57.547,1608.1758169361,0
+ABFL.US,D,20211209,000000,57.5187,57.5265,57.1238,57.1238,4874.5278410556,0
+ABFL.US,D,20211210,000000,57.3922,57.6442,57.3687,57.6442,2464.3049479065,0
+ABFL.US,D,20211213,000000,57.8685,57.8685,57.2473,57.2521,5081.6723149376,0
+ABFL.US,D,20211214,000000,57.0424,57.0424,56.4584,56.7082,2814.3076796381,0
+ABFL.US,D,20211215,000000,56.6631,57.7674,56.6485,57.7674,10753.145151569,0
+ABFL.US,D,20211216,000000,57.9753,57.9753,57.1875,57.3158,7074.5450119402,0
+ABFL.US,D,20211217,000000,57.1297,57.3187,56.6818,56.8249,40570.724813173,0
+ABFL.US,D,20211220,000000,55.9113,56.1575,55.7635,56.1575,5030.6515085627,0
+ABFL.US,D,20211221,000000,56.4358,57.0709,56.4358,56.9836,10980.697948001,0
+ABFL.US,D,20211222,000000,57.2805,57.7724,57.2805,57.7724,8385.7797357745,0
+ABFL.US,D,20211223,000000,58.1508,58.2087,58.092,58.1705,26210.408650901,0
+ABFL.US,D,20211227,000000,58.4909,58.9867,58.4909,58.9867,3931.6633392479,0
+ABFL.US,D,20211228,000000,59.0819,59.0819,58.7437,58.9672,5131.672705185,0
+ABFL.US,D,20211229,000000,58.9887,59.1827,58.977,59.1327,1839.810277878,0
+ABFL.US,D,20211230,000000,54.6836,56.8786,54.1867,54.1867,41218.689054134,0
+ABFL.US,D,20211231,000000,54.0563,54.231,54.0563,54.1152,4125.5424034724,0
+ABFL.US,D,20220103,000000,54.2818,54.321,53.6741,53.9485,33509.445210891,0
+ABFL.US,D,20220104,000000,54.0445,54.1054,53.6349,53.9584,84574.129479248,0
+ABFL.US,D,20220105,000000,54.3896,54.3896,52.6942,52.6942,15912.369092196,0
+ABFL.US,D,20220106,000000,52.4983,52.9372,52.4883,52.7259,5437.7975434342,0
+ABFL.US,D,20220107,000000,52.6075,52.6845,52.3712,52.4099,26306.327766886,0
+ABFL.US,D,20220110,000000,51.6848,52.3805,51.3369,52.3707,8531.6992420067,0
+ABFL.US,D,20220111,000000,52.1063,52.7824,52.1063,52.7727,4238.8085936246,0
+ABFL.US,D,20220112,000000,53.2527,53.2527,52.655,52.8117,15293.996918933,0
+ABFL.US,D,20220113,000000,52.9148,52.9148,51.9107,51.9107,5801.0656848233,0
+ABFL.US,D,20220114,000000,51.8809,51.8809,51.2831,51.7397,14732.768048809,0
+ABFL.US,D,20220118,000000,51.5867,51.5867,50.6693,50.7336,16090.941914508,0
+ABFL.US,D,20220119,000000,50.6166,51.0283,50.4457,50.4518,3155.1266662223,0
+ABFL.US,D,20220120,000000,50.8617,51.1459,49.8619,49.8619,20851.183149284,0
+ABFL.US,D,20220121,000000,49.4668,50.058,49.1393,49.1393,55286.145787815,0
+ABFL.US,D,20220124,000000,48.1079,49.5283,47.8138,49.5283,12972.550228876,0
+ABFL.US,D,20220125,000000,48.327,49.318,48.101,48.833,8249.0439746898,0
+ABFL.US,D,20220126,000000,49.5385,49.7008,48.1177,48.6291,14447.05153311,0
+ABFL.US,D,20220127,000000,49.5635,49.5974,48.3786,48.4606,4235.7473452422,0
+ABFL.US,D,20220128,000000,48.3527,49.666,48.3527,49.666,6656.1743996662,0
+ABFL.US,D,20220131,000000,50.0182,50.6097,49.911,50.6097,3846.9688006656,0
+ABFL.US,D,20220201,000000,50.5971,51.0116,50.3324,51.0116,5081.6723149376,0
+ABFL.US,D,20220202,000000,51.1654,51.4985,51.0183,51.4985,9142.9285023777,0
+ABFL.US,D,20220203,000000,51.1639,51.2024,50.6381,50.6381,10685.797687154,0
+ABFL.US,D,20220204,000000,50.2931,51.1411,50.2931,50.7715,27276.743504136,0
+ABFL.US,D,20220207,000000,50.8224,50.9114,50.515,50.515,6850.0534638908,0
+ABFL.US,D,20220208,000000,50.5088,51.1183,50.5088,51.1183,3033.6971470501,0
+ABFL.US,D,20220209,000000,51.8906,51.8906,51.6064,51.8202,21001.184320026,0
+ABFL.US,D,20220210,000000,51.6897,51.7701,50.695,50.851,14067.456733681,0
+ABFL.US,D,20220211,000000,50.9106,50.9106,49.8816,50.0319,6198.0075584199,0
+ABFL.US,D,20220214,000000,49.7347,49.9696,49.3817,49.7508,5840.8619137957,0
+ABFL.US,D,20220215,000000,50.3137,50.4646,50.3128,50.4403,3272.4745208845,0
+ABFL.US,D,20220216,000000,50.0972,50.5382,50.0286,50.401,3391.8632078017,0
+ABFL.US,D,20220217,000000,49.911,49.911,49.3132,49.4279,5677.5953333961,0
+ABFL.US,D,20220218,000000,49.1858,49.3525,49.127,49.127,1065.3144371074,0
+ABFL.US,D,20220222,000000,49.0192,49.1221,48.5563,48.5586,7663.3251175063,0
+ABFL.US,D,20220223,000000,48.7645,48.7645,47.6864,47.7633,4165.3386324448,0
+ABFL.US,D,20220224,000000,45.8636,48.3331,45.8636,48.3137,18114.427095336,0
+ABFL.US,D,20220225,000000,48.5293,49.6294,48.5293,49.6294,4100.032000285,0
+ABFL.US,D,20220228,000000,49.4364,49.6612,49.0095,49.6365,5209.2243308748,0
+ABFL.US,D,20220301,000000,49.3122,49.4162,48.9565,48.9565,4066.3582680776,0
+ABFL.US,D,20220302,000000,49.0584,50.1266,49.0584,49.96,7365.363608277,0
+ABFL.US,D,20220303,000000,50.1758,50.1758,49.5092,49.6661,6366.3762194569,0
+ABFL.US,D,20220304,000000,49.0289,49.2705,48.916,49.2705,3427.5777722641,0
+ABFL.US,D,20220307,000000,48.949,48.949,47.794,47.8133,10886.819664271,0
+ABFL.US,D,20220308,000000,47.314,48.1829,47.2229,47.2456,11324.578182967,0
+ABFL.US,D,20220309,000000,48.147,48.7204,48.147,48.5489,16442.985478495,0
+ABFL.US,D,20220310,000000,47.9903,48.276,47.6668,48.276,6450.0503419117,0
+ABFL.US,D,20220311,000000,48.1874,48.2049,47.6584,47.6597,13790.923963129,0
+ABFL.US,D,20220314,000000,47.6277,47.9313,47.1778,47.3458,13884.802246859,0
+ABFL.US,D,20220315,000000,47.6767,48.4698,47.6767,48.3527,6914.3396799231,0
+ABFL.US,D,20220316,000000,49.2134,49.4025,48.4798,49.4025,2326.5487706943,0
+ABFL.US,D,20220317,000000,49.4504,50.0649,49.4504,50.0649,898.9866083253,0
+ABFL.US,D,20220318,000000,49.96,50.7637,49.96,50.7637,6233.7221228823,0
+ABFL.US,D,20220321,000000,50.6559,50.7097,50.1659,50.6065,6086.7822005226,0
+ABFL.US,D,20220322,000000,51.0758,51.1361,50.9494,51.087,6482.7036579917,0
+ABFL.US,D,20220323,000000,50.8909,50.9106,50.4205,50.4205,8008.2257686004,0
+ABFL.US,D,20220324,000000,50.5675,50.9933,50.5186,50.9933,3599.0076816837,0
+ABFL.US,D,20220325,000000,51.0283,51.2241,50.9498,51.2088,5468.4100272591,0
+ABFL.US,D,20220328,000000,51.1441,51.4048,50.9988,51.4048,4894.9361636055,0
+ABFL.US,D,20220329,000000,52.0572,52.1169,51.626,52.1169,3150.0245855848,0
+ABFL.US,D,20220330,000000,52.1845,52.1845,51.5377,51.6667,2607.1632057561,0
+ABFL.US,D,20220331,000000,51.5574,51.7338,51.0217,51.0217,14061.334236916,0
+ABFL.US,D,20220401,000000,50.9691,51.0285,50.7047,51.0285,1187.7643724071,0
+ABFL.US,D,20220404,000000,51.1355,51.4006,51.1355,51.3858,9363.3383859171,0
+ABFL.US,D,20220405,000000,51.1164,51.2241,50.7837,50.8132,7771.489227021,0
+ABFL.US,D,20220406,000000,50.3226,50.4305,50.2931,50.4234,3425.5369400091,0
+ABFL.US,D,20220407,000000,50.6263,51.0674,50.3374,50.8454,10933.758806136,0
+ABFL.US,D,20220408,000000,50.6497,51.0477,50.6497,50.7531,1552.0529299237,0
+ABFL.US,D,20220411,000000,50.4656,50.4656,50.0255,50.0255,5948.005607183,0
+ABFL.US,D,20220412,000000,50.5679,50.5679,49.8214,49.9226,12636.833322929,0
+ABFL.US,D,20220413,000000,49.9711,50.4403,49.9711,50.3883,2412.2637254041,0
+ABFL.US,D,20220414,000000,50.303,50.362,49.8503,49.8503,2989.8192535677,0
+ABFL.US,D,20220418,000000,49.8914,49.9503,49.709,49.709,1678.5845297334,0
+ABFL.US,D,20220419,000000,50.1853,50.5675,50.1853,50.5064,5964.3322652229,0
+ABFL.US,D,20220420,000000,50.7765,51.0674,50.7343,50.8321,5475.5529401516,0
+ABFL.US,D,20220421,000000,51.1801,51.1801,49.96,50.0239,2720.4293959084,0
+ABFL.US,D,20220422,000000,49.5537,49.5537,48.6759,48.6759,1965.3214615602,0
+ABFL.US,D,20220425,000000,48.4703,49.0811,48.0391,49.0811,7069.4429313027,0
+ABFL.US,D,20220426,000000,48.4568,48.4568,48.0054,48.0054,1334.7042947667,0
+ABFL.US,D,20220427,000000,47.8726,48.5243,47.8726,48.0662,3762.2742620833,0
+ABFL.US,D,20220428,000000,48.0246,49.1172,48.0246,49.0541,2238.7929837295,0
+ABFL.US,D,20220429,000000,48.451,48.451,47.4023,47.4023,4163.2978001898,0
+ABFL.US,D,20220502,000000,47.2373,47.5957,46.6868,47.5957,4730.6491670784,0
+ABFL.US,D,20220503,000000,47.6573,48.0784,47.6573,47.913,7644.9576272113,0
+ABFL.US,D,20220504,000000,47.951,49.284,47.5395,49.2745,4758.2004025209,0
+ABFL.US,D,20220505,000000,47.8093,47.8093,47.3826,47.603,2997.9825825877,0
+ABFL.US,D,20220506,000000,47.1718,47.5002,47.0788,47.3728,4388.8097643668,0
+ABFL.US,D,20220509,000000,46.5889,46.7261,45.8538,46.0106,8190.8802554225,0
+ABFL.US,D,20220510,000000,46.4909,46.8045,45.7255,45.991,2907.1655472404,0
+ABFL.US,D,20220511,000000,45.8048,46.4686,45.323,45.323,3491.8639882965,0
+ABFL.US,D,20220512,000000,45.5109,45.5109,44.6803,45.2462,6302.0900034246,0
+ABFL.US,D,20220513,000000,45.9127,46.6115,45.9127,46.5006,5106.1623019975,0
+ABFL.US,D,20220516,000000,46.3913,46.7064,46.2165,46.3493,6231.6812906273,0
+ABFL.US,D,20220517,000000,46.8045,47.2235,46.8045,47.2235,5749.024462321,0
+ABFL.US,D,20220518,000000,46.6183,46.6183,45.0796,45.1385,4831.6703637007,0
+ABFL.US,D,20220519,000000,44.619,45.3932,44.619,45.0207,8581.699632254,0
+ABFL.US,D,20220520,000000,45.4325,45.4325,44.6876,45.1974,3279.617433777,0
+ABFL.US,D,20220523,000000,45.898,46.0303,45.8048,46.0106,42150.32897854,0
+ABFL.US,D,20220524,000000,45.0796,45.8452,45.0796,45.7521,4086.7665906275,0
+ABFL.US,D,20220525,000000,46.089,46.3733,45.9224,46.3422,2845.9405795905,0
+ABFL.US,D,20220526,000000,47.1108,47.4806,47.1108,47.2525,3985.7453940053,0
+ABFL.US,D,20220527,000000,47.879,48.3038,47.879,48.3038,5631.6766076587,0
+ABFL.US,D,20220531,000000,48.1416,48.2353,47.755,47.8236,21235.880029351,0
+ABFL.US,D,20220601,000000,48.0039,48.0039,47.2945,47.5883,4455.1368126541,0
+ABFL.US,D,20220602,000000,48.0012,48.3921,48.0012,48.3921,1790.8303037581,0
+ABFL.US,D,20220603,000000,47.7453,47.8785,47.7453,47.8602,1880.6269229779,0
+ABFL.US,D,20220606,000000,48.0687,48.1371,47.9706,48.0098,2597.9794606087,0
+ABFL.US,D,20220607,000000,47.8134,48.5586,47.7991,48.5586,5187.7955921973,0
+ABFL.US,D,20220608,000000,48.3048,48.4213,47.9119,47.9413,1861.2390165555,0
+ABFL.US,D,20220609,000000,47.6686,47.9413,47.0426,47.0426,3183.6983177922,0
+ABFL.US,D,20220610,000000,46.1185,46.1725,45.7385,45.7952,6673.5214738337,0
+ABFL.US,D,20220613,000000,44.6876,44.6876,43.9135,43.9723,2609.2040380111,0
+ABFL.US,D,20220614,000000,44.1781,44.1781,43.5704,43.8939,19005.250374641,0
+ABFL.US,D,20220615,000000,44.4962,44.5539,44.1926,44.374,24208.352208751,0
+ABFL.US,D,20220616,000000,43.0512,43.208,42.6492,42.8943,6945.9725798755,0
+ABFL.US,D,20220617,000000,42.7278,43.345,42.7278,42.9812,6796.9918252609,0
+ABFL.US,D,20220621,000000,43.4332,43.9646,43.4332,43.9309,15254.20068996,0
+ABFL.US,D,20220622,000000,43.5802,43.934,43.5802,43.8711,1319.3980528543,0
+ABFL.US,D,20220623,000000,43.927,44.1486,43.7763,44.1486,4001.0516359177,0
+ABFL.US,D,20220624,000000,44.7269,45.4666,44.7269,45.4666,895.92535994281,0
+ABFL.US,D,20220627,000000,45.472,45.6817,45.4325,45.4374,2229.6092385821,0
+ABFL.US,D,20220628,000000,44.9816,44.9816,44.7509,44.7509,1100.0085854423,0
+ABFL.US,D,20220629,000000,44.5798,44.6388,44.5798,44.6285,1202.0501981921,0
+ABFL.US,D,20220630,000000,44.1743,44.3544,44.1743,44.3544,2134.7105387248,0
+ABFL.US,D,20220701,000000,44.0844,44.7925,44.0844,44.7118,1079.6002628924,0
+ABFL.US,D,20220705,000000,43.9279,44.7164,43.8547,44.7164,6723.5218640811,0
+ABFL.US,D,20220706,000000,44.6024,45.0242,44.4671,44.7561,7182.709121455,0
+ABFL.US,D,20220707,000000,45.3345,45.5502,45.2363,45.5502,29247.167046334,0
+ABFL.US,D,20220708,000000,45.2756,45.6469,45.2363,45.4226,50091.207282725,0
+ABFL.US,D,20220711,000000,45.2533,45.2533,45.0555,45.0555,667.35214738337,0
+ABFL.US,D,20220712,000000,44.9169,45.0306,44.5461,44.5701,3849.0096329206,0
+ABFL.US,D,20220713,000000,44.448,44.57,44.3642,44.3642,4212.2777743097,0
+ABFL.US,D,20220714,000000,43.6782,44.1394,43.4921,44.1394,3311.2503337294,0
+ABFL.US,D,20220715,000000,44.7269,44.9916,44.6289,44.9916,2158.1801096572,0
+ABFL.US,D,20220718,000000,45.2169,45.4128,44.6915,44.6915,3228.5966274021,0
+ABFL.US,D,20220719,000000,45.0012,45.869,45.0012,45.869,13527.656602234,0
+ABFL.US,D,20220720,000000,45.7656,46.137,45.7656,46.137,1118.3760757373,0
+ABFL.US,D,20220721,000000,46.0505,46.4637,46.0505,46.4637,781.63875366309,0
+ABFL.US,D,20220722,000000,46.4123,46.6377,46.0401,46.1452,1739.8094973832,0
+ABFL.US,D,20220725,000000,46.3927,46.3927,46.0744,46.3037,4493.912625499,0
+ABFL.US,D,20220726,000000,45.752,45.7812,45.7469,45.7812,1158.1723047097,0
+ABFL.US,D,20220727,000000,45.9617,46.8227,45.9617,46.8227,1008.1711339675,0
+ABFL.US,D,20220728,000000,46.5057,47.4023,46.5057,47.317,1834.7081972405,0
+ABFL.US,D,20220729,000000,47.4945,47.8293,47.4903,47.8293,2112.2613839198,0
+ABFL.US,D,20220801,000000,47.8663,47.8993,47.6731,47.7287,1269.3976626069,0
+ABFL.US,D,20220802,000000,47.5992,47.8824,47.4317,47.4317,1533.6854396288,0
+ABFL.US,D,20220803,000000,47.6081,48.0146,47.5786,48.0146,3019.4113212651,0
+ABFL.US,D,20220804,000000,47.7648,47.7648,47.7167,47.7167,2129.6084580873,0
+ABFL.US,D,20220805,000000,47.7747,47.938,47.7747,47.938,366.32938977161,0
+ABFL.US,D,20220808,000000,48.0662,48.1322,48.0662,48.0904,1395.9292624166,0
+ABFL.US,D,20220809,000000,47.9903,47.9903,47.8059,47.8059,4539.8313512364,0
+ABFL.US,D,20220810,000000,48.7889,48.8625,48.6804,48.8625,1456.1338139389,0
+ABFL.US,D,20220811,000000,49.2152,49.2152,48.7645,48.8127,24885.908517409,0
+ABFL.US,D,20220812,000000,48.9996,49.5224,48.9996,49.5224,8055.1649104653,0
+ABFL.US,D,20220815,000000,49.4436,49.7445,49.4436,49.731,2411.2433092766,0
+ABFL.US,D,20220816,000000,49.4308,49.8203,49.4308,49.8203,650.00507321591,0
+ABFL.US,D,20220817,000000,49.4014,49.7347,49.3541,49.4406,11336.823176497,0
+ABFL.US,D,20220818,000000,49.4504,49.7247,49.4504,49.6866,2284.7117094669,0
+ABFL.US,D,20220819,000000,49.2545,49.2545,49.1055,49.1069,3279.617433777,0
+ABFL.US,D,20220822,000000,48.3282,48.3282,48.147,48.147,2486.7541027114,0
+ABFL.US,D,20220823,000000,48.3637,48.3637,48.1485,48.1805,1782.6669747381,0
+ABFL.US,D,20220824,000000,48.147,48.3895,48.147,48.2549,6524.5407192191,0
+ABFL.US,D,20220825,000000,48.539,48.8781,48.539,48.8781,16666.456610417,0
+ABFL.US,D,20220826,000000,47.8236,47.9979,47.4709,47.4709,21544.045699855,0
+ABFL.US,D,20220829,000000,46.9374,47.3728,46.9374,47.1669,5479.6346046616,0
+ABFL.US,D,20220830,000000,47.0199,47.0199,46.4919,46.5203,6768.420173691,0
+ABFL.US,D,20220831,000000,46.8535,46.8535,46.3707,46.3707,5517.390001379,0
+ABFL.US,D,20220901,000000,45.8442,46.2262,45.6421,46.2262,16680.742436202,0
+ABFL.US,D,20220902,000000,46.6998,46.6998,45.7559,45.7755,1812.2590424356,0
+ABFL.US,D,20220906,000000,45.8096,46.0009,45.6382,45.6382,12208.25854938,0
+ABFL.US,D,20220907,000000,45.7607,46.442,45.7607,46.3537,2804.1035183631,0
+ABFL.US,D,20220908,000000,46.4641,46.7751,46.4641,46.7187,3707.1717911984,0
+ABFL.US,D,20220909,000000,47.4708,47.5981,47.2455,47.4611,15920.532421216,0
+ABFL.US,D,20220912,000000,47.903,47.9801,47.7453,47.9313,12405.198861987,0
+ABFL.US,D,20220913,000000,46.7276,46.7276,45.9127,46.0498,3651.0489041861,0
+ABFL.US,D,20220914,000000,46.089,46.2459,45.9281,46.2459,2323.4875223118,0
+ABFL.US,D,20220915,000000,45.9127,46.1398,45.5109,45.6823,4637.7912994762,0
+ABFL.US,D,20220916,000000,45.3246,45.3246,44.8838,45.3147,147757.27567777,0
+ABFL.US,D,20220919,000000,45.3394,45.5662,45.1974,45.5662,11379.680653852,0
+ABFL.US,D,20220920,000000,44.9816,45.0503,44.8833,45.0503,1882.6677552329,0
+ABFL.US,D,20220921,000000,45.3875,45.5011,44.3348,44.3348,29820.640909987,0
+ABFL.US,D,20220922,000000,44.1388,44.1388,43.8252,43.8252,8795.9870190285,0
+ABFL.US,D,20220923,000000,43.4919,43.4919,42.659,43.0118,5648.0032656987,0
+ABFL.US,D,20220926,000000,43.0266,43.0266,42.6819,42.6819,658.16840223589,0
+ABFL.US,D,20220927,000000,42.9433,43.1974,42.5022,42.669,5615.3499496188,0
+ABFL.US,D,20220928,000000,43.1784,43.8547,43.1784,43.7977,3640.8447429111,0
+ABFL.US,D,20220929,000000,42.7919,42.9763,42.6396,42.9763,6150.0480004275,0
+ABFL.US,D,20220930,000000,43.0039,43.0039,42.4823,42.4823,815.31248587051,0
+ABFL.US,D,20221003,000000,43.347,43.7801,43.347,43.642,1336.7451270217,0
+ABFL.US,D,20221004,000000,44.7955,44.8885,44.7024,44.8838,4293.9110645095,0
+ABFL.US,D,20221005,000000,44.3524,45.2462,44.3524,44.9718,7722.5092529011,0
+ABFL.US,D,20221006,000000,45.1195,45.1195,44.6682,44.7984,7972.511204138,0
+ABFL.US,D,20221007,000000,44.0139,44.1597,43.5117,43.6501,1397.9700946716,0
+ABFL.US,D,20221010,000000,43.3303,43.394,43.2469,43.3154,5272.4901307796,0
+ABFL.US,D,20221011,000000,43.1981,43.4787,42.8354,43.0673,4194.9307001423,0
+ABFL.US,D,20221012,000000,43.0513,43.1685,42.9728,42.9728,8992.9273316355,0
+ABFL.US,D,20221013,000000,42.5307,43.8449,42.4826,43.8449,17319.522932015,0
+ABFL.US,D,20221014,000000,43.5018,43.5018,42.7668,42.7668,6122.496764985,0
+ABFL.US,D,20221017,000000,43.8302,43.8857,43.8057,43.8057,2497.9786801139,0
+ABFL.US,D,20221018,000000,44.3839,44.4346,44.1202,44.2708,1747.9728264032,0
+ABFL.US,D,20221019,000000,43.9242,44.1975,43.8153,43.8753,3068.391295385,0
+ABFL.US,D,20221020,000000,44.3439,44.346,43.6244,43.6391,1591.8491588961,0
+ABFL.US,D,20221021,000000,43.4626,44.6553,43.4626,44.6553,8534.7604903891,0
+ABFL.US,D,20221024,000000,44.7003,45.2266,44.7003,45.1205,3756.1517653183,0
+ABFL.US,D,20221025,000000,45.109,45.9819,45.109,45.9819,1257.1526690769,0
+ABFL.US,D,20221026,000000,45.5402,46.4663,45.5402,45.8598,3810.2338200757,0
+ABFL.US,D,20221027,000000,46.123,46.2654,45.7848,45.7848,3686.7634686485,0
+ABFL.US,D,20221028,000000,46.3046,46.8312,46.3046,46.8312,3372.4753013793,0
+ABFL.US,D,20221031,000000,46.7359,46.7359,46.5624,46.5624,3040.8400599426,0
+ABFL.US,D,20221101,000000,46.7946,46.7946,46.4123,46.6291,1973.4847905802,0
+ABFL.US,D,20221102,000000,46.187,46.7454,45.308,45.308,24876.724772262,0
+ABFL.US,D,20221103,000000,44.7308,45.228,44.7308,44.9594,7394.9556759744,0
+ABFL.US,D,20221104,000000,45.0992,45.6012,44.6793,45.2952,39242.143015172,0
+ABFL.US,D,20221107,000000,45.2952,45.9028,45.2952,45.8911,8156.1861070876,0
+ABFL.US,D,20221108,000000,46.3383,46.5929,46.2851,46.2938,2442.876209229,0
+ABFL.US,D,20221109,000000,45.831,45.831,45.2353,45.2353,3283.699098287,0
+ABFL.US,D,20221110,000000,47.118,47.5411,46.9771,47.5411,1173.4785466221,0
+ABFL.US,D,20221111,000000,47.6179,47.8159,47.5091,47.8159,3731.6617782584,0
+ABFL.US,D,20221114,000000,47.9216,48.1568,47.5671,47.5671,10082.731755803,0
+ABFL.US,D,20221115,000000,48.2157,48.2157,47.8182,47.9426,3811.2542362032,0
+ABFL.US,D,20221116,000000,47.6571,47.727,47.5198,47.5353,7865.3675107508,0
+ABFL.US,D,20221117,000000,46.9514,47.3972,46.9514,47.2755,6356.172058182,0
+ABFL.US,D,20221118,000000,47.4758,47.6472,47.3631,47.5321,5581.6762174114,0
+ABFL.US,D,20221121,000000,47.3165,47.4611,47.3131,47.4356,3557.1706204563,0
+ABFL.US,D,20221122,000000,47.8255,48.1371,47.8138,48.1371,16333.800952853,0
+ABFL.US,D,20221123,000000,48.172,48.2449,48.172,48.2418,1233.6830981445,0
+ABFL.US,D,20221125,000000,48.2069,48.3046,48.2059,48.3046,1884.7085874879,0
+ABFL.US,D,20221128,000000,48.0197,48.0197,47.5786,47.6745,2383.6920738342,0
+ABFL.US,D,20221129,000000,47.5198,47.6123,47.5198,47.6123,996.94655656506,0
+ABFL.US,D,20221130,000000,47.5885,48.8311,47.4512,48.8311,20024.646086011,0
+ABFL.US,D,20221201,000000,48.9996,49.0744,48.752,48.9736,4191.8694517598,0
+ABFL.US,D,20221202,000000,48.5586,48.9232,48.5586,48.9232,14515.419413652,0
+ABFL.US,D,20221205,000000,48.451,48.735,47.9559,48.1272,1906.1373261653,0
+ABFL.US,D,20221206,000000,47.9119,47.9119,47.265,47.4232,2055.11808078,0
+ABFL.US,D,20221207,000000,47.4423,47.4699,47.304,47.3631,5900.0460491906,0
+ABFL.US,D,20221208,000000,47.8961,47.8961,47.6189,47.7378,3412.2715303517,0
+ABFL.US,D,20221209,000000,48.0197,48.0197,47.379,47.3826,76047.532317879,0
+ABFL.US,D,20221212,000000,47.7236,48.0465,47.7236,48.0465,2808.1851828731,0
+ABFL.US,D,20221213,000000,49.1562,49.1562,48.1568,48.3577,9614.3607532815,0
+ABFL.US,D,20221214,000000,48.5341,48.6567,47.9706,48.1568,7932.7149751656,0
+ABFL.US,D,20221215,000000,47.8627,47.8627,46.8536,47.0299,47130.980096855,0
+ABFL.US,D,20221216,000000,47.0102,47.0102,46.2262,46.5664,41965.633659462,0
+ABFL.US,D,20221219,000000,46.3954,46.4306,45.9127,46.0791,7103.1166635101,0
+ABFL.US,D,20221220,000000,45.986,46.3045,45.986,46.1675,2181.6496805897,0
+ABFL.US,D,20221221,000000,46.3416,46.9038,46.3416,46.7943,7780.6729721685,0
+ABFL.US,D,20221222,000000,46.3341,46.3537,45.6089,46.236,6384.7437097519,0
+ABFL.US,D,20221223,000000,46.3733,46.4726,46.3733,46.4726,1045.9265306849,0
+ABFL.US,D,20221227,000000,46.3954,46.457,46.3618,46.3618,2245.935896622,0
+ABFL.US,D,20221228,000000,46.105,46.1443,45.3125,45.3373,26180.868719206,0
+ABFL.US,D,20221229,000000,45.908,46.02,45.908,45.9887,1060.6452053881,0
+ABFL.US,D,20221230,000000,45.5832,45.7971,45.4081,45.7971,5613.0888503537,0
+ABFL.US,D,20230103,000000,45.8293,46.0061,45.1449,45.4464,5217.8867575415,0
+ABFL.US,D,20230104,000000,45.6374,45.8197,45.4158,45.6297,7490.5527771327,0
+ABFL.US,D,20230105,000000,45.2748,45.2748,45.1703,45.1703,310.87876709651,0
+ABFL.US,D,20230106,000000,45.662,46.1849,45.662,46.0796,2934.0453574338,0
+ABFL.US,D,20230109,000000,46.5436,46.6876,45.9842,45.9842,6802.7589035237,0
+ABFL.US,D,20230110,000000,45.9769,46.1541,45.7806,46.1541,1727.1042616473,0
+ABFL.US,D,20230111,000000,46.4257,46.6955,46.4257,46.6955,1641.7649922483,0
+ABFL.US,D,20230112,000000,46.4101,46.9268,46.0656,46.8325,25207.594670584,0
+ABFL.US,D,20230113,000000,46.8038,47.0991,46.6661,47.0694,2963.5077242501,0
+ABFL.US,D,20230117,000000,47.045,47.098,46.9569,46.9569,5780.7195581018,0
+ABFL.US,D,20230118,000000,47.2279,47.2285,46.3622,46.3622,4173.4966510865,0
+ABFL.US,D,20230119,000000,46.2133,46.3312,45.9278,46.0733,4050.5674654046,0
+ABFL.US,D,20230120,000000,46.0262,46.7576,46.0262,46.7576,9157.716361464,0
+ABFL.US,D,20230123,000000,47.2172,47.3417,46.9613,47.2062,10315.892160451,0
+ABFL.US,D,20230124,000000,47.0596,47.149,47.0596,47.149,1124.6496574374,0
+ABFL.US,D,20230125,000000,46.9121,47.1127,46.4198,47.1127,31660.868947045,0
+ABFL.US,D,20230126,000000,47.1778,47.5912,47.1687,47.5682,4628.6394212148,0
+ABFL.US,D,20230127,000000,47.6798,47.8175,47.5169,47.6312,2425.0575720895,0
+ABFL.US,D,20230130,000000,47.4842,47.4842,47.1032,47.1032,6410.6046417614,0
+ABFL.US,D,20230131,000000,47.3425,47.8077,47.2862,47.8077,547982.75174124,0
+ABFL.US,D,20230201,000000,47.5878,48.5855,47.4878,48.3046,6382.1582186284,0
+ABFL.US,D,20230202,000000,48.5165,48.8909,48.5165,48.7392,4633.7191396314,0
+ABFL.US,D,20230203,000000,48.6543,48.9176,48.5165,48.5362,9686.0070767914,0
+ABFL.US,D,20230206,000000,48.3491,48.3491,48.1228,48.1615,6724.5312399079,0
+ABFL.US,D,20230207,000000,48.2507,48.7755,47.9515,48.7755,1928.261110945,0
+ABFL.US,D,20230208,000000,48.6888,48.7427,48.3052,48.3052,10901.075722044,0
+ABFL.US,D,20230209,000000,48.72,48.72,48.0812,48.0812,1155.127967937,0
+ABFL.US,D,20230210,000000,47.9357,48.2521,47.9357,48.2521,1378.6355782679,0
+ABFL.US,D,20230213,000000,48.3294,48.7563,48.3197,48.7527,5850.8196722511,0
+ABFL.US,D,20230214,000000,49.0099,49.0099,48.546,48.8182,1504.6125949998,0
+ABFL.US,D,20230215,000000,48.5447,48.8996,48.5447,48.8996,2407.786529473,0
+ABFL.US,D,20230216,000000,48.1819,48.8373,48.1819,48.3774,4859.2586373288,0
+ABFL.US,D,20230217,000000,48.1423,48.1915,47.8077,48.1507,8831.5984391176,0
+ABFL.US,D,20230221,000000,47.4779,47.4779,47.2676,47.2676,834.08976400731,0
+ABFL.US,D,20230222,000000,47.2368,47.4926,47.1975,47.2586,4087.1414380042,0
+ABFL.US,D,20230223,000000,47.4534,47.7092,47.3551,47.6052,3022.4324578828,0
+ABFL.US,D,20230224,000000,46.8086,47.0302,46.8086,46.975,636.99668944286,0
+ABFL.US,D,20230227,000000,47.3716,47.3716,47.1483,47.2074,4557.5233633822,0
+ABFL.US,D,20230228,000000,47.109,47.2649,47.0154,47.0389,2645.5173513703,0
+ABFL.US,D,20230301,000000,47.0302,47.0399,46.7839,46.902,3515.1651442939,0
+ABFL.US,D,20230302,000000,46.469,47.2162,46.469,47.2162,17072.933598225,0
+ABFL.US,D,20230303,000000,47.3773,47.8453,47.3711,47.8453,2881.7956568075,0
+ABFL.US,D,20230306,000000,48.1066,48.112,47.8254,47.8848,8378.1603973991,0
+ABFL.US,D,20230307,000000,47.8946,47.9341,47.1498,47.2243,56944.565600638,0
+ABFL.US,D,20230308,000000,47.2376,47.3246,47.0058,47.2822,2967.834515546,0
+ABFL.US,D,20230309,000000,47.3809,47.4699,46.5188,46.5188,4741.2472274275,0
+ABFL.US,D,20230310,000000,46.3337,46.3337,45.6916,45.7452,1920.1848826708,0
+ABFL.US,D,20230313,000000,46.0266,46.0266,45.6706,45.6706,1125.5907166737,0
+ABFL.US,D,20230314,000000,46.3733,46.5114,45.9397,46.207,3700.6831476249,0
+ABFL.US,D,20230315,000000,45.5434,45.8002,45.5434,45.7128,1608.420547477,0
+ABFL.US,D,20230316,000000,45.4939,46.482,45.4939,46.4646,27933.274655869,0
+ABFL.US,D,20230317,000000,45.9385,46.1462,45.8892,45.9834,3302.8799536926,0
+ABFL.US,D,20230320,000000,46.314,46.5391,46.304,46.5391,1409.0128395771,0
+ABFL.US,D,20230321,000000,46.9176,47.2229,46.8474,47.1465,4035.7285857714,0
+ABFL.US,D,20230322,000000,47.0451,47.1995,46.4929,46.4929,4192.6229752359,0
+ABFL.US,D,20230323,000000,46.7906,47.1191,46.4719,46.4719,6015.6345586255,0
+ABFL.US,D,20230324,000000,46.1066,46.6024,46.1066,46.6024,2395.9291604016,0
+ABFL.US,D,20230327,000000,46.8967,47.0352,46.835,46.835,2813.9767916841,0
+ABFL.US,D,20230328,000000,46.8869,46.9166,46.7585,46.835,11518.072630422,0
+ABFL.US,D,20230329,000000,47.2485,47.4007,47.1734,47.3613,8157.4960302814,0
+ABFL.US,D,20230330,000000,47.5488,47.6972,47.5488,47.6476,35898.448531323,0
+ABFL.US,D,20230331,000000,47.9736,48.3096,47.9736,48.2996,4520.5828603098,0
+ABFL.US,D,20230403,000000,48.1812,48.6332,48.1812,48.6332,3140.9244548906,0
+ABFL.US,D,20230404,000000,48.8035,48.8035,48.1812,48.2899,3500.2632178575,0
+ABFL.US,D,20230405,000000,48.0231,48.1989,47.9521,48.1989,2579.1413184213,0
+ABFL.US,D,20230406,000000,48.2127,48.2601,48.1614,48.2207,29288.639736468,0
+ABFL.US,D,20230410,000000,47.8551,48.3194,47.8551,48.3101,3732.0620255178,0
+ABFL.US,D,20230411,000000,48.4062,48.5757,48.4062,48.4288,739.93418515147,0
+ABFL.US,D,20230412,000000,48.7047,48.7047,48.3194,48.3194,7156.4086033118,0
+ABFL.US,D,20230413,000000,48.5196,49.0208,48.5196,48.9776,66759.068828037,0
+ABFL.US,D,20230414,000000,49.1,49.1,48.6059,48.8032,10119.18200952,0
+ABFL.US,D,20230417,000000,48.8629,48.9122,48.654,48.9122,5401.2158850455,0
+ABFL.US,D,20230418,000000,49.0208,49.0208,48.8633,49.0055,2543.7135530584,0
+ABFL.US,D,20230419,000000,48.6949,48.8254,48.6949,48.7983,3375.7599281534,0
+ABFL.US,D,20230420,000000,48.5565,48.8331,48.5565,48.6257,1706.6060686257,0
+ABFL.US,D,20230421,000000,48.4874,48.6454,48.4874,48.6355,4013.4597046862,0
+ABFL.US,D,20230424,000000,48.7331,48.7331,48.5246,48.7092,3856.5653152218,0
+ABFL.US,D,20230425,000000,48.3689,48.4182,47.8749,47.8749,7885.2083479206,0
+ABFL.US,D,20230426,000000,47.8155,47.8155,47.5391,47.5488,18426.486876193,0
+ABFL.US,D,20230427,000000,47.9736,48.2404,47.7167,48.1714,49249.65496381,0
+ABFL.US,D,20230428,000000,48.1714,48.5507,48.1714,48.5507,9041.1657206197,0
+ABFL.US,D,20230501,000000,48.7245,48.7541,48.6454,48.7441,31540.833391683,0
+ABFL.US,D,20230502,000000,48.112,48.1594,47.8157,48.1437,4026.6185889638,0
+ABFL.US,D,20230503,000000,48.1139,48.2562,47.8749,47.8749,1559.8338978364,0
+ABFL.US,D,20230504,000000,47.618,47.6476,47.4007,47.4969,2230.9369959971,0
+ABFL.US,D,20230505,000000,48.2701,48.4381,48.2657,48.3185,1162.0307039041,0
+ABFL.US,D,20230508,000000,48.3392,48.4391,48.3392,48.3862,2307.865857928,0
+ABFL.US,D,20230509,000000,48.0526,48.3885,48.0526,48.2108,7193.8608124098,0
+ABFL.US,D,20230510,000000,48.2991,48.504,48.2503,48.4874,22149.438904904,0
+ABFL.US,D,20230511,000000,48.0823,48.3481,48.0626,48.3194,16975.972940048,0
+ABFL.US,D,20230512,000000,48.3392,48.3575,48.3392,48.3575,379.5832003171,0
+ABFL.US,D,20230515,000000,48.3689,48.5242,48.3096,48.5242,1819.9749177871,0
+ABFL.US,D,20230516,000000,48.3391,48.3392,48.1654,48.1654,3079.1789209723,0
+ABFL.US,D,20230517,000000,48.1308,48.7146,48.1308,48.667,6214.0300446579,0
+ABFL.US,D,20230518,000000,48.8133,49.1097,48.7441,49.1097,2716.803492403,0
+ABFL.US,D,20230519,000000,49.2678,49.2678,48.9813,49.1258,994.00187389706,0
+ABFL.US,D,20230522,000000,49.2878,49.2878,49.1211,49.1211,695.39642298093,0
+ABFL.US,D,20230523,000000,48.9813,48.9813,48.5738,48.5738,1137.7373790838,0
+ABFL.US,D,20230524,000000,48.3797,48.3797,48.2305,48.3242,2533.5913343832,0
+ABFL.US,D,20230525,000000,48.4523,48.8859,48.4523,48.7548,124811.00515173,0
+ABFL.US,D,20230526,000000,48.6653,49.2973,48.6653,49.2693,3097.3989145876,0
+ABFL.US,D,20230530,000000,49.3963,49.3963,49.1497,49.1838,3458.7621212894,0
+ABFL.US,D,20230531,000000,48.843,48.9913,48.8332,48.9913,8278.9626543829,0
+ABFL.US,D,20230601,000000,49.1395,49.5634,49.1395,49.4067,3042.7389337419,0
+ABFL.US,D,20230602,000000,49.6334,50.2657,49.6334,50.2289,4700.758352727,0
+ABFL.US,D,20230605,000000,50.123,50.4597,50.0244,50.1998,3678.6786817605,0
+ABFL.US,D,20230606,000000,50.1324,50.2277,50.0045,50.2277,1711.130726011,0
+ABFL.US,D,20230607,000000,50.4401,50.4401,49.9461,49.9461,4304.5790063191,0
+ABFL.US,D,20230608,000000,49.9645,50.2577,49.9645,50.2577,1466.8276961026,0
+ABFL.US,D,20230609,000000,50.341,50.3507,50.2221,50.2643,1657.6263434278,0
+ABFL.US,D,20230612,000000,50.3112,50.7437,50.3112,50.7437,917.65063713511,0
+ABFL.US,D,20230613,000000,51.1532,51.1929,50.9354,51.0686,18249.032527493,0
+ABFL.US,D,20230614,000000,51.0344,51.1155,50.9062,50.9062,1842.3678908378,0
+ABFL.US,D,20230615,000000,51.2076,51.6089,51.1611,51.5583,10508.058836017,0
+ABFL.US,D,20230616,000000,51.5495,51.589,51.3823,51.3823,1725.2639591462,0
+ABFL.US,D,20230620,000000,50.9738,51.1135,50.9738,51.094,2418.8018994232,0
+ABFL.US,D,20230621,000000,50.965,51.0442,50.917,50.917,1162.963183696,0
+ABFL.US,D,20230622,000000,50.6695,51.0442,50.6695,51.0122,8948.3556078829,0
+ABFL.US,D,20230623,000000,50.6777,50.7818,50.5687,50.6033,7097.911583825,0
+ABFL.US,D,20230626,000000,50.5886,50.5886,50.4657,50.4657,3439.4232351147,0
+ABFL.US,D,20230627,000000,50.5886,51.0442,50.5886,51.0097,1030.7165022167,0
+ABFL.US,D,20230628,000000,50.9947,51.0739,50.8956,50.997,7776.3067743143,0
+ABFL.US,D,20230629,000000,51.1334,51.3473,51.1334,51.3473,2145.222886592,0
+ABFL.US,D,20230630,000000,51.8881,52.0506,51.8763,51.9951,5971.2909996195,0
+ABFL.US,D,20230703,000000,51.8466,52.0348,51.8466,52.0348,1863.5677405406,0
+ABFL.US,D,20230705,000000,51.7867,51.8132,51.7377,51.8033,3680.6977150656,0
+ABFL.US,D,20230706,000000,51.2918,51.3436,51.1037,51.3436,5579.5985384441,0
+ABFL.US,D,20230707,000000,51.424,51.4702,51.1924,51.1924,702.62359014965,0
+ABFL.US,D,20230710,000000,51.1234,51.6041,51.1234,51.6041,2037.204604773,0
+ABFL.US,D,20230711,000000,51.8507,52.0171,51.8507,52.0171,662.2429240491,0
+ABFL.US,D,20230712,000000,52.2775,52.3565,52.1052,52.1145,2185.6035526925,0
+ABFL.US,D,20230713,000000,52.4905,52.5364,52.441,52.5364,5009.2216297738,0
+ABFL.US,D,20230714,000000,52.7183,52.7183,52.5202,52.5245,2653.0097628064,0
+ABFL.US,D,20230717,000000,52.5749,52.9926,52.5749,52.9926,6487.1540090541,0
+ABFL.US,D,20230718,000000,52.9362,53.3775,52.9362,53.3449,5364.5714914587,0
+ABFL.US,D,20230719,000000,53.4811,53.5207,53.3621,53.3888,5158.6300943459,0
+ABFL.US,D,20230720,000000,53.2617,53.2617,53.0359,53.1014,3827.0776296801,0
+ABFL.US,D,20230721,000000,53.3945,53.4058,53.184,53.2327,7510.8038947032,0
+ABFL.US,D,20230724,000000,53.1839,53.3215,53.174,53.2234,5942.0150166966,0
+ABFL.US,D,20230725,000000,53.3523,53.6099,53.3523,53.5219,3141.6158226232,0
+ABFL.US,D,20230726,000000,53.3277,53.4082,53.2631,53.3419,4604.4054521157,0
+ABFL.US,D,20230727,000000,53.4612,53.5354,52.956,52.9599,3671.6120651929,0
+ABFL.US,D,20230728,000000,53.2746,53.4118,53.2259,53.3295,8679.8241783142,0
+ABFL.US,D,20230731,000000,53.4811,53.4811,53.3326,53.4216,4965.8124137157,0
+ABFL.US,D,20230801,000000,53.3325,53.4068,53.2532,53.3662,2318.8597508244,0
+ABFL.US,D,20230802,000000,52.7481,52.7925,52.6984,52.7129,2831.6942103014,0
+ABFL.US,D,20230803,000000,52.6291,52.748,52.6291,52.6298,4339.9120891571,0
+ABFL.US,D,20230804,000000,52.332,52.6886,52.0844,52.1004,5036.4785793917,0
+ABFL.US,D,20230807,000000,52.2824,52.5443,52.2824,52.5443,2929.6173255952,0
+ABFL.US,D,20230808,000000,51.9109,52.2337,51.9109,52.2337,2399.6210830255,0
+ABFL.US,D,20230809,000000,52.2923,52.3219,52.0345,52.0345,3159.7871223684,0
+ABFL.US,D,20230810,000000,52.3588,52.3588,52.0519,52.0519,641.04307434631,0
+ABFL.US,D,20230811,000000,52.2015,52.2015,52.0051,52.0539,1444.6183297473,0
+ABFL.US,D,20230814,000000,52.0249,52.3699,52.0249,52.3699,3160.7966390209,0
+ABFL.US,D,20230815,000000,52.0447,52.0535,51.807,51.8557,2666.1334792891,0
+ABFL.US,D,20230816,000000,51.8564,51.9868,51.4108,51.4657,5233.3343266319,0
+ABFL.US,D,20230817,000000,51.471,51.471,51.0242,51.0242,43665.633287835,0
+ABFL.US,D,20230818,000000,50.648,51.1317,50.648,51.0823,1882.7485569384,0
+ABFL.US,D,20230821,000000,51.2621,51.3772,51.1434,51.3772,998.41196933621,0
+ABFL.US,D,20230822,000000,51.5198,51.5198,51.3273,51.3447,1347.704731106,0
+ABFL.US,D,20230823,000000,51.4305,51.8862,51.4305,51.7922,3849.2869960354,0
+ABFL.US,D,20230824,000000,51.6286,51.6286,51.2027,51.2027,7094.8830338675,0
+ABFL.US,D,20230825,000000,51.2425,51.5401,51.2425,51.5401,654.16679082899,0
+ABFL.US,D,20230828,000000,51.6882,51.7978,51.6882,51.7978,5359.5239081961,0
+ABFL.US,D,20230829,000000,51.7078,52.4612,51.7078,52.4612,2395.5830164154,0
+ABFL.US,D,20230830,000000,52.6982,52.7876,52.6914,52.6914,7784.3829075344,0
+ABFL.US,D,20230831,000000,52.5994,52.8648,52.5994,52.6752,1003.4595525988,0
+ABFL.US,D,20230901,000000,52.7089,52.8866,52.7089,52.8815,8929.1747914852,0
+ABFL.US,D,20230905,000000,52.5797,52.7876,52.5797,52.6773,13000.555451074,0
+ABFL.US,D,20230906,000000,52.3542,52.4238,52.3345,52.3681,4030.47672414,0
+ABFL.US,D,20230907,000000,51.8678,52.3049,51.8678,52.3049,2827.680121135,0
+ABFL.US,D,20230908,000000,52.4734,52.5627,52.4338,52.4338,4840.400064857,0
+ABFL.US,D,20230911,000000,52.6422,52.6448,52.5167,52.6448,955.991604901,0
+ABFL.US,D,20230912,000000,52.4815,52.5032,52.2984,52.3077,5191.9712662379,0
+ABFL.US,D,20230913,000000,52.148,52.3345,52.148,52.2947,6351.4510736573,0
+ABFL.US,D,20230914,000000,52.4039,52.6621,52.2772,52.634,30585.687152797,0
+ABFL.US,D,20230915,000000,52.3443,52.3443,52.0151,52.0151,6743.3169686062,0
+ABFL.US,D,20230918,000000,52.1475,52.2619,52.1063,52.1063,2202.1050034917,0
+ABFL.US,D,20230919,000000,52.0317,52.0664,51.7637,52.0664,4119.1250499896,0
+ABFL.US,D,20230920,000000,52.1956,52.2835,51.7976,51.7976,1718.5686806756,0
+ABFL.US,D,20230921,000000,51.2823,51.3714,50.9905,50.9905,1327.7101530659,0
+ABFL.US,D,20230922,000000,51.0639,51.2904,51.0141,51.0141,4679.221290585,0
+ABFL.US,D,20230925,000000,50.9672,51.2315,50.9672,51.2041,1257.1944393219,0
+ABFL.US,D,20230926,000000,50.8434,50.8434,50.5584,50.5785,1853.5559041284,0
+ABFL.US,D,20230927,000000,50.6867,50.7432,50.6867,50.7432,588.30252609292,0
+ABFL.US,D,20230928,000000,50.6965,51.173,50.6965,51.0722,2479.1310217717,0
+ABFL.US,D,20230929,000000,51.2723,51.2723,50.8151,50.8151,1869.6737815556,0
+ABFL.US,D,20231002,000000,50.7872,50.832,50.6469,50.832,3913.6221127928,0
+ABFL.US,D,20231003,000000,50.4185,50.4185,49.9927,50.102,4942.1441661162,0
+ABFL.US,D,20231004,000000,50.2398,50.5311,50.2397,50.5311,7337.6636987343,0
+ABFL.US,D,20231005,000000,50.2697,50.4497,50.1306,50.4497,1127.244052565,0
+ABFL.US,D,20231006,000000,50.5884,51.2028,50.5884,51.1227,2460.9984096661,0
+ABFL.US,D,20231009,000000,51.0226,51.5552,51.0226,51.5221,2622.1771839381,0
+ABFL.US,D,20231010,000000,51.909,52.0565,51.7853,51.7853,10133.108065015,0
+ABFL.US,D,20231011,000000,51.8286,51.9499,51.6403,51.9499,5444.8204683771,0
+ABFL.US,D,20231012,000000,52.062,52.062,51.6642,51.6642,649.75193378413,0
+ABFL.US,D,20231013,000000,51.8132,51.8132,51.441,51.474,2748.0981013382,0
+ABFL.US,D,20231016,000000,51.5005,52.0801,51.5005,52.0105,6229.5596256141,0
+ABFL.US,D,20231017,000000,51.9919,52.1064,51.9919,52.0963,3364.6069129287,0
+ABFL.US,D,20231018,000000,51.8579,51.8909,51.5997,51.5997,3575.1466868215,0
+ABFL.US,D,20231019,000000,51.292,51.4112,51.1064,51.1064,4601.6540054665,0
+ABFL.US,D,20231020,000000,50.6269,50.766,50.4538,50.4538,10656.939081399,0
+ABFL.US,D,20231023,000000,50.2764,50.5387,50.1872,50.1872,4680.2286579242,0
+ABFL.US,D,20231024,000000,50.6476,50.6476,50.2366,50.5669,2356.2322063893,0
+ABFL.US,D,20231025,000000,49.9817,50.1109,49.7486,49.7776,10087.776534751,0
+ABFL.US,D,20231026,000000,49.3365,49.6046,49.2568,49.2568,3637.6034618519,0
+ABFL.US,D,20231027,000000,49.1976,49.1976,48.7425,48.8303,3558.0214420551,0
+ABFL.US,D,20231030,000000,49.2148,49.4357,49.1204,49.346,2873.011651399,0
+ABFL.US,D,20231031,000000,49.1987,49.6515,49.1987,49.6515,1749.7970681908,0
+ABFL.US,D,20231101,000000,49.5942,49.9718,49.5757,49.9024,16901.609217101,0
+ABFL.US,D,20231102,000000,50.478,50.7117,50.4086,50.7117,5846.760036718,0
+ABFL.US,D,20231103,000000,50.9446,51.2425,50.9249,51.173,51080.575668825,0
+ABFL.US,D,20231106,000000,51.2028,51.2623,51.0439,51.2028,20656.0672903,0
+ABFL.US,D,20231107,000000,51.2028,51.6165,51.2028,51.5162,2512.3741439653,0
+ABFL.US,D,20231108,000000,51.5999,51.5999,51.451,51.5882,5977.717790814,0
+ABFL.US,D,20231109,000000,51.5402,51.5701,51.2075,51.2075,6585.1602963518,0
+ABFL.US,D,20231110,000000,51.4063,51.9805,51.4063,51.9805,2619.1550819205,0
+ABFL.US,D,20231113,000000,51.9674,52.0217,51.9529,51.9529,1814.2685778996,0
+ABFL.US,D,20231114,000000,52.6621,52.8804,52.6621,52.8778,6300.0753393581,0
+ABFL.US,D,20231115,000000,52.9202,53.151,52.8544,52.8544,4393.1289662521,0
+ABFL.US,D,20231116,000000,52.9302,52.9302,52.5265,52.6929,11197.895342549,0
+ABFL.US,D,20231117,000000,52.791,52.8804,52.791,52.8514,5535.4835289051,0
+ABFL.US,D,20231120,000000,52.9797,53.3371,52.9797,53.2467,11438.656136618,0
+ABFL.US,D,20231121,000000,53.0952,53.1882,53.0952,53.1782,1757.8560069044,0
+ABFL.US,D,20231122,000000,53.4661,53.5256,53.4167,53.475,5367.2531832587,0
+ABFL.US,D,20231124,000000,53.3668,53.5048,53.3668,53.5048,2091.2945961796,0
+ABFL.US,D,20231127,000000,53.3714,53.5653,53.3668,53.4156,2147995.2742339,0
+ABFL.US,D,20231128,000000,53.3171,53.4264,53.3171,53.3319,8094.1965704737,0
+ABFL.US,D,20231129,000000,53.6348,53.6348,53.3966,53.4043,10516.91502125,0
+ABFL.US,D,20231130,000000,53.3641,53.7242,53.3268,53.6447,24047.873121387,0
+ABFL.US,D,20231201,000000,53.7908,54.2006,53.7908,54.1852,4753.7664736858,0
+ABFL.US,D,20231204,000000,53.8235,54.0419,53.7661,54.0022,5304.7964082283,0
+ABFL.US,D,20231205,000000,53.903,53.9733,53.883,53.8831,5933.3936278892,0
+ABFL.US,D,20231206,000000,54.0617,54.1015,53.7143,53.7143,7197.6396385855,0
+ABFL.US,D,20231207,000000,53.9891,54.171,53.9891,54.1396,5108.3597770842,0
+ABFL.US,D,20231208,000000,54.2504,54.3595,54.2504,54.3325,17096.031113567,0
+ABFL.US,D,20231211,000000,54.677,54.8162,54.6573,54.7916,4531.1382917225,0
+ABFL.US,D,20231212,000000,54.9929,55.1735,54.9929,55.1417,16930.822869938,0
+ABFL.US,D,20231213,000000,55.1923,55.8904,55.1213,55.8904,6035.1377291484,0
+ABFL.US,D,20231214,000000,56.047,56.047,55.796,55.8062,5529.4393248699,0
+ABFL.US,D,20231215,000000,55.7461,55.9038,55.7102,55.8703,7817.1705521936,0
+ABFL.US,D,20231218,000000,55.8683,56.0769,55.789,55.997,18181.973105225,0
+ABFL.US,D,20231219,000000,56.2159,56.4144,56.2159,56.3632,38170.155849635,0
+ABFL.US,D,20231220,000000,56.4519,56.5533,55.698,55.698,6367.5689510845,0
+ABFL.US,D,20231221,000000,56.057,56.1861,55.7294,56.1861,16395.910812823,0
+ABFL.US,D,20231222,000000,56.4639,56.4639,56.2763,56.3399,2726.943387215,0
+ABFL.US,D,20231226,000000,56.4292,56.5434,56.4136,56.4813,148230.07449395,0
+ABFL.US,D,20231227,000000,56.3873,56.5137,56.3797,56.4265,15697.805246757,0
+ABFL.US,D,20231228,000000,56.464,56.5732,56.4338,56.4338,17388.167641935,0
+ABFL.US,D,20231229,000000,56.2457,56.2603,56.0971,56.2048,8345.0310379345,0
+ABFL.US,D,20240102,000000,55.7593,55.7594,55.4655,55.6942,4036.5209281752,0
+ABFL.US,D,20240103,000000,55.0744,55.2818,55.0744,55.084,16403.969751536,0
+ABFL.US,D,20240104,000000,55.253,55.2538,54.9489,54.9489,3552.9846053591,0
+ABFL.US,D,20240105,000000,55.1225,55.1225,54.826,54.8856,14635.032703901,0
+ABFL.US,D,20240108,000000,54.9451,55.7673,54.9451,55.7673,10258.021615076,0
+ABFL.US,D,20240109,000000,55.6897,55.8407,55.6897,55.8407,6100.6166061965,0
+ABFL.US,D,20240110,000000,56.0272,56.1464,55.9919,56.0945,9838.9568019684,0
+ABFL.US,D,20240111,000000,55.9874,56.2853,55.779,56.2853,65584.650618629,0
+ABFL.US,D,20240112,000000,56.5446,56.5533,56.2058,56.3503,24498.16632201,0
+ABFL.US,D,20240116,000000,56.0272,56.2208,55.9151,56.1374,40768.156217432,0
+ABFL.US,D,20240117,000000,55.779,55.9601,55.6699,55.9601,22049.256320414,0
+ABFL.US,D,20240118,000000,56.1859,56.5663,56.0709,56.5427,16620.553729464,0
+ABFL.US,D,20240119,000000,56.7122,57.2284,56.6824,57.1946,24275.538140047,0
+ABFL.US,D,20240122,000000,57.4071,57.6851,57.4071,57.5928,14649.135846649,0
+ABFL.US,D,20240123,000000,57.6851,57.6851,57.4318,57.5682,12537.693903686,0
+ABFL.US,D,20240124,000000,57.8091,57.8142,57.3872,57.4259,129162.62549757,0
+ABFL.US,D,20240125,000000,57.6752,57.7941,57.4567,57.6652,20004.300621838,0
+ABFL.US,D,20240126,000000,57.5857,57.6752,57.5857,57.6626,11262.366852258,0
+ABFL.US,D,20240129,000000,57.8141,58.1416,57.6719,58.137,29703.233363657,0
+ABFL.US,D,20240130,000000,57.9958,58.1118,57.9958,58.0721,42379.943960153,0
+ABFL.US,D,20240131,000000,57.7247,57.7247,57.1986,57.2004,6619.4107858846,0
+ABFL.US,D,20240201,000000,57.3476,57.8141,57.2085,57.8041,20378.033904681,0
+ABFL.US,D,20240202,000000,57.6255,58.2211,57.6255,58.0613,16721.290463384,0
+ABFL.US,D,20240205,000000,57.7547,57.7643,57.3863,57.7417,20021.425866604,0
+ABFL.US,D,20240206,000000,57.7165,57.8241,57.6056,57.8241,15159.871087624,0
+ABFL.US,D,20240207,000000,58.231,58.4891,58.231,58.3683,10892.663038772,0
+ABFL.US,D,20240208,000000,58.4295,58.6775,58.4295,58.6579,17121.215297047,0
+ABFL.US,D,20240209,000000,58.9555,59.1144,58.8961,59.0059,26169.388737743,0
+ABFL.US,D,20240212,000000,59.0152,59.1978,58.9358,58.9954,10627.725428562,0
+ABFL.US,D,20240213,000000,58.0141,58.2508,57.7348,58.1165,97824.434942393,0
+ABFL.US,D,20240214,000000,58.5982,58.749,58.3997,58.749,4990.4977983978,0
+ABFL.US,D,20240215,000000,58.926,59.1095,58.8467,59.1095,8517.2908529377,0
+ABFL.US,D,20240216,000000,58.6937,59.045,58.5843,58.5843,20962.306961417,0
+ABFL.US,D,20240220,000000,58.241,58.241,57.9431,58.0718,6719.1401524654,0
+ABFL.US,D,20240221,000000,57.6752,57.6752,57.3109,57.6353,45780.816097293,0
+ABFL.US,D,20240222,000000,58.241,58.7124,58.241,58.7124,6879.3115593982,0
+ABFL.US,D,20240223,000000,58.7778,58.9556,58.7778,58.8975,2571.8088169781,0
+ABFL.US,D,20240226,000000,59.0152,59.0945,58.8693,58.8693,7358.8184128575,0
+ABFL.US,D,20240227,000000,58.8663,59.0549,58.8663,59.0355,10582.393898298,0
+ABFL.US,D,20240228,000000,58.8366,58.8861,58.7727,58.8784,14368.080359013,0
+ABFL.US,D,20240229,000000,59.2237,59.2237,58.9706,59.2038,10388.979369172,0
+ABFL.US,D,20240301,000000,59.2802,59.6754,59.2802,59.6605,17054.729052659,0
+ABFL.US,D,20240304,000000,59.5712,59.5712,59.2932,59.2932,11423.54562653,0
+ABFL.US,D,20240305,000000,58.6331,58.6481,58.325,58.5172,19717.960306303,0
+ABFL.US,D,20240306,000000,58.9125,59.1948,58.778,58.9285,3352.7171564589,0
+ABFL.US,D,20240307,000000,59.2992,59.6471,59.16,59.5748,142481.92886573,0
+ABFL.US,D,20240308,000000,59.1501,59.4981,59.1501,59.1799,7952.7698286721,0
+ABFL.US,D,20240311,000000,58.822,59.0706,58.8158,59.0192,13664.35939194,0
+ABFL.US,D,20240312,000000,59.2893,59.5921,59.2893,59.5921,7884.3675584533,0
+ABFL.US,D,20240313,000000,59.5577,59.7257,59.4285,59.507,12540.751512023,0
+ABFL.US,D,20240314,000000,59.2576,59.2743,59.0109,59.1053,7876.3202325452,0
+ABFL.US,D,20240315,000000,58.6232,58.6828,58.6033,58.6384,20070.030814782,0
+ABFL.US,D,20240318,000000,59.0563,59.2396,58.9801,58.9801,15807.965830709,0
+ABFL.US,D,20240319,000000,58.9413,59.3887,58.8282,59.3887,7401.5280039678,0
+ABFL.US,D,20240320,000000,59.5427,60.1442,59.4682,60.1442,25536.176937853,0
+ABFL.US,D,20240321,000000,60.4487,60.4523,60.4027,60.4027,9267.5016989066,0
+ABFL.US,D,20240322,000000,60.1542,60.2138,60.1443,60.1686,4664.4312794779,0
+ABFL.US,D,20240325,000000,59.9852,59.9852,59.7878,59.7878,19488.611517922,0
+ABFL.US,D,20240326,000000,60.0249,60.0249,59.7267,59.7267,11725.959763829,0
+ABFL.US,D,20240327,000000,59.8845,60.1656,59.8845,60.1656,13202.644067964,0
+ABFL.US,D,20240328,000000,60.2436,60.3927,60.2237,60.3828,16923.526384718,0
+ABFL.US,D,20240401,000000,60.3033,60.3232,60.0498,60.1109,1524.9682595835,0
+ABFL.US,D,20240402,000000,59.3589,59.6868,59.2989,59.6671,17653.821210877,0
+ABFL.US,D,20240403,000000,59.8758,59.9852,59.7367,59.7781,7677.1489163199,0
+ABFL.US,D,20240404,000000,60.3589,60.3589,59.001,59.001,14969.03210479,0
+ABFL.US,D,20240405,000000,59.2296,59.6826,59.1142,59.5278,290509.47119787,0
+ABFL.US,D,20240408,000000,59.5677,59.6918,59.4682,59.5378,13736.785325113,0
+ABFL.US,D,20240409,000000,59.6372,59.6372,59.3638,59.6173,4726.7980552656,0
+ABFL.US,D,20240410,000000,58.9255,59.0258,58.6857,58.9016,13161.401522685,0
+ABFL.US,D,20240411,000000,59.17,59.3987,58.7027,59.296,14980.097177914,0
+ABFL.US,D,20240412,000000,58.8468,58.8468,58.3647,58.4807,6327.2099952375,0
+ABFL.US,D,20240415,000000,58.9115,58.9115,57.6537,57.7681,9820.755355088,0
+ABFL.US,D,20240416,000000,57.4899,57.808,57.4899,57.6689,7724.42695603,0
+ABFL.US,D,20240417,000000,57.8776,57.8776,57.2215,57.2711,12816.372424375,0
+ABFL.US,D,20240418,000000,57.0015,57.0824,56.963,56.9707,3791.2964184499,0
+ABFL.US,D,20240419,000000,56.8636,56.8636,56.5736,56.7144,6165.2575613371,0
+ABFL.US,D,20240422,000000,57.0095,57.3956,56.9233,57.0925,8449.6922034968,0
+ABFL.US,D,20240423,000000,57.7285,58.0257,57.7285,57.9372,27576.174055555,0
+ABFL.US,D,20240424,000000,57.9771,57.986,57.7656,57.986,4027.6866170001,0
+ABFL.US,D,20240425,000000,57.306,57.5074,57.306,57.5074,4903.8392252437,0
+ABFL.US,D,20240426,000000,58.0714,58.0714,57.8873,57.8873,7546.3798703134,0
+ABFL.US,D,20240429,000000,58.1857,58.1857,57.9558,58.0527,4381.7689569562,0
+ABFL.US,D,20240430,000000,57.9274,57.9372,57.0467,57.0467,4624.1946499375,0
+ABFL.US,D,20240501,000000,56.9034,57.6589,56.8605,56.8907,15967.906433132,0
+ABFL.US,D,20240502,000000,57.0128,57.4428,56.953,57.4301,49758.627921211,0
+ABFL.US,D,20240503,000000,58.2951,58.2951,58.1345,58.1729,3601.1783438712,0
+ABFL.US,D,20240506,000000,58.5835,58.7126,58.4978,58.7008,59312.815605593,0
+ABFL.US,D,20240507,000000,58.8518,58.8916,58.6873,58.7226,15173.232999708,0
+ABFL.US,D,20240508,000000,58.5013,58.5237,58.325,58.4741,7383.4215206745,0
+ABFL.US,D,20240509,000000,58.7326,58.9512,58.7326,58.9512,5005.4367148333,0
+ABFL.US,D,20240510,000000,59.1501,59.2047,59.0308,59.2047,21839.436598824,0
+ABFL.US,D,20240513,000000,59.2594,59.2594,59.1542,59.1542,9749.3353376536,0
+ABFL.US,D,20240514,000000,59.2097,59.4185,59.0806,59.4057,11935.190237439,0
+ABFL.US,D,20240515,000000,59.7664,60.1642,59.7664,60.1421,4947.0936019997,0
+ABFL.US,D,20240516,000000,60.0548,60.1145,60.0189,60.0189,7868.2729066371,0
+ABFL.US,D,20240517,000000,59.9056,60.0239,59.9056,60.0239,8190.1659429608,0
+ABFL.US,D,20240520,000000,60.2536,60.3232,60.1739,60.2618,4003.5446392758,0
+ABFL.US,D,20240521,000000,60.1739,60.1739,60.0448,60.1723,12269.154262625,0
+ABFL.US,D,20240522,000000,60.0249,60.0796,59.6373,59.8053,10102.411761871,0
+ABFL.US,D,20240523,000000,59.7718,59.7718,59.1402,59.2527,3350.7053249819,0
+ABFL.US,D,20240524,000000,59.4583,59.8332,59.4384,59.6646,9324.8388960018,0
+ABFL.US,D,20240528,000000,59.5378,59.5378,59.0407,59.2328,9152.8273047163,0
+ABFL.US,D,20240529,000000,58.8071,59.0068,58.7732,58.7732,6382.5353608556,0
+ABFL.US,D,20240530,000000,58.5536,58.6431,58.3449,58.4323,3405.0247748615,0
+ABFL.US,D,20240531,000000,58.1163,58.8618,58.1163,58.8618,2912.1260629908,0
+ABFL.US,D,20240603,000000,58.2753,58.6629,58.2753,58.6403,9734.246601576,0
+ABFL.US,D,20240604,000000,58.494,58.5138,58.3051,58.5131,5714.6073104839,0
+ABFL.US,D,20240605,000000,58.7425,59.334,58.7326,59.3333,9101.5256020522,0
+ABFL.US,D,20240606,000000,59.3787,59.4843,59.207,59.2501,4612.1236610753,0
+ABFL.US,D,20240607,000000,59.0407,59.3506,59.0029,59.2247,4464.2540475141,0
+ABFL.US,D,20240610,000000,59.1737,59.5281,59.1737,59.5082,2328.423184686,0
+ABFL.US,D,20240611,000000,59.4186,59.6974,59.1198,59.6636,11326.839994154,0
+ABFL.US,D,20240612,000000,60.4145,60.554,60.285,60.2854,6668.9895613128,0
+ABFL.US,D,20240613,000000,59.964,60.1257,59.817,60.0904,10646.08496215,0
+ABFL.US,D,20240614,000000,60.0659,60.0659,59.6621,59.8821,3312.4053843377,0
+ABFL.US,D,20240617,000000,59.817,60.5937,59.817,60.4775,3551.3724899674,0
+ABFL.US,D,20240618,000000,60.534,60.7233,60.534,60.6691,4899.8297288778,0
+ABFL.US,D,20240620,000000,60.6734,60.6734,60.4145,60.4633,4739.1795738327,0
+ABFL.US,D,20240621,000000,60.4743,60.6112,60.1257,60.6112,2209.9436953402,0
+ABFL.US,D,20240624,000000,60.4743,60.8229,60.4743,60.6375,8284.5276829859,0
+ABFL.US,D,20240625,000000,60.6734,60.6734,60.2951,60.4777,19928.651733354,0
+ABFL.US,D,20240626,000000,60.3798,60.3798,60.2253,60.3528,32826.851056543,0
+ABFL.US,D,20240627,000000,60.4569,60.5339,60.3603,60.508,5341.6176552521,0
+ABFL.US,D,20240628,000000,60.9176,60.9176,60.285,60.4177,7530.4760177426,0
+ABFL.US,D,20240701,000000,60.6436,60.6436,60.1854,60.3168,18668.552079718,0
+ABFL.US,D,20240702,000000,60.056,60.4842,60.056,60.4764,7549.5532236542,0
+ABFL.US,D,20240703,000000,60.5166,60.6635,60.5166,60.5703,902.65305866008,0
+ABFL.US,D,20240705,000000,60.4244,60.773,60.4244,60.7687,5297.4388626146,0
+ABFL.US,D,20240708,000000,60.8926,60.8926,60.7332,60.8146,8033.5118157278,0
+ABFL.US,D,20240709,000000,60.8129,60.8129,60.5341,60.5739,11798.749824599,0
+ABFL.US,D,20240710,000000,60.6327,60.982,60.6327,60.982,1660.7209777795,0
+ABFL.US,D,20240711,000000,61.5398,61.5398,61.1306,61.1738,6652.9245458083,0
+ABFL.US,D,20240712,000000,61.4204,62.0919,61.4204,61.7306,2031.2203978524,0
+ABFL.US,D,20240715,000000,62.1625,62.3423,62.008,62.0158,4039.3473359171,0
+ABFL.US,D,20240716,000000,62.635,62.9182,62.6106,62.9182,7287.4926582367,0
+ABFL.US,D,20240717,000000,62.4562,62.4562,61.826,61.8344,4938.9882041701,0
+ABFL.US,D,20240718,000000,61.4254,61.53,61.0719,61.2631,1279.1768595472,0
+ABFL.US,D,20240719,000000,61.1117,61.1117,60.7942,60.7942,4803.4396358507,0
+ABFL.US,D,20240722,000000,61.3806,61.5217,61.3806,61.5217,9364.8999756647,0
+ABFL.US,D,20240723,000000,61.3407,61.5896,61.3139,61.3139,159296.67748892,0
+ABFL.US,D,20240724,000000,60.8926,60.8926,60.0659,60.0659,9493.4200997008,0
+ABFL.US,D,20240725,000000,60.3747,61.3209,60.3349,60.4643,14525.786206491,0
+ABFL.US,D,20240726,000000,61.1814,61.5499,60.9922,61.5499,3787.32740519,0
+ABFL.US,D,20240729,000000,61.6495,61.6893,61.5649,61.603,8462.2469170046,0
+ABFL.US,D,20240730,000000,61.8773,61.8773,61.2635,61.5498,3801.3842937564,0
+ABFL.US,D,20240731,000000,62.1996,62.1996,62.0778,62.1043,4371.6923441668,0
+ABFL.US,D,20240801,000000,62.2308,62.3466,60.6237,61.0089,38940.593519481,0
+ABFL.US,D,20240802,000000,59.1955,59.6676,59.1955,59.6338,9712.3059359499,0
+ABFL.US,D,20240805,000000,57.0781,58.8658,57.0781,58.2632,11778.668555218,0
+ABFL.US,D,20240806,000000,58.8409,59.4733,58.8409,58.8988,11802.766078475,0
+ABFL.US,D,20240807,000000,59.8899,59.8899,58.5527,58.5527,30168.090990546,0
+ABFL.US,D,20240808,000000,59.1098,59.9564,59.1098,59.9564,6591.6766741973,0
+ABFL.US,D,20240809,000000,59.9564,60.3299,59.9166,60.2922,23460.94701741,0
+ABFL.US,D,20240812,000000,60.1257,60.1904,59.9564,60.046,2755.1501590247,0
+ABFL.US,D,20240813,000000,60.4543,61.0519,60.4244,60.9623,11231.453964596,0
+ABFL.US,D,20240814,000000,61.042,61.2506,61.0022,61.2506,11345.917200065,0
+ABFL.US,D,20240815,000000,61.9873,62.1276,61.9832,62.1261,9656.078381684,0
+ABFL.US,D,20240816,000000,61.9682,62.2272,61.9682,62.1649,8436.1412668097,0
+ABFL.US,D,20240819,000000,62.2471,62.6952,62.2471,62.6952,5390.8167652346,0
+ABFL.US,D,20240820,000000,62.5558,62.6122,62.4089,62.5158,3187.9015141777,0
+ABFL.US,D,20240821,000000,62.7351,63.0339,62.6803,63.0339,7272.4317062013,0
+ABFL.US,D,20240822,000000,63.0936,63.0936,62.4537,62.4537,3184.8893237706,0
+ABFL.US,D,20240823,000000,62.8235,63.3119,62.8235,63.3119,4288.3550762371,0
+ABFL.US,D,20240826,000000,63.5916,63.5916,63.2022,63.2022,3610.6122346403,0
+ABFL.US,D,20240827,000000,63.3326,63.3534,63.3128,63.3452,1956.919701144,0
+ABFL.US,D,20240828,000000,63.3825,63.3825,62.7649,63.0743,5273.3413393579,0
+ABFL.US,D,20240829,000000,63.3525,63.843,63.3028,63.3109,7397.9396398303,0
+ABFL.US,D,20240830,000000,63.6414,63.8512,63.3525,63.8512,6579.6279125689,0
+ABFL.US,D,20240903,000000,63.6414,63.6414,62.3865,62.5867,10680.223120097,0
+ABFL.US,D,20240904,000000,62.3268,62.5459,62.3268,62.5227,8330.7146025613,0
+ABFL.US,D,20240905,000000,62.3068,62.3821,61.9183,62.091,10596.885852167,0
+ABFL.US,D,20240906,000000,62.5558,62.5558,61.4328,61.4403,34526.730509615,0
+ABFL.US,D,20240909,000000,62.0678,62.1791,61.9682,62.013,2843.5077442996,0
+ABFL.US,D,20240910,000000,61.9881,62.1923,61.8486,62.1923,16761.835552026,0
+ABFL.US,D,20240911,000000,62.0579,62.4961,61.6096,62.4363,10360.930936945,0
+ABFL.US,D,20240912,000000,62.3965,62.8048,62.2969,62.7073,7448.1428132819,0
+ABFL.US,D,20240913,000000,62.8546,63.3625,62.8546,63.2296,2637.674733148,0
+ABFL.US,D,20240916,000000,63.3227,63.5619,63.3227,63.5619,10046.659071138,0
+ABFL.US,D,20240917,000000,63.6464,63.8961,63.4024,63.5418,19506.94507636,0
+ABFL.US,D,20240918,000000,63.4322,63.9766,63.4173,63.5418,7601.7645240439,0
+ABFL.US,D,20240919,000000,64.5278,64.5278,64.239,64.4068,3734.1120413313,0
+ABFL.US,D,20240920,000000,64.1842,64.4343,64.1593,64.3969,3991.1522894036,0
+ABFL.US,D,20240923,000000,64.6772,64.6772,64.483,64.5178,3455.9864604093,0
+ABFL.US,D,20240924,000000,64.6722,64.6771,64.5378,64.6771,21845.408895737,0
+ABFL.US,D,20240925,000000,64.3262,64.3262,64.1398,64.1398,14023.754471975,0
+ABFL.US,D,20240926,000000,64.6148,64.727,64.6148,64.7263,18129.369996848,0
+ABFL.US,D,20240927,000000,65.0655,65.0655,64.85,64.85,15702.884218254,0
+ABFL.US,D,20240930,000000,64.8519,65.1051,64.5822,65.1051,7279.7546002885,0
+ABFL.US,D,20241001,000000,64.5523,64.6847,64.3725,64.6426,579686.12794202,0
+ABFL.US,D,20241002,000000,64.4424,64.812,64.3825,64.7121,12073.519560567,0
+ABFL.US,D,20241003,000000,64.4724,64.6184,64.4644,64.6184,12937.558650107,0
+ABFL.US,D,20241004,000000,65.0016,65.2792,64.9318,65.2792,53541.38863425,0
+ABFL.US,D,20241007,000000,65.0816,65.0816,64.6821,64.784,2581.104024143,0
+ABFL.US,D,20241008,000000,64.9898,65.2452,64.9898,65.2452,161735.50239103,0
+ABFL.US,D,20241009,000000,65.2215,65.8692,65.2215,65.8692,18558.318150316,0
+ABFL.US,D,20241010,000000,65.6221,65.7326,65.5111,65.6852,11239.516592331,0
+ABFL.US,D,20241011,000000,65.6909,66.2002,65.6909,66.1903,4969.976871934,0
+ABFL.US,D,20241014,000000,66.2402,66.6298,66.2402,66.6191,6701.0586631455,0
+ABFL.US,D,20241015,000000,66.9094,66.9094,66.3201,66.3201,15465.598859945,0
+ABFL.US,D,20241016,000000,66.4005,66.5489,66.4005,66.5105,6735.0996006245,0
+ABFL.US,D,20241017,000000,66.5649,66.6098,66.43,66.43,10529.662925489,0
+ABFL.US,D,20241018,000000,66.46,66.5499,66.4122,66.5293,8513.2379818805,0
+ABFL.US,D,20241021,000000,66.4815,66.4815,66.0804,66.1366,6540.8660161855,0
+ABFL.US,D,20241022,000000,65.7309,66.0105,65.7309,65.9675,5951.156834564,0
+ABFL.US,D,20241023,000000,65.2115,65.2168,65.1016,65.2168,10168.228265786,0
+ABFL.US,D,20241024,000000,65.4112,65.4112,65.2714,65.3475,329570.33981507,0
+ABFL.US,D,20241025,000000,65.5511,65.7645,65.0936,65.1314,228787.13838827,0
+ABFL.US,D,20241028,000000,65.4112,65.5611,65.4112,65.4512,149333.5879042,0
+ABFL.US,D,20241029,000000,65.6302,65.7554,65.6302,65.6911,14371.282840399,0
+ABFL.US,D,20241030,000000,65.7608,65.7608,65.4499,65.4499,67794.529397516,0
+ABFL.US,D,20241031,000000,65.3114,65.3114,65.0117,65.0117,51210.585620982,0
+ABFL.US,D,20241101,000000,65.1615,65.514,65.1615,65.1993,11658.019882514,0
+ABFL.US,D,20241104,000000,65.0916,65.3988,65.0916,65.2115,61897.437581301,0
+ABFL.US,D,20241105,000000,65.6352,66.1104,65.6352,66.1104,9195.057935504,0
+ABFL.US,D,20241106,000000,67.4388,67.5986,67.2141,67.5387,10639.795370274,0
+ABFL.US,D,20241107,000000,68.138,68.4275,68.138,68.2998,19486.43429864,0
+ABFL.US,D,20241108,000000,68.4026,68.8871,68.4026,68.8519,4901.894996976,0
+ABFL.US,D,20241111,000000,69.1074,69.1074,68.937,68.9869,79563.682928858,0
+ABFL.US,D,20241112,000000,68.947,69.0169,68.5375,68.5475,4430.3278924875,0
+ABFL.US,D,20241113,000000,68.5882,68.7772,68.4943,68.4943,6216.4759060915,0
+ABFL.US,D,20241114,000000,68.3418,68.4674,68.0613,68.0613,9660.6178157315,0
+ABFL.US,D,20241115,000000,67.2291,67.234,67.0692,67.1736,55943.277134606,0
+ABFL.US,D,20241118,000000,67.4979,67.4979,67.1791,67.3607,10903.112033715,0
+ABFL.US,D,20241119,000000,66.7796,67.5786,66.7596,67.4575,248433.76533387,0
+ABFL.US,D,20241120,000000,67.4088,67.7584,67.3903,67.7584,308359.83215352,0
+ABFL.US,D,20241121,000000,67.8083,68.7073,67.8083,68.6592,47646.299226122,0
+ABFL.US,D,20241122,000000,68.9134,69.3565,68.9134,69.2966,54833.943054408,0
+ABFL.US,D,20241125,000000,70.0148,70.0148,69.8159,69.8624,24200.102935438,0
+ABFL.US,D,20241126,000000,69.7161,70.0656,69.7161,70.0556,9218.0856285045,0
+ABFL.US,D,20241127,000000,69.6561,70.0057,69.6362,69.6993,310126.9572903,0
+ABFL.US,D,20241129,000000,69.9643,70.0856,69.8559,69.9757,17274.774566549,0
+ABFL.US,D,20241202,000000,69.8958,70.1955,69.8958,70.1372,12961.587547151,0
+ABFL.US,D,20241203,000000,69.9957,70.1855,69.9957,70.1516,15359.471231334,0
+ABFL.US,D,20241204,000000,70.3853,70.6849,70.3753,70.6849,10070.110269523,0
+ABFL.US,D,20241205,000000,70.5765,70.6749,70.3966,70.3966,12599.151683404,0
+ABFL.US,D,20241206,000000,70.7248,70.7799,70.6849,70.768,7503.023101989,0
+ABFL.US,D,20241209,000000,70.625,70.7348,69.7161,69.7161,89857.061700081,0
+ABFL.US,D,20241210,000000,69.5563,69.796,69.2067,69.2167,15515.65906212,0
+ABFL.US,D,20241211,000000,69.6411,69.8358,69.6411,69.6761,10885.090360932,0
+ABFL.US,D,20241212,000000,69.4414,69.5308,69.2666,69.2666,13023.662197848,0
+ABFL.US,D,20241213,000000,68.7972,68.947,68.7972,68.9175,34541.53950075,0
+ABFL.US,D,20241216,000000,69.1198,69.3865,69.1068,69.2056,107529.3142719,0
+ABFL.US,D,20241217,000000,68.7972,68.9869,68.7413,68.9331,23428.1746179,0
+ABFL.US,D,20241218,000000,68.5955,68.5964,66.7017,66.7017,12915.53216115,0
+ABFL.US,D,20241219,000000,66.9993,67.2677,66.48,66.48,11613.9669046,0
+ABFL.US,D,20241220,000000,67.8383,67.8383,67.4388,67.4987,14116.97701335,0
+ABFL.US,D,20241223,000000,67.0902,67.616,67.0493,67.616,56267.6672447,0
+ABFL.US,D,20241224,000000,67.5686,68.068,67.5686,68.068,3804.5753653,0
+ABFL.US,D,20241226,000000,67.9297,68.1738,67.9297,68.1738,43051.7738705,0
+ABFL.US,D,20241227,000000,67.7984,67.7984,67.3189,67.3791,3103.73253485,0
+ABFL.US,D,20241230,000000,66.6,67.0056,66.29,66.7552,20732,0
+ABFL.US,D,20241231,000000,66.79,66.93,66.32,66.4664,12039,0
+ABFL.US,D,20250102,000000,66.6291,67.14,66.2599,66.5108,22215,0
+ABFL.US,D,20250103,000000,66.6804,67.28,66.6804,67.2561,8000,0
+ABFL.US,D,20250106,000000,67.59,67.59,67.39,67.39,10715,0
+ABFL.US,D,20250107,000000,67,67.06,66.7257,66.7257,163228,0
+ABFL.US,D,20250108,000000,66.28,66.83,66.2124,66.83,14085,0
+ABFL.US,D,20250110,000000,66.0184,66.23,65.72,65.72,12736,0
+ABFL.US,D,20250113,000000,65.5199,65.8897,65.4004,65.8897,58821,0
+ABFL.US,D,20250114,000000,66.33,66.52,66.2018,66.3817,17573,0
+ABFL.US,D,20250115,000000,67.4701,67.6799,67.4701,67.5016,6081,0
+ABFL.US,D,20250116,000000,67.905,67.9559,67.7016,67.7016,7855,0
+ABFL.US,D,20250117,000000,68.0722,68.3,67.9548,67.9548,13489,0
+ABFL.US,D,20250121,000000,68.22,68.55,68.22,68.5499,44645,0
+ABFL.US,D,20250122,000000,68.78,68.78,68.6811,68.6811,5128,0
+ABFL.US,D,20250123,000000,68.475,68.981,68.475,68.981,18202,0
+ABFL.US,D,20250124,000000,68.74,69.05,68.73,68.8057,11974,0
+ABFL.US,D,20250127,000000,68.36,68.6332,68.32,68.5632,11356,0
+ABFL.US,D,20250128,000000,68.8715,69.1541,68.8715,69.0373,12884,0
+ABFL.US,D,20250129,000000,68.885,68.96,68.66,68.8566,10995,0
+ABFL.US,D,20250130,000000,69.63,69.7622,69.41,69.5689,10418,0
+ABFL.US,D,20250131,000000,70.09,70.09,69.28,69.4,13193,0
+ABFL.US,D,20250203,000000,68.151,69.275,68.13,69.03,20689,0
+ABFL.US,D,20250204,000000,69.16,69.33,68.99,69.2993,56593,0
+ABFL.US,D,20250205,000000,69.13,69.7499,69.13,69.7327,17251,0
+ABFL.US,D,20250206,000000,69.62,69.779,69.59,69.779,3903,0
+ABFL.US,D,20250207,000000,70.15,70.15,69.39,69.43,34432,0
+ABFL.US,D,20250210,000000,69.83,69.9699,69.8,69.8,23697,0
+ABFL.US,D,20250211,000000,69.5463,69.68,69.4012,69.6,26479,0
+ABFL.US,D,20250212,000000,69.0617,69.65,69.0601,69.6027,13919,0
+ABFL.US,D,20250213,000000,70.58,70.69,70.3,70.65,29021,0
+ABFL.US,D,20250214,000000,70.9,70.95,70.81,70.83,12058,0
+ABFL.US,D,20250218,000000,70.9255,71.11,70.79,71.11,12355,0
+ABFL.US,D,20250219,000000,70.7906,71.28,70.7906,71.19,8060,0
+ABFL.US,D,20250220,000000,70.238,70.6,70.238,70.6,5854,0
+ABFL.US,D,20250221,000000,69.7,69.7,68.95,68.95,48054,0
+ABFL.US,D,20250224,000000,69.1108,69.1909,68.53,69.13,25193,0
+ABFL.US,D,20250225,000000,68.2,68.8452,67.9859,68.49,12531,0
+ABFL.US,D,20250226,000000,68.85,68.85,68.1,68.31,23527,0
+ABFL.US,D,20250227,000000,68.4312,68.6,67.5118,67.5118,16933,0
+ABFL.US,D,20250228,000000,67.83,68.36,67.4402,68.29,20390,0
+ABFL.US,D,20250303,000000,68.35,68.6176,67.3,67.5389,23524,0
+ABFL.US,D,20250304,000000,66.55,67.63,66.44,67.0288,25835,0
+ABFL.US,D,20250305,000000,66.83,67.46,66.64,67.36,12989,0
+ABFL.US,D,20250306,000000,66.6605,66.6605,65.44,65.55,9708,0
+ABFL.US,D,20250307,000000,65.1442,66.1,64.67,66.07,16359,0
+ABFL.US,D,20250310,000000,64.4493,64.4493,64.0257,64.0257,9938,0
+ABFL.US,D,20250311,000000,63.448,63.885,63.2801,63.7128,6892,0
+ABFL.US,D,20250312,000000,64.24,64.24,63.7458,63.79,12292,0
+ABFL.US,D,20250313,000000,63.02,63.1089,62.2,62.3258,22823,0
+ABFL.US,D,20250314,000000,63.3,63.9263,63.24,63.9263,13237,0
+ABFL.US,D,20250317,000000,64.3996,65.21,64.3996,64.95,227006,0
+ABFL.US,D,20250318,000000,64.4,64.63,63.75,64.0414,65424,0
+ABFL.US,D,20250319,000000,64.8022,65.0248,64.71,65.0248,15407,0
+ABFL.US,D,20250320,000000,65.27,65.27,64.6175,64.75,11202,0
+ABFL.US,D,20250321,000000,64.08,64.94,63.9636,64.89,12730,0
+ABFL.US,D,20250324,000000,65.89,66.185,65.89,66.185,40806,0
+ABFL.US,D,20250325,000000,66.347,66.5122,66.1004,66.34,21610,0
+ABFL.US,D,20250326,000000,65.8229,66.27,65.4,65.47,12210,0
+ABFL.US,D,20250327,000000,65.4779,65.4779,64.82,64.825,17180,0
+ABFL.US,D,20250328,000000,64.53,64.6,63.6405,63.782,13847,0
+ABFL.US,D,20250331,000000,63.0816,64.029,62.51,63.91,151172,0
+ABFL.US,D,20250401,000000,63.57,64.14,63.195,64.14,3883,0
+ABFL.US,D,20250402,000000,64.03,65.1,64.03,64.71,63831,0
+ABFL.US,D,20250403,000000,62.62,62.65,61.77,61.77,27128,0
+ABFL.US,D,20250404,000000,58.97,58.97,57.89,57.89,23398,0
+ABFL.US,D,20250407,000000,55.8081,58.3029,55.4,57.72,32373,0
+ABFL.US,D,20250408,000000,59.6049,59.8515,56.04,56.87,33135,0
+ABFL.US,D,20250409,000000,56.6599,61.9358,56.42,61.8143,19523,0
+ABFL.US,D,20250410,000000,60.215,60.51,58.67,60.03,39810,0
+ABFL.US,D,20250411,000000,59.9519,60.895,59.9519,60.8,28582,0
+ABFL.US,D,20250414,000000,61.5899,62,61.0053,61.46,55673,0
+ABFL.US,D,20250415,000000,61.593,61.93,61.593,61.87,16352,0
+ABFL.US,D,20250416,000000,61.335,61.55,60.2701,60.83,9569,0
+ABFL.US,D,20250417,000000,60.9644,61.49,60.7239,61.1,38172,0
+ABFL.US,D,20250421,000000,60.53,60.55,58.92,59.58,19368,0
+ABFL.US,D,20250422,000000,60.072,61.1498,60.072,60.985,22110,0
+ABFL.US,D,20250423,000000,62.65,63.1587,61.83,62.05,14608,0
+ABFL.US,D,20250424,000000,63.1801,63.6474,62.27,63.54,15299,0
+ABFL.US,D,20250425,000000,63.54,64.12,63.54,64.12,8345,0
+ABFL.US,D,20250428,000000,64.3,64.45,63.8896,64.4219,27096,0
+ABFL.US,D,20250429,000000,64.46,65.0857,64.32,64.9441,12557,0
+ABFL.US,D,20250430,000000,64.14,65.4,63.89,65.4,19335,0
+ABFL.US,D,20250501,000000,65.74,65.97,65.34,65.34,28714,0
+ABFL.US,D,20250502,000000,65.82,66.36,65.82,66.3189,46772,0
+ABFL.US,D,20250505,000000,65.86,66.6725,65.86,66.35,15655,0
+ABFL.US,D,20250506,000000,65.49,65.9949,65.47,65.76,17372,0
+ABFL.US,D,20250507,000000,65.7559,66.28,65.6768,66.14,12148,0
+ABFL.US,D,20250508,000000,66.2899,66.83,66.2899,66.32,20375,0
+ABFL.US,D,20250509,000000,66.011,66.2,66,66,7968,0
+ABFL.US,D,20250512,000000,67.55,67.8467,67.55,67.8,5183,0
+ABFL.US,D,20250513,000000,68.3,68.76,68.3,68.5108,12369,0
+ABFL.US,D,20250514,000000,68.45,68.45,67.84,67.9172,52860,0
+ABFL.US,D,20250515,000000,67.9547,68.4817,67.85,68.4817,8096,0
+ABFL.US,D,20250516,000000,68.9141,69.2825,68.9141,69.2825,16679,0
+ABFL.US,D,20250519,000000,69.18,69.4894,69.18,69.4894,10620,0
+ABFL.US,D,20250520,000000,69.18,69.28,68.73,69.05,14229,0
+ABFL.US,D,20250521,000000,68.5,68.57,67.51621,67.68,7670,0
+ABFL.US,D,20250522,000000,67.54,68.02,67.43,67.6,19617,0
+ABFL.US,D,20250523,000000,67.1144,67.91,66.78,67.6897,8410,0
+ABFL.US,D,20250527,000000,68.48,68.56,68.48,68.5149,11939,0
+ABFL.US,D,20250528,000000,68.79,68.79,68.5284,68.5284,16923,0
+ABFL.US,D,20250529,000000,68.45,68.45,68.113,68.35,22862,0
+ABFL.US,D,20250530,000000,68.5884,69.1459,68.41,69.1459,26058,0
+ABFL.US,D,20250602,000000,69.1,69.457,68.3895,69.457,21227,0
+ABFL.US,D,20250603,000000,69.41,69.88,69.41,69.8199,20418,0
+ABFL.US,D,20250604,000000,69.91,70.28,69.855,70.0533,10931,0
+ABFL.US,D,20250605,000000,70.35,70.78,70.35,70.39,12472,0
+ABFL.US,D,20250606,000000,70.762,70.97,70.59,70.8887,10403,0
+ABFL.US,D,20250609,000000,70.502,70.5199,70.2689,70.2689,13283,0
+ABFL.US,D,20250610,000000,70.1,70.12,69.93,70.0505,10823,0
+ABFL.US,D,20250611,000000,70.21,70.39,69.85,70.01,32591,0
+ABFL.US,D,20250612,000000,70.0699,70.22,69.98,70.22,7612,0
+ABFL.US,D,20250613,000000,69.44,69.74,69.0616,69.16,9446,0
+ABFL.US,D,20250616,000000,69.91,69.91,69.6308,69.7,18458,0
+ABFL.US,D,20250617,000000,69.405,69.6899,69.2,69.2094,7551,0
+ABFL.US,D,20250618,000000,69.11,69.2,68.6819,68.6819,10283,0
+ABFL.US,D,20250620,000000,68.7301,68.94,68.33,68.45,10482,0
+ABFL.US,D,20250623,000000,68.5122,69.18,68.28,69.18,11430,0
+ABFL.US,D,20250624,000000,69.65,70.11,69.59,70.0793,8798,0
+ABFL.US,D,20250625,000000,69.68,69.69,69.49,69.52,21779,0
+ABFL.US,D,20250626,000000,69.851,69.98,69.8,69.98,11329,0
+ABFL.US,D,20250627,000000,70.29,70.4999,69.89,70.18,35464,0
+ABFL.US,D,20250630,000000,70.47,70.76,70.4,70.76,19044,0
+ABFL.US,D,20250701,000000,70.8,70.8,70.45,70.5565,11020,0
+ABFL.US,D,20250702,000000,70.4033,70.4033,70.1716,70.32,26096,0
+ABFL.US,D,20250703,000000,71.1276,71.25,71.06,71.0906,12528,0
+ABFL.US,D,20250707,000000,71.04,71.15,70.78,71.12,15480,0
+ABFL.US,D,20250708,000000,71.3,71.3,70.605,70.72,43599,0
+ABFL.US,D,20250709,000000,70.8699,70.89,70.5124,70.78,19415,0
+ABFL.US,D,20250710,000000,70.35,70.35,69.93,69.96,18849,0
+ABFL.US,D,20250711,000000,69.43,69.43,68.88,68.9165,4696,0
+ABFL.US,D,20250714,000000,69.2875,69.74,69.2875,69.66,11115,0
+ABFL.US,D,20250715,000000,69.43,69.91,68.9581,68.9581,18270,0
+ABFL.US,D,20250716,000000,68.92,69.43,68.92,69.37,17785,0
+ABFL.US,D,20250717,000000,69.6501,69.97,69.31,69.89,11601,0
+ABFL.US,D,20250718,000000,69.92,69.931,69.7899,69.931,10427,0
+ABFL.US,D,20250721,000000,70.0776,70.1802,69.87,69.87,12275,0
+ABFL.US,D,20250722,000000,70.06,70.32,70.06,70.2315,8784,0
+ABFL.US,D,20250723,000000,70.43,70.7485,70.43,70.7485,4603,0
+ABFL.US,D,20250724,000000,70.91,70.93,70.6821,70.81,14600,0
+ABFL.US,D,20250725,000000,71.0899,71.34,71.0899,71.1737,11435,0
+ABFL.US,D,20250728,000000,71.1479,71.23,71.06,71.2,15188,0
+ABFL.US,D,20250729,000000,70.5,70.5,70.41,70.4783,17076,0
+ABFL.US,D,20250730,000000,70.46,70.65,70.13,70.3017,15994,0
+ABFL.US,D,20250731,000000,70.4,70.4,69.616,69.616,14225,0
+ABFL.US,D,20250801,000000,68.75,68.75,68.24,68.3409,9503,0
+ABFL.US,D,20250804,000000,68.93,69.3394,68.61,69.3394,17301,0
+ABFL.US,D,20250805,000000,68.59,68.7436,68.5,68.534,13267,0
+ABFL.US,D,20250806,000000,68.509,69.18,68.4554,69.18,18351,0
+ABFL.US,D,20250807,000000,69.17,69.17,68.0826,68.57,15987,0
+ABFL.US,D,20250808,000000,68.9744,68.9744,68.7,68.75,16072,0
+ABFL.US,D,20250811,000000,68.88,68.96,68.25,68.25,14553,0
+ABFL.US,D,20250812,000000,68.37,68.91,68.27,68.91,14222,0
+ABFL.US,D,20250813,000000,68.88,69.35,68.88,69.35,9156,0
+ABFL.US,D,20250814,000000,68.765,68.775,68.56,68.56,7367,0
+ABFL.US,D,20250815,000000,68.61,68.79,68.57,68.72,18148,0
+ABFL.US,D,20250818,000000,68.74,68.98,68.64,68.9756,20483,0
+ABFL.US,D,20250819,000000,69.15,69.22,68.67,68.67,13235,0
+ABFL.US,D,20250820,000000,68.2383,68.7627,68.2383,68.705,12136,0
+ABFL.US,D,20250821,000000,68.24,68.58,68.24,68.41,16945,0
+ABFL.US,D,20250822,000000,69.5343,69.67,69.4864,69.4864,7438,0
+ABFL.US,D,20250825,000000,69.647,69.647,69.19,69.19,11163,0
+ABFL.US,D,20250826,000000,69.2722,69.33,69.06,69.2245,20725,0
+ABFL.US,D,20250827,000000,69.44,69.59,69.17,69.59,15319,0
+ABFL.US,D,20250828,000000,70.1273,70.61,70.1273,70.57,59463,0
+ABFL.US,D,20250829,000000,70.66,70.66,70.11,70.3383,12168,0
+ABFL.US,D,20250902,000000,69.42,70.0656,69.42,70.0656,13558,0
+ABFL.US,D,20250903,000000,70.14,70.27,69.9073,70.17,15963,0
+ABFL.US,D,20250904,000000,69.965,70.44,69.7707,70.44,13302,0
+ABFL.US,D,20250905,000000,70.92,71,70.17,70.66,16743,0
+ABFL.US,D,20250908,000000,70.833,71.37,70.78,71.37,13675,0
+ABFL.US,D,20250909,000000,71.3601,71.5504,71.26,71.5504,7811,0
+ABFL.US,D,20250910,000000,71.87,71.87,71.16,71.43,13723,0
+ABFL.US,D,20250911,000000,72.1293,72.4832,72.1,72.4832,20394,0
+ABFL.US,D,20250912,000000,71.923,72.06,71.7555,71.7555,7814,0
+ABFL.US,D,20250915,000000,72.257,72.2621,72.06,72.1482,11778,0
+ABFL.US,D,20250916,000000,72.19,72.2699,71.78,71.9039,15325,0
+ABFL.US,D,20250917,000000,72.31,72.36,72.115,72.25,51136,0
+ABFL.US,D,20250918,000000,72.853,72.853,72.55,72.69,7631,0
+ABFL.US,D,20250919,000000,72.7985,72.98,72.5875,72.8932,16666,0
+ABFL.US,D,20250922,000000,72.6661,73.04,72.6661,72.9882,6159,0
+ABFL.US,D,20250923,000000,72.81,72.81,72.4881,72.5382,5583,0
+ABFL.US,D,20250924,000000,71.97,71.97,71.91,71.9625,8715,0
+ABFL.US,D,20250925,000000,71.4416,71.49,71.25,71.46,14624,0
+ABFL.US,D,20250926,000000,71.8309,72.1297,71.67,72.1297,10403,0
+ABFL.US,D,20250929,000000,72.62,72.65,72.37,72.42,18191,0
+ABFL.US,D,20250930,000000,72.19,72.19,71.5082,71.969,11401,0
+ABFL.US,D,20251001,000000,71.97,72.21,71.64,72.16,15917,0
+ABFL.US,D,20251002,000000,64.94,72.58,63.92,72.56,1437094,0
+ABFL.US,D,20251003,000000,72.5433,72.62,72.1801,72.1859,21198,0
+ABFL.US,D,20251006,000000,72.43,72.74,72.02,72.03,46863,0
+ABFL.US,D,20251007,000000,71.82,72.35,71.33,71.61,22885,0
+ABFL.US,D,20251008,000000,71.801,72.05,71.801,72.05,11315,0
+ABFL.US,D,20251009,000000,71.69,71.69,71.39,71.391,10275,0
+ABFL.US,D,20251010,000000,71.67,71.71,69.8204,69.87,28515,0
+ABFL.US,D,20251013,000000,70.75,71.28,70.75,71.26,39913,0
+ABFL.US,D,20251014,000000,70.3,71.76,70.3,71.45,32603,0
+ABFL.US,D,20251015,000000,71.97,72.21,71.09,71.3385,42395,0
+ABFL.US,D,20251016,000000,71.54,71.54,70.52,70.74,42283,0
+ABFL.US,D,20251017,000000,70.7374,71.16,70.51,70.99,40547,0
+ABFL.US,D,20251020,000000,71.54,71.87,71.45,71.69,278831,0
+ABFL.US,D,20251021,000000,71.27,71.95,71.265,71.9197,52999,0
+ABFL.US,D,20251022,000000,72.05,72.05,70.96,71.29,91650,0
+ABFL.US,D,20251023,000000,71.77,72.22,71.2,72.06,78408,0
+ABFL.US,D,20251024,000000,72.89,72.93,72.561,72.61,105246,0
+ABFL.US,D,20251027,000000,73.22,73.25,72.87,73.25,95253,0
+ABFL.US,D,20251028,000000,72.9941,73.24,72.77,72.83,57623,0
+ABFL.US,D,20251029,000000,72.58,72.98,72.41,72.59,93645,0
+ABFL.US,D,20251030,000000,72.22,72.8,72.01,72.02,88650,0
+ABFL.US,D,20251031,000000,72.46,72.46,71.8971,72.25,56256,0
+ABFL.US,D,20251103,000000,72.3,72.3,71.542,72.12,60231,0
+ABFL.US,D,20251104,000000,71.08,71.7,71.03,71.05,113230,0
+ABFL.US,D,20251105,000000,71.37,72.32,71.37,71.98,72688,0
+ABFL.US,D,20251106,000000,71.87,71.87,70.85,70.9,64675,0
+ABFL.US,D,20251107,000000,70.23,71.1351,70.04,71.1351,64018,0
+ABFL.US,D,20251110,000000,72.33,72.52,71.8,72.51,27241,0
+ABFL.US,D,20251111,000000,72.21,72.35,71.86,72.29,41136,0
+ABFL.US,D,20251112,000000,72.5652,72.5652,72.23,72.43,55391,0
+ABFL.US,D,20251113,000000,71.9385,72.17,70.61,70.69,49069,0
+ABFL.US,D,20251114,000000,70.535,71.255,70.5001,70.6689,47155,0
+ABFL.US,D,20251117,000000,70.68,70.8,69.27,69.51,52856,0
+ABFL.US,D,20251118,000000,69.4,69.83,69.04,69.31,55570,0
+ABFL.US,D,20251119,000000,69.54,70.04,69.305,69.53,56994,0
+ABFL.US,D,20251120,000000,70.526,70.7014,67.94,68,41734,0
+ABFL.US,D,20251121,000000,68.38,69.33,68.04,68.89,65549,0
+ABFL.US,D,20251124,000000,69.38,70.13,69.38,70.01,56167,0
+ABFL.US,D,20251125,000000,70.14,70.94,69.91,70.79,91403,0
+ABFL.US,D,20251126,000000,71.48,71.8399,71.21,71.52,58561,0
+ABFL.US,D,20251128,000000,71.78,71.971,71.77,71.92,49774,0
+ABFL.US,D,20251201,000000,71.26,71.8696,71.26,71.48,44709,0
+ABFL.US,D,20251202,000000,71.95,72.095,71.645,71.82,34766,0
+ABFL.US,D,20251203,000000,71.48,71.86,71.42,71.73,63001,0
+ABFL.US,D,20251204,000000,71.765,72.14,71.53,71.98,33955,0
+ABFL.US,D,20251205,000000,71.74,72.2299,71.7,72,477350,0
+ABFL.US,D,20251208,000000,72.14,72.1499,71.7831,71.92,97341,0
+ABFL.US,D,20251209,000000,71.95,72.11,71.775,71.87,31033,0
+ABFL.US,D,20251210,000000,72.02,72.81,71.671,72.44,32149,0
+ABFL.US,D,20251211,000000,72.38,73.15,72.13,73.12,23107,0
+ABFL.US,D,20251212,000000,73.17,73.17,71.6,71.75,26072,0
+ABFL.US,D,20251215,000000,72.08,72.18,71.7,71.81,30379,0
+ABFL.US,D,20251216,000000,71.68,71.89,71.0839,71.49,42813,0
+ABFL.US,D,20251217,000000,71.67,71.76,70.59,70.635,59346,0
+ABFL.US,D,20251218,000000,71.48,71.685,71.09,71.21,57283,0
+ABFL.US,D,20251219,000000,71.52,72.32,71.52,72.22,33727,0
+ABFL.US,D,20251222,000000,72.82,72.88,72.53,72.72,49214,0
+ABFL.US,D,20251223,000000,72.8,72.8,72.48,72.79,26788,0
+ABFL.US,D,20251224,000000,72.64,72.9794,72.64,72.94,23158,0
+ABFL.US,D,20251226,000000,73.02,73.1,72.88,73.04,22392,0
+ABFL.US,D,20251229,000000,72.69,72.73,72.4787,72.59,24656,0
+ABFL.US,D,20251230,000000,72.29,72.4,72.14,72.15,10822,0
+ABFL.US,D,20251231,000000,71.84,71.84,71.37,71.37,21182,0
+ABFL.US,D,20260102,000000,71.71,71.9699,71.47,71.91,31447,0
+ABFL.US,D,20260105,000000,72.37,72.4049,72.211,72.25,21229,0
+ABFL.US,D,20260106,000000,72.102,72.9148,72.022,72.83,16408,0
+ABFL.US,D,20260107,000000,72.9,73.12,72.85,72.9,19703,0
+ABFL.US,D,20260108,000000,72.47,72.61,71.996,72.13,14778,0
+ABFL.US,D,20260109,000000,72.57,72.6099,72.36,72.56,16737,0
+ABFL.US,D,20260112,000000,72.3,73.06,72.3,73.06,14530,0
+ABFL.US,D,20260113,000000,73.1,73.2536,72.89,73.06,23864,0
+ABFL.US,D,20260114,000000,73.07,73.07,72.0596,72.6,18459,0
+ABFL.US,D,20260115,000000,73.41,73.49,73.0224,73.05,19634,0
+ABFL.US,D,20260116,000000,73.29,73.3768,72.9399,72.96,27782,0
+ABFL.US,D,20260120,000000,71.9,72.26,71.495,71.58,30998,0
+ABFL.US,D,20260121,000000,71.67,72.71,71.59,72.46,20499,0
+ABFL.US,D,20260122,000000,73.26,73.29,72.585,72.74,43835,0
+ABFL.US,D,20260123,000000,72.27,72.5799,72.22,72.48,13682,0
+ABFL.US,D,20260126,000000,72.77,73.12,72.77,72.9958,16804,0
+ABFL.US,D,20260127,000000,73.37,73.5199,73.06,73.41,17906,0
+ABFL.US,D,20260128,000000,74.01,74.11,73.2701,73.56,16769,0
+ABFL.US,D,20260129,000000,73.61,73.67,72.59,73.67,19888,0
+ABFL.US,D,20260130,000000,73.27,73.5,72.2,72.2985,17757,0
+ABFL.US,D,20260202,000000,72.56,73.34,72.56,73.2,23072,0
+ABFL.US,D,20260203,000000,73.01,73.25,71.7,72.32,47767,0
+ABFL.US,D,20260204,000000,71.99,72.17,70.91,71.5663,21275,0
+ABFL.US,D,20260205,000000,71.75,71.8,70.9,71.0444,70315,0
+ABFL.US,D,20260206,000000,72.69,73.45,72.2,73.45,66577,0
+ABFL.US,D,20260209,000000,73.16,74.12,73.13,73.93,63416,0
+ABFL.US,D,20260210,000000,74.02,74.14,73.69,73.77,89523,0
+ABFL.US,D,20260211,000000,74.6,74.6,73.69,74.51,81539,0
+ABFL.US,D,20260212,000000,74.47,74.67,72.55,72.55,92935,0
+ABFL.US,D,20260213,000000,72.37,73.39,72.32,72.99,40310,0
+ABFL.US,D,20260217,000000,73.01,73.36,72.32,73.04,66384,0
+ABFL.US,D,20260218,000000,73.14,74.56,73.13,73.42,158964,0
diff --git a/daily/us/nyse stocks/1/adc_a.us.txt b/daily/us/nyse stocks/1/adc_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4fc1f698fed15389bb5db3ac53d42cb359bafdb9
--- /dev/null
+++ b/daily/us/nyse stocks/1/adc_a.us.txt	
@@ -0,0 +1,1106 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADC_A.US,D,20210923,000000,25.1499,25.3,25.07,25.23,326935,0
+ADC_A.US,D,20210924,000000,25.19,25.19,25.08,25.08,106304,0
+ADC_A.US,D,20210927,000000,25.06,25.3,25.025,25.3,237717,0
+ADC_A.US,D,20210928,000000,25.25,25.25,25.1,25.12,313069,0
+ADC_A.US,D,20210929,000000,25.3,25.3,25.06,25.23,43955,0
+ADC_A.US,D,20210930,000000,25.3,25.34,25.12,25.14,647066,0
+ADC_A.US,D,20211001,000000,25.07,25.24,25,25.1,96112,0
+ADC_A.US,D,20211004,000000,25.08,25.21,24.95,24.99,79733,0
+ADC_A.US,D,20211005,000000,25,25.07,24.74,24.75,38435,0
+ADC_A.US,D,20211006,000000,24.74,24.755,24.52,24.65,67530,0
+ADC_A.US,D,20211007,000000,24.62,24.7899,24.48,24.48,50143,0
+ADC_A.US,D,20211008,000000,24.52,24.59,24.2501,24.41,103686,0
+ADC_A.US,D,20211011,000000,24.41,24.4388,24.35,24.375,26450,0
+ADC_A.US,D,20211012,000000,24.45,24.5346,24.39,24.42,3394,0
+ADC_A.US,D,20211013,000000,24.39,24.63,24.39,24.61,10086,0
+ADC_A.US,D,20211014,000000,24.72,24.98,24.72,24.97,19360,0
+ADC_A.US,D,20211015,000000,24.97,24.97,24.85,24.9,7928,0
+ADC_A.US,D,20211018,000000,24.9,24.94,24.57,24.91,6196,0
+ADC_A.US,D,20211019,000000,24.93,24.96,24.8,24.8283,4937,0
+ADC_A.US,D,20211020,000000,24.85,24.85,24.71,24.76,10526,0
+ADC_A.US,D,20211021,000000,24.81,24.93,24.49,24.67,21458,0
+ADC_A.US,D,20211022,000000,24.535,24.535,24.5,24.53,3431,0
+ADC_A.US,D,20211025,000000,24.5,24.6,24.5,24.55,4705,0
+ADC_A.US,D,20211026,000000,24.51,24.51,24.51,24.51,893,0
+ADC_A.US,D,20211027,000000,24.55,24.55,24.4806,24.5,4025,0
+ADC_A.US,D,20211028,000000,24.55,24.6,24.55,24.55,3559,0
+ADC_A.US,D,20211029,000000,24.54,24.7,24.49,24.55,17299,0
+ADC_A.US,D,20211101,000000,24.65,24.74,24.53,24.74,10744,0
+ADC_A.US,D,20211102,000000,24.67,24.79,24.67,24.79,2111,0
+ADC_A.US,D,20211103,000000,24.66,24.73,24.65,24.73,5803,0
+ADC_A.US,D,20211104,000000,24.77,24.91,24.77,24.91,4082,0
+ADC_A.US,D,20211105,000000,24.9402,24.98,24.64,24.96,19366,0
+ADC_A.US,D,20211108,000000,24.9018,24.96,24.7884,24.96,8465,0
+ADC_A.US,D,20211109,000000,25,25,24.78,24.85,7481,0
+ADC_A.US,D,20211110,000000,24.91,24.91,24.55,24.6,11502,0
+ADC_A.US,D,20211111,000000,24.7,24.708,24.46,24.46,5550,0
+ADC_A.US,D,20211112,000000,24.51,24.52,24.22,24.3,20461,0
+ADC_A.US,D,20211115,000000,24.35,24.35,24.2245,24.25,3845,0
+ADC_A.US,D,20211116,000000,24.2,24.201,23.96,24.08,16870,0
+ADC_A.US,D,20211117,000000,24.11,24.13,24.01,24.13,14241,0
+ADC_A.US,D,20211118,000000,24.075,24.21,24.075,24.08,18651,0
+ADC_A.US,D,20211119,000000,24,24.14,24,24.09,17325,0
+ADC_A.US,D,20211122,000000,24.16,24.16,23.89,24.08,12299,0
+ADC_A.US,D,20211123,000000,23.8,24.05,23.65,23.77,24721,0
+ADC_A.US,D,20211124,000000,23.7,23.77,23.67,23.76,11309,0
+ADC_A.US,D,20211126,000000,23.6408,23.73,23,23.43,13463,0
+ADC_A.US,D,20211129,000000,23.4,23.67,23.35,23.66,21599,0
+ADC_A.US,D,20211130,000000,23.71,23.89,23.39,23.66,4428,0
+ADC_A.US,D,20211201,000000,23.71,24.15,23.71,23.93,28032,0
+ADC_A.US,D,20211202,000000,23.98,24.25,23.98,24.09,16809,0
+ADC_A.US,D,20211203,000000,24.25,24.25,24,24.09,9013,0
+ADC_A.US,D,20211206,000000,24.2,24.35,24.2,24.31,4920,0
+ADC_A.US,D,20211207,000000,24.49,24.585,24.36,24.39,16377,0
+ADC_A.US,D,20211208,000000,24.39,24.57,24.36,24.46,12975,0
+ADC_A.US,D,20211209,000000,24.55,24.55,24,24.29,25824,0
+ADC_A.US,D,20211210,000000,24.0873,24.0873,23.71,23.99,43266,0
+ADC_A.US,D,20211213,000000,23.94,23.94,23.55,23.68,35511,0
+ADC_A.US,D,20211214,000000,23.8,23.8,23.384,23.5,20793,0
+ADC_A.US,D,20211215,000000,23.5,23.5059,23.05,23.33,14424,0
+ADC_A.US,D,20211216,000000,23.29,23.65,23.29,23.39,41260,0
+ADC_A.US,D,20211217,000000,23.68,23.7193,23.39,23.67,16754,0
+ADC_A.US,D,20211220,000000,23.64,23.65,23.55,23.58,21209,0
+ADC_A.US,D,20211221,000000,23.52,23.705,23.52,23.58,8796,0
+ADC_A.US,D,20211222,000000,23.66,23.8199,23.53,23.6,29887,0
+ADC_A.US,D,20211223,000000,23.5795,23.79,23.5795,23.65,4499,0
+ADC_A.US,D,20211227,000000,23.75,23.81,23.57,23.65,68081,0
+ADC_A.US,D,20211228,000000,23.58,23.7465,23.3,23.41,50909,0
+ADC_A.US,D,20211229,000000,23.54,23.66,23.45,23.57,48930,0
+ADC_A.US,D,20211230,000000,23.47,23.7,23.47,23.69,45564,0
+ADC_A.US,D,20211231,000000,23.54,23.72,23.46,23.72,90678,0
+ADC_A.US,D,20220103,000000,23.72,24.11,23.7,24.05,77363,0
+ADC_A.US,D,20220104,000000,24.05,24.05,23.88,23.97,88868,0
+ADC_A.US,D,20220105,000000,23.98,23.98,23.73,23.75,17218,0
+ADC_A.US,D,20220106,000000,23.73,23.95,23.6,23.95,65208,0
+ADC_A.US,D,20220107,000000,23.87,24,23.87,23.95,26880,0
+ADC_A.US,D,20220110,000000,23.9,23.9,23.71,23.88,7245,0
+ADC_A.US,D,20220111,000000,23.74,23.93,23.7101,23.8191,24288,0
+ADC_A.US,D,20220112,000000,23.87,23.96,23.85,23.92,3882,0
+ADC_A.US,D,20220113,000000,23.98,24,23.935,24,16152,0
+ADC_A.US,D,20220114,000000,23.94,23.9999,23.8201,23.92,4495,0
+ADC_A.US,D,20220118,000000,23.83,23.9,23.6,23.63,24514,0
+ADC_A.US,D,20220119,000000,23.77,23.77,23.56,23.56,25276,0
+ADC_A.US,D,20220120,000000,23.6,23.65,23.5,23.5,7181,0
+ADC_A.US,D,20220121,000000,23.61,23.7,23.45,23.52,10889,0
+ADC_A.US,D,20220124,000000,23.55,23.7,23.38,23.7,14176,0
+ADC_A.US,D,20220125,000000,23.5601,23.5601,23.5601,23.5601,622,0
+ADC_A.US,D,20220126,000000,23.6,23.6601,23.44,23.49,34633,0
+ADC_A.US,D,20220127,000000,23.485,23.57,22.94,22.94,43760,0
+ADC_A.US,D,20220128,000000,22.99,23.08,22.45,22.92,6667,0
+ADC_A.US,D,20220131,000000,22.97,23.19,22.96,23.19,27238,0
+ADC_A.US,D,20220201,000000,23.25,23.295,23,23.17,18936,0
+ADC_A.US,D,20220202,000000,23.17,23.44,22.87,22.87,21468,0
+ADC_A.US,D,20220203,000000,22.72,22.89,22.644,22.77,22417,0
+ADC_A.US,D,20220204,000000,22.67,22.75,22.3128,22.45,14480,0
+ADC_A.US,D,20220207,000000,22.3001,22.5478,22.05,22.11,12329,0
+ADC_A.US,D,20220208,000000,22.09,22.09,21.58,21.63,18216,0
+ADC_A.US,D,20220209,000000,21.6915,21.6915,21.58,21.6,13029,0
+ADC_A.US,D,20220210,000000,21.41,21.45,21.15,21.15,12884,0
+ADC_A.US,D,20220211,000000,21.2,21.2,20.55,20.63,23783,0
+ADC_A.US,D,20220214,000000,20.6,20.6,20.04,20.08,13153,0
+ADC_A.US,D,20220215,000000,20.18,20.3821,20.02,20.07,23142,0
+ADC_A.US,D,20220216,000000,20.07,20.38,19.84,20.38,36411,0
+ADC_A.US,D,20220217,000000,20.24,20.56,20.24,20.35,36039,0
+ADC_A.US,D,20220218,000000,20.37,20.43,20.34,20.36,10810,0
+ADC_A.US,D,20220222,000000,20.3579,20.41,20.2,20.34,14597,0
+ADC_A.US,D,20220223,000000,20.16,20.3198,20.05,20.05,11492,0
+ADC_A.US,D,20220224,000000,19.92,20.19,19.92,20.1,9287,0
+ADC_A.US,D,20220225,000000,20.22,20.3,20,20.09,49416,0
+ADC_A.US,D,20220228,000000,19.97,20.23,19.97,20.22,61816,0
+ADC_A.US,D,20220301,000000,20.27,20.37,20.21,20.35,47779,0
+ADC_A.US,D,20220302,000000,20.26,20.5,20.2095,20.41,65223,0
+ADC_A.US,D,20220303,000000,20.329,20.58,20.329,20.36,9416,0
+ADC_A.US,D,20220304,000000,20.26,20.33,20.15,20.21,3917,0
+ADC_A.US,D,20220307,000000,20.1,20.1,19.825,19.89,14597,0
+ADC_A.US,D,20220308,000000,19.81,19.8755,19.55,19.79,15651,0
+ADC_A.US,D,20220309,000000,19.97,20,19.89,19.95,17684,0
+ADC_A.US,D,20220310,000000,19.86,19.91,19.77,19.91,4658,0
+ADC_A.US,D,20220311,000000,19.864,19.982,19.65,19.8,5886,0
+ADC_A.US,D,20220314,000000,19.55,19.55,19.21,19.35,10100,0
+ADC_A.US,D,20220315,000000,19.415,19.52,19.3537,19.52,2210,0
+ADC_A.US,D,20220316,000000,19.66,19.75,19.32,19.75,2424,0
+ADC_A.US,D,20220317,000000,20.0901,20.1,19.91,19.91,3239,0
+ADC_A.US,D,20220318,000000,20.1,20.24,19.87,20,11569,0
+ADC_A.US,D,20220321,000000,20,20,19.57,19.57,12421,0
+ADC_A.US,D,20220322,000000,19.51,19.92,19.51,19.76,8135,0
+ADC_A.US,D,20220323,000000,19.54,19.62,19.54,19.61,4449,0
+ADC_A.US,D,20220324,000000,19.53,19.615,19.29,19.36,15577,0
+ADC_A.US,D,20220325,000000,19.5,19.5,18.85,19.21,17781,0
+ADC_A.US,D,20220328,000000,19.03,19.18,19.02,19.12,21769,0
+ADC_A.US,D,20220329,000000,19.33,19.56,19.145,19.56,26481,0
+ADC_A.US,D,20220330,000000,19.58,19.67,19.3632,19.6596,7853,0
+ADC_A.US,D,20220331,000000,19.66,19.95,19.65,19.88,5319,0
+ADC_A.US,D,20220401,000000,19.79,19.8,19.625,19.7001,13611,0
+ADC_A.US,D,20220404,000000,19.88,19.88,19.62,19.7,11003,0
+ADC_A.US,D,20220405,000000,19.63,19.64,19.13,19.13,25820,0
+ADC_A.US,D,20220406,000000,19.02,19.3,19,19.26,38477,0
+ADC_A.US,D,20220407,000000,19.27,19.4299,19.26,19.3182,14465,0
+ADC_A.US,D,20220408,000000,19.265,19.4,19.06,19.061,25425,0
+ADC_A.US,D,20220411,000000,18.96,19.23,18.9,18.9,26683,0
+ADC_A.US,D,20220412,000000,19.13,19.13,18.55,18.67,6085,0
+ADC_A.US,D,20220413,000000,18.62,19.4,18.62,19.23,38783,0
+ADC_A.US,D,20220414,000000,19.16,19.18,18.95,19.1323,14424,0
+ADC_A.US,D,20220418,000000,19.11,19.2,19.04,19.04,13256,0
+ADC_A.US,D,20220419,000000,18.99,19,18.88,18.9,7166,0
+ADC_A.US,D,20220420,000000,19.075,19.075,18.785,19.07,14376,0
+ADC_A.US,D,20220421,000000,18.83,18.94,18.775,18.81,10389,0
+ADC_A.US,D,20220422,000000,18.8,18.8,18.4201,18.76,13978,0
+ADC_A.US,D,20220425,000000,18.57,18.77,18.5,18.77,8964,0
+ADC_A.US,D,20220426,000000,18.6914,18.91,18.6225,18.865,3556,0
+ADC_A.US,D,20220427,000000,18.77,18.779,18.5,18.51,8882,0
+ADC_A.US,D,20220428,000000,18.65,18.93,18.45,18.69,2005,0
+ADC_A.US,D,20220429,000000,18.59,18.8,18.59,18.79,9749,0
+ADC_A.US,D,20220502,000000,18.8,18.8,18.31,18.42,5934,0
+ADC_A.US,D,20220503,000000,18.3,18.3,18.18,18.2,11041,0
+ADC_A.US,D,20220504,000000,18.35,18.82,18.15,18.82,71396,0
+ADC_A.US,D,20220505,000000,18.25,18.5,18.23,18.26,6015,0
+ADC_A.US,D,20220506,000000,18.24,18.285,18,18.08,43160,0
+ADC_A.US,D,20220509,000000,17.96,18.1091,17.96,17.96,17073,0
+ADC_A.US,D,20220510,000000,18.002,18.39,17.98,18.14,28037,0
+ADC_A.US,D,20220511,000000,18.11,18.21,18.1,18.115,5781,0
+ADC_A.US,D,20220512,000000,18.28,18.28,17.9719,18.12,4790,0
+ADC_A.US,D,20220513,000000,18.27,18.27,18.185,18.2,5221,0
+ADC_A.US,D,20220516,000000,18.2021,18.3,18.2,18.25,5272,0
+ADC_A.US,D,20220517,000000,18.31,18.4,17.94,17.94,17633,0
+ADC_A.US,D,20220518,000000,17.94,18,17.65,17.86,38536,0
+ADC_A.US,D,20220519,000000,17.9,17.985,17.89,17.9162,18084,0
+ADC_A.US,D,20220520,000000,17.85,17.88,17.6166,17.81,5265,0
+ADC_A.US,D,20220523,000000,17.9499,17.9499,17.826,17.85,13603,0
+ADC_A.US,D,20220524,000000,17.85,17.92,17.65,17.87,30311,0
+ADC_A.US,D,20220525,000000,17.9,18.1494,17.9,18.01,78371,0
+ADC_A.US,D,20220526,000000,18.12,18.3802,18.12,18.3,42468,0
+ADC_A.US,D,20220527,000000,18.43,18.61,18.37,18.43,43215,0
+ADC_A.US,D,20220531,000000,18.53,18.53,18.1884,18.53,89618,0
+ADC_A.US,D,20220601,000000,18.62,18.62,18.272,18.43,11779,0
+ADC_A.US,D,20220602,000000,18.5199,18.5199,18.33,18.45,2733,0
+ADC_A.US,D,20220603,000000,18.32,18.47,18.31,18.31,4363,0
+ADC_A.US,D,20220606,000000,18.5,18.5999,18.34,18.34,23508,0
+ADC_A.US,D,20220607,000000,18.31,18.63,18.31,18.5,55179,0
+ADC_A.US,D,20220608,000000,18.55,18.6973,18.4,18.4,19430,0
+ADC_A.US,D,20220609,000000,18.35,18.45,18.31,18.31,18175,0
+ADC_A.US,D,20220610,000000,18.2,18.2,17.87,17.99,24773,0
+ADC_A.US,D,20220613,000000,17.7,17.72,17.29,17.31,65355,0
+ADC_A.US,D,20220614,000000,17.29,17.39,17.02,17.15,10680,0
+ADC_A.US,D,20220615,000000,17.5327,17.7175,17.4553,17.5,4964,0
+ADC_A.US,D,20220616,000000,17.5,17.75,17.32,17.48,37418,0
+ADC_A.US,D,20220617,000000,17.6,17.61,17.45,17.49,4172,0
+ADC_A.US,D,20220621,000000,17.45,18.0427,17.45,17.56,43891,0
+ADC_A.US,D,20220622,000000,17.775,18.1444,17.7,17.725,37487,0
+ADC_A.US,D,20220623,000000,17.67,17.905,17.62,17.75,20782,0
+ADC_A.US,D,20220624,000000,17.85,17.9,17.75,17.79,61452,0
+ADC_A.US,D,20220627,000000,18.07,18.07,17.855,17.95,43687,0
+ADC_A.US,D,20220628,000000,18.05,18.1,17.95,18.01,11999,0
+ADC_A.US,D,20220629,000000,18.1,18.13,18,18.05,54971,0
+ADC_A.US,D,20220630,000000,18.08,18.08,17.9597,18.05,39758,0
+ADC_A.US,D,20220701,000000,18.09,18.43,18.0146,18.05,19142,0
+ADC_A.US,D,20220705,000000,18.25,18.4,17.87,18.1,10272,0
+ADC_A.US,D,20220706,000000,18.2,18.2,18,18,12730,0
+ADC_A.US,D,20220707,000000,18.2,18.53,18.1581,18.4,45087,0
+ADC_A.US,D,20220708,000000,18.31,18.65,18.31,18.65,4188,0
+ADC_A.US,D,20220711,000000,18.65,19,18.57,18.88,14985,0
+ADC_A.US,D,20220712,000000,19,19.2448,19,19.01,4756,0
+ADC_A.US,D,20220713,000000,18.83,19.06,18.83,18.96,5763,0
+ADC_A.US,D,20220714,000000,18.88,18.95,18.88,18.95,6376,0
+ADC_A.US,D,20220715,000000,19,19.19,19,19.05,2019,0
+ADC_A.US,D,20220718,000000,19.2399,19.2399,19.032,19.1399,4159,0
+ADC_A.US,D,20220719,000000,19.24,19.27,19.1151,19.17,7717,0
+ADC_A.US,D,20220720,000000,19.33,19.38,19.165,19.17,45707,0
+ADC_A.US,D,20220721,000000,19.05,19.1,19.02,19.04,9439,0
+ADC_A.US,D,20220722,000000,19.1,19.21,19,19.05,38218,0
+ADC_A.US,D,20220725,000000,19.05,19.05,18.91,18.97,10008,0
+ADC_A.US,D,20220726,000000,19,19.1,18.9777,19,21537,0
+ADC_A.US,D,20220727,000000,18.96,19.26,18.96,19.04,14290,0
+ADC_A.US,D,20220728,000000,19.01,19.22,18.98,19.2,10572,0
+ADC_A.US,D,20220729,000000,19.3557,19.69,19.3557,19.69,5593,0
+ADC_A.US,D,20220801,000000,19.7,19.9,19.5415,19.9,5024,0
+ADC_A.US,D,20220802,000000,19.88,20.86,19.88,20.8,13159,0
+ADC_A.US,D,20220803,000000,20.375,20.88,20.375,20.88,16042,0
+ADC_A.US,D,20220804,000000,20.92,20.96,20.7501,20.92,7177,0
+ADC_A.US,D,20220805,000000,20.77,20.8,20.57,20.7,3774,0
+ADC_A.US,D,20220808,000000,20.7,20.8,20.55,20.55,39007,0
+ADC_A.US,D,20220809,000000,20.44,20.4424,20.15,20.15,2666,0
+ADC_A.US,D,20220810,000000,20.28,20.36,20.28,20.36,3309,0
+ADC_A.US,D,20220811,000000,20.18,20.58,20.16,20.33,4549,0
+ADC_A.US,D,20220812,000000,20.2692,20.46,20.2692,20.3101,2374,0
+ADC_A.US,D,20220815,000000,20.35,20.6,20.35,20.37,3719,0
+ADC_A.US,D,20220816,000000,20.488,20.488,20.25,20.38,14576,0
+ADC_A.US,D,20220817,000000,20.24,20.24,19.95,19.9601,5659,0
+ADC_A.US,D,20220818,000000,20.08,20.2,19.89,20.04,15377,0
+ADC_A.US,D,20220819,000000,19.8,19.8096,19.52,19.74,8704,0
+ADC_A.US,D,20220822,000000,19.65,19.69,19.42,19.42,12156,0
+ADC_A.US,D,20220823,000000,19.68,19.68,19.02,19.15,69528,0
+ADC_A.US,D,20220824,000000,19.2,19.24,19,19.1496,88650,0
+ADC_A.US,D,20220825,000000,19.16,19.5,19.16,19.3,4765,0
+ADC_A.US,D,20220826,000000,19.59,19.61,19.1857,19.24,14628,0
+ADC_A.US,D,20220829,000000,19.11,19.22,19.05,19.15,3388,0
+ADC_A.US,D,20220830,000000,19.2,19.2,18.91,18.95,14492,0
+ADC_A.US,D,20220831,000000,19.03,19.08,18.77,18.77,10912,0
+ADC_A.US,D,20220901,000000,18.68,18.68,18.15,18.25,120587,0
+ADC_A.US,D,20220902,000000,18.5146,18.5146,18.2749,18.37,2765,0
+ADC_A.US,D,20220906,000000,18.32,18.34,17.95,17.9999,11338,0
+ADC_A.US,D,20220907,000000,17.95,18.14,17.91,17.92,26973,0
+ADC_A.US,D,20220908,000000,18.035,18.05,17.96,17.96,7767,0
+ADC_A.US,D,20220909,000000,18.05,18.19,18.005,18.05,11368,0
+ADC_A.US,D,20220912,000000,18.2,18.31,18.1,18.12,14494,0
+ADC_A.US,D,20220913,000000,18,18,17.75,17.87,25302,0
+ADC_A.US,D,20220914,000000,17.95,18.15,17.8,18.01,30572,0
+ADC_A.US,D,20220915,000000,18,18.17,17.97,18.05,9106,0
+ADC_A.US,D,20220916,000000,17.97,18.11,17.8397,18.11,15963,0
+ADC_A.US,D,20220919,000000,18.11,18.11,17.92,17.92,9939,0
+ADC_A.US,D,20220920,000000,17.87,17.87,17.51,17.6664,45737,0
+ADC_A.US,D,20220921,000000,17.55,17.7,17.5,17.53,12958,0
+ADC_A.US,D,20220922,000000,17.53,17.53,16.71,17.13,57250,0
+ADC_A.US,D,20220923,000000,17.02,17.02,16.81,16.94,9246,0
+ADC_A.US,D,20220926,000000,16.94,16.94,16.665,16.81,22360,0
+ADC_A.US,D,20220927,000000,16.94,17.1,16.81,17.02,10730,0
+ADC_A.US,D,20220928,000000,17.02,17.3,17.02,17.27,4060,0
+ADC_A.US,D,20220929,000000,17.3,17.3,16.85,16.9874,14043,0
+ADC_A.US,D,20220930,000000,16.98,17.31,16.83,16.99,142094,0
+ADC_A.US,D,20221003,000000,17.18,17.18,16.975,17.08,36304,0
+ADC_A.US,D,20221004,000000,17.11,17.23,17.11,17.19,16242,0
+ADC_A.US,D,20221005,000000,17.19,17.19,16.9,16.92,6286,0
+ADC_A.US,D,20221006,000000,17.1,17.1,16.9,16.97,23330,0
+ADC_A.US,D,20221007,000000,16.75,16.8607,16.75,16.86,4176,0
+ADC_A.US,D,20221010,000000,16.86,16.86,16.6,16.6,6150,0
+ADC_A.US,D,20221011,000000,16.6,16.7499,16.56,16.67,14963,0
+ADC_A.US,D,20221012,000000,16.55,16.62,16.5,16.62,9124,0
+ADC_A.US,D,20221013,000000,16.42,16.615,16.42,16.47,11163,0
+ADC_A.US,D,20221014,000000,16.6,16.7,16.27,16.36,9664,0
+ADC_A.US,D,20221017,000000,16.36,16.5806,16.36,16.4,19621,0
+ADC_A.US,D,20221018,000000,16.3999,16.5234,16.3,16.3315,27320,0
+ADC_A.US,D,20221019,000000,16.4,16.4,16.08,16.25,12271,0
+ADC_A.US,D,20221020,000000,16.28,16.28,16.025,16.05,7797,0
+ADC_A.US,D,20221021,000000,15.91,15.91,15.6,15.84,20354,0
+ADC_A.US,D,20221024,000000,15.87,15.87,15.66,15.6992,14245,0
+ADC_A.US,D,20221025,000000,15.7,15.79,15.51,15.68,48748,0
+ADC_A.US,D,20221026,000000,15.8999,15.98,15.69,15.69,11732,0
+ADC_A.US,D,20221027,000000,15.69,15.8399,15.67,15.7,7281,0
+ADC_A.US,D,20221028,000000,15.84,15.84,15.74,15.75,14214,0
+ADC_A.US,D,20221031,000000,15.82,15.92,15.73,15.9,26237,0
+ADC_A.US,D,20221101,000000,16.02,16.025,15.7827,16,34071,0
+ADC_A.US,D,20221102,000000,15.95,16.4,15.95,16.16,5952,0
+ADC_A.US,D,20221103,000000,15.85,16.05,15.8,16.029,7765,0
+ADC_A.US,D,20221104,000000,16.2401,16.2401,16,16.04,4363,0
+ADC_A.US,D,20221107,000000,16.09,16.15,15.975,16.15,11929,0
+ADC_A.US,D,20221108,000000,16.24,16.31,16.19,16.3,7255,0
+ADC_A.US,D,20221109,000000,16.33,16.5201,16.14,16.25,15275,0
+ADC_A.US,D,20221110,000000,16.61,17.26,16.61,17.23,9413,0
+ADC_A.US,D,20221111,000000,17.19,17.27,17.02,17.08,57137,0
+ADC_A.US,D,20221114,000000,17.04,17.08,16.6,16.7,22062,0
+ADC_A.US,D,20221115,000000,16.83,17.045,16.647,17.0399,32453,0
+ADC_A.US,D,20221116,000000,17.08,17.34,16.98,17.267,38564,0
+ADC_A.US,D,20221117,000000,17.25,17.35,17.22,17.26,10710,0
+ADC_A.US,D,20221118,000000,17.11,17.22,17.04,17.13,5529,0
+ADC_A.US,D,20221121,000000,17.1301,17.29,17.1301,17.19,2976,0
+ADC_A.US,D,20221122,000000,17.15,17.2793,17.13,17.13,3066,0
+ADC_A.US,D,20221123,000000,17.14,17.31,17.14,17.3,4062,0
+ADC_A.US,D,20221125,000000,17.13,17.13,17,17,12829,0
+ADC_A.US,D,20221128,000000,17.19,17.2695,17,17.0387,21985,0
+ADC_A.US,D,20221129,000000,17,17.19,17,17.1,14281,0
+ADC_A.US,D,20221130,000000,17.08,17.45,17.055,17.45,24943,0
+ADC_A.US,D,20221201,000000,17.77,18.04,17.46,17.82,14693,0
+ADC_A.US,D,20221202,000000,17.78,17.84,17.4701,17.72,28872,0
+ADC_A.US,D,20221205,000000,17.81,17.81,17.38,17.38,3199,0
+ADC_A.US,D,20221206,000000,17.37,17.53,17.05,17.43,33293,0
+ADC_A.US,D,20221207,000000,17.36,17.36,17.13,17.15,12371,0
+ADC_A.US,D,20221208,000000,17.16,17.275,17.1,17.1,20527,0
+ADC_A.US,D,20221209,000000,17.1,17.1,17.05,17.06,11003,0
+ADC_A.US,D,20221212,000000,17.19,17.19,16.9,16.9,22781,0
+ADC_A.US,D,20221213,000000,17.835,17.835,16.9,16.99,48811,0
+ADC_A.US,D,20221214,000000,16.95,17.09,16.89,16.89,121100,0
+ADC_A.US,D,20221215,000000,16.95,17.0437,16.89,16.98,22961,0
+ADC_A.US,D,20221216,000000,16.89,17.1146,16.785,17.08,13508,0
+ADC_A.US,D,20221219,000000,17.15,17.28,17.15,17.18,4154,0
+ADC_A.US,D,20221220,000000,17.15,17.15,16.86,16.91,18038,0
+ADC_A.US,D,20221221,000000,16.92,17.15,16.87,17,12338,0
+ADC_A.US,D,20221222,000000,17.01,17.03,16.8,16.82,16848,0
+ADC_A.US,D,20221223,000000,16.9,16.9,16.49,16.5,12080,0
+ADC_A.US,D,20221227,000000,16.51,16.6999,16.31,16.37,16765,0
+ADC_A.US,D,20221228,000000,16.53,16.53,16.05,16.25,28563,0
+ADC_A.US,D,20221229,000000,16.41,16.5324,16.25,16.26,32944,0
+ADC_A.US,D,20221230,000000,16.35,16.35,15.88,16.11,184102,0
+ADC_A.US,D,20230103,000000,16.19,16.59,16.19,16.52,13057,0
+ADC_A.US,D,20230104,000000,16.71,16.95,16.57,16.95,3861,0
+ADC_A.US,D,20230105,000000,16.99,17.2922,16.8258,17.2922,12507,0
+ADC_A.US,D,20230106,000000,17.24,17.67,17.24,17.67,6027,0
+ADC_A.US,D,20230109,000000,17.68,17.82,17.5,17.82,22515,0
+ADC_A.US,D,20230110,000000,17.7,17.7694,17.68,17.71,16599,0
+ADC_A.US,D,20230111,000000,17.61,17.71,17.54,17.54,10609,0
+ADC_A.US,D,20230112,000000,17.55,17.6923,17.52,17.52,7651,0
+ADC_A.US,D,20230113,000000,17.5201,17.72,17.51,17.6794,5395,0
+ADC_A.US,D,20230117,000000,17.7,17.9,17.7,17.805,18364,0
+ADC_A.US,D,20230118,000000,18,18.29,17.9,18.09,55622,0
+ADC_A.US,D,20230119,000000,18.05,18.278,18.05,18.15,23855,0
+ADC_A.US,D,20230120,000000,18.13,18.13,18.02,18.0899,7044,0
+ADC_A.US,D,20230123,000000,18.1258,18.27,18.1258,18.22,24600,0
+ADC_A.US,D,20230124,000000,18.2,18.25,18.12,18.12,5746,0
+ADC_A.US,D,20230125,000000,18.19,18.2,18.13,18.13,3298,0
+ADC_A.US,D,20230126,000000,18.29,18.29,18.1,18.24,1704,0
+ADC_A.US,D,20230127,000000,18.28,18.3826,18.1645,18.35,4712,0
+ADC_A.US,D,20230130,000000,18.3,18.42,18.28,18.42,11902,0
+ADC_A.US,D,20230131,000000,18.35,18.42,18.1101,18.31,7049,0
+ADC_A.US,D,20230201,000000,18.29,18.53,18.15,18.49,11911,0
+ADC_A.US,D,20230202,000000,18.5234,18.93,18.5234,18.93,14879,0
+ADC_A.US,D,20230203,000000,18.33,18.85,18.28,18.5823,10268,0
+ADC_A.US,D,20230206,000000,18.6,18.62,18.35,18.39,11752,0
+ADC_A.US,D,20230207,000000,18.43,18.4599,18.35,18.4001,3386,0
+ADC_A.US,D,20230208,000000,18.4,18.65,18.35,18.6395,5906,0
+ADC_A.US,D,20230209,000000,18.7669,18.92,18.4923,18.5501,9310,0
+ADC_A.US,D,20230210,000000,18.66,18.66,18.36,18.45,2214,0
+ADC_A.US,D,20230213,000000,18.4,18.505,18.4,18.45,4103,0
+ADC_A.US,D,20230214,000000,18.53,18.53,18.39,18.4999,11075,0
+ADC_A.US,D,20230215,000000,18.5705,18.5705,18.4277,18.5,17026,0
+ADC_A.US,D,20230216,000000,18.4,18.4,18.25,18.34,12489,0
+ADC_A.US,D,20230217,000000,18.245,18.28,18.1501,18.17,3182,0
+ADC_A.US,D,20230221,000000,18.15,18.17,17.71,17.71,32432,0
+ADC_A.US,D,20230222,000000,17.71,17.8,17.665,17.7827,17406,0
+ADC_A.US,D,20230223,000000,17.8,17.8,17.52,17.7499,31619,0
+ADC_A.US,D,20230224,000000,17.66,17.7399,17.5419,17.55,26326,0
+ADC_A.US,D,20230227,000000,17.71,17.71,17.45,17.49,8369,0
+ADC_A.US,D,20230228,000000,17.56,17.66,17.41,17.65,21852,0
+ADC_A.US,D,20230301,000000,17.63,17.66,17.44,17.55,3613,0
+ADC_A.US,D,20230302,000000,17.43,17.52,17.3,17.31,7053,0
+ADC_A.US,D,20230303,000000,17.32,17.67,17.27,17.55,12710,0
+ADC_A.US,D,20230306,000000,17.55,17.65,17.5262,17.65,12722,0
+ADC_A.US,D,20230307,000000,17.53,17.6371,17.53,17.5696,9411,0
+ADC_A.US,D,20230308,000000,17.535,17.56,17.46,17.55,13420,0
+ADC_A.US,D,20230309,000000,17.55,17.55,17.2,17.2,8540,0
+ADC_A.US,D,20230310,000000,17.1777,17.21,16.98,17.04,7985,0
+ADC_A.US,D,20230313,000000,16.97,16.9999,16.51,16.96,20943,0
+ADC_A.US,D,20230314,000000,17.19,17.2,16.842,16.97,10889,0
+ADC_A.US,D,20230315,000000,17.02,17.02,16.59,16.9496,14379,0
+ADC_A.US,D,20230316,000000,16.8937,16.98,16.7503,16.96,22102,0
+ADC_A.US,D,20230317,000000,16.9218,16.9218,16.7801,16.84,7875,0
+ADC_A.US,D,20230320,000000,16.95,17.06,16.84,17.05,26216,0
+ADC_A.US,D,20230321,000000,17.18,17.55,17.18,17.42,28731,0
+ADC_A.US,D,20230322,000000,17.43,17.43,17.21,17.28,12055,0
+ADC_A.US,D,20230323,000000,17.35,17.35,17.07,17.1,4074,0
+ADC_A.US,D,20230324,000000,17.21,17.21,16.89,16.9536,11806,0
+ADC_A.US,D,20230327,000000,17.04,17.12,16.98,17.115,7642,0
+ADC_A.US,D,20230328,000000,17.31,17.31,17.02,17.085,14796,0
+ADC_A.US,D,20230329,000000,17.2,17.2,17,17.2,8553,0
+ADC_A.US,D,20230330,000000,17.29,17.3,17.15,17.1922,8916,0
+ADC_A.US,D,20230331,000000,17.35,17.73,17.32,17.6,19092,0
+ADC_A.US,D,20230403,000000,17.74,17.74,17.6,17.66,30378,0
+ADC_A.US,D,20230404,000000,17.79,17.8,17.6394,17.72,38516,0
+ADC_A.US,D,20230405,000000,17.75,17.75,17.681,17.7,3182,0
+ADC_A.US,D,20230406,000000,17.75,17.77,17.71,17.71,9966,0
+ADC_A.US,D,20230410,000000,17.89,17.9,17.765,17.81,1976,0
+ADC_A.US,D,20230411,000000,17.95,18.12,17.91,18.03,8750,0
+ADC_A.US,D,20230412,000000,18.15,18.15,17.88,17.88,4334,0
+ADC_A.US,D,20230413,000000,18.03,18.18,17.99,17.99,7594,0
+ADC_A.US,D,20230414,000000,18,18.2499,17.9999,18.1,7824,0
+ADC_A.US,D,20230417,000000,18.35,18.45,17.85,18.36,5817,0
+ADC_A.US,D,20230418,000000,18.44,18.5,18.3501,18.37,13935,0
+ADC_A.US,D,20230419,000000,18.31,18.44,18.1821,18.1901,2858,0
+ADC_A.US,D,20230420,000000,18.34,18.5,18.0921,18.3,6737,0
+ADC_A.US,D,20230421,000000,18,18.3,18,18.1845,10123,0
+ADC_A.US,D,20230424,000000,18.2,18.5,18.14,18.19,6110,0
+ADC_A.US,D,20230425,000000,18.1,18.5,18.1,18.3,2128,0
+ADC_A.US,D,20230426,000000,18.42,18.69,18.32,18.63,12799,0
+ADC_A.US,D,20230427,000000,18.72,18.72,18.41,18.585,8054,0
+ADC_A.US,D,20230428,000000,18.52,19.23,18.52,19.13,22170,0
+ADC_A.US,D,20230501,000000,18.97,19,18.7,18.73,22421,0
+ADC_A.US,D,20230502,000000,18.6,18.6,17.8901,18.21,26585,0
+ADC_A.US,D,20230503,000000,18.16,18.3901,18,18.01,4470,0
+ADC_A.US,D,20230504,000000,17.99,18.07,17.7,17.7,11780,0
+ADC_A.US,D,20230505,000000,17.75,18.0996,17.73,17.78,8133,0
+ADC_A.US,D,20230508,000000,17.78,18.1,17.78,17.96,14314,0
+ADC_A.US,D,20230509,000000,17.84,18.06,17.73,17.87,9589,0
+ADC_A.US,D,20230510,000000,17.77,18.26,17.77,18.0979,11238,0
+ADC_A.US,D,20230511,000000,18.19,18.19,17.7101,17.9,2534,0
+ADC_A.US,D,20230512,000000,18.26,18.26,17.8831,18.06,2429,0
+ADC_A.US,D,20230515,000000,18.15,18.17,17.9205,18.17,4622,0
+ADC_A.US,D,20230516,000000,18.2,18.2,17.88,18.0634,3946,0
+ADC_A.US,D,20230517,000000,17.97,18.45,17.97,18.45,6623,0
+ADC_A.US,D,20230518,000000,18.45,18.66,18.325,18.37,18202,0
+ADC_A.US,D,20230519,000000,18.22,18.23,18.01,18.15,19458,0
+ADC_A.US,D,20230522,000000,18.12,18.12,18.03,18.06,21270,0
+ADC_A.US,D,20230523,000000,18.25,18.25,17.75,17.75,31507,0
+ADC_A.US,D,20230524,000000,17.89,17.89,17.34,17.52,10785,0
+ADC_A.US,D,20230525,000000,17.71,17.71,17.15,17.17,12113,0
+ADC_A.US,D,20230526,000000,17.58,17.58,17.17,17.19,6699,0
+ADC_A.US,D,20230530,000000,17.37,17.64,17.15,17.15,9890,0
+ADC_A.US,D,20230531,000000,17.4048,17.58,17.39,17.47,16108,0
+ADC_A.US,D,20230601,000000,17.47,17.47,17.25,17.28,13054,0
+ADC_A.US,D,20230602,000000,17.3,18.01,17.3,18,8882,0
+ADC_A.US,D,20230605,000000,17.3,18.143,17.3,17.63,5534,0
+ADC_A.US,D,20230606,000000,17.55,17.85,17.55,17.695,2929,0
+ADC_A.US,D,20230607,000000,17.7799,17.87,17.7401,17.8398,5653,0
+ADC_A.US,D,20230608,000000,17.84,17.85,17.7,17.8399,1009,0
+ADC_A.US,D,20230609,000000,17.7401,17.87,17.7401,17.85,1655,0
+ADC_A.US,D,20230612,000000,17.95,17.99,17.56,17.56,1598,0
+ADC_A.US,D,20230613,000000,17.97,18,17.7939,18,2842,0
+ADC_A.US,D,20230614,000000,18.11,18.205,18,18.0401,9808,0
+ADC_A.US,D,20230615,000000,18.07,18.11,17.88,17.9391,6266,0
+ADC_A.US,D,20230616,000000,18.18,18.18,17.92,18.04,3550,0
+ADC_A.US,D,20230620,000000,18.04,18.04,17.56,17.64,11232,0
+ADC_A.US,D,20230621,000000,18.04,18.04,17.64,17.94,10088,0
+ADC_A.US,D,20230622,000000,17.92,18.22,17.75,17.84,8150,0
+ADC_A.US,D,20230623,000000,17.57,17.85,17.57,17.85,4245,0
+ADC_A.US,D,20230626,000000,17.85,18.29,17.71,17.71,8845,0
+ADC_A.US,D,20230627,000000,17.71,17.93,17.68,17.68,3436,0
+ADC_A.US,D,20230628,000000,17.68,17.96,17.68,17.715,2764,0
+ADC_A.US,D,20230629,000000,17.99,17.99,17.7408,17.92,3283,0
+ADC_A.US,D,20230630,000000,18.12,18.58,17.8884,18.58,28183,0
+ADC_A.US,D,20230703,000000,18.45,18.54,18.21,18.4355,9513,0
+ADC_A.US,D,20230705,000000,18.47,18.47,17.97,17.97,8705,0
+ADC_A.US,D,20230706,000000,17.97,17.98,17.67,17.67,4593,0
+ADC_A.US,D,20230707,000000,17.9,17.95,17.9,17.9007,1142,0
+ADC_A.US,D,20230710,000000,17.85,18.07,17.66,17.66,6302,0
+ADC_A.US,D,20230711,000000,17.74,17.74,17.45,17.6,18283,0
+ADC_A.US,D,20230712,000000,17.68,17.68,17.34,17.34,33316,0
+ADC_A.US,D,20230713,000000,17.34,17.6699,17.34,17.49,17198,0
+ADC_A.US,D,20230714,000000,17.47,17.49,17.35,17.35,5962,0
+ADC_A.US,D,20230717,000000,17.35,17.375,17.17,17.2008,16703,0
+ADC_A.US,D,20230718,000000,17.25,17.442,17.25,17.32,8468,0
+ADC_A.US,D,20230719,000000,17.5,17.7399,17.405,17.71,32778,0
+ADC_A.US,D,20230720,000000,17.62,17.67,17.43,17.57,6516,0
+ADC_A.US,D,20230721,000000,17.615,17.71,17.615,17.71,1846,0
+ADC_A.US,D,20230724,000000,17.7099,17.85,17.6489,17.73,6950,0
+ADC_A.US,D,20230725,000000,17.76,17.76,17.67,17.73,7592,0
+ADC_A.US,D,20230726,000000,17.7,18.09,17.65,18.03,5258,0
+ADC_A.US,D,20230727,000000,18.1185,18.31,17.7,17.7,12583,0
+ADC_A.US,D,20230728,000000,18.16,18.16,17.66,17.66,1727,0
+ADC_A.US,D,20230731,000000,18.05,18.39,17.74,17.9352,3427,0
+ADC_A.US,D,20230801,000000,18.19,18.19,17.75,17.75,1297,0
+ADC_A.US,D,20230802,000000,17.98,17.98,17.61,17.7,6486,0
+ADC_A.US,D,20230803,000000,17.78,17.78,17.55,17.5869,3410,0
+ADC_A.US,D,20230804,000000,17.6,17.675,17.55,17.55,6003,0
+ADC_A.US,D,20230807,000000,17.55,17.65,17.3306,17.61,6084,0
+ADC_A.US,D,20230808,000000,17.8,17.8,17.59,17.59,6105,0
+ADC_A.US,D,20230809,000000,17.64,17.67,17.52,17.6,31448,0
+ADC_A.US,D,20230810,000000,17.74,17.75,17.522,17.5222,37644,0
+ADC_A.US,D,20230811,000000,17.35,17.6518,17.35,17.51,7043,0
+ADC_A.US,D,20230814,000000,17.5,17.5,17.38,17.3801,4006,0
+ADC_A.US,D,20230815,000000,17.5,17.5,17.25,17.25,9703,0
+ADC_A.US,D,20230816,000000,17.25,17.3,17.22,17.29,22205,0
+ADC_A.US,D,20230817,000000,17.38,17.38,17.1556,17.18,8400,0
+ADC_A.US,D,20230818,000000,17.16,17.16,17.0007,17.08,8137,0
+ADC_A.US,D,20230821,000000,17.15,17.15,16.93,16.93,14676,0
+ADC_A.US,D,20230822,000000,16.87,16.9258,16.73,16.81,25254,0
+ADC_A.US,D,20230823,000000,16.96,17,16.96,16.99,8765,0
+ADC_A.US,D,20230824,000000,17.05,17.08,17.027,17.08,7285,0
+ADC_A.US,D,20230825,000000,17,17,16.77,16.85,5093,0
+ADC_A.US,D,20230828,000000,16.93,16.96,16.8538,16.9,3428,0
+ADC_A.US,D,20230829,000000,17.23,17.3,17.1,17.17,3060,0
+ADC_A.US,D,20230830,000000,17.3,17.3,17.1,17.125,3912,0
+ADC_A.US,D,20230831,000000,17.06,17.37,17.06,17.37,23121,0
+ADC_A.US,D,20230901,000000,17.37,17.37,17.15,17.34,2566,0
+ADC_A.US,D,20230905,000000,17.34,17.4,17.08,17.08,49785,0
+ADC_A.US,D,20230906,000000,17.11,17.165,17.05,17.15,2508,0
+ADC_A.US,D,20230907,000000,17.1,17.24,17.1,17.1,9476,0
+ADC_A.US,D,20230908,000000,17.3,17.3,17.124,17.124,3462,0
+ADC_A.US,D,20230911,000000,17.13,17.13,17,17,6502,0
+ADC_A.US,D,20230912,000000,17.05,17.0501,16.845,16.865,7167,0
+ADC_A.US,D,20230913,000000,16.9,17.01,16.9,16.95,7008,0
+ADC_A.US,D,20230914,000000,17.05,17.19,16.99,17,9556,0
+ADC_A.US,D,20230915,000000,16.995,17.02,16.91,17,17422,0
+ADC_A.US,D,20230918,000000,17.13,17.13,16.85,16.85,13607,0
+ADC_A.US,D,20230919,000000,16.9,17.06,16.82,17,12850,0
+ADC_A.US,D,20230920,000000,16.98,17.0761,16.8794,17.0761,4282,0
+ADC_A.US,D,20230921,000000,16.81,16.845,16.66,16.681,15890,0
+ADC_A.US,D,20230922,000000,16.8,16.8411,16.71,16.71,2127,0
+ADC_A.US,D,20230925,000000,16.67,16.67,16.6,16.6,4007,0
+ADC_A.US,D,20230926,000000,16.5,16.529,16.25,16.26,8639,0
+ADC_A.US,D,20230927,000000,16.28,16.32,16.25,16.26,6547,0
+ADC_A.US,D,20230928,000000,16.35,16.35,16.22,16.29,3872,0
+ADC_A.US,D,20230929,000000,16.4,16.84,16.38,16.74,27445,0
+ADC_A.US,D,20231002,000000,16.67,16.67,16.3007,16.33,8019,0
+ADC_A.US,D,20231003,000000,16.355,16.355,15.81,15.9,13923,0
+ADC_A.US,D,20231004,000000,16.04,16.4059,16.04,16.12,13662,0
+ADC_A.US,D,20231005,000000,16.2567,16.27,16.07,16.12,9074,0
+ADC_A.US,D,20231006,000000,15.98,16.16,15.98,16.15,3694,0
+ADC_A.US,D,20231009,000000,16.19,16.27,16.08,16.27,11386,0
+ADC_A.US,D,20231010,000000,16.32,16.4,16.1,16.4,3232,0
+ADC_A.US,D,20231011,000000,16.5927,16.62,16.41,16.41,16081,0
+ADC_A.US,D,20231012,000000,16.4,16.49,16.24,16.26,16524,0
+ADC_A.US,D,20231013,000000,16.31,16.49,16.26,16.29,9415,0
+ADC_A.US,D,20231016,000000,16.42,16.57,16.21,16.5,13053,0
+ADC_A.US,D,20231017,000000,16.49,16.49,16.2,16.35,8335,0
+ADC_A.US,D,20231018,000000,16.35,16.35,16.11,16.11,16853,0
+ADC_A.US,D,20231019,000000,16.08,16.12,15.83,15.83,9428,0
+ADC_A.US,D,20231020,000000,16.02,16.15,15.85,16,8652,0
+ADC_A.US,D,20231023,000000,16.01,16.1189,15.85,15.9,11260,0
+ADC_A.US,D,20231024,000000,15.9,16,15.75,15.98,34939,0
+ADC_A.US,D,20231025,000000,15.89,15.95,15.71,15.94,3954,0
+ADC_A.US,D,20231026,000000,15.94,16.09,15.94,16.09,4087,0
+ADC_A.US,D,20231027,000000,16.1,16.27,16.03,16.1,13559,0
+ADC_A.US,D,20231030,000000,16.05,16.1391,15.91,15.97,5146,0
+ADC_A.US,D,20231031,000000,16.1,16.27,16,16.08,17286,0
+ADC_A.US,D,20231101,000000,16.18,16.52,16,16.34,25257,0
+ADC_A.US,D,20231102,000000,16.68,16.99,16.68,16.97,11689,0
+ADC_A.US,D,20231103,000000,17.07,17.47,17.07,17.3,9438,0
+ADC_A.US,D,20231106,000000,17.415,17.42,17.24,17.38,18159,0
+ADC_A.US,D,20231107,000000,17.43,17.47,17.18,17.23,25459,0
+ADC_A.US,D,20231108,000000,17.3289,17.57,17.325,17.49,6582,0
+ADC_A.US,D,20231109,000000,17.43,17.43,17.02,17.02,8425,0
+ADC_A.US,D,20231110,000000,17.37,17.42,17.2,17.37,6138,0
+ADC_A.US,D,20231113,000000,17.29,17.47,17.29,17.38,4208,0
+ADC_A.US,D,20231114,000000,17.6,17.81,17.6,17.78,13742,0
+ADC_A.US,D,20231115,000000,17.4602,17.63,17.4332,17.51,11021,0
+ADC_A.US,D,20231116,000000,17.43,17.6884,17.43,17.4302,4200,0
+ADC_A.US,D,20231117,000000,17.36,17.6,17.36,17.4016,6783,0
+ADC_A.US,D,20231120,000000,17.41,17.48,17.36,17.38,7280,0
+ADC_A.US,D,20231121,000000,17.45,17.45,17.2,17.2,11849,0
+ADC_A.US,D,20231122,000000,17.23,17.4,17.07,17.14,11424,0
+ADC_A.US,D,20231124,000000,17.25,17.3034,16.8,16.8,6841,0
+ADC_A.US,D,20231127,000000,17.3699,17.3699,16.71,16.75,4781,0
+ADC_A.US,D,20231128,000000,16.86,16.9899,16.74,16.9899,4889,0
+ADC_A.US,D,20231129,000000,17.14,17.19,17.03,17.19,5913,0
+ADC_A.US,D,20231130,000000,17.19,18.7,17.13,18.05,88600,0
+ADC_A.US,D,20231201,000000,17.92,18.25,17.75,18.21,31563,0
+ADC_A.US,D,20231204,000000,18.1,18.2,17.85,17.93,18279,0
+ADC_A.US,D,20231205,000000,17.93,18.25,17.93,18.13,36918,0
+ADC_A.US,D,20231206,000000,18.01,18.3499,18.0018,18.1323,6097,0
+ADC_A.US,D,20231207,000000,18.1,18.3392,18,18.2,12427,0
+ADC_A.US,D,20231208,000000,18.09,18.1478,17.975,18.02,5192,0
+ADC_A.US,D,20231211,000000,18.13,18.13,17.95,17.95,1116,0
+ADC_A.US,D,20231212,000000,18.04,18.04,18.03,18.03,1378,0
+ADC_A.US,D,20231213,000000,18.16,18.49,18.05,18.49,22597,0
+ADC_A.US,D,20231214,000000,18.49,19.03,18.26,18.26,23468,0
+ADC_A.US,D,20231215,000000,18.14,19.06,18.14,18.72,19191,0
+ADC_A.US,D,20231218,000000,18.67,18.89,18.56,18.61,15145,0
+ADC_A.US,D,20231219,000000,18.62,18.8,18.52,18.78,19558,0
+ADC_A.US,D,20231220,000000,18.83,18.89,18.35,18.59,20440,0
+ADC_A.US,D,20231221,000000,18.58,18.85,18.55,18.6,4283,0
+ADC_A.US,D,20231222,000000,18.6,18.735,18.58,18.58,5566,0
+ADC_A.US,D,20231226,000000,18.56,18.7499,18.56,18.7499,10404,0
+ADC_A.US,D,20231227,000000,18.47,18.63,18.38,18.59,23849,0
+ADC_A.US,D,20231228,000000,18.79,18.79,18.692,18.73,2633,0
+ADC_A.US,D,20231229,000000,18.8,18.85,18.7,18.7,5443,0
+ADC_A.US,D,20240102,000000,18.9,18.9,18.79,18.79,2284,0
+ADC_A.US,D,20240103,000000,18.78,18.85,18.3801,18.51,18399,0
+ADC_A.US,D,20240104,000000,18.73,19.3498,18.64,18.7301,22841,0
+ADC_A.US,D,20240105,000000,18.81,18.86,18.6,18.64,10289,0
+ADC_A.US,D,20240108,000000,18.7,18.7301,18.66,18.695,14272,0
+ADC_A.US,D,20240109,000000,18.79,18.85,18.66,18.735,11503,0
+ADC_A.US,D,20240110,000000,18.799,18.799,18.77,18.77,4084,0
+ADC_A.US,D,20240111,000000,18.7127,18.9437,18.7127,18.8,10408,0
+ADC_A.US,D,20240112,000000,18.95,19,18.84,18.89,17562,0
+ADC_A.US,D,20240116,000000,18.89,18.89,18.81,18.81,1939,0
+ADC_A.US,D,20240117,000000,18.81,18.82,18.7112,18.775,6259,0
+ADC_A.US,D,20240118,000000,18.84,18.8499,18.4598,18.5,12559,0
+ADC_A.US,D,20240119,000000,18.44,18.51,18.2691,18.31,5738,0
+ADC_A.US,D,20240122,000000,18.31,18.5177,18.26,18.43,35130,0
+ADC_A.US,D,20240123,000000,18.4,18.465,18.2001,18.4,15987,0
+ADC_A.US,D,20240124,000000,18.4,18.555,18.33,18.555,16933,0
+ADC_A.US,D,20240125,000000,18.5,18.79,18.5,18.79,11722,0
+ADC_A.US,D,20240126,000000,18.4,18.98,18.4,18.84,11038,0
+ADC_A.US,D,20240129,000000,18.8476,18.85,18.69,18.71,3267,0
+ADC_A.US,D,20240130,000000,19.04,19.04,18.76,18.76,9663,0
+ADC_A.US,D,20240131,000000,18.86,18.86,18.555,18.57,4329,0
+ADC_A.US,D,20240201,000000,18.52,18.76,18.3635,18.76,11648,0
+ADC_A.US,D,20240202,000000,18.73,18.75,18.61,18.6912,5288,0
+ADC_A.US,D,20240205,000000,18.65,18.65,18.55,18.59,5617,0
+ADC_A.US,D,20240206,000000,18.59,18.6,18.42,18.56,4313,0
+ADC_A.US,D,20240207,000000,18.6,18.6,18.5236,18.59,14746,0
+ADC_A.US,D,20240208,000000,18.59,18.6,18.42,18.56,17267,0
+ADC_A.US,D,20240209,000000,18.6,18.91,18.6,18.91,3472,0
+ADC_A.US,D,20240212,000000,18.96,18.96,18.794,18.88,11683,0
+ADC_A.US,D,20240213,000000,18.75,18.75,18.5,18.68,13291,0
+ADC_A.US,D,20240214,000000,18.6,18.6,18.4,18.48,8255,0
+ADC_A.US,D,20240215,000000,18.54,18.75,18.5,18.5,5521,0
+ADC_A.US,D,20240216,000000,18.465,18.51,18.32,18.36,19281,0
+ADC_A.US,D,20240220,000000,18.45,18.58,18.415,18.5,7118,0
+ADC_A.US,D,20240221,000000,18.59,18.59,18.48,18.57,3240,0
+ADC_A.US,D,20240222,000000,18.75,18.75,18.5,18.5,6170,0
+ADC_A.US,D,20240223,000000,18.62,18.7479,18.4801,18.71,4584,0
+ADC_A.US,D,20240226,000000,18.6181,18.6181,18.45,18.58,4369,0
+ADC_A.US,D,20240227,000000,18.49,18.5119,18.31,18.34,13903,0
+ADC_A.US,D,20240228,000000,18.29,18.48,18.2803,18.29,9769,0
+ADC_A.US,D,20240229,000000,18.4,18.4,17.97,18.07,66216,0
+ADC_A.US,D,20240301,000000,18.19,18.21,18.0029,18.0799,9779,0
+ADC_A.US,D,20240304,000000,18.05,18.1897,17.83,17.94,13328,0
+ADC_A.US,D,20240305,000000,17.87,18.0852,17.83,17.99,92153,0
+ADC_A.US,D,20240306,000000,18.01,18.18,18.01,18.13,5182,0
+ADC_A.US,D,20240307,000000,18.14,18.24,18.12,18.1599,4099,0
+ADC_A.US,D,20240308,000000,18.27,18.35,18.2109,18.2109,5277,0
+ADC_A.US,D,20240311,000000,18.21,18.21,18.08,18.21,9130,0
+ADC_A.US,D,20240312,000000,18.14,18.22,18.05,18.15,7056,0
+ADC_A.US,D,20240313,000000,18.29,18.31,18.11,18.25,5066,0
+ADC_A.US,D,20240314,000000,18.2,18.2,18,18.07,4649,0
+ADC_A.US,D,20240315,000000,18.0032,18.05,18,18.04,1717,0
+ADC_A.US,D,20240318,000000,18.08,18.17,18.08,18.1115,3379,0
+ADC_A.US,D,20240319,000000,18.21,18.26,18.16,18.26,6461,0
+ADC_A.US,D,20240320,000000,18.2201,18.33,18.19,18.19,8512,0
+ADC_A.US,D,20240321,000000,18.1001,18.54,18.1,18.21,21454,0
+ADC_A.US,D,20240322,000000,18.32,18.5,18.3,18.38,3251,0
+ADC_A.US,D,20240325,000000,18.4,18.4,18.19,18.29,4622,0
+ADC_A.US,D,20240326,000000,18.31,18.31,18.02,18.15,15473,0
+ADC_A.US,D,20240327,000000,18.3,18.3,18.16,18.29,3503,0
+ADC_A.US,D,20240328,000000,18.2,18.425,17.73,17.74,35155,0
+ADC_A.US,D,20240401,000000,17.88,17.95,17.71,17.84,18956,0
+ADC_A.US,D,20240402,000000,17.77,17.82,17.74,17.775,14618,0
+ADC_A.US,D,20240403,000000,17.7,17.87,17.7,17.75,9116,0
+ADC_A.US,D,20240404,000000,17.83,17.99,17.79,17.87,9812,0
+ADC_A.US,D,20240405,000000,17.85,17.92,17.8,17.92,2367,0
+ADC_A.US,D,20240408,000000,17.9,17.9,17.68,17.8,7464,0
+ADC_A.US,D,20240409,000000,17.7857,17.89,17.71,17.75,19653,0
+ADC_A.US,D,20240410,000000,17.62,17.7,17.46,17.55,22827,0
+ADC_A.US,D,20240411,000000,17.65,17.7267,17.3,17.41,15460,0
+ADC_A.US,D,20240412,000000,17.44,17.47,17.37,17.39,5690,0
+ADC_A.US,D,20240415,000000,17.38,17.38,17,17,14505,0
+ADC_A.US,D,20240416,000000,17.02,17.08,16.95,17.035,8148,0
+ADC_A.US,D,20240417,000000,17.06,17.19,17.03,17.12,8719,0
+ADC_A.US,D,20240418,000000,17.04,17.08,16.79,16.9,21290,0
+ADC_A.US,D,20240419,000000,16.95,16.95,16.85,16.88,8308,0
+ADC_A.US,D,20240422,000000,17,17.085,16.86,17.07,7194,0
+ADC_A.US,D,20240423,000000,17.07,17.28,17.07,17.27,5929,0
+ADC_A.US,D,20240424,000000,17.1108,17.17,16.79,17.12,14714,0
+ADC_A.US,D,20240425,000000,16.88,16.9,16.8,16.89,10566,0
+ADC_A.US,D,20240426,000000,16.9925,17.01,16.75,16.75,10962,0
+ADC_A.US,D,20240429,000000,16.85,17,16.71,16.84,13521,0
+ADC_A.US,D,20240430,000000,16.8,16.8052,16.67,16.74,7305,0
+ADC_A.US,D,20240501,000000,16.76,16.94,16.6855,16.8,22418,0
+ADC_A.US,D,20240502,000000,16.89,17.15,16.85,17.12,34776,0
+ADC_A.US,D,20240503,000000,17.29,17.31,17.1748,17.31,8954,0
+ADC_A.US,D,20240506,000000,17.36,17.635,17.34,17.51,9729,0
+ADC_A.US,D,20240507,000000,17.5,17.56,17.16,17.35,27733,0
+ADC_A.US,D,20240508,000000,17.4,17.4,17.01,17.07,14327,0
+ADC_A.US,D,20240509,000000,17.0836,17.15,16.96,17.06,12005,0
+ADC_A.US,D,20240510,000000,16.9,16.98,16.82,16.95,21371,0
+ADC_A.US,D,20240513,000000,17.07,17.07,16.94,17.04,2835,0
+ADC_A.US,D,20240514,000000,17.1,17.1,16.9,16.9591,9264,0
+ADC_A.US,D,20240515,000000,17.1,17.15,17.07,17.09,11250,0
+ADC_A.US,D,20240516,000000,17.14,17.15,17.06,17.12,4993,0
+ADC_A.US,D,20240517,000000,17.055,17.11,17.04,17.05,10496,0
+ADC_A.US,D,20240520,000000,17.05,17.2,17.05,17.15,23822,0
+ADC_A.US,D,20240521,000000,17.2,17.23,17.06,17.17,42790,0
+ADC_A.US,D,20240522,000000,17.2,17.27,17.16,17.26,12078,0
+ADC_A.US,D,20240523,000000,17.23,17.2489,16.84,17.02,13545,0
+ADC_A.US,D,20240524,000000,17.02,17.14,16.9688,17.09,8287,0
+ADC_A.US,D,20240528,000000,17.29,17.3499,17.1,17.1843,19527,0
+ADC_A.US,D,20240529,000000,17.19,17.2,17.05,17.2,19495,0
+ADC_A.US,D,20240530,000000,17.24,17.3,17.15,17.255,12913,0
+ADC_A.US,D,20240531,000000,17.29,17.4,17.21,17.21,7722,0
+ADC_A.US,D,20240603,000000,17.26,17.4851,17.12,17.21,12939,0
+ADC_A.US,D,20240604,000000,17.23,17.385,17.23,17.28,6401,0
+ADC_A.US,D,20240605,000000,17.26,17.54,17.15,17.47,13478,0
+ADC_A.US,D,20240606,000000,17.54,17.57,17.36,17.5,13368,0
+ADC_A.US,D,20240607,000000,17.47,17.5515,17.29,17.3664,6852,0
+ADC_A.US,D,20240610,000000,17.48,17.48,17.205,17.25,7649,0
+ADC_A.US,D,20240611,000000,17.315,17.35,17.12,17.21,8151,0
+ADC_A.US,D,20240612,000000,17.39,17.48,17.21,17.44,9945,0
+ADC_A.US,D,20240613,000000,17.5,17.595,17.25,17.26,9603,0
+ADC_A.US,D,20240614,000000,17.37,17.38,17.1,17.1,8518,0
+ADC_A.US,D,20240617,000000,17.22,17.23,17.1,17.23,11888,0
+ADC_A.US,D,20240618,000000,17.23,17.45,17.18,17.32,2593,0
+ADC_A.US,D,20240620,000000,17.38,17.92,17.34,17.6,27948,0
+ADC_A.US,D,20240621,000000,17.65,17.75,17.5201,17.68,7203,0
+ADC_A.US,D,20240624,000000,17.71,17.73,17.6,17.6501,13096,0
+ADC_A.US,D,20240625,000000,17.78,17.78,17.51,17.54,14067,0
+ADC_A.US,D,20240626,000000,17.65,17.67,17.52,17.67,6835,0
+ADC_A.US,D,20240627,000000,17.67,17.67,17.6025,17.65,1911,0
+ADC_A.US,D,20240628,000000,17.67,18.1,17.54,17.64,26195,0
+ADC_A.US,D,20240701,000000,17.83,18,17.64,17.75,16659,0
+ADC_A.US,D,20240702,000000,17.82,17.875,17.72,17.77,12894,0
+ADC_A.US,D,20240703,000000,17.69,17.88,17.68,17.76,5109,0
+ADC_A.US,D,20240705,000000,17.9,17.9,17.77,17.8019,2822,0
+ADC_A.US,D,20240708,000000,17.92,17.93,17.79,17.865,3750,0
+ADC_A.US,D,20240709,000000,17.95,17.95,17.64,17.64,23528,0
+ADC_A.US,D,20240710,000000,17.64,17.64,17.52,17.52,13899,0
+ADC_A.US,D,20240711,000000,17.55,17.72,17.535,17.6427,45098,0
+ADC_A.US,D,20240712,000000,17.78,17.91,17.58,17.75,9666,0
+ADC_A.US,D,20240715,000000,17.63,17.7961,17.63,17.76,7410,0
+ADC_A.US,D,20240716,000000,17.83,17.93,17.8,17.84,7963,0
+ADC_A.US,D,20240717,000000,17.93,18.13,17.885,18.1299,7387,0
+ADC_A.US,D,20240718,000000,18.15,18.55,18.15,18.37,18931,0
+ADC_A.US,D,20240719,000000,18.44,18.71,18.4315,18.55,4257,0
+ADC_A.US,D,20240722,000000,18.64,18.64,18.25,18.25,5717,0
+ADC_A.US,D,20240723,000000,18.38,18.38,18.21,18.25,5358,0
+ADC_A.US,D,20240724,000000,18.38,18.38,18.0701,18.1379,4543,0
+ADC_A.US,D,20240725,000000,18.23,18.2901,18.2002,18.2901,5558,0
+ADC_A.US,D,20240726,000000,18.39,18.42,18.3,18.42,4863,0
+ADC_A.US,D,20240729,000000,18.37,18.4,18.3301,18.3301,2281,0
+ADC_A.US,D,20240730,000000,18.47,18.47,18.4,18.45,3095,0
+ADC_A.US,D,20240731,000000,18.61,18.61,18.31,18.46,19374,0
+ADC_A.US,D,20240801,000000,18.59,18.9029,18.365,18.65,13690,0
+ADC_A.US,D,20240802,000000,18.83,19.21,18.6,18.74,5382,0
+ADC_A.US,D,20240805,000000,18.5,18.63,18.4442,18.58,5200,0
+ADC_A.US,D,20240806,000000,18.65,18.84,18.52,18.695,4754,0
+ADC_A.US,D,20240807,000000,18.93,18.95,18.6377,18.94,7709,0
+ADC_A.US,D,20240808,000000,19.04,19.23,18.88,18.95,9775,0
+ADC_A.US,D,20240809,000000,19.39,19.39,18.9501,18.97,8863,0
+ADC_A.US,D,20240812,000000,19.11,19.11,18.95,18.95,4432,0
+ADC_A.US,D,20240813,000000,19.02,19.16,18.96,19.02,10411,0
+ADC_A.US,D,20240814,000000,19.16,19.24,19.11,19.15,8519,0
+ADC_A.US,D,20240815,000000,19.34,19.49,19.01,19.4001,30964,0
+ADC_A.US,D,20240816,000000,19.49,19.65,19.42,19.47,25763,0
+ADC_A.US,D,20240819,000000,19.66,20.47,19.51,19.83,34539,0
+ADC_A.US,D,20240820,000000,19.9,19.9,19.69,19.71,11135,0
+ADC_A.US,D,20240821,000000,19.83,19.91,19.65,19.71,13074,0
+ADC_A.US,D,20240822,000000,19.82,19.82,19.6,19.6,2880,0
+ADC_A.US,D,20240823,000000,19.64,19.8177,19.61,19.77,18669,0
+ADC_A.US,D,20240826,000000,19.71,19.8,19.66,19.735,17811,0
+ADC_A.US,D,20240827,000000,19.8715,19.92,19.8099,19.8099,4374,0
+ADC_A.US,D,20240828,000000,19.83,19.83,19.67,19.67,8847,0
+ADC_A.US,D,20240829,000000,19.67,19.68,19.62,19.62,9074,0
+ADC_A.US,D,20240830,000000,19.65,20.17,19.64,20.08,69966,0
+ADC_A.US,D,20240903,000000,20.2,20.2,20.04,20.04,15892,0
+ADC_A.US,D,20240904,000000,20.1,20.18,20.04,20.04,13498,0
+ADC_A.US,D,20240905,000000,20.04,20.05,19.94,19.98,21199,0
+ADC_A.US,D,20240906,000000,19.95,20,19.65,19.69,8328,0
+ADC_A.US,D,20240909,000000,19.81,19.9899,19.58,19.9,20413,0
+ADC_A.US,D,20240910,000000,20.12,20.12,19.66,19.77,13110,0
+ADC_A.US,D,20240911,000000,19.89,19.946,19.7,19.825,24197,0
+ADC_A.US,D,20240912,000000,19.94,20.19,19.75,19.9,9781,0
+ADC_A.US,D,20240913,000000,20.04,20.04,19.85,19.94,14046,0
+ADC_A.US,D,20240916,000000,19.94,20.1099,19.9399,20.04,9398,0
+ADC_A.US,D,20240917,000000,20.17,20.2,20.1,20.17,16749,0
+ADC_A.US,D,20240918,000000,20.24,20.25,20,20.08,13711,0
+ADC_A.US,D,20240919,000000,20.29,20.5,20.23,20.46,31590,0
+ADC_A.US,D,20240920,000000,20.35,20.45,20.18,20.38,9950,0
+ADC_A.US,D,20240923,000000,20.48,20.5,20.424,20.5,9128,0
+ADC_A.US,D,20240924,000000,20.38,21.01,20.38,20.885,14139,0
+ADC_A.US,D,20240925,000000,20.95,21.62,20.95,21.62,50016,0
+ADC_A.US,D,20240926,000000,21.72,21.72,21.13,21.195,18496,0
+ADC_A.US,D,20240927,000000,21.3,21.37,21.14,21.15,5089,0
+ADC_A.US,D,20240930,000000,21.3,21.35,20.89,21.11,10494,0
+ADC_A.US,D,20241001,000000,21.18,21.18,21.05,21.12,7586,0
+ADC_A.US,D,20241002,000000,21.26,21.26,21.1,21.1,12370,0
+ADC_A.US,D,20241003,000000,21.11,21.62,21.11,21.1252,10778,0
+ADC_A.US,D,20241004,000000,21.2,21.2,20.78,20.8706,17060,0
+ADC_A.US,D,20241007,000000,20.81,20.83,20.51,20.65,18099,0
+ADC_A.US,D,20241008,000000,20.65,20.99,20.57,20.8,13165,0
+ADC_A.US,D,20241009,000000,21.22,21.22,20.7619,20.78,14134,0
+ADC_A.US,D,20241010,000000,21.11,21.32,20.905,20.93,6644,0
+ADC_A.US,D,20241011,000000,20.88,21.15,20.88,21.15,8533,0
+ADC_A.US,D,20241014,000000,21.35,21.35,20.94,20.99,17415,0
+ADC_A.US,D,20241015,000000,21.26,21.65,20.78,21.05,16492,0
+ADC_A.US,D,20241016,000000,21.2,21.2,20.94,21.1,20424,0
+ADC_A.US,D,20241017,000000,21.09,21.09,20.65,20.7,34120,0
+ADC_A.US,D,20241018,000000,20.7,21.94,20.7,21.65,533451,0
+ADC_A.US,D,20241021,000000,21.56,21.7129,21.35,21.38,50344,0
+ADC_A.US,D,20241022,000000,21.36,21.4321,21.11,21.12,105246,0
+ADC_A.US,D,20241023,000000,20.97,21.07,20.79,20.86,22140,0
+ADC_A.US,D,20241024,000000,20.91,21.06,20.84,20.94,22545,0
+ADC_A.US,D,20241025,000000,21.13,21.26,20.8013,20.85,9983,0
+ADC_A.US,D,20241028,000000,20.99,21.08,20.6056,20.69,27477,0
+ADC_A.US,D,20241029,000000,20.59,20.59,20.15,20.15,55176,0
+ADC_A.US,D,20241030,000000,20.18,20.3,19.96,19.97,14637,0
+ADC_A.US,D,20241031,000000,20.06,20.06,19,19.73,27016,0
+ADC_A.US,D,20241101,000000,19.8,19.8164,19.35,19.4124,15958,0
+ADC_A.US,D,20241104,000000,19.57,19.6,19.495,19.52,8205,0
+ADC_A.US,D,20241105,000000,19.63,19.859,19.53,19.785,11862,0
+ADC_A.US,D,20241106,000000,19.63,19.64,19.3902,19.56,11683,0
+ADC_A.US,D,20241107,000000,19.63,19.7592,19.38,19.5,5600,0
+ADC_A.US,D,20241108,000000,19.69,19.765,19.43,19.5,22519,0
+ADC_A.US,D,20241111,000000,19.43,19.68,19.27,19.3,13531,0
+ADC_A.US,D,20241112,000000,19.3,19.3,19.07,19.17,18379,0
+ADC_A.US,D,20241113,000000,19.2735,19.3,19.08,19.2,29851,0
+ADC_A.US,D,20241114,000000,19.2593,19.37,19.21,19.24,13094,0
+ADC_A.US,D,20241115,000000,19.3,19.3,19.1208,19.2,14586,0
+ADC_A.US,D,20241118,000000,19.25,19.2505,19.1,19.1,15304,0
+ADC_A.US,D,20241119,000000,19.175,19.1899,18.95,19,12764,0
+ADC_A.US,D,20241120,000000,18.97,19,18.815,18.82,19062,0
+ADC_A.US,D,20241121,000000,18.92,19.08,18.8301,19.0799,25249,0
+ADC_A.US,D,20241122,000000,19.1321,19.1321,19.02,19.09,4195,0
+ADC_A.US,D,20241125,000000,19.325,19.485,19.15,19.25,74666,0
+ADC_A.US,D,20241126,000000,19.27,19.4799,19.0818,19.39,28143,0
+ADC_A.US,D,20241127,000000,19.48,19.9899,19.31,19.44,17085,0
+ADC_A.US,D,20241129,000000,19.63,19.72,19.53,19.6,7629,0
+ADC_A.US,D,20241202,000000,19.54,19.9499,19.54,19.69,13528,0
+ADC_A.US,D,20241203,000000,19.67,19.7902,19.645,19.69,12355,0
+ADC_A.US,D,20241204,000000,19.665,19.7873,19.65,19.72,5763,0
+ADC_A.US,D,20241205,000000,19.66,19.7,19.64,19.64,16217,0
+ADC_A.US,D,20241206,000000,19.64,19.73,19.64,19.64,6866,0
+ADC_A.US,D,20241209,000000,19.5547,19.6311,19.22,19.56,15457,0
+ADC_A.US,D,20241210,000000,19.4,19.7,19.38,19.6,12658,0
+ADC_A.US,D,20241211,000000,19.69,19.76,19.65,19.69,10762,0
+ADC_A.US,D,20241212,000000,19.62,19.695,19.17,19.2,20858,0
+ADC_A.US,D,20241213,000000,18.97,19.23,18.81,18.98,28616,0
+ADC_A.US,D,20241216,000000,19.15,19.15,18.77,19.1,12793,0
+ADC_A.US,D,20241217,000000,18.785,19.05,18.77,18.85,9103,0
+ADC_A.US,D,20241218,000000,18.847,18.9,18.4,18.4,17888,0
+ADC_A.US,D,20241219,000000,18.24,18.4,18.11,18.39,8319,0
+ADC_A.US,D,20241220,000000,18.42,18.76,18.31,18.53,6944,0
+ADC_A.US,D,20241223,000000,18.41,18.41,18.2,18.25,23542,0
+ADC_A.US,D,20241224,000000,18.23,18.36,18.1418,18.26,7234,0
+ADC_A.US,D,20241226,000000,18.1606,18.36,18,18.08,52239,0
+ADC_A.US,D,20241227,000000,18.02,18.88,18.01,18.2,10549,0
+ADC_A.US,D,20241230,000000,18.0312,18.47,18.0312,18.4,28261,0
+ADC_A.US,D,20241231,000000,18.39,18.62,18.32,18.32,174989,0
+ADC_A.US,D,20250102,000000,18.35,18.7378,18.34,18.41,10638,0
+ADC_A.US,D,20250103,000000,18.51,18.6427,18.41,18.5499,6315,0
+ADC_A.US,D,20250106,000000,18.42,18.5,18.25,18.25,7483,0
+ADC_A.US,D,20250107,000000,18.2,18.24,17.9,17.925,22032,0
+ADC_A.US,D,20250108,000000,17.87,17.89,17.65,17.7,28358,0
+ADC_A.US,D,20250110,000000,17.605,17.605,17.2601,17.32,62886,0
+ADC_A.US,D,20250113,000000,17.26,17.34,17.01,17.0996,33156,0
+ADC_A.US,D,20250114,000000,17.2,17.21,17.04,17.095,14607,0
+ADC_A.US,D,20250115,000000,17.3424,17.72,17.3,17.69,37460,0
+ADC_A.US,D,20250116,000000,17.5101,17.755,17.48,17.7,63913,0
+ADC_A.US,D,20250117,000000,17.8,17.99,17.7584,17.99,39036,0
+ADC_A.US,D,20250121,000000,18.12,18.2503,18.1,18.25,18086,0
+ADC_A.US,D,20250122,000000,18.4,18.41,18.13,18.25,18781,0
+ADC_A.US,D,20250123,000000,18.25,18.2826,18.1,18.1,19695,0
+ADC_A.US,D,20250124,000000,18.13,18.19,18.13,18.19,1174,0
+ADC_A.US,D,20250127,000000,18.21,18.38,18.1518,18.38,11122,0
+ADC_A.US,D,20250128,000000,18.412,18.412,18.03,18.12,12856,0
+ADC_A.US,D,20250129,000000,18.2,18.2,17.93,18.0299,8906,0
+ADC_A.US,D,20250130,000000,18.004,18.2599,18.004,18.04,7294,0
+ADC_A.US,D,20250131,000000,18.04,18.12,17.91,17.97,4690,0
+ADC_A.US,D,20250203,000000,17.99,17.9982,17.83,17.85,9831,0
+ADC_A.US,D,20250204,000000,18.34,18.34,17.86,17.9,10036,0
+ADC_A.US,D,20250205,000000,17.9649,18.26,17.9,18.1575,15076,0
+ADC_A.US,D,20250206,000000,18.08,18.1,17.82,17.91,27935,0
+ADC_A.US,D,20250207,000000,17.87,17.87,17.72,17.75,17359,0
+ADC_A.US,D,20250210,000000,17.9899,17.9899,17.75,17.76,7069,0
+ADC_A.US,D,20250211,000000,17.83,17.8999,17.66,17.7,13547,0
+ADC_A.US,D,20250212,000000,17.63,17.7499,17.57,17.73,49374,0
+ADC_A.US,D,20250213,000000,17.8002,17.85,17.7533,17.8,16842,0
+ADC_A.US,D,20250214,000000,17.8999,17.9,17.7489,17.8118,16472,0
+ADC_A.US,D,20250218,000000,17.8,17.98,17.75,17.79,21715,0
+ADC_A.US,D,20250219,000000,17.78,17.8299,17.51,17.51,24951,0
+ADC_A.US,D,20250220,000000,17.55,17.58,17.51,17.55,20044,0
+ADC_A.US,D,20250221,000000,17.5,17.5999,17.5,17.52,5928,0
+ADC_A.US,D,20250224,000000,17.6322,17.6367,17.5101,17.52,6688,0
+ADC_A.US,D,20250225,000000,17.66,17.69,17.56,17.68,17097,0
+ADC_A.US,D,20250226,000000,17.65,17.68,17.6,17.68,26779,0
+ADC_A.US,D,20250227,000000,17.7,17.73,17.67,17.72,18369,0
+ADC_A.US,D,20250228,000000,17.74,17.7899,17.7,17.75,7446,0
+ADC_A.US,D,20250303,000000,17.8444,17.94,17.7653,17.85,15863,0
+ADC_A.US,D,20250304,000000,17.9,17.96,17.8,17.96,14622,0
+ADC_A.US,D,20250305,000000,17.9718,17.9718,17.83,17.917,15317,0
+ADC_A.US,D,20250306,000000,17.81,17.995,17.78,17.86,12487,0
+ADC_A.US,D,20250307,000000,17.8,17.93,17.7601,17.9185,9986,0
+ADC_A.US,D,20250310,000000,17.96,17.98,17.7513,17.8581,14667,0
+ADC_A.US,D,20250311,000000,17.77,17.9,17.75,17.75,11907,0
+ADC_A.US,D,20250312,000000,17.942,17.942,17.69,17.79,7381,0
+ADC_A.US,D,20250313,000000,17.9,17.93,17.69,17.85,13865,0
+ADC_A.US,D,20250314,000000,17.98,17.98,17.85,17.91,7382,0
+ADC_A.US,D,20250317,000000,17.9186,18.0679,17.82,18,5097,0
+ADC_A.US,D,20250318,000000,17.85,18.06,17.82,17.97,7284,0
+ADC_A.US,D,20250319,000000,17.975,18.0599,17.81,17.97,5170,0
+ADC_A.US,D,20250320,000000,17.9225,18.0117,17.82,17.84,6681,0
+ADC_A.US,D,20250321,000000,17.81,17.88,17.73,17.73,2257,0
+ADC_A.US,D,20250324,000000,17.75,17.9975,17.47,17.47,27141,0
+ADC_A.US,D,20250325,000000,17.6,17.6,17.27,17.37,89413,0
+ADC_A.US,D,20250326,000000,17.31,17.37,17.28,17.3,23001,0
+ADC_A.US,D,20250327,000000,17.28,17.29,17.15,17.25,17979,0
+ADC_A.US,D,20250328,000000,17.25,17.4,17.222,17.285,25778,0
+ADC_A.US,D,20250331,000000,17.31,17.35,17.16,17.21,44500,0
+ADC_A.US,D,20250401,000000,17.2652,17.4465,17.2,17.4,17643,0
+ADC_A.US,D,20250402,000000,17.32,17.48,17.31,17.4499,18490,0
+ADC_A.US,D,20250403,000000,17.33,17.54,17.21,17.3,29248,0
+ADC_A.US,D,20250404,000000,17.3,17.49,17.16,17.37,33877,0
+ADC_A.US,D,20250407,000000,17.33,17.5,16.96,16.99,35286,0
+ADC_A.US,D,20250408,000000,17.2963,17.3,17.0115,17.02,7680,0
+ADC_A.US,D,20250409,000000,17,17.68,17,17.55,44891,0
+ADC_A.US,D,20250410,000000,17.365,17.66,17.35,17.49,37660,0
+ADC_A.US,D,20250411,000000,17.48,17.6724,17.03,17.12,13939,0
+ADC_A.US,D,20250414,000000,17.24,17.2773,17.09,17.1082,7180,0
+ADC_A.US,D,20250415,000000,17.1999,17.37,17,17,16331,0
+ADC_A.US,D,20250416,000000,17.13,17.22,17,17.135,8401,0
+ADC_A.US,D,20250417,000000,17.15,17.25,17.01,17.02,45461,0
+ADC_A.US,D,20250421,000000,17.04,17.11,16.98,17.1099,20598,0
+ADC_A.US,D,20250422,000000,17.21,17.21,17.13,17.17,7709,0
+ADC_A.US,D,20250423,000000,17.4,17.48,17.3,17.36,22639,0
+ADC_A.US,D,20250424,000000,17.38,17.69,17.367,17.5,10161,0
+ADC_A.US,D,20250425,000000,17.5419,17.6,17.42,17.563168,6670,0
+ADC_A.US,D,20250428,000000,17.59,17.66,17.3,17.3,7330,0
+ADC_A.US,D,20250429,000000,17.5628,17.5628,17.3,17.36,10789,0
+ADC_A.US,D,20250430,000000,17.3648,17.4,17.25,17.25,12157,0
+ADC_A.US,D,20250501,000000,17.41,17.41,17.285,17.2944,9634,0
+ADC_A.US,D,20250502,000000,17.28,17.5663,17.23,17.3443,8668,0
+ADC_A.US,D,20250505,000000,17.5454,17.5715,17.36,17.4,7366,0
+ADC_A.US,D,20250506,000000,17.5976,17.5976,17.36,17.4062,10098,0
+ADC_A.US,D,20250507,000000,17.355,17.54,17.355,17.5,4258,0
+ADC_A.US,D,20250508,000000,17.4036,17.42,17.37,17.4,9285,0
+ADC_A.US,D,20250509,000000,17.35,17.4,17.35,17.3946,4464,0
+ADC_A.US,D,20250512,000000,17.42,17.4922,17.3101,17.3614,20661,0
+ADC_A.US,D,20250513,000000,17.48,17.65,17.32,17.57,8609,0
+ADC_A.US,D,20250514,000000,17.61,17.64,17.54,17.56,5531,0
+ADC_A.US,D,20250515,000000,17.62,17.68,17.5,17.63,2412,0
+ADC_A.US,D,20250516,000000,17.52,17.6655,17.51,17.57,4184,0
+ADC_A.US,D,20250519,000000,17.6,17.6098,17.53,17.5401,2572,0
+ADC_A.US,D,20250520,000000,17.51,17.62,17.51,17.57,2780,0
+ADC_A.US,D,20250521,000000,17.54,17.59,17.2,17.25,21791,0
+ADC_A.US,D,20250522,000000,17.15,17.45,17.1228,17.45,7387,0
+ADC_A.US,D,20250523,000000,17.37,17.47,17.27,17.45,8571,0
+ADC_A.US,D,20250527,000000,17.48,17.72,17.4095,17.54,8404,0
+ADC_A.US,D,20250528,000000,17.55,17.55,17.35,17.46,4053,0
+ADC_A.US,D,20250529,000000,17.4,17.45,17.3,17.34,6907,0
+ADC_A.US,D,20250530,000000,17.35,17.58,17.25,17.25,14120,0
+ADC_A.US,D,20250602,000000,17.2894,17.519,17.25,17.2922,11709,0
+ADC_A.US,D,20250603,000000,17.3,17.4273,17.1,17.4,19996,0
+ADC_A.US,D,20250604,000000,17.29,17.46,17.2682,17.415,7053,0
+ADC_A.US,D,20250605,000000,17.43,17.43,17.29,17.32,6498,0
+ADC_A.US,D,20250606,000000,17.34,17.34,17.21,17.21,4425,0
+ADC_A.US,D,20250609,000000,17.19,17.2299,17.16,17.2299,5914,0
+ADC_A.US,D,20250610,000000,17.174,17.26,17.16,17.26,6610,0
+ADC_A.US,D,20250611,000000,17.29,17.29,17.2,17.2,7338,0
+ADC_A.US,D,20250612,000000,17.35,17.35,17.12,17.18,12442,0
+ADC_A.US,D,20250613,000000,17.163,17.1899,17.1,17.1247,5821,0
+ADC_A.US,D,20250616,000000,17.13,17.1495,17.01,17.04,8421,0
+ADC_A.US,D,20250617,000000,17.12,17.12,17.01,17.09,6022,0
+ADC_A.US,D,20250618,000000,17.15,17.24,17.1,17.2299,9760,0
+ADC_A.US,D,20250620,000000,17.22,17.27,17.11,17.2,10549,0
+ADC_A.US,D,20250623,000000,17.1393,17.27,17.02,17.15,18049,0
+ADC_A.US,D,20250624,000000,17.16,17.18,16.97,16.98,33480,0
+ADC_A.US,D,20250625,000000,16.99,17.1591,16.99,17.04,11652,0
+ADC_A.US,D,20250626,000000,17.055,17.09,16.91,16.95,41456,0
+ADC_A.US,D,20250627,000000,16.9785,17.05,16.9504,17,14195,0
+ADC_A.US,D,20250630,000000,17.0669,17.08,16.89,16.97,39860,0
+ADC_A.US,D,20250701,000000,17.1,17.17,17,17.16,10066,0
+ADC_A.US,D,20250702,000000,17.19,17.33,17.17,17.29,13689,0
+ADC_A.US,D,20250703,000000,17.28,17.3954,17.25,17.28,7619,0
+ADC_A.US,D,20250707,000000,17.3,17.3,17.09,17.09,6635,0
+ADC_A.US,D,20250708,000000,17.2229,17.2229,16.97,16.97,18849,0
+ADC_A.US,D,20250709,000000,17.0984,17.0984,16.95,17.01,25777,0
+ADC_A.US,D,20250710,000000,17.06,17.18,17.01,17.18,12068,0
+ADC_A.US,D,20250711,000000,17.14,17.18,17.0517,17.0776,7465,0
+ADC_A.US,D,20250714,000000,17.0596,17.11,16.95,17.0299,11773,0
+ADC_A.US,D,20250715,000000,17.1,17.1118,16.96,16.96,12201,0
+ADC_A.US,D,20250716,000000,16.96,17.25,16.95,17.11,28559,0
+ADC_A.US,D,20250717,000000,17.16,17.25,17.11,17.11,11959,0
+ADC_A.US,D,20250718,000000,17.24,17.27,17.11,17.23,17950,0
+ADC_A.US,D,20250721,000000,17.24,17.405,17.2365,17.32,13029,0
+ADC_A.US,D,20250722,000000,17.22,17.2881,17.16,17.21,4745,0
+ADC_A.US,D,20250723,000000,17.24,17.24,17.05,17.1,7073,0
+ADC_A.US,D,20250724,000000,17.24,17.24,17.01,17.0801,5450,0
+ADC_A.US,D,20250725,000000,17.07,17.2,17.0506,17.09,2930,0
+ADC_A.US,D,20250728,000000,17.2,17.2,17.01,17.05,15713,0
+ADC_A.US,D,20250729,000000,17.23,17.23,17.0501,17.11,5544,0
+ADC_A.US,D,20250730,000000,17.16,17.24,17.03,17.09,17254,0
+ADC_A.US,D,20250731,000000,17.22,17.24,17.17,17.21,6797,0
+ADC_A.US,D,20250801,000000,17.2964,17.2964,17.03,17.18,17965,0
+ADC_A.US,D,20250804,000000,17.19,17.4,17.19,17.38,19921,0
+ADC_A.US,D,20250805,000000,17.48,17.48,17.35,17.38,9503,0
+ADC_A.US,D,20250806,000000,17.405,17.5,17.25,17.3147,5990,0
+ADC_A.US,D,20250807,000000,17.41,17.45,17.2,17.23,5013,0
+ADC_A.US,D,20250808,000000,17.23,17.33,17.22,17.33,5789,0
+ADC_A.US,D,20250811,000000,17.31,17.41,17.3,17.3865,14513,0
+ADC_A.US,D,20250812,000000,17.375,17.75,17.36,17.75,13568,0
+ADC_A.US,D,20250813,000000,17.6796,17.8458,17.67,17.819,8173,0
+ADC_A.US,D,20250814,000000,17.7084,17.845,17.63,17.84,10240,0
+ADC_A.US,D,20250815,000000,17.8373,17.89,17.75,17.85,6433,0
+ADC_A.US,D,20250818,000000,17.8,18,17.8,18,16432,0
+ADC_A.US,D,20250819,000000,18,18.39,17.9987,18.3399,27534,0
+ADC_A.US,D,20250820,000000,18.25,18.395,18.25,18.35,11191,0
+ADC_A.US,D,20250821,000000,18.3604,18.43,18.1,18.1887,39289,0
+ADC_A.US,D,20250822,000000,18.19,18.44,18.12,18.38,10753,0
+ADC_A.US,D,20250825,000000,18.4299,18.4299,18.1821,18.3099,3750,0
+ADC_A.US,D,20250826,000000,18.2936,18.3468,18.0396,18.14,19744,0
+ADC_A.US,D,20250827,000000,18.1,18.108,18.04,18.047,7270,0
+ADC_A.US,D,20250828,000000,18.0767,18.14,17.88,17.88,15255,0
+ADC_A.US,D,20250829,000000,17.98,18.0653,17.9,18.03,6832,0
+ADC_A.US,D,20250902,000000,17.955,18.15,17.9,18.025,9565,0
+ADC_A.US,D,20250903,000000,18.01,18.14,17.9101,18.03,10833,0
+ADC_A.US,D,20250904,000000,18.01,18.14,17.9602,18.0593,9263,0
+ADC_A.US,D,20250905,000000,18.02,18.3496,18,18.16,7518,0
+ADC_A.US,D,20250908,000000,18.23,18.29,18.16,18.24,8118,0
+ADC_A.US,D,20250909,000000,18.2559,18.2864,18.13,18.25,10262,0
+ADC_A.US,D,20250910,000000,18.34,18.34,18.08,18.16,12792,0
+ADC_A.US,D,20250911,000000,18.185,18.33,18.07,18.19,19242,0
+ADC_A.US,D,20250912,000000,18.2088,18.2088,18.01,18.2,13551,0
+ADC_A.US,D,20250915,000000,18.2,18.2,18.01,18.16,8080,0
+ADC_A.US,D,20250916,000000,18.11,18.2741,18.1,18.2,16261,0
+ADC_A.US,D,20250917,000000,18.15,18.3,18.13,18.26,23601,0
+ADC_A.US,D,20250918,000000,18.25,18.35,18.2,18.32,18469,0
+ADC_A.US,D,20250919,000000,18.225,18.3873,18.225,18.3873,3383,0
+ADC_A.US,D,20250922,000000,18.26,18.4429,18.26,18.4,17806,0
+ADC_A.US,D,20250923,000000,18.38,18.4277,18.2902,18.34,9129,0
+ADC_A.US,D,20250924,000000,18.27,18.28,18.11,18.11,9212,0
+ADC_A.US,D,20250925,000000,18.15,18.2346,18.0309,18.07,5243,0
+ADC_A.US,D,20250926,000000,18.0236,18.153,18.01,18.085,5229,0
+ADC_A.US,D,20250929,000000,18.165,18.1654,18.01,18.14,22858,0
+ADC_A.US,D,20250930,000000,18.08,18.16,18.01,18.15,28082,0
+ADC_A.US,D,20251001,000000,18.1732,18.3452,18.1508,18.3452,7240,0
+ADC_A.US,D,20251002,000000,18.31,18.335,18.3,18.335,3370,0
+ADC_A.US,D,20251003,000000,18.22,18.3,18.19,18.25,2488,0
+ADC_A.US,D,20251006,000000,18.3021,18.31,18.0701,18.2,6472,0
+ADC_A.US,D,20251007,000000,18.2929,18.33,18.1,18.135,3921,0
+ADC_A.US,D,20251008,000000,18.2454,18.2454,18.19,18.2274,3921,0
+ADC_A.US,D,20251009,000000,18.2,18.2,17.99,18.01,12258,0
+ADC_A.US,D,20251010,000000,18.12,18.12,18,18.06,2784,0
+ADC_A.US,D,20251013,000000,18.17,18.17,17.94,17.94,2814,0
+ADC_A.US,D,20251014,000000,18.08,18.11,17.94,18.04,3600,0
+ADC_A.US,D,20251015,000000,18.165,18.24,18.05,18.0978,6387,0
+ADC_A.US,D,20251016,000000,18.1028,18.22,18.08,18.1,3279,0
+ADC_A.US,D,20251017,000000,18.0501,18.12,17.89,17.9,15095,0
+ADC_A.US,D,20251020,000000,18.1,18.11,17.99,18.072,9607,0
+ADC_A.US,D,20251021,000000,18.07,18.08,17.9,18.01,18887,0
+ADC_A.US,D,20251022,000000,18.02,18.02,17.92,17.93,5799,0
+ADC_A.US,D,20251023,000000,18,18,17.81,17.81,17532,0
+ADC_A.US,D,20251024,000000,17.83,17.88,17.72,17.7439,17834,0
+ADC_A.US,D,20251027,000000,17.8,17.8025,17.69,17.78,20555,0
+ADC_A.US,D,20251028,000000,17.75,17.79,17.68,17.7035,42037,0
+ADC_A.US,D,20251029,000000,17.705,17.79,17.705,17.7583,11013,0
+ADC_A.US,D,20251030,000000,17.7351,17.7499,17.6262,17.65,8024,0
+ADC_A.US,D,20251031,000000,17.6204,17.69,17.55,17.63,6436,0
+ADC_A.US,D,20251103,000000,17.594,17.6399,17.41,17.5316,19439,0
+ADC_A.US,D,20251104,000000,17.55,17.58,17.475,17.475,7429,0
+ADC_A.US,D,20251105,000000,17.4801,17.6399,17.48,17.53,4142,0
+ADC_A.US,D,20251106,000000,17.6799,17.6799,17.5,17.53,6172,0
+ADC_A.US,D,20251107,000000,17.51,17.53,17.4703,17.49,8882,0
+ADC_A.US,D,20251110,000000,17.5,17.6859,17.5,17.64,13942,0
+ADC_A.US,D,20251111,000000,17.56,17.64,17.5501,17.56,4110,0
+ADC_A.US,D,20251112,000000,17.62,17.62,17.55,17.6,4807,0
+ADC_A.US,D,20251113,000000,17.58,17.62,17.51,17.54,6529,0
+ADC_A.US,D,20251114,000000,17.52,17.78,17.51,17.656,6687,0
+ADC_A.US,D,20251117,000000,17.65,17.6899,17.51,17.6,5008,0
+ADC_A.US,D,20251118,000000,17.73,17.73,17.49,17.5,8646,0
+ADC_A.US,D,20251119,000000,17.572,17.6155,17.5,17.5575,10575,0
+ADC_A.US,D,20251120,000000,17.57,17.61,17.5,17.5,23581,0
+ADC_A.US,D,20251121,000000,17.4347,17.54,17.31,17.54,8078,0
+ADC_A.US,D,20251124,000000,17.57,17.69,17.53,17.69,19818,0
+ADC_A.US,D,20251125,000000,17.615,17.74,17.53,17.74,8942,0
+ADC_A.US,D,20251126,000000,17.67,17.81,17.67,17.81,10578,0
+ADC_A.US,D,20251128,000000,17.83,17.83,17.83,17.83,531,0
+ADC_A.US,D,20251201,000000,17.81,17.82,17.6601,17.68,16291,0
+ADC_A.US,D,20251202,000000,17.68,17.8,17.545,17.545,10359,0
+ADC_A.US,D,20251203,000000,17.52,17.655,17.42,17.65,16570,0
+ADC_A.US,D,20251204,000000,17.55,17.72,17.53,17.68,16342,0
+ADC_A.US,D,20251205,000000,17.64,17.64,17.5,17.51,26256,0
+ADC_A.US,D,20251208,000000,17.52,17.625,17.32,17.36,18014,0
+ADC_A.US,D,20251209,000000,17.6334,17.6334,17.33,17.33,14607,0
+ADC_A.US,D,20251210,000000,17.5,17.59,17.33,17.38,12902,0
+ADC_A.US,D,20251211,000000,17.5099,17.5099,17.29,17.335,14635,0
+ADC_A.US,D,20251212,000000,17.37,17.37,17.18,17.22,11630,0
+ADC_A.US,D,20251215,000000,17.235,17.25,17.11,17.2,15888,0
+ADC_A.US,D,20251216,000000,17.21,17.26,17.17,17.26,8353,0
+ADC_A.US,D,20251217,000000,17.16,17.26,17.08,17.26,19284,0
+ADC_A.US,D,20251218,000000,17.3,17.65,17.3,17.45,51254,0
+ADC_A.US,D,20251219,000000,17.45,17.6499,17.45,17.57,32706,0
+ADC_A.US,D,20251222,000000,17.7,17.74,17.5501,17.67,25761,0
+ADC_A.US,D,20251223,000000,17.58,17.62,17.295,17.33,30019,0
+ADC_A.US,D,20251224,000000,17.44,17.47,17.35,17.36,15167,0
+ADC_A.US,D,20251226,000000,17.435,17.4699,17.3,17.31,10238,0
+ADC_A.US,D,20251229,000000,17.52,17.52,17.31,17.35,12777,0
+ADC_A.US,D,20251230,000000,17.425,17.425,17.24,17.25,57016,0
+ADC_A.US,D,20251231,000000,17.35,17.35,17.08,17.12,148374,0
+ADC_A.US,D,20260102,000000,17.24,17.36,17.22,17.3,26935,0
+ADC_A.US,D,20260105,000000,17.35,17.45,17.27,17.29,26058,0
+ADC_A.US,D,20260106,000000,17.28,17.34,17.17,17.26,25794,0
+ADC_A.US,D,20260107,000000,17.3122,17.33,17.23,17.23,11057,0
+ADC_A.US,D,20260108,000000,17.23,17.33,17.21,17.27,6622,0
+ADC_A.US,D,20260109,000000,17.3,17.3499,17.22,17.27,11221,0
+ADC_A.US,D,20260112,000000,17.23,17.36,17.17,17.28,30630,0
+ADC_A.US,D,20260113,000000,17.315,17.39,17.2697,17.29,8413,0
+ADC_A.US,D,20260114,000000,17.35,17.46,17.28,17.4,23039,0
+ADC_A.US,D,20260115,000000,17.4,17.53,17.37,17.47,7619,0
+ADC_A.US,D,20260116,000000,17.49,17.59,17.47,17.59,25140,0
+ADC_A.US,D,20260120,000000,17.48,17.5,17.25,17.35,33269,0
+ADC_A.US,D,20260121,000000,17.4841,17.4841,17.31,17.35,18162,0
+ADC_A.US,D,20260122,000000,17.4,17.4,17.29,17.3,16947,0
+ADC_A.US,D,20260123,000000,17.35,17.35,17.2001,17.28,7642,0
+ADC_A.US,D,20260126,000000,17.3,17.31,17.23,17.255,15148,0
+ADC_A.US,D,20260127,000000,17.3499,17.3499,17.23,17.23,10787,0
+ADC_A.US,D,20260128,000000,17.33,17.33,17.19,17.225,15636,0
+ADC_A.US,D,20260129,000000,17.22,17.2599,17.18,17.2,14305,0
+ADC_A.US,D,20260130,000000,17.15,17.2599,17.15,17.22,8252,0
+ADC_A.US,D,20260202,000000,17.2131,17.33,17.2,17.24,18628,0
+ADC_A.US,D,20260203,000000,17.2173,17.29,17.13,17.23,10117,0
+ADC_A.US,D,20260204,000000,17.23,17.3,17.11,17.15,14610,0
+ADC_A.US,D,20260205,000000,17.13,17.2428,17.11,17.11,7628,0
+ADC_A.US,D,20260206,000000,17.215,17.24,17.09,17.09,15882,0
+ADC_A.US,D,20260209,000000,17.1,17.2799,17.1,17.19,42115,0
+ADC_A.US,D,20260210,000000,17.245,17.27,17.22,17.22,11766,0
+ADC_A.US,D,20260211,000000,17.3,17.3,17.24,17.26,11624,0
+ADC_A.US,D,20260212,000000,17.29,17.48,17.23,17.47,24105,0
+ADC_A.US,D,20260213,000000,17.49,17.49,17.39,17.4657,12350,0
+ADC_A.US,D,20260217,000000,17.47,17.62,17.45,17.6,15080,0
+ADC_A.US,D,20260218,000000,17.65,17.65,17.5161,17.61,12966,0
diff --git a/daily/us/nyse stocks/1/afb.us.txt b/daily/us/nyse stocks/1/afb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..609a6faf0ad0da569e634a7bf874802ad7a88f3b
--- /dev/null
+++ b/daily/us/nyse stocks/1/afb.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFB.US,D,20050225,000000,7.72244,7.77996,7.71095,7.7755,56557.191843208,0
+AFB.US,D,20050228,000000,7.74005,7.77996,7.7055,7.73441,154777.23659228,0
+AFB.US,D,20050301,000000,7.71095,7.76508,7.69732,7.72847,117014.91509858,0
+AFB.US,D,20050302,000000,7.67962,7.70229,7.66519,7.68545,61571.28028746,0
+AFB.US,D,20050303,000000,7.65244,7.71095,7.65244,7.71095,76635.118219543,0
+AFB.US,D,20050304,000000,7.71095,7.72847,7.68545,7.72847,58228.554657958,0
+AFB.US,D,20050307,000000,7.72847,7.74005,7.71095,7.74005,52834.377558848,0
+AFB.US,D,20050308,000000,7.69732,7.72847,7.67405,7.69108,51525.639866167,0
+AFB.US,D,20050309,000000,7.64913,7.67026,7.5838,7.60698,117562.44821492,0
+AFB.US,D,20050310,000000,7.57789,7.64913,7.57789,7.63599,95622.087429765,0
+AFB.US,D,20050311,000000,7.5951,7.65244,7.58926,7.62383,133198.47366255,0
+AFB.US,D,20050314,000000,7.58926,7.61856,7.57398,7.60698,101192.95439006,0
+AFB.US,D,20050315,000000,7.62908,7.62908,7.5697,7.58926,86502.014246389,0
+AFB.US,D,20050316,000000,7.53748,7.57398,7.52794,7.57398,96741.808061652,0
+AFB.US,D,20050317,000000,7.62383,7.63599,7.5951,7.62908,93385.727965899,0
+AFB.US,D,20050318,000000,7.62908,7.64076,7.60698,7.64076,87810.75193907,0
+AFB.US,D,20050321,000000,7.62908,7.64076,7.5951,7.61096,115154.53522305,0
+AFB.US,D,20050322,000000,7.57398,7.64573,7.53748,7.60037,133010.48386839,0
+AFB.US,D,20050323,000000,7.57789,7.57789,7.5107,7.533,104357.96289175,0
+AFB.US,D,20050324,000000,7.55432,7.57789,7.49767,7.55432,74600.10301609,0
+AFB.US,D,20050328,000000,7.55432,7.57789,7.533,7.55432,65665.965093602,0
+AFB.US,D,20050329,000000,7.55432,7.60037,7.52794,7.5951,104546.97995254,0
+AFB.US,D,20050330,000000,7.55432,7.57789,7.47098,7.5697,150872.59611356,0
+AFB.US,D,20050331,000000,7.5697,7.65906,7.5697,7.61096,98781.959598279,0
+AFB.US,D,20050401,000000,7.63599,7.74717,7.58926,7.60698,87993.605400056,0
+AFB.US,D,20050404,000000,7.63599,7.63599,7.57398,7.61856,55243.317817353,0
+AFB.US,D,20050405,000000,7.57789,7.65244,7.57789,7.64573,50419.273700532,0
+AFB.US,D,20050406,000000,7.5589,7.64913,7.5589,7.64913,66042.971948558,0
+AFB.US,D,20050407,000000,7.61096,7.64913,7.5951,7.62908,55992.195194091,0
+AFB.US,D,20050408,000000,7.60698,7.63599,7.5838,7.61096,58416.54445212,0
+AFB.US,D,20050411,000000,7.63599,7.63599,7.52794,7.5697,86321.215318671,0
+AFB.US,D,20050412,000000,7.55432,7.60037,7.54751,7.5951,58228.554657958,0
+AFB.US,D,20050413,000000,7.57789,7.63599,7.57789,7.60698,38128.028415658,0
+AFB.US,D,20050414,000000,7.60698,7.62908,7.5951,7.62908,37023.716783294,0
+AFB.US,D,20050415,000000,7.57789,7.67026,7.57789,7.65906,79433.392532623,0
+AFB.US,D,20050418,000000,7.67405,7.69108,7.66519,7.67962,40368.496946065,0
+AFB.US,D,20050419,000000,7.70229,7.75844,7.68545,7.73441,65109.186577564,0
+AFB.US,D,20050420,000000,7.71095,7.72244,7.68545,7.69732,47803.85284844,0
+AFB.US,D,20050421,000000,7.71611,7.72244,7.69108,7.7055,79811.426654213,0
+AFB.US,D,20050422,000000,7.74005,7.75844,7.69732,7.70229,43900.239636361,0
+AFB.US,D,20050425,000000,7.7055,7.76508,7.7055,7.74005,72372.988951934,0
+AFB.US,D,20050426,000000,7.72847,7.76508,7.72244,7.76508,74404.922355484,0
+AFB.US,D,20050427,000000,7.79457,7.79457,7.73441,7.78385,100272.52348531,0
+AFB.US,D,20050428,000000,7.77033,7.80781,7.75844,7.79019,102690.70914353,0
+AFB.US,D,20050429,000000,7.79457,7.82486,7.7755,7.82486,46133.517300324,0
+AFB.US,D,20050502,000000,7.79457,7.82486,7.78385,7.78385,39450.120574592,0
+AFB.US,D,20050503,000000,7.81374,7.81374,7.77996,7.80128,72175.75375806,0
+AFB.US,D,20050504,000000,7.72244,7.80781,7.72244,7.78385,86879.021101344,0
+AFB.US,D,20050505,000000,7.78385,7.8188,7.753,7.78385,135810.81271475,0
+AFB.US,D,20050506,000000,7.74005,7.78385,7.67962,7.68545,66784.658458854,0
+AFB.US,D,20050509,000000,7.66519,7.73441,7.66519,7.73441,42788.737137552,0
+AFB.US,D,20050510,000000,7.72847,7.75844,7.69108,7.75844,37759.239693781,0
+AFB.US,D,20050511,000000,7.77033,7.80781,7.72847,7.76508,69388.779377964,0
+AFB.US,D,20050512,000000,7.78385,7.78385,7.73441,7.753,63252.915768557,0
+AFB.US,D,20050513,000000,7.78385,7.79019,7.76508,7.79019,36085.822345761,0
+AFB.US,D,20050516,000000,7.78385,7.8188,7.7755,7.8188,91153.47756857,0
+AFB.US,D,20050517,000000,7.79457,7.82486,7.7755,7.81374,116457.10931591,0
+AFB.US,D,20050518,000000,7.81374,7.84072,7.80781,7.8376,65856.009421033,0
+AFB.US,D,20050519,000000,7.84072,7.87145,7.80781,7.8376,87249.864356491,0
+AFB.US,D,20050520,000000,7.84072,7.84072,7.79457,7.80781,58977.432034697,0
+AFB.US,D,20050523,000000,7.8376,7.84576,7.81374,7.83214,66594.614131424,0
+AFB.US,D,20050524,000000,7.79457,7.86077,7.79457,7.86077,62500.956591915,0
+AFB.US,D,20050525,000000,7.86077,7.90126,7.82486,7.85132,93201.847238276,0
+AFB.US,D,20050526,000000,7.88376,7.89435,7.81374,7.84072,87810.75193907,0
+AFB.US,D,20050527,000000,7.81374,7.8889,7.81374,7.8889,61571.28028746,0
+AFB.US,D,20050531,000000,7.86077,7.93113,7.86077,7.93113,38510.171603788,0
+AFB.US,D,20050601,000000,7.86077,7.90126,7.82728,7.8889,69575.74190549,0
+AFB.US,D,20050602,000000,7.84576,7.90126,7.84576,7.90126,72175.75375806,0
+AFB.US,D,20050603,000000,7.8889,7.92521,7.85619,7.87145,96178.865945805,0
+AFB.US,D,20050606,000000,7.8889,7.90126,7.86077,7.8889,81671.806529759,0
+AFB.US,D,20050607,000000,7.91284,7.92521,7.88376,7.91927,50419.273700532,0
+AFB.US,D,20050608,000000,7.91927,7.95684,7.87906,7.94915,150131.93686989,0
+AFB.US,D,20050609,000000,7.93113,7.97348,7.90126,7.95684,95993.957951547,0
+AFB.US,D,20050610,000000,7.95684,7.9877,7.90126,7.94303,86138.361857684,0
+AFB.US,D,20050613,000000,7.90126,7.97348,7.90126,7.93113,57859.765936081,0
+AFB.US,D,20050614,000000,7.93113,7.9543,7.90126,7.94915,63252.915768557,0
+AFB.US,D,20050615,000000,7.95684,7.95684,7.89435,7.91284,46322.534361119,0
+AFB.US,D,20050616,000000,7.96911,8.00864,7.92521,7.97348,124820.08698948,0
+AFB.US,D,20050617,000000,8.00864,8.00864,7.95684,7.9877,112919.20302581,0
+AFB.US,D,20050620,000000,7.99977,8.02353,7.96911,8.00502,63990.493212313,0
+AFB.US,D,20050621,000000,8.01924,8.03589,7.9877,8.03589,59899.917472708,0
+AFB.US,D,20050622,000000,8.03589,8.05643,8.00864,8.05,129661.59463909,0
+AFB.US,D,20050623,000000,8.04543,8.05643,8.0133,8.04135,92457.078928079,0
+AFB.US,D,20050624,000000,8.04135,8.04543,7.99977,8.00864,147713.75121168,0
+AFB.US,D,20050627,000000,8.03589,8.04135,7.99461,8.01924,109570.31379651,0
+AFB.US,D,20050628,000000,8.00502,8.03589,7.99977,8.00864,81478.680402425,0
+AFB.US,D,20050629,000000,8.00864,8.00864,7.99977,8.00864,105479.73805691,0
+AFB.US,D,20050630,000000,8.00864,8.06255,8.00864,8.06255,122034.13987602,0
+AFB.US,D,20050701,000000,8.02899,8.06255,8.01924,8.06255,122586.80932553,0
+AFB.US,D,20050705,000000,8.04543,8.06255,8.02899,8.02899,107154.18267155,0
+AFB.US,D,20050706,000000,8.00864,8.05643,7.99461,8.05643,116268.09225512,0
+AFB.US,D,20050707,000000,8.02899,8.06255,8.02353,8.04543,130967.25053186,0
+AFB.US,D,20050708,000000,8.03589,8.06675,8.02899,8.05,87810.75193907,0
+AFB.US,D,20050711,000000,8.04543,8.07357,8.01924,8.06255,137665.02899048,0
+AFB.US,D,20050712,000000,8.06255,8.09391,8.04543,8.08524,74404.922355484,0
+AFB.US,D,20050713,000000,8.10084,8.11046,8.05643,8.105,78307.508300929,0
+AFB.US,D,20050714,000000,8.09391,8.12779,8.09391,8.12252,57487.895414298,0
+AFB.US,D,20050715,000000,8.10084,8.14385,8.10084,8.12779,48927.682546865,0
+AFB.US,D,20050718,000000,8.13926,8.14385,8.08864,8.08864,104915.76867442,0
+AFB.US,D,20050719,000000,8.06255,8.13372,8.06255,8.12779,54130.788051911,0
+AFB.US,D,20050720,000000,8.11551,8.12779,8.09391,8.11046,58977.432034697,0
+AFB.US,D,20050721,000000,8.13372,8.13926,8.0794,8.11046,72549.678813113,0
+AFB.US,D,20050722,000000,8.13926,8.13926,8.08524,8.12252,93940.451948667,0
+AFB.US,D,20050725,000000,8.11046,8.13926,8.105,8.12252,89295.152226295,0
+AFB.US,D,20050726,000000,8.12779,8.14385,8.105,8.14385,99152.802853428,0
+AFB.US,D,20050727,000000,8.14385,8.14385,8.105,8.12252,94873.210053028,0
+AFB.US,D,20050728,000000,8.105,8.17344,8.105,8.14998,47803.85284844,0
+AFB.US,D,20050729,000000,8.17344,8.1786,8.14998,8.15631,85013.504892625,0
+AFB.US,D,20050801,000000,8.19982,8.19982,8.15631,8.18318,40746.531067655,0
+AFB.US,D,20050802,000000,8.17344,8.22387,8.17344,8.22387,96363.77394006,0
+AFB.US,D,20050803,000000,8.12252,8.22035,8.12252,8.19982,67906.433624009,0
+AFB.US,D,20050804,000000,8.22387,8.22387,8.17344,8.18774,58787.387707266,0
+AFB.US,D,20050805,000000,8.16118,8.20614,8.11046,8.12779,69200.789583804,0
+AFB.US,D,20050808,000000,8.10084,8.19359,8.09391,8.14385,128725.75473483,0
+AFB.US,D,20050809,000000,8.1678,8.17344,8.11046,8.12252,70142.793087875,0
+AFB.US,D,20050810,000000,8.13926,8.13926,8.11046,8.11046,69388.779377964,0
+AFB.US,D,20050811,000000,8.13372,8.17344,8.105,8.13926,74600.10301609,0
+AFB.US,D,20050812,000000,8.13372,8.18318,8.11551,8.14385,66784.658458854,0
+AFB.US,D,20050815,000000,8.12779,8.17344,8.11551,8.12779,61016.556304689,0
+AFB.US,D,20050816,000000,8.17344,8.19982,8.13926,8.19982,90038.89326986,0
+AFB.US,D,20050817,000000,8.22387,8.22387,8.17344,8.19359,93756.571221047,0
+AFB.US,D,20050818,000000,8.22387,8.23487,8.19982,8.21217,47062.166338144,0
+AFB.US,D,20050819,000000,8.24449,8.2556,8.19982,8.22387,87249.864356491,0
+AFB.US,D,20050822,000000,8.20614,8.28703,8.20614,8.26104,53387.047008347,0
+AFB.US,D,20050823,000000,8.24449,8.30514,8.24449,8.2776,81478.680402425,0
+AFB.US,D,20050824,000000,8.2776,8.30514,8.2556,8.2776,64919.142250133,0
+AFB.US,D,20050825,000000,8.29883,8.3219,8.26104,8.29883,88545.247582921,0
+AFB.US,D,20050826,000000,8.29883,8.31021,8.2482,8.26104,70879.343264997,0
+AFB.US,D,20050829,000000,8.28217,8.3219,8.26104,8.28703,87810.75193907,0
+AFB.US,D,20050830,000000,8.26104,8.32714,8.26104,8.3219,117941.50960314,0
+AFB.US,D,20050831,000000,8.34184,8.35264,8.28703,8.31021,98972.003925709,0
+AFB.US,D,20050901,000000,8.35879,8.35879,8.31021,8.34184,68833.02812856,0
+AFB.US,D,20050902,000000,8.34184,8.37466,8.32714,8.35879,112919.20302581,0
+AFB.US,D,20050906,000000,8.49255,8.49255,8.34837,8.4352,164253.77129792,0
+AFB.US,D,20050907,000000,8.44172,8.44172,8.35879,8.4352,122785.07178603,0
+AFB.US,D,20050908,000000,8.44172,8.44172,8.34837,8.37971,109007.37168065,0
+AFB.US,D,20050909,000000,8.38585,8.42255,8.35879,8.38585,69952.748760446,0
+AFB.US,D,20050912,000000,8.38585,8.40288,8.33668,8.3693,110690.03442839,0
+AFB.US,D,20050913,000000,8.34184,8.4171,8.34184,8.37971,88174.404327774,0
+AFB.US,D,20050914,000000,8.4171,8.44172,8.35879,8.39664,89483.142020455,0
+AFB.US,D,20050915,000000,8.40912,8.40912,8.2776,8.34184,94685.220258867,0
+AFB.US,D,20050916,000000,8.33085,8.34837,8.29248,8.34837,60271.787994492,0
+AFB.US,D,20050919,000000,8.34837,8.34837,8.28703,8.30514,46685.159483189,0
+AFB.US,D,20050920,000000,8.4171,8.4171,8.28217,8.29883,96178.865945805,0
+AFB.US,D,20050921,000000,8.3144,8.34837,8.29248,8.30514,87614.544011831,0
+AFB.US,D,20050922,000000,8.28703,8.33668,8.2482,8.2556,195704.56658765,0
+AFB.US,D,20050923,000000,8.30514,8.30514,8.14998,8.17344,109570.31379651,0
+AFB.US,D,20050926,000000,8.17344,8.22387,8.13926,8.1786,92827.922183226,0
+AFB.US,D,20050927,000000,8.14998,8.22387,8.14385,8.17344,156644.80733427,0
+AFB.US,D,20050928,000000,8.19359,8.22035,8.11551,8.19982,57487.895414298,0
+AFB.US,D,20050929,000000,8.21217,8.2405,8.1786,8.2405,52273.489976269,0
+AFB.US,D,20050930,000000,8.22951,8.2776,8.22387,8.24449,57659.448942303,0
+AFB.US,D,20051003,000000,8.2776,8.2776,8.23487,8.2482,49672.450857063,0
+AFB.US,D,20051004,000000,8.26104,8.2776,8.2405,8.2776,57108.834026073,0
+AFB.US,D,20051005,000000,8.2776,8.2776,8.20614,8.22387,58787.387707266,0
+AFB.US,D,20051006,000000,8.17344,8.21694,8.13926,8.15631,151796.10881821,0
+AFB.US,D,20051007,000000,8.11551,8.14385,8.09391,8.09391,130218.37315514,0
+AFB.US,D,20051010,000000,8.09391,8.105,8.06675,8.06675,60271.787994492,0
+AFB.US,D,20051011,000000,8.05643,8.10084,8.04135,8.06675,85205.603753324,0
+AFB.US,D,20051012,000000,8.05,8.06255,7.97592,7.97592,103243.37859303,0
+AFB.US,D,20051013,000000,7.97592,7.97592,7.86554,7.87906,140256.82270997,0
+AFB.US,D,20051014,000000,7.93113,7.93611,7.87906,7.91284,76635.118219543,0
+AFB.US,D,20051017,000000,7.89435,7.93113,7.89435,7.91284,62686.891852805,0
+AFB.US,D,20051018,000000,7.9543,7.9543,7.87906,7.92521,59343.13895667,0
+AFB.US,D,20051019,000000,7.8889,7.93113,7.86554,7.91927,60096.125399948,0
+AFB.US,D,20051020,000000,7.91927,8.02899,7.91927,8.00502,144352.53478275,0
+AFB.US,D,20051021,000000,8.05643,8.06255,7.97348,8.00502,96741.808061652,0
+AFB.US,D,20051024,000000,8.00502,8.01924,7.93113,7.99977,64919.142250133,0
+AFB.US,D,20051025,000000,7.9877,8.02353,7.8889,7.94303,183796.49175755,0
+AFB.US,D,20051026,000000,7.97592,7.97592,7.91284,7.93611,73478.327850933,0
+AFB.US,D,20051027,000000,7.93611,7.94915,7.85132,7.92521,89295.152226295,0
+AFB.US,D,20051028,000000,7.92521,7.95684,7.90778,7.93113,32925.950177247,0
+AFB.US,D,20051031,000000,7.91284,7.94915,7.91284,7.94915,58041.592130433,0
+AFB.US,D,20051101,000000,7.94915,7.98098,7.92521,7.97592,53955.125457368,0
+AFB.US,D,20051102,000000,7.93611,7.97348,7.8889,7.90126,103987.1196366,0
+AFB.US,D,20051103,000000,7.87906,7.93113,7.85619,7.86077,146779.96584069,0
+AFB.US,D,20051104,000000,7.88376,7.93113,7.86077,7.93113,54691.675634489,0
+AFB.US,D,20051107,000000,7.94303,7.98098,7.93113,7.98098,105662.59151789,0
+AFB.US,D,20051108,000000,8.03589,8.03589,7.97348,7.99461,75346.925859558,0
+AFB.US,D,20051109,000000,8.04135,8.04135,7.92521,7.93113,43158.553126066,0
+AFB.US,D,20051110,000000,7.90126,7.9543,7.90126,7.90126,38128.028415658,0
+AFB.US,D,20051111,000000,7.95684,8.00864,7.9543,7.97592,71809.019569453,0
+AFB.US,D,20051114,000000,7.98098,7.98098,7.86077,7.91284,89851.930742333,0
+AFB.US,D,20051115,000000,7.94303,7.94303,7.88376,7.91284,30507.764519028,0
+AFB.US,D,20051116,000000,7.95684,7.98098,7.91927,7.97348,50790.116955679,0
+AFB.US,D,20051117,000000,7.9877,8.05,7.98098,8.04135,41115.319789534,0
+AFB.US,D,20051118,000000,8.04135,8.06255,8.0133,8.03589,40368.496946065,0
+AFB.US,D,20051121,000000,8.06255,8.12252,8.01924,8.07357,45015.851201708,0
+AFB.US,D,20051122,000000,8.07357,8.11046,8.05,8.06255,55070.737022715,0
+AFB.US,D,20051123,000000,8.06255,8.105,8.03589,8.09391,66221.716343006,0
+AFB.US,D,20051125,000000,8.14385,8.18774,8.12252,8.18774,22317.367640106,0
+AFB.US,D,20051128,000000,8.1786,8.2482,8.1786,8.23487,46133.517300324,0
+AFB.US,D,20051129,000000,8.2405,8.26514,8.21694,8.2405,60096.125399948,0
+AFB.US,D,20051130,000000,8.21694,8.2405,8.21217,8.22951,30326.96559131,0
+AFB.US,D,20051201,000000,8.17344,8.28217,8.11046,8.26514,105851.60857868,0
+AFB.US,D,20051202,000000,8.22387,8.35879,8.19982,8.2482,43158.553126066,0
+AFB.US,D,20051205,000000,8.2405,8.29883,8.2405,8.29883,52273.489976269,0
+AFB.US,D,20051206,000000,8.3144,8.3219,8.28703,8.3144,60453.614188842,0
+AFB.US,D,20051207,000000,8.22387,8.29248,8.22035,8.2776,53766.108396572,0
+AFB.US,D,20051208,000000,8.2776,8.29883,8.26104,8.28703,42042.94156072,0
+AFB.US,D,20051209,000000,8.31021,8.31021,8.26104,8.28703,53208.302613899,0
+AFB.US,D,20051212,000000,8.2556,8.2776,8.22035,8.24449,74233.36882748,0
+AFB.US,D,20051213,000000,8.2482,8.2701,8.22035,8.26514,76635.118219543,0
+AFB.US,D,20051214,000000,8.2405,8.26514,8.23487,8.26104,39810.691163392,0
+AFB.US,D,20051215,000000,8.34837,8.34837,8.2776,8.33085,57659.448942303,0
+AFB.US,D,20051216,000000,8.34837,8.34837,8.29248,8.33085,55439.525744592,0
+AFB.US,D,20051219,000000,8.31021,8.35264,8.2556,8.29248,47625.108453992,0
+AFB.US,D,20051220,000000,8.2556,8.3219,8.2556,8.3219,58228.554657958,0
+AFB.US,D,20051221,000000,8.29248,8.35264,8.2556,8.34837,56367.147515777,0
+AFB.US,D,20051222,000000,8.34837,8.3693,8.29248,8.30514,81848.496390937,0
+AFB.US,D,20051223,000000,8.2776,8.3219,8.2556,8.29883,48737.638219435,0
+AFB.US,D,20051227,000000,8.3144,8.3219,8.2556,8.29248,63990.493212313,0
+AFB.US,D,20051228,000000,8.31021,8.35879,8.29883,8.35264,35911.187017852,0
+AFB.US,D,20051229,000000,8.35264,8.35264,8.29248,8.33085,86321.215318671,0
+AFB.US,D,20051230,000000,8.26104,8.30514,8.22387,8.26514,129475.6593782,0
+AFB.US,D,20060103,000000,8.23487,8.2776,8.23487,8.2701,82967.189756188,0
+AFB.US,D,20060104,000000,8.26514,8.32714,8.26104,8.32714,65482.084365981,0
+AFB.US,D,20060105,000000,8.28703,8.37971,8.28217,8.37466,85013.504892625,0
+AFB.US,D,20060106,000000,8.35879,8.39664,8.29883,8.32714,111244.75841115,0
+AFB.US,D,20060109,000000,8.28703,8.37466,8.28703,8.36228,108643.71929196,0
+AFB.US,D,20060110,000000,8.36228,8.37466,8.33668,8.37466,63252.915768557,0
+AFB.US,D,20060111,000000,8.28703,8.35264,8.2556,8.3144,139885.97945483,0
+AFB.US,D,20060112,000000,8.2701,8.34837,8.26514,8.3144,91528.429890256,0
+AFB.US,D,20060113,000000,8.2776,8.33085,8.2776,8.32714,64919.142250133,0
+AFB.US,D,20060117,000000,8.31021,8.32714,8.2556,8.32714,62324.266730736,0
+AFB.US,D,20060118,000000,8.29248,8.34837,8.29248,8.33668,61760.297348255,0
+AFB.US,D,20060119,000000,8.31021,8.40288,8.31021,8.37466,84641.634370842,0
+AFB.US,D,20060120,000000,8.32714,8.45418,8.32714,8.45418,95065.308913728,0
+AFB.US,D,20060123,000000,8.45418,8.51074,8.43101,8.49741,106968.24741066,0
+AFB.US,D,20060124,000000,8.49255,8.57509,8.49255,8.57051,111985.41765482,0
+AFB.US,D,20060125,000000,8.48271,8.57957,8.48271,8.54793,100272.52348531,0
+AFB.US,D,20060126,000000,8.57051,8.57051,8.36228,8.46596,119984.74293967,0
+AFB.US,D,20060127,000000,8.46596,8.55774,8.37466,8.43101,95065.308913728,0
+AFB.US,D,20060130,000000,8.43101,8.47754,8.39022,8.47754,69760.649899746,0
+AFB.US,D,20060131,000000,8.51074,8.51688,8.46596,8.51074,76082.448770044,0
+AFB.US,D,20060201,000000,8.50617,8.50617,8.39664,8.45418,87249.864356491,0
+AFB.US,D,20060202,000000,8.40288,8.4171,8.33668,8.39022,97101.351383816,0
+AFB.US,D,20060203,000000,8.39022,8.39022,8.17344,8.30514,140078.07831554,0
+AFB.US,D,20060206,000000,8.35264,8.35879,8.2556,8.29883,64181.564806378,0
+AFB.US,D,20060207,000000,8.2482,8.32714,8.21217,8.29883,106594.32235562,0
+AFB.US,D,20060208,000000,8.26514,8.40912,8.26514,8.35879,54691.675634489,0
+AFB.US,D,20060209,000000,8.35879,8.3693,8.31021,8.33085,61571.28028746,0
+AFB.US,D,20060210,000000,8.33085,8.3693,8.31021,8.31021,37954.420354384,0
+AFB.US,D,20060213,000000,8.3219,8.35264,8.2701,8.32714,55243.317817353,0
+AFB.US,D,20060214,000000,8.28217,8.32714,8.22387,8.28217,134491.80235572,0
+AFB.US,D,20060215,000000,8.2776,8.33668,8.2776,8.33668,44458.045419035,0
+AFB.US,D,20060216,000000,8.34837,8.4171,8.3144,8.36228,80362.041570443,0
+AFB.US,D,20060217,000000,8.38585,8.42255,8.36228,8.42255,76830.298880146,0
+AFB.US,D,20060221,000000,8.39664,8.44172,8.39022,8.44172,99523.646108575,0
+AFB.US,D,20060222,000000,8.44172,8.46596,8.4171,8.46596,127987.15002444,0
+AFB.US,D,20060223,000000,8.46596,8.50374,8.44172,8.50374,98037.19128808,0
+AFB.US,D,20060224,000000,8.48815,8.54238,8.48815,8.54238,74786.038276979,0
+AFB.US,D,20060227,000000,8.55774,8.57509,8.45935,8.48271,100086.58822442,0
+AFB.US,D,20060228,000000,8.48271,8.53614,8.48271,8.51688,77396.322795899,0
+AFB.US,D,20060301,000000,8.44532,8.51688,8.44532,8.48271,61016.556304689,0
+AFB.US,D,20060302,000000,8.44981,8.48815,8.44532,8.48815,48557.866558352,0
+AFB.US,D,20060303,000000,8.45418,8.48815,8.39022,8.43101,37389.423705267,0
+AFB.US,D,20060306,000000,8.4171,8.45418,8.39664,8.39664,45584.956917364,0
+AFB.US,D,20060307,000000,8.38585,8.42255,8.3219,8.3693,60096.125399948,0
+AFB.US,D,20060308,000000,8.3693,8.42761,8.34184,8.38585,63990.493212313,0
+AFB.US,D,20060309,000000,8.37466,8.45418,8.35879,8.4171,93756.571221047,0
+AFB.US,D,20060310,000000,8.39022,8.45935,8.38585,8.39022,90221.746730846,0
+AFB.US,D,20060313,000000,8.38585,8.4352,8.38585,8.39664,70142.793087875,0
+AFB.US,D,20060314,000000,8.39022,8.42761,8.38585,8.38585,35911.187017852,0
+AFB.US,D,20060315,000000,8.33085,8.40912,8.33085,8.36228,64369.554600539,0
+AFB.US,D,20060316,000000,8.38585,8.45418,8.35264,8.45418,62882.07251341,0
+AFB.US,D,20060317,000000,8.45418,8.49255,8.42761,8.45418,67531.481302322,0
+AFB.US,D,20060320,000000,8.48815,8.50374,8.44172,8.44981,69760.649899746,0
+AFB.US,D,20060321,000000,8.44172,8.48271,8.44172,8.48271,63990.493212313,0
+AFB.US,D,20060322,000000,8.45935,8.52339,8.44532,8.52339,73674.535778172,0
+AFB.US,D,20060323,000000,8.57509,8.69172,8.51688,8.69172,267698.49415136,0
+AFB.US,D,20060324,000000,8.65385,8.68052,8.52983,8.59134,92079.044806487,0
+AFB.US,D,20060327,000000,8.55232,8.60088,8.49255,8.49255,103987.1196366,0
+AFB.US,D,20060328,000000,8.55774,8.57051,8.45418,8.54238,58416.54445212,0
+AFB.US,D,20060329,000000,8.51688,8.57957,8.44172,8.57957,98781.959598279,0
+AFB.US,D,20060330,000000,8.57509,8.60088,8.52983,8.52983,74043.32450005,0
+AFB.US,D,20060331,000000,8.59134,8.59134,8.52339,8.54238,63990.493212313,0
+AFB.US,D,20060403,000000,8.55232,8.57509,8.52339,8.55774,49483.433796268,0
+AFB.US,D,20060404,000000,8.57051,8.57509,8.49255,8.55774,90778.525246883,0
+AFB.US,D,20060405,000000,8.50617,8.55774,8.49741,8.51688,55243.317817353,0
+AFB.US,D,20060406,000000,8.54793,8.56516,8.50617,8.51688,64548.298994986,0
+AFB.US,D,20060407,000000,8.49255,8.52983,8.49255,8.50617,90038.89326986,0
+AFB.US,D,20060410,000000,8.49255,8.51688,8.4352,8.47754,52642.278698148,0
+AFB.US,D,20060411,000000,8.44532,8.49255,8.43101,8.44172,84082.801321534,0
+AFB.US,D,20060412,000000,8.45418,8.46596,8.4171,8.46596,80176.106309552,0
+AFB.US,D,20060413,000000,8.4171,8.48271,8.4171,8.44981,64919.142250133,0
+AFB.US,D,20060417,000000,8.48815,8.48815,8.39664,8.44532,96363.77394006,0
+AFB.US,D,20060418,000000,8.46596,8.49255,8.43101,8.49255,35911.187017852,0
+AFB.US,D,20060419,000000,8.48271,8.51074,8.45935,8.51074,57487.895414298,0
+AFB.US,D,20060420,000000,8.49741,8.51688,8.48271,8.51074,57659.448942303,0
+AFB.US,D,20060421,000000,8.55774,8.55774,8.49255,8.52339,51711.575127057,0
+AFB.US,D,20060424,000000,8.52339,8.5852,8.50374,8.54238,67711.252963405,0
+AFB.US,D,20060425,000000,8.56516,8.57051,8.52983,8.57051,47062.166338144,0
+AFB.US,D,20060426,000000,8.57509,8.5852,8.51688,8.54238,85013.504892625,0
+AFB.US,D,20060427,000000,8.52983,8.57509,8.52339,8.55232,73847.116572811,0
+AFB.US,D,20060428,000000,8.54793,8.60088,8.54238,8.60088,53766.108396572,0
+AFB.US,D,20060501,000000,8.55774,8.61636,8.55774,8.61636,50419.273700532,0
+AFB.US,D,20060502,000000,8.60459,8.66435,8.5852,8.61636,101192.95439006,0
+AFB.US,D,20060503,000000,8.55774,8.65764,8.52339,8.56516,76635.118219543,0
+AFB.US,D,20060504,000000,8.54793,8.59134,8.47754,8.48815,96546.627401047,0
+AFB.US,D,20060505,000000,8.48815,8.55774,8.48815,8.55774,35714.979090613,0
+AFB.US,D,20060508,000000,8.55774,8.57957,8.50617,8.54238,56557.191843208,0
+AFB.US,D,20060509,000000,8.54793,8.57051,8.50374,8.50374,53387.047008347,0
+AFB.US,D,20060510,000000,8.52983,8.57509,8.48815,8.54238,77396.322795899,0
+AFB.US,D,20060511,000000,8.50374,8.53614,8.48271,8.51074,42042.94156072,0
+AFB.US,D,20060512,000000,8.48815,8.50617,8.44981,8.50374,42415.839349137,0
+AFB.US,D,20060515,000000,8.50374,8.52983,8.46596,8.50374,48557.866558352,0
+AFB.US,D,20060516,000000,8.50617,8.57051,8.50617,8.54238,79612.13692707,0
+AFB.US,D,20060517,000000,8.54793,8.55774,8.45418,8.48271,77020.343207578,0
+AFB.US,D,20060518,000000,8.51074,8.51688,8.45935,8.45935,82404.247640342,0
+AFB.US,D,20060519,000000,8.51688,8.52339,8.47211,8.51688,45015.851201708,0
+AFB.US,D,20060522,000000,8.49741,8.51074,8.45935,8.50617,61382.263226664,0
+AFB.US,D,20060523,000000,8.50617,8.50617,8.47754,8.50617,44651.171546369,0
+AFB.US,D,20060524,000000,8.50617,8.51074,8.45418,8.47754,71069.387592426,0
+AFB.US,D,20060525,000000,8.45418,8.53614,8.42761,8.46596,75904.731642231,0
+AFB.US,D,20060526,000000,8.49255,8.53614,8.48271,8.52983,54875.55636211,0
+AFB.US,D,20060530,000000,8.50374,8.56516,8.49741,8.54238,49672.450857063,0
+AFB.US,D,20060531,000000,8.48271,8.54238,8.48271,8.52983,66784.658458854,0
+AFB.US,D,20060601,000000,8.49741,8.59134,8.49255,8.57509,56557.191843208,0
+AFB.US,D,20060602,000000,8.54793,8.60088,8.54793,8.57957,52834.377558848,0
+AFB.US,D,20060605,000000,8.60088,8.61187,8.54793,8.59134,57108.834026073,0
+AFB.US,D,20060606,000000,8.52983,8.63854,8.51688,8.6331,100635.14860738,0
+AFB.US,D,20060607,000000,8.57509,8.59134,8.52983,8.55774,71443.312647479,0
+AFB.US,D,20060608,000000,8.51688,8.57051,8.49255,8.57051,74404.922355484,0
+AFB.US,D,20060609,000000,8.52983,8.6331,8.52983,8.57509,70879.343264997,0
+AFB.US,D,20060612,000000,8.49741,8.55774,8.49741,8.52983,86321.215318671,0
+AFB.US,D,20060613,000000,8.51688,8.54793,8.48815,8.48815,67342.464241526,0
+AFB.US,D,20060614,000000,8.47211,8.51688,8.47211,8.50374,65665.965093602,0
+AFB.US,D,20060615,000000,8.48271,8.50617,8.44981,8.50617,119057.12116849,0
+AFB.US,D,20060616,000000,8.51074,8.57051,8.46596,8.56516,47440.200459736,0
+AFB.US,D,20060619,000000,8.51688,8.5852,8.51074,8.5852,104915.76867442,0
+AFB.US,D,20060620,000000,8.57957,8.59134,8.51688,8.53614,46322.534361119,0
+AFB.US,D,20060621,000000,8.54793,8.5852,8.53614,8.55232,49483.433796268,0
+AFB.US,D,20060622,000000,8.55774,8.57509,8.48271,8.52983,75346.925859558,0
+AFB.US,D,20060623,000000,8.54238,8.55774,8.50374,8.52983,57108.834026073,0
+AFB.US,D,20060626,000000,8.50617,8.57051,8.49255,8.51688,76830.298880146,0
+AFB.US,D,20060627,000000,8.49741,8.53614,8.42255,8.45418,110122.98324601,0
+AFB.US,D,20060628,000000,8.4171,8.46596,8.40912,8.4352,57659.448942303,0
+AFB.US,D,20060629,000000,8.4171,8.46596,8.40912,8.46596,30507.764519028,0
+AFB.US,D,20060630,000000,8.42255,8.54238,8.42255,8.50374,51902.646721121,0
+AFB.US,D,20060703,000000,8.57051,8.57957,8.51688,8.56516,33111.885438138,0
+AFB.US,D,20060705,000000,8.50374,8.57509,8.50374,8.55232,31816.502211708,0
+AFB.US,D,20060706,000000,8.53614,8.57957,8.50617,8.54238,63813.803351134,0
+AFB.US,D,20060707,000000,8.54238,8.59466,8.52339,8.54238,54322.886912611,0
+AFB.US,D,20060710,000000,8.51074,8.57957,8.51074,8.55774,18231.928233676,0
+AFB.US,D,20060711,000000,8.52983,8.60088,8.52983,8.59134,80740.075692035,0
+AFB.US,D,20060712,000000,8.57509,8.61187,8.42255,8.44532,288156.50918255,0
+AFB.US,D,20060713,000000,8.35879,8.38585,8.06675,8.12779,459500.47479357,0
+AFB.US,D,20060714,000000,8.13372,8.19982,8.08864,8.1678,164253.77129792,0
+AFB.US,D,20060717,000000,8.19359,8.19359,8.08864,8.15631,141008.78188662,0
+AFB.US,D,20060718,000000,8.11551,8.1678,8.08864,8.12779,140452.00337058,0
+AFB.US,D,20060719,000000,8.12779,8.19982,8.12252,8.17344,168176.90257605,0
+AFB.US,D,20060720,000000,8.13372,8.2776,8.13372,8.23487,133387.49072336,0
+AFB.US,D,20060721,000000,8.24449,8.2701,8.22387,8.2701,107521.9441268,0
+AFB.US,D,20060724,000000,8.2776,8.36228,8.2776,8.32714,112176.48924889,0
+AFB.US,D,20060725,000000,8.32714,8.42255,8.31021,8.39022,112919.20302581,0
+AFB.US,D,20060726,000000,8.43101,8.4352,8.39022,8.39022,119984.74293967,0
+AFB.US,D,20060727,000000,8.39022,8.48271,8.3693,8.47754,93571.663226789,0
+AFB.US,D,20060728,000000,8.44172,8.54793,8.44172,8.53614,79994.280115199,0
+AFB.US,D,20060731,000000,8.44981,8.5852,8.44532,8.57957,130407.39021592,0
+AFB.US,D,20060801,000000,8.57957,8.63854,8.57957,8.62172,108455.72949779,0
+AFB.US,D,20060802,000000,8.61636,8.62172,8.55774,8.57957,162407.77315525,0
+AFB.US,D,20060803,000000,8.60088,8.60459,8.54793,8.57051,115336.3614174,0
+AFB.US,D,20060804,000000,8.56516,8.62172,8.52983,8.61187,134686.98301632,0
+AFB.US,D,20060807,000000,8.5852,8.63854,8.57051,8.60088,135810.81271475,0
+AFB.US,D,20060808,000000,8.62745,8.66971,8.57509,8.66435,147886.33200632,0
+AFB.US,D,20060809,000000,8.70864,8.70864,8.63854,8.66971,60652.903915986,0
+AFB.US,D,20060810,000000,8.65385,8.73063,8.62172,8.70864,111985.41765482,0
+AFB.US,D,20060811,000000,8.65385,8.73063,8.61187,8.69764,60453.614188842,0
+AFB.US,D,20060814,000000,8.66435,8.73445,8.6331,8.63854,139329.20093879,0
+AFB.US,D,20060815,000000,8.67331,8.67331,8.62745,8.62745,120920.58284393,0
+AFB.US,D,20060816,000000,8.63854,8.67331,8.62745,8.65385,70687.244404297,0
+AFB.US,D,20060817,000000,8.67331,8.70299,8.65385,8.67331,68278.304145791,0
+AFB.US,D,20060818,000000,8.6881,8.71244,8.65764,8.70864,86879.021101344,0
+AFB.US,D,20060821,000000,8.70299,8.73445,8.66435,8.70864,132450.62355246,0
+AFB.US,D,20060822,000000,8.73445,8.76305,8.66971,8.74193,146966.92836822,0
+AFB.US,D,20060823,000000,8.76305,8.78126,8.71789,8.78126,60652.903915986,0
+AFB.US,D,20060824,000000,8.74826,8.8161,8.71789,8.8161,136172.41057019,0
+AFB.US,D,20060825,000000,8.76305,8.81056,8.72326,8.80133,107154.18267155,0
+AFB.US,D,20060828,000000,8.77601,8.83393,8.77601,8.80589,91342.494629366,0
+AFB.US,D,20060829,000000,8.80589,8.82652,8.77601,8.82652,118130.52666394,0
+AFB.US,D,20060830,000000,8.82284,8.88532,8.8161,8.83763,121291.42609909,0
+AFB.US,D,20060831,000000,8.86497,8.89284,8.82284,8.83024,44274.164691412,0
+AFB.US,D,20060901,000000,8.83763,8.9267,8.83763,8.91921,111062.9322168,0
+AFB.US,D,20060905,000000,8.89284,8.9267,8.85572,8.90586,78695.815088867,0
+AFB.US,D,20060906,000000,8.81056,8.85572,8.80133,8.81056,83341.11481124,0
+AFB.US,D,20060907,000000,8.83763,8.87443,8.78126,8.85572,63057.735107953,0
+AFB.US,D,20060908,000000,8.8161,8.90586,8.8161,8.87443,99718.826769179,0
+AFB.US,D,20060911,000000,8.8498,8.90586,8.8498,8.90586,81111.946213816,0
+AFB.US,D,20060912,000000,8.89284,8.96359,8.86497,8.91921,59343.13895667,0
+AFB.US,D,20060913,000000,8.96359,8.97674,8.9267,8.9267,72743.832207081,0
+AFB.US,D,20060914,000000,8.98288,8.98288,8.91238,8.91238,32181.181867047,0
+AFB.US,D,20060915,000000,8.91238,8.99241,8.91238,8.93137,69019.990656086,0
+AFB.US,D,20060918,000000,8.9267,8.97674,8.91921,8.97108,53208.302613899,0
+AFB.US,D,20060919,000000,8.93508,8.97674,8.93508,8.97108,40002.790024092,0
+AFB.US,D,20060920,000000,8.9267,9.00457,8.9267,9.00078,98413.170876401,0
+AFB.US,D,20060921,000000,9.02783,9.04567,8.99241,9.02219,132264.68829157,0
+AFB.US,D,20060922,000000,8.98288,9.07574,8.98288,9.02783,101563.7976452,0
+AFB.US,D,20060925,000000,8.99241,9.05033,8.98288,9.01167,77194.978535486,0
+AFB.US,D,20060926,000000,9.00457,9.06844,8.97108,9.06844,125937.7530881,0
+AFB.US,D,20060927,000000,9.03447,9.05606,9.00457,9.05606,91153.47756857,0
+AFB.US,D,20060928,000000,9.0402,9.08916,9.0402,9.07233,54130.788051911,0
+AFB.US,D,20060929,000000,9.08916,9.09579,9.05033,9.07574,76271.465830839,0
+AFB.US,D,20061002,000000,9.05606,9.10843,9.05033,9.09579,76082.448770044,0
+AFB.US,D,20061003,000000,9.07952,9.15742,9.06844,9.15156,70687.244404297,0
+AFB.US,D,20061004,000000,9.06844,9.12092,9.05606,9.05606,83341.11481124,0
+AFB.US,D,20061005,000000,9.03447,9.07952,9.02783,9.04567,71615.893442118,0
+AFB.US,D,20061006,000000,8.99698,9.10843,8.99698,9.07952,87430.66328421,0
+AFB.US,D,20061009,000000,9.01644,9.09579,9.0074,9.03447,43900.239636361,0
+AFB.US,D,20061010,000000,9.01167,9.07952,9.01167,9.05033,87810.75193907,0
+AFB.US,D,20061011,000000,9.02219,9.12663,9.02219,9.04567,97292.422977881,0
+AFB.US,D,20061012,000000,9.04567,9.09579,9.04567,9.08916,46887.531010237,0
+AFB.US,D,20061013,000000,9.07233,9.14008,9.05033,9.07233,79433.392532623,0
+AFB.US,D,20061016,000000,9.09579,9.09579,8.99698,9.07952,78307.508300929,0
+AFB.US,D,20061017,000000,9.05033,9.05606,8.99698,8.99698,119245.11096265,0
+AFB.US,D,20061018,000000,8.99698,9.08916,8.99698,9.05033,56740.045304195,0
+AFB.US,D,20061019,000000,9.08245,9.12663,9.05033,9.12663,66221.716343006,0
+AFB.US,D,20061020,000000,9.07952,9.15742,9.07952,9.12663,66784.658458854,0
+AFB.US,D,20061023,000000,9.06844,9.13337,9.06844,9.08245,59899.917472708,0
+AFB.US,D,20061024,000000,9.04567,9.11515,9.04567,9.05606,77020.343207578,0
+AFB.US,D,20061025,000000,8.9267,8.9267,8.22387,8.26104,987445.67092775,0
+AFB.US,D,20061026,000000,8.18318,8.2776,8.16118,8.16118,383962.47733994,0
+AFB.US,D,20061027,000000,8.16118,8.21694,8.13372,8.17344,196645.54282509,0
+AFB.US,D,20061030,000000,8.19982,8.22387,8.12779,8.14385,264912.5470379,0
+AFB.US,D,20061031,000000,8.14385,8.17344,8.11046,8.11046,107154.18267155,0
+AFB.US,D,20061101,000000,8.06255,8.11551,8.06255,8.08524,165186.52940228,0
+AFB.US,D,20061102,000000,8.06255,8.13372,8.05643,8.06675,132450.62355246,0
+AFB.US,D,20061103,000000,8.06255,8.08524,8.02899,8.04135,119804.97127859,0
+AFB.US,D,20061106,000000,8.04135,8.11046,8.04135,8.05643,82034.431651829,0
+AFB.US,D,20061107,000000,8.05643,8.11551,8.05643,8.11551,171700.42713326,0
+AFB.US,D,20061108,000000,8.0794,8.12252,8.0794,8.08864,105105.81300184,0
+AFB.US,D,20061109,000000,8.08524,8.105,8.08524,8.09391,60453.614188842,0
+AFB.US,D,20061110,000000,8.09391,8.12779,8.08524,8.12779,51155.823877653,0
+AFB.US,D,20061113,000000,8.09391,8.11551,8.08864,8.11046,63990.493212313,0
+AFB.US,D,20061114,000000,8.09391,8.16118,8.09391,8.15631,159426.64538119,0
+AFB.US,D,20061115,000000,8.12252,8.18318,8.12252,8.14385,80919.847353116,0
+AFB.US,D,20061116,000000,8.17344,8.19359,8.15631,8.19359,124636.20626186,0
+AFB.US,D,20061117,000000,8.13926,8.21694,8.13372,8.21694,53955.125457368,0
+AFB.US,D,20061120,000000,8.21217,8.2482,8.1786,8.2482,91903.382211944,0
+AFB.US,D,20061121,000000,8.20614,8.2482,8.17344,8.18318,140824.90115901,0
+AFB.US,D,20061122,000000,8.17344,8.19359,8.1678,8.17344,49298.525802012,0
+AFB.US,D,20061124,000000,8.14385,8.19982,8.14385,8.19359,42415.839349137,0
+AFB.US,D,20061127,000000,8.16118,8.21217,8.16118,8.19359,110873.91515601,0
+AFB.US,D,20061128,000000,8.1678,8.20614,8.1678,8.18318,65482.084365981,0
+AFB.US,D,20061129,000000,8.17344,8.20614,8.17344,8.18318,52460.452503795,0
+AFB.US,D,20061130,000000,8.17344,8.20614,8.1678,8.19982,73674.535778172,0
+AFB.US,D,20061201,000000,8.18318,8.23487,8.18318,8.23487,77396.322795899,0
+AFB.US,D,20061204,000000,8.23487,8.2405,8.20614,8.22387,103243.37859303,0
+AFB.US,D,20061205,000000,8.22387,8.2556,8.20614,8.2405,144913.42236533,0
+AFB.US,D,20061206,000000,8.22035,8.22035,8.18774,8.18774,45584.956917364,0
+AFB.US,D,20061207,000000,8.17344,8.18774,8.13926,8.13926,61760.297348255,0
+AFB.US,D,20061208,000000,8.11551,8.16118,8.105,8.14385,135424.56046008,0
+AFB.US,D,20061211,000000,8.12779,8.17344,8.12252,8.1678,53766.108396572,0
+AFB.US,D,20061212,000000,8.13372,8.18774,8.13372,8.18774,76635.118219543,0
+AFB.US,D,20061213,000000,8.15631,8.1786,8.14998,8.14998,43534.532714387,0
+AFB.US,D,20061214,000000,8.1678,8.1678,8.11551,8.11551,107718.15205403,0
+AFB.US,D,20061215,000000,8.10084,8.13372,8.0794,8.10084,116823.84350452,0
+AFB.US,D,20061218,000000,8.08524,8.10084,8.05643,8.06255,108833.76361939,0
+AFB.US,D,20061219,000000,8.05643,8.08524,8.05,8.05,98413.170876401,0
+AFB.US,D,20061220,000000,8.05643,8.08524,8.04543,8.05,35158.200574575,0
+AFB.US,D,20061221,000000,8.03589,8.10084,8.03589,8.10084,120167.59640067,0
+AFB.US,D,20061222,000000,8.12252,8.13372,8.08524,8.11551,114972.70902869,0
+AFB.US,D,20061226,000000,8.08864,8.13372,8.08524,8.08864,82602.51010085,0
+AFB.US,D,20061227,000000,8.08864,8.13372,8.08524,8.11046,80544.89503143,0
+AFB.US,D,20061228,000000,8.10084,8.14385,8.08524,8.12252,85572.337941934,0
+AFB.US,D,20061229,000000,8.12252,8.2556,8.11551,8.22387,77568.903590537,0
+AFB.US,D,20070103,000000,8.21694,8.2482,8.17344,8.22951,92270.116400552,0
+AFB.US,D,20070104,000000,8.21217,8.22951,8.19982,8.19982,58041.592130433,0
+AFB.US,D,20070105,000000,8.18774,8.20614,8.1678,8.18774,50965.779550223,0
+AFB.US,D,20070108,000000,8.17344,8.22035,8.17344,8.18774,64548.298994986,0
+AFB.US,D,20070109,000000,8.17344,8.23487,8.17344,8.23487,63252.915768557,0
+AFB.US,D,20070110,000000,8.19982,8.22387,8.11046,8.12779,153290.78177178,0
+AFB.US,D,20070111,000000,8.105,8.16118,8.105,8.14998,73478.327850933,0
+AFB.US,D,20070112,000000,8.12779,8.16118,8.12252,8.16118,46322.534361119,0
+AFB.US,D,20070116,000000,8.13372,8.17344,8.13372,8.15631,65482.084365981,0
+AFB.US,D,20070117,000000,8.16118,8.17344,8.13926,8.1678,54875.55636211,0
+AFB.US,D,20070118,000000,8.14385,8.18318,8.13372,8.18318,84461.86270976,0
+AFB.US,D,20070119,000000,8.20614,8.22387,8.17344,8.19982,51525.639866167,0
+AFB.US,D,20070122,000000,8.19982,8.23487,8.18318,8.21217,75523.615720737,0
+AFB.US,D,20070123,000000,8.21217,8.21217,8.17344,8.18774,36278.948473095,0
+AFB.US,D,20070124,000000,8.17344,8.22387,8.17344,8.21694,36463.856467352,0
+AFB.US,D,20070125,000000,8.22387,8.22387,8.12779,8.12779,44274.164691412,0
+AFB.US,D,20070126,000000,8.1678,8.20614,8.13926,8.1678,84082.801321534,0
+AFB.US,D,20070129,000000,8.13926,8.19982,8.13926,8.19359,79612.13692707,0
+AFB.US,D,20070130,000000,8.18318,8.20614,8.15631,8.19359,58598.370646471,0
+AFB.US,D,20070131,000000,8.17344,8.22387,8.17344,8.22387,68454.994006969,0
+AFB.US,D,20070201,000000,8.22387,8.24449,8.20614,8.22951,82602.51010085,0
+AFB.US,D,20070202,000000,8.19982,8.24449,8.18318,8.24449,138030.73591245,0
+AFB.US,D,20070205,000000,8.24449,8.2482,8.22387,8.22387,49109.508741216,0
+AFB.US,D,20070206,000000,8.2482,8.26104,8.23487,8.2405,65856.009421033,0
+AFB.US,D,20070207,000000,8.21694,8.24449,8.21694,8.22951,27906.725399822,0
+AFB.US,D,20070208,000000,8.20614,8.2482,8.20614,8.22035,25301.577214077,0
+AFB.US,D,20070209,000000,8.20614,8.2405,8.20614,8.22387,20282.352436651,0
+AFB.US,D,20070212,000000,8.2405,8.2556,8.1786,8.20614,55243.317817353,0
+AFB.US,D,20070213,000000,8.19982,8.2405,8.19982,8.22035,52095.772848457,0
+AFB.US,D,20070214,000000,8.21217,8.2405,8.20614,8.22387,50419.273700532,0
+AFB.US,D,20070215,000000,8.22951,8.2482,8.22387,8.2482,51348.950004988,0
+AFB.US,D,20070216,000000,8.26514,8.28217,8.2405,8.26104,40555.459473591,0
+AFB.US,D,20070220,000000,8.2776,8.30514,8.26104,8.2701,51902.646721121,0
+AFB.US,D,20070221,000000,8.2776,8.28217,8.23487,8.23487,67711.252963405,0
+AFB.US,D,20070222,000000,8.22387,8.2556,8.22387,8.2482,29577.060947938,0
+AFB.US,D,20070223,000000,8.26514,8.28703,8.2482,8.2556,42599.720076758,0
+AFB.US,D,20070226,000000,8.22951,8.30514,8.22387,8.29248,72921.549334895,0
+AFB.US,D,20070227,000000,8.26104,8.30514,8.26104,8.29883,42975.699665079,0
+AFB.US,D,20070228,000000,8.2776,8.3219,8.26104,8.3219,55632.651871925,0
+AFB.US,D,20070301,000000,8.3219,8.34837,8.29248,8.33085,109371.02406936,0
+AFB.US,D,20070302,000000,8.30514,8.35264,8.30514,8.35264,20282.352436651,0
+AFB.US,D,20070305,000000,8.33085,8.38585,8.33085,8.37971,48178.805170126,0
+AFB.US,D,20070306,000000,8.34184,8.3693,8.32714,8.34837,47062.166338144,0
+AFB.US,D,20070307,000000,8.29248,8.32714,8.28703,8.3144,88920.199904608,0
+AFB.US,D,20070308,000000,8.29248,8.31021,8.2776,8.28703,59157.20369578,0
+AFB.US,D,20070309,000000,8.2776,8.30514,8.2556,8.29883,63057.735107953,0
+AFB.US,D,20070312,000000,8.2776,8.2776,8.26104,8.2776,79994.280115199,0
+AFB.US,D,20070313,000000,8.2556,8.30514,8.2556,8.30514,58598.370646471,0
+AFB.US,D,20070314,000000,8.2776,8.29883,8.2556,8.29248,16184.585830605,0
+AFB.US,D,20070315,000000,8.30514,8.34184,8.2701,8.34184,76463.564691539,0
+AFB.US,D,20070316,000000,8.33085,8.34837,8.29248,8.3144,22317.367640106,0
+AFB.US,D,20070319,000000,8.30514,8.3144,8.26104,8.29248,57487.895414298,0
+AFB.US,D,20070320,000000,8.26514,8.3144,8.26514,8.30514,63252.915768557,0
+AFB.US,D,20070321,000000,8.29248,8.3219,8.28703,8.3219,51711.575127057,0
+AFB.US,D,20070322,000000,8.3219,8.35264,8.30514,8.3219,47625.108453992,0
+AFB.US,D,20070323,000000,8.33085,8.35879,8.3219,8.35264,16184.585830605,0
+AFB.US,D,20070326,000000,8.35264,8.35879,8.3219,8.33085,50038.157779036,0
+AFB.US,D,20070327,000000,8.3219,8.35879,8.3219,8.35879,47803.85284844,0
+AFB.US,D,20070328,000000,8.37971,8.37971,8.32714,8.32714,35714.979090613,0
+AFB.US,D,20070329,000000,8.32714,8.34184,8.30514,8.31021,32367.117127939,0
+AFB.US,D,20070330,000000,8.30514,8.33668,8.30514,8.3219,25492.648808142,0
+AFB.US,D,20070402,000000,8.30514,8.33668,8.30514,8.33085,38690.970531506,0
+AFB.US,D,20070403,000000,8.33085,8.33668,8.30514,8.30514,28649.439176752,0
+AFB.US,D,20070404,000000,8.3144,8.32714,8.2776,8.30514,43900.239636361,0
+AFB.US,D,20070405,000000,8.29248,8.33085,8.29248,8.3144,12461.771546243,0
+AFB.US,D,20070409,000000,8.34837,8.34837,8.30514,8.30514,42599.720076758,0
+AFB.US,D,20070410,000000,8.30514,8.30514,8.28217,8.30514,33855.626481702,0
+AFB.US,D,20070411,000000,8.30514,8.33085,8.30514,8.3144,50225.120306563,0
+AFB.US,D,20070412,000000,8.33085,8.33085,8.29248,8.33085,35526.989296453,0
+AFB.US,D,20070413,000000,8.29883,8.33668,8.29883,8.32714,43158.553126066,0
+AFB.US,D,20070416,000000,8.31021,8.3219,8.29883,8.29883,49672.450857063,0
+AFB.US,D,20070417,000000,8.28217,8.32714,8.28217,8.30514,55439.525744592,0
+AFB.US,D,20070418,000000,8.3144,8.3144,8.30514,8.30514,16739.309813374,0
+AFB.US,D,20070419,000000,8.29248,8.3144,8.28217,8.31021,57487.895414298,0
+AFB.US,D,20070420,000000,8.33085,8.34837,8.30514,8.34837,35526.989296453,0
+AFB.US,D,20070423,000000,8.34837,8.35879,8.3219,8.34184,88920.199904608,0
+AFB.US,D,20070424,000000,8.34837,8.35879,8.3219,8.33668,54130.788051911,0
+AFB.US,D,20070425,000000,8.33085,8.34837,8.28217,8.32714,82404.247640342,0
+AFB.US,D,20070426,000000,8.32714,8.32714,8.28703,8.29883,49298.525802012,0
+AFB.US,D,20070427,000000,8.29248,8.3219,8.28703,8.29883,63433.714696274,0
+AFB.US,D,20070430,000000,8.30514,8.32714,8.30514,8.32714,29020.282431899,0
+AFB.US,D,20070501,000000,8.32714,8.33668,8.3144,8.33085,53208.302613899,0
+AFB.US,D,20070502,000000,8.28703,8.30514,8.26514,8.2701,38690.970531506,0
+AFB.US,D,20070503,000000,8.2701,8.31021,8.26104,8.28703,45952.718372607,0
+AFB.US,D,20070504,000000,8.26104,8.31021,8.26104,8.29248,29765.050742098,0
+AFB.US,D,20070507,000000,8.29883,8.31021,8.28217,8.29248,19723.519387344,0
+AFB.US,D,20070508,000000,8.28217,8.3219,8.28217,8.28703,29200.054092981,0
+AFB.US,D,20070509,000000,8.28703,8.31021,8.26104,8.30514,54875.55636211,0
+AFB.US,D,20070510,000000,8.31021,8.31021,8.28217,8.28217,35526.989296453,0
+AFB.US,D,20070511,000000,8.3144,8.3219,8.28703,8.30514,58041.592130433,0
+AFB.US,D,20070514,000000,8.30514,8.31021,8.29883,8.29883,12274.809018718,0
+AFB.US,D,20070515,000000,8.35879,8.35879,8.29883,8.3219,62686.891852805,0
+AFB.US,D,20070516,000000,8.30514,8.35264,8.28703,8.34837,85572.337941934,0
+AFB.US,D,20070517,000000,8.34184,8.34184,8.3219,8.33668,30883.744107349,0
+AFB.US,D,20070518,000000,8.35879,8.35879,8.29248,8.3219,44274.164691412,0
+AFB.US,D,20070521,000000,8.31021,8.32714,8.2776,8.31021,82782.281761931,0
+AFB.US,D,20070522,000000,8.31021,8.3144,8.26514,8.31021,118315.4346582,0
+AFB.US,D,20070523,000000,8.2701,8.2701,8.18318,8.22035,181753.25842101,0
+AFB.US,D,20070524,000000,8.22387,8.22387,8.13926,8.1678,157941.21782734,0
+AFB.US,D,20070525,000000,8.19359,8.19982,8.15631,8.19982,94507.503131055,0
+AFB.US,D,20070529,000000,8.2482,8.2482,8.17344,8.19359,95622.087429765,0
+AFB.US,D,20070530,000000,8.17344,8.21217,8.17344,8.19359,34595.258458727,0
+AFB.US,D,20070531,000000,8.17344,8.18774,8.14385,8.14998,51155.823877653,0
+AFB.US,D,20070601,000000,8.14385,8.15631,8.12779,8.14385,120730.53851652,0
+AFB.US,D,20070604,000000,8.12779,8.1678,8.12779,8.1678,89483.142020455,0
+AFB.US,D,20070605,000000,8.14385,8.1678,8.09391,8.14998,75715.714581436,0
+AFB.US,D,20070606,000000,8.08864,8.13926,8.07357,8.12252,109752.13999085,0
+AFB.US,D,20070607,000000,8.10084,8.10084,7.99977,7.99977,84082.801321534,0
+AFB.US,D,20070608,000000,7.9877,7.99977,7.91284,7.91927,101947.99536661,0
+AFB.US,D,20070611,000000,7.87906,7.93113,7.85619,7.90126,130778.23347107,0
+AFB.US,D,20070612,000000,7.87145,7.87145,7.77996,7.78385,172451.35904328,0
+AFB.US,D,20070613,000000,7.753,7.84576,7.74717,7.77996,101398.40771701,0
+AFB.US,D,20070614,000000,7.77033,7.83214,7.76508,7.80781,95622.087429765,0
+AFB.US,D,20070615,000000,7.84072,7.86554,7.8188,7.85619,94873.210053028,0
+AFB.US,D,20070618,000000,7.88376,7.8889,7.82486,7.82486,71069.387592426,0
+AFB.US,D,20070619,000000,7.8376,7.91284,7.82728,7.91284,79994.280115199,0
+AFB.US,D,20070620,000000,7.87906,7.89435,7.84576,7.87145,59533.1832841,0
+AFB.US,D,20070621,000000,7.87145,7.88376,7.82728,7.85132,90974.733174123,0
+AFB.US,D,20070622,000000,7.88376,7.88376,7.82486,7.82728,68454.994006969,0
+AFB.US,D,20070625,000000,7.8376,7.91284,7.82728,7.86077,52834.377558848,0
+AFB.US,D,20070626,000000,7.8376,7.86554,7.83214,7.86077,93385.727965899,0
+AFB.US,D,20070627,000000,7.8376,7.87145,7.80781,7.84072,60271.787994492,0
+AFB.US,D,20070628,000000,7.81374,7.85619,7.81374,7.81374,50965.779550223,0
+AFB.US,D,20070629,000000,7.81374,7.84072,7.80128,7.84072,99890.380297184,0
+AFB.US,D,20070702,000000,7.81374,7.84072,7.81374,7.8188,37582.549832602,0
+AFB.US,D,20070703,000000,7.77996,7.82486,7.77996,7.8188,46887.531010237,0
+AFB.US,D,20070705,000000,7.82486,7.82486,7.71611,7.71611,112176.48924889,0
+AFB.US,D,20070706,000000,7.71095,7.72847,7.70229,7.71095,73106.457329151,0
+AFB.US,D,20070709,000000,7.72244,7.74005,7.70229,7.72847,117562.44821492,0
+AFB.US,D,20070710,000000,7.74005,7.76508,7.71095,7.72847,87614.544011831,0
+AFB.US,D,20070711,000000,7.72847,7.74717,7.69732,7.72847,67151.392647462,0
+AFB.US,D,20070712,000000,7.73441,7.74005,7.68545,7.68545,134311.003428,0
+AFB.US,D,20070713,000000,7.68545,7.71095,7.65906,7.66519,95622.087429765,0
+AFB.US,D,20070716,000000,7.61856,7.69108,7.61096,7.69108,81478.680402425,0
+AFB.US,D,20070717,000000,7.67962,7.68545,7.65906,7.65906,69200.789583804,0
+AFB.US,D,20070718,000000,7.66519,7.67405,7.63599,7.64076,106594.32235562,0
+AFB.US,D,20070719,000000,7.64913,7.65244,7.62908,7.64913,74404.922355484,0
+AFB.US,D,20070720,000000,7.64076,7.69108,7.64076,7.64913,79994.280115199,0
+AFB.US,D,20070723,000000,7.63599,7.67026,7.62383,7.62908,89295.152226295,0
+AFB.US,D,20070724,000000,7.62383,7.64913,7.57789,7.58926,98781.959598279,0
+AFB.US,D,20070725,000000,7.57789,7.60037,7.54751,7.56347,72921.549334895,0
+AFB.US,D,20070726,000000,7.56347,7.5697,7.52055,7.55432,98413.170876401,0
+AFB.US,D,20070727,000000,7.533,7.61856,7.533,7.61856,69200.789583804,0
+AFB.US,D,20070730,000000,7.58926,7.63599,7.5838,7.5951,57487.895414298,0
+AFB.US,D,20070731,000000,7.60698,7.61096,7.52794,7.55432,143234.86868415,0
+AFB.US,D,20070801,000000,7.48793,7.54195,7.48793,7.49767,59533.1832841,0
+AFB.US,D,20070802,000000,7.5589,7.5589,7.5107,7.55432,116268.09225512,0
+AFB.US,D,20070803,000000,7.57789,7.57789,7.50439,7.57789,113292.10081424,0
+AFB.US,D,20070806,000000,7.54195,7.56347,7.53748,7.54195,46887.531010237,0
+AFB.US,D,20070807,000000,7.54195,7.56347,7.48793,7.48793,100086.58822442,0
+AFB.US,D,20070808,000000,7.48793,7.49767,7.42456,7.42456,185839.72509408,0
+AFB.US,D,20070809,000000,7.42456,7.44782,7.38708,7.38708,59157.20369578,0
+AFB.US,D,20070810,000000,7.36362,7.38055,7.34366,7.37015,169840.04725773,0
+AFB.US,D,20070813,000000,7.35808,7.37015,7.33246,7.33744,150131.93686989,0
+AFB.US,D,20070814,000000,7.33744,7.35808,7.2985,7.2985,113658.83500284,0
+AFB.US,D,20070815,000000,7.28855,7.2985,7.2289,7.2468,114038.9236577,0
+AFB.US,D,20070816,000000,7.19384,7.20262,7.05784,7.11567,198497.70456755,0
+AFB.US,D,20070817,000000,7.17301,7.34822,7.17301,7.31027,98413.170876401,0
+AFB.US,D,20070820,000000,7.30404,7.41931,7.30404,7.39769,88736.319176987,0
+AFB.US,D,20070821,000000,7.37015,7.47098,7.37015,7.43896,109391.56940206,0
+AFB.US,D,20070822,000000,7.48793,7.49299,7.42456,7.47673,74961.700871524,0
+AFB.US,D,20070823,000000,7.50439,7.55432,7.47098,7.54751,85205.603753324,0
+AFB.US,D,20070824,000000,7.52794,7.5838,7.49767,7.50439,71069.387592426,0
+AFB.US,D,20070827,000000,7.49767,7.54195,7.48793,7.54195,49298.525802012,0
+AFB.US,D,20070828,000000,7.41931,7.49299,7.41931,7.47673,128725.75473483,0
+AFB.US,D,20070829,000000,7.49767,7.56347,7.48793,7.53748,70879.343264997,0
+AFB.US,D,20070830,000000,7.53748,7.5838,7.533,7.57789,40173.316285462,0
+AFB.US,D,20070831,000000,7.60698,7.62383,7.5697,7.5697,122586.80932553,0
+AFB.US,D,20070904,000000,7.5838,7.5838,7.55432,7.56347,62500.956591915,0
+AFB.US,D,20070905,000000,7.55432,7.57789,7.52794,7.57398,83532.186405304,0
+AFB.US,D,20070906,000000,7.5589,7.62908,7.5589,7.5951,92457.078928079,0
+AFB.US,D,20070907,000000,7.61856,7.61856,7.54195,7.61096,187702.15950289,0
+AFB.US,D,20070910,000000,7.62908,7.65906,7.61856,7.65244,74043.32450005,0
+AFB.US,D,20070911,000000,7.65906,7.69732,7.65906,7.65906,67342.464241526,0
+AFB.US,D,20070912,000000,7.65906,7.69732,7.64573,7.66519,54875.55636211,0
+AFB.US,D,20070913,000000,7.65244,7.67405,7.61096,7.62908,93571.663226789,0
+AFB.US,D,20070914,000000,7.61856,7.64076,7.60698,7.62908,36085.822345761,0
+AFB.US,D,20070917,000000,7.5951,7.63599,7.58926,7.58926,37759.239693781,0
+AFB.US,D,20070918,000000,7.60037,7.64573,7.56347,7.64573,107521.9441268,0
+AFB.US,D,20070919,000000,7.61096,7.64913,7.57398,7.62908,77020.343207578,0
+AFB.US,D,20070920,000000,7.63599,7.64573,7.57398,7.5838,75346.925859558,0
+AFB.US,D,20070921,000000,7.5838,7.60698,7.57398,7.60698,58041.592130433,0
+AFB.US,D,20070924,000000,7.60698,7.61856,7.57398,7.60698,96546.627401047,0
+AFB.US,D,20070925,000000,7.60037,7.64913,7.5951,7.64913,101192.95439006,0
+AFB.US,D,20070926,000000,7.66519,7.68545,7.62908,7.67026,68642.98380113,0
+AFB.US,D,20070927,000000,7.69732,7.73441,7.65906,7.73441,69760.649899746,0
+AFB.US,D,20070928,000000,7.74717,7.76508,7.70229,7.76508,103437.53198699,0
+AFB.US,D,20071001,000000,7.77033,7.80781,7.76508,7.77996,129286.6423174,0
+AFB.US,D,20071002,000000,7.79457,7.8188,7.76508,7.79019,113849.90659691,0
+AFB.US,D,20071003,000000,7.78385,7.79457,7.753,7.79457,154216.3490097,0
+AFB.US,D,20071004,000000,7.8376,7.8376,7.75844,7.80128,107718.15205403,0
+AFB.US,D,20071005,000000,7.77996,7.79457,7.74005,7.76508,95622.087429765,0
+AFB.US,D,20071008,000000,7.77996,7.77996,7.74717,7.753,69019.990656086,0
+AFB.US,D,20071009,000000,7.753,7.77033,7.74005,7.74005,91342.494629366,0
+AFB.US,D,20071010,000000,7.753,7.77996,7.74005,7.77996,100635.14860738,0
+AFB.US,D,20071011,000000,7.77033,7.77996,7.74005,7.76508,107894.84191521,0
+AFB.US,D,20071012,000000,7.79457,7.79457,7.74717,7.74717,159613.60790871,0
+AFB.US,D,20071015,000000,7.77033,7.77996,7.71611,7.74717,80919.847353116,0
+AFB.US,D,20071016,000000,7.72244,7.74717,7.70229,7.74717,70315.373882514,0
+AFB.US,D,20071017,000000,7.77033,7.77033,7.64913,7.66519,146591.97604653,0
+AFB.US,D,20071018,000000,7.67405,7.72244,7.66519,7.72244,41860.088099733,0
+AFB.US,D,20071019,000000,7.72244,7.73441,7.67962,7.73441,98781.959598279,0
+AFB.US,D,20071022,000000,7.67962,7.74005,7.67962,7.71611,82782.281761931,0
+AFB.US,D,20071023,000000,7.71611,7.73441,7.69108,7.69108,49109.508741216,0
+AFB.US,D,20071024,000000,7.71611,7.71611,7.60037,7.61096,59533.1832841,0
+AFB.US,D,20071025,000000,7.62908,7.62908,7.49767,7.52055,101563.7976452,0
+AFB.US,D,20071026,000000,7.49299,7.54751,7.49299,7.54751,54510.876706771,0
+AFB.US,D,20071029,000000,7.50439,7.5589,7.49767,7.54195,28088.551594174,0
+AFB.US,D,20071030,000000,7.51557,7.5589,7.5107,7.54751,39627.837702405,0
+AFB.US,D,20071031,000000,7.54751,7.57398,7.50439,7.5697,58787.387707266,0
+AFB.US,D,20071101,000000,7.5697,7.5697,7.533,7.55432,36278.948473095,0
+AFB.US,D,20071102,000000,7.55432,7.5589,7.51557,7.54195,57293.742020329,0
+AFB.US,D,20071105,000000,7.47673,7.49767,7.45991,7.48793,63625.813556974,0
+AFB.US,D,20071106,000000,7.46507,7.48793,7.44373,7.46507,69388.779377964,0
+AFB.US,D,20071107,000000,7.42903,7.45338,7.38055,7.39769,65856.009421033,0
+AFB.US,D,20071108,000000,7.39224,7.39769,7.31027,7.3273,154403.31153722,0
+AFB.US,D,20071109,000000,7.28359,7.34366,7.27407,7.27407,95622.087429765,0
+AFB.US,D,20071112,000000,7.30404,7.30404,7.19384,7.2289,91710.25608461,0
+AFB.US,D,20071113,000000,7.21303,7.24066,7.12814,7.16026,156308.8911447,0
+AFB.US,D,20071114,000000,7.12814,7.14363,7.03031,7.03031,226027.42311242,0
+AFB.US,D,20071115,000000,7.02165,7.02165,6.95593,7.01561,213560.515233,0
+AFB.US,D,20071116,000000,6.98826,7.0632,6.97141,7.0632,139329.20093879,0
+AFB.US,D,20071119,000000,7.08375,7.089,7.01561,7.04236,143984.77332752,0
+AFB.US,D,20071120,000000,7.02535,7.13893,7.02165,7.11567,128355.93874631,0
+AFB.US,D,20071121,000000,7.10138,7.11567,7.07383,7.11003,116093.45692722,0
+AFB.US,D,20071123,000000,7.12249,7.13893,7.08375,7.13893,75715.714581436,0
+AFB.US,D,20071126,000000,7.10613,7.14363,7.07831,7.1334,125012.18585017,0
+AFB.US,D,20071127,000000,7.09503,7.15549,7.07383,7.10613,80182.26990936,0
+AFB.US,D,20071128,000000,7.15112,7.17855,7.09503,7.1334,174687.71850715,0
+AFB.US,D,20071129,000000,7.12249,7.19384,7.12249,7.15112,138965.54855009,0
+AFB.US,D,20071130,000000,7.17301,7.19832,7.13893,7.19832,84272.845648965,0
+AFB.US,D,20071203,000000,7.19384,7.22286,7.15112,7.19384,157198.5040504,0
+AFB.US,D,20071204,000000,7.18761,7.2289,7.18761,7.20262,95065.308913728,0
+AFB.US,D,20071205,000000,7.18761,7.25577,7.17855,7.2468,156436.27220741,0
+AFB.US,D,20071206,000000,7.21859,7.25577,7.20262,7.2289,141190.60808098,0
+AFB.US,D,20071207,000000,7.21859,7.23531,7.18761,7.21303,124820.08698948,0
+AFB.US,D,20071210,000000,7.24066,7.24066,7.17855,7.21859,144352.53478275,0
+AFB.US,D,20071211,000000,7.21859,7.2468,7.16561,7.24066,198867.52055607,0
+AFB.US,D,20071212,000000,7.25577,7.39224,7.22286,7.2289,140824.90115901,0
+AFB.US,D,20071213,000000,7.25177,7.25177,7.12814,7.15112,162407.77315525,0
+AFB.US,D,20071214,000000,7.12814,7.17301,7.10138,7.13893,154403.31153722,0
+AFB.US,D,20071217,000000,7.10613,7.13893,7.08375,7.12249,183428.7303023,0
+AFB.US,D,20071218,000000,7.1334,7.16561,7.08375,7.15112,216910.43172896,0
+AFB.US,D,20071219,000000,7.11567,7.13893,7.08375,7.12249,174494.59237981,0
+AFB.US,D,20071220,000000,7.12249,7.12814,7.0632,7.11567,211334.42843549,0
+AFB.US,D,20071221,000000,7.089,7.11567,7.06866,7.07831,292807.97250475,0
+AFB.US,D,20071224,000000,7.07831,7.11567,7.0523,7.06866,188258.93801892,0
+AFB.US,D,20071226,000000,7.06866,7.08375,7.04236,7.08375,227416.28760262,0
+AFB.US,D,20071227,000000,7.08375,7.12814,7.05784,7.089,298003.88714333,0
+AFB.US,D,20071228,000000,7.06866,7.14363,7.0632,7.13893,244633.27640115,0
+AFB.US,D,20071231,000000,7.13893,7.2289,7.12814,7.20262,237525.61855526,0
+AFB.US,D,20080102,000000,7.2468,7.3273,7.21303,7.3273,68278.304145791,0
+AFB.US,D,20080103,000000,7.29257,7.45338,7.29257,7.45338,138965.54855009,0
+AFB.US,D,20080104,000000,7.45338,7.47098,7.42903,7.47098,78872.504950045,0
+AFB.US,D,20080107,000000,7.48335,7.54751,7.47098,7.52055,174228.53032141,0
+AFB.US,D,20080108,000000,7.52794,7.5697,7.52794,7.5589,85013.504892625,0
+AFB.US,D,20080109,000000,7.56347,7.57789,7.52794,7.55432,153473.63523276,0
+AFB.US,D,20080110,000000,7.53748,7.62908,7.51557,7.60037,304907.11892892,0
+AFB.US,D,20080111,000000,7.60698,7.65906,7.60037,7.64913,127812.51469651,0
+AFB.US,D,20080114,000000,7.66519,7.69108,7.65906,7.68545,113849.90659691,0
+AFB.US,D,20080115,000000,7.7055,7.71095,7.67962,7.69732,74404.922355484,0
+AFB.US,D,20080116,000000,7.73441,7.74005,7.7055,7.72847,100831.35653462,0
+AFB.US,D,20080117,000000,7.74717,7.753,7.68545,7.68545,104546.97995254,0
+AFB.US,D,20080118,000000,7.71095,7.74005,7.52794,7.54195,148453.38318871,0
+AFB.US,D,20080122,000000,7.47673,7.65244,7.40343,7.57789,285924.25878523,0
+AFB.US,D,20080123,000000,7.52794,7.67405,7.52055,7.66519,272905.70872295,0
+AFB.US,D,20080124,000000,7.70229,7.72244,7.66519,7.69108,94499.284997975,0
+AFB.US,D,20080125,000000,7.68545,7.69108,7.57789,7.64573,123705.50269077,0
+AFB.US,D,20080128,000000,7.65244,7.68545,7.5951,7.68545,158526.75980914,0
+AFB.US,D,20080129,000000,7.68545,7.7055,7.66519,7.7055,54875.55636211,0
+AFB.US,D,20080130,000000,7.7055,7.72244,7.67026,7.70229,72549.678813113,0
+AFB.US,D,20080131,000000,7.71095,7.71611,7.67962,7.69732,63467.614495222,0
+AFB.US,D,20080201,000000,7.65906,7.74005,7.65906,7.69108,105662.59151789,0
+AFB.US,D,20080204,000000,7.71095,7.71611,7.67405,7.69732,69575.74190549,0
+AFB.US,D,20080205,000000,7.7055,7.71095,7.64076,7.70229,133759.36124513,0
+AFB.US,D,20080206,000000,7.68545,7.68545,7.5951,7.67405,198305.60570685,0
+AFB.US,D,20080207,000000,7.67405,7.67405,7.63599,7.65244,66594.614131424,0
+AFB.US,D,20080208,000000,7.67026,7.67405,7.64076,7.66519,69388.779377964,0
+AFB.US,D,20080211,000000,7.67405,7.70229,7.65906,7.66519,110505.12643413,0
+AFB.US,D,20080212,000000,7.67026,7.73441,7.67026,7.70229,124453.35280087,0
+AFB.US,D,20080213,000000,7.71095,7.72847,7.48793,7.49299,207609.55961785,0
+AFB.US,D,20080214,000000,7.47098,7.47098,7.09503,7.18761,407617.34613851,0
+AFB.US,D,20080215,000000,7.15112,7.31027,7.09503,7.31027,176358.05405526,0
+AFB.US,D,20080219,000000,7.35273,7.36362,7.28855,7.36362,224806.00308369,0
+AFB.US,D,20080220,000000,7.36362,7.36362,7.23531,7.27407,139714.42592683,0
+AFB.US,D,20080221,000000,7.26189,7.26821,7.15549,7.18227,188476.71854551,0
+AFB.US,D,20080222,000000,7.15549,7.18227,7.04843,7.12814,115987.64846384,0
+AFB.US,D,20080225,000000,7.15112,7.22286,7.1334,7.18761,177293.89395953,0
+AFB.US,D,20080226,000000,7.22286,7.27407,7.16561,7.20796,281484.41238981,0
+AFB.US,D,20080227,000000,7.21303,7.25577,7.19832,7.24066,148629.04578325,0
+AFB.US,D,20080228,000000,7.22286,7.22286,7.12249,7.15112,126131.90648207,0
+AFB.US,D,20080229,000000,7.14363,7.14363,6.99887,7.05784,193206.25413193,0
+AFB.US,D,20080303,000000,7.12249,7.26189,7.11567,7.25577,178504.01405527,0
+AFB.US,D,20080304,000000,7.26821,7.33744,7.20796,7.28359,318698.17350053,0
+AFB.US,D,20080305,000000,7.41931,7.42903,7.31709,7.41931,202402.34504626,0
+AFB.US,D,20080306,000000,7.49767,7.51557,7.38055,7.39224,154251.27607528,0
+AFB.US,D,20080307,000000,7.44373,7.46507,7.42456,7.45338,78872.504950045,0
+AFB.US,D,20080310,000000,7.5107,7.5107,7.44373,7.45338,128355.93874631,0
+AFB.US,D,20080311,000000,7.45338,7.53748,7.40819,7.45338,118130.52666394,0
+AFB.US,D,20080312,000000,7.47098,7.48793,7.41931,7.42903,164253.77129792,0
+AFB.US,D,20080313,000000,7.44782,7.44782,7.38055,7.38708,119057.12116849,0
+AFB.US,D,20080314,000000,7.35808,7.38708,7.31027,7.31027,62686.891852805,0
+AFB.US,D,20080317,000000,7.3273,7.3273,7.20262,7.2468,94507.503131055,0
+AFB.US,D,20080318,000000,7.25577,7.3273,7.2468,7.2985,68228.995347322,0
+AFB.US,D,20080319,000000,7.26821,7.30404,7.2468,7.2468,92827.922183226,0
+AFB.US,D,20080320,000000,7.29257,7.29257,7.24066,7.25577,104737.02427997,0
+AFB.US,D,20080324,000000,7.25577,7.31027,7.12814,7.29257,118504.45171899,0
+AFB.US,D,20080325,000000,7.30404,7.36362,7.28855,7.36362,151419.10196325,0
+AFB.US,D,20080326,000000,7.41931,7.44373,7.39224,7.43488,96363.77394006,0
+AFB.US,D,20080327,000000,7.5107,7.5107,7.43896,7.45338,60915.884174485,0
+AFB.US,D,20080328,000000,7.48793,7.49767,7.44782,7.44782,38128.028415658,0
+AFB.US,D,20080331,000000,7.44782,7.52794,7.44782,7.44782,111244.75841115,0
+AFB.US,D,20080401,000000,7.49299,7.55432,7.47098,7.51557,65856.009421033,0
+AFB.US,D,20080402,000000,7.44373,7.50439,7.44373,7.47098,45584.956917364,0
+AFB.US,D,20080403,000000,7.46507,7.49767,7.45338,7.48793,53574.009535873,0
+AFB.US,D,20080404,000000,7.5107,7.53748,7.48793,7.50439,67151.392647462,0
+AFB.US,D,20080407,000000,7.52794,7.54751,7.50439,7.54195,106406.33256146,0
+AFB.US,D,20080408,000000,7.5107,7.52055,7.44782,7.45338,107916.41451454,0
+AFB.US,D,20080409,000000,7.41931,7.47098,7.41931,7.41931,108084.88624264,0
+AFB.US,D,20080410,000000,7.46507,7.48335,7.43896,7.44373,72300.053020867,0
+AFB.US,D,20080411,000000,7.46507,7.48793,7.44782,7.47673,55632.651871925,0
+AFB.US,D,20080414,000000,7.533,7.53748,7.41931,7.41931,94787.946922342,0
+AFB.US,D,20080415,000000,7.45338,7.45991,7.36362,7.39769,87000.238564246,0
+AFB.US,D,20080416,000000,7.42456,7.43896,7.40343,7.43488,57487.895414298,0
+AFB.US,D,20080417,000000,7.48335,7.52055,7.43896,7.49299,130029.35609433,0
+AFB.US,D,20080418,000000,7.52055,7.52794,7.49299,7.52794,95911.776620768,0
+AFB.US,D,20080421,000000,7.54751,7.55432,7.52055,7.54195,63506.650627342,0
+AFB.US,D,20080422,000000,7.55432,7.57398,7.54195,7.56347,78960.849880635,0
+AFB.US,D,20080423,000000,7.57789,7.58926,7.55432,7.57789,64548.298994986,0
+AFB.US,D,20080424,000000,7.60037,7.60037,7.55432,7.56347,97668.402566202,0
+AFB.US,D,20080425,000000,7.55432,7.56347,7.54751,7.56347,37954.420354384,0
+AFB.US,D,20080428,000000,7.53748,7.56347,7.53748,7.54195,61615.452752754,0
+AFB.US,D,20080429,000000,7.52794,7.54751,7.52055,7.53748,70261.956017508,0
+AFB.US,D,20080430,000000,7.55432,7.56347,7.54195,7.5589,59327.72995715,0
+AFB.US,D,20080501,000000,7.55432,7.56347,7.54195,7.55432,65500.575165407,0
+AFB.US,D,20080502,000000,7.56347,7.56347,7.533,7.5589,48448.976295068,0
+AFB.US,D,20080505,000000,7.5697,7.5697,7.50439,7.50439,70217.783552213,0
+AFB.US,D,20080506,000000,7.5107,7.51557,7.48335,7.51557,80471.959100363,0
+AFB.US,D,20080507,000000,7.47098,7.48335,7.43896,7.47098,93602.481225833,0
+AFB.US,D,20080508,000000,7.47673,7.48335,7.42903,7.43488,61494.235289853,0
+AFB.US,D,20080509,000000,7.43488,7.45991,7.42903,7.44782,67781.107094569,0
+AFB.US,D,20080512,000000,7.48793,7.49299,7.45338,7.45338,49957.003714891,0
+AFB.US,D,20080513,000000,7.48335,7.48793,7.44373,7.45991,162782.72547693,0
+AFB.US,D,20080514,000000,7.47673,7.49299,7.45991,7.49299,36979.544318,0
+AFB.US,D,20080515,000000,7.48335,7.49299,7.45991,7.47098,38787.533595173,0
+AFB.US,D,20080516,000000,7.50439,7.52055,7.47098,7.47098,89078.39896636,0
+AFB.US,D,20080519,000000,7.49767,7.5107,7.47098,7.49299,65772.800823617,0
+AFB.US,D,20080520,000000,7.50439,7.51557,7.47673,7.51557,86671.513241124,0
+AFB.US,D,20080521,000000,7.54195,7.54195,7.49767,7.51557,92917.294380449,0
+AFB.US,D,20080522,000000,7.54751,7.55432,7.5107,7.51557,85509.674677212,0
+AFB.US,D,20080523,000000,7.54751,7.5697,7.52794,7.54195,124686.54232696,0
+AFB.US,D,20080527,000000,7.55432,7.57398,7.54195,7.5697,66650.0865297,0
+AFB.US,D,20080528,000000,7.58926,7.60698,7.55432,7.60698,71476.185179791,0
+AFB.US,D,20080529,000000,7.60698,7.61856,7.57398,7.57789,72175.75375806,0
+AFB.US,D,20080530,000000,7.58926,7.60037,7.5589,7.57789,58724.724442546,0
+AFB.US,D,20080602,000000,7.5697,7.61096,7.5697,7.61096,49135.190407086,0
+AFB.US,D,20080603,000000,7.62383,7.63599,7.55432,7.56347,112721.96783194,0
+AFB.US,D,20080604,000000,7.57789,7.5838,7.48335,7.51557,85944.208463715,0
+AFB.US,D,20080605,000000,7.52055,7.54751,7.5107,7.54751,46028.73610358,0
+AFB.US,D,20080606,000000,7.57789,7.60037,7.55432,7.5838,105963.58064187,0
+AFB.US,D,20080609,000000,7.62383,7.62383,7.57398,7.60698,86161.988990285,0
+AFB.US,D,20080610,000000,7.61096,7.61096,7.55432,7.5951,51699.247927439,0
+AFB.US,D,20080611,000000,7.60698,7.60698,7.52794,7.56347,73325.265122354,0
+AFB.US,D,20080612,000000,7.57789,7.57789,7.45991,7.49299,96412.055471894,0
+AFB.US,D,20080613,000000,7.52055,7.52055,7.41931,7.43488,73702.271977311,0
+AFB.US,D,20080616,000000,7.47098,7.49299,7.44782,7.47098,52002.291584694,0
+AFB.US,D,20080617,000000,7.48793,7.48793,7.44782,7.47098,24311.292178171,0
+AFB.US,D,20080618,000000,7.48335,7.48335,7.40343,7.42903,55876.114064364,0
+AFB.US,D,20080619,000000,7.46507,7.46507,7.39224,7.40343,46434.506424307,0
+AFB.US,D,20080620,000000,7.41336,7.43488,7.38708,7.39224,42821.609669865,0
+AFB.US,D,20080623,000000,7.39224,7.40819,7.30404,7.33246,113016.79335611,0
+AFB.US,D,20080624,000000,7.33246,7.40343,7.31027,7.38055,91739.019550383,0
+AFB.US,D,20080625,000000,7.35273,7.41336,7.35273,7.38055,120683.28425132,0
+AFB.US,D,20080626,000000,7.36362,7.44373,7.36362,7.40343,103168.38812869,0
+AFB.US,D,20080627,000000,7.45338,7.45991,7.38055,7.43896,81671.806529759,0
+AFB.US,D,20080630,000000,7.49299,7.49767,7.41931,7.42456,68106.750617787,0
+AFB.US,D,20080701,000000,7.40819,7.40819,7.37598,7.37598,104646.6248161,0
+AFB.US,D,20080702,000000,7.42903,7.42903,7.37598,7.40819,27336.592417532,0
+AFB.US,D,20080703,000000,7.38055,7.38708,7.34822,7.34822,21661.971527132,0
+AFB.US,D,20080707,000000,7.34366,7.35808,7.26821,7.28359,60698.103647916,0
+AFB.US,D,20080708,000000,7.26821,7.28359,7.25577,7.27922,67329.109775276,0
+AFB.US,D,20080709,000000,7.26821,7.35273,7.26821,7.33744,70374.955347332,0
+AFB.US,D,20080710,000000,7.35273,7.36362,7.29257,7.29257,91936.254744256,0
+AFB.US,D,20080711,000000,7.34366,7.34366,7.2289,7.2289,56130.876189783,0
+AFB.US,D,20080714,000000,7.2468,7.25577,7.17301,7.18227,85971.944662854,0
+AFB.US,D,20080715,000000,7.11003,7.15549,7.08375,7.11003,147343.93522316,0
+AFB.US,D,20080716,000000,7.07383,7.25577,7.06866,7.15549,86832.794102781,0
+AFB.US,D,20080717,000000,7.20262,7.20262,7.12249,7.13893,48902.000880995,0
+AFB.US,D,20080718,000000,7.18761,7.18761,7.10138,7.14363,122014.62180995,0
+AFB.US,D,20080721,000000,7.10613,7.17301,7.10613,7.15112,53352.119942764,0
+AFB.US,D,20080722,000000,7.14363,7.18227,7.13893,7.16026,57773.475538761,0
+AFB.US,D,20080723,000000,7.15112,7.20262,7.12814,7.16026,57325.587286007,0
+AFB.US,D,20080724,000000,7.1334,7.15112,7.10613,7.11567,84043.765189414,0
+AFB.US,D,20080725,000000,7.10613,7.12814,7.07831,7.11567,86721.849306227,0
+AFB.US,D,20080728,000000,7.09503,7.12814,7.09503,7.11567,33302.957032202,0
+AFB.US,D,20080729,000000,7.10138,7.13893,7.09503,7.1334,62352.002929875,0
+AFB.US,D,20080730,000000,7.15549,7.16561,7.1334,7.15112,14005.753298283,0
+AFB.US,D,20080731,000000,7.16561,7.24066,7.16561,7.18761,71359.076783429,0
+AFB.US,D,20080801,000000,7.19832,7.21303,7.17301,7.19384,33041.00404034,0
+AFB.US,D,20080804,000000,7.16561,7.18761,7.16561,7.18761,30570.427783748,0
+AFB.US,D,20080805,000000,7.19384,7.19384,7.16026,7.18227,47103.257003535,0
+AFB.US,D,20080806,000000,7.16026,7.16026,7.12814,7.15112,86061.316860078,0
+AFB.US,D,20080807,000000,7.15549,7.15549,7.12249,7.12249,81770.424126697,0
+AFB.US,D,20080808,000000,7.11003,7.16561,7.11003,7.14363,67554.081168287,0
+AFB.US,D,20080811,000000,7.1334,7.15112,7.10613,7.13893,48075.051240016,0
+AFB.US,D,20080812,000000,7.15112,7.17301,7.12814,7.15112,20126.207908169,0
+AFB.US,D,20080813,000000,7.16561,7.16561,7.11003,7.11003,70624.581139578,0
+AFB.US,D,20080814,000000,7.1334,7.1334,7.089,7.09503,56671.218439666,0
+AFB.US,D,20080815,000000,7.12249,7.12249,7.0523,7.06866,51705.411527248,0
+AFB.US,D,20080818,000000,7.06866,7.07831,7.0523,7.0523,37122.334380231,0
+AFB.US,D,20080819,000000,7.05784,7.07831,7.04236,7.04236,54192.424049996,0
+AFB.US,D,20080820,000000,7.04236,7.0632,7.03693,7.0632,43106.162527693,0
+AFB.US,D,20080821,000000,7.06866,7.12814,7.04843,7.05784,64115.819741754,0
+AFB.US,D,20080822,000000,7.07383,7.08375,7.0632,7.08375,24452.027707132,0
+AFB.US,D,20080825,000000,7.10613,7.1334,7.09503,7.11003,87351.563753333,0
+AFB.US,D,20080826,000000,7.10138,7.12814,7.09503,7.10138,65967.981484221,0
+AFB.US,D,20080827,000000,7.12249,7.12814,7.10138,7.10613,58901.414303725,0
+AFB.US,D,20080828,000000,7.10613,7.15112,7.09503,7.09503,71058.087659445,0
+AFB.US,D,20080829,000000,7.10138,7.11567,7.07383,7.089,45844.855375957,0
+AFB.US,D,20080902,000000,7.13893,7.13893,7.07383,7.07383,42586.365610506,0
+AFB.US,D,20080903,000000,7.0632,7.08375,7.04236,7.05784,57814.566204151,0
+AFB.US,D,20080904,000000,7.04236,7.0632,7.03031,7.0632,68014.296620658,0
+AFB.US,D,20080905,000000,7.0523,7.07383,7.03693,7.06866,39331.984911595,0
+AFB.US,D,20080908,000000,7.07831,7.10138,7.04843,7.07383,69977.40315968,0
+AFB.US,D,20080909,000000,7.089,7.089,7.02165,7.04236,92626.577922813,0
+AFB.US,D,20080910,000000,7.04236,7.04236,6.97657,7.02165,110904.73315505,0
+AFB.US,D,20080911,000000,6.98826,7.01561,6.9347,6.94025,108837.87268591,0
+AFB.US,D,20080912,000000,6.94571,6.94571,6.88079,6.91952,94894.782652357,0
+AFB.US,D,20080915,000000,6.86852,6.90794,6.68191,6.7516,163817.18297815,0
+AFB.US,D,20080916,000000,6.66098,6.7078,6.521,6.6934,269760.21828732,0
+AFB.US,D,20080917,000000,6.605,6.65542,6.53209,6.53209,134113.76823413,0
+AFB.US,D,20080918,000000,6.53209,6.53209,5.85964,6.15508,271916.45095368,0
+AFB.US,D,20080919,000000,6.451,6.53793,6.31647,6.4659,144681.26010588,0
+AFB.US,D,20080922,000000,6.43446,6.49306,6.2352,6.27315,156097.27421795,0
+AFB.US,D,20080923,000000,6.28375,6.28375,6.10095,6.18224,97910.837492006,0
+AFB.US,D,20080924,000000,6.13386,6.13901,5.655,6.09588,167408.50713326,0
+AFB.US,D,20080925,000000,6.09588,6.24073,6.04762,6.06347,111995.69032116,0
+AFB.US,D,20080926,000000,6.05792,6.05792,5.91852,5.91852,125847.35362423,0
+AFB.US,D,20080929,000000,5.85964,5.85964,5.5157,5.73532,177678.09168093,0
+AFB.US,D,20080930,000000,5.69267,5.74671,5.61177,5.69813,219892.58676966,0
+AFB.US,D,20081001,000000,5.66572,5.74096,5.61763,5.74096,174873.65376803,0
+AFB.US,D,20081002,000000,5.76257,5.84824,5.73532,5.83236,70943.033796353,0
+AFB.US,D,20081003,000000,5.88551,5.90761,5.77874,5.78924,91597.256754786,0
+AFB.US,D,20081006,000000,5.68197,5.68197,5.30563,5.39178,260812.72589858,0
+AFB.US,D,20081007,000000,5.39648,5.48854,5.10665,5.1495,187289.19831572,0
+AFB.US,D,20081008,000000,4.67659,4.8595,4.56922,4.76265,341619.57392188,0
+AFB.US,D,20081009,000000,4.66598,4.82172,4.51499,4.55305,306093.61189205,0
+AFB.US,D,20081010,000000,4.08609,4.19307,3.78996,3.99973,457679.13105013,0
+AFB.US,D,20081013,000000,4.0639,5.01526,4.0639,4.86465,415739.94341953,0
+AFB.US,D,20081014,000000,5.24664,5.435,5.12282,5.12282,561473.1245594,0
+AFB.US,D,20081015,000000,5.20314,5.20314,4.82679,4.82679,191194.86606106,0
+AFB.US,D,20081016,000000,5.01526,5.04767,4.70355,4.99928,124954.65891864,0
+AFB.US,D,20081017,000000,5.0799,5.15484,4.99928,5.12282,118274.34399281,0
+AFB.US,D,20081020,000000,5.33787,5.87578,5.30046,5.6443,506968.41145243,0
+AFB.US,D,20081021,000000,5.6443,5.78924,5.51005,5.70357,300286.47360577,0
+AFB.US,D,20081022,000000,5.70357,5.93975,5.67652,5.84318,216321.80794723,0
+AFB.US,D,20081023,000000,6.04762,6.28375,5.91287,5.99931,284173.7964396,0
+AFB.US,D,20081024,000000,5.91287,6.20334,5.85409,6.10629,181798.45815294,0
+AFB.US,D,20081027,000000,6.07437,6.17668,5.93975,6.07437,98123.4816854,0
+AFB.US,D,20081028,000000,6.07437,6.17103,6.00963,6.05324,123972.59201579,0
+AFB.US,D,20081029,000000,6.04762,6.10629,5.93438,6.05324,104868.51440922,0
+AFB.US,D,20081030,000000,6.34266,6.34266,6.00963,6.07992,139150.45654434,0
+AFB.US,D,20081031,000000,6.04762,6.06872,5.88551,5.88551,103005.05273377,0
+AFB.US,D,20081103,000000,5.87004,5.9779,5.61763,5.63924,221691.33064711,0
+AFB.US,D,20081104,000000,5.62764,5.68197,5.53722,5.63924,170578.65196812,0
+AFB.US,D,20081105,000000,5.714,5.88551,5.6443,5.88074,129223.97905269,0
+AFB.US,D,20081106,000000,5.95064,6.17668,5.89671,6.14923,122976.14338009,0
+AFB.US,D,20081107,000000,6.11175,6.22487,6.10095,6.11722,131047.37732938,0
+AFB.US,D,20081110,000000,6.12255,6.12255,6.02054,6.04762,74660.71174754,0
+AFB.US,D,20081111,000000,6.04762,6.04762,5.87004,5.91287,79242.320938557,0
+AFB.US,D,20081112,000000,5.90761,5.90761,5.43997,5.46683,189748.47463932,0
+AFB.US,D,20081113,000000,5.52602,5.61177,5.37514,5.5157,171963.40739177,0
+AFB.US,D,20081114,000000,5.62764,5.89671,5.61177,5.85409,151467.38349509,0
+AFB.US,D,20081117,000000,5.80559,5.90217,5.75187,5.75702,103449.85918662,0
+AFB.US,D,20081118,000000,5.82692,5.90217,5.66066,5.80559,168294.01097241,0
+AFB.US,D,20081119,000000,5.81085,5.81085,5.6443,5.7247,141133.08114943,0
+AFB.US,D,20081120,000000,5.74096,5.75187,5.54207,5.59046,98401.87094342,0
+AFB.US,D,20081121,000000,5.6443,5.77874,5.5045,5.68197,269388.34776553,0
+AFB.US,D,20081124,000000,5.68197,5.91852,5.6443,5.7247,168731.62655882,0
+AFB.US,D,20081125,000000,5.67652,5.69813,5.44532,5.5157,104113.47343267,0
+AFB.US,D,20081126,000000,5.51005,5.53722,5.42361,5.52602,78604.388358373,0
+AFB.US,D,20081128,000000,5.52602,5.58005,5.38087,5.53128,76320.774629306,0
+AFB.US,D,20081201,000000,5.42955,5.53722,5.42955,5.53722,61435.681091672,0
+AFB.US,D,20081202,000000,5.48289,5.69813,5.48289,5.61177,82099.149449818,0
+AFB.US,D,20081203,000000,5.6443,5.6443,5.53128,5.59601,30903.26217341,0
+AFB.US,D,20081204,000000,5.54724,5.5637,5.37514,5.5637,89764.613078378,0
+AFB.US,D,20081205,000000,5.5637,5.5637,5.02595,5.10665,158747.62213561,0
+AFB.US,D,20081208,000000,5.10665,5.1495,4.84334,4.88111,197899.83538612,0
+AFB.US,D,20081209,000000,4.87566,4.87566,4.53174,4.63376,238598.08492195,0
+AFB.US,D,20081210,000000,4.64972,4.64972,4.43487,4.63872,233231.64402198,0
+AFB.US,D,20081211,000000,4.59608,4.69285,4.51499,4.51499,196737.99682222,0
+AFB.US,D,20081212,000000,4.4669,4.56922,4.38631,4.49922,177605.15574986,0
+AFB.US,D,20081215,000000,4.46204,4.56337,4.33781,4.33781,148848.88084308,0
+AFB.US,D,20081216,000000,4.33781,4.43487,4.3277,4.38094,173595.73407439,0
+AFB.US,D,20081217,000000,4.46204,4.52617,4.40226,4.45629,282389.43429503,0
+AFB.US,D,20081218,000000,4.48832,4.56922,4.47235,4.48832,293014.45309832,0
+AFB.US,D,20081219,000000,4.49387,4.75183,4.49387,4.75183,475738.47848918,0
+AFB.US,D,20081222,000000,4.83263,4.98849,4.83263,4.9401,189314.96811945,0
+AFB.US,D,20081223,000000,4.95627,4.97253,4.84334,4.94536,139541.8451322,0
+AFB.US,D,20081224,000000,4.98849,5.05243,4.92374,4.97253,110298.64584055,0
+AFB.US,D,20081226,000000,4.96181,5.0799,4.96181,5.07454,59923.544605309,0
+AFB.US,D,20081229,000000,5.07454,5.13324,5.03676,5.03676,161029.18133141,0
+AFB.US,D,20081230,000000,4.98273,5.08545,4.97253,5.05243,237041.77597029,0
+AFB.US,D,20081231,000000,5.00989,5.17119,5.00989,5.08545,103887.47477302,0
+AFB.US,D,20090102,000000,5.09567,5.30046,5.09567,5.27869,71014.942460785,0
+AFB.US,D,20090105,000000,5.29483,5.59046,5.27371,5.59046,194861.18068052,0
+AFB.US,D,20090106,000000,5.67136,5.91287,5.64955,5.91287,244143.27021637,0
+AFB.US,D,20090107,000000,5.91287,5.91287,5.7247,5.76257,134403.45742514,0
+AFB.US,D,20090108,000000,5.67652,5.74671,5.67652,5.73532,80949.638085525,0
+AFB.US,D,20090109,000000,5.74671,5.82186,5.7247,5.7247,147327.49895702,0
+AFB.US,D,20090112,000000,5.69813,5.78924,5.69813,5.78924,112218.60718091,0
+AFB.US,D,20090113,000000,5.7247,5.81085,5.70874,5.71955,71377.567582855,0
+AFB.US,D,20090114,000000,5.67652,5.69267,5.54207,5.62307,141135.1356827,0
+AFB.US,D,20090115,000000,5.66066,5.71955,5.5851,5.67652,91956.80007695,0
+AFB.US,D,20090116,000000,5.69267,5.89185,5.69267,5.89185,147953.10433758,0
+AFB.US,D,20090120,000000,5.96681,6.02054,5.82186,5.82186,111530.33853562,0
+AFB.US,D,20090121,000000,5.90217,5.97226,5.84824,5.89671,70102.729689121,0
+AFB.US,D,20090122,000000,5.76257,5.93438,5.76257,5.91287,56217.166587103,0
+AFB.US,D,20090123,000000,5.95611,5.95611,5.80559,5.93438,93374.428032917,0
+AFB.US,D,20090126,000000,5.89185,5.97226,5.86432,5.87004,69272.698248237,0
+AFB.US,D,20090127,000000,5.93438,5.96681,5.82186,5.96681,84820.378765291,0
+AFB.US,D,20090128,000000,5.98277,6.06347,5.95064,6.04147,80120.633911275,0
+AFB.US,D,20090129,000000,5.99328,6.08508,5.96681,6.01499,110053.12911485,0
+AFB.US,D,20090130,000000,5.99328,5.99931,5.95611,5.98812,37743.83069426,0
+AFB.US,D,20090202,000000,6.00448,6.04147,5.95064,6.04147,40919.111862295,0
+AFB.US,D,20090203,000000,6.02054,6.03671,5.96125,5.98277,50859.971086843,0
+AFB.US,D,20090204,000000,5.99328,6.07437,5.95064,5.95064,83744.830598699,0
+AFB.US,D,20090205,000000,6.00963,6.00963,5.88551,5.90761,52435.798104561,0
+AFB.US,D,20090206,000000,5.95064,5.99931,5.91287,5.99931,71018.02426069,0
+AFB.US,D,20090209,000000,5.98277,6.00963,5.93975,5.96681,70412.964212817,0
+AFB.US,D,20090210,000000,5.91852,5.94528,5.85964,5.92933,103559.77671654,0
+AFB.US,D,20090211,000000,5.87578,6.02054,5.85964,5.98277,114978.8726285,0
+AFB.US,D,20090212,000000,5.92359,6.02054,5.90217,5.97226,49136.21767372,0
+AFB.US,D,20090213,000000,5.93438,5.96125,5.89185,5.89671,66716.858860959,0
+AFB.US,D,20090217,000000,5.85964,5.85964,5.70357,5.70357,109455.25993341,0
+AFB.US,D,20090218,000000,5.68751,5.68751,5.60175,5.60175,114523.7935093,0
+AFB.US,D,20090219,000000,5.56876,5.62307,5.5637,5.58005,73313.965189373,0
+AFB.US,D,20090220,000000,5.61763,5.61763,5.36501,5.43997,186154.0686843,0
+AFB.US,D,20090223,000000,5.43997,5.49389,5.3107,5.3107,131611.34671187,0
+AFB.US,D,20090224,000000,5.30046,5.5157,5.17636,5.5157,154153.68574498,0
+AFB.US,D,20090225,000000,5.61763,5.81085,5.54724,5.77874,191348.95605627,0
+AFB.US,D,20090226,000000,5.90761,5.93975,5.78924,5.80559,116333.83731975,0
+AFB.US,D,20090227,000000,5.69813,5.90217,5.69813,5.84824,110498.96283433,0
+AFB.US,D,20090302,000000,5.95064,6.10095,5.714,5.73064,192993.60993852,0
+AFB.US,D,20090303,000000,5.77874,5.80004,5.62764,5.64955,123179.54217377,0
+AFB.US,D,20090304,000000,5.69267,5.71955,5.6443,5.68751,138813.51308814,0
+AFB.US,D,20090305,000000,5.67136,5.67136,5.49389,5.53128,187459.72457709,0
+AFB.US,D,20090306,000000,5.5157,5.59601,5.44532,5.49389,184326.56134107,0
+AFB.US,D,20090309,000000,5.43997,5.5157,5.38643,5.41836,159250.98278665,0
+AFB.US,D,20090310,000000,5.39178,5.5851,5.39178,5.5851,139041.56628106,0
+AFB.US,D,20090311,000000,5.53722,5.70357,5.53722,5.61763,163206.9865971,0
+AFB.US,D,20090312,000000,5.63924,5.77874,5.6337,5.714,143680.70240363,0
+AFB.US,D,20090313,000000,5.71955,5.77874,5.6443,5.68751,55711.751402802,0
+AFB.US,D,20090316,000000,5.68751,5.92359,5.68751,5.85964,126429.81380615,0
+AFB.US,D,20090317,000000,6.128,6.128,5.77874,5.90761,64138.419607719,0
+AFB.US,D,20090318,000000,5.83236,5.99328,5.82692,5.90217,72047.345428716,0
+AFB.US,D,20090319,000000,5.86432,5.90761,5.80004,5.82692,117821.31940687,0
+AFB.US,D,20090320,000000,5.87004,5.87004,5.73064,5.80559,83690.385467058,0
+AFB.US,D,20090323,000000,5.78388,5.93975,5.77874,5.82692,114159.11385397,0
+AFB.US,D,20090324,000000,5.85964,5.86432,5.77874,5.77874,94144.878008984,0
+AFB.US,D,20090325,000000,5.84824,6.04762,5.82692,6.04762,166459.31276274,0
+AFB.US,D,20090326,000000,6.03671,6.03671,5.94528,5.98277,53195.975414282,0
+AFB.US,D,20090327,000000,5.97226,6.13901,5.96125,6.13901,107391.48126419,0
+AFB.US,D,20090330,000000,6.06347,6.13386,6.05324,6.07437,126126.77014889,0
+AFB.US,D,20090331,000000,6.03115,6.11722,6.00963,6.09588,52981.276687617,0
+AFB.US,D,20090401,000000,6.02618,6.13901,6.00448,6.13386,55312.144681883,0
+AFB.US,D,20090402,000000,6.13901,6.14417,6.10095,6.11175,49982.68538076,0
+AFB.US,D,20090403,000000,6.07437,6.128,6.04762,6.07992,44495.027017886,0
+AFB.US,D,20090406,000000,6.09588,6.09588,5.97226,6.05792,62714.628051944,0
+AFB.US,D,20090407,000000,5.99328,6.06872,5.99328,6.05324,44366.618688542,0
+AFB.US,D,20090408,000000,6.04762,6.13386,6.04762,6.07992,60556.340852319,0
+AFB.US,D,20090409,000000,6.07437,6.13901,6.05324,6.07437,49968.303647873,0
+AFB.US,D,20090413,000000,6.07437,6.07437,5.97226,6.04762,106532.68635754,0
+AFB.US,D,20090414,000000,5.99328,6.12255,5.9779,6.12255,99534.946041557,0
+AFB.US,D,20090415,000000,6.03671,6.11722,6.03671,6.10095,109393.62393533,0
+AFB.US,D,20090416,000000,6.16044,6.19225,6.11722,6.15508,82282.002910805,0
+AFB.US,D,20090417,000000,6.21981,6.25699,6.15508,6.25164,78625.960957703,0
+AFB.US,D,20090420,000000,6.25699,6.26779,6.21426,6.26779,87304.309488135,0
+AFB.US,D,20090421,000000,6.18224,6.30032,6.17668,6.25164,93392.918832342,0
+AFB.US,D,20090422,000000,6.27315,6.337,6.25699,6.30547,58174.109526316,0
+AFB.US,D,20090423,000000,6.31647,6.36447,6.31647,6.36447,122113.23940689,0
+AFB.US,D,20090424,000000,6.34859,6.4249,6.30032,6.37556,82581.964768154,0
+AFB.US,D,20090427,000000,6.37012,6.40779,6.35317,6.38666,79832.999253543,0
+AFB.US,D,20090428,000000,6.39172,6.53209,6.39172,6.48216,79469.346864839,0
+AFB.US,D,20090429,000000,6.51566,6.54777,6.47047,6.51566,41322.827649754,0
+AFB.US,D,20090430,000000,6.57969,6.605,6.451,6.51019,109400.81480177,0
+AFB.US,D,20090501,000000,6.54777,6.57969,6.51566,6.54777,63387.487697712,0
+AFB.US,D,20090504,000000,6.58388,6.63945,6.51019,6.53209,118729.423112,0
+AFB.US,D,20090505,000000,6.53793,6.55254,6.49306,6.49831,59949.226271177,0
+AFB.US,D,20090506,000000,6.49306,6.54289,6.41889,6.53209,68931.645725496,0
+AFB.US,D,20090507,000000,6.51019,6.56975,6.51019,6.54777,57790.939071552,0
+AFB.US,D,20090508,000000,6.54289,6.57473,6.44652,6.54289,104352.82655857,0
+AFB.US,D,20090511,000000,6.51019,6.52586,6.451,6.52586,100660.83027325,0
+AFB.US,D,20090512,000000,6.54777,6.54777,6.521,6.53793,64963.314715428,0
+AFB.US,D,20090513,000000,6.45606,6.55809,6.451,6.55809,124281.79927287,0
+AFB.US,D,20090514,000000,6.49306,6.57969,6.49306,6.55254,40746.531067655,0
+AFB.US,D,20090515,000000,6.60013,6.6492,6.56975,6.57969,105706.76398317,0
+AFB.US,D,20090518,000000,6.605,6.68804,6.605,6.68804,66862.730723095,0
+AFB.US,D,20090519,000000,6.71871,6.85849,6.6713,6.71277,78198.618037645,0
+AFB.US,D,20090520,000000,6.73973,6.77488,6.71871,6.73973,79139.594275082,0
+AFB.US,D,20090521,000000,6.7846,6.82714,6.7516,6.77488,74736.729478512,0
+AFB.US,D,20090522,000000,6.83173,6.91389,6.80067,6.85206,72539.406146765,0
+AFB.US,D,20090526,000000,6.85849,6.95066,6.85206,6.91952,70747.853135748,0
+AFB.US,D,20090527,000000,6.92937,6.95066,6.84282,6.84282,81481.762202329,0
+AFB.US,D,20090528,000000,6.82208,6.85206,6.73973,6.76796,104873.6507424,0
+AFB.US,D,20090529,000000,6.74646,6.80067,6.44652,6.52586,202514.31710945,0
+AFB.US,D,20090601,000000,6.61649,6.63945,6.52586,6.52586,138457.05156588,0
+AFB.US,D,20090602,000000,6.52586,6.59477,6.4659,6.59477,58377.508319998,0
+AFB.US,D,20090603,000000,6.55254,6.57473,6.53793,6.57473,85533.301809812,0
+AFB.US,D,20090604,000000,6.5901,6.59477,6.56402,6.57969,45632.211182562,0
+AFB.US,D,20090605,000000,6.5901,6.60013,6.56975,6.5901,35467.407831636,0
+AFB.US,D,20090608,000000,6.5901,6.62184,6.521,6.57969,134364.421293,0
+AFB.US,D,20090609,000000,6.56975,6.59477,6.54289,6.55809,51816.356323803,0
+AFB.US,D,20090610,000000,6.55254,6.55254,6.47047,6.49831,89083.535299533,0
+AFB.US,D,20090611,000000,6.50483,6.54777,6.50483,6.50483,57759.093805874,0
+AFB.US,D,20090612,000000,6.47047,6.49831,6.2352,6.27918,103334.80532353,0
+AFB.US,D,20090615,000000,6.29574,6.29574,6.19225,6.26779,90283.382728931,0
+AFB.US,D,20090616,000000,6.26779,6.41889,6.26779,6.41889,70797.161934216,0
+AFB.US,D,20090617,000000,6.40779,6.47621,6.36447,6.38043,64454.817731224,0
+AFB.US,D,20090618,000000,6.43446,6.43446,6.36447,6.36447,64125.065141467,0
+AFB.US,D,20090619,000000,6.44652,6.451,6.38666,6.43446,73990.933901677,0
+AFB.US,D,20090622,000000,6.337,6.44652,6.26226,6.35317,125012.18585017,0
+AFB.US,D,20090623,000000,6.32768,6.4249,6.31647,6.4249,61644.216218527,0
+AFB.US,D,20090624,000000,6.39678,6.44077,6.32768,6.32768,85550.765342604,0
+AFB.US,D,20090625,000000,6.35317,6.35317,6.26779,6.28901,76276.602164013,0
+AFB.US,D,20090626,000000,6.26226,6.31647,6.18663,6.26226,61265.154830302,0
+AFB.US,D,20090629,000000,6.31054,6.34859,6.28375,6.31054,66258.697941857,0
+AFB.US,D,20090630,000000,6.26226,6.34266,6.2352,6.337,73139.329861464,0
+AFB.US,D,20090701,000000,6.29574,6.34266,6.29574,6.30547,70477.682010807,0
+AFB.US,D,20090702,000000,6.31647,6.37012,6.25699,6.35317,60055.034734558,0
+AFB.US,D,20090706,000000,6.26226,6.44077,6.26226,6.40223,148197.59379665,0
+AFB.US,D,20090707,000000,6.4249,6.53793,6.4249,6.4876,109614.48626179,0
+AFB.US,D,20090708,000000,6.51566,6.58388,6.46084,6.58388,73908.752570897,0
+AFB.US,D,20090709,000000,6.59477,6.6273,6.55809,6.62184,60444.368789131,0
+AFB.US,D,20090710,000000,6.61649,6.66691,6.59477,6.6273,80895.192953882,0
+AFB.US,D,20090713,000000,6.64521,6.70303,6.6273,6.6273,34500.74992833,0
+AFB.US,D,20090714,000000,6.57473,6.63945,6.56975,6.5901,24542.427170992,0
+AFB.US,D,20090715,000000,6.58388,6.68191,6.56402,6.68191,70948.170129526,0
+AFB.US,D,20090716,000000,6.6934,6.90794,6.66691,6.90327,140954.33675498,0
+AFB.US,D,20090717,000000,6.63429,6.85206,6.6273,6.74646,167264.68980439,0
+AFB.US,D,20090720,000000,6.72424,6.84691,6.67712,6.81741,70774.562068252,0
+AFB.US,D,20090721,000000,6.87474,6.88079,6.7516,6.77488,51058.233547352,0
+AFB.US,D,20090722,000000,6.76796,6.91952,6.71277,6.83173,99463.037377125,0
+AFB.US,D,20090723,000000,6.79608,6.84691,6.76231,6.82714,107059.67414115,0
+AFB.US,D,20090724,000000,6.89159,6.90794,6.80067,6.84282,46280.416429094,0
+AFB.US,D,20090727,000000,6.90327,6.95066,6.89772,6.94025,88139.477262192,0
+AFB.US,D,20090728,000000,6.95066,6.96645,6.91952,6.94025,117617.9206132,0
+AFB.US,D,20090729,000000,6.96645,6.97657,6.88079,6.9347,81780.696793044,0
+AFB.US,D,20090730,000000,6.9347,6.97657,6.90327,6.94025,94032.905945796,0
+AFB.US,D,20090731,000000,6.96062,7.04236,6.9347,6.95593,31821.638544883,0
+AFB.US,D,20090803,000000,6.95066,7.03031,6.9347,7.03031,78720.469488101,0
+AFB.US,D,20090804,000000,7.10613,7.21859,7.03031,7.12249,162802.243543,0
+AFB.US,D,20090805,000000,7.12814,7.19384,7.07831,7.15112,131340.14832028,0
+AFB.US,D,20090806,000000,7.10613,7.11003,6.99458,7.00461,84172.173518759,0
+AFB.US,D,20090807,000000,6.9347,6.94571,6.85849,6.87474,88057.295931411,0
+AFB.US,D,20090810,000000,6.90794,7.00461,6.89772,6.98221,109195.36147482,0
+AFB.US,D,20090811,000000,6.91952,6.98826,6.78956,6.86852,141887.09485934,0
+AFB.US,D,20090812,000000,6.90794,6.90794,6.85206,6.85849,43691.704509506,0
+AFB.US,D,20090813,000000,6.76796,6.92537,6.76231,6.92537,112202.17091474,0
+AFB.US,D,20090814,000000,6.85849,7.0523,6.85849,7.02535,59106.867630676,0
+AFB.US,D,20090817,000000,6.95593,7.04843,6.95593,7.02535,86646.85884189,0
+AFB.US,D,20090818,000000,7.04236,7.04843,6.98826,7.03031,46592.705486061,0
+AFB.US,D,20090819,000000,7.02165,7.09503,6.99458,7.02165,35045.201244751,0
+AFB.US,D,20090820,000000,6.94571,7.0632,6.94571,7.01561,49840.922585163,0
+AFB.US,D,20090821,000000,7.13893,7.13893,6.98826,7.03693,154011.92294938,0
+AFB.US,D,20090824,000000,7.04843,7.07383,7.01064,7.01561,133874.41510822,0
+AFB.US,D,20090825,000000,7.04236,7.0632,6.97141,7.0632,183445.16656845,0
+AFB.US,D,20090826,000000,7.0523,7.0523,6.98826,6.98826,137563.32959365,0
+AFB.US,D,20090827,000000,7.01064,7.0523,7.00461,7.04843,110178.45564427,0
+AFB.US,D,20090828,000000,7.05784,7.10138,7.04236,7.07831,78512.96162788,0
+AFB.US,D,20090831,000000,7.09503,7.11003,7.04236,7.08375,82547.037702572,0
+AFB.US,D,20090901,000000,7.03693,7.09503,7.03693,7.089,41019.783992501,0
+AFB.US,D,20090902,000000,7.05784,7.07831,7.04843,7.0523,92817.649516878,0
+AFB.US,D,20090903,000000,7.05784,7.11003,7.04843,7.089,119915.91607514,0
+AFB.US,D,20090904,000000,7.09503,7.15549,7.07831,7.15549,69497.669641249,0
+AFB.US,D,20090908,000000,7.14363,7.21303,7.14363,7.21303,58100.146328614,0
+AFB.US,D,20090909,000000,7.2289,7.23531,7.12249,7.13893,204383.94238471,0
+AFB.US,D,20090910,000000,7.10138,7.10613,7.0523,7.07383,81975.877453647,0
+AFB.US,D,20090911,000000,7.09503,7.10613,7.05784,7.08375,61933.905409529,0
+AFB.US,D,20090914,000000,7.08375,7.15112,7.06866,7.15112,62617.037721642,0
+AFB.US,D,20090915,000000,7.11567,7.17855,7.10613,7.17855,83898.920593914,0
+AFB.US,D,20090916,000000,7.16561,7.2468,7.15549,7.21859,149236.16036439,0
+AFB.US,D,20090917,000000,7.21859,7.25177,7.19832,7.25177,67063.047716873,0
+AFB.US,D,20090918,000000,7.25577,7.27407,7.20796,7.27407,75481.497788711,0
+AFB.US,D,20090921,000000,7.26821,7.28359,7.22286,7.2468,123256.58717138,0
+AFB.US,D,20090922,000000,7.25177,7.33246,7.25177,7.3273,156706.44333235,0
+AFB.US,D,20090923,000000,7.33246,7.43488,7.33246,7.43488,144172.76312167,0
+AFB.US,D,20090924,000000,7.38708,7.47098,7.38708,7.43488,131235.36712354,0
+AFB.US,D,20090925,000000,7.38708,7.42903,7.3273,7.33246,130936.43253282,0
+AFB.US,D,20090928,000000,7.27922,7.44373,7.27922,7.44373,152610.73125958,0
+AFB.US,D,20090929,000000,7.39224,7.44373,7.39224,7.42456,41197.501120314,0
+AFB.US,D,20090930,000000,7.40819,7.43488,7.3273,7.39224,135038.30820541,0
+AFB.US,D,20091001,000000,7.39224,7.44373,7.36362,7.36362,116037.98452894,0
+AFB.US,D,20091002,000000,7.40819,7.44373,7.39224,7.44373,64919.142250133,0
+AFB.US,D,20091005,000000,7.44373,7.52055,7.44373,7.51557,124715.30579274,0
+AFB.US,D,20091006,000000,7.5107,7.54195,7.50439,7.54195,80468.877300458,0
+AFB.US,D,20091007,000000,7.49767,7.60698,7.49767,7.60698,128174.11255197,0
+AFB.US,D,20091008,000000,7.57789,7.57789,7.54751,7.5589,81932.732254987,0
+AFB.US,D,20091009,000000,7.55432,7.56347,7.33744,7.36362,162873.1249408,0
+AFB.US,D,20091012,000000,7.34822,7.34822,7.07383,7.16026,185139.12924917,0
+AFB.US,D,20091013,000000,7.14363,7.27407,7.14363,7.19384,106140.27050304,0
+AFB.US,D,20091014,000000,7.17301,7.18761,6.81741,6.89772,331462.98870402,0
+AFB.US,D,20091015,000000,6.77488,6.94571,6.63429,6.94571,315959.48065226,0
+AFB.US,D,20091016,000000,6.92537,7.09503,6.92537,7.07831,219675.83350972,0
+AFB.US,D,20091019,000000,7.11003,7.19832,7.11003,7.17855,115980.45759738,0
+AFB.US,D,20091020,000000,7.14363,7.42456,7.14363,7.39224,211592.27236081,0
+AFB.US,D,20091021,000000,7.3273,7.41931,7.3273,7.33744,107236.36400234,0
+AFB.US,D,20091022,000000,7.38055,7.42903,7.35273,7.41931,52948.404155305,0
+AFB.US,D,20091023,000000,7.48335,7.48335,7.35273,7.35808,103829.94784148,0
+AFB.US,D,20091026,000000,7.39769,7.40819,7.3273,7.40819,84245.109449827,0
+AFB.US,D,20091027,000000,7.35273,7.44373,7.34366,7.41931,92102.671939086,0
+AFB.US,D,20091028,000000,7.40819,7.44373,7.2985,7.2985,111889.88185779,0
+AFB.US,D,20091029,000000,7.25577,7.31027,7.20262,7.21859,105629.71898557,0
+AFB.US,D,20091030,000000,7.30404,7.36362,7.28855,7.3273,70099.647889216,0
+AFB.US,D,20091102,000000,7.32282,7.35808,7.31027,7.35273,31694.257482172,0
+AFB.US,D,20091103,000000,7.37015,7.47098,7.36362,7.47098,151191.04877034,0
+AFB.US,D,20091104,000000,7.40819,7.44782,7.39769,7.39769,87142.001359842,0
+AFB.US,D,20091105,000000,7.45991,7.45991,7.36362,7.36362,42856.536735448,0
+AFB.US,D,20091106,000000,7.37015,7.41336,7.36362,7.37015,94471.548798837,0
+AFB.US,D,20091109,000000,7.39769,7.39769,7.2985,7.31709,66399.433470819,0
+AFB.US,D,20091110,000000,7.25177,7.34822,7.22286,7.2289,80609.61282942,0
+AFB.US,D,20091111,000000,7.20796,7.2289,7.18227,7.2289,63997.684078757,0
+AFB.US,D,20091112,000000,7.18761,7.2289,7.07831,7.15549,148504.74652045,0
+AFB.US,D,20091113,000000,7.10613,7.17301,7.08375,7.15112,97915.973825179,0
+AFB.US,D,20091116,000000,7.15112,7.25577,7.15112,7.25177,119533.77288702,0
+AFB.US,D,20091117,000000,7.26821,7.2985,7.21303,7.29257,94830.064854367,0
+AFB.US,D,20091118,000000,7.2985,7.34822,7.23531,7.34366,74800.420009867,0
+AFB.US,D,20091119,000000,7.31709,7.39224,7.28359,7.36362,96561.009133934,0
+AFB.US,D,20091120,000000,7.40343,7.41931,7.28359,7.2985,117649.76587887,0
+AFB.US,D,20091123,000000,7.2985,7.33246,7.21303,7.24066,60333.423992576,0
+AFB.US,D,20091124,000000,7.22286,7.24066,7.18761,7.20796,91382.558028121,0
+AFB.US,D,20091125,000000,7.2289,7.27922,7.18761,7.21859,56006.576926978,0
+AFB.US,D,20091127,000000,7.16026,7.25577,7.16026,7.2468,23585.014667398,0
+AFB.US,D,20091130,000000,7.26189,7.31027,7.26189,7.28359,55803.178133296,0
+AFB.US,D,20091201,000000,7.26821,7.34366,7.26821,7.30404,116481.76371514,0
+AFB.US,D,20091202,000000,7.27922,7.33744,7.25577,7.3273,63077.253174015,0
+AFB.US,D,20091203,000000,7.33744,7.39224,7.31027,7.38708,77034.724940465,0
+AFB.US,D,20091204,000000,7.38708,7.40343,7.31027,7.31709,71592.266309519,0
+AFB.US,D,20091207,000000,7.32282,7.3273,7.26189,7.29257,98933.995060224,0
+AFB.US,D,20091208,000000,7.26189,7.27407,7.16026,7.18761,170093.7821165,0
+AFB.US,D,20091209,000000,7.18761,7.22286,7.17855,7.20262,106650.82202053,0
+AFB.US,D,20091210,000000,7.20262,7.2468,7.20262,7.2289,69176.135184569,0
+AFB.US,D,20091211,000000,7.23531,7.2468,7.19384,7.20796,76732.708549844,0
+AFB.US,D,20091214,000000,7.20796,7.21859,7.17855,7.18761,72465.442949063,0
+AFB.US,D,20091215,000000,7.2289,7.23531,7.11567,7.13893,133083.41979948,0
+AFB.US,D,20091216,000000,7.12814,7.15549,7.10138,7.15549,121994.07647726,0
+AFB.US,D,20091217,000000,7.15549,7.17301,7.15112,7.16026,75795.841378946,0
+AFB.US,D,20091218,000000,7.15112,7.17301,7.10138,7.12814,112260.72511293,0
+AFB.US,D,20091221,000000,7.10138,7.10613,7.06866,7.10138,192867.25614245,0
+AFB.US,D,20091222,000000,7.06866,7.09503,7.05784,7.089,133556.9897181,0
+AFB.US,D,20091223,000000,7.0632,7.17855,7.0632,7.17301,109396.70573524,0
+AFB.US,D,20091224,000000,7.12814,7.18227,7.12814,7.17301,58158.700526795,0
+AFB.US,D,20091228,000000,7.15549,7.20796,7.14363,7.17301,84799.833432596,0
+AFB.US,D,20091229,000000,7.14363,7.19832,7.13893,7.19832,73951.897769557,0
+AFB.US,D,20091230,000000,7.16026,7.19384,7.13893,7.17855,33508.410359154,0
+AFB.US,D,20091231,000000,7.12814,7.20262,7.11567,7.19832,112150.80758301,0
+AFB.US,D,20100104,000000,7.2289,7.25177,7.21303,7.23531,92233.134801701,0
+AFB.US,D,20100105,000000,7.20262,7.25177,7.19384,7.21859,77222.714734625,0
+AFB.US,D,20100106,000000,7.21303,7.2468,7.20262,7.21859,140847.50102495,0
+AFB.US,D,20100107,000000,7.24066,7.24066,7.17301,7.22286,140927.62782246,0
+AFB.US,D,20100108,000000,7.2289,7.28855,7.22286,7.27407,228521.62650161,0
+AFB.US,D,20100111,000000,7.2985,7.35808,7.2985,7.32282,93035.430043446,0
+AFB.US,D,20100112,000000,7.27922,7.35808,7.26189,7.33246,191046.93966565,0
+AFB.US,D,20100113,000000,7.30404,7.33246,7.29257,7.3273,95439.233968779,0
+AFB.US,D,20100114,000000,7.2985,7.31709,7.27407,7.2985,105999.53497409,0
+AFB.US,D,20100115,000000,7.26821,7.29257,7.26821,7.29257,75957.122240604,0
+AFB.US,D,20100119,000000,7.28855,7.33246,7.28855,7.33246,52513.870368803,0
+AFB.US,D,20100120,000000,7.33246,7.41931,7.31709,7.41931,125323.44764051,0
+AFB.US,D,20100121,000000,7.39224,7.52055,7.39224,7.47673,179722.35228408,0
+AFB.US,D,20100122,000000,7.50439,7.55432,7.43488,7.47673,133748.06131216,0
+AFB.US,D,20100125,000000,7.47098,7.50439,7.45991,7.50439,90325.500660957,0
+AFB.US,D,20100126,000000,7.51557,7.51557,7.46507,7.46507,48815.710483676,0
+AFB.US,D,20100127,000000,7.5107,7.52055,7.46507,7.52055,118391.45238917,0
+AFB.US,D,20100128,000000,7.50439,7.50439,7.48793,7.50439,59922.517338673,0
+AFB.US,D,20100129,000000,7.51557,7.51557,7.49299,7.5107,53606.882068185,0
+AFB.US,D,20100201,000000,7.49299,7.52055,7.48335,7.49767,67906.433624009,0
+AFB.US,D,20100202,000000,7.48335,7.52055,7.48335,7.52055,48452.058094971,0
+AFB.US,D,20100203,000000,7.45338,7.5107,7.45338,7.48335,60211.179263041,0
+AFB.US,D,20100204,000000,7.48793,7.48793,7.38708,7.39224,82262.484844745,0
+AFB.US,D,20100205,000000,7.42456,7.42456,7.33744,7.35273,87215.964557545,0
+AFB.US,D,20100208,000000,7.36362,7.40343,7.33744,7.33744,75920.140641752,0
+AFB.US,D,20100209,000000,7.34822,7.35808,7.33744,7.33744,56182.239521521,0
+AFB.US,D,20100210,000000,7.39769,7.39769,7.3273,7.38055,82709.345830864,0
+AFB.US,D,20100211,000000,7.34366,7.42456,7.34366,7.35808,96810.634926179,0
+AFB.US,D,20100212,000000,7.36362,7.38055,7.32282,7.33246,89612.577616434,0
+AFB.US,D,20100216,000000,7.33246,7.39224,7.33246,7.38055,103626.5490478,0
+AFB.US,D,20100217,000000,7.36362,7.39224,7.33246,7.33744,65543.720364067,0
+AFB.US,D,20100218,000000,7.37598,7.37598,7.33246,7.34822,75572.924519204,0
+AFB.US,D,20100219,000000,7.36362,7.41931,7.3273,7.36362,146926.86496946,0
+AFB.US,D,20100222,000000,7.40343,7.40343,7.19832,7.21859,177391.48428984,0
+AFB.US,D,20100223,000000,7.16026,7.25177,7.16026,7.25177,92739.577252636,0
+AFB.US,D,20100224,000000,7.25577,7.36362,7.25577,7.33246,96197.35674523,0
+AFB.US,D,20100225,000000,7.30404,7.42456,7.30404,7.42456,79404.62906685,0
+AFB.US,D,20100226,000000,7.40343,7.47673,7.40343,7.45991,82822.345160688,0
+AFB.US,D,20100301,000000,7.44373,7.49767,7.44373,7.49767,81404.717204722,0
+AFB.US,D,20100302,000000,7.58926,7.58926,7.53748,7.53748,146659.77564442,0
+AFB.US,D,20100303,000000,7.51557,7.52055,7.45991,7.47098,65646.447027543,0
+AFB.US,D,20100304,000000,7.45991,7.48335,7.44373,7.48335,68677.910866712,0
+AFB.US,D,20100305,000000,7.47098,7.47098,7.42903,7.46507,44007.075366375,0
+AFB.US,D,20100308,000000,7.45338,7.49767,7.45338,7.47673,68577.238736505,0
+AFB.US,D,20100309,000000,7.45991,7.49767,7.41931,7.42456,78228.408770052,0
+AFB.US,D,20100310,000000,7.45338,7.46507,7.42903,7.43896,61573.334820728,0
+AFB.US,D,20100311,000000,7.42903,7.47673,7.40819,7.42456,214074.14855037,0
+AFB.US,D,20100312,000000,7.42903,7.43896,7.39224,7.39224,63574.450225235,0
+AFB.US,D,20100315,000000,7.39224,7.41336,7.35808,7.39224,208582.38112097,0
+AFB.US,D,20100316,000000,7.41931,7.45338,7.37598,7.45338,172011.6889236,0
+AFB.US,D,20100317,000000,7.46507,7.49299,7.43896,7.43896,121421.88896169,0
+AFB.US,D,20100318,000000,7.43488,7.46507,7.39769,7.40819,182052.19301172,0
+AFB.US,D,20100319,000000,7.43488,7.5838,7.40343,7.55432,319120.38008741,0
+AFB.US,D,20100322,000000,7.54751,7.57789,7.533,7.57789,143662.2116042,0
+AFB.US,D,20100323,000000,7.57789,7.63599,7.54751,7.5838,144686.39643905,0
+AFB.US,D,20100324,000000,7.57398,7.60037,7.52794,7.52794,98037.19128808,0
+AFB.US,D,20100325,000000,7.53748,7.5589,7.48793,7.49299,70776.616601522,0
+AFB.US,D,20100326,000000,7.5107,7.54751,7.47098,7.47673,55550.470541146,0
+AFB.US,D,20100329,000000,7.47098,7.49299,7.45991,7.48793,24568.108836859,0
+AFB.US,D,20100330,000000,7.5107,7.51557,7.43488,7.46507,140123.27804746,0
+AFB.US,D,20100331,000000,7.46507,7.49299,7.45991,7.48793,37190.133978124,0
+AFB.US,D,20100401,000000,7.46507,7.49767,7.43488,7.43488,104614.77955043,0
+AFB.US,D,20100405,000000,7.44373,7.47673,7.42903,7.46507,66990.111785804,0
+AFB.US,D,20100406,000000,7.45338,7.5589,7.45338,7.52794,121706.44181954,0
+AFB.US,D,20100407,000000,7.48793,7.52055,7.44373,7.49299,81061.610148713,0
+AFB.US,D,20100408,000000,7.47098,7.54751,7.47098,7.52794,119608.76335134,0
+AFB.US,D,20100409,000000,7.49767,7.54195,7.49299,7.49299,46176.662498983,0
+AFB.US,D,20100412,000000,7.48335,7.54195,7.47098,7.52055,73424.909985926,0
+AFB.US,D,20100413,000000,7.48335,7.5107,7.47673,7.48793,47647.708319957,0
+AFB.US,D,20100414,000000,7.47098,7.533,7.46507,7.48335,106746.35781755,0
+AFB.US,D,20100415,000000,7.47673,7.51557,7.47098,7.49767,74220.014361229,0
+AFB.US,D,20100416,000000,7.49767,7.49767,7.43896,7.46507,102767.75414114,0
+AFB.US,D,20100419,000000,7.42456,7.47098,7.42456,7.47098,53857.535127065,0
+AFB.US,D,20100420,000000,7.46507,7.5107,7.44373,7.47673,94615.366127704,0
+AFB.US,D,20100421,000000,7.46507,7.50439,7.44782,7.49767,96320.6287414,0
+AFB.US,D,20100422,000000,7.43488,7.49299,7.42903,7.49299,141601.51473487,0
+AFB.US,D,20100423,000000,7.56045,7.56045,7.54438,7.54438,82156.676381365,0
+AFB.US,D,20100426,000000,7.50439,7.52794,7.49299,7.52055,107839.36951693,0
+AFB.US,D,20100427,000000,7.5107,7.533,7.49767,7.5107,93457.636630331,0
+AFB.US,D,20100428,000000,7.48793,7.50439,7.48335,7.49299,82616.891833736,0
+AFB.US,D,20100429,000000,7.49299,7.5107,7.45991,7.45991,55095.391421948,0
+AFB.US,D,20100430,000000,7.45991,7.51557,7.44782,7.47098,67859.179358809,0
+AFB.US,D,20100503,000000,7.49299,7.52794,7.47098,7.50439,84410.499378022,0
+AFB.US,D,20100504,000000,7.49767,7.55432,7.48793,7.53748,61284.672896362,0
+AFB.US,D,20100505,000000,7.49767,7.55432,7.48335,7.50439,140073.96924899,0
+AFB.US,D,20100506,000000,7.51557,7.53748,7.33744,7.38055,72954.421867208,0
+AFB.US,D,20100507,000000,7.42903,7.51557,7.37015,7.49767,105834.1450459,0
+AFB.US,D,20100510,000000,7.61856,7.61856,7.46507,7.47098,113059.93855477,0
+AFB.US,D,20100511,000000,7.47098,7.51557,7.43896,7.47098,106078.63450496,0
+AFB.US,D,20100512,000000,7.49299,7.52794,7.48335,7.52794,64375.718200347,0
+AFB.US,D,20100513,000000,7.52794,7.53748,7.49299,7.5107,65138.977309972,0
+AFB.US,D,20100514,000000,7.51557,7.55432,7.47673,7.47673,86989.965897899,0
+AFB.US,D,20100517,000000,7.49299,7.5107,7.47098,7.47098,89770.776678187,0
+AFB.US,D,20100518,000000,7.5107,7.533,7.48793,7.5107,41126.619722515,0
+AFB.US,D,20100519,000000,7.5107,7.55432,7.47673,7.47673,69992.812159201,0
+AFB.US,D,20100520,000000,7.42456,7.47098,7.36362,7.38708,120002.20647246,0
+AFB.US,D,20100521,000000,7.40343,7.40343,7.11567,7.38055,169392.15900497,0
+AFB.US,D,20100524,000000,7.39224,7.41336,7.35808,7.38055,118269.20765964,0
+AFB.US,D,20100525,000000,7.35273,7.39769,7.3273,7.38055,91085.677970677,0
+AFB.US,D,20100526,000000,7.40343,7.44782,7.37598,7.39769,78793.405419168,0
+AFB.US,D,20100527,000000,7.41931,7.48793,7.40819,7.41931,102798.57214018,0
+AFB.US,D,20100528,000000,7.45991,7.45991,7.42456,7.42903,63435.769229545,0
+AFB.US,D,20100601,000000,7.41931,7.46507,7.41336,7.42456,85352.502882095,0
+AFB.US,D,20100602,000000,7.39224,7.41931,7.34822,7.35808,146715.2480427,0
+AFB.US,D,20100603,000000,7.37598,7.39769,7.32282,7.37015,89377.333557075,0
+AFB.US,D,20100604,000000,7.35273,7.37598,7.33744,7.35273,78044.52804243,0
+AFB.US,D,20100607,000000,7.35273,7.40819,7.3273,7.33246,155649.38596518,0
+AFB.US,D,20100608,000000,7.34366,7.36362,7.34366,7.36362,61609.289152945,0
+AFB.US,D,20100609,000000,7.37015,7.40819,7.37015,7.38708,82768.92729568,0
+AFB.US,D,20100610,000000,7.39224,7.40819,7.38055,7.40819,40187.698018347,0
+AFB.US,D,20100611,000000,7.40343,7.41336,7.38708,7.40819,43367.088252922,0
+AFB.US,D,20100614,000000,7.41336,7.41931,7.39224,7.41336,77799.011316723,0
+AFB.US,D,20100615,000000,7.39769,7.41336,7.38055,7.40819,81315.345007498,0
+AFB.US,D,20100616,000000,7.41336,7.41931,7.37015,7.38708,115293.21621874,0
+AFB.US,D,20100617,000000,7.39769,7.39769,7.37015,7.39224,72030.90916256,0
+AFB.US,D,20100618,000000,7.42903,7.42903,7.38708,7.38708,62684.837319537,0
+AFB.US,D,20100621,000000,7.40343,7.44373,7.38708,7.43896,148695.81811452,0
+AFB.US,D,20100622,000000,7.42456,7.43896,7.39769,7.42456,109099.82567777,0
+AFB.US,D,20100623,000000,7.41931,7.43488,7.38708,7.41336,94518.803064036,0
+AFB.US,D,20100624,000000,7.40819,7.41931,7.39224,7.40343,91617.802087481,0
+AFB.US,D,20100625,000000,7.40343,7.44373,7.40343,7.44373,70710.871536896,0
+AFB.US,D,20100628,000000,7.45338,7.49299,7.44373,7.47673,84434.126510621,0
+AFB.US,D,20100629,000000,7.46507,7.52794,7.45991,7.52794,80428.813901702,0
+AFB.US,D,20100630,000000,7.56045,7.57973,7.54915,7.57057,73285.201723599,0
+AFB.US,D,20100701,000000,7.49767,7.54195,7.48793,7.533,111402.95747291,0
+AFB.US,D,20100702,000000,7.54751,7.5589,7.51557,7.54195,59807.463475581,0
+AFB.US,D,20100706,000000,7.52794,7.56347,7.52794,7.56347,49347.83460048,0
+AFB.US,D,20100707,000000,7.51557,7.51557,7.45338,7.48335,132610.87714748,0
+AFB.US,D,20100708,000000,7.49299,7.5107,7.47673,7.50439,60696.049114646,0
+AFB.US,D,20100709,000000,7.49299,7.50439,7.45991,7.49767,103701.53951214,0
+AFB.US,D,20100712,000000,7.48793,7.50439,7.47673,7.50439,56143.203389401,0
+AFB.US,D,20100713,000000,7.49767,7.533,7.49767,7.52055,53932.525591402,0
+AFB.US,D,20100714,000000,7.53748,7.5589,7.533,7.54751,75814.332178373,0
+AFB.US,D,20100715,000000,7.55432,7.5951,7.54195,7.58926,81101.673547469,0
+AFB.US,D,20100716,000000,7.56347,7.60698,7.56347,7.60698,48071.969440112,0
+AFB.US,D,20100719,000000,7.60037,7.63599,7.58926,7.62383,97385.904241645,0
+AFB.US,D,20100720,000000,7.58926,7.68545,7.58926,7.65906,148494.4738541,0
+AFB.US,D,20100721,000000,7.67405,7.67962,7.63599,7.64573,126996.86498852,0
+AFB.US,D,20100722,000000,7.67405,7.69108,7.65244,7.67962,105232.16679791,0
+AFB.US,D,20100723,000000,7.71611,7.71611,7.67026,7.70229,114026.59645808,0
+AFB.US,D,20100726,000000,7.7055,7.7055,7.68545,7.69108,77680.875653726,0
+AFB.US,D,20100727,000000,7.67405,7.70229,7.65906,7.65906,68012.242087389,0
+AFB.US,D,20100728,000000,7.64076,7.67962,7.64076,7.67026,116245.49238916,0
+AFB.US,D,20100729,000000,7.65906,7.65906,7.61856,7.62383,111200.58594587,0
+AFB.US,D,20100730,000000,7.62383,7.68545,7.60698,7.67405,107336.00886591,0
+AFB.US,D,20100802,000000,7.66519,7.73441,7.66519,7.73441,112480.56017278,0
+AFB.US,D,20100803,000000,7.72847,7.73441,7.62908,7.62908,326964.58811041,0
+AFB.US,D,20100804,000000,7.61096,7.63599,7.55432,7.5589,211560.42709512,0
+AFB.US,D,20100805,000000,7.5589,7.60698,7.5589,7.5951,220213.09395969,0
+AFB.US,D,20100806,000000,7.60037,7.64573,7.60037,7.64573,104146.34596499,0
+AFB.US,D,20100809,000000,7.63599,7.66519,7.62383,7.65244,114021.4601249,0
+AFB.US,D,20100810,000000,7.66519,7.69732,7.64913,7.69732,97465.003772521,0
+AFB.US,D,20100811,000000,7.67962,7.70229,7.65906,7.68545,141830.59519443,0
+AFB.US,D,20100812,000000,7.67026,7.71095,7.67026,7.71095,70539.318008893,0
+AFB.US,D,20100813,000000,7.70229,7.753,7.70229,7.753,78315.726434006,0
+AFB.US,D,20100816,000000,7.76508,7.82486,7.74005,7.82486,151096.54023994,0
+AFB.US,D,20100817,000000,7.84072,7.87145,7.8376,7.84576,100015.70682662,0
+AFB.US,D,20100818,000000,7.85619,7.87145,7.79457,7.80128,78767.7237533,0
+AFB.US,D,20100819,000000,7.82486,7.83214,7.7755,7.77996,71584.048176441,0
+AFB.US,D,20100820,000000,7.84072,7.84072,7.71611,7.74717,127751.90596508,0
+AFB.US,D,20100823,000000,7.76508,7.82486,7.76508,7.79457,61007.310904977,0
+AFB.US,D,20100824,000000,7.78385,7.83214,7.78385,7.82486,134908.87260943,0
+AFB.US,D,20100825,000000,7.80128,7.84576,7.80128,7.84576,117368.29482094,0
+AFB.US,D,20100826,000000,7.82728,7.87906,7.82728,7.87906,88770.218975933,0
+AFB.US,D,20100827,000000,7.87906,7.90126,7.84072,7.89435,151911.1626813,0
+AFB.US,D,20100830,000000,7.86554,7.94303,7.86554,7.93113,89075.317166456,0
+AFB.US,D,20100831,000000,7.97,8.02654,7.97,8.02177,104718.53348054,0
+AFB.US,D,20100901,000000,7.93113,7.93113,7.88376,7.8889,103572.10391616,0
+AFB.US,D,20100902,000000,7.87906,7.88376,7.87145,7.87145,82138.185581938,0
+AFB.US,D,20100903,000000,7.89435,7.89435,7.82486,7.84072,67761.589028508,0
+AFB.US,D,20100907,000000,7.82486,7.85619,7.82486,7.85619,67048.665983986,0
+AFB.US,D,20100908,000000,7.87145,7.87906,7.80781,7.83214,103463.21365287,0
+AFB.US,D,20100909,000000,7.84072,7.87145,7.7755,7.80128,145474.3099479,0
+AFB.US,D,20100910,000000,7.7755,7.8376,7.753,7.77033,117376.51295403,0
+AFB.US,D,20100913,000000,7.77996,7.81374,7.77033,7.7755,137073.32340886,0
+AFB.US,D,20100914,000000,7.7755,7.85619,7.7755,7.82728,138160.17150844,0
+AFB.US,D,20100915,000000,7.80781,7.84072,7.76508,7.76508,162914.21560619,0
+AFB.US,D,20100916,000000,7.7755,7.81374,7.76508,7.76508,116318.42832022,0
+AFB.US,D,20100917,000000,7.80128,7.84576,7.78385,7.84072,120127.53300191,0
+AFB.US,D,20100920,000000,7.84072,7.87145,7.82728,7.84576,82423.765706401,0
+AFB.US,D,20100921,000000,7.88376,7.90126,7.86077,7.8889,53344.929076322,0
+AFB.US,D,20100922,000000,7.90126,7.91284,7.87145,7.88376,59469.492752746,0
+AFB.US,D,20100923,000000,7.85619,7.90126,7.85619,7.87906,87192.337424946,0
+AFB.US,D,20100924,000000,7.87906,7.90778,7.8188,7.89435,62156.822269271,0
+AFB.US,D,20100927,000000,7.8376,7.90778,7.8376,7.87145,127426.26244186,0
+AFB.US,D,20100928,000000,7.86554,7.93113,7.86554,7.92521,65791.291623043,0
+AFB.US,D,20100929,000000,7.93611,7.9877,7.90778,7.95684,129070.9163241,0
+AFB.US,D,20100930,000000,8.00679,8.03948,7.95598,8.00231,78583.843025678,0
+AFB.US,D,20101001,000000,7.94915,7.97348,7.93611,7.94915,63593.968291297,0
+AFB.US,D,20101004,000000,7.93611,7.97592,7.93113,7.94915,54797.484097868,0
+AFB.US,D,20101005,000000,7.94915,7.97348,7.93113,7.96911,73222.538458879,0
+AFB.US,D,20101006,000000,7.90126,7.91927,7.86554,7.91927,105767.37271463,0
+AFB.US,D,20101007,000000,7.92521,7.96366,7.90126,7.93611,88883.218305756,0
+AFB.US,D,20101008,000000,7.93113,7.94303,7.87145,7.8889,129116.11605604,0
+AFB.US,D,20101011,000000,7.89435,7.93113,7.85619,7.91284,126254.1512116,0
+AFB.US,D,20101012,000000,7.85619,7.89435,7.82728,7.88376,114776.50110146,0
+AFB.US,D,20101013,000000,7.86077,7.88376,7.79019,7.79457,145014.09449553,0
+AFB.US,D,20101014,000000,7.77996,7.82486,7.74005,7.74717,114469.34837766,0
+AFB.US,D,20101015,000000,7.753,7.75844,7.67026,7.68545,105886.53564427,0
+AFB.US,D,20101018,000000,7.66519,7.68545,7.60037,7.64573,184285.47067568,0
+AFB.US,D,20101019,000000,7.60698,7.66519,7.60698,7.65244,88726.046510639,0
+AFB.US,D,20101020,000000,7.62908,7.65906,7.62383,7.65244,103325.55992381,0
+AFB.US,D,20101021,000000,7.65906,7.70229,7.64913,7.70229,95032.436381416,0
+AFB.US,D,20101022,000000,7.73441,7.73441,7.63599,7.63599,69139.153585718,0
+AFB.US,D,20101025,000000,7.68545,7.68545,7.64913,7.67962,111985.41765482,0
+AFB.US,D,20101026,000000,7.65906,7.69108,7.64913,7.64913,57432.423016022,0
+AFB.US,D,20101027,000000,7.64573,7.67405,7.64573,7.67026,89994.720804563,0
+AFB.US,D,20101028,000000,7.65244,7.69732,7.64573,7.67405,124809.81432313,0
+AFB.US,D,20101029,000000,7.7201,7.78066,7.70929,7.78066,61530.189622069,0
+AFB.US,D,20101101,000000,7.71095,7.73441,7.71095,7.72847,73069.475730301,0
+AFB.US,D,20101102,000000,7.79545,7.81978,7.77627,7.81978,82447.392839002,0
+AFB.US,D,20101103,000000,7.75844,7.75844,7.70229,7.72244,88102.495663341,0
+AFB.US,D,20101104,000000,7.74005,7.77996,7.72847,7.77996,53987.99798968,0
+AFB.US,D,20101105,000000,7.7755,7.78385,7.753,7.78385,44301.900890551,0
+AFB.US,D,20101108,000000,7.79457,7.79457,7.68545,7.7055,130924.1053332,0
+AFB.US,D,20101109,000000,7.70229,7.71611,7.60037,7.60698,136294.65529971,0
+AFB.US,D,20101110,000000,7.61096,7.62908,7.36362,7.39224,281513.17585557,0
+AFB.US,D,20101111,000000,7.21859,7.36362,7.12814,7.21859,463762.60406117,0
+AFB.US,D,20101112,000000,7.1334,7.22286,7.10613,7.19832,354556.96992,0
+AFB.US,D,20101115,000000,7.21303,7.21303,6.83173,6.87474,513538.80884835,0
+AFB.US,D,20101116,000000,6.77488,7.07383,6.69826,7.04236,512610.15981053,0
+AFB.US,D,20101117,000000,7.07383,7.19832,7.0523,7.14363,235571.75741595,0
+AFB.US,D,20101118,000000,7.12814,7.16561,6.98826,7.12249,263959.24360083,0
+AFB.US,D,20101119,000000,7.15549,7.25577,7.11003,7.25177,238316.61386402,0
+AFB.US,D,20101122,000000,7.30404,7.40819,7.28855,7.37015,481239.4913183,0
+AFB.US,D,20101123,000000,7.37598,7.44782,7.31709,7.31709,261452.71301203,0
+AFB.US,D,20101124,000000,7.31027,7.41336,7.28359,7.36362,183272.58577381,0
+AFB.US,D,20101126,000000,7.38708,7.46507,7.38055,7.45338,65514.956898293,0
+AFB.US,D,20101129,000000,7.45991,7.45991,7.36362,7.39224,176310.79979006,0
+AFB.US,D,20101130,000000,7.44782,7.45338,7.3453,7.38522,260734.65363433,0
+AFB.US,D,20101201,000000,7.32282,7.33744,7.18761,7.18761,171060.44001981,0
+AFB.US,D,20101202,000000,7.16026,7.32282,7.12814,7.1334,231107.25662129,0
+AFB.US,D,20101203,000000,7.17301,7.2289,7.10138,7.13893,202917.00563028,0
+AFB.US,D,20101206,000000,7.10138,7.13893,7.04236,7.11567,219276.22678879,0
+AFB.US,D,20101207,000000,7.0632,7.0632,6.91952,6.92937,355614.02728718,0
+AFB.US,D,20101208,000000,6.86852,6.87474,6.77964,6.85849,533573.59002601,0
+AFB.US,D,20101209,000000,6.83173,6.85206,6.80067,6.85206,265359.40802402,0
+AFB.US,D,20101210,000000,6.83173,6.89772,6.76231,6.89159,218150.3425571,0
+AFB.US,D,20101213,000000,6.90794,6.90794,6.72921,6.77488,291846.4509346,0
+AFB.US,D,20101214,000000,6.73973,6.76231,6.69826,6.72424,394241.30728732,0
+AFB.US,D,20101215,000000,6.72424,6.77488,6.68804,6.76796,254077.96584112,0
+AFB.US,D,20101216,000000,6.81175,6.98378,6.79608,6.96216,515534.78791968,0
+AFB.US,D,20101217,000000,6.92937,6.98826,6.86433,6.97657,506823.56685694,0
+AFB.US,D,20101220,000000,6.94571,6.96645,6.76231,6.7846,368899.66667449,0
+AFB.US,D,20101221,000000,6.77488,6.80612,6.74646,6.75658,265100.53683205,0
+AFB.US,D,20101222,000000,6.74646,6.85206,6.74646,6.82208,184329.64314098,0
+AFB.US,D,20101223,000000,6.77964,6.82208,6.77964,6.78956,172110.30652054,0
+AFB.US,D,20101227,000000,6.76231,6.80067,6.7516,6.80067,153230.17304034,0
+AFB.US,D,20101228,000000,6.80067,6.80067,6.74646,6.7516,249303.23052276,0
+AFB.US,D,20101229,000000,6.82285,6.82792,6.76796,6.77964,198061.11624778,0
+AFB.US,D,20101230,000000,6.79026,6.84429,6.7846,6.81819,152007.72574497,0
+AFB.US,D,20101231,000000,6.85527,6.99887,6.85527,6.99887,160206.34075697,0
+AFB.US,D,20110103,000000,6.96062,6.96645,6.85206,6.88079,170963.87695615,0
+AFB.US,D,20110104,000000,6.88079,6.89772,6.82208,6.83669,190493.24294952,0
+AFB.US,D,20110105,000000,6.83669,6.86852,6.82208,6.82714,129691.3853715,0
+AFB.US,D,20110106,000000,6.85206,6.88079,6.78956,6.80067,158515.45987616,0
+AFB.US,D,20110107,000000,6.81175,6.82714,6.77964,6.80612,129959.50196318,0
+AFB.US,D,20110110,000000,6.7846,6.79608,6.73973,6.7516,179473.75375848,0
+AFB.US,D,20110111,000000,6.75658,6.77964,6.73417,6.74646,93444.282164081,0
+AFB.US,D,20110112,000000,6.7078,6.71277,6.63945,6.65542,228012.10225077,0
+AFB.US,D,20110113,000000,6.63429,6.63429,6.53209,6.57473,243702.57283005,0
+AFB.US,D,20110114,000000,6.53209,6.53209,6.30032,6.39172,561573.7966896,0
+AFB.US,D,20110118,000000,6.41061,6.58388,6.36116,6.55661,349994.87879505,0
+AFB.US,D,20110119,000000,6.54115,6.55097,6.44448,6.4694,353017.09723451,0
+AFB.US,D,20110120,000000,6.42959,6.521,6.38043,6.51019,281733.01091542,0
+AFB.US,D,20110121,000000,6.54289,6.67712,6.53793,6.67712,308927.84053735,0
+AFB.US,D,20110124,000000,6.64521,6.73973,6.64521,6.72921,238183.06920151,0
+AFB.US,D,20110125,000000,6.77488,6.77488,6.69826,6.73417,236161.40846431,0
+AFB.US,D,20110126,000000,6.74646,6.7846,6.72921,6.74646,154088.96794698,0
+AFB.US,D,20110127,000000,6.77488,6.77488,6.69826,6.73417,189020.14259527,0
+AFB.US,D,20110128,000000,6.71871,6.74646,6.70303,6.73417,212675.01139385,0
+AFB.US,D,20110131,000000,6.74851,6.81741,6.74851,6.79512,123547.30362902,0
+AFB.US,D,20110201,000000,6.74646,6.78956,6.74646,6.75658,140825.92842563,0
+AFB.US,D,20110202,000000,6.74646,6.77488,6.73417,6.77488,127537.20723841,0
+AFB.US,D,20110203,000000,6.82714,6.82714,6.77488,6.77964,130338.56335138,0
+AFB.US,D,20110204,000000,6.71871,6.73417,6.66098,6.66691,122278.62933509,0
+AFB.US,D,20110207,000000,6.6934,6.72424,6.6713,6.6934,159497.52677898,0
+AFB.US,D,20110208,000000,6.71277,6.80067,6.7078,6.78956,113140.06535228,0
+AFB.US,D,20110209,000000,6.75658,6.78956,6.73417,6.7516,103731.33024455,0
+AFB.US,D,20110210,000000,6.78412,6.81175,6.74548,6.79608,87334.100220542,0
+AFB.US,D,20110211,000000,6.79608,6.85849,6.79608,6.84282,103180.71532831,0
+AFB.US,D,20110214,000000,6.80067,6.80612,6.76796,6.7846,87499.490148738,0
+AFB.US,D,20110215,000000,6.7846,6.78956,6.74646,6.7516,68047.169152971,0
+AFB.US,D,20110216,000000,6.82208,6.86433,6.80067,6.85849,116317.40105359,0
+AFB.US,D,20110218,000000,6.86921,6.88079,6.82714,6.83669,138722.08635765,0
+AFB.US,D,20110222,000000,6.82208,6.83669,6.7558,6.76231,147851.40494074,0
+AFB.US,D,20110223,000000,6.77964,6.83173,6.77964,6.81741,92104.726472357,0
+AFB.US,D,20110224,000000,6.84691,6.87474,6.82714,6.85294,121600.63335615,0
+AFB.US,D,20110225,000000,6.86433,6.89772,6.83669,6.84691,105704.70944991,0
+AFB.US,D,20110228,000000,6.82285,6.8546,6.80125,6.83308,103347.13252315,0
+AFB.US,D,20110301,000000,6.82528,6.83445,6.79911,6.80961,122262.19306892,0
+AFB.US,D,20110302,000000,6.81498,6.84525,6.80418,6.81498,149180.68796611,0
+AFB.US,D,20110303,000000,6.80418,6.82528,6.80418,6.80418,234852.67077161,0
+AFB.US,D,20110304,000000,6.80067,6.85294,6.80067,6.83669,146430.69518487,0
+AFB.US,D,20110307,000000,6.83173,6.86433,6.83173,6.85294,105734.50018231,0
+AFB.US,D,20110308,000000,6.85849,6.90872,6.83669,6.90872,275997.78129356,0
+AFB.US,D,20110309,000000,6.89216,6.95146,6.89216,6.94025,162437.56388766,0
+AFB.US,D,20110310,000000,6.92487,6.94991,6.89638,6.94991,113668.08040255,0
+AFB.US,D,20110311,000000,6.9465,7.01143,6.93013,7.00598,166142.91463923,0
+AFB.US,D,20110314,000000,7.01143,7.04949,7.01143,7.02631,227621.74092957,0
+AFB.US,D,20110315,000000,6.97813,7.02631,6.94025,7.01727,175540.34981399,0
+AFB.US,D,20110316,000000,7.01727,7.06496,7.01727,7.02165,407062.62215574,0
+AFB.US,D,20110317,000000,7.02165,7.04949,7.00538,7.04949,189138.27825828,0
+AFB.US,D,20110318,000000,7.07548,7.07548,7.00538,7.02631,283725.90818684,0
+AFB.US,D,20110321,000000,7.04949,7.05784,7.02165,7.05784,167228.73547216,0
+AFB.US,D,20110322,000000,7.05376,7.05376,7.02631,7.05376,103910.07463899,0
+AFB.US,D,20110323,000000,7.03839,7.12482,7.02631,7.07548,153917.41441898,0
+AFB.US,D,20110324,000000,7.0851,7.0851,7.06496,7.08005,240193.43000572,0
+AFB.US,D,20110325,000000,7.10234,7.11188,7.07548,7.08445,75838.986577607,0
+AFB.US,D,20110328,000000,7.12482,7.1848,7.09719,7.17516,171895.60779387,0
+AFB.US,D,20110329,000000,7.1848,7.19609,7.09719,7.10234,110440.40863614,0
+AFB.US,D,20110330,000000,7.12482,7.13038,7.10234,7.11188,65353.676036636,0
+AFB.US,D,20110331,000000,7.13535,7.14108,7.11705,7.13038,69079.572120902,0
+AFB.US,D,20110401,000000,7.14683,7.19083,7.12482,7.16288,67322.946175466,0
+AFB.US,D,20110404,000000,7.13535,7.14683,7.09719,7.09719,57081.097826935,0
+AFB.US,D,20110405,000000,7.09447,7.15112,7.09447,7.12814,78870.450416775,0
+AFB.US,D,20110406,000000,7.13038,7.16288,7.11801,7.15256,95115.644978829,0
+AFB.US,D,20110407,000000,7.14459,7.18839,7.12814,7.13893,74173.787362664,0
+AFB.US,D,20110408,000000,7.15112,7.15112,7.10613,7.11567,58844.914638812,0
+AFB.US,D,20110411,000000,7.09046,7.11188,7.04949,7.05376,106370.37822923,0
+AFB.US,D,20110412,000000,7.07012,7.07012,7.00538,7.03751,98374.134744281,0
+AFB.US,D,20110413,000000,7.03751,7.05376,6.97141,6.97141,115187.40775535,0
+AFB.US,D,20110414,000000,6.96062,6.99458,6.96062,6.98221,57044.116228083,0
+AFB.US,D,20110415,000000,6.97911,7.01931,6.97911,7.00811,56114.439923628,0
+AFB.US,D,20110418,000000,7.01931,7.06808,6.99157,7.06808,92962.494112378,0
+AFB.US,D,20110419,000000,7.07235,7.11567,7.04666,7.10049,75597.578918438,0
+AFB.US,D,20110420,000000,7.11567,7.14459,7.10049,7.14459,60816.239310912,0
+AFB.US,D,20110421,000000,7.15599,7.1737,7.13893,7.15599,59993.398736471,0
+AFB.US,D,20110425,000000,7.16288,7.19677,7.15802,7.1848,72405.861484246,0
+AFB.US,D,20110426,000000,7.1737,7.18333,7.15599,7.16104,149142.67910064,0
+AFB.US,D,20110427,000000,7.16104,7.18333,7.1334,7.1334,89680.377214329,0
+AFB.US,D,20110428,000000,7.13893,7.16728,7.12814,7.16728,51921.137520546,0
+AFB.US,D,20110429,000000,7.15599,7.20641,7.15599,7.20641,57033.843561736,0
+AFB.US,D,20110502,000000,7.214,7.24982,7.21009,7.22519,101187.81805688,0
+AFB.US,D,20110503,000000,7.21859,7.25177,7.21303,7.24066,106386.8144954,0
+AFB.US,D,20110504,000000,7.2579,7.2579,7.20338,7.22519,102871.50807125,0
+AFB.US,D,20110505,000000,7.21859,7.24749,7.21303,7.23531,98135.808885017,0
+AFB.US,D,20110506,000000,7.2542,7.27114,7.23133,7.2542,53459.982939414,0
+AFB.US,D,20110509,000000,7.27114,7.2763,7.2431,7.2763,46007.163504248,0
+AFB.US,D,20110510,000000,7.2579,7.28117,7.2542,7.2542,47029.293805832,0
+AFB.US,D,20110511,000000,7.27475,7.28536,7.25643,7.27007,63289.897367409,0
+AFB.US,D,20110512,000000,7.28117,7.29257,7.24982,7.24982,61339.118028004,0
+AFB.US,D,20110513,000000,7.27007,7.27475,7.2289,7.24066,68574.156936602,0
+AFB.US,D,20110516,000000,7.2579,7.2763,7.2579,7.26529,25249.186615705,0
+AFB.US,D,20110517,000000,7.26529,7.2763,7.2431,7.26529,60590.240651267,0
+AFB.US,D,20110518,000000,7.24982,7.28117,7.23659,7.2542,256919.38535284,0
+AFB.US,D,20110519,000000,7.2763,7.28117,7.2431,7.2542,88470.257118583,0
+AFB.US,D,20110520,000000,7.27981,7.291,7.26285,7.28536,79509.410263595,0
+AFB.US,D,20110523,000000,7.28621,7.32049,7.2763,7.32049,102402.04721917,0
+AFB.US,D,20110524,000000,7.29401,7.32946,7.29401,7.30064,98593.969804119,0
+AFB.US,D,20110525,000000,7.30064,7.33577,7.30064,7.3242,104718.53348054,0
+AFB.US,D,20110526,000000,7.32946,7.34044,7.18148,7.28536,374358.56157159,0
+AFB.US,D,20110527,000000,7.29401,7.31904,7.27475,7.28536,53449.710273066,0
+AFB.US,D,20110531,000000,7.28934,7.32946,7.27407,7.28934,99927.361896035,0
+AFB.US,D,20110601,000000,7.32946,7.34044,7.29401,7.29401,91535.6207567,0
+AFB.US,D,20110602,000000,7.28536,7.30638,7.28536,7.30064,52542.633834576,0
+AFB.US,D,20110603,000000,7.30638,7.37394,7.30638,7.37394,79663.500258808,0
+AFB.US,D,20110606,000000,7.33577,7.42378,7.33577,7.39058,74356.640823651,0
+AFB.US,D,20110607,000000,7.42815,7.46358,7.41618,7.44705,66934.639387528,0
+AFB.US,D,20110608,000000,7.45843,7.49767,7.44179,7.46358,85086.440823693,0
+AFB.US,D,20110609,000000,7.45171,7.45843,7.43175,7.43175,63863.112149603,0
+AFB.US,D,20110610,000000,7.41842,7.44373,7.35544,7.379,81313.290474228,0
+AFB.US,D,20110613,000000,7.38522,7.40743,7.33577,7.33577,61476.771757061,0
+AFB.US,D,20110614,000000,7.36041,7.36772,7.30064,7.3242,92708.759253593,0
+AFB.US,D,20110615,000000,7.30064,7.3242,7.20796,7.25177,123563.73989517,0
+AFB.US,D,20110616,000000,7.26579,7.32204,7.24982,7.29733,79861.762719317,0
+AFB.US,D,20110617,000000,7.32204,7.35894,7.32204,7.33831,72985.239866249,0
+AFB.US,D,20110620,000000,7.36041,7.36772,7.33577,7.36772,86266.770187029,0
+AFB.US,D,20110621,000000,7.379,7.45338,7.379,7.44373,89797.485610691,0
+AFB.US,D,20110622,000000,7.46358,7.48714,7.45843,7.46358,50466.52796573,0
+AFB.US,D,20110623,000000,7.47012,7.53903,7.46358,7.48258,131583.61051273,0
+AFB.US,D,20110624,000000,7.5107,7.55587,7.48714,7.52121,78308.535567562,0
+AFB.US,D,20110627,000000,7.54915,7.55587,7.44705,7.45171,116207.48352368,0
+AFB.US,D,20110628,000000,7.48714,7.49299,7.42154,7.45843,99340.792647588,0
+AFB.US,D,20110629,000000,7.47508,7.49767,7.45171,7.48258,77467.204193697,0
+AFB.US,D,20110630,000000,7.4632,7.49299,7.36041,7.37831,102880.75347096,0
+AFB.US,D,20110701,000000,7.40343,7.43488,7.38708,7.43488,59380.120555521,0
+AFB.US,D,20110705,000000,7.44539,7.51976,7.43097,7.51976,93028.239177004,0
+AFB.US,D,20110706,000000,7.53505,7.53505,7.48423,7.53505,39814.800229931,0
+AFB.US,D,20110707,000000,7.52627,7.55432,7.50263,7.51976,43954.684768004,0
+AFB.US,D,20110708,000000,7.51421,7.54751,7.49075,7.533,24284.583245668,0
+AFB.US,D,20110711,000000,7.53377,7.53903,7.50439,7.50439,49575.887793397,0
+AFB.US,D,20110712,000000,7.50837,7.52627,7.48014,7.50837,62444.456927004,0
+AFB.US,D,20110713,000000,7.52121,7.53903,7.50439,7.50439,53282.265811601,0
+AFB.US,D,20110714,000000,7.52871,7.54915,7.48714,7.49299,76813.862613991,0
+AFB.US,D,20110715,000000,7.51976,7.51976,7.39769,7.42524,111591.9745337,0
+AFB.US,D,20110718,000000,7.39467,7.41618,7.39467,7.40996,91959.881876855,0
+AFB.US,D,20110719,000000,7.40051,7.43818,7.40051,7.42903,51401.340603361,0
+AFB.US,D,20110720,000000,7.44179,7.47012,7.43731,7.45843,63455.287295604,0
+AFB.US,D,20110721,000000,7.45843,7.51635,7.45843,7.51635,99410.646778751,0
+AFB.US,D,20110722,000000,7.51976,7.57874,7.50837,7.57468,69640.45970348,0
+AFB.US,D,20110725,000000,7.56045,7.57057,7.52871,7.54351,95173.171910377,0
+AFB.US,D,20110726,000000,7.54051,7.56823,7.53505,7.54595,61827.069679515,0
+AFB.US,D,20110727,000000,7.54351,7.54351,7.42154,7.42154,133594.99858357,0
+AFB.US,D,20110728,000000,7.45991,7.46582,7.41072,7.45338,170096.8639164,0
+AFB.US,D,20110729,000000,7.45171,7.45171,7.38055,7.39292,83279.478813155,0
+AFB.US,D,20110801,000000,7.43488,7.48589,7.42524,7.48014,70553.699741779,0
+AFB.US,D,20110802,000000,7.50916,7.58052,7.49134,7.57057,96265.156343124,0
+AFB.US,D,20110803,000000,7.54195,7.62683,7.5366,7.59657,112289.48857871,0
+AFB.US,D,20110804,000000,7.62538,7.65146,7.50009,7.52384,96979.106654281,0
+AFB.US,D,20110805,000000,7.54751,7.55432,7.29023,7.42524,108349.9210344,0
+AFB.US,D,20110808,000000,7.21244,7.25177,6.96138,7.02281,322541.17798116,0
+AFB.US,D,20110809,000000,6.99565,7.22218,6.94025,7.21244,128930.18079514,0
+AFB.US,D,20110810,000000,7.10613,7.37471,7.10613,7.37471,107278.48193436,0
+AFB.US,D,20110811,000000,7.39769,7.40343,7.34589,7.39769,92202.316802659,0
+AFB.US,D,20110812,000000,7.36849,7.42524,7.36128,7.39769,99726.017635622,0
+AFB.US,D,20110815,000000,7.43488,7.45025,7.38708,7.43488,82161.812714539,0
+AFB.US,D,20110816,000000,7.43097,7.48589,7.41414,7.44539,106392.9780952,0
+AFB.US,D,20110817,000000,7.48589,7.50837,7.45601,7.48014,46050.308702909,0
+AFB.US,D,20110818,000000,7.48589,7.49621,7.36849,7.47342,132731.06734374,0
+AFB.US,D,20110819,000000,7.40051,7.44315,7.38922,7.40665,76805.644480913,0
+AFB.US,D,20110822,000000,7.45601,7.49075,7.43488,7.46164,100851.90186731,0
+AFB.US,D,20110823,000000,7.50263,7.54195,7.46797,7.533,92898.803581024,0
+AFB.US,D,20110824,000000,7.5589,7.57468,7.49621,7.50837,59645.155347289,0
+AFB.US,D,20110825,000000,7.54195,7.5697,7.51976,7.54195,64783.543054346,0
+AFB.US,D,20110826,000000,7.52384,7.57319,7.52384,7.55733,118219.89886117,0
+AFB.US,D,20110829,000000,7.56436,7.59005,7.52627,7.59005,78479.061828932,0
+AFB.US,D,20110830,000000,7.57319,7.60125,7.56278,7.57319,49314.962068168,0
+AFB.US,D,20110831,000000,7.62683,7.65244,7.62683,7.65244,47146.402202195,0
+AFB.US,D,20110901,000000,7.65146,7.6614,7.6317,7.63668,81268.0907423,0
+AFB.US,D,20110902,000000,7.63336,7.65906,7.54595,7.59657,73181.447793489,0
+AFB.US,D,20110906,000000,7.533,7.59179,7.52055,7.56609,101185.76352361,0
+AFB.US,D,20110907,000000,7.61254,7.64338,7.56823,7.63755,80705.148626452,0
+AFB.US,D,20110908,000000,7.62226,7.65323,7.61692,7.64991,62773.182250126,0
+AFB.US,D,20110909,000000,7.63668,7.6614,7.60125,7.65644,74366.913489998,0
+AFB.US,D,20110912,000000,7.6614,7.71611,7.64729,7.71611,100076.31555807,0
+AFB.US,D,20110913,000000,7.71611,7.77306,7.71611,7.77306,112319.27931112,0
+AFB.US,D,20110914,000000,7.77306,7.78688,7.75446,7.78162,65773.828090253,0
+AFB.US,D,20110915,000000,7.76692,7.78162,7.68301,7.75992,108834.79088601,0
+AFB.US,D,20110916,000000,7.78066,7.82659,7.73928,7.75233,79187.875806915,0
+AFB.US,D,20110919,000000,7.76692,7.83614,7.75992,7.81754,88502.102384262,0
+AFB.US,D,20110920,000000,7.78162,7.83614,7.78162,7.83614,100730.68440442,0
+AFB.US,D,20110921,000000,7.84072,7.91566,7.81754,7.90389,129424.29604646,0
+AFB.US,D,20110922,000000,7.87994,7.91031,7.84576,7.89708,94091.460143976,0
+AFB.US,D,20110923,000000,7.9147,7.99977,7.88956,7.93942,192164.60576427,0
+AFB.US,D,20110926,000000,7.91566,7.96726,7.91566,7.9621,63885.712015568,0
+AFB.US,D,20110927,000000,7.97592,8.00931,7.97184,7.98681,82370.347841395,0
+AFB.US,D,20110928,000000,8.02012,8.02012,7.95684,7.95684,123065.51557731,0
+AFB.US,D,20110929,000000,7.96726,8.01427,7.93942,7.94672,84030.410723162,0
+AFB.US,D,20110930,000000,8.00502,8.02499,7.95519,7.95519,74953.482738444,0
+AFB.US,D,20111003,000000,7.95684,8.02012,7.95684,7.99374,70474.600210902,0
+AFB.US,D,20111004,000000,7.98606,7.98606,7.75583,7.81374,180958.15404571,0
+AFB.US,D,20111005,000000,7.82893,7.84859,7.78385,7.78385,97136.278449398,0
+AFB.US,D,20111006,000000,7.78385,7.80128,7.64338,7.6687,97705.384165053,0
+AFB.US,D,20111007,000000,7.67112,7.69897,7.56609,7.60941,85606.237740881,0
+AFB.US,D,20111010,000000,7.6284,7.68719,7.61692,7.63512,77317.223265022,0
+AFB.US,D,20111011,000000,7.63999,7.65985,7.60415,7.61692,83676.003734171,0
+AFB.US,D,20111012,000000,7.66579,7.66579,7.599,7.64573,80426.759368433,0
+AFB.US,D,20111013,000000,7.64991,7.73928,7.60941,7.7201,75369.525725522,0
+AFB.US,D,20111014,000000,7.78931,7.8086,7.74277,7.79379,101563.7976452,0
+AFB.US,D,20111017,000000,7.83904,7.87906,7.71434,7.73276,103468.34998605,0
+AFB.US,D,20111018,000000,7.70929,7.7455,7.69439,7.69897,44855.597606686,0
+AFB.US,D,20111019,000000,7.7201,7.73928,7.71434,7.71434,84999.123159739,0
+AFB.US,D,20111020,000000,7.7455,7.75233,7.72613,7.75233,50986.324882918,0
+AFB.US,D,20111021,000000,7.80128,7.83904,7.77306,7.83904,72678.087142456,0
+AFB.US,D,20111024,000000,7.83904,7.83904,7.7755,7.8156,115869.51280084,0
+AFB.US,D,20111025,000000,7.78066,7.80362,7.77131,7.79642,57210.533422914,0
+AFB.US,D,20111026,000000,7.81374,7.81374,7.78385,7.81374,48552.730225178,0
+AFB.US,D,20111027,000000,7.82486,7.83904,7.80128,7.82486,67127.765514863,0
+AFB.US,D,20111028,000000,7.82486,7.8338,7.78931,7.80128,52025.918717293,0
+AFB.US,D,20111031,000000,7.82046,7.85989,7.82046,7.83904,44093.365763696,0
+AFB.US,D,20111101,000000,7.83983,7.89124,7.83983,7.89124,81529.016467528,0
+AFB.US,D,20111102,000000,7.88802,7.89338,7.8338,7.8631,70193.12915298,0
+AFB.US,D,20111103,000000,7.87994,7.88529,7.84576,7.87333,80026.125380877,0
+AFB.US,D,20111104,000000,7.86622,7.89124,7.83137,7.86622,47237.828932687,0
+AFB.US,D,20111107,000000,7.89338,7.93271,7.84859,7.85823,80463.740967284,0
+AFB.US,D,20111108,000000,7.87662,7.92619,7.85823,7.87662,66259.725208493,0
+AFB.US,D,20111109,000000,7.89124,7.92258,7.83526,7.92258,90474.454322996,0
+AFB.US,D,20111110,000000,7.90389,7.92258,7.87994,7.91118,44374.836821618,0
+AFB.US,D,20111111,000000,7.92619,7.93271,7.90778,7.93271,43430.778784277,0
+AFB.US,D,20111114,000000,7.96034,8.0133,7.95101,8.0133,93243.965170302,0
+AFB.US,D,20111115,000000,8.02012,8.03093,7.97115,7.98606,68798.101062979,0
+AFB.US,D,20111116,000000,7.99277,8.00502,7.93767,7.93767,60521.413786737,0
+AFB.US,D,20111117,000000,7.85346,7.88802,7.81978,7.84859,365721.30370655,0
+AFB.US,D,20111118,000000,7.90389,7.9768,7.88529,7.95355,94981.073049678,0
+AFB.US,D,20111121,000000,7.9663,7.98606,7.95101,7.96034,56943.444097878,0
+AFB.US,D,20111122,000000,7.9802,8.00502,7.96034,8.00502,82332.338975908,0
+AFB.US,D,20111123,000000,8.02012,8.03774,8.00502,8.0133,85181.976620726,0
+AFB.US,D,20111125,000000,8.02742,8.09634,8.02742,8.087,70747.853135748,0
+AFB.US,D,20111128,000000,8.11046,8.15805,8.11046,8.13926,84383.790445519,0
+AFB.US,D,20111129,000000,8.14998,8.17412,8.13206,8.14385,56744.154370734,0
+AFB.US,D,20111130,000000,8.17597,8.18133,8.11308,8.12613,107108.98293963,0
+AFB.US,D,20111201,000000,8.16184,8.20974,8.12098,8.12098,75711.605514897,0
+AFB.US,D,20111202,000000,8.20255,8.20255,8.17412,8.19028,48461.303494684,0
+AFB.US,D,20111205,000000,8.21609,8.21609,8.18491,8.21609,58454.553317606,0
+AFB.US,D,20111206,000000,8.19359,8.2373,8.19359,8.21354,49136.21767372,0
+AFB.US,D,20111207,000000,8.24722,8.28121,8.23038,8.26514,84478.298975917,0
+AFB.US,D,20111208,000000,8.29248,8.29248,8.24206,8.24206,87097.828894548,0
+AFB.US,D,20111209,000000,8.24907,8.29609,8.23955,8.26679,72984.212599616,0
+AFB.US,D,20111212,000000,8.30241,8.30241,8.25657,8.27293,72653.432743224,0
+AFB.US,D,20111213,000000,8.30241,8.3137,8.28374,8.3137,89805.703743769,0
+AFB.US,D,20111214,000000,8.3137,8.34184,8.30241,8.30777,151454.02902884,0
+AFB.US,D,20111215,000000,8.33668,8.34184,8.24449,8.26104,76068.067037157,0
+AFB.US,D,20111216,000000,8.29969,8.32812,8.26514,8.31732,101911.01376776,0
+AFB.US,D,20111219,000000,8.33668,8.34184,8.3137,8.34184,107097.68300664,0
+AFB.US,D,20111220,000000,8.33668,8.34184,8.30777,8.32986,70861.879732206,0
+AFB.US,D,20111221,000000,8.34184,8.36306,8.31995,8.36044,57176.633623966,0
+AFB.US,D,20111222,000000,8.36306,8.42761,8.34184,8.34184,140072.94198235,0
+AFB.US,D,20111223,000000,8.35187,8.37466,8.28121,8.31732,102455.46508418,0
+AFB.US,D,20111227,000000,8.34837,8.37027,8.31995,8.34837,107715.07025413,0
+AFB.US,D,20111228,000000,8.3764,8.44172,8.36044,8.44172,62369.466462667,0
+AFB.US,D,20111229,000000,8.41437,8.44172,8.38331,8.43461,110565.73516558,0
+AFB.US,D,20111230,000000,8.43101,8.46675,8.39664,8.41884,141750.46839692,0
+AFB.US,D,20120103,000000,8.44172,8.44172,8.37027,8.37027,79693.290991216,0
+AFB.US,D,20120104,000000,8.35187,8.50802,8.35187,8.48903,117061.14209716,0
+AFB.US,D,20120105,000000,8.44532,8.50802,8.44532,8.48903,80484.28629998,0
+AFB.US,D,20120106,000000,8.47852,8.49469,8.47306,8.48368,83106.898018515,0
+AFB.US,D,20120109,000000,8.49469,8.50802,8.47852,8.50802,82845.972293286,0
+AFB.US,D,20120110,000000,8.50802,8.52146,8.47852,8.50802,88091.195730358,0
+AFB.US,D,20120111,000000,8.53078,8.53078,8.34088,8.40649,114633.71103923,0
+AFB.US,D,20120112,000000,8.4677,8.48026,8.42761,8.43101,73631.390579512,0
+AFB.US,D,20120113,000000,8.47491,8.49166,8.44172,8.44532,72431.543150116,0
+AFB.US,D,20120117,000000,8.54607,8.56516,8.48271,8.49926,184325.53407444,0
+AFB.US,D,20120118,000000,8.52807,8.52807,8.47306,8.48903,85592.883274628,0
+AFB.US,D,20120119,000000,8.52807,8.57509,8.49926,8.55232,145637.64534284,0
+AFB.US,D,20120120,000000,8.57868,8.64127,8.56867,8.62843,222147.43703294,0
+AFB.US,D,20120123,000000,8.65481,8.71147,8.63778,8.67165,191957.09790406,0
+AFB.US,D,20120124,000000,8.6881,8.6881,8.63505,8.64575,111899.1272575,0
+AFB.US,D,20120125,000000,8.67331,8.69327,8.65666,8.69327,117106.34182909,0
+AFB.US,D,20120126,000000,8.71975,8.8096,8.71975,8.8096,97039.715385731,0
+AFB.US,D,20120127,000000,8.83763,8.86596,8.83024,8.86596,119039.6576357,0
+AFB.US,D,20120130,000000,8.86596,8.9408,8.86596,8.91238,114731.30136952,0
+AFB.US,D,20120131,000000,8.93428,8.93886,8.87344,8.89467,128737.05466781,0
+AFB.US,D,20120201,000000,8.93508,8.94732,8.83024,8.83393,110234.95530918,0
+AFB.US,D,20120202,000000,8.87064,8.87064,8.77688,8.78224,98841.541063095,0
+AFB.US,D,20120203,000000,8.83024,8.83024,8.71975,8.71975,102248.98449059,0
+AFB.US,D,20120206,000000,8.74018,8.74018,8.62843,8.69764,151763.23628589,0
+AFB.US,D,20120207,000000,8.72539,8.76774,8.68537,8.75107,121932.44047918,0
+AFB.US,D,20120208,000000,8.77407,8.80765,8.72539,8.80133,169563.71253298,0
+AFB.US,D,20120209,000000,8.83198,8.85943,8.73726,8.73726,127458.10770754,0
+AFB.US,D,20120210,000000,8.75742,8.78224,8.68052,8.68052,146261.19619013,0
+AFB.US,D,20120213,000000,8.75361,8.75742,8.6881,8.6881,109000.18081422,0
+AFB.US,D,20120214,000000,8.71057,8.71975,8.60556,8.62267,133979.19630498,0
+AFB.US,D,20120215,000000,8.64575,8.67331,8.60088,8.61187,115160.69882285,0
+AFB.US,D,20120216,000000,8.6183,8.62843,8.44532,8.44532,175750.93947412,0
+AFB.US,D,20120217,000000,8.41797,8.5416,8.3137,8.51444,187114.5629878,0
+AFB.US,D,20120221,000000,8.56253,8.62843,8.53799,8.59134,153763.32442377,0
+AFB.US,D,20120222,000000,8.6266,8.6331,8.56516,8.62094,114706.64697028,0
+AFB.US,D,20120223,000000,8.59466,8.62843,8.57236,8.62843,143718.71126911,0
+AFB.US,D,20120224,000000,8.6266,8.68985,8.62094,8.68985,89800.567410595,0
+AFB.US,D,20120227,000000,8.72783,8.79945,8.71975,8.79945,122178.98447152,0
+AFB.US,D,20120228,000000,8.83198,8.90217,8.7985,8.80133,166243.58676944,0
+AFB.US,D,20120229,000000,8.84785,8.85845,8.80404,8.8311,70430.427745608,0
+AFB.US,D,20120301,000000,8.85943,8.90217,8.82555,8.85572,113413.31827714,0
+AFB.US,D,20120302,000000,8.8753,8.94637,8.82469,8.91609,86566.732044379,0
+AFB.US,D,20120305,000000,8.94637,8.94637,8.84882,8.87627,81283.499741821,0
+AFB.US,D,20120306,000000,8.88805,8.89651,8.82839,8.83198,84097.183054421,0
+AFB.US,D,20120307,000000,8.85572,8.86497,8.81243,8.81805,54356.786711557,0
+AFB.US,D,20120308,000000,8.82469,8.86497,8.81243,8.82839,75607.851584786,0
+AFB.US,D,20120309,000000,8.90217,8.90217,8.81243,8.81805,104899.33240826,0
+AFB.US,D,20120312,000000,8.81805,8.86975,8.81243,8.86596,60437.177922687,0
+AFB.US,D,20120313,000000,8.91055,8.91055,8.84229,8.85943,70038.011891131,0
+AFB.US,D,20120314,000000,8.86975,8.88805,8.67681,8.68537,157044.41405519,0
+AFB.US,D,20120315,000000,8.67165,8.68537,8.33085,8.3842,234973.88823452,0
+AFB.US,D,20120316,000000,8.44532,8.45067,8.05992,8.18491,310969.01934062,0
+AFB.US,D,20120319,000000,8.18318,8.42343,8.12438,8.33757,196915.71395003,0
+AFB.US,D,20120320,000000,8.3137,8.44884,8.3137,8.44358,102920.81686971,0
+AFB.US,D,20120321,000000,8.46411,8.50374,8.45758,8.50374,88301.785390484,0
+AFB.US,D,20120322,000000,8.58871,8.64312,8.50802,8.54607,201914.39339476,0
+AFB.US,D,20120323,000000,8.51774,8.57868,8.46138,8.46138,136731.24361949,0
+AFB.US,D,20120326,000000,8.45758,8.48903,8.36569,8.36569,132436.24181957,0
+AFB.US,D,20120327,000000,8.35791,8.45067,8.31021,8.44172,81074.964614965,0
+AFB.US,D,20120328,000000,8.4863,8.60088,8.4863,8.59552,98264.217214361,0
+AFB.US,D,20120329,000000,8.60088,8.63681,8.5635,8.5635,102168.85769308,0
+AFB.US,D,20120330,000000,8.57411,8.61471,8.55495,8.5635,70651.29007208,0
+AFB.US,D,20120402,000000,8.55495,8.65764,8.55495,8.64664,73693.026577597,0
+AFB.US,D,20120403,000000,8.61636,8.69327,8.61102,8.69327,70400.637013199,0
+AFB.US,D,20120404,000000,8.65666,8.67331,8.61102,8.65666,85355.584682,0
+AFB.US,D,20120405,000000,8.62843,8.64575,8.54238,8.54238,40535.941407529,0
+AFB.US,D,20120409,000000,8.52437,8.63681,8.52437,8.63681,78732.796687718,0
+AFB.US,D,20120410,000000,8.61285,8.67068,8.61285,8.67068,80045.643446938,0
+AFB.US,D,20120411,000000,8.63681,8.6881,8.60088,8.66435,62973.499243903,0
+AFB.US,D,20120412,000000,8.67497,8.70028,8.59134,8.60088,89977.257271773,0
+AFB.US,D,20120413,000000,8.62426,8.66435,8.57868,8.66435,53141.53028264,0
+AFB.US,D,20120416,000000,8.66435,8.70028,8.63126,8.68344,54887.883561728,0
+AFB.US,D,20120417,000000,8.67165,8.69589,8.63681,8.67594,48712.9838202,0
+AFB.US,D,20120418,000000,8.69491,8.73063,8.69491,8.73063,29300.726223187,0
+AFB.US,D,20120419,000000,8.70571,8.82839,8.70571,8.82839,64262.718870525,0
+AFB.US,D,20120420,000000,8.84785,8.86878,8.8161,8.85349,67998.887621137,0
+AFB.US,D,20120423,000000,8.84882,8.84882,8.82469,8.83568,75649.969516811,0
+AFB.US,D,20120424,000000,8.83198,8.84133,8.81243,8.82839,67757.47996197,0
+AFB.US,D,20120425,000000,8.83198,8.84133,8.80687,8.82839,66137.480478956,0
+AFB.US,D,20120426,000000,8.82839,8.82839,8.76686,8.78517,109509.70506505,0
+AFB.US,D,20120427,000000,8.79022,8.80044,8.77776,8.78321,70743.744069208,0
+AFB.US,D,20120430,000000,8.78321,8.78886,8.77688,8.78886,67941.360689591,0
+AFB.US,D,20120501,000000,8.78691,8.80862,8.78126,8.79402,84910.77822915,0
+AFB.US,D,20120502,000000,8.77134,8.79665,8.76501,8.77776,87968.951000823,0
+AFB.US,D,20120503,000000,8.77503,8.78126,8.76871,8.76871,58223.418324785,0
+AFB.US,D,20120504,000000,8.75361,8.76501,8.71057,8.72148,75252.41732916,0
+AFB.US,D,20120507,000000,8.71057,8.72879,8.71057,8.71517,84853.251297603,0
+AFB.US,D,20120508,000000,8.69327,8.73445,8.67331,8.72148,140003.08785119,0
+AFB.US,D,20120509,000000,8.71244,8.75538,8.70767,8.75538,85209.712819864,0
+AFB.US,D,20120510,000000,8.76112,8.81417,8.75538,8.81417,94301.022537467,0
+AFB.US,D,20120511,000000,8.8161,8.83568,8.79022,8.83568,75776.323312885,0
+AFB.US,D,20120514,000000,8.84785,8.84785,8.75361,8.84046,118490.0699861,0
+AFB.US,D,20120515,000000,8.84046,8.90869,8.82751,8.90033,110874.94242265,0
+AFB.US,D,20120516,000000,8.90033,8.90869,8.87344,8.90869,82600.45556758,0
+AFB.US,D,20120517,000000,8.90869,8.9857,8.90033,8.9857,140505.42123559,0
+AFB.US,D,20120518,000000,8.96553,8.9857,8.90869,8.93886,95750.495759111,0
+AFB.US,D,20120521,000000,8.95329,8.97206,8.92379,8.92379,77573.012657077,0
+AFB.US,D,20120522,000000,8.90869,8.93428,8.90033,8.93428,69139.153585718,0
+AFB.US,D,20120523,000000,8.95981,8.95981,8.86401,8.93428,126287.02374391,0
+AFB.US,D,20120524,000000,8.93428,8.97868,8.90869,8.97868,44916.206338137,0
+AFB.US,D,20120525,000000,9.02688,9.02688,8.93235,8.99425,66296.706807344,0
+AFB.US,D,20120529,000000,8.99892,8.99892,8.95981,8.95981,83488.013940011,0
+AFB.US,D,20120530,000000,8.97868,8.9857,8.90033,8.92952,79546.391862446,0
+AFB.US,D,20120531,000000,8.93886,8.99241,8.93508,8.93886,63280.651967696,0
+AFB.US,D,20120601,000000,8.95795,8.99425,8.90586,8.90586,93214.174437894,0
+AFB.US,D,20120604,000000,8.93702,8.93702,8.85672,8.86596,111257.08561077,0
+AFB.US,D,20120605,000000,8.92476,9.00457,8.88718,9.00078,123519.56742988,0
+AFB.US,D,20120606,000000,8.97391,9.00934,8.96749,9.00934,77377.831996474,0
+AFB.US,D,20120607,000000,9.00934,9.00934,8.95981,8.9961,92867.98558198,0
+AFB.US,D,20120608,000000,9.00274,9.03447,8.97108,9.01549,70797.161934216,0
+AFB.US,D,20120611,000000,9.03447,9.04762,9.01549,9.02688,69414.461043832,0
+AFB.US,D,20120612,000000,9.05229,9.05229,9.01032,9.01032,63190.252503838,0
+AFB.US,D,20120613,000000,9.01032,9.04118,8.99425,9.01549,73581.054514409,0
+AFB.US,D,20120614,000000,9.02688,9.04762,8.97108,8.99425,86606.795443134,0
+AFB.US,D,20120615,000000,8.96749,8.96749,8.89556,8.91609,136223.77390192,0
+AFB.US,D,20120618,000000,8.90586,8.93235,8.86214,8.93235,111995.69032116,0
+AFB.US,D,20120619,000000,8.97108,9.02122,8.95795,8.98383,126562.33120203,0
+AFB.US,D,20120620,000000,9.02122,9.03447,9.00274,9.00274,92435.506328748,0
+AFB.US,D,20120621,000000,9.02122,9.02688,9.01032,9.02122,80954.774418699,0
+AFB.US,D,20120622,000000,9.03826,9.04369,9.01831,9.02405,84831.678698274,0
+AFB.US,D,20120625,000000,9.03447,9.05229,9.02122,9.04762,71198.823188407,0
+AFB.US,D,20120626,000000,9.05229,9.06658,9.02688,9.04118,152975.41091491,0
+AFB.US,D,20120627,000000,9.03826,9.13531,9.03826,9.13531,203317.63961784,0
+AFB.US,D,20120628,000000,9.14194,9.19032,9.09286,9.19032,118086.35419864,0
+AFB.US,D,20120629,000000,9.20862,9.22994,9.17755,9.21834,126679.4395984,0
+AFB.US,D,20120702,000000,9.19032,9.33351,9.19032,9.29554,249951.43576928,0
+AFB.US,D,20120703,000000,9.30722,9.32669,9.28289,9.31404,162017.41183405,0
+AFB.US,D,20120705,000000,9.39289,9.43764,9.28678,9.43764,231232.58315073,0
+AFB.US,D,20120706,000000,9.45033,9.45033,9.29554,9.31695,194978.28907688,0
+AFB.US,D,20120709,000000,9.32183,9.41138,9.31014,9.35687,146684.43004366,0
+AFB.US,D,20120710,000000,9.42207,9.42207,9.34129,9.35297,111754.282662,0
+AFB.US,D,20120711,000000,9.40554,9.40554,9.27899,9.31695,104254.20896164,0
+AFB.US,D,20120712,000000,9.32183,9.32183,9.17755,9.18446,92182.798736597,0
+AFB.US,D,20120713,000000,9.23579,9.24259,9.16997,9.18252,96309.328808419,0
+AFB.US,D,20120716,000000,9.22225,9.23381,9.10066,9.10066,112527.81443797,0
+AFB.US,D,20120717,000000,9.14982,9.16033,9.09286,9.14982,98944.267726572,0
+AFB.US,D,20120718,000000,9.14982,9.19703,9.12753,9.19032,88264.803791633,0
+AFB.US,D,20120719,000000,9.20862,9.23966,9.19032,9.23966,63544.659492829,0
+AFB.US,D,20120720,000000,9.26829,9.28289,9.22126,9.2566,53718.854131373,0
+AFB.US,D,20120723,000000,9.26829,9.34129,9.25953,9.27899,149449.83182443,0
+AFB.US,D,20120724,000000,9.27899,9.31695,9.27899,9.30333,102487.31034985,0
+AFB.US,D,20120725,000000,9.31695,9.37634,9.30333,9.32183,87135.837760034,0
+AFB.US,D,20120726,000000,9.34421,9.37341,9.32669,9.34421,51104.460545915,0
+AFB.US,D,20120727,000000,9.34421,9.3559,9.31404,9.31404,58137.127927465,0
+AFB.US,D,20120730,000000,9.35005,9.42793,9.31404,9.4182,114044.05999087,0
+AFB.US,D,20120731,000000,9.42987,9.46395,9.40554,9.40554,101096.39132639,0
+AFB.US,D,20120801,000000,9.4182,9.42793,9.31891,9.34033,88428.139186558,0
+AFB.US,D,20120802,000000,9.36758,9.36758,9.28289,9.28289,64006.92947847,0
+AFB.US,D,20120803,000000,9.35005,9.35005,9.2566,9.26439,75836.932044336,0
+AFB.US,D,20120806,000000,9.32669,9.36172,9.26829,9.36172,63577.53202514,0
+AFB.US,D,20120807,000000,9.37341,9.38607,9.28678,9.33351,75325.353260227,0
+AFB.US,D,20120808,000000,9.30722,9.41042,9.30722,9.34033,98686.423801247,0
+AFB.US,D,20120809,000000,9.38023,9.38023,9.31404,9.31404,81134.546079781,0
+AFB.US,D,20120810,000000,9.37341,9.3997,9.33351,9.34033,72831.149871037,0
+AFB.US,D,20120813,000000,9.36758,9.36758,9.1941,9.1941,127850.52356202,0
+AFB.US,D,20120814,000000,9.24259,9.33351,9.23286,9.30042,69967.130493333,0
+AFB.US,D,20120815,000000,9.30042,9.34033,9.30042,9.34033,167534.86092933,0
+AFB.US,D,20120816,000000,9.38023,9.43764,9.35005,9.43764,203167.65868917,0
+AFB.US,D,20120817,000000,9.48244,9.48244,9.38607,9.3997,133007.40206849,0
+AFB.US,D,20120820,000000,9.43183,9.43183,9.38023,9.40456,107844.5058501,0
+AFB.US,D,20120821,000000,9.42793,9.43183,9.30722,9.31404,157873.41822945,0
+AFB.US,D,20120822,000000,9.36758,9.36758,9.19897,9.2271,147570.96114946,0
+AFB.US,D,20120823,000000,9.2566,9.32669,9.23286,9.23286,99688.008770137,0
+AFB.US,D,20120824,000000,9.26439,9.26439,9.1941,9.19897,124945.41351891,0
+AFB.US,D,20120827,000000,9.26439,9.26439,9.21738,9.2566,136140.5653045,0
+AFB.US,D,20120828,000000,9.28289,9.32669,9.27217,9.32669,102241.79362414,0
+AFB.US,D,20120829,000000,9.37341,9.42207,9.3559,9.4182,138838.16748738,0
+AFB.US,D,20120830,000000,9.43764,9.43764,9.3559,9.43183,103685.10324598,0
+AFB.US,D,20120831,000000,9.46298,9.48829,9.41042,9.47076,106421.74156098,0
+AFB.US,D,20120904,000000,9.47076,9.47662,9.42793,9.47076,118567.11498371,0
+AFB.US,D,20120905,000000,9.4805,9.4805,9.37148,9.40846,117785.36507466,0
+AFB.US,D,20120906,000000,9.45421,9.45421,9.31793,9.3374,135641.31372001,0
+AFB.US,D,20120907,000000,9.37925,9.40164,9.34226,9.37925,106975.43827711,0
+AFB.US,D,20120910,000000,9.38315,9.43671,9.3374,9.38315,103287.55105832,0
+AFB.US,D,20120911,000000,9.35979,9.47465,9.35979,9.43084,75730.096314322,0
+AFB.US,D,20120912,000000,9.43671,9.5282,9.425,9.5282,116743.71670701,0
+AFB.US,D,20120913,000000,9.52138,9.53405,9.52138,9.5282,75066.482068268,0
+AFB.US,D,20120914,000000,9.54475,9.5574,9.50192,9.55058,109118.3164772,0
+AFB.US,D,20120917,000000,9.54475,9.56908,9.51555,9.5574,180920.14518021,0
+AFB.US,D,20120918,000000,9.58952,9.5944,9.53405,9.58952,103438.55925364,0
+AFB.US,D,20120919,000000,9.5944,9.63916,9.5944,9.63042,87281.709622169,0
+AFB.US,D,20120920,000000,9.66448,9.70927,9.63916,9.70927,107316.49079985,0
+AFB.US,D,20120921,000000,9.74429,9.79008,9.71608,9.75892,111467.67527089,0
+AFB.US,D,20120924,000000,9.83095,9.83487,9.77837,9.794,126427.75927287,0
+AFB.US,D,20120925,000000,9.88351,9.90496,9.75112,9.794,170974.1496225,0
+AFB.US,D,20120926,000000,9.83487,9.87862,9.81152,9.8679,162671.78068038,0
+AFB.US,D,20120927,000000,9.91761,9.91761,9.81829,9.83095,149147.8154338,0
+AFB.US,D,20120928,000000,9.83095,9.90496,9.81152,9.83487,135778.96744908,0
+AFB.US,D,20121001,000000,9.8747,9.89814,9.85727,9.89814,108407.44796596,0
+AFB.US,D,20121002,000000,9.89814,9.9381,9.81447,9.81829,133914.47850697,0
+AFB.US,D,20121003,000000,9.88934,9.9507,9.78324,9.79879,163403.19452433,0
+AFB.US,D,20121004,000000,9.79879,9.79879,9.68103,9.68103,127975.85009145,0
+AFB.US,D,20121005,000000,9.74917,9.74917,9.64209,9.69467,98998.712858214,0
+AFB.US,D,20121008,000000,9.66936,9.76279,9.66936,9.71996,127791.96936383,0
+AFB.US,D,20121009,000000,9.71996,9.71996,9.51846,9.51846,95989.848885009,0
+AFB.US,D,20121010,000000,9.55838,9.55838,9.47076,9.47076,102170.91222634,0
+AFB.US,D,20121011,000000,9.45713,9.54279,9.45713,9.51846,98453.234275157,0
+AFB.US,D,20121012,000000,9.56713,9.61287,9.52431,9.53694,59095.567697694,0
+AFB.US,D,20121015,000000,9.61287,9.61287,9.47758,9.48926,79984.007448853,0
+AFB.US,D,20121016,000000,9.55448,9.55448,9.43864,9.48439,169472.28580248,0
+AFB.US,D,20121017,000000,9.51165,9.52431,9.44643,9.52431,49895.367716806,0
+AFB.US,D,20121018,000000,9.54864,9.54864,9.52431,9.54864,94302.049804103,0
+AFB.US,D,20121019,000000,9.57882,9.5983,9.53113,9.53113,118443.84298754,0
+AFB.US,D,20121022,000000,9.62845,9.62845,9.53694,9.55448,104262.4270947,0
+AFB.US,D,20121023,000000,9.55838,9.66936,9.55838,9.66936,97812.219895068,0
+AFB.US,D,20121024,000000,9.68784,9.74917,9.66936,9.73652,66990.111785804,0
+AFB.US,D,20121025,000000,9.76279,9.78324,9.69467,9.78324,137733.85585501,0
+AFB.US,D,20121026,000000,9.82996,9.82996,9.73652,9.80956,51385.931603838,0
+AFB.US,D,20121031,000000,9.72679,9.75599,9.66936,9.66936,80981.483351203,0
+AFB.US,D,20121101,000000,9.76279,9.76279,9.68103,9.7073,107774.65171895,0
+AFB.US,D,20121102,000000,9.74917,9.74917,9.42207,9.47076,185002.50278675,0
+AFB.US,D,20121105,000000,9.47076,9.51846,9.33351,9.34421,111885.77279124,0
+AFB.US,D,20121106,000000,9.36758,9.39289,9.31404,9.36758,73398.201053422,0
+AFB.US,D,20121107,000000,9.34325,9.47662,9.34325,9.47076,74771.656544093,0
+AFB.US,D,20121108,000000,9.45713,9.58466,9.45713,9.58466,48337.00423188,0
+AFB.US,D,20121109,000000,9.61287,9.68103,9.51749,9.609,127693.35176689,0
+AFB.US,D,20121112,000000,9.56617,9.59243,9.50482,9.51749,66804.176524915,0
+AFB.US,D,20121113,000000,9.50482,9.55838,9.43183,9.52431,101753.84197263,0
+AFB.US,D,20121114,000000,9.49412,9.52431,9.41722,9.41722,96261.047276585,0
+AFB.US,D,20121115,000000,9.41722,9.41722,9.21349,9.31793,185162.75638178,0
+AFB.US,D,20121116,000000,9.34908,9.41722,9.28484,9.41722,117684.69294446,0
+AFB.US,D,20121119,000000,9.48342,9.54184,9.46298,9.53599,66672.686395665,0
+AFB.US,D,20121120,000000,9.53113,9.55838,9.47076,9.50482,73172.202393776,0
+AFB.US,D,20121121,000000,9.56617,9.58466,9.53599,9.54766,73667.344911729,0
+AFB.US,D,20121123,000000,9.58466,9.59243,9.55838,9.59243,46892.66734341,0
+AFB.US,D,20121126,000000,9.58466,9.61287,9.51165,9.54766,139223.39247541,0
+AFB.US,D,20121127,000000,9.60413,9.609,9.54766,9.609,93408.327831863,0
+AFB.US,D,20121128,000000,9.609,9.63334,9.57882,9.6275,109910.33905261,0
+AFB.US,D,20121129,000000,9.63722,9.64696,9.59243,9.64209,87969.978267458,0
+AFB.US,D,20121130,000000,9.68881,9.68881,9.63334,9.64987,136869.92461519,0
+AFB.US,D,20121203,000000,9.69467,9.72095,9.61287,9.63334,142710.96270042,0
+AFB.US,D,20121204,000000,9.64696,9.64987,9.56617,9.5983,147579.17928252,0
+AFB.US,D,20121205,000000,9.68784,9.68784,9.59635,9.66156,130123.86462474,0
+AFB.US,D,20121206,000000,9.68103,9.70634,9.64987,9.70634,140604.03883253,0
+AFB.US,D,20121207,000000,9.69953,9.69953,9.56324,9.67423,143394.09501254,0
+AFB.US,D,20121210,000000,9.69953,9.70634,9.6197,9.65379,136931.56061327,0
+AFB.US,D,20121211,000000,9.65379,9.65379,9.54572,9.6197,157316.6397134,0
+AFB.US,D,20121212,000000,9.64209,9.69953,9.6197,9.64987,211861.41621911,0
+AFB.US,D,20121213,000000,9.64987,9.65379,9.55838,9.60315,237458.84622399,0
+AFB.US,D,20121214,000000,9.56324,9.57785,9.47368,9.50289,217634.65470645,0
+AFB.US,D,20121217,000000,9.52138,9.52138,9.35784,9.40651,147240.18129306,0
+AFB.US,D,20121218,000000,9.3705,9.44157,9.32086,9.39483,152370.35086704,0
+AFB.US,D,20121219,000000,9.43084,9.61193,9.38218,9.42405,156048.9926861,0
+AFB.US,D,20121220,000000,9.52138,9.53405,9.38218,9.42405,132095.18929683,0
+AFB.US,D,20121221,000000,9.42405,9.56324,9.40069,9.52138,204784.57637228,0
+AFB.US,D,20121224,000000,9.5905,9.60315,9.49218,9.60315,135471.81472527,0
+AFB.US,D,20121226,000000,9.64987,9.64987,9.45421,9.47368,130814.18780329,0
+AFB.US,D,20121227,000000,9.5097,9.5097,9.26829,9.28289,239308.9534332,0
+AFB.US,D,20121228,000000,9.44157,9.44157,9.23187,9.44157,148457.49225525,0
+AFB.US,D,20121231,000000,9.34129,9.40069,9.24883,9.40069,252236.07676499,0
+AFB.US,D,20130102,000000,9.46103,9.60802,9.44934,9.5905,177584.61041716,0
+AFB.US,D,20130103,000000,9.6927,9.73554,9.61193,9.68103,187925.07636264,0
+AFB.US,D,20130104,000000,9.73554,9.80268,9.68103,9.79302,131280.56685546,0
+AFB.US,D,20130107,000000,9.83978,9.90496,9.80956,9.87764,266414.41085791,0
+AFB.US,D,20130108,000000,9.91079,9.98176,9.83978,9.97398,125747.70876066,0
+AFB.US,D,20130109,000000,9.97398,10.0101,9.95359,9.98176,146443.02238449,0
+AFB.US,D,20130110,000000,10.0276,10.0276,9.86692,9.9381,183388.66690354,0
+AFB.US,D,20130111,000000,10.0276,10.0452,9.93125,10.0373,196588.01589354,0
+AFB.US,D,20130114,000000,10.0373,10.0695,9.98176,10.0324,142479.8277076,0
+AFB.US,D,20130115,000000,9.98176,10.018,9.85628,9.89814,119522.47295403,0
+AFB.US,D,20130116,000000,9.94674,9.94674,9.81348,9.83978,103026.6253331,0
+AFB.US,D,20130117,000000,9.87764,10.1365,9.82309,10.1365,106500.84109185,0
+AFB.US,D,20130118,000000,10.0802,10.2272,9.99831,10.1747,243175.58504642,0
+AFB.US,D,20130122,000000,10.1551,10.1551,9.90496,9.94674,176328.26332285,0
+AFB.US,D,20130123,000000,10.0412,10.0412,9.79977,9.82309,278215.649958,0
+AFB.US,D,20130124,000000,9.85037,9.85037,9.79302,9.83388,106731.97608466,0
+AFB.US,D,20130125,000000,9.87371,10.0695,9.82309,10.0276,164202.40796617,0
+AFB.US,D,20130128,000000,10.0559,10.0559,9.83978,10.018,150045.64647258,0
+AFB.US,D,20130129,000000,9.9381,9.99831,9.79302,9.82996,158462.04201115,0
+AFB.US,D,20130130,000000,9.85628,9.85628,9.76865,9.77739,98349.480345046,0
+AFB.US,D,20130131,000000,9.79977,9.79977,9.68784,9.6927,88387.04852117,0
+AFB.US,D,20130201,000000,9.79008,9.79302,9.64599,9.64987,139963.02445245,0
+AFB.US,D,20130204,000000,9.64209,9.66156,9.64209,9.64209,105594.79191999,0
+AFB.US,D,20130205,000000,9.66741,9.74821,9.64209,9.66741,100050.63389221,0
+AFB.US,D,20130206,000000,9.71705,9.71705,9.64405,9.67227,41692.643638267,0
+AFB.US,D,20130207,000000,9.6791,9.69076,9.64405,9.6791,49928.240249119,0
+AFB.US,D,20130208,000000,9.67227,9.67227,9.64405,9.65279,46646.123351068,0
+AFB.US,D,20130211,000000,9.64891,9.65962,9.61193,9.63138,46959.439674669,0
+AFB.US,D,20130212,000000,9.64891,9.64891,9.56129,9.58856,86106.516592008,0
+AFB.US,D,20130213,000000,9.60705,9.60705,9.47076,9.49704,82863.435826078,0
+AFB.US,D,20130214,000000,9.50581,9.50581,9.36172,9.4182,154849.1452567,0
+AFB.US,D,20130215,000000,9.45713,9.45713,9.29067,9.34908,150890.05964636,0
+AFB.US,D,20130219,000000,9.34908,9.35491,9.27411,9.28484,140226.00471094,0
+AFB.US,D,20130220,000000,9.31209,9.33839,9.25271,9.31209,148310.59312648,0
+AFB.US,D,20130221,000000,9.31209,9.39191,9.29067,9.3666,62818.381982054,0
+AFB.US,D,20130222,000000,9.40456,9.40456,9.30529,9.34325,67932.115289877,0
+AFB.US,D,20130225,000000,9.33839,9.34325,9.21349,9.21738,107083.30127376,0
+AFB.US,D,20130226,000000,9.21738,9.29067,9.17094,9.25271,129746.85776977,0
+AFB.US,D,20130227,000000,9.2387,9.28093,9.20092,9.26927,147963.37700392,0
+AFB.US,D,20130228,000000,9.25271,9.32475,9.22225,9.32475,125162.16677886,0
+AFB.US,D,20130301,000000,9.28093,9.31793,9.17668,9.29847,80869.511288014,0
+AFB.US,D,20130304,000000,9.29067,9.29067,9.22895,9.23381,89834.467209541,0
+AFB.US,D,20130305,000000,9.26536,9.26536,9.17668,9.17668,139189.49267646,0
+AFB.US,D,20130306,000000,9.20276,9.26245,9.18446,9.21834,93827.452618844,0
+AFB.US,D,20130307,000000,9.23187,9.23187,9.17755,9.20276,107899.97824839,0
+AFB.US,D,20130308,000000,9.17191,9.17191,9.01266,9.15935,218516.04947908,0
+AFB.US,D,20130311,000000,9.14787,9.14787,8.9857,9.01266,253579.74152325,0
+AFB.US,D,20130312,000000,8.99143,8.9961,8.85845,8.97206,364274.9122848,0
+AFB.US,D,20130313,000000,8.93702,8.95981,8.8311,8.87627,226225.68557293,0
+AFB.US,D,20130314,000000,8.84046,8.85845,8.70571,8.76871,501701.61541603,0
+AFB.US,D,20130315,000000,8.64927,8.76024,8.57236,8.7544,549425.34146696,0
+AFB.US,D,20130318,000000,8.67964,8.93235,8.60088,8.93235,327039.57857476,0
+AFB.US,D,20130319,000000,8.95981,8.9961,8.84882,8.97868,249103.94079562,0
+AFB.US,D,20130320,000000,8.99981,9.1248,8.99981,9.11895,179193.30996719,0
+AFB.US,D,20130321,000000,9.07769,9.19032,9.06562,9.19032,256973.83048448,0
+AFB.US,D,20130322,000000,9.15254,9.21834,9.14008,9.21834,136876.08821499,0
+AFB.US,D,20130325,000000,9.23187,9.23187,9.15935,9.20959,118582.52398323,0
+AFB.US,D,20130326,000000,9.20276,9.24744,9.16422,9.20276,91502.748224388,0
+AFB.US,D,20130327,000000,9.19703,9.26634,9.19032,9.25465,77941.801378955,0
+AFB.US,D,20130328,000000,9.28289,9.30042,9.21834,9.21834,78861.205017063,0
+AFB.US,D,20130401,000000,9.27122,9.28289,9.22517,9.26634,68183.795615393,0
+AFB.US,D,20130402,000000,9.26245,9.26245,9.14008,9.14008,232485.84844513,0
+AFB.US,D,20130403,000000,9.10629,9.17386,9.06658,9.14982,204559.60497926,0
+AFB.US,D,20130404,000000,9.19799,9.25077,9.16704,9.23673,186742.69246603,0
+AFB.US,D,20130405,000000,9.31695,9.43378,9.25758,9.43378,235877.88287311,0
+AFB.US,D,20130408,000000,9.43378,9.43378,9.30333,9.32475,100576.5944092,0
+AFB.US,D,20130409,000000,9.31209,9.35491,9.31209,9.34908,80428.813901702,0
+AFB.US,D,20130410,000000,9.28873,9.37925,9.26829,9.37925,106306.68769788,0
+AFB.US,D,20130411,000000,9.40456,9.42891,9.32475,9.34908,88215.494993164,0
+AFB.US,D,20130412,000000,9.39191,9.41042,9.36077,9.40456,89295.152226295,0
+AFB.US,D,20130415,000000,9.4182,9.42207,9.33156,9.39191,60293.360593822,0
+AFB.US,D,20130416,000000,9.40456,9.41042,9.2965,9.34908,99385.992379517,0
+AFB.US,D,20130417,000000,9.37925,9.43378,9.37925,9.42207,82306.65731004,0
+AFB.US,D,20130418,000000,9.42207,9.45129,9.42207,9.45129,67422.591039037,0
+AFB.US,D,20130419,000000,9.4659,9.49801,9.43864,9.4659,52026.945983928,0
+AFB.US,D,20130422,000000,9.49121,9.50094,9.4474,9.50094,70217.783552213,0
+AFB.US,D,20130423,000000,9.52722,9.53987,9.50094,9.52722,98786.068664819,0
+AFB.US,D,20130424,000000,9.54475,9.5574,9.47174,9.49121,82051.89518462,0
+AFB.US,D,20130425,000000,9.50775,9.53987,9.49801,9.53306,71478.239713061,0
+AFB.US,D,20130426,000000,9.53306,9.53987,9.50775,9.53987,96219.956611195,0
+AFB.US,D,20130429,000000,9.52722,9.52722,9.50775,9.50775,68325.55841099,0
+AFB.US,D,20130430,000000,9.52722,9.53987,9.50775,9.51944,58821.287506214,0
+AFB.US,D,20130501,000000,9.5535,9.56519,9.5097,9.5097,114534.06617565,0
+AFB.US,D,20130502,000000,9.52236,9.5535,9.50289,9.50289,89373.224490536,0
+AFB.US,D,20130503,000000,9.5097,9.51555,9.46784,9.47368,74742.89307832,0
+AFB.US,D,20130506,000000,9.44838,9.50289,9.44838,9.44838,61505.535222835,0
+AFB.US,D,20130507,000000,9.45227,9.51555,9.43963,9.5097,60343.696658924,0
+AFB.US,D,20130508,000000,9.5097,9.53013,9.49218,9.52236,59369.847889175,0
+AFB.US,D,20130509,000000,9.50289,9.51555,9.42987,9.42987,81559.83446657,0
+AFB.US,D,20130510,000000,9.43475,9.43475,9.38023,9.38023,114539.20250883,0
+AFB.US,D,20130513,000000,9.36758,9.38023,9.26829,9.29067,115751.37713784,0
+AFB.US,D,20130514,000000,9.29749,9.33253,9.26439,9.27411,96850.698324936,0
+AFB.US,D,20130515,000000,9.27411,9.29067,9.20569,9.20569,138383.08836819,0
+AFB.US,D,20130516,000000,9.24357,9.27996,9.20569,9.25855,100276.63255185,0
+AFB.US,D,20130517,000000,9.27411,9.28386,9.24357,9.25077,73351.974054859,0
+AFB.US,D,20130520,000000,9.27996,9.31209,9.25855,9.31209,97161.960115267,0
+AFB.US,D,20130521,000000,9.31209,9.31209,9.21738,9.24357,140160.25964632,0
+AFB.US,D,20130522,000000,9.26439,9.26439,9.21738,9.24357,58235.745524402,0
+AFB.US,D,20130523,000000,9.19799,9.25077,9.18643,9.21738,102963.96206837,0
+AFB.US,D,20130524,000000,9.19799,9.19799,9.15546,9.18058,88379.857654725,0
+AFB.US,D,20130528,000000,9.19225,9.19225,9.04762,9.06658,130678.58860751,0
+AFB.US,D,20130529,000000,9.03447,9.03447,8.83471,8.88279,176223.48212609,0
+AFB.US,D,20130530,000000,8.83471,8.90401,8.81417,8.83471,161183.27132663,0
+AFB.US,D,20130531,000000,8.83393,8.86401,8.6586,8.68713,227665.91339485,0
+AFB.US,D,20130603,000000,8.65666,8.72783,8.57411,8.59222,213165.01757862,0
+AFB.US,D,20130604,000000,8.59222,8.62843,8.40912,8.62172,420261.97114572,0
+AFB.US,D,20130605,000000,8.58871,8.71057,8.56438,8.71057,125181.6848449,0
+AFB.US,D,20130606,000000,8.69228,8.8237,8.67866,8.8237,131519.91998137,0
+AFB.US,D,20130607,000000,8.81056,8.8171,8.73063,8.75538,114486.81191046,0
+AFB.US,D,20130610,000000,8.75538,8.75538,8.58142,8.58871,104812.01474431,0
+AFB.US,D,20130611,000000,8.53799,8.53799,8.41797,8.43461,229444.11193964,0
+AFB.US,D,20130612,000000,8.38331,8.38331,8.25005,8.30241,274561.66253817,0
+AFB.US,D,20130613,000000,8.21694,8.42419,8.21694,8.39568,248586.19841169,0
+AFB.US,D,20130614,000000,8.36228,8.49339,8.35187,8.45067,151240.35756881,0
+AFB.US,D,20130617,000000,8.53078,8.53078,8.39568,8.43101,102029.14943075,0
+AFB.US,D,20130618,000000,8.43461,8.43461,8.3219,8.33853,127736.49696555,0
+AFB.US,D,20130619,000000,8.3137,8.38838,8.3137,8.33853,163877.79170959,0
+AFB.US,D,20130620,000000,8.27586,8.30777,8.21354,8.25005,217734.29957002,0
+AFB.US,D,20130621,000000,8.28217,8.29426,8.1678,8.17937,192867.25614245,0
+AFB.US,D,20130624,000000,8.09634,8.09634,7.82728,8.01117,390107.58634906,0
+AFB.US,D,20130625,000000,8.04135,8.04135,7.86377,7.99277,178183.50686523,0
+AFB.US,D,20130626,000000,8.01585,8.28742,8.01585,8.23955,259010.9002212,0
+AFB.US,D,20130627,000000,8.29426,8.3764,8.24449,8.35187,137473.95739643,0
+AFB.US,D,20130628,000000,8.53178,8.55774,8.42343,8.53178,133024.86560128,0
+AFB.US,D,20130701,000000,8.32714,8.41797,8.3219,8.38331,217316.20204968,0
+AFB.US,D,20130702,000000,8.35791,8.38838,8.29426,8.30777,97821.465294782,0
+AFB.US,D,20130703,000000,8.28295,8.31021,8.13041,8.1494,223935.90824405,0
+AFB.US,D,20130705,000000,8.09711,8.09711,7.95684,8.01117,149427.23195846,0
+AFB.US,D,20130708,000000,8.13041,8.15631,8.05992,8.09108,210431.46106352,0
+AFB.US,D,20130709,000000,8.09711,8.10967,8.0167,8.05243,263378.8379522,0
+AFB.US,D,20130710,000000,8.02257,8.05243,7.97835,7.99277,133143.00126428,0
+AFB.US,D,20130711,000000,8.04737,8.11551,8.0167,8.07357,143969.36432799,0
+AFB.US,D,20130712,000000,8.08601,8.13041,7.99977,8.01117,161967.07576894,0
+AFB.US,D,20130715,000000,7.99977,8.01117,7.96366,7.96366,181546.77782743,0
+AFB.US,D,20130716,000000,7.97,8.0167,7.92521,7.96366,249361.78472094,0
+AFB.US,D,20130717,000000,8.00601,8.16876,7.99277,8.16876,303539.82703805,0
+AFB.US,D,20130718,000000,8.16184,8.21519,8.09108,8.1234,133887.76957448,0
+AFB.US,D,20130719,000000,8.13041,8.13041,8.02257,8.04212,132343.78782244,0
+AFB.US,D,20130722,000000,8.04212,8.04212,7.89708,7.97427,232141.71412249,0
+AFB.US,D,20130723,000000,7.97,8.04737,7.95684,8.0282,100368.05928234,0
+AFB.US,D,20130724,000000,7.99277,7.99277,7.89124,7.89708,159719.41637209,0
+AFB.US,D,20130725,000000,7.8631,7.99277,7.78688,7.97427,318689.95536745,0
+AFB.US,D,20130726,000000,7.89708,7.99277,7.89124,7.93864,136286.43716664,0
+AFB.US,D,20130729,000000,7.89124,7.95684,7.89124,7.94672,91795.519215295,0
+AFB.US,D,20130730,000000,7.91839,7.97427,7.91839,7.93271,154296.47580722,0
+AFB.US,D,20130731,000000,7.8845,7.93864,7.83137,7.93864,174218.25765506,0
+AFB.US,D,20130801,000000,7.8845,7.97427,7.8845,7.90555,123578.12162805,0
+AFB.US,D,20130802,000000,7.87906,7.92521,7.85267,7.92521,97180.450914692,0
+AFB.US,D,20130805,000000,7.8631,7.90555,7.84664,7.87906,127795.05116374,0
+AFB.US,D,20130806,000000,7.87906,7.87906,7.8086,7.8086,82802.827094628,0
+AFB.US,D,20130807,000000,7.78931,7.82728,7.73071,7.77928,140044.17851659,0
+AFB.US,D,20130808,000000,7.77306,7.80285,7.73791,7.7455,196435.98043159,0
+AFB.US,D,20130809,000000,7.75233,7.82728,7.73071,7.81064,222888.0962766,0
+AFB.US,D,20130812,000000,7.78931,7.84859,7.75913,7.82728,190385.37995288,0
+AFB.US,D,20130813,000000,7.78318,7.81064,7.73791,7.73791,135881.69411255,0
+AFB.US,D,20130814,000000,7.67962,7.7455,7.6687,7.6687,209190.52296875,0
+AFB.US,D,20130815,000000,7.58624,7.62101,7.5697,7.58052,212999.62765043,0
+AFB.US,D,20130816,000000,7.53377,7.5697,7.48793,7.48793,268838.76011594,0
+AFB.US,D,20130819,000000,7.48793,7.53903,7.43731,7.52707,283762.88978569,0
+AFB.US,D,20130820,000000,7.53903,7.63512,7.5076,7.62683,287634.6577321,0
+AFB.US,D,20130821,000000,7.60698,7.6687,7.58624,7.65146,228467.18136997,0
+AFB.US,D,20130822,000000,7.67405,7.78318,7.66237,7.77306,196241.82703762,0
+AFB.US,D,20130823,000000,7.71095,7.78318,7.68622,7.73791,251784.07944569,0
+AFB.US,D,20130826,000000,7.71677,7.75913,7.71677,7.73071,234228.09265769,0
+AFB.US,D,20130827,000000,7.67405,7.73791,7.66237,7.72341,190660.68741099,0
+AFB.US,D,20130828,000000,7.72341,7.7455,7.67962,7.69439,131010.39573052,0
+AFB.US,D,20130829,000000,7.68622,7.68622,7.60698,7.6687,222248.10916315,0
+AFB.US,D,20130830,000000,7.84576,7.84576,7.79642,7.83457,117610.72974675,0
+AFB.US,D,20130903,000000,7.65819,7.67112,7.60797,7.67112,130014.97436145,0
+AFB.US,D,20130904,000000,7.64729,7.69693,7.62226,7.68885,228727.07982857,0
+AFB.US,D,20130905,000000,7.64729,7.6757,7.60221,7.6284,237828.66221251,0
+AFB.US,D,20130906,000000,7.6284,7.64164,7.57631,7.58216,208256.73759775,0
+AFB.US,D,20130909,000000,7.60797,7.64729,7.58763,7.64729,113730.74366726,0
+AFB.US,D,20130910,000000,7.6284,7.64164,7.60221,7.60797,127097.53711874,0
+AFB.US,D,20130911,000000,7.60221,7.60797,7.57631,7.58216,166170.65083837,0
+AFB.US,D,20130912,000000,7.58216,7.60797,7.5589,7.57057,180530.81112565,0
+AFB.US,D,20130913,000000,7.55246,7.64164,7.55246,7.61516,319115.24375424,0
+AFB.US,D,20130916,000000,7.67112,7.71845,7.65819,7.67112,253152.39860319,0
+AFB.US,D,20130917,000000,7.70229,7.79195,7.68885,7.78542,166143.94190587,0
+AFB.US,D,20130918,000000,7.79195,7.95684,7.74005,7.94672,371918.80331404,0
+AFB.US,D,20130919,000000,7.95684,8.00601,7.89708,7.99374,329290.31977152,0
+AFB.US,D,20130920,000000,7.97933,8.03676,7.90467,8.02257,276665.50460616,0
+AFB.US,D,20130923,000000,8.02257,8.07454,7.99374,8.02899,198266.56957473,0
+AFB.US,D,20130924,000000,8.06071,8.08018,8.00601,8.08018,166851.72861721,0
+AFB.US,D,20130925,000000,8.105,8.11824,8.08788,8.09896,124253.03580709,0
+AFB.US,D,20130926,000000,8.12613,8.15095,8.1122,8.13859,140306.13150844,0
+AFB.US,D,20130927,000000,8.11824,8.15805,8.105,8.15095,191476.33711899,0
+AFB.US,D,20130930,000000,8.31284,8.33163,8.29248,8.33163,124524.23419866,0
+AFB.US,D,20131001,000000,8.12613,8.15095,8.11824,8.15095,259192.72641556,0
+AFB.US,D,20131002,000000,8.02353,8.15259,8.02353,8.13372,438481.57217979,0
+AFB.US,D,20131003,000000,8.11308,8.13372,8.06255,8.06851,80252.124040525,0
+AFB.US,D,20131004,000000,8.08788,8.10167,8.00679,8.00679,154104.37694651,0
+AFB.US,D,20131007,000000,7.98681,8.02353,7.89708,7.90467,101485.72538096,0
+AFB.US,D,20131008,000000,7.90467,7.92619,7.852,7.91118,142324.71044574,0
+AFB.US,D,20131009,000000,7.91839,7.93942,7.88376,7.90467,211473.10943118,0
+AFB.US,D,20131010,000000,7.91118,7.91839,7.852,7.89036,187075.52685569,0
+AFB.US,D,20131011,000000,7.90467,7.94739,7.85765,7.91839,149197.12423227,0
+AFB.US,D,20131014,000000,7.93942,7.96453,7.92619,7.95256,124745.09652514,0
+AFB.US,D,20131015,000000,7.96453,7.99461,7.95256,7.99461,307857.42870393,0
+AFB.US,D,20131016,000000,8.00134,8.08263,7.9802,8.06851,326744.75305058,0
+AFB.US,D,20131017,000000,8.06851,8.24538,8.06851,8.23409,215785.57476389,0
+AFB.US,D,20131018,000000,8.26514,8.33493,8.24119,8.27849,179732.62495044,0
+AFB.US,D,20131021,000000,8.28374,8.33493,8.25199,8.31021,225875.38765047,0
+AFB.US,D,20131022,000000,8.32453,8.36133,8.25881,8.2701,106564.5316232,0
+AFB.US,D,20131023,000000,8.34925,8.37378,8.32453,8.34088,189816.27423721,0
+AFB.US,D,20131024,000000,8.32453,8.34925,8.2701,8.28374,122026.94900956,0
+AFB.US,D,20131025,000000,8.32986,8.32986,8.27849,8.29005,149961.41060853,0
+AFB.US,D,20131028,000000,8.27849,8.32986,8.27849,8.29689,185545.92683653,0
+AFB.US,D,20131029,000000,8.29005,8.33493,8.29005,8.32453,117745.30167591,0
+AFB.US,D,20131030,000000,8.31653,8.32453,8.25881,8.25881,155280.5972433,0
+AFB.US,D,20131031,000000,8.41339,8.41339,8.30602,8.35264,291184.89122181,0
+AFB.US,D,20131101,000000,8.19885,8.19885,8.08788,8.12098,113660.8895361,0
+AFB.US,D,20131104,000000,8.15259,8.15259,8.06851,8.08788,165039.6302735,0
+AFB.US,D,20131105,000000,8.08788,8.17412,8.06851,8.17412,206135.43199698,0
+AFB.US,D,20131106,000000,8.18774,8.21949,8.10813,8.12252,281011.86973782,0
+AFB.US,D,20131107,000000,8.08427,8.16184,8.05,8.07707,148628.01851662,0
+AFB.US,D,20131108,000000,8.04543,8.04543,7.9404,7.97427,98669.987535092,0
+AFB.US,D,20131111,000000,8.01292,8.03948,7.97427,8.01292,127818.67829633,0
+AFB.US,D,20131112,000000,8.0316,8.0316,7.852,7.85823,196478.09836362,0
+AFB.US,D,20131113,000000,7.89036,7.91207,7.83983,7.89708,66186.789277425,0
+AFB.US,D,20131114,000000,7.87819,7.94839,7.86962,7.93271,86692.058573818,0
+AFB.US,D,20131115,000000,7.91839,7.97427,7.90555,7.94839,165339.59213084,0
+AFB.US,D,20131118,000000,7.93271,7.95355,7.92619,7.93271,117220.36842554,0
+AFB.US,D,20131119,000000,7.92619,7.92619,7.90555,7.91207,95748.441225841,0
+AFB.US,D,20131120,000000,7.8845,7.9404,7.87819,7.89036,182651.08945979,0
+AFB.US,D,20131121,000000,7.90555,7.9404,7.87819,7.91839,115155.56248967,0
+AFB.US,D,20131122,000000,7.9404,7.9404,7.89036,7.89708,102431.83795157,0
+AFB.US,D,20131125,000000,7.92619,7.92619,7.89708,7.89708,155684.31303077,0
+AFB.US,D,20131126,000000,7.89708,7.92619,7.8845,7.8845,106830.59368161,0
+AFB.US,D,20131127,000000,7.8845,7.91207,7.85823,7.85823,134557.54742034,0
+AFB.US,D,20131129,000000,7.99092,7.99092,7.94303,7.96726,53335.683676609,0
+AFB.US,D,20131202,000000,7.87819,7.90555,7.852,7.87819,136454.90889474,0
+AFB.US,D,20131203,000000,7.95598,8.01585,7.95598,7.99831,154365.30267173,0
+AFB.US,D,20131204,000000,7.91372,7.95598,7.90778,7.93515,147550.41581675,0
+AFB.US,D,20131205,000000,7.94303,7.94303,7.88529,7.91372,162119.11123089,0
+AFB.US,D,20131206,000000,7.93515,7.93515,7.81374,7.83681,296270.88833049,0
+AFB.US,D,20131209,000000,7.81374,7.82659,7.75526,7.76246,188113.06615679,0
+AFB.US,D,20131210,000000,7.76246,7.83137,7.76246,7.83137,230520.68737285,0
+AFB.US,D,20131211,000000,7.83681,7.84072,7.78619,7.84072,101399.43498364,0
+AFB.US,D,20131212,000000,7.81374,7.84072,7.80683,7.82659,99808.198966402,0
+AFB.US,D,20131213,000000,7.82659,7.84664,7.79962,7.81374,130692.97034038,0
+AFB.US,D,20131216,000000,7.81374,7.87994,7.81374,7.87994,163477.15772204,0
+AFB.US,D,20131217,000000,7.92774,8.01516,7.84664,7.99092,197736.49999121,0
+AFB.US,D,20131218,000000,7.96726,8.04737,7.96726,8.02742,199630.7796657,0
+AFB.US,D,20131219,000000,8.1122,8.17412,8.08095,8.15971,187940.48536215,0
+AFB.US,D,20131220,000000,8.13926,8.22289,8.13926,8.18639,244446.31387362,0
+AFB.US,D,20131223,000000,8.18639,8.37778,8.18639,8.37125,387783.90922125,0
+AFB.US,D,20131224,000000,8.40454,8.40454,8.32091,8.33163,201941.10232726,0
+AFB.US,D,20131226,000000,8.30602,8.31284,8.24119,8.24119,81594.761532152,0
+AFB.US,D,20131227,000000,8.22289,8.24119,8.18639,8.18639,143668.37520401,0
+AFB.US,D,20131230,000000,8.16681,8.22289,8.15971,8.18639,194457.46489305,0
+AFB.US,D,20131231,000000,8.2482,8.2482,8.01585,8.08095,303744.25309837,0
+AFB.US,D,20140102,000000,8.02257,8.09984,8.01585,8.09391,241645.98502727,0
+AFB.US,D,20140103,000000,8.05312,8.12613,8.00502,8.12613,183190.40444303,0
+AFB.US,D,20140106,000000,8.07357,8.18491,8.07357,8.15095,98211.82661599,0
+AFB.US,D,20140107,000000,8.25199,8.28374,8.19728,8.24538,209377.48549628,0
+AFB.US,D,20140108,000000,8.28032,8.28032,8.21441,8.22289,106253.26983287,0
+AFB.US,D,20140109,000000,8.26602,8.27293,8.22289,8.23487,102828.36287258,0
+AFB.US,D,20140110,000000,8.28032,8.29248,8.24119,8.25462,142215.82018246,0
+AFB.US,D,20140113,000000,8.27293,8.30066,8.23487,8.24119,127178.69118288,0
+AFB.US,D,20140114,000000,8.26602,8.26602,8.24119,8.24119,54265.359981063,0
+AFB.US,D,20140115,000000,8.26602,8.28539,8.26104,8.28539,73401.282853326,0
+AFB.US,D,20140116,000000,8.29248,8.29248,8.25462,8.28032,122423.47393059,0
+AFB.US,D,20140117,000000,8.30602,8.36306,8.28032,8.32091,157575.51090535,0
+AFB.US,D,20140121,000000,8.34555,8.37778,8.30602,8.32091,116223.91978983,0
+AFB.US,D,20140122,000000,8.30066,8.38936,8.30066,8.37778,120247.72319818,0
+AFB.US,D,20140123,000000,8.39763,8.43802,8.39763,8.42761,78359.898899302,0
+AFB.US,D,20140124,000000,8.45418,8.45418,8.38936,8.40454,68310.14941147,0
+AFB.US,D,20140127,000000,8.44358,8.49339,8.36306,8.37125,140838.25562524,0
+AFB.US,D,20140128,000000,8.35264,8.41339,8.35264,8.36306,69782.222499076,0
+AFB.US,D,20140129,000000,8.39763,8.42061,8.36306,8.37125,94982.100316311,0
+AFB.US,D,20140130,000000,8.3842,8.39763,8.37125,8.37125,102480.11948341,0
+AFB.US,D,20140131,000000,8.37125,8.43705,8.34555,8.38496,175118.14322711,0
+AFB.US,D,20140203,000000,8.40454,8.44884,8.39763,8.39763,155487.0778369,0
+AFB.US,D,20140204,000000,8.44358,8.44358,8.35879,8.36306,134749.64628104,0
+AFB.US,D,20140205,000000,8.37378,8.37971,8.33318,8.33318,82990.816888788,0
+AFB.US,D,20140206,000000,8.35334,8.36569,8.32812,8.35334,83707.848999849,0
+AFB.US,D,20140207,000000,8.36569,8.40746,8.35334,8.36569,121959.14941169,0
+AFB.US,D,20140210,000000,8.40746,8.46411,8.40035,8.41622,86263.688387125,0
+AFB.US,D,20140211,000000,8.43365,8.44532,8.37971,8.40746,126723.61206368,0
+AFB.US,D,20140212,000000,8.43014,8.43014,8.36569,8.38585,67466.763504332,0
+AFB.US,D,20140213,000000,8.38585,8.41622,8.37378,8.41622,54754.338899209,0
+AFB.US,D,20140214,000000,8.40035,8.43365,8.38585,8.43365,37591.795232315,0
+AFB.US,D,20140218,000000,8.45165,8.48368,8.42343,8.47852,157380.33024475,0
+AFB.US,D,20140219,000000,8.47852,8.49642,8.43997,8.44532,95375.543437425,0
+AFB.US,D,20140220,000000,8.45165,8.45682,8.40035,8.42343,83277.424279885,0
+AFB.US,D,20140221,000000,8.45165,8.48368,8.43014,8.43014,83015.471288022,0
+AFB.US,D,20140224,000000,8.43365,8.45165,8.41622,8.43365,118703.74144613,0
+AFB.US,D,20140225,000000,8.45165,8.45682,8.40746,8.43365,81852.605457477,0
+AFB.US,D,20140226,000000,8.45682,8.47132,8.43997,8.44532,73552.291048637,0
+AFB.US,D,20140227,000000,8.47852,8.47852,8.44532,8.47132,79590.56432774,0
+AFB.US,D,20140228,000000,8.47032,8.48368,8.44532,8.48368,105131.49466772,0
+AFB.US,D,20140303,000000,8.47852,8.50188,8.46411,8.47852,79958.325782984,0
+AFB.US,D,20140304,000000,8.50703,8.5488,8.49642,8.5488,97960.146290474,0
+AFB.US,D,20140305,000000,8.57148,8.60175,8.55679,8.60175,142748.97156591,0
+AFB.US,D,20140306,000000,8.61548,8.61548,8.50802,8.52243,89190.371029549,0
+AFB.US,D,20140307,000000,8.50802,8.51444,8.37378,8.44172,275607.41997235,0
+AFB.US,D,20140310,000000,8.45758,8.56516,8.45758,8.55065,155370.99670717,0
+AFB.US,D,20140311,000000,8.53799,8.55679,8.48026,8.50802,75445.543456494,0
+AFB.US,D,20140312,000000,8.52983,8.62172,8.52983,8.61548,74383.349756155,0
+AFB.US,D,20140313,000000,8.58326,8.62843,8.58326,8.61548,91979.399942915,0
+AFB.US,D,20140314,000000,8.63505,8.63505,8.56516,8.56516,145353.09248501,0
+AFB.US,D,20140317,000000,8.60828,8.62172,8.56516,8.58326,58336.417654608,0
+AFB.US,D,20140318,000000,8.58326,8.59552,8.55679,8.57148,79857.653652777,0
+AFB.US,D,20140319,000000,8.57148,8.60828,8.49642,8.55065,68992.254456948,0
+AFB.US,D,20140320,000000,8.56516,8.56516,8.43461,8.45758,182794.90678865,0
+AFB.US,D,20140321,000000,8.49642,8.58326,8.49642,8.56516,92395.442929993,0
+AFB.US,D,20140324,000000,8.61548,8.70671,8.58326,8.6881,164084.27230317,0
+AFB.US,D,20140325,000000,8.67165,8.6996,8.64227,8.6881,100624.87594104,0
+AFB.US,D,20140326,000000,8.66619,8.76774,8.66619,8.73346,129093.51619007,0
+AFB.US,D,20140327,000000,8.76774,8.80589,8.73346,8.76774,95979.576218661,0
+AFB.US,D,20140328,000000,8.7879,8.80589,8.6881,8.71244,96359.664873521,0
+AFB.US,D,20140331,000000,8.74106,8.74106,8.65385,8.65385,122267.3294021,0
+AFB.US,D,20140401,000000,8.64227,8.67964,8.63505,8.64664,179227.20976613,0
+AFB.US,D,20140402,000000,8.66902,8.74378,8.5852,8.61734,258851.67389283,0
+AFB.US,D,20140403,000000,8.69589,8.69589,8.61734,8.66251,54686.539301315,0
+AFB.US,D,20140404,000000,8.65666,8.76305,8.65666,8.72148,51466.058401349,0
+AFB.US,D,20140407,000000,8.68246,8.71419,8.65666,8.69589,83654.431134841,0
+AFB.US,D,20140408,000000,8.72148,8.72148,8.68246,8.6881,52928.886089245,0
+AFB.US,D,20140409,000000,8.68246,8.70204,8.65666,8.65666,74093.660565153,0
+AFB.US,D,20140410,000000,8.64227,8.6881,8.64227,8.64927,132946.79333705,0
+AFB.US,D,20140411,000000,8.66251,8.69589,8.63681,8.63681,102645.5094116,0
+AFB.US,D,20140414,000000,8.64227,8.65666,8.61102,8.61734,135498.52365778,0
+AFB.US,D,20140415,000000,8.63681,8.70204,8.63681,8.69589,110130.17411245,0
+AFB.US,D,20140416,000000,8.70963,8.80862,8.68246,8.78418,154790.59105852,0
+AFB.US,D,20140417,000000,8.80862,8.80862,8.72968,8.76305,77636.703188432,0
+AFB.US,D,20140421,000000,8.73541,8.8311,8.73541,8.82167,44598.780947996,0
+AFB.US,D,20140422,000000,8.85067,8.92105,8.84327,8.89751,177326.76649183,0
+AFB.US,D,20140423,000000,8.92854,8.9895,8.89751,8.94637,106527.55002435,0
+AFB.US,D,20140424,000000,8.98383,8.9895,8.93331,8.9895,64392.154466504,0
+AFB.US,D,20140425,000000,9.02688,9.09014,9.00457,9.0694,94664.674926172,0
+AFB.US,D,20140428,000000,9.11419,9.11419,9.01364,9.04857,100442.02248005,0
+AFB.US,D,20140429,000000,9.02688,9.04206,8.95512,9.00457,149542.28582155,0
+AFB.US,D,20140430,000000,8.99524,9.04206,8.99524,9.04206,73937.516036671,0
+AFB.US,D,20140501,000000,9.0552,9.10629,9.04857,9.09014,112837.02169504,0
+AFB.US,D,20140502,000000,9.09871,9.09871,9.04206,9.08245,104398.0262905,0
+AFB.US,D,20140505,000000,9.12187,9.1285,9.06279,9.07427,103956.30163755,0
+AFB.US,D,20140506,000000,9.07769,9.14398,9.0694,9.14398,85596.992341168,0
+AFB.US,D,20140507,000000,9.15935,9.17951,9.11702,9.17951,65652.610627351,0
+AFB.US,D,20140508,000000,9.1469,9.19225,9.1469,9.19225,30508.791785662,0
+AFB.US,D,20140509,000000,9.17951,9.18643,9.15935,9.18643,31981.892139905,0
+AFB.US,D,20140512,000000,9.19225,9.19995,9.17289,9.19225,72709.932408135,0
+AFB.US,D,20140513,000000,9.19995,9.19995,9.15254,9.1652,82914.799157816,0
+AFB.US,D,20140514,000000,9.19225,9.19225,9.13045,9.13045,45748.29231229,0
+AFB.US,D,20140515,000000,9.1469,9.15935,9.09286,9.11702,115626.05060841,0
+AFB.US,D,20140516,000000,9.15254,9.15254,9.10843,9.13045,115773.9770038,0
+AFB.US,D,20140519,000000,9.15935,9.17289,9.13045,9.15254,113908.46079509,0
+AFB.US,D,20140520,000000,9.15254,9.1652,9.11702,9.1652,74046.406299954,0
+AFB.US,D,20140521,000000,9.1652,9.21738,9.1652,9.21738,77185.733135773,0
+AFB.US,D,20140522,000000,9.21349,9.26439,9.19995,9.26439,103970.68337043,0
+AFB.US,D,20140523,000000,9.24161,9.26439,9.22418,9.26439,68996.363523487,0
+AFB.US,D,20140527,000000,9.24161,9.26439,9.23187,9.25758,49683.750790046,0
+AFB.US,D,20140528,000000,9.26439,9.35491,9.26439,9.30625,83177.779416314,0
+AFB.US,D,20140529,000000,9.29942,9.32086,9.26829,9.26829,67207.892312374,0
+AFB.US,D,20140530,000000,9.29165,9.32865,9.26439,9.26829,81411.908071166,0
+AFB.US,D,20140602,000000,9.31501,9.33447,9.26829,9.29942,124602.30646292,0
+AFB.US,D,20140603,000000,9.29942,9.30625,9.23187,9.23187,92373.870330662,0
+AFB.US,D,20140604,000000,9.2751,9.2751,9.1025,9.1248,173758.04220269,0
+AFB.US,D,20140605,000000,9.11799,9.15448,9.07574,9.1104,66212.470943294,0
+AFB.US,D,20140606,000000,9.11799,9.16704,9.06658,9.08624,84344.754313398,0
+AFB.US,D,20140609,000000,9.07574,9.20862,9.06658,9.14883,180910.8997805,0
+AFB.US,D,20140610,000000,9.13239,9.18837,9.1104,9.1248,77713.748186038,0
+AFB.US,D,20140611,000000,9.1025,9.15448,9.09482,9.15448,81888.559789694,0
+AFB.US,D,20140612,000000,9.1248,9.18155,9.05033,9.06658,189288.25918696,0
+AFB.US,D,20140613,000000,9.04369,9.04369,8.96263,8.9857,107291.83640062,0
+AFB.US,D,20140616,000000,8.99698,9.01032,8.96263,8.97206,99334.629047779,0
+AFB.US,D,20140617,000000,8.9857,8.9857,8.86781,8.92203,122731.65392102,0
+AFB.US,D,20140618,000000,8.90489,8.9561,8.86781,8.9485,81830.005591512,0
+AFB.US,D,20140619,000000,8.97206,8.97868,8.92203,8.9561,94335.949603049,0
+AFB.US,D,20140620,000000,8.9561,8.97206,8.92952,8.9561,84972.414227235,0
+AFB.US,D,20140623,000000,8.9561,9.00457,8.9561,8.99241,99416.81037856,0
+AFB.US,D,20140624,000000,8.99241,9.00457,8.9485,8.99698,112480.56017278,0
+AFB.US,D,20140625,000000,8.99698,9.05033,8.99241,9.03826,83855.775395254,0
+AFB.US,D,20140626,000000,9.02979,9.0589,9.01032,9.04369,68072.850818839,0
+AFB.US,D,20140627,000000,9.07038,9.21932,9.06658,9.20276,159158.52878952,0
+AFB.US,D,20140630,000000,9.20276,9.23673,9.16129,9.22613,117678.52934464,0
+AFB.US,D,20140701,000000,9.20276,9.25173,9.18837,9.21932,99378.801513073,0
+AFB.US,D,20140702,000000,9.17483,9.21349,9.03826,9.05033,196918.79574994,0
+AFB.US,D,20140703,000000,9.05033,9.05033,8.9857,9.01032,91232.577099447,0
+AFB.US,D,20140707,000000,9.01549,9.08051,9.01549,9.06658,132688.94941173,0
+AFB.US,D,20140708,000000,9.1025,9.14883,9.09482,9.1248,86140.416390955,0
+AFB.US,D,20140709,000000,9.12663,9.12663,9.06085,9.08148,99495.909909437,0
+AFB.US,D,20140710,000000,9.15643,9.15643,9.07233,9.07233,81860.823590555,0
+AFB.US,D,20140711,000000,9.10436,9.15643,9.08148,9.1429,50129.58450953,0
+AFB.US,D,20140714,000000,9.16997,9.17668,9.08148,9.11992,107121.31013924,0
+AFB.US,D,20140715,000000,9.13531,9.15643,9.08916,9.09676,71836.755768591,0
+AFB.US,D,20140716,000000,9.08916,9.10436,9.07233,9.07233,72402.779684343,0
+AFB.US,D,20140717,000000,9.10436,9.1508,9.08916,9.1429,65264.303839414,0
+AFB.US,D,20140718,000000,9.16227,9.22225,9.15643,9.20472,51973.52811892,0
+AFB.US,D,20140721,000000,9.22225,9.28289,9.21055,9.26245,60514.222920294,0
+AFB.US,D,20140722,000000,9.24064,9.24648,9.12663,9.16227,126368.17780805,0
+AFB.US,D,20140723,000000,9.1429,9.16997,9.11992,9.11992,181418.36949807,0
+AFB.US,D,20140724,000000,9.1132,9.13531,9.07233,9.07574,144163.51772196,0
+AFB.US,D,20140725,000000,9.13531,9.23381,9.09676,9.10436,143341.70441415,0
+AFB.US,D,20140728,000000,9.09676,9.11992,9.07574,9.08148,67124.683714958,0
+AFB.US,D,20140729,000000,9.09676,9.13531,9.06746,9.06746,77242.232800685,0
+AFB.US,D,20140730,000000,9.08916,9.08916,9.01082,9.01082,127347.16291099,0
+AFB.US,D,20140731,000000,8.99796,9.06746,8.94938,8.96457,123587.36702777,0
+AFB.US,D,20140801,000000,8.99796,9.04567,8.98666,9.03923,107202.4642034,0
+AFB.US,D,20140804,000000,9.03923,9.03923,8.93508,8.94938,125644.98209719,0
+AFB.US,D,20140805,000000,8.93051,8.94938,8.9229,8.93051,54614.630636881,0
+AFB.US,D,20140806,000000,8.95981,9.02025,8.95229,9.00457,70497.200076868,0
+AFB.US,D,20140807,000000,9.00934,9.0259,8.95981,8.99425,168235.45677423,0
+AFB.US,D,20140808,000000,9.02025,9.07427,9.00934,9.0552,72157.262958635,0
+AFB.US,D,20140811,000000,9.0694,9.07865,9.04857,9.0552,67265.419243921,0
+AFB.US,D,20140812,000000,9.12285,9.12285,9.0552,9.0694,40119.898420454,0
+AFB.US,D,20140813,000000,9.13045,9.13045,9.0919,9.10066,43847.849037989,0
+AFB.US,D,20140814,000000,9.1469,9.1652,9.11612,9.15254,46326.643427658,0
+AFB.US,D,20140815,000000,9.19315,9.20862,9.12285,9.12285,63825.103284118,0
+AFB.US,D,20140818,000000,9.1652,9.17289,9.07865,9.07865,59162.340028953,0
+AFB.US,D,20140819,000000,9.10728,9.1469,9.08344,9.10066,74570.31228368,0
+AFB.US,D,20140820,000000,9.12285,9.12285,9.04118,9.0694,110069.565381,0
+AFB.US,D,20140821,000000,9.0919,9.0919,9.0552,9.0552,55704.56053636,0
+AFB.US,D,20140822,000000,9.0694,9.0694,8.99425,9.03447,111956.65418905,0
+AFB.US,D,20140825,000000,9.04118,9.06279,9.00457,9.01266,78610.551958181,0
+AFB.US,D,20140826,000000,9.04118,9.06279,9.01266,9.06279,80278.832973029,0
+AFB.US,D,20140827,000000,9.0919,9.13045,9.08344,9.12285,92434.479062113,0
+AFB.US,D,20140828,000000,9.13045,9.1469,9.10728,9.11612,80124.742977814,0
+AFB.US,D,20140829,000000,9.13911,9.17289,9.11612,9.1469,70154.093020858,0
+AFB.US,D,20140902,000000,9.15254,9.1652,9.13045,9.15935,101381.97145085,0
+AFB.US,D,20140903,000000,9.18252,9.18252,9.11799,9.13337,80024.070847609,0
+AFB.US,D,20140904,000000,9.14106,9.16803,9.08528,9.08528,133586.78045049,0
+AFB.US,D,20140905,000000,9.08528,9.13337,9.04857,9.05704,138322.47963673,0
+AFB.US,D,20140908,000000,9.04857,9.09385,9.03641,9.04273,97292.422977881,0
+AFB.US,D,20140909,000000,9.03641,9.08528,9.03641,9.08528,79116.994409117,0
+AFB.US,D,20140910,000000,9.08528,9.14106,9.08051,9.1248,73142.411661368,0
+AFB.US,D,20140911,000000,9.11799,9.13337,9.08528,9.08528,85056.650091284,0
+AFB.US,D,20140912,000000,9.10154,9.10154,9.04857,9.04857,69059.026788206,0
+AFB.US,D,20140915,000000,9.0694,9.07574,9.02122,9.02122,50113.148243374,0
+AFB.US,D,20140916,000000,9.00934,9.04857,8.96845,9.02783,160291.60388766,0
+AFB.US,D,20140917,000000,9.04857,9.14982,9.04273,9.14106,172450.33177664,0
+AFB.US,D,20140918,000000,9.14106,9.14106,9.1104,9.14106,70616.363006499,0
+AFB.US,D,20140919,000000,9.14982,9.16129,9.1104,9.13337,89681.404480963,0
+AFB.US,D,20140922,000000,9.1248,9.15546,9.10154,9.1248,120577.47578794,0
+AFB.US,D,20140923,000000,9.14106,9.16803,9.13337,9.13337,84776.206299996,0
+AFB.US,D,20140924,000000,9.13337,9.13337,9.1104,9.1104,48568.139224699,0
+AFB.US,D,20140925,000000,9.11799,9.11799,9.06464,9.07574,92154.035270824,0
+AFB.US,D,20140926,000000,9.13337,9.13337,9.05704,9.05704,60926.156840832,0
+AFB.US,D,20140929,000000,9.06464,9.1248,9.05704,9.08528,118813.65897606,0
+AFB.US,D,20140930,000000,9.14982,9.16803,9.11799,9.13337,59412.993087833,0
+AFB.US,D,20141001,000000,9.17094,9.18446,9.13628,9.14398,114357.37631448,0
+AFB.US,D,20141002,000000,9.13628,9.14398,9.04369,9.08148,117201.87762611,0
+AFB.US,D,20141003,000000,9.1132,9.1132,9.07038,9.08821,71120.750924165,0
+AFB.US,D,20141006,000000,9.09579,9.14398,9.09579,9.1132,64072.674543094,0
+AFB.US,D,20141007,000000,9.15742,9.17094,9.08821,9.17094,149930.59260949,0
+AFB.US,D,20141008,000000,9.16326,9.23579,9.16326,9.19799,118606.15111582,0
+AFB.US,D,20141009,000000,9.19799,9.24161,9.16326,9.16326,120836.34697988,0
+AFB.US,D,20141010,000000,9.18446,9.20569,9.15742,9.15742,89260.225160712,0
+AFB.US,D,20141013,000000,9.20569,9.23579,9.16326,9.16326,115162.75335612,0
+AFB.US,D,20141014,000000,9.21251,9.21738,9.15156,9.15742,76356.728961523,0
+AFB.US,D,20141015,000000,9.17755,9.2309,9.16326,9.2309,103400.55038814,0
+AFB.US,D,20141016,000000,9.2309,9.33156,9.20569,9.33156,108695.08262369,0
+AFB.US,D,20141017,000000,9.35104,9.43084,9.33156,9.3851,127055.41918671,0
+AFB.US,D,20141020,000000,9.3997,9.43671,9.36369,9.43671,132715.65834422,0
+AFB.US,D,20141021,000000,9.42307,9.44448,9.37925,9.43671,96505.536735657,0
+AFB.US,D,20141022,000000,9.43671,9.44448,9.37925,9.42307,61024.774437769,0
+AFB.US,D,20141023,000000,9.44448,9.45811,9.40456,9.43084,108246.1671043,0
+AFB.US,D,20141024,000000,9.42307,9.46687,9.42307,9.45033,59645.155347289,0
+AFB.US,D,20141027,000000,9.42307,9.48829,9.42307,9.45811,104658.95201572,0
+AFB.US,D,20141028,000000,9.45033,9.49996,9.44448,9.47368,54669.075768525,0
+AFB.US,D,20141029,000000,9.48829,9.51944,9.4805,9.51263,84200.936984532,0
+AFB.US,D,20141030,000000,9.49996,9.64113,9.4951,9.54085,138207.42577363,0
+AFB.US,D,20141031,000000,9.5535,9.58174,9.4951,9.50581,105965.63517515,0
+AFB.US,D,20141103,000000,9.4951,9.5535,9.4951,9.49996,62894.399713028,0
+AFB.US,D,20141104,000000,9.4805,9.48829,9.43671,9.45033,117617.9206132,0
+AFB.US,D,20141105,000000,9.4698,9.50192,9.45227,9.45227,119958.03400718,0
+AFB.US,D,20141106,000000,9.47662,9.49023,9.4474,9.46103,67026.066118022,0
+AFB.US,D,20141107,000000,9.48342,9.48342,9.40651,9.40651,112027.53558685,0
+AFB.US,D,20141110,000000,9.4143,9.46103,9.38704,9.426,96542.518334507,0
+AFB.US,D,20141111,000000,9.40651,9.4328,9.38023,9.4328,77368.58659676,0
+AFB.US,D,20141112,000000,9.4328,9.49023,9.426,9.4474,55812.423533009,0
+AFB.US,D,20141113,000000,9.4698,9.49801,9.43864,9.43864,84015.00172364,0
+AFB.US,D,20141114,000000,9.43864,9.53013,9.43864,9.53013,60501.895720677,0
+AFB.US,D,20141117,000000,9.51555,9.53013,9.4143,9.4474,108525.58362896,0
+AFB.US,D,20141118,000000,9.45227,9.49023,9.43864,9.46103,92777.586118122,0
+AFB.US,D,20141119,000000,9.45227,9.49801,9.426,9.4328,71161.841589555,0
+AFB.US,D,20141120,000000,9.45227,9.50192,9.36563,9.36563,167258.52620458,0
+AFB.US,D,20141121,000000,9.426,9.4328,9.2751,9.2751,92124.244538416,0
+AFB.US,D,20141124,000000,9.26927,9.28192,9.23579,9.26927,121813.27754955,0
+AFB.US,D,20141125,000000,9.26927,9.30139,9.26439,9.28678,89466.705754299,0
+AFB.US,D,20141126,000000,9.28192,9.35297,9.28192,9.35297,80470.931833727,0
+AFB.US,D,20141128,000000,9.34616,9.36563,9.32475,9.32475,56227.43925345,0
+AFB.US,D,20141201,000000,9.34616,9.40069,9.32475,9.32475,100735.82073759,0
+AFB.US,D,20141202,000000,9.34616,9.43864,9.34033,9.43864,60900.475174964,0
+AFB.US,D,20141203,000000,9.42207,9.49996,9.41722,9.47076,161873.59450519,0
+AFB.US,D,20141204,000000,9.49996,9.50387,9.44934,9.47758,77074.788339219,0
+AFB.US,D,20141205,000000,9.47076,9.47076,9.40943,9.44058,53299.729344391,0
+AFB.US,D,20141208,000000,9.42891,9.4552,9.39483,9.41722,74979.164404314,0
+AFB.US,D,20141209,000000,9.44934,9.44934,9.40943,9.42891,118080.19059883,0
+AFB.US,D,20141210,000000,9.40943,9.42207,9.3744,9.38802,207171.94403144,0
+AFB.US,D,20141211,000000,9.38802,9.41722,9.33351,9.34713,120081.30600334,0
+AFB.US,D,20141212,000000,9.34713,9.3744,9.32571,9.35396,147630.54261427,0
+AFB.US,D,20141215,000000,9.38802,9.38802,9.30333,9.30333,115639.40507464,0
+AFB.US,D,20141216,000000,9.31209,9.3744,9.31209,9.34713,95157.762910855,0
+AFB.US,D,20141217,000000,9.31793,9.50387,9.29457,9.50387,302116.03548227,0
+AFB.US,D,20141218,000000,9.49996,9.50387,9.38802,9.42891,163887.0371093,0
+AFB.US,D,20141219,000000,9.4552,9.4552,9.38023,9.38802,69165.862518221,0
+AFB.US,D,20141222,000000,9.38802,9.41722,9.38023,9.38023,67872.533825062,0
+AFB.US,D,20141223,000000,9.38023,9.40943,9.30333,9.34713,173561.83427545,0
+AFB.US,D,20141224,000000,9.36077,9.36077,9.28289,9.33351,61068.946903063,0
+AFB.US,D,20141226,000000,9.32571,9.35396,9.28678,9.35396,57495.086280742,0
+AFB.US,D,20141229,000000,9.33351,9.34713,9.30333,9.34129,182393.24553447,0
+AFB.US,D,20141230,000000,9.34129,9.43475,9.32571,9.43475,141918.94012502,0
+AFB.US,D,20141231,000000,9.39483,9.43475,9.38023,9.42207,91509.939090832,0
+AFB.US,D,20150102,000000,9.42207,9.43475,9.3744,9.40943,114782.66470127,0
+AFB.US,D,20150105,000000,9.39483,9.47076,9.39483,9.47076,223164.43100135,0
+AFB.US,D,20150106,000000,9.48537,9.54475,9.48537,9.53208,135971.06630977,0
+AFB.US,D,20150107,000000,9.53405,9.58271,9.52722,9.5759,107091.51940683,0
+AFB.US,D,20150108,000000,9.53405,9.5467,9.4873,9.53405,147717.86027822,0
+AFB.US,D,20150109,000000,9.54085,9.59149,9.52722,9.59149,68510.466405246,0
+AFB.US,D,20150112,000000,9.58271,9.6051,9.56033,9.59149,136304.92796607,0
+AFB.US,D,20150113,000000,9.61094,9.61776,9.5759,9.61094,85654.519272714,0
+AFB.US,D,20150114,000000,9.62553,9.64209,9.6051,9.6051,92371.815797394,0
+AFB.US,D,20150115,000000,9.62553,9.68784,9.61776,9.64696,108073.58630966,0
+AFB.US,D,20150116,000000,9.66546,9.67324,9.61776,9.61776,201926.72059438,0
+AFB.US,D,20150120,000000,9.63138,9.67324,9.63138,9.66546,86472.22351398,0
+AFB.US,D,20150121,000000,9.68103,9.71024,9.65865,9.68784,119535.82742029,0
+AFB.US,D,20150122,000000,9.71705,9.72483,9.67324,9.69467,90973.705907488,0
+AFB.US,D,20150123,000000,9.69467,9.73458,9.68784,9.73458,96095.657348389,0
+AFB.US,D,20150126,000000,9.73458,9.75112,9.68103,9.72483,79168.357740854,0
+AFB.US,D,20150127,000000,9.73458,9.80563,9.73458,9.794,109968.89325079,0
+AFB.US,D,20150128,000000,9.81536,9.86603,9.81536,9.83978,74361.777156825,0
+AFB.US,D,20150129,000000,9.86603,9.88451,9.83978,9.86603,36760.736524796,0
+AFB.US,D,20150130,000000,9.87862,9.94773,9.87862,9.8923,93119.665907496,0
+AFB.US,D,20150202,000000,9.92145,9.98575,9.90881,9.94773,124803.65072332,0
+AFB.US,D,20150203,000000,9.93026,10.0071,9.92145,9.93909,127194.1001824,0
+AFB.US,D,20150204,000000,9.94187,9.94972,9.86209,9.89418,121461.95236046,0
+AFB.US,D,20150205,000000,9.89418,9.95845,9.89418,9.91079,59356.493422923,0
+AFB.US,D,20150206,000000,9.88737,9.9185,9.83095,9.84654,112067.5989856,0
+AFB.US,D,20150209,000000,9.81632,9.84164,9.79008,9.79488,96260.02000995,0
+AFB.US,D,20150210,000000,9.79008,9.8066,9.75209,9.8066,160286.46755447,0
+AFB.US,D,20150211,000000,9.8066,9.8066,9.71802,9.73554,93631.244691605,0
+AFB.US,D,20150212,000000,9.71802,9.74429,9.67324,9.67324,72098.708760454,0
+AFB.US,D,20150213,000000,9.67324,9.69562,9.6051,9.61094,154434.12953626,0
+AFB.US,D,20150217,000000,9.5983,9.61873,9.37536,9.38122,280166.42929742,0
+AFB.US,D,20150218,000000,9.38122,9.47174,9.38122,9.46395,169874.97432331,0
+AFB.US,D,20150219,000000,9.47952,9.53405,9.44157,9.44157,137131.87760705,0
+AFB.US,D,20150220,000000,9.47952,9.54085,9.46395,9.51263,112987.00262371,0
+AFB.US,D,20150223,000000,9.51263,9.56033,9.50482,9.53405,147211.41782728,0
+AFB.US,D,20150224,000000,9.51263,9.56033,9.46395,9.56033,172273.64191547,0
+AFB.US,D,20150225,000000,9.58271,9.6051,9.55448,9.55448,113469.81794204,0
+AFB.US,D,20150226,000000,9.5467,9.5467,9.4873,9.49412,106380.65089558,0
+AFB.US,D,20150227,000000,9.49412,9.5759,9.49412,9.5759,66211.443676659,0
+AFB.US,D,20150302,000000,9.55448,9.56908,9.52722,9.55448,118315.4346582,0
+AFB.US,D,20150303,000000,9.56033,9.56908,9.47952,9.50482,194113.33057041,0
+AFB.US,D,20150304,000000,9.52431,9.55838,9.52431,9.53793,93278.892235884,0
+AFB.US,D,20150305,000000,9.54475,9.54475,9.49996,9.51068,97743.393030539,0
+AFB.US,D,20150306,000000,9.49218,9.49218,9.37925,9.3851,86225.679521639,0
+AFB.US,D,20150309,000000,9.39289,9.43183,9.3851,9.41917,120922.63737721,0
+AFB.US,D,20150310,000000,9.43764,9.47662,9.425,9.47662,45482.230253888,0
+AFB.US,D,20150311,000000,9.4698,9.4698,9.44643,9.45227,53117.903150039,0
+AFB.US,D,20150312,000000,9.47662,9.50289,9.33643,9.37148,365919.56616706,0
+AFB.US,D,20150313,000000,9.32086,9.32086,9.26245,9.27802,409825.96940323,0
+AFB.US,D,20150316,000000,9.27802,9.29749,9.27315,9.2897,181228.32517065,0
+AFB.US,D,20150317,000000,9.2897,9.2897,9.26245,9.28386,145531.83687946,0
+AFB.US,D,20150318,000000,9.2897,9.3997,9.26731,9.3997,129697.54897131,0
+AFB.US,D,20150319,000000,9.3997,9.3997,9.28386,9.32961,151002.03170955,0
+AFB.US,D,20150320,000000,9.33643,9.37148,9.30625,9.32086,178638.58598443,0
+AFB.US,D,20150323,000000,9.34325,9.36369,9.34325,9.35104,106668.28555332,0
+AFB.US,D,20150324,000000,9.35104,9.3997,9.32961,9.3997,70390.364346852,0
+AFB.US,D,20150325,000000,9.3851,9.3997,9.34325,9.37148,92844.358449381,0
+AFB.US,D,20150326,000000,9.35687,9.35687,9.32961,9.33643,37572.277166255,0
+AFB.US,D,20150327,000000,9.33643,9.39289,9.33643,9.39289,51962.228185938,0
+AFB.US,D,20150330,000000,9.3997,9.41917,9.36369,9.41917,140783.81049361,0
+AFB.US,D,20150331,000000,9.39289,9.51068,9.3851,9.51068,257671.34452948,0
+AFB.US,D,20150401,000000,9.52431,9.53113,9.44643,9.46103,121632.47862182,0
+AFB.US,D,20150402,000000,9.425,9.45227,9.3997,9.3997,150425.73512745,0
+AFB.US,D,20150406,000000,9.43183,9.46103,9.41334,9.41334,113146.2289521,0
+AFB.US,D,20150407,000000,9.43183,9.43764,9.41334,9.41917,86248.279387604,0
+AFB.US,D,20150408,000000,9.44934,9.44934,9.41042,9.4182,90967.542307679,0
+AFB.US,D,20150409,000000,9.39678,9.42207,9.34713,9.36172,136493.94502686,0
+AFB.US,D,20150410,000000,9.36172,9.389,9.33351,9.34713,75633.533250654,0
+AFB.US,D,20150413,000000,9.34129,9.38218,9.33351,9.35396,145401.37401685,0
+AFB.US,D,20150414,000000,9.39678,9.43671,9.39678,9.43671,107868.13298272,0
+AFB.US,D,20150415,000000,9.44253,9.44253,9.4036,9.42207,115836.64026853,0
+AFB.US,D,20150416,000000,9.4182,9.42207,9.41042,9.42207,65345.457903559,0
+AFB.US,D,20150417,000000,9.42207,9.44253,9.42207,9.44253,101563.7976452,0
+AFB.US,D,20150420,000000,9.43671,9.45713,9.42987,9.42987,89689.622614041,0
+AFB.US,D,20150421,000000,9.42987,9.44934,9.4182,9.44253,80558.249497682,0
+AFB.US,D,20150422,000000,9.44253,9.44253,9.389,9.389,52065.982116048,0
+AFB.US,D,20150423,000000,9.38218,9.41042,9.37634,9.39678,83800.302996976,0
+AFB.US,D,20150424,000000,9.41042,9.41042,9.32475,9.37634,172672.22136975,0
+AFB.US,D,20150427,000000,9.39678,9.4036,9.37634,9.389,70482.818343981,0
+AFB.US,D,20150428,000000,9.39678,9.4036,9.36854,9.4036,73483.464184107,0
+AFB.US,D,20150429,000000,9.37634,9.4036,9.36854,9.4036,90967.542307679,0
+AFB.US,D,20150430,000000,9.389,9.4036,9.36854,9.39678,110302.75490708,0
+AFB.US,D,20150501,000000,9.37634,9.39678,9.34713,9.39678,108582.08329387,0
+AFB.US,D,20150504,000000,9.38218,9.389,9.34713,9.35396,95691.941560929,0
+AFB.US,D,20150505,000000,9.33351,9.36172,9.30236,9.33351,129782.812102,0
+AFB.US,D,20150506,000000,9.34421,9.36563,9.32183,9.32183,397446.37918777,0
+AFB.US,D,20150507,000000,9.3374,9.37245,9.3374,9.352,232143.76865575,0
+AFB.US,D,20150508,000000,9.38023,9.43963,9.38023,9.43475,218091.78835893,0
+AFB.US,D,20150511,000000,9.43475,9.43475,9.36563,9.38023,102629.07314544,0
+AFB.US,D,20150512,000000,9.39386,9.42113,9.34421,9.42113,165652.90845445,0
+AFB.US,D,20150513,000000,9.43475,9.44934,9.41527,9.42793,82532.655969686,0
+AFB.US,D,20150514,000000,9.44934,9.47855,9.4075,9.43475,148393.80172388,0
+AFB.US,D,20150515,000000,9.47076,9.51944,9.42793,9.47855,81016.410416784,0
+AFB.US,D,20150518,000000,9.4552,9.46298,9.42113,9.43963,94138.714409176,0
+AFB.US,D,20150519,000000,9.42113,9.42793,9.38023,9.40069,103059.49786541,0
+AFB.US,D,20150520,000000,9.43475,9.43475,9.40069,9.4075,45907.518640678,0
+AFB.US,D,20150521,000000,9.42793,9.43475,9.40069,9.42793,57166.360957619,0
+AFB.US,D,20150522,000000,9.41527,9.41527,9.36563,9.37245,82103.258516358,0
+AFB.US,D,20150526,000000,9.38023,9.41527,9.38023,9.41527,45613.720383136,0
+AFB.US,D,20150527,000000,9.42793,9.4552,9.42113,9.43963,55588.479406632,0
+AFB.US,D,20150528,000000,9.44934,9.46298,9.43963,9.44934,29237.035691833,0
+AFB.US,D,20150529,000000,9.47855,9.48634,9.4552,9.47855,65569.402029935,0
+AFB.US,D,20150601,000000,9.48634,9.50482,9.47076,9.49996,64789.706654154,0
+AFB.US,D,20150602,000000,9.48634,9.48634,9.44934,9.46298,70572.190541205,0
+AFB.US,D,20150603,000000,9.49901,9.49901,9.38997,9.4182,82834.672360304,0
+AFB.US,D,20150604,000000,9.45129,9.45129,9.36952,9.37732,101139.53652505,0
+AFB.US,D,20150605,000000,9.35491,9.36952,9.31793,9.32571,140853.66462477,0
+AFB.US,D,20150608,000000,9.31793,9.34811,9.24883,9.27609,138301.93430404,0
+AFB.US,D,20150609,000000,9.26439,9.27609,9.22994,9.22994,129896.83869845,0
+AFB.US,D,20150610,000000,9.20276,9.24161,9.17483,9.17483,112756.89489751,0
+AFB.US,D,20150611,000000,9.18837,9.27609,9.18837,9.24883,52400.87103898,0
+AFB.US,D,20150612,000000,9.26439,9.35491,9.22994,9.31209,110499.99010096,0
+AFB.US,D,20150615,000000,9.34811,9.38315,9.31793,9.31793,54330.077779054,0
+AFB.US,D,20150616,000000,9.39776,9.41138,9.35491,9.37732,61843.505945671,0
+AFB.US,D,20150617,000000,9.34811,9.40456,9.34129,9.40456,53760.972063398,0
+AFB.US,D,20150618,000000,9.40456,9.46882,9.39776,9.41138,83404.805342594,0
+AFB.US,D,20150619,000000,9.41138,9.48439,9.39776,9.43764,65390.657635487,0
+AFB.US,D,20150622,000000,9.40456,9.45129,9.40456,9.43084,57297.851086868,0
+AFB.US,D,20150623,000000,9.4182,9.53113,9.41138,9.46006,72729.450474196,0
+AFB.US,D,20150624,000000,9.48439,9.53113,9.44545,9.49901,59148.9855627,0
+AFB.US,D,20150625,000000,9.48439,9.55838,9.46006,9.46882,95889.176754803,0
+AFB.US,D,20150626,000000,9.44545,9.48439,9.39776,9.39776,83548.622671461,0
+AFB.US,D,20150629,000000,9.37732,9.39776,9.31209,9.33351,70215.729018944,0
+AFB.US,D,20150630,000000,9.33351,9.35491,9.31209,9.31209,63998.711345391,0
+AFB.US,D,20150701,000000,9.31793,9.34129,9.28678,9.28678,80713.366759531,0
+AFB.US,D,20150702,000000,9.29457,9.33351,9.28678,9.31209,80001.470981644,0
+AFB.US,D,20150706,000000,9.28678,9.32571,9.28289,9.29457,98864.14092906,0
+AFB.US,D,20150707,000000,9.34129,9.4182,9.31793,9.41138,42692.174073886,0
+AFB.US,D,20150708,000000,9.44157,9.46492,9.37341,9.37341,62385.902728823,0
+AFB.US,D,20150709,000000,9.352,9.37341,9.29847,9.33058,81583.46159917,0
+AFB.US,D,20150710,000000,9.32183,9.38023,9.26147,9.37341,67047.638717352,0
+AFB.US,D,20150713,000000,9.352,9.35883,9.28386,9.31598,139456.5820015,0
+AFB.US,D,20150714,000000,9.29847,9.3666,9.29847,9.35883,58595.288846568,0
+AFB.US,D,20150715,000000,9.35883,9.37341,9.352,9.3666,68921.37305915,0
+AFB.US,D,20150716,000000,9.352,9.38704,9.352,9.35883,96257.965476681,0
+AFB.US,D,20150717,000000,9.38023,9.38704,9.34421,9.34421,39666.873834525,0
+AFB.US,D,20150720,000000,9.3374,9.38704,9.24452,9.24452,61397.672226186,0
+AFB.US,D,20150721,000000,9.24452,9.29847,9.24452,9.27899,66620.295797291,0
+AFB.US,D,20150722,000000,9.30722,9.30722,9.26731,9.29067,42206.276955646,0
+AFB.US,D,20150723,000000,9.29067,9.35883,9.29067,9.352,78763.614686761,0
+AFB.US,D,20150724,000000,9.35883,9.38704,9.34421,9.38704,25968.273260034,0
+AFB.US,D,20150727,000000,9.37341,9.39386,9.3666,9.37341,44176.574361111,0
+AFB.US,D,20150728,000000,9.3666,9.41722,9.3666,9.41722,24278.419645858,0
+AFB.US,D,20150729,000000,9.40943,9.44157,9.38023,9.44157,28935.019301213,0
+AFB.US,D,20150730,000000,9.45713,9.4805,9.43571,9.46492,37968.802087271,0
+AFB.US,D,20150731,000000,9.46492,9.49996,9.46492,9.49996,34576.767659303,0
+AFB.US,D,20150803,000000,9.4805,9.52236,9.47174,9.50775,37201.433911107,0
+AFB.US,D,20150804,000000,9.4805,9.50775,9.4805,9.4951,30910.453039852,0
+AFB.US,D,20150805,000000,9.51165,9.51944,9.31793,9.31793,188069.92095814,0
+AFB.US,D,20150806,000000,9.31793,9.37828,9.31209,9.36172,56674.30023957,0
+AFB.US,D,20150807,000000,9.36172,9.41235,9.33351,9.40456,80338.414437845,0
+AFB.US,D,20150810,000000,9.40456,9.40456,9.32571,9.33351,64470.226730744,0
+AFB.US,D,20150811,000000,9.34811,9.462,9.34811,9.462,50475.773365443,0
+AFB.US,D,20150812,000000,9.47076,9.51165,9.4474,9.51165,53510.319004518,0
+AFB.US,D,20150813,000000,9.50482,9.52625,9.47758,9.52625,44667.607812526,0
+AFB.US,D,20150814,000000,9.49996,9.50482,9.462,9.50482,18678.789219795,0
+AFB.US,D,20150817,000000,9.50482,9.50482,9.47076,9.49996,35817.705754089,0
+AFB.US,D,20150818,000000,9.48537,9.49996,9.4474,9.49996,42413.784815867,0
+AFB.US,D,20150819,000000,9.48537,9.49218,9.4474,9.49218,39753.164231845,0
+AFB.US,D,20150820,000000,9.47076,9.49996,9.43864,9.47076,42413.784815867,0
+AFB.US,D,20150821,000000,9.48537,9.51944,9.41917,9.4474,69386.724844694,0
+AFB.US,D,20150824,000000,9.41235,9.45324,9.28192,9.33351,159329.05505089,0
+AFB.US,D,20150825,000000,9.29457,9.30333,9.24064,9.2751,146495.41298286,0
+AFB.US,D,20150826,000000,9.2751,9.32571,9.23381,9.31793,152110.45240844,0
+AFB.US,D,20150827,000000,9.32571,9.32571,9.2751,9.32571,83571.222537425,0
+AFB.US,D,20150828,000000,9.28678,9.32571,9.24064,9.26829,69666.141369347,0
+AFB.US,D,20150831,000000,9.26829,9.29457,9.26439,9.26829,43403.042585138,0
+AFB.US,D,20150901,000000,9.26829,9.2751,9.23381,9.2751,116996.42429916,0
+AFB.US,D,20150902,000000,9.30821,9.32279,9.27899,9.30821,115008.66336091,0
+AFB.US,D,20150903,000000,9.33839,9.41042,9.33839,9.40263,103688.18504589,0
+AFB.US,D,20150904,000000,9.40263,9.49023,9.37536,9.49023,60931.293174005,0
+AFB.US,D,20150908,000000,9.45909,9.51165,9.43671,9.45909,87051.601895984,0
+AFB.US,D,20150909,000000,9.47465,9.49023,9.46784,9.48342,49186.553738823,0
+AFB.US,D,20150910,000000,9.48342,9.49801,9.43084,9.45909,57486.868147663,0
+AFB.US,D,20150911,000000,9.45909,9.45909,9.43084,9.43084,24596.872302634,0
+AFB.US,D,20150914,000000,9.45129,9.45909,9.36758,9.37536,47932.261177784,0
+AFB.US,D,20150915,000000,9.37536,9.38802,9.29942,9.31695,106341.61476346,0
+AFB.US,D,20150916,000000,9.33156,9.36758,9.32279,9.36758,43183.207525301,0
+AFB.US,D,20150917,000000,9.35297,9.45909,9.33839,9.43671,57380.032417649,0
+AFB.US,D,20150918,000000,9.47465,9.51749,9.43671,9.51165,70570.136007935,0
+AFB.US,D,20150921,000000,9.50289,9.50289,9.48342,9.48342,44717.943877628,0
+AFB.US,D,20150922,000000,9.47465,9.54475,9.47465,9.52527,51146.57847794,0
+AFB.US,D,20150923,000000,9.49801,9.51749,9.48342,9.50289,49931.322049022,0
+AFB.US,D,20150924,000000,9.52527,9.54475,9.49023,9.51165,52542.633834576,0
+AFB.US,D,20150925,000000,9.50289,9.51749,9.46784,9.49801,98239.562815128,0
+AFB.US,D,20150928,000000,9.46784,9.51165,9.45909,9.46784,54822.138497103,0
+AFB.US,D,20150929,000000,9.47465,9.50289,9.47465,9.50289,38006.810952758,0
+AFB.US,D,20150930,000000,9.49801,9.51165,9.49023,9.51165,69173.053384664,0
+AFB.US,D,20151001,000000,9.50289,9.53208,9.49801,9.51749,63302.224567026,0
+AFB.US,D,20151002,000000,9.53208,9.58271,9.53208,9.55935,103688.18504589,0
+AFB.US,D,20151005,000000,9.57492,9.58271,9.54475,9.55935,68316.313011278,0
+AFB.US,D,20151006,000000,9.5535,9.58271,9.5535,9.58271,70154.093020858,0
+AFB.US,D,20151007,000000,9.56422,9.6158,9.53599,9.60802,56728.745371213,0
+AFB.US,D,20151008,000000,9.59536,9.6158,9.57199,9.6158,50890.789085886,0
+AFB.US,D,20151009,000000,9.58856,9.62359,9.57199,9.62359,45189.459262982,0
+AFB.US,D,20151012,000000,9.62359,9.63625,9.6158,9.62359,35856.74188621,0
+AFB.US,D,20151013,000000,9.62359,9.63138,9.60315,9.60802,51726.984126578,0
+AFB.US,D,20151014,000000,9.63138,9.65086,9.62359,9.63138,98035.136754811,0
+AFB.US,D,20151015,000000,9.62359,9.65865,9.62359,9.65086,113608.49893773,0
+AFB.US,D,20151016,000000,9.65086,9.65086,9.63625,9.65086,58400.108185964,0
+AFB.US,D,20151019,000000,9.64696,9.67423,9.63138,9.65086,65871.418420555,0
+AFB.US,D,20151020,000000,9.65086,9.682,9.63138,9.682,71270.73185284,0
+AFB.US,D,20151021,000000,9.68881,9.72095,9.64209,9.71218,92056.444940523,0
+AFB.US,D,20151022,000000,9.71218,9.72095,9.65865,9.72095,49227.644404213,0
+AFB.US,D,20151023,000000,9.69758,9.75696,9.682,9.73944,145036.69436151,0
+AFB.US,D,20151026,000000,9.72095,9.77153,9.68881,9.71218,70501.309143405,0
+AFB.US,D,20151027,000000,9.70537,9.72972,9.68881,9.72095,56319.89325058,0
+AFB.US,D,20151028,000000,9.70537,9.76279,9.682,9.69758,59522.910617753,0
+AFB.US,D,20151029,000000,9.65865,9.74821,9.65865,9.72972,59101.731297502,0
+AFB.US,D,20151030,000000,9.70537,9.77153,9.70537,9.74821,40330.488080579,0
+AFB.US,D,20151102,000000,9.73944,9.85529,9.73944,9.83487,122154.33007228,0
+AFB.US,D,20151103,000000,9.82996,9.87567,9.78716,9.85529,98864.14092906,0
+AFB.US,D,20151104,000000,9.83388,9.86603,9.79008,9.81927,78304.426501024,0
+AFB.US,D,20151105,000000,9.84554,9.85234,9.78228,9.81447,31832.938477865,0
+AFB.US,D,20151106,000000,9.78228,9.78228,9.64987,9.6791,66281.297807822,0
+AFB.US,D,20151109,000000,9.65473,9.65473,9.52527,9.52527,118153.1265299,0
+AFB.US,D,20151110,000000,9.55935,9.63722,9.53892,9.53892,132572.86828198,0
+AFB.US,D,20151111,000000,9.53892,9.5983,9.53892,9.54475,63798.394351613,0
+AFB.US,D,20151112,000000,9.53892,9.60607,9.53208,9.5983,42764.08273832,0
+AFB.US,D,20151113,000000,9.59149,9.64987,9.58271,9.63722,25187.550617619,0
+AFB.US,D,20151116,000000,9.63334,9.65473,9.62651,9.63334,69333.306979687,0
+AFB.US,D,20151117,000000,9.63722,9.65473,9.60607,9.63722,77634.648655161,0
+AFB.US,D,20151118,000000,9.6197,9.64405,9.6197,9.63722,46353.352360162,0
+AFB.US,D,20151119,000000,9.63722,9.67129,9.63722,9.65473,47192.629200759,0
+AFB.US,D,20151120,000000,9.65473,9.66351,9.63334,9.63334,85110.067956292,0
+AFB.US,D,20151123,000000,9.64987,9.76085,9.64987,9.75209,77358.313930413,0
+AFB.US,D,20151124,000000,9.74429,9.7667,9.6927,9.7667,64075.756342998,0
+AFB.US,D,20151125,000000,9.77544,9.78228,9.73458,9.78228,44834.025007356,0
+AFB.US,D,20151127,000000,9.79008,9.81447,9.76085,9.79008,19513.956993853,0
+AFB.US,D,20151130,000000,9.80268,9.80956,9.77544,9.79684,60472.104988269,0
+AFB.US,D,20151201,000000,9.79684,9.85923,9.79684,9.83878,131475.74751607,0
+AFB.US,D,20151202,000000,9.84075,9.86888,9.79879,9.79879,46858.767544462,0
+AFB.US,D,20151203,000000,9.79879,9.79879,9.69369,9.69369,62676.619186458,0
+AFB.US,D,20151204,000000,9.68688,9.74626,9.67129,9.70245,50148.075308957,0
+AFB.US,D,20151207,000000,9.6791,9.71024,9.64405,9.64987,71493.648712582,0
+AFB.US,D,20151208,000000,9.69369,9.76865,9.69369,9.75404,85566.174342124,0
+AFB.US,D,20151209,000000,9.76865,9.79205,9.75404,9.79205,53587.364002124,0
+AFB.US,D,20151210,000000,9.79205,9.79205,9.75404,9.78423,40494.850742141,0
+AFB.US,D,20151211,000000,9.79205,9.84554,9.79205,9.84075,110202.08277687,0
+AFB.US,D,20151214,000000,9.82899,9.84075,9.65572,9.65572,93469.963829949,0
+AFB.US,D,20151215,000000,9.69369,9.76279,9.66448,9.76279,83062.725553221,0
+AFB.US,D,20151216,000000,9.73652,9.81536,9.69369,9.81152,72042.209095543,0
+AFB.US,D,20151217,000000,9.80367,9.94674,9.80367,9.94674,119845.03467735,0
+AFB.US,D,20151218,000000,9.97987,10.0236,9.89616,9.98675,109511.75959832,0
+AFB.US,D,20151221,000000,9.97987,9.98675,9.79205,9.79205,156349.9818101,0
+AFB.US,D,20151222,000000,9.79879,9.91178,9.78423,9.91178,220235.69382566,0
+AFB.US,D,20151223,000000,9.92729,9.92729,9.88835,9.90496,140649.23856445,0
+AFB.US,D,20151224,000000,9.92729,9.92729,9.87764,9.91178,33890.553547283,0
+AFB.US,D,20151228,000000,9.89616,9.96242,9.86888,9.96242,133591.91678366,0
+AFB.US,D,20151229,000000,9.97987,9.97987,9.90496,9.93711,40314.051814422,0
+AFB.US,D,20151230,000000,9.93711,10.0858,9.92048,9.96242,196713.34242298,0
+AFB.US,D,20151231,000000,9.97109,10.0353,9.97109,10.0296,447864.62562166,0
+AFB.US,D,20160104,000000,9.97987,10.0422,9.97987,10.0236,56803.735835551,0
+AFB.US,D,20160105,000000,10.0442,10.1102,10.0296,10.1102,116658.45357633,0
+AFB.US,D,20160106,000000,10.0802,10.1805,10.0802,10.156,38551.262269179,0
+AFB.US,D,20160107,000000,10.1435,10.234,10.1435,10.1881,145733.18113988,0
+AFB.US,D,20160108,000000,10.156,10.1638,10.1191,10.156,57712.866807309,0
+AFB.US,D,20160111,000000,10.156,10.156,10.0665,10.0744,77522.676591974,0
+AFB.US,D,20160112,000000,10.0576,10.1355,10.0576,10.1355,54957.73769289,0
+AFB.US,D,20160113,000000,10.1355,10.1355,10.0452,10.1191,162634.79908153,0
+AFB.US,D,20160114,000000,10.1122,10.1279,10.0576,10.1279,76724.490416767,0
+AFB.US,D,20160115,000000,10.0958,10.1805,10.0958,10.1355,93627.135625066,0
+AFB.US,D,20160119,000000,10.195,10.2038,10.0868,10.1122,96269.265409662,0
+AFB.US,D,20160120,000000,10.1122,10.1122,9.97209,10.0509,131414.11151799,0
+AFB.US,D,20160121,000000,10.0868,10.1122,10.0091,10.1122,77240.178267415,0
+AFB.US,D,20160122,000000,10.1355,10.2193,10.0958,10.1355,86047.962393825,0
+AFB.US,D,20160125,000000,10.1279,10.1805,10.0868,10.1191,85426.466079798,0
+AFB.US,D,20160126,000000,10.1122,10.234,10.1122,10.234,124320.83540499,0
+AFB.US,D,20160127,000000,10.195,10.2593,10.195,10.195,106300.52409807,0
+AFB.US,D,20160128,000000,10.2126,10.2193,10.1881,10.2193,48214.759502343,0
+AFB.US,D,20160129,000000,10.2193,10.2913,10.2183,10.265,112269.97051265,0
+AFB.US,D,20160201,000000,10.2719,10.309,10.2593,10.2913,72570.224145807,0
+AFB.US,D,20160202,000000,10.2808,10.3245,10.2593,10.2913,276682.96813895,0
+AFB.US,D,20160203,000000,10.3255,10.3799,10.2613,10.3185,176552.20744923,0
+AFB.US,D,20160204,000000,10.2932,10.3624,10.2932,10.3624,76947.407276509,0
+AFB.US,D,20160205,000000,10.3556,10.3624,10.3411,10.3624,52884.71362395,0
+AFB.US,D,20160208,000000,10.3624,10.3624,10.3411,10.3624,65588.920095996,0
+AFB.US,D,20160209,000000,10.3556,10.3624,10.2932,10.3556,82026.21351875,0
+AFB.US,D,20160210,000000,10.3556,10.3799,10.3331,10.3498,76448.155692017,0
+AFB.US,D,20160211,000000,10.3712,10.3799,10.3255,10.3624,55885.359464077,0
+AFB.US,D,20160212,000000,10.3411,10.3624,10.2739,10.2874,117282.00442362,0
+AFB.US,D,20160216,000000,10.2874,10.2874,10.2291,10.2495,156218.49168085,0
+AFB.US,D,20160217,000000,10.2436,10.2535,10.2212,10.235,67857.12482554,0
+AFB.US,D,20160218,000000,10.2659,10.2808,10.2212,10.2535,94146.932542254,0
+AFB.US,D,20160219,000000,10.2659,10.2808,10.2145,10.2495,81434.50793713,0
+AFB.US,D,20160222,000000,10.2739,10.2739,10.2212,10.2535,88404.512053959,0
+AFB.US,D,20160223,000000,10.2495,10.2932,10.2291,10.2932,95408.415969737,0
+AFB.US,D,20160224,000000,10.2808,10.3185,10.2808,10.2932,65602.274562248,0
+AFB.US,D,20160225,000000,10.2808,10.3624,10.2808,10.3411,141220.39881338,0
+AFB.US,D,20160226,000000,10.3331,10.3331,10.2808,10.2808,97712.575031498,0
+AFB.US,D,20160229,000000,10.2932,10.3887,10.2739,10.3185,133360.78179085,0
+AFB.US,D,20160301,000000,10.3255,10.3799,10.3012,10.3012,92339.970531716,0
+AFB.US,D,20160302,000000,10.2884,10.3644,10.2884,10.3644,92208.480402467,0
+AFB.US,D,20160303,000000,10.3644,10.4256,10.3584,10.4256,204116.85305967,0
+AFB.US,D,20160304,000000,10.418,10.4481,10.3827,10.3985,180589.36532383,0
+AFB.US,D,20160307,000000,10.3644,10.4033,10.3508,10.4033,64233.95540475,0
+AFB.US,D,20160308,000000,10.4111,10.4111,10.3508,10.3508,97993.018822786,0
+AFB.US,D,20160309,000000,10.3644,10.3827,10.3361,10.3584,54316.723312803,0
+AFB.US,D,20160310,000000,10.3732,10.3827,10.2952,10.3361,111902.2090574,0
+AFB.US,D,20160311,000000,10.3285,10.3732,10.3205,10.3508,43262.307056177,0
+AFB.US,D,20160314,000000,10.3285,10.3985,10.3285,10.3917,45777.055778063,0
+AFB.US,D,20160315,000000,10.3917,10.3917,10.3361,10.3361,47101.202470264,0
+AFB.US,D,20160316,000000,10.3508,10.4111,10.3508,10.3508,57695.403274519,0
+AFB.US,D,20160317,000000,10.3732,10.4316,10.3732,10.4316,59843.417807797,0
+AFB.US,D,20160318,000000,10.4549,10.4831,10.4404,10.4831,69248.043849001,0
+AFB.US,D,20160321,000000,10.4831,10.4958,10.4549,10.4831,61429.517491862,0
+AFB.US,D,20160322,000000,10.5114,10.5562,10.5114,10.5562,83658.54020138,0
+AFB.US,D,20160323,000000,10.563,10.6486,10.5464,10.6486,105088.34946906,0
+AFB.US,D,20160324,000000,10.5981,10.6613,10.5981,10.6613,74645.302748018,0
+AFB.US,D,20160328,000000,10.6662,10.6662,10.6263,10.6486,42932.554466419,0
+AFB.US,D,20160329,000000,10.6428,10.6428,10.6184,10.6184,67499.636036645,0
+AFB.US,D,20160330,000000,10.6428,10.6428,10.5981,10.6184,64988.996381297,0
+AFB.US,D,20160331,000000,10.6428,10.6565,10.6184,10.635,102920.81686971,0
+AFB.US,D,20160401,000000,10.6613,10.6613,10.5718,10.5718,88658.246912745,0
+AFB.US,D,20160404,000000,10.5882,10.6428,10.5718,10.605,75946.849574256,0
+AFB.US,D,20160405,000000,10.6263,10.6896,10.6263,10.6818,89141.062231081,0
+AFB.US,D,20160406,000000,10.6623,10.7645,10.6623,10.7421,108349.9210344,0
+AFB.US,D,20160407,000000,10.7421,10.8092,10.7421,10.8092,72006.254763326,0
+AFB.US,D,20160408,000000,10.7645,10.8277,10.7645,10.7928,63899.06648182,0
+AFB.US,D,20160411,000000,10.8092,10.8443,10.7849,10.7849,63129.643772388,0
+AFB.US,D,20160412,000000,10.8092,10.8794,10.7995,10.8589,110158.93757822,0
+AFB.US,D,20160413,000000,10.8356,10.8734,10.818,10.8356,71669.311307125,0
+AFB.US,D,20160414,000000,10.7995,10.8794,10.7928,10.8511,100577.62167583,0
+AFB.US,D,20160415,000000,10.8734,10.8861,10.8501,10.8861,59785.890876251,0
+AFB.US,D,20160418,000000,10.8861,10.9173,10.8658,10.892,100887.85619954,0
+AFB.US,D,20160419,000000,10.8959,10.9038,10.8511,10.8794,44914.151804867,0
+AFB.US,D,20160420,000000,10.8511,10.9114,10.8356,10.8794,65048.577846114,0
+AFB.US,D,20160421,000000,10.8861,10.892,10.8511,10.8794,17418.333058948,0
+AFB.US,D,20160422,000000,10.8861,10.8959,10.8794,10.892,46689.268549728,0
+AFB.US,D,20160425,000000,10.9038,10.9038,10.8658,10.8794,36905.581120298,0
+AFB.US,D,20160426,000000,10.8861,10.9387,10.8658,10.9291,81298.908741342,0
+AFB.US,D,20160427,000000,10.9387,10.9719,10.9242,10.9719,52488.188702934,0
+AFB.US,D,20160428,000000,10.9291,11.04,10.9291,11.0236,57334.83268572,0
+AFB.US,D,20160429,000000,11.0312,11.0545,11.0078,11.0468,61151.128233844,0
+AFB.US,D,20160502,000000,11.0468,11.0634,11.0312,11.0545,37960.583954193,0
+AFB.US,D,20160503,000000,11.0545,11.0897,11.038,11.0897,71093.014725026,0
+AFB.US,D,20160504,000000,11.0769,11.1217,11.0322,11.0769,73404.364653231,0
+AFB.US,D,20160505,000000,11.0654,11.1071,11.0555,11.073,58950.723102193,0
+AFB.US,D,20160506,000000,11.0917,11.1364,11.0654,11.0828,73908.752570897,0
+AFB.US,D,20160509,000000,11.073,11.0828,11.0555,11.073,73922.107037148,0
+AFB.US,D,20160510,000000,11.0654,11.0769,11.0166,11.073,131661.68277697,0
+AFB.US,D,20160511,000000,11.073,11.073,11.0244,11.0487,68775.501197014,0
+AFB.US,D,20160512,000000,11.0322,11.0769,11.0166,11.0166,62273.930665633,0
+AFB.US,D,20160513,000000,11.0419,11.0555,11.0244,11.0244,40288.370148554,0
+AFB.US,D,20160516,000000,11.0166,11.0487,11.0166,11.0244,59889.64480636,0
+AFB.US,D,20160517,000000,11.0487,11.0555,11.0244,11.0244,82052.922451254,0
+AFB.US,D,20160518,000000,11.0322,11.0419,10.967,10.9815,164561.95128834,0
+AFB.US,D,20160519,000000,10.9048,10.9242,10.8366,10.8366,99764.026501108,0
+AFB.US,D,20160520,000000,10.8668,10.9406,10.8366,10.9406,137943.4182485,0
+AFB.US,D,20160523,000000,10.9183,10.967,10.9124,10.932,80226.442374656,0
+AFB.US,D,20160524,000000,10.9591,10.9591,10.9183,10.9311,76931.998276988,0
+AFB.US,D,20160525,000000,10.9311,10.9728,10.9183,10.9406,101897.6593015,0
+AFB.US,D,20160526,000000,10.9242,10.9933,10.9242,10.9406,124701.95132648,0
+AFB.US,D,20160527,000000,10.9504,10.9583,10.892,10.892,41803.588434822,0
+AFB.US,D,20160531,000000,10.9048,10.9242,10.8443,10.9048,90282.355462296,0
+AFB.US,D,20160601,000000,10.9251,10.9903,10.9251,10.9524,83843.448195636,0
+AFB.US,D,20160602,000000,10.962,10.9963,10.962,10.97,38339.645342418,0
+AFB.US,D,20160603,000000,11.0107,11.0516,10.9963,11.0107,55244.345083987,0
+AFB.US,D,20160606,000000,11.0107,11.0664,11.0107,11.0196,69650.732369827,0
+AFB.US,D,20160607,000000,11.0263,11.0857,11.0263,11.0798,60552.231785779,0
+AFB.US,D,20160608,000000,11.075,11.1178,11.0664,11.0664,50749.02629029,0
+AFB.US,D,20160609,000000,11.0857,11.1335,11.0857,11.0944,29734.232743056,0
+AFB.US,D,20160610,000000,11.11,11.1335,11.1014,11.11,62601.62872212,0
+AFB.US,D,20160613,000000,11.1257,11.1335,11.0857,11.0857,68494.03013909,0
+AFB.US,D,20160614,000000,11.1257,11.154,11.11,11.11,65902.236419597,0
+AFB.US,D,20160615,000000,11.1257,11.154,11.0944,11.1014,80045.643446938,0
+AFB.US,D,20160616,000000,11.1178,11.154,11.1178,11.1178,57493.031747472,0
+AFB.US,D,20160617,000000,11.1178,11.1685,11.1178,11.1335,79533.037396193,0
+AFB.US,D,20160620,000000,11.154,11.154,11.075,11.0798,89056.82636703,0
+AFB.US,D,20160621,000000,11.1178,11.1335,11.075,11.1335,98719.296333559,0
+AFB.US,D,20160622,000000,11.1178,11.2018,11.11,11.1938,97584.166702152,0
+AFB.US,D,20160623,000000,11.1471,11.2141,11.1014,11.2141,60760.766912636,0
+AFB.US,D,20160624,000000,11.1257,11.3068,11.1257,11.2231,139293.24660658,0
+AFB.US,D,20160627,000000,11.2231,11.2658,11.2065,11.2658,90624.43525167,0
+AFB.US,D,20160628,000000,11.2364,11.2931,11.2141,11.2289,100912.51059877,0
+AFB.US,D,20160629,000000,11.2289,11.2843,11.2289,11.2571,81003.055950532,0
+AFB.US,D,20160630,000000,11.2795,11.3144,11.2364,11.2444,92383.115730376,0
+AFB.US,D,20160701,000000,11.2795,11.3,11.2658,11.2843,55439.525744592,0
+AFB.US,D,20160705,000000,11.2843,11.3322,11.2289,11.2444,125279.27517522,0
+AFB.US,D,20160706,000000,11.2824,11.3028,11.2394,11.2766,110328.43657295,0
+AFB.US,D,20160707,000000,11.2891,11.3028,11.2891,11.3028,63410.087563675,0
+AFB.US,D,20160708,000000,11.2766,11.3555,11.2766,11.3555,62359.193796319,0
+AFB.US,D,20160711,000000,11.3555,11.3555,11.296,11.3028,59330.811757053,0
+AFB.US,D,20160712,000000,11.3369,11.3369,11.1296,11.1296,176863.46923957,0
+AFB.US,D,20160713,000000,11.1568,11.1568,10.8939,10.9719,366113.71956104,0
+AFB.US,D,20160714,000000,10.9232,10.9864,10.782,10.782,443959.98514294,0
+AFB.US,D,20160715,000000,10.745,10.9913,10.745,10.9864,191675.62684612,0
+AFB.US,D,20160718,000000,11.0068,11.0984,11.0068,11.0897,180148.66793752,0
+AFB.US,D,20160719,000000,11.1364,11.1391,11.0137,11.0984,72572.278679077,0
+AFB.US,D,20160720,000000,11.1296,11.1645,11.076,11.1645,81420.126204243,0
+AFB.US,D,20160721,000000,11.1568,11.1898,11.1441,11.1898,60423.823456436,0
+AFB.US,D,20160722,000000,11.2181,11.2181,11.15,11.15,63336.124365973,0
+AFB.US,D,20160725,000000,11.1441,11.1734,11.0897,11.0984,66776.440325776,0
+AFB.US,D,20160726,000000,11.15,11.1568,11.1061,11.15,55145.727487052,0
+AFB.US,D,20160727,000000,11.1296,11.1898,11.1296,11.1296,71327.23151775,0
+AFB.US,D,20160728,000000,11.1645,11.1898,11.114,11.1364,44656.307879543,0
+AFB.US,D,20160729,000000,11.1734,11.1734,11.1296,11.1296,50975.024949936,0
+AFB.US,D,20160801,000000,11.1061,11.15,11.0984,11.114,116746.79850692,0
+AFB.US,D,20160802,000000,11.0984,11.1364,11.0897,11.1061,289628.58227016,0
+AFB.US,D,20160803,000000,11.1335,11.1606,11.0935,11.1335,176934.35063735,0
+AFB.US,D,20160804,000000,11.154,11.1695,11.1257,11.1471,70596.844940439,0
+AFB.US,D,20160805,000000,11.1335,11.1391,11.1014,11.11,60652.903915986,0
+AFB.US,D,20160808,000000,11.0847,11.11,11.0789,11.11,49755.659454478,0
+AFB.US,D,20160809,000000,11.0789,11.154,11.0789,11.11,108607.76495973,0
+AFB.US,D,20160810,000000,11.154,11.1793,11.1178,11.1793,168201.55697528,0
+AFB.US,D,20160811,000000,11.1793,11.1908,11.0506,11.0506,152673.39452428,0
+AFB.US,D,20160812,000000,11.0789,11.1247,11.075,11.1178,71259.431919858,0
+AFB.US,D,20160815,000000,11.0789,11.1178,11.0789,11.0789,54359.868511461,0
+AFB.US,D,20160816,000000,11.11,11.11,11.0575,11.0789,104273.7270277,0
+AFB.US,D,20160817,000000,11.075,11.11,11.0506,11.11,81326.644940481,0
+AFB.US,D,20160818,000000,11.1391,11.1471,11.111,11.1391,41929.942230895,0
+AFB.US,D,20160819,000000,11.1695,11.1695,11.1257,11.1257,78833.468817925,0
+AFB.US,D,20160822,000000,11.154,11.1793,11.1391,11.1793,74135.778497179,0
+AFB.US,D,20160823,000000,11.2026,11.2026,11.154,11.1606,61271.318430111,0
+AFB.US,D,20160824,000000,11.1793,11.1868,11.1178,11.1178,54439.995308973,0
+AFB.US,D,20160825,000000,11.1471,11.154,11.11,11.1178,160777.50100589,0
+AFB.US,D,20160826,000000,11.1335,11.1335,11.075,11.075,121748.55975156,0
+AFB.US,D,20160829,000000,11.1014,11.1178,11.0847,11.1178,68404.657941867,0
+AFB.US,D,20160830,000000,11.1257,11.1391,11.0935,11.11,74480.940086456,0
+AFB.US,D,20160831,000000,11.0935,11.1606,11.0935,11.154,147708.61487851,0
+AFB.US,D,20160901,000000,11.1335,11.1948,11.1178,11.154,114853.54609907,0
+AFB.US,D,20160902,000000,11.1695,11.1695,11.1471,11.154,41477.944911603,0
+AFB.US,D,20160906,000000,11.1606,11.2581,11.1471,11.2523,96822.962125797,0
+AFB.US,D,20160907,000000,11.2404,11.2542,11.2191,11.2191,73163.984260699,0
+AFB.US,D,20160908,000000,11.2494,11.2494,11.1645,11.1744,61471.635423888,0
+AFB.US,D,20160909,000000,11.15,11.15,10.9544,10.9544,110246.25524218,0
+AFB.US,D,20160912,000000,10.9358,10.971,10.8687,10.9544,134704.44654912,0
+AFB.US,D,20160913,000000,10.9982,10.9982,10.8823,10.964,128888.06286312,0
+AFB.US,D,20160914,000000,10.964,11.0127,10.8998,11.0058,107634.94345662,0
+AFB.US,D,20160915,000000,10.9786,11.0292,10.964,10.9982,99463.037377125,0
+AFB.US,D,20160916,000000,11.0292,11.0292,10.9544,10.9544,35119.164442454,0
+AFB.US,D,20160919,000000,10.9455,11.0216,10.9455,11.0216,69138.126319083,0
+AFB.US,D,20160920,000000,11.0127,11.038,10.9982,11.0292,56127.79438988,0
+AFB.US,D,20160921,000000,11.0614,11.1208,11.0216,11.1208,154541.99253291,0
+AFB.US,D,20160922,000000,11.1568,11.2111,10.9982,11.038,226624.26502721,0
+AFB.US,D,20160923,000000,11.0693,11.0808,11.0273,11.0459,52831.295758943,0
+AFB.US,D,20160926,000000,11.0614,11.0808,11.0535,11.0808,37164.452312255,0
+AFB.US,D,20160927,000000,11.0808,11.1051,11.0693,11.1051,45992.781771362,0
+AFB.US,D,20160928,000000,11.114,11.1744,11.0887,11.1744,81127.355213338,0
+AFB.US,D,20160929,000000,11.1744,11.1744,11.0887,11.1441,92799.158717452,0
+AFB.US,D,20160930,000000,11.1645,11.1645,11.0897,11.0974,81319.454074038,0
+AFB.US,D,20161003,000000,11.1208,11.1208,11.076,11.1051,42262.776620557,0
+AFB.US,D,20161004,000000,11.114,11.114,10.9982,11.0216,95658.041761982,0
+AFB.US,D,20161005,000000,11.0654,11.0654,10.9738,11.0011,51968.391785746,0
+AFB.US,D,20161006,000000,10.9815,11.0497,10.9591,11.0011,83265.097080267,0
+AFB.US,D,20161007,000000,11.0244,11.0244,10.9173,10.9311,41744.006970004,0
+AFB.US,D,20161010,000000,10.9591,11.0565,10.9173,11.0565,76355.70169489,0
+AFB.US,D,20161011,000000,11.0087,11.074,11.0087,11.0244,105133.54920098,0
+AFB.US,D,20161012,000000,11.0176,11.0429,10.968,10.968,66283.352341092,0
+AFB.US,D,20161013,000000,10.9738,10.9738,10.6983,10.9038,274017.21122175,0
+AFB.US,D,20161014,000000,10.8716,10.8716,10.6583,10.6583,131926.71756873,0
+AFB.US,D,20161017,000000,10.6204,10.6583,10.4286,10.4666,297271.44603276,0
+AFB.US,D,20161018,000000,10.531,10.6069,10.4082,10.5562,105477.68352363,0
+AFB.US,D,20161019,000000,10.5728,10.6983,10.5728,10.6983,69834.613097449,0
+AFB.US,D,20161020,000000,10.6983,10.7908,10.6769,10.7109,52012.56425104,0
+AFB.US,D,20161021,000000,10.7625,10.7966,10.7528,10.7966,43580.759712952,0
+AFB.US,D,20161024,000000,10.7966,10.8064,10.7042,10.7042,60353.969325272,0
+AFB.US,D,20161025,000000,10.7109,10.7362,10.669,10.7109,65917.645419119,0
+AFB.US,D,20161026,000000,10.6983,10.6983,10.637,10.637,91904.409478578,0
+AFB.US,D,20161027,000000,10.601,10.6125,10.4666,10.5027,147121.01836343,0
+AFB.US,D,20161028,000000,10.4666,10.4948,10.4529,10.4735,94939.982384287,0
+AFB.US,D,20161031,000000,10.5251,10.5251,10.4237,10.4802,90995.278506818,0
+AFB.US,D,20161101,000000,10.4802,10.5562,10.4443,10.5464,55380.971546412,0
+AFB.US,D,20161102,000000,10.6097,10.6662,10.5056,10.6418,175877.2932702,0
+AFB.US,D,20161103,000000,10.6603,10.673,10.5514,10.561,71779.228837044,0
+AFB.US,D,20161104,000000,10.5514,10.5853,10.4899,10.528,88586.338248312,0
+AFB.US,D,20161107,000000,10.528,10.6476,10.4998,10.6418,103020.46173329,0
+AFB.US,D,20161108,000000,10.6418,10.6476,10.5862,10.5862,53003.876553582,0
+AFB.US,D,20161109,000000,10.5347,10.5347,10.3897,10.419,96720.235462321,0
+AFB.US,D,20161110,000000,10.3897,10.421,10.0802,10.1122,201326.79687968,0
+AFB.US,D,20161111,000000,10.0958,10.2068,10.0958,10.1279,128227.53041697,0
+AFB.US,D,20161114,000000,10.1122,10.1122,9.80465,9.92827,336517.14054703,0
+AFB.US,D,20161115,000000,9.94773,10.0958,9.89715,10.0868,177699.66428025,0
+AFB.US,D,20161116,000000,10.1025,10.2068,10.0559,10.1435,176650.82504618,0
+AFB.US,D,20161117,000000,10.1191,10.1747,10.0715,10.1191,136894.57901442,0
+AFB.US,D,20161118,000000,10.1435,10.156,10.0432,10.0802,118217.84432789,0
+AFB.US,D,20161121,000000,10.0958,10.1823,10.0333,10.0432,150694.87898575,0
+AFB.US,D,20161122,000000,10.0868,10.1025,10.0432,10.0715,51180.478276887,0
+AFB.US,D,20161123,000000,10.0276,10.0276,9.92827,9.97309,98462.479674869,0
+AFB.US,D,20161125,000000,9.97309,9.98964,9.94773,9.95557,24761.234964195,0
+AFB.US,D,20161128,000000,9.98176,10.0559,9.89715,9.95557,116028.73912923,0
+AFB.US,D,20161129,000000,9.89715,10.0052,9.86603,9.87371,159682.43477325,0
+AFB.US,D,20161130,000000,9.87371,9.90594,9.83585,9.90594,200434.10217407,0
+AFB.US,D,20161201,000000,9.87371,9.87371,9.78521,9.78521,154464.9475353,0
+AFB.US,D,20161202,000000,9.78521,9.81536,9.74626,9.78521,130745.36093875,0
+AFB.US,D,20161205,000000,9.81152,9.81152,9.76279,9.76963,123200.08750646,0
+AFB.US,D,20161206,000000,9.76279,9.94773,9.76279,9.9381,237660.19048441,0
+AFB.US,D,20161207,000000,9.98475,10.0839,9.95845,10.0695,605868.50671372,0
+AFB.US,D,20161208,000000,10.0839,10.1395,9.97787,10.0529,304454.09434298,0
+AFB.US,D,20161209,000000,10.0462,10.0596,9.98475,10.0596,203678.21020665,0
+AFB.US,D,20161212,000000,10.0246,10.0412,10.0023,10.0246,147411.73482106,0
+AFB.US,D,20161213,000000,10.0839,10.196,10.0529,10.196,241556.61283006,0
+AFB.US,D,20161214,000000,10.196,10.2623,10.1162,10.1162,228771.25229386,0
+AFB.US,D,20161215,000000,10.0997,10.1336,10.0412,10.0839,217732.24503676,0
+AFB.US,D,20161216,000000,10.125,10.1395,10.0773,10.1162,124101.00034515,0
+AFB.US,D,20161219,000000,10.1162,10.1541,10.0596,10.0773,157126.59538595,0
+AFB.US,D,20161220,000000,10.0997,10.0997,10.0091,10.0246,134264.77642944,0
+AFB.US,D,20161221,000000,10.018,10.0519,10.018,10.0363,128576.80107279,0
+AFB.US,D,20161222,000000,10.0412,10.0462,9.98475,9.99362,191553.3821166,0
+AFB.US,D,20161223,000000,10.018,10.0363,9.97787,9.97787,136264.86456732,0
+AFB.US,D,20161227,000000,10.0023,10.0412,9.97787,9.99362,295719.24614764,0
+AFB.US,D,20161228,000000,9.98475,10.0695,9.96917,10.0529,159242.76465358,0
+AFB.US,D,20161229,000000,10.0363,10.1082,10.0363,10.1082,143797.81079999,0
+AFB.US,D,20161230,000000,10.0839,10.0928,9.98475,10.0773,204353.12438567,0
+AFB.US,D,20170103,000000,10.0596,10.0997,10.0412,10.0928,79577.209861489,0
+AFB.US,D,20170104,000000,10.1201,10.1931,10.1191,10.1931,86015.089861513,0
+AFB.US,D,20170105,000000,10.2183,10.265,10.1931,10.265,70937.897463179,0
+AFB.US,D,20170106,000000,10.2417,10.2456,10.1931,10.2009,73171.17512714,0
+AFB.US,D,20170109,000000,10.2252,10.2808,10.2252,10.2593,47326.173863276,0
+AFB.US,D,20170110,000000,10.2535,10.2942,10.2535,10.2808,50880.516419538,0
+AFB.US,D,20170111,000000,10.2874,10.3157,10.2183,10.2495,121431.13436141,0
+AFB.US,D,20170112,000000,10.2719,10.3118,10.2593,10.3022,150673.30638642,0
+AFB.US,D,20170113,000000,10.265,10.3275,10.2593,10.3275,101755.89650591,0
+AFB.US,D,20170117,000000,10.3762,10.3857,10.2808,10.2942,87290.955021883,0
+AFB.US,D,20170118,000000,10.2874,10.3118,10.2789,10.3118,42855.509468814,0
+AFB.US,D,20170119,000000,10.2874,10.2874,10.2096,10.2417,110815.36095783,0
+AFB.US,D,20170120,000000,10.2535,10.2535,10.1765,10.2252,102122.63069452,0
+AFB.US,D,20170123,000000,10.2535,10.2808,10.2183,10.2417,78273.608501982,0
+AFB.US,D,20170124,000000,10.2009,10.2719,10.2009,10.2417,74700.775146294,0
+AFB.US,D,20170125,000000,10.2009,10.2808,10.2009,10.2808,151367.73863152,0
+AFB.US,D,20170126,000000,10.2593,10.2942,10.2535,10.2942,76387.546960567,0
+AFB.US,D,20170127,000000,10.3118,10.3275,10.2719,10.3275,81956.359387586,0
+AFB.US,D,20170130,000000,10.3118,10.3947,10.2874,10.3947,104825.36921055,0
+AFB.US,D,20170131,000000,10.3857,10.4735,10.3857,10.4588,101051.19159446,0
+AFB.US,D,20170201,000000,10.419,10.5056,10.4033,10.4899,139740.10759269,0
+AFB.US,D,20170202,000000,10.5241,10.5367,10.4627,10.4764,60112.561666104,0
+AFB.US,D,20170203,000000,10.4841,10.4998,10.4706,10.4764,56723.609038039,0
+AFB.US,D,20170206,000000,10.4998,10.5142,10.4627,10.4706,106260.46069932,0
+AFB.US,D,20170207,000000,10.4764,10.5056,10.4627,10.4998,86409.560249261,0
+AFB.US,D,20170208,000000,10.5142,10.5805,10.5056,10.5142,74811.719942849,0
+AFB.US,D,20170209,000000,10.5056,10.5056,10.449,10.4706,75547.242853335,0
+AFB.US,D,20170210,000000,10.4706,10.4706,10.419,10.4414,113036.31142217,0
+AFB.US,D,20170213,000000,10.4325,10.4325,10.3897,10.3897,86430.105581956,0
+AFB.US,D,20170214,000000,10.4256,10.4325,10.2894,10.3809,205285.88249004,0
+AFB.US,D,20170215,000000,10.3235,10.3634,10.3061,10.3488,112457.96030681,0
+AFB.US,D,20170216,000000,10.3235,10.3401,10.2894,10.2894,100090.69729096,0
+AFB.US,D,20170217,000000,10.3547,10.3634,10.2894,10.3235,84702.243102293,0
+AFB.US,D,20170221,000000,10.2982,10.3314,10.2894,10.3061,116851.57970366,0
+AFB.US,D,20170222,000000,10.3235,10.3488,10.3147,10.3314,80394.914102755,0
+AFB.US,D,20170223,000000,10.3488,10.3712,10.2982,10.3401,95783.368291423,0
+AFB.US,D,20170224,000000,10.3547,10.3897,10.3401,10.3809,91450.357626015,0
+AFB.US,D,20170227,000000,10.3809,10.3809,10.2982,10.2982,90755.925380919,0
+AFB.US,D,20170228,000000,10.3061,10.3314,10.2894,10.3235,128669.25506991,0
+AFB.US,D,20170301,000000,10.308,10.3166,10.2515,10.3002,195743.60271977,0
+AFB.US,D,20170302,000000,10.2846,10.2903,10.2679,10.2903,68763.173997397,0
+AFB.US,D,20170303,000000,10.2632,10.2779,10.2515,10.2573,86806.085170277,0
+AFB.US,D,20170306,000000,10.2515,10.2554,10.197,10.2145,82017.995385672,0
+AFB.US,D,20170307,000000,10.1891,10.2145,10.1326,10.1326,54170.851450667,0
+AFB.US,D,20170308,000000,10.1074,10.1074,10.0586,10.0763,108790.61842072,0
+AFB.US,D,20170309,000000,10.0519,10.0559,9.92145,9.96629,161756.48610882,0
+AFB.US,D,20170310,000000,10.0081,10.0081,9.94773,9.99263,100722.46627133,0
+AFB.US,D,20170313,000000,10.0003,10.0003,9.93909,10.0003,75961.231307142,0
+AFB.US,D,20170314,000000,9.99263,10.0081,9.93909,10.0081,102199.67569212,0
+AFB.US,D,20170315,000000,9.99263,10.0744,9.92145,10.0452,139790.4436578,0
+AFB.US,D,20170316,000000,10.0586,10.0586,9.92927,9.95745,266107.25813411,0
+AFB.US,D,20170317,000000,9.98375,10.016,9.95745,10.016,148710.19984739,0
+AFB.US,D,20170320,000000,10.0081,10.0763,10.0042,10.0763,130095.10115896,0
+AFB.US,D,20170321,000000,10.0763,10.0918,10.0452,10.0685,86839.984969224,0
+AFB.US,D,20170322,000000,10.1241,10.1541,10.083,10.1541,184111.86261441,0
+AFB.US,D,20170323,000000,10.1638,10.197,10.1241,10.1638,134921.19980905,0
+AFB.US,D,20170324,000000,10.1727,10.1891,10.1484,10.1815,134985.91760704,0
+AFB.US,D,20170327,000000,10.197,10.2389,10.1891,10.2048,118434.59758783,0
+AFB.US,D,20170328,000000,10.2145,10.2311,10.1541,10.1891,83272.287946712,0
+AFB.US,D,20170329,000000,10.2048,10.2389,10.1891,10.2389,57790.939071552,0
+AFB.US,D,20170330,000000,10.2632,10.2779,10.2311,10.2779,234358.55552031,0
+AFB.US,D,20170331,000000,10.2554,10.3245,10.2554,10.3245,334322.89901519,0
+AFB.US,D,20170403,000000,10.3166,10.3245,10.2679,10.3002,98269.353547535,0
+AFB.US,D,20170404,000000,10.2903,10.308,10.2846,10.308,108593.38322685,0
+AFB.US,D,20170405,000000,10.3002,10.3351,10.2679,10.2922,71679.583973473,0
+AFB.US,D,20170406,000000,10.3175,10.3664,10.3175,10.3664,82729.89116356,0
+AFB.US,D,20170407,000000,10.3664,10.4354,10.3664,10.4247,60749.466979654,0
+AFB.US,D,20170410,000000,10.4296,10.4812,10.4296,10.4812,97098.269583912,0
+AFB.US,D,20170411,000000,10.4812,10.5037,10.4588,10.4958,60917.938707753,0
+AFB.US,D,20170412,000000,10.488,10.527,10.4812,10.5037,31890.465409411,0
+AFB.US,D,20170413,000000,10.5114,10.5415,10.488,10.5415,36417.629468787,0
+AFB.US,D,20170417,000000,10.5415,10.5668,10.5201,10.5347,92934.757913241,0
+AFB.US,D,20170418,000000,10.5415,10.5668,10.5114,10.5668,72067.89076141,0
+AFB.US,D,20170419,000000,10.5668,10.5668,10.5037,10.5201,51309.913872867,0
+AFB.US,D,20170420,000000,10.5114,10.5162,10.4812,10.4958,41724.488903945,0
+AFB.US,D,20170421,000000,10.527,10.527,10.4812,10.5114,77240.178267415,0
+AFB.US,D,20170424,000000,10.527,10.5347,10.4588,10.488,133284.76405988,0
+AFB.US,D,20170425,000000,10.4666,10.4812,10.3847,10.3994,182743.54345692,0
+AFB.US,D,20170426,000000,10.3994,10.4588,10.3937,10.4588,97762.9110966,0
+AFB.US,D,20170427,000000,10.4588,10.527,10.4588,10.5114,112275.10684582,0
+AFB.US,D,20170428,000000,10.5201,10.5415,10.5114,10.5347,117162.84149399,0
+AFB.US,D,20170501,000000,10.527,10.5347,10.4666,10.5037,131705.85524225,0
+AFB.US,D,20170502,000000,10.488,10.527,10.4735,10.5037,98977.140258883,0
+AFB.US,D,20170503,000000,10.528,10.5786,10.4889,10.5524,101182.6817237,0
+AFB.US,D,20170504,000000,10.5435,10.5435,10.4978,10.5132,65770.746290348,0
+AFB.US,D,20170505,000000,10.5132,10.528,10.4889,10.5221,42196.004289299,0
+AFB.US,D,20170508,000000,10.4889,10.4978,10.4549,10.4549,69907.549028516,0
+AFB.US,D,20170509,000000,10.4549,10.4647,10.3947,10.417,136363.48216425,0
+AFB.US,D,20170510,000000,10.4247,10.4306,10.3361,10.3857,451331.65051397,0
+AFB.US,D,20170511,000000,10.3674,10.4519,10.3674,10.4306,94947.17325073,0
+AFB.US,D,20170512,000000,10.4306,10.5046,10.4306,10.5046,81749.878794,0
+AFB.US,D,20170515,000000,10.4831,10.5221,10.4831,10.4899,67282.882776711,0
+AFB.US,D,20170516,000000,10.5221,10.5524,10.4831,10.5221,106793.61208276,0
+AFB.US,D,20170517,000000,10.562,10.5971,10.5524,10.5872,69961.99416016,0
+AFB.US,D,20170518,000000,10.562,10.5862,10.4247,10.4831,120756.22018237,0
+AFB.US,D,20170519,000000,10.4889,10.528,10.4394,10.528,120040.21533794,0
+AFB.US,D,20170522,000000,10.5221,10.528,10.4978,10.5132,56214.084787199,0
+AFB.US,D,20170523,000000,10.5357,10.5786,10.527,10.562,171309.03854543,0
+AFB.US,D,20170524,000000,10.5786,10.5786,10.528,10.5524,130028.32882769,0
+AFB.US,D,20170525,000000,10.562,10.5786,10.4978,10.5524,207477.04222197,0
+AFB.US,D,20170526,000000,10.5872,10.6125,10.528,10.6059,166065.86964162,0
+AFB.US,D,20170530,000000,10.5971,10.6204,10.5971,10.6125,83665.731067823,0
+AFB.US,D,20170531,000000,10.6293,10.6603,10.6125,10.6583,104368.23555809,0
+AFB.US,D,20170601,000000,10.669,10.7138,10.6633,10.7138,128628.16440451,0
+AFB.US,D,20170602,000000,10.7236,10.7459,10.7062,10.7062,108383.82083336,0
+AFB.US,D,20170605,000000,10.6923,10.7645,10.6633,10.7392,159392.74558224,0
+AFB.US,D,20170606,000000,10.7459,10.7771,10.7315,10.7771,54321.859645976,0
+AFB.US,D,20170607,000000,10.7791,10.78,10.7325,10.7655,43674.240976714,0
+AFB.US,D,20170608,000000,10.7325,10.7723,10.7325,10.7723,50700.744758455,0
+AFB.US,D,20170609,000000,10.7723,10.7723,10.7003,10.7325,63393.65129752,0
+AFB.US,D,20170612,000000,10.6923,10.6923,10.6516,10.671,77092.25187201,0
+AFB.US,D,20170613,000000,10.7003,10.7072,10.638,10.6456,112394.26977545,0
+AFB.US,D,20170614,000000,10.6923,10.6963,10.6593,10.6923,79912.098784419,0
+AFB.US,D,20170615,000000,10.6643,10.6866,10.6456,10.6866,41026.974858945,0
+AFB.US,D,20170616,000000,10.7003,10.7003,10.6643,10.671,66411.760670437,0
+AFB.US,D,20170619,000000,10.7072,10.7072,10.671,10.6866,105008.22267154,0
+AFB.US,D,20170620,000000,10.6866,10.7255,10.6866,10.7255,57288.605687155,0
+AFB.US,D,20170621,000000,10.7325,10.7478,10.7003,10.7158,130359.1086841,0
+AFB.US,D,20170622,000000,10.7255,10.7412,10.7003,10.7072,129669.81277217,0
+AFB.US,D,20170623,000000,10.7325,10.7325,10.7003,10.7072,248014.01089614,0
+AFB.US,D,20170626,000000,10.7158,10.7478,10.7072,10.7325,46930.676208896,0
+AFB.US,D,20170627,000000,10.7412,10.7412,10.6923,10.6923,63641.222556496,0
+AFB.US,D,20170628,000000,10.7003,10.7255,10.6643,10.7072,99171.293652853,0
+AFB.US,D,20170629,000000,10.6866,10.6866,10.6214,10.6456,201051.48942156,0
+AFB.US,D,20170630,000000,10.6593,10.6866,10.6303,10.6866,109810.69418903,0
+AFB.US,D,20170703,000000,10.6923,10.7072,10.671,10.671,113506.79954088,0
+AFB.US,D,20170705,000000,10.6866,10.6866,10.6565,10.671,120621.64825322,0
+AFB.US,D,20170706,000000,10.6593,10.6593,10.6125,10.6125,68913.154926071,0
+AFB.US,D,20170707,000000,10.6303,10.6303,10.5795,10.6125,58107.337195057,0
+AFB.US,D,20170710,000000,10.5882,10.638,10.5882,10.638,134309.97616137,0
+AFB.US,D,20170711,000000,10.6125,10.6456,10.6069,10.638,61717.152149595,0
+AFB.US,D,20170712,000000,10.6788,10.6923,10.6643,10.6923,56480.146845601,0
+AFB.US,D,20170713,000000,10.7003,10.7158,10.671,10.7158,69239.825715925,0
+AFB.US,D,20170714,000000,10.7325,10.7723,10.7325,10.7723,46479.706156238,0
+AFB.US,D,20170717,000000,10.7723,10.7956,10.7478,10.7655,101654.19710906,0
+AFB.US,D,20170718,000000,10.7879,10.8151,10.7723,10.8151,76862.144145825,0
+AFB.US,D,20170719,000000,10.8151,10.8784,10.8151,10.8716,95555.315098506,0
+AFB.US,D,20170720,000000,10.8861,10.892,10.857,10.892,64039.802010782,0
+AFB.US,D,20170721,000000,10.9134,10.9212,10.8784,10.9134,82675.446031918,0
+AFB.US,D,20170724,000000,10.8988,10.9076,10.8638,10.8716,62341.730263528,0
+AFB.US,D,20170725,000000,10.8501,10.8716,10.8327,10.8327,190690.47814339,0
+AFB.US,D,20170726,000000,10.8861,10.9212,10.8501,10.8988,164716.04128355,0
+AFB.US,D,20170727,000000,10.8988,10.9067,10.857,10.8784,100417.36808081,0
+AFB.US,D,20170728,000000,10.9067,11.0166,10.8988,11.0166,112098.41698464,0
+AFB.US,D,20170731,000000,11.0487,11.0487,10.971,10.9913,108753.63682187,0
+AFB.US,D,20170801,000000,11.0487,11.0789,11.0166,11.0789,103901.85650592,0
+AFB.US,D,20170802,000000,11.1042,11.1042,11.0166,11.0322,66358.34280543,0
+AFB.US,D,20170803,000000,11.0555,11.0964,11.0322,11.0654,59038.040766147,0
+AFB.US,D,20170804,000000,11.0877,11.0877,10.9844,11.0419,36154.64921029,0
+AFB.US,D,20170807,000000,11.0166,11.0487,10.971,10.9777,64217.519138593,0
+AFB.US,D,20170808,000000,11.0002,11.0244,10.9436,10.9777,78950.577214287,0
+AFB.US,D,20170809,000000,11.0166,11.0166,10.8979,10.9134,82050.867917984,0
+AFB.US,D,20170810,000000,10.9338,10.9436,10.8491,10.8979,96366.855739965,0
+AFB.US,D,20170811,000000,10.9338,10.9844,10.856,10.9844,63015.617175928,0
+AFB.US,D,20170814,000000,11.0087,11.0087,10.9524,10.9844,28142.996725816,0
+AFB.US,D,20170815,000000,10.9913,10.9913,10.9058,10.9202,83308.242278927,0
+AFB.US,D,20170816,000000,10.9524,10.971,10.8979,10.9436,68000.942154407,0
+AFB.US,D,20170817,000000,10.9436,10.9719,10.9202,10.9436,77237.096467511,0
+AFB.US,D,20170818,000000,10.971,10.971,10.9134,10.962,56253.120919319,0
+AFB.US,D,20170821,000000,10.971,10.9844,10.9524,10.9844,39851.781828783,0
+AFB.US,D,20170822,000000,10.9913,11.0002,10.9777,10.9844,54064.015720652,0
+AFB.US,D,20170823,000000,11.0002,11.0322,11.0002,11.0322,41612.516840757,0
+AFB.US,D,20170824,000000,11.0555,11.0555,10.9913,11.0322,66028.590215672,0
+AFB.US,D,20170825,000000,11.0244,11.0419,11.0087,11.0419,30889.907707158,0
+AFB.US,D,20170828,000000,11.0244,11.0654,11.0002,11.0654,55375.835213238,0
+AFB.US,D,20170829,000000,11.0964,11.1431,11.0654,11.1198,140364.68570662,0
+AFB.US,D,20170830,000000,11.1431,11.149,11.0877,11.1286,37547.622767021,0
+AFB.US,D,20170831,000000,11.149,11.1559,11.0789,11.0789,52627.896965261,0
+AFB.US,D,20170901,000000,11.1042,11.1822,11.0555,11.0789,89754.340412032,0
+AFB.US,D,20170905,000000,11.0789,11.0789,11.0244,11.0555,69507.942307596,0
+AFB.US,D,20170906,000000,11.0555,11.1042,11.0487,11.1042,50318.601570325,0
+AFB.US,D,20170907,000000,11.1568,11.1635,11.074,11.113,209375.430963,0
+AFB.US,D,20170908,000000,11.1198,11.1286,11.0654,11.0964,79433.392532623,0
+AFB.US,D,20170911,000000,11.113,11.113,11.0654,11.1042,39785.009497523,0
+AFB.US,D,20170912,000000,11.1042,11.1286,11.0789,11.1198,52417.307305135,0
+AFB.US,D,20170913,000000,11.1354,11.1431,11.0877,11.1286,56313.72965077,0
+AFB.US,D,20170914,000000,11.1431,11.1431,11.0964,11.1198,57599.867477486,0
+AFB.US,D,20170915,000000,11.149,11.149,11.0964,11.1354,41983.360095904,0
+AFB.US,D,20170918,000000,11.1354,11.149,11.0555,11.0877,67364.036840856,0
+AFB.US,D,20170919,000000,11.0877,11.0877,10.9844,11.0244,104087.7917668,0
+AFB.US,D,20170920,000000,11.0244,11.0487,10.9524,11.0002,53718.854131373,0
+AFB.US,D,20170921,000000,10.9913,11.0166,10.961,10.9844,65277.658305664,0
+AFB.US,D,20170922,000000,11.0322,11.0322,10.9524,10.9844,46533.124021245,0
+AFB.US,D,20170925,000000,11.0087,11.0419,10.9844,11.0419,41008.484059519,0
+AFB.US,D,20170926,000000,11.0487,11.074,11.0002,11.074,75283.235328202,0
+AFB.US,D,20170927,000000,11.0322,11.0654,10.97,11.0087,89344.461024764,0
+AFB.US,D,20170928,000000,11.0087,11.0244,10.9844,11.0166,30052.68539983,0
+AFB.US,D,20170929,000000,11.0555,11.0654,10.9844,11.0166,33675.85482062,0
+AFB.US,D,20171002,000000,11.0322,11.0419,10.9844,10.9913,35693.406491284,0
+AFB.US,D,20171003,000000,11.0244,11.0487,10.97,11.0087,43818.058305581,0
+AFB.US,D,20171004,000000,11.0002,11.0244,10.9844,11.0244,35839.278353419,0
+AFB.US,D,20171005,000000,11.0419,11.0419,10.9806,10.9844,26743.859569277,0
+AFB.US,D,20171006,000000,10.9426,10.9767,10.8911,10.9767,42363.448750765,0
+AFB.US,D,20171009,000000,10.9524,10.9844,10.9124,10.9124,35123.273508994,0
+AFB.US,D,20171010,000000,10.9426,10.961,10.8861,10.8959,80301.432838993,0
+AFB.US,D,20171011,000000,10.9048,10.97,10.9048,10.97,30003.376601361,0
+AFB.US,D,20171012,000000,10.961,10.97,10.9465,10.97,32770.832915398,0
+AFB.US,D,20171013,000000,10.961,10.9854,10.9426,10.9844,33236.184700944,0
+AFB.US,D,20171016,000000,10.9767,10.9982,10.9426,10.97,31485.722355316,0
+AFB.US,D,20171017,000000,10.97,10.9767,10.9426,10.9767,60883.011642172,0
+AFB.US,D,20171018,000000,10.97,10.9767,10.9124,10.961,66374.779071585,0
+AFB.US,D,20171019,000000,10.9844,11.0789,10.9192,11.0789,79932.644117115,0
+AFB.US,D,20171020,000000,11.0419,11.0419,10.97,10.9844,42232.98588815,0
+AFB.US,D,20171023,000000,11.0087,11.0244,10.9719,11.0244,42229.904088244,0
+AFB.US,D,20171024,000000,10.9913,11.0166,10.933,10.9844,84387.899512058,0
+AFB.US,D,20171025,000000,10.961,10.961,10.7849,10.8219,153793.11515618,0
+AFB.US,D,20171026,000000,10.8297,10.933,10.745,10.854,145486.63714753,0
+AFB.US,D,20171027,000000,10.854,10.8754,10.7771,10.7928,57620.412810182,0
+AFB.US,D,20171030,000000,10.7849,10.8959,10.7849,10.8471,60231.724595735,0
+AFB.US,D,20171031,000000,10.8696,10.8696,10.7362,10.7771,61840.424145766,0
+AFB.US,D,20171101,000000,10.7928,10.8395,10.7625,10.7928,59985.180603394,0
+AFB.US,D,20171102,000000,10.7928,10.7928,10.7295,10.7771,61760.297348255,0
+AFB.US,D,20171103,000000,10.7704,10.7928,10.7362,10.7849,46187.962431966,0
+AFB.US,D,20171106,000000,10.7928,10.8297,10.7704,10.8219,55556.634140954,0
+AFB.US,D,20171107,000000,10.8297,10.8395,10.7849,10.8395,53478.47373884,0
+AFB.US,D,20171108,000000,10.854,10.8842,10.8024,10.8024,41179.010320888,0
+AFB.US,D,20171109,000000,10.7849,10.8122,10.7849,10.7849,43202.72559136,0
+AFB.US,D,20171110,000000,10.7625,10.8122,10.7295,10.7704,119431.04622354,0
+AFB.US,D,20171113,000000,10.8024,10.8122,10.7771,10.8122,45703.09258036,0
+AFB.US,D,20171114,000000,10.7771,10.8122,10.7625,10.8024,62958.090244382,0
+AFB.US,D,20171115,000000,10.8297,10.8754,10.8024,10.8754,72485.988281757,0
+AFB.US,D,20171116,000000,10.8696,10.8911,10.8297,10.8297,95137.21757816,0
+AFB.US,D,20171117,000000,10.8754,10.8911,10.7771,10.8297,66719.940660864,0
+AFB.US,D,20171120,000000,10.8122,10.8297,10.7295,10.745,62523.556457879,0
+AFB.US,D,20171121,000000,10.7704,10.8395,10.7488,10.8395,73830.680306655,0
+AFB.US,D,20171122,000000,10.8395,10.8628,10.7625,10.8628,46894.721876678,0
+AFB.US,D,20171124,000000,10.8628,10.8911,10.8471,10.8911,20779.549487875,0
+AFB.US,D,20171127,000000,10.8959,10.8959,10.8395,10.854,125398.43810484,0
+AFB.US,D,20171128,000000,10.8297,10.9048,10.8054,10.8842,174967.1350318,0
+AFB.US,D,20171129,000000,10.8696,10.8959,10.8122,10.8959,105632.80078548,0
+AFB.US,D,20171130,000000,10.8959,10.9048,10.8219,10.8395,125188.87571136,0
+AFB.US,D,20171201,000000,10.854,10.8754,10.854,10.854,114125.21405501,0
+AFB.US,D,20171204,000000,10.8122,10.9048,10.8024,10.9048,50873.325553094,0
+AFB.US,D,20171205,000000,10.8696,10.9251,10.8638,10.9251,67318.837108927,0
+AFB.US,D,20171206,000000,10.9251,11.0244,10.9134,11.0244,54335.214112227,0
+AFB.US,D,20171207,000000,11.0244,11.1051,11.0244,11.1051,42557.602144733,0
+AFB.US,D,20171208,000000,11.0654,11.0798,10.971,10.9777,46514.633221819,0
+AFB.US,D,20171211,000000,10.962,11.0087,10.9524,10.9923,54099.970052869,0
+AFB.US,D,20171212,000000,10.9524,10.9524,10.8754,10.8754,59147.958296066,0
+AFB.US,D,20171213,000000,10.9124,10.9436,10.8833,10.9202,133844.62437582,0
+AFB.US,D,20171214,000000,10.8901,10.9114,10.8386,10.8754,76277.629430647,0
+AFB.US,D,20171215,000000,10.8463,10.8687,10.8112,10.8386,135165.68926812,0
+AFB.US,D,20171218,000000,10.8112,10.8511,10.7695,10.7695,172288.02364835,0
+AFB.US,D,20171219,000000,10.7295,10.745,10.6456,10.6798,132111.62556299,0
+AFB.US,D,20171220,000000,10.6389,10.7196,10.6135,10.672,205484.14495054,0
+AFB.US,D,20171221,000000,10.6526,10.672,10.5991,10.6593,324019.41466857,0
+AFB.US,D,20171222,000000,10.6135,10.6389,10.5435,10.6389,269333.90263389,0
+AFB.US,D,20171226,000000,10.6135,10.6303,10.6069,10.6303,129147.9613217,0
+AFB.US,D,20171227,000000,10.6303,10.6876,10.6224,10.6798,192044.415568,0
+AFB.US,D,20171228,000000,10.6876,10.7099,10.672,10.6953,157019.75965596,0
+AFB.US,D,20171229,000000,10.6798,10.7022,10.6652,10.6876,135115.35320301,0
+AFB.US,D,20180102,000000,10.7099,10.7099,10.6652,10.7099,108440.32049827,0
+AFB.US,D,20180103,000000,10.7022,10.821,10.7022,10.8112,199596.87986674,0
+AFB.US,D,20180104,000000,10.7918,10.8297,10.7099,10.7695,201393.56921094,0
+AFB.US,D,20180105,000000,10.7695,10.7761,10.7295,10.745,157652.55590296,0
+AFB.US,D,20180108,000000,10.745,10.7761,10.7295,10.7625,107864.02391617,0
+AFB.US,D,20180109,000000,10.7528,10.7695,10.6788,10.6953,166794.20168567,0
+AFB.US,D,20180110,000000,10.671,10.672,10.6125,10.6516,441556.18121762,0
+AFB.US,D,20180111,000000,10.6303,10.6953,10.6303,10.671,122130.70293968,0
+AFB.US,D,20180112,000000,10.6593,10.6593,10.6303,10.6516,142983.18835862,0
+AFB.US,D,20180116,000000,10.6516,10.6779,10.6214,10.6214,204043.91712862,0
+AFB.US,D,20180117,000000,10.638,10.6546,10.6125,10.638,218276.69635318,0
+AFB.US,D,20180118,000000,10.6303,10.6303,10.6069,10.6303,118991.37610387,0
+AFB.US,D,20180119,000000,10.638,10.638,10.6125,10.6303,92516.660392894,0
+AFB.US,D,20180122,000000,10.6125,10.638,10.6069,10.638,146348.51385409,0
+AFB.US,D,20180123,000000,10.638,10.6516,10.6125,10.6456,236925.69484056,0
+AFB.US,D,20180124,000000,10.6456,10.6456,10.5981,10.6069,171233.02081446,0
+AFB.US,D,20180125,000000,10.6125,10.6125,10.5524,10.5524,219292.66305495,0
+AFB.US,D,20180126,000000,10.562,10.562,10.4812,10.527,126350.71427527,0
+AFB.US,D,20180129,000000,10.4647,10.5201,10.379,10.3877,205779.99774135,0
+AFB.US,D,20180130,000000,10.3538,10.3712,10.3295,10.3702,149676.8577507,0
+AFB.US,D,20180131,000000,10.3877,10.4111,10.3295,10.3538,215544.16710473,0
+AFB.US,D,20180201,000000,10.3195,10.3518,10.2798,10.2866,109229.26127376,0
+AFB.US,D,20180202,000000,10.2632,10.2709,10.2193,10.2632,138037.9267789,0
+AFB.US,D,20180205,000000,10.2359,10.2359,10.1678,10.1765,162580.3539499,0
+AFB.US,D,20180206,000000,10.1355,10.2281,10.1355,10.2116,187690.8595699,0
+AFB.US,D,20180207,000000,10.2359,10.2798,10.2359,10.2573,173535.12534295,0
+AFB.US,D,20180208,000000,10.2193,10.2505,10.1765,10.2505,149057.41596995,0
+AFB.US,D,20180209,000000,10.2193,10.2505,10.1435,10.1589,133181.01012977,0
+AFB.US,D,20180212,000000,10.1589,10.1931,10.1541,10.1765,200181.39458193,0
+AFB.US,D,20180213,000000,10.1852,10.2573,10.1852,10.2573,111827.21859306,0
+AFB.US,D,20180214,000000,10.2505,10.3022,10.2359,10.3022,188381.18274846,0
+AFB.US,D,20180215,000000,10.2932,10.3195,10.2709,10.3118,140525.96656829,0
+AFB.US,D,20180216,000000,10.3381,10.3381,10.2932,10.3295,89942.330206192,0
+AFB.US,D,20180220,000000,10.2866,10.3195,10.2866,10.2866,153866.05108725,0
+AFB.US,D,20180221,000000,10.2798,10.2922,10.2446,10.2632,85548.710809333,0
+AFB.US,D,20180222,000000,10.2632,10.2659,10.1589,10.1678,183240.74050813,0
+AFB.US,D,20180223,000000,10.1852,10.2359,10.1852,10.2359,121745.47795165,0
+AFB.US,D,20180226,000000,10.2359,10.2866,10.232,10.2359,80907.5201535,0
+AFB.US,D,20180227,000000,10.2632,10.2866,10.1765,10.2116,96366.855739965,0
+AFB.US,D,20180228,000000,10.1931,10.2193,10.1181,10.1589,206471.34818653,0
+AFB.US,D,20180301,000000,10.1522,10.1815,10.1435,10.1522,122498.46439493,0
+AFB.US,D,20180302,000000,10.1181,10.1435,10.1181,10.1181,64433.245131893,0
+AFB.US,D,20180305,000000,10.1355,10.1765,10.1269,10.1522,71282.031785822,0
+AFB.US,D,20180306,000000,10.1678,10.1765,10.1435,10.1579,82693.936831342,0
+AFB.US,D,20180307,000000,10.1522,10.1589,10.1355,10.1589,81301.990541246,0
+AFB.US,D,20180308,000000,10.1589,10.1815,10.1522,10.1522,55035.809957132,0
+AFB.US,D,20180309,000000,10.1181,10.1678,10.1181,10.1181,84204.018784435,0
+AFB.US,D,20180312,000000,10.1269,10.1435,10.1112,10.1435,92643.014188968,0
+AFB.US,D,20180313,000000,10.1355,10.1678,10.0938,10.1017,285355.15306958,0
+AFB.US,D,20180314,000000,10.0849,10.1435,10.0783,10.0938,182090.2018772,0
+AFB.US,D,20180315,000000,10.0938,10.1269,10.0452,10.0695,224810.11215024,0
+AFB.US,D,20180316,000000,10.0606,10.0938,10.0412,10.0938,96095.657348389,0
+AFB.US,D,20180319,000000,10.0606,10.0938,10.0452,10.0938,83246.606280842,0
+AFB.US,D,20180320,000000,10.0452,10.0849,10.0412,10.0412,140060.61478273,0
+AFB.US,D,20180321,000000,10.0412,10.0529,10.011,10.0529,151475.60162817,0
+AFB.US,D,20180322,000000,10.0276,10.0695,10.0276,10.0606,105282.50286303,0
+AFB.US,D,20180323,000000,10.0529,10.0529,10.0276,10.0333,85541.519942891,0
+AFB.US,D,20180326,000000,10.0042,10.0849,10.0042,10.0783,151514.63776028,0
+AFB.US,D,20180327,000000,10.0849,10.0938,10.0452,10.0938,92424.206395765,0
+AFB.US,D,20180328,000000,10.0783,10.1017,10.0529,10.0849,132021.22609912,0
+AFB.US,D,20180329,000000,10.0938,10.1112,10.0783,10.0938,89110.244232038,0
+AFB.US,D,20180402,000000,10.1112,10.1181,10.0783,10.1181,125048.1401824,0
+AFB.US,D,20180403,000000,10.1355,10.1355,10.0849,10.1181,110778.37935898,0
+AFB.US,D,20180404,000000,10.1181,10.2019,10.1112,10.2019,193710.64204959,0
+AFB.US,D,20180405,000000,10.1852,10.1921,10.1435,10.1765,103943.97443793,0
+AFB.US,D,20180406,000000,10.1678,10.2281,10.1522,10.1589,74185.087295646,0
+AFB.US,D,20180409,000000,10.1522,10.1852,10.1522,10.1678,55977.813461206,0
+AFB.US,D,20180410,000000,10.1678,10.1852,10.1589,10.1765,96235.365610716,0
+AFB.US,D,20180411,000000,10.1522,10.1931,10.1522,10.1765,54130.788051911,0
+AFB.US,D,20180412,000000,10.1765,10.1852,10.1522,10.1589,53995.188856122,0
+AFB.US,D,20180413,000000,10.1589,10.1852,10.1522,10.1678,39632.974035579,0
+AFB.US,D,20180416,000000,10.1765,10.2116,10.1522,10.1765,116235.21972282,0
+AFB.US,D,20180417,000000,10.1589,10.1823,10.1522,10.1589,129719.12157063,0
+AFB.US,D,20180418,000000,10.1589,10.1765,10.1522,10.1765,111222.1585452,0
+AFB.US,D,20180419,000000,10.1678,10.1852,10.1522,10.1852,113896.13359548,0
+AFB.US,D,20180420,000000,10.1765,10.1765,10.1017,10.1181,179301.17296383,0
+AFB.US,D,20180423,000000,10.1017,10.1017,10.0596,10.1017,125664.50016324,0
+AFB.US,D,20180424,000000,10.1112,10.1181,10.0596,10.1017,122812.80798517,0
+AFB.US,D,20180425,000000,10.0773,10.0773,9.98475,10.0412,175669.78540996,0
+AFB.US,D,20180426,000000,10.0188,10.0596,10.0188,10.0596,56249.011852781,0
+AFB.US,D,20180427,000000,10.0596,10.1017,10.0324,10.0452,145002.79456256,0
+AFB.US,D,20180430,000000,10.0519,10.0596,10.0412,10.0452,46443.751824021,0
+AFB.US,D,20180501,000000,10.0452,10.1181,10.0452,10.1181,69816.122298022,0
+AFB.US,D,20180502,000000,10.1112,10.1522,10.1017,10.1522,36610.755596122,0
+AFB.US,D,20180503,000000,10.1522,10.2281,10.1435,10.2281,108832.73635275,0
+AFB.US,D,20180504,000000,10.2281,10.2359,10.1355,10.1355,34640.458190658,0
+AFB.US,D,20180507,000000,10.1435,10.1852,10.1181,10.1269,59341.0844234,0
+AFB.US,D,20180508,000000,10.1181,10.1765,10.1112,10.1522,63786.067151997,0
+AFB.US,D,20180509,000000,10.1017,10.1589,10.0978,10.1269,75987.940239646,0
+AFB.US,D,20180510,000000,10.1522,10.2116,10.1522,10.2116,85834.290933796,0
+AFB.US,D,20180511,000000,10.2019,10.2116,10.1589,10.1589,80343.550771018,0
+AFB.US,D,20180514,000000,10.1931,10.2116,10.1522,10.1522,96544.572867779,0
+AFB.US,D,20180515,000000,10.1435,10.1435,10.1112,10.1435,47615.863054278,0
+AFB.US,D,20180516,000000,10.1435,10.1435,10.0519,10.1112,121540.02462469,0
+AFB.US,D,20180517,000000,10.1017,10.1065,10.0773,10.0938,144514.84291105,0
+AFB.US,D,20180518,000000,10.1112,10.1269,10.0695,10.1269,166387.4040983,0
+AFB.US,D,20180521,000000,10.1355,10.1678,10.0839,10.1678,95626.196496304,0
+AFB.US,D,20180522,000000,10.1522,10.1668,10.1355,10.1522,54972.119425777,0
+AFB.US,D,20180523,000000,10.1852,10.2505,10.1678,10.2446,60234.806395641,0
+AFB.US,D,20180524,000000,10.2446,10.265,10.2359,10.265,54715.302767087,0
+AFB.US,D,20180525,000000,10.265,10.3052,10.265,10.2729,133952.48737247,0
+AFB.US,D,20180529,000000,10.3138,10.3138,10.2808,10.3052,78785.187286091,0
+AFB.US,D,20180530,000000,10.2874,10.2952,10.2359,10.2952,228737.35249491,0
+AFB.US,D,20180531,000000,10.2952,10.3225,10.265,10.3225,146564.2398474,0
+AFB.US,D,20180601,000000,10.2874,10.3401,10.2874,10.3314,68115.996017499,0
+AFB.US,D,20180604,000000,10.3138,10.3138,10.2729,10.2729,64816.415586658,0
+AFB.US,D,20180605,000000,10.2874,10.3225,10.2808,10.3138,70646.153738907,0
+AFB.US,D,20180606,000000,10.3052,10.3225,10.2903,10.3225,98650.46946903,0
+AFB.US,D,20180607,000000,10.3138,10.3225,10.2808,10.3225,69326.116113243,0
+AFB.US,D,20180608,000000,10.3052,10.3225,10.2505,10.265,132032.52603212,0
+AFB.US,D,20180611,000000,10.2583,10.2729,10.2583,10.2583,70490.009210424,0
+AFB.US,D,20180612,000000,10.2729,10.2808,10.2505,10.2583,86852.312168841,0
+AFB.US,D,20180613,000000,10.2505,10.2593,10.2106,10.2281,157758.36436634,0
+AFB.US,D,20180614,000000,10.2359,10.2446,10.2106,10.2446,78884.832149663,0
+AFB.US,D,20180615,000000,10.2359,10.2505,10.2281,10.2505,88753.782709777,0
+AFB.US,D,20180618,000000,10.265,10.2729,10.2505,10.2729,94583.520862025,0
+AFB.US,D,20180619,000000,10.2729,10.3722,10.2729,10.3052,67500.66330328,0
+AFB.US,D,20180620,000000,10.3052,10.3401,10.2874,10.3225,69492.533308073,0
+AFB.US,D,20180621,000000,10.3052,10.3556,10.3052,10.3401,52994.63115387,0
+AFB.US,D,20180622,000000,10.3401,10.3907,10.3401,10.3488,53215.493480342,0
+AFB.US,D,20180625,000000,10.3556,10.3819,10.3488,10.3488,35382.144700951,0
+AFB.US,D,20180626,000000,10.3314,10.3684,10.3314,10.3314,31474.422422335,0
+AFB.US,D,20180627,000000,10.3488,10.3644,10.3401,10.3401,28883.655969476,0
+AFB.US,D,20180628,000000,10.3225,10.414,10.3225,10.3644,56239.766453068,0
+AFB.US,D,20180629,000000,10.3556,10.3722,10.3052,10.3052,67948.551556034,0
+AFB.US,D,20180702,000000,10.3225,10.4364,10.2874,10.2952,71872.710100808,0
+AFB.US,D,20180703,000000,10.2952,10.3314,10.2903,10.3314,16067.477434242,0
+AFB.US,D,20180705,000000,10.3225,10.3401,10.2808,10.2808,59841.363274527,0
+AFB.US,D,20180706,000000,10.3052,10.3819,10.3052,10.3819,39591.883370188,0
+AFB.US,D,20180709,000000,10.3819,10.3819,10.3032,10.3225,35817.705754089,0
+AFB.US,D,20180710,000000,10.3052,10.3528,10.3002,10.3401,49122.863207468,0
+AFB.US,D,20180711,000000,10.3314,10.3644,10.2729,10.3138,62338.648463623,0
+AFB.US,D,20180712,000000,10.3052,10.3488,10.3052,10.3488,59884.508473187,0
+AFB.US,D,20180713,000000,10.3488,10.3722,10.3138,10.3488,36902.499320394,0
+AFB.US,D,20180716,000000,10.3052,10.3644,10.3052,10.3314,50688.417558838,0
+AFB.US,D,20180717,000000,10.3488,10.3722,10.3488,10.3488,37616.44963155,0
+AFB.US,D,20180718,000000,10.3722,10.414,10.3488,10.3907,127302.99044569,0
+AFB.US,D,20180719,000000,10.3907,10.4228,10.3722,10.414,62479.383992585,0
+AFB.US,D,20180720,000000,10.4228,10.4228,10.3819,10.414,29206.217692789,0
+AFB.US,D,20180723,000000,10.414,10.4286,10.3819,10.4053,32526.343456327,0
+AFB.US,D,20180724,000000,10.4053,10.4053,10.3722,10.3877,37936.956821595,0
+AFB.US,D,20180725,000000,10.3819,10.4053,10.3722,10.3722,22675.883695637,0
+AFB.US,D,20180726,000000,10.3819,10.3985,10.3722,10.3985,47841.861713926,0
+AFB.US,D,20180727,000000,10.3907,10.486,10.3401,10.3556,89494.441953438,0
+AFB.US,D,20180730,000000,10.3556,10.3867,10.3314,10.3488,66168.298477999,0
+AFB.US,D,20180731,000000,10.3644,10.3644,10.3314,10.3556,40703.385868995,0
+AFB.US,D,20180801,000000,10.3556,10.3907,10.3401,10.3722,71978.518564188,0
+AFB.US,D,20180802,000000,10.3907,10.3907,10.3488,10.3556,114056.38719049,0
+AFB.US,D,20180803,000000,10.3644,10.4023,10.3556,10.3644,77190.869468948,0
+AFB.US,D,20180806,000000,10.3644,10.3781,10.3314,10.3314,24391.418975681,0
+AFB.US,D,20180807,000000,10.3314,10.3556,10.2952,10.3138,74789.120076884,0
+AFB.US,D,20180808,000000,10.3138,10.3488,10.2874,10.3052,60028.325802054,0
+AFB.US,D,20180809,000000,10.3052,10.3052,10.2641,10.2641,91954.745543682,0
+AFB.US,D,20180810,000000,10.2641,10.3314,10.2641,10.3314,27624.227075263,0
+AFB.US,D,20180813,000000,10.2952,10.3819,10.2952,10.3314,97682.784299089,0
+AFB.US,D,20180814,000000,10.3225,10.3488,10.3225,10.3341,90063.547669093,0
+AFB.US,D,20180815,000000,10.3644,10.3702,10.3401,10.3644,20604.914159965,0
+AFB.US,D,20180816,000000,10.3556,10.3556,10.3052,10.3401,39691.528233759,0
+AFB.US,D,20180817,000000,10.3556,10.3556,10.3225,10.3488,88897.600038643,0
+AFB.US,D,20180820,000000,10.3138,10.3722,10.3138,10.3401,165401.22812893,0
+AFB.US,D,20180821,000000,10.3401,10.3614,10.3138,10.3225,75368.498458888,0
+AFB.US,D,20180822,000000,10.3401,10.3401,10.2573,10.2952,203708.00093905,0
+AFB.US,D,20180823,000000,10.2874,10.3401,10.2846,10.3225,113112.32915314,0
+AFB.US,D,20180824,000000,10.3225,10.3314,10.2874,10.3314,28422.41325047,0
+AFB.US,D,20180827,000000,10.3314,10.4453,10.3225,10.4374,104033.34663516,0
+AFB.US,D,20180828,000000,10.3722,10.4453,10.3684,10.3907,103559.77671654,0
+AFB.US,D,20180829,000000,10.3907,10.3907,10.3556,10.3644,69406.242910755,0
+AFB.US,D,20180830,000000,10.3819,10.3985,10.3488,10.3771,40873.912130365,0
+AFB.US,D,20180831,000000,10.3644,10.4053,10.3556,10.4053,51898.537654583,0
+AFB.US,D,20180904,000000,10.414,10.414,10.3644,10.3985,37410.996304598,0
+AFB.US,D,20180905,000000,10.3819,10.3985,10.3644,10.3644,53735.29039753,0
+AFB.US,D,20180906,000000,10.3819,10.3985,10.3556,10.3985,72180.890091234,0
+AFB.US,D,20180907,000000,10.3556,10.3985,10.3556,10.3985,64988.996381297,0
+AFB.US,D,20180910,000000,10.3819,10.414,10.3644,10.3644,82707.291297594,0
+AFB.US,D,20180911,000000,10.3722,10.3819,10.3052,10.3052,112129.23498369,0
+AFB.US,D,20180912,000000,10.3138,10.3488,10.3138,10.3314,75320.216927054,0
+AFB.US,D,20180913,000000,10.3138,10.3488,10.3052,10.3401,93941.479215302,0
+AFB.US,D,20180914,000000,10.3138,10.3556,10.2495,10.2564,113108.22008661,0
+AFB.US,D,20180917,000000,10.2564,10.265,10.1979,10.1979,103343.0234566,0
+AFB.US,D,20180918,000000,10.1979,10.2077,10.1551,10.1638,51183.560076791,0
+AFB.US,D,20180919,000000,10.1551,10.1638,10.1162,10.1326,77210.387535007,0
+AFB.US,D,20180920,000000,10.0559,10.1737,10.0559,10.1737,61246.664030876,0
+AFB.US,D,20180921,000000,10.1405,10.1737,10.0812,10.1162,85545.629009429,0
+AFB.US,D,20180924,000000,10.0812,10.1241,10.0812,10.1162,89712.222480006,0
+AFB.US,D,20180925,000000,10.1162,10.1162,10.0559,10.0655,42063.486893414,0
+AFB.US,D,20180926,000000,10.0978,10.1162,10.0725,10.1162,153742.77909107,0
+AFB.US,D,20180927,000000,10.1326,10.1979,10.1241,10.1979,93077.547975471,0
+AFB.US,D,20180928,000000,10.1901,10.2641,10.1901,10.2426,99844.153298619,0
+AFB.US,D,20181001,000000,10.2641,10.2641,10.2077,10.2426,34538.758793817,0
+AFB.US,D,20181002,000000,10.2252,10.2874,10.2252,10.2252,57904.965668009,0
+AFB.US,D,20181003,000000,10.1901,10.2436,10.0472,10.1405,147487.75255204,0
+AFB.US,D,20181004,000000,10.0412,10.1241,9.95845,9.97787,155984.27488812,0
+AFB.US,D,20181005,000000,9.95845,9.95845,9.85826,9.91463,91000.414839991,0
+AFB.US,D,20181008,000000,9.92245,9.92245,9.85826,9.88257,60409.441723548,0
+AFB.US,D,20181009,000000,9.86603,9.93125,9.86603,9.89033,68258.786079731,0
+AFB.US,D,20181010,000000,9.86603,9.87371,9.84075,9.84075,103909.04737235,0
+AFB.US,D,20181011,000000,9.83193,9.85826,9.83193,9.84075,57380.032417649,0
+AFB.US,D,20181012,000000,9.85826,9.89033,9.83193,9.85826,38985.796055681,0
+AFB.US,D,20181015,000000,9.84075,9.91463,9.83193,9.90782,102181.18489269,0
+AFB.US,D,20181016,000000,9.93125,9.94098,9.86603,9.86603,68564.911536889,0
+AFB.US,D,20181017,000000,9.87371,9.89418,9.84841,9.88257,41360.836515241,0
+AFB.US,D,20181018,000000,9.89033,9.89912,9.86406,9.86603,52869.304624428,0
+AFB.US,D,20181019,000000,9.88257,9.90782,9.81536,9.84075,67839.66129275,0
+AFB.US,D,20181022,000000,9.82309,9.87371,9.79302,9.81536,75198.999464151,0
+AFB.US,D,20181023,000000,9.87371,9.88257,9.81536,9.87371,37526.050167691,0
+AFB.US,D,20181024,000000,9.89033,9.95845,9.88648,9.94098,62499.929325281,0
+AFB.US,D,20181025,000000,9.89912,9.98475,9.89912,9.94972,95593.323963992,0
+AFB.US,D,20181026,000000,9.94972,9.98475,9.90782,9.98475,42393.239483172,0
+AFB.US,D,20181029,000000,9.97787,9.97787,9.89912,9.96817,62821.463781959,0
+AFB.US,D,20181030,000000,9.90782,9.94098,9.84841,9.92245,93964.079081267,0
+AFB.US,D,20181031,000000,9.87371,9.93909,9.87371,9.93125,63968.920612984,0
+AFB.US,D,20181101,000000,9.89033,9.98475,9.89033,9.94098,88977.726836154,0
+AFB.US,D,20181102,000000,9.92245,9.92629,9.89912,9.92245,28390.567984792,0
+AFB.US,D,20181105,000000,9.93125,10.0198,9.90782,10.0101,75464.03425592,0
+AFB.US,D,20181106,000000,9.94098,10.1269,9.94098,10.125,125759.00869365,0
+AFB.US,D,20181107,000000,10.0988,10.0988,9.97787,10.0198,109905.20271944,0
+AFB.US,D,20181108,000000,10.0101,10.0101,9.98475,9.98475,61197.355232408,0
+AFB.US,D,20181109,000000,10.0101,10.0198,9.93125,9.95845,483618.6408444,0
+AFB.US,D,20181112,000000,9.96817,10.0033,9.95845,10.0033,43712.249842199,0
+AFB.US,D,20181113,000000,9.99362,10.0062,9.93125,9.97787,144892.87703264,0
+AFB.US,D,20181114,000000,9.98475,10.0033,9.94972,9.95845,65087.613978235,0
+AFB.US,D,20181115,000000,9.95845,9.97109,9.91463,9.94098,137921.84564917,0
+AFB.US,D,20181116,000000,9.97787,9.98475,9.91463,9.95845,240285.88400284,0
+AFB.US,D,20181119,000000,9.98475,10.0033,9.91463,9.94098,158168.24375361,0
+AFB.US,D,20181120,000000,9.94098,9.97787,9.89033,9.89033,135681.37711876,0
+AFB.US,D,20181121,000000,9.88257,9.94098,9.84841,9.84841,116853.63423693,0
+AFB.US,D,20181123,000000,9.85826,9.88257,9.82213,9.84075,165910.75237978,0
+AFB.US,D,20181126,000000,9.83095,9.84841,9.82213,9.82213,72492.151881566,0
+AFB.US,D,20181127,000000,9.81536,9.92245,9.81536,9.91079,92672.804921378,0
+AFB.US,D,20181128,000000,9.89912,9.94972,9.89033,9.92245,106727.86701813,0
+AFB.US,D,20181129,000000,9.94972,10.0744,9.90782,10.0744,175930.71113521,0
+AFB.US,D,20181130,000000,10.0412,10.0626,10.0101,10.0343,116696.46244182,0
+AFB.US,D,20181203,000000,10.0481,10.1415,10.0481,10.0988,133861.06064199,0
+AFB.US,D,20181204,000000,10.0988,10.1823,10.0988,10.1823,94093.514677247,0
+AFB.US,D,20181206,000000,10.156,10.1989,10.1503,10.1747,191015.09439999,0
+AFB.US,D,20181207,000000,10.1648,10.2262,10.1455,10.1648,129410.94158021,0
+AFB.US,D,20181210,000000,10.1823,10.2262,10.0655,10.1648,215897.54682708,0
+AFB.US,D,20181211,000000,10.1082,10.1503,10.0821,10.0908,451117.97905393,0
+AFB.US,D,20181212,000000,10.0908,10.125,10.0821,10.1082,99552.409574348,0
+AFB.US,D,20181213,000000,10.1082,10.1211,10.0412,10.0559,220461.69248531,0
+AFB.US,D,20181214,000000,10.0734,10.0821,10.0645,10.0734,148303.40226003,0
+AFB.US,D,20181217,000000,10.0412,10.0559,9.98375,9.98375,142975.99749218,0
+AFB.US,D,20181218,000000,9.98375,10.0276,9.95845,9.97697,160977.81799968,0
+AFB.US,D,20181219,000000,9.94872,10.0333,9.94872,10.0023,137453.41206371,0
+AFB.US,D,20181220,000000,10.0023,10.0333,9.94098,9.98375,163571.66625243,0
+AFB.US,D,20181221,000000,9.99362,10.0908,9.95845,10.0276,128683.63680279,0
+AFB.US,D,20181224,000000,10.1162,10.125,10.0333,10.0908,92597.81445704,0
+AFB.US,D,20181226,000000,10.0412,10.0908,9.94872,9.98375,220505.8649506,0
+AFB.US,D,20181227,000000,9.98375,10.0655,9.98375,9.99362,373278.90433846,0
+AFB.US,D,20181228,000000,9.97697,10.0333,9.94872,10.0188,346395.33650687,0
+AFB.US,D,20181231,000000,10.0023,10.2174,9.97697,10.1503,280888.59774165,0
+AFB.US,D,20190102,000000,10.1336,10.3594,10.1336,10.3508,96736.671728478,0
+AFB.US,D,20190103,000000,10.3508,10.4091,10.3508,10.3594,59826.981541641,0
+AFB.US,D,20190104,000000,10.3594,10.4023,10.2942,10.3508,81413.962604435,0
+AFB.US,D,20190107,000000,10.3674,10.5105,10.3265,10.486,125209.42104404,0
+AFB.US,D,20190108,000000,10.486,10.5415,10.4414,10.4588,81212.618344023,0
+AFB.US,D,20190109,000000,10.4588,10.486,10.417,10.4414,30222.184394565,0
+AFB.US,D,20190110,000000,10.4414,10.486,10.4414,10.4509,36172.11274308,0
+AFB.US,D,20190111,000000,10.4509,10.5553,10.4509,10.486,234274.31965625,0
+AFB.US,D,20190114,000000,10.5017,10.5017,10.4774,10.486,110247.2825088,0
+AFB.US,D,20190115,000000,10.4774,10.5046,10.4588,10.4774,86543.10491178,0
+AFB.US,D,20190116,000000,10.4686,10.4939,10.417,10.4588,71204.986788215,0
+AFB.US,D,20190117,000000,10.4588,10.4939,10.4588,10.4686,47871.652446334,0
+AFB.US,D,20190118,000000,10.4686,10.5105,10.4325,10.486,129926.62943085,0
+AFB.US,D,20190122,000000,10.486,10.5191,10.4509,10.4939,75342.816793018,0
+AFB.US,D,20190123,000000,10.4939,10.5415,10.4686,10.5415,197937.84425161,0
+AFB.US,D,20190124,000000,10.5514,10.6456,10.5514,10.6456,246528.58334228,0
+AFB.US,D,20190125,000000,10.6456,10.6456,10.5415,10.6125,69060.054054841,0
+AFB.US,D,20190128,000000,10.6059,10.6059,10.5415,10.561,55716.887735977,0
+AFB.US,D,20190129,000000,10.5347,10.5951,10.5191,10.561,71290.2499189,0
+AFB.US,D,20190130,000000,10.5415,10.5862,10.5105,10.5191,54493.413173979,0
+AFB.US,D,20190131,000000,10.5347,10.6059,10.5347,10.6059,73911.8343708,0
+AFB.US,D,20190201,000000,10.5971,10.6603,10.5971,10.6546,76288.92936363,0
+AFB.US,D,20190204,000000,10.6125,10.6603,10.6125,10.6546,63364.887831746,0
+AFB.US,D,20190205,000000,10.6603,10.6769,10.6204,10.6293,36767.927391241,0
+AFB.US,D,20190206,000000,10.6389,10.668,10.6204,10.668,72827.040804497,0
+AFB.US,D,20190207,000000,10.668,10.668,10.6456,10.6456,56567.464509555,0
+AFB.US,D,20190208,000000,10.6546,10.6769,10.6389,10.6603,66789.794792027,0
+AFB.US,D,20190211,000000,10.6546,10.6953,10.5971,10.6389,163996.95463923,0
+AFB.US,D,20190212,000000,10.6389,10.7022,10.6389,10.7022,86912.920900291,0
+AFB.US,D,20190213,000000,10.668,10.7295,10.6546,10.7295,43604.38684555,0
+AFB.US,D,20190214,000000,10.7362,10.8317,10.7022,10.8317,106546.04082376,0
+AFB.US,D,20190215,000000,10.8317,10.8413,10.8005,10.8413,21634.235327992,0
+AFB.US,D,20190219,000000,10.8413,10.8413,10.8034,10.8229,46537.233087783,0
+AFB.US,D,20190220,000000,10.8034,10.8501,10.8034,10.8413,43948.521168196,0
+AFB.US,D,20190221,000000,10.8317,10.853,10.8161,10.8413,50890.789085886,0
+AFB.US,D,20190222,000000,10.8589,10.8589,10.8034,10.8132,51285.259473633,0
+AFB.US,D,20190225,000000,10.8229,10.8229,10.7625,10.7859,52064.954849413,0
+AFB.US,D,20190226,000000,10.8034,10.8034,10.7625,10.7704,43553.023513813,0
+AFB.US,D,20190227,000000,10.7704,10.7937,10.7362,10.745,59003.113700565,0
+AFB.US,D,20190228,000000,10.7625,10.7704,10.7362,10.7362,45220.277262025,0
+AFB.US,D,20190301,000000,10.745,10.7704,10.7295,10.7362,42587.392877142,0
+AFB.US,D,20190304,000000,10.7625,10.7704,10.7206,10.7625,41967.951096383,0
+AFB.US,D,20190305,000000,10.7362,10.7859,10.7362,10.7781,54921.783360674,0
+AFB.US,D,20190306,000000,10.7859,10.7937,10.745,10.7538,80866.429488109,0
+AFB.US,D,20190307,000000,10.7859,10.8842,10.7488,10.8413,112212.4435811,0
+AFB.US,D,20190308,000000,10.8034,10.8668,10.8034,10.8034,59282.530225219,0
+AFB.US,D,20190311,000000,10.8317,10.8317,10.7937,10.7937,55799.069066756,0
+AFB.US,D,20190312,000000,10.8034,10.8413,10.7704,10.7704,94511.612197594,0
+AFB.US,D,20190313,000000,10.8132,10.8317,10.7704,10.7859,49632.387458309,0
+AFB.US,D,20190314,000000,10.7781,10.7859,10.7295,10.7295,73853.28017262,0
+AFB.US,D,20190315,000000,10.7362,10.7665,10.7109,10.7206,86139.389124319,0
+AFB.US,D,20190318,000000,10.7206,10.745,10.7206,10.745,40519.505141374,0
+AFB.US,D,20190319,000000,10.8229,10.8229,10.7206,10.7859,102013.74043123,0
+AFB.US,D,20190320,000000,10.8034,10.8413,10.7781,10.8413,88570.929248791,0
+AFB.US,D,20190321,000000,10.8501,10.8754,10.8034,10.8754,78931.059148227,0
+AFB.US,D,20190322,000000,10.8988,10.9163,10.8668,10.9163,69664.086836079,0
+AFB.US,D,20190325,000000,10.8911,10.9242,10.8911,10.9163,43000.354064314,0
+AFB.US,D,20190326,000000,10.9067,11.0068,10.8754,10.9982,66882.248789155,0
+AFB.US,D,20190327,000000,10.967,11.0068,10.9242,10.9815,60636.46764983,0
+AFB.US,D,20190328,000000,10.9815,10.9982,10.967,10.967,34834.611584627,0
+AFB.US,D,20190329,000000,10.9583,10.9738,10.9242,10.967,43575.623379777,0
+AFB.US,D,20190401,000000,10.967,10.967,10.9242,10.967,64686.97999068,0
+AFB.US,D,20190402,000000,10.967,10.967,10.9301,10.9301,144920.61323178,0
+AFB.US,D,20190403,000000,10.9242,10.9738,10.9163,10.967,75155.854265492,0
+AFB.US,D,20190404,000000,10.967,10.9903,10.9242,10.9903,71148.487123303,0
+AFB.US,D,20190405,000000,10.9903,11.0409,10.9495,10.9583,53725.017731182,0
+AFB.US,D,20190408,000000,10.9738,10.9786,10.9163,10.9738,63882.630215664,0
+AFB.US,D,20190409,000000,10.9903,10.9982,10.9583,10.9982,85031.995692052,0
+AFB.US,D,20190410,000000,11.0146,11.0487,10.9738,11.0409,80684.603293757,0
+AFB.US,D,20190411,000000,11.0409,11.0409,10.9815,11.0409,41233.455452531,0
+AFB.US,D,20190412,000000,10.9982,11.0236,10.9583,11.0236,85906.19959823,0
+AFB.US,D,20190415,000000,11.0236,11.0236,10.9583,10.9738,56044.585792464,0
+AFB.US,D,20190416,000000,10.9815,10.9815,10.8842,10.8988,92808.404117165,0
+AFB.US,D,20190417,000000,10.9163,10.9495,10.8842,10.8988,111154.3589473,0
+AFB.US,D,20190418,000000,10.8988,10.9242,10.8754,10.8754,102022.98583094,0
+AFB.US,D,20190422,000000,10.8754,10.8988,10.8668,10.8842,109447.04180033,0
+AFB.US,D,20190423,000000,10.8911,10.9301,10.8842,10.9301,97003.761053515,0
+AFB.US,D,20190424,000000,10.9301,10.9903,10.9301,10.967,95436.152168875,0
+AFB.US,D,20190425,000000,10.9982,11.0068,10.9583,10.9815,133814.83364342,0
+AFB.US,D,20190426,000000,11.0068,11.0097,10.967,10.9815,120607.26652033,0
+AFB.US,D,20190429,000000,10.9738,10.9903,10.967,10.9903,70635.881072559,0
+AFB.US,D,20190430,000000,11.0068,11.0409,10.9738,11.0312,138346.10676932,0
+AFB.US,D,20190501,000000,11.0236,11.0468,10.9738,11.0312,128898.33552947,0
+AFB.US,D,20190502,000000,11.0409,11.0487,11.0068,11.0312,72707.877874866,0
+AFB.US,D,20190503,000000,11.0674,11.0674,11.0312,11.0575,52130.699914037,0
+AFB.US,D,20190506,000000,11.0857,11.0857,11.0236,11.0857,40612.986405138,0
+AFB.US,D,20190507,000000,11.0954,11.1033,11.0769,11.0954,50646.299626814,0
+AFB.US,D,20190508,000000,11.0954,11.114,11.0769,11.114,31076.870234683,0
+AFB.US,D,20190509,000000,11.1051,11.1227,11.0674,11.1051,63189.225237202,0
+AFB.US,D,20190510,000000,11.1051,11.1306,11.0857,11.114,61597.989219963,0
+AFB.US,D,20190513,000000,11.1227,11.1878,11.1051,11.1878,44440.581886243,0
+AFB.US,D,20190514,000000,11.1803,11.2055,11.1051,11.1606,101011.1281957,0
+AFB.US,D,20190515,000000,11.1704,11.2231,11.1606,11.1704,53803.089995423,0
+AFB.US,D,20190516,000000,11.1803,11.1968,11.1471,11.1968,76118.40310226,0
+AFB.US,D,20190517,000000,11.2055,11.2454,11.1306,11.1471,133556.9897181,0
+AFB.US,D,20190520,000000,11.1471,11.2055,11.1471,11.1704,61330.899894926,0
+AFB.US,D,20190521,000000,11.1803,11.1968,11.1606,11.1968,51332.513738832,0
+AFB.US,D,20190522,000000,11.1968,11.2608,11.1704,11.1878,58365.18112038,0
+AFB.US,D,20190523,000000,11.2055,11.2454,11.2055,11.2374,49789.559253426,0
+AFB.US,D,20190524,000000,11.2618,11.2697,11.2231,11.2374,28942.210167657,0
+AFB.US,D,20190528,000000,11.2374,11.2668,11.2141,11.2299,78426.67123056,0
+AFB.US,D,20190529,000000,11.2533,11.3332,11.2231,11.2454,93480.236496296,0
+AFB.US,D,20190530,000000,11.2533,11.2785,11.2454,11.2618,30664.936314146,0
+AFB.US,D,20190531,000000,11.2785,11.3233,11.2618,11.2618,69921.930761403,0
+AFB.US,D,20190603,000000,11.2785,11.3233,11.2618,11.297,115650.70500764,0
+AFB.US,D,20190604,000000,11.3058,11.3144,11.2618,11.2618,49968.303647873,0
+AFB.US,D,20190605,000000,11.2618,11.3525,11.2533,11.2618,71589.184509614,0
+AFB.US,D,20190606,000000,11.2785,11.298,11.2533,11.2697,48381.176697173,0
+AFB.US,D,20190607,000000,11.3144,11.3525,11.3124,11.3426,44308.06449036,0
+AFB.US,D,20190610,000000,11.3525,11.3545,11.3252,11.3426,45888.000574617,0
+AFB.US,D,20190611,000000,11.3426,11.3866,11.3282,11.3525,48540.403025561,0
+AFB.US,D,20190612,000000,11.3525,11.3788,11.2785,11.3689,59263.012159159,0
+AFB.US,D,20190613,000000,11.3623,11.4625,11.3426,11.4205,99210.329784974,0
+AFB.US,D,20190614,000000,11.4205,11.478,11.4205,11.4701,84615.952704974,0
+AFB.US,D,20190617,000000,11.4701,11.5023,11.4537,11.478,74579.557683393,0
+AFB.US,D,20190618,000000,11.478,11.4946,11.4625,11.4625,105998.50770745,0
+AFB.US,D,20190619,000000,11.4537,11.4868,11.4537,11.478,44033.78429888,0
+AFB.US,D,20190620,000000,11.4701,11.481,11.4673,11.4701,35291.745237093,0
+AFB.US,D,20190621,000000,11.5023,11.5023,11.4537,11.478,188669.84467283,0
+AFB.US,D,20190624,000000,11.4946,11.4946,11.4701,11.4946,46271.171029381,0
+AFB.US,D,20190625,000000,11.4868,11.4868,11.4537,11.4537,49171.144739301,0
+AFB.US,D,20190626,000000,11.4701,11.5023,11.4448,11.4946,58636.379511957,0
+AFB.US,D,20190627,000000,11.5101,11.5452,11.4701,11.5364,56043.55852583,0
+AFB.US,D,20190628,000000,11.5452,11.5452,11.478,11.518,37241.497309863,0
+AFB.US,D,20190701,000000,11.5267,11.5315,11.4946,11.5101,49384.816199332,0
+AFB.US,D,20190702,000000,11.518,11.5452,11.5023,11.5452,36573.77399727,0
+AFB.US,D,20190703,000000,11.5101,11.5695,11.5101,11.5628,26985.267228444,0
+AFB.US,D,20190705,000000,11.5539,11.5628,11.5023,11.5539,38750.551996321,0
+AFB.US,D,20190708,000000,11.518,11.5539,11.518,11.5364,43180.125725396,0
+AFB.US,D,20190709,000000,11.5267,11.5539,11.518,11.5364,31647.003216974,0
+AFB.US,D,20190710,000000,11.6084,11.6084,11.4946,11.6084,148718.41798049,0
+AFB.US,D,20190711,000000,11.6173,11.6173,11.5812,11.5997,27818.380469234,0
+AFB.US,D,20190712,000000,11.6173,11.6436,11.6045,11.6337,24506.472838774,0
+AFB.US,D,20190715,000000,11.626,11.6436,11.5997,11.6436,37299.02424141,0
+AFB.US,D,20190716,000000,11.6084,11.626,11.591,11.591,25961.082393592,0
+AFB.US,D,20190717,000000,11.5812,11.6698,11.5628,11.66,32635.233719611,0
+AFB.US,D,20190718,000000,11.66,11.6698,11.6173,11.6523,22502.275634362,0
+AFB.US,D,20190719,000000,11.6795,11.6795,11.6084,11.6436,46911.158142835,0
+AFB.US,D,20190722,000000,11.6436,11.6795,11.5997,11.5997,42314.139952296,0
+AFB.US,D,20190723,000000,11.6173,11.6337,11.5773,11.626,75551.351919874,0
+AFB.US,D,20190724,000000,11.626,11.6863,11.6173,11.6337,91247.986098968,0
+AFB.US,D,20190725,000000,11.6337,11.6436,11.6084,11.6084,56110.330857089,0
+AFB.US,D,20190726,000000,11.6084,11.6396,11.591,11.6337,103436.50472037,0
+AFB.US,D,20190729,000000,11.5997,11.6698,11.591,11.6698,164068.86330365,0
+AFB.US,D,20190730,000000,11.6952,11.7273,11.6346,11.6952,71514.194045277,0
+AFB.US,D,20190731,000000,11.6952,11.7516,11.6952,11.7418,68228.995347322,0
+AFB.US,D,20190801,000000,11.7516,11.7856,11.7341,11.769,70396.527946661,0
+AFB.US,D,20190802,000000,11.7516,11.8217,11.7418,11.8042,84640.607104208,0
+AFB.US,D,20190805,000000,11.8042,11.8217,11.7779,11.7779,51695.138860901,0
+AFB.US,D,20190806,000000,11.7779,11.8118,11.769,11.7944,60743.303379844,0
+AFB.US,D,20190807,000000,11.7944,11.8928,11.7944,11.8217,87520.035481433,0
+AFB.US,D,20190808,000000,11.848,11.8577,11.8042,11.848,55285.435749379,0
+AFB.US,D,20190809,000000,11.8577,11.9112,11.8314,11.8401,47750.434983433,0
+AFB.US,D,20190812,000000,11.883,11.9201,11.8577,11.8664,39599.074236631,0
+AFB.US,D,20190813,000000,11.883,11.9024,11.8401,11.8577,40596.55013898,0
+AFB.US,D,20190814,000000,11.9024,11.9618,11.883,11.8928,54182.151383649,0
+AFB.US,D,20190815,000000,11.9287,11.9618,11.8868,11.9531,74610.375682435,0
+AFB.US,D,20190816,000000,11.9755,11.9833,11.9375,11.9755,76067.039770522,0
+AFB.US,D,20190819,000000,11.9755,12.0281,11.9472,12.0281,60140.297865242,0
+AFB.US,D,20190820,000000,12.0367,12.0465,11.9676,12.0202,43919.757702421,0
+AFB.US,D,20190821,000000,12.0202,12.0202,11.9531,11.9833,46968.685074382,0
+AFB.US,D,20190822,000000,11.9928,12.0202,11.9531,11.9676,58181.30039276,0
+AFB.US,D,20190823,000000,11.9928,12.0202,11.9676,12.0028,42362.42148413,0
+AFB.US,D,20190826,000000,12.0105,12.0465,11.9833,12.0367,37297.996974773,0
+AFB.US,D,20190827,000000,12.0465,12.0807,11.9928,12.0281,43772.858573651,0
+AFB.US,D,20190828,000000,12.0465,12.0718,12.0105,12.0465,76801.535414374,0
+AFB.US,D,20190829,000000,12.0465,12.0807,12.0105,12.0465,106364.21462942,0
+AFB.US,D,20190830,000000,12.0718,12.0718,12.0028,12.0367,45053.860067194,0
+AFB.US,D,20190903,000000,12.0281,12.1429,12.0281,12.0718,83095.598085533,0
+AFB.US,D,20190904,000000,12.0718,12.0807,12.0629,12.0718,51845.119789575,0
+AFB.US,D,20190905,000000,12.0893,12.1527,11.9618,11.9755,80231.578707829,0
+AFB.US,D,20190906,000000,12.0281,12.0367,11.9375,11.9833,29894.486338078,0
+AFB.US,D,20190909,000000,11.9833,11.9833,11.882,11.9618,32068.182537225,0
+AFB.US,D,20190910,000000,11.9618,11.9618,11.8724,11.8918,38298.554677029,0
+AFB.US,D,20190911,000000,11.8918,11.9191,11.8391,11.8567,72764.377539777,0
+AFB.US,D,20190912,000000,11.8654,11.8918,11.7604,11.7847,82804.881627897,0
+AFB.US,D,20190913,000000,11.7408,11.7604,11.5247,11.6055,103206.39699418,0
+AFB.US,D,20190916,000000,11.6143,11.6317,11.5151,11.6143,34026.152743072,0
+AFB.US,D,20190917,000000,11.6143,11.7098,11.6143,11.6679,44430.309219895,0
+AFB.US,D,20190918,000000,11.7098,11.7341,11.6416,11.7175,66519.623667086,0
+AFB.US,D,20190919,000000,11.8032,11.8032,11.7408,11.7769,37149.043312736,0
+AFB.US,D,20190920,000000,11.8108,11.8108,11.7604,11.7769,20292.625102999,0
+AFB.US,D,20190923,000000,11.8207,11.882,11.7098,11.7944,58847.996438716,0
+AFB.US,D,20190924,000000,11.8207,11.847,11.768,11.8108,33483.75595992,0
+AFB.US,D,20190925,000000,11.8391,11.8567,11.7604,11.7769,44135.48369572,0
+AFB.US,D,20190926,000000,11.7769,11.847,11.7769,11.8108,44657.335146178,0
+AFB.US,D,20190927,000000,11.8207,11.8654,11.8042,11.8391,31743.566280641,0
+AFB.US,D,20190930,000000,11.8391,11.9375,11.8391,11.9375,61604.152819772,0
+AFB.US,D,20191001,000000,11.9277,11.9531,11.8918,11.9531,31882.247276333,0
+AFB.US,D,20191002,000000,11.9277,11.9833,11.9277,11.9618,114669.66537144,0
+AFB.US,D,20191003,000000,12.0281,12.0281,11.9676,11.9676,86662.267841411,0
+AFB.US,D,20191004,000000,11.9755,11.9814,11.9102,11.9531,104973.29560596,0
+AFB.US,D,20191007,000000,11.9531,11.9676,11.9102,11.9102,21351.737003435,0
+AFB.US,D,20191008,000000,11.9277,11.9462,11.9102,11.9191,34378.505198794,0
+AFB.US,D,20191009,000000,11.9462,11.9531,11.8654,11.8918,72269.235021824,0
+AFB.US,D,20191010,000000,11.8918,11.9102,11.8108,11.847,45554.138918321,0
+AFB.US,D,20191011,000000,11.8654,11.8654,11.7838,11.8381,57269.087621095,0
+AFB.US,D,20191014,000000,11.882,11.882,11.8022,11.8381,37818.821158597,0
+AFB.US,D,20191015,000000,11.8567,11.8567,11.7838,11.7934,76278.656697282,0
+AFB.US,D,20191016,000000,11.8108,11.8108,11.7595,11.7838,40101.407621028,0
+AFB.US,D,20191017,000000,11.8022,11.8022,11.7497,11.7838,61629.83448564,0
+AFB.US,D,20191018,000000,11.7759,11.7838,11.735,11.7497,129255.82431836,0
+AFB.US,D,20191021,000000,11.7497,11.7759,11.6669,11.7253,50201.493173964,0
+AFB.US,D,20191022,000000,11.7253,11.7341,11.6932,11.7165,74329.931891147,0
+AFB.US,D,20191023,000000,11.7165,11.7497,11.6932,11.7088,50111.093710105,0
+AFB.US,D,20191024,000000,11.7253,11.7253,11.6766,11.6989,45732.883312768,0
+AFB.US,D,20191025,000000,11.7088,11.7088,11.6308,11.6581,84916.941828957,0
+AFB.US,D,20191028,000000,11.6504,11.6581,11.5773,11.6133,78453.380163064,0
+AFB.US,D,20191029,000000,11.6045,11.6932,11.5959,11.6932,84647.797970651,0
+AFB.US,D,20191030,000000,11.6989,11.8022,11.6669,11.7934,79756.981522572,0
+AFB.US,D,20191031,000000,11.8197,11.8654,11.7838,11.8108,148259.22979475,0
+AFB.US,D,20191101,000000,11.8108,11.8295,11.7838,11.8295,67948.551556034,0
+AFB.US,D,20191104,000000,11.8197,11.8381,11.7595,11.7934,50474.74609881,0
+AFB.US,D,20191105,000000,11.7759,11.8918,11.767,11.8654,104685.66094824,0
+AFB.US,D,20191106,000000,11.8918,11.9833,11.8724,11.9833,181871.394084,0
+AFB.US,D,20191107,000000,11.9833,11.9833,11.8918,11.9375,73102.348262612,0
+AFB.US,D,20191108,000000,11.8724,11.9462,11.8724,11.8918,39358.693844099,0
+AFB.US,D,20191111,000000,11.9375,11.9618,11.9346,11.9531,35887.559885253,0
+AFB.US,D,20191112,000000,11.9531,11.9531,11.8644,11.882,61235.364097893,0
+AFB.US,D,20191113,000000,11.9102,11.9191,11.846,11.9191,142933.87956015,0
+AFB.US,D,20191114,000000,11.9277,11.9277,11.8371,11.9277,89692.704413946,0
+AFB.US,D,20191115,000000,11.9014,11.9531,11.8859,11.9531,52098.85464836,0
+AFB.US,D,20191118,000000,11.9531,11.9676,11.882,11.9676,55124.154887722,0
+AFB.US,D,20191119,000000,11.9676,11.9755,11.9531,11.9676,109329.93340397,0
+AFB.US,D,20191120,000000,11.9833,12.0105,11.9434,12.0028,60824.457443992,0
+AFB.US,D,20191121,000000,12.0105,12.0202,11.9755,11.9928,45638.374782371,0
+AFB.US,D,20191122,000000,11.9928,11.9928,11.9755,11.9928,14561.504547687,0
+AFB.US,D,20191125,000000,11.8918,12.0367,11.8918,11.9833,93379.56436609,0
+AFB.US,D,20191126,000000,11.9928,12.0202,11.9928,12.0105,34720.584988168,0
+AFB.US,D,20191127,000000,12.0281,12.0281,12.0028,12.0028,31304.923427599,0
+AFB.US,D,20191129,000000,12.0281,12.0367,12.0281,12.0281,12577.852675971,0
+AFB.US,D,20191202,000000,12.0105,12.0629,11.9676,12.0555,46140.708166767,0
+AFB.US,D,20191203,000000,12.0718,12.0903,12.0105,12.0629,30095.83059849,0
+AFB.US,D,20191204,000000,12.0903,12.1352,12.0629,12.1089,30635.145581738,0
+AFB.US,D,20191205,000000,12.105,12.1127,12.0593,12.0593,44596.726414726,0
+AFB.US,D,20191206,000000,12.0068,12.0778,11.9978,12.0778,56951.662230954,0
+AFB.US,D,20191209,000000,12.0593,12.0778,11.9725,11.9882,65790.26435641,0
+AFB.US,D,20191210,000000,12.0331,12.0331,11.9657,12.0153,67348.627841335,0
+AFB.US,D,20191211,000000,12.0242,12.105,11.9968,12.0952,112409.67877497,0
+AFB.US,D,20191212,000000,12.105,12.105,11.957,11.9725,63512.81422715,0
+AFB.US,D,20191213,000000,12.0153,12.0952,12.0068,12.0952,29495.906883792,0
+AFB.US,D,20191216,000000,12.1127,12.1127,12.0068,12.0515,68030.732886814,0
+AFB.US,D,20191217,000000,12.0426,12.0952,12.0426,12.0952,32659.888118844,0
+AFB.US,D,20191218,000000,12.0952,12.1216,12.0555,12.0864,30686.508913476,0
+AFB.US,D,20191219,000000,12.1127,12.1127,12.0331,12.0952,63961.729746541,0
+AFB.US,D,20191220,000000,12.105,12.1127,12.0426,12.0426,30525.228051818,0
+AFB.US,D,20191223,000000,12.0952,12.2199,12.0778,12.1409,58123.773461213,0
+AFB.US,D,20191224,000000,12.1409,12.1858,12.1216,12.1507,29213.408559234,0
+AFB.US,D,20191226,000000,12.1681,12.1681,12.1216,12.1681,21573.626596542,0
+AFB.US,D,20191227,000000,12.2121,12.3405,12.1779,12.3405,43357.842853209,0
+AFB.US,D,20191230,000000,12.2607,12.3054,12.2607,12.3054,23651.786998657,0
+AFB.US,D,20191231,000000,12.3317,12.3317,12.2121,12.2345,45467.848521001,0
+AFB.US,D,20200102,000000,12.2607,12.287,12.1507,12.1507,32727.687716739,0
+AFB.US,D,20200103,000000,12.1944,12.2607,12.1944,12.2432,24259.928846433,0
+AFB.US,D,20200106,000000,12.2694,12.2714,12.2199,12.2345,22744.710560165,0
+AFB.US,D,20200107,000000,12.287,12.287,12.2345,12.2607,41832.351900594,0
+AFB.US,D,20200108,000000,12.252,12.3317,12.2246,12.2422,36251.212273956,0
+AFB.US,D,20200109,000000,12.2694,12.2967,12.2226,12.2967,41904.260565027,0
+AFB.US,D,20200110,000000,12.287,12.3317,12.2568,12.2967,59735.554811147,0
+AFB.US,D,20200113,000000,12.3133,12.3317,12.2967,12.3317,25809.046931647,0
+AFB.US,D,20200114,000000,12.3317,12.3405,12.3113,12.322,40183.588951807,0
+AFB.US,D,20200115,000000,12.322,12.3269,12.2967,12.2967,51134.251278324,0
+AFB.US,D,20200116,000000,12.3054,12.3133,12.286,12.287,54374.250244349,0
+AFB.US,D,20200117,000000,12.2773,12.287,12.2607,12.2607,88416.839253577,0
+AFB.US,D,20200121,000000,12.2773,12.322,12.2607,12.2773,73342.728655146,0
+AFB.US,D,20200122,000000,12.2773,12.3054,12.2694,12.287,32380.471594191,0
+AFB.US,D,20200123,000000,12.3054,12.3405,12.2607,12.3405,128512.0832748,0
+AFB.US,D,20200124,000000,12.3503,12.3678,12.3317,12.3503,60389.923657489,0
+AFB.US,D,20200127,000000,12.3776,12.3949,12.359,12.3949,64125.065141467,0
+AFB.US,D,20200128,000000,12.3949,12.4301,12.3678,12.3862,47651.817386495,0
+AFB.US,D,20200129,000000,12.4049,12.4135,12.3862,12.4049,43112.326127502,0
+AFB.US,D,20200130,000000,12.4049,12.4184,12.3949,12.4135,69993.839425836,0
+AFB.US,D,20200131,000000,12.4212,12.4301,12.3979,12.4135,63793.258018439,0
+AFB.US,D,20200203,000000,12.4212,12.4397,12.4049,12.4135,49062.254476017,0
+AFB.US,D,20200204,000000,12.4049,12.4301,12.3862,12.4301,56653.754906876,0
+AFB.US,D,20200205,000000,12.4135,12.4496,12.4135,12.4397,92569.050991267,0
+AFB.US,D,20200206,000000,12.436,12.436,12.4009,12.4194,57996.392398503,0
+AFB.US,D,20200207,000000,12.4194,12.47,12.4194,12.4554,36960.026251939,0
+AFB.US,D,20200210,000000,12.4621,12.4903,12.4554,12.4788,45365.121857525,0
+AFB.US,D,20200211,000000,12.4875,12.504,12.4788,12.4875,46063.66316916,0
+AFB.US,D,20200212,000000,12.4963,12.504,12.4875,12.4963,65421.475634531,0
+AFB.US,D,20200213,000000,12.4963,12.4991,12.4621,12.47,48425.349162466,0
+AFB.US,D,20200214,000000,12.4875,12.4875,12.4554,12.47,77194.978535486,0
+AFB.US,D,20200218,000000,12.4788,12.5196,12.4788,12.504,85474.747611631,0
+AFB.US,D,20200219,000000,12.4963,12.5459,12.4963,12.5459,61225.091431546,0
+AFB.US,D,20200220,000000,12.5372,12.584,12.5293,12.5655,71209.095854753,0
+AFB.US,D,20200221,000000,12.5927,12.6023,12.5556,12.5556,68324.531144355,0
+AFB.US,D,20200224,000000,12.6023,12.6023,12.5556,12.584,64646.916591923,0
+AFB.US,D,20200225,000000,12.5927,12.6472,12.584,12.6286,106478.24122588,0
+AFB.US,D,20200226,000000,12.6286,12.6472,12.5293,12.584,158206.25261909,0
+AFB.US,D,20200227,000000,12.584,12.6023,12.504,12.5293,99399.346845769,0
+AFB.US,D,20200228,000000,12.5196,12.5196,12.3007,12.4097,121668.43295405,0
+AFB.US,D,20200302,000000,12.4009,12.6383,12.4009,12.6286,118575.33311679,0
+AFB.US,D,20200303,000000,12.6198,12.6919,12.5655,12.6626,63079.307707283,0
+AFB.US,D,20200304,000000,12.7094,12.7347,12.6666,12.7018,84983.714160217,0
+AFB.US,D,20200305,000000,12.6978,12.7055,12.6598,12.7055,26099.763389283,0
+AFB.US,D,20200306,000000,12.6598,12.8263,12.6598,12.8263,87772.743073584,0
+AFB.US,D,20200309,000000,12.7892,12.7892,12.4407,12.4407,69091.899320518,0
+AFB.US,D,20200310,000000,12.4407,12.5001,12.1858,12.2189,139653.81719537,0
+AFB.US,D,20200311,000000,12.2256,12.2256,11.7556,11.7556,102805.76300663,0
+AFB.US,D,20200312,000000,11.627,11.627,10.8112,11.0674,233906.55820102,0
+AFB.US,D,20200313,000000,11.2523,11.5764,11.2018,11.2523,69789.413365519,0
+AFB.US,D,20200316,000000,10.9973,11.1051,10.7062,10.9348,177496.26548658,0
+AFB.US,D,20200317,000000,10.8297,11.0857,10.8112,10.821,86149.661790667,0
+AFB.US,D,20200318,000000,10.5221,10.7062,9.94574,10.0509,277206.87412267,0
+AFB.US,D,20200319,000000,9.72581,10.2311,8.78691,10.2116,174124.77639131,0
+AFB.US,D,20200320,000000,10.3166,10.9085,10.2836,10.529,141525.49700391,0
+AFB.US,D,20200323,000000,10.3771,10.3771,9.06085,9.84654,191947.85250435,0
+AFB.US,D,20200324,000000,9.93612,10.3421,9.91948,10.3255,133631.98018243,0
+AFB.US,D,20200325,000000,10.308,11.2697,10.2564,11.2697,121159.93596983,0
+AFB.US,D,20200326,000000,11.2697,11.4731,11.1568,11.4157,216218.05401712,0
+AFB.US,D,20200327,000000,11.408,11.408,11.2364,11.3623,90070.738535536,0
+AFB.US,D,20200330,000000,11.3798,11.4655,11.3233,11.4488,126872.56572573,0
+AFB.US,D,20200331,000000,11.4488,11.6094,11.2181,11.2697,93156.647506348,0
+AFB.US,D,20200401,000000,11.2608,11.2608,11.0058,11.0857,99635.618171763,0
+AFB.US,D,20200402,000000,11.0097,11.1461,10.8619,11.1461,53085.030617727,0
+AFB.US,D,20200403,000000,11.1373,11.1461,10.9134,10.968,59976.962470317,0
+AFB.US,D,20200406,000000,11.0459,11.2101,10.9301,10.9758,77860.64731481,0
+AFB.US,D,20200407,000000,11.0196,11.111,10.8521,10.8784,186939.92765991,0
+AFB.US,D,20200408,000000,10.9134,11.1549,10.8258,11.1549,66667.550062492,0
+AFB.US,D,20200409,000000,11.2581,11.8361,11.2581,11.7546,145301.72915328,0
+AFB.US,D,20200413,000000,11.7447,11.7447,11.3203,11.4721,134460.98435668,0
+AFB.US,D,20200414,000000,11.6251,11.6805,11.6065,11.6708,54620.79423669,0
+AFB.US,D,20200415,000000,11.6708,11.6805,11.3913,11.5423,81817.678391894,0
+AFB.US,D,20200416,000000,11.4721,11.661,11.4294,11.5792,61346.308894448,0
+AFB.US,D,20200417,000000,11.7029,11.7546,11.551,11.5598,92599.868990309,0
+AFB.US,D,20200420,000000,11.551,11.6446,11.4888,11.5325,87029.002030019,0
+AFB.US,D,20200421,000000,11.551,11.6251,11.4129,11.5238,30243.756993895,0
+AFB.US,D,20200422,000000,11.5141,11.588,11.4547,11.4721,80141.179243971,0
+AFB.US,D,20200423,000000,11.4215,11.441,11.3396,11.3866,44460.099952304,0
+AFB.US,D,20200424,000000,11.3669,11.3669,11.0917,11.1714,101077.90052696,0
+AFB.US,D,20200427,000000,11.0917,11.1286,10.8356,10.9591,93807.934552784,0
+AFB.US,D,20200428,000000,11.0011,11.0371,10.9301,10.9758,65633.09256129,0
+AFB.US,D,20200429,000000,11.1373,11.2065,10.968,11.2065,97096.215050643,0
+AFB.US,D,20200430,000000,11.111,11.2241,11.111,11.2141,54764.611565556,0
+AFB.US,D,20200501,000000,11.111,11.2843,11.111,11.2843,47397.055261075,0
+AFB.US,D,20200504,000000,11.2065,11.3203,11.2065,11.2065,64133.283274545,0
+AFB.US,D,20200505,000000,11.2141,11.3669,11.2141,11.2941,42024.450761294,0
+AFB.US,D,20200506,000000,11.2843,11.3282,11.2581,11.3124,48150.041704353,0
+AFB.US,D,20200507,000000,11.3088,11.3728,11.3088,11.3728,17363.887927305,0
+AFB.US,D,20200508,000000,11.3828,11.4429,11.366,11.4099,43196.561991551,0
+AFB.US,D,20200511,000000,11.4175,11.476,11.3913,11.4342,45114.468798645,0
+AFB.US,D,20200512,000000,11.4342,11.476,11.4011,11.4175,42096.359425726,0
+AFB.US,D,20200513,000000,11.4429,11.4429,11.1763,11.2542,56264.420852302,0
+AFB.US,D,20200514,000000,11.2026,11.2141,11.0779,11.1421,54912.537960961,0
+AFB.US,D,20200515,000000,11.1665,11.2026,11.1421,11.2026,34119.634006835,0
+AFB.US,D,20200518,000000,11.2191,11.2638,11.15,11.1938,50051.512245289,0
+AFB.US,D,20200519,000000,11.1849,11.1849,11.115,11.1325,53565.791402795,0
+AFB.US,D,20200520,000000,11.1325,11.2026,11.1325,11.1665,107234.30946906,0
+AFB.US,D,20200521,000000,11.1938,11.2101,11.1763,11.1938,39143.995117435,0
+AFB.US,D,20200522,000000,11.2364,11.3359,11.2191,11.3359,42805.173403709,0
+AFB.US,D,20200526,000000,11.4099,11.5569,11.4099,11.4858,49559.45152724,0
+AFB.US,D,20200527,000000,11.5208,11.6775,11.5208,11.6775,42587.392877142,0
+AFB.US,D,20200528,000000,11.7526,11.7885,11.7175,11.7885,59000.031900661,0
+AFB.US,D,20200529,000000,11.7885,11.885,11.7526,11.8441,72066.863494777,0
+AFB.US,D,20200601,000000,11.8062,11.8898,11.8062,11.853,78105.136773881,0
+AFB.US,D,20200602,000000,11.8898,11.9112,11.8158,11.8343,59581.464815935,0
+AFB.US,D,20200603,000000,11.88,11.9259,11.7875,11.8257,57048.225294622,0
+AFB.US,D,20200604,000000,11.8557,11.884,11.7457,11.8003,52511.815835533,0
+AFB.US,D,20200605,000000,11.8003,11.8285,11.774,11.8003,51962.228185938,0
+AFB.US,D,20200608,000000,11.846,11.9034,11.8361,11.9034,45478.121187349,0
+AFB.US,D,20200609,000000,11.8644,11.883,11.8188,11.8644,45843.828109322,0
+AFB.US,D,20200610,000000,11.8371,11.884,11.774,11.8644,59096.594964328,0
+AFB.US,D,20200611,000000,11.8557,11.8557,11.6708,11.7457,88998.272168851,0
+AFB.US,D,20200612,000000,11.7292,11.8371,11.7292,11.8371,66423.060603419,0
+AFB.US,D,20200615,000000,11.7292,11.846,11.7185,11.8188,40006.899090632,0
+AFB.US,D,20200616,000000,11.8557,11.9297,11.8188,11.884,45195.62286279,0
+AFB.US,D,20200617,000000,11.9034,11.9073,11.8188,11.846,32164.745600892,0
+AFB.US,D,20200618,000000,11.8557,11.879,11.8013,11.8743,40229.815950372,0
+AFB.US,D,20200619,000000,11.9385,11.9385,11.846,11.8937,44234.101292657,0
+AFB.US,D,20200622,000000,11.9872,11.9872,11.8743,11.9034,77244.287333955,0
+AFB.US,D,20200623,000000,11.9297,12.0068,11.8743,11.9297,77050.133939985,0
+AFB.US,D,20200624,000000,11.9385,11.9775,11.8743,11.9122,97209.214380466,0
+AFB.US,D,20200625,000000,11.9482,11.9775,11.9034,11.9211,68471.430273126,0
+AFB.US,D,20200626,000000,11.9297,11.9775,11.9297,11.9297,39511.756572677,0
+AFB.US,D,20200629,000000,11.9482,11.9872,11.9287,11.9628,34607.585658345,0
+AFB.US,D,20200630,000000,11.9968,12.0505,11.9385,11.9385,30938.189238991,0
+AFB.US,D,20200701,000000,12.0416,12.0778,11.9482,12.0144,48660.593221827,0
+AFB.US,D,20200702,000000,12.0144,12.1069,11.9695,12.1069,70939.951996448,0
+AFB.US,D,20200706,000000,12.0971,12.0971,11.9775,12.0416,73484.491450741,0
+AFB.US,D,20200707,000000,12.0416,12.0971,12.0232,12.0971,73222.538458879,0
+AFB.US,D,20200708,000000,12.1069,12.1527,12.0971,12.1527,59100.704030867,0
+AFB.US,D,20200709,000000,12.1556,12.1905,12.1419,12.1741,59052.422499034,0
+AFB.US,D,20200710,000000,12.1643,12.2102,12.1575,12.2102,33666.609420907,0
+AFB.US,D,20200713,000000,12.2102,12.286,12.1896,12.2246,20627.514025931,0
+AFB.US,D,20200714,000000,12.2412,12.2597,12.1643,12.2003,27425.964614755,0
+AFB.US,D,20200715,000000,12.1741,12.251,12.1741,12.1905,27646.826941228,0
+AFB.US,D,20200716,000000,12.1829,12.2169,12.1829,12.1905,34448.359329957,0
+AFB.US,D,20200717,000000,12.2102,12.251,12.2102,12.2246,35298.936103538,0
+AFB.US,D,20200720,000000,12.2412,12.2763,12.2412,12.2763,19016.75994263,0
+AFB.US,D,20200721,000000,12.2694,12.3045,12.2694,12.2957,26431.57051231,0
+AFB.US,D,20200722,000000,12.3317,12.3415,12.2957,12.3133,38215.346079612,0
+AFB.US,D,20200723,000000,12.3415,12.3969,12.3133,12.3415,30815.944509455,0
+AFB.US,D,20200724,000000,12.3696,12.3696,12.2412,12.2412,47429.927793387,0
+AFB.US,D,20200727,000000,12.3045,12.3786,12.2694,12.3045,50419.273700532,0
+AFB.US,D,20200728,000000,12.3317,12.3317,12.2597,12.3317,28081.360727731,0
+AFB.US,D,20200729,000000,12.3415,12.4232,12.3317,12.4232,31322.38696039,0
+AFB.US,D,20200730,000000,12.3317,12.4778,12.2957,12.4427,52116.318181152,0
+AFB.US,D,20200731,000000,12.4525,12.464,12.4232,12.4331,30501.600919219,0
+AFB.US,D,20200803,000000,12.4778,12.5459,12.4525,12.5372,49002.673011202,0
+AFB.US,D,20200804,000000,12.5372,12.6198,12.51,12.5927,64846.206319066,0
+AFB.US,D,20200805,000000,12.6113,12.6296,12.5479,12.5741,45556.193451589,0
+AFB.US,D,20200806,000000,12.577,12.577,12.5402,12.5402,50398.728367837,0
+AFB.US,D,20200807,000000,12.5488,12.577,12.4621,12.4808,123298.7051034,0
+AFB.US,D,20200810,000000,12.505,12.5129,12.4621,12.4808,126036.37068503,0
+AFB.US,D,20200811,000000,12.4982,12.5215,12.4554,12.471,53710.635998295,0
+AFB.US,D,20200812,000000,12.4554,12.5215,12.4554,12.471,206498.05711904,0
+AFB.US,D,20200813,000000,12.4554,12.5021,12.4554,12.4808,36518.301598993,0
+AFB.US,D,20200814,000000,12.505,12.5263,12.4457,12.4554,44143.701828798,0
+AFB.US,D,20200817,000000,12.4554,12.4808,12.436,12.436,24732.471498421,0
+AFB.US,D,20200818,000000,12.436,12.4554,12.436,12.4457,32556.134188734,0
+AFB.US,D,20200819,000000,12.4554,12.4584,12.3999,12.3999,36670.337060938,0
+AFB.US,D,20200820,000000,12.4262,12.4262,12.2977,12.3064,34448.359329957,0
+AFB.US,D,20200821,000000,12.3533,12.3533,12.1925,12.2704,73221.511192244,0
+AFB.US,D,20200824,000000,12.2616,12.3152,12.2432,12.2432,42542.193145212,0
+AFB.US,D,20200825,000000,12.2266,12.2704,12.2111,12.2189,45277.804193571,0
+AFB.US,D,20200826,000000,12.2189,12.2189,12.0912,12.1663,84932.350828478,0
+AFB.US,D,20200827,000000,12.1663,12.1849,12.0629,12.101,65616.656295135,0
+AFB.US,D,20200828,000000,12.1108,12.2022,12.0718,12.2022,62414.666194595,0
+AFB.US,D,20200831,000000,12.2266,12.2977,12.2189,12.2783,53039.830885799,0
+AFB.US,D,20200901,000000,12.3064,12.3618,12.2744,12.3533,48441.785428623,0
+AFB.US,D,20200902,000000,12.3434,12.4982,12.3434,12.4894,141043.7089522,0
+AFB.US,D,20200903,000000,12.4837,12.507,12.3561,12.4029,40114.76208728,0
+AFB.US,D,20200904,000000,12.3746,12.3834,12.0281,12.2042,65607.410895423,0
+AFB.US,D,20200908,000000,12.2199,12.2549,12.1497,12.1779,35577.325361557,0
+AFB.US,D,20200909,000000,12.2199,12.3464,12.1858,12.3464,58874.705371221,0
+AFB.US,D,20200910,000000,12.3094,12.4115,12.3094,12.3746,80287.051106106,0
+AFB.US,D,20200911,000000,12.4115,12.465,12.3464,12.3561,45132.95959807,0
+AFB.US,D,20200914,000000,12.3464,12.4291,12.3366,12.4291,76068.067037157,0
+AFB.US,D,20200915,000000,12.4584,12.507,12.394,12.4486,30900.180373504,0
+AFB.US,D,20200916,000000,12.4486,12.5158,12.4486,12.5158,48963.636879081,0
+AFB.US,D,20200917,000000,12.4739,12.5421,12.4739,12.5343,45674.329114586,0
+AFB.US,D,20200918,000000,12.5711,12.5711,12.5158,12.544,54803.647697677,0
+AFB.US,D,20200921,000000,12.5244,12.544,12.4739,12.507,82308.711843308,0
+AFB.US,D,20200922,000000,12.4913,12.507,12.4486,12.465,40000.735490821,0
+AFB.US,D,20200923,000000,12.465,12.5343,12.4203,12.4486,67868.424758522,0
+AFB.US,D,20200924,000000,12.4387,12.507,12.4174,12.4584,52078.309315666,0
+AFB.US,D,20200925,000000,12.4584,12.4584,12.3746,12.4078,45153.504930765,0
+AFB.US,D,20200928,000000,12.465,12.6093,12.464,12.5711,59037.013499512,0
+AFB.US,D,20200929,000000,12.5907,12.5907,12.544,12.581,31342.932293086,0
+AFB.US,D,20200930,000000,12.6093,12.6179,12.5244,12.6093,42537.056812037,0
+AFB.US,D,20201001,000000,12.584,12.6113,12.4593,12.4593,80914.711019942,0
+AFB.US,D,20201002,000000,12.4417,12.509,12.4417,12.4856,35397.553700474,0
+AFB.US,D,20201005,000000,12.5031,12.5459,12.2917,12.3766,45987.645438188,0
+AFB.US,D,20201006,000000,12.3483,12.3949,12.2917,12.2917,50370.992168698,0
+AFB.US,D,20201007,000000,12.3201,12.3853,12.2734,12.2734,50360.719502351,0
+AFB.US,D,20201008,000000,12.2917,12.3385,12.2821,12.3288,22065.687314591,0
+AFB.US,D,20201009,000000,12.3288,12.36,12.2917,12.3017,26751.05043572,0
+AFB.US,D,20201012,000000,12.3017,12.36,12.3017,12.3483,25741.247333753,0
+AFB.US,D,20201013,000000,12.3853,12.3853,12.3113,12.358,24107.893384489,0
+AFB.US,D,20201014,000000,12.4222,12.4486,12.2471,12.3113,62273.930665633,0
+AFB.US,D,20201015,000000,12.2821,12.3113,12.1556,12.2305,33261.866366813,0
+AFB.US,D,20201016,000000,12.2734,12.2821,12.1507,12.1595,48885.564614839,0
+AFB.US,D,20201019,000000,12.1964,12.2383,12.1507,12.2305,45801.710177296,0
+AFB.US,D,20201020,000000,12.2568,12.3201,12.214,12.2734,43223.270924055,0
+AFB.US,D,20201021,000000,12.2821,12.3483,12.2821,12.2821,37572.277166255,0
+AFB.US,D,20201022,000000,12.3113,12.3385,12.2917,12.3385,40193.861618156,0
+AFB.US,D,20201023,000000,12.3766,12.3766,12.2917,12.3288,36873.735854619,0
+AFB.US,D,20201026,000000,12.3017,12.3017,12.2209,12.2383,29889.350004904,0
+AFB.US,D,20201027,000000,12.2383,12.2917,12.214,12.2568,47478.209325222,0
+AFB.US,D,20201028,000000,12.2471,12.3949,12.1691,12.3017,98569.315404884,0
+AFB.US,D,20201029,000000,12.3017,12.3853,12.2305,12.3853,51983.800785268,0
+AFB.US,D,20201030,000000,12.3949,12.3949,12.2821,12.3288,31052.21583545,0
+AFB.US,D,20201102,000000,12.3483,12.4135,12.3483,12.4135,19819.055184376,0
+AFB.US,D,20201103,000000,12.4417,12.5177,12.4417,12.467,37384.287372094,0
+AFB.US,D,20201104,000000,12.5556,12.6492,12.5556,12.6306,24366.764576447,0
+AFB.US,D,20201105,000000,12.6793,12.6889,12.5674,12.5674,43608.49591209,0
+AFB.US,D,20201106,000000,12.5868,12.6103,12.4612,12.469,48996.509411392,0
+AFB.US,D,20201109,000000,12.5868,12.7532,12.5206,12.7532,62196.885668027,0
+AFB.US,D,20201110,000000,12.652,12.7162,12.6492,12.7064,15729.506711407,0
+AFB.US,D,20201111,000000,12.6696,12.7436,12.6413,12.6433,39278.567046587,0
+AFB.US,D,20201112,000000,12.6696,12.6793,12.5586,12.577,32129.81853531,0
+AFB.US,D,20201113,000000,12.6433,12.6598,12.577,12.5868,18646.943954117,0
+AFB.US,D,20201116,000000,12.5868,12.6598,12.5868,12.5955,27031.494227009,0
+AFB.US,D,20201117,000000,12.577,12.6988,12.577,12.6793,23785.331661175,0
+AFB.US,D,20201118,000000,12.6988,12.7162,12.6237,12.7064,38704.324997758,0
+AFB.US,D,20201119,000000,12.7064,12.7162,12.6696,12.7162,44729.243810611,0
+AFB.US,D,20201120,000000,12.7532,12.8049,12.6336,12.6336,70243.465218082,0
+AFB.US,D,20201123,000000,12.6336,12.7532,12.6336,12.7337,21043.557013007,0
+AFB.US,D,20201124,000000,12.8049,12.878,12.7561,12.7757,37435.650703832,0
+AFB.US,D,20201125,000000,12.8049,12.8418,12.7679,12.7853,47710.371584677,0
+AFB.US,D,20201127,000000,12.8516,12.9246,12.8184,12.8604,24505.445572141,0
+AFB.US,D,20201130,000000,12.8516,12.8885,12.8145,12.8145,19581.756591747,0
+AFB.US,D,20201201,000000,12.8516,12.879,12.7951,12.7951,42780.519004476,0
+AFB.US,D,20201202,000000,12.8145,12.8516,12.8145,12.8223,68058.469085954,0
+AFB.US,D,20201203,000000,12.8545,13.0736,12.8545,13.0199,69525.405840387,0
+AFB.US,D,20201204,000000,13.0443,13.091,13.0199,13.0367,22956.327486926,0
+AFB.US,D,20201207,000000,13.0114,13.1096,12.9752,13.0114,48576.357357778,0
+AFB.US,D,20201208,000000,13.0278,13.1008,13.0199,13.0637,24256.847046529,0
+AFB.US,D,20201209,000000,13.0823,13.1008,13.0443,13.1008,33476.565093477,0
+AFB.US,D,20201210,000000,12.9927,13.0736,12.9927,13.054,43118.489727311,0
+AFB.US,D,20201211,000000,13.0367,13.0367,12.9927,13.0114,24381.146309335,0
+AFB.US,D,20201214,000000,13.0114,13.0823,12.8818,12.8914,52103.990981533,0
+AFB.US,D,20201215,000000,12.9276,12.984,12.8253,12.8622,66412.787937072,0
+AFB.US,D,20201216,000000,12.8351,12.9013,12.7629,12.7882,77939.746845684,0
+AFB.US,D,20201217,000000,12.8088,12.8243,12.7476,12.7709,61507.589756105,0
+AFB.US,D,20201218,000000,12.7709,12.876,12.7476,12.8088,45867.455241921,0
+AFB.US,D,20201221,000000,12.8174,12.8361,12.7757,12.8361,45671.247314683,0
+AFB.US,D,20201222,000000,12.8361,12.8457,12.8145,12.8174,42739.428339085,0
+AFB.US,D,20201223,000000,12.7892,12.8555,12.7892,12.799,33655.309487924,0
+AFB.US,D,20201224,000000,12.7796,12.9101,12.7689,12.873,26065.863590336,0
+AFB.US,D,20201228,000000,12.8174,12.8457,12.8088,12.8174,39182.00398292,0
+AFB.US,D,20201229,000000,12.8361,12.9101,12.8283,12.8828,31717.884614772,0
+AFB.US,D,20201230,000000,12.8923,12.9479,12.8875,12.9479,42939.745332863,0
+AFB.US,D,20201231,000000,12.9664,13.2506,12.9664,13.1942,41053.683791449,0
+AFB.US,D,20210104,000000,13.1474,13.2127,13.0376,13.1301,45803.764710568,0
+AFB.US,D,20210105,000000,13.1106,13.241,13.0376,13.2323,29350.035021656,0
+AFB.US,D,20210106,000000,13.2127,13.2127,13.1301,13.1388,86526.668645623,0
+AFB.US,D,20210107,000000,13.1688,13.1688,13.014,13.1048,34080.597874714,0
+AFB.US,D,20210108,000000,13.1504,13.1504,13.0045,13.0045,35785.860488411,0
+AFB.US,D,20210111,000000,12.9957,13.058,12.9588,12.9588,43405.097118408,0
+AFB.US,D,20210112,000000,12.9684,12.9772,12.9033,12.911,35129.437108802,0
+AFB.US,D,20210113,000000,12.911,12.9694,12.875,12.911,46432.451891039,0
+AFB.US,D,20210114,000000,12.8943,12.9588,12.8943,12.911,44972.706003048,0
+AFB.US,D,20210115,000000,12.9499,12.9499,12.8943,12.9206,46810.486012628,0
+AFB.US,D,20210119,000000,12.8847,12.9782,12.8847,12.9401,71126.914523974,0
+AFB.US,D,20210120,000000,12.9401,12.9869,12.9033,12.9869,62429.047927481,0
+AFB.US,D,20210121,000000,13.0045,13.014,12.9401,12.9957,67039.420584274,0
+AFB.US,D,20210122,000000,13.0307,13.0395,12.9684,12.9869,47755.571316607,0
+AFB.US,D,20210125,000000,12.9957,13.0395,12.9499,13.014,71663.147707317,0
+AFB.US,D,20210126,000000,13.0307,13.058,13.0045,13.0307,47976.433643079,0
+AFB.US,D,20210127,000000,13.0307,13.2438,13.0239,13.2438,91922.900278005,0
+AFB.US,D,20210128,000000,13.1776,13.3149,13.1603,13.3072,125995.28001965,0
+AFB.US,D,20210129,000000,13.2615,13.3023,13.2253,13.2974,27976.579530985,0
+AFB.US,D,20210201,000000,13.2712,13.3334,13.206,13.2712,48089.432972902,0
+AFB.US,D,20210202,000000,13.2712,13.3072,13.2438,13.2712,32887.941311761,0
+AFB.US,D,20210203,000000,13.2974,13.2974,13.1776,13.2353,29498.988683697,0
+AFB.US,D,20210204,000000,13.2466,13.2466,13.1718,13.1806,29552.406548703,0
+AFB.US,D,20210205,000000,13.2466,13.2556,13.1622,13.2283,46444.779090655,0
+AFB.US,D,20210208,000000,13.209,13.3129,13.1903,13.3091,36767.927391241,0
+AFB.US,D,20210209,000000,13.3276,13.4201,13.3179,13.4201,45255.204327606,0
+AFB.US,D,20210210,000000,13.4201,13.457,13.4103,13.4396,33990.198410857,0
+AFB.US,D,20210211,000000,13.4298,13.457,13.3646,13.4298,31068.652101606,0
+AFB.US,D,20210212,000000,13.3929,13.4483,13.2926,13.3003,39743.918832132,0
+AFB.US,D,20210216,000000,13.3179,13.3929,13.274,13.3744,86542.077645143,0
+AFB.US,D,20210217,000000,13.4103,13.495,13.3179,13.3462,88077.841264108,0
+AFB.US,D,20210218,000000,13.3179,13.3179,13.2283,13.274,43056.853729225,0
+AFB.US,D,20210219,000000,13.2556,13.3744,13.209,13.3091,88939.717970669,0
+AFB.US,D,20210222,000000,13.3091,13.3091,13.1068,13.1435,88149.74992854,0
+AFB.US,D,20210223,000000,13.1261,13.1349,12.9976,13.1261,69001.49985666,0
+AFB.US,D,20210224,000000,13.0413,13.3003,12.9887,13.3003,98864.14092906,0
+AFB.US,D,20210225,000000,13.2556,13.2926,13.1533,13.209,60426.90525634,0
+AFB.US,D,20210226,000000,13.2838,13.3646,13.2476,13.3003,74350.477223843,0
+AFB.US,D,20210301,000000,13.3179,13.3462,13.2838,13.2926,51959.146386033,0
+AFB.US,D,20210302,000000,13.2926,13.3462,13.2644,13.2644,56737.990770926,0
+AFB.US,D,20210303,000000,13.2556,13.274,13.1163,13.1261,154206.07634335,0
+AFB.US,D,20210304,000000,13.1291,13.1748,13.0268,13.0813,34848.993317514,0
+AFB.US,D,20210305,000000,13.0726,13.0726,12.9246,12.9344,76803.589947643,0
+AFB.US,D,20210308,000000,12.9344,12.982,12.8983,12.8983,51942.710119877,0
+AFB.US,D,20210309,000000,12.9344,13.053,12.9071,13.0094,42655.192475034,0
+AFB.US,D,20210310,000000,13.0433,13.1748,13.0433,13.1464,42526.784145691,0
+AFB.US,D,20210311,000000,13.2213,13.2213,13.1096,13.1836,49771.068453999,0
+AFB.US,D,20210312,000000,13.09,13.09,13.0268,13.0433,52416.280038501,0
+AFB.US,D,20210315,000000,13.0433,13.1651,13.0433,13.1192,34425.759463992,0
+AFB.US,D,20210316,000000,13.1192,13.1836,13.1192,13.1836,41695.725438171,0
+AFB.US,D,20210317,000000,13.1836,13.204,13.1464,13.1836,42096.359425726,0
+AFB.US,D,20210318,000000,13.1651,13.1836,13.1378,13.1836,53022.367353008,0
+AFB.US,D,20210319,000000,13.1748,13.202,13.09,13.1933,63103.962106518,0
+AFB.US,D,20210322,000000,13.1933,13.202,13.1378,13.1464,40668.458803415,0
+AFB.US,D,20210323,000000,13.1748,13.2313,12.8506,13.0629,52365.943973397,0
+AFB.US,D,20210324,000000,13.1096,13.1514,13.053,13.1291,23482.288003922,0
+AFB.US,D,20210325,000000,13.09,13.1563,13.0268,13.1378,19725.573920613,0
+AFB.US,D,20210326,000000,13.1651,13.2769,13.1454,13.2119,59802.327142407,0
+AFB.US,D,20210329,000000,13.2401,13.2779,13.1563,13.1836,29409.616486472,0
+AFB.US,D,20210330,000000,13.1651,13.2595,13.1651,13.1748,14032.462230787,0
+AFB.US,D,20210331,000000,13.1836,13.2595,13.1748,13.1748,81043.119349288,0
+AFB.US,D,20210401,000000,13.2119,13.2779,13.1836,13.2119,37632.885897706,0
+AFB.US,D,20210405,000000,13.2877,13.2877,13.1748,13.1836,62799.891182629,0
+AFB.US,D,20210406,000000,13.1836,13.2682,13.1836,13.2595,95759.741158823,0
+AFB.US,D,20210407,000000,13.2779,13.2877,13.1748,13.2877,210570.14205923,0
+AFB.US,D,20210408,000000,13.2809,13.3607,13.2428,13.2428,70062.666290365,0
+AFB.US,D,20210409,000000,13.2615,13.3149,13.2526,13.2712,49259.489669891,0
+AFB.US,D,20210412,000000,13.2974,13.3528,13.2906,13.2974,40356.169746448,0
+AFB.US,D,20210413,000000,13.3247,13.3716,13.2926,13.3617,33347.129497498,0
+AFB.US,D,20210414,000000,13.3716,13.4279,13.3334,13.3432,58498.725782899,0
+AFB.US,D,20210415,000000,13.381,13.4182,13.381,13.381,49865.576984397,0
+AFB.US,D,20210416,000000,13.4083,13.4182,13.3899,13.3899,18880.133480208,0
+AFB.US,D,20210419,000000,13.3716,13.4083,13.3452,13.3617,25623.111670756,0
+AFB.US,D,20210420,000000,13.3716,13.383,13.2974,13.3072,59377.038755617,0
+AFB.US,D,20210421,000000,13.3247,13.4649,13.3199,13.4182,54113.32451912,0
+AFB.US,D,20210422,000000,13.4377,13.4649,13.3997,13.4279,28107.042393599,0
+AFB.US,D,20210423,000000,13.4649,13.5593,13.4463,13.5124,59194.18529463,0
+AFB.US,D,20210426,000000,13.5593,13.5759,13.494,13.567,42079.92315957,0
+AFB.US,D,20210427,000000,13.567,13.5759,13.4463,13.4463,40309.942747884,0
+AFB.US,D,20210428,000000,13.4463,13.5406,13.3149,13.4279,98101.909086071,0
+AFB.US,D,20210429,000000,13.381,13.503,13.3334,13.3334,56911.5988322,0
+AFB.US,D,20210430,000000,13.3617,13.3997,13.3617,13.381,47812.070981517,0
+AFB.US,D,20210503,000000,13.381,13.5312,13.381,13.5223,43097.944394616,0
+AFB.US,D,20210504,000000,13.5593,13.5759,13.5124,13.5223,67662.971431572,0
+AFB.US,D,20210505,000000,13.5406,13.6255,13.5406,13.6226,51372.577137587,0
+AFB.US,D,20210506,000000,13.6527,13.681,13.606,13.6527,24154.120383053,0
+AFB.US,D,20210507,000000,13.6527,13.6527,13.606,13.643,55781.605533966,0
+AFB.US,D,20210510,000000,13.6527,13.6994,13.6382,13.6907,53141.53028264,0
+AFB.US,D,20210511,000000,13.6907,13.7374,13.6245,13.6527,56457.546979637,0
+AFB.US,D,20210512,000000,13.606,13.6731,13.4396,13.4396,104514.10742023,0
+AFB.US,D,20210513,000000,13.4016,13.4667,13.3354,13.383,98550.824605459,0
+AFB.US,D,20210514,000000,13.4016,13.457,13.3452,13.3919,53820.553528215,0
+AFB.US,D,20210517,000000,13.4201,13.5058,13.4201,13.4396,46594.760019329,0
+AFB.US,D,20210518,000000,13.4298,13.5058,13.4103,13.4298,54771.802432,0
+AFB.US,D,20210519,000000,13.4396,13.5341,13.3636,13.5341,42899.681934107,0
+AFB.US,D,20210520,000000,13.5436,13.6157,13.5341,13.5963,51130.142211785,0
+AFB.US,D,20210521,000000,13.6721,13.681,13.606,13.643,69568.551039046,0
+AFB.US,D,20210524,000000,13.6527,13.7179,13.6527,13.6994,60584.077051458,0
+AFB.US,D,20210525,000000,13.7666,13.7666,13.6965,13.7666,52502.57043582,0
+AFB.US,D,20210526,000000,13.7764,13.8045,13.7374,13.7959,39169.676783302,0
+AFB.US,D,20210527,000000,13.8319,13.8395,13.7764,13.8231,67288.019109885,0
+AFB.US,D,20210528,000000,13.8573,13.8659,13.8142,13.8573,52946.349622036,0
+AFB.US,D,20210601,000000,13.9137,13.9331,13.8659,13.9137,54638.257769481,0
+AFB.US,D,20210602,000000,13.9506,13.9506,13.9137,13.9506,53699.336065313,0
+AFB.US,D,20210603,000000,13.9729,13.9729,13.8503,13.8601,45033.314734499,0
+AFB.US,D,20210604,000000,13.8503,13.8601,13.8162,13.8425,41142.028722038,0
+AFB.US,D,20210607,000000,13.8688,13.8688,13.7881,13.8065,45224.386328562,0
+AFB.US,D,20210608,000000,13.8339,13.8786,13.7783,13.8688,32324.999195914,0
+AFB.US,D,20210609,000000,13.8601,13.9164,13.8425,13.8601,45293.213193092,0
+AFB.US,D,20210610,000000,13.8971,13.9361,13.8339,13.8339,56186.348588061,0
+AFB.US,D,20210611,000000,13.8786,13.9447,13.8503,13.9164,41039.302058562,0
+AFB.US,D,20210614,000000,13.9535,13.9535,13.8971,13.9361,34770.921053272,0
+AFB.US,D,20210615,000000,13.9634,13.9729,13.9398,13.9729,42571.98387762,0
+AFB.US,D,20210616,000000,13.9634,14.011,13.9264,13.9264,42168.26809016,0
+AFB.US,D,20210617,000000,13.9447,14.0305,13.9447,14.0305,62705.382652231,0
+AFB.US,D,20210618,000000,14.0781,14.1122,14.0305,14.0781,61727.424815942,0
+AFB.US,D,20210621,000000,14.1122,14.1403,14.0879,14.1044,81572.161666188,0
+AFB.US,D,20210622,000000,14.1307,14.16,14.0781,14.121,51177.396476983,0
+AFB.US,D,20210623,000000,14.1403,14.1686,14.121,14.1502,46698.51394944,0
+AFB.US,D,20210624,000000,14.1969,14.2153,14.1403,14.1969,57834.084270211,0
+AFB.US,D,20210625,000000,14.2153,14.2153,14.1686,14.1872,32077.427936938,0
+AFB.US,D,20210628,000000,14.1785,14.2153,14.16,14.1872,55908.986596676,0
+AFB.US,D,20210629,000000,14.2253,14.2826,14.2153,14.2631,44207.392360154,0
+AFB.US,D,20210630,000000,14.3119,14.3119,14.2348,14.2348,68675.856333442,0
+AFB.US,D,20210701,000000,14.2757,14.2856,14.19,14.2183,64963.314715428,0
+AFB.US,D,20210702,000000,14.2378,14.2466,14.2183,14.2183,40189.752551618,0
+AFB.US,D,20210706,000000,14.2095,14.3148,14.2095,14.228,32291.099396967,0
+AFB.US,D,20210707,000000,14.2856,14.3049,14.2612,14.266,29241.144758372,0
+AFB.US,D,20210708,000000,14.266,14.2856,14.2378,14.2563,48134.632704832,0
+AFB.US,D,20210709,000000,14.3049,14.3049,14.2563,14.266,38444.426539164,0
+AFB.US,D,20210712,000000,14.2563,14.2856,14.2183,14.266,36715.536792867,0
+AFB.US,D,20210713,000000,14.266,14.2856,14.2563,14.266,33985.062077682,0
+AFB.US,D,20210714,000000,14.2856,14.3049,14.1882,14.1999,39521.001972389,0
+AFB.US,D,20210715,000000,14.2183,14.2727,14.0976,14.1239,37119.252580326,0
+AFB.US,D,20210716,000000,14.1716,14.19,14.0976,14.1716,43678.350043254,0
+AFB.US,D,20210719,000000,14.1716,14.2095,14.1239,14.1716,52850.813825003,0
+AFB.US,D,20210720,000000,14.1999,14.2183,14.1074,14.1337,56393.856448281,0
+AFB.US,D,20210721,000000,14.1337,14.1337,14.0032,14.1239,56329.138650292,0
+AFB.US,D,20210722,000000,14.1239,14.1337,14.085,14.1337,21610.608195393,0
+AFB.US,D,20210723,000000,14.1337,14.1337,14.0889,14.1337,59325.675423879,0
+AFB.US,D,20210726,000000,14.1337,14.1813,14.1151,14.1433,69186.407850916,0
+AFB.US,D,20210727,000000,14.1813,14.2183,14.1628,14.2095,57150.951958098,0
+AFB.US,D,20210728,000000,14.2183,14.2378,14.1492,14.2183,27157.848023083,0
+AFB.US,D,20210729,000000,14.2183,14.2466,14.1813,14.2378,33883.362680842,0
+AFB.US,D,20210730,000000,14.2378,14.2514,14.228,14.2378,28305.304854107,0
+AFB.US,D,20210802,000000,14.2378,14.3,14.2183,14.2563,44229.992226119,0
+AFB.US,D,20210803,000000,14.2563,14.2951,14.2183,14.2757,50589.799961902,0
+AFB.US,D,20210804,000000,14.2757,14.2757,14.2466,14.2466,81122.218880164,0
+AFB.US,D,20210805,000000,14.2406,14.2406,14.1268,14.1268,68517.657271689,0
+AFB.US,D,20210806,000000,14.1268,14.1268,14.0722,14.0821,47193.656467394,0
+AFB.US,D,20210809,000000,14.0821,14.0908,14.0722,14.0908,63231.343169227,0
+AFB.US,D,20210810,000000,14.0908,14.1268,14.0821,14.0994,73597.490780566,0
+AFB.US,D,20210811,000000,14.118,14.1696,14.0994,14.1561,65830.327755163,0
+AFB.US,D,20210812,000000,14.1365,14.1637,14.0994,14.0994,36901.472053758,0
+AFB.US,D,20210813,000000,14.118,14.1268,14.1084,14.118,32981.422575524,0
+AFB.US,D,20210816,000000,14.1268,14.1365,14.0994,14.118,39405.948109297,0
+AFB.US,D,20210817,000000,14.1268,14.1842,14.1268,14.1842,27509.173212171,0
+AFB.US,D,20210818,000000,14.1842,14.2028,14.1561,14.1646,45266.504260588,0
+AFB.US,D,20210819,000000,14.1842,14.2213,14.1463,14.2213,26399.725246632,0
+AFB.US,D,20210820,000000,14.2213,14.2213,14.1646,14.193,39737.755232323,0
+AFB.US,D,20210823,000000,14.2213,14.2213,14.1842,14.2125,56723.609038039,0
+AFB.US,D,20210824,000000,14.2213,14.2593,14.193,14.2406,73005.785198945,0
+AFB.US,D,20210825,000000,14.2593,14.2689,14.2213,14.2593,45042.560134212,0
+AFB.US,D,20210826,000000,14.2495,14.2836,14.118,14.1268,92299.907132959,0
+AFB.US,D,20210827,000000,14.193,14.2593,14.1745,14.2406,25850.137597038,0
+AFB.US,D,20210830,000000,14.2406,14.2689,14.2125,14.2125,26683.250837826,0
+AFB.US,D,20210831,000000,14.2495,14.2495,14.2028,14.2028,74774.738343997,0
+AFB.US,D,20210901,000000,14.2495,14.2593,14.1842,14.2309,79988.116515391,0
+AFB.US,D,20210902,000000,14.2621,14.2621,14.2243,14.2243,81245.490876335,0
+AFB.US,D,20210903,000000,14.2523,14.2523,14.1736,14.2056,44493.999751251,0
+AFB.US,D,20210907,000000,14.196,14.2243,14.1775,14.1872,57181.76995714,0
+AFB.US,D,20210908,000000,14.2338,14.2533,14.1676,14.2243,43780.049440095,0
+AFB.US,D,20210909,000000,14.2523,14.2719,14.2243,14.2621,50720.262824515,0
+AFB.US,D,20210910,000000,14.2621,14.2621,14.1882,14.2621,42081.97769284,0
+AFB.US,D,20210913,000000,14.2338,14.2523,14.1775,14.1872,44390.245821141,0
+AFB.US,D,20210914,000000,14.196,14.2426,14.1872,14.2338,39487.102173444,0
+AFB.US,D,20210915,000000,14.2719,14.3204,14.2523,14.3204,81165.364078824,0
+AFB.US,D,20210916,000000,14.3392,14.3392,14.2816,14.3302,56125.739856609,0
+AFB.US,D,20210917,000000,14.3477,14.3477,14.2914,14.3477,59401.693154851,0
+AFB.US,D,20210920,000000,14.3109,14.3662,14.2523,14.3302,49111.563274486,0
+AFB.US,D,20210921,000000,14.3945,14.3945,14.301,14.301,47255.292465479,0
+AFB.US,D,20210922,000000,14.301,14.3302,14.2719,14.301,65412.230234817,0
+AFB.US,D,20210923,000000,14.3302,14.3392,13.9322,14.0363,140695.46556302,0
+AFB.US,D,20210924,000000,14.0741,14.1024,14.0412,14.1024,31250.478295958,0
+AFB.US,D,20210927,000000,14.0928,14.1393,14.0265,14.0654,78242.790502939,0
+AFB.US,D,20210928,000000,14.0265,14.7254,13.9194,13.969,171968.54372494,0
+AFB.US,D,20210929,000000,14.0265,14.2338,14.0022,14.0459,59468.465486111,0
+AFB.US,D,20210930,000000,14.1112,14.1775,14.0363,14.12,109760.35812393,0
+AFB.US,D,20211001,000000,14.196,14.2523,14.084,14.2338,59972.853403777,0
+AFB.US,D,20211004,000000,14.2338,14.2719,14.2338,14.2338,82586.073834693,0
+AFB.US,D,20211005,000000,14.2816,14.2816,14.196,14.2621,80498.668032866,0
+AFB.US,D,20211006,000000,14.2426,14.2621,14.1803,14.2523,69499.724174517,0
+AFB.US,D,20211007,000000,14.2747,14.2747,14.0947,14.0947,58416.54445212,0
+AFB.US,D,20211008,000000,14.0947,14.1044,14.009,14.1044,42064.514160049,0
+AFB.US,D,20211011,000000,14.0383,14.0664,13.9992,13.9992,52606.324365931,0
+AFB.US,D,20211012,000000,14.009,14.0577,13.971,13.971,48684.220354427,0
+AFB.US,D,20211013,000000,13.9798,14.2173,13.9653,14.1229,179643.25275321,0
+AFB.US,D,20211014,000000,14.1803,14.1989,14.1132,14.1619,39321.712245247,0
+AFB.US,D,20211015,000000,14.1891,14.2085,14.1132,14.1803,39506.620239503,0
+AFB.US,D,20211018,000000,14.1327,14.1989,14.1229,14.1989,51437.294935577,0
+AFB.US,D,20211019,000000,14.2173,14.2271,14.1433,14.1891,71565.557377015,0
+AFB.US,D,20211020,000000,14.1989,14.2271,14.1803,14.1989,60337.533059116,0
+AFB.US,D,20211021,000000,14.1989,14.1989,14.009,14.0383,38449.562872338,0
+AFB.US,D,20211022,000000,14.0761,14.1619,14.0383,14.1044,25952.864260513,0
+AFB.US,D,20211025,000000,14.0383,14.0898,13.9992,14.0383,62840.98184802,0
+AFB.US,D,20211026,000000,14.0479,14.0479,13.8864,13.8951,111092.72294921,0
+AFB.US,D,20211027,000000,13.9244,13.9408,13.8669,13.9048,49308.79846836,0
+AFB.US,D,20211028,000000,13.8669,13.8766,13.7822,13.8387,69870.567429666,0
+AFB.US,D,20211029,000000,13.8105,13.9896,13.7822,13.9048,102597.22787977,0
+AFB.US,D,20211101,000000,13.9427,14.0947,13.8951,14.0188,71833.673968687,0
+AFB.US,D,20211102,000000,14.0188,14.1522,14.0188,14.0664,32474.980124589,0
+AFB.US,D,20211103,000000,14.0761,14.2943,14.0664,14.1989,89732.767812701,0
+AFB.US,D,20211104,000000,14.192,14.2115,14.0206,14.0402,67370.200440665,0
+AFB.US,D,20211105,000000,14.1551,14.2679,14.0206,14.0694,82943.562623588,0
+AFB.US,D,20211108,000000,14.1453,14.297,14.0976,14.2776,82042.649784907,0
+AFB.US,D,20211109,000000,14.2679,14.3448,14.2145,14.3069,36699.100526712,0
+AFB.US,D,20211110,000000,14.3069,14.3537,14.2203,14.297,39011.47772155,0
+AFB.US,D,20211111,000000,14.2583,14.3264,14.1356,14.1637,48589.711824029,0
+AFB.US,D,20211112,000000,14.2018,14.2018,14.0889,14.1453,130842.95126907,0
+AFB.US,D,20211115,000000,14.192,14.192,14.1004,14.1453,33077.98563919,0
+AFB.US,D,20211116,000000,14.1453,14.2486,14.1112,14.1736,30399.901522379,0
+AFB.US,D,20211117,000000,14.1736,14.2776,14.1259,14.2299,28135.805859372,0
+AFB.US,D,20211118,000000,14.2583,14.2875,14.2583,14.2679,24609.199502251,0
+AFB.US,D,20211119,000000,14.2776,14.2914,14.192,14.2018,49604.651259169,0
+AFB.US,D,20211122,000000,14.2486,14.3264,14.1832,14.2875,51799.920057647,0
+AFB.US,D,20211123,000000,14.1259,14.2397,14.0889,14.0976,177314.43929221,0
+AFB.US,D,20211124,000000,14.1356,14.1551,14.084,14.0889,46083.181235221,0
+AFB.US,D,20211126,000000,14.0597,14.0694,13.9817,14.0012,20660.386558243,0
+AFB.US,D,20211129,000000,14.0012,14.2018,14.0012,14.1453,51643.775529163,0
+AFB.US,D,20211130,000000,14.2115,14.3537,14.2018,14.2875,40815.357932184,0
+AFB.US,D,20211201,000000,14.297,14.3448,14.2329,14.297,26518.888176265,0
+AFB.US,D,20211202,000000,14.2709,14.3292,14.1473,14.1473,100974.14659685,0
+AFB.US,D,20211203,000000,14.1473,14.1716,14.0226,14.0323,47549.09072302,0
+AFB.US,D,20211206,000000,14.0421,14.0617,13.9088,13.9088,49437.206797703,0
+AFB.US,D,20211207,000000,13.9837,14.0421,13.9088,13.9184,56414.401780977,0
+AFB.US,D,20211208,000000,13.9184,14.0712,13.8991,14.0712,79168.357740854,0
+AFB.US,D,20211209,000000,14.0898,14.2145,14.0226,14.2047,46740.631881466,0
+AFB.US,D,20211210,000000,14.2047,14.3477,14.1765,14.3292,68527.929938037,0
+AFB.US,D,20211213,000000,14.3392,14.3477,14.2416,14.3099,60299.524193631,0
+AFB.US,D,20211214,000000,14.2514,14.3477,14.2514,14.3292,28554.930646353,0
+AFB.US,D,20211215,000000,14.3392,14.3566,14.3194,14.3477,89660.859148268,0
+AFB.US,D,20211216,000000,14.3566,14.3662,14.3292,14.3662,69265.507381793,0
+AFB.US,D,20211217,000000,14.3566,14.3662,14.2612,14.3566,99622.263705512,0
+AFB.US,D,20211220,000000,14.3477,14.376,14.2904,14.3,41921.724097819,0
+AFB.US,D,20211221,000000,14.2806,14.3,14.2145,14.3,27816.325935963,0
+AFB.US,D,20211222,000000,14.3,14.376,14.2951,14.3292,30811.835442916,0
+AFB.US,D,20211223,000000,14.3292,14.3662,14.3099,14.3477,81097.564480929,0
+AFB.US,D,20211227,000000,14.3194,14.3858,14.3194,14.3662,50286.756304649,0
+AFB.US,D,20211228,000000,14.3477,14.3858,14.3292,14.3566,48352.4132314,0
+AFB.US,D,20211229,000000,14.376,14.376,14.3,14.3566,47670.308185922,0
+AFB.US,D,20211230,000000,14.3292,14.3517,14.2329,14.2514,31873.001876621,0
+AFB.US,D,20211231,000000,14.2145,14.3477,14.1473,14.1473,67668.107764745,0
+AFB.US,D,20220103,000000,14.1666,14.2514,14.1666,14.2329,43308.53405474,0
+AFB.US,D,20220104,000000,14.2514,14.2514,14.0617,14.0994,60491.62305433,0
+AFB.US,D,20220105,000000,14.0811,14.1666,14.0811,14.1084,80151.451910319,0
+AFB.US,D,20220106,000000,14.0928,14.0928,13.9477,14.0548,64866.751651761,0
+AFB.US,D,20220107,000000,14.0741,14.084,14.006,14.084,53107.630483693,0
+AFB.US,D,20220110,000000,14.084,14.2075,14.0548,14.2075,72954.421867208,0
+AFB.US,D,20220111,000000,14.2456,14.2456,13.9477,13.9867,60646.740316177,0
+AFB.US,D,20220112,000000,13.9963,14.0353,13.9009,13.9398,51423.940469325,0
+AFB.US,D,20220113,000000,13.9302,13.9302,13.7959,13.7959,69882.894629283,0
+AFB.US,D,20220114,000000,13.7862,13.7959,13.6041,13.6517,95861.440555664,0
+AFB.US,D,20220118,000000,13.5943,13.6235,13.2779,13.3354,106269.70609904,0
+AFB.US,D,20220119,000000,13.3354,13.3929,13.1718,13.384,140011.30598427,0
+AFB.US,D,20220120,000000,13.4493,13.4883,13.1816,13.2,66993.193585709,0
+AFB.US,D,20220121,000000,13.2293,13.2848,13.0385,13.0385,66665.495529221,0
+AFB.US,D,20220124,000000,13.0287,13.0287,12.8943,12.9518,89507.796419689,0
+AFB.US,D,20220125,000000,12.8943,13.1251,12.8565,12.9995,88682.901311979,0
+AFB.US,D,20220126,000000,13.0482,13.2,13.0472,13.0959,58340.526721147,0
+AFB.US,D,20220127,000000,13.1058,13.2196,12.9995,13.0287,57301.960153408,0
+AFB.US,D,20220128,000000,12.9606,12.9801,12.8943,12.9226,75124.008999814,0
+AFB.US,D,20220131,000000,12.9033,13.0094,12.837,12.9518,88254.531125284,0
+AFB.US,D,20220201,000000,12.9606,13.0862,12.9606,13.0676,71615.893442118,0
+AFB.US,D,20220202,000000,13.0676,13.2,13.0676,13.0765,59535.23781737,0
+AFB.US,D,20220203,000000,12.9441,13.0219,12.9344,12.9733,75625.315117576,0
+AFB.US,D,20220204,000000,12.9246,13.0219,12.9053,12.9246,96375.073873044,0
+AFB.US,D,20220207,000000,12.9441,12.983,12.9344,12.9634,91757.510349808,0
+AFB.US,D,20220208,000000,12.9634,12.9733,12.8866,12.9733,70903.997664231,0
+AFB.US,D,20220209,000000,12.983,13.0025,12.9246,13.0025,75279.126261664,0
+AFB.US,D,20220210,000000,13.0025,13.0025,12.8389,12.9053,110437.32683625,0
+AFB.US,D,20220211,000000,12.8866,12.8866,12.684,12.7133,142488.04584067,0
+AFB.US,D,20220214,000000,12.7133,12.7133,12.5215,12.6646,98814.832130592,0
+AFB.US,D,20220215,000000,12.6559,12.6559,12.5606,12.6559,68110.859684325,0
+AFB.US,D,20220216,000000,12.6462,12.7816,12.5215,12.7619,88033.668798812,0
+AFB.US,D,20220217,000000,12.7426,12.8389,12.7232,12.8194,112770.24936377,0
+AFB.US,D,20220218,000000,12.8389,12.9295,12.7426,12.8866,66567.905198919,0
+AFB.US,D,20220222,000000,12.8866,12.8866,12.6462,12.6745,55104.636821661,0
+AFB.US,D,20220223,000000,12.6745,12.6745,12.5215,12.5606,72705.823341595,0
+AFB.US,D,20220224,000000,12.5119,12.6462,12.5119,12.6073,126637.32166637,0
+AFB.US,D,20220225,000000,12.5693,12.6919,12.5693,12.6745,75773.241512981,0
+AFB.US,D,20220228,000000,12.6462,12.7719,12.6462,12.7719,40028.47168996,0
+AFB.US,D,20220301,000000,12.8389,12.9053,12.7376,12.8389,66321.361206579,0
+AFB.US,D,20220302,000000,12.8292,12.867,12.7133,12.7816,54082.506520077,0
+AFB.US,D,20220303,000000,12.7649,12.8136,12.7357,12.8136,82823.372427322,0
+AFB.US,D,20220304,000000,12.7649,12.7961,12.7064,12.7844,62043.822939447,0
+AFB.US,D,20220307,000000,12.7747,12.7747,12.5711,12.5907,48470.548894398,0
+AFB.US,D,20220308,000000,12.5711,12.6383,12.4991,12.5431,73917.997970609,0
+AFB.US,D,20220309,000000,12.5139,12.5431,12.4554,12.465,71217.313987833,0
+AFB.US,D,20220310,000000,12.4164,12.436,12.2831,12.3201,102270.55708992,0
+AFB.US,D,20220311,000000,12.3017,12.3269,12.214,12.2432,57480.704547855,0
+AFB.US,D,20220314,000000,12.1944,12.253,12.0971,12.1263,69826.394964371,0
+AFB.US,D,20220315,000000,12.1653,12.2432,12.1361,12.1849,78088.700507725,0
+AFB.US,D,20220316,000000,12.2042,12.2432,12.1556,12.214,37957.502154288,0
+AFB.US,D,20220317,000000,12.2236,12.3017,12.1458,12.3017,63964.811546445,0
+AFB.US,D,20220318,000000,12.2821,12.3385,12.2236,12.2821,52913.477089723,0
+AFB.US,D,20220321,000000,12.253,12.2917,12.1849,12.2724,64618.15312615,0
+AFB.US,D,20220322,000000,12.2432,12.3113,12.1944,12.2821,56561.300909747,0
+AFB.US,D,20220323,000000,12.2626,12.3483,12.2471,12.3385,41001.293193076,0
+AFB.US,D,20220324,000000,12.3385,12.3385,12.2626,12.2724,86136.307324415,0
+AFB.US,D,20220325,000000,12.2917,12.4068,12.1849,12.3969,123812.33842078,0
+AFB.US,D,20220328,000000,12.3871,12.3871,12.1556,12.1556,86155.825390475,0
+AFB.US,D,20220329,000000,12.175,12.2042,12.0495,12.1263,60924.102307562,0
+AFB.US,D,20220330,000000,12.0873,12.214,12.0311,12.0311,80102.14311185,0
+AFB.US,D,20220331,000000,12.0778,12.1944,12.0679,12.1653,94812.601321577,0
+AFB.US,D,20220401,000000,12.1361,12.2236,12.0212,12.2236,98414.198143036,0
+AFB.US,D,20220404,000000,12.2042,12.3678,12.2042,12.358,48264.068300811,0
+AFB.US,D,20220405,000000,12.3483,12.4847,12.3201,12.4068,87088.583494835,0
+AFB.US,D,20220406,000000,12.3385,12.3385,12.1849,12.1849,45013.796668439,0
+AFB.US,D,20220407,000000,12.1409,12.1409,12.0445,12.0922,55692.233336743,0
+AFB.US,D,20220408,000000,12.0728,12.0778,11.879,11.9181,75229.817463195,0
+AFB.US,D,20220411,000000,11.85,11.879,11.6952,11.6952,65189.313375076,0
+AFB.US,D,20220412,000000,11.7048,11.7341,11.5404,11.5589,106129.9978367,0
+AFB.US,D,20220413,000000,11.5589,11.5589,11.4041,11.5013,139787.36185789,0
+AFB.US,D,20220414,000000,11.4625,11.5208,11.3942,11.4527,96261.047276585,0
+AFB.US,D,20220418,000000,11.4527,11.481,11.3942,11.4333,89921.784873497,0
+AFB.US,D,20220419,000000,11.4235,11.4235,11.2687,11.3164,120105.96040257,0
+AFB.US,D,20220420,000000,11.3164,11.4235,11.3058,11.3748,70146.902154415,0
+AFB.US,D,20220421,000000,11.3942,11.4333,11.297,11.3262,101505.24344702,0
+AFB.US,D,20220422,000000,11.3359,11.4235,11.2101,11.2494,115018.93602725,0
+AFB.US,D,20220425,000000,11.2687,11.3456,11.1227,11.2881,157401.90284409,0
+AFB.US,D,20220426,000000,11.2881,11.3164,11.2394,11.2881,71919.964366007,0
+AFB.US,D,20220427,000000,11.2881,11.3164,11.1616,11.259,91676.356285662,0
+AFB.US,D,20220428,000000,11.1908,11.3942,11.1714,11.3359,98521.033873051,0
+AFB.US,D,20220429,000000,11.3456,11.3942,11.2494,11.2785,47964.106443461,0
+AFB.US,D,20220502,000000,11.3262,11.365,11.1325,11.2101,97048.960785444,0
+AFB.US,D,20220503,000000,11.2687,11.3262,11.2008,11.3164,152655.9309915,0
+AFB.US,D,20220504,000000,11.2881,11.4438,11.1714,11.4235,143440.32201109,0
+AFB.US,D,20220505,000000,11.3505,11.5353,11.3039,11.4868,212370.94046996,0
+AFB.US,D,20220506,000000,11.4382,11.662,11.3992,11.6327,138488.89683156,0
+AFB.US,D,20220509,000000,11.5063,11.5063,11.1753,11.1948,89830.358143004,0
+AFB.US,D,20220510,000000,11.3114,11.3604,11.2046,11.3505,112620.26843509,0
+AFB.US,D,20220511,000000,11.3505,11.3698,11.2773,11.3406,74776.792877265,0
+AFB.US,D,20220512,000000,11.2628,11.3114,11.2241,11.2726,34364.123465907,0
+AFB.US,D,20220513,000000,11.2434,11.2464,11.1461,11.1461,36319.011871851,0
+AFB.US,D,20220516,000000,11.2241,11.2337,11.039,11.0683,103542.31318375,0
+AFB.US,D,20220517,000000,11.0877,11.1071,11.0002,11.0292,51527.694399436,0
+AFB.US,D,20220518,000000,11.0292,11.0292,10.9124,10.932,49305.716668456,0
+AFB.US,D,20220519,000000,10.9028,11.0292,10.9028,11.0196,104182.30029719,0
+AFB.US,D,20220520,000000,11.0779,11.2241,11.0292,11.1753,276240.21621937,0
+AFB.US,D,20220523,000000,11.1849,11.2921,11.1655,11.2141,90440.554524049,0
+AFB.US,D,20220524,000000,11.2337,11.3406,11.1849,11.2337,78857.095950523,0
+AFB.US,D,20220525,000000,11.2533,11.3604,11.2424,11.3018,102844.79913875,0
+AFB.US,D,20220526,000000,11.3018,11.5063,11.2726,11.477,101914.09556766,0
+AFB.US,D,20220527,000000,11.5257,11.6718,11.5063,11.6327,107997.56857869,0
+AFB.US,D,20220531,000000,11.6523,11.7009,11.5646,11.6426,61725.370282673,0
+AFB.US,D,20220601,000000,11.7301,11.7885,11.6426,11.769,74562.094150602,0
+AFB.US,D,20220602,000000,11.7251,11.7349,11.6079,11.6665,124862.10041515,0
+AFB.US,D,20220603,000000,11.5981,11.6079,11.471,11.5395,87773.547301722,0
+AFB.US,D,20220606,000000,11.5395,11.5981,11.4809,11.5395,115459.72900719,0
+AFB.US,D,20220607,000000,11.5493,11.5883,11.4515,11.4614,118550.52705357,0
+AFB.US,D,20220608,000000,11.471,11.4809,11.3833,11.3928,105996.97445859,0
+AFB.US,D,20220609,000000,11.3928,11.4614,11.2757,11.2853,126763.65762382,0
+AFB.US,D,20220610,000000,11.2561,11.2561,11.1388,11.178,67912.611246114,0
+AFB.US,D,20220613,000000,11.1585,11.1585,10.9434,10.9923,128907.77083811,0
+AFB.US,D,20220614,000000,11.0411,11.178,10.9045,11.0509,178054.53010465,0
+AFB.US,D,20220615,000000,11.1095,11.1095,10.7677,10.8848,132740.56510423,0
+AFB.US,D,20220616,000000,10.7578,10.7726,10.6405,10.6503,74402.263700438,0
+AFB.US,D,20220617,000000,10.6601,10.7383,10.6309,10.7187,70308.491453584,0
+AFB.US,D,20220621,000000,10.7871,10.7969,10.6992,10.7187,111329.11281012,0
+AFB.US,D,20220622,000000,10.6992,10.8458,10.6503,10.7089,97624.186770713,0
+AFB.US,D,20220623,000000,10.7677,10.875,10.6895,10.7187,205119.48187164,0
+AFB.US,D,20220624,000000,10.7578,10.7969,10.6796,10.7969,105636.72250087,0
+AFB.US,D,20220627,000000,10.7969,10.7969,10.7192,10.7677,85757.364470147,0
+AFB.US,D,20220628,000000,10.8067,10.9533,10.7881,10.9045,104652.1702755,0
+AFB.US,D,20220629,000000,10.9045,11.0753,10.8946,11.0705,94157.78512069,0
+AFB.US,D,20220630,000000,11.0998,11.3343,11.0705,11.305,124935.78831559,0
+AFB.US,D,20220701,000000,11.3147,11.4515,11.2952,11.3539,40012.529940745,0
+AFB.US,D,20220705,000000,11.344,11.4515,11.1926,11.4222,60065.873291957,0
+AFB.US,D,20220706,000000,11.5003,11.8033,11.5003,11.6079,92914.301800708,0
+AFB.US,D,20220707,000000,11.5932,11.5932,11.4852,11.4852,69786.260245786,0
+AFB.US,D,20220708,000000,11.5147,11.5245,11.299,11.3579,59756.785732107,0
+AFB.US,D,20220711,000000,11.3872,11.446,11.348,11.4068,44852.764339308,0
+AFB.US,D,20220712,000000,11.4068,11.5539,11.397,11.4754,56588.992978828,0
+AFB.US,D,20220713,000000,11.4265,11.6618,11.3872,11.6127,64819.952392159,0
+AFB.US,D,20220714,000000,11.5834,11.5834,11.4952,11.5049,50312.54232251,0
+AFB.US,D,20220715,000000,11.5441,11.6227,11.5245,11.5539,19962.090220933,0
+AFB.US,D,20220718,000000,11.5245,11.6015,11.5245,11.5441,25083.372164841,0
+AFB.US,D,20220719,000000,11.5736,11.5932,11.5049,11.5441,46422.896569772,0
+AFB.US,D,20220720,000000,11.5539,11.6127,11.5343,11.5637,19745.94214765,0
+AFB.US,D,20220721,000000,11.5637,11.7206,11.5295,11.6422,54221.559836532,0
+AFB.US,D,20220722,000000,11.6913,11.8383,11.6253,11.6521,81649.934683232,0
+AFB.US,D,20220725,000000,11.6913,11.7501,11.5637,11.6913,46821.547025687,0
+AFB.US,D,20220726,000000,11.76,11.76,11.5736,11.6323,58678.084498451,0
+AFB.US,D,20220727,000000,11.6227,11.6534,11.4852,11.5441,56159.755531409,0
+AFB.US,D,20220728,000000,11.5834,11.6618,11.5834,11.6521,44046.287330025,0
+AFB.US,D,20220729,000000,11.6815,11.7679,11.6716,11.6716,29777.455794095,0
+AFB.US,D,20220801,000000,11.701,11.8383,11.6423,11.7206,105316.10957513,0
+AFB.US,D,20220802,000000,11.7402,12.0248,11.7402,12.0248,84721.888196471,0
+AFB.US,D,20220803,000000,12.0248,12.2307,11.9855,12.0738,62246.566840413,0
+AFB.US,D,20220804,000000,12.0885,12.1082,11.9605,11.9605,67572.613905821,0
+AFB.US,D,20220805,000000,11.8917,11.9703,11.8325,11.8818,45268.846397046,0
+AFB.US,D,20220808,000000,11.9113,12.1377,11.9113,12.1082,71407.407235464,0
+AFB.US,D,20220809,000000,12.0885,12.2657,12.0688,12.1082,49418.5499074,0
+AFB.US,D,20220810,000000,12.1771,12.2657,12.1279,12.1771,20769.850176918,0
+AFB.US,D,20220811,000000,12.1673,12.2657,12.0392,12.1771,52270.010801786,0
+AFB.US,D,20220812,000000,12.1574,12.2066,12.0295,12.059,36234.987567772,0
+AFB.US,D,20220815,000000,12.0099,12.1476,12.0099,12.0492,29316.106145734,0
+AFB.US,D,20220816,000000,12.0196,12.0983,11.8325,11.872,65594.774803088,0
+AFB.US,D,20220817,000000,11.862,11.862,11.7145,11.7145,57884.554572099,0
+AFB.US,D,20220818,000000,11.7539,11.8128,11.7145,11.7145,62806.295944846,0
+AFB.US,D,20220819,000000,11.6849,11.6849,11.5372,11.5964,57612.309641678,0
+AFB.US,D,20220822,000000,11.5667,11.6356,11.5176,11.557,38274.792867354,0
+AFB.US,D,20220823,000000,11.5864,11.5864,11.5176,11.5767,41040.92326116,0
+AFB.US,D,20220824,000000,11.5372,11.7735,11.5372,11.6948,63938.956756118,0
+AFB.US,D,20220825,000000,11.7046,11.8031,11.616,11.7342,43834.481315866,0
+AFB.US,D,20220826,000000,11.7342,11.7342,11.5667,11.5667,46357.826118735,0
+AFB.US,D,20220829,000000,11.5864,11.6062,11.3896,11.3896,86226.470836211,0
+AFB.US,D,20220830,000000,11.429,11.4782,11.2616,11.301,96069.953581702,0
+AFB.US,D,20220831,000000,11.301,11.3403,11.2616,11.2715,66323.131575897,0
+AFB.US,D,20220901,000000,11.2566,11.2566,11.0985,11.138,63013.778235604,0
+AFB.US,D,20220902,000000,11.1776,11.1974,11.059,11.0985,73079.631307216,0
+AFB.US,D,20220906,000000,11.059,11.1579,11.049,11.069,45466.329103324,0
+AFB.US,D,20220907,000000,11.049,11.1677,11.049,11.1282,20654.830996265,0
+AFB.US,D,20220908,000000,11.0787,11.2566,11.069,11.2468,68007.242741877,0
+AFB.US,D,20220909,000000,11.2072,11.306,11.1776,11.1776,26581.218354571,0
+AFB.US,D,20220912,000000,11.1974,11.2468,11.1084,11.1084,50912.08917886,0
+AFB.US,D,20220913,000000,10.9701,11.0887,10.9528,10.9998,83681.763241713,0
+AFB.US,D,20220914,000000,10.9601,11.0293,10.9601,11.0095,36172.515224879,0
+AFB.US,D,20220915,000000,10.9701,10.9701,10.7922,10.802,86989.490794095,0
+AFB.US,D,20220916,000000,10.7724,10.7822,10.7032,10.7032,86623.202212278,0
+AFB.US,D,20220919,000000,10.6933,10.7526,10.6784,10.7329,57821.991734754,0
+AFB.US,D,20220920,000000,10.6736,10.7625,10.6241,10.6933,136759.20481032,0
+AFB.US,D,20220921,000000,10.6834,10.7082,10.635,10.6736,57081.31979583,0
+AFB.US,D,20220922,000000,10.6241,10.6488,10.5253,10.545,48807.447603773,0
+AFB.US,D,20220923,000000,10.5648,10.5648,10.4264,10.4462,119873.5035579,0
+AFB.US,D,20220926,000000,10.3869,10.4661,10.3375,10.3572,62000.919477594,0
+AFB.US,D,20220927,000000,10.3277,10.3672,10.2585,10.298,41164.967884242,0
+AFB.US,D,20220928,000000,10.298,10.4355,10.2783,10.3969,82826.752601834,0
+AFB.US,D,20220929,000000,10.3375,10.3375,10.2189,10.2388,99497.942309102,0
+AFB.US,D,20220930,000000,10.2485,10.308,10.2091,10.2388,68893.620636,0
+AFB.US,D,20221003,000000,10.2683,10.3869,10.2485,10.3277,76187.013171202,0
+AFB.US,D,20221004,000000,10.3375,10.4858,10.3375,10.4264,70243.424415406,0
+AFB.US,D,20221005,000000,10.4067,10.4166,10.288,10.3672,97541.030383036,0
+AFB.US,D,20221006,000000,10.3523,10.4019,10.3126,10.382,79105.363896028,0
+AFB.US,D,20221007,000000,10.3722,10.4019,10.3126,10.3622,50808.542224218,0
+AFB.US,D,20221010,000000,10.3722,10.3722,10.2729,10.3424,51772.725744118,0
+AFB.US,D,20221011,000000,10.2828,10.4217,10.2828,10.3622,45256.175057895,0
+AFB.US,D,20221012,000000,10.3324,10.392,10.3118,10.3523,31272.995253613,0
+AFB.US,D,20221013,000000,10.2431,10.382,10.1737,10.2927,109657.99215201,0
+AFB.US,D,20221014,000000,10.2927,10.3027,10.1737,10.1835,63971.611908124,0
+AFB.US,D,20221017,000000,10.2034,10.2729,10.1042,10.1042,137441.99312202,0
+AFB.US,D,20221018,000000,10.1439,10.2332,10.124,10.1339,91746.545321514,0
+AFB.US,D,20221019,000000,10.124,10.1835,10.0644,10.1737,100704.28374934,0
+AFB.US,D,20221020,000000,10.1737,10.2134,10.1389,10.1835,148479.2245332,0
+AFB.US,D,20221021,000000,10.1637,10.1637,10.0247,10.0545,97145.771531698,0
+AFB.US,D,20221024,000000,10.0545,10.0843,9.9255,10.0049,148382.50392933,0
+AFB.US,D,20221025,000000,9.97508,10.0446,9.95527,10.0247,71994.384498476,0
+AFB.US,D,20221026,000000,10.0744,10.1537,10.0131,10.1537,144655.73816119,0
+AFB.US,D,20221027,000000,10.1737,10.2232,10.0649,10.1141,72200.923288006,0
+AFB.US,D,20221028,000000,10.1537,10.2232,10.1439,10.1737,99254.482197478,0
+AFB.US,D,20221031,000000,10.0843,10.1637,10.0347,10.1439,127576.49152655,0
+AFB.US,D,20221101,000000,10.1935,10.263,10.0843,10.0942,117876.2209627,0
+AFB.US,D,20221102,000000,10.0446,10.134,10.0446,10.0744,71112.816494388,0
+AFB.US,D,20221103,000000,10.0794,10.1591,9.99961,9.99961,110590.12158299,0
+AFB.US,D,20221104,000000,10.0096,10.3485,10.0096,10.0893,175616.17021665,0
+AFB.US,D,20221107,000000,10.0893,10.1392,10.0495,10.0495,176914.10334738,0
+AFB.US,D,20221108,000000,10.0993,10.1392,9.98964,10.0096,118094.8632245,0
+AFB.US,D,20221109,000000,10.0096,10.0395,9.93979,9.93979,80179.969606637,0
+AFB.US,D,20221110,000000,10.0594,10.2389,9.97967,10.2389,84109.878421314,0
+AFB.US,D,20221111,000000,10.2688,10.3884,10.2389,10.2887,63439.240122984,0
+AFB.US,D,20221114,000000,10.2987,10.2987,10.0694,10.0794,104365.25836097,0
+AFB.US,D,20221115,000000,10.199,10.3884,10.199,10.3685,117392.73556491,0
+AFB.US,D,20221116,000000,10.3884,10.6476,10.3785,10.6377,113918.20668945,0
+AFB.US,D,20221117,000000,10.6078,10.6476,10.518,10.528,102211.73252506,0
+AFB.US,D,20221118,000000,10.5978,10.5978,10.518,10.5878,112257.17325476,0
+AFB.US,D,20221121,000000,10.6078,10.6476,10.5778,10.6476,134459.45289051,0
+AFB.US,D,20221122,000000,10.6377,10.7573,10.6377,10.7374,209392.52280098,0
+AFB.US,D,20221123,000000,10.7374,10.7872,10.7174,10.7423,139873.86018547,0
+AFB.US,D,20221125,000000,10.7174,10.7374,10.6875,10.7174,62827.386019627,0
+AFB.US,D,20221128,000000,10.7174,10.7673,10.6975,10.7374,306894.98480922,0
+AFB.US,D,20221129,000000,10.7174,10.8171,10.6975,10.7374,210327.35562775,0
+AFB.US,D,20221130,000000,10.7473,10.867,10.7374,10.857,129633.8297901,0
+AFB.US,D,20221201,000000,10.92,10.92,10.83,10.83,141519,0
+AFB.US,D,20221202,000000,10.83,10.87,10.8,10.83,231551,0
+AFB.US,D,20221205,000000,10.81,10.85,10.74,10.77,205662,0
+AFB.US,D,20221206,000000,10.79,10.84,10.76,10.8,103929,0
+AFB.US,D,20221207,000000,10.82,10.85,10.81,10.82,98016,0
+AFB.US,D,20221208,000000,10.8,10.8499,10.74,10.75,132785,0
+AFB.US,D,20221209,000000,10.73,10.73,10.64,10.65,128037,0
+AFB.US,D,20221212,000000,10.66,10.7,10.65,10.65,94355,0
+AFB.US,D,20221213,000000,10.77,10.8183,10.68,10.69,164446,0
+AFB.US,D,20221214,000000,10.69,10.72,10.635,10.65,148669,0
+AFB.US,D,20221215,000000,10.63,10.69,10.6,10.61,166025,0
+AFB.US,D,20221216,000000,10.58,10.61,10.5264,10.58,205705,0
+AFB.US,D,20221219,000000,10.53,10.68,10.53,10.61,162043,0
+AFB.US,D,20221220,000000,10.6,10.66,10.5,10.53,275838,0
+AFB.US,D,20221221,000000,10.58,10.59,10.5,10.54,271354,0
+AFB.US,D,20221222,000000,10.53,10.56,10.47,10.47,216879,0
+AFB.US,D,20221223,000000,10.47,10.51,10.42,10.45,167171,0
+AFB.US,D,20221227,000000,10.42,10.4424,10.36,10.37,278836,0
+AFB.US,D,20221228,000000,10.44,10.5,10.4,10.41,150925,0
+AFB.US,D,20221229,000000,10.43,10.5,10.3801,10.43,455121,0
+AFB.US,D,20221230,000000,10.39,10.5001,10.39,10.48,158884,0
+AFB.US,D,20230103,000000,10.59,10.64,10.5,10.57,131772,0
+AFB.US,D,20230104,000000,10.63,10.73,10.63,10.65,75024,0
+AFB.US,D,20230105,000000,10.61,10.65,10.575,10.58,108422,0
+AFB.US,D,20230106,000000,10.61,10.66,10.56,10.65,109098,0
+AFB.US,D,20230109,000000,10.69,10.75,10.68,10.72,79892,0
+AFB.US,D,20230110,000000,10.73,10.76,10.7,10.74,95755,0
+AFB.US,D,20230111,000000,10.75,10.82,10.75,10.78,74243,0
+AFB.US,D,20230112,000000,10.82,10.93,10.81,10.92,66881,0
+AFB.US,D,20230113,000000,10.93,10.94,10.9,10.91,39074,0
+AFB.US,D,20230117,000000,10.89,10.925,10.89,10.9,92801,0
+AFB.US,D,20230118,000000,10.92,11.01,10.92,10.95,94140,0
+AFB.US,D,20230119,000000,10.92,10.99,10.91,10.92,130795,0
+AFB.US,D,20230120,000000,10.95,11.16,10.93,11.16,67924,0
+AFB.US,D,20230123,000000,11.17,11.2,11.12,11.17,109961,0
+AFB.US,D,20230124,000000,11.19,11.21,11.13,11.19,65317,0
+AFB.US,D,20230125,000000,11.21,11.21,11.03,11.12,61713,0
+AFB.US,D,20230126,000000,11.16,11.22,11.12,11.13,75008,0
+AFB.US,D,20230127,000000,11.12,11.21,11.1,11.21,64681,0
+AFB.US,D,20230130,000000,11.22,11.46,11.1683,11.43,103172,0
+AFB.US,D,20230131,000000,11.42,11.4336,11.31,11.33,46936,0
+AFB.US,D,20230201,000000,11.32,11.35,11.2314,11.26,84141,0
+AFB.US,D,20230202,000000,11.29,11.3023,11.17,11.19,129574,0
+AFB.US,D,20230203,000000,11.11,11.14,11.05,11.05,74149,0
+AFB.US,D,20230206,000000,10.99,11.01,10.94,10.97,63005,0
+AFB.US,D,20230207,000000,10.96,11.0398,10.9401,10.99,56350,0
+AFB.US,D,20230208,000000,11,11.0242,10.9793,11,85034,0
+AFB.US,D,20230209,000000,11.02,11.0381,10.938,10.95,39184,0
+AFB.US,D,20230210,000000,10.96,11.01,10.94,10.95,37173,0
+AFB.US,D,20230213,000000,10.98,10.99,10.93,10.97,46457,0
+AFB.US,D,20230214,000000,10.92,10.98,10.9,10.93,50632,0
+AFB.US,D,20230215,000000,10.93,10.96,10.86,10.88,75872,0
+AFB.US,D,20230216,000000,10.84,10.85,10.74,10.74,63935,0
+AFB.US,D,20230217,000000,10.77,10.77,10.62,10.64,82993,0
+AFB.US,D,20230221,000000,10.6,10.66,10.51,10.56,149427,0
+AFB.US,D,20230222,000000,10.54,10.6,10.48,10.5,51828,0
+AFB.US,D,20230223,000000,10.52,10.54,10.48,10.5,63838,0
+AFB.US,D,20230224,000000,10.48,10.4826,10.35,10.4,100520,0
+AFB.US,D,20230227,000000,10.4,10.48,10.3893,10.48,46475,0
+AFB.US,D,20230228,000000,10.43,10.51,10.42,10.49,53315,0
+AFB.US,D,20230301,000000,10.5,10.56,10.5,10.55,37158,0
+AFB.US,D,20230302,000000,10.49,10.49,10.38,10.39,58009,0
+AFB.US,D,20230303,000000,10.41,10.44,10.4,10.43,92941,0
+AFB.US,D,20230306,000000,10.44,10.44,10.3936,10.41,104892,0
+AFB.US,D,20230307,000000,10.38,10.43,10.35,10.39,63277,0
+AFB.US,D,20230308,000000,10.41,10.43,10.38,10.41,58810,0
+AFB.US,D,20230309,000000,10.43,10.5,10.34,10.36,64574,0
+AFB.US,D,20230310,000000,10.38,10.4808,10.38,10.44,81931,0
+AFB.US,D,20230313,000000,10.48,10.5,10.36,10.39,57635,0
+AFB.US,D,20230314,000000,10.41,10.465,10.39,10.46,38647,0
+AFB.US,D,20230315,000000,10.5,10.55,10.46,10.53,60382,0
+AFB.US,D,20230316,000000,10.55,10.63,10.54,10.56,99771,0
+AFB.US,D,20230317,000000,10.6,10.63,10.58,10.62,23131,0
+AFB.US,D,20230320,000000,10.61,10.65,10.52,10.52,63053,0
+AFB.US,D,20230321,000000,10.57,10.57,10.4724,10.51,96379,0
+AFB.US,D,20230322,000000,10.51,10.59,10.46,10.58,110329,0
+AFB.US,D,20230323,000000,10.55,10.6,10.52,10.53,65934,0
+AFB.US,D,20230324,000000,10.56,10.72,10.56,10.61,99270,0
+AFB.US,D,20230327,000000,10.58,10.78,10.58,10.62,78648,0
+AFB.US,D,20230328,000000,10.65,10.72,10.5501,10.64,55625,0
+AFB.US,D,20230329,000000,10.6,10.73,10.6,10.61,33423,0
+AFB.US,D,20230330,000000,10.66,10.85,10.66,10.85,54625,0
+AFB.US,D,20230331,000000,10.88,10.975,10.88,10.95,153532,0
+AFB.US,D,20230403,000000,10.97,10.99,10.83,10.85,48601,0
+AFB.US,D,20230404,000000,10.85,10.93,10.8,10.81,33709,0
+AFB.US,D,20230405,000000,10.88,10.95,10.85,10.94,17454,0
+AFB.US,D,20230406,000000,10.99,10.99,10.81,10.81,37596,0
+AFB.US,D,20230410,000000,10.83,10.89,10.77,10.77,45209,0
+AFB.US,D,20230411,000000,10.84,10.88,10.816,10.86,30600,0
+AFB.US,D,20230412,000000,10.91,10.94,10.86,10.86,20451,0
+AFB.US,D,20230413,000000,10.86,10.89,10.78,10.78,102390,0
+AFB.US,D,20230414,000000,10.83,10.83,10.72,10.73,71058,0
+AFB.US,D,20230417,000000,10.69,10.79,10.69,10.72,88786,0
+AFB.US,D,20230418,000000,10.72,10.7446,10.62,10.62,38696,0
+AFB.US,D,20230419,000000,10.61,10.625,10.58,10.6,52719,0
+AFB.US,D,20230420,000000,10.6,10.7,10.59,10.64,22826,0
+AFB.US,D,20230421,000000,10.64,10.7201,10.63,10.72,36265,0
+AFB.US,D,20230424,000000,10.72,10.75,10.61,10.62,60502,0
+AFB.US,D,20230425,000000,10.59,10.64,10.56,10.6,58784,0
+AFB.US,D,20230426,000000,10.62,10.63,10.55,10.55,74057,0
+AFB.US,D,20230427,000000,10.58,10.61,10.53,10.58,54329,0
+AFB.US,D,20230428,000000,10.63,10.78,10.62,10.77,74288,0
+AFB.US,D,20230501,000000,10.78,10.88,10.73,10.82,280302,0
+AFB.US,D,20230502,000000,10.82,10.845,10.68,10.73,71333,0
+AFB.US,D,20230503,000000,10.72,10.76,10.68,10.69,56681,0
+AFB.US,D,20230504,000000,10.7,10.72,10.53,10.56,107648,0
+AFB.US,D,20230505,000000,10.66,10.68,10.56,10.66,111473,0
+AFB.US,D,20230508,000000,10.66,10.67,10.51,10.51,129891,0
+AFB.US,D,20230509,000000,10.56,10.605,10.5,10.51,70654,0
+AFB.US,D,20230510,000000,10.57,10.62,10.53,10.59,78757,0
+AFB.US,D,20230511,000000,10.63,10.66,10.56,10.58,36807,0
+AFB.US,D,20230512,000000,10.63,10.63,10.54,10.59,53204,0
+AFB.US,D,20230515,000000,10.61,10.64,10.59,10.62,93284,0
+AFB.US,D,20230516,000000,10.65,10.67,10.61,10.65,25220,0
+AFB.US,D,20230517,000000,10.65,10.66,10.54,10.6,38108,0
+AFB.US,D,20230518,000000,10.6,10.63,10.45,10.47,63970,0
+AFB.US,D,20230519,000000,10.47,10.49,10.39,10.4,49654,0
+AFB.US,D,20230522,000000,10.43,10.43,10.33,10.36,64016,0
+AFB.US,D,20230523,000000,10.39,10.405,10.32,10.35,29822,0
+AFB.US,D,20230524,000000,10.34,10.34,10.06,10.15,196513,0
+AFB.US,D,20230525,000000,10.22,10.22,10.16,10.21,76049,0
+AFB.US,D,20230526,000000,10.18,10.25,10.18,10.23,61060,0
+AFB.US,D,20230530,000000,10.3,10.34,10.22,10.31,66478,0
+AFB.US,D,20230531,000000,10.35,10.41,10.3,10.38,64070,0
+AFB.US,D,20230601,000000,10.37,10.51,10.36,10.42,92794,0
+AFB.US,D,20230602,000000,10.49,10.52,10.31,10.33,56886,0
+AFB.US,D,20230605,000000,10.32,10.38,10.3,10.37,110904,0
+AFB.US,D,20230606,000000,10.38,10.49,10.38,10.49,69649,0
+AFB.US,D,20230607,000000,10.51,10.54,10.45,10.5,67348,0
+AFB.US,D,20230608,000000,10.52,10.59,10.4945,10.55,73918,0
+AFB.US,D,20230609,000000,10.51,10.67,10.51,10.66,63053,0
+AFB.US,D,20230612,000000,10.7,10.7,10.66,10.69,32412,0
+AFB.US,D,20230613,000000,10.7,10.7,10.55,10.57,50035,0
+AFB.US,D,20230614,000000,10.6,10.67,10.6,10.64,65886,0
+AFB.US,D,20230615,000000,10.68,10.71,10.59,10.6,66138,0
+AFB.US,D,20230616,000000,10.66,10.66,10.54,10.56,38481,0
+AFB.US,D,20230620,000000,10.58,10.66,10.52,10.53,82334,0
+AFB.US,D,20230621,000000,10.52,10.53,10.49,10.49,134453,0
+AFB.US,D,20230622,000000,10.52,10.56,10.46,10.48,121794,0
+AFB.US,D,20230623,000000,10.49,10.6,10.49,10.59,85852,0
+AFB.US,D,20230626,000000,10.58,10.78,10.57,10.74,93160,0
+AFB.US,D,20230627,000000,10.74,10.85,10.74,10.82,74634,0
+AFB.US,D,20230628,000000,10.81,10.85,10.7693,10.83,57713,0
+AFB.US,D,20230629,000000,10.8,10.84,10.75,10.75,71417,0
+AFB.US,D,20230630,000000,10.8,10.92,10.73,10.73,89723,0
+AFB.US,D,20230703,000000,10.82,10.96,10.8,10.93,69516,0
+AFB.US,D,20230705,000000,10.97,10.98,10.72,10.75,47140,0
+AFB.US,D,20230706,000000,10.71,10.724,10.56,10.66,65602,0
+AFB.US,D,20230707,000000,10.65,10.79,10.6001,10.65,62300,0
+AFB.US,D,20230710,000000,10.63,10.7,10.62,10.67,53966,0
+AFB.US,D,20230711,000000,10.67,10.71,10.65,10.69,43331,0
+AFB.US,D,20230712,000000,10.7,10.736,10.69,10.73,43699,0
+AFB.US,D,20230713,000000,10.72,10.7699,10.72,10.75,29844,0
+AFB.US,D,20230714,000000,10.78,10.83,10.72,10.76,66497,0
+AFB.US,D,20230717,000000,10.81,10.81,10.68,10.72,28773,0
+AFB.US,D,20230718,000000,10.68,10.78,10.68,10.72,49527,0
+AFB.US,D,20230719,000000,10.77,10.8,10.75,10.77,34271,0
+AFB.US,D,20230720,000000,10.75,10.85,10.75,10.75,41051,0
+AFB.US,D,20230721,000000,10.84,10.85,10.7517,10.77,57381,0
+AFB.US,D,20230724,000000,10.83,10.87,10.8,10.83,26603,0
+AFB.US,D,20230725,000000,10.83,10.84,10.79,10.8,18228,0
+AFB.US,D,20230726,000000,10.8,10.87,10.76,10.77,21021,0
+AFB.US,D,20230727,000000,10.8,10.86,10.67,10.67,44773,0
+AFB.US,D,20230728,000000,10.7,10.76,10.67,10.7,80492,0
+AFB.US,D,20230731,000000,10.71,10.73,10.66,10.72,24151,0
+AFB.US,D,20230801,000000,10.68,10.7156,10.63,10.63,113028,0
+AFB.US,D,20230802,000000,10.6,10.6453,10.52,10.6,63205,0
+AFB.US,D,20230803,000000,10.5,10.5,10.34,10.34,92812,0
+AFB.US,D,20230804,000000,10.36,10.42,10.35,10.41,57007,0
+AFB.US,D,20230807,000000,10.38,10.38,10.3,10.34,68032,0
+AFB.US,D,20230808,000000,10.29,10.33,10.29,10.31,106803,0
+AFB.US,D,20230809,000000,10.32,10.36,10.3,10.34,94952,0
+AFB.US,D,20230810,000000,10.37,10.44,10.34,10.35,40635,0
+AFB.US,D,20230811,000000,10.38,10.43,10.34,10.39,49410,0
+AFB.US,D,20230814,000000,10.4,10.41,10.3851,10.4,28028,0
+AFB.US,D,20230815,000000,10.4,10.43,10.39,10.39,47363,0
+AFB.US,D,20230816,000000,10.42,10.43,10.34,10.36,35132,0
+AFB.US,D,20230817,000000,10.37,10.37,10.28,10.3,34485,0
+AFB.US,D,20230818,000000,10.31,10.3493,10.2818,10.32,42023,0
+AFB.US,D,20230821,000000,10.27,10.37,10.16,10.21,72502,0
+AFB.US,D,20230822,000000,10.28,10.33,10.18,10.2,66970,0
+AFB.US,D,20230823,000000,10.24,10.27,10.19,10.21,31891,0
+AFB.US,D,20230824,000000,10.2,10.21,10.13,10.15,61827,0
+AFB.US,D,20230825,000000,10.14,10.17,10.12,10.14,43293,0
+AFB.US,D,20230828,000000,10.14,10.26,10.14,10.25,112748,0
+AFB.US,D,20230829,000000,10.24,10.34,10.21,10.34,59722,0
+AFB.US,D,20230830,000000,10.32,10.41,10.32,10.41,95050,0
+AFB.US,D,20230831,000000,10.4,10.43,10.38,10.41,92111,0
+AFB.US,D,20230901,000000,10.44,10.4799,10.39,10.43,70875,0
+AFB.US,D,20230905,000000,10.43,10.43,10.32,10.37,50576,0
+AFB.US,D,20230906,000000,10.4,10.41,10.31,10.33,29713,0
+AFB.US,D,20230907,000000,10.32,10.35,10.14,10.17,69807,0
+AFB.US,D,20230908,000000,10.18,10.2142,10.1203,10.13,45269,0
+AFB.US,D,20230911,000000,10.13,10.16,10.08,10.09,44121,0
+AFB.US,D,20230912,000000,10.07,10.09,10.05,10.06,13064,0
+AFB.US,D,20230913,000000,10.06,10.08,9.96,10.02,76169,0
+AFB.US,D,20230914,000000,10.04,10.0648,10.01,10.02,52762,0
+AFB.US,D,20230915,000000,10.04,10.04,9.9,9.94,158362,0
+AFB.US,D,20230918,000000,9.9,10,9.9,10,331167,0
+AFB.US,D,20230919,000000,9.97,10,9.935,9.99,671055,0
+AFB.US,D,20230920,000000,10,10.04,9.98,9.98,34332,0
+AFB.US,D,20230921,000000,9.95,9.96,9.88,9.92,71630,0
+AFB.US,D,20230922,000000,9.93,9.95,9.85,9.85,52415,0
+AFB.US,D,20230925,000000,9.8,9.87,9.77,9.79,56419,0
+AFB.US,D,20230926,000000,9.8,9.8,9.61,9.65,74779,0
+AFB.US,D,20230927,000000,9.63,9.67,9.5497,9.56,47849,0
+AFB.US,D,20230928,000000,9.55,9.565,9.43,9.43,63193,0
+AFB.US,D,20230929,000000,9.49,9.6,9.34,9.34,112311,0
+AFB.US,D,20231002,000000,9.35,9.49,9.35,9.37,91929,0
+AFB.US,D,20231003,000000,9.31,9.38,9.27,9.31,71965,0
+AFB.US,D,20231004,000000,9.31,9.42,9.31,9.42,71405,0
+AFB.US,D,20231005,000000,9.4,9.42,9.35,9.37,61520,0
+AFB.US,D,20231006,000000,9.33,9.34,9.23,9.26,62032,0
+AFB.US,D,20231009,000000,9.3,9.38,9.3,9.38,52306,0
+AFB.US,D,20231010,000000,9.35,9.47,9.35,9.4,63108,0
+AFB.US,D,20231011,000000,9.47,9.54,9.4303,9.47,82298,0
+AFB.US,D,20231012,000000,9.51,9.58,9.44,9.49,94059,0
+AFB.US,D,20231013,000000,9.54,9.54,9.435,9.45,92341,0
+AFB.US,D,20231016,000000,9.42,9.5501,9.34,9.42,194318,0
+AFB.US,D,20231017,000000,9.39,9.39,9.28,9.28,73664,0
+AFB.US,D,20231018,000000,9.25,9.25,9.16,9.18,32402,0
+AFB.US,D,20231019,000000,9.18,9.21,9.05,9.07,55113,0
+AFB.US,D,20231020,000000,9.08,9.11,8.95,9.03,70189,0
+AFB.US,D,20231023,000000,8.97,9.13,8.97,9.09,107241,0
+AFB.US,D,20231024,000000,9.17,9.2,9.096,9.14,58629,0
+AFB.US,D,20231025,000000,9.12,9.1497,9.07,9.08,55952,0
+AFB.US,D,20231026,000000,9.08,9.13,9.02,9.05,58551,0
+AFB.US,D,20231027,000000,9.03,9.08,9,9.04,51329,0
+AFB.US,D,20231030,000000,9.05,9.09,9.02,9.04,59125,0
+AFB.US,D,20231031,000000,9.06,9.09,9.02,9.07,95331,0
+AFB.US,D,20231101,000000,9.08,9.18,9.06,9.16,142537,0
+AFB.US,D,20231102,000000,9.24,9.3,9.24,9.3,74618,0
+AFB.US,D,20231103,000000,9.37,9.52,9.37,9.5,116510,0
+AFB.US,D,20231106,000000,9.5,9.53,9.41,9.52,114664,0
+AFB.US,D,20231107,000000,9.57,9.74,9.5603,9.68,57239,0
+AFB.US,D,20231108,000000,9.72,9.86,9.72,9.82,31569,0
+AFB.US,D,20231109,000000,9.84,9.87,9.673,9.74,88381,0
+AFB.US,D,20231110,000000,9.78,9.865,9.775,9.84,44818,0
+AFB.US,D,20231113,000000,9.83,10,9.82,9.98,68517,0
+AFB.US,D,20231114,000000,10.08,10.1537,10.08,10.13,31982,0
+AFB.US,D,20231115,000000,10.12,10.13,9.98,10.01,84089,0
+AFB.US,D,20231116,000000,10.07,10.22,10.07,10.21,92926,0
+AFB.US,D,20231117,000000,10.26,10.26,10.14,10.16,45067,0
+AFB.US,D,20231120,000000,10.17,10.26,10.17,10.23,63716,0
+AFB.US,D,20231121,000000,10.22,10.28,10.22,10.26,35394,0
+AFB.US,D,20231122,000000,10.24,10.29,10.14,10.2,81705,0
+AFB.US,D,20231124,000000,10.19,10.22,10.1725,10.18,22445,0
+AFB.US,D,20231127,000000,10.23,10.2513,10.13,10.23,60950,0
+AFB.US,D,20231128,000000,10.18,10.27,10.18,10.249,48342,0
+AFB.US,D,20231129,000000,10.29,10.4084,10.29,10.36,79196,0
+AFB.US,D,20231130,000000,10.36,10.41,10.33,10.39,62576,0
+AFB.US,D,20231201,000000,10.41,10.75,10.41,10.7,153775,0
+AFB.US,D,20231204,000000,10.68,10.74,10.6172,10.69,78152,0
+AFB.US,D,20231205,000000,10.7,10.7,10.629,10.67,27160,0
+AFB.US,D,20231206,000000,10.72,10.78,10.6,10.6,33148,0
+AFB.US,D,20231207,000000,10.58,10.6113,10.52,10.54,151246,0
+AFB.US,D,20231208,000000,10.46,10.57,10.46,10.56,85662,0
+AFB.US,D,20231211,000000,10.56,10.56,10.515,10.54,85203,0
+AFB.US,D,20231212,000000,10.51,10.5699,10.51,10.51,80398,0
+AFB.US,D,20231213,000000,10.51,10.62,10.46,10.59,60333,0
+AFB.US,D,20231214,000000,10.63,10.73,10.63,10.69,81395,0
+AFB.US,D,20231215,000000,10.67,10.74,10.67,10.72,64310,0
+AFB.US,D,20231218,000000,10.7,10.76,10.68,10.73,92231,0
+AFB.US,D,20231219,000000,10.78,10.84,10.7608,10.77,47021,0
+AFB.US,D,20231220,000000,10.77,10.82,10.77,10.77,73136,0
+AFB.US,D,20231221,000000,10.79,10.88,10.77,10.81,56577,0
+AFB.US,D,20231222,000000,10.87,10.93,10.8391,10.86,71420,0
+AFB.US,D,20231226,000000,10.85,10.93,10.85,10.85,63197,0
+AFB.US,D,20231227,000000,10.85,10.92,10.85,10.9,128217,0
+AFB.US,D,20231228,000000,10.88,10.94,10.86,10.9,151959,0
+AFB.US,D,20231229,000000,10.85,10.9,10.84,10.84,84483,0
+AFB.US,D,20240102,000000,10.83,10.9,10.82,10.89,89995,0
+AFB.US,D,20240103,000000,10.89,10.94,10.85,10.91,51035,0
+AFB.US,D,20240104,000000,10.82,10.91,10.76,10.81,110264,0
+AFB.US,D,20240105,000000,10.8,10.84,10.79,10.81,141370,0
+AFB.US,D,20240108,000000,10.85,10.94,10.81,10.89,237251,0
+AFB.US,D,20240109,000000,10.85,10.915,10.79,10.87,310734,0
+AFB.US,D,20240110,000000,10.85,10.895,10.85,10.88,125973,0
+AFB.US,D,20240111,000000,10.87,10.9,10.84,10.84,82065,0
+AFB.US,D,20240112,000000,10.88,10.89,10.85,10.87,43854,0
+AFB.US,D,20240116,000000,10.85,10.89,10.78,10.81,83493,0
+AFB.US,D,20240117,000000,10.78,10.83,10.76,10.82,110270,0
+AFB.US,D,20240118,000000,10.82,10.82,10.68,10.68,52460,0
+AFB.US,D,20240119,000000,10.65,10.685,10.57,10.66,41637,0
+AFB.US,D,20240122,000000,10.73,10.83,10.724,10.75,36362,0
+AFB.US,D,20240123,000000,10.73,10.79,10.69,10.72,65457,0
+AFB.US,D,20240124,000000,10.75,10.76,10.71,10.74,43038,0
+AFB.US,D,20240125,000000,10.75,10.8,10.75,10.75,50770,0
+AFB.US,D,20240126,000000,10.73,10.75,10.5789,10.59,107030,0
+AFB.US,D,20240129,000000,10.59,10.71,10.59,10.7,75983,0
+AFB.US,D,20240130,000000,10.7,10.75,10.7,10.72,50151,0
+AFB.US,D,20240131,000000,10.72,10.9,10.72,10.84,68604,0
+AFB.US,D,20240201,000000,10.83,10.97,10.83,10.95,61844,0
+AFB.US,D,20240202,000000,10.86,10.9,10.81,10.89,45623,0
+AFB.US,D,20240205,000000,10.83,10.8399,10.73,10.8,81298,0
+AFB.US,D,20240206,000000,10.81,10.86,10.79,10.84,22401,0
+AFB.US,D,20240207,000000,10.84,10.9,10.82,10.83,40328,0
+AFB.US,D,20240208,000000,10.85,10.88,10.8,10.8344,81634,0
+AFB.US,D,20240209,000000,10.87,10.89,10.8,10.825,84765,0
+AFB.US,D,20240212,000000,10.87,10.91,10.86,10.86,52106,0
+AFB.US,D,20240213,000000,10.8,10.81,10.7475,10.77,73923,0
+AFB.US,D,20240214,000000,10.77,10.82,10.77,10.82,70402,0
+AFB.US,D,20240215,000000,10.87,10.9,10.85,10.88,37371,0
+AFB.US,D,20240216,000000,10.87,10.888,10.81,10.85,50955,0
+AFB.US,D,20240220,000000,10.87,10.965,10.86,10.95,38730,0
+AFB.US,D,20240221,000000,10.99,10.99,10.951,10.98,54323,0
+AFB.US,D,20240222,000000,11.03,11.03,10.94,10.95,164370,0
+AFB.US,D,20240223,000000,10.99,10.99,10.9214,10.94,35905,0
+AFB.US,D,20240226,000000,10.95,10.96,10.86,10.87,34249,0
+AFB.US,D,20240227,000000,10.86,10.88,10.84,10.85,45912,0
+AFB.US,D,20240228,000000,10.85,10.89,10.8279,10.8424,29221,0
+AFB.US,D,20240229,000000,10.85,10.93,10.85,10.89,38947,0
+AFB.US,D,20240301,000000,10.92,10.991,10.9013,10.9801,68710,0
+AFB.US,D,20240304,000000,10.96,10.96,10.9,10.93,56189,0
+AFB.US,D,20240305,000000,10.93,10.95,10.89,10.9,63231,0
+AFB.US,D,20240306,000000,10.9,10.97,10.8868,10.94,88925,0
+AFB.US,D,20240307,000000,10.92,10.96,10.9,10.94,86142,0
+AFB.US,D,20240308,000000,10.93,11.05,10.9,11.05,150540,0
+AFB.US,D,20240311,000000,11.01,11.0135,10.96,11,20574,0
+AFB.US,D,20240312,000000,10.99,11.01,10.92,10.95,46684,0
+AFB.US,D,20240313,000000,10.97,10.9856,10.9407,10.95,27218,0
+AFB.US,D,20240314,000000,10.95,10.95,10.875,10.9,102459,0
+AFB.US,D,20240315,000000,10.87,10.91,10.85,10.89,28283,0
+AFB.US,D,20240318,000000,10.9,10.9601,10.9,10.95,42780,0
+AFB.US,D,20240319,000000,10.95,10.965,10.925,10.935,31758,0
+AFB.US,D,20240320,000000,10.93,10.94,10.91,10.925,19944,0
+AFB.US,D,20240321,000000,10.96,10.96,10.86,10.93,70092,0
+AFB.US,D,20240322,000000,10.93,10.9699,10.92,10.93,59942,0
+AFB.US,D,20240325,000000,10.9,10.93,10.88,10.8999,35881,0
+AFB.US,D,20240326,000000,10.9,10.9063,10.85,10.85,38395,0
+AFB.US,D,20240327,000000,10.85,10.87,10.8,10.84,67693,0
+AFB.US,D,20240328,000000,10.81,10.99,10.8,10.99,123266,0
+AFB.US,D,20240401,000000,10.93,10.97,10.86,10.89,82095,0
+AFB.US,D,20240402,000000,10.78,10.7937,10.74,10.77,91082,0
+AFB.US,D,20240403,000000,10.73,10.73,10.68,10.73,54009,0
+AFB.US,D,20240404,000000,10.71,10.72,10.58,10.65,192662,0
+AFB.US,D,20240405,000000,10.6,10.64,10.58,10.63,56243,0
+AFB.US,D,20240408,000000,10.61,10.74,10.61,10.63,60087,0
+AFB.US,D,20240409,000000,10.66,10.68,10.63,10.64,43342,0
+AFB.US,D,20240410,000000,10.56,10.59,10.5,10.52,99123,0
+AFB.US,D,20240411,000000,10.53,10.56,10.5,10.55,48003,0
+AFB.US,D,20240412,000000,10.57,10.5799,10.54,10.54,25127,0
+AFB.US,D,20240415,000000,10.5,10.52,10.49,10.51,55505,0
+AFB.US,D,20240416,000000,10.45,10.4905,10.45,10.47,54083,0
+AFB.US,D,20240417,000000,10.48,10.53,10.48,10.49,15276,0
+AFB.US,D,20240418,000000,10.48,10.4895,10.4501,10.46,21755,0
+AFB.US,D,20240419,000000,10.51,10.522,10.455,10.485,49677,0
+AFB.US,D,20240422,000000,10.48,10.51,10.33,10.5,49549,0
+AFB.US,D,20240423,000000,10.48,10.5499,10.48,10.49,59002,0
+AFB.US,D,20240424,000000,10.44,10.51,10.43,10.5,93428,0
+AFB.US,D,20240425,000000,10.42,10.4747,10.42,10.45,95477,0
+AFB.US,D,20240426,000000,10.42,10.49,10.42,10.46,64004,0
+AFB.US,D,20240429,000000,10.46,10.53,10.46,10.525,60111,0
+AFB.US,D,20240430,000000,10.45,10.49,10.45,10.49,27114,0
+AFB.US,D,20240501,000000,10.52,10.55,10.5,10.54,67210,0
+AFB.US,D,20240502,000000,10.51,10.56,10.51,10.55,129316,0
+AFB.US,D,20240503,000000,10.58,10.66,10.58,10.64,55842,0
+AFB.US,D,20240506,000000,10.63,10.69,10.63,10.66,49433,0
+AFB.US,D,20240507,000000,10.71,10.77,10.71,10.74,54186,0
+AFB.US,D,20240508,000000,10.74,10.855,10.74,10.84,40581,0
+AFB.US,D,20240509,000000,10.84,10.87,10.84,10.86,53457,0
+AFB.US,D,20240510,000000,10.83,10.8675,10.825,10.85,80445,0
+AFB.US,D,20240513,000000,10.9,10.9,10.86,10.87,83232,0
+AFB.US,D,20240514,000000,10.9,10.9,10.83,10.84,17619,0
+AFB.US,D,20240515,000000,10.86,10.94,10.86,10.9,35363,0
+AFB.US,D,20240516,000000,10.89,10.94,10.89,10.92,74219,0
+AFB.US,D,20240517,000000,10.93,10.93,10.855,10.88,43775,0
+AFB.US,D,20240520,000000,10.89,10.91,10.88,10.89,124256,0
+AFB.US,D,20240521,000000,10.91,10.91,10.88,10.9,131020,0
+AFB.US,D,20240522,000000,10.85,10.92,10.85,10.86,185053,0
+AFB.US,D,20240523,000000,10.85,10.9,10.805,10.84,181744,0
+AFB.US,D,20240524,000000,10.86,10.88,10.83,10.85,37377,0
+AFB.US,D,20240528,000000,10.84,10.87,10.81,10.81,60001,0
+AFB.US,D,20240529,000000,10.78,10.83,10.74,10.74,88413,0
+AFB.US,D,20240530,000000,10.73,10.74,10.71,10.71,37770,0
+AFB.US,D,20240531,000000,10.72,10.78,10.705,10.74,34617,0
+AFB.US,D,20240603,000000,10.75,10.87,10.75,10.81,32851,0
+AFB.US,D,20240604,000000,10.83,10.9,10.79,10.82,60055,0
+AFB.US,D,20240605,000000,10.83,10.92,10.83,10.89,41187,0
+AFB.US,D,20240606,000000,10.85,10.92,10.85,10.87,146158,0
+AFB.US,D,20240607,000000,10.82,10.89,10.79,10.89,130802,0
+AFB.US,D,20240610,000000,10.88,10.9,10.85,10.88,40323,0
+AFB.US,D,20240611,000000,10.87,10.91,10.87,10.9,22479,0
+AFB.US,D,20240612,000000,10.94,11,10.92,10.92,74818,0
+AFB.US,D,20240613,000000,10.96,11.04,10.96,10.995,67898,0
+AFB.US,D,20240614,000000,10.96,11.04,10.96,11,90908,0
+AFB.US,D,20240617,000000,10.94,11.1,10.94,11.095,95872,0
+AFB.US,D,20240618,000000,11.12,11.14,11.06,11.1,68049,0
+AFB.US,D,20240620,000000,11.05,11.1,11.05,11.08,61675,0
+AFB.US,D,20240621,000000,11.08,11.1,11.04,11.07,65687,0
+AFB.US,D,20240624,000000,11.04,11.09,11.01,11.05,109702,0
+AFB.US,D,20240625,000000,11.05,11.08,10.98,11.05,80623,0
+AFB.US,D,20240626,000000,10.98,11.06,10.98,11.03,40005,0
+AFB.US,D,20240627,000000,11.04,11.14,11.01,11.1,97467,0
+AFB.US,D,20240628,000000,11.09,11.15,11.0747,11.11,78909,0
+AFB.US,D,20240701,000000,11.07,11.11,11.01,11.06,50983,0
+AFB.US,D,20240702,000000,11.09,11.1,11.04,11.06,79352,0
+AFB.US,D,20240703,000000,11.04,11.135,11.04,11.13,11551,0
+AFB.US,D,20240705,000000,11.09,11.18,11.09,11.16,14763,0
+AFB.US,D,20240708,000000,11.14,11.16,11.14,11.16,37014,0
+AFB.US,D,20240709,000000,11.13,11.15,11.12,11.13,29930,0
+AFB.US,D,20240710,000000,11.16,11.2,11.1242,11.18,56178,0
+AFB.US,D,20240711,000000,11.15,11.27,11.12,11.245,56313,0
+AFB.US,D,20240712,000000,11.21,11.32,11.21,11.3,38221,0
+AFB.US,D,20240715,000000,11.26,11.28,11.26,11.265,53177,0
+AFB.US,D,20240716,000000,11.28,11.28,11.25,11.25,38030,0
+AFB.US,D,20240717,000000,11.19,11.28,11.19,11.28,62521,0
+AFB.US,D,20240718,000000,11.23,11.28,11.23,11.25,67753,0
+AFB.US,D,20240719,000000,11.24,11.26,11.22,11.25,50802,0
+AFB.US,D,20240722,000000,11.29,11.29,11.235,11.2415,110647,0
+AFB.US,D,20240723,000000,11.23,11.24,11.205,11.21,71304,0
+AFB.US,D,20240724,000000,11.19,11.21,11.15,11.15,52408,0
+AFB.US,D,20240725,000000,11.15,11.18,11.14,11.17,36226,0
+AFB.US,D,20240726,000000,11.17,11.21,11.15,11.2,55039,0
+AFB.US,D,20240729,000000,11.21,11.22,11.17,11.18,45392,0
+AFB.US,D,20240730,000000,11.18,11.24,11.18,11.23,31961,0
+AFB.US,D,20240731,000000,11.24,11.27,11.215,11.26,62490,0
+AFB.US,D,20240801,000000,11.22,11.35,11.22,11.33,61217,0
+AFB.US,D,20240802,000000,11.36,11.4,11.28,11.37,44403,0
+AFB.US,D,20240805,000000,11.36,11.36,11.24,11.28,100101,0
+AFB.US,D,20240806,000000,11.25,11.33,11.25,11.31,88582,0
+AFB.US,D,20240807,000000,11.36,11.43,11.32,11.37,101563,0
+AFB.US,D,20240808,000000,11.34,11.395,11.27,11.28,82594,0
+AFB.US,D,20240809,000000,11.32,11.35,11.32,11.335,37874,0
+AFB.US,D,20240812,000000,11.3,11.36,11.3,11.36,30205,0
+AFB.US,D,20240813,000000,11.4,11.475,11.3909,11.47,57742,0
+AFB.US,D,20240814,000000,11.49,11.51,11.48,11.51,22016,0
+AFB.US,D,20240815,000000,11.49,11.5,11.46,11.47,27632,0
+AFB.US,D,20240816,000000,11.51,11.55,11.45,11.5,48848,0
+AFB.US,D,20240819,000000,11.49,11.5,11.45,11.45,39006,0
+AFB.US,D,20240820,000000,11.45,11.48,11.4095,11.41,54208,0
+AFB.US,D,20240821,000000,11.45,11.49,11.41,11.48,28762,0
+AFB.US,D,20240822,000000,11.47,11.47,11.41,11.425,10724,0
+AFB.US,D,20240823,000000,11.48,11.49,11.4,11.47,38608,0
+AFB.US,D,20240826,000000,11.47,11.5,11.41,11.45,60224,0
+AFB.US,D,20240827,000000,11.41,11.42,11.37,11.4,109728,0
+AFB.US,D,20240828,000000,11.38,11.41,11.37,11.39,89968,0
+AFB.US,D,20240829,000000,11.37,11.4,11.36,11.38,85771,0
+AFB.US,D,20240830,000000,11.41,11.42,11.375,11.4,55510,0
+AFB.US,D,20240903,000000,11.44,11.45,11.42,11.42,48288,0
+AFB.US,D,20240904,000000,11.42,11.44,11.4,11.43,71822,0
+AFB.US,D,20240905,000000,11.41,11.46,11.4,11.45,74601,0
+AFB.US,D,20240906,000000,11.45,11.47,11.44,11.455,61398,0
+AFB.US,D,20240909,000000,11.47,11.5,11.45,11.49,67049,0
+AFB.US,D,20240910,000000,11.47,11.54,11.47,11.52,72811,0
+AFB.US,D,20240911,000000,11.53,11.67,11.53,11.66,62432,0
+AFB.US,D,20240912,000000,11.67,11.74,11.6,11.74,39423,0
+AFB.US,D,20240913,000000,11.75,11.81,11.64,11.67,153523,0
+AFB.US,D,20240916,000000,11.69,11.72,11.6217,11.65,37054,0
+AFB.US,D,20240917,000000,11.68,11.7,11.61,11.64,48466,0
+AFB.US,D,20240918,000000,11.66,11.7,11.65,11.68,38062,0
+AFB.US,D,20240919,000000,11.69,11.7,11.6608,11.68,30477,0
+AFB.US,D,20240920,000000,11.7,11.71,11.6454,11.65,23419,0
+AFB.US,D,20240923,000000,11.64,11.67,11.61,11.62,64037,0
+AFB.US,D,20240924,000000,11.64,11.6766,11.635,11.64,22097,0
+AFB.US,D,20240925,000000,11.66,11.71,11.64,11.66,30458,0
+AFB.US,D,20240926,000000,11.67,11.7049,11.63,11.63,35202,0
+AFB.US,D,20240927,000000,11.65,11.7,11.65,11.67,32674,0
+AFB.US,D,20240930,000000,11.6668,11.8,11.6599,11.8,44861,0
+AFB.US,D,20241001,000000,11.84,11.88,11.78,11.88,53995,0
+AFB.US,D,20241002,000000,11.84,11.95,11.83,11.94,87771,0
+AFB.US,D,20241003,000000,11.9,11.91,11.86,11.89,70122,0
+AFB.US,D,20241004,000000,11.85,11.85,11.78,11.78,48441,0
+AFB.US,D,20241007,000000,11.78,11.813,11.685,11.73,63018,0
+AFB.US,D,20241008,000000,11.68,11.71,11.65,11.66,47634,0
+AFB.US,D,20241009,000000,11.66,11.78,11.66,11.66,105355,0
+AFB.US,D,20241010,000000,11.72,11.72,11.62,11.64,72735,0
+AFB.US,D,20241011,000000,11.61,11.73,11.6,11.6,130377,0
+AFB.US,D,20241014,000000,11.63,11.63,11.51,11.54,109273,0
+AFB.US,D,20241015,000000,11.59,11.6,11.55,11.55,87661,0
+AFB.US,D,20241016,000000,11.56,11.6145,11.54,11.58,23665,0
+AFB.US,D,20241017,000000,11.56,11.67,11.55,11.64,65793,0
+AFB.US,D,20241018,000000,11.67,11.7,11.6201,11.69,39201,0
+AFB.US,D,20241021,000000,11.69,11.75,11.58,11.58,59365,0
+AFB.US,D,20241022,000000,11.63,11.65,11.49,11.5,59326,0
+AFB.US,D,20241023,000000,11.47,11.47,11.29,11.31,92915,0
+AFB.US,D,20241024,000000,11.31,11.35,11.22,11.23,53927,0
+AFB.US,D,20241025,000000,11.23,11.31,11.23,11.2435,48770,0
+AFB.US,D,20241028,000000,11.26,11.33,11.235,11.235,53388,0
+AFB.US,D,20241029,000000,11.17,11.185,11.1,11.15,87845,0
+AFB.US,D,20241030,000000,11.17,11.24,11.16,11.22,67338,0
+AFB.US,D,20241031,000000,11.21,11.32,11.07,11.31,97270,0
+AFB.US,D,20241101,000000,11.31,11.3399,11.19,11.22,75076,0
+AFB.US,D,20241104,000000,11.22,11.385,11.22,11.28,88692,0
+AFB.US,D,20241105,000000,11.33,11.48,11.31,11.35,79605,0
+AFB.US,D,20241106,000000,11.3,11.33,11.18,11.19,48494,0
+AFB.US,D,20241107,000000,11.22,11.28,11.19,11.25,58017,0
+AFB.US,D,20241108,000000,11.31,11.44,11.31,11.41,36273,0
+AFB.US,D,20241111,000000,11.48,11.5,11.36,11.36,49768,0
+AFB.US,D,20241112,000000,11.35,11.36,11.23,11.245,41260,0
+AFB.US,D,20241113,000000,11.34,11.36,11.3,11.32,34290,0
+AFB.US,D,20241114,000000,11.33,11.382,11.25,11.37,54869,0
+AFB.US,D,20241115,000000,11.385,11.385,11.29,11.3,20577,0
+AFB.US,D,20241118,000000,11.32,11.37,11.29,11.32,42496,0
+AFB.US,D,20241119,000000,11.335,11.335,11.16,11.22,64287,0
+AFB.US,D,20241120,000000,11.25,11.27,11.2,11.26,66229,0
+AFB.US,D,20241121,000000,11.25,11.3,11.18,11.23,106902,0
+AFB.US,D,20241122,000000,11.234,11.26,11.205,11.22,60540,0
+AFB.US,D,20241125,000000,11.32,11.34,11.28,11.3,41725,0
+AFB.US,D,20241126,000000,11.32,11.32,11.25,11.29,84691,0
+AFB.US,D,20241127,000000,11.3,11.44,11.27,11.44,65462,0
+AFB.US,D,20241129,000000,11.45,11.51,11.44,11.49,41343,0
+AFB.US,D,20241202,000000,11.46,11.52,11.43,11.52,62413,0
+AFB.US,D,20241203,000000,11.5,11.54,11.46,11.46,80131,0
+AFB.US,D,20241204,000000,11.47,11.49,11.46,11.49,47835,0
+AFB.US,D,20241205,000000,11.41,11.455,11.37,11.41,92935,0
+AFB.US,D,20241206,000000,11.37,11.42,11.36,11.4,53174,0
+AFB.US,D,20241209,000000,11.35,11.39,11.34,11.36,38928,0
+AFB.US,D,20241210,000000,11.36,11.5,11.34,11.42,115239,0
+AFB.US,D,20241211,000000,11.47,11.58,11.45,11.51,105799,0
+AFB.US,D,20241212,000000,11.48,11.5,11.42,11.45,30944,0
+AFB.US,D,20241213,000000,11.42,11.43,11.29,11.3,58921,0
+AFB.US,D,20241216,000000,11.268,11.3162,11.13,11.13,142392,0
+AFB.US,D,20241217,000000,11.5,11.5,11.08,11.12,96025,0
+AFB.US,D,20241218,000000,11.105,11.16,11.07,11.08,135127,0
+AFB.US,D,20241219,000000,11.13,11.13,10.91,10.95,113224,0
+AFB.US,D,20241220,000000,10.9991,11.065,10.93,10.97,144417,0
+AFB.US,D,20241223,000000,10.92,10.98,10.87,10.89,64406,0
+AFB.US,D,20241224,000000,10.89,10.9191,10.81,10.81,111529,0
+AFB.US,D,20241226,000000,10.81,10.9,10.8,10.86,46012,0
+AFB.US,D,20241227,000000,10.86,10.9,10.79,10.82,189945,0
+AFB.US,D,20241230,000000,10.84,10.88,10.8,10.84,93431,0
+AFB.US,D,20241231,000000,10.87,10.92,10.84,10.87,118180,0
+AFB.US,D,20250102,000000,10.88,10.92,10.85,10.9,63531,0
+AFB.US,D,20250103,000000,10.92,11.01,10.87,10.91,66217,0
+AFB.US,D,20250106,000000,10.95,10.95,10.85,10.87,58050,0
+AFB.US,D,20250107,000000,10.89,10.92,10.85,10.86,50819,0
+AFB.US,D,20250108,000000,10.81,10.87,10.8,10.84,53790,0
+AFB.US,D,20250110,000000,10.78,10.79,10.71,10.71,91744,0
+AFB.US,D,20250113,000000,10.74,10.74,10.61,10.7,83001,0
+AFB.US,D,20250114,000000,10.68,10.71,10.67,10.68,33421,0
+AFB.US,D,20250115,000000,10.813,10.86,10.77,10.84,42091,0
+AFB.US,D,20250116,000000,10.84,11.01,10.84,10.99,83666,0
+AFB.US,D,20250117,000000,11.08,11.08,10.96,11.01,34215,0
+AFB.US,D,20250121,000000,11.1,11.1,10.975,11.05,40398,0
+AFB.US,D,20250122,000000,11.23,11.23,11.01,11.06,40642,0
+AFB.US,D,20250123,000000,10.98,11.03,10.98,10.99,35604,0
+AFB.US,D,20250124,000000,10.985,11.02,10.96,11.01,33286,0
+AFB.US,D,20250127,000000,11.06,11.08,11.0051,11.04,25377,0
+AFB.US,D,20250128,000000,11.04,11.06,11.01,11.041,49596,0
+AFB.US,D,20250129,000000,11.04,11.04,10.99,11.002,54012,0
+AFB.US,D,20250130,000000,11.1,11.1,11,11.01,74291,0
+AFB.US,D,20250131,000000,11,11.07,10.97,11.06,81039,0
+AFB.US,D,20250203,000000,11.045,11.1838,11.045,11.0877,51239,0
+AFB.US,D,20250204,000000,11.09,11.1,11.06,11.07,93349,0
+AFB.US,D,20250205,000000,11.12,11.17,11.12,11.13,87452,0
+AFB.US,D,20250206,000000,11.17,11.17,11.12,11.135,76272,0
+AFB.US,D,20250207,000000,11.1302,11.16,11.115,11.135,74573,0
+AFB.US,D,20250210,000000,11.16,11.2,11.135,11.135,85031,0
+AFB.US,D,20250211,000000,11.13,11.16,11.1176,11.13,43051,0
+AFB.US,D,20250212,000000,11.1,11.1,11.03,11.04,84982,0
+AFB.US,D,20250213,000000,11.075,11.1,11.04,11.06,53758,0
+AFB.US,D,20250214,000000,11.09,11.21,11.08,11.12,62993,0
+AFB.US,D,20250218,000000,11.145,11.145,11.1,11.12,78705,0
+AFB.US,D,20250219,000000,11.16,11.18,11.115,11.17,49932,0
+AFB.US,D,20250220,000000,11.2,11.24,11.17,11.17,54001,0
+AFB.US,D,20250221,000000,11.2007,11.2342,11.17,11.21,30437,0
+AFB.US,D,20250224,000000,11.24,11.24,11.18,11.2,39517,0
+AFB.US,D,20250225,000000,11.2472,11.3,11.24,11.25,63198,0
+AFB.US,D,20250226,000000,11.27,11.3,11.25,11.2501,68147,0
+AFB.US,D,20250227,000000,11.26,11.28,11.25,11.26,53086,0
+AFB.US,D,20250228,000000,11.31,11.32,11.27,11.3,73122,0
+AFB.US,D,20250303,000000,11.28,11.31,11.26,11.29,49070,0
+AFB.US,D,20250304,000000,11.29,11.32,11.27,11.27,66706,0
+AFB.US,D,20250305,000000,11.3001,11.34,11.25,11.26,79128,0
+AFB.US,D,20250306,000000,11.2001,11.22,11.1,11.1,75413,0
+AFB.US,D,20250307,000000,11.1,11.1,11,11,93364,0
+AFB.US,D,20250310,000000,11.005,11.05,11,11,116766,0
+AFB.US,D,20250311,000000,11,11.08,11,11.01,75922,0
+AFB.US,D,20250312,000000,11.02,11.02,10.93,10.94,94318,0
+AFB.US,D,20250313,000000,10.91,10.95,10.76,10.88,107248,0
+AFB.US,D,20250314,000000,10.88,10.8855,10.75,10.85,60860,0
+AFB.US,D,20250317,000000,10.84,10.88,10.82,10.82,57832,0
+AFB.US,D,20250318,000000,10.86,10.86,10.78,10.83,87510,0
+AFB.US,D,20250319,000000,10.79,10.85,10.73,10.78,95854,0
+AFB.US,D,20250320,000000,10.81,10.95,10.78,10.92,50262,0
+AFB.US,D,20250321,000000,10.9805,10.995,10.9,10.99,56386,0
+AFB.US,D,20250324,000000,11.05,11.05,10.99,11.02,91410,0
+AFB.US,D,20250325,000000,11.05,11.05,10.935,10.94,79417,0
+AFB.US,D,20250326,000000,10.93,10.93,10.86,10.86,71481,0
+AFB.US,D,20250327,000000,10.84,10.89,10.79,10.82,64393,0
+AFB.US,D,20250328,000000,10.82,10.85,10.77,10.82,31125,0
+AFB.US,D,20250331,000000,10.865,10.88,10.8,10.86,31856,0
+AFB.US,D,20250401,000000,10.88,10.93,10.85,10.9,33228,0
+AFB.US,D,20250402,000000,10.91,10.94,10.9,10.9,39474,0
+AFB.US,D,20250403,000000,10.9,10.96,10.89,10.89,84378,0
+AFB.US,D,20250404,000000,10.935,10.94,10.77,10.86,122896,0
+AFB.US,D,20250407,000000,10.735,10.8,10.62,10.63,122309,0
+AFB.US,D,20250408,000000,10.65,10.69,10.3,10.35,105710,0
+AFB.US,D,20250409,000000,10.26,10.38,9.99,10.22,301244,0
+AFB.US,D,20250410,000000,10.14,10.24,9.89,9.89,172409,0
+AFB.US,D,20250411,000000,9.9,9.97,9.78,9.93,195031,0
+AFB.US,D,20250414,000000,10.01,10.07,9.95,10.01,192709,0
+AFB.US,D,20250415,000000,10.14,10.17,10.0732,10.08,92752,0
+AFB.US,D,20250416,000000,10.09,10.2,10.06,10.2,102589,0
+AFB.US,D,20250417,000000,10.23,10.24,10.15,10.16,55603,0
+AFB.US,D,20250421,000000,10.15,10.1632,10.04,10.06,119605,0
+AFB.US,D,20250422,000000,10.1,10.13,9.99,10.03,114524,0
+AFB.US,D,20250423,000000,10.18,10.24,10.11,10.15,134707,0
+AFB.US,D,20250424,000000,10.2175,10.28,10.17,10.25,64774,0
+AFB.US,D,20250425,000000,10.2986,10.39,10.2986,10.37,76690,0
+AFB.US,D,20250428,000000,10.44,10.44,10.3101,10.36,39684,0
+AFB.US,D,20250429,000000,10.3,10.3843,10.3,10.34,60004,0
+AFB.US,D,20250430,000000,10.31,10.412,10.31,10.37,76380,0
+AFB.US,D,20250501,000000,10.4,10.428,10.37,10.395,79766,0
+AFB.US,D,20250502,000000,10.38,10.4,10.3706,10.39,31844,0
+AFB.US,D,20250505,000000,10.37,10.38,10.319,10.33,62767,0
+AFB.US,D,20250506,000000,10.34,10.45,10.3204,10.39,65016,0
+AFB.US,D,20250507,000000,10.3992,10.52,10.3992,10.45,96365,0
+AFB.US,D,20250508,000000,10.51,10.51,10.38,10.38,173753,0
+AFB.US,D,20250509,000000,10.4238,10.46,10.4,10.42,37685,0
+AFB.US,D,20250512,000000,10.435,10.435,10.37,10.37,52055,0
+AFB.US,D,20250513,000000,10.37,10.42,10.37,10.39,70515,0
+AFB.US,D,20250514,000000,10.39,10.41,10.31,10.33,65239,0
+AFB.US,D,20250515,000000,10.373,10.43,10.35,10.35,84526,0
+AFB.US,D,20250516,000000,10.425,10.45,10.4,10.425,58004,0
+AFB.US,D,20250519,000000,10.36,10.42,10.3201,10.4,57894,0
+AFB.US,D,20250520,000000,10.35,10.42,10.35,10.38,62848,0
+AFB.US,D,20250521,000000,10.35,10.38,10.3,10.3,140431,0
+AFB.US,D,20250522,000000,10.282,10.36,10.22,10.33,58848,0
+AFB.US,D,20250523,000000,10.31,10.33,10.23,10.25,65065,0
+AFB.US,D,20250527,000000,10.35,10.4,10.3,10.37,70853,0
+AFB.US,D,20250528,000000,10.38,10.4,10.25,10.3,219711,0
+AFB.US,D,20250529,000000,10.3,10.34,10.27,10.33,17079,0
+AFB.US,D,20250530,000000,10.38,10.38,10.33,10.35,38336,0
+AFB.US,D,20250602,000000,10.32,10.34,10.25,10.29,48882,0
+AFB.US,D,20250603,000000,10.3,10.33,10.21,10.23,43989,0
+AFB.US,D,20250604,000000,10.299,10.299,10.18,10.19,49356,0
+AFB.US,D,20250605,000000,10.2,10.2171,10.15,10.18,80309,0
+AFB.US,D,20250606,000000,10.17,10.17,10.1,10.11,50114,0
+AFB.US,D,20250609,000000,10.15,10.19,10.11,10.14,67622,0
+AFB.US,D,20250610,000000,10.14,10.165,10.13,10.15,63341,0
+AFB.US,D,20250611,000000,10.19,10.21,10.14,10.18,100018,0
+AFB.US,D,20250612,000000,10.22,10.25,10.22,10.22,51476,0
+AFB.US,D,20250613,000000,10.23,10.245,10.21,10.22,39014,0
+AFB.US,D,20250616,000000,10.22,10.24,10.18,10.2,102769,0
+AFB.US,D,20250617,000000,10.21,10.23,10.2,10.22,115601,0
+AFB.US,D,20250618,000000,10.205,10.24,10.2,10.22,95575,0
+AFB.US,D,20250620,000000,10.2396,10.2396,10.18,10.18,87215,0
+AFB.US,D,20250623,000000,10.225,10.23,10.19,10.2,70848,0
+AFB.US,D,20250624,000000,10.206,10.24,10.19,10.24,53043,0
+AFB.US,D,20250625,000000,10.215,10.25,10.2,10.21,34289,0
+AFB.US,D,20250626,000000,10.24,10.24,10.1988,10.21,50377,0
+AFB.US,D,20250627,000000,10.236,10.25,10.15,10.2,143801,0
+AFB.US,D,20250630,000000,10.24,10.31,10.21,10.31,82183,0
+AFB.US,D,20250701,000000,10.34,10.39,10.29,10.37,112321,0
+AFB.US,D,20250702,000000,10.365,10.42,10.35,10.42,72441,0
+AFB.US,D,20250703,000000,10.37,10.38,10.3245,10.36,35889,0
+AFB.US,D,20250707,000000,10.38,10.38,10.215,10.26,158835,0
+AFB.US,D,20250708,000000,10.2613,10.27,10.23,10.26,81477,0
+AFB.US,D,20250709,000000,10.28,10.3,10.2536,10.27,68558,0
+AFB.US,D,20250710,000000,10.27,10.3,10.2393,10.29,79255,0
+AFB.US,D,20250711,000000,10.26,10.27,10.1801,10.2,77893,0
+AFB.US,D,20250714,000000,10.2031,10.22,10.1,10.16,147146,0
+AFB.US,D,20250715,000000,10.1601,10.22,10.11,10.12,59790,0
+AFB.US,D,20250716,000000,10.12,10.13,10.0859,10.11,85724,0
+AFB.US,D,20250717,000000,10.0925,10.12,10.0499,10.11,82085,0
+AFB.US,D,20250718,000000,10.13,10.13,10.08,10.11,51064,0
+AFB.US,D,20250721,000000,10.06,10.15,10.06,10.11,105155,0
+AFB.US,D,20250722,000000,10.13,10.16,10.115,10.16,73408,0
+AFB.US,D,20250723,000000,10.135,10.15,10.08,10.11,66063,0
+AFB.US,D,20250724,000000,10.1,10.185,10.09,10.1,85526,0
+AFB.US,D,20250725,000000,10.16,10.2,10.14,10.18,67390,0
+AFB.US,D,20250728,000000,10.165,10.2,10.11,10.11,48660,0
+AFB.US,D,20250729,000000,10.13,10.19,10.1,10.12,50388,0
+AFB.US,D,20250730,000000,10.16,10.18,10.08,10.08,48837,0
+AFB.US,D,20250731,000000,10.1,10.17,10.09,10.14,42608,0
+AFB.US,D,20250801,000000,10.189,10.24,10.1616,10.19,79760,0
+AFB.US,D,20250804,000000,10.21,10.27,10.2,10.25,54135,0
+AFB.US,D,20250805,000000,10.28,10.37,10.25,10.25,67326,0
+AFB.US,D,20250806,000000,10.3,10.39,10.3,10.38,138004,0
+AFB.US,D,20250807,000000,10.35,10.39,10.3,10.32,104133,0
+AFB.US,D,20250808,000000,10.36,10.37,10.301,10.36,51241,0
+AFB.US,D,20250811,000000,10.37,10.38,10.274,10.3,74219,0
+AFB.US,D,20250812,000000,10.34,10.35,10.3,10.35,31290,0
+AFB.US,D,20250813,000000,10.39,10.41,10.28,10.29,63337,0
+AFB.US,D,20250814,000000,10.28,10.31,10.22,10.22,59798,0
+AFB.US,D,20250815,000000,10.265,10.27,10.2,10.22,52967,0
+AFB.US,D,20250818,000000,10.235,10.2525,10.1501,10.22,59766,0
+AFB.US,D,20250819,000000,10.2449,10.28,10.19,10.22,77354,0
+AFB.US,D,20250820,000000,10.239,10.255,10.18,10.18,58610,0
+AFB.US,D,20250821,000000,10.22,10.22,10.12,10.16,49969,0
+AFB.US,D,20250822,000000,10.19,10.28,10.1885,10.26,64974,0
+AFB.US,D,20250825,000000,10.3,10.3343,10.26,10.29,35592,0
+AFB.US,D,20250826,000000,10.32,10.34,10.25,10.3,77511,0
+AFB.US,D,20250827,000000,10.32,10.45,10.27,10.42,444412,0
+AFB.US,D,20250828,000000,10.395,10.44,10.3503,10.37,50953,0
+AFB.US,D,20250829,000000,10.39,10.43,10.3506,10.38,49364,0
+AFB.US,D,20250902,000000,10.355,10.385,10.3,10.32,63358,0
+AFB.US,D,20250903,000000,10.35,10.36,10.3,10.32,66027,0
+AFB.US,D,20250904,000000,10.3,10.35,10.29,10.32,50343,0
+AFB.US,D,20250905,000000,10.41,10.47,10.38,10.45,136367,0
+AFB.US,D,20250908,000000,10.5,10.7,10.5,10.58,164765,0
+AFB.US,D,20250909,000000,10.59,10.63,10.54,10.61,127824,0
+AFB.US,D,20250910,000000,10.62,10.72,10.59,10.72,99727,0
+AFB.US,D,20250911,000000,10.73,10.81,10.72,10.8,63310,0
+AFB.US,D,20250912,000000,10.8,10.86,10.78,10.83,75760,0
+AFB.US,D,20250915,000000,10.8835,10.93,10.85,10.87,66471,0
+AFB.US,D,20250916,000000,10.88,10.93,10.84,10.91,64255,0
+AFB.US,D,20250917,000000,10.9394,10.97,10.89,10.9,103708,0
+AFB.US,D,20250918,000000,10.94,10.96,10.87,10.96,61703,0
+AFB.US,D,20250919,000000,10.93,10.95,10.86,10.88,49849,0
+AFB.US,D,20250922,000000,10.91,10.94,10.85,10.86,59639,0
+AFB.US,D,20250923,000000,10.89,10.92,10.87,10.88,67328,0
+AFB.US,D,20250924,000000,10.89,10.895,10.78,10.78,58229,0
+AFB.US,D,20250925,000000,10.805,10.81,10.74,10.77,135214,0
+AFB.US,D,20250926,000000,10.7801,10.82,10.77,10.82,83929,0
+AFB.US,D,20250929,000000,10.8548,10.87,10.8,10.83,34950,0
+AFB.US,D,20250930,000000,10.835,10.87,10.83,10.85,52188,0
+AFB.US,D,20251001,000000,10.865,10.96,10.865,10.93,235669,0
+AFB.US,D,20251002,000000,10.89,10.91,10.78,10.81,142379,0
+AFB.US,D,20251003,000000,10.81,10.8268,10.78,10.82,80683,0
+AFB.US,D,20251006,000000,10.81,10.83,10.76,10.79,107136,0
+AFB.US,D,20251007,000000,10.79,10.84,10.77,10.82,258324,0
+AFB.US,D,20251008,000000,10.8257,10.88,10.8075,10.83,194824,0
+AFB.US,D,20251009,000000,10.804,10.9,10.8,10.86,151325,0
+AFB.US,D,20251010,000000,10.8892,10.92,10.81,10.83,39497,0
+AFB.US,D,20251013,000000,10.93,10.93,10.85,10.87,61098,0
+AFB.US,D,20251014,000000,10.865,10.93,10.83,10.9,77121,0
+AFB.US,D,20251015,000000,10.907,10.95,10.9,10.94,69010,0
+AFB.US,D,20251016,000000,10.98,10.99,10.93,10.94,75697,0
+AFB.US,D,20251017,000000,10.935,10.98,10.87,10.87,72805,0
+AFB.US,D,20251020,000000,10.94,11.01,10.92,10.98,115665,0
+AFB.US,D,20251021,000000,11.02,11.05,10.98,11.05,75709,0
+AFB.US,D,20251022,000000,11.035,11.05,10.96,10.96,51889,0
+AFB.US,D,20251023,000000,10.972,11,10.95,11,117036,0
+AFB.US,D,20251024,000000,11.01,11.03,10.96,10.96,108757,0
+AFB.US,D,20251027,000000,11,11.015,10.95,10.96,75934,0
+AFB.US,D,20251028,000000,10.95,11.04,10.94,11.03,164145,0
+AFB.US,D,20251029,000000,11.03,11.04,10.98,10.98,91150,0
+AFB.US,D,20251030,000000,10.965,11.03,10.94,11.02,103862,0
+AFB.US,D,20251031,000000,11.01,11.08,10.99,10.99,108533,0
+AFB.US,D,20251103,000000,11.01,11.045,10.95,11,84814,0
+AFB.US,D,20251104,000000,11.0499,11.075,10.94,10.96,111861,0
+AFB.US,D,20251105,000000,11,11,10.95,10.96,170277,0
+AFB.US,D,20251106,000000,10.9295,10.94,10.86,10.86,158792,0
+AFB.US,D,20251107,000000,10.87,10.88,10.83,10.83,126494,0
+AFB.US,D,20251110,000000,10.89,10.9,10.86,10.88,56183,0
+AFB.US,D,20251111,000000,10.91,10.99,10.91,10.95,83254,0
+AFB.US,D,20251112,000000,10.98,11,10.96,10.98,80772,0
+AFB.US,D,20251113,000000,10.97,11,10.95,10.99,84903,0
+AFB.US,D,20251114,000000,10.93,11,10.91,10.94,24302,0
+AFB.US,D,20251117,000000,10.93,10.96,10.9,10.93,61899,0
+AFB.US,D,20251118,000000,10.945,10.95,10.9,10.93,68545,0
+AFB.US,D,20251119,000000,10.93,10.95,10.8701,10.9,71918,0
+AFB.US,D,20251120,000000,10.91,10.91,10.85,10.87,40298,0
+AFB.US,D,20251121,000000,10.875,10.9023,10.82,10.82,90121,0
+AFB.US,D,20251124,000000,10.9,10.9,10.81,10.84,68359,0
+AFB.US,D,20251125,000000,10.88,10.88,10.845,10.87,74571,0
+AFB.US,D,20251126,000000,10.89,10.9,10.86,10.86,69885,0
+AFB.US,D,20251128,000000,10.88,10.9,10.85,10.87,28406,0
+AFB.US,D,20251201,000000,10.88,10.92,10.82,10.82,123163,0
+AFB.US,D,20251202,000000,10.845,10.87,10.79,10.85,137413,0
+AFB.US,D,20251203,000000,10.89,10.91,10.86,10.91,245006,0
+AFB.US,D,20251204,000000,10.87,10.88,10.84,10.87,177211,0
+AFB.US,D,20251205,000000,10.87,10.9,10.84,10.84,65332,0
+AFB.US,D,20251208,000000,10.81,10.86,10.8,10.82,77637,0
+AFB.US,D,20251209,000000,10.85,10.85,10.77,10.78,143196,0
+AFB.US,D,20251210,000000,10.785,10.79,10.74,10.76,185018,0
+AFB.US,D,20251211,000000,10.79,10.84,10.76,10.78,141950,0
+AFB.US,D,20251212,000000,10.78,10.8,10.73,10.75,99036,0
+AFB.US,D,20251215,000000,10.75,10.8,10.73,10.74,98581,0
+AFB.US,D,20251216,000000,10.75,10.77,10.73,10.75,163951,0
+AFB.US,D,20251217,000000,10.7553,10.8086,10.75,10.75,173130,0
+AFB.US,D,20251218,000000,10.785,10.82,10.7687,10.82,189920,0
+AFB.US,D,20251219,000000,10.84,10.85,10.79,10.8,129537,0
+AFB.US,D,20251222,000000,10.8,10.835,10.77,10.77,125830,0
+AFB.US,D,20251223,000000,10.75,10.8,10.72,10.73,177053,0
+AFB.US,D,20251224,000000,10.73,10.75,10.71,10.71,80410,0
+AFB.US,D,20251226,000000,10.73,10.75,10.72,10.73,111118,0
+AFB.US,D,20251229,000000,10.7159,10.75,10.7159,10.73,74394,0
+AFB.US,D,20251230,000000,10.73,10.8,10.71,10.78,94530,0
+AFB.US,D,20251231,000000,10.82,10.83,10.76,10.82,145271,0
+AFB.US,D,20260102,000000,10.84,10.86,10.8,10.86,83723,0
+AFB.US,D,20260105,000000,10.88,10.88,10.83,10.88,80215,0
+AFB.US,D,20260106,000000,10.889,10.9,10.88,10.88,55576,0
+AFB.US,D,20260107,000000,10.93,10.95,10.89,10.95,89722,0
+AFB.US,D,20260108,000000,10.83,10.91,10.83,10.85,135090,0
+AFB.US,D,20260109,000000,10.88,10.92,10.88,10.9,73747,0
+AFB.US,D,20260112,000000,10.92,10.92,10.88,10.9,27292,0
+AFB.US,D,20260113,000000,10.903,10.94,10.9,10.94,53133,0
+AFB.US,D,20260114,000000,10.95,10.9663,10.94,10.96,66854,0
+AFB.US,D,20260115,000000,10.955,11,10.955,11,74448,0
+AFB.US,D,20260116,000000,10.99,11,10.96,10.99,99492,0
+AFB.US,D,20260120,000000,10.92,10.94,10.88,10.9,121034,0
+AFB.US,D,20260121,000000,10.9,10.92,10.85,10.87,176948,0
+AFB.US,D,20260122,000000,10.875,10.88,10.85,10.86,93539,0
+AFB.US,D,20260123,000000,10.86,10.885,10.86,10.88,98079,0
+AFB.US,D,20260126,000000,10.91,10.91,10.86,10.88,76688,0
+AFB.US,D,20260127,000000,10.84,10.9,10.84,10.9,158744,0
+AFB.US,D,20260128,000000,10.91,10.92,10.8758,10.92,471550,0
+AFB.US,D,20260129,000000,10.89,10.91,10.87,10.91,167474,0
+AFB.US,D,20260130,000000,10.92,10.94,10.88,10.94,101149,0
+AFB.US,D,20260202,000000,10.97,11,10.935,11,166365,0
+AFB.US,D,20260203,000000,10.99,11.02,10.99,11.01,119977,0
+AFB.US,D,20260204,000000,11.03,11.055,11.01,11.03,99717,0
+AFB.US,D,20260205,000000,10.98,10.99,10.95,10.98,227485,0
+AFB.US,D,20260206,000000,10.985,11.03,10.97,10.99,157060,0
+AFB.US,D,20260209,000000,10.9801,11.015,10.9801,11,98893,0
+AFB.US,D,20260210,000000,11.03,11.0599,11.03,11.05,76775,0
+AFB.US,D,20260211,000000,11.07,11.07,11.01,11.04,82132,0
+AFB.US,D,20260212,000000,11.03,11.05,11.02,11.02,81470,0
+AFB.US,D,20260213,000000,11.06,11.07,10.99,11.06,250966,0
+AFB.US,D,20260217,000000,11.05,11.07,11.03,11.07,226711,0
+AFB.US,D,20260218,000000,11.06,11.06,11.05,11.06,71110,0
diff --git a/daily/us/nyse stocks/1/agl.us.txt b/daily/us/nyse stocks/1/agl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6fcdc86b2937e818eb33ad8fd5eebb453980910a
--- /dev/null
+++ b/daily/us/nyse stocks/1/agl.us.txt	
@@ -0,0 +1,1218 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGL.US,D,20210415,000000,28.25,31.6899,26.5,31,14524100,0
+AGL.US,D,20210416,000000,30.2535,33.94,28.715,30,2057757,0
+AGL.US,D,20210419,000000,30.71,32.62,29.74,32.54,1614048,0
+AGL.US,D,20210420,000000,32.31,34.135,30.911,32.58,1587127,0
+AGL.US,D,20210421,000000,32.58,33.56,30.205,32.5,3798227,0
+AGL.US,D,20210422,000000,31.79,33.1,30.41,30.75,1015844,0
+AGL.US,D,20210423,000000,30.57,31.72,30.55,31.4,473168,0
+AGL.US,D,20210426,000000,31.84,32.74,31.66,32.13,276323,0
+AGL.US,D,20210427,000000,31.99,32.68,31.825,32.15,292653,0
+AGL.US,D,20210428,000000,32.25,32.47,30.55,32.06,455294,0
+AGL.US,D,20210429,000000,32.06,32.11,29.95,31.24,795679,0
+AGL.US,D,20210430,000000,30.72,32.4,30.15,31.53,254491,0
+AGL.US,D,20210503,000000,32.29,32.8,30.7201,32.48,560459,0
+AGL.US,D,20210504,000000,32.27,33.54,31.49,32.27,739538,0
+AGL.US,D,20210505,000000,32.5,33.45,32.25,32.82,506757,0
+AGL.US,D,20210506,000000,32.55,32.85,31.19,32.07,624398,0
+AGL.US,D,20210507,000000,31.83,33.85,31.2,33.49,222747,0
+AGL.US,D,20210510,000000,33.85,34.47,32.98,33.48,670300,0
+AGL.US,D,20210511,000000,33.07,34.16,31.51,31.83,226891,0
+AGL.US,D,20210512,000000,31.24,31.97,30.33,31.11,694852,0
+AGL.US,D,20210513,000000,31.14,31.77,28.73,29.14,1255575,0
+AGL.US,D,20210514,000000,29.59,30.8215,29.26,29.96,251928,0
+AGL.US,D,20210517,000000,29.6,30.8242,29.52,30.11,250274,0
+AGL.US,D,20210518,000000,30.13,32.16,29.94,31.19,235211,0
+AGL.US,D,20210519,000000,31.07,31.35,30.26,30.66,175113,0
+AGL.US,D,20210520,000000,30.67,33.7499,30.45,31.78,454785,0
+AGL.US,D,20210521,000000,32.06,34.59,31.82,34.03,474512,0
+AGL.US,D,20210524,000000,34.08,34.59,33.38,33.93,330079,0
+AGL.US,D,20210525,000000,33.83,35.17,33.445,34.56,485633,0
+AGL.US,D,20210526,000000,34.73,34.817,33.2821,33.85,574808,0
+AGL.US,D,20210527,000000,34.01,36.99,33.86,36.75,370418,0
+AGL.US,D,20210528,000000,37.07,38.88,35.6,35.94,293955,0
+AGL.US,D,20210601,000000,36.39,39.16,36.09,38.4,446984,0
+AGL.US,D,20210602,000000,38.65,38.8057,37.26,37.67,349584,0
+AGL.US,D,20210603,000000,37.56,37.82,36.54,36.65,329202,0
+AGL.US,D,20210604,000000,36.62,37,35.16,35.2,447232,0
+AGL.US,D,20210607,000000,35.58,36.05,34.38,34.73,1866311,0
+AGL.US,D,20210608,000000,34.9,36.81,34.28,36.5,2197981,0
+AGL.US,D,20210609,000000,37.01,37.98,36.59,36.99,1216231,0
+AGL.US,D,20210610,000000,37.75,38,36.9,37,695637,0
+AGL.US,D,20210611,000000,37,37.34,35.5,36.8,727832,0
+AGL.US,D,20210614,000000,37.36,38.66,36.95,38.25,1209388,0
+AGL.US,D,20210615,000000,38.53,39.93,37.6,39.52,886927,0
+AGL.US,D,20210616,000000,39.52,42.06,39.3,41.42,1250760,0
+AGL.US,D,20210617,000000,40.57,43.6571,39.72,42.68,1205452,0
+AGL.US,D,20210618,000000,42.47,44.83,42.17,43.25,3784372,0
+AGL.US,D,20210621,000000,43.23,44.33,40.78,42.1,1045503,0
+AGL.US,D,20210622,000000,41.55,43.275,41.55,41.98,874492,0
+AGL.US,D,20210623,000000,41.98,42.55,41.45,41.78,822632,0
+AGL.US,D,20210624,000000,41.84,42.98,40.67,40.83,1007358,0
+AGL.US,D,20210625,000000,40.83,41.065,38.84,39.4,4177204,0
+AGL.US,D,20210628,000000,39.66,40.44,38.9801,39.92,451987,0
+AGL.US,D,20210629,000000,39.72,40.5,38.52,39.19,393867,0
+AGL.US,D,20210630,000000,39.12,40.75,38.61,40.57,600326,0
+AGL.US,D,20210701,000000,40.22,40.57,38.45,38.72,851948,0
+AGL.US,D,20210702,000000,38.58,38.93,38.09,38.65,304855,0
+AGL.US,D,20210706,000000,38.64,38.94,36.93,37.27,467081,0
+AGL.US,D,20210707,000000,37.25,37.39,36.71,37,287661,0
+AGL.US,D,20210708,000000,36.47,36.77,35.78,35.91,236485,0
+AGL.US,D,20210709,000000,35.97,36.57,35.42,35.71,246829,0
+AGL.US,D,20210712,000000,35.77,36.44,35.11,36.22,217108,0
+AGL.US,D,20210713,000000,35.9,36.9634,35.61,35.69,250119,0
+AGL.US,D,20210714,000000,35.86,36.4,34.42,34.67,307878,0
+AGL.US,D,20210715,000000,34.41,34.86,33.84,34.6,417658,0
+AGL.US,D,20210716,000000,34.6,34.99,34.04,34.1,394341,0
+AGL.US,D,20210719,000000,33.49,34.98,33.49,34.66,521214,0
+AGL.US,D,20210720,000000,34.65,35.35,34.55,34.8,341913,0
+AGL.US,D,20210721,000000,34.81,35.81,34.56,35.75,221985,0
+AGL.US,D,20210722,000000,35.69,35.7,34.825,35.42,268500,0
+AGL.US,D,20210723,000000,35.43,37.08,35.215,36.88,265038,0
+AGL.US,D,20210726,000000,36.73,37.08,36.425,36.65,397569,0
+AGL.US,D,20210727,000000,36.46,37.01,35.46,36.95,361513,0
+AGL.US,D,20210728,000000,36.8,38.19,36.42,37.96,224538,0
+AGL.US,D,20210729,000000,38.02,38.15,37.33,37.49,283493,0
+AGL.US,D,20210730,000000,37.35,37.51,36.7,36.79,151590,0
+AGL.US,D,20210802,000000,36.7,37.63,36.36,37.28,200185,0
+AGL.US,D,20210803,000000,37.13,38.67,37.08,37.78,321688,0
+AGL.US,D,20210804,000000,37.54,39.1,37.31,38.64,542818,0
+AGL.US,D,20210805,000000,38.25,38.25,35.71,36.33,287563,0
+AGL.US,D,20210806,000000,36.1,36.1,34.93,35.6,294290,0
+AGL.US,D,20210809,000000,35.45,35.6,34,35.4,303985,0
+AGL.US,D,20210810,000000,35.13,35.355,32.51,33.75,675288,0
+AGL.US,D,20210811,000000,33.48,34.1,33.35,33.86,528006,0
+AGL.US,D,20210812,000000,34.04,35.8,33.31,34.95,361040,0
+AGL.US,D,20210813,000000,35.16,35.355,34.41,35.03,292118,0
+AGL.US,D,20210816,000000,35.17,35.88,34.12,34.99,411835,0
+AGL.US,D,20210817,000000,34.72,34.87,34.21,34.65,275819,0
+AGL.US,D,20210818,000000,34.5,35.02,33.77,34.8,380743,0
+AGL.US,D,20210819,000000,34.85,35.46,33.79,34.26,322252,0
+AGL.US,D,20210820,000000,33.84,35.49,33.83,35.11,213658,0
+AGL.US,D,20210823,000000,35.47,36.91,35.35,35.97,158693,0
+AGL.US,D,20210824,000000,36,36,35.4,35.52,169986,0
+AGL.US,D,20210825,000000,35.32,36.52,35.2,36,279201,0
+AGL.US,D,20210826,000000,35.78,36.27,35.26,35.75,331800,0
+AGL.US,D,20210827,000000,35.98,37.085,35.82,36.83,255353,0
+AGL.US,D,20210830,000000,36.87,37.79,36.67,37.75,172310,0
+AGL.US,D,20210831,000000,37.59,37.65,34.6,35,670928,0
+AGL.US,D,20210901,000000,35.03,35.62,34.47,34.95,344272,0
+AGL.US,D,20210902,000000,35.15,38.47,35.05,37.38,401826,0
+AGL.US,D,20210903,000000,37.45,37.45,36.23,36.48,218535,0
+AGL.US,D,20210907,000000,36.63,36.85,35.29,35.48,436213,0
+AGL.US,D,20210908,000000,34.23,34.23,32.14,32.33,1139218,0
+AGL.US,D,20210909,000000,31.6,32.86,30.29,31.51,1715264,0
+AGL.US,D,20210910,000000,31.8,33.3,31.37,31.75,6571033,0
+AGL.US,D,20210913,000000,31.79,32.21,30.36,31.96,1192164,0
+AGL.US,D,20210914,000000,31.56,32.53,30.95,31.14,887665,0
+AGL.US,D,20210915,000000,30.78,31.61,30.68,31.02,637070,0
+AGL.US,D,20210916,000000,30.88,31.24,29.59,29.67,979043,0
+AGL.US,D,20210917,000000,29.49,29.625,27.97,29.01,2442481,0
+AGL.US,D,20210920,000000,28.57,28.86,27.97,28.48,639699,0
+AGL.US,D,20210921,000000,28.49,29.42,27.84,28.31,825540,0
+AGL.US,D,20210922,000000,28.53,28.6,27.92,28.09,569119,0
+AGL.US,D,20210923,000000,28.07,28.73,27.82,28.46,674066,0
+AGL.US,D,20210924,000000,28.23,28.4651,27.9675,28.1,883662,0
+AGL.US,D,20210927,000000,28.55,28.76,26.97,26.98,579693,0
+AGL.US,D,20210928,000000,26.68,26.8,25.73,26.15,1051563,0
+AGL.US,D,20210929,000000,26.16,27.675,26.15,26.17,860214,0
+AGL.US,D,20210930,000000,26.17,26.93,25.775,26.21,907972,0
+AGL.US,D,20211001,000000,26.11,26.46,25.12,25.95,568648,0
+AGL.US,D,20211004,000000,25.9,26.21,25.2,25.7,727472,0
+AGL.US,D,20211005,000000,25.7,26.44,25.5,26.06,883002,0
+AGL.US,D,20211006,000000,25.81,26.66,25.56,26.65,858706,0
+AGL.US,D,20211007,000000,26.71,26.9,25.78,26.06,814883,0
+AGL.US,D,20211008,000000,25.85,26.35,25.05,25.33,1841478,0
+AGL.US,D,20211011,000000,25.33,25.385,23.23,23.41,1616576,0
+AGL.US,D,20211012,000000,22.54,24.91,20.81,24.64,3251220,0
+AGL.US,D,20211013,000000,24.55,24.89,23.49,24.08,2828866,0
+AGL.US,D,20211014,000000,24.47,24.5,23.48,23.73,3448540,0
+AGL.US,D,20211015,000000,24.03,24.55,23.65,23.96,3252092,0
+AGL.US,D,20211018,000000,23.82,24,23.08,23.54,1911647,0
+AGL.US,D,20211019,000000,23.44,23.885,23.1,23.57,2566645,0
+AGL.US,D,20211020,000000,23.86,24.38,23.05,24,3187162,0
+AGL.US,D,20211021,000000,24.01,24.47,23.6,24.46,2614136,0
+AGL.US,D,20211022,000000,24.51,24.61,23.67,23.71,1565683,0
+AGL.US,D,20211025,000000,23.76,24.05,23.29,23.49,1886787,0
+AGL.US,D,20211026,000000,23.7,23.845,23.24,23.79,2984791,0
+AGL.US,D,20211027,000000,23.72,24.02,23.44,23.85,1670050,0
+AGL.US,D,20211028,000000,23.96,24.57,23.445,24.17,2928903,0
+AGL.US,D,20211029,000000,23.82,25.02,23.5,24.5,2632729,0
+AGL.US,D,20211101,000000,24.24,25.06,24.2,24.96,1732753,0
+AGL.US,D,20211102,000000,25,25.2027,24.28,24.71,1309658,0
+AGL.US,D,20211103,000000,24.56,25.015,24.3,24.74,2434330,0
+AGL.US,D,20211104,000000,24.78,25.71,24.69,25.11,2157528,0
+AGL.US,D,20211105,000000,25.16,25.48,24.76,24.92,758917,0
+AGL.US,D,20211108,000000,24.96,25.7,24.875,25.5,1282622,0
+AGL.US,D,20211109,000000,25.52,25.615,24.59,24.72,941306,0
+AGL.US,D,20211110,000000,24.62,25.5,24.4,25.3,1117763,0
+AGL.US,D,20211111,000000,25.37,26,25.2,25.43,1675355,0
+AGL.US,D,20211112,000000,25.35,25.63,24.8,25.51,809081,0
+AGL.US,D,20211115,000000,25.46,25.64,25.17,25.34,1337366,0
+AGL.US,D,20211116,000000,25.26,25.55,25.0923,25.26,860329,0
+AGL.US,D,20211117,000000,25.37,25.51,25.04,25.29,1584451,0
+AGL.US,D,20211118,000000,25.32,25.32,23.96,24.01,1476527,0
+AGL.US,D,20211119,000000,23.93,24.275,23.68,23.76,824433,0
+AGL.US,D,20211122,000000,24,24,22.905,23.16,1827414,0
+AGL.US,D,20211123,000000,22.95,23.25,21.92,22.18,1757842,0
+AGL.US,D,20211124,000000,22.1,22.53,21.5,22.13,830434,0
+AGL.US,D,20211126,000000,21.86,22.12,21.495,21.59,594114,0
+AGL.US,D,20211129,000000,21.59,21.92,21.22,21.43,1655438,0
+AGL.US,D,20211130,000000,21.45,22.46,21.28,22,2790131,0
+AGL.US,D,20211201,000000,22.14,23.03,21.995,22.5,4124272,0
+AGL.US,D,20211202,000000,22.51,23.09,22.51,23.08,1735813,0
+AGL.US,D,20211203,000000,23.16,23.45,21.45,21.62,4790560,0
+AGL.US,D,20211206,000000,22.24,22.555,21.57,22.38,3041667,0
+AGL.US,D,20211207,000000,22.64,23.805,22.58,23.41,1935377,0
+AGL.US,D,20211208,000000,23.51,23.9925,23.22,23.69,1564763,0
+AGL.US,D,20211209,000000,23.64,23.76,22.85,22.95,1406521,0
+AGL.US,D,20211210,000000,22.76,23.25,22.67,22.86,1747861,0
+AGL.US,D,20211213,000000,22.8,23.37,22.45,22.97,1636174,0
+AGL.US,D,20211214,000000,22.715,23.25,22.18,22.55,2869653,0
+AGL.US,D,20211215,000000,22.42,23.57,21.915,23.54,4439294,0
+AGL.US,D,20211216,000000,23.44,23.75,21.56,22.11,4635909,0
+AGL.US,D,20211217,000000,21.955,23.35,21.43,23.33,12570407,0
+AGL.US,D,20211220,000000,23.03,24.585,22.87,24.22,5740143,0
+AGL.US,D,20211221,000000,24.46,25.83,24.32,25.81,4507352,0
+AGL.US,D,20211222,000000,25.81,27.1,25.64,27.06,2887427,0
+AGL.US,D,20211223,000000,27.26,27.615,26.71,27.39,2304142,0
+AGL.US,D,20211227,000000,27.5,27.67,26.74,26.81,972952,0
+AGL.US,D,20211228,000000,26.74,27.14,26.44,26.67,2791526,0
+AGL.US,D,20211229,000000,26.62,26.88,26.16,26.77,1043629,0
+AGL.US,D,20211230,000000,26.86,27.65,26.8289,27.31,887332,0
+AGL.US,D,20211231,000000,27.405,28.05,26.95,27,677860,0
+AGL.US,D,20220103,000000,27.07,27.77,26.45,27.75,1163746,0
+AGL.US,D,20220104,000000,27.06,27.5,25.49,25.67,1095359,0
+AGL.US,D,20220105,000000,25.44,25.89,24.51,24.53,883777,0
+AGL.US,D,20220106,000000,24.07,24.3,23.235,23.53,1530322,0
+AGL.US,D,20220107,000000,23.43,23.51,22.36,23.26,1907272,0
+AGL.US,D,20220110,000000,22.98,23.075,21.29,22.41,1694849,0
+AGL.US,D,20220111,000000,22.29,23.79,22.29,23.59,1600000,0
+AGL.US,D,20220112,000000,23.5,23.84,22.49,22.61,1911858,0
+AGL.US,D,20220113,000000,22.4,22.65,20.61,20.63,1970808,0
+AGL.US,D,20220114,000000,20.36,20.36,18.55,19.61,2529149,0
+AGL.US,D,20220118,000000,19.23,19.32,17.695,17.83,2971352,0
+AGL.US,D,20220119,000000,18.05,18.46,16.84,16.9,1769090,0
+AGL.US,D,20220120,000000,17.04,18.16,17,17.06,1504046,0
+AGL.US,D,20220121,000000,16.95,17.14,16.22,16.32,1766999,0
+AGL.US,D,20220124,000000,15.86,17.135,14.93,17.06,3120083,0
+AGL.US,D,20220125,000000,16.52,17.01,16.12,16.77,2400989,0
+AGL.US,D,20220126,000000,17.16,17.4,15.54,15.67,4204506,0
+AGL.US,D,20220127,000000,15.92,15.92,15.01,15.01,2058033,0
+AGL.US,D,20220128,000000,15.04,15.37,14.36,15.33,2071560,0
+AGL.US,D,20220131,000000,15.32,16.59,15.285,16.58,1351329,0
+AGL.US,D,20220201,000000,16.92,17.29,16.18,17.07,3486491,0
+AGL.US,D,20220202,000000,17.15,17.15,16.15,16.65,1148486,0
+AGL.US,D,20220203,000000,16.16,17.23,16.01,16.74,1487400,0
+AGL.US,D,20220204,000000,16.75,18.01,16.58,17.9,2132515,0
+AGL.US,D,20220207,000000,17.7,19.015,17.64,18.79,2395422,0
+AGL.US,D,20220208,000000,18.64,19.29,18.24,19.25,2298215,0
+AGL.US,D,20220209,000000,19.43,20.63,19.38,20.58,1504085,0
+AGL.US,D,20220210,000000,19.97,21.88,19.84,21.57,2218914,0
+AGL.US,D,20220211,000000,21.46,22.43,21.45,21.51,1364278,0
+AGL.US,D,20220214,000000,21.26,22.04,20.41,20.8,1183378,0
+AGL.US,D,20220215,000000,21.24,21.87,20.96,21.87,2628789,0
+AGL.US,D,20220216,000000,21.66,22.07,20.865,21.9,758723,0
+AGL.US,D,20220217,000000,21.62,21.84,19.97,20.17,926364,0
+AGL.US,D,20220218,000000,20.07,20.29,19.34,19.58,1934140,0
+AGL.US,D,20220222,000000,19.3,19.88,18.919,18.98,1053694,0
+AGL.US,D,20220223,000000,19.11,19.12,17.78,17.79,872837,0
+AGL.US,D,20220224,000000,17.25,19.22,17.115,19.2,1314225,0
+AGL.US,D,20220225,000000,19.29,20.39,19.29,20.3,1415888,0
+AGL.US,D,20220228,000000,20.1,20.85,19.54,20.22,1399387,0
+AGL.US,D,20220301,000000,20.15,21.14,19.68,19.85,2641927,0
+AGL.US,D,20220302,000000,19.87,20.06,18.67,19.78,1039615,0
+AGL.US,D,20220303,000000,19.97,20.25,18.63,19.23,1708222,0
+AGL.US,D,20220304,000000,20,21.97,20,21.87,2701854,0
+AGL.US,D,20220307,000000,21.99,22.36,20.6,20.94,2001275,0
+AGL.US,D,20220308,000000,20.93,21.21,19.97,20.26,4370862,0
+AGL.US,D,20220309,000000,20.6,22.52,20.6,22.46,3658420,0
+AGL.US,D,20220310,000000,22.14,22.92,21.79,22.11,1093688,0
+AGL.US,D,20220311,000000,22.14,22.4,21.54,21.81,2748321,0
+AGL.US,D,20220314,000000,21.89,22.12,17.885,18.07,3683263,0
+AGL.US,D,20220315,000000,17.92,19.75,17.64,19.75,2887039,0
+AGL.US,D,20220316,000000,19.9,20.6,19.48,19.95,2777950,0
+AGL.US,D,20220317,000000,19.8,21.95,19.325,21.92,1985204,0
+AGL.US,D,20220318,000000,21.76,23.53,21.28,23.5,2859936,0
+AGL.US,D,20220321,000000,23.07,23.64,22.65,22.89,1155202,0
+AGL.US,D,20220322,000000,22.9,24.22,22.89,24.11,1067350,0
+AGL.US,D,20220323,000000,23.9,24.25,23.6,23.87,899329,0
+AGL.US,D,20220324,000000,24.09,24.29,23.4401,24,550914,0
+AGL.US,D,20220325,000000,24.18,24.44,23.27,23.59,664308,0
+AGL.US,D,20220328,000000,23.58,24.18,23.5,24.07,613664,0
+AGL.US,D,20220329,000000,24.49,25.1,24.4,25.02,1660004,0
+AGL.US,D,20220330,000000,25.2,25.47,24.68,24.8,1344875,0
+AGL.US,D,20220331,000000,25,25.86,24.53,25.35,1357372,0
+AGL.US,D,20220401,000000,25.35,26.24,25.24,26.05,998001,0
+AGL.US,D,20220404,000000,26,26.31,25.45,25.88,973477,0
+AGL.US,D,20220405,000000,25.94,26.08,25.04,25.39,1040511,0
+AGL.US,D,20220406,000000,24.79,24.79,23.27,24.63,1527657,0
+AGL.US,D,20220407,000000,24.4,25.12,24.1802,24.79,978995,0
+AGL.US,D,20220408,000000,24.38,24.57,23.87,24.09,796000,0
+AGL.US,D,20220411,000000,23.85,24.28,23.21,23.71,1519769,0
+AGL.US,D,20220412,000000,24.07,24.6,23.1,23.3,871512,0
+AGL.US,D,20220413,000000,23.37,23.91,22.95,23.1,2379715,0
+AGL.US,D,20220414,000000,23,23.445,22.56,23.07,819135,0
+AGL.US,D,20220418,000000,22.87,23.16,21.9605,22.28,1028294,0
+AGL.US,D,20220419,000000,22.19,23.05,21.86,22.8,752394,0
+AGL.US,D,20220420,000000,22.9,23.29,21.655,21.69,1150011,0
+AGL.US,D,20220421,000000,21.8,21.865,19.3201,19.47,2082176,0
+AGL.US,D,20220422,000000,19.21,20.05,18.54,18.77,1249912,0
+AGL.US,D,20220425,000000,18.58,20.14,18.5,20.03,1991985,0
+AGL.US,D,20220426,000000,19.75,20.19,19.09,19.2,1746941,0
+AGL.US,D,20220427,000000,19.05,19.19,18.02,18.22,1250760,0
+AGL.US,D,20220428,000000,18.37,18.79,17.65,18.69,1331277,0
+AGL.US,D,20220429,000000,18.38,18.63,17.75,17.77,2381044,0
+AGL.US,D,20220502,000000,17.59,18.7,17.51,18.4,1758253,0
+AGL.US,D,20220503,000000,18.34,19.05,18.07,18.51,1780835,0
+AGL.US,D,20220504,000000,18.53,19.39,17.42,19.34,2174668,0
+AGL.US,D,20220505,000000,18.8,18.8,17.25,18.01,1926819,0
+AGL.US,D,20220506,000000,17.89,18.18,15.64,17.67,3242264,0
+AGL.US,D,20220509,000000,17.04,17.87,15.97,16.67,1826848,0
+AGL.US,D,20220510,000000,17.02,17.34,14.82,15.58,1538446,0
+AGL.US,D,20220511,000000,15.42,16.635,15.37,16.25,4080236,0
+AGL.US,D,20220512,000000,16.08,17.13,15.46,17,3061712,0
+AGL.US,D,20220513,000000,17.34,19.215,17.34,19.17,1985159,0
+AGL.US,D,20220516,000000,19.27,19.51,18.73,19.23,3648292,0
+AGL.US,D,20220517,000000,19.58,19.65,18.4,19.53,1516586,0
+AGL.US,D,20220518,000000,19.22,19.96,18.67,18.75,1436238,0
+AGL.US,D,20220519,000000,18.75,19.93,18.75,19.19,3070915,0
+AGL.US,D,20220520,000000,19.43,19.9,18.52,19.5,2222066,0
+AGL.US,D,20220523,000000,19.86,19.91,19,19.23,1297456,0
+AGL.US,D,20220524,000000,19.07,19.25,18.47,18.8,1566073,0
+AGL.US,D,20220525,000000,18.83,19.84,18.83,19.4,1889417,0
+AGL.US,D,20220526,000000,19.41,19.96,19.15,19.22,1579427,0
+AGL.US,D,20220527,000000,19.38,20.065,19.38,19.7,2929980,0
+AGL.US,D,20220531,000000,19.73,20.31,18.83,19.1,17753497,0
+AGL.US,D,20220601,000000,19.1,19.4,17.69,18.18,2323956,0
+AGL.US,D,20220602,000000,18.38,20.105,18.175,19.86,2047403,0
+AGL.US,D,20220603,000000,19.59,19.83,19.04,19.59,1084763,0
+AGL.US,D,20220606,000000,19.95,20.38,19.37,19.55,1183150,0
+AGL.US,D,20220607,000000,19.29,20.53,19.15,20.46,1192628,0
+AGL.US,D,20220608,000000,20.45,21.41,20.38,21.3,1205140,0
+AGL.US,D,20220609,000000,21,21.61,19.97,20.04,1520284,0
+AGL.US,D,20220610,000000,19.64,19.7599,19.12,19.61,1244915,0
+AGL.US,D,20220613,000000,18.85,19.48,18.29,18.55,1551594,0
+AGL.US,D,20220614,000000,18.55,19,17.74,18.77,1263767,0
+AGL.US,D,20220615,000000,19.41,19.61,18.51,19.02,1983878,0
+AGL.US,D,20220616,000000,18.15,18.77,17.41,18.14,2324760,0
+AGL.US,D,20220617,000000,18.37,19.47,18.295,19.15,2027153,0
+AGL.US,D,20220621,000000,19.32,20.25,19.32,19.84,1387334,0
+AGL.US,D,20220622,000000,19.62,20.4,19.403,19.99,1382304,0
+AGL.US,D,20220623,000000,20.22,22.49,19.81,22.46,2343616,0
+AGL.US,D,20220624,000000,22.5,22.54,21.61,21.98,2879926,0
+AGL.US,D,20220627,000000,22.04,22.32,21.56,21.95,1159267,0
+AGL.US,D,20220628,000000,21.99,22.52,21.41,21.6,1477913,0
+AGL.US,D,20220629,000000,21.46,21.72,21.2,21.26,734561,0
+AGL.US,D,20220630,000000,21.05,21.91,20.79,21.83,1418807,0
+AGL.US,D,20220701,000000,21.92,22.73,21.61,22.6,1250841,0
+AGL.US,D,20220705,000000,22.48,23.94,21.97,23.84,3049735,0
+AGL.US,D,20220706,000000,23.84,24.83,23.84,24.47,2770083,0
+AGL.US,D,20220707,000000,24.3,25.98,24.3,25.95,3406649,0
+AGL.US,D,20220708,000000,25.56,27.12,25.1701,26.7,3176697,0
+AGL.US,D,20220711,000000,26.44,26.73,25.47,26.22,1666486,0
+AGL.US,D,20220712,000000,26.19,26.6789,25.61,26.13,1266444,0
+AGL.US,D,20220713,000000,25.64,26.5,25.16,25.81,1138981,0
+AGL.US,D,20220714,000000,26.08,26.19,25.12,25.99,1894382,0
+AGL.US,D,20220715,000000,26.48,26.76,25.29,26.39,2095977,0
+AGL.US,D,20220718,000000,26.6,27.04,25.57,25.61,1589030,0
+AGL.US,D,20220719,000000,26.06,26.27,25.36,25.95,1524094,0
+AGL.US,D,20220720,000000,26.35,26.8699,25.63,26.46,1928327,0
+AGL.US,D,20220721,000000,27,28.36,26.94,27.47,4981179,0
+AGL.US,D,20220722,000000,27.61,27.763,24.97,25.18,2578935,0
+AGL.US,D,20220725,000000,24.85,25.46,24.52,25.13,2135819,0
+AGL.US,D,20220726,000000,25.11,26.5,24.85,25.95,2102742,0
+AGL.US,D,20220727,000000,25.97,26.3,23.77,25.11,6344472,0
+AGL.US,D,20220728,000000,25.02,25.375,24.475,25.19,1338413,0
+AGL.US,D,20220729,000000,25.11,25.53,24.88,25.03,1536916,0
+AGL.US,D,20220801,000000,24.74,25.31,24.48,25.08,1924105,0
+AGL.US,D,20220802,000000,24.96,26.04,24.91,25.81,1561969,0
+AGL.US,D,20220803,000000,26.48,26.66,25.73,26.45,2412064,0
+AGL.US,D,20220804,000000,26.58,26.58,25.275,25.52,2814648,0
+AGL.US,D,20220805,000000,24.76,25.62,23.8,25.59,2520622,0
+AGL.US,D,20220808,000000,26.13,27.58,25.78,27.07,2123007,0
+AGL.US,D,20220809,000000,26.87,27.055,26.12,26.35,1574888,0
+AGL.US,D,20220810,000000,26.67,27.09,26.48,27.01,1421244,0
+AGL.US,D,20220811,000000,27.25,28.28,25.74,25.75,1994789,0
+AGL.US,D,20220812,000000,23.25,23.61,22.66,23.39,7186705,0
+AGL.US,D,20220815,000000,23.13,23.455,22.8,23.3,2527058,0
+AGL.US,D,20220816,000000,23.18,23.36,22.25,22.4,2487801,0
+AGL.US,D,20220817,000000,22.15,22.19,21.02,21.1,2416183,0
+AGL.US,D,20220818,000000,21.12,21.15,20.35,20.71,3426665,0
+AGL.US,D,20220819,000000,20.54,20.82,20.02,20.34,2699414,0
+AGL.US,D,20220822,000000,20.8,21.32,20.36,21.2,3927992,0
+AGL.US,D,20220823,000000,21.08,21.515,20.39,21.41,1961043,0
+AGL.US,D,20220824,000000,21.14,22.405,20.18,22.05,2807609,0
+AGL.US,D,20220825,000000,22.5,22.55,21.77,22.19,2238188,0
+AGL.US,D,20220826,000000,22.12,22.41,20.99,21.18,2241607,0
+AGL.US,D,20220829,000000,21.01,21.29,20.74,20.83,2329386,0
+AGL.US,D,20220830,000000,21.27,21.34,20.33,20.42,2070354,0
+AGL.US,D,20220831,000000,21,21.57,20.31,20.78,2814663,0
+AGL.US,D,20220901,000000,20.5,21.04,19.96,21.02,1711664,0
+AGL.US,D,20220902,000000,21.3,21.339,20.65,21.07,1126396,0
+AGL.US,D,20220906,000000,21.54,21.87,20.49,20.53,2482641,0
+AGL.US,D,20220907,000000,20.53,22.31,20.46,22.22,2198686,0
+AGL.US,D,20220908,000000,22.1,23.35,21.94,23.12,2332852,0
+AGL.US,D,20220909,000000,23.12,23.735,22.74,23.48,1769242,0
+AGL.US,D,20220912,000000,23.63,24.8625,23.63,24.75,1871509,0
+AGL.US,D,20220913,000000,24,24.59,23.83,24.13,2641993,0
+AGL.US,D,20220914,000000,24.44,24.95,24.155,24.56,1937938,0
+AGL.US,D,20220915,000000,24.25,25.43,24.25,24.95,2168854,0
+AGL.US,D,20220916,000000,24.57,24.685,24.01,24.22,12659814,0
+AGL.US,D,20220919,000000,23.77,24.23,22.84,23.74,2295314,0
+AGL.US,D,20220920,000000,23.57,24.28,23.38,23.5,1726594,0
+AGL.US,D,20220921,000000,23.66,24.17,23.4,23.51,1534311,0
+AGL.US,D,20220922,000000,23.45,23.62,21.61,22.45,3511920,0
+AGL.US,D,20220923,000000,22.27,22.88,22.01,22.43,3102374,0
+AGL.US,D,20220926,000000,22.26,22.865,22.245,22.45,1053129,0
+AGL.US,D,20220927,000000,22.85,23.6976,22.61,23.1,2078694,0
+AGL.US,D,20220928,000000,23.13,23.81,23.02,23.62,1460891,0
+AGL.US,D,20220929,000000,23.4,23.85,23.03,23.52,1314712,0
+AGL.US,D,20220930,000000,23.4,24.52,23.35,23.42,2834991,0
+AGL.US,D,20221003,000000,23.6,24.0377,22.86,23.87,1319907,0
+AGL.US,D,20221004,000000,24.44,24.895,24.22,24.28,1971738,0
+AGL.US,D,20221005,000000,23.99,24.56,23.51,23.93,1317665,0
+AGL.US,D,20221006,000000,23.88,24.28,23.1,23.14,1975818,0
+AGL.US,D,20221007,000000,22.75,22.86,22.225,22.56,2119921,0
+AGL.US,D,20221010,000000,22.55,22.55,21.29,21.56,1963545,0
+AGL.US,D,20221011,000000,21.47,22.75,20.81,22.62,1714448,0
+AGL.US,D,20221012,000000,22.7,22.7,21.87,22.46,1386950,0
+AGL.US,D,20221013,000000,21.89,22.39,21.5501,22.09,952331,0
+AGL.US,D,20221014,000000,22.32,22.59,21.13,21.18,1037741,0
+AGL.US,D,20221017,000000,21.5,22.42,21.09,21.33,2119588,0
+AGL.US,D,20221018,000000,21.82,22.225,21.1,21.13,2165815,0
+AGL.US,D,20221019,000000,20.97,20.97,19.52,19.71,2362207,0
+AGL.US,D,20221020,000000,19.77,20.74,19.51,20.36,1587404,0
+AGL.US,D,20221021,000000,20.35,20.36,19.41,20.15,1113387,0
+AGL.US,D,20221024,000000,20.1,20.19,19.6,19.99,1182776,0
+AGL.US,D,20221025,000000,20.12,20.89,20.055,20.82,1363837,0
+AGL.US,D,20221026,000000,20.77,21.325,20.61,20.8,1459518,0
+AGL.US,D,20221027,000000,20.94,21.01,20.19,20.27,1029938,0
+AGL.US,D,20221028,000000,20.26,20.525,19.657,20.12,1694938,0
+AGL.US,D,20221031,000000,20.07,20.38,19.69,19.85,1341710,0
+AGL.US,D,20221101,000000,20.2,20.29,19.48,19.82,1647740,0
+AGL.US,D,20221102,000000,19.91,20.465,19.42,19.83,1620379,0
+AGL.US,D,20221103,000000,19.72,19.83,19.12,19.31,2380518,0
+AGL.US,D,20221104,000000,19.28,19.44,16.66,17.32,4713791,0
+AGL.US,D,20221107,000000,17.18,17.66,17.05,17.44,2284409,0
+AGL.US,D,20221108,000000,17.56,18.62,17.25,18.27,1971064,0
+AGL.US,D,20221109,000000,18.23,18.24,17.31,17.43,2595263,0
+AGL.US,D,20221110,000000,18.32,18.665,17.91,18.09,1354748,0
+AGL.US,D,20221111,000000,18.07,19.08,18.07,18.98,1596071,0
+AGL.US,D,20221114,000000,18.98,19.3699,18.51,18.54,1739594,0
+AGL.US,D,20221115,000000,18.87,19.05,18.51,18.79,1440087,0
+AGL.US,D,20221116,000000,18.65,18.88,17.905,17.93,2234022,0
+AGL.US,D,20221117,000000,17.61,17.6239,16.6,16.62,1737163,0
+AGL.US,D,20221118,000000,16.88,17.28,16.715,17.17,1465673,0
+AGL.US,D,20221121,000000,16.95,17.04,15.86,16.04,2056289,0
+AGL.US,D,20221122,000000,16.08,16.41,15.76,16.14,2415417,0
+AGL.US,D,20221123,000000,16.45,16.87,16.2711,16.43,808657,0
+AGL.US,D,20221125,000000,16.34,16.74,16.152,16.66,575119,0
+AGL.US,D,20221128,000000,16.66,16.775,16.285,16.29,1946274,0
+AGL.US,D,20221129,000000,16.4,16.73,15.87,16.7,1954078,0
+AGL.US,D,20221130,000000,16.88,17.57,16.4,17.56,1816288,0
+AGL.US,D,20221201,000000,17.58,18.32,17.58,18.06,1745602,0
+AGL.US,D,20221202,000000,17.81,18.26,17.66,18.13,1094890,0
+AGL.US,D,20221205,000000,18,18.3729,17.24,17.72,5553298,0
+AGL.US,D,20221206,000000,17.72,18.16,17.525,17.78,2719519,0
+AGL.US,D,20221207,000000,17.67,18.03,17.03,17.08,2115962,0
+AGL.US,D,20221208,000000,17.12,17.48,17.0544,17.33,2082289,0
+AGL.US,D,20221209,000000,17.62,17.98,17.28,17.31,1127358,0
+AGL.US,D,20221212,000000,17.24,17.81,17.04,17.69,913176,0
+AGL.US,D,20221213,000000,18,18.345,17.32,17.7,1149454,0
+AGL.US,D,20221214,000000,17.57,18.17,17.26,17.62,1511097,0
+AGL.US,D,20221215,000000,17.42,17.59,16.985,17.2,1906123,0
+AGL.US,D,20221216,000000,17,17.31,16.65,17.23,2805381,0
+AGL.US,D,20221219,000000,16.915,17.01,16.33,16.45,1830447,0
+AGL.US,D,20221220,000000,16.36,16.88,16.36,16.4,1718331,0
+AGL.US,D,20221221,000000,16.57,16.92,16.3475,16.86,996277,0
+AGL.US,D,20221222,000000,16.86,17.04,16.7,16.98,1241174,0
+AGL.US,D,20221223,000000,16.93,17.07,16.18,16.28,1075703,0
+AGL.US,D,20221227,000000,16.18,16.37,15.86,16.11,1354249,0
+AGL.US,D,20221228,000000,16.09,16.19,15.88,15.99,965188,0
+AGL.US,D,20221229,000000,16.16,16.595,15.975,16.2,1233897,0
+AGL.US,D,20221230,000000,16.01,16.22,15.77,16.14,1253338,0
+AGL.US,D,20230103,000000,16.36,16.66,15.51,16.04,1663154,0
+AGL.US,D,20230104,000000,16.27,16.6,16.0225,16.12,1905956,0
+AGL.US,D,20230105,000000,15.91,15.91,15.415,15.86,3329535,0
+AGL.US,D,20230106,000000,15.96,15.96,15,15.39,1521790,0
+AGL.US,D,20230109,000000,16.25,17.69,16.16,17.56,3979314,0
+AGL.US,D,20230110,000000,17.6,19.16,17.6,18.72,3120793,0
+AGL.US,D,20230111,000000,18.73,19.4185,18.55,19.13,2711018,0
+AGL.US,D,20230112,000000,19.18,19.4,18.42,19.23,1839376,0
+AGL.US,D,20230113,000000,19,19.87,18.71,19.83,1925405,0
+AGL.US,D,20230117,000000,19.85,20.19,19.5,19.76,2251600,0
+AGL.US,D,20230118,000000,19.88,20.12,19.64,19.77,1540915,0
+AGL.US,D,20230119,000000,19.68,19.93,19.49,19.8,1339564,0
+AGL.US,D,20230120,000000,19.99,20.825,19.83,20.41,1778076,0
+AGL.US,D,20230123,000000,20.4,20.54,20.0014,20.5,1399780,0
+AGL.US,D,20230124,000000,20.525,20.59,19.579,19.76,1358334,0
+AGL.US,D,20230125,000000,19.62,20.18,19.335,20.1,1541137,0
+AGL.US,D,20230126,000000,20.43,20.43,19.81,20.22,691220,0
+AGL.US,D,20230127,000000,20.1,20.89,20.1,20.55,1614117,0
+AGL.US,D,20230130,000000,20.25,20.75,20.155,20.61,1296547,0
+AGL.US,D,20230131,000000,20.61,21.99,20.58,21.76,3262995,0
+AGL.US,D,20230201,000000,21.93,22.9,21.53,22.83,1896617,0
+AGL.US,D,20230202,000000,23,23.15,22.38,22.61,3137451,0
+AGL.US,D,20230203,000000,22.23,22.7,21.79,22.05,2249743,0
+AGL.US,D,20230206,000000,21.8,22.11,20.875,21.27,3066815,0
+AGL.US,D,20230207,000000,21.57,22.24,21.304,22.2,1549385,0
+AGL.US,D,20230208,000000,22.22,22.7,22.125,22.24,2157350,0
+AGL.US,D,20230209,000000,22.49,23.17,22.34,23.13,1971182,0
+AGL.US,D,20230210,000000,23.01,23.39,22.6489,22.84,2669915,0
+AGL.US,D,20230213,000000,22.85,23.33,22.56,22.87,1418980,0
+AGL.US,D,20230214,000000,22.71,23.23,22.59,23.13,1054446,0
+AGL.US,D,20230215,000000,23.1,23.64,22.765,23.6,919511,0
+AGL.US,D,20230216,000000,23.34,23.885,23.25,23.58,1033326,0
+AGL.US,D,20230217,000000,23.28,23.68,22.75,22.79,1596771,0
+AGL.US,D,20230221,000000,22.51,22.685,22,22.23,1651563,0
+AGL.US,D,20230222,000000,22.36,22.57,21.88,22,1148112,0
+AGL.US,D,20230223,000000,22.09,22.15,20.61,21.38,3174521,0
+AGL.US,D,20230224,000000,21.14,21.17,20.59,21.12,2412109,0
+AGL.US,D,20230227,000000,21.25,21.35,20.97,21.16,1841675,0
+AGL.US,D,20230228,000000,21.06,21.69,21.06,21.21,2764489,0
+AGL.US,D,20230301,000000,21.23,21.46,20.89,21.09,2217810,0
+AGL.US,D,20230302,000000,23.6,24.78,21.175,24.47,7662719,0
+AGL.US,D,20230303,000000,24.51,25.81,24.51,25.22,3690039,0
+AGL.US,D,20230306,000000,24.93,25.39,24.34,24.35,2419580,0
+AGL.US,D,20230307,000000,24.4,25.1499,24.18,24.8,1797126,0
+AGL.US,D,20230308,000000,24.82,24.82,23.85,24.45,1826108,0
+AGL.US,D,20230309,000000,24.56,24.65,23.51,23.67,1401476,0
+AGL.US,D,20230310,000000,23.7,23.7,22.09,22.84,5298076,0
+AGL.US,D,20230313,000000,22.67,23.61,22.39,23.06,1191251,0
+AGL.US,D,20230314,000000,23.52,23.8,23.23,23.68,1508835,0
+AGL.US,D,20230315,000000,24.06,24.11,23.465,23.91,1999668,0
+AGL.US,D,20230316,000000,24.21,26.249,23.88,26.08,3358272,0
+AGL.US,D,20230317,000000,25.83,27,25.8,26.7,4168456,0
+AGL.US,D,20230320,000000,26.07,27.015,25.78,26.9,2647670,0
+AGL.US,D,20230321,000000,27.1,28.14,27.015,27.92,2656481,0
+AGL.US,D,20230322,000000,27.92,28.46,27.54,27.8,3553577,0
+AGL.US,D,20230323,000000,28.18,28.98,27.94,28.4,2189190,0
+AGL.US,D,20230324,000000,28.42,28.985,28.31,28.69,4724794,0
+AGL.US,D,20230327,000000,28.8,29.44,28.42,28.55,3149859,0
+AGL.US,D,20230328,000000,28.54,28.93,27.15,27.22,4026985,0
+AGL.US,D,20230329,000000,27.53,27.88,26.6,26.79,4252124,0
+AGL.US,D,20230330,000000,26.94,27.175,22.34,23.37,10643254,0
+AGL.US,D,20230331,000000,23.5,24.02,22.63,23.75,6536271,0
+AGL.US,D,20230403,000000,24.02,25.58,23.555,25.35,3785428,0
+AGL.US,D,20230404,000000,25.49,25.535,24.7,25.28,3665924,0
+AGL.US,D,20230405,000000,25.24,26.23,25.125,25.87,3963565,0
+AGL.US,D,20230406,000000,25.8,26.2,25.55,26.14,1744492,0
+AGL.US,D,20230410,000000,26.03,26.87,25.77,26.84,1691108,0
+AGL.US,D,20230411,000000,26.82,27.7,26.74,27.6,3142418,0
+AGL.US,D,20230412,000000,27.81,28.04,27.5,27.73,2607930,0
+AGL.US,D,20230413,000000,27.96,28.47,27.69,27.69,1986546,0
+AGL.US,D,20230414,000000,27.66,28.47,27.3,28.46,2939565,0
+AGL.US,D,20230417,000000,28.99,28.99,27.41,27.46,2498661,0
+AGL.US,D,20230418,000000,27.75,28.27,27.53,28.18,2537186,0
+AGL.US,D,20230419,000000,28.2,28.38,26.54,26.56,3427760,0
+AGL.US,D,20230420,000000,26.21,26.47,24.91,24.93,2907593,0
+AGL.US,D,20230421,000000,24.8,25.34,24.75,25.01,2863047,0
+AGL.US,D,20230424,000000,25.1,25.2652,24.835,25.02,1937612,0
+AGL.US,D,20230425,000000,24.97,25.59,24.82,25.17,2193478,0
+AGL.US,D,20230426,000000,25.4,25.48,24.4,24.55,1402899,0
+AGL.US,D,20230427,000000,24.66,24.96,24.37,24.75,1802049,0
+AGL.US,D,20230428,000000,24.56,24.56,24.16,24.27,1347283,0
+AGL.US,D,20230501,000000,24.25,24.411,23.91,24.3,1347427,0
+AGL.US,D,20230502,000000,24.25,24.37,23.62,23.71,1189107,0
+AGL.US,D,20230503,000000,23.67,24.09,23.31,23.72,1384948,0
+AGL.US,D,20230504,000000,23.54,24.365,22.62,24.29,3677570,0
+AGL.US,D,20230505,000000,24.21,24.82,24.17,24.51,1409621,0
+AGL.US,D,20230508,000000,24.58,25.98,24.21,25.87,2047652,0
+AGL.US,D,20230509,000000,25.75,26.34,25.34,26.01,2245187,0
+AGL.US,D,20230510,000000,26.75,26.75,23.9,24.99,4604359,0
+AGL.US,D,20230511,000000,25.12,26.15,24.72,25.17,1677234,0
+AGL.US,D,20230512,000000,25.34,25.58,24.03,24.15,1420160,0
+AGL.US,D,20230515,000000,24.15,24.15,23.41,23.81,1571633,0
+AGL.US,D,20230516,000000,22.61,23.78,22.52,23.01,29518083,0
+AGL.US,D,20230517,000000,22.77,23.43,22.77,23.11,11641258,0
+AGL.US,D,20230518,000000,23.09,23.48,22.281,22.61,9354403,0
+AGL.US,D,20230519,000000,22.33,22.8,21.73,21.85,4102887,0
+AGL.US,D,20230522,000000,21.83,22.03,20.69,21.04,5732283,0
+AGL.US,D,20230523,000000,20.85,21.49,20.51,20.52,3931458,0
+AGL.US,D,20230524,000000,20.31,20.6,20.08,20.27,2051977,0
+AGL.US,D,20230525,000000,20.12,20.275,19.04,20,4347493,0
+AGL.US,D,20230526,000000,20,20.57,19.95,20.26,2536513,0
+AGL.US,D,20230530,000000,20.12,20.8,20.04,20.25,2731965,0
+AGL.US,D,20230531,000000,20.16,20.28,19.64,19.88,4672644,0
+AGL.US,D,20230601,000000,19.8,19.83,19.045,19.27,2939464,0
+AGL.US,D,20230602,000000,19.44,20.23,19.34,20.22,2810232,0
+AGL.US,D,20230605,000000,20.23,21.105,20.23,20.71,2464661,0
+AGL.US,D,20230606,000000,20.46,20.91,20.42,20.75,1647189,0
+AGL.US,D,20230607,000000,20.9,21.15,20.42,20.53,1954114,0
+AGL.US,D,20230608,000000,20.57,21.15,20.525,20.99,1630921,0
+AGL.US,D,20230609,000000,21,21.26,20.56,20.77,1544226,0
+AGL.US,D,20230612,000000,20.99,21.29,20.81,21,1392851,0
+AGL.US,D,20230613,000000,20.99,21.195,20.775,21.07,1832239,0
+AGL.US,D,20230614,000000,18.6,19.32,17.28,18.73,12324578,0
+AGL.US,D,20230615,000000,18.72,19.11,18.22,18.71,3753283,0
+AGL.US,D,20230616,000000,18.86,18.86,17.18,17.36,5282502,0
+AGL.US,D,20230620,000000,17.18,17.36,16.9002,17.23,4461925,0
+AGL.US,D,20230621,000000,17.05,17.22,16.72,17.07,3088709,0
+AGL.US,D,20230622,000000,16.98,17.02,16.65,16.74,2068336,0
+AGL.US,D,20230623,000000,16.66,17.1,16.57,17.09,5013313,0
+AGL.US,D,20230626,000000,16.96,17.25,16.615,16.64,2971324,0
+AGL.US,D,20230627,000000,16.53,16.72,16.03,16.72,4206262,0
+AGL.US,D,20230628,000000,16.74,17.46,16.62,17.44,3071842,0
+AGL.US,D,20230629,000000,17.4,17.565,17.02,17.15,3251217,0
+AGL.US,D,20230630,000000,17.49,17.66,17.19,17.34,1944523,0
+AGL.US,D,20230703,000000,17.43,17.49,16.74,16.89,1220023,0
+AGL.US,D,20230705,000000,16.87,17.31,16.47,17.26,2680010,0
+AGL.US,D,20230706,000000,17.09,17.145,16.495,16.67,3167137,0
+AGL.US,D,20230707,000000,16.68,16.9926,16.45,16.54,1332867,0
+AGL.US,D,20230710,000000,16.52,17.57,16.51,17.27,2691160,0
+AGL.US,D,20230711,000000,17.24,17.52,16.98,17.34,1419904,0
+AGL.US,D,20230712,000000,17.49,17.49,16.56,17.14,3358726,0
+AGL.US,D,20230713,000000,17.24,17.265,16.48,16.5,2268921,0
+AGL.US,D,20230714,000000,16.68,16.88,16.545,16.7,2950973,0
+AGL.US,D,20230717,000000,16.7,17.2371,16.685,16.97,2118156,0
+AGL.US,D,20230718,000000,17.07,17.57,17,17.45,2482926,0
+AGL.US,D,20230719,000000,17.54,18.58,17.4998,18.15,4711499,0
+AGL.US,D,20230720,000000,18.08,18.17,17.72,17.96,3083070,0
+AGL.US,D,20230721,000000,18.13,18.41,17.84,18.34,2317269,0
+AGL.US,D,20230724,000000,18.33,18.68,18.19,18.2,1814519,0
+AGL.US,D,20230725,000000,18.27,18.8,18.225,18.74,3029366,0
+AGL.US,D,20230726,000000,18.6,19.42,18.48,19.04,2205069,0
+AGL.US,D,20230727,000000,19.12,19.36,18.67,18.75,2169282,0
+AGL.US,D,20230728,000000,19.21,19.42,18.47,18.87,1877128,0
+AGL.US,D,20230731,000000,18.95,19.23,18.65,19.15,2347284,0
+AGL.US,D,20230801,000000,19.13,19.13,18.105,18.3,2391440,0
+AGL.US,D,20230802,000000,18.37,19.43,18.36,19.33,3158150,0
+AGL.US,D,20230803,000000,19.33,19.38,18.74,19.06,3564885,0
+AGL.US,D,20230804,000000,19.6,21.52,19.18,19.47,6191467,0
+AGL.US,D,20230807,000000,18.98,20.81,18.88,20.14,2304851,0
+AGL.US,D,20230808,000000,20,20.21,19.68,20.04,1508612,0
+AGL.US,D,20230809,000000,19.99,20.08,19.24,19.35,1701741,0
+AGL.US,D,20230810,000000,19.47,19.68,19.11,19.12,1550675,0
+AGL.US,D,20230811,000000,18.93,18.98,18.26,18.71,2109604,0
+AGL.US,D,20230814,000000,18.57,19.025,18.3,18.68,1596855,0
+AGL.US,D,20230815,000000,18.38,18.45,17.852,18.28,2175548,0
+AGL.US,D,20230816,000000,18.27,18.35,17.74,17.85,1250890,0
+AGL.US,D,20230817,000000,17.65,17.91,17.09,17.78,2098549,0
+AGL.US,D,20230818,000000,17.62,18.04,17.51,17.75,1568010,0
+AGL.US,D,20230821,000000,17.63,17.7,17.05,17.13,2311438,0
+AGL.US,D,20230822,000000,17.22,17.65,16.8,16.89,2371217,0
+AGL.US,D,20230823,000000,16.89,17.29,16.86,17.16,1831772,0
+AGL.US,D,20230824,000000,17.08,17.24,16.42,16.72,3197261,0
+AGL.US,D,20230825,000000,16.69,17.345,16.62,17.22,2116625,0
+AGL.US,D,20230828,000000,17.41,17.99,17,17.03,2015595,0
+AGL.US,D,20230829,000000,17.12,17.81,16.945,17.59,1519871,0
+AGL.US,D,20230830,000000,17.63,18.43,17.45,18.33,3106676,0
+AGL.US,D,20230831,000000,18.2,18.5,17.7,17.72,2391150,0
+AGL.US,D,20230901,000000,18.01,18.19,17.62,17.8,1917091,0
+AGL.US,D,20230905,000000,17.62,17.98,17.49,17.54,1141439,0
+AGL.US,D,20230906,000000,17.71,17.88,17.38,17.87,1774295,0
+AGL.US,D,20230907,000000,17.72,18.715,17.65,18.56,1772990,0
+AGL.US,D,20230908,000000,18.58,18.66,18.165,18.45,2062720,0
+AGL.US,D,20230911,000000,18.44,18.86,18.37,18.53,1677439,0
+AGL.US,D,20230912,000000,18.52,18.67,17.7413,17.78,1275037,0
+AGL.US,D,20230913,000000,17.63,18.26,17.6078,18.05,1195681,0
+AGL.US,D,20230914,000000,17.98,18.2,17.75,18,1146491,0
+AGL.US,D,20230915,000000,17.89,18.85,17.89,18.75,4378120,0
+AGL.US,D,20230918,000000,18.65,18.925,18.22,18.57,2736785,0
+AGL.US,D,20230919,000000,18.5,18.57,18.03,18.17,2293160,0
+AGL.US,D,20230920,000000,18.3,18.33,17.99,18.12,1841022,0
+AGL.US,D,20230921,000000,18.06,18.48,17.57,18.39,3323551,0
+AGL.US,D,20230922,000000,18.48,18.84,18.17,18.43,1951036,0
+AGL.US,D,20230925,000000,18.31,18.67,18.1,18.47,1338791,0
+AGL.US,D,20230926,000000,18.39,18.89,18.28,18.8,1656181,0
+AGL.US,D,20230927,000000,18.91,18.98,17.87,18.39,2068360,0
+AGL.US,D,20230928,000000,18.37,18.74,18.2777,18.45,1838448,0
+AGL.US,D,20230929,000000,18.58,18.62,17.51,17.76,3360447,0
+AGL.US,D,20231002,000000,17.6,18.5,17.55,18.11,2300022,0
+AGL.US,D,20231003,000000,17.86,18.03,17.05,17.15,1979642,0
+AGL.US,D,20231004,000000,17.15,18.545,16.94,18.5,3062933,0
+AGL.US,D,20231005,000000,18.46,18.71,17.89,18.16,6691607,0
+AGL.US,D,20231006,000000,18.06,18.52,17.96,18.27,1890743,0
+AGL.US,D,20231009,000000,18.08,18.4888,17.9,18.36,1214374,0
+AGL.US,D,20231010,000000,18.37,18.95,18.315,18.78,1798625,0
+AGL.US,D,20231011,000000,18.71,18.86,18.1,18.51,1837189,0
+AGL.US,D,20231012,000000,18.54,18.57,17.88,18.26,2281619,0
+AGL.US,D,20231013,000000,18.25,18.52,17.98,18.15,1285643,0
+AGL.US,D,20231016,000000,18.35,18.75,18.07,18.56,1334737,0
+AGL.US,D,20231017,000000,18.58,20.37,18.54,19.8,3205917,0
+AGL.US,D,20231018,000000,19.78,19.94,19.37,19.5,1411833,0
+AGL.US,D,20231019,000000,19.51,19.76,19.04,19.49,1351824,0
+AGL.US,D,20231020,000000,19.71,19.72,19.21,19.34,1572097,0
+AGL.US,D,20231023,000000,19.28,19.35,18.7,18.85,1134304,0
+AGL.US,D,20231024,000000,18.91,19.84,18.86,18.88,1491459,0
+AGL.US,D,20231025,000000,18.74,19,18.07,18.25,1519930,0
+AGL.US,D,20231026,000000,18.22,18.65,18.03,18.37,1298766,0
+AGL.US,D,20231027,000000,18.24,18.43,17.95,18.06,973382,0
+AGL.US,D,20231030,000000,18.12,18.12,17.61,17.76,1294500,0
+AGL.US,D,20231031,000000,17.86,18.37,17.86,18,2263013,0
+AGL.US,D,20231101,000000,17.82,17.909,16.26,16.87,4896588,0
+AGL.US,D,20231102,000000,17.09,17.52,16.4,16.89,3869962,0
+AGL.US,D,20231103,000000,14.46,15.14,12.14,14.66,16794615,0
+AGL.US,D,20231106,000000,14.65,15.12,13.1,13.11,9206591,0
+AGL.US,D,20231107,000000,13.14,13.98,12.905,13.67,3139420,0
+AGL.US,D,20231108,000000,13.73,13.73,12.68,12.72,2872728,0
+AGL.US,D,20231109,000000,12.47,12.585,11.475,11.67,4468666,0
+AGL.US,D,20231110,000000,11.68,11.77,11.29,11.32,5739022,0
+AGL.US,D,20231113,000000,11.35,11.35,10.8,11.17,4891103,0
+AGL.US,D,20231114,000000,11.43,12.52,11.36,12.14,4428000,0
+AGL.US,D,20231115,000000,12.17,13.265,12.12,12.49,3616210,0
+AGL.US,D,20231116,000000,12.48,12.48,11.755,11.85,2164817,0
+AGL.US,D,20231117,000000,12.02,12.115,11.74,11.94,1822821,0
+AGL.US,D,20231120,000000,11.9,11.95,11.435,11.52,2496699,0
+AGL.US,D,20231121,000000,10.95,11.38,10.78,11,6244940,0
+AGL.US,D,20231122,000000,11.34,12.19,11.34,11.83,4758863,0
+AGL.US,D,20231124,000000,11.76,11.8379,11.6,11.8,665168,0
+AGL.US,D,20231127,000000,11.75,12.04,11.595,11.6,2235525,0
+AGL.US,D,20231128,000000,11.61,11.69,11.29,11.33,2314509,0
+AGL.US,D,20231129,000000,11.32,11.44,10.67,10.69,5527522,0
+AGL.US,D,20231130,000000,10.7,10.7,10.41,10.62,4960590,0
+AGL.US,D,20231201,000000,10.92,11.38,10.865,11.28,4520129,0
+AGL.US,D,20231204,000000,11.21,11.47,11.16,11.33,2910564,0
+AGL.US,D,20231205,000000,11.27,11.316,10.9,11.05,3636094,0
+AGL.US,D,20231206,000000,11.29,11.37,11.02,11.11,2489372,0
+AGL.US,D,20231207,000000,11,11.19,10.85,11.06,2798380,0
+AGL.US,D,20231208,000000,11.07,11.565,11,11.55,3741884,0
+AGL.US,D,20231211,000000,11.36,11.81,11.3,11.76,3411637,0
+AGL.US,D,20231212,000000,11.88,12.5,11.5,12.32,3316893,0
+AGL.US,D,20231213,000000,12.19,12.47,11.58,12.41,2545110,0
+AGL.US,D,20231214,000000,12.68,13.5825,12.59,13.57,4768309,0
+AGL.US,D,20231215,000000,13.53,13.76,13.03,13.08,4750855,0
+AGL.US,D,20231218,000000,12.98,13.02,12.46,12.87,2946230,0
+AGL.US,D,20231219,000000,13.03,13.45,12.95,13.11,2124373,0
+AGL.US,D,20231220,000000,13.06,13.16,12.3,12.33,2331288,0
+AGL.US,D,20231221,000000,12.59,12.87,12.47,12.61,2969237,0
+AGL.US,D,20231222,000000,12.62,12.7,12.32,12.46,2614811,0
+AGL.US,D,20231226,000000,12.48,12.57,12.35,12.52,1793682,0
+AGL.US,D,20231227,000000,12.59,12.62,12.45,12.54,1573381,0
+AGL.US,D,20231228,000000,12.5,12.83,12.49,12.53,1498985,0
+AGL.US,D,20231229,000000,12.41,12.765,12.37,12.55,2121864,0
+AGL.US,D,20240102,000000,12.43,13.28,12.37,12.93,3435918,0
+AGL.US,D,20240103,000000,12.62,12.705,11.92,12.11,3563349,0
+AGL.US,D,20240104,000000,12.13,12.18,11.915,12.08,3721407,0
+AGL.US,D,20240105,000000,7.75,8.82,7.59,8.63,36888181,0
+AGL.US,D,20240108,000000,8.38,9.26,8.26,9.18,13472102,0
+AGL.US,D,20240109,000000,9.19,9.3,8.42,8.44,9053655,0
+AGL.US,D,20240110,000000,8.47,8.53,7.835,7.98,8342720,0
+AGL.US,D,20240111,000000,7.97,8.2,7.67,7.94,7032981,0
+AGL.US,D,20240112,000000,7.76,7.94,7.31,7.38,5356943,0
+AGL.US,D,20240116,000000,7.3,7.535,7,7.49,6792464,0
+AGL.US,D,20240117,000000,7.38,7.47,7.13,7.26,4121105,0
+AGL.US,D,20240118,000000,7.21,7.2134,6.58,6.73,6874790,0
+AGL.US,D,20240119,000000,6.76,6.87,6.36,6.37,7061249,0
+AGL.US,D,20240122,000000,6.4,6.73,6.245,6.72,7632421,0
+AGL.US,D,20240123,000000,6.85,6.94,6.44,6.5,7496372,0
+AGL.US,D,20240124,000000,6.59,6.8,6.47,6.51,3368562,0
+AGL.US,D,20240125,000000,6.31,6.35,5.795,5.8,11005317,0
+AGL.US,D,20240126,000000,5.85,5.985,5.71,5.82,6314077,0
+AGL.US,D,20240129,000000,5.81,6.058,5.6571,5.96,7232988,0
+AGL.US,D,20240130,000000,5.99,6,5.7,5.71,5291185,0
+AGL.US,D,20240131,000000,5.72,5.98,5.63,5.89,8223817,0
+AGL.US,D,20240201,000000,5.84,6.155,5.75,6.01,5173712,0
+AGL.US,D,20240202,000000,5.99,6.15,5.8,6.08,4306229,0
+AGL.US,D,20240205,000000,6.04,6.07,5.775,5.81,5918273,0
+AGL.US,D,20240206,000000,5.82,5.995,5.74,5.92,4738873,0
+AGL.US,D,20240207,000000,5.91,6.56,5.85,6.55,6793384,0
+AGL.US,D,20240208,000000,6.56,7.1,6.47,7.09,7563656,0
+AGL.US,D,20240209,000000,7.09,7.38,6.75,6.82,4818348,0
+AGL.US,D,20240212,000000,6.89,7.52,6.885,7.45,6172630,0
+AGL.US,D,20240213,000000,7.09,7.24,6.89,7,4631605,0
+AGL.US,D,20240214,000000,7.14,7.22,7.01,7.16,3203709,0
+AGL.US,D,20240215,000000,7.26,7.43,7.09,7.26,2954168,0
+AGL.US,D,20240216,000000,7.17,7.3,7.08,7.11,2436320,0
+AGL.US,D,20240220,000000,7.05,7.11,6.765,6.79,2929446,0
+AGL.US,D,20240221,000000,6.74,6.87,6.38,6.41,4449121,0
+AGL.US,D,20240222,000000,6.44,6.52,6.095,6.13,5999671,0
+AGL.US,D,20240223,000000,6.09,6.49,6.06,6.27,4436542,0
+AGL.US,D,20240226,000000,5.9,6.62,5.75,6.17,5796585,0
+AGL.US,D,20240227,000000,6.34,6.725,6.25,6.48,8157940,0
+AGL.US,D,20240228,000000,6.12,7.1096,5.97,6.36,11166638,0
+AGL.US,D,20240229,000000,6.47,6.52,5.79,6.13,8065249,0
+AGL.US,D,20240301,000000,6.09,6.14,5.73,6.04,7038960,0
+AGL.US,D,20240304,000000,6.06,6.15,5.925,6.05,3558273,0
+AGL.US,D,20240305,000000,5.98,6.26,5.965,5.98,3148773,0
+AGL.US,D,20240306,000000,5.91,5.995,5.665,5.78,3493669,0
+AGL.US,D,20240307,000000,5.8,6.04,5.69,5.93,3555675,0
+AGL.US,D,20240308,000000,5.99,6.17,5.84,5.92,3272131,0
+AGL.US,D,20240311,000000,5.92,6.09,5.86,5.96,3206301,0
+AGL.US,D,20240312,000000,5.96,6.01,5.731,5.77,8443097,0
+AGL.US,D,20240313,000000,5.73,5.83,5.3,5.3,6469094,0
+AGL.US,D,20240314,000000,5.26,5.29,5.095,5.23,5613711,0
+AGL.US,D,20240315,000000,5.22,5.35,5.14,5.32,4876391,0
+AGL.US,D,20240318,000000,5.31,5.46,5.15,5.4,3294000,0
+AGL.US,D,20240319,000000,5.47,5.765,5.39,5.46,4858733,0
+AGL.US,D,20240320,000000,5.44,5.55,5.2,5.51,2798394,0
+AGL.US,D,20240321,000000,5.5,5.72,5.4,5.43,5150780,0
+AGL.US,D,20240322,000000,5.44,5.45,4.88,4.89,3705683,0
+AGL.US,D,20240325,000000,4.89,4.91,4.44,4.76,7142871,0
+AGL.US,D,20240326,000000,4.79,5.005,4.705,4.99,6008383,0
+AGL.US,D,20240327,000000,5.08,5.76,5.06,5.73,6465753,0
+AGL.US,D,20240328,000000,5.73,6.16,5.65,6.1,4748066,0
+AGL.US,D,20240401,000000,6.15,6.2,5.78,5.84,3549729,0
+AGL.US,D,20240402,000000,5.65,5.658,5.0101,5.08,4754849,0
+AGL.US,D,20240403,000000,5.12,5.12,4.68,4.75,6474682,0
+AGL.US,D,20240404,000000,4.76,4.93,4.7,4.84,4326385,0
+AGL.US,D,20240405,000000,4.81,4.87,4.69,4.75,2714190,0
+AGL.US,D,20240408,000000,4.77,5.205,4.67,5.18,3800840,0
+AGL.US,D,20240409,000000,5.2,5.57,5.18,5.56,4227111,0
+AGL.US,D,20240410,000000,5.37,5.64,5.285,5.4,3802000,0
+AGL.US,D,20240411,000000,5.43,5.55,5.24,5.33,2558378,0
+AGL.US,D,20240412,000000,5.29,5.39,4.94,4.95,2927944,0
+AGL.US,D,20240415,000000,4.95,5.05,4.45,4.46,5917672,0
+AGL.US,D,20240416,000000,4.6,4.79,4.45,4.48,5839816,0
+AGL.US,D,20240417,000000,4.49,5.05,4.41,5.01,6790076,0
+AGL.US,D,20240418,000000,5.01,5.52,4.94,5.38,5733107,0
+AGL.US,D,20240419,000000,5.37,5.76,5.275,5.465,6892001,0
+AGL.US,D,20240422,000000,5.43,5.45,5.1,5.16,4260966,0
+AGL.US,D,20240423,000000,5.12,5.48,5.12,5.34,2232307,0
+AGL.US,D,20240424,000000,5.48,5.57,5.175,5.33,2698593,0
+AGL.US,D,20240425,000000,5.22,5.25,4.995,5.13,2868012,0
+AGL.US,D,20240426,000000,5.11,5.31,4.97,5,2409005,0
+AGL.US,D,20240429,000000,5.03,5.26,5.03,5.13,2515103,0
+AGL.US,D,20240430,000000,5.04,5.52,5.04,5.5,3403869,0
+AGL.US,D,20240501,000000,5.47,5.515,4.88,4.96,5921691,0
+AGL.US,D,20240502,000000,5.02,5.11,4.76,4.83,3709665,0
+AGL.US,D,20240503,000000,4.86,4.955,4.775,4.83,3995953,0
+AGL.US,D,20240506,000000,4.9,4.982,4.8,4.83,2974531,0
+AGL.US,D,20240507,000000,4.87,5.01,4.747,4.98,4519261,0
+AGL.US,D,20240508,000000,5.3,5.58,4.775,5.19,7729156,0
+AGL.US,D,20240509,000000,5.16,5.425,4.93,5.26,3976628,0
+AGL.US,D,20240510,000000,5.28,5.35,5.08,5.19,2089585,0
+AGL.US,D,20240513,000000,5.26,5.59,5.11,5.21,4646541,0
+AGL.US,D,20240514,000000,5.31,5.625,5.3,5.5,6427643,0
+AGL.US,D,20240515,000000,5.61,5.69,5.29,5.3,2104346,0
+AGL.US,D,20240516,000000,5.3,5.59,5.24,5.58,4772042,0
+AGL.US,D,20240517,000000,5.57,5.71,5.365,5.41,5008797,0
+AGL.US,D,20240520,000000,5.41,5.6288,5.35,5.36,2393809,0
+AGL.US,D,20240521,000000,5.31,5.58,5.28,5.55,2248926,0
+AGL.US,D,20240522,000000,5.49,6.18,5.46,5.99,4912235,0
+AGL.US,D,20240523,000000,5.96,6.065,5.6,5.65,3737976,0
+AGL.US,D,20240524,000000,5.71,6.14,5.64,6.09,3675929,0
+AGL.US,D,20240528,000000,6.15,6.42,5.92,6.11,3741768,0
+AGL.US,D,20240529,000000,5.95,6.03,5.65,5.76,2445410,0
+AGL.US,D,20240530,000000,5.85,6.335,5.85,6.24,3317071,0
+AGL.US,D,20240531,000000,6.31,6.44,6.175,6.3,3898318,0
+AGL.US,D,20240603,000000,6.4,6.7,6.26,6.39,3325787,0
+AGL.US,D,20240604,000000,6.35,6.44,6.17,6.19,2809464,0
+AGL.US,D,20240605,000000,6.43,6.8799,6.3,6.83,4967284,0
+AGL.US,D,20240606,000000,6.82,6.94,6.625,6.8,3594501,0
+AGL.US,D,20240607,000000,6.69,6.96,6.66,6.8,2438749,0
+AGL.US,D,20240610,000000,6.7,6.84,6.51,6.7,3099428,0
+AGL.US,D,20240611,000000,6.61,6.74,6.455,6.69,3100829,0
+AGL.US,D,20240612,000000,6.97,7.145,6.8025,6.88,3234864,0
+AGL.US,D,20240613,000000,6.89,7.04,6.68,6.9,5772647,0
+AGL.US,D,20240614,000000,6.86,6.985,6.66,6.9,3098329,0
+AGL.US,D,20240617,000000,6.85,6.935,6.515,6.65,3649354,0
+AGL.US,D,20240618,000000,6.61,6.99,6.61,6.74,2754903,0
+AGL.US,D,20240620,000000,6.7,6.7,6.17,6.35,3387810,0
+AGL.US,D,20240621,000000,6.39,6.54,6.2906,6.52,4935395,0
+AGL.US,D,20240624,000000,6.55,6.75,6.37,6.51,3821998,0
+AGL.US,D,20240625,000000,6.46,6.54,6.215,6.28,2827580,0
+AGL.US,D,20240626,000000,6.25,6.62,6.11,6.55,3909817,0
+AGL.US,D,20240627,000000,6.49,6.74,6.43,6.59,3540087,0
+AGL.US,D,20240628,000000,6.64,6.83,6.39,6.54,44234265,0
+AGL.US,D,20240701,000000,6.6,6.72,5.99,6.07,4097584,0
+AGL.US,D,20240702,000000,6.11,6.13,5.835,5.88,2999794,0
+AGL.US,D,20240703,000000,5.9,6.1,5.83,5.99,2679147,0
+AGL.US,D,20240705,000000,5.98,6.03,5.74,5.96,2962506,0
+AGL.US,D,20240708,000000,6.05,6.22,5.915,6.04,3236034,0
+AGL.US,D,20240709,000000,6,6.08,5.725,5.75,1907279,0
+AGL.US,D,20240710,000000,5.73,5.74,5.46,5.64,2978126,0
+AGL.US,D,20240711,000000,5.85,6.27,5.835,6.15,7063670,0
+AGL.US,D,20240712,000000,6.29,6.46,6.15,6.29,3422880,0
+AGL.US,D,20240715,000000,6.35,6.62,6.3103,6.54,4841704,0
+AGL.US,D,20240716,000000,6.63,7.725,6.6,7.46,8346594,0
+AGL.US,D,20240717,000000,7.36,7.73,7.25,7.37,5786189,0
+AGL.US,D,20240718,000000,7.3,7.4,6.905,6.99,2861871,0
+AGL.US,D,20240719,000000,7.01,7.065,6.69,6.89,4325713,0
+AGL.US,D,20240722,000000,7.03,7.14,6.79,7,3049983,0
+AGL.US,D,20240723,000000,7.01,7.16,6.88,7.06,4733596,0
+AGL.US,D,20240724,000000,7.02,7.15,6.76,6.76,2840478,0
+AGL.US,D,20240725,000000,6.77,7.06,6.69,6.75,2853205,0
+AGL.US,D,20240726,000000,6.88,6.94,6.56,6.89,2552299,0
+AGL.US,D,20240729,000000,6.92,7.02,6.79,6.93,1900550,0
+AGL.US,D,20240730,000000,6.93,7.62,6.93,7.52,4298511,0
+AGL.US,D,20240731,000000,7.51,7.525,6.58,6.89,5155868,0
+AGL.US,D,20240801,000000,6.89,7.08,6.43,6.57,4210966,0
+AGL.US,D,20240802,000000,6.23,6.36,5.89,6.34,5584293,0
+AGL.US,D,20240805,000000,5.95,6.46,5.76,6.46,4830752,0
+AGL.US,D,20240806,000000,6.41,6.63,6.06,6.22,6051671,0
+AGL.US,D,20240807,000000,6.22,6.3,5.515,5.64,5834619,0
+AGL.US,D,20240808,000000,5.7,5.78,5.5,5.6,3396199,0
+AGL.US,D,20240809,000000,5.54,5.61,5.31,5.52,5045390,0
+AGL.US,D,20240812,000000,5.52,5.57,5.32,5.33,2680391,0
+AGL.US,D,20240813,000000,5.39,5.69,5.35,5.58,3266758,0
+AGL.US,D,20240814,000000,5.62,5.67,5.02,5.13,3686547,0
+AGL.US,D,20240815,000000,5.22,5.25,4.92,4.92,4466780,0
+AGL.US,D,20240816,000000,4.88,5.04,4.72,4.85,6800910,0
+AGL.US,D,20240819,000000,4.85,4.92,4.73,4.73,2303649,0
+AGL.US,D,20240820,000000,4.73,4.82,4.62,4.63,2453192,0
+AGL.US,D,20240821,000000,4.67,4.71,4.53,4.59,2631726,0
+AGL.US,D,20240822,000000,4.59,4.63,4.375,4.48,4942456,0
+AGL.US,D,20240823,000000,4.52,4.766,4.425,4.48,2874135,0
+AGL.US,D,20240826,000000,4.48,4.5,4.38,4.38,1820546,0
+AGL.US,D,20240827,000000,4.35,4.39,4.175,4.19,2179468,0
+AGL.US,D,20240828,000000,4.2,4.305,4.065,4.19,3300760,0
+AGL.US,D,20240829,000000,4.23,4.26,4.11,4.16,7061654,0
+AGL.US,D,20240830,000000,4.2,4.23,4.03,4.08,3130306,0
+AGL.US,D,20240903,000000,3.99,4.11,3.8,3.85,4304582,0
+AGL.US,D,20240904,000000,3.83,4.21,3.743,4.17,4658925,0
+AGL.US,D,20240905,000000,4.23,4.38,4.075,4.08,2681937,0
+AGL.US,D,20240906,000000,4.06,4.07,3.54,3.61,5874762,0
+AGL.US,D,20240909,000000,3.6,3.7,3.41,3.48,4439855,0
+AGL.US,D,20240910,000000,3.44,3.48,3.26,3.39,3983286,0
+AGL.US,D,20240911,000000,3.35,3.4,3.18,3.21,6581212,0
+AGL.US,D,20240912,000000,3.2,3.4,3.07,3.31,4280460,0
+AGL.US,D,20240913,000000,3.39,3.7098,3.34,3.53,5187086,0
+AGL.US,D,20240916,000000,3.59,3.7,3.26,3.28,7008283,0
+AGL.US,D,20240917,000000,3.46,3.7,3.42,3.64,4395898,0
+AGL.US,D,20240918,000000,3.61,4.18,3.595,3.99,4948889,0
+AGL.US,D,20240919,000000,4.07,4.21,3.85,3.87,4546449,0
+AGL.US,D,20240920,000000,3.88,3.92,3.48,3.52,5296026,0
+AGL.US,D,20240923,000000,3.56,3.88,3.515,3.84,3925833,0
+AGL.US,D,20240924,000000,3.82,4.015,3.76,3.86,4653301,0
+AGL.US,D,20240925,000000,3.85,3.89,3.63,3.64,3141604,0
+AGL.US,D,20240926,000000,3.7,3.78,3.57,3.73,3875076,0
+AGL.US,D,20240927,000000,3.83,3.945,3.69,3.74,3898877,0
+AGL.US,D,20240930,000000,3.74,4.02,3.63,3.93,8960243,0
+AGL.US,D,20241001,000000,3.99,3.99,3.6,3.67,4749286,0
+AGL.US,D,20241002,000000,3.62,3.67,3.04,3.58,13469685,0
+AGL.US,D,20241003,000000,3.47,3.52,3.12,3.16,4047928,0
+AGL.US,D,20241004,000000,3.24,3.25,3.12,3.21,3904590,0
+AGL.US,D,20241007,000000,3.2,3.2,2.995,3.15,2847596,0
+AGL.US,D,20241008,000000,3.12,3.245,3.065,3.15,2156537,0
+AGL.US,D,20241009,000000,3.12,3.2165,3.06,3.12,2054404,0
+AGL.US,D,20241010,000000,3.04,3.38,3,3.32,5804447,0
+AGL.US,D,20241011,000000,3.3,3.34,3.115,3.22,3053318,0
+AGL.US,D,20241014,000000,3.21,3.52,3.16,3.5,5679310,0
+AGL.US,D,20241015,000000,3.48,3.6,3.2,3.32,4380146,0
+AGL.US,D,20241016,000000,3.34,3.485,3.24,3.26,4007701,0
+AGL.US,D,20241017,000000,3.23,3.34,3.1512,3.3,3609161,0
+AGL.US,D,20241018,000000,3.32,3.4,2.98,2.98,3085686,0
+AGL.US,D,20241021,000000,3,3,2.77,2.81,12438852,0
+AGL.US,D,20241022,000000,2.84,2.875,2.73,2.82,2449377,0
+AGL.US,D,20241023,000000,2.8,2.86,2.68,2.69,2110227,0
+AGL.US,D,20241024,000000,2.72,2.76,2.65,2.69,2706874,0
+AGL.US,D,20241025,000000,2.7,2.77,2.58,2.58,1435972,0
+AGL.US,D,20241028,000000,2.64,2.79,2.62,2.7,2416431,0
+AGL.US,D,20241029,000000,2.64,2.69,2.49,2.52,3628088,0
+AGL.US,D,20241030,000000,2.37,2.5,2.355,2.46,3774248,0
+AGL.US,D,20241031,000000,2.45,2.68,2.42,2.55,4616144,0
+AGL.US,D,20241101,000000,2.55,2.725,2.55,2.7,2694541,0
+AGL.US,D,20241104,000000,2.69,2.75,2.57,2.67,3491002,0
+AGL.US,D,20241105,000000,2.66,2.75,2.555,2.73,3250582,0
+AGL.US,D,20241106,000000,3.05,3.16,2.845,2.88,5464545,0
+AGL.US,D,20241107,000000,2.84,2.89,2.73,2.79,4311116,0
+AGL.US,D,20241108,000000,1.86,2.02,1.8,1.84,19089565,0
+AGL.US,D,20241111,000000,1.855,2.18,1.855,2.16,9241829,0
+AGL.US,D,20241112,000000,2.16,2.2,1.86,1.87,6703779,0
+AGL.US,D,20241113,000000,1.89,1.95,1.83,1.88,5630841,0
+AGL.US,D,20241114,000000,1.85,1.85,1.7,1.71,5644924,0
+AGL.US,D,20241115,000000,1.728,1.73,1.575,1.58,3545274,0
+AGL.US,D,20241118,000000,1.58,1.605,1.5,1.57,3160609,0
+AGL.US,D,20241119,000000,1.555,1.62,1.52,1.59,3554832,0
+AGL.US,D,20241120,000000,1.59,1.78,1.57,1.67,3090657,0
+AGL.US,D,20241121,000000,1.67,1.82,1.64,1.78,4078730,0
+AGL.US,D,20241122,000000,1.76,1.89,1.705,1.89,2801974,0
+AGL.US,D,20241125,000000,1.92,2.3,1.92,2.26,7017097,0
+AGL.US,D,20241126,000000,2.2,2.21,1.97,2.05,4577772,0
+AGL.US,D,20241127,000000,2.065,2.19,2.04,2.11,2934140,0
+AGL.US,D,20241129,000000,2.125,2.21,2.09,2.09,2838072,0
+AGL.US,D,20241202,000000,2.09,2.39,2.09,2.3,4501837,0
+AGL.US,D,20241203,000000,2.26,2.27,2.12,2.13,2526127,0
+AGL.US,D,20241204,000000,2.09,2.25,2.08,2.23,3092021,0
+AGL.US,D,20241205,000000,2.205,2.245,2.125,2.21,3289648,0
+AGL.US,D,20241206,000000,2.24,2.3107,2.13,2.17,2001461,0
+AGL.US,D,20241209,000000,2.21,2.25,2.1,2.24,3478252,0
+AGL.US,D,20241210,000000,2.248,2.25,2.02,2.1,3146648,0
+AGL.US,D,20241211,000000,2.08,2.08,1.92,1.99,3341271,0
+AGL.US,D,20241212,000000,2.04,2.24,2.04,2.22,4055109,0
+AGL.US,D,20241213,000000,2.21,2.28,2.13,2.24,3071251,0
+AGL.US,D,20241216,000000,2.25,2.33,2.18,2.19,5989542,0
+AGL.US,D,20241217,000000,2.2,2.325,1.99,2,3411848,0
+AGL.US,D,20241218,000000,2.01,2.15,1.9,1.95,3718947,0
+AGL.US,D,20241219,000000,1.93,1.9693,1.8,1.88,2564507,0
+AGL.US,D,20241220,000000,1.84,1.99,1.83,1.97,5237349,0
+AGL.US,D,20241223,000000,1.95,1.96,1.815,1.85,2166666,0
+AGL.US,D,20241224,000000,1.85,1.92,1.8106,1.91,1131639,0
+AGL.US,D,20241226,000000,1.875,1.9382,1.83,1.89,1812175,0
+AGL.US,D,20241227,000000,1.8733,1.93,1.83,1.9,2558536,0
+AGL.US,D,20241230,000000,1.915,1.96,1.83,1.91,3077812,0
+AGL.US,D,20241231,000000,1.93,1.9699,1.83,1.9,2668393,0
+AGL.US,D,20250102,000000,1.93,1.995,1.9,1.92,1574100,0
+AGL.US,D,20250103,000000,1.925,2.12,1.91,2.09,3926210,0
+AGL.US,D,20250106,000000,2.12,2.18,2.05,2.06,2310877,0
+AGL.US,D,20250107,000000,2.09,2.17,2.03,2.15,3580781,0
+AGL.US,D,20250108,000000,2.124,2.26,2.06,2.19,4037805,0
+AGL.US,D,20250110,000000,2.195,2.59,2.1708,2.43,6909126,0
+AGL.US,D,20250113,000000,2.405,2.9,2.3766,2.88,7788165,0
+AGL.US,D,20250114,000000,2.89,3.045,2.7,2.75,6033572,0
+AGL.US,D,20250115,000000,2.88,2.94,2.75,2.82,5408071,0
+AGL.US,D,20250116,000000,2.8,3.215,2.79,2.96,10034471,0
+AGL.US,D,20250117,000000,2.96,3.29,2.9428,3.09,7729649,0
+AGL.US,D,20250121,000000,3.17,3.435,3.12,3.41,7521685,0
+AGL.US,D,20250122,000000,3.44,3.65,3.3712,3.55,5012838,0
+AGL.US,D,20250123,000000,3.54,3.71,3.38,3.69,4166055,0
+AGL.US,D,20250124,000000,3.69,3.75,3.585,3.61,2894839,0
+AGL.US,D,20250127,000000,3.55,3.65,3.295,3.39,7203029,0
+AGL.US,D,20250128,000000,3.375,3.61,3.375,3.51,6466069,0
+AGL.US,D,20250129,000000,3.51,3.575,3.365,3.43,2531011,0
+AGL.US,D,20250130,000000,3.49,3.76,3.45,3.59,9647293,0
+AGL.US,D,20250131,000000,3.59,3.615,3.23,3.34,5180628,0
+AGL.US,D,20250203,000000,3.24,3.52,3.205,3.39,4251683,0
+AGL.US,D,20250204,000000,3.37,3.51,3.31,3.48,2411804,0
+AGL.US,D,20250205,000000,3.51,3.55,3.3945,3.5,2842011,0
+AGL.US,D,20250206,000000,3.52,3.55,3.2,3.28,3493466,0
+AGL.US,D,20250207,000000,3.34,3.45,3.28,3.33,3404087,0
+AGL.US,D,20250210,000000,3.3725,3.375,3.185,3.29,2481744,0
+AGL.US,D,20250211,000000,3.31,3.55,3.27,3.43,5605701,0
+AGL.US,D,20250212,000000,3.35,3.59,3.29,3.57,5581503,0
+AGL.US,D,20250213,000000,3.54,3.68,3.475,3.48,4882163,0
+AGL.US,D,20250214,000000,3.48,3.61,3.4,3.42,4629436,0
+AGL.US,D,20250218,000000,3.42,3.505,3.3206,3.44,11370453,0
+AGL.US,D,20250219,000000,3.47,3.73,3.41,3.57,6624584,0
+AGL.US,D,20250220,000000,3.55,3.69,3.52,3.62,5695168,0
+AGL.US,D,20250221,000000,3.64,3.81,3.52,3.52,4744278,0
+AGL.US,D,20250224,000000,3.55,3.69,3.415,3.64,6115712,0
+AGL.US,D,20250225,000000,3.67,3.83,3.61,3.63,6816599,0
+AGL.US,D,20250226,000000,3.24,4.08,3.1,3.36,15269568,0
+AGL.US,D,20250227,000000,3.47,3.68,3.31,3.35,6501242,0
+AGL.US,D,20250228,000000,3.3,3.39,2.99,3.12,6348612,0
+AGL.US,D,20250303,000000,3.16,3.2,2.96,2.98,3240070,0
+AGL.US,D,20250304,000000,2.91,3.255,2.82,3.17,5851691,0
+AGL.US,D,20250305,000000,3.1311,3.605,3.1311,3.54,9002682,0
+AGL.US,D,20250306,000000,3.49,3.68,3.46,3.53,6795226,0
+AGL.US,D,20250307,000000,3.5,3.57,3.235,3.51,5965068,0
+AGL.US,D,20250310,000000,3.445,3.82,3.41,3.57,7612060,0
+AGL.US,D,20250311,000000,3.6,3.91,3.585,3.85,8264984,0
+AGL.US,D,20250312,000000,3.89,4.03,3.8,3.94,6959387,0
+AGL.US,D,20250313,000000,3.975,4.155,3.94,4,5072866,0
+AGL.US,D,20250314,000000,4.04,4.18,3.885,4.05,7035582,0
+AGL.US,D,20250317,000000,4.07,4.225,3.96,4.2,8251822,0
+AGL.US,D,20250318,000000,4.2,4.34,4.125,4.32,6138352,0
+AGL.US,D,20250319,000000,4.357,4.5,4.32,4.4,3960630,0
+AGL.US,D,20250320,000000,4.3,4.36,4.045,4.1,4613499,0
+AGL.US,D,20250321,000000,4.11,4.53,4.0871,4.53,8519258,0
+AGL.US,D,20250324,000000,4.56,4.7,4.46,4.48,4496847,0
+AGL.US,D,20250325,000000,4.49,4.575,4.3901,4.48,3681686,0
+AGL.US,D,20250326,000000,4.46,4.58,4.395,4.52,3125878,0
+AGL.US,D,20250327,000000,4.51,4.675,4.43,4.61,3153205,0
+AGL.US,D,20250328,000000,4.579,4.67,4.345,4.49,3482811,0
+AGL.US,D,20250331,000000,4.38,4.42,4.23,4.33,4161962,0
+AGL.US,D,20250401,000000,4.38,4.38,4.03,4.08,2973786,0
+AGL.US,D,20250402,000000,3.99,4.185,3.9,4.07,3283942,0
+AGL.US,D,20250403,000000,4.001,4.095,3.84,4,4658707,0
+AGL.US,D,20250404,000000,3.92,4.31,3.89,4.15,4255468,0
+AGL.US,D,20250407,000000,3.9305,4.3891,3.93,4.25,3664180,0
+AGL.US,D,20250408,000000,5.32,6.08,5.18,5.36,21198655,0
+AGL.US,D,20250409,000000,5.35,5.705,5.085,5.18,10276515,0
+AGL.US,D,20250410,000000,5.26,5.605,5.07,5.5,7709901,0
+AGL.US,D,20250411,000000,5.5443,5.7001,5.295,5.68,4168354,0
+AGL.US,D,20250414,000000,5.76,5.77,5.43,5.6,4285653,0
+AGL.US,D,20250415,000000,5.51,5.58,5.35,5.53,4105852,0
+AGL.US,D,20250416,000000,5.57,5.6399,5.39,5.47,4297573,0
+AGL.US,D,20250417,000000,4.66,4.81,3.22,4,22413597,0
+AGL.US,D,20250421,000000,3.97,4.25,3.945,4.14,6737667,0
+AGL.US,D,20250422,000000,4.14,4.26,3.94,4.04,7209850,0
+AGL.US,D,20250423,000000,4.02,4.26,3.83,3.92,5901671,0
+AGL.US,D,20250424,000000,3.9306,4.08,3.76,3.82,4873208,0
+AGL.US,D,20250425,000000,3.995,3.995,3.785,3.9,3612816,0
+AGL.US,D,20250428,000000,3.92,3.9275,3.785,3.84,3763777,0
+AGL.US,D,20250429,000000,3.86,3.875,3.76,3.8,4135048,0
+AGL.US,D,20250430,000000,3.8,4.295,3.71,4.26,7633636,0
+AGL.US,D,20250501,000000,4.29,4.335,3.86,3.93,4742375,0
+AGL.US,D,20250502,000000,3.9449,4.17,3.93,4.16,4728180,0
+AGL.US,D,20250505,000000,4.19,4.23,4.08,4.12,3618842,0
+AGL.US,D,20250506,000000,4.125,4.51,4.075,4.46,5793234,0
+AGL.US,D,20250507,000000,4.7,4.78,3.35,3.39,10045724,0
+AGL.US,D,20250508,000000,3.4,3.4,3.08,3.22,5598176,0
+AGL.US,D,20250509,000000,3.22,3.28,2.86,2.89,6081345,0
+AGL.US,D,20250512,000000,2.955,3.05,2.86,2.97,4119427,0
+AGL.US,D,20250513,000000,2.95,2.976,2.635,2.7,5184554,0
+AGL.US,D,20250514,000000,2.72,2.73,2.57,2.67,4375051,0
+AGL.US,D,20250515,000000,2.615,2.62,2.45,2.55,4766450,0
+AGL.US,D,20250516,000000,2.545,2.58,2.45,2.45,2664722,0
+AGL.US,D,20250519,000000,2.44,2.47,2.28,2.34,4164535,0
+AGL.US,D,20250520,000000,2.36,2.57,2.33,2.48,5296904,0
+AGL.US,D,20250521,000000,2.46,2.46,2.31,2.35,4545399,0
+AGL.US,D,20250522,000000,2.325,2.37,2.18,2.2,13896319,0
+AGL.US,D,20250523,000000,2.2,2.245,2.15,2.22,3330948,0
+AGL.US,D,20250527,000000,2.24,2.325,2.19,2.23,4620645,0
+AGL.US,D,20250528,000000,2.26,2.36,2.22,2.35,3514458,0
+AGL.US,D,20250529,000000,2.35,2.38,2.17,2.23,5384610,0
+AGL.US,D,20250530,000000,2.24,2.295,2.175,2.22,4406448,0
+AGL.US,D,20250602,000000,2.23,2.29,2.185,2.25,3890322,0
+AGL.US,D,20250603,000000,2.2208,2.365,2.1708,2.27,6831590,0
+AGL.US,D,20250604,000000,2.28,2.35,2.18,2.19,4696104,0
+AGL.US,D,20250605,000000,2.21,2.21,2.09,2.1,2890768,0
+AGL.US,D,20250606,000000,2.15,2.175,2.12,2.16,1949047,0
+AGL.US,D,20250609,000000,2.215,2.48,2.21,2.28,4540016,0
+AGL.US,D,20250610,000000,2.29,2.38,2.2645,2.28,2117369,0
+AGL.US,D,20250611,000000,2.3,2.445,2.25,2.29,3082118,0
+AGL.US,D,20250612,000000,2.26,2.305,2.18,2.19,2670094,0
+AGL.US,D,20250613,000000,2.18,2.195,2.13,2.15,2620995,0
+AGL.US,D,20250616,000000,2.17,2.21,2.14,2.18,2512859,0
+AGL.US,D,20250617,000000,2.17,2.23,2.09,2.1,8353800,0
+AGL.US,D,20250618,000000,2.13,2.245,2.125,2.18,4091132,0
+AGL.US,D,20250620,000000,2.195,2.23,2.1,2.11,3120955,0
+AGL.US,D,20250623,000000,2.11,2.17,2.06,2.15,2504912,0
+AGL.US,D,20250624,000000,2.135,2.21,2.095,2.21,2390586,0
+AGL.US,D,20250625,000000,2.23,2.23,2.13,2.18,2033819,0
+AGL.US,D,20250626,000000,2.2,2.32,2.19,2.31,2677871,0
+AGL.US,D,20250627,000000,2.28,2.35,2.26,2.31,4209534,0
+AGL.US,D,20250630,000000,2.31,2.42,2.28,2.3,3987865,0
+AGL.US,D,20250701,000000,2.2801,2.43,2.26,2.38,3938968,0
+AGL.US,D,20250702,000000,2.38,2.39,2.25,2.39,4356606,0
+AGL.US,D,20250703,000000,2.4,2.505,2.38,2.43,2544992,0
+AGL.US,D,20250707,000000,2.36,2.43,2.28,2.33,2634707,0
+AGL.US,D,20250708,000000,2.325,2.39,2.305,2.39,1948539,0
+AGL.US,D,20250709,000000,2.4,2.44,2.26,2.29,2311682,0
+AGL.US,D,20250710,000000,2.3,2.33,2.2127,2.31,3376504,0
+AGL.US,D,20250711,000000,2.31,2.315,2.205,2.23,2295612,0
+AGL.US,D,20250714,000000,2.26,2.32,2.22,2.25,2292551,0
+AGL.US,D,20250715,000000,2.28,2.28,2.19,2.2,1895332,0
+AGL.US,D,20250716,000000,2.22,2.225,2.15,2.16,1959726,0
+AGL.US,D,20250717,000000,2.18,2.25,2.165,2.17,2426361,0
+AGL.US,D,20250718,000000,2.17,2.18,2.1,2.12,3067221,0
+AGL.US,D,20250721,000000,2.14,2.24,2.12,2.14,2112284,0
+AGL.US,D,20250722,000000,2.16,2.21,2.14,2.18,1928040,0
+AGL.US,D,20250723,000000,2.18,2.29,2.105,2.29,3242412,0
+AGL.US,D,20250724,000000,2.26,2.28,2.07,2.07,3992900,0
+AGL.US,D,20250725,000000,2.075,2.1,2.04,2.06,3068723,0
+AGL.US,D,20250728,000000,2.0607,2.11,1.99,1.99,2438998,0
+AGL.US,D,20250729,000000,2,2.01,1.9,1.93,3070750,0
+AGL.US,D,20250730,000000,1.91,1.96,1.87,1.91,3137964,0
+AGL.US,D,20250731,000000,1.91,1.92,1.78,1.79,3333008,0
+AGL.US,D,20250801,000000,1.785,1.785,1.67,1.7,3042554,0
+AGL.US,D,20250804,000000,1.72,1.82,1.685,1.815,4209425,0
+AGL.US,D,20250805,000000,1.03,1.04,0.71,0.8801,175221390,0
+AGL.US,D,20250806,000000,0.8447,0.9669,0.810001,0.89,55973024,0
+AGL.US,D,20250807,000000,0.88,0.8884,0.8,0.875,33666156,0
+AGL.US,D,20250808,000000,0.837,0.943,0.815,0.8736,30450544,0
+AGL.US,D,20250811,000000,0.8501,0.8844,0.8244,0.8633,12879951,0
+AGL.US,D,20250812,000000,0.85,0.94,0.83,0.8915,29166371,0
+AGL.US,D,20250813,000000,0.9,1.145,0.8968,1.05,25919652,0
+AGL.US,D,20250814,000000,0.995,1.11,0.98,1.06,9847075,0
+AGL.US,D,20250815,000000,1.06,1.1553,1.01,1.11,17678682,0
+AGL.US,D,20250818,000000,1.12,1.275,1.1,1.23,8173121,0
+AGL.US,D,20250819,000000,1.25,1.27,1.18,1.25,7979793,0
+AGL.US,D,20250820,000000,1.2,1.2387,1.1701,1.21,7237003,0
+AGL.US,D,20250821,000000,1.2,1.26,1.185,1.23,5766962,0
+AGL.US,D,20250822,000000,1.23,1.35,1.23,1.33,8663501,0
+AGL.US,D,20250825,000000,1.32,1.4295,1.3,1.38,6315570,0
+AGL.US,D,20250826,000000,1.38,1.38,1.2,1.23,7888581,0
+AGL.US,D,20250827,000000,1.2401,1.34,1.2401,1.3,5105618,0
+AGL.US,D,20250828,000000,1.32,1.3305,1.24,1.27,4261068,0
+AGL.US,D,20250829,000000,1.27,1.29,1.25,1.28,3906510,0
+AGL.US,D,20250902,000000,1.28,1.3,1.25,1.27,4059584,0
+AGL.US,D,20250903,000000,1.27,1.28,1.19,1.2,4475942,0
+AGL.US,D,20250904,000000,1.21,1.26,1.15,1.21,7748082,0
+AGL.US,D,20250905,000000,1.22,1.28,1.19,1.2,11904869,0
+AGL.US,D,20250908,000000,1.2,1.29,1.175,1.26,7847483,0
+AGL.US,D,20250909,000000,1.225,1.25,1.13,1.15,6187628,0
+AGL.US,D,20250910,000000,1.18,1.18,1.12,1.13,4975767,0
+AGL.US,D,20250911,000000,1.14,1.14,1.03,1.08,9928271,0
+AGL.US,D,20250912,000000,1.09,1.11,1.05,1.07,4524248,0
+AGL.US,D,20250915,000000,1.075,1.14,1.06,1.11,6194431,0
+AGL.US,D,20250916,000000,1.11,1.16,1.08,1.12,7852490,0
+AGL.US,D,20250917,000000,1.14,1.25,1.13,1.14,8636594,0
+AGL.US,D,20250918,000000,1.17,1.26,1.16,1.17,14021064,0
+AGL.US,D,20250919,000000,1.18,1.195,1.13,1.16,8655967,0
+AGL.US,D,20250922,000000,1.1596,1.16,1.105,1.13,6605069,0
+AGL.US,D,20250923,000000,1.14,1.17,1.11,1.11,7023935,0
+AGL.US,D,20250924,000000,1.12,1.17,1.11,1.15,4593147,0
+AGL.US,D,20250925,000000,1.15,1.155,1.08,1.09,4264217,0
+AGL.US,D,20250926,000000,1.1029,1.13,1.075,1.09,3320643,0
+AGL.US,D,20250929,000000,1.1,1.12,1.07,1.11,3433902,0
+AGL.US,D,20250930,000000,1.11,1.13,1.02,1.03,6332059,0
+AGL.US,D,20251001,000000,1.05,1.07,1,1,5558786,0
+AGL.US,D,20251002,000000,1.015,1.09,1,1.08,5454309,0
+AGL.US,D,20251003,000000,1.09,1.18,1.08,1.13,5926640,0
+AGL.US,D,20251006,000000,1.14,1.16,1.11,1.12,3489176,0
+AGL.US,D,20251007,000000,1.13,1.14,1.05,1.06,4057309,0
+AGL.US,D,20251008,000000,1.07,1.09,1.02,1.09,11701036,0
+AGL.US,D,20251009,000000,1.08,1.09,1,1.02,7189914,0
+AGL.US,D,20251010,000000,1.03,1.045,0.93,0.9466,14065241,0
+AGL.US,D,20251013,000000,0.9562,0.98,0.8713,0.8911,5726525,0
+AGL.US,D,20251014,000000,0.89,0.9161,0.85,0.9144,7118553,0
+AGL.US,D,20251015,000000,0.9297,1.1,0.9294,1.02,9745686,0
+AGL.US,D,20251016,000000,1.0272,1.03,0.9519,0.9653,8806495,0
+AGL.US,D,20251017,000000,0.9599,0.98999,0.9079,0.9599,7030076,0
+AGL.US,D,20251020,000000,0.9505,1.03,0.9411,0.9899,4317654,0
+AGL.US,D,20251021,000000,0.9951,1.02,0.94,0.9405,4398239,0
+AGL.US,D,20251022,000000,0.95,0.9736,0.9301,0.9419,4444944,0
+AGL.US,D,20251023,000000,0.9494,1.01,0.93,0.9855,5149781,0
+AGL.US,D,20251024,000000,0.9905,1.01,0.9501,0.9699,3779079,0
+AGL.US,D,20251027,000000,0.9801,0.99,0.935,0.9463,3398717,0
+AGL.US,D,20251028,000000,0.95,0.9568,0.91,0.9135,4186573,0
+AGL.US,D,20251029,000000,0.915,0.9191,0.86,0.8636,5166314,0
+AGL.US,D,20251030,000000,0.8659,0.869999,0.793,0.8,18209706,0
+AGL.US,D,20251031,000000,0.817,0.82,0.7497,0.7965,12672529,0
+AGL.US,D,20251103,000000,0.7999,0.8465,0.7775,0.8103,11575051,0
+AGL.US,D,20251104,000000,0.81,0.8489,0.7237,0.7242,12102344,0
+AGL.US,D,20251105,000000,0.7465,0.855,0.71,0.7535,18909800,0
+AGL.US,D,20251106,000000,0.7457,0.7729,0.6862,0.6972,19146296,0
+AGL.US,D,20251107,000000,0.6837,0.6899,0.6362,0.6672,10059449,0
+AGL.US,D,20251110,000000,0.6739,0.6755,0.598,0.6594,32395353,0
+AGL.US,D,20251111,000000,0.66,0.6633,0.602,0.6187,15626153,0
+AGL.US,D,20251112,000000,0.6109,0.645,0.6,0.6278,10345151,0
+AGL.US,D,20251113,000000,0.6239,0.639,0.5958,0.6024,7173223,0
+AGL.US,D,20251114,000000,0.5959,0.5959,0.5601,0.5759,9585238,0
+AGL.US,D,20251117,000000,0.5601,0.5867,0.5328,0.537,7934266,0
+AGL.US,D,20251118,000000,0.53555,0.5514,0.525,0.5477,6290746,0
+AGL.US,D,20251119,000000,0.54885,0.5708,0.5075,0.5134,11145599,0
+AGL.US,D,20251120,000000,0.525,0.5829,0.5222,0.5224,17804431,0
+AGL.US,D,20251121,000000,0.5304,0.649,0.5304,0.6214,22326991,0
+AGL.US,D,20251124,000000,0.611,0.6508,0.5846,0.6412,24474064,0
+AGL.US,D,20251125,000000,0.6407,0.7077,0.6216,0.6391,14549747,0
+AGL.US,D,20251126,000000,0.6469,0.6722,0.62981,0.6643,6907347,0
+AGL.US,D,20251128,000000,0.659112,0.67679,0.6315,0.6511,4277760,0
+AGL.US,D,20251201,000000,0.66,0.678,0.619,0.622,12653964,0
+AGL.US,D,20251202,000000,0.63475,0.67,0.63,0.6601,10006387,0
+AGL.US,D,20251203,000000,0.6599,0.6942,0.64,0.6794,6362370,0
+AGL.US,D,20251204,000000,0.6758,0.7323,0.6758,0.728,12652400,0
+AGL.US,D,20251205,000000,0.7151,0.7151,0.6398,0.6522,7194402,0
+AGL.US,D,20251208,000000,0.6601,0.72,0.66,0.6941,11452533,0
+AGL.US,D,20251209,000000,0.69,0.69,0.64,0.6583,5405373,0
+AGL.US,D,20251210,000000,0.67,0.689,0.6456,0.6736,5229673,0
+AGL.US,D,20251211,000000,0.656,0.7267,0.656,0.7205,8813490,0
+AGL.US,D,20251212,000000,0.71075,0.737,0.7,0.719,4281454,0
+AGL.US,D,20251215,000000,0.725,0.725,0.656,0.6631,12455824,0
+AGL.US,D,20251216,000000,0.679,0.68189,0.652,0.6685,5250726,0
+AGL.US,D,20251217,000000,0.6683,0.69,0.6616,0.6723,4769858,0
+AGL.US,D,20251218,000000,0.6844,0.733,0.6723,0.6988,7191881,0
+AGL.US,D,20251219,000000,0.7005,0.7477,0.6742,0.7345,10843163,0
+AGL.US,D,20251222,000000,0.75,0.7571,0.7152,0.7179,3225368,0
+AGL.US,D,20251223,000000,0.7151,0.7151,0.672601,0.687,3475696,0
+AGL.US,D,20251224,000000,0.6916,0.7089,0.6753,0.701,1860908,0
+AGL.US,D,20251226,000000,0.7,0.73,0.688,0.7258,2770846,0
+AGL.US,D,20251229,000000,0.7152,0.7478,0.7123,0.7378,4375419,0
+AGL.US,D,20251230,000000,0.74,0.7492,0.7149,0.7154,2618503,0
+AGL.US,D,20251231,000000,0.7107,0.72,0.6723,0.6887,6059968,0
+AGL.US,D,20260102,000000,0.719,0.719,0.6673,0.6736,2211738,0
+AGL.US,D,20260105,000000,0.69,0.7,0.6716,0.6925,2972815,0
+AGL.US,D,20260106,000000,0.6898,0.8232,0.68,0.816,10815332,0
+AGL.US,D,20260107,000000,0.82,0.822,0.7302,0.7808,6261117,0
+AGL.US,D,20260108,000000,0.785,0.904,0.777,0.9037,10482303,0
+AGL.US,D,20260109,000000,0.9037,0.9966,0.8801,0.9921,14286344,0
+AGL.US,D,20260112,000000,0.9699,0.9969,0.9161,0.9864,8751973,0
+AGL.US,D,20260113,000000,0.9846,0.9969,0.94,0.95,4219663,0
+AGL.US,D,20260114,000000,0.95,0.9836,0.9111,0.9685,5549585,0
+AGL.US,D,20260115,000000,0.9604,1.04,0.945,1.02,4099333,0
+AGL.US,D,20260116,000000,1.01,1.0481,0.9901,1.02,4282520,0
+AGL.US,D,20260120,000000,0.99,1,0.9551,0.9767,6806894,0
+AGL.US,D,20260121,000000,0.9731,0.9972,0.9119,0.9531,3806810,0
+AGL.US,D,20260122,000000,0.9432,1.025,0.94,1.01,3323162,0
+AGL.US,D,20260123,000000,1,1.01,0.966,0.991,3553146,0
+AGL.US,D,20260126,000000,0.9605,0.9895,0.9331,0.9489,3525311,0
+AGL.US,D,20260127,000000,0.91075,0.9244,0.7906,0.854,11966263,0
+AGL.US,D,20260128,000000,0.8379,0.8599,0.798,0.8211,7580994,0
+AGL.US,D,20260129,000000,0.8,0.8933,0.7936,0.8618,7192654,0
+AGL.US,D,20260130,000000,0.8211,0.88,0.8211,0.8322,6298210,0
+AGL.US,D,20260202,000000,0.8797,0.8948,0.816,0.8279,5233468,0
+AGL.US,D,20260203,000000,0.816,0.85,0.7635,0.7635,7807951,0
+AGL.US,D,20260204,000000,0.7657,0.7727,0.685,0.6893,6781819,0
+AGL.US,D,20260205,000000,0.6889,0.7,0.6237,0.6315,7365381,0
+AGL.US,D,20260206,000000,0.6315,0.6745,0.6315,0.648,5531596,0
+AGL.US,D,20260209,000000,0.648,0.662,0.6141,0.6153,6304368,0
+AGL.US,D,20260210,000000,0.6223,0.6228,0.448,0.4505,32174381,0
+AGL.US,D,20260211,000000,0.464,0.4675,0.3801,0.3801,16248001,0
+AGL.US,D,20260212,000000,0.3946,0.3946,0.3375,0.3634,14068255,0
+AGL.US,D,20260213,000000,0.3662,0.41,0.3529,0.361,9087606,0
+AGL.US,D,20260217,000000,0.3715,0.3742,0.3479,0.3537,9508598,0
+AGL.US,D,20260218,000000,0.365799,0.3963,0.35635,0.3768,8328317,0
diff --git a/daily/us/nyse stocks/1/agx.us.txt b/daily/us/nyse stocks/1/agx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a6897ce398460e13d645c050e4c8c49723cc6c06
--- /dev/null
+++ b/daily/us/nyse stocks/1/agx.us.txt	
@@ -0,0 +1,4888 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGX.US,D,20050309,000000,4.68666,4.68666,4.68666,4.68666,1603.006483563,0
+AGX.US,D,20050310,000000,4.68666,4.68666,4.68666,4.68666,642.21715449076,0
+AGX.US,D,20050314,000000,4.78088,4.78088,4.78088,4.78088,1921.5786581446,0
+AGX.US,D,20050317,000000,4.68666,4.68666,4.68666,4.68666,1279.3615036538,0
+AGX.US,D,20050318,000000,4.68666,4.68666,4.68666,4.68666,45442.190125816,0
+AGX.US,D,20050322,000000,4.53072,4.53072,4.53072,4.53072,854.26041718993,0
+AGX.US,D,20050329,000000,4.4916,4.4916,4.4916,4.4916,424.08652539832,0
+AGX.US,D,20050331,000000,4.45266,4.45266,4.45266,4.45266,1279.3615036538,0
+AGX.US,D,20050405,000000,4.45266,4.45266,4.45266,4.45266,628.01329957312,0
+AGX.US,D,20050406,000000,4.45266,4.45266,4.45266,4.45266,2039.2677417479,0
+AGX.US,D,20050413,000000,4.45266,4.45266,4.45266,4.45266,132.90749958656,0
+AGX.US,D,20050426,000000,4.45266,4.45266,4.45266,4.45266,424.08652539832,0
+AGX.US,D,20050428,000000,4.45266,4.45266,4.45266,4.45266,1279.3615036538,0
+AGX.US,D,20050429,000000,4.45266,4.45266,4.45266,4.45266,321.61585777815,0
+AGX.US,D,20050506,000000,4.45266,4.45266,4.45266,4.45266,321.61585777815,0
+AGX.US,D,20050511,000000,4.45266,4.45266,4.45266,4.45266,137.98030491429,0
+AGX.US,D,20050512,000000,4.45266,4.45266,4.45266,4.45266,137.98030491429,0
+AGX.US,D,20050527,000000,4.45266,4.45266,4.45266,4.45266,424.08652539832,0
+AGX.US,D,20050606,000000,4.45266,4.45266,4.45266,4.45266,171.46082007731,0
+AGX.US,D,20050613,000000,4.68666,4.68666,4.68666,4.68666,9597.7476800673,0
+AGX.US,D,20050614,000000,4.68666,4.68666,4.68666,4.68666,3197.8964786017,0
+AGX.US,D,20050616,000000,4.64782,4.64782,4.64782,4.64782,252.62570532101,0
+AGX.US,D,20050621,000000,4.76531,4.76531,4.76531,4.76531,642.21715449076,0
+AGX.US,D,20050624,000000,4.76531,4.80425,4.76531,4.80425,9425.2722989245,0
+AGX.US,D,20050627,000000,4.76531,4.76531,4.68666,4.68666,4967.2909769143,0
+AGX.US,D,20050628,000000,4.41373,4.41373,4.25751,4.25751,26582.514478376,0
+AGX.US,D,20050629,000000,4.25751,4.29654,4.06215,4.29654,57731.568312777,0
+AGX.US,D,20050630,000000,4.29654,4.29654,4.29654,4.29654,132.90749958656,0
+AGX.US,D,20050705,000000,4.29654,4.29654,4.29654,4.29654,252.62570532101,0
+AGX.US,D,20050715,000000,4.10128,4.10128,4.10128,4.10128,642.21715449076,0
+AGX.US,D,20050726,000000,3.94476,3.94476,3.94476,3.94476,266.82956023866,0
+AGX.US,D,20050811,000000,3.16393,3.16393,3.16393,3.16393,132.90749958656,0
+AGX.US,D,20050816,000000,3.16393,3.16393,3.16393,3.16393,1279.3615036538,0
+AGX.US,D,20050818,000000,3.16393,3.16393,3.16393,3.16393,8320.4152985446,0
+AGX.US,D,20050823,000000,3.16393,3.16393,3.16393,3.16393,189.72291925714,0
+AGX.US,D,20050826,000000,3.16393,3.16393,3.1247,3.16393,5248.3243920706,0
+AGX.US,D,20050829,000000,3.16393,3.16393,3.16393,3.16393,642.21715449076,0
+AGX.US,D,20050907,000000,3.16393,3.16393,3.1247,3.1247,46829.095102418,0
+AGX.US,D,20050908,000000,3.51531,3.51531,3.51531,3.51531,1921.5786581446,0
+AGX.US,D,20050913,000000,3.31986,3.31986,3.1247,3.1247,2049.4133524034,0
+AGX.US,D,20050914,000000,3.16393,3.16393,3.1247,3.1247,1921.5786581446,0
+AGX.US,D,20050919,000000,2.92934,2.92934,2.92934,2.92934,252.62570532101,0
+AGX.US,D,20050920,000000,2.92934,2.92934,2.92934,2.92934,308.42656392605,0
+AGX.US,D,20051003,000000,2.92934,2.92934,2.92934,2.92934,1450.8223237311,0
+AGX.US,D,20051004,000000,2.92934,2.92934,2.92934,2.92934,642.21715449076,0
+AGX.US,D,20051010,000000,2.92934,2.92934,2.92934,2.92934,1279.3615036538,0
+AGX.US,D,20051018,000000,2.74197,2.74197,2.74197,2.74197,257.69851064874,0
+AGX.US,D,20051019,000000,2.74197,2.74197,2.14812,2.14812,5132.6644305984,0
+AGX.US,D,20051020,000000,2.03122,2.03122,2.03122,2.03122,8064.745910027,0
+AGX.US,D,20051024,000000,2.10919,2.10919,1.95287,1.95287,1279.3615036538,0
+AGX.US,D,20051025,000000,0.788913,1.75761,0.788913,1.75761,2699.7469954185,0
+AGX.US,D,20051028,000000,1.87461,1.95287,1.87461,1.95287,1024.7066762017,0
+AGX.US,D,20051104,000000,1.87461,1.95287,1.87461,1.95287,513.36789916639,0
+AGX.US,D,20051108,000000,1.87461,1.87461,1.87461,1.87461,383.50408277647,0
+AGX.US,D,20051109,000000,2.07025,2.07025,2.07025,2.07025,1450.8223237311,0
+AGX.US,D,20051110,000000,1.87461,1.87461,1.87461,1.87461,447.42142990589,0
+AGX.US,D,20051111,000000,1.72626,1.75761,1.72626,1.75761,2530.3152974723,0
+AGX.US,D,20051115,000000,1.72626,1.72626,1.72626,1.72626,171.46082007731,0
+AGX.US,D,20051117,000000,1.72626,1.72626,1.72626,1.72626,854.26041718993,0
+AGX.US,D,20051118,000000,1.72626,1.72626,1.72626,1.72626,1279.3615036538,0
+AGX.US,D,20051123,000000,1.75761,1.75761,1.75761,1.75761,8320.4152985446,0
+AGX.US,D,20051129,000000,1.75761,1.75761,1.75761,1.75761,132.90749958656,0
+AGX.US,D,20051213,000000,1.75761,1.75761,1.75761,1.75761,1921.5786581446,0
+AGX.US,D,20051214,000000,1.75761,1.75761,1.75761,1.75761,321.61585777815,0
+AGX.US,D,20051215,000000,1.75761,1.75761,1.75761,1.75761,1536.045453237,0
+AGX.US,D,20051219,000000,1.75761,1.75761,1.56216,1.56216,14510.252359442,0
+AGX.US,D,20051220,000000,1.56216,1.56216,1.56216,1.56216,1921.5786581446,0
+AGX.US,D,20051222,000000,1.60138,1.60138,1.56216,1.56216,5379.2027695261,0
+AGX.US,D,20051223,000000,1.56216,1.56216,1.56216,1.56216,3539.8035576908,0
+AGX.US,D,20051228,000000,1.56216,1.56216,1.56216,1.56216,6400.8657625312,0
+AGX.US,D,20051230,000000,1.48409,1.56216,1.48409,1.56216,1921.5786581446,0
+AGX.US,D,20060104,000000,1.64061,1.64061,1.64061,1.64061,642.21715449076,0
+AGX.US,D,20060105,000000,1.83577,1.83577,1.83577,1.83577,132.90749958656,0
+AGX.US,D,20060109,000000,1.75761,1.75761,1.75761,1.75761,742.65869997984,0
+AGX.US,D,20060117,000000,1.75761,1.75761,1.75761,1.75761,622.94049424538,0
+AGX.US,D,20060118,000000,1.75761,1.75761,1.75761,1.75761,1279.3615036538,0
+AGX.US,D,20060123,000000,1.75761,1.75761,1.75761,1.75761,2575.9705454219,0
+AGX.US,D,20060125,000000,1.83577,1.83577,1.83577,1.83577,1873.8942880639,0
+AGX.US,D,20060213,000000,1.56216,1.56216,1.56216,1.56216,424.08652539832,0
+AGX.US,D,20060221,000000,1.75761,1.75761,1.56216,1.56216,1551.2638692202,0
+AGX.US,D,20060223,000000,1.48409,1.48409,1.48409,1.48409,595.54734547564,0
+AGX.US,D,20060227,000000,1.48409,1.48409,1.48409,1.48409,599.60558973782,0
+AGX.US,D,20060314,000000,1.49977,1.49977,1.49977,1.49977,225098.63449062,0
+AGX.US,D,20060316,000000,1.48409,1.48409,1.48409,1.48409,132.90749958656,0
+AGX.US,D,20060328,000000,1.48409,1.48409,1.48409,1.48409,1279.3615036538,0
+AGX.US,D,20060406,000000,1.48409,1.48409,1.48409,1.48409,1279.3615036538,0
+AGX.US,D,20060407,000000,1.48409,1.67964,1.48409,1.67964,3197.8964786017,0
+AGX.US,D,20060503,000000,1.40612,1.40612,1.40612,1.40612,171.46082007731,0
+AGX.US,D,20060516,000000,1.44516,1.56216,1.44516,1.56216,4008.5307699732,0
+AGX.US,D,20060517,000000,1.60138,1.91393,1.60138,1.91393,3842.1427552236,0
+AGX.US,D,20060518,000000,1.9917,1.9917,1.9917,1.9917,2153.9131421546,0
+AGX.US,D,20060602,000000,2.10919,2.10919,2.10919,2.10919,642.21715449076,0
+AGX.US,D,20060607,000000,2.07025,2.07025,2.07025,2.07025,901.9447872706,0
+AGX.US,D,20060718,000000,2.07025,2.07025,2.07025,2.07025,1321.9730684067,0
+AGX.US,D,20060721,000000,1.9917,1.9917,1.9917,1.9917,251.61114425546,0
+AGX.US,D,20060724,000000,1.9917,1.9917,1.56216,1.56216,1279.3615036538,0
+AGX.US,D,20060803,000000,2.34358,2.34358,2.34358,2.34358,1279.3615036538,0
+AGX.US,D,20060804,000000,2.34358,2.34358,2.34358,2.34358,642.21715449076,0
+AGX.US,D,20060810,000000,2.34358,2.34358,2.34358,2.34358,642.21715449076,0
+AGX.US,D,20060811,000000,1.95287,1.95287,1.95287,1.95287,171.46082007731,0
+AGX.US,D,20060816,000000,2.34358,2.34358,2.34358,2.34358,642.21715449076,0
+AGX.US,D,20060818,000000,1.95287,4.9996,1.95287,3.1247,13696.574384874,0
+AGX.US,D,20060821,000000,3.1247,3.1247,2.53913,2.53913,1536.045453237,0
+AGX.US,D,20060822,000000,2.73399,3.1247,2.73399,3.0076,6614.9381473614,0
+AGX.US,D,20060828,000000,3.14008,3.14008,3.14008,3.14008,642.21715449076,0
+AGX.US,D,20060829,000000,3.28093,3.28093,3.28093,3.28093,642.21715449076,0
+AGX.US,D,20060911,000000,3.20276,3.20276,3.20276,3.20276,1279.3615036538,0
+AGX.US,D,20060918,000000,3.28093,3.59338,3.20276,3.59338,6400.8657625312,0
+AGX.US,D,20060922,000000,3.16393,3.16393,2.38251,2.38251,16940.126111426,0
+AGX.US,D,20060925,000000,2.65563,2.65563,2.65563,2.65563,2087.9666728941,0
+AGX.US,D,20060927,000000,2.57806,2.57806,2.57806,2.57806,767.00816555295,0
+AGX.US,D,20060929,000000,2.57806,2.57806,2.30434,2.30434,895.85742087732,0
+AGX.US,D,20061002,000000,2.96858,2.96858,2.96858,2.96858,642.21715449076,0
+AGX.US,D,20061017,000000,2.73399,2.73399,2.73399,2.73399,2559.7375683731,0
+AGX.US,D,20061018,000000,2.46057,2.46057,2.46057,2.46057,132.90749958656,0
+AGX.US,D,20061025,000000,2.53913,2.53913,2.53913,2.53913,642.21715449076,0
+AGX.US,D,20061027,000000,2.92934,2.92934,2.92934,2.92934,1279.3615036538,0
+AGX.US,D,20061103,000000,2.92934,2.92934,2.92934,2.92934,642.21715449076,0
+AGX.US,D,20061117,000000,3.1247,3.1247,3.1247,3.1247,424.08652539832,0
+AGX.US,D,20061128,000000,3.71047,3.72625,3.68711,3.68711,2302.0390577244,0
+AGX.US,D,20061130,000000,3.08567,3.08567,3.08567,3.08567,513.36789916639,0
+AGX.US,D,20061204,000000,2.93703,2.93703,2.93703,2.93703,2559.7375683731,0
+AGX.US,D,20061206,000000,2.92934,3.04644,2.92934,3.04644,1703.4480290521,0
+AGX.US,D,20061207,000000,2.92934,3.1247,2.30434,3.1247,4480.3016654521,0
+AGX.US,D,20061208,000000,3.51531,4.29654,3.51531,4.29654,9730.6551796539,0
+AGX.US,D,20061211,000000,4.68666,5.46828,4.60879,4.60879,8808.4191710724,0
+AGX.US,D,20061212,000000,4.68666,4.68666,4.68666,4.68666,895.85742087732,0
+AGX.US,D,20061213,000000,5.03853,5.03853,4.92134,4.92134,595.54734547564,0
+AGX.US,D,20061215,000000,5.03853,5.03853,4.80425,4.88231,3534.7307523631,0
+AGX.US,D,20061218,000000,4.80425,4.80425,4.80425,4.80425,642.21715449076,0
+AGX.US,D,20061220,000000,4.4916,4.4916,4.4916,4.4916,1279.3615036538,0
+AGX.US,D,20061221,000000,4.53072,4.53072,4.4916,4.4916,1921.5786581446,0
+AGX.US,D,20061222,000000,4.56986,4.56986,4.4916,4.4916,12676.940514,0
+AGX.US,D,20061226,000000,5.06988,5.06988,4.64782,4.64782,1271.2450151294,0
+AGX.US,D,20061228,000000,4.68666,5.07727,4.68666,5.07727,7381.9463129144,0
+AGX.US,D,20061229,000000,5.07727,5.07727,4.76531,5.06988,2495.8202212437,0
+AGX.US,D,20070104,000000,5.07727,5.07727,4.68666,5.07727,8139.8234288774,0
+AGX.US,D,20070105,000000,4.88231,4.88231,4.88231,4.88231,128015.28612849,0
+AGX.US,D,20070108,000000,5.07727,5.07727,5.07727,5.07727,132.90749958656,0
+AGX.US,D,20070109,000000,5.07727,5.07727,4.88231,4.88231,27521.998025073,0
+AGX.US,D,20070116,000000,4.84308,4.84308,4.84308,4.84308,252.62570532101,0
+AGX.US,D,20070117,000000,4.80425,4.80425,4.80425,4.80425,682.79959711261,0
+AGX.US,D,20070118,000000,4.84308,4.84308,4.84308,4.84308,1023.6921151361,0
+AGX.US,D,20070123,000000,4.88231,4.88231,4.80425,4.80425,12973.19234514,0
+AGX.US,D,20070124,000000,4.80425,4.84308,4.80425,4.84308,1279.3615036538,0
+AGX.US,D,20070125,000000,4.68666,4.84308,4.68666,4.84308,7002.5004744001,0
+AGX.US,D,20070126,000000,4.68666,4.68666,4.68666,4.68666,424.08652539832,0
+AGX.US,D,20070129,000000,4.72598,4.84308,4.72598,4.84308,513.36789916639,0
+AGX.US,D,20070201,000000,4.84308,4.84308,4.84308,4.84308,3197.8964786017,0
+AGX.US,D,20070202,000000,4.84308,4.84308,4.84308,4.84308,1279.3615036538,0
+AGX.US,D,20070205,000000,4.84308,4.84308,4.84308,4.84308,1279.3615036538,0
+AGX.US,D,20070206,000000,4.76531,4.78847,4.76531,4.78847,7551.3780108606,0
+AGX.US,D,20070207,000000,4.81174,4.81174,4.81174,4.81174,3842.1427552236,0
+AGX.US,D,20070212,000000,4.82002,4.82002,4.82002,4.82002,1279.3615036538,0
+AGX.US,D,20070214,000000,4.84308,4.84308,4.84308,4.84308,3197.8964786017,0
+AGX.US,D,20070215,000000,4.84308,4.84308,4.84308,4.84308,840.05656227228,0
+AGX.US,D,20070220,000000,4.82002,4.82002,4.82002,4.82002,1921.5786581446,0
+AGX.US,D,20070221,000000,4.84308,4.84308,4.84308,4.84308,1921.5786581446,0
+AGX.US,D,20070222,000000,4.84308,4.88231,4.84308,4.88231,2559.7375683731,0
+AGX.US,D,20070223,000000,4.88231,4.88231,4.84308,4.84308,3325.7311728605,0
+AGX.US,D,20070227,000000,4.84308,4.84308,4.68666,4.68666,3842.1427552236,0
+AGX.US,D,20070228,000000,4.68666,4.84308,4.68666,4.84308,5761.692291237,0
+AGX.US,D,20070301,000000,4.84308,4.84308,4.84308,4.84308,767.00816555295,0
+AGX.US,D,20070302,000000,4.72598,4.84308,4.72598,4.84308,9875.737412027,0
+AGX.US,D,20070307,000000,4.76531,4.76531,4.76531,4.76531,132.90749958656,0
+AGX.US,D,20070315,000000,4.80425,4.80425,4.80425,4.80425,642.21715449076,0
+AGX.US,D,20070319,000000,4.80425,4.80425,4.80425,4.80425,197.83940778151,0
+AGX.US,D,20070320,000000,4.80425,4.80425,4.80425,4.80425,1140.366637674,0
+AGX.US,D,20070322,000000,4.84308,4.84308,4.84308,4.84308,642.21715449076,0
+AGX.US,D,20070326,000000,4.88231,5.03853,4.84308,5.03853,4734.9564929043,0
+AGX.US,D,20070327,000000,4.96037,4.96037,4.96037,4.96037,767.00816555295,0
+AGX.US,D,20070329,000000,4.85106,4.85106,4.84308,4.84308,1492.4193274185,0
+AGX.US,D,20070404,000000,4.86654,4.86654,4.86654,4.86654,321.61585777815,0
+AGX.US,D,20070405,000000,5.03853,5.03853,4.80425,4.86654,8959.5887698388,0
+AGX.US,D,20070411,000000,4.84308,4.84308,4.84308,4.84308,642.21715449076,0
+AGX.US,D,20070412,000000,4.84308,4.84308,4.84308,4.84308,5118.4605756807,0
+AGX.US,D,20070413,000000,4.76531,4.76531,4.76531,4.76531,1154.5704925916,0
+AGX.US,D,20070416,000000,4.84308,4.84308,4.84308,4.84308,6400.8657625312,0
+AGX.US,D,20070417,000000,4.88231,4.88231,4.84308,4.84308,6400.8657625312,0
+AGX.US,D,20070426,000000,4.88231,4.89019,4.88231,4.89019,156172.39938059,0
+AGX.US,D,20070430,000000,4.84308,5.62421,4.84308,5.07727,38852.616005093,0
+AGX.US,D,20070501,000000,5.2337,5.2337,5.07727,5.07727,1408.2107589782,0
+AGX.US,D,20070504,000000,4.88231,4.88231,4.88231,4.88231,6400.8657625312,0
+AGX.US,D,20070507,000000,4.88231,4.88231,4.88231,4.88231,642.21715449076,0
+AGX.US,D,20070510,000000,5.07727,5.07727,5.07727,5.07727,642.21715449076,0
+AGX.US,D,20070511,000000,4.92134,4.92134,4.92134,4.92134,1279.3615036538,0
+AGX.US,D,20070517,000000,4.92134,4.92134,4.88231,4.88231,10367.799528817,0
+AGX.US,D,20070518,000000,4.88231,4.89019,4.88231,4.89019,5890.5415465614,0
+AGX.US,D,20070521,000000,4.84308,4.88231,4.84308,4.85106,18050.055917133,0
+AGX.US,D,20070525,000000,4.88231,4.88231,4.88231,4.88231,642.21715449076,0
+AGX.US,D,20070529,000000,5.07727,5.42895,5.07727,5.42895,2585.1015950118,0
+AGX.US,D,20070530,000000,5.15573,5.15573,4.88231,4.88231,7680.227266185,0
+AGX.US,D,20070531,000000,4.84308,5.07727,4.84308,5.07727,9597.7476800673,0
+AGX.US,D,20070601,000000,4.88231,4.88231,4.88231,4.88231,647530.41079103,0
+AGX.US,D,20070605,000000,4.88231,4.88231,4.88231,4.88231,252.62570532101,0
+AGX.US,D,20070606,000000,4.88231,4.92134,4.88231,4.92134,1664.8947085614,0
+AGX.US,D,20070611,000000,5.03853,5.03853,5.03853,5.03853,216.10150696135,0
+AGX.US,D,20070612,000000,4.88231,4.88231,4.88231,4.88231,171.46082007731,0
+AGX.US,D,20070618,000000,4.9996,4.9996,4.9996,4.9996,642.21715449076,0
+AGX.US,D,20070619,000000,5.07727,5.54624,5.07727,5.54624,7468.1840034858,0
+AGX.US,D,20070620,000000,5.54624,5.66333,5.54624,5.54624,25315.32770751,0
+AGX.US,D,20070621,000000,5.54624,5.62421,5.46828,5.62421,31709.091542582,0
+AGX.US,D,20070625,000000,5.66333,5.66333,5.66333,5.66333,411.91179261177,0
+AGX.US,D,20070626,000000,5.85889,5.85889,5.70267,5.85889,5933.1531113143,0
+AGX.US,D,20070627,000000,5.85889,5.85889,5.85889,5.85889,2559.7375683731,0
+AGX.US,D,20070628,000000,5.85889,5.85889,5.85889,5.85889,767.00816555295,0
+AGX.US,D,20070629,000000,5.66333,5.85889,5.35887,5.85889,4898.3008244572,0
+AGX.US,D,20070702,000000,5.66333,5.66333,5.50711,5.50711,1279.3615036538,0
+AGX.US,D,20070703,000000,5.66333,5.85889,5.66333,5.85889,705.11994055463,0
+AGX.US,D,20070705,000000,5.85889,5.85889,5.85889,5.85889,1279.3615036538,0
+AGX.US,D,20070706,000000,5.85889,6.17124,5.85889,6.17124,1921.5786581446,0
+AGX.US,D,20070709,000000,6.05424,6.64011,6.05424,6.56165,7009.6024018589,0
+AGX.US,D,20070710,000000,6.2494,6.56165,6.05424,6.05424,4989.6113203564,0
+AGX.US,D,20070711,000000,6.40543,6.40543,6.40543,6.40543,1279.3615036538,0
+AGX.US,D,20070712,000000,6.2494,6.2494,6.13211,6.13211,1279.3615036538,0
+AGX.US,D,20070713,000000,6.32747,6.32747,6.13211,6.13211,4160.7149298051,0
+AGX.US,D,20070716,000000,5.89782,5.89782,5.89782,5.89782,744.68782211093,0
+AGX.US,D,20070717,000000,5.89782,5.89782,5.66333,5.85889,19970.620014212,0
+AGX.US,D,20070718,000000,6.05424,6.05424,6.01502,6.01502,99527.42596902,0
+AGX.US,D,20070719,000000,5.93695,5.93695,5.85889,5.85889,19777.853411759,0
+AGX.US,D,20070723,000000,5.81956,5.85889,5.81956,5.85889,3197.8964786017,0
+AGX.US,D,20070724,000000,5.85889,5.85889,5.66333,5.71025,8064.745910027,0
+AGX.US,D,20070725,000000,5.71025,5.85889,5.71025,5.85889,12185.892958275,0
+AGX.US,D,20070726,000000,5.85889,5.85889,5.85889,5.85889,1664.8947085614,0
+AGX.US,D,20070727,000000,5.78073,5.78073,5.58527,5.71834,2495.8202212437,0
+AGX.US,D,20070730,000000,5.58527,5.71025,5.58527,5.71025,4734.9564929043,0
+AGX.US,D,20070731,000000,5.93695,5.93695,5.78073,5.85889,14464.597111493,0
+AGX.US,D,20070801,000000,5.66333,5.66333,5.66333,5.66333,3842.1427552236,0
+AGX.US,D,20070802,000000,5.74159,5.74159,5.74159,5.74159,3842.1427552236,0
+AGX.US,D,20070803,000000,5.74929,6.05424,5.74159,6.05424,14081.093028717,0
+AGX.US,D,20070806,000000,5.85889,5.85889,5.74159,5.74159,2688.5868236975,0
+AGX.US,D,20070807,000000,5.85889,5.85889,5.59316,5.62421,3136.0082536034,0
+AGX.US,D,20070808,000000,5.66333,5.66333,5.66333,5.66333,1279.3615036538,0
+AGX.US,D,20070809,000000,5.63239,6.05424,5.63239,5.85889,14081.093028717,0
+AGX.US,D,20070810,000000,5.85889,6.01502,5.67132,6.01502,16758.519680692,0
+AGX.US,D,20070814,000000,5.78073,5.85889,5.59316,5.85889,2130.5782376471,0
+AGX.US,D,20070815,000000,5.85889,5.85889,5.74159,5.85889,3519.5123363799,0
+AGX.US,D,20070816,000000,5.74159,5.85889,5.66333,5.85889,4051.1423347261,0
+AGX.US,D,20070820,000000,5.85889,5.85889,5.78073,5.78073,956.73108481009,0
+AGX.US,D,20070822,000000,5.78073,6.01502,5.78073,5.89782,10881.167427983,0
+AGX.US,D,20070824,000000,5.94454,6.09308,5.94454,6.09308,3968.9628884168,0
+AGX.US,D,20070827,000000,6.2494,6.28814,6.2494,6.2494,24707.605629247,0
+AGX.US,D,20070829,000000,6.2494,6.2494,6.2494,6.2494,132.90749958656,0
+AGX.US,D,20070830,000000,6.2494,6.32747,6.2494,6.32747,383.50408277647,0
+AGX.US,D,20070831,000000,6.40543,6.40543,6.40543,6.40543,642.21715449076,0
+AGX.US,D,20070904,000000,6.56165,6.64011,6.50686,6.50686,10496.648784141,0
+AGX.US,D,20070906,000000,6.54628,6.54628,6.48389,6.54628,895.85742087732,0
+AGX.US,D,20070907,000000,6.52292,6.60098,6.48389,6.60098,2945.2707732807,0
+AGX.US,D,20070910,000000,6.60098,6.60098,6.52292,6.52292,1536.045453237,0
+AGX.US,D,20070911,000000,6.56165,6.56165,6.56165,6.56165,252.62570532101,0
+AGX.US,D,20070912,000000,6.64011,6.83528,6.56165,6.56165,32130.134384784,0
+AGX.US,D,20070913,000000,6.53839,6.8742,6.49128,6.56165,24193.223169015,0
+AGX.US,D,20070914,000000,6.56963,6.56963,6.48389,6.56165,3712.2789388337,0
+AGX.US,D,20070917,000000,6.52292,6.67895,6.48389,6.67895,33666.17983802,0
+AGX.US,D,20070918,000000,6.71808,6.8742,6.67895,6.71808,18691.258510558,0
+AGX.US,D,20070919,000000,6.71808,6.79624,6.71808,6.79624,22021.047927681,0
+AGX.US,D,20070920,000000,6.83528,6.95246,6.83528,6.95246,513.36789916639,0
+AGX.US,D,20070921,000000,7.14773,7.14773,7.10869,7.10869,10496.648784141,0
+AGX.US,D,20070924,000000,7.14773,7.42104,7.14773,7.42104,3842.1427552236,0
+AGX.US,D,20070925,000000,7.4991,7.60871,7.4991,7.56149,1151.526809395,0
+AGX.US,D,20070926,000000,7.6164,7.73349,7.6164,7.6164,5631.8284748471,0
+AGX.US,D,20070927,000000,7.6164,7.73349,7.6164,7.6709,5761.692291237,0
+AGX.US,D,20070928,000000,7.62398,7.81185,7.57716,7.81185,14592.431805751,0
+AGX.US,D,20071001,000000,7.81185,7.81185,7.65533,7.65533,9345.1219747463,0
+AGX.US,D,20071002,000000,7.73349,7.92875,7.73349,7.73349,10881.167427983,0
+AGX.US,D,20071003,000000,7.81185,7.89819,7.81185,7.89819,5501.9646584572,0
+AGX.US,D,20071004,000000,7.81185,7.81185,7.81185,7.81185,8832.7686366455,0
+AGX.US,D,20071005,000000,7.81185,7.81185,7.81185,7.81185,2559.7375683731,0
+AGX.US,D,20071008,000000,7.81185,7.81185,7.73349,7.81185,3197.8964786017,0
+AGX.US,D,20071009,000000,7.6164,7.69466,7.6164,7.69466,2178.2626077278,0
+AGX.US,D,20071010,000000,7.6164,7.81185,7.6164,7.81185,11139.880499698,0
+AGX.US,D,20071011,000000,7.81185,7.81185,7.69466,7.69466,1408.2107589782,0
+AGX.US,D,20071012,000000,7.81185,7.81185,7.81185,7.81185,2688.5868236975,0
+AGX.US,D,20071015,000000,7.65533,7.92875,7.6164,7.81185,27393.148769748,0
+AGX.US,D,20071016,000000,7.81185,7.81185,7.81185,7.81185,4094.7684605446,0
+AGX.US,D,20071017,000000,7.81185,7.89001,7.73349,7.82712,6272.0165072068,0
+AGX.US,D,20071018,000000,7.73349,7.89001,7.73349,7.89001,1024.7066762017,0
+AGX.US,D,20071019,000000,7.89001,8.00741,7.81185,7.81185,3325.7311728605,0
+AGX.US,D,20071022,000000,7.81185,7.89001,7.65533,7.65533,4480.3016654521,0
+AGX.US,D,20071023,000000,7.81185,7.92875,7.81185,7.81185,6657.5497121144,0
+AGX.US,D,20071024,000000,7.89001,8.00741,7.73349,8.00741,28676.568517664,0
+AGX.US,D,20071025,000000,7.92875,7.92875,7.80397,7.80397,10243.008517754,0
+AGX.US,D,20071026,000000,7.81185,7.85118,7.81185,7.81934,1536.045453237,0
+AGX.US,D,20071029,000000,7.81934,7.81934,7.6709,7.71003,4865.8348703597,0
+AGX.US,D,20071030,000000,7.69466,7.69466,7.65533,7.65533,513.36789916639,0
+AGX.US,D,20071031,000000,7.69466,7.69466,7.65533,7.65533,1536.045453237,0
+AGX.US,D,20071101,000000,7.6164,7.76503,7.6164,7.76503,13825.423640199,0
+AGX.US,D,20071102,000000,7.81185,7.96857,7.81185,7.96857,27138.493942296,0
+AGX.US,D,20071105,000000,8.00741,8.08557,7.89001,8.00741,7041.0537948908,0
+AGX.US,D,20071106,000000,8.00741,8.20226,7.96857,8.16274,39836.740238673,0
+AGX.US,D,20071107,000000,8.2409,8.28871,8.13189,8.13189,8705.9485034522,0
+AGX.US,D,20071108,000000,8.20226,8.21765,8.12519,8.16274,51331.717111311,0
+AGX.US,D,20071109,000000,8.20226,8.47549,8.16274,8.47549,47493.63260035,0
+AGX.US,D,20071112,000000,8.43656,9.36563,8.2339,8.90346,62341.733794619,0
+AGX.US,D,20071113,000000,9.37351,9.37351,8.90346,9.14011,30596.118053678,0
+AGX.US,D,20071114,000000,9.29535,9.64555,9.17944,9.33201,81416.496387954,0
+AGX.US,D,20071115,000000,9.37351,9.53023,9.23355,9.45237,14847.086633204,0
+AGX.US,D,20071116,000000,9.29535,10.1522,9.22478,9.87422,27778.681974656,0
+AGX.US,D,20071119,000000,9.5874,9.68695,9.14011,9.68695,33411.525010569,0
+AGX.US,D,20071120,000000,9.60908,9.68695,9.41491,9.45237,4865.8348703597,0
+AGX.US,D,20071121,000000,9.37351,9.45237,9.37351,9.45237,5501.9646584572,0
+AGX.US,D,20071123,000000,9.45237,9.45237,9.45237,9.45237,132.90749958656,0
+AGX.US,D,20071126,000000,9.45237,9.45237,9.17944,9.37351,6147.2254961446,0
+AGX.US,D,20071127,000000,9.21808,9.33201,9.02548,9.17944,14847.086633204,0
+AGX.US,D,20071128,000000,9.14011,9.29535,9.14011,9.25642,4993.6695646185,0
+AGX.US,D,20071129,000000,9.21808,9.37351,9.05998,9.37351,22144.824377678,0
+AGX.US,D,20071130,000000,9.37351,9.37351,8.51442,8.94268,18226.589542538,0
+AGX.US,D,20071203,000000,9.02548,9.23355,8.94268,9.04509,16002.67168686,0
+AGX.US,D,20071204,000000,8.98369,9.14011,8.98369,9.05998,25219.958967348,0
+AGX.US,D,20071205,000000,9.05998,9.05998,8.89035,8.98369,9858.4898739127,0
+AGX.US,D,20071206,000000,9.02548,9.1001,8.98369,8.98369,3457.6241113815,0
+AGX.US,D,20071207,000000,8.90346,8.90346,8.71115,8.71934,2559.7375683731,0
+AGX.US,D,20071210,000000,8.7494,8.94268,8.51442,8.86906,11009.002122242,0
+AGX.US,D,20071211,000000,8.94268,8.94268,8.51442,8.87743,4223.617715869,0
+AGX.US,D,20071212,000000,8.90346,8.94268,8.82746,8.82746,16639.816036023,0
+AGX.US,D,20071213,000000,8.82746,8.82746,8.51442,8.51442,17537.702579032,0
+AGX.US,D,20071214,000000,8.51442,8.59978,8.51442,8.59978,4865.8348703597,0
+AGX.US,D,20071217,000000,8.51442,9.48095,8.51442,9.38337,103945.83940948,0
+AGX.US,D,20071218,000000,9.22478,9.3398,9.05998,9.17382,21504.636345317,0
+AGX.US,D,20071219,000000,9.25642,9.25642,9.13163,9.14011,1279.3615036538,0
+AGX.US,D,20071220,000000,9.17944,9.17944,9.05998,9.17944,1151.526809395,0
+AGX.US,D,20071221,000000,9.14011,9.36563,9.09171,9.36563,5118.4605756807,0
+AGX.US,D,20071224,000000,9.48785,9.60908,9.37351,9.59331,2945.2707732807,0
+AGX.US,D,20071226,000000,9.53023,9.72834,9.53023,9.59331,3586.4733667059,0
+AGX.US,D,20071227,000000,9.50559,9.74904,9.50559,9.74904,2178.2626077278,0
+AGX.US,D,20071228,000000,9.76482,10.8895,9.69483,10.0931,14723.310183207,0
+AGX.US,D,20071231,000000,10.0931,10.4281,10.0388,10.4281,5918.9492563967,0
+AGX.US,D,20080102,000000,10.5071,10.5071,10.2724,10.3966,10753.332733725,0
+AGX.US,D,20080103,000000,10.4607,10.4685,10.4351,10.4607,10367.799528817,0
+AGX.US,D,20080104,000000,10.4685,10.4685,10.3503,10.3887,5379.2027695261,0
+AGX.US,D,20080107,000000,9.84366,10.0773,9.37351,9.8831,10753.332733725,0
+AGX.US,D,20080108,000000,9.73327,10.1157,9.56965,9.64555,7426.5869997984,0
+AGX.US,D,20080109,000000,9.72834,9.72834,8.82746,8.99098,29060.07260044,0
+AGX.US,D,20080110,000000,8.82746,9.02548,8.82746,8.94268,14847.086633204,0
+AGX.US,D,20080111,000000,9.05998,9.1068,8.98369,8.98369,1151.526809395,0
+AGX.US,D,20080114,000000,8.91953,9.02548,8.59337,8.86906,11421.928475919,0
+AGX.US,D,20080115,000000,8.90346,8.98369,8.82746,8.82746,2049.4133524034,0
+AGX.US,D,20080116,000000,8.82746,8.86906,8.25727,8.86906,23939.582902628,0
+AGX.US,D,20080117,000000,8.24948,8.86906,8.24948,8.63231,24835.440323507,0
+AGX.US,D,20080118,000000,8.60874,8.7494,8.39713,8.63231,19967.576331015,0
+AGX.US,D,20080122,000000,8.2961,8.98369,8.2961,8.6465,41476.270920595,0
+AGX.US,D,20080123,000000,8.51442,8.83653,8.42907,8.68011,85361.109810797,0
+AGX.US,D,20080124,000000,8.71115,8.98369,8.59337,8.78675,65993.13906952,0
+AGX.US,D,20080125,000000,8.72653,8.91953,8.71115,8.7494,19072.733471204,0
+AGX.US,D,20080128,000000,8.82746,8.86906,8.58499,8.7494,60294.349564347,0
+AGX.US,D,20080129,000000,8.64039,8.86906,8.58499,8.7494,41616.280347641,0
+AGX.US,D,20080130,000000,8.73392,8.73392,8.59978,8.59978,3325.7311728605,0
+AGX.US,D,20080131,000000,8.59337,8.96782,8.59337,8.86068,28676.568517664,0
+AGX.US,D,20080201,000000,8.7494,9.02548,8.7494,9.02548,124043.27955688,0
+AGX.US,D,20080204,000000,9.1001,9.17944,9.02548,9.02548,41349.450787402,0
+AGX.US,D,20080205,000000,9.1001,9.1001,8.96782,8.98369,52154.526135469,0
+AGX.US,D,20080206,000000,9.05998,9.18526,8.99098,9.14011,27370.828426306,0
+AGX.US,D,20080207,000000,9.14011,9.21808,8.90346,9.14858,42372.128341473,0
+AGX.US,D,20080208,000000,8.86906,9.05998,8.86906,9.03199,2429.8737519832,0
+AGX.US,D,20080211,000000,8.90346,9.16495,8.7563,9.13163,5118.4605756807,0
+AGX.US,D,20080212,000000,9.17944,9.17944,8.99955,9.15647,2302.0390577244,0
+AGX.US,D,20080213,000000,9.17944,9.21029,9.1001,9.14011,29186.892733634,0
+AGX.US,D,20080214,000000,9.08333,9.14011,9.07673,9.07673,6657.5497121144,0
+AGX.US,D,20080215,000000,9.03869,9.09171,8.98369,9.06846,2688.5868236975,0
+AGX.US,D,20080219,000000,9.1001,9.12405,8.98369,9.05998,20865.462874023,0
+AGX.US,D,20080220,000000,9.06846,9.08333,9.06846,9.08333,513.36789916639,0
+AGX.US,D,20080221,000000,9.03199,9.1001,8.7701,9.1001,24835.440323507,0
+AGX.US,D,20080222,000000,9.04509,9.14011,9.04509,9.12405,9089.4525862287,0
+AGX.US,D,20080225,000000,9.14011,9.40505,9.1001,9.16495,25730.283183318,0
+AGX.US,D,20080226,000000,9.1001,9.1001,9.1001,9.1001,1279.3615036538,0
+AGX.US,D,20080227,000000,9.05998,9.05998,9.05998,9.05998,767.00816555295,0
+AGX.US,D,20080228,000000,9.1001,9.14011,9.03199,9.14011,6400.8657625312,0
+AGX.US,D,20080229,000000,9.06846,9.37351,8.86906,8.99098,58374.800028334,0
+AGX.US,D,20080303,000000,9.04509,9.25642,9.02548,9.17944,6911.1899785009,0
+AGX.US,D,20080304,000000,9.17944,9.17944,9.14011,9.14011,1855.6321888841,0
+AGX.US,D,20080305,000000,9.20063,9.25642,9.14858,9.15647,16385.161208572,0
+AGX.US,D,20080306,000000,9.21029,9.51348,9.17944,9.51348,19874.236712985,0
+AGX.US,D,20080307,000000,9.44547,9.74904,9.44547,9.56965,100364.4388481,0
+AGX.US,D,20080310,000000,9.6012,9.6012,9.52234,9.56965,27393.148769748,0
+AGX.US,D,20080311,000000,9.6012,9.6012,9.53811,9.56965,5379.2027695261,0
+AGX.US,D,20080312,000000,9.56965,9.56965,9.37351,9.45237,6015.3325576236,0
+AGX.US,D,20080313,000000,9.23355,9.72834,9.17944,9.56965,22656.163154712,0
+AGX.US,D,20080314,000000,9.53023,9.56965,9.41491,9.44547,7551.3780108606,0
+AGX.US,D,20080317,000000,9.44547,9.91858,8.63231,9.39717,31010.058968421,0
+AGX.US,D,20080318,000000,9.37351,9.48785,9.37351,9.37351,5631.8284748471,0
+AGX.US,D,20080319,000000,9.45237,9.45237,9.1001,9.14858,2049.4133524034,0
+AGX.US,D,20080320,000000,9.14858,9.17944,8.86906,8.86906,8320.4152985446,0
+AGX.US,D,20080324,000000,8.68011,9.17944,8.68011,9.08333,3842.1427552236,0
+AGX.US,D,20080325,000000,8.7563,10.4991,8.7563,9.49671,19385.218279392,0
+AGX.US,D,20080326,000000,9.6012,9.60908,9.45237,9.45237,17024.334679866,0
+AGX.US,D,20080327,000000,9.55586,10.5356,9.55586,9.96096,72762.290498844,0
+AGX.US,D,20080328,000000,9.99054,10.3128,9.99054,10.1522,94857.40138431,0
+AGX.US,D,20080331,000000,10.2626,10.7228,10.2626,10.7228,24218.587195654,0
+AGX.US,D,20080401,000000,10.7889,10.7889,10.6647,10.7889,9217.2872804875,0
+AGX.US,D,20080402,000000,10.7406,10.8973,10.6992,10.6992,9794.5725267833,0
+AGX.US,D,20080403,000000,10.781,10.8027,10.6992,10.7406,8641.0165952572,0
+AGX.US,D,20080404,000000,10.9377,10.9377,10.6253,10.6253,15714.536344246,0
+AGX.US,D,20080407,000000,10.6253,11.4444,10.6253,11.4444,73740.327366031,0
+AGX.US,D,20080408,000000,11.6701,11.6947,11.2877,11.3261,43801.644882827,0
+AGX.US,D,20080409,000000,11.4059,11.5981,11.2098,11.2729,16385.161208572,0
+AGX.US,D,20080410,000000,11.1704,11.1704,10.6647,10.9752,15897.157336044,0
+AGX.US,D,20080411,000000,10.9377,10.9377,10.8214,10.9377,1924.6223413412,0
+AGX.US,D,20080414,000000,10.6992,10.7406,10.3128,10.5681,24134.378627214,0
+AGX.US,D,20080415,000000,10.6253,10.6253,10.4281,10.5356,2049.4133524034,0
+AGX.US,D,20080416,000000,10.649,10.649,10.3887,10.3887,12160.528931637,0
+AGX.US,D,20080417,000000,10.4685,10.4685,10.3128,10.3128,10179.091170625,0
+AGX.US,D,20080418,000000,10.234,10.234,9.89788,9.89788,12160.528931637,0
+AGX.US,D,20080421,000000,9.77861,9.91858,9.72834,9.91858,9473.9712300707,0
+AGX.US,D,20080422,000000,9.84366,10.2724,9.84366,10.2498,5248.3243920706,0
+AGX.US,D,20080423,000000,10.1522,10.3503,9.99838,10.3503,3325.7311728605,0
+AGX.US,D,20080424,000000,10.296,10.4685,10.296,10.4685,6529.7150178555,0
+AGX.US,D,20080425,000000,10.1522,10.781,9.68695,10.3503,80339.032536343,0
+AGX.US,D,20080428,000000,10.3887,10.5071,9.94319,10.1522,9524.699283348,0
+AGX.US,D,20080429,000000,10.1522,10.1522,9.91858,9.99838,8871.3219571362,0
+AGX.US,D,20080430,000000,9.91858,9.91858,9.76482,9.76482,6160.4147899967,0
+AGX.US,D,20080501,000000,10.1413,10.1413,9.60908,9.78749,8243.3086575631,0
+AGX.US,D,20080502,000000,10.1413,10.1413,9.72834,10.0773,5118.4605756807,0
+AGX.US,D,20080505,000000,10.0299,10.1157,9.9688,10.0457,7426.5869997984,0
+AGX.US,D,20080506,000000,9.99054,9.99838,9.76482,9.84366,4030.8511134152,0
+AGX.US,D,20080507,000000,9.76482,9.96096,9.64555,9.96096,7846.6152809345,0
+AGX.US,D,20080508,000000,9.80326,10.0693,9.76482,10.0693,2688.5868236975,0
+AGX.US,D,20080509,000000,10.5356,10.5356,9.93635,9.93635,2146.8112146958,0
+AGX.US,D,20080512,000000,10.1157,10.234,10.1157,10.234,895.85742087732,0
+AGX.US,D,20080513,000000,10.1522,10.1946,10.0388,10.0388,13167.988069725,0
+AGX.US,D,20080514,000000,9.96096,9.96096,9.41491,9.41491,41986.595136566,0
+AGX.US,D,20080515,000000,9.37351,9.64555,9.05998,9.53023,26962.974877956,0
+AGX.US,D,20080516,000000,9.37351,9.5874,9.33201,9.33201,773.09553194623,0
+AGX.US,D,20080519,000000,8.83653,9.76482,8.83653,9.33201,20434.274421166,0
+AGX.US,D,20080520,000000,9.33201,9.37351,9.25642,9.37351,12761.14908244,0
+AGX.US,D,20080521,000000,9.17944,9.56965,9.17944,9.56965,4379.8601199631,0
+AGX.US,D,20080522,000000,9.68695,10.2626,9.60908,9.66231,28732.369376269,0
+AGX.US,D,20080523,000000,9.74017,9.84366,9.74017,9.84366,7166.8593670186,0
+AGX.US,D,20080527,000000,9.72834,9.72834,9.41491,9.45237,2429.8737519832,0
+AGX.US,D,20080528,000000,9.45237,9.68695,9.45237,9.48785,2183.3354130555,0
+AGX.US,D,20080529,000000,9.45237,9.72834,9.45237,9.62978,2302.0390577244,0
+AGX.US,D,20080530,000000,9.50559,9.76482,9.50559,9.76482,1377.7739270118,0
+AGX.US,D,20080602,000000,9.53023,9.53023,9.21808,9.35744,3712.2789388337,0
+AGX.US,D,20080603,000000,9.38337,9.38337,9.38337,9.38337,383.50408277647,0
+AGX.US,D,20080604,000000,9.45237,9.72834,9.45237,9.72834,1664.8947085614,0
+AGX.US,D,20080605,000000,9.72834,9.72834,9.72834,9.72834,1921.5786581446,0
+AGX.US,D,20080606,000000,10.4203,10.5937,9.8831,10.5937,120894.08200942,0
+AGX.US,D,20080609,000000,10.6776,10.9377,10.4607,10.9299,78312.954088448,0
+AGX.US,D,20080610,000000,10.9299,10.9752,10.6647,10.9377,23287.220137482,0
+AGX.US,D,20080611,000000,10.9377,10.9752,10.8214,10.9377,73320.299084895,0
+AGX.US,D,20080612,000000,10.781,10.9377,10.6253,10.6253,14464.597111493,0
+AGX.US,D,20080613,000000,10.6933,10.8569,10.5839,10.8569,7426.5869997984,0
+AGX.US,D,20080616,000000,10.781,10.9209,10.781,10.9053,20448.478276084,0
+AGX.US,D,20080617,000000,10.9377,10.9377,10.4134,10.4685,26371.485776743,0
+AGX.US,D,20080618,000000,10.5455,10.7662,10.5455,10.6864,7295.7086223429,0
+AGX.US,D,20080619,000000,10.9299,10.9299,10.5455,10.6992,15413.211707779,0
+AGX.US,D,20080620,000000,10.5533,10.7662,10.5533,10.7564,13333.361523409,0
+AGX.US,D,20080623,000000,10.7662,10.7662,10.5455,10.7406,56223.930569376,0
+AGX.US,D,20080624,000000,10.7228,10.781,10.5455,10.7406,17411.897006905,0
+AGX.US,D,20080625,000000,10.7564,10.7662,10.6253,10.7318,14657.363713947,0
+AGX.US,D,20080626,000000,10.7564,10.8214,10.6253,10.6253,29045.868745523,0
+AGX.US,D,20080627,000000,10.7228,10.9377,10.5287,10.8126,21667.980676871,0
+AGX.US,D,20080630,000000,10.7406,10.8214,10.7228,10.8126,13687.443335284,0
+AGX.US,D,20080701,000000,10.8214,10.8214,10.6164,10.7318,7632.5428961043,0
+AGX.US,D,20080702,000000,10.6578,11.0205,10.3128,11.0136,88413.924057026,0
+AGX.US,D,20080703,000000,11.0136,11.2098,10.9377,11.1704,34673.638976108,0
+AGX.US,D,20080707,000000,10.9457,11.2482,10.8895,11.1172,143907.37065921,0
+AGX.US,D,20080708,000000,10.9457,11.2482,10.9209,11.053,56914.846655012,0
+AGX.US,D,20080709,000000,11.123,11.3665,11.123,11.13,51642.172797368,0
+AGX.US,D,20080710,000000,11.2098,11.398,11.1112,11.3261,50141.636981426,0
+AGX.US,D,20080711,000000,11.3181,11.3517,11.2029,11.3517,27205.454972622,0
+AGX.US,D,20080714,000000,11.3823,11.5154,11.3823,11.4739,26364.383849284,0
+AGX.US,D,20080715,000000,11.4207,11.9046,11.3665,11.6947,68409.823527651,0
+AGX.US,D,20080716,000000,12.6321,12.6321,11.6395,12.3038,101769.60592387,0
+AGX.US,D,20080717,000000,12.4202,12.8341,12.1845,12.5769,30843.670953671,0
+AGX.US,D,20080718,000000,12.6567,13.1614,12.2792,13.1614,52133.220353093,0
+AGX.US,D,20080721,000000,13.1614,14.2003,13.0608,14.0672,80868.633412559,0
+AGX.US,D,20080722,000000,14.6399,14.6399,13.1614,13.6719,123008.42727002,0
+AGX.US,D,20080723,000000,14.4436,14.4436,13.3171,13.7202,65006.98571381,0
+AGX.US,D,20080724,000000,13.5626,13.5626,11.8761,13.2658,58232.761479157,0
+AGX.US,D,20080725,000000,12.7424,13.1614,12.4685,12.8893,46872.721228236,0
+AGX.US,D,20080728,000000,11.8603,13.1614,11.3429,12.6912,383237.25321623,0
+AGX.US,D,20080729,000000,12.6912,13.2816,12.6912,13.0441,86663.806218959,0
+AGX.US,D,20080730,000000,13.0224,13.0864,12.3038,13.0864,7903.4307006051,0
+AGX.US,D,20080731,000000,12.9515,13.0864,12.8824,12.8824,20742.700985093,0
+AGX.US,D,20080801,000000,12.8489,12.8489,12.6163,12.709,4734.9564929043,0
+AGX.US,D,20080804,000000,12.4832,12.7878,12.1845,12.3492,48078.019774105,0
+AGX.US,D,20080805,000000,12.6005,12.6005,11.9588,12.2102,64814.219111356,0
+AGX.US,D,20080806,000000,11.4739,12.2644,11.4739,12.2546,39358.881976801,0
+AGX.US,D,20080807,000000,11.0136,12.5295,11.0136,12.3275,20895.89970599,0
+AGX.US,D,20080808,000000,12.2319,12.7632,12.2319,12.4911,30148.696623771,0
+AGX.US,D,20080811,000000,12.5295,13.3417,12.4517,12.9662,39882.395486622,0
+AGX.US,D,20080812,000000,13.1249,13.1249,12.5167,12.8095,27907.53122998,0
+AGX.US,D,20080813,000000,12.772,12.8893,12.3492,12.6567,23791.456987059,0
+AGX.US,D,20080814,000000,12.8095,12.8184,12.7809,12.8184,11009.002122242,0
+AGX.US,D,20080815,000000,12.8824,13.1614,12.8824,13.1614,10624.4834784,0
+AGX.US,D,20080818,000000,13.0943,13.0943,12.5295,12.8095,5761.692291237,0
+AGX.US,D,20080819,000000,12.9593,12.9593,12.6005,12.6005,3046.7268798353,0
+AGX.US,D,20080820,000000,12.3728,13.1544,12.3728,13.1544,5626.7556695194,0
+AGX.US,D,20080821,000000,13.0047,13.2816,12.8637,13.2816,4884.0969695395,0
+AGX.US,D,20080822,000000,13.0943,13.4315,12.9819,13.3487,14041.52514716,0
+AGX.US,D,20080825,000000,13.2895,13.3121,13.1614,13.2076,16894.470863476,0
+AGX.US,D,20080826,000000,13.1328,13.6719,13.0047,13.4049,16218.773193822,0
+AGX.US,D,20080827,000000,13.3171,13.3171,13.0047,13.1929,10433.745998078,0
+AGX.US,D,20080828,000000,13.0608,13.2402,12.8558,13.0441,13183.206485708,0
+AGX.US,D,20080829,000000,13.0047,13.3949,13.0047,13.3487,22494.847945291,0
+AGX.US,D,20080902,000000,13.2895,13.2895,12.9819,13.0993,16496.762925782,0
+AGX.US,D,20080903,000000,12.8726,13.0608,12.6567,12.7484,18707.491487607,0
+AGX.US,D,20080904,000000,11.2807,12.5769,11.2807,12.499,28002.899970141,0
+AGX.US,D,20080905,000000,12.1156,12.4911,12.1156,12.4132,19328.402859721,0
+AGX.US,D,20080908,000000,12.2319,12.3038,11.8347,12.1087,30250.152730326,0
+AGX.US,D,20080909,000000,12.0633,12.0633,11.6395,11.7193,16756.490558561,0
+AGX.US,D,20080910,000000,10.9457,12.1313,10.9457,11.9422,29565.324011082,0
+AGX.US,D,20080911,000000,11.9422,12.1087,11.5606,11.8761,39680.497834578,0
+AGX.US,D,20080912,000000,11.7193,11.8761,11.4266,11.7193,19494.790874471,0
+AGX.US,D,20080915,000000,11.5981,11.7036,11.5912,11.5912,1592.8608729076,0
+AGX.US,D,20080916,000000,11.4828,11.5774,11.1861,11.539,17281.018629449,0
+AGX.US,D,20080917,000000,11.1704,11.5606,10.7662,11.0452,104053.38288242,0
+AGX.US,D,20080918,000000,10.5218,11.2423,10.5218,11.2255,18988.524902763,0
+AGX.US,D,20080919,000000,11.3261,11.6395,11.3261,11.5981,15231.605277045,0
+AGX.US,D,20080922,000000,11.7559,11.7953,11.196,11.7953,16105.142354481,0
+AGX.US,D,20080923,000000,11.4444,11.7953,11.3261,11.7953,10657.963993563,0
+AGX.US,D,20080924,000000,11.7953,11.9826,11.5232,11.7953,18473.127881466,0
+AGX.US,D,20080925,000000,11.7263,11.8347,11.5981,11.8347,20991.268446151,0
+AGX.US,D,20080926,000000,11.8761,12.1008,11.4059,11.7883,14346.908027889,0
+AGX.US,D,20080929,000000,11.6395,11.9293,10.6992,11.9136,42474.599009093,0
+AGX.US,D,20080930,000000,12.3974,12.3974,11.606,12.0909,30692.501354905,0
+AGX.US,D,20081001,000000,12.1087,12.1087,11.7193,11.9194,19531.31507283,0
+AGX.US,D,20081002,000000,11.3181,12.4911,11.3181,12.2881,32458.85217002,0
+AGX.US,D,20081003,000000,12.1087,12.1461,11.9046,12.1461,15905.273824568,0
+AGX.US,D,20081006,000000,11.9136,11.9136,10.781,11.3823,49453.764578986,0
+AGX.US,D,20081007,000000,11.7193,11.7697,11.4996,11.4996,12052.985458689,0
+AGX.US,D,20081008,000000,10.6006,12.1461,10.6006,11.6799,35420.35592035,0
+AGX.US,D,20081009,000000,12.0633,12.1461,11.2571,12.1461,32381.745529039,0
+AGX.US,D,20081010,000000,11.4828,11.532,9.76482,10.6253,62155.054558558,0
+AGX.US,D,20081013,000000,11.5606,11.5606,10.641,10.8805,11809.490802958,0
+AGX.US,D,20081014,000000,11.2482,11.2482,10.5287,10.7494,13101.027039398,0
+AGX.US,D,20081015,000000,9.98359,10.4518,9.01808,9.91858,52335.118005137,0
+AGX.US,D,20081016,000000,9.60908,10.2724,9.56965,10.1522,74387.61732585,0
+AGX.US,D,20081017,000000,10.0457,10.2498,10.0457,10.1522,22414.697621113,0
+AGX.US,D,20081020,000000,10.2576,10.2576,10.0773,10.1867,7054.2430887429,0
+AGX.US,D,20081021,000000,10.1709,10.2724,10.1522,10.234,22755.590139137,0
+AGX.US,D,20081022,000000,10.2251,10.3128,9.92741,10.1097,49680.011696602,0
+AGX.US,D,20081023,000000,10.6006,10.6006,9.76482,9.87422,42151.968590249,0
+AGX.US,D,20081024,000000,9.40505,9.6012,9.14011,9.20063,38897.256691977,0
+AGX.US,D,20081027,000000,9.20063,9.38337,8.86906,9.34868,42375.17202467,0
+AGX.US,D,20081028,000000,9.3056,9.3056,9.01808,9.2506,21720.73785228,0
+AGX.US,D,20081029,000000,9.40505,9.45237,8.99098,9.21808,21461.010219499,0
+AGX.US,D,20081030,000000,9.21808,9.2643,8.71115,9.09171,38026.763297738,0
+AGX.US,D,20081031,000000,9.14858,9.37351,9.14858,9.27298,29208.198516011,0
+AGX.US,D,20081103,000000,9.37351,9.37351,8.66197,9.14011,40291.263596037,0
+AGX.US,D,20081104,000000,9.07673,9.07673,8.98369,9.05998,14313.427512726,0
+AGX.US,D,20081105,000000,8.7628,8.91095,8.3576,8.43656,37136.993243255,0
+AGX.US,D,20081106,000000,8.63231,8.6465,8.43656,8.6465,16640.830597089,0
+AGX.US,D,20081107,000000,8.78675,8.78675,8.59978,8.6947,3482.9881380202,0
+AGX.US,D,20081110,000000,8.83653,8.86068,8.12519,8.12519,45249.423523362,0
+AGX.US,D,20081111,000000,8.08557,8.08557,7.96857,8.00741,27345.464399667,0
+AGX.US,D,20081112,000000,8.43656,8.43656,7.56149,7.65533,49383.759865463,0
+AGX.US,D,20081113,000000,7.42104,8.06093,7.35097,8.06093,27383.003159093,0
+AGX.US,D,20081114,000000,8.04653,8.04653,7.48333,7.82712,150639.99789017,0
+AGX.US,D,20081117,000000,7.92875,7.92875,7.53824,7.69466,48349.922139671,0
+AGX.US,D,20081118,000000,7.6164,7.76503,7.41336,7.74158,30571.768588104,0
+AGX.US,D,20081119,000000,7.55391,7.79569,7.55391,7.60073,3991.2832318589,0
+AGX.US,D,20081120,000000,7.50689,7.50689,7.03043,7.10869,70668.236459557,0
+AGX.US,D,20081121,000000,7.03043,7.25683,6.96804,7.2179,34278.974721611,0
+AGX.US,D,20081124,000000,7.24136,7.42903,7.21031,7.28818,16068.618156121,0
+AGX.US,D,20081125,000000,7.31173,7.42104,6.64011,6.64011,42822.593454575,0
+AGX.US,D,20081126,000000,6.77249,7.68667,6.77249,7.65533,106642.5427217,0
+AGX.US,D,20081128,000000,7.71003,8.00741,7.71003,7.94462,13567.72512955,0
+AGX.US,D,20081201,000000,8.00741,8.00741,7.42104,7.73349,27110.08623246,0
+AGX.US,D,20081202,000000,7.73349,7.96039,7.66322,7.93713,15601.92006597,0
+AGX.US,D,20081203,000000,7.93713,8.24948,7.85118,8.2409,72403.135881642,0
+AGX.US,D,20081204,000000,8.20226,8.98369,8.17053,8.54527,65215.985293312,0
+AGX.US,D,20081205,000000,8.59337,8.96782,8.43656,8.59337,32578.570375755,0
+AGX.US,D,20081208,000000,8.59337,9.23355,8.59337,8.95855,18305.72530565,0
+AGX.US,D,20081209,000000,9.68004,9.8831,9.14011,9.68695,44227.760530357,0
+AGX.US,D,20081210,000000,9.77171,9.99838,9.61499,9.77861,14439.233084854,0
+AGX.US,D,20081211,000000,9.83578,9.8831,9.41491,9.42181,19198.539043331,0
+AGX.US,D,20081212,000000,9.33201,9.33201,8.8108,9.02548,28995.140692246,0
+AGX.US,D,20081215,000000,8.98369,9.45237,8.89035,9.17944,42576.055115648,0
+AGX.US,D,20081216,000000,9.1001,9.37351,8.59337,9.02548,60166.514870088,0
+AGX.US,D,20081217,000000,9.01808,9.36563,9.01808,9.36563,13314.084863163,0
+AGX.US,D,20081218,000000,9.17944,9.24183,8.25727,8.28042,70598.231746034,0
+AGX.US,D,20081219,000000,8.34459,8.38925,8.04653,8.04653,41177.989967325,0
+AGX.US,D,20081222,000000,8.12519,8.31118,8.11681,8.30339,12992.469005385,0
+AGX.US,D,20081223,000000,8.28871,8.3576,8.28871,8.31906,2688.5868236975,0
+AGX.US,D,20081224,000000,8.34459,8.34459,8.32685,8.32685,567.13963564034,0
+AGX.US,D,20081226,000000,8.38215,8.42907,8.2961,8.2961,5872.2794473816,0
+AGX.US,D,20081229,000000,8.28042,8.40502,8.12519,8.12519,13702.661751267,0
+AGX.US,D,20081230,000000,8.2409,8.28042,8.04653,8.2409,21317.957109258,0
+AGX.US,D,20081231,000000,8.04653,8.59337,8.04653,8.51442,25820.579118152,0
+AGX.US,D,20090102,000000,8.55355,8.6537,8.3576,8.6537,24067.417596888,0
+AGX.US,D,20090105,000000,8.66197,8.70268,8.43656,8.47549,9090.4671472942,0
+AGX.US,D,20090106,000000,8.43656,8.59337,8.34459,8.34459,11480.773017721,0
+AGX.US,D,20090107,000000,8.50653,8.50653,8.05333,8.28871,18208.327443358,0
+AGX.US,D,20090108,000000,8.20995,8.31906,8.20226,8.31906,11646.146471406,0
+AGX.US,D,20090109,000000,8.21765,8.21765,8.0694,8.10075,1536.045453237,0
+AGX.US,D,20090112,000000,8.0694,8.0694,7.69466,7.69466,105675.66602623,0
+AGX.US,D,20090113,000000,7.78041,7.81185,7.2179,7.6709,20167.444860928,0
+AGX.US,D,20090114,000000,7.6164,7.63217,6.8742,6.8742,10753.332733725,0
+AGX.US,D,20090115,000000,6.78816,7.41336,6.53839,7.17098,24860.804350145,0
+AGX.US,D,20090116,000000,7.09302,7.52266,7.09302,7.4991,8832.7686366455,0
+AGX.US,D,20090120,000000,7.65533,7.65533,7.42104,7.53025,3457.6241113815,0
+AGX.US,D,20090121,000000,7.4991,7.89001,7.42104,7.85118,7121.204119069,0
+AGX.US,D,20090122,000000,7.87424,7.87424,7.66322,7.82712,5363.9843535429,0
+AGX.US,D,20090123,000000,7.42903,7.81185,7.42104,7.81185,27554.46397917,0
+AGX.US,D,20090126,000000,7.73349,7.81934,7.73349,7.79569,3586.4733667059,0
+AGX.US,D,20090127,000000,7.73349,8.08557,7.73349,8.05333,3142.0956199967,0
+AGX.US,D,20090128,000000,8.3576,8.66197,8.2409,8.59337,15682.070390148,0
+AGX.US,D,20090129,000000,8.57671,8.59337,8.08557,8.51442,20588.487703129,0
+AGX.US,D,20090130,000000,8.45242,8.77956,8.3508,8.77956,4349.4232879967,0
+AGX.US,D,20090202,000000,8.70268,8.9277,8.6465,8.88503,14228.204383221,0
+AGX.US,D,20090203,000000,8.94268,9.14011,8.86068,9.06846,8192.5806042858,0
+AGX.US,D,20090204,000000,8.98369,9.25642,8.98369,9.21029,15068.260945493,0
+AGX.US,D,20090205,000000,9.25642,9.48785,9.25642,9.48095,31744.601179876,0
+AGX.US,D,20090206,000000,9.48095,9.75693,9.41491,9.75693,30209.570287704,0
+AGX.US,D,20090209,000000,9.67019,9.74904,9.61499,9.66231,11394.535327149,0
+AGX.US,D,20090210,000000,9.59331,9.59331,9.2643,9.38337,4480.3016654521,0
+AGX.US,D,20090211,000000,9.33201,9.65442,9.05998,9.54797,10496.648784141,0
+AGX.US,D,20090212,000000,9.42181,9.66231,9.17944,9.5874,16577.927811025,0
+AGX.US,D,20090213,000000,9.74017,9.74017,9.14011,9.61499,3586.4733667059,0
+AGX.US,D,20090217,000000,9.56473,9.56473,9.45237,9.54797,1793.7439638857,0
+AGX.US,D,20090218,000000,9.41491,9.50559,9.29535,9.46025,3586.4733667059,0
+AGX.US,D,20090219,000000,9.61499,9.66231,9.41491,9.48095,4735.9710539698,0
+AGX.US,D,20090220,000000,9.46715,9.61499,9.46025,9.60908,3073.1054675395,0
+AGX.US,D,20090223,000000,9.63766,9.63766,9.49671,9.49671,4349.4232879967,0
+AGX.US,D,20090224,000000,9.21808,9.48785,8.88503,9.45237,8921.035449348,0
+AGX.US,D,20090225,000000,9.37351,9.53811,8.78675,9.53811,12060.087386148,0
+AGX.US,D,20090226,000000,9.53023,9.61499,9.47404,9.56965,3586.4733667059,0
+AGX.US,D,20090227,000000,9.46025,9.6012,9.38337,9.45237,9498.3206956438,0
+AGX.US,D,20090302,000000,9.45237,9.45237,9.28076,9.28076,6272.0165072068,0
+AGX.US,D,20090303,000000,9.21808,9.21808,8.59337,9.00872,7550.363449795,0
+AGX.US,D,20090304,000000,9.21808,9.45237,9.15647,9.43068,25703.904595614,0
+AGX.US,D,20090305,000000,9.25642,9.43856,9.25642,9.43856,12287.34906483,0
+AGX.US,D,20090306,000000,9.39224,9.39224,9.3398,9.38337,7295.7086223429,0
+AGX.US,D,20090309,000000,9.21808,9.36563,9.16495,9.29535,3147.1684253244,0
+AGX.US,D,20090310,000000,9.22478,9.64555,9.22478,9.53023,35524.855710101,0
+AGX.US,D,20090311,000000,9.46715,9.56473,9.39224,9.48785,12884.925532437,0
+AGX.US,D,20090312,000000,9.41491,9.84366,9.32511,9.76482,63313.683295412,0
+AGX.US,D,20090313,000000,9.76482,9.77171,9.59331,9.72834,2904.6883306589,0
+AGX.US,D,20090316,000000,10.3345,10.3345,9.70271,9.70271,8707.9776255833,0
+AGX.US,D,20090317,000000,9.74904,9.99838,9.59331,9.59331,21077.506136723,0
+AGX.US,D,20090318,000000,9.61499,9.81705,9.60908,9.81705,11009.002122242,0
+AGX.US,D,20090319,000000,9.97476,10.3414,9.97476,10.2626,9188.8795706522,0
+AGX.US,D,20090320,000000,10.3808,10.7228,10.3808,10.6006,11077.9922747,0
+AGX.US,D,20090323,000000,10.5533,10.7564,10.5218,10.7406,36535.358531385,0
+AGX.US,D,20090324,000000,10.6992,10.7228,10.4991,10.6933,8832.7686366455,0
+AGX.US,D,20090325,000000,10.6933,10.7406,10.5839,10.5839,13088.852306612,0
+AGX.US,D,20090326,000000,9.75693,10.4785,9.75693,10.1946,34694.944758485,0
+AGX.US,D,20090327,000000,10.1788,10.3808,10.1325,10.1325,9153.3699333581,0
+AGX.US,D,20090330,000000,10.0773,10.0773,9.76482,9.83578,25344.74997841,0
+AGX.US,D,20090331,000000,9.97476,10.4685,9.97476,10.3414,24167.859142376,0
+AGX.US,D,20090401,000000,10.3345,10.3345,9.91858,10.0773,14768.965431157,0
+AGX.US,D,20090402,000000,10.1157,10.6992,10.0931,10.2803,21955.10145842,0
+AGX.US,D,20090403,000000,10.2015,10.4518,9.76482,10.4351,28477.714548818,0
+AGX.US,D,20090406,000000,10.3808,10.5071,10.3503,10.4991,12538.960209086,0
+AGX.US,D,20090407,000000,10.4685,10.9752,9.85352,10.9752,33040.195660578,0
+AGX.US,D,20090408,000000,10.9594,11.0136,10.7406,10.9989,19295.936905624,0
+AGX.US,D,20090409,000000,10.99,11.7193,10.7564,11.6395,20959.81705312,0
+AGX.US,D,20090413,000000,11.2877,12.0308,11.2877,11.8347,51846.099571544,0
+AGX.US,D,20090414,000000,11.7193,11.9904,11.4828,11.8347,30283.63324549,0
+AGX.US,D,20090415,000000,11.9342,12.358,11.5706,11.5981,59780.98166518,0
+AGX.US,D,20090416,000000,11.8347,11.8347,11.7193,11.7193,29534.887179116,0
+AGX.US,D,20090417,000000,11.6701,11.7953,11.4907,11.7953,7711.6786592169,0
+AGX.US,D,20090420,000000,11.6238,11.6238,11.1704,11.2344,12945.79919637,0
+AGX.US,D,20090421,000000,11.13,11.13,10.7889,10.8973,22083.950713745,0
+AGX.US,D,20090422,000000,10.8273,10.8273,10.5071,10.5071,29827.080765994,0
+AGX.US,D,20090423,000000,10.4203,10.5937,10.3887,10.4685,5761.692291237,0
+AGX.US,D,20090424,000000,10.4055,10.4923,10.3562,10.3651,2951.358139674,0
+AGX.US,D,20090427,000000,10.3503,10.5356,10.3503,10.3562,7396.150167832,0
+AGX.US,D,20090428,000000,10.374,10.5455,10.374,10.4203,9217.2872804875,0
+AGX.US,D,20090429,000000,10.4607,10.6164,10.3503,10.3503,19840.756197822,0
+AGX.US,D,20090430,000000,10.4991,10.5455,10.3966,10.3966,8832.7686366455,0
+AGX.US,D,20090501,000000,10.3966,10.5129,10.2093,10.5129,3712.2789388337,0
+AGX.US,D,20090504,000000,10.5455,10.9299,10.4607,10.5455,14719.251938944,0
+AGX.US,D,20090505,000000,10.4607,10.5455,10.3503,10.5455,5724.1535318118,0
+AGX.US,D,20090506,000000,10.5937,10.5937,10.5287,10.5839,4349.4232879967,0
+AGX.US,D,20090507,000000,10.575,10.5839,10.3414,10.5455,7466.1548813547,0
+AGX.US,D,20090508,000000,10.5455,10.5455,10.0773,10.1325,8924.0791325446,0
+AGX.US,D,20090511,000000,9.91858,9.98359,9.87422,9.91858,13583.958106599,0
+AGX.US,D,20090512,000000,9.95213,9.9688,8.86906,9.57755,27908.545791045,0
+AGX.US,D,20090513,000000,9.61499,9.61499,9.46715,9.55586,6529.7150178555,0
+AGX.US,D,20090514,000000,9.61499,9.98359,9.61499,9.91167,10916.677065277,0
+AGX.US,D,20090515,000000,10.0388,10.0388,9.83578,9.95213,12359.382900484,0
+AGX.US,D,20090518,000000,9.99838,10.1946,9.97476,9.97476,8534.4876833749,0
+AGX.US,D,20090519,000000,9.99054,10.5455,9.95213,10.5356,22656.163154712,0
+AGX.US,D,20090520,000000,10.5603,10.9209,10.4203,10.9209,20355.138658054,0
+AGX.US,D,20090521,000000,10.8895,10.9209,10.5455,10.6933,35927.636453123,0
+AGX.US,D,20090522,000000,10.8805,10.9989,10.8027,10.9457,40672.738556683,0
+AGX.US,D,20090526,000000,11.0373,11.0924,10.7889,10.9053,30328.273932373,0
+AGX.US,D,20090527,000000,10.7406,10.9594,10.6696,10.7318,7426.5869997984,0
+AGX.US,D,20090528,000000,10.6253,10.849,10.3808,10.849,49291.434808498,0
+AGX.US,D,20090529,000000,10.7741,11.0856,10.649,11.0698,127734.25271333,0
+AGX.US,D,20090601,000000,10.9989,11.0136,10.708,10.9377,21388.976383846,0
+AGX.US,D,20090602,000000,11.0373,11.2877,10.8431,11.2877,22276.717316199,0
+AGX.US,D,20090603,000000,11.2877,11.3181,11.0205,11.1704,8627.8273014051,0
+AGX.US,D,20090604,000000,11.1704,11.3113,11.1704,11.2877,4288.5496240639,0
+AGX.US,D,20090605,000000,11.2659,11.3429,10.9209,11.3261,11474.685651328,0
+AGX.US,D,20090608,000000,11.3665,12.0377,10.4923,10.6992,100474.01144317,0
+AGX.US,D,20090609,000000,10.8973,11.0067,10.781,11.0067,15935.710656535,0
+AGX.US,D,20090610,000000,11.13,11.13,10.9053,11.1112,10791.886054215,0
+AGX.US,D,20090611,000000,11.053,11.053,10.5218,10.9299,20310.49797117,0
+AGX.US,D,20090612,000000,10.8273,10.9299,10.708,10.849,8259.5416346119,0
+AGX.US,D,20090615,000000,10.6992,10.6992,9.76482,10.1522,44022.819195116,0
+AGX.US,D,20090616,000000,10.2626,10.2626,9.74017,9.79537,5379.2027695261,0
+AGX.US,D,20090617,000000,9.51348,9.99054,9.51348,9.76482,8911.9043997581,0
+AGX.US,D,20090618,000000,9.8831,9.99838,9.39717,9.62189,11139.880499698,0
+AGX.US,D,20090619,000000,9.84366,9.84366,9.25642,9.53023,8122.5758907631,0
+AGX.US,D,20090622,000000,9.51348,9.51348,9.21808,9.29535,16784.898268397,0
+AGX.US,D,20090623,000000,9.37351,9.37351,8.80223,9.1001,11004.94387798,0
+AGX.US,D,20090624,000000,9.21808,9.53023,9.04509,9.41491,9265.9862116337,0
+AGX.US,D,20090625,000000,9.29535,9.97476,9.29535,9.97476,26052.913602162,0
+AGX.US,D,20090626,000000,10.1157,10.849,9.91858,10.4439,825327.16472267,0
+AGX.US,D,20090629,000000,10.3503,11.7193,10.162,11.0304,63757.046481056,0
+AGX.US,D,20090630,000000,11.2098,11.3517,10.9989,11.0373,27268.357758686,0
+AGX.US,D,20090701,000000,11.3261,11.6947,11.0373,11.2877,21578.699303103,0
+AGX.US,D,20090702,000000,11.3429,11.5528,10.6253,11.13,16514.010463896,0
+AGX.US,D,20090706,000000,11.6947,11.8682,11.1368,11.539,31500.091963079,0
+AGX.US,D,20090707,000000,11.2423,11.9136,11.2098,11.8268,61007.585993426,0
+AGX.US,D,20090708,000000,11.8761,11.9136,10.9594,11.3261,23093.438973963,0
+AGX.US,D,20090709,000000,11.1172,11.3429,10.9989,11.1546,15181.891784834,0
+AGX.US,D,20090710,000000,11.1546,11.3261,11.0067,11.2482,6911.1899785009,0
+AGX.US,D,20090713,000000,11.3034,11.7193,11.2423,11.7193,18631.399407691,0
+AGX.US,D,20090714,000000,11.7559,11.8603,11.6306,11.7193,11597.447540259,0
+AGX.US,D,20090715,000000,11.7193,12.1008,11.6947,12.1008,23720.437712471,0
+AGX.US,D,20090716,000000,12.0308,12.4044,11.9588,12.2881,30094.924887298,0
+AGX.US,D,20090717,000000,12.2546,12.358,10.8214,11.2029,42789.112939412,0
+AGX.US,D,20090720,000000,11.4828,12.2033,11.398,12.0909,23385.632560841,0
+AGX.US,D,20090721,000000,12.1461,12.1845,11.9136,12.1541,29738.813953291,0
+AGX.US,D,20090722,000000,12.1156,12.1845,11.951,12.1767,12418.227442286,0
+AGX.US,D,20090723,000000,12.1156,12.2181,11.606,12.2181,31216.014864726,0
+AGX.US,D,20090724,000000,12.1383,12.499,12.0633,12.499,17443.348399936,0
+AGX.US,D,20090727,000000,12.4202,12.4202,11.9293,12.1087,28273.787774642,0
+AGX.US,D,20090728,000000,11.7479,12.1717,11.6238,11.8761,79727.252213819,0
+AGX.US,D,20090729,000000,11.81,11.8199,11.196,11.7115,35734.869850669,0
+AGX.US,D,20090730,000000,11.8347,11.8347,11.4207,11.6395,19725.09623635,0
+AGX.US,D,20090731,000000,11.4828,11.5606,11.1368,11.5606,14968.833961069,0
+AGX.US,D,20090803,000000,11.5606,11.5981,11.0629,11.2877,16010.788175385,0
+AGX.US,D,20090804,000000,11.3261,11.6238,11.2571,11.6238,10237.935712427,0
+AGX.US,D,20090805,000000,11.5912,11.5912,11.1782,11.398,13017.833032023,0
+AGX.US,D,20090806,000000,11.3823,11.3823,10.5937,10.9457,12533.887403759,0
+AGX.US,D,20090807,000000,10.8973,11.1704,9.59331,9.64555,81490.559345738,0
+AGX.US,D,20090810,000000,9.48785,10.7494,9.37351,10.5356,70591.129818575,0
+AGX.US,D,20090811,000000,10.6253,11.0856,10.4439,10.5218,23006.186722326,0
+AGX.US,D,20090812,000000,10.4991,11.0924,10.4991,10.9377,16566.767639305,0
+AGX.US,D,20090813,000000,10.9821,10.9821,10.3503,10.849,49304.62410235,0
+AGX.US,D,20090814,000000,10.8707,11.0067,10.3503,10.4991,12616.066850067,0
+AGX.US,D,20090817,000000,10.4281,10.5129,10.0773,10.4134,22083.950713745,0
+AGX.US,D,20090818,000000,10.4873,10.4873,9.9688,10.0625,27126.31920951,0
+AGX.US,D,20090819,000000,9.97476,9.98359,9.57755,9.80326,86059.127823894,0
+AGX.US,D,20090820,000000,9.77171,10.6164,9.76482,10.6164,26033.636941916,0
+AGX.US,D,20090821,000000,10.6647,10.9377,10.5533,10.9377,27112.115354592,0
+AGX.US,D,20090824,000000,10.9299,10.9299,10.6253,10.8214,5882.425058037,0
+AGX.US,D,20090825,000000,10.8126,10.9377,10.7494,10.8027,17602.634487227,0
+AGX.US,D,20090826,000000,10.8352,10.9535,10.5839,10.9535,15315.813845485,0
+AGX.US,D,20090827,000000,10.9299,10.9377,10.5603,10.8569,4993.6695646185,0
+AGX.US,D,20090828,000000,10.708,10.9209,10.4685,10.4685,5941.2695998387,0
+AGX.US,D,20090831,000000,10.4439,10.9457,10.2418,10.7406,42102.255098037,0
+AGX.US,D,20090901,000000,10.6933,11.3181,10.5218,10.6578,26542.946596821,0
+AGX.US,D,20090902,000000,10.6696,10.7228,10.5603,10.6933,1980.4231999462,0
+AGX.US,D,20090903,000000,10.6696,10.8352,10.4685,10.7228,3842.1427552236,0
+AGX.US,D,20090904,000000,10.7406,10.9377,10.708,10.9377,4456.9667609446,0
+AGX.US,D,20090908,000000,10.9377,11.3034,10.4785,10.9535,28836.86916602,0
+AGX.US,D,20090909,000000,10.9752,10.9752,10.234,10.5455,13441.919557422,0
+AGX.US,D,20090910,000000,10.5218,10.6578,10.4685,10.6075,8463.4684087866,0
+AGX.US,D,20090911,000000,10.5839,10.5839,9.80326,10.1522,28127.690981204,0
+AGX.US,D,20090914,000000,10.0931,10.234,10.0063,10.1097,11188.579430844,0
+AGX.US,D,20090915,000000,10.0693,10.1522,9.99838,10.1522,19699.732209711,0
+AGX.US,D,20090916,000000,10.1946,10.2626,10.1245,10.1867,6580.4430711328,0
+AGX.US,D,20090917,000000,10.2015,10.4351,10.1413,10.2093,6849.3017535026,0
+AGX.US,D,20090918,000000,10.1946,10.649,9.99838,9.99838,41086.679471426,0
+AGX.US,D,20090921,000000,9.99054,10.304,9.99054,10.1413,5056.5723506824,0
+AGX.US,D,20090922,000000,10.234,10.2724,10.1709,10.1709,8279.8328559228,0
+AGX.US,D,20090923,000000,10.1788,10.2015,10.1157,10.1157,10555.493325943,0
+AGX.US,D,20090924,000000,10.162,10.2626,10.1522,10.2093,24891.241182112,0
+AGX.US,D,20090925,000000,10.3128,10.3208,10.162,10.3208,10329.246208326,0
+AGX.US,D,20090928,000000,10.3345,10.3345,10.2015,10.2882,9311.6414595833,0
+AGX.US,D,20090929,000000,10.3503,10.4923,10.2724,10.2724,18373.700897042,0
+AGX.US,D,20090930,000000,10.2418,10.7406,10.1157,10.4991,36024.01975435,0
+AGX.US,D,20091001,000000,10.4785,10.6933,10.0388,10.0773,22558.76529242,0
+AGX.US,D,20091002,000000,10.0693,10.2172,9.99054,9.99838,15253.925620488,0
+AGX.US,D,20091005,000000,10.1413,10.1867,9.91858,10.0299,10888.269355442,0
+AGX.US,D,20091006,000000,10.0142,10.0931,9.78749,10.0536,15406.109780319,0
+AGX.US,D,20091007,000000,9.99054,10.0931,9.91167,9.97476,4223.617715869,0
+AGX.US,D,20091008,000000,10.0536,10.0625,9.8831,9.8831,7322.0872100471,0
+AGX.US,D,20091009,000000,9.85943,10.0299,9.85943,9.94319,10886.240233311,0
+AGX.US,D,20091012,000000,9.93635,10.0536,9.92741,9.99838,6238.5359920438,0
+AGX.US,D,20091013,000000,9.99838,9.99838,9.76482,9.86633,14362.126443872,0
+AGX.US,D,20091014,000000,9.85352,10.1157,9.84366,9.9688,21205.340830981,0
+AGX.US,D,20091015,000000,9.8831,10.0457,9.87422,9.96096,19495.805435536,0
+AGX.US,D,20091016,000000,9.96096,10.0388,9.76482,9.76482,11946.456546807,0
+AGX.US,D,20091019,000000,9.81114,10.0536,9.81114,9.8831,6695.0884715396,0
+AGX.US,D,20091020,000000,9.95213,10.0457,9.77171,9.96096,11846.015001317,0
+AGX.US,D,20091021,000000,9.97476,10.2498,9.27298,9.46715,118612.33417301,0
+AGX.US,D,20091022,000000,9.41491,9.85352,8.99098,9.80326,60203.039068448,0
+AGX.US,D,20091023,000000,9.77171,10.0457,9.37351,9.76482,21328.102719913,0
+AGX.US,D,20091026,000000,9.96096,9.96096,9.46715,9.68695,22107.285618252,0
+AGX.US,D,20091027,000000,9.67019,9.73327,9.48785,9.53023,10784.784126756,0
+AGX.US,D,20091028,000000,9.55586,9.63766,9.43856,9.46025,7887.1977235564,0
+AGX.US,D,20091029,000000,9.51348,9.69483,9.46715,9.66231,19239.121485953,0
+AGX.US,D,20091030,000000,9.67019,9.94319,9.46715,9.64555,34042.581993339,0
+AGX.US,D,20091102,000000,9.70271,9.71948,9.53811,9.70271,9811.8200648976,0
+AGX.US,D,20091103,000000,9.63766,9.80326,9.43068,9.71948,35415.283115022,0
+AGX.US,D,20091104,000000,9.64555,9.88999,9.43856,9.76482,50237.005721587,0
+AGX.US,D,20091105,000000,9.75693,9.75693,9.53023,9.75693,26717.451100095,0
+AGX.US,D,20091106,000000,9.68695,9.74904,9.53023,9.62978,9980.2372017783,0
+AGX.US,D,20091109,000000,9.63766,9.68695,9.45237,9.53811,12625.197899658,0
+AGX.US,D,20091110,000000,9.48785,10.0388,9.38337,9.38337,7932.852971506,0
+AGX.US,D,20091111,000000,9.43856,9.63766,9.35744,9.42181,19235.063241691,0
+AGX.US,D,20091112,000000,9.56965,9.56965,9.23355,9.37351,8388.3908899362,0
+AGX.US,D,20091113,000000,9.40505,9.40505,9.25642,9.37351,22608.478784633,0
+AGX.US,D,20091116,000000,9.37351,9.80326,9.37351,9.77861,14100.369688961,0
+AGX.US,D,20091117,000000,9.71948,9.81705,9.62189,9.62189,9102.6418800808,0
+AGX.US,D,20091118,000000,9.64555,9.77171,9.39224,9.68004,5941.2695998387,0
+AGX.US,D,20091119,000000,9.67019,9.83578,9.48785,9.5874,9417.1558104001,0
+AGX.US,D,20091120,000000,9.56965,9.82593,9.47404,9.64555,15008.401842625,0
+AGX.US,D,20091123,000000,9.72834,9.83578,9.59331,9.83578,9597.7476800673,0
+AGX.US,D,20091124,000000,9.81114,9.81705,9.69483,9.74904,5377.173647395,0
+AGX.US,D,20091125,000000,9.74904,9.79537,9.74904,9.76482,2178.2626077278,0
+AGX.US,D,20091127,000000,9.65442,9.82593,9.59331,9.59331,4865.8348703597,0
+AGX.US,D,20091130,000000,9.6012,10.0536,9.6012,10.0536,32573.497570427,0
+AGX.US,D,20091201,000000,10.0851,10.1522,9.9688,10.0931,6247.6670416337,0
+AGX.US,D,20091202,000000,10.0851,10.0851,9.76482,9.81114,13773.681025855,0
+AGX.US,D,20091203,000000,9.84366,9.85943,9.70271,9.84366,9416.1412493346,0
+AGX.US,D,20091204,000000,10.1157,10.1157,9.77171,10.0231,9064.08855959,0
+AGX.US,D,20091207,000000,10.0142,10.0142,9.61499,9.77861,8847.9870526287,0
+AGX.US,D,20091208,000000,9.71948,10.1522,9.69483,9.74017,8163.158333385,0
+AGX.US,D,20091209,000000,9.74904,9.77171,9.65442,9.76482,10624.4834784,0
+AGX.US,D,20091210,000000,9.77171,9.91858,9.60908,9.63766,4392.0348527496,0
+AGX.US,D,20091211,000000,9.68004,9.68004,9.50559,9.53023,4183.0352732471,0
+AGX.US,D,20091214,000000,9.56473,9.6012,9.37351,9.45237,17651.333418373,0
+AGX.US,D,20091215,000000,9.48785,9.76482,9.37351,9.68695,17989.1822532,0
+AGX.US,D,20091216,000000,9.68004,10.0231,9.62189,10.0231,15294.508063109,0
+AGX.US,D,20091217,000000,10.0231,10.0299,9.7106,9.7106,5248.3243920706,0
+AGX.US,D,20091218,000000,9.29535,10.0299,9.29535,9.99838,53557.66408912,0
+AGX.US,D,20091221,000000,9.97476,10.0299,9.84366,9.97476,11641.073666078,0
+AGX.US,D,20091222,000000,9.95213,10.7228,9.87422,10.2172,36260.412482622,0
+AGX.US,D,20091223,000000,10.2172,10.4439,10.2172,10.3128,39308.153923524,0
+AGX.US,D,20091224,000000,10.3128,10.6164,10.3128,10.5533,14176.461768877,0
+AGX.US,D,20091228,000000,10.5839,10.7564,10.5218,10.708,19782.926217086,0
+AGX.US,D,20091229,000000,10.708,10.8431,10.5218,10.7494,16257.326514313,0
+AGX.US,D,20091230,000000,10.6933,11.3181,10.6933,11.0924,52795.728728894,0
+AGX.US,D,20091231,000000,11.1172,11.3261,11.0767,11.2423,18305.72530565,0
+AGX.US,D,20100104,000000,11.3113,11.7193,11.123,11.3261,17801.488456074,0
+AGX.US,D,20100105,000000,11.2729,11.4739,11.2344,11.3261,23156.341760028,0
+AGX.US,D,20100106,000000,11.2877,11.3261,11.1368,11.1457,10624.4834784,0
+AGX.US,D,20100107,000000,11.1782,11.3261,11.0373,11.2729,7296.7231834085,0
+AGX.US,D,20100108,000000,11.2255,11.4828,11.1024,11.4828,29314.727427893,0
+AGX.US,D,20100111,000000,11.2482,11.5232,11.2482,11.4828,42063.701777547,0
+AGX.US,D,20100112,000000,11.4444,11.4444,10.9535,11.4059,11722.238551322,0
+AGX.US,D,20100113,000000,11.398,11.4207,11.0856,11.0924,18786.62725072,0
+AGX.US,D,20100114,000000,11.0452,11.3261,10.9457,11.0924,31831.853431513,0
+AGX.US,D,20100115,000000,11.1457,11.2423,10.7889,11.1457,72698.373151715,0
+AGX.US,D,20100119,000000,11.1861,11.1861,10.8973,11.123,43404.951506199,0
+AGX.US,D,20100120,000000,11.053,11.1704,10.9457,11.0924,40719.408365698,0
+AGX.US,D,20100121,000000,11.0924,11.0924,10.708,10.708,14591.417244686,0
+AGX.US,D,20100122,000000,10.7406,10.8569,10.3276,10.781,14730.412110666,0
+AGX.US,D,20100125,000000,10.7889,10.9377,10.6776,10.8973,26089.437800521,0
+AGX.US,D,20100126,000000,10.8352,10.9989,10.8352,10.8973,30575.826832367,0
+AGX.US,D,20100127,000000,10.8431,10.9683,10.8273,10.9299,16133.550064316,0
+AGX.US,D,20100128,000000,10.9209,10.9457,10.8273,10.8973,16539.374490535,0
+AGX.US,D,20100129,000000,10.9209,11.0924,10.8895,11.0924,20736.6136187,0
+AGX.US,D,20100201,000000,11.0924,11.4444,11.0924,11.3261,12102.698950901,0
+AGX.US,D,20100202,000000,11.2945,11.6395,11.2945,11.532,21968.290752272,0
+AGX.US,D,20100203,000000,11.532,11.6395,11.5064,11.5981,13053.342669317,0
+AGX.US,D,20100204,000000,11.5912,11.5912,11.2167,11.465,14988.110621314,0
+AGX.US,D,20100205,000000,11.465,11.9588,11.2482,11.8889,11628.898933291,0
+AGX.US,D,20100208,000000,11.8889,12.1087,11.8889,11.951,8535.5022444404,0
+AGX.US,D,20100209,000000,11.9826,12.1008,11.7401,12.0703,12815.93537998,0
+AGX.US,D,20100210,000000,11.9826,12.1087,11.7795,12.1008,18561.394694168,0
+AGX.US,D,20100211,000000,12.0456,12.701,12.0377,12.5769,52834.282049385,0
+AGX.US,D,20100212,000000,12.5679,12.6242,12.4596,12.4596,13218.716123002,0
+AGX.US,D,20100216,000000,12.5375,12.6912,12.3354,12.4448,5001.7860531429,0
+AGX.US,D,20100217,000000,12.4832,12.5167,12.4044,12.499,6400.8657625312,0
+AGX.US,D,20100218,000000,12.5375,12.5375,12.427,12.499,6520.5839682656,0
+AGX.US,D,20100219,000000,12.4911,12.5679,12.4596,12.499,16036.152202023,0
+AGX.US,D,20100222,000000,12.499,12.499,12.1945,12.2033,10116.188384561,0
+AGX.US,D,20100223,000000,11.7321,12.2486,11.7193,12.1156,24387.004332535,0
+AGX.US,D,20100224,000000,12.0761,12.1156,12.014,12.1008,6540.8751895765,0
+AGX.US,D,20100225,000000,11.951,12.1313,11.951,12.0909,4260.1419142286,0
+AGX.US,D,20100226,000000,12.0703,12.1767,11.8416,12.1767,28369.156514804,0
+AGX.US,D,20100301,000000,12.1845,12.2033,12.0703,12.1383,10573.755425123,0
+AGX.US,D,20100302,000000,12.1541,12.1629,11.9422,12.1245,11585.272807473,0
+AGX.US,D,20100303,000000,12.1461,12.1767,11.9342,12.1383,16292.836151607,0
+AGX.US,D,20100304,000000,12.1461,12.1845,12.1313,12.1767,73085.935478754,0
+AGX.US,D,20100305,000000,12.1845,12.1845,12.0761,12.1541,29031.664890605,0
+AGX.US,D,20100308,000000,12.1087,12.1629,12.1087,12.1629,1609.0938499563,0
+AGX.US,D,20100309,000000,12.1767,12.1767,12.0052,12.1008,16024.992030303,0
+AGX.US,D,20100310,000000,12.0545,12.1717,12.0545,12.1313,9050.8992657379,0
+AGX.US,D,20100311,000000,12.0703,12.0703,11.9342,12.0703,4270.2875248841,0
+AGX.US,D,20100312,000000,12.0456,12.0703,11.8761,11.951,10624.4834784,0
+AGX.US,D,20100315,000000,12.0377,12.0377,11.6395,11.6799,20399.779344938,0
+AGX.US,D,20100316,000000,11.6701,11.9046,11.3665,11.7617,27521.998025073,0
+AGX.US,D,20100317,000000,11.7263,11.7263,11.2877,11.2945,8543.6187329648,0
+AGX.US,D,20100318,000000,11.2807,11.4355,11.2807,11.3429,10811.16271446,0
+AGX.US,D,20100319,000000,11.398,11.7559,10.9683,11.196,46791.556342992,0
+AGX.US,D,20100322,000000,11.1457,11.1704,10.8707,10.99,7357.5968473413,0
+AGX.US,D,20100323,000000,10.9535,11.13,10.849,11.0629,8311.2842489547,0
+AGX.US,D,20100324,000000,11.0767,11.0767,10.8569,10.9053,8966.6906972976,0
+AGX.US,D,20100325,000000,10.9299,11.2167,10.575,10.641,9938.6401980909,0
+AGX.US,D,20100326,000000,10.4685,10.6578,10.4685,10.5218,10054.300159563,0
+AGX.US,D,20100329,000000,10.5356,11.2029,10.4439,10.99,16383.13208644,0
+AGX.US,D,20100330,000000,10.99,11.2807,10.8431,10.9752,41355.538153796,0
+AGX.US,D,20100331,000000,10.8973,10.9683,10.1522,10.1522,81642.74350557,0
+AGX.US,D,20100401,000000,10.3966,10.4281,10.1522,10.3503,14203.854917647,0
+AGX.US,D,20100405,000000,10.4439,10.7406,10.4439,10.575,7263.2426682455,0
+AGX.US,D,20100406,000000,10.575,10.6578,10.5071,10.6578,6147.2254961446,0
+AGX.US,D,20100407,000000,10.6253,10.6253,10.5287,10.6006,9121.9185403261,0
+AGX.US,D,20100408,000000,10.6253,10.6253,10.4134,10.5287,5245.280708874,0
+AGX.US,D,20100409,000000,10.3966,10.4203,10.2626,10.304,15281.318769258,0
+AGX.US,D,20100412,000000,10.2724,10.3503,10.2251,10.2418,6400.8657625312,0
+AGX.US,D,20100413,000000,10.234,10.3345,10.0773,10.2172,2559.7375683731,0
+AGX.US,D,20100414,000000,10.1867,10.1867,9.85352,9.94319,22424.843231768,0
+AGX.US,D,20100415,000000,9.84366,9.85943,8.91953,9.48785,63222.372799513,0
+AGX.US,D,20100416,000000,9.53811,9.53811,9.21808,9.21808,43767.149806599,0
+AGX.US,D,20100419,000000,9.25642,9.25642,8.80223,8.91095,3197.8964786017,0
+AGX.US,D,20100420,000000,8.78675,8.95017,8.7494,8.89035,15251.896498356,0
+AGX.US,D,20100421,000000,8.83653,8.83653,8.59337,8.72653,21700.446630969,0
+AGX.US,D,20100422,000000,8.63231,8.7494,8.59337,8.6465,10443.891608733,0
+AGX.US,D,20100423,000000,8.70268,8.78675,8.28871,8.59337,51452.449878112,0
+AGX.US,D,20100426,000000,8.62323,8.62323,8.3576,8.53729,10329.246208326,0
+AGX.US,D,20100427,000000,8.53729,8.58499,8.22563,8.33563,28893.684585691,0
+AGX.US,D,20100428,000000,8.34459,8.74112,8.34459,8.60874,7501.6645186488,0
+AGX.US,D,20100429,000000,8.60874,8.89804,8.2409,8.80223,77700.159204858,0
+AGX.US,D,20100430,000000,8.78675,8.95855,8.53729,8.87743,68630.99783994,0
+AGX.US,D,20100503,000000,8.86906,8.94268,8.46051,8.66197,15743.958615146,0
+AGX.US,D,20100504,000000,8.59978,8.59978,8.28871,8.59337,33276.588388851,0
+AGX.US,D,20100505,000000,8.54527,8.6465,8.20226,8.64039,26096.53972798,0
+AGX.US,D,20100506,000000,8.6537,8.73392,8.20226,8.58499,46060.057814734,0
+AGX.US,D,20100507,000000,8.51442,8.58499,7.9048,8.39713,44991.725012713,0
+AGX.US,D,20100510,000000,8.55355,8.55355,8.01391,8.28042,22840.813268642,0
+AGX.US,D,20100511,000000,8.28042,8.38925,7.92145,8.25727,12677.955075065,0
+AGX.US,D,20100512,000000,8.30339,8.88503,8.30339,8.88503,36740.299866625,0
+AGX.US,D,20100513,000000,8.96782,8.9761,8.80223,8.89804,8086.0516924034,0
+AGX.US,D,20100514,000000,8.86906,8.96782,8.64039,8.71115,13771.651903725,0
+AGX.US,D,20100517,000000,8.78675,8.94268,8.37436,8.71934,12903.187631617,0
+AGX.US,D,20100518,000000,8.96782,8.96782,8.58499,8.62323,6510.4383576102,0
+AGX.US,D,20100519,000000,8.55355,8.6873,8.46051,8.64039,8711.0213087799,0
+AGX.US,D,20100520,000000,8.48357,8.55355,8.17053,8.17831,9589.631191543,0
+AGX.US,D,20100521,000000,8.12519,8.40502,7.97517,8.06093,28584.2434607,0
+AGX.US,D,20100524,000000,8.00741,8.19448,7.78859,7.94462,40829.995521843,0
+AGX.US,D,20100525,000000,7.63217,7.89001,7.4445,7.81185,68795.356732559,0
+AGX.US,D,20100526,000000,7.79569,8.59337,7.43671,7.85818,144084.91884568,0
+AGX.US,D,20100527,000000,7.85818,8.42079,7.85818,8.38925,16059.487106532,0
+AGX.US,D,20100528,000000,8.13948,8.42907,8.01391,8.4131,26130.020243143,0
+AGX.US,D,20100601,000000,8.31118,8.40502,7.80397,8.20226,21756.247489574,0
+AGX.US,D,20100602,000000,8.3576,8.49915,7.73349,8.45242,20702.118542471,0
+AGX.US,D,20100603,000000,8.37436,8.62323,8.15544,8.2961,9630.2136341648,0
+AGX.US,D,20100604,000000,8.15544,8.25727,7.62398,7.89001,15753.089664737,0
+AGX.US,D,20100607,000000,7.81185,7.99094,7.71003,7.84271,19387.247401523,0
+AGX.US,D,20100608,000000,7.79569,8.28042,7.75695,8.20995,10114.159262431,0
+AGX.US,D,20100609,000000,8.2961,8.34459,8.01391,8.08557,8448.2499928035,0
+AGX.US,D,20100610,000000,8.2339,8.49915,8.12519,8.49915,34047.654798666,0
+AGX.US,D,20100611,000000,8.3576,8.39713,7.93713,8.02239,9802.6890153077,0
+AGX.US,D,20100614,000000,8.06093,8.59337,7.99902,8.59337,7579.7857206959,0
+AGX.US,D,20100615,000000,8.57671,8.57671,8.36648,8.47549,25285.905436608,0
+AGX.US,D,20100616,000000,8.39713,8.39713,8.09295,8.09295,4734.9564929043,0
+AGX.US,D,20100617,000000,8.06093,8.07788,7.92145,7.97517,3249.6390929446,0
+AGX.US,D,20100618,000000,8.00741,8.22563,7.99902,8.01391,28782.082868481,0
+AGX.US,D,20100621,000000,8.10075,8.12519,7.85818,7.89001,6128.9633969648,0
+AGX.US,D,20100622,000000,7.89819,8.01391,7.76503,7.89819,9786.4560382589,0
+AGX.US,D,20100623,000000,7.85818,8.19448,7.85818,7.99902,7730.9553194623,0
+AGX.US,D,20100624,000000,8.00741,8.00741,7.42104,7.77233,20768.065011731,0
+AGX.US,D,20100625,000000,7.81185,8.13189,7.57716,8.13189,290549.99795113,0
+AGX.US,D,20100628,000000,8.00741,8.11681,7.97517,8.10075,9006.2585788539,0
+AGX.US,D,20100629,000000,8.27274,8.50653,7.63956,7.87424,17803.517578205,0
+AGX.US,D,20100630,000000,7.88163,8.28871,7.81185,8.14707,13231.905416854,0
+AGX.US,D,20100701,000000,8.09295,8.10075,7.96039,8.00741,5152.9556519093,0
+AGX.US,D,20100702,000000,8.51442,8.5226,8.16274,8.16274,8727.2542858287,0
+AGX.US,D,20100706,000000,8.24948,8.24948,7.335,7.47565,33342.534858112,0
+AGX.US,D,20100707,000000,7.38979,7.51487,7.07734,7.27251,20183.677837977,0
+AGX.US,D,20100708,000000,7.19474,7.65533,6.43697,7.01476,245774.37444538,0
+AGX.US,D,20100709,000000,6.96016,7.24136,6.96016,7.22589,10772.60939397,0
+AGX.US,D,20100712,000000,7.22589,7.22589,7.03832,7.046,5682.5565281244,0
+AGX.US,D,20100713,000000,7.13993,7.19474,7.03832,7.19474,20435.288982232,0
+AGX.US,D,20100714,000000,7.13993,7.28818,6.85873,7.01476,11194.666797237,0
+AGX.US,D,20100715,000000,7.01476,7.03043,6.97563,6.97563,7762.4067124942,0
+AGX.US,D,20100716,000000,6.95246,7.22589,6.90545,6.90545,27469.240849664,0
+AGX.US,D,20100719,000000,6.97563,6.97563,6.81191,6.85085,7934.8820936371,0
+AGX.US,D,20100720,000000,6.77249,6.96016,6.77249,6.93699,9272.073578027,0
+AGX.US,D,20100721,000000,6.92871,7.03043,6.88218,6.90545,10158.799949314,0
+AGX.US,D,20100722,000000,6.92142,6.9914,6.78816,6.85085,12607.950361543,0
+AGX.US,D,20100723,000000,6.80393,6.86652,6.75701,6.80393,16936.067867163,0
+AGX.US,D,20100726,000000,6.76499,6.84296,6.64761,6.72596,32626.254745835,0
+AGX.US,D,20100727,000000,6.72596,6.85873,6.65589,6.67116,29917.376700827,0
+AGX.US,D,20100728,000000,6.64761,6.69471,6.46832,6.57743,32193.037170847,0
+AGX.US,D,20100729,000000,6.56963,6.71039,6.48389,6.49936,12945.79919637,0
+AGX.US,D,20100730,000000,6.48389,6.55406,6.45264,6.50686,14018.190242652,0
+AGX.US,D,20100802,000000,6.49128,6.593,6.42889,6.4758,14095.296883634,0
+AGX.US,D,20100803,000000,6.44456,6.51504,6.38996,6.40543,16493.719242585,0
+AGX.US,D,20100804,000000,6.40543,6.49936,6.39755,6.4758,24434.688702616,0
+AGX.US,D,20100805,000000,6.42889,6.74153,6.42889,6.64011,19426.815283079,0
+AGX.US,D,20100806,000000,6.57743,6.67116,6.57743,6.64011,17596.547120834,0
+AGX.US,D,20100809,000000,6.69471,6.69471,6.62434,6.65589,41603.091053788,0
+AGX.US,D,20100810,000000,6.62434,6.64761,6.56165,6.58541,22034.237221533,0
+AGX.US,D,20100811,000000,6.593,6.593,6.32747,6.32747,20524.570356,0
+AGX.US,D,20100812,000000,6.2494,6.35092,6.17124,6.17124,17086.222904864,0
+AGX.US,D,20100813,000000,6.14,6.14788,5.88215,5.94454,10989.725461997,0
+AGX.US,D,20100816,000000,5.94454,6.17124,5.94454,6.13211,13601.205644712,0
+AGX.US,D,20100817,000000,6.17902,6.17902,6.05424,6.14,19042.296639238,0
+AGX.US,D,20100818,000000,6.11653,6.17902,5.96021,5.9682,20916.190927301,0
+AGX.US,D,20100819,000000,5.97568,6.11653,5.83523,5.83523,17570.168533129,0
+AGX.US,D,20100820,000000,5.83523,5.96021,5.78073,5.85889,27580.842566874,0
+AGX.US,D,20100823,000000,6.09308,6.28814,6.00693,6.03847,44156.741255768,0
+AGX.US,D,20100824,000000,6.01502,6.23363,6.01502,6.03049,22727.182429301,0
+AGX.US,D,20100825,000000,5.99136,6.1946,5.9682,6.16325,47903.51527083,0
+AGX.US,D,20100826,000000,6.1946,6.4212,6.18681,6.35092,6307.5261445009,0
+AGX.US,D,20100827,000000,6.4212,6.64011,6.35871,6.593,32579.584936821,0
+AGX.US,D,20100830,000000,6.61646,6.75701,6.28055,6.28055,16384.146647506,0
+AGX.US,D,20100831,000000,6.26508,6.31189,6.2494,6.27266,7288.6066948841,0
+AGX.US,D,20100901,000000,6.31189,6.33515,6.2494,6.28814,34980.036417903,0
+AGX.US,D,20100902,000000,6.35871,6.35871,6.25719,6.31968,11931.238130824,0
+AGX.US,D,20100903,000000,6.43697,6.46014,6.26508,6.38226,21098.811919099,0
+AGX.US,D,20100907,000000,6.38226,6.75701,6.35092,6.44456,72729.824544747,0
+AGX.US,D,20100908,000000,6.48389,6.49936,6.32747,6.32747,12685.057002524,0
+AGX.US,D,20100909,000000,6.40543,6.54628,6.38226,6.46014,12534.901964824,0
+AGX.US,D,20100910,000000,6.63204,6.64761,6.60098,6.63204,30971.50564793,0
+AGX.US,D,20100913,000000,6.67895,6.71039,6.55406,6.63204,32331.017475762,0
+AGX.US,D,20100914,000000,6.593,6.65589,6.593,6.60877,40772.165541107,0
+AGX.US,D,20100915,000000,6.62434,6.71039,6.60098,6.64761,39989.93895957,0
+AGX.US,D,20100916,000000,6.66318,6.66318,6.57743,6.60877,41115.087181261,0
+AGX.US,D,20100917,000000,6.64011,6.64011,6.53061,6.53061,61944.025856925,0
+AGX.US,D,20100920,000000,6.53839,6.71808,6.53839,6.71039,35431.516092071,0
+AGX.US,D,20100921,000000,6.68673,6.86652,6.60098,6.64011,46400.950332757,0
+AGX.US,D,20100922,000000,6.64011,6.65589,6.37418,6.43697,21389.990944911,0
+AGX.US,D,20100923,000000,6.38996,6.64011,6.38996,6.49128,38117.059232572,0
+AGX.US,D,20100924,000000,6.28814,6.62434,6.21037,6.56963,44041.081294297,0
+AGX.US,D,20100927,000000,6.64011,6.70241,6.57743,6.64761,379593.96442986,0
+AGX.US,D,20100928,000000,6.71039,7.23357,6.67895,7.15541,22868.206417412,0
+AGX.US,D,20100929,000000,7.1633,7.23357,7.13993,7.18665,20852.273580171,0
+AGX.US,D,20100930,000000,7.31952,7.31952,7.06956,7.30395,34419.998709721,0
+AGX.US,D,20101001,000000,7.3273,7.38979,7.24136,7.335,8672.4679882892,0
+AGX.US,D,20101004,000000,7.38211,7.43671,7.06167,7.06167,18564.438377365,0
+AGX.US,D,20101005,000000,7.13205,7.6164,7.13205,7.60871,23717.394029274,0
+AGX.US,D,20101006,000000,7.60871,7.78041,7.55391,7.57716,28766.864452498,0
+AGX.US,D,20101007,000000,7.65533,7.85118,7.54612,7.55391,12558.236869331,0
+AGX.US,D,20101008,000000,7.47565,7.95201,7.47565,7.92145,10557.522448074,0
+AGX.US,D,20101011,000000,7.94462,7.96039,7.65533,7.68667,10335.33357472,0
+AGX.US,D,20101012,000000,7.6164,7.86596,7.6164,7.76503,17705.105154847,0
+AGX.US,D,20101013,000000,7.81185,7.94462,7.63217,7.77233,29562.280327886,0
+AGX.US,D,20101014,000000,7.96857,8.17053,7.89819,7.95201,18226.589542538,0
+AGX.US,D,20101015,000000,8.12519,8.12519,7.76503,7.81934,10611.294184548,0
+AGX.US,D,20101018,000000,7.84271,7.87424,7.62398,7.85818,12262.999599257,0
+AGX.US,D,20101019,000000,7.81185,7.82712,7.73349,7.75695,9326.8598755665,0
+AGX.US,D,20101020,000000,7.81185,8.03835,7.74158,7.77233,11699.918207879,0
+AGX.US,D,20101021,000000,7.82712,7.96857,7.26491,7.42903,11988.053550494,0
+AGX.US,D,20101022,000000,7.41336,7.46008,7.24934,7.31173,18171.803244998,0
+AGX.US,D,20101025,000000,7.50689,7.50689,7.00697,7.10869,12874.779921782,0
+AGX.US,D,20101026,000000,7.00697,7.06167,6.69471,6.72596,27524.027147204,0
+AGX.US,D,20101027,000000,6.67116,6.67116,6.40543,6.50686,48460.509295816,0
+AGX.US,D,20101028,000000,6.49936,6.56963,6.39755,6.44456,28177.404473415,0
+AGX.US,D,20101029,000000,6.60877,6.66318,6.46014,6.61646,54991.238874737,0
+AGX.US,D,20101101,000000,6.64761,6.73355,6.53839,6.61646,18303.696183519,0
+AGX.US,D,20101102,000000,6.71808,7.14773,6.71808,7.13993,31815.620454465,0
+AGX.US,D,20101103,000000,7.11628,7.28049,7.11628,7.28049,4727.8545654454,0
+AGX.US,D,20101104,000000,7.37402,7.69466,7.37402,7.6709,23400.850976824,0
+AGX.US,D,20101105,000000,7.65533,7.81185,7.65533,7.75695,9213.2290362253,0
+AGX.US,D,20101108,000000,7.65533,7.71003,7.51487,7.6164,13002.61461604,0
+AGX.US,D,20101109,000000,7.64774,7.81934,7.64774,7.78859,10484.474051355,0
+AGX.US,D,20101110,000000,7.77233,7.89819,7.73349,7.81934,18304.710744585,0
+AGX.US,D,20101111,000000,7.75695,7.78041,6.73355,7.24136,43804.688566024,0
+AGX.US,D,20101112,000000,7.38211,7.48333,6.83528,6.83528,22213.814530135,0
+AGX.US,D,20101115,000000,6.85085,7.22589,6.75701,6.78816,21872.922012112,0
+AGX.US,D,20101116,000000,6.57743,6.88988,6.46832,6.49128,67598.174675214,0
+AGX.US,D,20101117,000000,6.41341,6.92871,6.23363,6.49128,54163.357045251,0
+AGX.US,D,20101118,000000,6.62434,7.046,6.53839,6.98371,70917.818481681,0
+AGX.US,D,20101119,000000,6.9914,7.34288,6.95246,7.13205,29040.795940196,0
+AGX.US,D,20101122,000000,7.08514,7.25683,6.74153,6.81191,14991.154304511,0
+AGX.US,D,20101123,000000,6.73355,7.00697,6.73355,6.94439,30073.619104922,0
+AGX.US,D,20101124,000000,6.96016,6.96016,6.74932,6.79624,17225.217770844,0
+AGX.US,D,20101126,000000,6.57743,6.72596,6.57743,6.67116,2987.8823380336,0
+AGX.US,D,20101129,000000,7.01476,7.03043,6.86652,6.98371,20974.020908037,0
+AGX.US,D,20101130,000000,6.84296,6.94439,6.64011,6.65589,262192.00160805,0
+AGX.US,D,20101201,000000,6.64011,6.81191,6.52292,6.53061,79380.272329402,0
+AGX.US,D,20101202,000000,6.56165,6.61646,6.36679,6.58541,56742.371273869,0
+AGX.US,D,20101203,000000,6.33515,6.90545,6.33515,6.85085,20607.764363375,0
+AGX.US,D,20101206,000000,6.85085,6.85085,6.53061,6.61646,25782.025797661,0
+AGX.US,D,20101207,000000,6.64761,6.8742,6.56963,6.82739,19033.165589647,0
+AGX.US,D,20101208,000000,6.82739,7.46008,6.82739,7.35825,17966.861909759,0
+AGX.US,D,20101209,000000,7.34288,7.34288,6.92871,7.03043,22351.794835049,0
+AGX.US,D,20101210,000000,6.9914,7.03043,6.83528,7.01476,22683.556303482,0
+AGX.US,D,20101213,000000,6.95246,7.24934,6.95246,7.19474,12233.577328356,0
+AGX.US,D,20101214,000000,7.24136,7.38211,7.12456,7.23357,18874.894063422,0
+AGX.US,D,20101215,000000,7.11628,7.63217,6.96804,7.03043,17719.309009765,0
+AGX.US,D,20101216,000000,7.02284,7.03832,6.88988,7.03832,14126.748276666,0
+AGX.US,D,20101217,000000,6.92142,6.97563,6.76499,6.96016,15401.036974992,0
+AGX.US,D,20101220,000000,7.05389,7.05389,6.78816,6.88988,15242.765448767,0
+AGX.US,D,20101221,000000,6.8742,6.8742,6.60877,6.82739,25490.846771849,0
+AGX.US,D,20101222,000000,6.83528,6.85873,6.67895,6.71808,25918.99154151,0
+AGX.US,D,20101223,000000,6.83528,7.56149,6.71808,7.38979,29401.97967953,0
+AGX.US,D,20101227,000000,7.46008,7.53025,7.28049,7.35097,9213.2290362253,0
+AGX.US,D,20101228,000000,7.37402,7.40557,6.98371,7.02284,18192.094466309,0
+AGX.US,D,20101229,000000,7.14773,7.14773,7.02284,7.09302,11538.602998457,0
+AGX.US,D,20101230,000000,7.12456,7.17897,7.03043,7.11628,11743.544333698,0
+AGX.US,D,20101231,000000,7.08514,7.3273,7.06956,7.24136,14834.911900417,0
+AGX.US,D,20110103,000000,7.27251,7.38211,7.20242,7.28049,13532.215492255,0
+AGX.US,D,20110104,000000,7.30395,7.6164,7.24136,7.56149,19419.71335562,0
+AGX.US,D,20110105,000000,7.4991,7.69466,7.28818,7.60871,18886.054235143,0
+AGX.US,D,20110106,000000,7.57716,7.82712,7.57716,7.81934,7485.4315416001,0
+AGX.US,D,20110107,000000,7.74158,7.78859,7.65533,7.77233,13733.098583233,0
+AGX.US,D,20110110,000000,7.79569,7.96039,7.67899,7.71003,16624.59762004,0
+AGX.US,D,20110111,000000,7.99094,8.13189,7.72531,7.78041,12361.412022616,0
+AGX.US,D,20110112,000000,7.85118,7.85118,7.75695,7.77233,8393.463695264,0
+AGX.US,D,20110113,000000,7.80397,7.81185,7.4445,7.49132,14097.326005765,0
+AGX.US,D,20110114,000000,7.48333,7.73349,7.48333,7.64774,18047.012233936,0
+AGX.US,D,20110118,000000,7.64774,7.85818,7.60073,7.63956,18602.991697855,0
+AGX.US,D,20110119,000000,7.71003,7.71003,7.39749,7.42104,26544.975718952,0
+AGX.US,D,20110120,000000,7.42104,7.4991,7.39749,7.42903,28967.747543476,0
+AGX.US,D,20110121,000000,7.50689,7.63217,7.38211,7.40557,15079.421117213,0
+AGX.US,D,20110124,000000,7.39749,7.40557,7.13993,7.23357,30423.642672535,0
+AGX.US,D,20110125,000000,7.21031,7.26491,7.15541,7.24934,11141.909621829,0
+AGX.US,D,20110126,000000,7.22589,7.64774,7.22589,7.6164,15675.983023754,0
+AGX.US,D,20110127,000000,7.78041,7.78041,7.48333,7.4991,13484.531122175,0
+AGX.US,D,20110128,000000,7.4991,7.4991,7.03043,7.03043,20719.366080585,0
+AGX.US,D,20110131,000000,7.03043,7.4991,7.03043,7.24136,27723.895677116,0
+AGX.US,D,20110201,000000,7.31952,7.53824,7.28049,7.50689,15038.838674592,0
+AGX.US,D,20110202,000000,7.50689,7.50689,7.41336,7.41336,18570.525743759,0
+AGX.US,D,20110203,000000,7.38211,7.41336,7.24934,7.31173,6485.0743309715,0
+AGX.US,D,20110204,000000,7.34288,7.35097,7.24136,7.34288,10705.648363644,0
+AGX.US,D,20110207,000000,7.35097,7.4991,6.78816,7.335,11583.243685342,0
+AGX.US,D,20110208,000000,7.30395,7.39749,7.24934,7.39749,9527.7429665446,0
+AGX.US,D,20110209,000000,7.30395,7.36664,7.28049,7.34288,6392.7492740068,0
+AGX.US,D,20110210,000000,7.31173,7.42104,7.25683,7.3273,11058.715614454,0
+AGX.US,D,20110211,000000,7.21031,7.42104,7.21031,7.42104,10668.109604219,0
+AGX.US,D,20110214,000000,7.42104,7.42104,7.34288,7.38211,6427.2443502354,0
+AGX.US,D,20110215,000000,7.34288,7.34288,7.17098,7.23357,12944.784635305,0
+AGX.US,D,20110216,000000,7.22589,7.34288,7.19474,7.25683,6944.6704936639,0
+AGX.US,D,20110218,000000,7.22589,7.26491,7.17897,7.21031,13323.215912753,0
+AGX.US,D,20110222,000000,7.19474,7.2179,7.08514,7.08514,27781.725657852,0
+AGX.US,D,20110223,000000,7.08514,7.11628,6.86652,6.90545,15611.05111556,0
+AGX.US,D,20110224,000000,6.8742,6.8742,6.40543,6.66318,43284.218739399,0
+AGX.US,D,20110225,000000,6.77249,6.94439,6.70241,6.86652,15359.439971305,0
+AGX.US,D,20110228,000000,7.00697,7.03043,6.96016,7.03043,12737.814177933,0
+AGX.US,D,20110301,000000,7.03043,7.06167,6.72596,6.77249,31004.986163093,0
+AGX.US,D,20110302,000000,6.78816,6.79624,6.67895,6.79624,15510.609570071,0
+AGX.US,D,20110303,000000,6.79624,6.89767,6.77249,6.8195,15725.696515967,0
+AGX.US,D,20110304,000000,6.79624,6.79624,6.71808,6.78067,8828.7103923833,0
+AGX.US,D,20110307,000000,6.85873,6.86652,6.71808,6.72596,13037.109692269,0
+AGX.US,D,20110308,000000,6.71808,6.92871,6.71808,6.77249,8524.3420727194,0
+AGX.US,D,20110309,000000,6.73355,6.76499,6.64011,6.67895,13625.555110286,0
+AGX.US,D,20110310,000000,6.64011,6.68673,6.53839,6.53839,26503.378715264,0
+AGX.US,D,20110311,000000,6.49128,6.64761,6.49128,6.55406,20243.536940844,0
+AGX.US,D,20110314,000000,6.593,6.68673,6.53839,6.60098,11254.525900104,0
+AGX.US,D,20110315,000000,6.67116,6.67116,6.51504,6.53061,13423.657458242,0
+AGX.US,D,20110316,000000,6.52292,7.25683,6.44456,6.49936,69440.617570247,0
+AGX.US,D,20110317,000000,6.60098,6.60098,6.45264,6.49936,20806.618332222,0
+AGX.US,D,20110318,000000,6.49936,6.56165,6.41341,6.56165,24217.572634588,0
+AGX.US,D,20110321,000000,6.60877,6.75701,6.56165,6.67895,20098.454708471,0
+AGX.US,D,20110322,000000,6.73355,6.78816,6.67895,6.74932,4616.2528482353,0
+AGX.US,D,20110323,000000,6.72596,6.80393,6.65589,6.72596,9750.9464009648,0
+AGX.US,D,20110324,000000,6.76499,6.86652,6.72596,6.76499,10479.401246027,0
+AGX.US,D,20110325,000000,6.78067,6.78067,6.64011,6.71039,32775.395222471,0
+AGX.US,D,20110328,000000,6.80393,6.8742,6.65589,6.68673,18009.473474511,0
+AGX.US,D,20110329,000000,6.70241,6.72596,6.60877,6.64761,13358.725550047,0
+AGX.US,D,20110330,000000,6.83528,6.83528,6.60098,6.74153,43921.363088561,0
+AGX.US,D,20110331,000000,6.77249,6.78816,6.68673,6.68673,26892.970164434,0
+AGX.US,D,20110401,000000,6.79624,6.88218,6.78816,6.84296,16719.966360202,0
+AGX.US,D,20110404,000000,6.96016,6.9914,6.8195,6.85873,13970.505872572,0
+AGX.US,D,20110405,000000,6.85873,7.01476,6.85873,7.00697,10805.075348067,0
+AGX.US,D,20110406,000000,7.11628,7.335,6.97563,7.28049,10524.041932911,0
+AGX.US,D,20110407,000000,7.46008,7.48333,7.34288,7.38211,18690.243949493,0
+AGX.US,D,20110408,000000,7.42104,7.46008,7.05389,7.06167,16835.626321675,0
+AGX.US,D,20110411,000000,7.10071,7.10869,6.93699,6.93699,8418.8277219026,0
+AGX.US,D,20110412,000000,6.94439,7.03832,6.92871,6.94439,16094.996743826,0
+AGX.US,D,20110413,000000,7.00697,7.09302,6.96804,7.03832,19888.440567903,0
+AGX.US,D,20110414,000000,6.93699,7.02284,6.79624,6.79624,16922.878573311,0
+AGX.US,D,20110415,000000,6.73355,6.88218,6.73355,6.78816,45071.875336891,0
+AGX.US,D,20110418,000000,6.69471,7.00697,6.64761,6.78067,27984.637870961,0
+AGX.US,D,20110419,000000,6.8195,6.8195,6.64011,6.71808,30365.812691799,0
+AGX.US,D,20110420,000000,6.78067,7.20242,6.74153,7.15541,39786.012185395,0
+AGX.US,D,20110421,000000,7.22589,7.4991,7.20242,7.43671,15893.099091782,0
+AGX.US,D,20110425,000000,7.42104,7.4445,7.38211,7.39749,8325.4881038724,0
+AGX.US,D,20110426,000000,7.39749,7.47565,7.38211,7.42104,6921.3355891564,0
+AGX.US,D,20110427,000000,7.41336,7.4991,7.30395,7.36664,6860.4619252236,0
+AGX.US,D,20110428,000000,7.29616,7.4991,7.26491,7.41336,19465.36860357,0
+AGX.US,D,20110429,000000,7.43671,7.43671,7.27251,7.34288,13193.352096364,0
+AGX.US,D,20110502,000000,7.29616,7.34288,7.09302,7.09302,11322.501491496,0
+AGX.US,D,20110503,000000,7.18665,7.19474,7.09302,7.13993,11829.782024269,0
+AGX.US,D,20110504,000000,7.18665,7.21031,7.09302,7.09302,26269.015109123,0
+AGX.US,D,20110505,000000,7.20242,7.48333,7.09302,7.36664,19017.947173664,0
+AGX.US,D,20110506,000000,7.38211,7.4991,7.38211,7.43671,17221.159526582,0
+AGX.US,D,20110509,000000,7.42104,7.63217,7.42104,7.43671,13743.244193889,0
+AGX.US,D,20110510,000000,7.62398,7.74896,7.53824,7.63956,15005.358159429,0
+AGX.US,D,20110511,000000,7.4991,7.4991,7.42104,7.42903,15420.313635238,0
+AGX.US,D,20110512,000000,7.42104,7.51487,7.37402,7.50689,9585.5729472808,0
+AGX.US,D,20110513,000000,7.4991,7.59294,7.40557,7.42104,8821.6084649245,0
+AGX.US,D,20110516,000000,7.48333,7.62398,7.30395,7.30395,22717.036818645,0
+AGX.US,D,20110517,000000,7.29616,7.51487,7.29616,7.40557,30739.171163919,0
+AGX.US,D,20110518,000000,7.46796,7.46796,7.31952,7.38211,11183.506625516,0
+AGX.US,D,20110519,000000,7.3273,7.42104,7.3273,7.34288,12831.153795963,0
+AGX.US,D,20110520,000000,7.29616,7.77233,7.20242,7.63956,31160.214006121,0
+AGX.US,D,20110523,000000,7.54612,7.63217,7.48333,7.49132,8431.0024546892,0
+AGX.US,D,20110524,000000,7.46008,7.60073,7.335,7.37402,24835.440323507,0
+AGX.US,D,20110525,000000,7.46796,7.64774,7.43671,7.56149,10612.308745614,0
+AGX.US,D,20110526,000000,7.54612,7.79569,7.46008,7.72531,7809.0765215093,0
+AGX.US,D,20110527,000000,7.72531,7.77233,7.62398,7.62398,7682.256388316,0
+AGX.US,D,20110531,000000,7.69466,7.79569,7.54612,7.63217,45061.729726236,0
+AGX.US,D,20110601,000000,7.63217,7.63217,7.06956,7.06956,36291.863875654,0
+AGX.US,D,20110602,000000,7.06167,7.14773,7.03832,7.08514,8470.5703362455,0
+AGX.US,D,20110603,000000,7.03832,7.18665,6.9914,6.9914,13484.531122175,0
+AGX.US,D,20110606,000000,7.00697,7.05389,6.96016,6.96016,18610.093625314,0
+AGX.US,D,20110607,000000,7.046,7.07734,6.96016,7.05389,4992.655003553,0
+AGX.US,D,20110608,000000,6.99908,7.24136,6.99908,7.03832,7396.150167832,0
+AGX.US,D,20110609,000000,7.00697,7.35825,6.97563,7.09302,13035.080570138,0
+AGX.US,D,20110610,000000,7.02284,7.13205,6.9914,6.9914,9460.7819362186,0
+AGX.US,D,20110613,000000,6.99908,7.85818,6.99908,7.66322,88917.146345537,0
+AGX.US,D,20110614,000000,7.78859,7.85118,7.66322,7.73349,13872.093449213,0
+AGX.US,D,20110615,000000,7.6709,7.69466,7.34288,7.34288,22970.677085032,0
+AGX.US,D,20110616,000000,7.38211,7.47565,7.34288,7.43671,6401.8803235967,0
+AGX.US,D,20110617,000000,7.56149,7.73349,7.45238,7.73349,48335.718284754,0
+AGX.US,D,20110620,000000,7.71003,7.74896,7.60871,7.72531,6729.5835477681,0
+AGX.US,D,20110621,000000,7.74158,7.81934,7.59294,7.81934,16596.189910205,0
+AGX.US,D,20110622,000000,7.77233,7.81185,7.71811,7.72531,6581.4576321984,0
+AGX.US,D,20110623,000000,7.62398,7.67899,7.4445,7.53025,14520.397970098,0
+AGX.US,D,20110624,000000,7.56149,8.20226,7.39749,8.20226,237097.84821282,0
+AGX.US,D,20110627,000000,7.98336,8.04653,7.85118,8.02239,47908.588076158,0
+AGX.US,D,20110628,000000,8.05333,8.07788,7.95201,8.04653,40512.437908326,0
+AGX.US,D,20110629,000000,8.05333,8.05333,7.78859,7.85818,15360.45453237,0
+AGX.US,D,20110630,000000,7.89001,8.05333,7.81185,7.92145,30165.944161886,0
+AGX.US,D,20110701,000000,8.00741,8.19448,7.91308,8.13948,27328.216861553,0
+AGX.US,D,20110705,000000,8.15544,8.17831,7.99902,8.11681,8202.7262149413,0
+AGX.US,D,20110706,000000,8.11681,8.16274,7.92875,8.13948,18042.953989675,0
+AGX.US,D,20110707,000000,8.20226,8.20226,8.04653,8.20226,14359.082760676,0
+AGX.US,D,20110708,000000,8.11681,8.17831,8.01391,8.11681,14073.991101257,0
+AGX.US,D,20110711,000000,8.16274,8.16274,7.96039,8.09295,23631.156338703,0
+AGX.US,D,20110712,000000,8.01391,8.16274,7.99902,7.99902,8538.5459276371,0
+AGX.US,D,20110713,000000,8.08557,8.20226,7.95201,8.20226,16451.107677832,0
+AGX.US,D,20110714,000000,8.20226,8.28042,8.06093,8.11681,14625.912320914,0
+AGX.US,D,20110715,000000,8.13189,8.20226,7.78859,8.08557,27434.745773435,0
+AGX.US,D,20110718,000000,7.99094,8.02239,7.84271,7.85818,7483.402419469,0
+AGX.US,D,20110719,000000,7.91308,8.20226,7.82712,8.20226,20381.517245759,0
+AGX.US,D,20110720,000000,8.19448,8.58499,8.17053,8.34459,17686.843055667,0
+AGX.US,D,20110721,000000,8.42907,8.95017,8.42907,8.94268,13519.026198404,0
+AGX.US,D,20110722,000000,8.9344,9.3398,8.73392,8.7701,8729.2834079598,0
+AGX.US,D,20110725,000000,8.60874,8.71934,8.20995,8.22563,12627.227021788,0
+AGX.US,D,20110726,000000,8.25727,8.74112,8.25727,8.42907,8722.1814805009,0
+AGX.US,D,20110727,000000,8.42079,8.68011,7.93713,7.94462,16793.014756921,0
+AGX.US,D,20110728,000000,8.08557,8.20226,7.89001,8.09295,6473.9141592505,0
+AGX.US,D,20110729,000000,8.03835,8.12519,7.9048,8.10075,6697.1175936707,0
+AGX.US,D,20110801,000000,8.28871,9.14011,8.28871,8.87743,29583.586110263,0
+AGX.US,D,20110802,000000,8.89804,8.89804,8.31906,8.31906,12828.110112767,0
+AGX.US,D,20110803,000000,8.31906,8.6465,8.14707,8.43656,14024.277609045,0
+AGX.US,D,20110804,000000,8.10075,8.32685,7.87424,7.87424,26464.825394773,0
+AGX.US,D,20110805,000000,7.92875,9.21029,7.71003,8.95855,44915.632932797,0
+AGX.US,D,20110808,000000,8.6947,9.76482,7.38211,7.74158,38700.431845261,0
+AGX.US,D,20110809,000000,8.08557,8.78675,7.76503,8.71115,44745.186673785,0
+AGX.US,D,20110810,000000,8.49915,8.7494,7.92875,7.92875,25653.176542336,0
+AGX.US,D,20110811,000000,7.97517,8.7494,7.97517,8.6873,42400.536051308,0
+AGX.US,D,20110812,000000,8.46051,8.7494,8.3576,8.3576,8695.8028927967,0
+AGX.US,D,20110815,000000,8.56134,8.56134,8.45242,8.55355,5302.0961285446,0
+AGX.US,D,20110816,000000,8.42079,8.45242,7.84271,7.92145,15440.604856548,0
+AGX.US,D,20110817,000000,7.93713,8.20226,7.71003,7.74896,65756.746341248,0
+AGX.US,D,20110818,000000,7.42104,7.65533,7.3273,7.42104,44559.52199879,0
+AGX.US,D,20110819,000000,7.31173,7.35097,7.22589,7.24136,20614.866290834,0
+AGX.US,D,20110822,000000,7.38979,7.47565,7.23357,7.3273,7295.7086223429,0
+AGX.US,D,20110823,000000,7.38211,8.13189,7.38211,8.13189,17300.295289695,0
+AGX.US,D,20110824,000000,8.12519,8.59978,8.05333,8.59337,17327.688438464,0
+AGX.US,D,20110825,000000,8.53729,8.56134,7.78041,7.81185,13126.391066037,0
+AGX.US,D,20110826,000000,7.78859,7.81185,7.71003,7.81185,9481.0731575295,0
+AGX.US,D,20110829,000000,7.89819,8.20226,7.89819,8.20226,12061.101947213,0
+AGX.US,D,20110830,000000,8.20226,8.20226,8.12519,8.20226,12985.367077927,0
+AGX.US,D,20110831,000000,8.2339,8.2339,8.02239,8.10075,7081.6362375127,0
+AGX.US,D,20110901,000000,8.13948,8.20226,7.89001,7.89819,10177.062048494,0
+AGX.US,D,20110902,000000,7.57716,7.73349,7.46796,7.4991,26408.009975103,0
+AGX.US,D,20110906,000000,7.29616,7.80397,7.14773,7.37402,17514.367674524,0
+AGX.US,D,20110907,000000,7.53824,7.92875,7.43671,7.80397,14947.528178692,0
+AGX.US,D,20110908,000000,7.65533,7.74158,7.53025,7.54612,7024.8208178421,0
+AGX.US,D,20110909,000000,7.46008,7.60073,7.20242,7.23357,47412.467715107,0
+AGX.US,D,20110912,000000,7.046,7.40557,7.03832,7.29616,8718.1232362387,0
+AGX.US,D,20110913,000000,7.30395,7.38979,7.22589,7.34288,11860.218856235,0
+AGX.US,D,20110914,000000,7.54612,7.95201,7.31952,7.95201,89964.173365181,0
+AGX.US,D,20110915,000000,7.96857,8.12519,7.91308,8.12519,14909.989419267,0
+AGX.US,D,20110916,000000,8.17053,8.20226,8.04653,8.14707,42955.500954162,0
+AGX.US,D,20110919,000000,8.01391,8.20226,7.93713,8.03046,4940.9123892101,0
+AGX.US,D,20110920,000000,8.20226,8.20226,7.69466,7.76503,10924.793553802,0
+AGX.US,D,20110921,000000,7.73349,7.73349,7.29616,7.29616,10284.605521442,0
+AGX.US,D,20110922,000000,7.30395,7.58506,7.30395,7.34288,26064.073773883,0
+AGX.US,D,20110923,000000,7.38211,7.56149,7.31952,7.50689,16140.651991775,0
+AGX.US,D,20110926,000000,7.52266,7.65533,7.51487,7.65533,7002.5004744001,0
+AGX.US,D,20110927,000000,7.77233,8.20226,7.65533,8.20226,20900.972511317,0
+AGX.US,D,20110928,000000,8.20226,8.20226,7.95201,7.96039,18530.957862202,0
+AGX.US,D,20110929,000000,7.98336,8.2961,7.96857,8.20226,16392.263136031,0
+AGX.US,D,20110930,000000,8.03046,8.20226,7.93713,7.95201,18948.957021207,0
+AGX.US,D,20111003,000000,7.88163,7.89001,7.31173,7.31173,25261.555971036,0
+AGX.US,D,20111004,000000,7.31173,8.40502,7.31173,8.00741,45877.436822935,0
+AGX.US,D,20111005,000000,8.02239,8.19448,7.87424,8.06093,12699.260857442,0
+AGX.US,D,20111006,000000,8.01391,8.04653,7.4991,8.03046,20344.993047398,0
+AGX.US,D,20111007,000000,8.03835,8.03835,7.68667,7.81185,10553.464203812,0
+AGX.US,D,20111010,000000,7.81185,8.02239,7.60871,8.02239,19013.888929401,0
+AGX.US,D,20111011,000000,7.96857,8.03046,7.82712,7.97517,10392.14899439,0
+AGX.US,D,20111012,000000,7.9048,8.04653,7.74896,7.97517,29665.765556572,0
+AGX.US,D,20111013,000000,7.85818,7.96857,7.78041,7.88163,9341.0637304841,0
+AGX.US,D,20111014,000000,7.92875,7.99094,7.76503,7.99094,28755.704280777,0
+AGX.US,D,20111017,000000,7.85818,7.95201,7.70196,7.71003,14863.319610252,0
+AGX.US,D,20111018,000000,8.06093,8.818,8.06093,8.70268,214018.61309378,0
+AGX.US,D,20111019,000000,8.77956,8.78675,8.5226,8.55355,32220.430319617,0
+AGX.US,D,20111020,000000,8.54527,8.63231,8.46849,8.5295,8079.9643260102,0
+AGX.US,D,20111021,000000,8.7494,8.96782,8.40502,8.77956,48380.358971637,0
+AGX.US,D,20111024,000000,8.95017,8.9761,8.7628,8.87743,17941.49788312,0
+AGX.US,D,20111025,000000,8.85132,8.9761,8.64039,8.6873,12991.454444319,0
+AGX.US,D,20111026,000000,8.95017,9.37351,8.7701,9.32029,24285.54822598,0
+AGX.US,D,20111027,000000,9.09171,11.0924,8.89804,11.0924,48238.320422461,0
+AGX.US,D,20111028,000000,10.849,10.9377,10.5603,10.8126,25181.405646857,0
+AGX.US,D,20111031,000000,10.6332,10.708,10.5287,10.6253,12023.563187788,0
+AGX.US,D,20111101,000000,10.0773,10.3276,9.90577,9.90577,29150.368535274,0
+AGX.US,D,20111102,000000,10.1157,10.2803,9.77171,9.96096,13136.536676692,0
+AGX.US,D,20111103,000000,9.96096,10.3128,9.14011,9.47404,59612.5645283,0
+AGX.US,D,20111104,000000,9.28076,9.28076,8.99955,9.20063,18254.997252373,0
+AGX.US,D,20111107,000000,9.20063,9.44547,8.9344,9.17382,39317.284973113,0
+AGX.US,D,20111108,000000,9.3056,9.62978,8.19448,8.9277,79093.151547853,0
+AGX.US,D,20111109,000000,8.6537,9.25642,8.31118,8.73392,43216.243148007,0
+AGX.US,D,20111110,000000,8.9761,9.1001,8.37436,8.90346,84647.873381718,0
+AGX.US,D,20111111,000000,8.91095,9.48095,8.91095,9.48095,17215.072160188,0
+AGX.US,D,20111114,000000,9.28076,9.74017,9.17944,9.48785,23102.570023553,0
+AGX.US,D,20111115,000000,9.51348,9.75693,9.37351,9.7106,37825.88020676,0
+AGX.US,D,20111116,000000,9.39717,9.94319,9.17944,9.36563,35741.971778129,0
+AGX.US,D,20111117,000000,9.3398,9.74017,8.85132,9.16495,37793.414252662,0
+AGX.US,D,20111118,000000,9.07673,9.64555,8.89804,9.32029,47601.176073298,0
+AGX.US,D,20111121,000000,9.14011,9.59331,8.99098,9.07673,29584.600671328,0
+AGX.US,D,20111122,000000,9.04509,9.43856,8.9277,8.9761,51611.735965402,0
+AGX.US,D,20111123,000000,8.96782,9.28855,8.60874,9.13163,43262.912957023,0
+AGX.US,D,20111125,000000,9.08333,9.08333,8.94268,8.98369,9282.2191886825,0
+AGX.US,D,20111128,000000,9.28076,9.60908,9.02548,9.6012,37317.585112922,0
+AGX.US,D,20111129,000000,9.6012,9.62189,9.13163,9.23355,58105.941345964,0
+AGX.US,D,20111130,000000,9.56473,10.9377,9.2506,10.9377,95837.467373628,0
+AGX.US,D,20111201,000000,10.7406,10.8569,10.4055,10.6776,62775.965930673,0
+AGX.US,D,20111202,000000,10.8805,10.9377,10.4991,10.9377,30388.133035241,0
+AGX.US,D,20111205,000000,11.053,11.6947,10.7889,11.13,44566.623926249,0
+AGX.US,D,20111206,000000,11.13,11.5154,10.9299,11.3744,44752.288601244,0
+AGX.US,D,20111207,000000,11.2659,11.4592,11.2098,11.4138,16947.228038885,0
+AGX.US,D,20111208,000000,11.2344,11.4592,10.7968,10.7968,19028.09278432,0
+AGX.US,D,20111209,000000,10.9121,11.4907,10.7741,11.3586,28795.272162333,0
+AGX.US,D,20111212,000000,11.053,11.5232,11.053,11.3665,25434.031352179,0
+AGX.US,D,20111213,000000,11.5528,12.4044,11.053,11.13,52142.351402683,0
+AGX.US,D,20111214,000000,11.4444,12.1156,11.1614,12.1156,75112.01392665,0
+AGX.US,D,20111215,000000,11.7883,12.5443,11.7883,12.5443,44002.527973805,0
+AGX.US,D,20111216,000000,12.6163,13.2018,12.6163,13.2018,113386.33012438,0
+AGX.US,D,20111219,000000,12.8893,13.3171,12.8893,13.1544,91421.083055306,0
+AGX.US,D,20111220,000000,13.3585,13.5379,13.2076,13.5379,121842.69660571,0
+AGX.US,D,20111221,000000,13.5152,13.7113,13.4215,13.5782,47513.923821661,0
+AGX.US,D,20111222,000000,13.5852,13.5852,12.9751,13.3053,65603.54762035,0
+AGX.US,D,20111223,000000,13.2816,13.2816,12.5917,12.7257,36762.620210068,0
+AGX.US,D,20111227,000000,12.5917,12.6075,12.427,12.6005,13352.638183654,0
+AGX.US,D,20111228,000000,12.8824,12.8824,11.2482,11.4444,16941.140672491,0
+AGX.US,D,20111229,000000,11.4444,11.9826,11.4444,11.9293,32096.65386962,0
+AGX.US,D,20111230,000000,11.81,11.9826,11.5912,11.882,21556.378959661,0
+AGX.US,D,20120103,000000,12.1717,12.7346,12.0456,12.5591,39159.013446888,0
+AGX.US,D,20120104,000000,12.3808,12.4596,11.8011,11.9136,43483.072708246,0
+AGX.US,D,20120105,000000,11.7795,11.7795,11.3823,11.7193,28966.73298241,0
+AGX.US,D,20120106,000000,11.8682,11.882,11.1782,11.5774,42133.70649107,0
+AGX.US,D,20120109,000000,11.5606,11.8416,11.3181,11.5706,49917.41898594,0
+AGX.US,D,20120110,000000,11.4907,11.9293,11.4059,11.8011,70156.897682522,0
+AGX.US,D,20120111,000000,11.7036,12.0545,11.6947,11.7115,86825.121428381,0
+AGX.US,D,20120112,000000,11.7697,12.0456,11.606,11.7479,22337.590980132,0
+AGX.US,D,20120113,000000,11.3744,12.3808,11.3429,11.5706,90726.108725406,0
+AGX.US,D,20120117,000000,11.4059,11.6947,11.1704,11.3429,32948.885164679,0
+AGX.US,D,20120118,000000,11.2807,11.6543,11.2807,11.6543,15249.867376225,0
+AGX.US,D,20120119,000000,11.6543,11.7036,11.4907,11.6622,6999.4567912034,0
+AGX.US,D,20120120,000000,11.5981,11.7321,11.5981,11.7321,14968.833961069,0
+AGX.US,D,20120123,000000,11.4828,11.5981,11.3586,11.539,11751.660822222,0
+AGX.US,D,20120124,000000,11.4739,11.6947,11.196,11.6947,25788.113164054,0
+AGX.US,D,20120125,000000,11.5706,11.9046,11.3517,11.7617,19004.757879812,0
+AGX.US,D,20120126,000000,11.7953,11.9904,11.2807,11.4444,96329.529490418,0
+AGX.US,D,20120127,000000,11.6543,11.6543,11.196,11.2571,20570.22560395,0
+AGX.US,D,20120130,000000,11.1861,11.2571,10.6992,11.0629,39603.391193597,0
+AGX.US,D,20120131,000000,11.1024,11.5706,10.849,11.3261,61129.333321292,0
+AGX.US,D,20120201,000000,11.539,11.8416,11.3891,11.7479,57485.029973849,0
+AGX.US,D,20120202,000000,11.7321,12.5167,11.4207,12.5167,77587.542926583,0
+AGX.US,D,20120203,000000,13.0352,13.2816,12.7168,13.2816,37431.215952263,0
+AGX.US,D,20120206,000000,13.1929,13.2254,12.5769,12.5917,15866.720504078,0
+AGX.US,D,20120207,000000,12.6242,12.7632,12.4763,12.5295,108440.34492985,0
+AGX.US,D,20120208,000000,12.4763,12.8262,12.4763,12.7484,27493.590315238,0
+AGX.US,D,20120209,000000,12.499,13.0608,12.499,12.9219,16216.744071691,0
+AGX.US,D,20120210,000000,12.7809,12.8341,12.5375,12.5375,17667.566395422,0
+AGX.US,D,20120213,000000,12.7966,12.8558,12.4763,12.843,13952.243773392,0
+AGX.US,D,20120214,000000,12.7346,12.7966,12.5295,12.5375,3489.0755044135,0
+AGX.US,D,20120215,000000,12.6488,12.7257,12.1087,12.1087,20291.221310925,0
+AGX.US,D,20120216,000000,12.1087,12.2713,11.9136,12.226,12265.028721389,0
+AGX.US,D,20120217,000000,12.2319,12.2644,11.9136,12.1461,7305.8542329984,0
+AGX.US,D,20120221,000000,12.427,12.7878,12.226,12.226,15470.027127449,0
+AGX.US,D,20120222,000000,12.2713,12.2792,11.8347,11.8347,9882.8393394858,0
+AGX.US,D,20120223,000000,11.81,12.0052,11.4739,11.9904,41799.915900505,0
+AGX.US,D,20120224,000000,11.9136,12.0761,11.9136,11.9194,3587.4879277715,0
+AGX.US,D,20120227,000000,11.7321,12.1717,11.4996,12.014,33069.617931479,0
+AGX.US,D,20120228,000000,11.7697,12.0831,11.6799,11.6799,44133.406351261,0
+AGX.US,D,20120229,000000,11.7795,12.0831,10.9594,11.7115,50032.064386347,0
+AGX.US,D,20120301,000000,11.8347,12.2181,11.7193,12.1383,11423.957598051,0
+AGX.US,D,20120302,000000,12.0761,12.1008,11.3034,11.3034,19122.446963415,0
+AGX.US,D,20120305,000000,11.3034,11.3034,11.0452,11.3034,27957.244722191,0
+AGX.US,D,20120306,000000,11.2255,11.4266,10.9457,11.3113,12269.08696565,0
+AGX.US,D,20120307,000000,11.3034,11.5154,11.2729,11.5154,10961.317752162,0
+AGX.US,D,20120308,000000,11.5981,11.5981,11.3665,11.5232,12629.256143919,0
+AGX.US,D,20120309,000000,11.5606,11.5606,11.2029,11.4592,450885.14138366,0
+AGX.US,D,20120312,000000,11.6139,11.6139,11.2945,11.3665,7441.8054157816,0
+AGX.US,D,20120313,000000,11.3891,11.882,11.3891,11.882,14432.131157395,0
+AGX.US,D,20120314,000000,11.4828,11.7953,11.4828,11.7321,7696.4602432337,0
+AGX.US,D,20120315,000000,11.7559,11.7559,11.532,11.7263,3781.2690912908,0
+AGX.US,D,20120316,000000,11.6888,11.7193,11.4739,11.4828,29309.654622565,0
+AGX.US,D,20120319,000000,11.5912,11.8682,11.4266,11.8416,15400.022413927,0
+AGX.US,D,20120320,000000,11.6701,11.8416,11.539,11.7036,8896.6859837749,0
+AGX.US,D,20120321,000000,11.539,12.1629,11.3586,11.7401,5550.6635896034,0
+AGX.US,D,20120322,000000,11.4522,11.6395,11.398,11.4059,6766.1077461278,0
+AGX.US,D,20120323,000000,11.3891,11.4059,11.2344,11.4059,11952.5439132,0
+AGX.US,D,20120326,000000,11.4059,11.7479,11.3329,11.7193,15241.750887701,0
+AGX.US,D,20120327,000000,11.6543,12.0831,11.6543,11.951,14304.296463137,0
+AGX.US,D,20120328,000000,11.9194,11.9826,11.6888,11.9588,16477.486265536,0
+AGX.US,D,20120329,000000,11.8268,12.4044,11.7193,12.2881,12240.679255815,0
+AGX.US,D,20120330,000000,12.4517,12.8637,12.1945,12.5295,34669.580731846,0
+AGX.US,D,20120402,000000,12.3492,12.8893,12.3275,12.8637,25385.332421032,0
+AGX.US,D,20120403,000000,12.772,12.772,12.4911,12.639,98039.064885863,0
+AGX.US,D,20120404,000000,12.3974,12.4596,12.2417,12.3974,16595.17534914,0
+AGX.US,D,20120405,000000,12.4596,12.4763,12.3354,12.4044,2930.0523572975,0
+AGX.US,D,20120409,000000,12.0909,12.6754,11.0452,12.4359,28430.030178737,0
+AGX.US,D,20120410,000000,12.499,12.5295,11.9746,12.2319,35935.752941647,0
+AGX.US,D,20120411,000000,12.3422,12.639,12.1156,12.639,16994.912408964,0
+AGX.US,D,20120412,000000,12.5089,12.7346,12.3492,12.4044,37364.254921936,0
+AGX.US,D,20120413,000000,12.226,12.366,11.9678,11.9678,9985.310007106,0
+AGX.US,D,20120416,000000,11.9993,12.2181,11.81,11.882,14417.927302477,0
+AGX.US,D,20120417,000000,11.951,11.951,11.6701,11.8889,13003.629177106,0
+AGX.US,D,20120418,000000,11.7321,11.8416,11.4828,11.6139,16918.820329049,0
+AGX.US,D,20120419,000000,11.5706,11.7193,11.1861,11.2482,14081.093028717,0
+AGX.US,D,20120420,000000,11.7036,11.8761,11.2571,11.8761,34947.570463805,0
+AGX.US,D,20120423,000000,11.5843,11.7559,11.5154,11.5154,15423.357318434,0
+AGX.US,D,20120424,000000,11.4828,11.8268,11.2945,11.8268,11173.36101486,0
+AGX.US,D,20120425,000000,11.8761,11.882,11.6888,11.8416,14351.980833217,0
+AGX.US,D,20120426,000000,11.6888,11.8761,11.5843,11.6701,17012.159947079,0
+AGX.US,D,20120427,000000,11.6395,11.7953,11.0452,11.7401,20824.880431402,0
+AGX.US,D,20120430,000000,11.6701,11.7263,11.3329,11.3891,20683.856443291,0
+AGX.US,D,20120501,000000,11.3517,11.7479,10.9457,10.9683,3264824.0284126,0
+AGX.US,D,20120502,000000,10.781,11.0373,10.4203,10.9535,67442.946832186,0
+AGX.US,D,20120503,000000,10.9053,11.3181,10.8352,10.8431,105237.37564592,0
+AGX.US,D,20120504,000000,10.8569,11.13,10.575,10.6933,46271.086516367,0
+AGX.US,D,20120507,000000,10.6696,10.9053,10.5218,10.8214,74427.185207406,0
+AGX.US,D,20120508,000000,10.7741,11.5706,10.7741,11.3665,37497.162421523,0
+AGX.US,D,20120509,000000,11.1614,12.1008,11.1614,11.8268,56908.759288619,0
+AGX.US,D,20120510,000000,11.9194,11.9746,11.5468,11.606,34871.478383889,0
+AGX.US,D,20120511,000000,11.4522,11.8504,11.2167,11.2729,76656.175868411,0
+AGX.US,D,20120514,000000,11.2029,11.7883,11.1368,11.3034,102698.94385992,0
+AGX.US,D,20120515,000000,11.2807,11.532,11.2255,11.2877,50570.796312152,0
+AGX.US,D,20120516,000000,11.3823,11.465,10.8895,11.1546,104933.00732625,0
+AGX.US,D,20120517,000000,10.9821,10.9821,10.8569,10.8569,25513.167115291,0
+AGX.US,D,20120518,000000,10.8273,11.1172,10.6253,11.1024,40835.068327171,0
+AGX.US,D,20120521,000000,11.1024,11.606,10.8431,11.5528,28856.145826266,0
+AGX.US,D,20120522,000000,11.5064,11.6701,10.7406,10.9535,29102.684165194,0
+AGX.US,D,20120523,000000,10.8273,10.8805,10.5455,10.7406,45282.904038525,0
+AGX.US,D,20120524,000000,10.6933,11.3586,10.575,11.2945,24605.134961627,0
+AGX.US,D,20120525,000000,11.2729,11.3429,10.9821,11.2807,13185.235607838,0
+AGX.US,D,20120529,000000,11.2659,11.2659,10.7494,11.0698,31156.15576186,0
+AGX.US,D,20120530,000000,11.0629,11.0629,10.6578,10.6776,12739.843300064,0
+AGX.US,D,20120531,000000,10.6647,10.8707,10.1946,10.374,47316.08441388,0
+AGX.US,D,20120601,000000,10.1245,10.2626,9.98359,10.1157,27456.051555812,0
+AGX.US,D,20120604,000000,10.1946,10.2251,9.96096,10.0625,18297.608817126,0
+AGX.US,D,20120605,000000,9.93635,10.0457,9.93635,10.0388,10226.775540706,0
+AGX.US,D,20120606,000000,9.93635,11.053,9.83578,11.053,36808.275458017,0
+AGX.US,D,20120607,000000,11.1172,11.3261,10.6776,11.0452,21891.184111291,0
+AGX.US,D,20120608,000000,10.9121,11.3586,10.4923,11.2945,20302.381482645,0
+AGX.US,D,20120611,000000,11.4996,12.6695,10.8895,10.9535,85161.241280885,0
+AGX.US,D,20120612,000000,11.1024,11.5232,11.053,11.3744,39081.906805906,0
+AGX.US,D,20120613,000000,11.3429,11.8889,11.3429,11.6888,45712.063369251,0
+AGX.US,D,20120614,000000,11.7559,11.9588,11.5528,11.8347,63939.667472855,0
+AGX.US,D,20120615,000000,11.8011,11.951,11.5468,11.6474,77718.421304038,0
+AGX.US,D,20120618,000000,11.5843,12.0456,11.4355,11.8504,36023.005193284,0
+AGX.US,D,20120619,000000,11.9342,12.3354,11.882,12.0377,71435.24462511,0
+AGX.US,D,20120620,000000,12.0308,12.2102,11.5064,11.5468,51494.046881799,0
+AGX.US,D,20120621,000000,11.5912,11.7795,10.8707,10.9299,58201.310086125,0
+AGX.US,D,20120622,000000,11.0205,11.6306,11.0067,11.2482,328060.3496665,0
+AGX.US,D,20120625,000000,10.9989,11.2098,10.9457,10.9821,25570.997096028,0
+AGX.US,D,20120626,000000,11.0373,11.0698,10.708,10.8214,17505.236624935,0
+AGX.US,D,20120627,000000,10.8214,11.3586,10.6647,11.3586,73549.589885709,0
+AGX.US,D,20120628,000000,11.2482,11.4059,10.9299,11.0452,31016.146334813,0
+AGX.US,D,20120629,000000,11.3891,11.5154,10.5681,10.9209,50389.189881419,0
+AGX.US,D,20120702,000000,10.9053,10.9053,10.3128,10.7228,76420.797701205,0
+AGX.US,D,20120703,000000,10.7318,10.849,10.6253,10.715,24152.640726393,0
+AGX.US,D,20120705,000000,10.7406,10.7406,10.6253,10.6992,39806.303406706,0
+AGX.US,D,20120706,000000,10.5455,10.7228,10.4873,10.5533,18783.583567523,0
+AGX.US,D,20120709,000000,10.5533,10.8126,10.4607,10.641,26159.442514044,0
+AGX.US,D,20120710,000000,10.6776,10.9594,10.5218,10.9594,33863.004684737,0
+AGX.US,D,20120711,000000,10.9821,11.8416,10.9377,11.6306,48366.15511672,0
+AGX.US,D,20120712,000000,11.5606,11.5981,11.398,11.5606,35004.385883476,0
+AGX.US,D,20120713,000000,11.3181,12.0703,11.2482,12.0703,47474.355940105,0
+AGX.US,D,20120716,000000,11.9678,12.358,11.4444,12.226,25986.967132902,0
+AGX.US,D,20120717,000000,12.3886,12.7878,12.0545,12.7809,23018.361455113,0
+AGX.US,D,20120718,000000,12.6853,12.8726,12.499,12.6163,56993.982418125,0
+AGX.US,D,20120719,000000,12.6163,12.7346,12.226,12.4202,25718.108450532,0
+AGX.US,D,20120720,000000,12.2644,12.3038,11.9746,11.9826,22223.96014079,0
+AGX.US,D,20120723,000000,11.8682,11.8978,11.5528,11.7036,20635.157512145,0
+AGX.US,D,20120724,000000,11.7401,11.8347,11.5706,11.7036,25048.498147271,0
+AGX.US,D,20120725,000000,11.8504,12.5443,11.5606,12.0239,35521.812026905,0
+AGX.US,D,20120726,000000,12.2319,12.6488,11.882,12.4359,69365.540051396,0
+AGX.US,D,20120727,000000,12.4596,12.4911,12.0239,12.1383,35054.099375687,0
+AGX.US,D,20120730,000000,12.2181,12.366,12.0761,12.0761,41346.407104205,0
+AGX.US,D,20120731,000000,12.1008,12.4832,12.1008,12.3492,26784.41213042,0
+AGX.US,D,20120801,000000,12.4685,12.8893,12.014,12.014,43155.369484074,0
+AGX.US,D,20120802,000000,11.9293,12.3728,11.7263,12.2417,19395.363890047,0
+AGX.US,D,20120803,000000,12.3492,12.8824,12.2033,12.7809,14554.893046326,0
+AGX.US,D,20120806,000000,12.7346,13.1772,12.0052,12.9515,15991.51151514,0
+AGX.US,D,20120807,000000,12.9662,13.2816,12.7346,12.8095,18900.258090061,0
+AGX.US,D,20120808,000000,12.7484,12.9445,12.6695,12.6695,7191.2088325917,0
+AGX.US,D,20120809,000000,12.5917,13.2323,12.5769,12.6646,15538.002718841,0
+AGX.US,D,20120810,000000,12.6321,13.0135,12.4685,12.7346,14483.873771738,0
+AGX.US,D,20120813,000000,12.7809,13.2658,12.7809,13.2481,42524.312501305,0
+AGX.US,D,20120814,000000,13.2816,13.3949,13.0608,13.0608,16983.752237244,0
+AGX.US,D,20120815,000000,13.0441,13.459,12.8095,12.9041,31882.58148479,0
+AGX.US,D,20120816,000000,12.8637,13.0047,12.639,12.7257,10760.434661183,0
+AGX.US,D,20120817,000000,12.6321,12.8341,12.5375,12.6912,27679.254990232,0
+AGX.US,D,20120820,000000,12.6912,12.7632,12.1087,12.5857,57010.215395174,0
+AGX.US,D,20120821,000000,12.427,12.9515,12.427,12.6912,57969.99016318,0
+AGX.US,D,20120822,000000,12.7878,12.8558,12.1845,12.5167,30366.827252864,0
+AGX.US,D,20120823,000000,12.7809,12.8184,12.1245,12.2546,22131.635083826,0
+AGX.US,D,20120824,000000,12.2033,12.9997,12.1313,12.9909,14243.422799204,0
+AGX.US,D,20120827,000000,13.0047,13.2076,12.6567,13.0224,38653.762036246,0
+AGX.US,D,20120828,000000,13.116,13.257,12.772,13.2076,61425.585152431,0
+AGX.US,D,20120829,000000,13.2166,13.2166,12.8726,13.0047,18744.015685967,0
+AGX.US,D,20120830,000000,12.8341,13.0224,12.7484,12.7809,12834.19747916,0
+AGX.US,D,20120831,000000,12.9662,13.2816,12.8893,13.0864,16960.417332737,0
+AGX.US,D,20120904,000000,13.0224,13.2816,12.8726,13.0697,19070.704349073,0
+AGX.US,D,20120905,000000,13.185,13.2323,12.8262,12.8893,46271.086516367,0
+AGX.US,D,20120906,000000,12.9909,13.0864,12.8558,13.0776,22488.760578897,0
+AGX.US,D,20120907,000000,13.1476,13.2481,12.843,13.0441,24311.926813684,0
+AGX.US,D,20120910,000000,12.9751,12.9751,12.5679,12.6754,50537.315796989,0
+AGX.US,D,20120911,000000,12.7257,12.7257,12.5523,12.6912,18199.196393768,0
+AGX.US,D,20120912,000000,12.701,12.701,12.1087,12.5523,32800.75924911,0
+AGX.US,D,20120913,000000,12.6646,14.1775,12.6646,13.7113,115654.88866694,0
+AGX.US,D,20120914,000000,13.8345,14.0839,13.6857,13.9203,33976.635524078,0
+AGX.US,D,20120917,000000,14.1411,14.1411,12.9139,13.1929,82696.872452673,0
+AGX.US,D,20120918,000000,13.2254,13.3487,13.0943,13.1396,38663.907646902,0
+AGX.US,D,20120919,000000,13.2254,13.6138,13.1396,13.3487,29637.357846737,0
+AGX.US,D,20120920,000000,13.2816,13.6857,13.2076,13.6532,36374.043321964,0
+AGX.US,D,20120921,000000,13.942,13.942,13.0697,13.0697,145546.90134113,0
+AGX.US,D,20120924,000000,13.0943,13.4383,13.0864,13.1614,64088.80794949,0
+AGX.US,D,20120925,000000,13.325,13.4443,13.185,13.3417,57352.122474263,0
+AGX.US,D,20120926,000000,13.4315,13.592,13.2816,13.592,33003.671462219,0
+AGX.US,D,20120927,000000,13.6719,14.1332,13.4443,13.7478,196469.75034303,0
+AGX.US,D,20120928,000000,13.6463,14.0455,13.325,13.6296,49883.938470777,0
+AGX.US,D,20121001,000000,13.7626,14.0612,13.325,13.531,210612.73159675,0
+AGX.US,D,20121002,000000,13.5626,13.7626,13.3821,13.5063,55407.208911611,0
+AGX.US,D,20121003,000000,13.4738,13.7705,13.3743,13.7409,109483.31370523,0
+AGX.US,D,20121004,000000,13.8513,14.1076,13.6719,14.0366,67465.267175628,0
+AGX.US,D,20121005,000000,14.0612,14.1243,13.6719,13.9026,88379.428980797,0
+AGX.US,D,20121008,000000,13.9992,13.9992,13.5221,13.7113,90201.580654519,0
+AGX.US,D,20121009,000000,13.3349,13.8582,13.2018,13.2658,184797.22528391,0
+AGX.US,D,20121010,000000,13.325,13.4383,12.8095,13.0283,179016.25633244,0
+AGX.US,D,20121011,000000,13.185,13.875,13.0224,13.3821,156959.69876746,0
+AGX.US,D,20121012,000000,13.4315,13.4315,12.8893,13.2658,98366.768110035,0
+AGX.US,D,20121015,000000,13.3949,13.4215,12.9139,13.3949,123642.52793599,0
+AGX.US,D,20121016,000000,13.4443,13.7793,13.2323,13.4738,129740.03993992,0
+AGX.US,D,20121017,000000,13.5379,13.7113,13.1396,13.3949,130537.48493744,0
+AGX.US,D,20121018,000000,13.4315,13.6226,13.1249,13.4817,61687.341907342,0
+AGX.US,D,20121019,000000,13.4127,13.5684,12.8262,13.0864,164090.03393612,0
+AGX.US,D,20121022,000000,13.2658,13.4669,12.8056,12.9445,182979.13185445,0
+AGX.US,D,20121023,000000,12.8095,13.1544,12.8095,13.0519,124250.25001425,0
+AGX.US,D,20121024,000000,13.1544,13.4738,12.7809,13.3949,161287.81627308,0
+AGX.US,D,20121025,000000,13.592,13.734,13.2964,13.592,128436.32897069,0
+AGX.US,D,20121026,000000,13.6463,13.6463,13.3121,13.5152,60978.163722525,0
+AGX.US,D,20121031,000000,13.5152,13.942,13.4049,13.8967,87546.474345984,0
+AGX.US,D,20121101,000000,13.9272,13.942,13.2166,13.8345,123564.40673394,0
+AGX.US,D,20121102,000000,13.9755,14.0208,13.6,13.8109,87915.774573843,0
+AGX.US,D,20121105,000000,13.8109,13.9992,13.2895,13.9912,104215.71265291,0
+AGX.US,D,20121106,000000,14.1411,14.3658,14.0534,14.3264,94471.868179402,0
+AGX.US,D,20121107,000000,14.0997,14.4358,13.531,14.2643,186420.52298879,0
+AGX.US,D,20121108,000000,14.4516,14.4516,14.016,14.0534,271393.05591149,0
+AGX.US,D,20121109,000000,14.0366,14.3106,13.8267,14.0918,212934.04731471,0
+AGX.US,D,20121112,000000,14.2407,14.5304,13.8819,14.1411,220786.74996204,0
+AGX.US,D,20121113,000000,14.1637,14.419,13.6946,13.7626,194863.70017626,0
+AGX.US,D,20121114,000000,13.7705,14.1076,13.1614,13.6,216204.99219003,0
+AGX.US,D,20121115,000000,13.7202,14.2968,13.6138,14.1875,202845.25207892,0
+AGX.US,D,20121116,000000,14.1411,14.4112,13.7873,14.3047,183698.45564993,0
+AGX.US,D,20121119,000000,14.3422,14.7867,14.148,14.419,508866.29171857,0
+AGX.US,D,20121120,000000,14.6231,14.6793,13.9114,14.6793,217318.98024,0
+AGX.US,D,20121121,000000,14.7709,14.7709,14.0612,14.1559,203269.33860432,0
+AGX.US,D,20121123,000000,14.2317,14.2555,13.8967,14.075,78365.711263856,0
+AGX.US,D,20121126,000000,14.075,14.2407,13.9518,14.0839,174413.19277805,0
+AGX.US,D,20121127,000000,14.1076,14.2555,13.9114,14.1559,186619.37695764,0
+AGX.US,D,20121128,000000,14.2239,14.2968,13.9992,14.2485,249409.54674323,0
+AGX.US,D,20121129,000000,14.4516,14.49,14.0366,14.1332,286085.92926272,0
+AGX.US,D,20121130,000000,14.216,14.6861,14.0918,14.5403,424444.66545446,0
+AGX.US,D,20121203,000000,14.6083,15.0301,14.6083,14.9681,281533.59376162,0
+AGX.US,D,20121204,000000,15.0547,15.3978,14.5995,15.0547,517099.45476547,0
+AGX.US,D,20121205,000000,15.0547,15.0547,14.7709,14.8566,299801.78030785,0
+AGX.US,D,20121206,000000,14.9109,14.9582,14.8034,14.8813,243255.21931963,0
+AGX.US,D,20121207,000000,14.8409,14.9444,14.7788,14.8409,99294.076923944,0
+AGX.US,D,20121210,000000,14.8409,14.8409,14.6931,14.8409,158595.17120512,0
+AGX.US,D,20121211,000000,14.7709,15.0361,14.7482,14.7946,150655.21630616,0
+AGX.US,D,20121212,000000,14.833,15.1474,14.765,14.9582,132674.15054148,0
+AGX.US,D,20121213,000000,14.9977,15.1149,14.5767,14.6999,277838.5623609,0
+AGX.US,D,20121214,000000,14.7946,14.7946,14.5925,14.6713,249856.96817314,0
+AGX.US,D,20121217,000000,14.8566,14.8566,13.8513,14.0297,501009.53082698,0
+AGX.US,D,20121218,000000,13.9834,14.9513,13.7202,14.7404,403799.36233167,0
+AGX.US,D,20121219,000000,14.5995,15.1642,14.4516,15.1642,380448.22484705,0
+AGX.US,D,20121220,000000,15.1307,15.1396,13.9912,14.0534,580230.51706908,0
+AGX.US,D,20121221,000000,13.9834,13.9834,13.3487,13.8582,280815.28452721,0
+AGX.US,D,20121224,000000,13.8031,13.8671,13.7557,13.8513,46917.36191512,0
+AGX.US,D,20121226,000000,13.9026,14.1332,13.7202,13.9203,76203.681633177,0
+AGX.US,D,20121227,000000,13.9676,14.419,13.8267,14.3106,114175.65863337,0
+AGX.US,D,20121228,000000,14.2731,14.2731,13.9351,13.9617,50550.505090841,0
+AGX.US,D,20121231,000000,13.8345,14.1411,13.8345,14.0612,155690.48287446,0
+AGX.US,D,20130102,000000,14.3353,14.5521,14.216,14.4989,161953.36833208,0
+AGX.US,D,20130103,000000,14.4762,14.8034,14.4042,14.6537,83905.214681738,0
+AGX.US,D,20130104,000000,14.8124,15.0301,14.6537,14.8409,110663.24822446,0
+AGX.US,D,20130107,000000,14.7709,14.7946,14.1332,14.1332,115129.34603499,0
+AGX.US,D,20130108,000000,14.1775,14.3353,14.148,14.2003,86613.078165682,0
+AGX.US,D,20130109,000000,14.287,14.8124,14.2003,14.4516,101298.84958946,0
+AGX.US,D,20130110,000000,14.6309,14.8034,14.3658,14.6467,87470.382266068,0
+AGX.US,D,20130111,000000,14.7098,14.7098,14.3727,14.419,43913.246600037,0
+AGX.US,D,20130114,000000,14.3264,14.6793,14.075,14.6309,105667.5495377,0
+AGX.US,D,20130115,000000,14.5225,14.6537,14.3658,14.6231,55844.484730861,0
+AGX.US,D,20130116,000000,14.6083,14.6861,14.49,14.6467,107176.20184217,0
+AGX.US,D,20130117,000000,14.7482,14.7482,14.4989,14.6931,96649.116226065,0
+AGX.US,D,20130118,000000,14.8409,14.9267,14.3047,14.8272,100492.27354235,0
+AGX.US,D,20130122,000000,14.7867,15.0547,14.6151,14.9917,55107.913397275,0
+AGX.US,D,20130123,000000,14.9759,15.0301,14.7946,14.8124,78990.680880233,0
+AGX.US,D,20130124,000000,14.8566,15.1563,14.8409,15.1307,61278.473797927,0
+AGX.US,D,20130125,000000,15.1563,15.1563,14.8892,15.1001,116133.76148988,0
+AGX.US,D,20130128,000000,15.1563,15.24,15.0676,15.1474,87530.241368936,0
+AGX.US,D,20130129,000000,15.1721,15.1948,14.8566,14.9681,70798.100275947,0
+AGX.US,D,20130130,000000,14.905,14.9917,14.3727,14.4674,51258.668714592,0
+AGX.US,D,20130131,000000,14.4762,14.9917,14.2317,14.6861,96825.64985147,0
+AGX.US,D,20130201,000000,14.6861,14.9513,14.6231,14.8566,89552.261572569,0
+AGX.US,D,20130204,000000,14.6931,14.7562,14.1332,14.1559,59319.356380357,0
+AGX.US,D,20130205,000000,14.2485,14.2801,13.9617,14.1559,63070.188639681,0
+AGX.US,D,20130206,000000,14.0534,14.0534,13.8267,13.9617,73947.297823402,0
+AGX.US,D,20130207,000000,13.9617,13.9834,13.4315,13.6532,90517.109145903,0
+AGX.US,D,20130208,000000,13.7202,13.7202,13.3349,13.4049,93200.623164273,0
+AGX.US,D,20130211,000000,13.4383,13.4896,13.116,13.3653,92389.988872902,0
+AGX.US,D,20130212,000000,13.3653,13.7202,13.2964,13.7025,41517.867924283,0
+AGX.US,D,20130213,000000,13.6,14.0366,13.4738,13.8109,52300.622928908,0
+AGX.US,D,20130214,000000,13.8109,14.016,13.531,13.9676,29776.352712717,0
+AGX.US,D,20130215,000000,14.0366,14.0455,13.3821,13.5063,112920.6465953,0
+AGX.US,D,20130219,000000,13.6,14.1411,13.5152,14.1411,78951.112998676,0
+AGX.US,D,20130220,000000,14.2239,14.3353,13.8513,13.9834,98763.461486663,0
+AGX.US,D,20130221,000000,14.0297,14.2317,13.8197,14.0366,29144.281168881,0
+AGX.US,D,20130222,000000,14.1155,14.148,13.7409,14.0366,31549.805455291,0
+AGX.US,D,20130225,000000,14.0612,14.2407,13.7557,13.7705,54677.739505483,0
+AGX.US,D,20130226,000000,13.8819,13.9617,13.531,13.6226,33998.955867519,0
+AGX.US,D,20130227,000000,13.6296,13.6788,13.4215,13.4738,30057.386127872,0
+AGX.US,D,20130228,000000,13.4896,13.5546,13.0047,13.0697,64001.555697853,0
+AGX.US,D,20130301,000000,12.9376,13.2076,12.5443,13.0283,82023.20390515,0
+AGX.US,D,20130304,000000,12.9376,12.9997,11.5843,11.8504,205298.46073541,0
+AGX.US,D,20130305,000000,11.8682,11.8682,11.1782,11.7321,380383.29293885,0
+AGX.US,D,20130306,000000,11.8011,12.4359,11.6888,12.2713,95082.633940861,0
+AGX.US,D,20130307,000000,12.2486,12.8558,12.2486,12.7878,110539.47177445,0
+AGX.US,D,20130308,000000,12.8341,12.9515,12.6754,12.8893,117885.90845008,0
+AGX.US,D,20130311,000000,12.8341,13.1328,12.8341,12.9515,65444.26153306,0
+AGX.US,D,20130312,000000,12.9662,13.0352,12.499,12.6075,42062.687216482,0
+AGX.US,D,20130313,000000,12.6163,13.0283,12.5917,12.8056,29440.53300002,0
+AGX.US,D,20130314,000000,12.7878,13.2658,12.709,12.9997,78142.507829436,0
+AGX.US,D,20130315,000000,13.0283,13.3171,13.0224,13.1249,83104.726001023,0
+AGX.US,D,20130318,000000,13.0441,13.1544,12.6163,12.6853,81902.471138351,0
+AGX.US,D,20130319,000000,12.7484,12.8893,12.2181,12.3886,85909.987347258,0
+AGX.US,D,20130320,000000,12.4832,12.6912,12.296,12.4132,78609.205919587,0
+AGX.US,D,20130321,000000,12.3422,12.4202,12.1629,12.2181,40330.831477594,0
+AGX.US,D,20130322,000000,12.2713,12.3974,12.1156,12.1767,38120.102915768,0
+AGX.US,D,20130325,000000,12.1541,12.499,11.9136,12.0052,56451.192248057,0
+AGX.US,D,20130326,000000,12.0239,12.1767,11.8011,11.8761,66050.969050256,0
+AGX.US,D,20130327,000000,11.8347,12.1087,11.4739,11.7036,91240.491185638,0
+AGX.US,D,20130328,000000,11.8011,12.1087,11.465,11.6474,114289.28947272,0
+AGX.US,D,20130401,000000,11.7559,12.6488,11.7263,12.6075,92517.823567161,0
+AGX.US,D,20130402,000000,12.6853,12.6853,12.4044,12.4763,100867.66113661,0
+AGX.US,D,20130403,000000,12.5207,12.5917,12.1629,12.2319,77959.886837637,0
+AGX.US,D,20130404,000000,12.2713,12.6163,12.2713,12.6163,41505.693191496,0
+AGX.US,D,20130405,000000,12.4132,12.5857,12.3038,12.499,45812.50491474,0
+AGX.US,D,20130408,000000,12.5857,12.5857,12.3354,12.4517,43988.324118888,0
+AGX.US,D,20130409,000000,12.5089,12.5443,12.1629,12.1945,50531.228430595,0
+AGX.US,D,20130410,000000,12.3038,12.4596,11.6395,11.9904,184688.6672499,0
+AGX.US,D,20130411,000000,11.9422,11.9746,10.8569,11.0067,151650.50071145,0
+AGX.US,D,20130412,000000,11.1024,11.5528,11.1024,11.5468,82156.111404737,0
+AGX.US,D,20130415,000000,11.539,11.6139,11.3181,11.3665,107512.02155487,0
+AGX.US,D,20130416,000000,11.4739,11.6474,10.9752,11.2255,72673.009125076,0
+AGX.US,D,20130417,000000,11.2029,11.9046,10.8895,11.8011,116021.14521161,0
+AGX.US,D,20130418,000000,11.7953,12.4763,11.7953,12.366,90488.701436068,0
+AGX.US,D,20130419,000000,12.358,12.6163,12.1541,12.3038,76047.439229083,0
+AGX.US,D,20130422,000000,12.3422,12.4596,11.9422,12.0456,83298.507164542,0
+AGX.US,D,20130423,000000,12.1629,12.709,11.9678,12.709,61807.060113076,0
+AGX.US,D,20130424,000000,12.8184,14.4989,12.8056,14.3727,137247.79182496,0
+AGX.US,D,20130425,000000,14.3727,14.419,13.7281,13.8267,83860.573994855,0
+AGX.US,D,20130426,000000,13.8267,14.0208,13.6138,13.7478,82689.770525214,0
+AGX.US,D,20130429,000000,13.7113,13.8197,13.5152,13.8109,42120.517197217,0
+AGX.US,D,20130430,000000,13.8267,13.9518,13.5458,13.8267,110071.75912324,0
+AGX.US,D,20130501,000000,13.7873,13.8435,13.3949,13.5458,159817.7172891,0
+AGX.US,D,20130502,000000,13.5684,13.6946,13.4521,13.592,100918.38918989,0
+AGX.US,D,20130503,000000,13.7793,13.8267,13.5684,13.7281,74630.097420515,0
+AGX.US,D,20130506,000000,13.7705,14.0672,13.663,13.7113,79989.00896873,0
+AGX.US,D,20130507,000000,13.7626,14.0839,12.499,14.0366,77519.567335191,0
+AGX.US,D,20130508,000000,13.8671,13.8671,13.7113,13.8435,142230.30121786,0
+AGX.US,D,20130509,000000,13.7931,13.9026,13.5063,13.6,81689.413314586,0
+AGX.US,D,20130510,000000,13.5684,13.6,13.3417,13.4896,31680.683832746,0
+AGX.US,D,20130513,000000,13.4738,13.5152,12.8824,13.2402,68679.696771087,0
+AGX.US,D,20130514,000000,13.2816,13.4896,13.1772,13.1772,67823.407231765,0
+AGX.US,D,20130515,000000,13.1081,13.2076,13.0283,13.1772,46663.721648734,0
+AGX.US,D,20130516,000000,13.1772,13.3053,13.1249,13.1396,24414.397481305,0
+AGX.US,D,20130517,000000,13.2323,13.2323,12.9041,12.9909,82331.630469077,0
+AGX.US,D,20130520,000000,12.9997,13.0943,12.5523,12.6488,57093.409402549,0
+AGX.US,D,20130521,000000,12.7424,13.325,12.6567,12.9376,50710.805739197,0
+AGX.US,D,20130522,000000,12.9515,13.1081,12.3492,12.4132,92220.557174956,0
+AGX.US,D,20130523,000000,12.3354,12.6005,12.226,12.4132,81089.807724848,0
+AGX.US,D,20130524,000000,12.4132,12.6075,12.3038,12.358,38893.198447715,0
+AGX.US,D,20130528,000000,12.5443,12.8893,12.4202,12.5769,49173.745724894,0
+AGX.US,D,20130529,000000,12.5375,12.8824,12.4359,12.7582,45939.325047933,0
+AGX.US,D,20130530,000000,12.8341,12.8558,12.4517,12.7168,48303.252330656,0
+AGX.US,D,20130531,000000,12.6912,13.1328,12.6912,12.6912,59892.58338239,0
+AGX.US,D,20130603,000000,12.6912,12.8262,12.5295,12.6754,66547.089411308,0
+AGX.US,D,20130604,000000,12.6754,13.2658,12.3492,12.5857,80372.513051507,0
+AGX.US,D,20130605,000000,12.639,12.6853,12.3422,12.5167,56574.968698054,0
+AGX.US,D,20130606,000000,12.5769,13.1929,12.4448,12.6163,53177.20368954,0
+AGX.US,D,20130607,000000,12.6646,13.1396,12.499,13.0224,75832.352283188,0
+AGX.US,D,20130610,000000,13.0519,13.1614,12.772,13.0864,215523.20715398,0
+AGX.US,D,20130611,000000,13.0519,13.0993,12.6163,12.9445,75610.163409833,0
+AGX.US,D,20130612,000000,13.0047,13.0352,12.8962,12.9307,98148.637480942,0
+AGX.US,D,20130613,000000,12.8893,13.0135,12.7809,12.9376,79019.088590068,0
+AGX.US,D,20130614,000000,12.9041,13.1772,12.7484,12.8489,41025.805807493,0
+AGX.US,D,20130617,000000,12.9139,13.2166,12.8489,13.0047,74103.540227497,0
+AGX.US,D,20130618,000000,13.0135,13.4738,13.0135,13.4215,138495.70193558,0
+AGX.US,D,20130619,000000,13.459,13.9912,13.2323,13.2402,74289.204902491,0
+AGX.US,D,20130620,000000,13.1081,14.3106,12.7346,12.8095,83758.103327234,0
+AGX.US,D,20130621,000000,12.8637,12.9307,12.2417,12.4044,150452.30409305,0
+AGX.US,D,20130624,000000,12.1767,12.3728,11.8416,12.3127,133099.25162794,0
+AGX.US,D,20130625,000000,12.427,12.499,12.1156,12.2881,81150.68138878,0
+AGX.US,D,20130626,000000,12.3808,12.4044,12.2417,12.3492,91215.127158999,0
+AGX.US,D,20130627,000000,12.3808,12.6242,12.3038,12.5443,303453.18558275,0
+AGX.US,D,20130628,000000,12.5375,12.5769,12.1383,12.1845,673881.60534646,0
+AGX.US,D,20130701,000000,12.3422,12.4685,12.0545,12.1629,156136.8897433,0
+AGX.US,D,20130702,000000,12.2181,12.2713,11.7263,11.8504,137466.93701512,0
+AGX.US,D,20130703,000000,11.9342,12.0308,11.7193,11.9588,88050.711195561,0
+AGX.US,D,20130705,000000,12.2102,12.2102,11.8416,12.014,90609.434202869,0
+AGX.US,D,20130708,000000,12.0831,12.0831,11.7115,11.8199,69300.6081432,0
+AGX.US,D,20130709,000000,11.8978,12.1845,11.6701,12.0456,68739.555873953,0
+AGX.US,D,20130710,000000,12.0052,12.2486,12.0052,12.2181,59271.672010276,0
+AGX.US,D,20130711,000000,12.3127,12.5679,12.1945,12.5523,101780.7660956,0
+AGX.US,D,20130712,000000,12.5679,12.8726,12.5167,12.7346,147114.3981874,0
+AGX.US,D,20130715,000000,12.7809,12.8056,12.6567,12.7346,68647.230816989,0
+AGX.US,D,20130716,000000,12.7809,12.7809,12.5917,12.6321,133566.96427916,0
+AGX.US,D,20130717,000000,12.701,12.701,12.4132,12.4911,53502.87779158,0
+AGX.US,D,20130718,000000,12.4832,12.6912,12.427,12.5857,133962.64309473,0
+AGX.US,D,20130719,000000,12.6005,12.8558,12.5679,12.709,108908.05758106,0
+AGX.US,D,20130722,000000,12.6853,13.1544,12.6163,13.0441,137932.6205442,0
+AGX.US,D,20130723,000000,13.0697,13.1328,12.8095,13.0224,110394.38954208,0
+AGX.US,D,20130724,000000,13.0993,13.185,12.8095,13.1544,98900.427230512,0
+AGX.US,D,20130725,000000,13.1544,13.5063,13.1249,13.2895,94002.126406055,0
+AGX.US,D,20130726,000000,13.1929,13.3171,12.8184,12.843,83484.171839537,0
+AGX.US,D,20130729,000000,12.8095,12.9307,12.499,12.5167,70180.232587029,0
+AGX.US,D,20130730,000000,12.5375,12.5917,12.2181,12.3422,160700.38541613,0
+AGX.US,D,20130731,000000,12.3196,12.5591,12.226,12.3808,52121.045620306,0
+AGX.US,D,20130801,000000,12.4763,12.5679,12.3492,12.499,53754.488935836,0
+AGX.US,D,20130802,000000,12.5591,12.9909,12.4685,12.9376,170160.15279129,0
+AGX.US,D,20130805,000000,12.9376,13.1328,12.9041,12.9445,65354.980159292,0
+AGX.US,D,20130806,000000,12.9593,13.1614,12.7809,12.7878,82897.755543651,0
+AGX.US,D,20130807,000000,12.7346,12.7346,12.5443,12.6163,43774.251734057,0
+AGX.US,D,20130808,000000,12.6075,12.772,12.5375,12.701,24811.090857933,0
+AGX.US,D,20130809,000000,12.6488,12.6912,12.5167,12.5523,99179.431523537,0
+AGX.US,D,20130812,000000,12.5089,12.6695,12.5089,12.6005,52432.515867429,0
+AGX.US,D,20130813,000000,12.6163,12.843,12.5207,12.7346,38997.698237466,0
+AGX.US,D,20130814,000000,12.701,12.8824,12.4832,12.5089,51422.013046145,0
+AGX.US,D,20130815,000000,12.4596,12.5167,12.1156,12.1156,96108.355178129,0
+AGX.US,D,20130816,000000,12.1461,12.3275,12.0052,12.0239,92071.41669832,0
+AGX.US,D,20130819,000000,12.0377,12.3127,11.9826,11.9826,46275.144760629,0
+AGX.US,D,20130820,000000,12.0239,12.4763,11.9678,12.427,111704.1878777,0
+AGX.US,D,20130821,000000,12.4359,12.4359,12.2102,12.3038,41811.076072225,0
+AGX.US,D,20130822,000000,12.366,13.7202,12.366,13.6463,164065.68447055,0
+AGX.US,D,20130823,000000,13.7025,13.9351,13.4315,13.5458,71535.686170599,0
+AGX.US,D,20130826,000000,13.592,13.8435,13.4669,13.7478,65806.45983346,0
+AGX.US,D,20130827,000000,13.6068,13.6946,13.257,13.3487,53187.349300196,0
+AGX.US,D,20130828,000000,13.3349,13.531,13.3171,13.4975,68201.838509214,0
+AGX.US,D,20130829,000000,13.4521,14.0366,13.4521,13.8888,116508.13452307,0
+AGX.US,D,20130830,000000,13.8888,14.2003,13.8582,13.8671,129718.73415754,0
+AGX.US,D,20130903,000000,14.0208,14.216,13.9114,14.1076,65906.901378948,0
+AGX.US,D,20130904,000000,14.1411,14.6309,14.0612,14.4042,76025.118885642,0
+AGX.US,D,20130905,000000,14.6467,15.0824,14.075,14.8272,232536.38166213,0
+AGX.US,D,20130906,000000,14.9109,15.1149,14.5403,14.9681,165952.76805246,0
+AGX.US,D,20130909,000000,14.9917,15.1948,14.6793,14.9444,123663.83371836,0
+AGX.US,D,20130910,000000,14.9681,15.2016,14.7167,15.0547,102021.21706813,0
+AGX.US,D,20130911,000000,14.8409,14.9917,14.6713,14.6861,107105.18256759,0
+AGX.US,D,20130912,000000,14.833,14.9444,14.6931,14.8192,95372.798405608,0
+AGX.US,D,20130913,000000,14.7946,15.521,14.4989,15.4747,119790.23957011,0
+AGX.US,D,20130916,000000,15.7871,17.1079,15.7871,16.5372,181323.36819549,0
+AGX.US,D,20130917,000000,16.5697,16.8654,15.6856,16.1154,183183.05862864,0
+AGX.US,D,20130918,000000,16.0848,16.6633,16.0848,16.2109,160079.47404401,0
+AGX.US,D,20130919,000000,16.2573,16.8339,16.2267,16.6703,105405.79278279,0
+AGX.US,D,20130920,000000,16.9118,17.1079,16.7175,16.9522,165027.48836068,0
+AGX.US,D,20130923,000000,16.8792,17.0507,16.7639,16.8339,67308.010210468,0
+AGX.US,D,20130924,000000,16.8112,16.9118,16.6229,16.756,99890.638830485,0
+AGX.US,D,20130925,000000,16.7175,17.1848,16.6072,16.9364,61907.501658566,0
+AGX.US,D,20130926,000000,16.9275,17.0853,16.7964,16.9817,58051.155048424,0
+AGX.US,D,20130927,000000,16.9275,17.1927,16.7313,17.0438,33136.578961805,0
+AGX.US,D,20130930,000000,17.0083,17.2616,16.6229,17.1621,97157.411319903,0
+AGX.US,D,20131001,000000,17.1848,17.4213,17.1621,17.3652,83646.501610024,0
+AGX.US,D,20131002,000000,17.3258,17.5377,17.1749,17.1749,67632.669751443,0
+AGX.US,D,20131003,000000,17.1749,17.2882,16.7964,16.8112,52872.835369877,0
+AGX.US,D,20131004,000000,16.7964,16.9817,16.7718,16.8112,39013.931214515,0
+AGX.US,D,20131007,000000,16.7964,17.0596,16.5037,16.6229,36967.561545308,0
+AGX.US,D,20131008,000000,16.7393,16.8496,16.416,16.5303,90183.318555339,0
+AGX.US,D,20131009,000000,16.6171,16.8714,16.4426,16.7175,66468.968209261,0
+AGX.US,D,20131010,000000,17.0477,17.4863,17.0172,17.1621,79417.811088828,0
+AGX.US,D,20131011,000000,17.1395,17.583,17.1395,17.4539,56566.85220953,0
+AGX.US,D,20131014,000000,17.445,17.445,17.1759,17.3888,43944.69799307,0
+AGX.US,D,20131015,000000,17.4056,17.4134,17.2183,17.3158,52872.835369877,0
+AGX.US,D,20131016,000000,17.4381,17.5268,17.235,17.2922,61812.132918404,0
+AGX.US,D,20131017,000000,17.2922,17.4953,17.2922,17.4687,54494.103952619,0
+AGX.US,D,20131018,000000,17.6066,17.6392,17.3799,17.4687,86800.771962808,0
+AGX.US,D,20131021,000000,17.4863,17.8737,17.2025,17.712,124740.28300891,0
+AGX.US,D,20131022,000000,17.8038,18.0442,17.6884,18.0176,67060.457310474,0
+AGX.US,D,20131023,000000,18.0117,18.2562,17.9141,17.9565,92190.120342989,0
+AGX.US,D,20131024,000000,17.9565,18.2709,17.6717,18.2246,71871.505883295,0
+AGX.US,D,20131025,000000,18.2937,18.2937,17.8097,18.1734,75263.183525416,0
+AGX.US,D,20131028,000000,18.1734,18.5232,18.0117,18.4474,98248.064465366,0
+AGX.US,D,20131029,000000,18.4336,18.7313,18.3774,18.5164,59220.943956999,0
+AGX.US,D,20131030,000000,18.6623,18.8554,18.4632,18.6169,85181.532502196,0
+AGX.US,D,20131031,000000,18.6771,18.6771,18.0039,18.0117,61516.89564833,0
+AGX.US,D,20131101,000000,17.9753,18.3774,17.8353,18.3261,82833.838196522,0
+AGX.US,D,20131104,000000,18.4632,18.8624,18.3695,18.7017,80017.416678566,0
+AGX.US,D,20131105,000000,18.6771,18.7569,18.471,18.6012,89817.062010676,0
+AGX.US,D,20131106,000000,18.7155,18.7391,18.0442,18.6347,33629.655639661,0
+AGX.US,D,20131107,000000,18.7391,18.7471,18.2325,18.4632,72098.767561978,0
+AGX.US,D,20131108,000000,18.4336,18.9352,18.0768,18.7066,88294.205851292,0
+AGX.US,D,20131111,000000,18.7637,18.8229,18.2562,18.3439,41251.038364045,0
+AGX.US,D,20131112,000000,18.2641,18.4119,18.0039,18.1192,35009.458688804,0
+AGX.US,D,20131113,000000,18.0039,18.3085,17.9881,18.3085,47394.205615927,0
+AGX.US,D,20131114,000000,18.3597,18.4799,18.2877,18.3261,32033.751083557,0
+AGX.US,D,20131115,000000,18.2799,18.608,18.1812,18.5164,60883.809543429,0
+AGX.US,D,20131118,000000,18.6169,18.7471,18.5164,18.6347,59046.439453725,0
+AGX.US,D,20131119,000000,18.7017,18.7569,18.5864,18.7017,88773.07867423,0
+AGX.US,D,20131120,000000,18.7717,18.7983,18.3951,18.4632,42239.220841886,0
+AGX.US,D,20131121,000000,18.5706,18.953,18.2167,18.3597,76457.321899564,0
+AGX.US,D,20131122,000000,18.3439,18.4119,18.0442,18.1103,60499.290899587,0
+AGX.US,D,20131125,000000,18.1103,18.471,18.0936,18.2167,60153.325576236,0
+AGX.US,D,20131126,000000,18.1872,18.3597,18.1103,18.3085,78381.944240905,0
+AGX.US,D,20131127,000000,18.3341,18.6169,18.3341,18.5942,62398.54921429,0
+AGX.US,D,20131129,000000,18.7017,19.1077,18.6623,18.9836,48671.537997449,0
+AGX.US,D,20131202,000000,19.0467,19.0802,18.2167,18.4799,62764.805758952,0
+AGX.US,D,20131203,000000,18.5164,18.5164,16.6338,17.4233,238216.90906813,0
+AGX.US,D,20131204,000000,17.4056,17.4775,17.1858,17.2518,53461.280787893,0
+AGX.US,D,20131205,000000,17.2764,17.5751,16.9108,17.3,53114.300903476,0
+AGX.US,D,20131206,000000,18.2167,20.3931,18.2167,20.3595,633782.09379181,0
+AGX.US,D,20131209,000000,20.3132,20.742,19.9969,20.1338,174983.37609689,0
+AGX.US,D,20131210,000000,20.1594,20.9834,20.1594,20.9568,132121.21476076,0
+AGX.US,D,20131211,000000,21.0248,21.0248,20.3447,20.4335,78008.585768784,0
+AGX.US,D,20131212,000000,20.4167,21.0485,20.3132,21.0485,102982.00639721,0
+AGX.US,D,20131213,000000,21.2023,21.5325,21.1057,21.3876,93265.555072468,0
+AGX.US,D,20131216,000000,21.5837,22.0174,21.428,21.9711,100724.60802636,0
+AGX.US,D,20131217,000000,21.978,22.0174,21.6625,21.7612,54403.808017785,0
+AGX.US,D,20131218,000000,21.7355,22.1416,20.9411,21.8587,113887.52329076,0
+AGX.US,D,20131219,000000,21.8902,22.181,21.6301,21.8084,76755.602852835,0
+AGX.US,D,20131220,000000,21.7542,21.8084,21.5226,21.7197,157626.26538752,0
+AGX.US,D,20131223,000000,21.8587,21.8656,21.3876,21.6163,88885.694952505,0
+AGX.US,D,20131224,000000,21.7138,21.7138,21.3787,21.5985,43985.280435692,0
+AGX.US,D,20131226,000000,21.7612,21.7612,21.4368,21.6705,87911.716329581,0
+AGX.US,D,20131227,000000,21.7769,22.2628,21.3787,21.8814,68269.814100606,0
+AGX.US,D,20131230,000000,21.8587,21.9297,21.6468,21.8735,78494.56051918,0
+AGX.US,D,20131231,000000,21.8084,22.4727,21.7769,22.3111,124774.77808514,0
+AGX.US,D,20140102,000000,22.32,22.4817,21.907,22.1101,107554.63311963,0
+AGX.US,D,20140103,000000,22.1268,22.2204,21.8982,22.0933,209230.89942547,0
+AGX.US,D,20140106,000000,22.2628,22.4895,21.8164,22.4817,225191.97410864,0
+AGX.US,D,20140107,000000,22.6354,23.3135,22.3279,23.1124,194763.25863078,0
+AGX.US,D,20140108,000000,23.1765,23.9877,23.145,23.9877,132317.02504641,0
+AGX.US,D,20140109,000000,24.1345,24.3899,24.0675,24.3198,233587.46692604,0
+AGX.US,D,20140110,000000,24.311,24.447,24.1573,24.3682,287581.39227335,0
+AGX.US,D,20140113,000000,24.447,24.8521,24.2065,24.4076,378738.6894516,0
+AGX.US,D,20140114,000000,24.4559,24.7644,24.3899,24.7476,182316.62347866,0
+AGX.US,D,20140115,000000,24.7142,24.9428,24.659,24.7713,208323.88183287,0
+AGX.US,D,20140116,000000,24.7328,24.7851,24.1819,24.2864,219579.42229404,0
+AGX.US,D,20140117,000000,24.311,24.4647,24.2213,24.2608,114042.75113379,0
+AGX.US,D,20140121,000000,24.447,24.4805,24.1651,24.2942,193702.02775622,0
+AGX.US,D,20140122,000000,24.2942,24.3514,24.2065,24.2608,142813.67383055,0
+AGX.US,D,20140123,000000,24.2608,24.3682,24.0025,24.2361,123564.40673394,0
+AGX.US,D,20140124,000000,24.0735,24.1651,22.4245,23.0228,240059.35196316,0
+AGX.US,D,20140127,000000,23.0878,23.3855,22.8927,23.0572,198554.67333273,0
+AGX.US,D,20140128,000000,23.1923,24.5712,23.1686,24.4303,232198.5328273,0
+AGX.US,D,20140129,000000,24.2696,24.6412,24.0675,24.1898,156761.85935968,0
+AGX.US,D,20140130,000000,24.3356,24.4234,23.6132,23.9306,187671.47678261,0
+AGX.US,D,20140131,000000,23.5885,23.7187,22.9833,22.9972,82884.566249799,0
+AGX.US,D,20140203,000000,22.9912,22.9912,21.4763,21.9632,200257.10680072,0
+AGX.US,D,20140204,000000,22.0933,22.9203,21.6241,22.7478,146932.79175666,0
+AGX.US,D,20140205,000000,22.7557,22.7557,21.9464,22.0755,110494.83108757,0
+AGX.US,D,20140206,000000,22.1722,23.0149,22.1564,22.731,90559.720710656,0
+AGX.US,D,20140207,000000,22.8769,22.9203,22.1889,22.3111,81669.122093275,0
+AGX.US,D,20140210,000000,22.1889,22.1968,21.6301,21.907,140216.39750276,0
+AGX.US,D,20140211,000000,21.907,22.3476,21.8587,22.2372,78106.998192142,0
+AGX.US,D,20140212,000000,22.2973,22.3279,21.9553,22.2874,65299.179300687,0
+AGX.US,D,20140213,000000,22.1101,22.6975,22.0667,22.6354,60684.955574583,0
+AGX.US,D,20140214,000000,22.7074,22.8315,22.1564,22.6186,65137.864091264,0
+AGX.US,D,20140218,000000,22.6186,22.8681,22.2372,22.7971,62704.946656085,0
+AGX.US,D,20140219,000000,22.8059,23.1036,22.2727,22.3279,87034.121007883,0
+AGX.US,D,20140220,000000,22.4166,23.2731,22.4166,23.1854,73081.877234491,0
+AGX.US,D,20140221,000000,23.2258,23.4762,22.7241,22.8315,75902.35699671,0
+AGX.US,D,20140224,000000,22.8375,23.0149,22.2874,22.7971,71753.816799692,0
+AGX.US,D,20140225,000000,22.8128,23.6555,22.8059,22.9764,69421.340910001,0
+AGX.US,D,20140226,000000,23.073,23.3313,22.7645,23.007,62914.960796653,0
+AGX.US,D,20140227,000000,23.007,23.1509,22.6502,23.0957,67350.621775221,0
+AGX.US,D,20140228,000000,23.145,23.5728,23.0286,23.145,79409.694600303,0
+AGX.US,D,20140303,000000,22.9498,23.35,22.8217,22.9676,54150.167751399,0
+AGX.US,D,20140304,000000,23.2317,24.2864,22.9341,24.036,97196.97920146,0
+AGX.US,D,20140305,000000,24.0675,24.0675,23.4682,23.8162,73264.49822629,0
+AGX.US,D,20140306,000000,23.9454,24.2302,23.4948,23.6969,63255.853314676,0
+AGX.US,D,20140307,000000,24.0271,24.1503,23.1036,23.4288,57238.491634922,0
+AGX.US,D,20140310,000000,23.4288,23.4584,22.8315,22.9972,53472.440959614,0
+AGX.US,D,20140311,000000,23.0878,23.3638,22.0667,22.4659,97476.99805555,0
+AGX.US,D,20140312,000000,22.3565,22.8857,21.8735,22.7478,67905.586678074,0
+AGX.US,D,20140313,000000,22.6837,22.9419,22.1416,22.6186,74080.205322989,0
+AGX.US,D,20140314,000000,22.6118,23.4426,22.3999,22.8927,100559.23457268,0
+AGX.US,D,20140317,000000,22.9419,23.4762,22.731,22.9203,50167.001008065,0
+AGX.US,D,20140318,000000,23.007,23.4948,22.9676,23.4762,73645.973186936,0
+AGX.US,D,20140319,000000,23.3953,23.6555,23.1923,23.4584,58729.896401275,0
+AGX.US,D,20140320,000000,23.4762,23.9542,23.2977,23.5264,60226.373972955,0
+AGX.US,D,20140321,000000,23.6398,24.0527,23.4288,23.9611,113876.36311904,0
+AGX.US,D,20140324,000000,24.0439,24.0439,23.3697,23.7187,75922.648218021,0
+AGX.US,D,20140325,000000,23.8822,24.6412,23.8822,24.2696,56162.042344377,0
+AGX.US,D,20140326,000000,24.4737,24.4885,22.8927,23.4584,81652.889116226,0
+AGX.US,D,20140327,000000,23.556,24.036,23.2731,23.9877,61482.400572101,0
+AGX.US,D,20140328,000000,23.97,24.4303,23.556,23.6555,56399.449633715,0
+AGX.US,D,20140331,000000,23.7502,24.3198,23.6132,24.0675,59088.036457412,0
+AGX.US,D,20140401,000000,24.1819,24.3682,23.7758,24.2864,92708.561047483,0
+AGX.US,D,20140402,000000,24.3899,24.8689,23.9611,24.2361,101343.49027634,0
+AGX.US,D,20140403,000000,24.311,24.4963,24.0597,24.2608,47584.943096249,0
+AGX.US,D,20140404,000000,24.3899,24.3899,23.1509,23.4948,65776.023001493,0
+AGX.US,D,20140407,000000,23.4496,23.6053,22.3999,22.8681,61672.123491359,0
+AGX.US,D,20140408,000000,22.8375,22.9912,21.5837,22.0588,172877.14732481,0
+AGX.US,D,20140409,000000,22.1968,22.9025,22.0933,22.7557,56453.221370189,0
+AGX.US,D,20140410,000000,22.8315,22.8375,21.8084,22.0845,100959.98619358,0
+AGX.US,D,20140411,000000,21.8735,22.2027,21.8006,21.8982,81585.9280859,0
+AGX.US,D,20140414,000000,22.0755,22.2628,21.8587,21.9376,186261.2369015,0
+AGX.US,D,20140415,000000,21.9376,22.0755,21.5009,21.8006,131306.52222512,0
+AGX.US,D,20140416,000000,21.8982,21.978,21.769,21.9297,65008.000274875,0
+AGX.US,D,20140417,000000,21.8498,22.2372,21.7769,22.0273,224846.00878529,0
+AGX.US,D,20140421,000000,22.0351,22.2116,21.7917,21.9711,107801.17145855,0
+AGX.US,D,20140422,000000,21.978,22.4817,21.9149,22.2806,63516.595508522,0
+AGX.US,D,20140423,000000,22.1889,22.2874,21.841,22.0174,94154.310565887,0
+AGX.US,D,20140424,000000,22.1968,22.3999,21.6872,22.0095,73330.44469555,0
+AGX.US,D,20140425,000000,22.0095,22.3052,21.7848,21.9967,74438.345379127,0
+AGX.US,D,20140428,000000,22.0588,22.2294,21.8164,21.9553,143997.66659404,0
+AGX.US,D,20140429,000000,22.1101,22.181,21.8164,21.8242,72660.83439229,0
+AGX.US,D,20140430,000000,21.8242,21.8242,21.1185,21.6705,93952.412913843,0
+AGX.US,D,20140501,000000,21.6783,21.9879,21.4615,21.8656,175289.77353868,0
+AGX.US,D,20140502,000000,21.8982,22.3742,21.769,21.9376,130571.98001367,0
+AGX.US,D,20140505,000000,21.9149,22.1564,21.6073,21.9297,69158.569594024,0
+AGX.US,D,20140506,000000,21.8498,22.3111,21.7769,22.0174,218481.66722111,0
+AGX.US,D,20140507,000000,22.0588,22.6758,21.7266,22.6354,100059.05596737,0
+AGX.US,D,20140508,000000,22.6837,23.0572,22.3663,22.4245,68228.217096919,0
+AGX.US,D,20140509,000000,22.3111,23.073,22.3111,23.0474,65601.518498219,0
+AGX.US,D,20140512,000000,23.1608,24.0903,23.1608,23.8724,84022.903765342,0
+AGX.US,D,20140513,000000,23.833,24.3682,23.5885,23.6053,140574.53755889,0
+AGX.US,D,20140514,000000,23.4762,23.5974,23.007,23.073,138418.5952946,0
+AGX.US,D,20140515,000000,22.9587,23.0957,22.6502,22.7645,156356.03493346,0
+AGX.US,D,20140516,000000,22.7882,23.2977,22.6906,23.2415,98573.738567407,0
+AGX.US,D,20140519,000000,23.2593,24.0193,23.2593,23.9542,95201.33758553,0
+AGX.US,D,20140520,000000,23.7758,24.172,23.35,23.9454,133663.34758038,0
+AGX.US,D,20140521,000000,24.036,24.2864,23.7433,23.897,112560.47741702,0
+AGX.US,D,20140522,000000,23.897,24.1257,23.7275,23.9384,86508.578375931,0
+AGX.US,D,20140523,000000,24.036,24.3356,23.8822,24.2518,98122.258893238,0
+AGX.US,D,20140527,000000,24.4155,24.8689,24.2864,24.5712,189731.03574567,0
+AGX.US,D,20140528,000000,24.585,24.585,24.1345,24.447,123867.76049254,0
+AGX.US,D,20140529,000000,24.4885,24.7851,24.3514,24.7476,94439.402225306,0
+AGX.US,D,20140530,000000,24.7851,24.9743,24.7328,24.8137,198850.92516387,0
+AGX.US,D,20140602,000000,24.8275,25.134,24.6816,25.1202,141641.85579984,0
+AGX.US,D,20140603,000000,25.0976,25.2967,24.997,25.2444,149666.01926725,0
+AGX.US,D,20140604,000000,25.2267,25.887,25.1853,25.7934,138208.58115404,0
+AGX.US,D,20140605,000000,26.9595,28.7553,26.438,27.7677,391024.00939431,0
+AGX.US,D,20140606,000000,27.7677,28.0516,27.2561,27.5882,152808.11488724,0
+AGX.US,D,20140609,000000,27.5331,27.6701,27.2729,27.4405,172158.83809041,0
+AGX.US,D,20140610,000000,27.3202,27.4759,26.6273,26.72,213494.08502289,0
+AGX.US,D,20140611,000000,26.6746,26.6746,25.5658,25.8151,159108.53910429,0
+AGX.US,D,20140612,000000,25.8151,25.825,25.4189,25.4583,120781.46573115,0
+AGX.US,D,20140613,000000,25.6712,25.7017,25.412,25.5174,122633.03967577,0
+AGX.US,D,20140616,000000,25.5174,25.7017,25.208,25.3913,188719.51836332,0
+AGX.US,D,20140617,000000,25.2572,25.5352,24.8689,24.9349,142738.5963117,0
+AGX.US,D,20140618,000000,24.8857,25.5174,24.5141,25.2887,208954.93881564,0
+AGX.US,D,20140619,000000,25.5815,27.3547,25.4189,27.2423,237646.72574929,0
+AGX.US,D,20140620,000000,27.3882,27.8475,27.3054,27.7913,274421.52069214,0
+AGX.US,D,20140623,000000,27.952,29.0313,27.7913,28.364,268697.36716033,0
+AGX.US,D,20140624,000000,28.4556,28.6971,28.2605,28.4636,288100.8475389,0
+AGX.US,D,20140625,000000,28.3009,29.1436,28.3009,29.0953,201901.71028797,0
+AGX.US,D,20140626,000000,29.1436,29.3132,28.6735,29.2077,226572.79171885,0
+AGX.US,D,20140627,000000,29.0519,29.945,28.982,29.8573,610478.64067728,0
+AGX.US,D,20140630,000000,29.9035,30.7059,29.5813,30.1884,349558.89864543,0
+AGX.US,D,20140701,000000,30.1539,30.357,29.945,30.1717,322546.21027526,0
+AGX.US,D,20140702,000000,30.1539,30.2209,29.4817,29.6946,190974.88761203,0
+AGX.US,D,20140703,000000,29.5497,29.7646,29.2314,29.7646,170918.02990724,0
+AGX.US,D,20140707,000000,29.7735,29.9125,29.2895,29.7488,164108.2960353,0
+AGX.US,D,20140708,000000,29.8169,30.3245,29.3625,30.1795,150531.43985616,0
+AGX.US,D,20140709,000000,30.2387,31.0459,30.1953,30.7709,193297.21789106,0
+AGX.US,D,20140710,000000,30.1303,30.4812,29.8493,30.082,141583.01125804,0
+AGX.US,D,20140711,000000,30.082,30.1392,29.735,29.7488,83456.778690768,0
+AGX.US,D,20140714,000000,29.9035,30.1884,29.8169,30.0672,90981.778113923,0
+AGX.US,D,20140715,000000,30.0672,30.2111,29.5892,29.7912,94271.99964949,0
+AGX.US,D,20140716,000000,29.8731,29.9538,29.3457,29.3773,79538.543855628,0
+AGX.US,D,20140717,000000,29.2215,29.5724,28.8134,29.0391,82662.377376444,0
+AGX.US,D,20140718,000000,28.9987,29.6256,28.9071,29.2077,85209.940212031,0
+AGX.US,D,20140721,000000,28.8923,28.982,28.0348,28.3344,148796.54043408,0
+AGX.US,D,20140722,000000,28.431,29.3693,28.431,29.2314,131962.94323454,0
+AGX.US,D,20140723,000000,29.2668,29.3861,28.9485,29.2668,77728.566914693,0
+AGX.US,D,20140724,000000,29.3693,29.4373,29.0441,29.0441,113782.00893995,0
+AGX.US,D,20140725,000000,28.7858,29.183,28.502,28.914,74884.752247967,0
+AGX.US,D,20140728,000000,28.914,29.0855,28.2131,28.777,124193.43459458,0
+AGX.US,D,20140729,000000,28.777,28.9485,28.4882,28.6646,70795.056592751,0
+AGX.US,D,20140730,000000,28.8292,28.9987,27.8081,28.017,103489.28692998,0
+AGX.US,D,20140731,000000,27.7607,27.9136,27.2492,27.4405,156482.85506665,0
+AGX.US,D,20140801,000000,27.4996,28.3994,27.4996,28.1718,155903.54069822,0
+AGX.US,D,20140804,000000,28.2201,28.2289,27.3882,28.1156,96214.884090012,0
+AGX.US,D,20140805,000000,27.8081,28.502,27.8081,28.1077,130396.46094933,0
+AGX.US,D,20140806,000000,27.8554,28.7553,27.8169,28.3571,100372.55533662,0
+AGX.US,D,20140807,000000,28.4232,28.7474,27.9214,28.2447,100929.5493616,0
+AGX.US,D,20140808,000000,28.1807,28.4556,28.0348,28.3157,75546.246062704,0
+AGX.US,D,20140811,000000,28.5118,28.9485,27.9698,28.7622,139096.32208639,0
+AGX.US,D,20140812,000000,28.7474,29.6197,28.431,29.0757,121136.56210409,0
+AGX.US,D,20140813,000000,29.1111,29.4373,29.0519,29.3053,110656.146297,0
+AGX.US,D,20140814,000000,29.4107,29.7912,29.3368,29.7192,121238.01821065,0
+AGX.US,D,20140815,000000,29.9844,30.1953,29.8169,29.9942,148798.56955621,0
+AGX.US,D,20140818,000000,30.1953,30.56,30.145,30.493,85189.64899072,0
+AGX.US,D,20140819,000000,30.5354,30.8419,30.4714,30.6655,422523.08679631,0
+AGX.US,D,20140820,000000,30.5689,31.5949,30.4546,31.5447,183177.98582331,0
+AGX.US,D,20140821,000000,31.5713,31.7014,30.8202,31.0065,179203.95012956,0
+AGX.US,D,20140822,000000,31.0065,31.1267,31.0065,31.0391,130679.52348662,0
+AGX.US,D,20140825,000000,31.312,31.66,31.0705,31.4688,140474.0960134,0
+AGX.US,D,20140826,000000,31.4343,32.6407,31.4343,32.4111,188958.95477479,0
+AGX.US,D,20140827,000000,32.4298,32.9482,32.1962,32.3835,119813.57447461,0
+AGX.US,D,20140828,000000,32.3667,32.4022,31.9133,32.3175,126120.08605805,0
+AGX.US,D,20140829,000000,32.3175,32.5284,31.9991,32.4199,75817.133867205,0
+AGX.US,D,20140902,000000,32.689,33.0547,32.487,32.7067,175175.12813828,0
+AGX.US,D,20140903,000000,32.9788,33.0212,32.7127,32.7619,110792.09747978,0
+AGX.US,D,20140904,000000,32.7709,33.1829,30.2693,30.3343,361140.11320864,0
+AGX.US,D,20140905,000000,30.2387,31.3042,30.2387,30.9404,271279.42507214,0
+AGX.US,D,20140908,000000,30.9404,31.1514,30.3806,30.423,226826.43198524,0
+AGX.US,D,20140909,000000,30.5098,30.9976,30.0012,30.9238,136787.1811012,0
+AGX.US,D,20140910,000000,30.8852,31.1997,30.6477,30.9976,85603.589905463,0
+AGX.US,D,20140911,000000,30.7778,31.3288,30.4319,31.1672,99765.847819423,0
+AGX.US,D,20140912,000000,31.248,31.3288,30.082,30.1234,94526.654476942,0
+AGX.US,D,20140915,000000,30.1234,30.1539,28.8824,29.4285,377995.01619056,0
+AGX.US,D,20140916,000000,29.3053,30.1795,29.2491,29.8493,217313.90743467,0
+AGX.US,D,20140917,000000,29.8651,30.075,29.7912,29.9263,113248.34981946,0
+AGX.US,D,20140918,000000,29.9844,30.1717,29.6611,29.735,146362.60843783,0
+AGX.US,D,20140919,000000,29.7488,29.7488,28.6261,28.7957,252315.24963495,0
+AGX.US,D,20140922,000000,28.6095,29.0391,28.364,28.5523,120047.93808076,0
+AGX.US,D,20140923,000000,28.5207,28.6173,28.0821,28.2447,107583.04082945,0
+AGX.US,D,20140924,000000,28.2201,28.4556,27.9846,28.3157,92979.448851984,0
+AGX.US,D,20140925,000000,28.3344,28.5769,27.3725,27.4197,108919.21775278,0
+AGX.US,D,20140926,000000,27.5488,27.8643,27.3202,27.4029,99005.941581329,0
+AGX.US,D,20140929,000000,27.1368,28.1551,26.8204,28.1393,139891.73796178,0
+AGX.US,D,20140930,000000,28.1885,28.294,26.9989,27.0205,125306.40808348,0
+AGX.US,D,20141001,000000,25.3035,26.7722,24.997,26.1463,361931.47083976,0
+AGX.US,D,20141002,000000,26.1089,26.6342,25.8969,26.3996,127295.96233302,0
+AGX.US,D,20141003,000000,26.6273,26.8579,26.3917,26.7544,219886.8342969,0
+AGX.US,D,20141006,000000,26.781,27.0886,26.5583,26.851,123891.09539705,0
+AGX.US,D,20141007,000000,26.6194,27.4029,26.5119,27.0127,140730.77996299,0
+AGX.US,D,20141008,000000,26.9082,27.9944,26.6342,27.952,266534.32296858,0
+AGX.US,D,20141009,000000,27.8259,27.9846,26.2281,26.2695,114753.95844074,0
+AGX.US,D,20141010,000000,26.1945,26.5267,25.3163,25.4563,168157.40924789,0
+AGX.US,D,20141013,000000,25.4238,25.5668,24.7318,24.796,201136.73124454,0
+AGX.US,D,20141014,000000,24.9113,24.9291,23.9444,24.2016,194419.32242956,0
+AGX.US,D,20141015,000000,23.8192,24.8147,23.6811,24.6658,236870.58653414,0
+AGX.US,D,20141016,000000,24.5889,25.9797,24.1001,25.7905,146238.83198784,0
+AGX.US,D,20141017,000000,26.1443,26.5267,25.3163,25.6663,149669.06295045,0
+AGX.US,D,20141020,000000,25.615,26.1857,25.5982,26.1788,104659.07583855,0
+AGX.US,D,20141021,000000,26.2192,26.8717,26.1207,26.8342,110208.72486709,0
+AGX.US,D,20141022,000000,26.9733,27.0127,26.302,26.369,100982.30653702,0
+AGX.US,D,20141023,000000,26.5347,27.0127,26.0733,26.369,134329.91420045,0
+AGX.US,D,20141024,000000,26.4104,26.5731,26.2271,26.4331,60947.726890558,0
+AGX.US,D,20141027,000000,26.443,26.5021,25.9797,26.3276,174025.63045101,0
+AGX.US,D,20141028,000000,26.378,27.5676,26.3522,27.3547,109878.99252078,0
+AGX.US,D,20141029,000000,27.3882,27.5203,26.9733,27.4601,80863.560607231,0
+AGX.US,D,20141030,000000,27.3715,28.2979,27.2295,27.7411,110856.01482691,0
+AGX.US,D,20141031,000000,28.1225,28.8204,27.8091,28.8016,104544.43043814,0
+AGX.US,D,20141103,000000,28.9593,28.9593,27.8002,27.9816,85439.231012844,0
+AGX.US,D,20141104,000000,27.9569,28.1225,27.3961,27.4414,93534.413754838,0
+AGX.US,D,20141105,000000,27.5114,27.5518,27.3547,27.5114,77229.402870444,0
+AGX.US,D,20141106,000000,27.4927,28.0318,27.3271,28.014,96773.907237127,0
+AGX.US,D,20141107,000000,28.0318,28.3788,27.7174,28.1895,95827.321762973,0
+AGX.US,D,20141110,000000,28.2625,28.6685,27.9569,28.6025,85601.560783332,0
+AGX.US,D,20141111,000000,28.4714,28.8923,28.3295,28.7099,97153.353075642,0
+AGX.US,D,20141112,000000,28.4202,28.6527,28.0801,28.4872,127741.35464079,0
+AGX.US,D,20141113,000000,28.3196,28.571,27.3961,27.9076,174420.29470551,0
+AGX.US,D,20141114,000000,27.9736,28.1304,27.5272,27.9076,102476.75498656,0
+AGX.US,D,20141117,000000,27.9254,27.9342,27.1142,27.2778,82317.426614158,0
+AGX.US,D,20141118,000000,27.5597,28.3975,27.536,28.2141,129989.62196204,0
+AGX.US,D,20141119,000000,28.2299,28.2299,26.9891,27.3961,120273.17063731,0
+AGX.US,D,20141120,000000,27.1704,27.8406,26.9575,27.2936,130356.89306777,0
+AGX.US,D,20141121,000000,27.8406,27.948,27.1467,27.3625,76926.049111846,0
+AGX.US,D,20141124,000000,27.4927,28.1471,27.0127,28.1225,151984.29130202,0
+AGX.US,D,20141125,000000,28.09,28.3492,27.9736,28.2063,98295.748835446,0
+AGX.US,D,20141126,000000,28.2625,28.3394,27.4779,27.9165,137182.85991677,0
+AGX.US,D,20141128,000000,27.6859,27.8653,26.1285,26.2852,85207.9110899,0
+AGX.US,D,20141201,000000,26.1857,26.302,25.3873,25.5668,119380.35689962,0
+AGX.US,D,20141202,000000,25.4987,26.6756,25.483,26.6095,77553.047850354,0
+AGX.US,D,20141203,000000,26.5731,27.4513,26.4873,27.1615,149619.34945823,0
+AGX.US,D,20141204,000000,26.9329,26.9329,26.4607,26.6184,119239.33291152,0
+AGX.US,D,20141205,000000,26.4607,27.1053,26.2932,26.7662,104494.71694593,0
+AGX.US,D,20141208,000000,26.6756,26.8717,25.4652,25.7145,92724.794024532,0
+AGX.US,D,20141209,000000,26.0635,28.3039,25.55,28.2891,197420.39406144,0
+AGX.US,D,20141210,000000,27.882,27.9342,26.7396,26.9979,141449.08919739,0
+AGX.US,D,20141211,000000,27.3547,27.9076,26.1611,26.3276,103728.72334145,0
+AGX.US,D,20141212,000000,25.7983,25.9402,25.1518,25.2099,94337.946118751,0
+AGX.US,D,20141215,000000,25.3775,25.6564,24.8876,25.0542,113914.91643953,0
+AGX.US,D,20141216,000000,25.0542,26.1788,24.8876,25.0019,118336.37356318,0
+AGX.US,D,20141217,000000,25.0019,25.9955,24.6481,25.9068,126378.79912977,0
+AGX.US,D,20141218,000000,26.3198,27.1872,25.8723,26.8481,128610.83347397,0
+AGX.US,D,20141219,000000,26.8481,26.9979,26.0635,26.713,115704.60215915,0
+AGX.US,D,20141222,000000,26.713,27.8002,26.4174,27.7509,156328.64178469,0
+AGX.US,D,20141223,000000,27.9816,29.0263,27.5518,28.8923,98960.286333379,0
+AGX.US,D,20141224,000000,28.9692,29.0343,28.3542,28.7928,26159.442514044,0
+AGX.US,D,20141226,000000,28.9919,29.0017,28.0654,28.3542,63162.513696646,0
+AGX.US,D,20141229,000000,28.3039,28.8618,27.7677,27.9569,48444.276318767,0
+AGX.US,D,20141230,000000,27.8741,28.438,27.7411,28.2546,57888.825277937,0
+AGX.US,D,20141231,000000,28.2546,28.2979,27.6672,27.8357,117515.59366115,0
+AGX.US,D,20150102,000000,27.8988,28.0574,27.1398,27.7322,83903.185559608,0
+AGX.US,D,20150105,000000,27.7322,27.7322,27.0205,27.4277,76291.94844588,0
+AGX.US,D,20150106,000000,27.5203,27.6002,26.302,27.0817,79931.178987995,0
+AGX.US,D,20150107,000000,27.3271,27.5449,26.8964,27.2462,109057.1980577,0
+AGX.US,D,20150108,000000,27.4513,27.8741,27.0067,27.0964,94348.091729406,0
+AGX.US,D,20150109,000000,27.0205,27.1053,26.5347,26.6509,74287.17578036,0
+AGX.US,D,20150112,000000,26.6095,26.6095,25.1429,25.7145,158680.39433462,0
+AGX.US,D,20150113,000000,25.7747,26.4775,25.6062,26.2932,118566.67892506,0
+AGX.US,D,20150114,000000,25.9955,26.7662,25.7825,26.5513,106293.53371515,0
+AGX.US,D,20150115,000000,26.7061,26.7061,25.2592,25.3429,103533.92761686,0
+AGX.US,D,20150116,000000,25.3597,26.4676,25.1862,26.4676,95314.968424872,0
+AGX.US,D,20150120,000000,26.3868,26.3868,25.2375,25.3429,108729.49483353,0
+AGX.US,D,20150121,000000,25.1262,25.4159,24.5171,25.2286,116419.86771037,0
+AGX.US,D,20150122,000000,25.4021,26.6421,25.1596,26.3276,161026.05951817,0
+AGX.US,D,20150123,000000,26.1945,26.4775,25.8545,26.1857,98180.088873974,0
+AGX.US,D,20150126,000000,26.2695,26.785,25.956,26.4242,91893.86851185,0
+AGX.US,D,20150127,000000,26.0812,26.509,25.7491,26.1521,57505.32119516,0
+AGX.US,D,20150128,000000,26.1443,26.2271,25.3775,25.4987,84409.451531315,0
+AGX.US,D,20150129,000000,25.7057,26.6007,25.4415,26.5829,113751.57210798,0
+AGX.US,D,20150130,000000,26.3276,26.4676,25.0374,25.1596,86385.816486999,0
+AGX.US,D,20150202,000000,25.0877,26.1857,24.8462,26.0044,53470.411837483,0
+AGX.US,D,20150203,000000,26.4026,26.8156,26.3118,26.713,71595.545273466,0
+AGX.US,D,20150204,000000,26.3276,26.8342,26.1611,26.2133,54374.385746885,0
+AGX.US,D,20150205,000000,26.1709,26.8076,26.1207,26.7662,81483.45741828,0
+AGX.US,D,20150206,000000,26.7219,27.2699,26.5267,26.7662,49248.823243745,0
+AGX.US,D,20150209,000000,26.5651,27.0127,26.1285,26.302,53968.561320667,0
+AGX.US,D,20150210,000000,26.5435,26.5435,25.5076,25.9402,34546.818842914,0
+AGX.US,D,20150211,000000,25.9797,26.6756,25.5914,26.4518,69682.083103846,0
+AGX.US,D,20150212,000000,26.6756,26.8481,26.4676,26.6598,29838.240937715,0
+AGX.US,D,20150213,000000,26.8244,27.0639,26.5021,26.5927,33230.933140902,0
+AGX.US,D,20150217,000000,26.5435,26.6421,26.2537,26.4104,49714.50677283,0
+AGX.US,D,20150218,000000,26.2852,26.7938,26.1709,26.7061,48660.377825728,0
+AGX.US,D,20150219,000000,26.6342,27.676,26.5651,27.4029,95048.138864633,0
+AGX.US,D,20150220,000000,27.4858,27.5203,26.9979,27.3123,57301.394420986,0
+AGX.US,D,20150223,000000,27.1467,27.2462,26.1365,26.9329,52074.375811292,0
+AGX.US,D,20150224,000000,27.1398,27.5932,27.0285,27.1802,68482.87192437,0
+AGX.US,D,20150225,000000,27.3034,28.022,26.8885,27.8919,94043.723409743,0
+AGX.US,D,20150226,000000,27.9648,27.9736,27.4277,27.5272,48613.708016713,0
+AGX.US,D,20150227,000000,27.5518,27.5518,26.8342,26.8342,50878.208315012,0
+AGX.US,D,20150302,000000,26.7662,27.7923,26.6342,27.3123,72758.232254583,0
+AGX.US,D,20150303,000000,27.0541,27.6928,26.9575,27.3547,74935.480301245,0
+AGX.US,D,20150304,000000,27.2384,27.3123,26.6677,27.0728,121829.50731185,0
+AGX.US,D,20150305,000000,26.9575,27.2048,26.7752,26.8619,70221.829590717,0
+AGX.US,D,20150306,000000,26.5563,27.1053,25.9482,26.1709,73001.726910314,0
+AGX.US,D,20150309,000000,26.369,27.2148,26.1709,26.8806,99711.061521883,0
+AGX.US,D,20150310,000000,26.4242,26.6421,25.8723,25.8969,48104.398361809,0
+AGX.US,D,20150311,000000,26.1049,26.2695,25.7747,26.1365,103336.08820908,0
+AGX.US,D,20150312,000000,26.3198,27.1615,26.3198,27.1398,81097.924213373,0
+AGX.US,D,20150313,000000,27.0452,27.0964,26.5731,26.8076,66595.788342454,0
+AGX.US,D,20150316,000000,26.8342,27.6672,26.6342,27.6268,107448.10420774,0
+AGX.US,D,20150317,000000,27.4414,27.6928,26.9663,27.3961,127270.59830638,0
+AGX.US,D,20150318,000000,27.3882,28.775,27.2048,28.5207,88710.175888166,0
+AGX.US,D,20150319,000000,28.2723,28.3788,27.4779,27.8091,84237.990711238,0
+AGX.US,D,20150320,000000,27.9648,28.438,27.9648,28.09,145276.01353663,0
+AGX.US,D,20150323,000000,28.0496,28.429,27.9076,28.3039,85209.940212031,0
+AGX.US,D,20150324,000000,28.1146,29.6611,28.1146,29.5379,109747.09958227,0
+AGX.US,D,20150325,000000,29.6611,29.6868,28.3117,28.3699,64057.356556458,0
+AGX.US,D,20150326,000000,28.3117,28.9406,28.1817,28.571,67198.437615389,0
+AGX.US,D,20150327,000000,28.502,28.9593,28.1639,28.6942,54146.109507137,0
+AGX.US,D,20150330,000000,28.8114,29.8533,28.6597,29.5704,74089.336372579,0
+AGX.US,D,20150331,000000,29.2482,30.0682,28.9771,29.9243,98051.23961865,0
+AGX.US,D,20150401,000000,29.7212,30.2347,29.462,30.0189,112281.473124,0
+AGX.US,D,20150402,000000,30.0594,30.5038,29.8711,30.3392,61277.459236861,0
+AGX.US,D,20150406,000000,30.0416,30.8124,29.9607,30.7473,60554.077197127,0
+AGX.US,D,20150407,000000,30.5304,30.6221,30.1904,30.5127,88150.138179984,0
+AGX.US,D,20150408,000000,30.6133,30.9602,29.9933,30.6871,95722.821973222,0
+AGX.US,D,20150409,000000,30.6871,30.6871,29.9095,30.1835,76835.753177012,0
+AGX.US,D,20150410,000000,29.9933,29.9933,27.5025,28.4941,299497.41198818,0
+AGX.US,D,20150413,000000,28.2891,28.4941,27.4335,27.882,151924.43219915,0
+AGX.US,D,20150414,000000,28.0496,29.0401,27.9402,29.0175,200270.29609456,0
+AGX.US,D,20150415,000000,29.0343,29.6956,28.8676,29.4058,296018.48209443,0
+AGX.US,D,20150416,000000,29.1328,29.189,26.8964,27.0383,158259.35149242,0
+AGX.US,D,20150417,000000,26.8964,27.0541,25.7491,26.7495,260818.2859253,0
+AGX.US,D,20150420,000000,27.0964,27.2384,26.509,26.713,278369.17779818,0
+AGX.US,D,20150421,000000,26.9141,27.8179,26.7061,27.4119,442386.16333758,0
+AGX.US,D,20150422,000000,27.1802,27.5597,26.9575,27.3271,208580.56578245,0
+AGX.US,D,20150423,000000,27.3034,27.5025,27.1615,27.3123,142499.15990023,0
+AGX.US,D,20150424,000000,27.3803,27.4927,26.9495,26.9495,135762.474425,0
+AGX.US,D,20150427,000000,27.2462,27.3359,26.4775,27.2295,248132.21436171,0
+AGX.US,D,20150428,000000,27.2778,28.2063,27.0285,27.9342,102367.18239149,0
+AGX.US,D,20150429,000000,27.8179,27.9254,27.4277,27.4601,85209.940212031,0
+AGX.US,D,20150430,000000,27.5203,27.6178,26.6263,26.7318,122916.10221305,0
+AGX.US,D,20150501,000000,26.8028,26.9891,26.4026,26.6756,58015.64541113,0
+AGX.US,D,20150504,000000,26.8156,27.1398,26.5513,26.7938,82669.479303903,0
+AGX.US,D,20150505,000000,26.7318,27.1615,26.4942,26.6756,68406.779844455,0
+AGX.US,D,20150506,000000,26.9329,26.9329,26.1207,26.2932,75550.304306965,0
+AGX.US,D,20150507,000000,26.2616,27.0728,26.2616,26.8619,68006.028223564,0
+AGX.US,D,20150508,000000,26.9575,27.1872,26.6992,26.9495,81218.656980172,0
+AGX.US,D,20150511,000000,26.8076,27.6514,26.6263,27.1467,92459.993586424,0
+AGX.US,D,20150512,000000,26.7396,27.1053,26.378,26.9979,101204.49541036,0
+AGX.US,D,20150513,000000,27.0896,28.4872,26.9811,28.3699,139983.04845767,0
+AGX.US,D,20150514,000000,28.4616,29.8355,28.3876,29.6108,159298.26202355,0
+AGX.US,D,20150515,000000,29.5625,29.8198,28.9919,29.4777,132670.09229722,0
+AGX.US,D,20150518,000000,29.4699,30.1076,29.1968,29.6956,119443.25968569,0
+AGX.US,D,20150519,000000,29.4699,29.5468,28.2141,28.6025,89839.382354119,0
+AGX.US,D,20150520,000000,28.775,29.2304,28.7277,29.2304,73652.060553329,0
+AGX.US,D,20150521,000000,29.1663,29.8533,29.1663,29.7863,79650.145572838,0
+AGX.US,D,20150522,000000,29.7863,29.7863,29.2206,29.4955,61277.459236861,0
+AGX.US,D,20150526,000000,29.5468,29.6454,29.0343,29.1968,64303.894895385,0
+AGX.US,D,20150527,000000,29.1407,29.6611,28.7662,29.6197,62969.747094192,0
+AGX.US,D,20150528,000000,29.3467,29.6197,29.0343,29.604,55314.883854646,0
+AGX.US,D,20150529,000000,29.5468,30.0346,29.2304,29.604,101044.19476201,0
+AGX.US,D,20150601,000000,29.8711,30.0346,29.4867,29.5625,78920.67616671,0
+AGX.US,D,20150602,000000,29.462,29.8277,29.3969,29.5793,85784.18177513,0
+AGX.US,D,20150603,000000,29.6552,30.4476,29.4531,30.4319,85813.604046031,0
+AGX.US,D,20150604,000000,30.1736,30.2831,29.8277,30.0346,70463.295124317,0
+AGX.US,D,20150605,000000,29.9933,30.6871,29.7675,30.6704,75420.440490575,0
+AGX.US,D,20150608,000000,31.2578,32.0188,30.7128,31.4747,147209.76692757,0
+AGX.US,D,20150609,000000,31.5141,31.8374,31.0765,31.5535,156515.32102075,0
+AGX.US,D,20150610,000000,31.8611,31.9783,31.0617,31.5801,116440.15893168,0
+AGX.US,D,20150611,000000,31.5309,32.6318,31.3574,32.6003,95994.724338788,0
+AGX.US,D,20150612,000000,32.3864,32.8221,32.1518,32.7561,67803.116010455,0
+AGX.US,D,20150615,000000,32.6979,33.2025,32.2504,32.97,181414.67869139,0
+AGX.US,D,20150616,000000,33.0557,33.1277,32.6003,32.6752,193260.6936927,0
+AGX.US,D,20150617,000000,32.8379,32.963,32.3431,32.6318,92096.780724959,0
+AGX.US,D,20150618,000000,32.7314,33.2281,32.5402,32.9058,101767.57680175,0
+AGX.US,D,20150619,000000,33.0468,33.1277,32.7127,32.7561,185041.73450071,0
+AGX.US,D,20150622,000000,33.1867,33.5012,32.2021,32.6486,156517.35014288,0
+AGX.US,D,20150623,000000,32.8152,32.9058,32.5185,32.6821,271358.56083526,0
+AGX.US,D,20150624,000000,32.5096,33.313,32.415,32.8812,133314.33857384,0
+AGX.US,D,20150625,000000,33.0793,33.0951,32.4002,32.963,103581.61198694,0
+AGX.US,D,20150626,000000,33.0044,33.1039,32.8812,33.0468,280639.76546288,0
+AGX.US,D,20150629,000000,32.963,33.5101,32.4327,32.4909,128476.91141332,0
+AGX.US,D,20150630,000000,32.7649,33.5101,32.3431,33.3672,210147.04806765,0
+AGX.US,D,20150701,000000,33.5416,33.5515,32.624,33.4933,201116.44002323,0
+AGX.US,D,20150702,000000,33.4263,33.6155,32.5638,33.0951,168361.33602207,0
+AGX.US,D,20150706,000000,32.8714,33.4263,32.4594,33.1109,86538.000646831,0
+AGX.US,D,20150707,000000,33.029,33.0557,31.8798,32.8063,105637.11270574,0
+AGX.US,D,20150708,000000,32.5402,32.7127,32.0789,32.1942,69494.38930672,0
+AGX.US,D,20150709,000000,32.7403,32.8477,32.1598,32.2504,84485.543611231,0
+AGX.US,D,20150710,000000,32.7649,33.2104,32.6575,33.0695,99833.823410814,0
+AGX.US,D,20150713,000000,33.0044,33.2607,32.6653,32.7561,102612.70616935,0
+AGX.US,D,20150714,000000,32.7561,32.8891,32.5322,32.7481,79484.772119154,0
+AGX.US,D,20150715,000000,32.899,32.899,32.3864,32.6653,98782.738146909,0
+AGX.US,D,20150716,000000,33.0379,33.2518,32.3095,32.4594,101044.19476201,0
+AGX.US,D,20150717,000000,32.5185,32.8221,32.2504,32.6752,160145.42051328,0
+AGX.US,D,20150720,000000,32.7127,32.7127,31.7556,31.9783,77473.912087241,0
+AGX.US,D,20150721,000000,31.9221,32.69,31.9133,32.415,113855.05733666,0
+AGX.US,D,20150722,000000,32.3017,32.6407,32.1942,32.4751,65748.629852723,0
+AGX.US,D,20150723,000000,32.4751,32.5638,31.5723,31.9311,111072.11633387,0
+AGX.US,D,20150724,000000,31.8216,31.8216,30.6221,30.7217,140564.39194824,0
+AGX.US,D,20150727,000000,30.6221,31.1327,30.4556,30.9276,68044.581544054,0
+AGX.US,D,20150728,000000,30.8794,31.5723,30.6793,31.4323,83878.836094035,0
+AGX.US,D,20150729,000000,31.3022,32.0789,31.3022,31.8049,61761.404865127,0
+AGX.US,D,20150730,000000,31.8216,32.4909,31.3722,32.2839,107085.90590734,0
+AGX.US,D,20150731,000000,32.4327,32.6979,31.8611,32.1686,73967.589044713,0
+AGX.US,D,20150803,000000,32.0188,32.1518,31.5634,31.7468,62192.593317984,0
+AGX.US,D,20150804,000000,31.7054,32.0612,31.4579,31.6156,64783.782279389,0
+AGX.US,D,20150805,000000,31.9133,32.002,30.9198,31.2756,94032.563238021,0
+AGX.US,D,20150806,000000,31.4579,32.8714,31.1761,32.5638,91878.650095867,0
+AGX.US,D,20150807,000000,32.5638,32.8714,31.8128,32.1765,143584.74024036,0
+AGX.US,D,20150810,000000,32.2208,32.6821,31.5141,32.1598,235321.35178705,0
+AGX.US,D,20150811,000000,32.002,32.0276,31.382,31.7644,121430.78481309,0
+AGX.US,D,20150812,000000,31.4491,32.2277,31.1829,32.1518,118442.90247506,0
+AGX.US,D,20150813,000000,32.1016,35.1561,31.7812,34.2621,527083.75021151,0
+AGX.US,D,20150814,000000,34.3775,34.3775,33.3031,33.5268,181895.58063646,0
+AGX.US,D,20150817,000000,33.4006,33.8225,32.8812,33.5101,151924.43219915,0
+AGX.US,D,20150818,000000,33.2518,33.4006,32.1016,32.2928,136212.9395381,0
+AGX.US,D,20150819,000000,32.1016,32.4505,31.8945,32.2662,109622.30857121,0
+AGX.US,D,20150820,000000,32.1262,32.134,31.6482,31.7724,136574.12327744,0
+AGX.US,D,20150821,000000,30.8952,32.0878,30.8952,31.8285,126783.60899492,0
+AGX.US,D,20150824,000000,30.4161,31.8522,29.5044,31.1021,202545.95656458,0
+AGX.US,D,20150825,000000,31.9311,32.5096,30.4476,30.5955,113005.8697248,0
+AGX.US,D,20150826,000000,31.0272,31.3248,29.7114,30.7039,132828.36382344,0
+AGX.US,D,20150827,000000,30.8952,31.4678,30.6793,31.4491,102975.91903081,0
+AGX.US,D,20150828,000000,31.4422,32.2662,31.4422,32.0464,97171.615174821,0
+AGX.US,D,20150831,000000,31.9863,32.7885,31.7644,32.3923,92218.528052825,0
+AGX.US,D,20150901,000000,32.1686,32.6752,31.4422,31.8798,153494.97272862,0
+AGX.US,D,20150902,000000,32.0188,32.3431,31.3574,31.9045,95360.623672821,0
+AGX.US,D,20150903,000000,31.8877,32.549,31.6482,32.3017,116148.97990586,0
+AGX.US,D,20150904,000000,31.8798,32.556,31.8798,32.5254,105637.11270574,0
+AGX.US,D,20150908,000000,32.8152,33.3031,32.071,32.4751,108656.44643681,0
+AGX.US,D,20150909,000000,33.2755,35.1659,33.1533,33.9073,394011.89173234,0
+AGX.US,D,20150910,000000,33.5741,33.65,31.5091,31.6974,225825.06021354,0
+AGX.US,D,20150911,000000,31.6324,32.071,31.5091,31.9133,118928.87722546,0
+AGX.US,D,20150914,000000,32.1765,33.3277,32.0464,33.0695,365247.05640197,0
+AGX.US,D,20150915,000000,33.0557,33.5515,31.7122,31.9527,166910.51369834,0
+AGX.US,D,20150916,000000,32.1016,32.1844,31.5969,31.6974,107085.90590734,0
+AGX.US,D,20150917,000000,31.656,32.3589,31.5377,31.8709,170556.84616791,0
+AGX.US,D,20150918,000000,31.4816,31.8049,31.0095,31.4678,275564.93101301,0
+AGX.US,D,20150921,000000,31.6413,31.9941,31.1425,31.315,146486.38488783,0
+AGX.US,D,20150922,000000,31.1593,31.1593,29.9519,29.9933,199301.39027697,0
+AGX.US,D,20150923,000000,30.076,30.1667,29.0805,29.2482,350952.90554949,0
+AGX.US,D,20150924,000000,29.189,29.9745,28.9771,29.6611,123741.95492041,0
+AGX.US,D,20150925,000000,29.5872,29.6868,29.0343,29.0343,121949.22551759,0
+AGX.US,D,20150928,000000,28.9593,29.1249,27.536,27.676,207609.63084272,0
+AGX.US,D,20150929,000000,27.7322,28.4044,27.3123,28.0002,156638.08290969,0
+AGX.US,D,20150930,000000,28.1304,28.7514,27.8091,28.6942,170417.85130193,0
+AGX.US,D,20151001,000000,28.7356,28.8332,28.2802,28.4783,147573.99435009,0
+AGX.US,D,20151002,000000,28.3117,29.0717,28.0988,29.0017,159660.46032395,0
+AGX.US,D,20151005,000000,29.3802,29.8109,29.0096,29.4058,145957.79857268,0
+AGX.US,D,20151006,000000,29.4955,30.564,29.4147,29.7508,137299.53443931,0
+AGX.US,D,20151007,000000,29.8937,29.9933,28.8016,29.595,192581.95233986,0
+AGX.US,D,20151008,000000,29.4483,30.0346,29.4483,29.9095,102007.01321321,0
+AGX.US,D,20151009,000000,30.084,30.3895,29.7863,30.2831,116148.97990586,0
+AGX.US,D,20151012,000000,30.2347,30.2347,29.3713,29.4315,148763.05991891,0
+AGX.US,D,20151013,000000,29.5497,29.9765,29.3792,29.7656,252728.17598863,0
+AGX.US,D,20151014,000000,29.8011,30.3678,29.4225,29.9637,92773.492955679,0
+AGX.US,D,20151015,000000,30.1717,30.765,29.5409,30.7227,135309.98018977,0
+AGX.US,D,20151016,000000,30.831,30.8468,29.9538,30.1815,154622.15007244,0
+AGX.US,D,20151019,000000,29.9765,30.5088,29.9637,30.2751,174018.52852356,0
+AGX.US,D,20151020,000000,30.2151,30.5876,30.0041,30.3924,127016.95803999,0
+AGX.US,D,20151021,000000,30.4112,30.6034,29.8799,30.1135,183295.67490691,0
+AGX.US,D,20151022,000000,30.1549,30.8656,30.1046,30.629,144316.23876862,0
+AGX.US,D,20151023,000000,30.7956,31.7862,30.7137,31.723,116586.25572512,0
+AGX.US,D,20151026,000000,31.5377,31.9123,30.5709,30.7295,190997.20795547,0
+AGX.US,D,20151027,000000,30.6113,30.6961,29.532,29.5655,175593.12729728,0
+AGX.US,D,20151028,000000,29.599,30.8734,29.5734,30.8567,197279.37007334,0
+AGX.US,D,20151029,000000,30.6704,31.0006,30.3146,30.5521,75001.426770505,0
+AGX.US,D,20151030,000000,30.4998,31.6659,30.0455,31.1849,245976.27209742,0
+AGX.US,D,20151102,000000,31.2105,31.733,31.0607,31.4569,109969.28845562,0
+AGX.US,D,20151103,000000,31.4402,31.8355,30.9238,31.4037,98355.607938314,0
+AGX.US,D,20151104,000000,31.4037,31.9872,31.1691,31.4215,102529.51216197,0
+AGX.US,D,20151105,000000,31.2972,31.5141,30.899,31.1928,104384.12978979,0
+AGX.US,D,20151106,000000,31.0607,31.9301,30.6201,31.8355,143247.9059666,0
+AGX.US,D,20151109,000000,31.733,31.7684,30.8468,31.0006,101291.747662,0
+AGX.US,D,20151110,000000,30.9572,31.3544,30.9316,31.312,120380.71411025,0
+AGX.US,D,20151111,000000,31.312,32.8832,30.9238,31.7606,154978.26100645,0
+AGX.US,D,20151112,000000,31.4215,31.7506,30.8232,31.0154,116470.59576364,0
+AGX.US,D,20151113,000000,30.8734,31.3466,30.2151,30.8656,123343.23242165,0
+AGX.US,D,20151116,000000,30.8054,31.0154,30.4428,30.765,95618.32218347,0
+AGX.US,D,20151117,000000,30.7483,31.7418,30.4428,31.591,190760.8152272,0
+AGX.US,D,20151118,000000,31.6176,32.7393,31.4481,32.6545,258294.05799422,0
+AGX.US,D,20151119,000000,32.552,33.8452,32.487,33.6077,333887.988427,0
+AGX.US,D,20151120,000000,33.8452,33.8452,32.2652,33.447,250358.16133951,0
+AGX.US,D,20151123,000000,33.447,33.7328,32.7639,32.7975,105332.74438608,0
+AGX.US,D,20151124,000000,32.6289,33.447,32.5756,33.305,134364.40927668,0
+AGX.US,D,20151125,000000,33.035,33.5563,32.7127,33.237,145615.89149359,0
+AGX.US,D,20151127,000000,33.4312,33.4903,33.2025,33.2774,43246.679979973,0
+AGX.US,D,20151130,000000,33.2617,33.4825,33.1355,33.1779,139928.26216014,0
+AGX.US,D,20151201,000000,33.3149,33.5397,32.7728,33.035,105688.85532008,0
+AGX.US,D,20151202,000000,32.9088,33.1857,32.6052,32.6289,110360.90902692,0
+AGX.US,D,20151203,000000,32.8309,33.0251,31.7862,31.9379,122503.17585938,0
+AGX.US,D,20151204,000000,31.9301,32.7561,31.7783,32.1292,162442.38676568,0
+AGX.US,D,20151207,000000,31.9459,32.073,31.0677,31.4402,150475.63899755,0
+AGX.US,D,20151208,000000,31.1603,31.2796,29.9263,30.7798,248361.50516252,0
+AGX.US,D,20151209,000000,30.7483,31.0843,30.1648,30.2575,118603.20312342,0
+AGX.US,D,20151210,000000,30.1135,30.8922,30.0317,30.0376,129976.4326682,0
+AGX.US,D,20151211,000000,27.3891,28.3058,25.1182,26.6204,933536.18972957,0
+AGX.US,D,20151214,000000,26.7534,27.3025,26.375,27.2689,336040.8870081,0
+AGX.US,D,20151215,000000,27.3359,28.0102,26.7534,27.3271,304505.28540772,0
+AGX.US,D,20151216,000000,27.5252,28.0702,26.9062,27.7677,235900.66615548,0
+AGX.US,D,20151217,000000,28.0782,28.088,27.2768,27.2768,257585.89437046,0
+AGX.US,D,20151218,000000,27.0147,27.1014,26.375,27.0481,288861.76833806,0
+AGX.US,D,20151221,000000,27.1674,27.5321,27.058,27.4809,251781.59051448,0
+AGX.US,D,20151222,000000,27.6592,27.6592,27.0481,27.3813,99559.891923117,0
+AGX.US,D,20151223,000000,27.3123,27.8416,27.3123,27.8011,97865.574943654,0
+AGX.US,D,20151224,000000,27.5321,27.6326,27.3153,27.4139,59314.283575029,0
+AGX.US,D,20151228,000000,27.2857,27.6238,26.9713,27.541,146272.31250299,0
+AGX.US,D,20151229,000000,27.8189,28.0969,27.3458,27.7243,87002.669614852,0
+AGX.US,D,20151230,000000,27.5065,27.8278,27.3981,27.4217,156237.33128879,0
+AGX.US,D,20151231,000000,27.4355,27.5892,26.9427,27.3458,209044.22018941,0
+AGX.US,D,20160104,000000,26.7909,27.8011,26.5277,27.5972,286571.90401312,0
+AGX.US,D,20160105,000000,27.8011,27.8101,26.5445,26.9141,331859.88085698,0
+AGX.US,D,20160106,000000,26.7101,27.4217,26.7101,27.2857,197106.89469219,0
+AGX.US,D,20160107,000000,26.7534,26.8609,25.4878,25.6909,156738.52445517,0
+AGX.US,D,20160108,000000,25.7934,26.0418,24.3504,25.2759,407720.64085,0
+AGX.US,D,20160111,000000,25.3281,26.0536,25.0384,25.6988,205759.07145917,0
+AGX.US,D,20160112,000000,25.8762,26.028,24.9645,25.1576,238789.12150909,0
+AGX.US,D,20160113,000000,25.3529,25.3627,24.0035,24.5199,252614.54514929,0
+AGX.US,D,20160114,000000,24.5199,25.3183,24.2982,24.9645,241055.65092952,0
+AGX.US,D,20160115,000000,24.2894,24.7546,23.9936,24.4243,343030.19818864,0
+AGX.US,D,20160119,000000,24.5771,25.0936,24.0035,24.4076,182939.5639729,0
+AGX.US,D,20160120,000000,23.9611,25.3183,23.6585,24.7546,196544.82786187,0
+AGX.US,D,20160121,000000,24.8472,25.0502,24.1809,24.6776,122379.39940938,0
+AGX.US,D,20160122,000000,25.1576,25.3715,24.6629,24.8295,355837.00251903,0
+AGX.US,D,20160125,000000,24.7122,24.8551,24.0931,24.4401,221972.77184766,0
+AGX.US,D,20160126,000000,24.6718,25.4534,24.1385,25.4061,344333.90915787,0
+AGX.US,D,20160127,000000,25.4061,25.4061,24.6353,24.7052,161595.22827594,0
+AGX.US,D,20160128,000000,24.9063,24.998,24.4401,24.8985,140485.25618512,0
+AGX.US,D,20160129,000000,24.9231,25.4701,24.8551,25.4209,161695.66982144,0
+AGX.US,D,20160201,000000,25.2759,26.0635,24.9063,25.7165,136965.74384874,0
+AGX.US,D,20160202,000000,25.3371,26.2311,25.2602,25.7687,209753.39837422,0
+AGX.US,D,20160203,000000,25.8683,26.2163,25.1024,25.4455,221439.11272719,0
+AGX.US,D,20160204,000000,25.3529,25.9255,25.1094,25.2849,162134.97476281,0
+AGX.US,D,20160205,000000,25.1764,25.8171,24.796,24.9733,167853.04092823,0
+AGX.US,D,20160208,000000,24.6353,24.8058,24.2548,24.6442,220510.78935221,0
+AGX.US,D,20160209,000000,24.2065,24.9881,23.8694,24.5347,168289.30218641,0
+AGX.US,D,20160210,000000,24.7713,25.0848,24.4243,24.585,97290.318819491,0
+AGX.US,D,20160211,000000,24.1129,24.4933,23.8862,24.2371,95525.997126505,0
+AGX.US,D,20160212,000000,24.4323,24.7634,23.9444,24.6264,256817.87164384,0
+AGX.US,D,20160216,000000,24.9319,25.684,24.8058,25.4534,92930.749920838,0
+AGX.US,D,20160217,000000,25.7067,26.3848,25.7067,26.1719,159018.24316945,0
+AGX.US,D,20160218,000000,26.1541,26.3237,26.0093,26.0881,88068.97329474,0
+AGX.US,D,20160219,000000,25.9935,26.1631,25.7835,25.9778,130160.06822106,0
+AGX.US,D,20160222,000000,26.1541,26.6972,25.8595,26.1631,242199.06125039,0
+AGX.US,D,20160223,000000,26.0536,26.5277,25.8831,25.953,195274.59740781,0
+AGX.US,D,20160224,000000,25.614,26.5395,25.614,26.375,120894.08200942,0
+AGX.US,D,20160225,000000,26.5445,27.193,26.2734,26.9753,156481.84050559,0
+AGX.US,D,20160226,000000,27.0767,27.3192,26.7662,27.0235,112445.83201661,0
+AGX.US,D,20160229,000000,27.1428,27.5252,27.0147,27.2374,173963.74222601,0
+AGX.US,D,20160301,000000,27.4217,27.8416,27.202,27.606,120544.05844181,0
+AGX.US,D,20160302,000000,27.606,27.7509,27.2512,27.5972,117145.27887223,0
+AGX.US,D,20160303,000000,27.5252,28.0702,27.5252,27.8593,127967.60175841,0
+AGX.US,D,20160304,000000,27.9964,28.0969,26.9999,27.8593,120051.99632502,0
+AGX.US,D,20160307,000000,27.7845,28.0969,27.6987,27.9027,102637.05563492,0
+AGX.US,D,20160308,000000,27.7755,27.7923,26.9999,27.0314,142342.91749614,0
+AGX.US,D,20160309,000000,27.2206,27.4631,26.9338,27.2601,126349.37685886,0
+AGX.US,D,20160310,000000,27.2857,27.4543,26.4873,26.6972,66674.924105567,0
+AGX.US,D,20160311,000000,26.8964,27.9382,26.646,27.9293,162275.99875093,0
+AGX.US,D,20160314,000000,27.9864,28.2309,27.6592,28.0388,62259.55434831,0
+AGX.US,D,20160315,000000,27.7845,27.9964,27.4887,27.6238,61123.245954898,0
+AGX.US,D,20160316,000000,27.6406,28.0634,27.5065,27.674,123443.67396714,0
+AGX.US,D,20160317,000000,27.7607,28.4586,27.6406,28.3147,180494.47180494,0
+AGX.US,D,20160318,000000,28.4764,29.5409,28.4764,29.4147,156904.91246992,0
+AGX.US,D,20160321,000000,29.3703,29.5133,28.9268,29.1013,134127.00198734,0
+AGX.US,D,20160322,000000,28.9228,29.4541,28.9228,29.0647,90474.49758115,0
+AGX.US,D,20160323,000000,29.0825,29.3703,28.6113,28.848,141679.39455926,0
+AGX.US,D,20160324,000000,28.6113,28.9228,28.4251,28.8066,85509.235726368,0
+AGX.US,D,20160328,000000,28.8066,28.9307,28.4941,28.6213,92493.474101587,0
+AGX.US,D,20160329,000000,28.6113,29.4403,28.5857,29.3792,110418.73900766,0
+AGX.US,D,20160330,000000,29.4483,29.4483,29.0737,29.3457,121731.0948885,0
+AGX.US,D,20160331,000000,29.3959,29.8799,29.0135,29.6758,136505.13312498,0
+AGX.US,D,20160401,000000,29.4877,29.6404,29.2866,29.599,119347.89094553,0
+AGX.US,D,20160404,000000,29.599,29.599,28.6449,28.7474,188326.88323095,0
+AGX.US,D,20160405,000000,28.5937,29.0017,28.5266,28.5857,123742.96948147,0
+AGX.US,D,20160406,000000,28.7622,29.2442,28.2822,28.838,172653.9438904,0
+AGX.US,D,20160407,000000,28.5937,28.7257,28.0969,28.2141,136696.88516637,0
+AGX.US,D,20160408,000000,28.5099,28.5523,28.0388,28.0782,116611.61975175,0
+AGX.US,D,20160411,000000,28.3058,28.5108,27.4966,27.5252,135635.65429181,0
+AGX.US,D,20160412,000000,27.6238,28.6371,27.4286,28.3926,72583.727751309,0
+AGX.US,D,20160413,000000,28.4684,28.6823,28.3019,28.571,98601.131716175,0
+AGX.US,D,20160414,000000,28.6213,29.1013,28.5857,28.838,85282.988608751,0
+AGX.US,D,20160415,000000,26.646,28.3512,25.8407,28.2989,260390.14115563,0
+AGX.US,D,20160418,000000,28.2565,29.1693,28.0634,29.1535,126109.9404474,0
+AGX.US,D,20160419,000000,29.1535,29.6404,29.1535,29.4225,188332.97059734,0
+AGX.US,D,20160420,000000,29.3625,29.3625,28.4684,28.571,105794.3696709,0
+AGX.US,D,20160421,000000,28.4684,28.6113,28.088,28.2645,89079.476116024,0
+AGX.US,D,20160422,000000,28.2565,28.6883,28.1551,28.4852,200785.69311587,0
+AGX.US,D,20160425,000000,28.4014,28.4251,27.9027,28.1639,141329.37099165,0
+AGX.US,D,20160426,000000,28.3512,28.848,28.1058,28.7976,84868.033132942,0
+AGX.US,D,20160427,000000,28.7376,29.1929,28.6371,29.0825,97987.32227152,0
+AGX.US,D,20160428,000000,28.9307,29.5409,28.838,29.0647,94640.285316284,0
+AGX.US,D,20160429,000000,28.9583,29.1436,28.5857,28.848,79568.980687594,0
+AGX.US,D,20160502,000000,29.0017,29.2954,28.6449,29.118,89032.806307009,0
+AGX.US,D,20160503,000000,29.0175,29.2442,28.7474,28.8252,120964.08672295,0
+AGX.US,D,20160504,000000,28.7976,28.9919,28.4251,28.6113,127607.43258015,0
+AGX.US,D,20160505,000000,28.6371,29.2096,28.5434,28.5523,113187.47615554,0
+AGX.US,D,20160506,000000,28.4172,28.7622,28.2989,28.6291,125625.99481913,0
+AGX.US,D,20160509,000000,28.5,28.8066,28.365,28.4438,96474.611722791,0
+AGX.US,D,20160510,000000,28.6113,29.0175,28.4684,28.9386,108523.53893722,0
+AGX.US,D,20160511,000000,28.7878,29.3122,28.4586,28.5187,98769.548853057,0
+AGX.US,D,20160512,000000,28.5857,28.7691,28.1294,28.1551,83512.579549373,0
+AGX.US,D,20160513,000000,27.9864,28.4094,27.5972,27.6149,99592.357877214,0
+AGX.US,D,20160516,000000,27.7923,28.3236,27.7509,28.2073,107116.3427393,0
+AGX.US,D,20160517,000000,28.0288,28.6745,28.0288,28.4764,146718.71937184,0
+AGX.US,D,20160518,000000,28.4438,28.7218,28.1136,28.2645,82600.489151446,0
+AGX.US,D,20160519,000000,28.1895,28.5523,27.7755,28.3147,86052.025896435,0
+AGX.US,D,20160520,000000,28.3334,28.9583,28.3334,28.7474,63852.415221217,0
+AGX.US,D,20160523,000000,28.7031,29.3625,28.6537,28.8322,205635.29500917,0
+AGX.US,D,20160524,000000,28.9307,29.3368,28.9307,29.1693,73469.43956153,0
+AGX.US,D,20160525,000000,29.2866,29.5143,28.9682,29.2254,97973.118416603,0
+AGX.US,D,20160526,000000,29.1929,29.3536,28.8322,29.0175,87195.436217306,0
+AGX.US,D,20160527,000000,28.9583,29.2096,28.7976,28.8814,53527.227257154,0
+AGX.US,D,20160531,000000,28.8982,29.3792,28.8982,29.2866,102373.26975788,0
+AGX.US,D,20160601,000000,29.118,29.4315,28.6449,28.8982,113446.18922725,0
+AGX.US,D,20160602,000000,28.8726,28.9682,28.6784,28.848,52702.389110864,0
+AGX.US,D,20160603,000000,28.8578,28.9761,28.6784,28.8066,76178.317606539,0
+AGX.US,D,20160606,000000,28.913,29.2096,28.6371,28.779,79332.587959322,0
+AGX.US,D,20160607,000000,28.7376,29.1693,28.5523,28.9583,108851.24216138,0
+AGX.US,D,20160608,000000,29.9637,33.9693,29.9637,33.7003,695072.74232253,0
+AGX.US,D,20160609,000000,33.9693,36.0235,33.7604,35.1108,405020.89385458,0
+AGX.US,D,20160610,000000,34.7224,36.3142,34.5026,36.256,559196.63705818,0
+AGX.US,D,20160613,000000,36.2226,37.1698,35.6253,35.7859,358594.57949519,0
+AGX.US,D,20160614,000000,35.5484,35.9791,34.8377,34.9432,174583.63903706,0
+AGX.US,D,20160615,000000,34.9432,36.0797,34.545,35.7692,246355.71793594,0
+AGX.US,D,20160616,000000,35.6834,35.7179,35.0014,35.2527,127259.43813466,0
+AGX.US,D,20160617,000000,35.1719,35.4478,34.611,34.8653,236186.77237597,0
+AGX.US,D,20160620,000000,35.2103,35.4863,34.6978,35.1837,271091.73127502,0
+AGX.US,D,20160621,000000,35.2704,35.6657,34.9166,35.4824,154768.24686588,0
+AGX.US,D,20160622,000000,35.6331,35.854,34.9914,35.0072,106473.11102375,0
+AGX.US,D,20160623,000000,35.2961,35.7859,35.1354,35.1787,86693.22848986,0
+AGX.US,D,20160624,000000,33.7259,34.1074,33.381,33.4046,321384.53785521,0
+AGX.US,D,20160627,000000,33.1177,33.65,32.7728,33.0517,166885.1496717,0
+AGX.US,D,20160628,000000,33.447,33.8945,32.9995,33.035,190160.19507639,0
+AGX.US,D,20160629,000000,33.447,34.1892,33.1927,34.1222,157234.64481622,0
+AGX.US,D,20160630,000000,34.199,35.2448,33.9693,35.2103,156977.96086665,0
+AGX.US,D,20160701,000000,35.3227,35.8174,34.7313,35.0072,116140.86341734,0
+AGX.US,D,20160705,000000,34.7993,35.4301,34.3429,35.2961,147385.2859919,0
+AGX.US,D,20160706,000000,35.1265,35.5661,34.9757,35.4478,138825.43428189,0
+AGX.US,D,20160707,000000,35.4478,36.8001,35.44,36.6542,310051.89075306,0
+AGX.US,D,20160708,000000,36.8386,37.7602,36.8386,37.4724,275652.18326464,0
+AGX.US,D,20160711,000000,37.7691,38.8641,37.6419,38.2323,285612.12924512,0
+AGX.US,D,20160712,000000,38.2412,38.9509,38.2412,38.8986,159063.8984174,0
+AGX.US,D,20160713,000000,39.1352,39.6516,38.9509,39.5412,280264.37786862,0
+AGX.US,D,20160714,000000,39.5816,39.7817,38.4709,38.9509,201038.31882118,0
+AGX.US,D,20160715,000000,39.2377,39.2446,38.7458,39.0001,152362.72257947,0
+AGX.US,D,20160718,000000,39.1272,39.5334,38.8729,39.4998,98338.3604002,0
+AGX.US,D,20160719,000000,39.3658,39.5166,38.6216,38.8089,93175.259137634,0
+AGX.US,D,20160720,000000,38.8089,39.2298,38.6552,39.0001,72055.141436158,0
+AGX.US,D,20160721,000000,39.0602,39.4555,38.5279,38.7576,76403.55016309,0
+AGX.US,D,20160722,000000,38.6147,38.8907,38.325,38.8729,116205.79532553,0
+AGX.US,D,20160725,000000,38.6482,39.144,38.595,38.8641,82784.12470431,0
+AGX.US,D,20160726,000000,38.8641,39.3125,38.8414,38.9666,153891.66610525,0
+AGX.US,D,20160727,000000,39.214,39.7098,39.0169,39.3963,158250.22044283,0
+AGX.US,D,20160728,000000,39.4555,39.7778,39.2298,39.4466,89947.940388132,0
+AGX.US,D,20160729,000000,39.4732,39.5816,38.8326,38.9341,202984.2469449,0
+AGX.US,D,20160801,000000,39.007,39.5738,38.6088,39.491,177618.19118412,0
+AGX.US,D,20160802,000000,39.3037,39.4062,38.738,39.0267,133015.04305951,0
+AGX.US,D,20160803,000000,38.9271,39.5412,38.7922,39.2446,164055.53885989,0
+AGX.US,D,20160804,000000,39.2446,39.4131,38.8749,39.0524,122802.47137372,0
+AGX.US,D,20160805,000000,39.1874,39.6812,39.1874,39.5748,173345.8745371,0
+AGX.US,D,20160808,000000,39.6684,40.4934,39.6684,39.8941,109786.66746383,0
+AGX.US,D,20160809,000000,40.0469,40.3682,39.8281,39.9788,115038.03553909,0
+AGX.US,D,20160810,000000,39.9374,40.0804,39.3313,39.422,86722.65076076,0
+AGX.US,D,20160811,000000,39.6329,39.903,39.3313,39.3401,100764.17590793,0
+AGX.US,D,20160812,000000,39.2949,39.6921,38.8907,39.2534,73749.458415621,0
+AGX.US,D,20160815,000000,39.3401,39.6851,39.3037,39.4998,61785.7543307,0
+AGX.US,D,20160816,000000,39.3569,39.5412,38.9755,39.0691,112482.35621498,0
+AGX.US,D,20160817,000000,39.1972,39.3401,38.4127,38.8089,158940.1219674,0
+AGX.US,D,20160818,000000,38.738,40.0745,38.6552,40.0745,97772.235325625,0
+AGX.US,D,20160819,000000,40.243,40.4776,39.8862,40.1139,137945.80983806,0
+AGX.US,D,20160822,000000,40.1139,40.4648,39.9296,40.4372,106779.50846555,0
+AGX.US,D,20160823,000000,40.5623,41.0601,40.1415,40.9567,118022.87419393,0
+AGX.US,D,20160824,000000,40.9005,41.1439,40.5151,41.0009,136716.16182662,0
+AGX.US,D,20160825,000000,41.1439,41.5322,41.0109,41.3982,102706.04578737,0
+AGX.US,D,20160826,000000,41.2977,41.5944,41.1538,41.2789,128348.06215799,0
+AGX.US,D,20160829,000000,41.2218,41.3391,40.7732,40.9753,142095.36459614,0
+AGX.US,D,20160830,000000,41.1005,41.1005,40.6639,40.7566,89220.500104135,0
+AGX.US,D,20160831,000000,40.5969,40.6619,39.8202,40.3514,128296.31954365,0
+AGX.US,D,20160901,000000,40.3514,40.7398,39.9296,40.5289,62622.767209776,0
+AGX.US,D,20160902,000000,40.4776,41.2306,40.2489,41.134,108349.03443394,0
+AGX.US,D,20160906,000000,41.3637,41.4909,40.79,41.2356,110607.44736585,0
+AGX.US,D,20160907,000000,42.1985,44.9869,41.6949,44.4872,835817.72614042,0
+AGX.US,D,20160908,000000,44.5286,44.92,44.3906,44.7987,371910.69348048,0
+AGX.US,D,20160909,000000,44.4616,44.7652,43.4335,43.541,250740.65086123,0
+AGX.US,D,20160912,000000,43.271,44.0062,43.271,43.8889,242834.17647743,0
+AGX.US,D,20160913,000000,43.7509,44.089,43.4582,43.6278,185849.32510888,0
+AGX.US,D,20160914,000000,43.7372,44.4015,43.6849,44.1245,333477.09119546,0
+AGX.US,D,20160915,000000,44.3197,45.737,44.1797,45.4897,430791.75948052,0
+AGX.US,D,20160916,000000,45.6404,46.4782,45.4659,46.4704,511507.19417218,0
+AGX.US,D,20160919,000000,46.768,47.8453,46.5118,47.6354,676603.67268532,0
+AGX.US,D,20160920,000000,47.6847,48.0809,47.6019,47.8207,720954.19510461,0
+AGX.US,D,20160921,000000,48.0257,48.2938,47.7014,48.0641,277897.4069027,0
+AGX.US,D,20160922,000000,48.0483,48.69,47.9123,48.4269,409147.11370816,0
+AGX.US,D,20160923,000000,48.5037,48.5037,47.6699,47.9991,261412.81870971,0
+AGX.US,D,20160926,000000,47.7536,48.5885,47.6452,48.3697,334420.63298641,0
+AGX.US,D,20160927,000000,48.3697,48.9768,48.1864,48.9512,234851.6100137,0
+AGX.US,D,20160928,000000,48.5974,49.2834,48.3204,49.0014,430956.11837314,0
+AGX.US,D,20160929,000000,48.7501,48.8921,47.9813,48.8585,311425.60643581,0
+AGX.US,D,20160930,000000,48.8832,50.1429,48.8083,49.9556,457570.08424454,0
+AGX.US,D,20161003,000000,49.9556,50.1084,49.4154,49.7269,349118.57914298,0
+AGX.US,D,20161004,000000,49.9398,50.2434,48.9601,49.5535,314393.19755253,0
+AGX.US,D,20161005,000000,49.5673,49.8925,49.2401,49.5929,336931.67162364,0
+AGX.US,D,20161006,000000,49.3317,50.7175,48.7413,50.1842,311132.39828786,0
+AGX.US,D,20161007,000000,50.1912,50.4041,48.3303,48.4179,288879.01587618,0
+AGX.US,D,20161010,000000,48.6733,49.5357,48.4367,48.9088,224924.12998733,0
+AGX.US,D,20161011,000000,48.9088,48.9088,48.3401,48.4179,335998.27544334,0
+AGX.US,D,20161012,000000,48.5461,49.3652,48.4367,48.7748,233155.26391211,0
+AGX.US,D,20161013,000000,48.5304,48.7413,47.9409,48.4179,376402.15531765,0
+AGX.US,D,20161014,000000,47.8434,48.3451,46.9996,47.1919,281411.84643375,0
+AGX.US,D,20161017,000000,47.2441,48.0592,46.9848,47.8434,251522.87744276,0
+AGX.US,D,20161018,000000,48.2711,48.7895,48.145,48.4032,204904.81104198,0
+AGX.US,D,20161019,000000,48.7895,48.9187,48.3184,48.5747,157195.07693466,0
+AGX.US,D,20161020,000000,48.618,48.6585,47.1573,47.1573,290182.72684541,0
+AGX.US,D,20161021,000000,46.9444,48.1006,46.3836,47.804,166026.83101025,0
+AGX.US,D,20161024,000000,48.0592,48.618,47.9311,47.9311,113659.24705101,0
+AGX.US,D,20161025,000000,48.2711,48.2711,47.6718,47.7152,155314.08071915,0
+AGX.US,D,20161026,000000,47.3742,48.0178,47.2441,47.5417,139656.35979457,0
+AGX.US,D,20161027,000000,47.6718,47.7586,47.3092,47.3742,167399.53213194,0
+AGX.US,D,20161028,000000,47.4136,47.8867,47.2855,47.6295,156389.51544862,0
+AGX.US,D,20161031,000000,47.9715,48.8753,47.7586,48.8329,248363.53428465,0
+AGX.US,D,20161101,000000,48.8753,49.1681,47.2855,47.5417,145203.97970098,0
+AGX.US,D,20161102,000000,47.6295,47.6718,46.7276,46.8133,137929.57686101,0
+AGX.US,D,20161103,000000,46.7739,47.3742,46.3836,47.0726,114201.02266002,0
+AGX.US,D,20161104,000000,47.0262,47.8867,46.6409,47.458,124971.60293185,0
+AGX.US,D,20161107,000000,48.3589,48.5747,47.3742,47.5417,179589.48333447,0
+AGX.US,D,20161108,000000,47.5861,47.9961,47.2855,47.6718,172124.34301418,0
+AGX.US,D,20161109,000000,46.8764,48.6575,46.7739,48.3184,356174.85135386,0
+AGX.US,D,20161110,000000,49.1316,50.9353,48.8201,50.5056,357731.18802841,0
+AGX.US,D,20161111,000000,50.9353,50.9353,49.6915,50.1212,246474.4215806,0
+AGX.US,D,20161114,000000,51.9683,53.7711,50.6347,53.6419,594788.45379861,0
+AGX.US,D,20161115,000000,53.9859,54.1565,52.4828,53.2112,278998.20565882,0
+AGX.US,D,20161116,000000,52.8711,53.1284,52.0531,52.1388,217632.47960925,0
+AGX.US,D,20161117,000000,52.6109,53.9012,52.5035,53.8568,262225.48212321,0
+AGX.US,D,20161118,000000,54.2461,54.3732,53.3847,53.428,199868.52991261,0
+AGX.US,D,20161121,000000,53.8134,54.1131,53.1284,53.8568,168923.40285238,0
+AGX.US,D,20161122,000000,53.8134,53.9859,52.9549,53.8134,270556.04303241,0
+AGX.US,D,20161123,000000,53.9446,55.9562,53.9446,55.7039,223836.52052507,0
+AGX.US,D,20161125,000000,56.1336,57.0769,55.489,56.9497,181034.21829181,0
+AGX.US,D,20161128,000000,56.9497,56.9497,55.1017,55.8311,234871.90123502,0
+AGX.US,D,20161129,000000,55.8311,56.2175,55.1874,55.4033,385335.36549979,0
+AGX.US,D,20161130,000000,55.8311,55.8311,51.7968,51.9259,546499.40532287,0
+AGX.US,D,20161201,000000,52.3122,53.3847,51.7081,53.3403,238328.51078533,0
+AGX.US,D,20161202,000000,53.2555,53.9446,52.88,53.3009,162374.41117428,0
+AGX.US,D,20161205,000000,53.7297,55.9207,53.5562,55.7039,235817.47214811,0
+AGX.US,D,20161206,000000,56.0903,57.1646,55.4329,56.4786,318082.14158685,0
+AGX.US,D,20161207,000000,58.1946,60.7593,57.208,60.2576,696773.14666838,0
+AGX.US,D,20161208,000000,58.8392,60.9022,57.1429,60.3413,443533.63190272,0
+AGX.US,D,20161209,000000,60.8155,63.0036,60.5138,61.8464,361277.07895249,0
+AGX.US,D,20161212,000000,61.8012,62.5758,61.2452,61.673,372277.96458621,0
+AGX.US,D,20161213,000000,62.3156,62.8321,60.2221,62.6192,339163.70596784,0
+AGX.US,D,20161214,000000,62.8321,63.5191,61.1575,61.33,190587.32528499,0
+AGX.US,D,20161215,000000,61.33,61.673,60.5572,60.9022,221200.69087679,0
+AGX.US,D,20161216,000000,60.987,61.1367,59.6988,59.8298,314718.87165457,0
+AGX.US,D,20161219,000000,60.3413,63.9488,60.299,63.4796,394734.25921101,0
+AGX.US,D,20161220,000000,64.2514,64.6832,62.9642,64.5097,376150.54417339,0
+AGX.US,D,20161221,000000,64.5925,64.7226,62.9632,63.4354,425128.47961264,0
+AGX.US,D,20161222,000000,63.4354,63.7783,61.9736,62.147,181955.43973932,0
+AGX.US,D,20161223,000000,62.1884,62.7927,61.7598,62.1047,119252.52220537,0
+AGX.US,D,20161227,000000,62.2772,63.047,62.2318,62.4901,107202.58042988,0
+AGX.US,D,20161228,000000,62.704,62.704,60.8559,61.4591,133510.14885949,0
+AGX.US,D,20161229,000000,61.4177,62.3156,61.2452,61.8012,156043.55012528,0
+AGX.US,D,20161230,000000,61.9322,61.9322,60.3256,60.5996,156151.09359822,0
+AGX.US,D,20170103,000000,61.8012,62.2772,59.7835,60.3413,317074.68244877,0
+AGX.US,D,20170104,000000,61.7183,63.4796,61.3724,63.1751,336355.40093841,0
+AGX.US,D,20170105,000000,62.9632,63.1357,61.0303,61.6296,203399.20242071,0
+AGX.US,D,20170106,000000,61.8464,63.047,61.0313,62.9632,231421.37905109,0
+AGX.US,D,20170109,000000,62.9208,62.9208,59.6573,60.1708,562248.43674334,0
+AGX.US,D,20170110,000000,60.1708,60.5996,59.1399,59.5686,316282.31025658,0
+AGX.US,D,20170111,000000,59.61,60.5996,59.1399,60.4281,333938.71648027,0
+AGX.US,D,20170112,000000,60.4715,60.642,59.1823,60.2576,133622.76513777,0
+AGX.US,D,20170113,000000,60.299,61.0303,60.299,60.7287,112228.7159486,0
+AGX.US,D,20170117,000000,60.8578,60.8578,59.6573,60.0003,141393.28833879,0
+AGX.US,D,20170118,000000,60.0003,61.2866,59.5213,61.2866,238219.95275132,0
+AGX.US,D,20170119,000000,61.3724,61.673,60.4281,60.5138,283326.32316444,0
+AGX.US,D,20170120,000000,60.8155,61.0303,60.1284,60.299,282292.48543865,0
+AGX.US,D,20170123,000000,60.3857,60.9426,60.0003,60.7711,161450.14604357,0
+AGX.US,D,20170124,000000,60.9426,62.2318,60.642,61.7183,230839.02099948,0
+AGX.US,D,20170125,000000,62.4053,65.8826,62.1047,65.0242,416543.26387599,0
+AGX.US,D,20170126,000000,65.453,65.6245,63.9488,64.4219,267679.76241158,0
+AGX.US,D,20170127,000000,64.4219,64.4219,63.0036,63.9932,106368.611234,0
+AGX.US,D,20170130,000000,63.4354,63.5191,62.3599,63.0933,171484.15498182,0
+AGX.US,D,20170131,000000,62.7473,63.4354,62.3649,63.3476,110501.93301503,0
+AGX.US,D,20170201,000000,63.8226,64.4653,62.2949,62.704,135616.37763157,0
+AGX.US,D,20170202,000000,62.4901,62.4901,59.7402,60.8155,280248.14489158,0
+AGX.US,D,20170203,000000,61.2019,62.704,61.2019,62.6192,166839.49442375,0
+AGX.US,D,20170206,000000,62.704,62.9819,62.1047,62.8735,145756.9154817,0
+AGX.US,D,20170207,000000,63.2185,64.2514,62.9208,63.4796,169026.88808107,0
+AGX.US,D,20170208,000000,63.3476,63.3476,61.2866,61.7183,189777.70555469,0
+AGX.US,D,20170209,000000,62.0159,63.0036,61.8464,62.4053,153533.52604911,0
+AGX.US,D,20170210,000000,62.6192,64.0345,62.4467,63.9932,148691.02608326,0
+AGX.US,D,20170213,000000,64.1223,64.2298,59.9117,60.1284,365533.16262245,0
+AGX.US,D,20170214,000000,59.7402,59.8693,55.7039,59.3981,568556.97744891,0
+AGX.US,D,20170215,000000,59.3114,60.2576,57.9374,59.2256,384050.9311908,0
+AGX.US,D,20170216,000000,59.0531,61.33,59.0531,61.2019,218234.11432112,0
+AGX.US,D,20170217,000000,61.0303,61.2452,60.299,61.1575,162263.82401814,0
+AGX.US,D,20170221,000000,61.2019,62.2772,61.1131,62.0613,144581.03920673,0
+AGX.US,D,20170222,000000,61.9736,62.6192,61.6296,61.8888,142948.61045227,0
+AGX.US,D,20170223,000000,62.0613,62.0613,58.7535,58.8796,173744.59703586,0
+AGX.US,D,20170224,000000,58.5376,60.2576,58.5376,60.0407,147472.53824354,0
+AGX.US,D,20170227,000000,60.0832,61.1131,59.3734,60.299,228776.41835322,0
+AGX.US,D,20170228,000000,60.2142,60.5996,59.0107,59.1823,212282.69911063,0
+AGX.US,D,20170301,000000,60.6351,62.4467,60.1284,60.8155,284845.12107956,0
+AGX.US,D,20170302,000000,60.8155,61.7558,60.7287,60.7711,122954.65553355,0
+AGX.US,D,20170303,000000,60.9022,61.8888,60.8155,61.8888,166354.53423441,0
+AGX.US,D,20170306,000000,61.33,61.33,60.0832,60.5572,148623.05049187,0
+AGX.US,D,20170307,000000,60.4281,61.2866,60.1284,60.8155,133460.43536728,0
+AGX.US,D,20170308,000000,61.1575,61.4552,59.61,59.6573,97585.556089564,0
+AGX.US,D,20170309,000000,59.61,59.61,57.7244,57.8517,155056.38220849,0
+AGX.US,D,20170310,000000,58.4518,58.927,57.6358,58.3661,191555.21654152,0
+AGX.US,D,20170313,000000,58.4105,59.1823,58.1522,58.3661,98059.356107174,0
+AGX.US,D,20170314,000000,58.1098,58.445,56.7546,58.1946,107304.03653643,0
+AGX.US,D,20170315,000000,58.5376,59.0975,57.8931,58.8392,95925.734186331,0
+AGX.US,D,20170316,000000,59.0975,59.1615,57.7244,57.9374,111991.30865926,0
+AGX.US,D,20170317,000000,58.2389,58.7091,57.6358,57.7244,230606.68651547,0
+AGX.US,D,20170320,000000,57.7639,57.7639,56.3485,56.9921,154409.09224868,0
+AGX.US,D,20170321,000000,56.9921,56.9921,54.6729,54.8454,284375.37930621,0
+AGX.US,D,20170322,000000,54.7172,55.4161,53.7711,55.0169,276715.44326134,0
+AGX.US,D,20170323,000000,55.0169,56.3485,55.0169,55.7493,109059.22717982,0
+AGX.US,D,20170324,000000,55.9207,56.2175,55.0169,55.489,91330.787120472,0
+AGX.US,D,20170327,000000,54.5861,55.4476,53.9859,55.3599,102550.81794435,0
+AGX.US,D,20170328,000000,55.1017,56.1336,54.8454,56.0036,106381.80052785,0
+AGX.US,D,20170329,000000,55.8754,56.1336,55.3165,55.489,104180.20301562,0
+AGX.US,D,20170330,000000,55.4476,56.7359,55.0839,56.5624,110998.05337609,0
+AGX.US,D,20170331,000000,56.3485,57.3785,56.0036,56.8196,131713.36121241,0
+AGX.US,D,20170403,000000,56.8196,57.552,55.0613,55.489,126433.58542731,0
+AGX.US,D,20170404,000000,55.2328,56.2835,55.1017,55.5314,119395.57531561,0
+AGX.US,D,20170405,000000,56.2175,57.3785,55.489,56.3899,240732.00594961,0
+AGX.US,D,20170406,000000,56.4352,56.5624,54.0441,55.1874,247358.10426869,0
+AGX.US,D,20170407,000000,55.0169,56.177,54.3732,54.9311,266930.00178415,0
+AGX.US,D,20170410,000000,54.9311,56.5407,54.9311,55.2751,164823.56158651,0
+AGX.US,D,20170411,000000,59.3114,62.4467,58.8392,60.4715,691926.58845826,0
+AGX.US,D,20170412,000000,59.9117,59.9117,55.081,55.4033,495058.11561647,0
+AGX.US,D,20170413,000000,55.3165,56.8196,55.2751,55.7039,259471.96339132,0
+AGX.US,D,20170417,000000,56.0469,56.4786,55.3599,55.9631,249430.8525256,0
+AGX.US,D,20170418,000000,55.6605,56.9921,55.489,56.8196,167880.434077,0
+AGX.US,D,20170419,000000,57.3785,57.552,56.0469,56.3899,241273.78155862,0
+AGX.US,D,20170420,000000,56.6895,57.4425,56.1563,57.208,271420.44906026,0
+AGX.US,D,20170421,000000,57.2494,57.2938,56.4352,56.4352,305602.02591957,0
+AGX.US,D,20170424,000000,57.208,57.7639,56.7359,56.7359,233544.85536128,0
+AGX.US,D,20170425,000000,57.0769,59.0107,57.0769,58.6263,178945.23705785,0
+AGX.US,D,20170426,000000,58.7988,59.269,57.7639,57.8517,221227.06946448,0
+AGX.US,D,20170427,000000,57.8093,58.3227,57.4219,58.1522,160606.03123703,0
+AGX.US,D,20170428,000000,58.1522,58.4105,57.1223,57.4219,196267.85269098,0
+AGX.US,D,20170501,000000,57.8093,60.4281,57.3351,58.6667,306133.65591792,0
+AGX.US,D,20170502,000000,58.6263,59.5686,58.0231,59.3548,285328.05214677,0
+AGX.US,D,20170503,000000,59.1399,59.4405,58.1098,58.5376,151421.20991065,0
+AGX.US,D,20170504,000000,58.8392,58.927,57.9817,58.5376,99822.663239094,0
+AGX.US,D,20170505,000000,58.7988,59.4829,57.8517,59.4405,120953.9411123,0
+AGX.US,D,20170508,000000,59.3981,60.0407,59.0531,59.6573,229776.77556384,0
+AGX.US,D,20170509,000000,59.6988,60.4281,59.1823,59.8298,150139.81928486,0
+AGX.US,D,20170510,000000,59.8298,61.2019,59.1823,60.7711,242706.34178316,0
+AGX.US,D,20170511,000000,60.5572,61.9519,59.6948,61.8888,268804.91063328,0
+AGX.US,D,20170512,000000,61.5449,61.5449,59.8298,60.0407,120398.97620944,0
+AGX.US,D,20170515,000000,60.0832,61.2452,59.9265,60.5138,109232.71712203,0
+AGX.US,D,20170516,000000,60.5572,60.7287,59.269,60.3857,75455.95012787,0
+AGX.US,D,20170517,000000,59.1823,59.5282,57.7639,57.8517,120175.77277502,0
+AGX.US,D,20170518,000000,57.6802,58.3661,57.2938,57.9374,95219.59968471,0
+AGX.US,D,20170519,000000,58.1946,58.7535,57.2938,57.6802,238093.13261813,0
+AGX.US,D,20170522,000000,57.9817,58.0231,54.3299,54.6729,298143.98752674,0
+AGX.US,D,20170523,000000,54.7172,54.7172,52.9993,54.1131,218116.42523752,0
+AGX.US,D,20170524,000000,54.1131,54.2461,53.3847,53.6873,210120.66947995,0
+AGX.US,D,20170525,000000,53.9446,54.1131,52.1388,52.4828,242145.28951392,0
+AGX.US,D,20170526,000000,52.1831,52.7214,51.6233,52.2246,255770.8446242,0
+AGX.US,D,20170530,000000,51.5356,52.4404,51.5356,52.0107,219109.68052069,0
+AGX.US,D,20170531,000000,52.1388,52.396,50.4839,50.7234,472596.74818635,0
+AGX.US,D,20170601,000000,50.8929,52.9993,50.7234,52.9115,400552.76692192,0
+AGX.US,D,20170602,000000,52.9549,53.4053,52.2699,53.0407,300904.60818609,0
+AGX.US,D,20170605,000000,52.9993,53.7297,52.3546,52.396,148852.34129268,0
+AGX.US,D,20170606,000000,51.7968,52.7814,51.6687,52.0975,139837.9662253,0
+AGX.US,D,20170607,000000,52.2246,53.5996,52.1388,52.7814,270679.8194824,0
+AGX.US,D,20170608,000000,55.4033,55.5778,48.8753,50.4237,553308.12463375,0
+AGX.US,D,20170609,000000,50.6347,56.3061,50.6347,55.6182,486705.23436384,0
+AGX.US,D,20170612,000000,55.7039,56.0036,52.6316,53.5138,409388.57924176,0
+AGX.US,D,20170613,000000,53.8134,54.802,53.6873,54.6729,232349.70242607,0
+AGX.US,D,20170614,000000,54.6729,54.7172,52.0107,52.8268,188369.4947957,0
+AGX.US,D,20170615,000000,52.2699,53.4704,52.1388,52.7814,130831.70764645,0
+AGX.US,D,20170616,000000,52.4404,52.9549,52.0531,52.4404,138435.84283272,0
+AGX.US,D,20170619,000000,52.4404,53.1728,52.3122,52.9115,89958.085998788,0
+AGX.US,D,20170620,000000,52.6543,52.9115,52.2246,52.6996,94888.852777342,0
+AGX.US,D,20170621,000000,52.7814,53.2112,51.1088,51.1936,93276.715244189,0
+AGX.US,D,20170622,000000,51.1936,52.0107,51.1532,51.5819,79173.301872031,0
+AGX.US,D,20170623,000000,51.6233,52.3122,51.2369,52.1388,177413.24984887,0
+AGX.US,D,20170626,000000,52.396,53.5996,51.849,53.083,165788.40915984,0
+AGX.US,D,20170627,000000,53.428,53.8568,52.5695,52.8268,125976.01838675,0
+AGX.US,D,20170628,000000,53.3403,53.9228,52.9549,53.2112,92465.066391752,0
+AGX.US,D,20170629,000000,53.3009,53.3009,51.3227,51.8816,141677.36543714,0
+AGX.US,D,20170630,000000,52.2246,52.2246,51.2823,51.5356,191302.5908362,0
+AGX.US,D,20170703,000000,51.7968,53.1284,51.6687,52.9549,64124.317586784,0
+AGX.US,D,20170705,000000,53.1728,53.1728,51.4952,52.2246,80882.837267477,0
+AGX.US,D,20170706,000000,51.8816,52.1269,50.5519,50.9353,142462.63570188,0
+AGX.US,D,20170707,000000,51.1088,52.4404,50.6347,52.3122,133422.89660785,0
+AGX.US,D,20170710,000000,52.2246,52.5695,51.8372,52.0531,127038.26382237,0
+AGX.US,D,20170711,000000,52.0107,52.7814,51.3651,52.6996,128962.88616372,0
+AGX.US,D,20170712,000000,53.0407,54.0293,53.0407,53.7711,171135.14597527,0
+AGX.US,D,20170713,000000,53.7711,53.9012,52.8711,53.3403,174016.49940143,0
+AGX.US,D,20170714,000000,53.5138,53.9446,52.8711,53.6419,108722.39290607,0
+AGX.US,D,20170717,000000,53.8568,55.1017,53.8568,55.0169,185629.16535766,0
+AGX.US,D,20170718,000000,54.9735,55.0613,53.6419,53.9012,131088.39159603,0
+AGX.US,D,20170719,000000,54.1565,55.0613,53.8134,55.0613,354708.81061415,0
+AGX.US,D,20170720,000000,55.0169,55.0169,53.7493,54.459,126267.19741256,0
+AGX.US,D,20170721,000000,54.5861,54.9735,53.9446,54.2007,151132.06000696,0
+AGX.US,D,20170724,000000,53.9446,55.147,53.6419,55.0613,155605.25974496,0
+AGX.US,D,20170725,000000,55.4033,55.7493,54.9311,55.2328,122445.34587864,0
+AGX.US,D,20170726,000000,55.4476,55.4476,54.4156,55.1874,200689.30981463,0
+AGX.US,D,20170727,000000,55.6605,56.9497,55.3599,56.0036,276397.88564782,0
+AGX.US,D,20170728,000000,55.7897,55.8311,54.6295,55.2751,99191.606256324,0
+AGX.US,D,20170731,000000,55.3599,55.6182,54.8454,55.3599,142017.2433941,0
+AGX.US,D,20170801,000000,55.5778,56.6895,55.3165,56.6895,153310.32261469,0
+AGX.US,D,20170802,000000,56.6067,57.1646,56.0903,56.4786,156352.99125026,0
+AGX.US,D,20170803,000000,56.518,57.0769,55.7493,56.6491,117987.36455663,0
+AGX.US,D,20170804,000000,56.9497,57.208,56.0469,56.1336,118600.15944023,0
+AGX.US,D,20170807,000000,56.177,56.5624,55.7493,56.5624,132186.14666895,0
+AGX.US,D,20170808,000000,56.5624,57.208,56.2175,56.3061,109117.05716056,0
+AGX.US,D,20170809,000000,56.0903,56.0903,54.9735,55.1874,111423.15446255,0
+AGX.US,D,20170810,000000,54.6729,54.8888,52.3546,52.3546,131565.23529684,0
+AGX.US,D,20170811,000000,51.9259,52.5695,51.7524,51.9259,106377.74228359,0
+AGX.US,D,20170814,000000,52.2699,53.3009,52.2699,53.2555,108333.81601796,0
+AGX.US,D,20170815,000000,53.2112,53.2112,51.7524,52.2699,108244.5346442,0
+AGX.US,D,20170816,000000,52.396,52.6996,51.6687,52.3122,71205.953824297,0
+AGX.US,D,20170817,000000,52.1388,52.9115,51.3661,52.0107,107378.09949421,0
+AGX.US,D,20170818,000000,51.5356,52.0975,51.4528,51.7081,97537.871719483,0
+AGX.US,D,20170821,000000,51.6687,51.8598,51.1532,51.4952,73518.138492676,0
+AGX.US,D,20170822,000000,51.4952,52.1388,51.1936,52.0531,83041.823214959,0
+AGX.US,D,20170823,000000,51.5819,52.1723,50.5519,51.1088,103590.74303654,0
+AGX.US,D,20170824,000000,51.4094,51.4952,50.3784,50.6347,96374.170177301,0
+AGX.US,D,20170825,000000,50.8515,51.023,50.0345,50.8082,87166.013946404,0
+AGX.US,D,20170828,000000,50.9807,51.2823,50.5519,51.0654,100760.11766366,0
+AGX.US,D,20170829,000000,50.7234,53.3847,50.7234,53.3847,195254.3061865,0
+AGX.US,D,20170830,000000,53.1284,54.3722,53.083,53.9446,171383.71343633,0
+AGX.US,D,20170831,000000,54.1565,54.5457,53.5562,54.4156,119903.87040945,0
+AGX.US,D,20170901,000000,54.7172,55.1874,54.5024,55.1017,86014.487137009,0
+AGX.US,D,20170905,000000,55.1017,55.3599,54.1131,54.2865,218284.8423744,0
+AGX.US,D,20170906,000000,54.5024,54.5024,53.428,54.4156,96104.296933867,0
+AGX.US,D,20170907,000000,54.4156,54.4156,53.3009,53.7711,168132.04522126,0
+AGX.US,D,20170908,000000,57.4633,58.0231,52.9993,53.7297,346841.9041119,0
+AGX.US,D,20170911,000000,54.1565,54.1565,51.023,52.1388,301584.36410001,0
+AGX.US,D,20170912,000000,52.2699,53.5996,52.2699,52.6996,139480.84073023,0
+AGX.US,D,20170913,000000,52.6543,52.6543,52.0107,52.396,134310.63754021,0
+AGX.US,D,20170914,000000,52.396,52.5695,51.6233,51.9259,113393.43205184,0
+AGX.US,D,20170915,000000,52.396,53.3777,51.4094,52.6996,289008.87969257,0
+AGX.US,D,20170918,000000,52.741,53.4704,51.9446,52.9993,167413.73598685,0
+AGX.US,D,20170919,000000,52.9993,54.9311,52.9549,54.5024,165581.43870248,0
+AGX.US,D,20170920,000000,54.8454,55.6182,54.3732,55.4476,129404.22022723,0
+AGX.US,D,20170921,000000,55.8754,56.4786,55.2328,55.2328,153418.8806487,0
+AGX.US,D,20170922,000000,55.1874,55.7897,54.4156,55.5314,118879.16373325,0
+AGX.US,D,20170925,000000,55.7493,55.8311,54.6729,54.9735,121882.26448727,0
+AGX.US,D,20170926,000000,54.9735,56.6895,54.7596,55.7039,190761.82978826,0
+AGX.US,D,20170927,000000,55.8754,57.4553,55.6605,56.9084,164666.30462135,0
+AGX.US,D,20170928,000000,56.864,57.5934,56.4598,57.5086,153869.34576181,0
+AGX.US,D,20170929,000000,57.6358,57.8093,57.1646,57.7639,111103.5677269,0
+AGX.US,D,20171002,000000,57.7639,59.1399,57.552,58.3661,163120.11355746,0
+AGX.US,D,20171003,000000,58.4105,58.7091,57.552,58.4105,173727.34949775,0
+AGX.US,D,20171004,000000,58.4105,58.5376,57.8931,57.9374,128678.80906535,0
+AGX.US,D,20171005,000000,58.1098,58.2389,57.4633,57.8093,109382.87215974,0
+AGX.US,D,20171006,000000,57.552,58.583,57.0769,58.4518,179840.07991766,0
+AGX.US,D,20171009,000000,58.7091,58.8796,57.552,57.7244,112335.24486047,0
+AGX.US,D,20171010,000000,57.7244,58.0231,56.1129,57.3785,180924.64569673,0
+AGX.US,D,20171011,000000,57.3785,57.552,56.6491,56.7359,108095.39416756,0
+AGX.US,D,20171012,000000,56.518,57.1223,56.0036,56.9084,120511.59248771,0
+AGX.US,D,20171013,000000,57.208,57.5746,56.518,57.3351,117742.85533983,0
+AGX.US,D,20171016,000000,57.7244,58.4518,57.3785,57.6802,188450.65968095,0
+AGX.US,D,20171017,000000,57.6802,57.7639,56.518,56.6491,161886.40730175,0
+AGX.US,D,20171018,000000,56.9084,57.9374,56.7566,57.8093,193045.60674681,0
+AGX.US,D,20171019,000000,57.7235,58.2104,56.6747,58.0694,173130.7875912,0
+AGX.US,D,20171020,000000,58.4204,59.4641,58.1995,58.9841,209570.77738243,0
+AGX.US,D,20171023,000000,59.0729,59.2906,57.7816,57.9847,125785.28090642,0
+AGX.US,D,20171024,000000,58.1995,58.2893,57.4159,57.894,116805.40091527,0
+AGX.US,D,20171025,000000,57.9393,58.853,57.548,58.5928,160988.52075875,0
+AGX.US,D,20171026,000000,59.1181,60.7297,58.859,60.6853,184910.85612326,0
+AGX.US,D,20171027,000000,60.7297,60.9919,59.685,59.7254,134778.35019142,0
+AGX.US,D,20171030,000000,59.8988,59.8988,58.8974,59.2896,103396.96187301,0
+AGX.US,D,20171031,000000,59.815,60.2931,59.5529,59.9451,223307.93420992,0
+AGX.US,D,20171101,000000,60.4242,60.4242,59.2896,60.0742,196094.36274877,0
+AGX.US,D,20171102,000000,59.815,59.815,58.6372,59.2039,141683.45280353,0
+AGX.US,D,20171103,000000,59.2896,59.5529,58.6372,58.6372,124815.36052776,0
+AGX.US,D,20171106,000000,58.7693,59.9451,58.5928,59.7687,98890.281619856,0
+AGX.US,D,20171107,000000,59.5952,59.5952,57.9393,58.8974,156723.30603918,0
+AGX.US,D,20171108,000000,58.8126,58.8974,57.3282,58.5928,148005.18280295,0
+AGX.US,D,20171109,000000,57.9847,58.4204,57.5904,58.4204,73784.968052915,0
+AGX.US,D,20171110,000000,58.4204,58.9536,58.1572,58.2449,100169.64312351,0
+AGX.US,D,20171113,000000,57.894,57.894,56.8492,57.1991,139690.8548708,0
+AGX.US,D,20171114,000000,57.0247,57.3282,55.8912,55.9326,178160.98135418,0
+AGX.US,D,20171115,000000,55.628,55.628,51.8786,52.1841,295518.30348911,0
+AGX.US,D,20171116,000000,52.0983,52.4473,50.268,50.4819,484784.67026676,0
+AGX.US,D,20171117,000000,50.3991,51.8786,50.3991,51.7041,233444.41381579,0
+AGX.US,D,20171120,000000,51.7485,53.2743,51.575,52.7942,176607.68836283,0
+AGX.US,D,20171121,000000,52.9233,53.7089,52.5331,53.1452,190656.31543745,0
+AGX.US,D,20171122,000000,53.0998,53.1452,52.0107,52.0983,132209.48157346,0
+AGX.US,D,20171124,000000,52.3152,52.8159,51.575,52.1407,77114.757470038,0
+AGX.US,D,20171127,000000,52.0531,52.4473,51.0092,51.094,113281.83033463,0
+AGX.US,D,20171128,000000,51.2231,51.3562,51.2231,51.2231,196589.46854877,0
+AGX.US,D,20171129,000000,51.2705,52.3586,50.7875,51.3986,183395.10189133,0
+AGX.US,D,20171130,000000,51.4872,51.6815,50.5736,51.4449,213940.49189174,0
+AGX.US,D,20171201,000000,50.8348,51.2231,50.8348,50.8348,260281.58312162,0
+AGX.US,D,20171204,000000,51.5287,51.8786,50.3991,50.615,230431.16745112,0
+AGX.US,D,20171205,000000,50.4819,50.7875,49.3494,50.4819,257980.55862496,0
+AGX.US,D,20171206,000000,50.5273,50.6584,49.7427,50.1369,152644.7705557,0
+AGX.US,D,20171207,000000,48.3923,48.3923,38.3634,38.4965,2729058.6791632,0
+AGX.US,D,20171208,000000,38.9311,41.7215,38.8454,41.2405,1139818.7746985,0
+AGX.US,D,20171211,000000,41.5046,41.6476,36.9056,38.1041,1033261.4551064,0
+AGX.US,D,20171212,000000,38.5812,39.1046,37.1008,37.3176,676546.85726565,0
+AGX.US,D,20171213,000000,37.3176,38.1889,36.8839,37.4506,549860.64613303,0
+AGX.US,D,20171214,000000,37.4073,37.974,36.4907,36.4907,762014.49598833,0
+AGX.US,D,20171215,000000,36.534,38.1475,36.4345,37.7109,643407.23462065,0
+AGX.US,D,20171218,000000,38.3634,39.4091,38.2333,39.149,454328.56164012,0
+AGX.US,D,20171219,000000,39.2367,39.5422,38.4511,38.8867,309019.06758834,0
+AGX.US,D,20171220,000000,39.0179,40.0222,38.7104,39.7167,280772.67296246,0
+AGX.US,D,20171221,000000,39.8478,40.1957,39.3235,40.1533,270521.54795618,0
+AGX.US,D,20171222,000000,40.2401,40.3702,39.4535,39.7167,230880.61800315,0
+AGX.US,D,20171226,000000,39.7167,40.108,39.2781,39.628,206085.76012228,0
+AGX.US,D,20171227,000000,39.7167,40.0656,39.4535,39.628,135540.28555165,0
+AGX.US,D,20171228,000000,39.8025,40.3258,39.7167,39.8892,130787.06695956,0
+AGX.US,D,20171229,000000,40.1957,40.2401,39.149,39.2367,216609.80205518,0
+AGX.US,D,20180102,000000,39.628,40.8945,39.563,40.4136,275977.85736668,0
+AGX.US,D,20180103,000000,40.4579,40.5437,39.5836,39.6723,329559.87092138,0
+AGX.US,D,20180104,000000,40.108,40.108,39.1046,39.5422,229788.95029663,0
+AGX.US,D,20180105,000000,39.7167,40.0222,39.5836,39.8892,201037.30426011,0
+AGX.US,D,20180108,000000,40.0656,40.0656,39.149,39.6723,236615.93170669,0
+AGX.US,D,20180109,000000,39.6723,39.6723,38.9745,39.1046,266846.80777677,0
+AGX.US,D,20180110,000000,39.0179,39.4535,38.801,39.2781,202120.85547812,0
+AGX.US,D,20180111,000000,39.4988,40.8058,39.3697,40.4136,333719.57129012,0
+AGX.US,D,20180112,000000,40.5437,40.7634,39.6723,39.8892,246733.13465232,0
+AGX.US,D,20180116,000000,40.2834,40.6313,39.0179,39.2367,247842.04989696,0
+AGX.US,D,20180117,000000,39.4988,40.0282,39.2781,39.7167,303378.10806389,0
+AGX.US,D,20180118,000000,39.7167,40.0656,38.8454,39.0179,232984.8176531,0
+AGX.US,D,20180119,000000,39.0632,39.9769,38.6857,39.3235,473775.66814452,0
+AGX.US,D,20180122,000000,39.3235,40.4579,39.1943,39.9769,235515.13295057,0
+AGX.US,D,20180123,000000,39.8478,40.1533,39.5422,39.8478,158634.73908668,0
+AGX.US,D,20180124,000000,39.9769,40.1957,39.4535,39.8025,287232.38326679,0
+AGX.US,D,20180125,000000,39.9769,40.108,39.1943,39.4988,235197.57533706,0
+AGX.US,D,20180126,000000,39.6723,40.0222,39.2781,39.6723,155227.84302857,0
+AGX.US,D,20180129,000000,39.6723,39.7601,38.9311,39.0179,206137.50273662,0
+AGX.US,D,20180130,000000,38.801,38.801,37.8834,38.3634,267615.84506446,0
+AGX.US,D,20180131,000000,38.5812,39.2367,37.974,38.0145,256725.54658689,0
+AGX.US,D,20180201,000000,37.9287,38.1475,37.0574,37.5354,329014.03706812,0
+AGX.US,D,20180202,000000,37.5818,37.5818,36.6632,36.7075,239023.48511523,0
+AGX.US,D,20180205,000000,36.534,36.534,34.3557,34.5716,403313.38758127,0
+AGX.US,D,20180206,000000,33.9191,36.2827,33.6579,35.1827,340188.41264405,0
+AGX.US,D,20180207,000000,35.095,35.7051,35.0506,35.1827,232767.70158508,0
+AGX.US,D,20180208,000000,35.3552,35.4439,33.8718,33.9191,185015.35591301,0
+AGX.US,D,20180209,000000,34.4395,34.6584,34.4395,34.4395,297601.19735667,0
+AGX.US,D,20180212,000000,34.7905,34.7905,33.3948,34.1784,218223.96871047,0
+AGX.US,D,20180213,000000,34.0926,34.6584,34.0926,34.4395,126274.29934002,0
+AGX.US,D,20180214,000000,34.3094,35.2251,34.135,35.0072,256453.64422131,0
+AGX.US,D,20180215,000000,35.3138,35.3138,34.615,34.9215,149634.56787421,0
+AGX.US,D,20180216,000000,34.9639,35.8362,34.9215,35.2251,217341.30058344,0
+AGX.US,D,20180220,000000,35.095,35.844,34.9215,35.3138,174893.08016206,0
+AGX.US,D,20180221,000000,35.3552,36.0531,34.5716,34.6584,214729.82040073,0
+AGX.US,D,20180222,000000,34.8318,35.8362,34.5292,34.5716,194101.76481604,0
+AGX.US,D,20180223,000000,34.3094,35.3138,33.9615,34.2236,222144.23266774,0
+AGX.US,D,20180226,000000,34.3094,35.4439,34.0049,35.3552,203762.41528217,0
+AGX.US,D,20180227,000000,35.3138,35.9229,34.0049,34.0926,537494.16130508,0
+AGX.US,D,20180228,000000,34.266,35.4439,33.9615,34.8318,224719.18865209,0
+AGX.US,D,20180301,000000,34.8771,35.509,34.4849,34.9215,183873.97471427,0
+AGX.US,D,20180302,000000,34.7027,35.4439,34.3961,35.2251,107544.48750896,0
+AGX.US,D,20180305,000000,35.0506,35.5523,34.5716,34.6584,166095.82116271,0
+AGX.US,D,20180306,000000,34.8318,35.4439,34.4849,35.0506,143139.34793259,0
+AGX.US,D,20180307,000000,34.8771,35.576,34.7451,35.2685,125389.60209086,0
+AGX.US,D,20180308,000000,35.4439,36.0964,35.3138,35.8362,236174.59764318,0
+AGX.US,D,20180309,000000,36.0964,37.362,35.8806,37.2753,202872.64522769,0
+AGX.US,D,20180312,000000,37.4073,37.6241,36.534,37.3176,200996.7218175,0
+AGX.US,D,20180313,000000,37.4506,37.7986,36.1408,36.1871,347730.65960532,0
+AGX.US,D,20180314,000000,36.4019,36.534,35.7485,35.9663,119133.8185607,0
+AGX.US,D,20180315,000000,35.9663,36.0964,35.0506,35.3138,159422.03847354,0
+AGX.US,D,20180316,000000,35.2685,35.7051,34.9639,35.5287,219946.69339977,0
+AGX.US,D,20180319,000000,35.2685,35.4439,34.5292,35.2685,131407.97833168,0
+AGX.US,D,20180320,000000,35.3138,35.3138,34.5292,35.0072,116639.01290052,0
+AGX.US,D,20180321,000000,34.9215,35.8796,34.9215,35.5287,71596.559834532,0
+AGX.US,D,20180322,000000,35.2251,35.5523,34.0926,34.1784,124486.64274252,0
+AGX.US,D,20180323,000000,34.1784,34.4395,33.0468,33.0468,134085.40498366,0
+AGX.US,D,20180326,000000,33.6125,33.8718,32.9167,33.788,114555.10447189,0
+AGX.US,D,20180327,000000,33.788,34.3094,33.1779,33.309,135555.50396763,0
+AGX.US,D,20180328,000000,35.6637,39.1352,35.6105,39.0632,589977.40522578,0
+AGX.US,D,20180329,000000,38.9745,39.0632,36.7075,37.4506,627116.42759117,0
+AGX.US,D,20180402,000000,37.362,37.362,35.0506,35.4872,306047.41822735,0
+AGX.US,D,20180403,000000,35.6183,37.2753,35.576,36.9697,357172.16488128,0
+AGX.US,D,20180404,000000,36.4463,37.8834,36.3586,37.839,245761.18515153,0
+AGX.US,D,20180405,000000,37.9287,38.4965,37.3176,37.7986,277518.97562525,0
+AGX.US,D,20180406,000000,37.362,37.7986,36.7528,37.6241,324853.32213832,0
+AGX.US,D,20180409,000000,37.7986,38.0589,36.3586,36.4463,304070.0387106,0
+AGX.US,D,20180410,000000,37.013,37.4073,36.4019,36.9697,191245.77541653,0
+AGX.US,D,20180411,000000,36.6208,37.4901,36.3172,37.4073,215756.55619906,0
+AGX.US,D,20180412,000000,33.3514,34.1784,31.9774,32.0888,1357355.8855677,0
+AGX.US,D,20180413,000000,32.3056,33.1325,31.6511,32.7837,710651.32748398,0
+AGX.US,D,20180416,000000,33.0024,33.8304,32.6545,32.959,358038.60003126,0
+AGX.US,D,20180417,000000,33.1779,33.9191,32.8714,33.8718,325385.96669772,0
+AGX.US,D,20180418,000000,33.8718,34.9639,33.721,34.3094,325857.7375932,0
+AGX.US,D,20180419,000000,34.0926,34.135,33.2627,33.5259,263322.22263506,0
+AGX.US,D,20180420,000000,33.3938,33.3938,32.3185,32.558,309827.67275757,0
+AGX.US,D,20180423,000000,32.691,33.0872,32.558,32.9118,222658.61512797,0
+AGX.US,D,20180424,000000,33.2183,33.5683,32.557,32.6476,184219.94003763,0
+AGX.US,D,20180425,000000,32.691,33.6135,32.5176,33.4371,181402.5039586,0
+AGX.US,D,20180426,000000,33.5683,35.2369,33.4825,35.0614,384663.72607439,0
+AGX.US,D,20180427,000000,35.1058,35.9771,34.7993,35.7652,285550.24102011,0
+AGX.US,D,20180430,000000,35.8953,36.1122,35.0162,35.1058,295313.36215387,0
+AGX.US,D,20180501,000000,35.2813,35.7199,34.272,35.4567,236230.39850179,0
+AGX.US,D,20180502,000000,35.5001,37.0367,35.368,36.3349,329051.57582754,0
+AGX.US,D,20180503,000000,36.0698,36.5094,35.1915,35.8066,183524.96570773,0
+AGX.US,D,20180504,000000,35.5001,35.851,33.4825,33.7003,348204.45962292,0
+AGX.US,D,20180507,000000,33.789,34.0069,33.2183,33.7446,318798.42169913,0
+AGX.US,D,20180508,000000,34.0069,34.7175,33.789,34.1389,427445.73708635,0
+AGX.US,D,20180509,000000,34.1832,34.3143,33.3938,33.8324,256677.8622168,0
+AGX.US,D,20180510,000000,33.8747,34.1832,33.6135,33.8747,161092.00598743,0
+AGX.US,D,20180511,000000,33.8747,34.0965,33.2183,33.4825,203082.65936826,0
+AGX.US,D,20180514,000000,33.4371,34.2276,33.4352,34.1832,165021.40099429,0
+AGX.US,D,20180515,000000,34.0069,34.5342,33.8747,34.0965,125045.66588964,0
+AGX.US,D,20180516,000000,34.0965,34.7539,33.9359,34.6662,279270.10802439,0
+AGX.US,D,20180517,000000,34.7106,35.6311,34.5766,35.0162,289516.16022534,0
+AGX.US,D,20180518,000000,35.0614,35.0614,34.272,34.3143,198794.1097442,0
+AGX.US,D,20180521,000000,34.4464,35.3887,34.3685,35.2369,132112.08371117,0
+AGX.US,D,20180522,000000,35.1915,35.2369,34.1192,34.4031,200440.74235358,0
+AGX.US,D,20180523,000000,34.2276,34.4908,33.7003,33.789,144200.57880715,0
+AGX.US,D,20180524,000000,33.6135,33.9211,32.4722,33.2617,535111.97192317,0
+AGX.US,D,20180525,000000,33.1296,35.0162,33.1217,34.3617,273388.69752741,0
+AGX.US,D,20180529,000000,33.8747,34.3617,33.5259,33.8747,129275.3709719,0
+AGX.US,D,20180530,000000,34.0512,34.5766,33.8747,34.0069,160651.68648498,0
+AGX.US,D,20180531,000000,34.0069,34.3143,33.8324,33.9635,239130.01402712,0
+AGX.US,D,20180601,000000,34.1389,34.272,33.7446,33.9635,138611.36189706,0
+AGX.US,D,20180604,000000,34.0965,34.5766,33.5259,34.4908,121859.94414383,0
+AGX.US,D,20180605,000000,34.7993,34.9748,34.3143,34.7993,159736.55240386,0
+AGX.US,D,20180606,000000,34.7993,35.0162,34.4464,34.9304,86514.665742323,0
+AGX.US,D,20180607,000000,34.9304,35.1729,34.3143,34.5766,106400.06262703,0
+AGX.US,D,20180608,000000,34.6228,34.8407,33.789,33.9221,162548.91567755,0
+AGX.US,D,20180611,000000,33.9635,34.4937,33.5259,33.7446,168511.49105977,0
+AGX.US,D,20180612,000000,33.3504,33.789,31.7714,32.691,719031.6018854,0
+AGX.US,D,20180613,000000,32.4722,33.0872,31.1563,31.7714,724480.80936845,0
+AGX.US,D,20180614,000000,31.8138,31.9902,30.9799,31.5091,283378.06577879,0
+AGX.US,D,20180615,000000,31.4185,31.4649,30.629,31.0243,330203.10263694,0
+AGX.US,D,20180618,000000,30.8932,31.4649,30.7177,31.2884,260699.58228063,0
+AGX.US,D,20180619,000000,30.9799,31.2658,30.7177,31.0686,164675.43567094,0
+AGX.US,D,20180620,000000,31.0686,31.1997,30.7611,30.9799,200656.84386054,0
+AGX.US,D,20180621,000000,30.9366,31.4185,30.7177,31.0686,211197.11877049,0
+AGX.US,D,20180622,000000,31.1563,31.5949,30.8478,31.3732,581842.65460224,0
+AGX.US,D,20180625,000000,31.244,32.2514,31.244,31.4185,179599.62894512,0
+AGX.US,D,20180626,000000,35.8066,36.948,34.478,35.368,764321.60785138,0
+AGX.US,D,20180627,000000,35.5425,36.2442,35.2369,36.0698,319940.81745894,0
+AGX.US,D,20180628,000000,36.0698,36.2886,35.2369,35.3256,264780.14688625,0
+AGX.US,D,20180629,000000,35.368,36.1122,35.368,35.9387,203668.06110307,0
+AGX.US,D,20180702,000000,35.7199,35.7199,34.8407,35.0614,148578.40980498,0
+AGX.US,D,20180703,000000,35.2813,35.4912,34.9748,35.0614,97136.105537527,0
+AGX.US,D,20180705,000000,35.3256,35.7652,35.1915,35.6735,128356.17864652,0
+AGX.US,D,20180706,000000,35.7199,36.4207,35.5425,36.0274,171098.62177691,0
+AGX.US,D,20180709,000000,36.4207,36.4651,35.5425,36.2038,132286.58821444,0
+AGX.US,D,20180710,000000,36.1595,36.3793,35.7652,36.2038,102573.13828779,0
+AGX.US,D,20180711,000000,35.8066,36.1595,35.5001,36.1122,121041.19336393,0
+AGX.US,D,20180712,000000,36.3349,36.5537,35.9387,36.2038,258595.38263069,0
+AGX.US,D,20180713,000000,36.2442,36.5537,35.4567,35.5425,159288.11641289,0
+AGX.US,D,20180716,000000,35.5425,35.7652,34.0512,34.2276,274217.59391796,0
+AGX.US,D,20180717,000000,34.1832,34.7539,34.0965,34.2276,160467.03637105,0
+AGX.US,D,20180718,000000,34.2276,34.3637,33.9635,34.0069,210699.98384838,0
+AGX.US,D,20180719,000000,33.9221,34.9748,33.6135,34.8407,132632.55353779,0
+AGX.US,D,20180720,000000,34.7539,34.7539,34.2276,34.4908,184756.6428413,0
+AGX.US,D,20180723,000000,34.3133,34.6672,33.2982,33.785,189754.37065017,0
+AGX.US,D,20180724,000000,34.0049,34.1812,32.7471,33.2982,170623.80719824,0
+AGX.US,D,20180725,000000,33.1217,33.2538,32.6801,33.2104,189774.66187149,0
+AGX.US,D,20180726,000000,33.2538,33.8274,33.0783,33.6077,159790.32414034,0
+AGX.US,D,20180727,000000,33.7407,34.27,33.3878,33.5199,151986.32042416,0
+AGX.US,D,20180730,000000,33.652,34.1812,33.652,33.9605,164491.80011807,0
+AGX.US,D,20180731,000000,34.0492,34.1812,33.4756,33.9181,170839.9087052,0
+AGX.US,D,20180801,000000,33.8708,34.3607,33.4302,34.27,202133.0302109,0
+AGX.US,D,20180802,000000,34.136,35.2409,34.0492,34.888,137165.61237866,0
+AGX.US,D,20180803,000000,34.7559,35.2409,34.0936,34.5776,126695.34218222,0
+AGX.US,D,20180806,000000,34.7125,35.1531,34.5342,34.6238,85665.478130461,0
+AGX.US,D,20180807,000000,34.6238,34.9777,34.27,34.7559,118444.93159719,0
+AGX.US,D,20180808,000000,34.6238,34.8003,33.9605,34.136,94773.19281587,0
+AGX.US,D,20180809,000000,34.1812,34.5776,34.1812,34.27,84107.112333782,0
+AGX.US,D,20180810,000000,34.1812,34.7125,33.8708,34.4464,102043.53741157,0
+AGX.US,D,20180813,000000,34.4021,34.888,33.9605,34.136,125468.73785398,0
+AGX.US,D,20180814,000000,34.2256,34.888,34.2256,34.8427,97100.595900233,0
+AGX.US,D,20180815,000000,34.6238,34.9333,34.0492,34.136,117254.85146731,0
+AGX.US,D,20180816,000000,34.4021,34.5776,34.0492,34.3133,72534.014259096,0
+AGX.US,D,20180817,000000,34.2256,34.8427,34.2256,34.5342,170807.4427511,0
+AGX.US,D,20180820,000000,34.5342,35.0654,34.2256,34.888,78184.104833124,0
+AGX.US,D,20180821,000000,34.9333,35.5937,34.9333,35.2872,114799.61368868,0
+AGX.US,D,20180822,000000,35.1531,35.2872,34.6238,34.7125,104527.18290003,0
+AGX.US,D,20180823,000000,34.7125,35.2872,34.1812,35.1098,167518.2357766,0
+AGX.US,D,20180824,000000,35.1098,36.0797,35.0654,35.7702,126668.96359451,0
+AGX.US,D,20180827,000000,35.9042,36.0797,35.3315,35.5503,91979.091641356,0
+AGX.US,D,20180828,000000,35.5937,35.6962,34.888,35.4192,88458.564743911,0
+AGX.US,D,20180829,000000,35.5937,35.8145,35.4192,35.6381,127176.24412728,0
+AGX.US,D,20180830,000000,35.5937,35.7288,35.3315,35.4192,73725.108950048,0
+AGX.US,D,20180831,000000,35.3315,35.3739,34.955,35.1531,92204.324197906,0
+AGX.US,D,20180904,000000,35.1531,35.1531,34.0492,34.27,171092.53441052,0
+AGX.US,D,20180905,000000,34.27,35.0654,34.0936,34.1812,99440.173717382,0
+AGX.US,D,20180906,000000,35.1098,40.2765,34.9333,40.0991,743282.65503515,0
+AGX.US,D,20180907,000000,38.9065,38.9065,36.3477,36.6542,562819.63462325,0
+AGX.US,D,20180910,000000,37.0524,37.8912,36.5666,37.3157,205124.9707932,0
+AGX.US,D,20180911,000000,37.2733,37.4506,36.4779,36.9204,149046.1224562,0
+AGX.US,D,20180912,000000,36.9638,38.3338,36.6976,38.0677,287119.76698852,0
+AGX.US,D,20180913,000000,38.4659,38.7754,37.7631,38.2894,253241.5438878,0
+AGX.US,D,20180914,000000,38.1564,38.9065,37.981,38.8611,313699.2377837,0
+AGX.US,D,20180917,000000,38.8611,39.1676,38.3762,38.9971,247262.73552853,0
+AGX.US,D,20180918,000000,38.9509,39.6585,38.6443,39.5688,291767.47122978,0
+AGX.US,D,20180919,000000,39.4801,39.835,38.8611,38.8611,287851.26551678,0
+AGX.US,D,20180920,000000,38.9971,39.6142,38.6206,38.9971,273121.86796717,0
+AGX.US,D,20180921,000000,39.1282,39.3934,38.8611,38.9065,311297.77174155,0
+AGX.US,D,20180924,000000,38.9065,38.9065,38.1131,38.3338,117087.44889149,0
+AGX.US,D,20180925,000000,38.2432,38.3338,37.7592,38.1131,245681.03482735,0
+AGX.US,D,20180926,000000,38.1564,38.2008,37.5374,37.6695,180012.5552988,0
+AGX.US,D,20180927,000000,37.7592,37.981,37.492,37.7149,531146.05271796,0
+AGX.US,D,20180928,000000,37.7149,38.0677,37.5601,37.981,125323.6556216,0
+AGX.US,D,20181001,000000,38.1307,38.2796,37.1057,37.2733,207523.39315215,0
+AGX.US,D,20181002,000000,37.2033,37.3974,36.4423,36.7607,236115.75310138,0
+AGX.US,D,20181003,000000,36.8386,37.2082,36.3014,37.157,122448.38956184,0
+AGX.US,D,20181004,000000,36.9983,37.2989,36.7686,37.1757,157722.64868875,0
+AGX.US,D,20181005,000000,37.1136,37.1934,36.3635,36.6276,273977.14294543,0
+AGX.US,D,20181008,000000,36.5666,37.157,36.2836,36.9115,123877.90610319,0
+AGX.US,D,20181009,000000,36.8297,37.7681,36.8297,37.6793,228108.83717209,0
+AGX.US,D,20181010,000000,37.5837,38.1564,37.4754,37.837,330279.19471685,0
+AGX.US,D,20181011,000000,37.6527,38.6876,37.2249,37.3521,412394.72367897,0
+AGX.US,D,20181012,000000,37.7947,37.8912,36.1516,36.3734,201006.86742815,0
+AGX.US,D,20181015,000000,36.3734,37.5286,36.3734,37.2565,122638.1124811,0
+AGX.US,D,20181016,000000,37.502,38.3338,37.362,38.2718,112100.88125434,0
+AGX.US,D,20181017,000000,38.0755,38.6876,37.7415,38.5261,217126.21363754,0
+AGX.US,D,20181018,000000,38.3674,38.9331,37.9544,38.0223,151453.67586474,0
+AGX.US,D,20181019,000000,38.1811,38.5261,37.1402,37.291,215373.05211628,0
+AGX.US,D,20181022,000000,37.5286,38.4393,37.5286,37.9454,171393.85904699,0
+AGX.US,D,20181023,000000,37.3935,38.5645,37.1619,38.317,202369.42293918,0
+AGX.US,D,20181024,000000,38.3368,40.0311,38.3368,38.7232,424593.8059311,0
+AGX.US,D,20181025,000000,38.8848,39.4712,38.6482,38.9123,246419.63528307,0
+AGX.US,D,20181026,000000,38.4866,39.6319,37.7582,38.9853,273761.04143847,0
+AGX.US,D,20181029,000000,39.4634,39.7561,38.5733,38.9301,457071.93476137,0
+AGX.US,D,20181030,000000,38.8513,40.3702,38.8513,40.2903,214307.76299746,0
+AGX.US,D,20181031,000000,40.52,40.725,39.0563,39.1076,266415.61932392,0
+AGX.US,D,20181101,000000,39.2672,39.4712,38.2737,38.6916,175804.15599891,0
+AGX.US,D,20181102,000000,38.9577,39.4998,38.6552,39.2751,141776.79242156,0
+AGX.US,D,20181105,000000,39.0986,40.2814,39.0986,39.49,364753.97972412,0
+AGX.US,D,20181106,000000,39.49,40.2992,39.2258,40.2105,205244.68899894,0
+AGX.US,D,20181107,000000,40.3337,40.7072,39.49,40.3889,100108.76945958,0
+AGX.US,D,20181108,000000,40.3889,42.2261,40.1198,41.6052,343106.29026855,0
+AGX.US,D,20181109,000000,41.6318,41.7028,39.3677,39.6595,161175.19999481,0
+AGX.US,D,20181112,000000,39.6053,39.623,37.8124,38.4235,125191.76268307,0
+AGX.US,D,20181113,000000,38.6482,39.4091,38.6118,38.8671,142294.21856499,0
+AGX.US,D,20181114,000000,39.216,39.5354,38.0135,38.3703,95607.162011749,0
+AGX.US,D,20181115,000000,38.2816,39.3845,38.2027,39.0376,151303.52082704,0
+AGX.US,D,20181116,000000,38.8434,38.9942,38.1673,38.9755,75651.76041352,0
+AGX.US,D,20181119,000000,38.8848,40.8137,38.4709,39.6319,175802.12687678,0
+AGX.US,D,20181120,000000,39.1076,39.4023,37.9356,38.2737,79677.538721608,0
+AGX.US,D,20181121,000000,38.4235,39.4368,38.0135,39.0376,89154.553634875,0
+AGX.US,D,20181123,000000,38.7528,38.9853,38.387,38.5565,58065.358903342,0
+AGX.US,D,20181126,000000,38.798,39.9256,38.5389,38.9853,131641.32737675,0
+AGX.US,D,20181127,000000,38.8759,39.0888,38.6916,38.9577,98191.249045695,0
+AGX.US,D,20181128,000000,39.0287,39.9256,38.4866,39.7649,151383.67115122,0
+AGX.US,D,20181129,000000,39.7373,40.1297,39.009,39.4998,153098.27935199,0
+AGX.US,D,20181130,000000,39.4091,39.623,38.4965,38.6206,138199.45010444,0
+AGX.US,D,20181203,000000,39.3401,39.6969,37.6793,38.3456,276845.30707773,0
+AGX.US,D,20181204,000000,38.3969,38.939,36.5596,36.8061,183314.95156716,0
+AGX.US,D,20181206,000000,38.2372,39.3579,37.4073,38.6206,324183.71183505,0
+AGX.US,D,20181207,000000,38.3604,38.4068,36.7459,37.3205,223629.5500677,0
+AGX.US,D,20181210,000000,37.0742,37.2791,36.0175,36.1871,218621.67664817,0
+AGX.US,D,20181211,000000,36.5675,36.8001,35.7692,36.3004,173812.57262725,0
+AGX.US,D,20181212,000000,36.7292,37.3127,36.4779,36.5942,101382.04359684,0
+AGX.US,D,20181213,000000,36.738,36.738,35.5543,35.6173,115299.792294,0
+AGX.US,D,20181214,000000,35.4478,36.1782,34.9501,35.1887,140935.72129823,0
+AGX.US,D,20181217,000000,34.9777,35.8194,34.6731,35.1887,201433.99763674,0
+AGX.US,D,20181218,000000,35.298,36.0353,34.6218,34.8161,160668.9340231,0
+AGX.US,D,20181219,000000,34.9245,35.3424,33.9023,34.0807,163220.55510295,0
+AGX.US,D,20181220,000000,34.0896,34.2749,32.9246,33.6273,174972.21592517,0
+AGX.US,D,20181221,000000,33.6717,33.8126,31.8147,31.9123,285865.7695115,0
+AGX.US,D,20181224,000000,31.8502,32.5964,31.1662,32.3381,120178.81645822,0
+AGX.US,D,20181226,000000,32.3115,33.6796,31.8502,33.6372,107658.11834831,0
+AGX.US,D,20181227,000000,33.1917,33.6441,32.5648,33.3958,106175.84463154,0
+AGX.US,D,20181228,000000,33.3268,34.133,33.1553,33.4578,156072.97239618,0
+AGX.US,D,20181231,000000,33.6273,33.7516,32.8714,33.6175,124213.72581589,0
+AGX.US,D,20190102,000000,33.2272,34.3903,33.1247,34.133,115239.93319113,0
+AGX.US,D,20190103,000000,33.9713,34.5756,33.312,33.8402,124593.17165441,0
+AGX.US,D,20190104,000000,34.2394,35.021,33.8402,34.8791,104831.5512197,0
+AGX.US,D,20190107,000000,34.8427,35.4577,34.5036,35.2605,200390.0143003,0
+AGX.US,D,20190108,000000,35.6627,35.7504,34.7027,35.1186,152649.84336102,0
+AGX.US,D,20190109,000000,35.298,35.3424,34.7451,35.0832,174508.56151822,0
+AGX.US,D,20190110,000000,34.7993,35.8283,34.7993,35.776,126031.81924535,0
+AGX.US,D,20190111,000000,35.4124,36.0353,35.2793,35.4478,212441.98519792,0
+AGX.US,D,20190114,000000,35.2605,35.5977,35.0752,35.1108,64817.262794552,0
+AGX.US,D,20190115,000000,35.0752,35.298,34.7116,34.958,125011.17081341,0
+AGX.US,D,20190116,000000,34.9678,35.5011,34.9432,35.2429,118794.95516481,0
+AGX.US,D,20190117,000000,35.1817,35.5011,35.0832,35.3158,123232.64526551,0
+AGX.US,D,20190118,000000,35.4025,36.3901,35.4025,36.1496,214024.70046017,0
+AGX.US,D,20190122,000000,35.9801,36.5143,35.9446,36.1782,309631.86247192,0
+AGX.US,D,20190123,000000,36.196,36.6306,36.196,36.4256,123033.79129666,0
+AGX.US,D,20190124,000000,36.3379,37.2053,36.3113,37.1865,165986.24856763,0
+AGX.US,D,20190125,000000,37.2053,37.8834,36.9273,37.837,135234.90267092,0
+AGX.US,D,20190128,000000,37.6419,38.7508,37.6419,38.4827,180246.91890494,0
+AGX.US,D,20190129,000000,38.5013,38.8414,38.0883,38.2589,200387.98517817,0
+AGX.US,D,20190130,000000,38.2766,38.2766,37.3748,37.6941,119429.05583077,0
+AGX.US,D,20190131,000000,37.562,38.1169,37.4428,37.7415,112249.0071699,0
+AGX.US,D,20190201,000000,37.7415,37.7681,37.3472,37.5433,117331.95810829,0
+AGX.US,D,20190204,000000,37.4714,37.5078,37.1234,37.2053,86198.122689873,0
+AGX.US,D,20190205,000000,40.5101,42.4962,40.1898,42.3799,550387.20332604,0
+AGX.US,D,20190206,000000,42.3799,42.6027,41.4229,42.0132,191214.3240235,0
+AGX.US,D,20190207,000000,41.9255,41.9255,40.8709,41.3263,173452.40344898,0
+AGX.US,D,20190208,000000,41.0227,41.5293,40.4126,41.4505,162070.04285462,0
+AGX.US,D,20190211,000000,41.4505,41.4505,40.6816,41.3873,108283.08796468,0
+AGX.US,D,20190212,000000,41.5382,42.7643,41.4406,42.7387,176689.86780914,0
+AGX.US,D,20190213,000000,42.7554,43.0235,42.3208,42.4794,119013.0857939,0
+AGX.US,D,20190214,000000,42.1384,42.3444,41.9423,41.9679,94488.101156452,0
+AGX.US,D,20190215,000000,42.1641,42.3257,41.6544,42.3089,143386.90083258,0
+AGX.US,D,20190219,000000,42.1917,43.2108,42.1256,43.0857,174958.01207025,0
+AGX.US,D,20190220,000000,43.0491,43.8061,42.8264,43.2374,157845.41057768,0
+AGX.US,D,20190221,000000,43.0324,43.1359,42.304,42.7111,84659.03355344,0
+AGX.US,D,20190222,000000,42.6923,43.0491,41.5944,41.7363,217382.89758713,0
+AGX.US,D,20190225,000000,41.9078,42.1709,41.275,41.3065,156243.41865518,0
+AGX.US,D,20190226,000000,41.4327,41.5746,41.0926,41.1005,89938.809338542,0
+AGX.US,D,20190227,000000,40.932,41.6111,40.52,41.3263,188200.06309776,0
+AGX.US,D,20190228,000000,41.201,42.1837,41.1508,41.5668,159879.6055141,0
+AGX.US,D,20190301,000000,41.7983,42.3888,41.1508,41.6298,180147.49192052,0
+AGX.US,D,20190304,000000,41.548,42.4617,41.5214,42.4164,184917.95805072,0
+AGX.US,D,20190305,000000,42.3168,42.3976,41.7451,41.9255,161675.37860012,0
+AGX.US,D,20190306,000000,41.7895,42.9516,41.7895,41.8881,261745.5947392,0
+AGX.US,D,20190307,000000,41.755,42.2833,41.6002,42.0862,419264.31665379,0
+AGX.US,D,20190308,000000,41.8151,42.0222,41.4692,41.9946,82406.707987927,0
+AGX.US,D,20190311,000000,41.8713,42.9299,41.7993,42.8628,64753.345447423,0
+AGX.US,D,20190312,000000,42.8628,43.5233,42.5593,43.2472,86801.786523873,0
+AGX.US,D,20190313,000000,43.4168,43.7825,42.926,43.1398,126603.01712525,0
+AGX.US,D,20190314,000000,43.193,43.5321,42.9309,43.1053,91327.743437275,0
+AGX.US,D,20190315,000000,43.6682,44.5256,43.5321,44.1068,273668.71638151,0
+AGX.US,D,20190318,000000,44.159,44.508,43.9264,44.437,100263.99730261,0
+AGX.US,D,20190319,000000,44.569,44.6971,43.6041,43.6494,96127.631838374,0
+AGX.US,D,20190320,000000,43.5952,44.159,43.4168,43.7026,123676.00845115,0
+AGX.US,D,20190321,000000,43.7026,44.3827,43.6987,43.8288,102357.03678082,0
+AGX.US,D,20190322,000000,43.613,43.7214,42.7298,43.0058,102227.17296443,0
+AGX.US,D,20190325,000000,42.9082,43.6682,42.7111,43.1763,63868.648198266,0
+AGX.US,D,20190326,000000,43.4533,43.9077,43.1142,43.6582,66327.94422115,0
+AGX.US,D,20190327,000000,43.6041,44.2122,43.3981,44.1334,130762.71749399,0
+AGX.US,D,20190328,000000,44.2122,44.7317,43.9175,44.6971,80911.244977312,0
+AGX.US,D,20190329,000000,44.6055,44.8016,44.3207,44.6499,249800.15275346,0
+AGX.US,D,20190401,000000,44.6971,45.5083,44.5394,45.3842,136043.50784016,0
+AGX.US,D,20190402,000000,45.5183,45.5183,44.7484,45.0619,81884.209039171,0
+AGX.US,D,20190403,000000,45.3034,45.4817,44.982,45.2768,94890.881899474,0
+AGX.US,D,20190404,000000,45.4108,46.0988,45.2353,46.0554,73759.604026276,0
+AGX.US,D,20190405,000000,46.1796,46.4398,45.6237,46.3767,104683.42530412,0
+AGX.US,D,20190408,000000,46.1332,46.152,45.3753,45.7064,161383.18501324,0
+AGX.US,D,20190409,000000,45.5183,45.6788,44.6971,44.9357,168346.11760608,0
+AGX.US,D,20190410,000000,44.9643,45.4463,44.4804,45.2225,148035.61963492,0
+AGX.US,D,20190411,000000,45.6788,45.7922,44.1689,44.6971,235680.50640426,0
+AGX.US,D,20190412,000000,44.918,45.2304,44.5779,44.9643,141822.44766951,0
+AGX.US,D,20190415,000000,45.0254,45.8494,45.0254,45.5901,157444.65895679,0
+AGX.US,D,20190416,000000,45.4817,45.8307,45.32,45.3486,108810.65971877,0
+AGX.US,D,20190417,000000,45.6069,45.6069,44.5178,44.918,94552.018503581,0
+AGX.US,D,20190418,000000,44.7819,45.1357,44.2645,44.9357,85719.249866936,0
+AGX.US,D,20190422,000000,44.6775,44.7652,44.1649,44.4242,77187.805866757,0
+AGX.US,D,20190423,000000,44.4242,45.053,44.0822,44.9544,135452.01873894,0
+AGX.US,D,20190424,000000,44.8924,45.5301,44.7612,45.2688,106720.66392374,0
+AGX.US,D,20190425,000000,45.1071,45.1071,44.3798,44.3877,132756.32998779,0
+AGX.US,D,20190426,000000,44.3089,44.4556,43.4001,43.7144,157426.39685761,0
+AGX.US,D,20190429,000000,43.679,43.679,42.1246,43.0679,165573.32221395,0
+AGX.US,D,20190430,000000,42.9871,43.1398,42.6717,42.9605,110880.36429248,0
+AGX.US,D,20190501,000000,43.2572,43.9934,43.0767,43.2196,85629.968493167,0
+AGX.US,D,20190502,000000,43.0767,43.3912,41.6318,42.6628,91326.728876209,0
+AGX.US,D,20190503,000000,42.8432,43.8859,42.7535,43.8593,92384.916067575,0
+AGX.US,D,20190506,000000,43.2848,43.9027,43.2848,43.679,78360.638458528,0
+AGX.US,D,20190507,000000,43.2108,44.6961,42.8618,43.1398,78373.827752381,0
+AGX.US,D,20190508,000000,43.1398,43.6888,43.0225,43.2482,77277.087240525,0
+AGX.US,D,20190509,000000,42.9151,43.3616,42.8618,43.2384,33499.791823271,0
+AGX.US,D,20190510,000000,42.9151,43.7046,42.376,43.6258,100468.93863785,0
+AGX.US,D,20190513,000000,42.9072,43.1053,42.2873,42.7988,74797.499996331,0
+AGX.US,D,20190514,000000,42.8984,44.4596,42.6855,43.9491,104559.64885413,0
+AGX.US,D,20190515,000000,43.607,44.2349,43.5982,43.9402,105552.9041373,0
+AGX.US,D,20190516,000000,43.9934,45.7478,43.9934,45.7006,118431.74230334,0
+AGX.US,D,20190517,000000,44.6301,44.918,43.4917,44.3699,342382.90822882,0
+AGX.US,D,20190520,000000,44.156,44.156,43.1852,43.2926,109652.74540317,0
+AGX.US,D,20190521,000000,43.5804,44.2004,43.3912,43.6888,83577.511457567,0
+AGX.US,D,20190522,000000,43.4917,44.362,43.3212,43.5617,113063.69970554,0
+AGX.US,D,20190523,000000,43.3114,43.3114,42.4932,42.9072,148353.17724843,0
+AGX.US,D,20190524,000000,43.1763,43.3912,42.4932,42.5366,98293.719713315,0
+AGX.US,D,20190528,000000,42.5366,42.7801,42.1965,42.5751,138503.81842411,0
+AGX.US,D,20190529,000000,42.5751,42.6628,41.9186,42.2153,79842.912175292,0
+AGX.US,D,20190530,000000,42.2241,42.6904,41.7294,41.8821,45919.033826622,0
+AGX.US,D,20190531,000000,41.5125,41.7383,40.727,41.2622,101316.09712758,0
+AGX.US,D,20190603,000000,41.3873,41.7521,41.071,41.6564,87375.013525906,0
+AGX.US,D,20190604,000000,42.0714,42.2607,41.5312,41.6663,65075.975866266,0
+AGX.US,D,20190605,000000,41.6762,41.8093,40.723,41.3785,87517.052075083,0
+AGX.US,D,20190606,000000,41.3617,41.3617,39.5639,40.0774,136437.15753359,0
+AGX.US,D,20190607,000000,40.3456,40.7142,40.1937,40.5161,87214.71287755,0
+AGX.US,D,20190610,000000,40.5259,40.6255,38.9035,39.3757,109612.16296054,0
+AGX.US,D,20190611,000000,37.7316,38.3348,36.4108,37.1116,398795.54715639,0
+AGX.US,D,20190612,000000,37.0584,38.0371,36.8367,37.7415,197181.97221104,0
+AGX.US,D,20190613,000000,37.8035,38.5575,37.8035,38.0637,122179.53087947,0
+AGX.US,D,20190614,000000,37.9938,38.1279,36.949,36.9854,110298.00624086,0
+AGX.US,D,20190617,000000,36.8889,37.3817,36.8415,37.1116,97360.323533013,0
+AGX.US,D,20190618,000000,37.2999,37.912,37.1392,37.4093,113248.34981946,0
+AGX.US,D,20190619,000000,37.2999,37.3994,36.6444,36.949,51594.488427288,0
+AGX.US,D,20190620,000000,37.2289,37.3176,36.4641,36.5193,124947.25346628,0
+AGX.US,D,20190621,000000,36.3132,36.4917,35.8894,36.0165,180871.88852132,0
+AGX.US,D,20190624,000000,36.0353,36.3576,35.1877,35.5287,163586.8116476,0
+AGX.US,D,20190625,000000,35.4863,35.5149,34.7313,34.7579,131784.380487,0
+AGX.US,D,20190626,000000,34.8033,34.953,34.4079,34.4977,107601.30292864,0
+AGX.US,D,20190627,000000,34.5066,35.1265,34.5066,35.1167,75922.648218021,0
+AGX.US,D,20190628,000000,35.09,36.6799,35.09,36.4385,771527.0205389,0
+AGX.US,D,20190701,000000,36.7075,37.3738,36.6898,36.9056,247719.28800803,0
+AGX.US,D,20190702,000000,36.9145,36.949,36.3132,36.7528,164878.34788405,0
+AGX.US,D,20190703,000000,36.7696,36.7696,36.1605,36.267,47626.540099936,0
+AGX.US,D,20190705,000000,36.1792,37.1028,36.0441,37.013,267923.25706732,0
+AGX.US,D,20190708,000000,36.9953,37.4458,36.3931,36.4108,120696.24260164,0
+AGX.US,D,20190709,000000,36.2936,36.4661,35.4044,35.7908,77154.325351594,0
+AGX.US,D,20190710,000000,35.917,36.3132,35.5543,36.267,125532.6552011,0
+AGX.US,D,20190711,000000,36.5833,39.5156,36.2482,36.7528,119958.65670699,0
+AGX.US,D,20190712,000000,36.6,37.3817,36.5271,36.949,138962.40002574,0
+AGX.US,D,20190715,000000,37.013,37.2377,36.6346,37.2289,85848.099122259,0
+AGX.US,D,20190716,000000,37.2289,37.5246,36.4385,36.5193,124770.71984087,0
+AGX.US,D,20190717,000000,36.3763,36.8149,36.3398,36.6532,112769.47699653,0
+AGX.US,D,20190718,000000,36.5459,36.9854,36.3034,36.7617,105200.85144756,0
+AGX.US,D,20190719,000000,36.6622,37.2791,36.6622,36.7272,126040.95029493,0
+AGX.US,D,20190722,000000,36.7272,36.8701,36.1565,36.7272,160531.96827925,0
+AGX.US,D,20190723,000000,36.8238,37.2141,36.2196,37.0052,114718.44880344,0
+AGX.US,D,20190724,000000,36.7991,38.3456,36.6898,38.0085,104223.82914143,0
+AGX.US,D,20190725,000000,38.1279,38.2904,37.1057,37.2141,219091.41842152,0
+AGX.US,D,20190726,000000,37.2871,37.4664,36.7617,37.3679,80936.60900395,0
+AGX.US,D,20190729,000000,37.3127,37.5768,37.1491,37.3305,69756.146061631,0
+AGX.US,D,20190730,000000,37.4044,37.5482,37.1057,37.4044,216042.66241955,0
+AGX.US,D,20190731,000000,37.4664,37.9454,37.0692,37.1954,138336.41584829,0
+AGX.US,D,20190801,000000,37.1688,37.4408,36.5094,36.7174,64676.238806441,0
+AGX.US,D,20190802,000000,35.442,36.5547,35.1531,35.442,277162.86469125,0
+AGX.US,D,20190805,000000,35.0348,35.1019,34.3489,34.6722,111563.1638896,0
+AGX.US,D,20190806,000000,34.7283,35.2301,33.8866,34.3853,70751.430466931,0
+AGX.US,D,20190807,000000,34.1142,34.7283,33.8146,34.3931,72318.9273132,0
+AGX.US,D,20190808,000000,35.6135,35.9988,34.3931,35.6135,165633.18131682,0
+AGX.US,D,20190809,000000,35.5306,35.9308,35.1167,35.5947,87669.236234915,0
+AGX.US,D,20190812,000000,35.3788,35.9032,35.1167,35.3069,50719.936788787,0
+AGX.US,D,20190813,000000,35.163,36.0117,35.0526,35.4508,48905.901603591,0
+AGX.US,D,20190814,000000,35.3592,35.6035,35.1078,35.3956,109853.62849415,0
+AGX.US,D,20190815,000000,35.6035,35.8726,35.2605,35.5503,99989.051253843,0
+AGX.US,D,20190816,000000,35.6597,36.4808,35.6597,35.9663,135870.01789795,0
+AGX.US,D,20190819,000000,36.2452,36.5261,35.432,35.5247,144357.83577231,0
+AGX.US,D,20190820,000000,35.432,35.432,35.0162,35.2882,45343.777702457,0
+AGX.US,D,20190821,000000,35.5306,35.5917,35.0624,35.4696,83647.51617109,0
+AGX.US,D,20190822,000000,35.5602,35.8934,35.1807,35.4696,113625.76653585,0
+AGX.US,D,20190823,000000,35.3788,35.5691,34.6298,34.89,100521.69581326,0
+AGX.US,D,20190826,000000,35.1453,36.0559,34.9806,35.8845,158936.06372315,0
+AGX.US,D,20190827,000000,36.0403,36.1467,34.6554,34.9629,74143.108109053,0
+AGX.US,D,20190828,000000,34.89,35.5306,34.89,35.4882,42426.914639012,0
+AGX.US,D,20190829,000000,35.8392,36.1191,35.6135,35.6765,71446.404796831,0
+AGX.US,D,20190830,000000,35.8392,38.1948,35.8392,37.3393,109537.0854417,0
+AGX.US,D,20190903,000000,37.088,37.6469,37.0328,37.3679,101826.42134355,0
+AGX.US,D,20190904,000000,37.6833,37.8824,37.0781,37.7385,58893.240732827,0
+AGX.US,D,20190905,000000,38.3526,38.805,37.9012,38.2904,79148.952406458,0
+AGX.US,D,20190906,000000,38.387,38.5073,37.6379,38.0174,111570.26581706,0
+AGX.US,D,20190909,000000,38.2432,38.326,37.3758,37.5482,167025.15909875,0
+AGX.US,D,20190910,000000,37.6113,38.6956,37.0781,38.2432,183649.75671879,0
+AGX.US,D,20190911,000000,38.2343,39.5718,37.9731,39.5274,124997.98151956,0
+AGX.US,D,20190912,000000,39.4269,39.4269,38.7222,38.9489,188082.37401416,0
+AGX.US,D,20190913,000000,39.0662,39.2919,38.4343,39.0494,165956.82629673,0
+AGX.US,D,20190916,000000,38.9765,39.282,38.321,38.4442,119378.3277775,0
+AGX.US,D,20190917,000000,38.2994,38.3112,37.2683,37.4231,69414.238982542,0
+AGX.US,D,20190918,000000,37.1954,37.1954,35.6765,36.5183,129410.30759361,0
+AGX.US,D,20190919,000000,36.536,36.7361,35.6233,35.9387,106008.44205573,0
+AGX.US,D,20190920,000000,35.8845,36.1102,34.89,35.0713,252233.07018865,0
+AGX.US,D,20190923,000000,34.9806,35.5503,34.5982,35.5503,222628.17829601,0
+AGX.US,D,20190924,000000,35.6863,35.776,34.8091,35.432,119547.75947544,0
+AGX.US,D,20190925,000000,35.432,35.6667,34.89,35.5789,78371.79863025,0
+AGX.US,D,20190926,000000,35.5947,35.7593,35.0072,35.5947,73468.425000465,0
+AGX.US,D,20190927,000000,35.5405,36.0559,35.442,35.5503,143011.51323833,0
+AGX.US,D,20190930,000000,35.4596,35.9387,35.4596,35.5149,99733.381865326,0
+AGX.US,D,20191001,000000,35.7041,36.0117,34.1054,34.3301,116717.13410257,0
+AGX.US,D,20191002,000000,34.1389,34.1389,33.4716,34.0689,112682.22474489,0
+AGX.US,D,20191003,000000,33.8964,34.3853,33.6441,34.0689,109595.9299835,0
+AGX.US,D,20191004,000000,34.0965,34.6918,33.4529,34.5578,157617.13433794,0
+AGX.US,D,20191007,000000,34.475,35.0624,34.3675,34.8998,146539.14206323,0
+AGX.US,D,20191008,000000,34.6918,34.7086,33.9891,34.3587,106273.24249384,0
+AGX.US,D,20191009,000000,34.5666,34.61,33.9851,34.4217,94265.912283097,0
+AGX.US,D,20191010,000000,34.6298,34.9363,33.8777,33.9349,115601.11693047,0
+AGX.US,D,20191011,000000,34.3675,34.9176,34.204,34.2759,73624.667404559,0
+AGX.US,D,20191014,000000,34.2404,34.5578,33.6885,34.4661,76260.497052847,0
+AGX.US,D,20191015,000000,34.4375,35.2241,34.3755,35.0072,95129.303749877,0
+AGX.US,D,20191016,000000,34.9274,35.1206,34.1142,34.3025,95356.565428559,0
+AGX.US,D,20191017,000000,34.4287,35.0162,34.3755,34.8633,82588.31441866,0
+AGX.US,D,20191018,000000,34.6554,35.9032,34.6554,35.3345,138138.57644051,0
+AGX.US,D,20191021,000000,35.776,36.0027,35.442,35.5947,115010.64239032,0
+AGX.US,D,20191022,000000,35.4596,35.5277,34.5223,35.3148,112595.98705432,0
+AGX.US,D,20191023,000000,35.4784,36.3152,35.2123,35.9495,88170.429401295,0
+AGX.US,D,20191024,000000,35.9693,36.1417,35.2123,36.123,110276.70045848,0
+AGX.US,D,20191025,000000,36.0245,36.3152,35.8412,35.9693,74640.243031171,0
+AGX.US,D,20191028,000000,35.9397,36.0865,35.2961,35.5237,92079.533186844,0
+AGX.US,D,20191029,000000,35.4952,35.5691,34.9501,35.1048,105535.65659918,0
+AGX.US,D,20191030,000000,35.095,35.095,34.4977,34.8683,87253.266198041,0
+AGX.US,D,20191031,000000,34.6416,34.6859,34.0305,34.4297,172996.86553055,0
+AGX.US,D,20191101,000000,34.5608,36.5518,34.5223,36.4591,228651.62734216,0
+AGX.US,D,20191104,000000,36.4769,37.2891,36.4541,37.0968,158248.19132071,0
+AGX.US,D,20191105,000000,37.3225,37.7533,37.1244,37.6241,93150.909672062,0
+AGX.US,D,20191106,000000,37.5709,37.5985,36.8327,37.15,127181.31693261,0
+AGX.US,D,20191107,000000,37.3876,37.7966,37.2969,37.5985,155533.2259093,0
+AGX.US,D,20191108,000000,37.4073,37.4073,36.6228,37.1156,203236.87265022,0
+AGX.US,D,20191111,000000,36.7597,36.9332,36.2856,36.7154,67378.01492399,0
+AGX.US,D,20191112,000000,36.6404,37.4782,36.5695,37.0968,104711.83301396,0
+AGX.US,D,20191113,000000,36.7518,37.5236,36.4413,37.4596,139158.21031139,0
+AGX.US,D,20191114,000000,37.2329,37.5325,37.0239,37.1244,117052.95381526,0
+AGX.US,D,20191115,000000,37.3225,37.4388,36.4513,36.5794,76803.287222915,0
+AGX.US,D,20191118,000000,36.5143,36.7252,35.5789,35.7948,86028.690991927,0
+AGX.US,D,20191119,000000,35.8864,36.0057,34.5686,34.8318,282284.36895013,0
+AGX.US,D,20191120,000000,34.7234,34.8594,33.7032,33.7111,200411.32008268,0
+AGX.US,D,20191121,000000,33.7674,33.9507,33.1395,33.5563,101396.24745176,0
+AGX.US,D,20191122,000000,33.7032,33.7032,33.0123,33.1937,172378.99784164,0
+AGX.US,D,20191125,000000,33.3494,33.5397,33.0123,33.1671,328743.14926362,0
+AGX.US,D,20191126,000000,33.1395,33.6215,32.9748,33.1848,199388.64252861,0
+AGX.US,D,20191127,000000,33.0941,33.649,33.0862,33.1483,109326.05674007,0
+AGX.US,D,20191129,000000,33.0498,33.5751,32.7571,33.3316,124680.42390604,0
+AGX.US,D,20191202,000000,33.3662,33.4864,32.7659,32.8388,140150.45103349,0
+AGX.US,D,20191203,000000,32.6673,32.8763,31.9754,32.4662,133765.818248,0
+AGX.US,D,20191204,000000,32.4662,32.7797,31.5506,31.7478,204359.99174978,0
+AGX.US,D,20191205,000000,32.0099,32.8221,31.4205,31.6393,86999.625931654,0
+AGX.US,D,20191206,000000,31.8837,32.0484,31.4569,31.8394,242503.42957005,0
+AGX.US,D,20191209,000000,31.9301,32.0946,31.319,31.4303,140658.74612733,0
+AGX.US,D,20191210,000000,31.4569,31.5377,30.8567,31.0193,137410.12159545,0
+AGX.US,D,20191211,000000,29.5005,32.9572,29.5005,32.6032,369923.16835307,0
+AGX.US,D,20191212,000000,32.3667,33.4115,31.9389,33.3031,254622.36149801,0
+AGX.US,D,20191213,000000,33.0212,33.0212,32.3115,32.9847,291365.70504783,0
+AGX.US,D,20191216,000000,33.2223,34.8495,33.2223,34.2226,354360.81616866,0
+AGX.US,D,20191217,000000,34.3035,35.3532,34.2138,34.613,338166.39244041,0
+AGX.US,D,20191218,000000,36.0057,37.43,35.6135,36.7873,410304.72788394,0
+AGX.US,D,20191219,000000,36.5882,37.426,36.3182,37.2515,217019.68472567,0
+AGX.US,D,20191220,000000,37.4073,37.4684,36.9411,37.2063,278373.23604244,0
+AGX.US,D,20191223,000000,37.088,37.2279,36.3152,36.5242,141047.32301543,0
+AGX.US,D,20191224,000000,36.4227,36.9509,36.3418,36.8149,54049.72620591,0
+AGX.US,D,20191226,000000,36.7676,37.6241,36.7676,37.015,171734.75156501,0
+AGX.US,D,20191227,000000,37.015,37.0604,35.9495,36.0865,126157.62481748,0
+AGX.US,D,20191230,000000,35.777,36.9874,35.777,36.3418,131251.73592759,0
+AGX.US,D,20191231,000000,36.1506,36.9411,35.9594,36.5143,123191.04826182,0
+AGX.US,D,20200102,000000,36.678,36.678,35.5789,36.0579,141464.30761338,0
+AGX.US,D,20200103,000000,35.6499,36.5882,35.6499,36.5518,84763.533343191,0
+AGX.US,D,20200106,000000,36.3418,36.743,36.1417,36.2404,120900.16937582,0
+AGX.US,D,20200107,000000,36.0579,38.3594,36.0491,37.2891,242661.70109628,0
+AGX.US,D,20200108,000000,37.2891,37.7789,37.15,37.4349,115886.20858988,0
+AGX.US,D,20200109,000000,37.7789,37.7789,37.088,37.2615,94041.694287611,0
+AGX.US,D,20200110,000000,37.2801,37.6241,36.879,37.5985,113457.34939897,0
+AGX.US,D,20200113,000000,37.4516,38.0687,37.3787,38.0243,141169.0703433,0
+AGX.US,D,20200114,000000,38.0519,38.4068,37.6321,38.2984,127704.83044243,0
+AGX.US,D,20200115,000000,38.3446,38.6966,38.0342,38.2894,144190.4331965,0
+AGX.US,D,20200116,000000,38.5881,39.3983,38.5073,39.217,114069.12972149,0
+AGX.US,D,20200117,000000,39.3983,39.9897,39.08,39.4525,206549.41452923,0
+AGX.US,D,20200121,000000,39.4525,39.4525,38.7528,38.9261,113810.41664978,0
+AGX.US,D,20200122,000000,38.8434,38.8877,38.1741,38.7044,94213.155107688,0
+AGX.US,D,20200123,000000,38.4777,38.9261,38.0184,38.5399,111891.88167483,0
+AGX.US,D,20200124,000000,38.4225,38.7606,38.0637,38.1307,77520.581896256,0
+AGX.US,D,20200127,000000,37.4172,38.316,37.0308,37.9188,222095.53373659,0
+AGX.US,D,20200128,000000,38.046,38.8789,37.9278,38.7606,248028.72913302,0
+AGX.US,D,20200129,000000,38.8601,39.7295,38.8601,39.7029,207889.64969682,0
+AGX.US,D,20200130,000000,39.5294,39.9454,39.2949,39.6763,174711.47373133,0
+AGX.US,D,20200131,000000,39.6014,39.6014,38.1209,38.5299,170874.40378143,0
+AGX.US,D,20200203,000000,38.7704,39.144,38.2944,38.9429,100977.23373169,0
+AGX.US,D,20200204,000000,39.4654,39.5206,39.0445,39.3471,141779.83610475,0
+AGX.US,D,20200205,000000,39.6201,40.5723,39.418,40.4254,122446.3604397,0
+AGX.US,D,20200206,000000,40.4254,40.6284,40.1701,40.5081,150083.00386519,0
+AGX.US,D,20200207,000000,40.5357,40.8364,40.1227,40.654,229675.31945729,0
+AGX.US,D,20200210,000000,40.7181,41.2138,40.654,41.204,110175.24435193,0
+AGX.US,D,20200211,000000,41.551,42.9969,41.2947,42.0359,260581.89319703,0
+AGX.US,D,20200212,000000,42.2655,42.4312,41.551,42.2369,118482.47035661,0
+AGX.US,D,20200213,000000,42.2369,42.3109,41.3549,41.8723,99725.265376801,0
+AGX.US,D,20200214,000000,41.9354,43.0058,41.7717,42.7682,96542.587314183,0
+AGX.US,D,20200218,000000,42.9969,43.1704,42.4666,43.0058,119745.59888323,0
+AGX.US,D,20200219,000000,43.06,43.5834,42.7762,43.336,81607.233868276,0
+AGX.US,D,20200220,000000,43.2444,43.674,42.4755,42.8688,99013.043508788,0
+AGX.US,D,20200221,000000,42.7584,42.7909,41.9088,42.0911,112871.94766415,0
+AGX.US,D,20200224,000000,40.6728,42.2932,40.5535,42.2281,200918.60061545,0
+AGX.US,D,20200225,000000,42.3642,42.5849,39.5915,40.0321,208630.27927466,0
+AGX.US,D,20200226,000000,40.3258,41.1577,40.244,40.3258,94473.897301534,0
+AGX.US,D,20200227,000000,39.4742,39.8044,37.8193,37.9563,175559.64678212,0
+AGX.US,D,20200228,000000,36.7558,38.2294,36.4709,38.183,160739.95329769,0
+AGX.US,D,20200302,000000,38.2027,39.0986,37.8716,38.7892,94545.931137188,0
+AGX.US,D,20200303,000000,38.5773,39.2633,36.3734,37.5246,132461.09271771,0
+AGX.US,D,20200304,000000,38.1741,39.1076,37.8716,39.0888,60443.490040982,0
+AGX.US,D,20200305,000000,37.9938,38.3408,36.948,37.1491,86684.09744027,0
+AGX.US,D,20200306,000000,36.605,37.5995,36.262,37.5058,111610.84825967,0
+AGX.US,D,20200309,000000,35.2271,35.6765,31.9902,33.5357,150476.65355862,0
+AGX.US,D,20200310,000000,35.0014,36.2886,33.5811,34.3607,188387.75689489,0
+AGX.US,D,20200311,000000,33.3986,33.4066,31.6788,32.3923,103076.3605763,0
+AGX.US,D,20200312,000000,29.7478,31.2066,27.3695,29.0697,240967.38411682,0
+AGX.US,D,20200313,000000,31.4412,33.2252,30.6527,33.2252,185290.30196177,0
+AGX.US,D,20200316,000000,34.679,34.679,31.2214,33.3986,254188.12936196,0
+AGX.US,D,20200317,000000,33.9211,38.3408,33.8649,38.1387,251945.94940709,0
+AGX.US,D,20200318,000000,35.6765,37.1688,32.413,34.6988,187689.73888179,0
+AGX.US,D,20200319,000000,34.954,38.9804,34.954,38.5585,143417.33766455,0
+AGX.US,D,20200320,000000,38.5221,38.7518,33.2065,34.8801,249683.47823093,0
+AGX.US,D,20200323,000000,34.8623,36.2817,32.9956,34.9166,132334.27258452,0
+AGX.US,D,20200324,000000,36.2984,37.6527,33.3622,36.609,157812.94462359,0
+AGX.US,D,20200325,000000,36.3537,36.5518,34.2404,35.2547,114057.96954977,0
+AGX.US,D,20200326,000000,35.5385,36.3921,33.1513,34.0393,157605.97416621,0
+AGX.US,D,20200327,000000,33.0143,33.8452,31.6974,32.3361,153708.03055238,0
+AGX.US,D,20200330,000000,32.3923,32.4928,31.5683,32.2445,160220.49803213,0
+AGX.US,D,20200331,000000,32.209,32.5028,31.3298,31.6324,199105.57999132,0
+AGX.US,D,20200401,000000,30.8084,33.0054,30.496,32.4928,316572.47472132,0
+AGX.US,D,20200402,000000,32.3559,32.3923,30.3235,31.9715,191029.67390957,0
+AGX.US,D,20200403,000000,31.9715,32.4653,30.6713,32.2819,121074.67387909,0
+AGX.US,D,20200406,000000,33.307,33.5811,31.6147,33.1425,137636.36871307,0
+AGX.US,D,20200407,000000,34.13,34.2138,30.5246,30.698,210440.2562156,0
+AGX.US,D,20200408,000000,30.6713,33.8649,30.6713,33.5091,158670.24872397,0
+AGX.US,D,20200409,000000,33.9821,35.0082,32.2159,34.6702,211702.37018114,0
+AGX.US,D,20200413,000000,34.6436,35.364,33.6914,33.8097,70126.460850555,0
+AGX.US,D,20200414,000000,34.4868,35.4114,33.4529,33.7564,110068.71544004,0
+AGX.US,D,20200415,000000,31.9074,33.6343,31.2115,31.4589,228716.55925035,0
+AGX.US,D,20200416,000000,31.6688,31.7468,30.014,30.9375,397561.84090068,0
+AGX.US,D,20200417,000000,31.7704,34.4967,31.3386,34.4149,333134.1695553,0
+AGX.US,D,20200420,000000,33.783,35.8224,33.1701,35.0014,141329.37099165,0
+AGX.US,D,20200421,000000,35.0447,35.0447,33.6648,34.2168,112911.51554571,0
+AGX.US,D,20200422,000000,34.9067,34.9067,33.0843,33.4618,209482.51056973,0
+AGX.US,D,20200423,000000,33.9043,34.1241,32.6752,33.0202,166590.92696269,0
+AGX.US,D,20200424,000000,32.9098,33.1671,32.4012,32.8083,363879.42808561,0
+AGX.US,D,20200427,000000,32.7885,33.8392,32.7147,33.5899,546265.04171673,0
+AGX.US,D,20200428,000000,34.2552,35.7731,34.2503,34.8979,533871.16374001,0
+AGX.US,D,20200429,000000,35.7652,36.7134,35.2951,35.6716,270388.64045659,0
+AGX.US,D,20200430,000000,35.1108,35.6351,34.4927,34.5756,187874.38899572,0
+AGX.US,D,20200501,000000,34.54,34.7401,33.2814,33.8018,162006.12550748,0
+AGX.US,D,20200504,000000,33.24,33.6875,31.9331,33.0379,119499.0605443,0
+AGX.US,D,20200505,000000,33.0645,34.0699,32.9828,33.2134,295408.73089403,0
+AGX.US,D,20200506,000000,33.0379,33.3878,31.9331,32.0523,105848.14140737,0
+AGX.US,D,20200507,000000,32.6131,32.8822,31.592,32.6131,100979.26285381,0
+AGX.US,D,20200508,000000,32.9728,33.1483,32.486,32.964,163943.93714268,0
+AGX.US,D,20200511,000000,32.5855,33.0478,31.8679,31.8867,170014.05599784,0
+AGX.US,D,20200512,000000,32.0336,32.4672,31.5447,31.8679,165605.78816804,0
+AGX.US,D,20200513,000000,31.6206,31.9419,30.5797,30.8636,117809.81637017,0
+AGX.US,D,20200514,000000,30.4496,30.974,29.8425,30.2653,231553.27198961,0
+AGX.US,D,20200515,000000,30.1273,31.4905,30.1273,31.3702,228686.12241839,0
+AGX.US,D,20200518,000000,32.4574,34.1084,32.4574,34.0039,155167.98392571,0
+AGX.US,D,20200519,000000,34.1418,35.6913,33.5525,34.1517,174346.23174772,0
+AGX.US,D,20200520,000000,34.9254,35.0733,33.9595,34.0985,172745.25438629,0
+AGX.US,D,20200521,000000,34.2552,34.9452,33.7664,34.1084,117782.42322139,0
+AGX.US,D,20200522,000000,34.4651,34.474,33.8116,34.474,43549.019177507,0
+AGX.US,D,20200526,000000,35.2487,35.6815,34.7244,34.7599,112080.59003302,0
+AGX.US,D,20200527,000000,35.5622,35.5967,33.7288,34.0798,343226.00847429,0
+AGX.US,D,20200528,000000,34.3833,35.0358,33.8945,34.2986,235300.04600468,0
+AGX.US,D,20200529,000000,34.2454,34.474,33.7664,34.0699,156358.06405559,0
+AGX.US,D,20200601,000000,34.0699,34.198,33.7388,33.8294,252725.13230544,0
+AGX.US,D,20200602,000000,34.2079,35.4508,34.2079,34.9738,246149.76203963,0
+AGX.US,D,20200603,000000,35.5326,36.6198,35.432,35.921,225177.77025372,0
+AGX.US,D,20200604,000000,35.8746,36.8415,35.8096,36.3832,138727.02185853,0
+AGX.US,D,20200605,000000,37.2191,38.7764,37.1274,37.8726,180345.3313283,0
+AGX.US,D,20200608,000000,38.4462,39.5768,38.2746,39.5314,209454.10285989,0
+AGX.US,D,20200609,000000,39.0435,39.0435,37.3758,37.5985,141711.86051337,0
+AGX.US,D,20200610,000000,39.6043,41.4367,38.5171,39.973,257574.73419875,0
+AGX.US,D,20200611,000000,38.7576,38.8769,37.5847,37.844,197212.409043,0
+AGX.US,D,20200612,000000,38.6838,39.1914,36.3073,36.7509,172451.03167729,0
+AGX.US,D,20200615,000000,36.1979,38.5221,36.0589,37.8538,176943.50807553,0
+AGX.US,D,20200616,000000,39.006,39.9198,38.4629,39.1154,140798.75555438,0
+AGX.US,D,20200617,000000,39.3195,39.8123,38.7576,38.9243,117640.38467221,0
+AGX.US,D,20200618,000000,38.5832,39.3747,38.4541,39.0701,127020.0017232,0
+AGX.US,D,20200619,000000,39.2811,39.2811,38.0845,38.7862,183713.67406592,0
+AGX.US,D,20200622,000000,38.5921,38.6206,37.7267,38.5733,97140.163781789,0
+AGX.US,D,20200623,000000,38.8128,39.0928,38.048,38.315,82266.698560881,0
+AGX.US,D,20200624,000000,38.048,38.325,37.3295,37.8636,120911.32954754,0
+AGX.US,D,20200625,000000,38.7576,42.3484,38.664,42.3129,304238.45584748,0
+AGX.US,D,20200626,000000,42.3129,43.4553,40.3968,43.4089,549464.96731746,0
+AGX.US,D,20200629,000000,43.7411,43.814,42.8442,43.6484,176669.57658783,0
+AGX.US,D,20200630,000000,43.5459,44.4399,43.4277,43.6396,179798.48291398,0
+AGX.US,D,20200701,000000,43.4927,43.6011,41.8349,42.1739,172422.62396745,0
+AGX.US,D,20200702,000000,42.782,43.1152,41.1321,41.4287,158370.95320964,0
+AGX.US,D,20200706,000000,41.9354,41.9354,40.8768,41.071,121243.09101597,0
+AGX.US,D,20200707,000000,40.7004,42.102,40.7004,41.271,141876.21940599,0
+AGX.US,D,20200708,000000,41.1706,41.5766,40.3928,40.6097,85452.420306696,0
+AGX.US,D,20200709,000000,40.5259,40.9871,39.8172,39.899,91687.912615544,0
+AGX.US,D,20200710,000000,39.8458,41.0138,39.8458,40.9577,95987.622411329,0
+AGX.US,D,20200713,000000,41.4465,41.8349,40.7704,41.0887,119077.00314103,0
+AGX.US,D,20200714,000000,41.0887,41.9078,41.0887,41.7126,78770.521129009,0
+AGX.US,D,20200715,000000,42.4784,43.2532,42.1286,42.782,145472.83838335,0
+AGX.US,D,20200716,000000,42.8106,43.1241,42.4784,42.6066,102684.740005,0
+AGX.US,D,20200717,000000,42.5977,44.0358,42.377,43.6011,164165.11145497,0
+AGX.US,D,20200720,000000,43.3902,43.8869,42.9476,43.0965,91670.66507743,0
+AGX.US,D,20200721,000000,43.5015,44.0802,43.1596,44.0802,133564.93515703,0
+AGX.US,D,20200722,000000,42.6825,43.2286,42.4056,42.5061,80158.440666676,0
+AGX.US,D,20200723,000000,42.377,43.1379,42.2203,42.5997,118044.1799763,0
+AGX.US,D,20200724,000000,42.4982,42.4982,41.2494,41.4239,73396.391164811,0
+AGX.US,D,20200727,000000,41.4139,41.8013,41.0641,41.2218,65753.702658051,0
+AGX.US,D,20200728,000000,41.0917,41.4741,40.5909,40.6747,77230.41743151,0
+AGX.US,D,20200729,000000,40.9971,41.1972,40.6747,40.9595,64361.724876121,0
+AGX.US,D,20200730,000000,40.452,40.7388,39.4052,39.5796,72204.281912794,0
+AGX.US,D,20200731,000000,39.6092,39.8221,38.8769,39.7197,74521.539386502,0
+AGX.US,D,20200803,000000,40.2203,40.6284,40.035,40.2302,77814.804605264,0
+AGX.US,D,20200804,000000,40.0173,40.5357,39.9522,40.4046,54860.360497281,0
+AGX.US,D,20200805,000000,40.793,40.8837,40.0626,40.5259,51571.15352278,0
+AGX.US,D,20200806,000000,40.4973,40.9971,40.4973,40.5999,35348.322084696,0
+AGX.US,D,20200807,000000,40.4973,41.618,40.4973,41.5263,59872.292161079,0
+AGX.US,D,20200810,000000,41.7945,42.2341,41.6653,41.8033,54430.18660549,0
+AGX.US,D,20200811,000000,42.2103,42.5809,42.0162,42.1374,66600.861147782,0
+AGX.US,D,20200812,000000,42.5809,42.6727,41.4327,41.479,51168.372779759,0
+AGX.US,D,20200813,000000,41.4239,41.8861,40.9063,41.0552,54610.778475157,0
+AGX.US,D,20200814,000000,40.8502,41.3973,40.5357,40.9595,52999.65550307,0
+AGX.US,D,20200817,000000,41.0355,41.8585,40.7576,40.7842,45101.297607792,0
+AGX.US,D,20200818,000000,40.8788,40.8876,40.1179,40.2667,52700.359988734,0
+AGX.US,D,20200819,000000,40.2017,40.8216,40.0173,40.0538,49218.386411779,0
+AGX.US,D,20200820,000000,39.7285,39.8458,38.9695,39.423,60297.393247544,0
+AGX.US,D,20200821,000000,39.2377,39.6516,38.4885,38.9055,110228.00152733,0
+AGX.US,D,20200824,000000,39.3599,39.8419,39.0267,39.6743,62165.200169214,0
+AGX.US,D,20200825,000000,39.8694,40.2667,38.9695,39.4516,44106.013202491,0
+AGX.US,D,20200826,000000,39.3037,39.8133,39.212,39.2209,69092.623124763,0
+AGX.US,D,20200827,000000,39.5354,39.8044,39.2426,39.562,51589.415621961,0
+AGX.US,D,20200828,000000,39.8764,39.8764,39.2939,39.7945,58417.411593087,0
+AGX.US,D,20200831,000000,39.6477,39.7373,39.0632,39.1933,93860.087856878,0
+AGX.US,D,20200901,000000,39.0445,40.0991,38.8405,39.5796,142052.75303139,0
+AGX.US,D,20200902,000000,39.4328,40.4046,39.4328,40.2943,59448.205635681,0
+AGX.US,D,20200903,000000,40.2943,40.6373,39.3411,39.5708,90574.93912664,0
+AGX.US,D,20200904,000000,40.1465,40.1465,38.739,39.146,80001.183701517,0
+AGX.US,D,20200908,000000,38.9331,38.9695,38.1003,38.3417,49969.161600283,0
+AGX.US,D,20200909,000000,38.6108,39.4792,38.2294,38.7764,80652.531905598,0
+AGX.US,D,20200910,000000,42.4706,42.4982,39.9897,40.0991,161034.17600669,0
+AGX.US,D,20200911,000000,40.2115,40.5723,38.9331,39.2209,64684.355294965,0
+AGX.US,D,20200914,000000,39.3953,41.1932,39.3953,41.1084,83438.516591587,0
+AGX.US,D,20200915,000000,41.4415,42.5633,40.7576,42.2103,105557.97694263,0
+AGX.US,D,20200916,000000,42.2103,44.3315,42.2103,43.7746,121384.11500408,0
+AGX.US,D,20200917,000000,43.3951,44.3315,42.4056,42.5337,79734.354141278,0
+AGX.US,D,20200918,000000,42.5337,42.9003,41.0917,41.6082,147249.33480912,0
+AGX.US,D,20200921,000000,40.859,40.9971,38.8957,39.562,88432.186156206,0
+AGX.US,D,20200922,000000,40.8304,40.8304,39.5796,39.7197,76145.851652441,0
+AGX.US,D,20200923,000000,39.4141,39.832,39.2032,39.3697,120572.46615165,0
+AGX.US,D,20200924,000000,39.3323,39.3323,38.2195,38.7764,100604.88982063,0
+AGX.US,D,20200925,000000,38.4146,39.0169,38.4146,38.5527,77026.490657335,0
+AGX.US,D,20200928,000000,38.8957,39.832,38.6472,39.3501,74666.621618875,0
+AGX.US,D,20200929,000000,39.2377,39.2377,38.1929,38.6916,61125.275077029,0
+AGX.US,D,20200930,000000,38.6916,39.4565,38.4797,38.804,84706.71792352,0
+AGX.US,D,20201001,000000,38.8227,39.0119,38.5201,38.7202,74325.729100852,0
+AGX.US,D,20201002,000000,38.2471,39.2386,38.2195,38.9794,130216.88364073,0
+AGX.US,D,20201005,000000,39.5254,41.0404,39.489,40.9241,100449.6619776,0
+AGX.US,D,20201006,000000,41.1084,41.6082,40.3032,40.5909,86511.622059127,0
+AGX.US,D,20201007,000000,40.6284,41.9236,40.6284,40.8965,160062.2265059,0
+AGX.US,D,20201008,000000,41.0069,41.4139,40.655,40.8876,86731.781810351,0
+AGX.US,D,20201009,000000,40.9152,41.4514,40.3494,40.6097,56123.489023886,0
+AGX.US,D,20201012,000000,40.5999,40.7762,39.8517,40.1277,77715.377620841,0
+AGX.US,D,20201013,000000,39.9602,40.6097,39.0267,39.2298,208334.02744352,0
+AGX.US,D,20201014,000000,39.6181,39.8419,39.2032,39.2741,75895.255069251,0
+AGX.US,D,20201015,000000,38.6916,39.2574,38.6916,38.8867,125171.47146177,0
+AGX.US,D,20201016,000000,38.8306,39.9138,38.6285,39.1933,134798.64141273,0
+AGX.US,D,20201019,000000,39.3125,39.556,38.5339,38.6542,93558.763220411,0
+AGX.US,D,20201020,000000,38.7004,39.3599,38.5437,38.8503,55314.883854646,0
+AGX.US,D,20201021,000000,38.662,38.9528,37.8814,37.9278,81253.152056401,0
+AGX.US,D,20201022,000000,37.9464,38.3289,37.6941,38.1889,110656.146297,0
+AGX.US,D,20201023,000000,38.5891,39.2869,38.5605,39.2682,52861.675198155,0
+AGX.US,D,20201026,000000,38.7764,39.1292,38.0214,38.4028,46607.920790129,0
+AGX.US,D,20201027,000000,38.5507,38.5507,37.8814,38.3476,48386.446338031,0
+AGX.US,D,20201028,000000,37.4714,38.4965,37.2851,38.2352,107065.61468603,0
+AGX.US,D,20201029,000000,38.1327,38.872,37.9002,38.8227,76637.913769231,0
+AGX.US,D,20201030,000000,38.8227,39.0829,38.0667,38.3644,102655.31773409,0
+AGX.US,D,20201102,000000,38.7941,39.1194,38.319,39.1106,78627.468018768,0
+AGX.US,D,20201103,000000,39.6043,40.5269,39.4456,40.2746,92204.324197906,0
+AGX.US,D,20201104,000000,39.6615,39.8192,38.5141,39.5126,101273.48556283,0
+AGX.US,D,20201105,000000,39.7245,40.8156,39.7245,40.5269,82027.262149413,0
+AGX.US,D,20201106,000000,40.7862,40.8433,40.0617,40.2834,56720.050930427,0
+AGX.US,D,20201109,000000,40.2834,42.3612,40.2834,40.7782,93272.656999927,0
+AGX.US,D,20201110,000000,41.1124,42.8096,40.8246,42.5376,83369.52643913,0
+AGX.US,D,20201111,000000,42.5672,42.5761,41.6348,42.5002,82103.354229329,0
+AGX.US,D,20201112,000000,42.2123,43.2936,41.9708,43.2177,68846.084785836,0
+AGX.US,D,20201113,000000,43.3123,44.1038,43.0689,43.4237,84904.557331301,0
+AGX.US,D,20201116,000000,44.2989,45.3704,43.9629,45.053,79831.75200357,0
+AGX.US,D,20201117,000000,44.5868,46.1717,44.4005,45.8445,64028.948846623,0
+AGX.US,D,20201118,000000,46.1904,46.5818,44.9702,44.9781,98669.107307567,0
+AGX.US,D,20201119,000000,44.7642,45.5862,44.4852,44.8588,69984.422301379,0
+AGX.US,D,20201120,000000,44.364,44.364,43.4799,43.5716,74814.747534444,0
+AGX.US,D,20201123,000000,43.7214,44.1038,43.3439,43.749,77969.017887228,0
+AGX.US,D,20201124,000000,44.2231,45.2353,43.8663,44.7642,148060.98366155,0
+AGX.US,D,20201125,000000,44.1866,44.4852,43.1714,43.675,150264.61029592,0
+AGX.US,D,20201127,000000,43.4799,44.2427,43.4799,44.0555,93312.224881483,0
+AGX.US,D,20201130,000000,43.9727,43.9727,42.7515,42.8362,145416.02296367,0
+AGX.US,D,20201201,000000,43.3941,44.4666,43.0787,44.1412,292175.32477813,0
+AGX.US,D,20201202,000000,44.2605,45.3802,43.9727,44.7455,98041.094007995,0
+AGX.US,D,20201203,000000,44.8864,46.1146,43.9727,45.5931,91735.596985625,0
+AGX.US,D,20201204,000000,45.7715,46.3846,45.4541,46.1993,79643.043645379,0
+AGX.US,D,20201207,000000,46.2919,46.4506,45.6483,45.9933,64772.622107668,0
+AGX.US,D,20201208,000000,45.6296,47.4382,45.6296,46.907,95118.143578155,0
+AGX.US,D,20201209,000000,46.5718,47.8118,45.7883,45.8307,109097.78050031,0
+AGX.US,D,20201210,000000,50.4287,50.7628,45.1181,45.6296,203598.05638956,0
+AGX.US,D,20201211,000000,45.1466,45.9745,43.3409,43.5627,208546.07070622,0
+AGX.US,D,20201214,000000,44.094,44.9505,42.5672,42.6125,154534.8978208,0
+AGX.US,D,20201215,000000,43.1172,44.2605,42.855,43.4513,151162.49683893,0
+AGX.US,D,20201216,000000,43.3488,43.7766,42.3898,43.0315,148930.46249473,0
+AGX.US,D,20201217,000000,43.0975,43.336,42.5376,42.9299,126218.49848141,0
+AGX.US,D,20201218,000000,43.1783,43.7716,42.3937,42.9102,275734.36271096,0
+AGX.US,D,20201221,000000,42.3642,42.6519,41.3883,41.5037,108289.17533108,0
+AGX.US,D,20201222,000000,41.5411,42.2863,41.273,41.963,89130.204169301,0
+AGX.US,D,20201223,000000,41.9541,42.6904,41.9541,42.3543,80376.571295769,0
+AGX.US,D,20201224,000000,42.5563,42.7052,42.2409,42.3346,29271.101302074,0
+AGX.US,D,20201228,000000,42.7377,43.0728,42.2892,42.8628,83491.273766996,0
+AGX.US,D,20201229,000000,43.0245,43.3094,42.2213,42.7663,90157.954528701,0
+AGX.US,D,20201230,000000,42.7663,43.3587,42.5947,42.9388,56785.997399688,0
+AGX.US,D,20201231,000000,42.8914,42.8914,42.1394,42.5947,64497.676058905,0
+AGX.US,D,20210104,000000,42.9003,43.2454,41.9442,42.2981,131303.47854193,0
+AGX.US,D,20210105,000000,42.508,42.9782,41.9147,42.1079,91052.797388511,0
+AGX.US,D,20210106,000000,42.9102,45.6424,42.9102,44.7021,132659.94668656,0
+AGX.US,D,20210107,000000,44.9879,45.2649,44.2743,44.6429,78459.050881886,0
+AGX.US,D,20210108,000000,44.7209,44.7583,43.403,43.9826,44624.453906986,0
+AGX.US,D,20210111,000000,43.3429,44.0122,43.1872,43.7815,49494.347021608,0
+AGX.US,D,20210112,000000,44.1462,45.2176,44.0684,45.1791,86791.640913217,0
+AGX.US,D,20210113,000000,45.2373,45.5143,44.3089,44.9978,123180.90265117,0
+AGX.US,D,20210114,000000,45.3901,45.6868,44.9692,45.0264,82626.86773915,0
+AGX.US,D,20210115,000000,44.3275,44.4123,43.8298,43.9451,64089.822510555,0
+AGX.US,D,20210119,000000,44.4902,44.4902,43.5804,43.6868,56127.547268149,0
+AGX.US,D,20210120,000000,43.6948,44.9396,42.7663,43.4957,59484.729834041,0
+AGX.US,D,20210121,000000,43.609,44.2033,42.6037,42.6333,112224.65770433,0
+AGX.US,D,20210122,000000,42.4608,43.0443,42.1266,42.9486,90147.808918045,0
+AGX.US,D,20210125,000000,42.6805,42.6805,41.4987,42.1266,97305.537235474,0
+AGX.US,D,20210126,000000,42.4508,42.6431,41.4455,41.5322,54645.273551385,0
+AGX.US,D,20210127,000000,41.0247,41.4938,39.6073,41.2168,137433.45649996,0
+AGX.US,D,20210128,000000,41.5598,41.6466,41,41.0147,104180.20301562,0
+AGX.US,D,20210129,000000,41.2267,42.029,40.5407,41.3883,113818.5331383,0
+AGX.US,D,20210201,000000,41.5894,42.2803,41.0187,41.5224,93471.510968774,0
+AGX.US,D,20210202,000000,42.029,42.2981,41.4406,42.1266,50875.164631816,0
+AGX.US,D,20210203,000000,42.1266,42.853,41.6564,42.1522,82345.834323995,0
+AGX.US,D,20210204,000000,42.0783,42.9683,41.6515,42.8057,87517.052075083,0
+AGX.US,D,20210205,000000,43.1024,43.1596,42.3642,42.9782,76550.661517594,0
+AGX.US,D,20210208,000000,43.1783,44.2693,43.1783,44.1264,78575.725404424,0
+AGX.US,D,20210209,000000,44.1264,44.6045,43.6868,44.0398,49675.95345234,0
+AGX.US,D,20210210,000000,43.9727,44.088,43.2748,43.2848,64443.904322431,0
+AGX.US,D,20210211,000000,43.2848,43.955,42.7288,43.0827,94255.766672441,0
+AGX.US,D,20210212,000000,42.9003,43.2552,42.7052,42.9585,71628.011227564,0
+AGX.US,D,20210216,000000,43.4375,43.4563,42.4036,42.4036,84131.461799356,0
+AGX.US,D,20210217,000000,42.4508,44.4616,42.4134,44.0782,109808.98780727,0
+AGX.US,D,20210218,000000,43.9254,47.6689,43.8101,47.046,181663.24615245,0
+AGX.US,D,20210219,000000,47.1337,47.3772,45.9735,46.4339,78834.438476138,0
+AGX.US,D,20210222,000000,46.6064,47.2569,46.1362,47.2569,136781.09373482,0
+AGX.US,D,20210223,000000,46.8163,47.8226,46.3669,47.3426,106160.62621556,0
+AGX.US,D,20210224,000000,47.7842,49.0951,47.5437,49.0764,138116.25609707,0
+AGX.US,D,20210225,000000,48.7895,49.7358,47.937,48.7018,135025.90309141,0
+AGX.US,D,20210226,000000,48.5678,49.3928,47.6502,47.8887,99308.280778861,0
+AGX.US,D,20210301,000000,48.7403,50.2454,48.7403,50.0137,128735.62448503,0
+AGX.US,D,20210302,000000,49.7358,49.8994,49.038,49.1424,201669.37580396,0
+AGX.US,D,20210303,000000,49.3346,50.2542,49.0853,49.4776,84721.936339503,0
+AGX.US,D,20210304,000000,49.517,50.2356,46.7109,47.592,94516.508866287,0
+AGX.US,D,20210305,000000,48.2908,48.971,47.2864,48.76,130721.1204903,0
+AGX.US,D,20210308,000000,49.029,49.8038,48.4929,49.4874,85812.589484965,0
+AGX.US,D,20210309,000000,49.517,50.1192,49.1621,49.5071,72273.272065251,0
+AGX.US,D,20210310,000000,49.8334,50.8673,49.6697,50.8091,76523.268368824,0
+AGX.US,D,20210311,000000,51.1817,51.6421,49.9083,51.4518,93768.777360979,0
+AGX.US,D,20210312,000000,51.4892,53.0111,51.4321,52.197,102952.58412631,0
+AGX.US,D,20210315,000000,52.0629,52.0827,50.7422,51.2497,73173.18773039,0
+AGX.US,D,20210316,000000,51.1443,51.4124,49.853,50.7895,70738.24117308,0
+AGX.US,D,20210317,000000,50.8476,50.8476,49.8038,50.6081,93256.424022878,0
+AGX.US,D,20210318,000000,50.4455,50.8861,49.517,49.583,82081.033885886,0
+AGX.US,D,20210319,000000,49.6895,50.617,48.4249,50.4267,335619.84416589,0
+AGX.US,D,20210322,000000,50.5017,51.0102,49.794,50.5213,77380.572469211,0
+AGX.US,D,20210323,000000,49.9467,50.2158,48.4091,48.7501,86403.064025113,0
+AGX.US,D,20210324,000000,49.2755,50.4721,47.869,47.8788,113270.67016291,0
+AGX.US,D,20210325,000000,47.5535,48.7304,47.2815,48.549,124096.03673229,0
+AGX.US,D,20210326,000000,48.9325,48.9325,47.7064,48.5018,62090.122650364,0
+AGX.US,D,20210329,000000,48.0503,49.2203,48.0503,48.9325,91132.94771269,0
+AGX.US,D,20210330,000000,48.8083,49.7742,48.5776,49.7171,70978.692145614,0
+AGX.US,D,20210331,000000,50.206,53.1166,50.206,51.0772,218937.20513955,0
+AGX.US,D,20210401,000000,51.6992,52.4276,51.097,52.3034,92223.600858152,0
+AGX.US,D,20210405,000000,52.7332,53.6044,51.7179,52.265,104148.75162259,0
+AGX.US,D,20210406,000000,52.398,53.1352,51.6707,51.9288,70492.717395217,0
+AGX.US,D,20210407,000000,51.9288,51.9288,50.617,51.096,58123.188884078,0
+AGX.US,D,20210408,000000,51.2881,51.2881,50.0433,50.6268,106809.94529751,0
+AGX.US,D,20210409,000000,50.6752,51.4597,50.2641,51.2793,78644.715556881,0
+AGX.US,D,20210412,000000,51.3345,51.7958,50.4731,51.373,56980.793124273,0
+AGX.US,D,20210413,000000,51.096,51.7859,50.5982,51.3641,59210.798346343,0
+AGX.US,D,20210414,000000,51.2211,52.6858,50.8377,51.8047,61896.341486844,0
+AGX.US,D,20210415,000000,51.8914,52.6188,50.68,51.0004,118756.40184431,0
+AGX.US,D,20210416,000000,51.4992,52.6474,51.0486,52.2748,101329.28642143,0
+AGX.US,D,20210419,000000,52.0827,52.265,50.5312,50.6268,190156.13683214,0
+AGX.US,D,20210420,000000,50.5213,51.0191,49.9083,50.9905,178431.86915868,0
+AGX.US,D,20210421,000000,50.6347,51.2025,49.8374,50.3558,117463.85104681,0
+AGX.US,D,20210422,000000,50.2976,50.2976,48.7491,48.8359,85062.828857527,0
+AGX.US,D,20210423,000000,48.971,49.5101,48.3647,48.8171,58437.702814398,0
+AGX.US,D,20210426,000000,49.376,49.376,47.9419,48.2298,61370.798854891,0
+AGX.US,D,20210427,000000,48.2396,48.2396,47.3358,47.5565,59835.76796272,0
+AGX.US,D,20210428,000000,47.6049,47.6147,46.8439,47.1711,39290.906385409,0
+AGX.US,D,20210429,000000,47.4895,47.798,47.0075,47.73,53241.12103667,0
+AGX.US,D,20210430,000000,47.4126,48.4712,47.316,48.2396,83323.871191181,0
+AGX.US,D,20210503,000000,48.3175,49.5859,48.2406,49.2115,88405.807568502,0
+AGX.US,D,20210504,000000,48.9611,48.9896,48.0858,48.2977,46313.69808112,0
+AGX.US,D,20210505,000000,48.278,48.278,47.3259,47.7882,37587.458356357,0
+AGX.US,D,20210506,000000,47.9705,48.4613,47.8384,48.3461,39083.935928037,0
+AGX.US,D,20210507,000000,48.3549,48.6152,47.6718,48.3647,49620.152593735,0
+AGX.US,D,20210510,000000,48.2298,48.3747,47.1425,47.1425,37620.938871519,0
+AGX.US,D,20210511,000000,46.6517,47.1525,46.5561,46.7395,32127.090701586,0
+AGX.US,D,20210512,000000,46.7,47.3516,45.2294,45.6325,66110.828153124,0
+AGX.US,D,20210513,000000,45.6611,46.9326,45.6611,46.7295,46511.537488902,0
+AGX.US,D,20210514,000000,47.0765,47.7004,46.9228,47.6147,39383.231442373,0
+AGX.US,D,20210517,000000,47.2007,47.5763,46.8932,47.4806,66135.177618696,0
+AGX.US,D,20210518,000000,47.5663,48.3076,47.1425,47.181,45226.088618854,0
+AGX.US,D,20210519,000000,46.769,46.8015,45.1742,46.7099,53976.677809191,0
+AGX.US,D,20210520,000000,46.5176,46.6635,45.9785,46.2584,35927.636453123,0
+AGX.US,D,20210521,000000,46.8163,47.1149,46.1618,46.4792,76480.656804071,0
+AGX.US,D,20210524,000000,46.6517,48.6536,46.1678,48.0858,105778.13669385,0
+AGX.US,D,20210525,000000,48.4023,48.4023,46.499,46.5078,35216.429146175,0
+AGX.US,D,20210526,000000,46.6517,47.4895,45.8937,47.3644,48766.906737611,0
+AGX.US,D,20210527,000000,47.7782,48.5195,47.4225,47.7882,55268.214045631,0
+AGX.US,D,20210528,000000,47.8078,47.8078,46.9129,47.2303,24397.14994319,0
+AGX.US,D,20210601,000000,47.4708,47.9803,47.1623,47.6541,38291.563735846,0
+AGX.US,D,20210602,000000,47.9222,47.9222,46.7493,46.9514,85033.406586626,0
+AGX.US,D,20210603,000000,46.4418,47.2391,46.1372,46.6714,152121.25704587,0
+AGX.US,D,20210604,000000,47.0272,47.2105,46.1717,46.5955,166750.21304998,0
+AGX.US,D,20210607,000000,45.8149,47.5181,45.8149,46.9514,152707.67334175,0
+AGX.US,D,20210608,000000,46.7976,47.2874,45.9687,47.2874,159583.35368296,0
+AGX.US,D,20210609,000000,51.0102,51.501,47.2007,47.316,204065.76904077,0
+AGX.US,D,20210610,000000,47.5763,48.3165,46.6251,46.6517,101800.04275584,0
+AGX.US,D,20210611,000000,46.8538,47.3742,45.8445,46.1717,98142.550114549,0
+AGX.US,D,20210614,000000,46.3156,46.4842,46.0475,46.2387,41472.212676333,0
+AGX.US,D,20210615,000000,46.2781,46.566,45.9785,46.0948,42886.510801704,0
+AGX.US,D,20210616,000000,45.9489,46.1963,45.7006,45.8839,66877.836318676,0
+AGX.US,D,20210617,000000,45.9135,46.22,45.2718,45.4305,72416.325175493,0
+AGX.US,D,20210618,000000,44.9889,45.2768,44.018,44.2103,102618.79353573,0
+AGX.US,D,20210621,000000,45.0273,45.2196,44.3541,44.4015,66513.608896146,0
+AGX.US,D,20210622,000000,44.3345,44.5276,43.7667,44.4784,52806.888900616,0
+AGX.US,D,20210623,000000,44.296,45.5951,44.296,44.9495,79180.40379949,0
+AGX.US,D,20210624,000000,45.3438,46.4023,45.2097,46.22,119648.20102093,0
+AGX.US,D,20210625,000000,46.2289,46.7395,46.0672,46.0948,171077.31599454,0
+AGX.US,D,20210628,000000,46.0948,46.4122,45.5468,45.8641,49434.48791874,0
+AGX.US,D,20210629,000000,45.9135,46.2387,45.4699,45.5173,45281.88947746,0
+AGX.US,D,20210630,000000,45.4127,46.1816,45.4029,45.9687,42511.123207452,0
+AGX.US,D,20210701,000000,46.2781,46.3925,45.6325,45.7686,48334.703723688,0
+AGX.US,D,20210702,000000,45.9785,46.2821,45.5951,45.6611,67097.9960699,0
+AGX.US,D,20210706,000000,45.8641,45.8641,44.162,44.6519,47610.307122888,0
+AGX.US,D,20210707,000000,44.5178,45.4877,44.5178,45.0835,35405.137504367,0
+AGX.US,D,20210708,000000,44.3059,45.3348,43.7775,43.9205,42556.778455402,0
+AGX.US,D,20210709,000000,44.4202,44.7375,44.3246,44.3916,37667.608680535,0
+AGX.US,D,20210712,000000,44.1324,44.7859,43.9688,44.6715,47555.520825348,0
+AGX.US,D,20210713,000000,44.3157,44.5937,43.6326,43.6612,49762.191142911,0
+AGX.US,D,20210714,000000,43.9786,45.671,43.9786,44.6321,103388.84538449,0
+AGX.US,D,20210715,000000,44.3541,45.3733,44.1226,44.7661,138582.95418722,0
+AGX.US,D,20210716,000000,45.2482,45.257,44.2427,44.498,207498.02912552,0
+AGX.US,D,20210719,000000,43.7283,44.018,42.8057,42.9595,94612.892167514,0
+AGX.US,D,20210720,000000,43.0453,44.3108,42.8334,43.4306,83455.764129702,0
+AGX.US,D,20210721,000000,43.5952,44.3059,43.0137,43.2266,49296.507613826,0
+AGX.US,D,20210722,000000,43.2364,43.3813,42.4824,42.5701,33343.549419177,0
+AGX.US,D,20210723,000000,42.7623,42.85,42.376,42.5504,24774.566659574,0
+AGX.US,D,20210726,000000,42.7722,43.0433,42.3365,42.511,44478.357113547,0
+AGX.US,D,20210727,000000,42.1256,42.9171,42.0517,42.5406,45033.322016401,0
+AGX.US,D,20210728,000000,42.8214,43.4287,42.2853,43.1211,46644.444988488,0
+AGX.US,D,20210729,000000,43.3518,43.8889,43.2857,43.5262,50107.141905197,0
+AGX.US,D,20210730,000000,43.6534,43.9333,43.2562,43.4789,41129.291036179,0
+AGX.US,D,20210802,000000,43.5706,44.9584,43.1783,43.2758,49966.117917087,0
+AGX.US,D,20210803,000000,43.2068,43.817,43.0521,43.8071,44778.667188948,0
+AGX.US,D,20210804,000000,43.334,43.5656,42.5957,42.6855,35061.201303146,0
+AGX.US,D,20210805,000000,42.9467,43.8465,42.9467,43.2956,51467.668294095,0
+AGX.US,D,20210806,000000,43.614,44.0112,43.1408,43.3044,45444.219247947,0
+AGX.US,D,20210809,000000,43.3044,43.3044,42.86,43.0619,65617.751475268,0
+AGX.US,D,20210810,000000,42.9368,44.2527,42.9368,44.2427,36838.712289984,0
+AGX.US,D,20210811,000000,44.2132,44.4942,43.5942,44.4556,36405.494714995,0
+AGX.US,D,20210812,000000,44.436,44.8233,44.2457,44.7938,36952.343129325,0
+AGX.US,D,20210813,000000,44.8814,44.8814,43.7302,43.9037,28346.836171362,0
+AGX.US,D,20210816,000000,43.817,44.2221,43.2956,43.614,31592.417020044,0
+AGX.US,D,20210817,000000,43.6534,43.953,42.7052,43.817,26338.00526158,0
+AGX.US,D,20210818,000000,43.672,44.0684,42.8728,43.2068,20482.973352313,0
+AGX.US,D,20210819,000000,42.9664,43.5173,42.6075,43.3813,31619.810168813,0
+AGX.US,D,20210820,000000,43.266,43.6574,42.86,43.1694,93047.424443376,0
+AGX.US,D,20210823,000000,43.2562,44.1659,43.0965,43.8939,53056.47092274,0
+AGX.US,D,20210824,000000,44.2713,44.2713,43.4159,43.5075,29147.324852078,0
+AGX.US,D,20210825,000000,43.682,43.8663,43.3005,43.5952,49062.144007684,0
+AGX.US,D,20210826,000000,43.5656,43.682,43.1014,43.4591,38453.893506333,0
+AGX.US,D,20210827,000000,43.4257,44.1994,43.198,43.9816,51030.392474844,0
+AGX.US,D,20210830,000000,44.3108,44.7169,43.4789,43.9037,57003.113467715,0
+AGX.US,D,20210831,000000,43.8663,44.7839,43.5607,44.7839,95824.278079776,0
+AGX.US,D,20210901,000000,44.7839,45.674,44.156,44.9012,84466.266950986,0
+AGX.US,D,20210902,000000,45.1811,45.8188,44.7455,45.4897,62319.413451177,0
+AGX.US,D,20210903,000000,45.6444,46.0998,45.1811,45.5389,49882.923909712,0
+AGX.US,D,20210907,000000,45.7528,46.4674,45.3448,45.6345,39299.022873933,0
+AGX.US,D,20210908,000000,46.5256,47.9765,45.6256,47.3476,89700.387488139,0
+AGX.US,D,20210909,000000,46.97,46.97,44.8332,45.0549,56449.163125927,0
+AGX.US,D,20210910,000000,45.7892,45.7892,43.2266,43.4109,105530.58379385,0
+AGX.US,D,20210913,000000,43.4789,44.0013,42.8116,42.8885,58813.09040865,0
+AGX.US,D,20210914,000000,42.9861,43.3518,41.5578,41.8437,67008.714696132,0
+AGX.US,D,20210915,000000,41.6022,42.4962,41.5056,42.2409,67495.704007594,0
+AGX.US,D,20210916,000000,42.2507,42.4726,41.6022,42.1621,52934.723594875,0
+AGX.US,D,20210917,000000,41.9216,42.8314,41.4179,42.4913,194901.2389357,0
+AGX.US,D,20210920,000000,41.9896,42.7436,41.5924,42.6175,65593.402009695,0
+AGX.US,D,20210921,000000,42.8402,43.3813,41.8437,42.4627,64383.030658499,0
+AGX.US,D,20210922,000000,42.5603,43.2956,41.9314,42.1522,69793.684821056,0
+AGX.US,D,20210923,000000,42.4824,43.1408,42.1621,42.5208,41162.771551342,0
+AGX.US,D,20210924,000000,42.6273,42.9664,42.2213,42.6569,42189.507349675,0
+AGX.US,D,20210927,000000,42.6657,43.8269,42.6657,43.3044,28285.962507429,0
+AGX.US,D,20210928,000000,43.1014,43.1014,42.5553,42.6855,44125.289862737,0
+AGX.US,D,20210929,000000,42.715,42.9269,42.3956,42.8314,37293.235647348,0
+AGX.US,D,20210930,000000,42.7436,42.9811,42.1256,42.2409,69746.000450976,0
+AGX.US,D,20211001,000000,42.4252,43.4986,41.5924,43.1596,51893.783941624,0
+AGX.US,D,20211004,000000,42.9467,43.2906,42.2932,42.6175,92833.352058545,0
+AGX.US,D,20211005,000000,42.6657,43.4493,42.2213,42.8402,52756.160847339,0
+AGX.US,D,20211006,000000,42.4154,42.6569,42.0074,42.4824,34206.940885956,0
+AGX.US,D,20211007,000000,42.85,43.0403,42.4627,42.7623,41635.557007886,0
+AGX.US,D,20211008,000000,42.5977,42.8176,42.0763,42.3858,58828.308824633,0
+AGX.US,D,20211011,000000,42.3464,42.787,41.9708,42.2507,59704.889585264,0
+AGX.US,D,20211012,000000,42.1917,42.6273,42.1256,42.6175,60356.237789345,0
+AGX.US,D,20211013,000000,42.4528,42.7525,42.1946,42.2705,50777.766769524,0
+AGX.US,D,20211014,000000,42.4627,42.9072,42.4627,42.5603,43924.406771759,0
+AGX.US,D,20211015,000000,43.2068,43.2068,42.3858,42.9072,192641.81144272,0
+AGX.US,D,20211018,000000,42.9072,43.3281,42.6075,42.8688,40484.030198491,0
+AGX.US,D,20211019,000000,42.9269,43.1783,42.5504,43.0915,47554.506264283,0
+AGX.US,D,20211020,000000,42.926,43.5784,42.3918,43.4425,33153.826499919,0
+AGX.US,D,20211021,000000,43.4325,43.4809,42.7604,43.131,30403.351451224,0
+AGX.US,D,20211022,000000,43.1408,43.7144,42.8096,43.0915,86524.811352979,0
+AGX.US,D,20211025,000000,43.1014,43.1792,42.3622,42.4489,64657.976707261,0
+AGX.US,D,20211026,000000,42.5957,42.7308,41.9344,42.4686,69256.982017382,0
+AGX.US,D,20211027,000000,42.4883,42.4883,40.864,40.932,79831.75200357,0
+AGX.US,D,20211028,000000,41.0099,41.6525,40.6797,40.8058,80896.026561329,0
+AGX.US,D,20211029,000000,40.8058,40.8935,39.9888,40.1346,71777.151704199,0
+AGX.US,D,20211101,000000,40.2805,41.2434,40.2805,40.9615,87909.687207449,0
+AGX.US,D,20211102,000000,40.9715,41.8506,40.5042,41.5934,68165.314310855,0
+AGX.US,D,20211103,000000,41.4377,42.3326,41.3893,42.1295,49285.347442105,0
+AGX.US,D,20211104,000000,42.3818,42.7801,42.0212,42.7801,77679.867983547,0
+AGX.US,D,20211105,000000,43.0521,44.2546,43.0048,44.2004,59216.885712737,0
+AGX.US,D,20211108,000000,44.979,44.979,44.1718,44.3561,63533.843046636,0
+AGX.US,D,20211109,000000,44.5217,44.6025,44.0446,44.3079,91122.802102035,0
+AGX.US,D,20211110,000000,44.1807,44.7257,43.9283,44.084,62478.699538468,0
+AGX.US,D,20211111,000000,44.0062,44.1038,43.4533,43.6554,146420.43841857,0
+AGX.US,D,20211112,000000,43.9382,44.162,43.6948,43.9185,73648.002309066,0
+AGX.US,D,20211115,000000,44.0062,44.0062,43.2029,43.607,55118.05900793,0
+AGX.US,D,20211116,000000,43.539,43.6268,42.9949,43.403,65174.388289625,0
+AGX.US,D,20211117,000000,43.1694,43.1694,42.2892,42.4114,71569.166685762,0
+AGX.US,D,20211118,000000,42.4489,42.8096,41.6909,41.7983,62480.728660599,0
+AGX.US,D,20211119,000000,41.4091,41.5934,41,41.0099,86649.602364041,0
+AGX.US,D,20211122,000000,41.2632,41.5549,40.9231,41.1952,97338.00318957,0
+AGX.US,D,20211123,000000,41.3706,41.7343,41.0197,41.0877,50962.416883452,0
+AGX.US,D,20211124,000000,40.9715,41.0976,40.3968,40.4658,65347.878231833,0
+AGX.US,D,20211126,000000,39.5412,39.7453,38.9291,39.3471,49218.386411779,0
+AGX.US,D,20211129,000000,39.6092,39.6092,38.7734,38.9291,108610.79118885,0
+AGX.US,D,20211130,000000,38.5783,38.7044,38.0046,38.2274,131446.53165217,0
+AGX.US,D,20211201,000000,38.8405,39.0602,37.5867,37.634,115084.70534811,0
+AGX.US,D,20211202,000000,37.7996,38.8799,37.5177,38.5783,143017.60060472,0
+AGX.US,D,20211203,000000,38.6847,39.4732,38.4817,39.3757,66103.726225665,0
+AGX.US,D,20211206,000000,39.8626,40.0765,39.3077,39.7847,63402.96466918,0
+AGX.US,D,20211207,000000,40.1829,40.4165,39.5126,39.6969,49726.681505617,0
+AGX.US,D,20211208,000000,39.6092,40.3268,38.9381,39.5412,49186.935018746,0
+AGX.US,D,20211209,000000,40.4362,40.4658,37.4506,37.4596,176042.57784932,0
+AGX.US,D,20211210,000000,37.7425,38.1998,36.4581,36.4867,93288.889976976,0
+AGX.US,D,20211213,000000,36.4867,36.4867,35.8056,35.845,139377.35550155,0
+AGX.US,D,20211214,000000,36.0393,36.6918,35.9564,36.1171,156559.96170764,0
+AGX.US,D,20211215,000000,36.1368,36.5547,35.6499,36.3122,100759.10310259,0
+AGX.US,D,20211216,000000,36.6424,37.6389,36.4749,36.9441,133256.5085931,0
+AGX.US,D,20211217,000000,36.9145,37.012,36.2246,36.5744,161948.29552675,0
+AGX.US,D,20211220,000000,36.0885,36.1073,35.6016,36.0008,129362.62322354,0
+AGX.US,D,20211221,000000,36.0787,37.1964,36.0787,36.5449,96353.878955991,0
+AGX.US,D,20211222,000000,36.1664,37.1481,36.1664,37.09,59713.006073788,0
+AGX.US,D,20211223,000000,37.0702,37.5128,36.9934,37.1294,71936.43779149,0
+AGX.US,D,20211227,000000,37.012,37.6537,36.3438,37.2851,106235.70373442,0
+AGX.US,D,20211228,000000,37.09,37.6635,37.09,37.431,45938.310486868,0
+AGX.US,D,20211229,000000,37.4506,37.8784,37.1195,37.3817,51838.997644085,0
+AGX.US,D,20211230,000000,37.3423,37.5867,37.012,37.2457,58018.689094326,0
+AGX.US,D,20211231,000000,37.3915,37.7227,37.1067,37.634,76430.94331186,0
+AGX.US,D,20220103,000000,37.567,38.3408,37.2063,38.2964,91677.767004889,0
+AGX.US,D,20220104,000000,38.4028,39.3667,38.4028,38.8897,65561.950616662,0
+AGX.US,D,20220105,000000,38.9479,39.5028,38.0046,38.0539,65722.25126502,0
+AGX.US,D,20220106,000000,38.3555,38.5241,37.7799,38.3732,59699.816779937,0
+AGX.US,D,20220107,000000,38.3732,38.4718,37.9997,38.1899,82022.189344085,0
+AGX.US,D,20220110,000000,38.2175,38.3506,37.7996,37.9652,46240.649684401,0
+AGX.US,D,20220111,000000,38.0342,38.3456,37.4211,38.2766,62421.884118797,0
+AGX.US,D,20220112,000000,38.1702,38.3634,37.6931,38.0717,90577.982809836,0
+AGX.US,D,20220113,000000,38.257,38.7734,38.0913,38.2175,34097.368290877,0
+AGX.US,D,20220114,000000,37.9454,38.5487,37.7425,38.5191,69554.248409587,0
+AGX.US,D,20220118,000000,38.4225,38.5289,37.9849,38.1603,78726.895003191,0
+AGX.US,D,20220119,000000,38.316,38.316,37.0022,37.8292,148054.89629516,0
+AGX.US,D,20220120,000000,37.7119,38.0253,36.7913,36.9874,118670.16415374,0
+AGX.US,D,20220121,000000,36.8997,37.1924,36.4975,36.6247,114477.99783091,0
+AGX.US,D,20220124,000000,36.2827,37.4182,35.8322,37.2713,92405.207288885,0
+AGX.US,D,20220125,000000,37.4182,38.2402,37.0367,38.0056,154233.57318434,0
+AGX.US,D,20220126,000000,38.319,38.6906,37.1639,37.633,149308.89377217,0
+AGX.US,D,20220127,000000,37.8094,38.8572,37.6241,37.976,141019.92986666,0
+AGX.US,D,20220128,000000,37.9178,38.5536,37.2417,38.4363,200210.43699169,0
+AGX.US,D,20220131,000000,38.1229,38.6325,36.2432,36.3704,436712.73785904,0
+AGX.US,D,20220201,000000,36.6247,37.2023,36.4394,37.154,178141.70469394,0
+AGX.US,D,20220202,000000,37.154,37.6675,36.7134,37.3689,88989.180181191,0
+AGX.US,D,20220203,000000,37.2515,38.0046,37.2515,37.4182,117011.35681157,0
+AGX.US,D,20220204,000000,37.2615,37.5158,36.4197,36.674,111626.06667565,0
+AGX.US,D,20220207,000000,36.674,37.5946,36.4295,37.4478,103966.13063078,0
+AGX.US,D,20220208,000000,37.4182,38.25,37.3107,38.0933,120277.22888157,0
+AGX.US,D,20220209,000000,38.2599,38.4294,37.2417,37.3491,91078.16141515,0
+AGX.US,D,20220210,000000,36.9579,37.5256,36.6247,36.8209,88250.579725474,0
+AGX.US,D,20220211,000000,36.948,37.5867,36.8405,37.3689,87299.936007057,0
+AGX.US,D,20220214,000000,37.4674,37.6823,36.9579,37.3689,96460.407867873,0
+AGX.US,D,20220215,000000,37.5158,37.9366,37.2023,37.3305,71794.399242314,0
+AGX.US,D,20220216,000000,37.2515,38.1475,37.2515,38.0549,76039.322740559,0
+AGX.US,D,20220217,000000,37.7996,38.0637,37.4576,37.9268,55082.549370636,0
+AGX.US,D,20220218,000000,37.7217,38.324,37.3639,37.7119,90524.211073362,0
+AGX.US,D,20220222,000000,37.7119,37.7316,36.7913,36.9579,56843.827380424,0
+AGX.US,D,20220223,000000,37.1836,37.565,36.8011,37.1639,92233.746468808,0
+AGX.US,D,20220224,000000,36.811,38.1525,36.6642,38.045,97137.120098592,0
+AGX.US,D,20220225,000000,37.908,38.4561,37.565,37.8982,73021.003570559,0
+AGX.US,D,20220228,000000,37.6143,38.3969,37.4378,38.0736,104450.07625905,0
+AGX.US,D,20220301,000000,37.9859,38.2698,37.2319,37.5058,79073.874887608,0
+AGX.US,D,20220302,000000,37.496,38.7252,37.496,38.5635,52489.331287099,0
+AGX.US,D,20220303,000000,38.798,39.4249,38.6906,39.3077,93248.307534354,0
+AGX.US,D,20220304,000000,38.9547,39.5915,38.9547,39.4052,113780.99437888,0
+AGX.US,D,20220307,000000,39.6792,40.5999,39.552,39.8951,51837.983083019,0
+AGX.US,D,20220308,000000,39.8073,40.2765,38.9547,39.5422,162807.62874927,0
+AGX.US,D,20220309,000000,39.4644,39.7483,39.1608,39.2682,43991.367802085,0
+AGX.US,D,20220310,000000,39.0336,40.1987,39.0336,40.0912,47089.837296263,0
+AGX.US,D,20220311,000000,40.2282,40.3554,39.6309,39.8261,58987.594911923,0
+AGX.US,D,20220314,000000,39.963,39.963,39.3953,39.5324,54525.555345651,0
+AGX.US,D,20220315,000000,39.5816,39.963,38.9163,39.5915,94669.707587184,0
+AGX.US,D,20220316,000000,39.7383,39.8951,38.9065,39.2781,77616.965197483,0
+AGX.US,D,20220317,000000,39.0534,39.7975,38.7892,39.7975,78099.896264684,0
+AGX.US,D,20220318,000000,39.6211,40.1493,39.151,39.6309,356544.15158172,0
+AGX.US,D,20220321,000000,39.8261,40.5023,39.3175,39.4446,98001.526126438,0
+AGX.US,D,20220322,000000,39.4545,39.6309,38.9745,39.1608,76037.293618427,0
+AGX.US,D,20220323,000000,39.0041,39.2879,38.8276,38.9261,73912.802747174,0
+AGX.US,D,20220324,000000,39.0918,39.2731,38.8375,39.0435,62234.190321671,0
+AGX.US,D,20220325,000000,39.141,39.6014,38.9163,39.2199,118957.2849353,0
+AGX.US,D,20220328,000000,39.1608,39.4052,38.8671,39.2288,106824.14915243,0
+AGX.US,D,20220329,000000,39.1312,39.8655,38.9449,39.7187,148784.36570129,0
+AGX.US,D,20220330,000000,39.8754,40.2479,39.4348,39.4742,51512.308980979,0
+AGX.US,D,20220331,000000,39.4644,40.0124,39.4644,39.7383,71306.395369785,0
+AGX.US,D,20220401,000000,39.552,40.0025,39.141,39.5816,74165.428452495,0
+AGX.US,D,20220404,000000,39.5718,39.6792,38.7695,39.4446,51318.52781746,0
+AGX.US,D,20220405,000000,39.2899,39.4348,38.7202,38.8867,70742.299417342,0
+AGX.US,D,20220406,000000,38.6512,39.0238,38.387,38.661,62634.941942562,0
+AGX.US,D,20220407,000000,38.661,39.2781,38.5931,39.2485,53286.776284619,0
+AGX.US,D,20220408,000000,39.141,39.4249,39.009,39.1214,63878.793808922,0
+AGX.US,D,20220411,000000,39.0918,39.2781,38.6808,38.7892,33694.587547855,0
+AGX.US,D,20220412,000000,39.1214,39.3373,38.666,38.9745,77594.644854041,0
+AGX.US,D,20220413,000000,39.1904,39.2002,38.4166,38.8572,68738.541312888,0
+AGX.US,D,20220414,000000,39.1115,39.151,36.0373,36.2137,209121.32683039,0
+AGX.US,D,20220418,000000,36.0087,36.3704,35.7051,36.126,88669.593445544,0
+AGX.US,D,20220419,000000,36.1742,36.9381,35.9387,36.3901,105385.50156148,0
+AGX.US,D,20220420,000000,36.5971,37.1392,36.3704,36.4591,249743.33733379,0
+AGX.US,D,20220421,000000,36.7548,36.8337,36.0845,36.3803,102649.23036771,0
+AGX.US,D,20220422,000000,36.1437,36.7351,36.1437,36.3211,104138.60601193,0
+AGX.US,D,20220425,000000,36.3901,36.6464,35.8578,36.4197,110674.40839618,0
+AGX.US,D,20220426,000000,36.331,36.5478,35.7712,35.8382,118791.91148161,0
+AGX.US,D,20220427,000000,36.1289,36.5971,35.5326,35.9564,111835.06625516,0
+AGX.US,D,20220428,000000,36.1634,36.6735,35.5819,36.4197,98345.462327659,0
+AGX.US,D,20220429,000000,36.4197,36.6661,36.1486,36.2522,106122.07289507,0
+AGX.US,D,20220502,000000,36.2324,36.676,35.1202,35.2961,147071.78662265,0
+AGX.US,D,20220503,000000,35.1679,35.8283,35.0875,35.5622,259628.20579541,0
+AGX.US,D,20220504,000000,35.7199,37.2575,35.5917,37.1491,148891.90917424,0
+AGX.US,D,20220505,000000,36.9815,36.9815,35.9959,36.3605,88701.044838576,0
+AGX.US,D,20220506,000000,36.3507,36.5478,35.917,36.4,121979.66234956,0
+AGX.US,D,20220509,000000,36.2127,36.3113,35.1975,35.3848,131434.35691939,0
+AGX.US,D,20220510,000000,35.6509,36.3507,35.3453,35.4044,141887.3795777,0
+AGX.US,D,20220511,000000,35.6411,35.9761,35.0496,35.1482,95225.687051104,0
+AGX.US,D,20220512,000000,35.2567,35.4932,34.9116,35.3453,74702.131256169,0
+AGX.US,D,20220513,000000,35.5622,36.4,35.5228,36.1339,98344.447766592,0
+AGX.US,D,20220516,000000,36.2226,36.5281,35.9269,36.3704,77724.508670431,0
+AGX.US,D,20220517,000000,36.5774,37.3561,36.5774,37.08,69597.874535406,0
+AGX.US,D,20220518,000000,36.9914,38.4501,36.9914,37.6419,136339.7596713,0
+AGX.US,D,20220519,000000,37.3659,38.3614,37.3067,37.9178,119219.04169021,0
+AGX.US,D,20220520,000000,38.0165,38.3022,37.4596,38.0361,87088.907305423,0
+AGX.US,D,20220523,000000,38.0855,38.9824,38.0855,38.3516,79465.495458908,0
+AGX.US,D,20220524,000000,38.4107,39.2879,38.3122,39.15,118536.24209309,0
+AGX.US,D,20220525,000000,39.1795,39.7364,39.1648,39.6526,105474.78293526,0
+AGX.US,D,20220526,000000,39.6921,40.1594,39.6613,39.9089,56761.647934115,0
+AGX.US,D,20220527,000000,39.9878,40.658,39.8892,40.2539,62847.999766326,0
+AGX.US,D,20220531,000000,40.0173,40.382,39.3667,39.4161,202933.51889162,0
+AGX.US,D,20220601,000000,39.6526,39.8645,39.1992,39.5836,75361.595948774,0
+AGX.US,D,20220602,000000,39.9286,40.244,39.4752,40.0173,89880.979357806,0
+AGX.US,D,20220603,000000,40.3426,40.6974,39.7216,40.4904,82785.139265376,0
+AGX.US,D,20220606,000000,40.8256,40.8256,39.8892,40.2933,82044.509687527,0
+AGX.US,D,20220607,000000,39.8694,40.4313,39.8497,40.1355,68113.571696511,0
+AGX.US,D,20220608,000000,41.0719,41.3973,40.1651,40.5989,139209.95292573,0
+AGX.US,D,20220609,000000,41.0917,41.548,39.8645,40.8748,124841.73911546,0
+AGX.US,D,20220610,000000,40.3032,40.3918,37.3758,37.5334,105610.73411803,0
+AGX.US,D,20220613,000000,37.1885,38.4847,36.8435,37.5926,176233.31532965,0
+AGX.US,D,20220614,000000,37.3167,37.6911,37.2871,37.425,102133.83334641,0
+AGX.US,D,20220615,000000,37.8292,38.3614,37.3856,37.7011,91584.427386858,0
+AGX.US,D,20220616,000000,37.4054,37.4054,36.1437,36.2718,138060.45523846,0
+AGX.US,D,20220617,000000,36.5577,37.09,36.0057,36.6562,161078.81669357,0
+AGX.US,D,20220621,000000,36.6266,37.839,36.6168,37.3265,129746.12730632,0
+AGX.US,D,20220622,000000,37.0505,38.046,37.0505,37.6222,88590.457682432,0
+AGX.US,D,20220623,000000,37.4546,37.8292,37.0554,37.7011,90614.507008196,0
+AGX.US,D,20220624,000000,37.7306,38.1741,37.6321,37.7897,237969.35616813,0
+AGX.US,D,20220627,000000,37.977,38.6866,37.9573,38.1249,70565.765791937,0
+AGX.US,D,20220628,000000,38.0755,38.5191,37.2673,37.3561,76780.966879473,0
+AGX.US,D,20220629,000000,37.2181,37.2181,36.4493,36.9519,67297.864599813,0
+AGX.US,D,20220630,000000,36.607,37.1096,36.2522,36.7844,78395.133534757,0
+AGX.US,D,20220701,000000,36.676,37.5138,36.055,37.3462,74475.884138552,0
+AGX.US,D,20220705,000000,37.0998,37.0998,35.8382,36.6464,80244.678357248,0
+AGX.US,D,20220706,000000,36.6661,36.6661,35.8283,36.0845,66103.726225665,0
+AGX.US,D,20220707,000000,36.3803,36.809,35.917,36.2522,45350.879629916,0
+AGX.US,D,20220708,000000,36.4295,36.4295,35.7347,36.0649,51781.167663348,0
+AGX.US,D,20220711,000000,36.0057,36.4715,35.2665,35.3848,53022.990407577,0
+AGX.US,D,20220712,000000,35.4734,35.8678,34.8919,35.0102,89635.455579944,0
+AGX.US,D,20220713,000000,34.7342,35.2369,34.5075,34.5568,69903.257416135,0
+AGX.US,D,20220714,000000,34.4977,34.5075,33.7288,34.3104,72156.597542713,0
+AGX.US,D,20220715,000000,34.7933,35.1383,34.1182,34.8821,92394.047117164,0
+AGX.US,D,20220718,000000,35.0102,35.4144,34.2592,34.3499,63883.86661425,0
+AGX.US,D,20220719,000000,34.7835,35.6016,34.7835,35.5228,77082.29151594,0
+AGX.US,D,20220720,000000,35.2548,35.7709,35.1143,35.6816,52381.137526377,0
+AGX.US,D,20220721,000000,35.1158,35.9644,34.8181,35.9396,55282.804694601,0
+AGX.US,D,20220722,000000,35.8503,36.5748,35.5476,35.8801,70299.939813483,0
+AGX.US,D,20220725,000000,35.8701,36.0885,35.5823,35.7113,42112.459825495,0
+AGX.US,D,20220726,000000,35.483,36.1778,35.483,35.8304,52811.349984999,0
+AGX.US,D,20220727,000000,36.1183,36.555,35.8304,36.4954,77889.613000368,0
+AGX.US,D,20220728,000000,36.6741,36.9421,36.4901,36.8428,40311.008125223,0
+AGX.US,D,20220729,000000,36.7138,37.22,36.6741,36.8825,44741.088173376,0
+AGX.US,D,20220801,000000,36.9123,37.4086,36.3565,37.1604,64584.260006075,0
+AGX.US,D,20220802,000000,37.22,37.22,36.0786,36.148,46611.051459565,0
+AGX.US,D,20220803,000000,36.1977,36.8428,35.7014,36.2771,53305.036412926,0
+AGX.US,D,20220804,000000,36.2771,36.3721,34.8975,35.0066,88823.256093968,0
+AGX.US,D,20220805,000000,34.9471,35.354,34.8578,35.3441,41940.173337382,0
+AGX.US,D,20220808,000000,35.2746,35.9595,35.2746,35.8602,46267.486006661,0
+AGX.US,D,20220809,000000,35.7709,35.7709,34.8677,35.4334,69197.709298886,0
+AGX.US,D,20220810,000000,35.9297,36.0686,35.7113,35.9694,32090.625338577,0
+AGX.US,D,20220811,000000,36.148,36.8726,36.148,36.6046,42448.972615144,0
+AGX.US,D,20220812,000000,36.6145,37.2895,36.3565,37.1406,45740.551309098,0
+AGX.US,D,20220815,000000,36.7932,37.6368,36.5798,37.488,53029.982545938,0
+AGX.US,D,20220816,000000,37.2696,37.746,37.1902,37.4681,43928.01685228,0
+AGX.US,D,20220817,000000,37.1505,37.1604,36.8031,37.0413,71603.674992539,0
+AGX.US,D,20220818,000000,37.2498,37.6368,36.813,37.6368,69937.231417455,0
+AGX.US,D,20220819,000000,37.3986,37.5773,36.9123,37.0513,98930.730063282,0
+AGX.US,D,20220822,000000,36.823,36.823,36.3267,36.5054,61391.418597706,0
+AGX.US,D,20220823,000000,36.6542,36.8031,35.9892,36.148,50760.032500796,0
+AGX.US,D,20220824,000000,36.3863,36.3863,35.9198,36.1183,32254.851640112,0
+AGX.US,D,20220825,000000,36.2473,36.5054,36.158,36.4061,43632.812518846,0
+AGX.US,D,20220826,000000,36.2076,36.2076,35.2746,35.2845,60166.270237789,0
+AGX.US,D,20220829,000000,34.9372,35.1257,34.687,34.7188,38525.676798107,0
+AGX.US,D,20220830,000000,34.9471,35.0662,34.0935,34.5501,60900.754739746,0
+AGX.US,D,20220831,000000,34.7287,34.9272,34.2424,34.3317,97376.121576973,0
+AGX.US,D,20220901,000000,34.2424,34.6989,33.6072,33.766,62401.964489973,0
+AGX.US,D,20220902,000000,33.7461,33.7857,32.3069,32.4757,73869.594944391,0
+AGX.US,D,20220906,000000,32.3665,32.4459,31.771,32.039,95038.667469237,0
+AGX.US,D,20220907,000000,32.2672,32.9124,31.7859,32.704,68761.45170033,0
+AGX.US,D,20220908,000000,32.426,32.5154,31.9596,32.1978,68611.330725308,0
+AGX.US,D,20220909,000000,33.1903,35.3044,33.1903,34.4409,117219.29340967,0
+AGX.US,D,20220912,000000,34.3119,34.7635,34.2424,34.5104,67569.55161005,0
+AGX.US,D,20220913,000000,33.9943,34.4707,33.9347,34.1134,84650.094493001,0
+AGX.US,D,20220914,000000,33.8652,34.2424,33.4484,33.9545,103084.74872112,0
+AGX.US,D,20220915,000000,33.6766,34.0538,33.3094,33.5377,86685.291604047,0
+AGX.US,D,20220916,000000,33.2796,33.2796,32.4757,32.7536,297954.87210378,0
+AGX.US,D,20220919,000000,32.426,33.5178,32.426,33.4484,104112.42250987,0
+AGX.US,D,20220920,000000,33.1704,33.1704,32.3169,32.3963,106752.1336143,0
+AGX.US,D,20220921,000000,32.6643,32.9918,32.1283,32.5253,119462.04032511,0
+AGX.US,D,20220922,000000,32.7933,32.7933,32.029,32.5055,88949.196509256,0
+AGX.US,D,20220923,000000,32.4062,32.4062,31.3789,31.7214,112935.30424325,0
+AGX.US,D,20220926,000000,31.771,32.0638,31.3839,31.6519,91139.552211936,0
+AGX.US,D,20220927,000000,31.6717,32.0141,31.0266,31.6916,107621.62624144,0
+AGX.US,D,20220928,000000,32.0092,32.7834,31.9695,32.5253,80932.333433714,0
+AGX.US,D,20220929,000000,32.1779,32.1779,31.3492,32.0687,75579.362022334,0
+AGX.US,D,20220930,000000,31.8702,32.9471,31.8702,31.9298,116456.59825469,0
+AGX.US,D,20221003,000000,32.2871,33.1208,32.0687,32.8429,137642.79867601,0
+AGX.US,D,20221004,000000,33.101,33.9248,33.101,33.4781,123242.26783038,0
+AGX.US,D,20221005,000000,33.2995,33.364,32.5849,32.694,78516.292506839,0
+AGX.US,D,20221006,000000,32.6841,32.8528,32.0588,32.7635,90556.196208324,0
+AGX.US,D,20221007,000000,32.7635,32.7635,31.6618,31.7908,63323.848329877,0
+AGX.US,D,20221010,000000,32.1184,32.2275,31.4931,31.7611,108294.65182074,0
+AGX.US,D,20221011,000000,31.8206,32.565,31.503,32.0886,73182.464038583,0
+AGX.US,D,20221012,000000,31.9,32.1481,31.6022,31.8008,68542.819139391,0
+AGX.US,D,20221013,000000,31.5129,33.0116,31.4236,32.9124,79729.350586888,0
+AGX.US,D,20221014,000000,33.2598,33.2598,32.2871,32.436,74540.605477043,0
+AGX.US,D,20221017,000000,32.962,33.23,32.6643,32.9422,88501.856154154,0
+AGX.US,D,20221018,000000,33.2201,34.431,33.1605,33.3193,64439.176647663,0
+AGX.US,D,20221019,000000,32.962,33.4682,32.5452,33.23,74608.109539637,0
+AGX.US,D,20221020,000000,33.21,33.26,31.64,31.78,65434,0
+AGX.US,D,20221021,000000,31.89,32.53,31.725,32.33,48923,0
+AGX.US,D,20221024,000000,32.53,33.26,32.25,33.14,39557,0
+AGX.US,D,20221025,000000,33.23,33.64,33.08,33.32,59619,0
+AGX.US,D,20221026,000000,33.115,34.16,32.86,33.88,60827,0
+AGX.US,D,20221027,000000,34.03,34.59,33.69,33.8,44050,0
+AGX.US,D,20221028,000000,34.04,35.18,33.975,34.89,68735,0
+AGX.US,D,20221031,000000,34.55,34.95,34.27,34.67,54221,0
+AGX.US,D,20221101,000000,34.77,35.24,34.4,34.62,56528,0
+AGX.US,D,20221102,000000,34.43,35.48,34.05,34.11,37251,0
+AGX.US,D,20221103,000000,34,34.07,33.7,33.7,26173,0
+AGX.US,D,20221104,000000,34,34.29,33.42,34.16,35093,0
+AGX.US,D,20221107,000000,34.27,34.7,34.03,34.47,37318,0
+AGX.US,D,20221108,000000,34.47,34.79,33.9,34.33,34710,0
+AGX.US,D,20221109,000000,34.39,35.63,34.175,35.33,113302,0
+AGX.US,D,20221110,000000,36.41,37.41,36.26,37.13,76309,0
+AGX.US,D,20221111,000000,37.12,37.34,36.81,37.06,46696,0
+AGX.US,D,20221114,000000,36.81,37.24,36.32,36.32,37057,0
+AGX.US,D,20221115,000000,36.73,37.05,36.54,37,44883,0
+AGX.US,D,20221116,000000,36.99,37.37,36.31,36.38,50270,0
+AGX.US,D,20221117,000000,35.9,36.4,35.21,36.31,32884,0
+AGX.US,D,20221118,000000,36.9,36.93,35.93,36.78,44535,0
+AGX.US,D,20221121,000000,36.63,36.78,36.25,36.71,31064,0
+AGX.US,D,20221122,000000,36.75,37.14,36.6096,36.99,30879,0
+AGX.US,D,20221123,000000,37.03,37.48,36.665,37.38,34973,0
+AGX.US,D,20221125,000000,37.18,37.64,36.32,37.28,12944,0
+AGX.US,D,20221128,000000,36.97,37.32,36.625,37.09,39874,0
+AGX.US,D,20221129,000000,36.98,37.4,36.9,37.32,36265,0
+AGX.US,D,20221130,000000,37.26,38.03,36.67,37.95,86895,0
+AGX.US,D,20221201,000000,38.07,38.07,37.35,37.75,28476,0
+AGX.US,D,20221202,000000,37.56,38.2,37.0824,38.06,29391,0
+AGX.US,D,20221205,000000,37.35,37.73,37.0334,37.62,52212,0
+AGX.US,D,20221206,000000,37.71,37.92,37.406,37.85,54982,0
+AGX.US,D,20221207,000000,37.67,37.87,37.21,37.25,35493,0
+AGX.US,D,20221208,000000,35.74,35.74,32.975,34.34,256491,0
+AGX.US,D,20221209,000000,34.1,35.58,33.73,34.29,90211,0
+AGX.US,D,20221212,000000,34.07,35,33.85,34.85,67285,0
+AGX.US,D,20221213,000000,35.75,37.485,35.22,35.58,129430,0
+AGX.US,D,20221214,000000,35.33,35.88,35.15,35.48,49787,0
+AGX.US,D,20221215,000000,35.86,37.865,35.64,36.66,127648,0
+AGX.US,D,20221216,000000,36.02,36.45,35.12,35.72,173306,0
+AGX.US,D,20221219,000000,36.02,36.2888,35.71,35.88,79831,0
+AGX.US,D,20221220,000000,35.68,35.74,35.25,35.34,47812,0
+AGX.US,D,20221221,000000,35.71,36.6,35.41,36.39,89232,0
+AGX.US,D,20221222,000000,36.18,36.69,35.68,36.09,70593,0
+AGX.US,D,20221223,000000,36.01,36.97,36.01,36.43,56301,0
+AGX.US,D,20221227,000000,36.52,36.89,36.2001,36.79,70763,0
+AGX.US,D,20221228,000000,36.88,37.23,36.01,36.01,67223,0
+AGX.US,D,20221229,000000,36.12,36.97,36.12,36.85,51244,0
+AGX.US,D,20221230,000000,36.73,37.06,36.51,36.88,48755,0
+AGX.US,D,20230103,000000,36.83,37.3,36.61,36.71,60648,0
+AGX.US,D,20230104,000000,37.05,37.05,36.43,36.76,42789,0
+AGX.US,D,20230105,000000,36.51,36.67,36.106,36.44,49070,0
+AGX.US,D,20230106,000000,36.91,37.29,36.8,36.98,68241,0
+AGX.US,D,20230109,000000,37.07,37.32,36.78,36.85,57523,0
+AGX.US,D,20230110,000000,36.97,37.65,36.7,37.61,50185,0
+AGX.US,D,20230111,000000,37.75,38.97,37.75,38.77,62527,0
+AGX.US,D,20230112,000000,39.02,39.51,38.7516,39.03,57970,0
+AGX.US,D,20230113,000000,39.18,39.2,38.21,38.65,47931,0
+AGX.US,D,20230117,000000,38.62,39.37,38.58,38.8,78766,0
+AGX.US,D,20230118,000000,38.95,39.0379,37.52,37.57,67451,0
+AGX.US,D,20230119,000000,37.08,37.6399,36.56,37.43,69900,0
+AGX.US,D,20230120,000000,37.73,38.3,36.75,38.03,117574,0
+AGX.US,D,20230123,000000,38.21,38.68,37.75,38.47,86472,0
+AGX.US,D,20230124,000000,38.255,38.71,38.13,38.3,55549,0
+AGX.US,D,20230125,000000,38.35,38.35,37.87,37.9,62256,0
+AGX.US,D,20230126,000000,38.07,38.38,37.81,38.35,42812,0
+AGX.US,D,20230127,000000,38.37,38.59,37.96,38.24,66880,0
+AGX.US,D,20230130,000000,38.18,38.51,38,38.05,30973,0
+AGX.US,D,20230131,000000,38.19,39.0847,38.19,38.99,73449,0
+AGX.US,D,20230201,000000,39.19,39.51,38.585,38.93,57096,0
+AGX.US,D,20230202,000000,39.18,40.4,38.83,40.4,86779,0
+AGX.US,D,20230203,000000,40.25,41.04,40.25,41.04,72010,0
+AGX.US,D,20230206,000000,40.83,41.31,40.44,40.65,44691,0
+AGX.US,D,20230207,000000,40.42,40.75,39.97,40.38,35104,0
+AGX.US,D,20230208,000000,40.2,40.29,39.47,39.5,37374,0
+AGX.US,D,20230209,000000,39.56,39.9,38.9501,39.02,64083,0
+AGX.US,D,20230210,000000,39.02,39.45,39.02,39.28,42041,0
+AGX.US,D,20230213,000000,39.29,39.87,39.04,39.41,41648,0
+AGX.US,D,20230214,000000,39.27,39.86,38.72,38.86,60472,0
+AGX.US,D,20230215,000000,38.71,39.82,38.59,39.65,38611,0
+AGX.US,D,20230216,000000,39.39,40.15,39.35,39.63,58842,0
+AGX.US,D,20230217,000000,39.84,39.95,39.34,39.88,56666,0
+AGX.US,D,20230221,000000,39.55,40.0965,39.225,39.42,77820,0
+AGX.US,D,20230222,000000,39.17,39.88,39.04,39.68,53598,0
+AGX.US,D,20230223,000000,39.99,40.56,39.46,39.97,45090,0
+AGX.US,D,20230224,000000,39.55,39.795,39.19,39.44,59564,0
+AGX.US,D,20230227,000000,39.7,39.84,38.65,38.7,60285,0
+AGX.US,D,20230228,000000,38.81,39.51,38.78,38.86,78481,0
+AGX.US,D,20230301,000000,38.89,39.32,38.5,39.21,66162,0
+AGX.US,D,20230302,000000,38.85,39.4,38.78,39.31,53336,0
+AGX.US,D,20230303,000000,39.56,40.36,39.52,39.93,62651,0
+AGX.US,D,20230306,000000,40.02,40.1,38.96,39.34,87478,0
+AGX.US,D,20230307,000000,39.43,39.865,39.23,39.77,52118,0
+AGX.US,D,20230308,000000,39.86,40.18,39.4,40.04,64511,0
+AGX.US,D,20230309,000000,40.2,41.97,39.97,41.36,212155,0
+AGX.US,D,20230310,000000,41.48,43.5,41.38,41.91,297157,0
+AGX.US,D,20230313,000000,41.51,42,39.86,40.57,99524,0
+AGX.US,D,20230314,000000,41.21,41.925,40.61,41.02,79104,0
+AGX.US,D,20230315,000000,40.44,40.49,39.24,40.29,76556,0
+AGX.US,D,20230316,000000,39.83,40.98,39.53,40.76,62292,0
+AGX.US,D,20230317,000000,40.61,40.61,39.5,39.67,160891,0
+AGX.US,D,20230320,000000,40.08,41,40.03,40.61,62583,0
+AGX.US,D,20230321,000000,41.02,41.405,40.625,40.96,48992,0
+AGX.US,D,20230322,000000,40.87,41.13,39.97,40.02,53282,0
+AGX.US,D,20230323,000000,40.11,40.42,39.25,39.59,37876,0
+AGX.US,D,20230324,000000,39.37,39.95,39.05,39.74,39014,0
+AGX.US,D,20230327,000000,39.98,40.32,39.6101,39.99,36528,0
+AGX.US,D,20230328,000000,39.85,40.295,39.675,39.75,37372,0
+AGX.US,D,20230329,000000,39.99,40.08,39.41,39.94,28686,0
+AGX.US,D,20230330,000000,40.15,40.3,39.625,39.89,37502,0
+AGX.US,D,20230331,000000,40.08,40.575,39.805,40.47,76278,0
+AGX.US,D,20230403,000000,40.59,41.03,40.28,40.96,44468,0
+AGX.US,D,20230404,000000,41.17,41.17,39.65,39.9,59962,0
+AGX.US,D,20230405,000000,39.62,39.63,38.71,39.18,39846,0
+AGX.US,D,20230406,000000,39.35,39.5765,38.3,38.45,47356,0
+AGX.US,D,20230410,000000,38.1,39.05,38.1,38.56,52673,0
+AGX.US,D,20230411,000000,38.43,39.12,38.14,38.84,49339,0
+AGX.US,D,20230412,000000,39.05,39.22,38.62,39.01,74495,0
+AGX.US,D,20230413,000000,39.52,41.4099,38.4101,39.42,130260,0
+AGX.US,D,20230414,000000,39.41,40.34,38.83,38.95,64411,0
+AGX.US,D,20230417,000000,39.42,39.95,38.6815,39.47,76913,0
+AGX.US,D,20230418,000000,39.58,39.945,39.01,39.2,62361,0
+AGX.US,D,20230419,000000,39,39.03,38.17,38.24,104548,0
+AGX.US,D,20230420,000000,38.21,39.125,38.03,39.05,87379,0
+AGX.US,D,20230421,000000,39.17,40.54,39.14,39.86,141298,0
+AGX.US,D,20230424,000000,40.07,40.5,39.75,40.23,66380,0
+AGX.US,D,20230425,000000,40.06,40.23,39.76,39.94,62592,0
+AGX.US,D,20230426,000000,39.78,40.07,39.22,39.33,73558,0
+AGX.US,D,20230427,000000,39.42,39.85,39.17,39.33,45169,0
+AGX.US,D,20230428,000000,39.47,40.41,39.47,40.23,47349,0
+AGX.US,D,20230501,000000,40.29,40.73,40.23,40.61,51912,0
+AGX.US,D,20230502,000000,40.69,41.59,40.1509,41.5,131754,0
+AGX.US,D,20230503,000000,41.63,42,40.64,40.64,61524,0
+AGX.US,D,20230504,000000,40.52,40.52,39.58,39.85,43165,0
+AGX.US,D,20230505,000000,40.25,41.0653,40.1571,40.82,54561,0
+AGX.US,D,20230508,000000,40.97,41.18,40,40.19,43685,0
+AGX.US,D,20230509,000000,40.08,40.55,39.865,40.41,31407,0
+AGX.US,D,20230510,000000,40.69,40.98,40.1301,40.98,50919,0
+AGX.US,D,20230511,000000,40.79,41.26,40.53,41.23,39459,0
+AGX.US,D,20230512,000000,41.18,41.73,41.01,41.7,52105,0
+AGX.US,D,20230515,000000,41.73,42.45,41.25,42.36,42655,0
+AGX.US,D,20230516,000000,42.06,43.07,41.66,42.92,79251,0
+AGX.US,D,20230517,000000,43.05,43.1568,41.97,42.26,69682,0
+AGX.US,D,20230518,000000,42.17,42.17,41.5,41.74,49568,0
+AGX.US,D,20230519,000000,41.99,42.075,41.22,41.61,60647,0
+AGX.US,D,20230522,000000,41.58,41.82,41.17,41.36,48458,0
+AGX.US,D,20230523,000000,41.31,42.31,41.04,42.25,62634,0
+AGX.US,D,20230524,000000,42.41,42.41,41.535,41.83,40138,0
+AGX.US,D,20230525,000000,41.62,42.09,41.08,41.76,56495,0
+AGX.US,D,20230526,000000,41.71,41.9,41.36,41.64,31731,0
+AGX.US,D,20230530,000000,41.78,41.86,41.0901,41.13,42827,0
+AGX.US,D,20230531,000000,41.16,41.39,39.81,40.45,150405,0
+AGX.US,D,20230601,000000,40.3,40.79,39.81,39.81,53451,0
+AGX.US,D,20230602,000000,40.09,41.13,39.96,41.07,67621,0
+AGX.US,D,20230605,000000,41.26,41.46,40.84,40.98,43223,0
+AGX.US,D,20230606,000000,41.08,43.6599,41.05,43.56,120930,0
+AGX.US,D,20230607,000000,43.97,44.94,43.8727,44.45,120628,0
+AGX.US,D,20230608,000000,44.45,45.271,44.1,44.24,180892,0
+AGX.US,D,20230609,000000,40,40.74,37.7901,38.19,382558,0
+AGX.US,D,20230612,000000,38.3,40.12,38.2,39.44,125562,0
+AGX.US,D,20230613,000000,39.51,40.905,39.51,40.68,82226,0
+AGX.US,D,20230614,000000,40.63,40.84,40.04,40.2,51712,0
+AGX.US,D,20230615,000000,40.21,40.65,39.94,40.33,54031,0
+AGX.US,D,20230616,000000,40.66,40.66,39.29,39.77,136068,0
+AGX.US,D,20230620,000000,39.99,40.4199,39.75,40.04,44242,0
+AGX.US,D,20230621,000000,40.04,41.19,39.79,40.85,55963,0
+AGX.US,D,20230622,000000,40.41,40.74,39.875,39.98,62068,0
+AGX.US,D,20230623,000000,39.88,40.035,38.32,38.66,296166,0
+AGX.US,D,20230626,000000,38.81,40.1093,38.81,39.64,68327,0
+AGX.US,D,20230627,000000,39.64,40.09,39.52,39.98,48041,0
+AGX.US,D,20230628,000000,40.14,40.14,39.51,39.64,39014,0
+AGX.US,D,20230629,000000,39.77,40.35,39.77,40.13,31843,0
+AGX.US,D,20230630,000000,40.21,40.29,39.38,39.41,48555,0
+AGX.US,D,20230703,000000,39.55,40.19,39.1401,40.06,30648,0
+AGX.US,D,20230705,000000,39.9,39.9,39.04,39.31,47135,0
+AGX.US,D,20230706,000000,39.1,39.22,38.45,38.8,40482,0
+AGX.US,D,20230707,000000,38.92,39.61,38.92,39.27,46013,0
+AGX.US,D,20230710,000000,39.18,39.9216,39.18,39.77,34891,0
+AGX.US,D,20230711,000000,39.77,40.76,39.2,40.57,64389,0
+AGX.US,D,20230712,000000,40.85,40.99,40.09,40.11,39237,0
+AGX.US,D,20230713,000000,40.25,40.6849,40.1,40.61,48736,0
+AGX.US,D,20230714,000000,40.48,40.73,40.15,40.39,53945,0
+AGX.US,D,20230717,000000,40.11,40.19,39.58,39.64,98603,0
+AGX.US,D,20230718,000000,39.59,40,39.59,39.72,46185,0
+AGX.US,D,20230719,000000,39.74,39.77,38.6,39,159039,0
+AGX.US,D,20230720,000000,39.02,39.27,38.57,38.83,92530,0
+AGX.US,D,20230721,000000,38.94,39.175,38.49,38.68,218731,0
+AGX.US,D,20230724,000000,38.66,38.89,38.45,38.45,55381,0
+AGX.US,D,20230725,000000,38.45,38.66,38.23,38.5,42579,0
+AGX.US,D,20230726,000000,38.5,38.73,37.805,38.1,47731,0
+AGX.US,D,20230727,000000,38.1,38.25,37.365,37.57,49499,0
+AGX.US,D,20230728,000000,37.77,37.989,37.59,37.61,36048,0
+AGX.US,D,20230731,000000,37.66,38.41,37.66,38.04,54579,0
+AGX.US,D,20230801,000000,38.09,38.36,37.95,38.2,38729,0
+AGX.US,D,20230802,000000,38.04,38.67,38,38.63,43758,0
+AGX.US,D,20230803,000000,38.51,39.57,38.4101,39.47,58472,0
+AGX.US,D,20230804,000000,39.43,39.95,39.405,39.5,41464,0
+AGX.US,D,20230807,000000,39.44,39.93,39.27,39.77,33740,0
+AGX.US,D,20230808,000000,39.33,39.9,39.33,39.71,27205,0
+AGX.US,D,20230809,000000,39.58,40.08,39.5,39.84,36521,0
+AGX.US,D,20230810,000000,39.87,40.27,39.87,40.1,29126,0
+AGX.US,D,20230811,000000,39.86,40.53,39.86,40.45,28177,0
+AGX.US,D,20230814,000000,40.39,40.71,40.285,40.68,28797,0
+AGX.US,D,20230815,000000,40.49,40.61,40.16,40.18,31195,0
+AGX.US,D,20230816,000000,40.17,40.57,40.1,40.1,29565,0
+AGX.US,D,20230817,000000,39.99,40.46,39.675,39.84,47653,0
+AGX.US,D,20230818,000000,39.77,40.53,39.77,40.39,39877,0
+AGX.US,D,20230821,000000,40.17,40.85,40.17,40.69,29770,0
+AGX.US,D,20230822,000000,40.81,41.18,39.97,40.1,64960,0
+AGX.US,D,20230823,000000,40.01,40.97,39.92,40.84,23020,0
+AGX.US,D,20230824,000000,40.53,40.88,40.3,40.53,33255,0
+AGX.US,D,20230825,000000,40.64,41.48,40.64,41.26,36149,0
+AGX.US,D,20230828,000000,41.5,41.76,41.095,41.49,37819,0
+AGX.US,D,20230829,000000,41.39,42.0299,41.39,41.56,41605,0
+AGX.US,D,20230830,000000,41.55,42.14,41.5,42.09,35609,0
+AGX.US,D,20230831,000000,41.99,42.74,41.99,42.48,63761,0
+AGX.US,D,20230901,000000,42.46,42.935,42.4,42.65,80692,0
+AGX.US,D,20230905,000000,42.4,42.4,40.64,40.98,73587,0
+AGX.US,D,20230906,000000,41.2,41.64,40.64,40.83,46354,0
+AGX.US,D,20230907,000000,42.64,44.68,41.59,44.58,153042,0
+AGX.US,D,20230908,000000,44.7,44.72,43.92,44.3,67079,0
+AGX.US,D,20230911,000000,44.56,45.35,44.13,45.19,71648,0
+AGX.US,D,20230912,000000,45.26,45.26,44.33,44.45,72246,0
+AGX.US,D,20230913,000000,44.33,44.4555,43.9101,44.01,67253,0
+AGX.US,D,20230914,000000,44.4,45.18,43.925,44.97,60604,0
+AGX.US,D,20230915,000000,44.95,45.06,43.805,44.13,157147,0
+AGX.US,D,20230918,000000,44.39,45.61,44.39,44.83,75978,0
+AGX.US,D,20230919,000000,44.77,45,44.14,44.47,63549,0
+AGX.US,D,20230920,000000,45.16,46.798,44.73,44.73,130015,0
+AGX.US,D,20230921,000000,44.31,45.79,44.31,45.72,82538,0
+AGX.US,D,20230922,000000,45.62,46.67,45.62,46.11,55856,0
+AGX.US,D,20230925,000000,46.11,46.41,45.64,46.04,50358,0
+AGX.US,D,20230926,000000,45.92,46.29,45.2,45.32,53883,0
+AGX.US,D,20230927,000000,45.41,46.285,45.41,46.21,81469,0
+AGX.US,D,20230928,000000,46,46.57,45.68,45.96,71644,0
+AGX.US,D,20230929,000000,46,46,45.36,45.52,64728,0
+AGX.US,D,20231002,000000,45.55,45.95,45.14,45.54,122761,0
+AGX.US,D,20231003,000000,45.3,45.57,44.76,44.96,47852,0
+AGX.US,D,20231004,000000,44.92,45.84,44.4108,45.75,47243,0
+AGX.US,D,20231005,000000,45.51,46.42,44.97,46.39,79841,0
+AGX.US,D,20231006,000000,46.15,47.8,46.15,47.48,116532,0
+AGX.US,D,20231009,000000,47.31,47.78,47.25,47.38,103431,0
+AGX.US,D,20231010,000000,47.6,47.7935,46.48,46.7,53428,0
+AGX.US,D,20231011,000000,46.77,47.07,46.6,47.01,117722,0
+AGX.US,D,20231012,000000,47.24,47.24,45.52,46.2,83291,0
+AGX.US,D,20231013,000000,46.2,46.3275,45.53,45.9,53621,0
+AGX.US,D,20231016,000000,46.22,46.59,45.95,46.03,133843,0
+AGX.US,D,20231017,000000,46.26,46.68,46.05,46.65,118263,0
+AGX.US,D,20231018,000000,46.54,46.54,45.055,45.22,81290,0
+AGX.US,D,20231019,000000,45.41,45.69,44.91,44.95,83147,0
+AGX.US,D,20231020,000000,44.9,44.9,44.45,44.52,84821,0
+AGX.US,D,20231023,000000,44.52,44.59,43.7,44,112670,0
+AGX.US,D,20231024,000000,44.39,44.39,43.61,43.61,85201,0
+AGX.US,D,20231025,000000,43.54,44.66,43.54,44.63,116976,0
+AGX.US,D,20231026,000000,44.54,45.1194,44.27,44.78,86390,0
+AGX.US,D,20231027,000000,44.88,44.88,44.26,44.59,64348,0
+AGX.US,D,20231030,000000,44.66,45.08,44.4,45.01,85397,0
+AGX.US,D,20231031,000000,44.85,45.98,44.85,45.74,78928,0
+AGX.US,D,20231101,000000,45.45,46.43,45.06,46.37,90492,0
+AGX.US,D,20231102,000000,46.73,47.05,46.1,46.45,60137,0
+AGX.US,D,20231103,000000,46.95,46.95,45.09,45.13,97839,0
+AGX.US,D,20231106,000000,45.13,45.63,44.625,44.99,89599,0
+AGX.US,D,20231107,000000,44.95,44.95,44.19,44.24,66099,0
+AGX.US,D,20231108,000000,44.49,44.66,43.66,43.89,57977,0
+AGX.US,D,20231109,000000,44.27,44.6799,43.77,44.06,84101,0
+AGX.US,D,20231110,000000,44.04,45.56,43.99,44.42,72910,0
+AGX.US,D,20231113,000000,44.35,44.5,44.03,44.21,93695,0
+AGX.US,D,20231114,000000,44.9,45.61,44.71,45.38,136497,0
+AGX.US,D,20231115,000000,45.41,46.46,45.41,45.65,103631,0
+AGX.US,D,20231116,000000,45.58,45.58,44.91,45.2,62213,0
+AGX.US,D,20231117,000000,45.54,45.85,45.37,45.84,77687,0
+AGX.US,D,20231120,000000,46,46.41,45.52,46.25,98403,0
+AGX.US,D,20231121,000000,46.28,46.28,45.67,45.81,44480,0
+AGX.US,D,20231122,000000,45.92,46.14,45.76,45.94,24842,0
+AGX.US,D,20231124,000000,46.03,46.22,45.8,46.18,20064,0
+AGX.US,D,20231127,000000,46.18,46.91,45.93,46.81,73505,0
+AGX.US,D,20231128,000000,46.79,46.88,45.76,45.82,52753,0
+AGX.US,D,20231129,000000,45.75,46.15,45.64,45.74,46138,0
+AGX.US,D,20231130,000000,46.04,46.7,45.83,46.64,107473,0
+AGX.US,D,20231201,000000,46.52,47.38,46.5,47,78540,0
+AGX.US,D,20231204,000000,47,47.55,46.71,47.15,84457,0
+AGX.US,D,20231205,000000,47.2,48.44,47.033,47.57,132425,0
+AGX.US,D,20231206,000000,47.64,48.51,47.15,47.74,190078,0
+AGX.US,D,20231207,000000,43.51,43.9,39.74,41.83,533608,0
+AGX.US,D,20231208,000000,41.85,42.33,40.9,42.29,196279,0
+AGX.US,D,20231211,000000,41.82,43.7699,41.25,43.66,159013,0
+AGX.US,D,20231212,000000,43.72,43.72,42.64,42.95,108186,0
+AGX.US,D,20231213,000000,42.96,44.0018,42.5401,43.71,140658,0
+AGX.US,D,20231214,000000,44,44.3,43,43.7,124974,0
+AGX.US,D,20231215,000000,44.14,44.38,43.69,43.98,189318,0
+AGX.US,D,20231218,000000,44.04,44.93,43.71,44.9,102761,0
+AGX.US,D,20231219,000000,45.12,45.85,44.97,45.81,80191,0
+AGX.US,D,20231220,000000,45.68,47,45.34,46.45,131468,0
+AGX.US,D,20231221,000000,46.75,47.68,46.54,47.68,90854,0
+AGX.US,D,20231222,000000,47.99,48.4,47.68,48.21,76454,0
+AGX.US,D,20231226,000000,48.39,48.44,47.76,47.81,67183,0
+AGX.US,D,20231227,000000,47.8,47.88,47.1242,47.76,55667,0
+AGX.US,D,20231228,000000,47.76,47.97,47.26,47.39,56832,0
+AGX.US,D,20231229,000000,47.39,48.3899,46.79,46.79,54531,0
+AGX.US,D,20240102,000000,46.74,47.55,46.6,47.21,87258,0
+AGX.US,D,20240103,000000,47.24,47.62,46.675,46.81,81210,0
+AGX.US,D,20240104,000000,47.16,47.16,46.66,46.82,109176,0
+AGX.US,D,20240105,000000,46.59,46.9,46.02,46.04,80063,0
+AGX.US,D,20240108,000000,46.05,46.05,45.2696,45.36,67850,0
+AGX.US,D,20240109,000000,45.08,45.49,44.69,45.42,49248,0
+AGX.US,D,20240110,000000,45.18,45.62,45.12,45.61,78541,0
+AGX.US,D,20240111,000000,45.72,45.8,44.9948,45.7,50017,0
+AGX.US,D,20240112,000000,46.05,46.44,45.81,46.22,56728,0
+AGX.US,D,20240116,000000,46.06,46.06,45.49,45.76,59442,0
+AGX.US,D,20240117,000000,45.38,46.67,45.38,46.15,86777,0
+AGX.US,D,20240118,000000,46.36,46.84,45.92,46.22,77673,0
+AGX.US,D,20240119,000000,46.52,46.52,45.47,45.7,54620,0
+AGX.US,D,20240122,000000,45.88,45.88,44.92,45.03,75590,0
+AGX.US,D,20240123,000000,45.34,45.34,43.95,43.98,84502,0
+AGX.US,D,20240124,000000,44.33,44.33,43.44,43.7,57691,0
+AGX.US,D,20240125,000000,44.03,44.48,43.94,44.19,54437,0
+AGX.US,D,20240126,000000,44.59,44.62,44.15,44.51,56237,0
+AGX.US,D,20240129,000000,44.5,44.58,43.97,44.5,58265,0
+AGX.US,D,20240130,000000,44.6,45.11,44.37,45.11,66886,0
+AGX.US,D,20240131,000000,45.3,45.7,44.32,44.33,122399,0
+AGX.US,D,20240201,000000,44.46,45.905,44.46,45.86,67336,0
+AGX.US,D,20240202,000000,45.49,45.49,44.97,45.15,33336,0
+AGX.US,D,20240205,000000,44.91,44.91,44.345,44.51,44473,0
+AGX.US,D,20240206,000000,44.5,44.98,44.5,44.68,43224,0
+AGX.US,D,20240207,000000,44.51,45.12,44.47,44.92,48570,0
+AGX.US,D,20240208,000000,44.91,45.84,44.9012,45.84,48531,0
+AGX.US,D,20240209,000000,45.61,46.59,45.583,46.5,39450,0
+AGX.US,D,20240212,000000,46.42,47.34,46.42,46.94,50311,0
+AGX.US,D,20240213,000000,46,46,44.69,45.16,67694,0
+AGX.US,D,20240214,000000,45.66,46.33,45.57,46.23,47827,0
+AGX.US,D,20240215,000000,46.28,47.5,46.28,47.5,63551,0
+AGX.US,D,20240216,000000,47.21,47.62,46.55,47.01,50226,0
+AGX.US,D,20240220,000000,46.51,46.82,46.21,46.31,32618,0
+AGX.US,D,20240221,000000,46.17,46.85,45.93,46.49,37387,0
+AGX.US,D,20240222,000000,46.33,46.52,46.16,46.34,34825,0
+AGX.US,D,20240223,000000,46.18,46.83,46.18,46.79,23712,0
+AGX.US,D,20240226,000000,46.79,46.91,46.37,46.86,37223,0
+AGX.US,D,20240227,000000,46.87,47.21,46.55,46.56,48789,0
+AGX.US,D,20240228,000000,46.69,47.115,46.69,47,22955,0
+AGX.US,D,20240229,000000,47.17,47.19,46.425,46.86,96088,0
+AGX.US,D,20240301,000000,47.07,47.09,46.44,46.74,38447,0
+AGX.US,D,20240304,000000,46.82,47.16,46.27,46.31,48029,0
+AGX.US,D,20240305,000000,46.38,47.39,46.15,46.81,83469,0
+AGX.US,D,20240306,000000,47.09,48.49,46.97,48.03,79325,0
+AGX.US,D,20240307,000000,48.18,49.29,48.12,48.7,40555,0
+AGX.US,D,20240308,000000,48.79,49.49,48.15,49.27,52674,0
+AGX.US,D,20240311,000000,49.15,49.366,48.32,49.18,37161,0
+AGX.US,D,20240312,000000,49.17,49.17,48.32,48.52,57431,0
+AGX.US,D,20240313,000000,48.53,49.52,48.53,49.21,28394,0
+AGX.US,D,20240314,000000,48.74,49.0543,47.42,48.14,54110,0
+AGX.US,D,20240315,000000,48.19,49.3,48.19,48.97,110789,0
+AGX.US,D,20240318,000000,49.2,49.95,48.86,49.44,49753,0
+AGX.US,D,20240319,000000,49.55,50.26,49.19,50.23,44162,0
+AGX.US,D,20240320,000000,49.97,50.58,49.75,50.25,46497,0
+AGX.US,D,20240321,000000,50.58,51.97,50.16,51.56,76326,0
+AGX.US,D,20240322,000000,51.64,51.64,50.86,50.89,51853,0
+AGX.US,D,20240325,000000,50.89,51.22,50.53,50.56,37459,0
+AGX.US,D,20240326,000000,50.24,50.42,49.79,49.85,73652,0
+AGX.US,D,20240327,000000,50.21,50.72,49.86,50.35,52926,0
+AGX.US,D,20240328,000000,50.31,51.28,50.11,50.54,74367,0
+AGX.US,D,20240401,000000,50.75,51.1,49.915,50.43,70430,0
+AGX.US,D,20240402,000000,49.99,50.57,49.51,49.71,44936,0
+AGX.US,D,20240403,000000,49.45,50.065,49.36,49.96,47352,0
+AGX.US,D,20240404,000000,50.46,51.26,50.17,50.27,88236,0
+AGX.US,D,20240405,000000,50.11,50.515,50.1,50.17,44596,0
+AGX.US,D,20240408,000000,50.34,51.46,50.23,51.01,57719,0
+AGX.US,D,20240409,000000,51.33,51.33,49.745,50.9,86621,0
+AGX.US,D,20240410,000000,50.18,50.4,48.85,49.53,70765,0
+AGX.US,D,20240411,000000,49.4,49.81,48.96,49.35,101534,0
+AGX.US,D,20240412,000000,55.2,61.79,54.8,59.77,557556,0
+AGX.US,D,20240415,000000,60.07,61,58,59.46,247227,0
+AGX.US,D,20240416,000000,59.5,61.41,58.73,61.22,146242,0
+AGX.US,D,20240417,000000,61.83,62.04,59.16,60.05,128939,0
+AGX.US,D,20240418,000000,60.14,61.05,59.89,60.99,97947,0
+AGX.US,D,20240419,000000,60.99,62.19,60.94,61.92,119597,0
+AGX.US,D,20240422,000000,61.93,62.27,60.75,61.64,125952,0
+AGX.US,D,20240423,000000,61.6,62.6886,61.47,61.63,107551,0
+AGX.US,D,20240424,000000,61.79,62.505,60.34,61.21,93985,0
+AGX.US,D,20240425,000000,61.01,61.47,60.65,61.21,82743,0
+AGX.US,D,20240426,000000,61.22,62.35,61.14,61.98,51705,0
+AGX.US,D,20240429,000000,61.68,62.379,61.68,62.09,54327,0
+AGX.US,D,20240430,000000,62.14,62.14,60.25,60.26,64357,0
+AGX.US,D,20240501,000000,60.64,60.8,60.03,60.33,54300,0
+AGX.US,D,20240502,000000,60.23,61.34,60.23,61.02,52414,0
+AGX.US,D,20240503,000000,61.52,61.778,60.375,60.84,70028,0
+AGX.US,D,20240506,000000,60.98,64.175,60.98,63.73,154370,0
+AGX.US,D,20240507,000000,64.18,65.7,64.18,65.01,142842,0
+AGX.US,D,20240508,000000,64.85,66.43,63.9686,66.37,95736,0
+AGX.US,D,20240509,000000,66.72,67.59,66.39,67.59,129249,0
+AGX.US,D,20240510,000000,67.8,67.8,65.5,66.52,114066,0
+AGX.US,D,20240513,000000,66.86,67.72,66.595,67.23,160767,0
+AGX.US,D,20240514,000000,67.72,67.78,67.21,67.62,85206,0
+AGX.US,D,20240515,000000,67.62,68.45,67.3175,67.62,84879,0
+AGX.US,D,20240516,000000,67.87,67.87,66.16,66.32,66250,0
+AGX.US,D,20240517,000000,66.5,66.5,65.28,65.94,61288,0
+AGX.US,D,20240520,000000,66.12,66.385,65.78,66.05,53665,0
+AGX.US,D,20240521,000000,66.03,66.35,65.5001,66.35,62954,0
+AGX.US,D,20240522,000000,66.23,68.04,65.85,67.71,97625,0
+AGX.US,D,20240523,000000,67.65,69.05,67.3019,68.52,117554,0
+AGX.US,D,20240524,000000,68.76,70.52,68.4697,70.52,161133,0
+AGX.US,D,20240528,000000,70.5,70.575,68.3394,69.27,180208,0
+AGX.US,D,20240529,000000,68.66,69.43,68.3,69.16,63748,0
+AGX.US,D,20240530,000000,69.52,69.92,68.05,69.33,105662,0
+AGX.US,D,20240531,000000,69.45,70.97,69.45,70.63,160292,0
+AGX.US,D,20240603,000000,70.93,71.5,69.88,70.87,177679,0
+AGX.US,D,20240604,000000,70.61,71.03,66.84,68.77,253286,0
+AGX.US,D,20240605,000000,68.78,69.712,68.19,68.88,127370,0
+AGX.US,D,20240606,000000,69.02,69.2062,67.8029,69.14,168832,0
+AGX.US,D,20240607,000000,74.15,78.07,73.7,76.35,616683,0
+AGX.US,D,20240610,000000,76.74,78.95,75.34,77.51,397283,0
+AGX.US,D,20240611,000000,77.3,77.86,75.5,77.1,265304,0
+AGX.US,D,20240612,000000,77.95,78.3,75.7501,76.57,184300,0
+AGX.US,D,20240613,000000,77.21,77.75,76.2,76.67,192913,0
+AGX.US,D,20240614,000000,76.72,77.56,73.15,76.8,227401,0
+AGX.US,D,20240617,000000,76.36,78.29,76.1,78.29,175280,0
+AGX.US,D,20240618,000000,78.79,78.79,77.102,77.6,132021,0
+AGX.US,D,20240620,000000,77.72,77.925,75.21,75.39,114640,0
+AGX.US,D,20240621,000000,74.84,75.6283,73.33,75.45,426617,0
+AGX.US,D,20240624,000000,75.45,77.01,74.84,76.35,165769,0
+AGX.US,D,20240625,000000,76.3,77.3499,75.99,76.49,155940,0
+AGX.US,D,20240626,000000,76.13,76.35,74.21,75.12,206653,0
+AGX.US,D,20240627,000000,75.42,75.421,73.09,73.33,182497,0
+AGX.US,D,20240628,000000,73.83,74.73,72.33,73.16,672208,0
+AGX.US,D,20240701,000000,73.85,73.97,71.38,71.48,166628,0
+AGX.US,D,20240702,000000,71.35,72.05,70.3,71.62,121918,0
+AGX.US,D,20240703,000000,71.67,72.4299,70.64,72.03,91476,0
+AGX.US,D,20240705,000000,71.98,72.44,69.59,70.75,111883,0
+AGX.US,D,20240708,000000,71,72.53,70.49,72.23,211986,0
+AGX.US,D,20240709,000000,72,72.56,70.38,70.38,134966,0
+AGX.US,D,20240710,000000,70.88,70.88,67.8,69.76,218629,0
+AGX.US,D,20240711,000000,70.94,72.55,69.78,72.25,120414,0
+AGX.US,D,20240712,000000,72.4,77.28,71.6,75.2,446082,0
+AGX.US,D,20240715,000000,76.4056,78,75.505,77.22,244706,0
+AGX.US,D,20240716,000000,78.09,80.185,77.71,79.58,430792,0
+AGX.US,D,20240717,000000,79.42,80.203,76.32,76.5,267826,0
+AGX.US,D,20240718,000000,76.44,77.63,73.1473,76.26,226164,0
+AGX.US,D,20240719,000000,76.34,76.43,75,75.53,110765,0
+AGX.US,D,20240722,000000,75.94,78.3,75.53,78.02,155422,0
+AGX.US,D,20240723,000000,77.64,79.79,76.27,78.46,199848,0
+AGX.US,D,20240724,000000,77.9,79.36,76.02,76.2,131940,0
+AGX.US,D,20240725,000000,76.51,76.69,74.46,75.68,125725,0
+AGX.US,D,20240726,000000,76.87,78.86,76.58,77.59,91835,0
+AGX.US,D,20240729,000000,78,78.81,76.48,77.05,122588,0
+AGX.US,D,20240730,000000,77.34,77.99,76.2204,77.55,120274,0
+AGX.US,D,20240731,000000,78.41,81.05,78,78.93,437095,0
+AGX.US,D,20240801,000000,79,79.53,72.2,74.52,388960,0
+AGX.US,D,20240802,000000,71.89,72.16,68.9701,69.32,199089,0
+AGX.US,D,20240805,000000,65.66,69.72,63.53,69.55,287676,0
+AGX.US,D,20240806,000000,69.55,70.5,68.56,70.32,162647,0
+AGX.US,D,20240807,000000,71.03,71.47,69.17,69.3,155311,0
+AGX.US,D,20240808,000000,69.76,70.69,69.2,70.44,73592,0
+AGX.US,D,20240809,000000,70.35,70.5815,68.69,69.42,80537,0
+AGX.US,D,20240812,000000,69.92,70.15,68.53,69.42,113341,0
+AGX.US,D,20240813,000000,69.92,71.97,69.51,71.55,108579,0
+AGX.US,D,20240814,000000,72,72.3,70.89,71.25,103689,0
+AGX.US,D,20240815,000000,72.48,74.27,71.85,72.63,128262,0
+AGX.US,D,20240816,000000,72.51,73.12,71.33,73,106982,0
+AGX.US,D,20240819,000000,73.28,73.65,72.495,73.65,71656,0
+AGX.US,D,20240820,000000,74,74,71.93,72.21,66084,0
+AGX.US,D,20240821,000000,72.71,73.75,72.48,73.55,54734,0
+AGX.US,D,20240822,000000,72.28,73.56,72.28,72.41,86820,0
+AGX.US,D,20240823,000000,73.19,76.5,72.865,76.31,142660,0
+AGX.US,D,20240826,000000,76.48,77.6163,76.31,76.97,96893,0
+AGX.US,D,20240827,000000,77.9,77.9,76.05,76.87,148650,0
+AGX.US,D,20240828,000000,77.01,77.77,76.11,76.25,180178,0
+AGX.US,D,20240829,000000,76.68,78.5,76.58,77.44,117805,0
+AGX.US,D,20240830,000000,77.34,79.36,77.25,79.31,204841,0
+AGX.US,D,20240903,000000,78.36,78.36,72.085,72.58,267161,0
+AGX.US,D,20240904,000000,72,73.11,71.22,71.6,287315,0
+AGX.US,D,20240905,000000,71.25,71.71,69.81,71.38,252447,0
+AGX.US,D,20240906,000000,89.09,95.7304,86.8,89.97,1332729,0
+AGX.US,D,20240909,000000,90.22,95.23,88.03,93.39,451735,0
+AGX.US,D,20240910,000000,92.27,92.27,88.45,89.48,282791,0
+AGX.US,D,20240911,000000,88.99,89.94,86.98,88.79,260539,0
+AGX.US,D,20240912,000000,88.4,90.94,88.04,88.59,188919,0
+AGX.US,D,20240913,000000,90.12,91.57,88.7801,91.1,233068,0
+AGX.US,D,20240916,000000,91,91.045,89.05,90.84,193007,0
+AGX.US,D,20240917,000000,91,92.35,89.19,89.19,159234,0
+AGX.US,D,20240918,000000,89.56,90.8,87.79,88.39,169497,0
+AGX.US,D,20240919,000000,91,95.61,89.66,95.05,279998,0
+AGX.US,D,20240920,000000,94.53,97.17,93.3701,95.89,365787,0
+AGX.US,D,20240923,000000,96.3,97.66,94.99,96.25,160964,0
+AGX.US,D,20240924,000000,96.1,96.145,93.26,95.28,120376,0
+AGX.US,D,20240925,000000,95.58,98.4,95.4175,97.85,319539,0
+AGX.US,D,20240926,000000,98.5,103,98.41,98.46,353411,0
+AGX.US,D,20240927,000000,99.21,101.48,98.51,100.43,252181,0
+AGX.US,D,20240930,000000,101,101.7,98.95,101.43,291280,0
+AGX.US,D,20241001,000000,101.66,102.96,98.76,100.91,211428,0
+AGX.US,D,20241002,000000,100.81,103.66,100.2,103.45,142365,0
+AGX.US,D,20241003,000000,103.18,105.59,102.21,103.55,252509,0
+AGX.US,D,20241004,000000,105.63,108.3384,104.17,108.29,228591,0
+AGX.US,D,20241007,000000,108.37,112.7,107.87,109.64,359365,0
+AGX.US,D,20241008,000000,109.62,109.66,107.6,107.81,197012,0
+AGX.US,D,20241009,000000,107.46,112.84,107,111.99,250204,0
+AGX.US,D,20241010,000000,111.2,113.27,110.55,113.02,214755,0
+AGX.US,D,20241011,000000,112.85,116.56,111.86,115.14,241137,0
+AGX.US,D,20241014,000000,114.8,115.95,113.6,113.85,183581,0
+AGX.US,D,20241015,000000,114,122.69,108.9,120.48,679966,0
+AGX.US,D,20241016,000000,125.78,129.98,125.34,129.28,711134,0
+AGX.US,D,20241017,000000,131.79,135.85,128.1908,129.1,655102,0
+AGX.US,D,20241018,000000,129,131.01,126.27,128.79,276826,0
+AGX.US,D,20241021,000000,129.55,132.41,128.93,129.3,296880,0
+AGX.US,D,20241022,000000,128.72,129.4021,123.4,125.16,329236,0
+AGX.US,D,20241023,000000,124.8,124.8,119.7989,120.53,413722,0
+AGX.US,D,20241024,000000,122.15,124.79,120.7801,122.03,248325,0
+AGX.US,D,20241025,000000,123.88,127.26,123.1601,126.11,226827,0
+AGX.US,D,20241028,000000,127.14,132.2349,125.23,131.2,352220,0
+AGX.US,D,20241029,000000,129.91,133.535,128.52,133.07,245828,0
+AGX.US,D,20241030,000000,132.72,137.9999,132.72,136.14,382647,0
+AGX.US,D,20241031,000000,135.59,137.7599,129.221,132.04,349504,0
+AGX.US,D,20241101,000000,132.8,138.0442,132.105,136.88,325110,0
+AGX.US,D,20241104,000000,137.56,141.46,133.52,136.64,393149,0
+AGX.US,D,20241105,000000,137.48,143.78315,137.48,141.65,328676,0
+AGX.US,D,20241106,000000,152.87,157.96,150.61,157.84,386753,0
+AGX.US,D,20241107,000000,159,159.7,153,155.03,414203,0
+AGX.US,D,20241108,000000,153.6,157.0095,150.8601,155.29,278297,0
+AGX.US,D,20241111,000000,158.24,162.78,156.17,157.15,232576,0
+AGX.US,D,20241112,000000,156.135,160.86,150.96,154.14,241219,0
+AGX.US,D,20241113,000000,155.06,158.0484,148.39,150.44,219777,0
+AGX.US,D,20241114,000000,151,152.47,148.8946,149.23,162633,0
+AGX.US,D,20241115,000000,143.4778,144.7,126.96,136.63,713966,0
+AGX.US,D,20241118,000000,137.6,144.54,136.01,139.64,279677,0
+AGX.US,D,20241119,000000,136.56,148.92,135,148.84,246111,0
+AGX.US,D,20241120,000000,150.59,152.5,142.75,146.87,193876,0
+AGX.US,D,20241121,000000,148.545,156.19,147.61,154.08,253410,0
+AGX.US,D,20241122,000000,157.88,159.4,155,158.63,209303,0
+AGX.US,D,20241125,000000,163.1,164,155.74,157.02,307497,0
+AGX.US,D,20241126,000000,156.01,162.2299,155.8,160.81,219529,0
+AGX.US,D,20241127,000000,162.76,165.33,153.82,155.05,221436,0
+AGX.US,D,20241129,000000,156,159.92,155.0284,155.94,122927,0
+AGX.US,D,20241202,000000,157.425,160,153.75,156.15,248050,0
+AGX.US,D,20241203,000000,151.04,153.26,146.1353,149.91,458629,0
+AGX.US,D,20241204,000000,150.295,151.2773,145.72,148.98,302130,0
+AGX.US,D,20241205,000000,149,153.16,148.12,148.82,386399,0
+AGX.US,D,20241206,000000,156.34,163.0999,136.495,147.12,814039,0
+AGX.US,D,20241209,000000,148.675,156.36,145.0996,146.36,511900,0
+AGX.US,D,20241210,000000,145.25,147.64,138.79,142.45,311301,0
+AGX.US,D,20241211,000000,144.38,149.365,143.4701,148.16,301391,0
+AGX.US,D,20241212,000000,148.2,149.8,142.09,144.27,253298,0
+AGX.US,D,20241213,000000,144,147.9,142.3,142.96,193773,0
+AGX.US,D,20241216,000000,143,148.345,143,146.73,172331,0
+AGX.US,D,20241217,000000,144.41,147.62,140.0701,146.66,310952,0
+AGX.US,D,20241218,000000,149.49,150.83,137.47,138.51,280817,0
+AGX.US,D,20241219,000000,141.5,143.75,138.78,139.48,243961,0
+AGX.US,D,20241220,000000,137.235,142.79,133,139.33,478660,0
+AGX.US,D,20241223,000000,139.65,140.885,136.83,140.28,216336,0
+AGX.US,D,20241224,000000,140.94,143.99,139.87,143.57,80985,0
+AGX.US,D,20241226,000000,143.6,145.6,141.3117,145.39,148299,0
+AGX.US,D,20241227,000000,145,145,140.01,142.95,178029,0
+AGX.US,D,20241230,000000,140,141.2835,137.5001,138.92,203664,0
+AGX.US,D,20241231,000000,139.2887,140.5999,135.85,137.04,272710,0
+AGX.US,D,20250102,000000,138.765,143.32,137.91,143.32,223982,0
+AGX.US,D,20250103,000000,144.445,150.07,143.55,149.02,267107,0
+AGX.US,D,20250106,000000,151.484,159.53,150.21,156.19,423784,0
+AGX.US,D,20250107,000000,158,158.99,141.02,150.13,356867,0
+AGX.US,D,20250108,000000,151.1499,156.17,145,155.67,494207,0
+AGX.US,D,20250110,000000,157.31,160.44,152.91,159.42,479820,0
+AGX.US,D,20250113,000000,157.7,158.24,151.17,156.05,378482,0
+AGX.US,D,20250114,000000,159.725,176.8546,159.36,168.04,760956,0
+AGX.US,D,20250115,000000,175.75,178.38,171.3434,175.53,512152,0
+AGX.US,D,20250116,000000,177,177.8899,172.68,175.35,291017,0
+AGX.US,D,20250117,000000,177.63,181.37,176.01,177.89,360469,0
+AGX.US,D,20250121,000000,184.63,185.74,173.88,185.35,478921,0
+AGX.US,D,20250122,000000,188.14,191.46,183.07,184.02,448499,0
+AGX.US,D,20250123,000000,182,182.42,172,174.92,607514,0
+AGX.US,D,20250124,000000,174,175.2499,162.253,168.54,682709,0
+AGX.US,D,20250127,000000,157.84,157.84,134.955,137.36,1056982,0
+AGX.US,D,20250128,000000,141,141,126.7,134.34,868395,0
+AGX.US,D,20250129,000000,135.25,136.71,130.4484,133.18,469434,0
+AGX.US,D,20250130,000000,136.515,139.84,134.02,136.89,492527,0
+AGX.US,D,20250131,000000,138,138.24,130.71,136.8,1046620,0
+AGX.US,D,20250203,000000,131.23,137.3868,131,133.7,337057,0
+AGX.US,D,20250204,000000,133.94,135.65,127.56,130.76,435889,0
+AGX.US,D,20250205,000000,132.96,144.2167,132.96,142.99,603116,0
+AGX.US,D,20250206,000000,150.4982,163.83,145.25,162.12,928362,0
+AGX.US,D,20250207,000000,163.97,168.26,158,161.6,699556,0
+AGX.US,D,20250210,000000,162.455,162.465,154.55,158.93,371918,0
+AGX.US,D,20250211,000000,156.99,157,149.3,150.99,305474,0
+AGX.US,D,20250212,000000,146.5,150.5,143.91,149.32,341820,0
+AGX.US,D,20250213,000000,150.05,152.36,144.44,148.14,269334,0
+AGX.US,D,20250214,000000,148.85,149.1999,145.5,148.59,187110,0
+AGX.US,D,20250218,000000,148.5,150.83,137.22,144.83,480681,0
+AGX.US,D,20250219,000000,143.67,145.354,141.32,144.56,192599,0
+AGX.US,D,20250220,000000,145.045,145.6557,138.51,142.54,235171,0
+AGX.US,D,20250221,000000,144.85,145,132.11,133.63,342935,0
+AGX.US,D,20250224,000000,134,134.73,126,126.48,410957,0
+AGX.US,D,20250225,000000,126.3,126.855,119.2,125.57,484532,0
+AGX.US,D,20250226,000000,128.66,133.5499,127.89,132.2,347489,0
+AGX.US,D,20250227,000000,135.36,135.36,125,125.39,306670,0
+AGX.US,D,20250228,000000,124,130.38,122.7,130.37,288670,0
+AGX.US,D,20250303,000000,133.045,134.4394,120.17,121.61,409595,0
+AGX.US,D,20250304,000000,115.4208,124.045,112.92,120.73,491663,0
+AGX.US,D,20250305,000000,122.74,126.6,117.845,125.56,257636,0
+AGX.US,D,20250306,000000,120.89,120.89,114.7,116.28,274312,0
+AGX.US,D,20250307,000000,115.6476,117.3,107.04,113.8,474193,0
+AGX.US,D,20250310,000000,108,110,101.02,104.05,602978,0
+AGX.US,D,20250311,000000,104.36,113.21,103.7,110.82,376995,0
+AGX.US,D,20250312,000000,116.96,117.83,113.25,114.84,276181,0
+AGX.US,D,20250313,000000,115.32,115.32,110.23,113.5,246126,0
+AGX.US,D,20250314,000000,116.75,121.06,115.23,120,227751,0
+AGX.US,D,20250317,000000,119.62,122.69,118.96,121.03,202636,0
+AGX.US,D,20250318,000000,119,119.06,115.01,117.49,200247,0
+AGX.US,D,20250319,000000,118.1,123.31,117.05,121.85,254971,0
+AGX.US,D,20250320,000000,120.6818,122.5495,119.39,120.59,209602,0
+AGX.US,D,20250321,000000,117.77,121.109,117,120.6,360299,0
+AGX.US,D,20250324,000000,125,129.36,123.8936,129.25,273971,0
+AGX.US,D,20250325,000000,128.33,129.3554,125.06,127.14,376516,0
+AGX.US,D,20250326,000000,126.48,126.84,118.04,119.52,346807,0
+AGX.US,D,20250327,000000,117.5,119.57,113.9163,115.23,434149,0
+AGX.US,D,20250328,000000,138.1,150.841,135,138.12,1399704,0
+AGX.US,D,20250331,000000,131.05,132,123.4302,131.17,735601,0
+AGX.US,D,20250401,000000,130.97,136.12,127.05,134.43,427157,0
+AGX.US,D,20250402,000000,130.4445,141.38,129.27,138.02,315015,0
+AGX.US,D,20250403,000000,127.235,133.15,125.1475,128.75,402428,0
+AGX.US,D,20250404,000000,119.45,122.36,111.16,120.08,486263,0
+AGX.US,D,20250407,000000,116.295,135.63,113.8301,124.23,644198,0
+AGX.US,D,20250408,000000,131.22,136.09,124.32,127.48,529793,0
+AGX.US,D,20250409,000000,128.935,149.005,127.06,141.98,774524,0
+AGX.US,D,20250410,000000,135,142,133.66,138,436569,0
+AGX.US,D,20250411,000000,137.395,149.21,137.395,148.17,421864,0
+AGX.US,D,20250414,000000,154.1,154.1,145.0001,147.61,428220,0
+AGX.US,D,20250415,000000,149,150.69,143.8325,145.87,300949,0
+AGX.US,D,20250416,000000,144,149.88,143.88,148.72,438694,0
+AGX.US,D,20250417,000000,147.5,148.995,144.139,146,686895,0
+AGX.US,D,20250421,000000,145,145.97,126.07,129.91,608373,0
+AGX.US,D,20250422,000000,132.64,136.12,130.35,134.01,281005,0
+AGX.US,D,20250423,000000,140.78,148,139.98,141.36,360480,0
+AGX.US,D,20250424,000000,141.5,149.18,141.25,148.66,211128,0
+AGX.US,D,20250425,000000,148.375,151.755,146.75,151.56,243213,0
+AGX.US,D,20250428,000000,150.8,153.98,148.25,151.88,287845,0
+AGX.US,D,20250429,000000,151,153.5177,148.14,153.41,156653,0
+AGX.US,D,20250430,000000,148.51,154.09,142.97,153.13,288471,0
+AGX.US,D,20250501,000000,155.65,162.93,155.65,158.8,376274,0
+AGX.US,D,20250502,000000,162.125,168.655,160.27,163.77,397381,0
+AGX.US,D,20250505,000000,160.135,167,157.88,165.38,265714,0
+AGX.US,D,20250506,000000,163.74,171.51,162.1,169.47,329788,0
+AGX.US,D,20250507,000000,167.235,169.32,164,167.9,335748,0
+AGX.US,D,20250508,000000,172.73,176,166.0001,171.11,311665,0
+AGX.US,D,20250509,000000,173.41,174.1158,168.2611,170.28,226319,0
+AGX.US,D,20250512,000000,179,179,169.79,170.61,292515,0
+AGX.US,D,20250513,000000,173.3099,179.1599,171.59,175.52,274998,0
+AGX.US,D,20250514,000000,177.01,181.1,177.01,179.14,350206,0
+AGX.US,D,20250515,000000,176.9978,187.3804,176.97,183.32,343798,0
+AGX.US,D,20250516,000000,182.925,188.9891,180.63,188.5,432620,0
+AGX.US,D,20250519,000000,185,188.99,183.36,188.98,282281,0
+AGX.US,D,20250520,000000,189,190.9999,187.42,189.7,267827,0
+AGX.US,D,20250521,000000,189,197.6299,188.47,193.13,501582,0
+AGX.US,D,20250522,000000,192,199,184.35,196.97,415573,0
+AGX.US,D,20250523,000000,193.405,205.5656,193.26,203.26,369185,0
+AGX.US,D,20250527,000000,206.37,211.06,202.86,210.52,469504,0
+AGX.US,D,20250528,000000,209.765,214.7492,206.5,209.69,456085,0
+AGX.US,D,20250529,000000,212.505,212.505,205,207.01,413518,0
+AGX.US,D,20250530,000000,203.28,211.7599,201.32,210.3,467143,0
+AGX.US,D,20250602,000000,209.31,211.26,202,209.96,410458,0
+AGX.US,D,20250603,000000,210.395,219,209.19,218.72,492778,0
+AGX.US,D,20250604,000000,218.27,219.99,215,217.8,544360,0
+AGX.US,D,20250605,000000,229.83,243.5237,220.7715,235.25,1031681,0
+AGX.US,D,20250606,000000,238.43,246.6,233.2672,243.11,583381,0
+AGX.US,D,20250609,000000,244.76,245.91,216.21,217.97,1040812,0
+AGX.US,D,20250610,000000,217.13,218.5,203.49,209.45,778319,0
+AGX.US,D,20250611,000000,212.0165,224.36,207.27,224.31,714320,0
+AGX.US,D,20250612,000000,221.5252,225.03,218,222.12,406666,0
+AGX.US,D,20250613,000000,218.235,219,210.08,218.17,381831,0
+AGX.US,D,20250616,000000,222.88,228.75,217.91,218.59,459188,0
+AGX.US,D,20250617,000000,215.0011,219.07,209.11,212.82,394157,0
+AGX.US,D,20250618,000000,213.165,213.9989,206.04,206.22,384209,0
+AGX.US,D,20250620,000000,205.55,206.98,193.8201,203.36,877520,0
+AGX.US,D,20250623,000000,203,209.3421,200,208.55,323294,0
+AGX.US,D,20250624,000000,213.94,215.71,209.5351,214.63,403208,0
+AGX.US,D,20250625,000000,217,217.7899,207.11,209.05,299303,0
+AGX.US,D,20250626,000000,214.8799,216.35,207.51,215.68,388141,0
+AGX.US,D,20250627,000000,215.4015,222.66,211.6625,219.74,628541,0
+AGX.US,D,20250630,000000,221.56,223.4999,214.53,220.48,453361,0
+AGX.US,D,20250701,000000,216.15,217.4821,200,203.78,542515,0
+AGX.US,D,20250702,000000,202,206.785,200.66,206.15,361938,0
+AGX.US,D,20250703,000000,207.22,213.61,206.56,211.09,192314,0
+AGX.US,D,20250707,000000,210,214,207.8,209.5,266463,0
+AGX.US,D,20250708,000000,209.75,209.75,199.2,202.53,302813,0
+AGX.US,D,20250709,000000,205.03,208.27,201.1176,206.63,264992,0
+AGX.US,D,20250710,000000,206.86,209.67556,198.1,208.46,321829,0
+AGX.US,D,20250711,000000,210,217.76,207.46,212.25,461648,0
+AGX.US,D,20250714,000000,212.225,221.69,212.14,220.73,430890,0
+AGX.US,D,20250715,000000,221.785,226.7,217.7322,222.2,503257,0
+AGX.US,D,20250716,000000,228.04,228.04,213.06,213.25,501259,0
+AGX.US,D,20250717,000000,212.8,214.175,201.11,203.84,724587,0
+AGX.US,D,20250718,000000,205.065,213.1108,204.51,206.63,592998,0
+AGX.US,D,20250721,000000,206.63,211.6076,203,207.07,387300,0
+AGX.US,D,20250722,000000,204.98,208.24,196.9,205.66,386301,0
+AGX.US,D,20250723,000000,206.3,221.605,206.3,216.2,539059,0
+AGX.US,D,20250724,000000,217,225.52,215.4783,224.37,329817,0
+AGX.US,D,20250725,000000,228.8,239.89,226.6066,235.91,528456,0
+AGX.US,D,20250728,000000,239.03,239.03,230.09,236.89,444053,0
+AGX.US,D,20250729,000000,241.54,246.44,233.52,238.15,599518,0
+AGX.US,D,20250730,000000,240,243.34,232.93,240.5,446272,0
+AGX.US,D,20250731,000000,241.66,253.79,240.1,244.98,599249,0
+AGX.US,D,20250801,000000,236.5,236.5,215.69,225.27,869448,0
+AGX.US,D,20250804,000000,231.805,233.9569,218.08,223.41,501511,0
+AGX.US,D,20250805,000000,224,233.3,223.51,233.13,347747,0
+AGX.US,D,20250806,000000,228.36,231.6,220.25,229.9,311288,0
+AGX.US,D,20250807,000000,232,238.88,229.1201,235,308522,0
+AGX.US,D,20250808,000000,236.99,240.9229,234.0442,239.02,237941,0
+AGX.US,D,20250811,000000,236.985,237.09,224.25,228.08,289184,0
+AGX.US,D,20250812,000000,231.025,239.7526,228.9301,239.05,242184,0
+AGX.US,D,20250813,000000,242.8336,244.1199,220.51,229.52,383201,0
+AGX.US,D,20250814,000000,227.05,230.92,223.14,224.54,166720,0
+AGX.US,D,20250815,000000,223.45,225.24,215.875,223.99,320436,0
+AGX.US,D,20250818,000000,222.5,225.88,220.0001,225.32,142042,0
+AGX.US,D,20250819,000000,224.08,224.08,211.45,213.76,245260,0
+AGX.US,D,20250820,000000,212.35,215.95,203.5537,215.89,294785,0
+AGX.US,D,20250821,000000,217.95,219.215,215.18,218.29,142794,0
+AGX.US,D,20250822,000000,218.42,227.74,218.315,222.16,259012,0
+AGX.US,D,20250825,000000,223.115,228.66,220.8965,226.88,196870,0
+AGX.US,D,20250826,000000,229.5,230.52,225,230.02,243407,0
+AGX.US,D,20250827,000000,228.8545,229.9785,224.1416,226.87,165943,0
+AGX.US,D,20250828,000000,227.99,245.18,227.95,242.08,493687,0
+AGX.US,D,20250829,000000,239.67,239.67,221.6201,228.22,505562,0
+AGX.US,D,20250902,000000,220,225.9,212.72,224.09,375387,0
+AGX.US,D,20250903,000000,226.905,230.06,223.94,227.03,331690,0
+AGX.US,D,20250904,000000,229.32,238.98,228.1717,237.83,679342,0
+AGX.US,D,20250905,000000,212.26,219.95,197,211.51,1440087,0
+AGX.US,D,20250908,000000,211.47,213.18,202.95,203.84,644984,0
+AGX.US,D,20250909,000000,204,217.81,202.25,217.41,476914,0
+AGX.US,D,20250910,000000,219.8,235.49,219.05,225.82,476644,0
+AGX.US,D,20250911,000000,228.035,234,227.0201,232.59,349098,0
+AGX.US,D,20250912,000000,229.5,234.14,227.79,230.31,305569,0
+AGX.US,D,20250915,000000,234.07,244.9999,233,238.75,396858,0
+AGX.US,D,20250916,000000,239.18,241.03,234.34,238.22,211029,0
+AGX.US,D,20250917,000000,238,242.6999,235.6,239.42,220838,0
+AGX.US,D,20250918,000000,242,262,240.62,259.58,542873,0
+AGX.US,D,20250919,000000,264.28,268,258.175,260.64,601850,0
+AGX.US,D,20250922,000000,257.19,269.35,255,268.34,300023,0
+AGX.US,D,20250923,000000,268.34,270.115,262,266.64,280567,0
+AGX.US,D,20250924,000000,264.25,268.91,258.31,260.56,220024,0
+AGX.US,D,20250925,000000,251.62,260.58,240.2358,258.17,514711,0
+AGX.US,D,20250926,000000,262.51,266.9,260,266.73,281349,0
+AGX.US,D,20250929,000000,272.82,279,267.14,271.07,347026,0
+AGX.US,D,20250930,000000,272.535,273.18,263.8,270.05,277785,0
+AGX.US,D,20251001,000000,264.01,279.9499,264.01,279.62,318902,0
+AGX.US,D,20251002,000000,280,283.35,263.63,271.34,316513,0
+AGX.US,D,20251003,000000,271,273,261,262.26,260438,0
+AGX.US,D,20251006,000000,266.795,272.4799,262,263.53,233793,0
+AGX.US,D,20251007,000000,264.6,268.995,259.41,268.53,174337,0
+AGX.US,D,20251008,000000,271.29,282.2,269.24,281.67,271658,0
+AGX.US,D,20251009,000000,280.195,281.3602,267.51,270.09,339238,0
+AGX.US,D,20251010,000000,276.36,279.69,255.6,256.15,349688,0
+AGX.US,D,20251013,000000,271.4,295.04,271.4,294.72,470241,0
+AGX.US,D,20251014,000000,287.49,301.31,283.285,300.72,463967,0
+AGX.US,D,20251015,000000,307.67,313.5,302.98,312.5,433837,0
+AGX.US,D,20251016,000000,317.02,320,295.215,296.39,393957,0
+AGX.US,D,20251017,000000,293.83,299.3,278.17,283.94,404527,0
+AGX.US,D,20251020,000000,290,300.5,288,290.27,262382,0
+AGX.US,D,20251021,000000,285,287.1,271,281,438953,0
+AGX.US,D,20251022,000000,282.32,283.03,257.62,267.62,592378,0
+AGX.US,D,20251023,000000,269.325,278,267.57,276.12,225751,0
+AGX.US,D,20251024,000000,286.86,300.91,283.265,296.55,336103,0
+AGX.US,D,20251027,000000,300.52,302.239,292.5155,294.99,228548,0
+AGX.US,D,20251028,000000,295.485,296.79,286.46,292.46,207262,0
+AGX.US,D,20251029,000000,296.35,300.9999,291.31,292.22,405506,0
+AGX.US,D,20251030,000000,286.84,298.76,280.65,298.33,368191,0
+AGX.US,D,20251031,000000,307,316.4,299.46,306.21,408407,0
+AGX.US,D,20251103,000000,306,311.35,302,310.41,220966,0
+AGX.US,D,20251104,000000,303.88,307.23,290,303.2,181341,0
+AGX.US,D,20251105,000000,305.47,331.01,303.38,324.93,323399,0
+AGX.US,D,20251106,000000,324,324,309.01,311.38,192790,0
+AGX.US,D,20251107,000000,305,318.509,290.0401,311.58,365408,0
+AGX.US,D,20251110,000000,327.5,340.23,325,335.96,349838,0
+AGX.US,D,20251111,000000,337.15,349.22,330,347.88,277397,0
+AGX.US,D,20251112,000000,352.5,365.09,336.89,364.78,374590,0
+AGX.US,D,20251113,000000,359,364.73,332.51,335.1,493639,0
+AGX.US,D,20251114,000000,323.89,355.4236,318.5,351.64,353881,0
+AGX.US,D,20251117,000000,347.46,364.5881,341.3,346.35,237585,0
+AGX.US,D,20251118,000000,341,353.455,338.57,344.36,324817,0
+AGX.US,D,20251119,000000,347.5,366.46,347.5,358.72,332635,0
+AGX.US,D,20251120,000000,374,399.3,350.71,353.3,634576,0
+AGX.US,D,20251121,000000,344.45,353.58,322.22,335.33,474893,0
+AGX.US,D,20251124,000000,344,384.35,342.31,371.95,494808,0
+AGX.US,D,20251125,000000,368.005,374.6909,360,373.29,208374,0
+AGX.US,D,20251126,000000,374.385,388.61,363.35,380.62,434842,0
+AGX.US,D,20251128,000000,385.5,396.54,380.91,395.2,127646,0
+AGX.US,D,20251201,000000,370.66,374.3,356.39,363.73,479072,0
+AGX.US,D,20251202,000000,369.5,373.1734,355.17,357.48,349104,0
+AGX.US,D,20251203,000000,351.39,359.05,343.01,351.09,410537,0
+AGX.US,D,20251204,000000,349.99,368.205,347.67,356.39,626286,0
+AGX.US,D,20251205,000000,296.81,316.73,276.28,313.7,1340936,0
+AGX.US,D,20251208,000000,315.1,326.75,305.305,319.31,421619,0
+AGX.US,D,20251209,000000,319.265,334.25,319.265,332.87,428378,0
+AGX.US,D,20251210,000000,330.25,338,322.5,325.77,559567,0
+AGX.US,D,20251211,000000,322.03,341,318.0001,330.6,395555,0
+AGX.US,D,20251212,000000,330.745,331.55,307.64,319.91,479396,0
+AGX.US,D,20251215,000000,325.35,325.61,314.7,317.58,282165,0
+AGX.US,D,20251216,000000,318,326.625,312.475,320.1,245591,0
+AGX.US,D,20251217,000000,320,329.5899,290.1,296.56,459420,0
+AGX.US,D,20251218,000000,300.51,317.435,300.37,313.9,284296,0
+AGX.US,D,20251219,000000,316.815,329,316.37,325.59,420075,0
+AGX.US,D,20251222,000000,333.08,343.95,328,337.9,246326,0
+AGX.US,D,20251223,000000,336.73,343.77,332.25,333.23,233424,0
+AGX.US,D,20251224,000000,330.5,331.67,325.83,328.26,77335,0
+AGX.US,D,20251226,000000,328.65,332.17,323,325.14,140171,0
+AGX.US,D,20251229,000000,316.8,328.35,316.8,320.73,201256,0
+AGX.US,D,20251230,000000,320.78,320.78,314.97,315.44,124945,0
+AGX.US,D,20251231,000000,315.0454,318.38,310.94,313.32,179991,0
+AGX.US,D,20260102,000000,319.63,328.34,317.06,325.96,209584,0
+AGX.US,D,20260105,000000,332,343,331.08,339.54,217167,0
+AGX.US,D,20260106,000000,336.54,336.54,313.02,330.42,366948,0
+AGX.US,D,20260107,000000,331.57,342,324.0001,337.03,350533,0
+AGX.US,D,20260108,000000,337.9,342.05,307.17,313.98,420840,0
+AGX.US,D,20260109,000000,317.5,320,305.96,311.87,300455,0
+AGX.US,D,20260112,000000,305.689,322,305.689,309.26,237221,0
+AGX.US,D,20260113,000000,310.75,322.68,310.75,314.09,307186,0
+AGX.US,D,20260114,000000,313.49,321.97,308.58,317.76,305926,0
+AGX.US,D,20260115,000000,324.67,337.2,322.73,329.66,248635,0
+AGX.US,D,20260116,000000,335.995,392.48,335.53,383.66,893463,0
+AGX.US,D,20260120,000000,371.38,394.11,371.38,384.34,464502,0
+AGX.US,D,20260121,000000,387.775,397.995,380.75,397.42,398658,0
+AGX.US,D,20260122,000000,399.6769,400,375.001,380.36,335478,0
+AGX.US,D,20260123,000000,375,378.0423,363.23,363.88,276794,0
+AGX.US,D,20260126,000000,364,366.38,347.79,353.5,341124,0
+AGX.US,D,20260127,000000,355.865,365.58,349.6,362.58,353037,0
+AGX.US,D,20260128,000000,366.6006,366.6006,350,358.87,284500,0
+AGX.US,D,20260129,000000,361.795,363,342.98,355.51,375401,0
+AGX.US,D,20260130,000000,350.5,367,345.92,347.11,528709,0
+AGX.US,D,20260202,000000,350.76,360,349.7575,355.77,297274,0
+AGX.US,D,20260203,000000,365,381.74,364.79,381.73,354983,0
+AGX.US,D,20260204,000000,381.73,386,333.3932,354.14,647778,0
+AGX.US,D,20260205,000000,340,361.24,340,345.97,321756,0
+AGX.US,D,20260206,000000,357,372.18,351.59,352.09,417306,0
+AGX.US,D,20260209,000000,354.02,373.775,352.8687,370,403792,0
+AGX.US,D,20260210,000000,369.5,377,365.9,371.47,270181,0
+AGX.US,D,20260211,000000,384,423.79,383,422.5,807903,0
+AGX.US,D,20260212,000000,424.6,449.9,413.29,413.65,1172022,0
+AGX.US,D,20260213,000000,401.88,418.4,391.235,409.95,325604,0
+AGX.US,D,20260217,000000,406.385,416.52,397.02,406.88,301222,0
+AGX.US,D,20260218,000000,416.36,434,412.78,414.12,358512,0
diff --git a/daily/us/nyse stocks/1/aht_f.us.txt b/daily/us/nyse stocks/1/aht_f.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ddc95893693c6d44e8111672b4c262cc246b3fa3
--- /dev/null
+++ b/daily/us/nyse stocks/1/aht_f.us.txt	
@@ -0,0 +1,2308 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AHT_F.US,D,20160720,000000,24.98,24.98,24.92,24.9465,94999,0
+AHT_F.US,D,20160721,000000,24.96,24.97,24.85,24.88,184278,0
+AHT_F.US,D,20160722,000000,24.91,24.91,24.87,24.89,72352,0
+AHT_F.US,D,20160725,000000,24.9,24.95,24.892,24.95,60298,0
+AHT_F.US,D,20160726,000000,24.95,24.95,24.895,24.9,50741,0
+AHT_F.US,D,20160727,000000,24.9,24.9154,24.87,24.9048,58094,0
+AHT_F.US,D,20160728,000000,24.91,24.92,24.88,24.88,55725,0
+AHT_F.US,D,20160729,000000,24.9,24.94,24.89,24.93,67184,0
+AHT_F.US,D,20160801,000000,24.95,25.07,24.95,25.01,85689,0
+AHT_F.US,D,20160802,000000,25.03,25.03,24.98,24.98,53035,0
+AHT_F.US,D,20160803,000000,25,25,24.96,24.96,15915,0
+AHT_F.US,D,20160804,000000,25,25,24.93,24.99,80043,0
+AHT_F.US,D,20160805,000000,25,25.05,24.97,25.03,84251,0
+AHT_F.US,D,20160808,000000,25.05,25.0711,25.0101,25.0226,68843,0
+AHT_F.US,D,20160809,000000,25.03,25.09,25,25.0327,136720,0
+AHT_F.US,D,20160810,000000,25.06,25.06,25.01,25.03,65810,0
+AHT_F.US,D,20160811,000000,25.07,25.07,24.99,24.99,71440,0
+AHT_F.US,D,20160812,000000,25,25.05,24.99,25.05,40231,0
+AHT_F.US,D,20160815,000000,25.06,25.09,25.02,25.08,44811,0
+AHT_F.US,D,20160816,000000,25.1,25.1232,25.0499,25.08,41206,0
+AHT_F.US,D,20160817,000000,25.05,25.08,25,25.07,95009,0
+AHT_F.US,D,20160818,000000,25.07,25.14,25.05,25.05,79707,0
+AHT_F.US,D,20160819,000000,25.0828,25.13,25.05,25.13,39503,0
+AHT_F.US,D,20160822,000000,25.14,25.2,25.1,25.1999,13565,0
+AHT_F.US,D,20160823,000000,25.23,25.23,25.14,25.14,35654,0
+AHT_F.US,D,20160824,000000,25.15,25.28,25.15,25.2431,23090,0
+AHT_F.US,D,20160825,000000,25.26,25.35,25.2,25.2,59086,0
+AHT_F.US,D,20160826,000000,25.241,25.37,25.16,25.35,87883,0
+AHT_F.US,D,20160829,000000,25.35,25.48,25.35,25.48,67937,0
+AHT_F.US,D,20160830,000000,25.4501,25.49,25.4,25.4,43825,0
+AHT_F.US,D,20160831,000000,25.48,25.55,25.4,25.535,86473,0
+AHT_F.US,D,20160901,000000,25.5499,25.599,25.48,25.599,26727,0
+AHT_F.US,D,20160902,000000,25.5,25.7,25.49,25.7,21784,0
+AHT_F.US,D,20160906,000000,25.53,25.7175,25.3,25.53,41398,0
+AHT_F.US,D,20160907,000000,25.61,25.6825,25.51,25.52,20348,0
+AHT_F.US,D,20160908,000000,25.6899,25.6899,25.55,25.6399,17279,0
+AHT_F.US,D,20160909,000000,25.48,25.71,25.34,25.71,59770,0
+AHT_F.US,D,20160912,000000,25.5,25.5135,25.25,25.45,24563,0
+AHT_F.US,D,20160913,000000,25.27,25.34,25,25.18,14025,0
+AHT_F.US,D,20160914,000000,25.25,25.3,25.15,25.3,5075,0
+AHT_F.US,D,20160915,000000,25.3,25.4,25.21,25.39,14490,0
+AHT_F.US,D,20160916,000000,25.35,25.35,25.2006,25.35,6045,0
+AHT_F.US,D,20160919,000000,25.54,25.55,25.35,25.55,15488,0
+AHT_F.US,D,20160920,000000,25.431,25.7,25.38,25.6,34529,0
+AHT_F.US,D,20160921,000000,25.6,25.7,25.312,25.63,26983,0
+AHT_F.US,D,20160922,000000,25.531,25.6,25.531,25.6,12313,0
+AHT_F.US,D,20160923,000000,25.6,25.89,25.5702,25.73,41284,0
+AHT_F.US,D,20160926,000000,25.7,25.8,25.633,25.8,20820,0
+AHT_F.US,D,20160927,000000,25.67,26.11,25.66,25.83,41026,0
+AHT_F.US,D,20160928,000000,25.55,25.7,25.47,25.67,49036,0
+AHT_F.US,D,20160929,000000,25.63,25.66,25.35,25.58,38050,0
+AHT_F.US,D,20160930,000000,25.56,26.3,25.5,25.94,62620,0
+AHT_F.US,D,20161003,000000,25.95,26.11,25.745,25.9,23051,0
+AHT_F.US,D,20161004,000000,26.03,26.03,25.525,25.83,34429,0
+AHT_F.US,D,20161005,000000,25.84,26.14,25.51,26.04,103355,0
+AHT_F.US,D,20161006,000000,26,26.32,25.67,25.92,79836,0
+AHT_F.US,D,20161007,000000,26.06,26.25,25.821,25.94,69134,0
+AHT_F.US,D,20161010,000000,26.2,26.33,26.01,26.05,42365,0
+AHT_F.US,D,20161011,000000,25.98,26,25.55,25.62,50519,0
+AHT_F.US,D,20161012,000000,26.17,26.17,25.5894,25.74,13693,0
+AHT_F.US,D,20161013,000000,25.51,25.77,25.27,25.415,202755,0
+AHT_F.US,D,20161014,000000,25.48,25.505,25.25,25.28,87842,0
+AHT_F.US,D,20161017,000000,25.32,25.38,25.21,25.22,52583,0
+AHT_F.US,D,20161018,000000,25.27,25.28,25.16,25.25,81503,0
+AHT_F.US,D,20161019,000000,25.28,25.34,25.25,25.32,35871,0
+AHT_F.US,D,20161020,000000,25.34,25.58,25.31,25.42,48454,0
+AHT_F.US,D,20161021,000000,25.38,25.39,25.21,25.25,444107,0
+AHT_F.US,D,20161024,000000,25.27,25.29,24.8,24.83,59464,0
+AHT_F.US,D,20161025,000000,24.82,24.82,24.35,24.59,76711,0
+AHT_F.US,D,20161026,000000,24.78,24.78,24.56,24.58,12249,0
+AHT_F.US,D,20161027,000000,24.6,24.69,24.15,24.26,23566,0
+AHT_F.US,D,20161028,000000,24.27,24.37,24.1,24.24,68785,0
+AHT_F.US,D,20161031,000000,24.1801,24.2337,24.12,24.23,7619,0
+AHT_F.US,D,20161101,000000,24.1899,24.1899,23.72,23.89,24668,0
+AHT_F.US,D,20161102,000000,23.845,23.845,23.365,23.64,23952,0
+AHT_F.US,D,20161103,000000,23.5007,23.6899,23.5,23.54,8854,0
+AHT_F.US,D,20161104,000000,23.6288,23.85,23.57,23.8,18647,0
+AHT_F.US,D,20161107,000000,23.92,24.104,23.8063,23.82,18701,0
+AHT_F.US,D,20161108,000000,23.84,23.99,23.665,23.99,13431,0
+AHT_F.US,D,20161109,000000,23.6,23.89,23.02,23.36,36969,0
+AHT_F.US,D,20161110,000000,23.58,23.58,22.1147,22.32,37294,0
+AHT_F.US,D,20161111,000000,22.46,22.9,21.93,22.69,42004,0
+AHT_F.US,D,20161114,000000,22.69,22.9466,21.61,22,26489,0
+AHT_F.US,D,20161115,000000,22.44,23.03,22.06,22.55,18264,0
+AHT_F.US,D,20161116,000000,22.46,22.7552,22.1401,22.6,31917,0
+AHT_F.US,D,20161117,000000,22.6,22.87,22.37,22.44,41988,0
+AHT_F.US,D,20161118,000000,22.37,22.5,22.02,22.05,7576,0
+AHT_F.US,D,20161121,000000,22.14,22.55,22.14,22.38,25978,0
+AHT_F.US,D,20161122,000000,22.4,22.58,22.4,22.5699,11444,0
+AHT_F.US,D,20161123,000000,22.45,22.45,22,22.06,35545,0
+AHT_F.US,D,20161125,000000,22.24,22.24,22.15,22.18,6824,0
+AHT_F.US,D,20161128,000000,22.33,22.33,22.1179,22.187,10172,0
+AHT_F.US,D,20161129,000000,22.2199,22.22,22.02,22.02,6086,0
+AHT_F.US,D,20161130,000000,22.01,22.0917,21.8886,22.01,9662,0
+AHT_F.US,D,20161201,000000,22.01,22.0653,21.8562,22,10106,0
+AHT_F.US,D,20161202,000000,22.01,22.16,21.9,21.9,21202,0
+AHT_F.US,D,20161205,000000,21.87,22.09,21.87,22.0092,22742,0
+AHT_F.US,D,20161206,000000,22.0714,22.23,21.98,22.1,8872,0
+AHT_F.US,D,20161207,000000,22.16,22.54,22.145,22.4601,16505,0
+AHT_F.US,D,20161208,000000,22.5,22.5,22.341,22.4,10830,0
+AHT_F.US,D,20161209,000000,22.3679,22.4214,22.26,22.28,19954,0
+AHT_F.US,D,20161212,000000,22.3199,22.3199,21.99,22.2,21213,0
+AHT_F.US,D,20161213,000000,22.29,23.75,22.027,23.02,174521,0
+AHT_F.US,D,20161214,000000,23,23.5,22.8,22.91,61597,0
+AHT_F.US,D,20161215,000000,22.811,23.26,22.7147,22.9,29517,0
+AHT_F.US,D,20161216,000000,23.1,23.27,23.011,23.15,13058,0
+AHT_F.US,D,20161219,000000,23.2986,23.68,23.2832,23.66,20882,0
+AHT_F.US,D,20161220,000000,23.61,24.13,23.57,23.7525,30786,0
+AHT_F.US,D,20161221,000000,23.54,24.71,23.54,24.43,23686,0
+AHT_F.US,D,20161222,000000,24.229,24.29,23.761,23.81,5446,0
+AHT_F.US,D,20161223,000000,23.89,24.1052,23.71,23.88,2171,0
+AHT_F.US,D,20161227,000000,24.15,24.2,23.78,24,12261,0
+AHT_F.US,D,20161228,000000,23.87,23.87,23.37,23.56,7973,0
+AHT_F.US,D,20161229,000000,23.88,23.88,23.511,23.59,9865,0
+AHT_F.US,D,20161230,000000,23.6805,23.8766,23.53,23.865,10026,0
+AHT_F.US,D,20170103,000000,23.67,23.8274,23.54,23.7889,3963,0
+AHT_F.US,D,20170104,000000,23.781,23.9401,23.7544,23.812,9642,0
+AHT_F.US,D,20170105,000000,23.84,23.9,23.5,23.54,16813,0
+AHT_F.US,D,20170106,000000,23.6577,23.6577,23.18,23.33,10409,0
+AHT_F.US,D,20170109,000000,23.5247,23.5247,22.94,22.94,8168,0
+AHT_F.US,D,20170110,000000,23,23.6999,23,23.3154,10390,0
+AHT_F.US,D,20170111,000000,23.11,23.3483,22.92,23.33,9564,0
+AHT_F.US,D,20170112,000000,23.35,23.6,23.2341,23.52,7717,0
+AHT_F.US,D,20170113,000000,24.4632,24.4632,23.0701,23.45,12654,0
+AHT_F.US,D,20170117,000000,23.64,23.77,23.5,23.69,11927,0
+AHT_F.US,D,20170118,000000,23.5,23.735,23.4718,23.5599,6392,0
+AHT_F.US,D,20170119,000000,23.48,23.54,23.2,23.54,34668,0
+AHT_F.US,D,20170120,000000,23.387,23.67,23.2,23.67,31196,0
+AHT_F.US,D,20170123,000000,23.7,23.76,23.6004,23.73,11850,0
+AHT_F.US,D,20170124,000000,23.74,23.86,23.74,23.82,30958,0
+AHT_F.US,D,20170125,000000,23.85,23.9,23.7,23.87,32278,0
+AHT_F.US,D,20170126,000000,23.8819,23.9,23.74,23.79,5182,0
+AHT_F.US,D,20170127,000000,23.76,24.11,23.76,23.99,5486,0
+AHT_F.US,D,20170130,000000,23.62,24,23.62,23.9613,3729,0
+AHT_F.US,D,20170131,000000,23.86,24.1669,23.6,23.71,17411,0
+AHT_F.US,D,20170201,000000,23.8223,24.04,23.77,23.94,11019,0
+AHT_F.US,D,20170202,000000,24.03,24.12,23.799,24.12,11934,0
+AHT_F.US,D,20170203,000000,24.11,24.5,24.11,24.25,20698,0
+AHT_F.US,D,20170206,000000,24.33,24.39,24.2639,24.38,9202,0
+AHT_F.US,D,20170207,000000,24.3283,24.365,23.19,24.3028,8479,0
+AHT_F.US,D,20170208,000000,24.38,24.39,24.23,24.37,3055,0
+AHT_F.US,D,20170209,000000,24.38,24.48,24.38,24.47,23538,0
+AHT_F.US,D,20170210,000000,24.45,24.47,24.4133,24.47,13236,0
+AHT_F.US,D,20170213,000000,24.47,24.7,24.3,24.58,15080,0
+AHT_F.US,D,20170214,000000,24.69,24.7,24.25,24.44,11353,0
+AHT_F.US,D,20170215,000000,24.53,24.69,24.5,24.5828,8888,0
+AHT_F.US,D,20170216,000000,24.6267,24.71,24.44,24.45,21082,0
+AHT_F.US,D,20170217,000000,24.62,24.69,24.5,24.5175,5076,0
+AHT_F.US,D,20170221,000000,24.7,24.75,24.51,24.58,9387,0
+AHT_F.US,D,20170222,000000,24.7358,24.7623,24.55,24.64,9245,0
+AHT_F.US,D,20170223,000000,24.75,24.75,24.629,24.75,9815,0
+AHT_F.US,D,20170224,000000,24.73,24.83,24.73,24.77,13818,0
+AHT_F.US,D,20170227,000000,24.75,24.99,24.7,24.76,29722,0
+AHT_F.US,D,20170228,000000,24.99,24.99,24.53,24.61,19119,0
+AHT_F.US,D,20170301,000000,24.7899,24.7899,24.564,24.68,4804,0
+AHT_F.US,D,20170302,000000,24.63,24.67,24.56,24.56,6454,0
+AHT_F.US,D,20170303,000000,24.5822,24.59,24.5301,24.59,7733,0
+AHT_F.US,D,20170306,000000,24.591,24.7232,24.52,24.55,9296,0
+AHT_F.US,D,20170307,000000,24.57,24.6,24.52,24.5713,7380,0
+AHT_F.US,D,20170308,000000,24.52,24.7717,24.52,24.59,25568,0
+AHT_F.US,D,20170309,000000,24.52,24.74,24.18,24.3,31136,0
+AHT_F.US,D,20170310,000000,24.7274,24.7274,24.3,24.34,4094,0
+AHT_F.US,D,20170313,000000,24.3448,24.49,23.861,24.29,10236,0
+AHT_F.US,D,20170314,000000,24.36,24.36,24.101,24.29,60326,0
+AHT_F.US,D,20170315,000000,24.32,24.41,24.32,24.35,23991,0
+AHT_F.US,D,20170316,000000,24.17,24.68,24.17,24.36,5303,0
+AHT_F.US,D,20170317,000000,24.36,24.75,23.59,24.58,127560,0
+AHT_F.US,D,20170320,000000,24.698,24.73,24.5023,24.6,18294,0
+AHT_F.US,D,20170321,000000,24.5705,24.5781,24.48,24.54,2073,0
+AHT_F.US,D,20170322,000000,24.13,24.6227,24.13,24.43,8413,0
+AHT_F.US,D,20170323,000000,24.43,24.43,24.28,24.311,16350,0
+AHT_F.US,D,20170324,000000,24.6,24.64,24.575,24.636,1382,0
+AHT_F.US,D,20170327,000000,24.46,24.67,24.46,24.6304,3704,0
+AHT_F.US,D,20170328,000000,24.68,24.9,24.6428,24.89,12729,0
+AHT_F.US,D,20170329,000000,24.68,24.68,24.4685,24.4685,9709,0
+AHT_F.US,D,20170330,000000,24.39,24.55,24.39,24.52,27233,0
+AHT_F.US,D,20170331,000000,24.4631,24.63,24.4001,24.63,7399,0
+AHT_F.US,D,20170403,000000,24.3672,24.72,24.3672,24.63,11288,0
+AHT_F.US,D,20170404,000000,24.73,24.8905,24.6288,24.84,10215,0
+AHT_F.US,D,20170405,000000,24.8069,24.8088,24.6664,24.69,7950,0
+AHT_F.US,D,20170406,000000,24.8476,24.88,24.77,24.85,4251,0
+AHT_F.US,D,20170407,000000,24.67,24.8372,24.5478,24.7862,14055,0
+AHT_F.US,D,20170410,000000,24.8199,24.96,24.7758,24.96,12013,0
+AHT_F.US,D,20170411,000000,24.95,24.95,24.851,24.8788,3453,0
+AHT_F.US,D,20170412,000000,24.98,24.9975,24.68,24.85,68362,0
+AHT_F.US,D,20170413,000000,24.9999,25.09,24.85,25.09,13244,0
+AHT_F.US,D,20170417,000000,25.09,25.2148,25.06,25.1914,16259,0
+AHT_F.US,D,20170418,000000,25.09,25.22,25.09,25.18,7471,0
+AHT_F.US,D,20170419,000000,25.25,25.459,25.25,25.3,9501,0
+AHT_F.US,D,20170420,000000,25.1259,25.49,25.0957,25.15,14554,0
+AHT_F.US,D,20170421,000000,25.2,25.225,25.15,25.19,3382,0
+AHT_F.US,D,20170424,000000,25.1972,25.1972,24.72,24.97,12710,0
+AHT_F.US,D,20170425,000000,25.1283,25.2799,25.1,25.2799,2722,0
+AHT_F.US,D,20170426,000000,25.25,25.2538,25.05,25.05,6396,0
+AHT_F.US,D,20170427,000000,25.19,25.2,25.1034,25.2,4946,0
+AHT_F.US,D,20170428,000000,25.0201,25.15,25.0201,25.15,8049,0
+AHT_F.US,D,20170501,000000,25.1176,25.15,25.07,25.13,11095,0
+AHT_F.US,D,20170502,000000,25.01,25.1,25.01,25.1,919,0
+AHT_F.US,D,20170503,000000,25.15,25.15,25.01,25.03,5118,0
+AHT_F.US,D,20170504,000000,25.091,25.199,25.01,25.01,4643,0
+AHT_F.US,D,20170505,000000,24.9,24.94,24.9,24.94,2356,0
+AHT_F.US,D,20170508,000000,24.84,25.0817,24.8201,24.9,3981,0
+AHT_F.US,D,20170509,000000,25.084,25.084,24.8,24.8,1774,0
+AHT_F.US,D,20170510,000000,25,25,24.76,24.9188,3283,0
+AHT_F.US,D,20170511,000000,24.8,25,24.76,24.885,3856,0
+AHT_F.US,D,20170512,000000,24.9233,25.0604,24.87,25.0604,4524,0
+AHT_F.US,D,20170515,000000,25.07,25.07,24.9364,25.05,2684,0
+AHT_F.US,D,20170516,000000,24.86,25.06,24.86,24.94,5542,0
+AHT_F.US,D,20170517,000000,25.03,25.06,24.78,25.055,5827,0
+AHT_F.US,D,20170518,000000,24.9899,25,24.901,24.95,2795,0
+AHT_F.US,D,20170519,000000,25.06,25.07,24.8608,24.9799,15106,0
+AHT_F.US,D,20170522,000000,25.0999,25.0999,24.979,24.979,11431,0
+AHT_F.US,D,20170523,000000,24.935,24.95,24.7729,24.95,1318,0
+AHT_F.US,D,20170524,000000,24.782,24.95,24.782,24.95,8855,0
+AHT_F.US,D,20170525,000000,25.0074,25.0192,24.89,25.0192,3510,0
+AHT_F.US,D,20170526,000000,25.0174,25.0447,25.0174,25.0447,684,0
+AHT_F.US,D,20170530,000000,24.9501,25.05,24.84,24.84,3247,0
+AHT_F.US,D,20170531,000000,25.0777,25.0777,24.91,25,8295,0
+AHT_F.US,D,20170601,000000,24.91,25,24.88,24.95,14014,0
+AHT_F.US,D,20170602,000000,24.9692,25.1,24.9692,25.1,1727,0
+AHT_F.US,D,20170605,000000,25.099,25.1,24.86,24.88,77028,0
+AHT_F.US,D,20170606,000000,24.89,24.8999,24.67,24.67,18197,0
+AHT_F.US,D,20170607,000000,24.71,24.7471,24.61,24.61,2317,0
+AHT_F.US,D,20170608,000000,24.6736,24.6736,24.5,24.5,17040,0
+AHT_F.US,D,20170609,000000,24.54,24.67,24.54,24.61,3111,0
+AHT_F.US,D,20170612,000000,24.9399,24.9399,24.5081,24.51,10714,0
+AHT_F.US,D,20170613,000000,24.9,24.9,24.58,24.58,8620,0
+AHT_F.US,D,20170614,000000,24.8,24.94,24.5,24.62,9660,0
+AHT_F.US,D,20170615,000000,24.62,24.6346,24.5248,24.57,3955,0
+AHT_F.US,D,20170616,000000,24.55,24.7494,24.55,24.71,10449,0
+AHT_F.US,D,20170619,000000,24.829,24.95,24.68,24.87,123012,0
+AHT_F.US,D,20170620,000000,25.08,25.08,24.82,24.82,7313,0
+AHT_F.US,D,20170621,000000,25.0733,25.1,24.884,25.1,7194,0
+AHT_F.US,D,20170622,000000,24.96,25.1,24.96,25,4195,0
+AHT_F.US,D,20170623,000000,25.099,25.1,25.0466,25.0874,3837,0
+AHT_F.US,D,20170626,000000,25.15,25.25,25.0746,25.12,5784,0
+AHT_F.US,D,20170627,000000,25.12,25.14,25.101,25.14,2517,0
+AHT_F.US,D,20170628,000000,24.85,24.93,24.85,24.93,5122,0
+AHT_F.US,D,20170629,000000,24.93,25.08,24.93,25.01,5558,0
+AHT_F.US,D,20170630,000000,25,25.0799,25,25,5902,0
+AHT_F.US,D,20170703,000000,25,25,24.88,24.9405,2397,0
+AHT_F.US,D,20170705,000000,24.8,25.2299,24.8,25.06,19185,0
+AHT_F.US,D,20170706,000000,25.2,25.21,25,25,5222,0
+AHT_F.US,D,20170707,000000,25.1848,25.1848,24.97,25,4638,0
+AHT_F.US,D,20170710,000000,25.14,25.14,24.93,24.97,6999,0
+AHT_F.US,D,20170711,000000,25,25.1067,24.86,24.89,3711,0
+AHT_F.US,D,20170712,000000,25.09,25.09,24.82,24.91,10655,0
+AHT_F.US,D,20170713,000000,25.02,25.02,24.88,24.88,4379,0
+AHT_F.US,D,20170714,000000,24.929,25.05,24.929,25,3854,0
+AHT_F.US,D,20170717,000000,25.21,25.21,24.86,25,13268,0
+AHT_F.US,D,20170718,000000,25.0441,25.0699,24.9,24.9,10370,0
+AHT_F.US,D,20170719,000000,25.04,25.15,24.94,24.96,5914,0
+AHT_F.US,D,20170720,000000,25.05,25.0799,24.9574,24.98,6583,0
+AHT_F.US,D,20170721,000000,25.1144,25.22,24.97,25.22,11060,0
+AHT_F.US,D,20170724,000000,25.05,25.06,24.98,25.04,2068,0
+AHT_F.US,D,20170725,000000,25.01,25.1,25,25.05,11509,0
+AHT_F.US,D,20170726,000000,25.18,25.21,25.0624,25.0716,7556,0
+AHT_F.US,D,20170727,000000,25.08,25.2,25.05,25.16,3198,0
+AHT_F.US,D,20170728,000000,25.1,25.16,25.1,25.1024,2902,0
+AHT_F.US,D,20170731,000000,25.06,25.06,24.96,24.998,11029,0
+AHT_F.US,D,20170801,000000,25.1599,25.1599,25.09,25.1,1267,0
+AHT_F.US,D,20170802,000000,25.0797,25.1236,25.0797,25.1236,1189,0
+AHT_F.US,D,20170803,000000,25.1,25.16,25.1,25.16,421,0
+AHT_F.US,D,20170804,000000,25.16,25.16,25.132,25.148,3931,0
+AHT_F.US,D,20170807,000000,25.11,25.31,25.11,25.31,10980,0
+AHT_F.US,D,20170808,000000,25.136,25.39,25.11,25.25,10209,0
+AHT_F.US,D,20170809,000000,25.261,25.44,25.26,25.44,4736,0
+AHT_F.US,D,20170810,000000,25.31,25.31,24.98,24.98,11607,0
+AHT_F.US,D,20170811,000000,25.0175,25.27,24.9662,25.27,2150,0
+AHT_F.US,D,20170814,000000,25.42,25.42,24.9701,25.04,2939,0
+AHT_F.US,D,20170815,000000,25.01,25.28,24.89,25.22,13814,0
+AHT_F.US,D,20170816,000000,25.14,25.14,24.88,24.89,48796,0
+AHT_F.US,D,20170817,000000,24.9,25.015,24.85,24.85,13319,0
+AHT_F.US,D,20170818,000000,24.85,25,24.85,24.91,12063,0
+AHT_F.US,D,20170821,000000,24.94,25,24.78,24.85,19877,0
+AHT_F.US,D,20170822,000000,24.81,24.95,24.8,24.95,12453,0
+AHT_F.US,D,20170823,000000,24.91,24.94,24.9,24.93,5753,0
+AHT_F.US,D,20170824,000000,24.9326,24.9674,24.9233,24.9674,4398,0
+AHT_F.US,D,20170825,000000,25,25.19,24.9489,25.14,5240,0
+AHT_F.US,D,20170828,000000,25.0198,25.1499,25.01,25.0663,25039,0
+AHT_F.US,D,20170829,000000,25.05,25.1,25.05,25.07,54239,0
+AHT_F.US,D,20170830,000000,25.059,25.14,25.0215,25.06,2897,0
+AHT_F.US,D,20170831,000000,25.14,25.15,25.02,25.13,4864,0
+AHT_F.US,D,20170901,000000,25.1199,25.13,25.08,25.13,11510,0
+AHT_F.US,D,20170905,000000,25.13,25.1302,25,25.1,8707,0
+AHT_F.US,D,20170906,000000,25.16,25.2,25.15,25.15,8370,0
+AHT_F.US,D,20170907,000000,25.1499,25.1499,25.087,25.1499,4378,0
+AHT_F.US,D,20170908,000000,25,25.15,24.93,25.01,14960,0
+AHT_F.US,D,20170911,000000,25.2,25.26,25.031,25.239,5685,0
+AHT_F.US,D,20170912,000000,25.27,25.3,25.25,25.27,4995,0
+AHT_F.US,D,20170913,000000,25.25,25.2719,25.24,25.24,3155,0
+AHT_F.US,D,20170914,000000,25.2121,25.2121,25.2121,25.2121,502,0
+AHT_F.US,D,20170915,000000,25.16,25.23,25.16,25.23,2852,0
+AHT_F.US,D,20170918,000000,25.23,25.3268,25.21,25.21,10370,0
+AHT_F.US,D,20170919,000000,25.24,25.39,25.24,25.33,14380,0
+AHT_F.US,D,20170920,000000,25.34,25.3745,25.16,25.16,26936,0
+AHT_F.US,D,20170921,000000,25.34,25.34,25.0504,25.32,13663,0
+AHT_F.US,D,20170922,000000,25.38,25.38,25.22,25.29,7634,0
+AHT_F.US,D,20170925,000000,25.35,25.36,25.255,25.3,9091,0
+AHT_F.US,D,20170926,000000,25.273,25.3899,25.25,25.335,71984,0
+AHT_F.US,D,20170927,000000,25.33,25.34,25.25,25.28,13855,0
+AHT_F.US,D,20170928,000000,25.05,25.05,24.8,24.84,17008,0
+AHT_F.US,D,20170929,000000,24.9,25.0398,24.871,24.92,19534,0
+AHT_F.US,D,20171002,000000,24.97,25.039,24.91,24.91,15616,0
+AHT_F.US,D,20171003,000000,24.98,24.98,24.83,24.85,14005,0
+AHT_F.US,D,20171004,000000,24.845,24.969,24.81,24.85,12500,0
+AHT_F.US,D,20171005,000000,24.87,24.9245,24.78,24.78,10804,0
+AHT_F.US,D,20171006,000000,24.83,24.84,24.69,24.69,18772,0
+AHT_F.US,D,20171009,000000,24.69,24.7,24.59,24.59,24697,0
+AHT_F.US,D,20171010,000000,24.69,24.79,24.69,24.69,9160,0
+AHT_F.US,D,20171011,000000,24.69,24.949,24.69,24.78,14855,0
+AHT_F.US,D,20171012,000000,24.89,24.9657,24.81,24.84,8736,0
+AHT_F.US,D,20171013,000000,24.97,24.99,24.83,24.99,9479,0
+AHT_F.US,D,20171016,000000,25.04,25.04,24.841,24.85,24483,0
+AHT_F.US,D,20171017,000000,24.95,24.97,24.86,24.97,21337,0
+AHT_F.US,D,20171018,000000,24.99,25.16,24.99,25.05,16257,0
+AHT_F.US,D,20171019,000000,25.01,25.09,24.95,25.09,16767,0
+AHT_F.US,D,20171020,000000,25,25.24,24.8,25.24,268659,0
+AHT_F.US,D,20171023,000000,25.2,25.24,25.1,25.24,113676,0
+AHT_F.US,D,20171024,000000,25.13,25.3,25.12,25.25,30529,0
+AHT_F.US,D,20171025,000000,25.16,25.18,25.1101,25.18,20876,0
+AHT_F.US,D,20171026,000000,25.14,25.2084,25.07,25.08,7308,0
+AHT_F.US,D,20171027,000000,25.13,25.2,25.06,25.18,6229,0
+AHT_F.US,D,20171030,000000,25.22,25.22,25.14,25.16,36785,0
+AHT_F.US,D,20171031,000000,25.1599,25.35,25.1599,25.3,188187,0
+AHT_F.US,D,20171101,000000,25.2728,25.299,25.2,25.255,143366,0
+AHT_F.US,D,20171102,000000,25.21,25.32,25.2,25.2334,4166,0
+AHT_F.US,D,20171103,000000,25.21,25.24,25,25.07,10609,0
+AHT_F.US,D,20171106,000000,25.08,25.08,25.04,25.04,2366,0
+AHT_F.US,D,20171107,000000,25.2,25.24,25.03,25.04,10116,0
+AHT_F.US,D,20171108,000000,25,25,24.9,24.95,5823,0
+AHT_F.US,D,20171109,000000,25.15,25.15,24.9,25.05,11586,0
+AHT_F.US,D,20171110,000000,25.0374,25.06,25,25.04,5755,0
+AHT_F.US,D,20171113,000000,24.9777,24.9777,24.85,24.97,4996,0
+AHT_F.US,D,20171114,000000,24.87,25.0185,24.8,24.97,12550,0
+AHT_F.US,D,20171115,000000,24.89,24.9899,24.79,24.9403,10504,0
+AHT_F.US,D,20171116,000000,24.9444,25.01,24.79,24.9,24547,0
+AHT_F.US,D,20171117,000000,24.93,24.94,24.8315,24.93,3938,0
+AHT_F.US,D,20171120,000000,24.93,25.08,24.93,24.96,5980,0
+AHT_F.US,D,20171121,000000,25.055,25.055,24.79,24.81,13129,0
+AHT_F.US,D,20171122,000000,24.87,24.98,24.7812,24.8799,10143,0
+AHT_F.US,D,20171124,000000,24.8506,24.92,24.83,24.92,4440,0
+AHT_F.US,D,20171127,000000,24.99,24.99,24.83,24.88,19179,0
+AHT_F.US,D,20171128,000000,24.99,25.12,24.932,25.04,9911,0
+AHT_F.US,D,20171129,000000,24.95,25.0267,24.92,24.9204,1312,0
+AHT_F.US,D,20171130,000000,25.0598,25.06,25.027,25.027,3131,0
+AHT_F.US,D,20171201,000000,25.0501,25.0501,24.9645,25.048,2242,0
+AHT_F.US,D,20171204,000000,25.05,25.16,24.99,24.99,11829,0
+AHT_F.US,D,20171205,000000,24.96,25.15,24.96,25.14,4443,0
+AHT_F.US,D,20171206,000000,25.11,25.16,25.0752,25.14,11489,0
+AHT_F.US,D,20171207,000000,25.14,25.17,25.102,25.14,2551,0
+AHT_F.US,D,20171208,000000,25.1508,25.29,25.05,25.15,14028,0
+AHT_F.US,D,20171211,000000,25.2,25.2,25.1199,25.1656,4189,0
+AHT_F.US,D,20171212,000000,25.1228,25.15,25.0999,25.14,6863,0
+AHT_F.US,D,20171213,000000,25.06,25.1349,25.0001,25.042,5032,0
+AHT_F.US,D,20171214,000000,25.13,25.16,25.0871,25.11,8591,0
+AHT_F.US,D,20171215,000000,25.23,25.29,25.2001,25.28,4684,0
+AHT_F.US,D,20171218,000000,25.3,25.3,25.1701,25.2,6089,0
+AHT_F.US,D,20171219,000000,25.145,25.189,25.13,25.14,6003,0
+AHT_F.US,D,20171220,000000,25.115,25.27,25.11,25.27,4095,0
+AHT_F.US,D,20171221,000000,25.2478,25.29,25.19,25.29,2490,0
+AHT_F.US,D,20171222,000000,25.1,25.2182,25.09,25.1,5378,0
+AHT_F.US,D,20171226,000000,25.15,25.27,25.15,25.27,928,0
+AHT_F.US,D,20171227,000000,25.3207,25.3207,25.3207,25.3207,113,0
+AHT_F.US,D,20171228,000000,25.04,25.2969,24.9999,25.2396,6746,0
+AHT_F.US,D,20171229,000000,25.38,25.5,25.36,25.4,9907,0
+AHT_F.US,D,20180102,000000,25.3,25.3294,25.2727,25.3,1018,0
+AHT_F.US,D,20180103,000000,25.254,25.39,25.2509,25.39,2526,0
+AHT_F.US,D,20180104,000000,25.3,25.3,25.3,25.3,136,0
+AHT_F.US,D,20180105,000000,25.3373,25.3373,25.2401,25.28,4809,0
+AHT_F.US,D,20180108,000000,25.24,25.29,25.15,25.2835,9624,0
+AHT_F.US,D,20180109,000000,25.26,25.37,25.15,25.3059,8632,0
+AHT_F.US,D,20180110,000000,25.36,25.43,25.3487,25.43,8162,0
+AHT_F.US,D,20180111,000000,25.39,25.39,24.97,24.97,29457,0
+AHT_F.US,D,20180112,000000,25.06,25.07,24.9991,25.0385,4050,0
+AHT_F.US,D,20180116,000000,24.82,24.8997,24.78,24.8,38595,0
+AHT_F.US,D,20180117,000000,24.9073,24.9236,24.77,24.9056,9527,0
+AHT_F.US,D,20180118,000000,24.85,24.9288,24.7602,24.7602,3482,0
+AHT_F.US,D,20180119,000000,24.72,24.837,24.68,24.7,4136,0
+AHT_F.US,D,20180122,000000,24.63,24.63,23.82,24.34,23322,0
+AHT_F.US,D,20180123,000000,24.27,24.27,24.2,24.23,14371,0
+AHT_F.US,D,20180124,000000,24.2777,24.28,24.091,24.1706,8440,0
+AHT_F.US,D,20180125,000000,24.11,24.12,24.007,24.06,18744,0
+AHT_F.US,D,20180126,000000,24,24.182,23.81,23.8855,14534,0
+AHT_F.US,D,20180129,000000,23.85,23.85,23.6,23.76,22426,0
+AHT_F.US,D,20180130,000000,23.63,23.7528,23.19,23.51,29574,0
+AHT_F.US,D,20180131,000000,23.51,23.6658,23.51,23.6658,3099,0
+AHT_F.US,D,20180201,000000,23.9,23.9,23.58,23.58,8804,0
+AHT_F.US,D,20180202,000000,23.7,23.7,23.36,23.65,29748,0
+AHT_F.US,D,20180205,000000,23.38,23.39,22.26,22.41,89731,0
+AHT_F.US,D,20180206,000000,22.28,22.78,22.21,22.74,76099,0
+AHT_F.US,D,20180207,000000,22.75,22.95,22.75,22.88,17508,0
+AHT_F.US,D,20180208,000000,23,23.01,22.6452,22.7,13698,0
+AHT_F.US,D,20180209,000000,22.85,22.85,22.3854,22.75,19677,0
+AHT_F.US,D,20180212,000000,22.8,22.98,22.7778,22.98,9586,0
+AHT_F.US,D,20180213,000000,22.98,22.99,22.65,22.75,13075,0
+AHT_F.US,D,20180214,000000,22.55,22.97,22.55,22.86,6254,0
+AHT_F.US,D,20180215,000000,22.91,22.9389,22.81,22.851,5783,0
+AHT_F.US,D,20180216,000000,23,23.0955,22.84,23.0144,2920,0
+AHT_F.US,D,20180220,000000,22.9068,22.99,22.9068,22.99,3925,0
+AHT_F.US,D,20180221,000000,22.84,23.1,22.84,23.05,10545,0
+AHT_F.US,D,20180222,000000,23.1,23.15,22.9,23.09,22040,0
+AHT_F.US,D,20180223,000000,23.12,23.35,23.0499,23.35,6110,0
+AHT_F.US,D,20180226,000000,23.23,23.47,23.2,23.22,13628,0
+AHT_F.US,D,20180227,000000,23.26,23.369,23.26,23.369,4156,0
+AHT_F.US,D,20180228,000000,23.36,23.38,23.26,23.26,11852,0
+AHT_F.US,D,20180301,000000,23.305,23.37,23.2001,23.3192,5626,0
+AHT_F.US,D,20180302,000000,23.29,23.2999,23.218,23.218,2236,0
+AHT_F.US,D,20180305,000000,23.1,23.29,23.1,23.23,5434,0
+AHT_F.US,D,20180306,000000,23.26,23.3,23.2009,23.2686,1735,0
+AHT_F.US,D,20180307,000000,23.3,23.37,23.261,23.261,18842,0
+AHT_F.US,D,20180308,000000,23.3534,23.4,23.32,23.4,8552,0
+AHT_F.US,D,20180309,000000,23.288,23.4599,23.288,23.45,12196,0
+AHT_F.US,D,20180312,000000,23.3329,23.3899,23.29,23.3502,1721,0
+AHT_F.US,D,20180313,000000,23.35,23.46,23.296,23.4299,3307,0
+AHT_F.US,D,20180314,000000,23.395,23.45,23.385,23.385,6431,0
+AHT_F.US,D,20180315,000000,23.47,23.49,23.38,23.424,3190,0
+AHT_F.US,D,20180316,000000,23.373,23.51,23.373,23.47,5094,0
+AHT_F.US,D,20180319,000000,23.4712,23.71,23.4712,23.529,8300,0
+AHT_F.US,D,20180320,000000,23.5,23.595,23.5,23.59,4185,0
+AHT_F.US,D,20180321,000000,23.59,23.6699,23.5,23.561,6205,0
+AHT_F.US,D,20180322,000000,23.64,23.64,23.5,23.64,5679,0
+AHT_F.US,D,20180323,000000,23.67,23.73,23.62,23.73,6809,0
+AHT_F.US,D,20180326,000000,23.67,23.75,23.55,23.7,5468,0
+AHT_F.US,D,20180327,000000,23.74,23.87,23.65,23.84,13293,0
+AHT_F.US,D,20180328,000000,23.48,23.48,23.2457,23.2457,9935,0
+AHT_F.US,D,20180329,000000,23.281,23.3248,23.26,23.26,2825,0
+AHT_F.US,D,20180402,000000,23.37,23.37,23.21,23.21,4355,0
+AHT_F.US,D,20180403,000000,23.09,23.25,23.0364,23.25,15360,0
+AHT_F.US,D,20180404,000000,23.17,23.23,23.05,23.23,2245,0
+AHT_F.US,D,20180405,000000,23.1799,23.24,23.0025,23.24,6961,0
+AHT_F.US,D,20180406,000000,23.0968,23.24,23.0968,23.24,5883,0
+AHT_F.US,D,20180409,000000,23.1461,23.25,23.1436,23.25,3892,0
+AHT_F.US,D,20180410,000000,23.164,23.164,23.05,23.1081,9349,0
+AHT_F.US,D,20180411,000000,23.01,23.01,22.88,22.88,1973,0
+AHT_F.US,D,20180412,000000,23.07,23.07,22.85,22.96,6917,0
+AHT_F.US,D,20180413,000000,22.9015,22.94,22.74,22.94,3471,0
+AHT_F.US,D,20180416,000000,22.98,23.1062,22.94,22.985,4960,0
+AHT_F.US,D,20180417,000000,23,23.07,22.8116,22.816,12420,0
+AHT_F.US,D,20180418,000000,22.9541,22.97,22.7,22.7,10794,0
+AHT_F.US,D,20180419,000000,22.8094,23.3159,22.59,23.16,58602,0
+AHT_F.US,D,20180420,000000,23.16,23.16,22.89,23.04,18485,0
+AHT_F.US,D,20180423,000000,23.1112,23.1112,22.87,22.88,2600,0
+AHT_F.US,D,20180424,000000,22.8,22.85,22.76,22.8366,3241,0
+AHT_F.US,D,20180425,000000,22.68,22.7261,22.611,22.635,11185,0
+AHT_F.US,D,20180426,000000,22.56,22.755,22.56,22.69,13235,0
+AHT_F.US,D,20180427,000000,22.59,22.63,22.56,22.56,4204,0
+AHT_F.US,D,20180430,000000,22.6,22.8,22.56,22.7246,9857,0
+AHT_F.US,D,20180501,000000,22.8186,22.8386,22.7853,22.7853,936,0
+AHT_F.US,D,20180502,000000,22.8799,22.9299,22.71,22.83,11301,0
+AHT_F.US,D,20180503,000000,22.92,22.93,22.8211,22.9,4568,0
+AHT_F.US,D,20180504,000000,22.9908,23.13,22.9501,23.13,1640,0
+AHT_F.US,D,20180507,000000,22.92,23.07,22.91,22.94,24413,0
+AHT_F.US,D,20180508,000000,22.96,23.1099,22.94,23.0961,13659,0
+AHT_F.US,D,20180509,000000,23.12,23.22,23.12,23.22,5246,0
+AHT_F.US,D,20180510,000000,23.23,23.5,23.2,23.4,10858,0
+AHT_F.US,D,20180511,000000,23.5,23.575,23.4002,23.502,17715,0
+AHT_F.US,D,20180514,000000,23.37,23.37,23.12,23.15,19114,0
+AHT_F.US,D,20180515,000000,23.15,23.3,23.1,23.23,17292,0
+AHT_F.US,D,20180516,000000,23.31,23.31,22.885,23.05,6348,0
+AHT_F.US,D,20180517,000000,23.1724,23.2598,23.07,23.08,11256,0
+AHT_F.US,D,20180518,000000,23.08,23.1435,23.05,23.1435,600,0
+AHT_F.US,D,20180521,000000,23.1809,23.28,23.09,23.09,1511,0
+AHT_F.US,D,20180522,000000,23.13,23.13,23.05,23.06,10321,0
+AHT_F.US,D,20180524,000000,23.203,23.24,23.16,23.23,4638,0
+AHT_F.US,D,20180525,000000,23.39,23.39,23.2352,23.25,2087,0
+AHT_F.US,D,20180529,000000,23.35,23.35,23.16,23.33,5841,0
+AHT_F.US,D,20180530,000000,23.3,23.4288,23.3,23.4288,700,0
+AHT_F.US,D,20180531,000000,23.4,23.4,23.3101,23.3793,1352,0
+AHT_F.US,D,20180601,000000,23.375,23.5,23.375,23.48,19297,0
+AHT_F.US,D,20180604,000000,23.5686,23.59,23.53,23.59,5316,0
+AHT_F.US,D,20180605,000000,23.54,23.5901,23.54,23.59,7400,0
+AHT_F.US,D,20180606,000000,23.5001,24.79,23.5001,23.69,29945,0
+AHT_F.US,D,20180607,000000,23.75,23.75,23.685,23.716,3308,0
+AHT_F.US,D,20180608,000000,23.7,23.739,23.7,23.7,7568,0
+AHT_F.US,D,20180611,000000,23.7,23.7,23.65,23.6941,2119,0
+AHT_F.US,D,20180612,000000,23.73,23.73,23.3,23.41,41148,0
+AHT_F.US,D,20180613,000000,23.4871,23.5899,23.4871,23.49,800,0
+AHT_F.US,D,20180614,000000,23.53,23.58,23.4801,23.5,4761,0
+AHT_F.US,D,20180615,000000,23.6,23.62,23.5112,23.5112,8760,0
+AHT_F.US,D,20180618,000000,23.62,23.7199,23.62,23.6726,5413,0
+AHT_F.US,D,20180619,000000,23.73,23.73,23.65,23.7,2552,0
+AHT_F.US,D,20180620,000000,23.72,23.76,23.6795,23.75,6216,0
+AHT_F.US,D,20180621,000000,23.75,23.99,23.75,23.95,7496,0
+AHT_F.US,D,20180622,000000,23.9474,24.045,23.9474,24.02,9932,0
+AHT_F.US,D,20180625,000000,23.9478,24.05,23.9478,24.05,2802,0
+AHT_F.US,D,20180626,000000,24,24,23.86,23.86,2656,0
+AHT_F.US,D,20180627,000000,23.99,24.07,23.94,24.0281,4716,0
+AHT_F.US,D,20180628,000000,23.68,23.6859,23.5729,23.6756,7269,0
+AHT_F.US,D,20180629,000000,23.69,23.74,23.6201,23.632,2961,0
+AHT_F.US,D,20180702,000000,23.72,23.72,23.54,23.54,3209,0
+AHT_F.US,D,20180703,000000,23.61,23.75,23.6,23.62,4874,0
+AHT_F.US,D,20180705,000000,23.84,24,23.83,23.98,15209,0
+AHT_F.US,D,20180706,000000,23.95,24.07,23.8312,23.98,4673,0
+AHT_F.US,D,20180709,000000,24.07,24.15,23.9844,24.03,5563,0
+AHT_F.US,D,20180710,000000,24.11,24.11,24.0519,24.053,2984,0
+AHT_F.US,D,20180711,000000,24.06,24.109,23.98,23.98,6109,0
+AHT_F.US,D,20180712,000000,24.0635,24.0635,24.0521,24.0521,573,0
+AHT_F.US,D,20180713,000000,24.11,24.11,23.98,24.0464,3132,0
+AHT_F.US,D,20180716,000000,24.09,24.15,24.039,24.15,10099,0
+AHT_F.US,D,20180717,000000,24.06,24.16,24.06,24.15,4947,0
+AHT_F.US,D,20180718,000000,24.17,24.19,24.1403,24.19,10129,0
+AHT_F.US,D,20180719,000000,24.17,24.2,24.17,24.2,3437,0
+AHT_F.US,D,20180720,000000,24.2,24.21,24.2,24.21,1559,0
+AHT_F.US,D,20180723,000000,24.1908,24.21,24.1908,24.2095,2575,0
+AHT_F.US,D,20180724,000000,24.203,24.205,24.01,24.01,7580,0
+AHT_F.US,D,20180725,000000,24.12,24.2,24.0515,24.12,2663,0
+AHT_F.US,D,20180726,000000,24.12,24.22,24.12,24.22,3479,0
+AHT_F.US,D,20180727,000000,24.22,24.22,24.1995,24.1995,950,0
+AHT_F.US,D,20180730,000000,24.24,24.24,24.0529,24.24,12350,0
+AHT_F.US,D,20180731,000000,24.03,24.12,24.03,24.1192,2960,0
+AHT_F.US,D,20180801,000000,24.12,24.25,24.1133,24.25,4712,0
+AHT_F.US,D,20180802,000000,24.22,24.4734,24.2,24.32,33299,0
+AHT_F.US,D,20180803,000000,24.48,24.48,24.03,24.03,30467,0
+AHT_F.US,D,20180806,000000,24.2473,24.2473,24,24,18602,0
+AHT_F.US,D,20180807,000000,23.98,24.0167,23.66,23.66,18491,0
+AHT_F.US,D,20180808,000000,23.717,23.77,23.59,23.59,3236,0
+AHT_F.US,D,20180809,000000,23.5736,23.5736,23.55,23.55,338,0
+AHT_F.US,D,20180810,000000,23.9562,23.9562,23.6,23.8755,1569,0
+AHT_F.US,D,20180813,000000,23.6348,23.749,23.6348,23.749,1134,0
+AHT_F.US,D,20180814,000000,23.7,23.7386,23.65,23.65,952,0
+AHT_F.US,D,20180815,000000,23.705,23.71,23.66,23.71,1700,0
+AHT_F.US,D,20180816,000000,23.6856,23.75,23.6833,23.7027,4752,0
+AHT_F.US,D,20180817,000000,23.7706,23.87,23.7032,23.87,1505,0
+AHT_F.US,D,20180820,000000,23.88,23.88,23.661,23.76,10709,0
+AHT_F.US,D,20180821,000000,23.85,23.9926,23.85,23.95,3783,0
+AHT_F.US,D,20180822,000000,23.93,24.29,23.93,24.27,9921,0
+AHT_F.US,D,20180823,000000,24.2037,24.3084,24,24.3084,14930,0
+AHT_F.US,D,20180824,000000,24.3471,24.3481,24.12,24.3481,3313,0
+AHT_F.US,D,20180827,000000,24.16,24.247,24.16,24.16,3100,0
+AHT_F.US,D,20180828,000000,24.15,24.2282,24.02,24.11,10905,0
+AHT_F.US,D,20180829,000000,24.05,24.208,24.01,24.01,17115,0
+AHT_F.US,D,20180830,000000,24.19,24.19,24.07,24.19,896,0
+AHT_F.US,D,20180831,000000,24.2277,24.2277,24.0821,24.0821,3046,0
+AHT_F.US,D,20180904,000000,24.23,24.33,24.1817,24.32,6617,0
+AHT_F.US,D,20180905,000000,24.22,24.3,24.12,24.282,10665,0
+AHT_F.US,D,20180906,000000,24.2617,24.2617,24.1836,24.24,1595,0
+AHT_F.US,D,20180907,000000,24.2,24.28,23.85,24.001,16493,0
+AHT_F.US,D,20180910,000000,23.9,24.29,23.9,24.2,9067,0
+AHT_F.US,D,20180911,000000,24.2,24.267,24.1947,24.2034,6075,0
+AHT_F.US,D,20180912,000000,24.17,24.23,24.1341,24.23,4660,0
+AHT_F.US,D,20180913,000000,24.23,24.23,23.93,24.06,11207,0
+AHT_F.US,D,20180914,000000,24.1361,24.1967,24.08,24.1,4060,0
+AHT_F.US,D,20180917,000000,24.0999,24.1,23.95,24.0333,11628,0
+AHT_F.US,D,20180918,000000,24.034,24.28,24.034,24.28,3196,0
+AHT_F.US,D,20180919,000000,24.12,24.2844,23.9501,24.28,9886,0
+AHT_F.US,D,20180920,000000,24.28,24.28,24.02,24.2,39962,0
+AHT_F.US,D,20180921,000000,24.0497,24.1883,24.02,24.09,3253,0
+AHT_F.US,D,20180924,000000,24.1082,24.2118,24.0622,24.088,2872,0
+AHT_F.US,D,20180925,000000,24.19,24.33,24.151,24.28,11206,0
+AHT_F.US,D,20180926,000000,24.32,24.33,24.07,24.33,5300,0
+AHT_F.US,D,20180927,000000,23.94,24.12,23.8512,24.12,11725,0
+AHT_F.US,D,20180928,000000,23.868,24.2,23.868,23.9166,14821,0
+AHT_F.US,D,20181001,000000,24.14,24.17,23.95,24.17,5477,0
+AHT_F.US,D,20181002,000000,24.13,24.16,24.13,24.16,3119,0
+AHT_F.US,D,20181003,000000,23.95,24.15,23.7966,24,72271,0
+AHT_F.US,D,20181004,000000,23.85,23.99,23.25,23.89,14763,0
+AHT_F.US,D,20181005,000000,23.69,23.95,23.1682,23.93,24204,0
+AHT_F.US,D,20181008,000000,23.94,24.09,23.9,24.07,13662,0
+AHT_F.US,D,20181009,000000,24.07,24.0765,23.97,24.05,5586,0
+AHT_F.US,D,20181010,000000,23.952,23.952,23.84,23.8799,1228,0
+AHT_F.US,D,20181011,000000,23.85,23.8585,23.7,23.7,2214,0
+AHT_F.US,D,20181012,000000,23.7,23.8091,23.7,23.8091,6067,0
+AHT_F.US,D,20181015,000000,24,24,23.6156,23.68,9708,0
+AHT_F.US,D,20181016,000000,23.64,23.75,23.52,23.63,5013,0
+AHT_F.US,D,20181017,000000,23.55,23.85,23.52,23.85,3187,0
+AHT_F.US,D,20181018,000000,23.7,23.8176,23.28,23.7092,6428,0
+AHT_F.US,D,20181019,000000,23.53,23.6091,23.5209,23.5209,2605,0
+AHT_F.US,D,20181022,000000,23.72,23.78,23.3001,23.6,13424,0
+AHT_F.US,D,20181023,000000,23.45,23.6318,23.29,23.29,3598,0
+AHT_F.US,D,20181024,000000,23.28,23.5342,23.1047,23.1169,10176,0
+AHT_F.US,D,20181025,000000,23.13,23.2456,22.88,23.1,36565,0
+AHT_F.US,D,20181026,000000,22.79,23.0648,22.75,22.95,2391,0
+AHT_F.US,D,20181029,000000,22.95,23.115,22.875,23.115,9804,0
+AHT_F.US,D,20181030,000000,23,23.125,22.7677,23.05,6505,0
+AHT_F.US,D,20181031,000000,23.1,23.26,23.0042,23.0042,4997,0
+AHT_F.US,D,20181101,000000,22.99,23,22.836,22.8664,14763,0
+AHT_F.US,D,20181102,000000,22.8,22.9,22.6,22.6,27271,0
+AHT_F.US,D,20181105,000000,22.43,23.07,22.43,22.61,7122,0
+AHT_F.US,D,20181106,000000,22.51,22.7995,22.51,22.7995,1007,0
+AHT_F.US,D,20181107,000000,22.7899,22.96,22.52,22.96,8521,0
+AHT_F.US,D,20181108,000000,22.94,22.94,22.75,22.8,10799,0
+AHT_F.US,D,20181109,000000,22.9,22.91,22.52,22.8,7367,0
+AHT_F.US,D,20181112,000000,22.6312,22.74,22.48,22.5652,4947,0
+AHT_F.US,D,20181113,000000,22.45,22.4515,22.45,22.4515,1299,0
+AHT_F.US,D,20181114,000000,22.4136,22.4136,22.4136,22.4136,1100,0
+AHT_F.US,D,20181115,000000,22.3178,22.3178,21.9513,21.9999,14188,0
+AHT_F.US,D,20181116,000000,21.8489,22.0199,21.75,21.88,8234,0
+AHT_F.US,D,20181119,000000,22.0095,22.0153,21.75,21.75,5528,0
+AHT_F.US,D,20181120,000000,21.61,21.7675,21.61,21.65,9367,0
+AHT_F.US,D,20181121,000000,21.7319,21.85,21.7319,21.85,15811,0
+AHT_F.US,D,20181123,000000,21.89,21.98,21.7317,21.7925,4094,0
+AHT_F.US,D,20181126,000000,21.78,22.04,21.65,22.04,12745,0
+AHT_F.US,D,20181127,000000,21.73,21.94,21.61,21.76,9322,0
+AHT_F.US,D,20181128,000000,21.66,21.7033,21.2,21.59,19242,0
+AHT_F.US,D,20181129,000000,21.5135,21.87,21.3,21.7535,7967,0
+AHT_F.US,D,20181130,000000,21.52,21.83,21.5001,21.81,22263,0
+AHT_F.US,D,20181203,000000,21.85,21.89,21.75,21.84,11873,0
+AHT_F.US,D,20181204,000000,21.61,22.0754,21.61,22.02,12160,0
+AHT_F.US,D,20181206,000000,21.8877,21.92,21.5746,21.89,1840,0
+AHT_F.US,D,20181207,000000,21.89,21.93,21.6151,21.6207,2268,0
+AHT_F.US,D,20181210,000000,22.1138,22.13,21.51,21.62,27803,0
+AHT_F.US,D,20181211,000000,21.7,21.75,21.6,21.64,26523,0
+AHT_F.US,D,20181212,000000,21.7947,21.8418,21.6,21.6574,8530,0
+AHT_F.US,D,20181213,000000,21.5,21.5933,21.5,21.56,4075,0
+AHT_F.US,D,20181214,000000,21.53,21.84,21.5,21.84,8354,0
+AHT_F.US,D,20181217,000000,21.57,21.84,20.03,20.78,16500,0
+AHT_F.US,D,20181218,000000,20.78,20.85,19.97,20.5,19210,0
+AHT_F.US,D,20181219,000000,20.39,20.82,20.2404,20.5911,4712,0
+AHT_F.US,D,20181220,000000,20.21,20.4,19.67,19.9,53234,0
+AHT_F.US,D,20181221,000000,19.9815,20,19.43,19.6,20158,0
+AHT_F.US,D,20181224,000000,19.4619,19.4619,18.7512,19.25,10482,0
+AHT_F.US,D,20181226,000000,19.15,19.29,18.5001,19.12,52243,0
+AHT_F.US,D,20181227,000000,18.851,19.52,18.851,19.52,14033,0
+AHT_F.US,D,20181228,000000,19.0636,19.0636,18.41,18.751,28413,0
+AHT_F.US,D,20181231,000000,19,19.37,18.57,18.57,30396,0
+AHT_F.US,D,20190102,000000,18.6,19.47,18.6,19.47,18471,0
+AHT_F.US,D,20190103,000000,19.38,19.73,19.23,19.4,7965,0
+AHT_F.US,D,20190104,000000,19.6,20.16,19.6,20.07,10251,0
+AHT_F.US,D,20190107,000000,20.08,20.94,20.08,20.895,6368,0
+AHT_F.US,D,20190108,000000,20.92,21.14,20.38,20.4,23612,0
+AHT_F.US,D,20190109,000000,20.6,20.78,20.51,20.78,7651,0
+AHT_F.US,D,20190110,000000,20.78,20.78,20.4508,20.78,5741,0
+AHT_F.US,D,20190111,000000,20.77,20.78,20.4701,20.5895,2788,0
+AHT_F.US,D,20190114,000000,20.75,20.99,20.6166,20.99,7603,0
+AHT_F.US,D,20190115,000000,20.99,21.08,20.88,21.08,8047,0
+AHT_F.US,D,20190116,000000,20.8343,21.16,20.8343,21.1399,8459,0
+AHT_F.US,D,20190117,000000,21.105,21.22,21.03,21.05,10188,0
+AHT_F.US,D,20190118,000000,21.15,21.15,20.97,21.08,3487,0
+AHT_F.US,D,20190122,000000,21.14,21.38,20.97,20.98,2464,0
+AHT_F.US,D,20190123,000000,21.05,21.1288,20.97,20.97,44681,0
+AHT_F.US,D,20190124,000000,20.97,21.2499,20.97,21.099,10623,0
+AHT_F.US,D,20190125,000000,21.14,21.3476,21.075,21.075,7772,0
+AHT_F.US,D,20190128,000000,21.02,21.1399,20.9827,20.9827,4260,0
+AHT_F.US,D,20190129,000000,21.0429,21.1452,21.04,21.04,1669,0
+AHT_F.US,D,20190130,000000,21.1,21.35,21.1,21.15,8676,0
+AHT_F.US,D,20190131,000000,21.35,21.73,19.67,19.67,166626,0
+AHT_F.US,D,20190201,000000,20.79,20.79,20.43,20.53,81638,0
+AHT_F.US,D,20190204,000000,20.6,20.65,20.5807,20.65,26266,0
+AHT_F.US,D,20190205,000000,20.66,20.7881,20.64,20.65,28384,0
+AHT_F.US,D,20190206,000000,20.74,20.75,20.24,20.24,29287,0
+AHT_F.US,D,20190207,000000,20.27,20.3803,19.8261,20.22,22418,0
+AHT_F.US,D,20190208,000000,20.219,20.2599,19.8,19.81,43708,0
+AHT_F.US,D,20190211,000000,19.9,20.28,19.5,20.23,303879,0
+AHT_F.US,D,20190212,000000,20.38,20.64,20.38,20.56,59070,0
+AHT_F.US,D,20190213,000000,20.72,20.72,20.44,20.65,26040,0
+AHT_F.US,D,20190214,000000,20.51,20.74,20.48,20.63,16826,0
+AHT_F.US,D,20190215,000000,20.67,21.09,20.6043,21.03,85130,0
+AHT_F.US,D,20190219,000000,21.14,21.76,21.03,21.75,41539,0
+AHT_F.US,D,20190220,000000,21.72,22.07,21.58,21.69,30404,0
+AHT_F.US,D,20190221,000000,21.7,21.8589,21.5,21.8066,53434,0
+AHT_F.US,D,20190222,000000,21.85,22.0698,21.85,22,21399,0
+AHT_F.US,D,20190225,000000,22.1,22.24,22.03,22.09,20610,0
+AHT_F.US,D,20190226,000000,22.0105,22.25,22.01,22.18,15723,0
+AHT_F.US,D,20190227,000000,22.2,22.28,22.04,22.11,8629,0
+AHT_F.US,D,20190228,000000,22.11,22.32,21.925,22.29,55558,0
+AHT_F.US,D,20190301,000000,22.12,22.17,21.88,22.17,23517,0
+AHT_F.US,D,20190304,000000,22.35,22.35,22.0481,22.23,3604,0
+AHT_F.US,D,20190305,000000,22.1257,22.66,22,22.5,95510,0
+AHT_F.US,D,20190306,000000,22.5,22.7437,22.3851,22.64,15435,0
+AHT_F.US,D,20190307,000000,22.64,22.7,22.542,22.68,4059,0
+AHT_F.US,D,20190308,000000,22.6874,23.13,22.6373,22.76,31405,0
+AHT_F.US,D,20190311,000000,22.8774,23.06,22.7805,23.06,9480,0
+AHT_F.US,D,20190312,000000,23.0258,23.1444,23.021,23.09,9354,0
+AHT_F.US,D,20190313,000000,23.2165,23.25,23.15,23.2,6816,0
+AHT_F.US,D,20190314,000000,23.2,23.24,23.1776,23.201,4414,0
+AHT_F.US,D,20190315,000000,23.2063,23.29,23.04,23.095,18989,0
+AHT_F.US,D,20190318,000000,23.06,23.46,23.05,23.39,60362,0
+AHT_F.US,D,20190319,000000,23.36,23.36,23.16,23.185,6190,0
+AHT_F.US,D,20190320,000000,22.9659,23.1599,22.9659,23.12,2192,0
+AHT_F.US,D,20190321,000000,23.14,23.2478,23.1348,23.19,835,0
+AHT_F.US,D,20190322,000000,23.03,23.2,22.8728,23.1,4450,0
+AHT_F.US,D,20190325,000000,22.9,23.13,22.85,23.13,10267,0
+AHT_F.US,D,20190326,000000,23.13,23.23,23.099,23.19,55818,0
+AHT_F.US,D,20190327,000000,23.1249,23.33,23.1249,23.33,9740,0
+AHT_F.US,D,20190328,000000,22.83,23.1,22.76,23.1,13169,0
+AHT_F.US,D,20190329,000000,23.16,23.28,23.048,23.16,42808,0
+AHT_F.US,D,20190401,000000,23.33,23.33,23.15,23.28,4507,0
+AHT_F.US,D,20190402,000000,23.2641,23.3,23.15,23.3,2956,0
+AHT_F.US,D,20190403,000000,23.24,23.3813,23.24,23.36,4190,0
+AHT_F.US,D,20190404,000000,23.4,23.44,23.3002,23.36,5810,0
+AHT_F.US,D,20190405,000000,23.36,23.42,23.3,23.31,4835,0
+AHT_F.US,D,20190408,000000,23.3842,23.479,23.22,23.295,1170,0
+AHT_F.US,D,20190409,000000,23.1726,23.23,23.0526,23.0526,2936,0
+AHT_F.US,D,20190410,000000,23.1955,23.2058,23.126,23.2058,1133,0
+AHT_F.US,D,20190411,000000,23.2176,23.2222,23.0133,23.08,6401,0
+AHT_F.US,D,20190412,000000,23.11,23.1399,23.09,23.1281,4385,0
+AHT_F.US,D,20190415,000000,23.17,23.19,23.1165,23.185,3486,0
+AHT_F.US,D,20190416,000000,23.1,23.34,23.06,23.1285,13423,0
+AHT_F.US,D,20190417,000000,23.18,23.25,23,23,12339,0
+AHT_F.US,D,20190418,000000,23.075,23.1024,22.9,23.0145,7642,0
+AHT_F.US,D,20190422,000000,23.01,23.13,22.73,23.07,10286,0
+AHT_F.US,D,20190423,000000,22.9665,23.14,22.75,23.14,4891,0
+AHT_F.US,D,20190424,000000,23.11,23.2,23.08,23.18,14536,0
+AHT_F.US,D,20190425,000000,23.19,23.27,23.17,23.27,2422,0
+AHT_F.US,D,20190426,000000,23.3,23.3314,23.25,23.3,10928,0
+AHT_F.US,D,20190429,000000,23.3,23.38,23.0201,23.24,37981,0
+AHT_F.US,D,20190430,000000,23.17,23.49,23.1589,23.49,91608,0
+AHT_F.US,D,20190501,000000,23.3542,23.49,23.1475,23.31,6135,0
+AHT_F.US,D,20190502,000000,23.3662,23.3662,23.339,23.339,759,0
+AHT_F.US,D,20190503,000000,23.2692,23.48,23.1787,23.4337,9084,0
+AHT_F.US,D,20190506,000000,23.1842,23.71,23.1842,23.35,7421,0
+AHT_F.US,D,20190507,000000,23.4728,23.5387,23.1701,23.42,6620,0
+AHT_F.US,D,20190508,000000,23.3916,23.4124,23.297,23.41,4139,0
+AHT_F.US,D,20190509,000000,23.2048,23.2048,23.2048,23.2048,2198,0
+AHT_F.US,D,20190510,000000,23.3852,23.39,23.295,23.3,7155,0
+AHT_F.US,D,20190513,000000,23.2,23.38,22.92,22.92,8694,0
+AHT_F.US,D,20190514,000000,22.96,23.0983,22.85,23,148865,0
+AHT_F.US,D,20190515,000000,22.99,23.14,22.99,23.14,5706,0
+AHT_F.US,D,20190516,000000,23.2,23.34,23.2,23.34,4480,0
+AHT_F.US,D,20190517,000000,23.34,23.37,23.25,23.36,4440,0
+AHT_F.US,D,20190520,000000,23.36,23.363,23.34,23.36,4608,0
+AHT_F.US,D,20190521,000000,23.37,23.51,23.32,23.4,8035,0
+AHT_F.US,D,20190522,000000,23.14,23.65,23.14,23.65,5979,0
+AHT_F.US,D,20190523,000000,23.7166,23.7166,23.38,23.71,17111,0
+AHT_F.US,D,20190524,000000,23.71,23.7195,23.4344,23.5,8608,0
+AHT_F.US,D,20190528,000000,23.5,23.74,23.4733,23.48,11620,0
+AHT_F.US,D,20190529,000000,23.51,23.65,23.48,23.501,9459,0
+AHT_F.US,D,20190530,000000,23.6,23.6999,23.3446,23.59,3634,0
+AHT_F.US,D,20190531,000000,23.6,23.77,23.34,23.71,46082,0
+AHT_F.US,D,20190603,000000,23.823,23.85,23.75,23.75,1578,0
+AHT_F.US,D,20190604,000000,23.7578,23.89,23.7578,23.89,4486,0
+AHT_F.US,D,20190605,000000,23.9,23.92,23.8419,23.92,4434,0
+AHT_F.US,D,20190606,000000,23.88,23.9196,23.7899,23.7899,7416,0
+AHT_F.US,D,20190607,000000,23.8619,24,23.8619,24,8589,0
+AHT_F.US,D,20190610,000000,24,24.05,23.95,23.97,12573,0
+AHT_F.US,D,20190611,000000,23.9851,24.049,23.74,23.75,8094,0
+AHT_F.US,D,20190612,000000,23.76,23.76,23.58,23.6263,2126,0
+AHT_F.US,D,20190613,000000,23.57,23.649,23.48,23.5,5897,0
+AHT_F.US,D,20190614,000000,23.34,23.34,22.17,22.47,50105,0
+AHT_F.US,D,20190617,000000,22.4,22.45,22.2127,22.3783,35153,0
+AHT_F.US,D,20190618,000000,22.35,22.35,22.06,22.15,23394,0
+AHT_F.US,D,20190619,000000,22.15,22.2375,22.0609,22.15,36660,0
+AHT_F.US,D,20190620,000000,22.15,22.45,22.0845,22.45,14348,0
+AHT_F.US,D,20190621,000000,22.29,22.45,22.29,22.39,16399,0
+AHT_F.US,D,20190624,000000,22.39,22.45,22.001,22.11,23432,0
+AHT_F.US,D,20190625,000000,22.1,22.25,22.1,22.25,12611,0
+AHT_F.US,D,20190626,000000,22.2475,22.2475,22,22.1,9392,0
+AHT_F.US,D,20190627,000000,21.71,21.8,21.7032,21.765,10169,0
+AHT_F.US,D,20190628,000000,21.737,21.9,21.63,21.9,40753,0
+AHT_F.US,D,20190701,000000,21.88,21.88,20.81,20.84,21636,0
+AHT_F.US,D,20190702,000000,20.65,21.0999,20.21,20.78,20180,0
+AHT_F.US,D,20190703,000000,20.9,20.9355,20.26,20.29,19704,0
+AHT_F.US,D,20190705,000000,20.36,20.36,20.1,20.3,14444,0
+AHT_F.US,D,20190708,000000,20.31,20.31,20.0004,20.19,8515,0
+AHT_F.US,D,20190709,000000,20.13,20.3,19.77,19.86,26187,0
+AHT_F.US,D,20190710,000000,19.91,19.98,19.02,19.249,23694,0
+AHT_F.US,D,20190711,000000,19.26,19.26,17.761,18.23,64968,0
+AHT_F.US,D,20190712,000000,18.26,19,17.91,19,69262,0
+AHT_F.US,D,20190715,000000,19.19,19.942,19.0778,19.81,82345,0
+AHT_F.US,D,20190716,000000,19.82,20.19,19.57,20.0957,41073,0
+AHT_F.US,D,20190717,000000,20.2,20.2,19.68,19.8,13286,0
+AHT_F.US,D,20190718,000000,19.76,19.76,19,19,26113,0
+AHT_F.US,D,20190719,000000,18.98,19.3,18.92,19,23537,0
+AHT_F.US,D,20190722,000000,19.26,19.63,19.1515,19.25,24873,0
+AHT_F.US,D,20190723,000000,19.15,19.3394,18.8,19.04,40941,0
+AHT_F.US,D,20190724,000000,19.3,19.35,19.07,19.2,130635,0
+AHT_F.US,D,20190725,000000,19.2,19.43,19.08,19.15,39844,0
+AHT_F.US,D,20190726,000000,19.22,19.46,19.153,19.34,32076,0
+AHT_F.US,D,20190729,000000,19.34,19.54,19.3,19.3,34097,0
+AHT_F.US,D,20190730,000000,19.31,19.65,19.28,19.53,37391,0
+AHT_F.US,D,20190731,000000,19.54,19.7143,19.38,19.59,64668,0
+AHT_F.US,D,20190801,000000,19.6,19.82,19.51,19.58,39597,0
+AHT_F.US,D,20190802,000000,19.5331,20.08,19.51,19.9274,19169,0
+AHT_F.US,D,20190805,000000,20,20.0375,19.68,19.77,23616,0
+AHT_F.US,D,20190806,000000,19.7337,20.33,19.7337,20.26,9144,0
+AHT_F.US,D,20190807,000000,20.2,20.415,20,20.25,17424,0
+AHT_F.US,D,20190808,000000,20.31,20.4976,20.22,20.37,15273,0
+AHT_F.US,D,20190809,000000,20.41,20.65,20.41,20.59,14061,0
+AHT_F.US,D,20190812,000000,20.49,20.8,20.45,20.7288,8353,0
+AHT_F.US,D,20190813,000000,20.75,20.87,20.54,20.85,8252,0
+AHT_F.US,D,20190814,000000,20.8465,20.85,20.5,20.79,11607,0
+AHT_F.US,D,20190815,000000,20.7567,21.07,20.7567,21,16078,0
+AHT_F.US,D,20190816,000000,21.24,21.2574,21.078,21.22,2640,0
+AHT_F.US,D,20190819,000000,21.55,21.8051,21.1001,21.4322,14095,0
+AHT_F.US,D,20190820,000000,21.271,21.44,21.2,21.39,11679,0
+AHT_F.US,D,20190821,000000,21.2875,21.74,21.2875,21.74,19097,0
+AHT_F.US,D,20190822,000000,21.84,22,21.67,21.94,19012,0
+AHT_F.US,D,20190823,000000,22.16,22.16,21.68,21.8,20854,0
+AHT_F.US,D,20190826,000000,22.04,22.04,21.499,21.85,16652,0
+AHT_F.US,D,20190827,000000,21.24,21.59,20.24,20.68,21999,0
+AHT_F.US,D,20190828,000000,20.39,20.75,20.12,20.48,33894,0
+AHT_F.US,D,20190829,000000,20.5573,20.99,20.5573,20.65,14942,0
+AHT_F.US,D,20190830,000000,20.7655,21.41,20.661,20.72,51043,0
+AHT_F.US,D,20190903,000000,20.84,20.84,20.65,20.65,4048,0
+AHT_F.US,D,20190904,000000,21.5667,21.5667,20.8159,21.17,5161,0
+AHT_F.US,D,20190905,000000,21,21.1355,20.77,20.85,26725,0
+AHT_F.US,D,20190906,000000,20.76,21.01,20.72,21,7444,0
+AHT_F.US,D,20190909,000000,21.141,21.1429,20.93,20.93,6795,0
+AHT_F.US,D,20190910,000000,21.09,21.13,20.982,21,3940,0
+AHT_F.US,D,20190911,000000,21.18,21.18,20.95,21.06,5337,0
+AHT_F.US,D,20190912,000000,21.19,21.24,21.0711,21.24,10006,0
+AHT_F.US,D,20190913,000000,21.24,21.24,20.94,21.03,5796,0
+AHT_F.US,D,20190916,000000,21.19,21.49,21.152,21.49,7503,0
+AHT_F.US,D,20190917,000000,21.67,21.85,21.41,21.83,19582,0
+AHT_F.US,D,20190918,000000,21.6409,21.85,21.44,21.85,7773,0
+AHT_F.US,D,20190919,000000,21.6528,21.85,21.6528,21.85,4832,0
+AHT_F.US,D,20190920,000000,21.6727,22.04,21.5591,22.04,4515,0
+AHT_F.US,D,20190923,000000,22.05,22.1,21.8342,22.02,12352,0
+AHT_F.US,D,20190924,000000,21.7054,22.07,21.7054,22,8787,0
+AHT_F.US,D,20190925,000000,22,22,21.964,22,2099,0
+AHT_F.US,D,20190926,000000,21.9657,22.17,21.9,22.17,13916,0
+AHT_F.US,D,20190927,000000,21.69,22,21.54,22,10068,0
+AHT_F.US,D,20190930,000000,21.67,22,21.6187,22,46726,0
+AHT_F.US,D,20191001,000000,22,22.1538,21.38,22.11,16075,0
+AHT_F.US,D,20191002,000000,22.06,22.1091,21.49,21.99,7841,0
+AHT_F.US,D,20191003,000000,21.12,21.9979,21.11,21.79,4766,0
+AHT_F.US,D,20191004,000000,21.5,21.9431,21.5,21.85,9310,0
+AHT_F.US,D,20191007,000000,21.7255,22.05,21.7255,21.97,5880,0
+AHT_F.US,D,20191008,000000,21.968,22.08,21.6744,21.8383,6529,0
+AHT_F.US,D,20191009,000000,21.6886,22.02,21.57,22.02,4739,0
+AHT_F.US,D,20191010,000000,22,22.047,21.97,22.047,10798,0
+AHT_F.US,D,20191011,000000,21.8418,21.99,21.84,21.9792,6601,0
+AHT_F.US,D,20191014,000000,21.99,21.99,21.8466,21.95,3277,0
+AHT_F.US,D,20191015,000000,22.1,22.1,21.9105,22.03,16752,0
+AHT_F.US,D,20191016,000000,21.97,22.08,21.89,22.06,12355,0
+AHT_F.US,D,20191017,000000,22.11,22.11,21.9515,21.9515,7006,0
+AHT_F.US,D,20191018,000000,21.93,22.11,21.92,22.04,15089,0
+AHT_F.US,D,20191021,000000,22.0102,22.11,21.9061,22.11,3585,0
+AHT_F.US,D,20191022,000000,21.91,22,21.9,21.9545,9232,0
+AHT_F.US,D,20191023,000000,22.0794,22.11,22.0794,22.1,4817,0
+AHT_F.US,D,20191024,000000,22.11,22.16,22.11,22.12,970,0
+AHT_F.US,D,20191025,000000,21.972,22.04,21.92,21.95,16832,0
+AHT_F.US,D,20191028,000000,21.9,21.935,21.5,21.76,15655,0
+AHT_F.US,D,20191029,000000,21.76,21.8505,21.726,21.8505,2465,0
+AHT_F.US,D,20191030,000000,21.81,21.9,21.723,21.89,13515,0
+AHT_F.US,D,20191031,000000,21.919,21.95,21.7079,21.89,45237,0
+AHT_F.US,D,20191101,000000,21.77,22.09,21.77,22,6431,0
+AHT_F.US,D,20191104,000000,22.12,22.12,21.78,21.83,7144,0
+AHT_F.US,D,20191105,000000,21.8536,22.03,21.63,21.82,6800,0
+AHT_F.US,D,20191106,000000,21.8,21.8,21.623,21.68,15574,0
+AHT_F.US,D,20191107,000000,21.65,21.7485,21.55,21.7485,9008,0
+AHT_F.US,D,20191108,000000,21.99,21.99,21.78,21.8363,2040,0
+AHT_F.US,D,20191111,000000,22.12,22.12,21.65,21.8636,9384,0
+AHT_F.US,D,20191112,000000,21.68,21.8,21.68,21.8,2634,0
+AHT_F.US,D,20191113,000000,21.7,21.775,21.69,21.765,3904,0
+AHT_F.US,D,20191114,000000,21.69,21.8,21.69,21.77,4284,0
+AHT_F.US,D,20191115,000000,21.7686,21.82,21.7104,21.76,4901,0
+AHT_F.US,D,20191118,000000,21.95,21.95,21.897,21.9195,7996,0
+AHT_F.US,D,20191119,000000,21.94,21.94,21.87,21.93,5410,0
+AHT_F.US,D,20191120,000000,21.91,21.95,21.84,21.92,6865,0
+AHT_F.US,D,20191121,000000,21.93,21.95,21.8559,21.95,3533,0
+AHT_F.US,D,20191122,000000,22.0212,22.07,21.8522,22.07,3436,0
+AHT_F.US,D,20191125,000000,21.991,22,21.65,22,4474,0
+AHT_F.US,D,20191126,000000,22.12,22.12,21.84,21.9929,4704,0
+AHT_F.US,D,20191127,000000,21.99,21.99,21.96,21.99,3784,0
+AHT_F.US,D,20191129,000000,22.071,22.13,22.04,22.13,5408,0
+AHT_F.US,D,20191202,000000,22.0874,22.11,21.97,22.07,3250,0
+AHT_F.US,D,20191203,000000,22.13,22.13,21.87,21.87,15928,0
+AHT_F.US,D,20191204,000000,21.9739,22.0601,21.5,21.5,22691,0
+AHT_F.US,D,20191205,000000,21.5669,21.65,21.3,21.35,8627,0
+AHT_F.US,D,20191206,000000,21.4999,21.5,21.43,21.5,5705,0
+AHT_F.US,D,20191209,000000,21.33,21.4976,21.33,21.45,3451,0
+AHT_F.US,D,20191210,000000,21.3746,21.46,21.27,21.36,3698,0
+AHT_F.US,D,20191211,000000,21.36,21.6359,21.35,21.54,6908,0
+AHT_F.US,D,20191212,000000,21.59,21.59,21.3494,21.45,7230,0
+AHT_F.US,D,20191213,000000,21.31,21.65,21.31,21.55,2746,0
+AHT_F.US,D,20191216,000000,21.65,21.9614,21.55,21.55,5863,0
+AHT_F.US,D,20191217,000000,21.74,21.96,21.735,21.8497,5497,0
+AHT_F.US,D,20191218,000000,21.88,21.952,21.83,21.83,2710,0
+AHT_F.US,D,20191219,000000,21.8898,21.9259,21.88,21.88,4908,0
+AHT_F.US,D,20191220,000000,21.43,22,21.43,21.8308,1787,0
+AHT_F.US,D,20191223,000000,21.66,22.01,21.66,21.9321,8837,0
+AHT_F.US,D,20191226,000000,21.93,22.0388,21.9,22.03,2986,0
+AHT_F.US,D,20191227,000000,21.9975,22.03,21.82,21.82,7758,0
+AHT_F.US,D,20191230,000000,21.58,21.65,21.58,21.65,1259,0
+AHT_F.US,D,20191231,000000,21.75,22.03,21.57,21.96,18699,0
+AHT_F.US,D,20200102,000000,22.2,22.2,21.994,22,32964,0
+AHT_F.US,D,20200103,000000,22.0515,22.1721,22.05,22.1,16385,0
+AHT_F.US,D,20200106,000000,22.09,22.2,22.09,22.19,16797,0
+AHT_F.US,D,20200107,000000,22.2,22.45,22.2,22.3239,11562,0
+AHT_F.US,D,20200108,000000,22.45,22.45,22.234,22.39,8293,0
+AHT_F.US,D,20200109,000000,22.34,22.4,22.15,22.4,8132,0
+AHT_F.US,D,20200110,000000,22.441,22.441,22.34,22.3901,8882,0
+AHT_F.US,D,20200113,000000,22.4,22.43,22.39,22.4122,4668,0
+AHT_F.US,D,20200114,000000,22.3975,22.4,22.3773,22.4,7280,0
+AHT_F.US,D,20200115,000000,22.4,22.4,22.36,22.4,7892,0
+AHT_F.US,D,20200116,000000,22.45,22.45,22.3947,22.43,19406,0
+AHT_F.US,D,20200117,000000,22.43,22.45,22.3659,22.44,14082,0
+AHT_F.US,D,20200121,000000,22.45,22.5486,22.22,22.5,13466,0
+AHT_F.US,D,20200122,000000,22.5,22.62,22.3995,22.53,14902,0
+AHT_F.US,D,20200123,000000,22.7,22.7,22.41,22.45,16012,0
+AHT_F.US,D,20200124,000000,22.79,22.79,22.5,22.5148,8561,0
+AHT_F.US,D,20200127,000000,22.15,22.3538,22,22.31,11881,0
+AHT_F.US,D,20200128,000000,22.57,22.57,22.344,22.39,7216,0
+AHT_F.US,D,20200129,000000,22.4,22.4,22.26,22.26,1673,0
+AHT_F.US,D,20200130,000000,22.2898,22.4,22.15,22.38,4251,0
+AHT_F.US,D,20200131,000000,22.57,22.57,22.39,22.5,12098,0
+AHT_F.US,D,20200203,000000,22.55,22.56,22.495,22.5,5642,0
+AHT_F.US,D,20200204,000000,22.5,22.64,22.5,22.64,6140,0
+AHT_F.US,D,20200205,000000,22.5566,22.79,22.5,22.66,4750,0
+AHT_F.US,D,20200206,000000,22.65,22.6976,22.65,22.6976,2773,0
+AHT_F.US,D,20200207,000000,22.69,22.81,22.64,22.65,9544,0
+AHT_F.US,D,20200210,000000,22.4656,22.77,22.4656,22.7433,8817,0
+AHT_F.US,D,20200211,000000,23.65,23.65,22.88,22.88,4516,0
+AHT_F.US,D,20200212,000000,23.43,23.43,23.0811,23.2492,12568,0
+AHT_F.US,D,20200213,000000,23.4,23.4,23.2286,23.2286,1122,0
+AHT_F.US,D,20200214,000000,23.25,23.25,23.05,23.05,4977,0
+AHT_F.US,D,20200218,000000,22.9742,23.1219,22.95,23.11,8525,0
+AHT_F.US,D,20200219,000000,23.1579,23.16,22.95,23.16,15679,0
+AHT_F.US,D,20200220,000000,23.3158,23.32,23.19,23.31,4516,0
+AHT_F.US,D,20200221,000000,23.34,23.34,23.1549,23.22,3747,0
+AHT_F.US,D,20200224,000000,23.01,23.01,22.508,22.508,10862,0
+AHT_F.US,D,20200225,000000,22.48,23.43,20.67,21.1276,34617,0
+AHT_F.US,D,20200226,000000,20.52,21.63,20.52,21,12326,0
+AHT_F.US,D,20200227,000000,20.975,20.99,20.29,20.54,26865,0
+AHT_F.US,D,20200228,000000,20.33,20.33,19.16,19.72,26008,0
+AHT_F.US,D,20200302,000000,19.72,20.1284,18.58,19.5999,16380,0
+AHT_F.US,D,20200303,000000,20.17,20.3674,19.06,19.1,29237,0
+AHT_F.US,D,20200304,000000,19.12,19.7184,19.03,19.43,18766,0
+AHT_F.US,D,20200305,000000,19.38,19.38,17.75,18.08,27467,0
+AHT_F.US,D,20200306,000000,17.04,17.365,14.65,16.825,33941,0
+AHT_F.US,D,20200309,000000,15.02,15.33,12.8601,14.06,31685,0
+AHT_F.US,D,20200310,000000,14.01,14.6641,12.41,13,24726,0
+AHT_F.US,D,20200311,000000,12.5,12.5614,9.192,10.5,61107,0
+AHT_F.US,D,20200312,000000,8.3,8.81,7.82,7.9069,38174,0
+AHT_F.US,D,20200313,000000,9,9,6.7932,7.96,53054,0
+AHT_F.US,D,20200316,000000,5.6,6.7,5.305,6.1,29697,0
+AHT_F.US,D,20200317,000000,6.15,6.33,4.73,4.73,118856,0
+AHT_F.US,D,20200318,000000,4,4,3,3.3,79419,0
+AHT_F.US,D,20200319,000000,3.05,5.15,2.634,4.91,387655,0
+AHT_F.US,D,20200320,000000,4.75,5.4,4.48,4.51,83463,0
+AHT_F.US,D,20200323,000000,4.5,5.55,4.05,4.4,36152,0
+AHT_F.US,D,20200324,000000,4.72,5.19,4.3215,4.7001,41046,0
+AHT_F.US,D,20200325,000000,5.4,7.35,5.23,6.7299,71805,0
+AHT_F.US,D,20200326,000000,7.25,8.95,7.25,8.1075,52434,0
+AHT_F.US,D,20200327,000000,7.95,8.4158,7.5,7.55,64846,0
+AHT_F.US,D,20200330,000000,6.75,7.45,6.05,6.05,81072,0
+AHT_F.US,D,20200331,000000,6.5,6.94,6.195,6.6,36362,0
+AHT_F.US,D,20200401,000000,6.1802,6.3502,4.64,4.83,50614,0
+AHT_F.US,D,20200402,000000,4.8,5.1896,4.8,5,29108,0
+AHT_F.US,D,20200403,000000,5,5.003,4.77,4.87,10754,0
+AHT_F.US,D,20200406,000000,4.9716,5.5,4.8,5.165,24409,0
+AHT_F.US,D,20200407,000000,5.59,6.05,5.16,5.16,47626,0
+AHT_F.US,D,20200408,000000,5.92,6.6575,5.92,5.97,34038,0
+AHT_F.US,D,20200409,000000,6.5,7.96,6.48,7.14,78014,0
+AHT_F.US,D,20200413,000000,7.14,7.43,6.47,6.97,28202,0
+AHT_F.US,D,20200414,000000,6.97,7.1504,6.24,6.52,26622,0
+AHT_F.US,D,20200415,000000,7.02,7.5,6.3485,6.38,13846,0
+AHT_F.US,D,20200416,000000,6.3198,6.45,5.95,6.2,43379,0
+AHT_F.US,D,20200417,000000,7.13,7.49,6.4118,6.48,65223,0
+AHT_F.US,D,20200420,000000,6.16,6.34,5.88,6.16,45553,0
+AHT_F.US,D,20200421,000000,6,6,5.81,5.81,7698,0
+AHT_F.US,D,20200422,000000,5.8902,5.99,5.45,5.45,32070,0
+AHT_F.US,D,20200423,000000,5.7,5.7,5.25,5.27,28443,0
+AHT_F.US,D,20200424,000000,5.25,5.2501,5,5.01,22140,0
+AHT_F.US,D,20200427,000000,4.98,5.44,4.94,5.0052,56363,0
+AHT_F.US,D,20200428,000000,5.16,5.2899,5,5.18,55967,0
+AHT_F.US,D,20200429,000000,5.4,6.07,5.22,6.07,115663,0
+AHT_F.US,D,20200430,000000,5.49,6.85,5.46,6.49,47131,0
+AHT_F.US,D,20200501,000000,6.49,6.49,5.77,5.85,18019,0
+AHT_F.US,D,20200504,000000,5.62,5.62,5.04,5.31,26917,0
+AHT_F.US,D,20200505,000000,5.64,6.03,5.11,5.11,8695,0
+AHT_F.US,D,20200506,000000,5.62,5.62,4.66,4.85,12574,0
+AHT_F.US,D,20200507,000000,5.13,5.88,4.8001,5,34934,0
+AHT_F.US,D,20200508,000000,5.44,5.44,5.0681,5.24,21995,0
+AHT_F.US,D,20200511,000000,5.1,5.2199,5,5.18,4079,0
+AHT_F.US,D,20200512,000000,5.01,5.084,4.51,4.73,15360,0
+AHT_F.US,D,20200513,000000,4.35,4.35,3.4099,3.98,56505,0
+AHT_F.US,D,20200514,000000,3.9599,4.17,3.4,4.025,32462,0
+AHT_F.US,D,20200515,000000,4.14,4.2,4.135,4.1899,14168,0
+AHT_F.US,D,20200518,000000,4.46,5.26,4.11,5.26,114503,0
+AHT_F.US,D,20200519,000000,5,5.4,4.925,5.275,34154,0
+AHT_F.US,D,20200520,000000,5.04,5.61,5.04,5.57,50542,0
+AHT_F.US,D,20200521,000000,5.5435,5.75,5.5435,5.56,5511,0
+AHT_F.US,D,20200522,000000,5,5.22,4.74,4.85,71984,0
+AHT_F.US,D,20200526,000000,5.24,5.98,5.2149,5.76,11748,0
+AHT_F.US,D,20200527,000000,5.98,7,5.98,6.76,25440,0
+AHT_F.US,D,20200528,000000,6.94,8.43,6.94,7.96,31002,0
+AHT_F.US,D,20200529,000000,7.75,8.02,7.12,7.76,26463,0
+AHT_F.US,D,20200601,000000,7.39,7.6,7.01,7.6,23522,0
+AHT_F.US,D,20200602,000000,7.6,7.99,7.3422,7.63,20066,0
+AHT_F.US,D,20200603,000000,7.89,8.69,7.89,8.61,19386,0
+AHT_F.US,D,20200604,000000,8.11,10.15,8.11,10.11,31768,0
+AHT_F.US,D,20200605,000000,11,11.89,10.7392,11.02,37479,0
+AHT_F.US,D,20200608,000000,11.12,12.636,11.02,12.35,35675,0
+AHT_F.US,D,20200609,000000,12.15,12.49,11.365,12.25,24769,0
+AHT_F.US,D,20200610,000000,11.7,12.313,11.0827,11.36,89524,0
+AHT_F.US,D,20200611,000000,10.31,10.31,9.098,9.75,26613,0
+AHT_F.US,D,20200612,000000,10.2299,10.87,9.55,9.67,26138,0
+AHT_F.US,D,20200615,000000,9.43,9.65,9.26,9.405,24676,0
+AHT_F.US,D,20200616,000000,10.11,10.25,9.62,10.25,21788,0
+AHT_F.US,D,20200617,000000,10.62,10.98,10.62,10.98,5638,0
+AHT_F.US,D,20200618,000000,10.32,10.615,9.81,10.322,57045,0
+AHT_F.US,D,20200619,000000,10.01,10.01,8.01,8.13,57357,0
+AHT_F.US,D,20200622,000000,8.25,8.4219,8.0756,8.26,8888,0
+AHT_F.US,D,20200623,000000,8.2675,8.46,8.13,8.25,9987,0
+AHT_F.US,D,20200624,000000,8.0924,8.11,7.98,8.1,12725,0
+AHT_F.US,D,20200625,000000,7.9501,8.01,7.9501,8,2654,0
+AHT_F.US,D,20200626,000000,7.84,7.8456,7.7001,7.75,9319,0
+AHT_F.US,D,20200629,000000,7.66,7.67,7.2,7.26,13256,0
+AHT_F.US,D,20200630,000000,7.515,7.665,7.4,7.55,10170,0
+AHT_F.US,D,20200701,000000,7.6,7.95,7.6,7.7871,5049,0
+AHT_F.US,D,20200702,000000,7.8,7.8,7.46,7.73,14143,0
+AHT_F.US,D,20200706,000000,7.707,7.76,7.2899,7.5,4759,0
+AHT_F.US,D,20200707,000000,7.2412,7.3,6.46,6.905,13797,0
+AHT_F.US,D,20200708,000000,6.86,7.0307,6.61,6.695,8016,0
+AHT_F.US,D,20200709,000000,6.25,6.25,6.1401,6.15,12153,0
+AHT_F.US,D,20200710,000000,6.13,6.13,5.18,5.67,114635,0
+AHT_F.US,D,20200713,000000,5.44,5.58,4.51,4.55,45464,0
+AHT_F.US,D,20200714,000000,4.52,4.93,4.03,4.63,34217,0
+AHT_F.US,D,20200715,000000,4.65,5.64,4.65,5.5599,42151,0
+AHT_F.US,D,20200716,000000,5.56,6.703,5.44,6.51,33628,0
+AHT_F.US,D,20200717,000000,6.71,7.28,6.55,6.55,15563,0
+AHT_F.US,D,20200720,000000,6.41,6.41,5.38,6.32,30588,0
+AHT_F.US,D,20200721,000000,8.99,9,7.011,8.1,134779,0
+AHT_F.US,D,20200722,000000,7.81,8.2201,7.77,7.98,20426,0
+AHT_F.US,D,20200723,000000,7.83,7.83,6.25,6.92,117547,0
+AHT_F.US,D,20200724,000000,6.36,6.8199,6.34,6.75,22030,0
+AHT_F.US,D,20200727,000000,6.21,6.5335,5.74,5.86,81512,0
+AHT_F.US,D,20200728,000000,5.77,6.45,5.59,6.3,30461,0
+AHT_F.US,D,20200729,000000,6.21,6.5,6.1707,6.34,36704,0
+AHT_F.US,D,20200730,000000,6,6,5.16,5.5,55638,0
+AHT_F.US,D,20200731,000000,5.5,5.5,4.07,4.61,23072,0
+AHT_F.US,D,20200803,000000,4.61,4.8495,4.3,4.5,14773,0
+AHT_F.US,D,20200804,000000,4.49,5.65,4.48,5.65,32755,0
+AHT_F.US,D,20200805,000000,5.55,5.9876,5.44,5.69,42504,0
+AHT_F.US,D,20200806,000000,5.451,5.6,5.1778,5.58,11172,0
+AHT_F.US,D,20200807,000000,5.45,5.49,4.9806,5.31,7806,0
+AHT_F.US,D,20200810,000000,5.25,5.385,4.85,5.22,20825,0
+AHT_F.US,D,20200811,000000,5.3,5.75,4.75,5.28,5229,0
+AHT_F.US,D,20200812,000000,5.5122,5.5122,4.78,5.33,5769,0
+AHT_F.US,D,20200813,000000,5.29,5.29,5.25,5.25,722,0
+AHT_F.US,D,20200814,000000,4.9,5.07,4.83,5.07,4085,0
+AHT_F.US,D,20200817,000000,5,5.2,4.73,5.08,11720,0
+AHT_F.US,D,20200818,000000,5.08,5.165,4.9501,5.08,18758,0
+AHT_F.US,D,20200819,000000,5.05,5.33,5.05,5.27,32185,0
+AHT_F.US,D,20200820,000000,5.16,5.255,5.09,5.25,11880,0
+AHT_F.US,D,20200821,000000,5.18,5.19,4.24,4.82,33959,0
+AHT_F.US,D,20200824,000000,4.82,5,4.665,4.9,10414,0
+AHT_F.US,D,20200825,000000,4.7419,4.7419,4.35,4.37,22441,0
+AHT_F.US,D,20200826,000000,4.35,4.4722,3.9001,4.16,22767,0
+AHT_F.US,D,20200827,000000,3.94,4.3,3.94,4.3,9768,0
+AHT_F.US,D,20200828,000000,4.11,4.83,4.11,4.35,8304,0
+AHT_F.US,D,20200831,000000,4.35,4.79,4.31,4.53,13310,0
+AHT_F.US,D,20200901,000000,4.32,4.6579,4.32,4.4,9984,0
+AHT_F.US,D,20200902,000000,4.41,4.67,4.38,4.46,5517,0
+AHT_F.US,D,20200903,000000,4.5925,4.5925,4.3214,4.37,4019,0
+AHT_F.US,D,20200904,000000,4.22,4.45,4.22,4.35,3068,0
+AHT_F.US,D,20200908,000000,4.2,4.51,4.15,4.22,39679,0
+AHT_F.US,D,20200909,000000,5.75,5.75,4.51,4.51,35145,0
+AHT_F.US,D,20200910,000000,4.96,5.34,4.86,4.8775,78740,0
+AHT_F.US,D,20200911,000000,4.66,4.9,4.5,4.52,26255,0
+AHT_F.US,D,20200914,000000,4.87,5.12,4.7775,4.94,56433,0
+AHT_F.US,D,20200915,000000,4.93,5,4.81,4.8945,22751,0
+AHT_F.US,D,20200916,000000,4.8,4.89,4.63,4.75,14160,0
+AHT_F.US,D,20200917,000000,4.75,4.93,4.7,4.81,16998,0
+AHT_F.US,D,20200918,000000,4.933,5.2199,4.78,5.21,69415,0
+AHT_F.US,D,20200921,000000,4.865,4.9,3.49,3.95,107664,0
+AHT_F.US,D,20200922,000000,4.04,4.04,3.47,3.65,38487,0
+AHT_F.US,D,20200923,000000,3.51,3.62,3.4,3.48,25007,0
+AHT_F.US,D,20200924,000000,3.2561,3.42,3.08,3.1,42522,0
+AHT_F.US,D,20200925,000000,3,3.21,2.98,3.21,60634,0
+AHT_F.US,D,20200928,000000,3.28,3.96,3.28,3.95,187647,0
+AHT_F.US,D,20200929,000000,3.85,3.864,3.5,3.86,16627,0
+AHT_F.US,D,20200930,000000,3.54,4.07,3.54,4.07,10984,0
+AHT_F.US,D,20201001,000000,4.036,4.31,4,4.31,6445,0
+AHT_F.US,D,20201002,000000,3.9563,4.71,3.82,4.71,44998,0
+AHT_F.US,D,20201005,000000,4.885,4.93,4.51,4.63,14809,0
+AHT_F.US,D,20201006,000000,4.49,4.67,4.2,4.49,19050,0
+AHT_F.US,D,20201007,000000,4.64,4.89,4.64,4.89,9769,0
+AHT_F.US,D,20201008,000000,4.89,5.2,4.85,5.17,11770,0
+AHT_F.US,D,20201009,000000,5.33,5.33,5.15,5.3,5210,0
+AHT_F.US,D,20201012,000000,5.485,5.485,5.39,5.41,3658,0
+AHT_F.US,D,20201013,000000,5.41,5.43,5.14,5.2,23641,0
+AHT_F.US,D,20201014,000000,5.2,5.59,5.14,5.2,16042,0
+AHT_F.US,D,20201015,000000,5.31,5.31,4.9,4.9,35119,0
+AHT_F.US,D,20201016,000000,5.01,5.1,4.94,5.02,7693,0
+AHT_F.US,D,20201019,000000,5.02,5.24,4.84,5.24,61793,0
+AHT_F.US,D,20201020,000000,5.25,5.25,5.23,5.25,16812,0
+AHT_F.US,D,20201021,000000,5.3,5.3,5.2088,5.252,48592,0
+AHT_F.US,D,20201022,000000,5.31,5.53,5.31,5.4599,56158,0
+AHT_F.US,D,20201023,000000,5.4,5.64,5.39,5.5,41372,0
+AHT_F.US,D,20201026,000000,5.5,5.6797,5.465,5.65,94113,0
+AHT_F.US,D,20201027,000000,5.65,5.74,5.65,5.74,63237,0
+AHT_F.US,D,20201028,000000,5.9,5.9,5.5,5.6,86084,0
+AHT_F.US,D,20201029,000000,5.485,5.75,5.45,5.67,57682,0
+AHT_F.US,D,20201030,000000,5.1,5.65,5.025,5.58,48891,0
+AHT_F.US,D,20201102,000000,5.5,5.9,5.475,5.9,141079,0
+AHT_F.US,D,20201103,000000,5.68,5.9115,5.6707,5.91,32297,0
+AHT_F.US,D,20201104,000000,5.8707,5.895,5.8481,5.855,15280,0
+AHT_F.US,D,20201105,000000,5.8,5.9,5.8,5.85,5732,0
+AHT_F.US,D,20201106,000000,5.94,6,5.8001,5.92,10070,0
+AHT_F.US,D,20201109,000000,7.4,9.1899,6.5,7.99,125096,0
+AHT_F.US,D,20201110,000000,8.26,8.47,7.05,8.05,44603,0
+AHT_F.US,D,20201111,000000,7.8,8.5,7.8,8,64835,0
+AHT_F.US,D,20201112,000000,7.96,8.09,6.74,6.97,206681,0
+AHT_F.US,D,20201113,000000,7.47,7.87,7.1,7.76,81968,0
+AHT_F.US,D,20201116,000000,8.03,8.18,7.605,7.7,24615,0
+AHT_F.US,D,20201117,000000,8.09,8.25,7.6201,8.08,47928,0
+AHT_F.US,D,20201118,000000,8.82,9.55,8.5504,9.21,198800,0
+AHT_F.US,D,20201119,000000,8.78,12,8.516,9.6,120359,0
+AHT_F.US,D,20201120,000000,9.25,10.05,8.72,9.7,29250,0
+AHT_F.US,D,20201123,000000,9.59,10.08,9.38,10.08,276293,0
+AHT_F.US,D,20201124,000000,9.71,11.75,9.71,11.22,32159,0
+AHT_F.US,D,20201125,000000,10.92,10.93,10.48,10.68,14600,0
+AHT_F.US,D,20201127,000000,10.405,10.4865,10.3,10.4,4702,0
+AHT_F.US,D,20201130,000000,10.08,10.448,9.52,9.52,32711,0
+AHT_F.US,D,20201201,000000,9.52,9.841,8.59,8.725,11674,0
+AHT_F.US,D,20201202,000000,8.665,9.55,8.6065,9.5,24494,0
+AHT_F.US,D,20201203,000000,9.4955,10.52,9.4955,10.52,29301,0
+AHT_F.US,D,20201204,000000,10.47,10.67,10.0025,10.28,43525,0
+AHT_F.US,D,20201207,000000,10.26,10.8981,10.26,10.795,25028,0
+AHT_F.US,D,20201208,000000,10.9,13.75,10.8362,13.75,54961,0
+AHT_F.US,D,20201209,000000,14.93,14.99,14.21,14.36,24767,0
+AHT_F.US,D,20201210,000000,14.88,16.15,14.82,16.15,22256,0
+AHT_F.US,D,20201211,000000,16.15,16.15,15,15.0001,5242,0
+AHT_F.US,D,20201214,000000,15,16.63,15,16.34,11599,0
+AHT_F.US,D,20201215,000000,15.56,15.75,14.28,15.01,36880,0
+AHT_F.US,D,20201216,000000,14.6025,15.035,14.2,14.8,8373,0
+AHT_F.US,D,20201217,000000,14.8,15.54,14.8,15.06,21407,0
+AHT_F.US,D,20201218,000000,14.18,15.9,14.18,15.39,28821,0
+AHT_F.US,D,20201221,000000,15,15.04,14.6667,15.04,12324,0
+AHT_F.US,D,20201222,000000,14.44,14.44,11.8606,12.41,66829,0
+AHT_F.US,D,20201223,000000,12.25,13.28,11.26,13.06,50146,0
+AHT_F.US,D,20201224,000000,12.6,12.66,11.37,11.83,18913,0
+AHT_F.US,D,20201228,000000,12.22,13.96,12.22,13.6,38128,0
+AHT_F.US,D,20201229,000000,13.27,13.79,12.7,13.22,33353,0
+AHT_F.US,D,20201230,000000,13.68,13.68,12.6,13.1,38079,0
+AHT_F.US,D,20201231,000000,12.55,13.2,12.42,13.16,19080,0
+AHT_F.US,D,20210104,000000,12.07,12.8,12,12.8,7081,0
+AHT_F.US,D,20210105,000000,12.36,13.2,12.0101,13.18,10152,0
+AHT_F.US,D,20210106,000000,12.94,13.37,12.71,13.19,33386,0
+AHT_F.US,D,20210107,000000,13.465,13.465,13.04,13.17,9430,0
+AHT_F.US,D,20210108,000000,13.265,14.56,13.1,13.9,68028,0
+AHT_F.US,D,20210111,000000,13.69,13.77,13.4,13.55,14482,0
+AHT_F.US,D,20210112,000000,13.78,13.98,13.73,13.8,33290,0
+AHT_F.US,D,20210113,000000,13.8,14.45,13.79,14.35,27714,0
+AHT_F.US,D,20210114,000000,13.935,15.2,13.7,15,34480,0
+AHT_F.US,D,20210115,000000,15.31,15.31,14.395,14.82,18995,0
+AHT_F.US,D,20210119,000000,14.84,14.96,14.18,14.25,14397,0
+AHT_F.US,D,20210120,000000,14.256,15.1108,14.256,14.36,2622,0
+AHT_F.US,D,20210121,000000,14.1196,14.185,14,14.05,27250,0
+AHT_F.US,D,20210122,000000,14,14.22,13.975,14,141321,0
+AHT_F.US,D,20210125,000000,14.0737,14.38,14.05,14.23,24274,0
+AHT_F.US,D,20210126,000000,14.18,15.83,14.15,15.72,18089,0
+AHT_F.US,D,20210127,000000,15.72,17.28,15.1253,16.75,38456,0
+AHT_F.US,D,20210128,000000,16.64,16.9476,16.22,16.75,19869,0
+AHT_F.US,D,20210129,000000,16.7,16.76,16.11,16.47,17079,0
+AHT_F.US,D,20210201,000000,16.34,16.75,15.59,16.545,24683,0
+AHT_F.US,D,20210202,000000,16.34,17.45,16.23,16.99,15250,0
+AHT_F.US,D,20210203,000000,16.2749,17.49,16.2749,17,6829,0
+AHT_F.US,D,20210204,000000,16.97,17.055,16.65,16.93,3530,0
+AHT_F.US,D,20210205,000000,16.72,16.8,16.71,16.77,2441,0
+AHT_F.US,D,20210208,000000,16.615,17.27,16.58,17.19,8201,0
+AHT_F.US,D,20210209,000000,17.16,17.903,17.16,17.8,15764,0
+AHT_F.US,D,20210210,000000,17.71,17.9,17.71,17.8,6382,0
+AHT_F.US,D,20210211,000000,18.2,18.79,18.1,18.79,6770,0
+AHT_F.US,D,20210212,000000,19.105,19.105,18.65,18.75,8304,0
+AHT_F.US,D,20210216,000000,18.71,18.75,18.45,18.74,2384,0
+AHT_F.US,D,20210217,000000,17.91,18.8,17.8904,18.53,11233,0
+AHT_F.US,D,20210218,000000,18.5,18.8,18.5,18.7359,1927,0
+AHT_F.US,D,20210219,000000,18.6788,19.93,18.6788,19.88,14085,0
+AHT_F.US,D,20210222,000000,19.86,21.49,19.86,21.2,19397,0
+AHT_F.US,D,20210223,000000,20.66,20.83,20.12,20.45,16954,0
+AHT_F.US,D,20210224,000000,20.04,21.2,20.04,21.09,7938,0
+AHT_F.US,D,20210225,000000,21.01,21.5,20.73,21,49263,0
+AHT_F.US,D,20210226,000000,20.7601,21.95,20.7601,21.63,11049,0
+AHT_F.US,D,20210301,000000,21.66,22.2,20.8,21.7,27641,0
+AHT_F.US,D,20210302,000000,21.199,21.65,21.0453,21.51,16626,0
+AHT_F.US,D,20210303,000000,21.13,21.9,21.09,21.79,20427,0
+AHT_F.US,D,20210304,000000,21.51,22.025,21.51,22,15899,0
+AHT_F.US,D,20210305,000000,21.98,22.16,21.87,22,14259,0
+AHT_F.US,D,20210308,000000,21.87,22.05,21.29,21.88,33435,0
+AHT_F.US,D,20210309,000000,21.62,22.08,21.62,22.03,15566,0
+AHT_F.US,D,20210310,000000,21.63,22.06,21.6,21.95,3768,0
+AHT_F.US,D,20210311,000000,21.3166,21.71,21.3166,21.71,3200,0
+AHT_F.US,D,20210312,000000,21.98,21.98,21.5,21.56,3238,0
+AHT_F.US,D,20210315,000000,21.99,22.1,21.57,22.1,5418,0
+AHT_F.US,D,20210316,000000,22.18,22.85,21.53,22.85,13622,0
+AHT_F.US,D,20210317,000000,22.512,22.57,22.12,22.57,1909,0
+AHT_F.US,D,20210318,000000,22.35,22.5,22.12,22.439,2200,0
+AHT_F.US,D,20210319,000000,22.25,23.08,22.25,23.08,6924,0
+AHT_F.US,D,20210322,000000,22.8922,23.65,22.65,23.24,5847,0
+AHT_F.US,D,20210323,000000,23,23.25,23,23.05,2481,0
+AHT_F.US,D,20210324,000000,22.0701,23.31,22.0701,23.31,5008,0
+AHT_F.US,D,20210325,000000,23.23,23.33,22.86,23.33,4007,0
+AHT_F.US,D,20210326,000000,22.9,23.35,22.8589,23.0494,4118,0
+AHT_F.US,D,20210329,000000,22.5,23.7,22,23.7,7087,0
+AHT_F.US,D,20210330,000000,23.34,23.8999,23.291,23.8,1242,0
+AHT_F.US,D,20210331,000000,24,24.23,23.9,23.915,3895,0
+AHT_F.US,D,20210401,000000,23.11,23.69,21.66,23.5501,3158,0
+AHT_F.US,D,20210405,000000,23.73,23.78,23.39,23.75,29985,0
+AHT_F.US,D,20210406,000000,23.69,23.9,23.61,23.9,42760,0
+AHT_F.US,D,20210407,000000,23.8,23.99,23.51,23.86,23912,0
+AHT_F.US,D,20210408,000000,23.57,24.09,23.46,23.79,15708,0
+AHT_F.US,D,20210409,000000,23.94,24.08,23.4814,24,56523,0
+AHT_F.US,D,20210412,000000,23.69,24.25,23.52,23.7604,2151,0
+AHT_F.US,D,20210413,000000,23.78,23.95,23.35,23.95,29742,0
+AHT_F.US,D,20210414,000000,23.9,24.36,23.9,24.34,15117,0
+AHT_F.US,D,20210415,000000,23.8,24.22,23.33,24.15,40011,0
+AHT_F.US,D,20210416,000000,23.83,24.02,23.43,23.6726,4883,0
+AHT_F.US,D,20210419,000000,23.99,24.5,23.6,24.34,29286,0
+AHT_F.US,D,20210420,000000,24.0631,24.14,23.61,23.94,6255,0
+AHT_F.US,D,20210421,000000,23.94,24,23.6736,24,4314,0
+AHT_F.US,D,20210422,000000,23.827,24.13,23.6654,23.6654,3506,0
+AHT_F.US,D,20210423,000000,23.66,24.05,23.43,24,10732,0
+AHT_F.US,D,20210426,000000,23.889,24.061,23.83,23.9,1526,0
+AHT_F.US,D,20210427,000000,23.822,24.078,23.55,23.55,21346,0
+AHT_F.US,D,20210428,000000,23.2951,23.95,23.2951,23.84,13389,0
+AHT_F.US,D,20210429,000000,23.55,23.55,23.05,23.501,1213,0
+AHT_F.US,D,20210430,000000,23.2189,23.475,23.05,23.475,2700,0
+AHT_F.US,D,20210503,000000,23.4,23.4,23.175,23.21,1290,0
+AHT_F.US,D,20210504,000000,22.99,22.99,22.99,22.99,3907,0
+AHT_F.US,D,20210505,000000,23.23,25.495,23.23,24.06,54433,0
+AHT_F.US,D,20210506,000000,24,24.39,23.9,24.05,27594,0
+AHT_F.US,D,20210507,000000,23.65,24.44,23.65,24.3,35234,0
+AHT_F.US,D,20210510,000000,23.9,24.69,23.88,24.33,33530,0
+AHT_F.US,D,20210511,000000,24.45,25.05,23.5101,24.65,26037,0
+AHT_F.US,D,20210512,000000,24.46,24.92,24.44,24.58,28842,0
+AHT_F.US,D,20210513,000000,24.75,24.75,24.53,24.6,14210,0
+AHT_F.US,D,20210514,000000,24.05,24.5818,24,24.5,15248,0
+AHT_F.US,D,20210517,000000,24.4,24.79,24.07,24.735,8807,0
+AHT_F.US,D,20210518,000000,24.26,24.47,24.17,24.39,2600,0
+AHT_F.US,D,20210519,000000,24.4,24.99,24.4,24.93,32824,0
+AHT_F.US,D,20210520,000000,24.95,25.23,24.765,25,23778,0
+AHT_F.US,D,20210521,000000,25.02,25.49,25.02,25.42,27021,0
+AHT_F.US,D,20210524,000000,25.45,25.9,25.23,25.55,15886,0
+AHT_F.US,D,20210525,000000,25.94,26.525,25.94,26.02,5885,0
+AHT_F.US,D,20210526,000000,26,26.37,26,26.1,43946,0
+AHT_F.US,D,20210527,000000,26.1,26.25,26.1,26.13,14872,0
+AHT_F.US,D,20210528,000000,26.2,26.23,26.2,26.21,2385,0
+AHT_F.US,D,20210601,000000,25.57,26.4,25.57,26.3,11312,0
+AHT_F.US,D,20210602,000000,26.52,26.86,26.52,26.86,11336,0
+AHT_F.US,D,20210603,000000,26.45,26.71,26.2274,26.68,3010,0
+AHT_F.US,D,20210604,000000,26.49,26.985,26.49,26.84,3986,0
+AHT_F.US,D,20210607,000000,26.8984,27,26.7,26.84,4966,0
+AHT_F.US,D,20210608,000000,26.9,26.9,26.85,26.88,3727,0
+AHT_F.US,D,20210609,000000,26.85,27.12,26.83,26.83,45197,0
+AHT_F.US,D,20210610,000000,26.79,26.79,26.77,26.77,826,0
+AHT_F.US,D,20210611,000000,26.8,26.92,26.8,26.85,2303,0
+AHT_F.US,D,20210614,000000,26.79,26.91,26.79,26.91,10401,0
+AHT_F.US,D,20210615,000000,26.8088,26.82,26.8088,26.82,1225,0
+AHT_F.US,D,20210616,000000,26.76,27.14,26.76,27.08,8533,0
+AHT_F.US,D,20210617,000000,26.7765,27.04,26.47,27.04,8494,0
+AHT_F.US,D,20210618,000000,26.27,26.5281,26.2301,26.5281,1633,0
+AHT_F.US,D,20210621,000000,26.47,26.54,26.19,26.207,3472,0
+AHT_F.US,D,20210622,000000,26.02,26.12,26.02,26.12,400,0
+AHT_F.US,D,20210623,000000,26.37,26.55,25.92,26.2,1108,0
+AHT_F.US,D,20210624,000000,26.3,26.55,26.3,26.55,3781,0
+AHT_F.US,D,20210625,000000,26.55,27.05,26.5,27.04,9759,0
+AHT_F.US,D,20210628,000000,26.44,26.58,26.405,26.58,1766,0
+AHT_F.US,D,20210629,000000,26.42,26.85,26.42,26.75,1354,0
+AHT_F.US,D,20210630,000000,26.69,26.75,26.65,26.65,1201,0
+AHT_F.US,D,20210701,000000,26.748,26.748,26.748,26.748,380,0
+AHT_F.US,D,20210702,000000,26.5913,26.84,26.5913,26.7773,3119,0
+AHT_F.US,D,20210706,000000,26.32,26.5,25.46,26.05,4247,0
+AHT_F.US,D,20210707,000000,26.06,26.06,26.06,26.06,440,0
+AHT_F.US,D,20210708,000000,26.11,26.34,26.11,26.34,1802,0
+AHT_F.US,D,20210709,000000,26.22,26.22,26.03,26.15,5778,0
+AHT_F.US,D,20210712,000000,25.7,26.619,25.7,26.13,2254,0
+AHT_F.US,D,20210713,000000,25.72,26,25.72,25.9506,414,0
+AHT_F.US,D,20210715,000000,25.8601,25.88,25.86,25.86,600,0
+AHT_F.US,D,20210716,000000,26,26,26,26,1100,0
+AHT_F.US,D,20210719,000000,25.82,26,25.5,26,5753,0
+AHT_F.US,D,20210721,000000,26.02,26.02,25.27,25.27,1142,0
+AHT_F.US,D,20210722,000000,25.36,25.57,25.36,25.57,327,0
+AHT_F.US,D,20210723,000000,25.99,25.99,25.3101,25.5,903,0
+AHT_F.US,D,20210726,000000,25.45,26.3,25.45,26.01,10487,0
+AHT_F.US,D,20210727,000000,25.87,26.2,25.6,26.2,3557,0
+AHT_F.US,D,20210728,000000,25.75,26.33,25.64,26.33,2697,0
+AHT_F.US,D,20210729,000000,25.87,26.485,25.33,26.26,2709,0
+AHT_F.US,D,20210730,000000,26.24,26.5598,25.65,26.25,5976,0
+AHT_F.US,D,20210803,000000,26.42,26.42,26.42,26.42,233,0
+AHT_F.US,D,20210804,000000,26,26.28,25.99,26.28,4380,0
+AHT_F.US,D,20210805,000000,25.68,26.08,25.68,26.06,549,0
+AHT_F.US,D,20210806,000000,25.3921,26.33,25.3921,26.33,1526,0
+AHT_F.US,D,20210809,000000,25.2546,26.37,25.2546,26.35,8777,0
+AHT_F.US,D,20210810,000000,26.35,26.49,26.1,26.42,5957,0
+AHT_F.US,D,20210811,000000,26.4,26.535,26.4,26.535,1999,0
+AHT_F.US,D,20210812,000000,26.34,26.36,26.1,26.36,2212,0
+AHT_F.US,D,20210813,000000,25.54,26.5,25.54,26.2501,1063,0
+AHT_F.US,D,20210816,000000,26.07,26.5,26.07,26.5,3295,0
+AHT_F.US,D,20210817,000000,25.82,26.72,25.7003,26.17,4769,0
+AHT_F.US,D,20210818,000000,26.35,26.5,26.2502,26.36,3788,0
+AHT_F.US,D,20210819,000000,26.29,26.29,25.5003,26.02,1350,0
+AHT_F.US,D,20210820,000000,26.05,26.45,26.04,26.2,2596,0
+AHT_F.US,D,20210823,000000,26.17,26.73,26.15,26.52,6533,0
+AHT_F.US,D,20210824,000000,26.3312,26.62,26.15,26.6,3002,0
+AHT_F.US,D,20210825,000000,26.45,26.66,26.4,26.5,3408,0
+AHT_F.US,D,20210826,000000,26,26.51,26,26.5,7200,0
+AHT_F.US,D,20210827,000000,26.52,26.73,26.5,26.73,8308,0
+AHT_F.US,D,20210830,000000,25.77,26.5863,25.75,26.52,1098,0
+AHT_F.US,D,20210831,000000,26.79,26.79,26.5,26.5,15609,0
+AHT_F.US,D,20210901,000000,26.65,26.65,26.51,26.51,724,0
+AHT_F.US,D,20210902,000000,26.04,26.83,25.87,26.83,4440,0
+AHT_F.US,D,20210903,000000,26.55,26.55,26.5,26.5,613,0
+AHT_F.US,D,20210907,000000,26.51,26.53,26.51,26.53,1600,0
+AHT_F.US,D,20210908,000000,26.5601,26.83,26.5601,26.83,1055,0
+AHT_F.US,D,20210909,000000,26.51,26.79,26.5,26.79,693,0
+AHT_F.US,D,20210910,000000,26.6679,26.6679,26.55,26.6,1427,0
+AHT_F.US,D,20210914,000000,26.52,26.52,26.5,26.5,1829,0
+AHT_F.US,D,20210915,000000,26.43,26.8,26.31,26.8,11422,0
+AHT_F.US,D,20210916,000000,26.355,26.3978,26.355,26.3978,270,0
+AHT_F.US,D,20210917,000000,26.76,26.79,26.76,26.79,341,0
+AHT_F.US,D,20210920,000000,26.37,26.6377,26.37,26.6377,519,0
+AHT_F.US,D,20210921,000000,26.53,26.77,26.365,26.76,1197,0
+AHT_F.US,D,20210922,000000,26.475,26.475,26.1501,26.225,1642,0
+AHT_F.US,D,20210923,000000,26.17,26.79,26.17,26.79,2298,0
+AHT_F.US,D,20210924,000000,26.5,26.5,26.5,26.5,739,0
+AHT_F.US,D,20210927,000000,26.5,26.79,26.16,26.79,5987,0
+AHT_F.US,D,20210928,000000,25.5982,26.79,25.5982,26.6,7627,0
+AHT_F.US,D,20210930,000000,26.2,26.2,25.78,26,51268,0
+AHT_F.US,D,20211001,000000,25.1585,26.08,25.1585,25.81,5126,0
+AHT_F.US,D,20211004,000000,26.22,26.51,26.01,26.4,23690,0
+AHT_F.US,D,20211005,000000,24.8435,25.835,24.8435,25.835,500,0
+AHT_F.US,D,20211006,000000,26.18,26.55,25.89,26.32,2474,0
+AHT_F.US,D,20211007,000000,25.62,26.1044,25.59,25.87,4507,0
+AHT_F.US,D,20211008,000000,25.64,25.9,24.91,25.77,2865,0
+AHT_F.US,D,20211011,000000,26.2,26.2,26.2,26.2,101,0
+AHT_F.US,D,20211012,000000,25.15,25.15,25.15,25.15,400,0
+AHT_F.US,D,20211013,000000,25.71,25.9,25.65,25.78,1201,0
+AHT_F.US,D,20211014,000000,26.05,26.05,25.97,25.97,9606,0
+AHT_F.US,D,20211015,000000,25.85,25.98,25,25.98,4020,0
+AHT_F.US,D,20211018,000000,26.3,26.79,25.93,26.625,18088,0
+AHT_F.US,D,20211019,000000,26.7,26.8,26.3001,26.3001,5455,0
+AHT_F.US,D,20211020,000000,26.71,27,26.71,26.99,8125,0
+AHT_F.US,D,20211021,000000,26.75,26.92,26.0381,26.8,5299,0
+AHT_F.US,D,20211022,000000,24.8516,26.98,24.8516,26.66,4951,0
+AHT_F.US,D,20211025,000000,26.59,26.86,26.45,26.63,3195,0
+AHT_F.US,D,20211026,000000,25.3166,26.89,25.3166,26.8599,7130,0
+AHT_F.US,D,20211027,000000,26.8627,26.88,26.66,26.66,3733,0
+AHT_F.US,D,20211028,000000,26.35,26.8899,26.35,26.8,4126,0
+AHT_F.US,D,20211029,000000,26.89,26.89,26.7,26.822,2674,0
+AHT_F.US,D,20211101,000000,26.54,26.99,26.54,26.98,1998,0
+AHT_F.US,D,20211102,000000,26.43,26.99,26.43,26.9,5171,0
+AHT_F.US,D,20211103,000000,27,27.2,26.51,27.18,2253,0
+AHT_F.US,D,20211104,000000,26.63,26.63,26.54,26.54,382,0
+AHT_F.US,D,20211105,000000,26.65,27.05,26.65,27.05,4655,0
+AHT_F.US,D,20211109,000000,26.8,26.8,26.8,26.8,617,0
+AHT_F.US,D,20211110,000000,25.84,26.98,25.84,26.73,3635,0
+AHT_F.US,D,20211111,000000,26.64,27.15,26.6,27.15,1404,0
+AHT_F.US,D,20211112,000000,26.66,26.67,26.66,26.67,400,0
+AHT_F.US,D,20211115,000000,26.16,26.69,26.16,26.69,774,0
+AHT_F.US,D,20211116,000000,26.32,26.53,26.32,26.53,500,0
+AHT_F.US,D,20211117,000000,26.5,26.77,26.01,26.64,2898,0
+AHT_F.US,D,20211118,000000,26.67,26.69,25.1244,26.52,1315,0
+AHT_F.US,D,20211119,000000,26.52,26.67,26.45,26.67,1448,0
+AHT_F.US,D,20211122,000000,25.39,26.42,25.39,26.37,4987,0
+AHT_F.US,D,20211123,000000,26.23,27.125,25.9,27.08,14682,0
+AHT_F.US,D,20211124,000000,26.99,27,26.89,26.92,2613,0
+AHT_F.US,D,20211126,000000,26.5,26.5,26.23,26.42,3404,0
+AHT_F.US,D,20211129,000000,26.53,26.53,26.21,26.35,2459,0
+AHT_F.US,D,20211130,000000,25,25.55,24.64,25.55,2008,0
+AHT_F.US,D,20211201,000000,24.79,25.81,23.33,24.36,6151,0
+AHT_F.US,D,20211202,000000,24.48,24.77,23.77,23.77,3499,0
+AHT_F.US,D,20211203,000000,23.42,23.55,22.65,23.03,5432,0
+AHT_F.US,D,20211206,000000,22.68,23.79,22.44,22.66,1481,0
+AHT_F.US,D,20211207,000000,22.16,23.96,22.16,22.54,3348,0
+AHT_F.US,D,20211208,000000,24.22,24.24,23.08,23.08,490,0
+AHT_F.US,D,20211209,000000,23.17,23.77,23.01,23.64,1982,0
+AHT_F.US,D,20211210,000000,25.28,25.28,23.978,24.52,11582,0
+AHT_F.US,D,20211213,000000,24,24.54,23.67,24.23,1028,0
+AHT_F.US,D,20211214,000000,22.8413,24.19,22.8413,23.89,520,0
+AHT_F.US,D,20211216,000000,23.15,24,22.3023,23.98,1200,0
+AHT_F.US,D,20211217,000000,24,24.5,23.3743,24.45,2481,0
+AHT_F.US,D,20211220,000000,24.4,24.4,23.09,24.19,1797,0
+AHT_F.US,D,20211221,000000,24.04,25,23.9,24.72,4600,0
+AHT_F.US,D,20211222,000000,24.9,24.9,24.9,24.9,454,0
+AHT_F.US,D,20211223,000000,24.07,24.99,23.95,24.77,1373,0
+AHT_F.US,D,20211227,000000,24.78,25.39,24.78,24.85,1481,0
+AHT_F.US,D,20211228,000000,25.616,25.616,25.09,25.09,1561,0
+AHT_F.US,D,20211230,000000,24.55,25.09,24.24,24.77,1996,0
+AHT_F.US,D,20211231,000000,23.77,25,23.77,25,660,0
+AHT_F.US,D,20220103,000000,25,25,24.03,24.2,3361,0
+AHT_F.US,D,20220104,000000,24.21,24.3999,23.4,23.4,7940,0
+AHT_F.US,D,20220105,000000,23.05,23.19,22.2,22.5,14408,0
+AHT_F.US,D,20220106,000000,22.75,23.05,21.48,22.05,10751,0
+AHT_F.US,D,20220107,000000,22.45,22.4525,22.45,22.4525,850,0
+AHT_F.US,D,20220110,000000,22.265,22.45,22.26,22.45,1350,0
+AHT_F.US,D,20220111,000000,22.61,22.72,22.61,22.72,405,0
+AHT_F.US,D,20220112,000000,22.84,22.96,22.84,22.96,554,0
+AHT_F.US,D,20220113,000000,21.91,23.02,21.87,22.89,1181,0
+AHT_F.US,D,20220114,000000,23.17,23.17,23.17,23.17,831,0
+AHT_F.US,D,20220118,000000,23.0777,23.0777,23.0777,23.0777,163,0
+AHT_F.US,D,20220119,000000,22.32,22.5,22.25,22.5,3730,0
+AHT_F.US,D,20220120,000000,22.6,22.7,22.41,22.5,3317,0
+AHT_F.US,D,20220121,000000,22.4117,22.51,22.17,22.41,11054,0
+AHT_F.US,D,20220124,000000,22.31,22.52,21.78,22.51,2594,0
+AHT_F.US,D,20220125,000000,22.45,22.45,22.39,22.39,1952,0
+AHT_F.US,D,20220126,000000,22.5,22.6307,22.41,22.5,1032,0
+AHT_F.US,D,20220127,000000,22.23,22.72,22.16,22.72,1533,0
+AHT_F.US,D,20220128,000000,22.11,22.668,21.8,22.4525,5705,0
+AHT_F.US,D,20220131,000000,22.45,22.45,22.45,22.45,500,0
+AHT_F.US,D,20220202,000000,22.4,23.4598,22.4,23.3,2180,0
+AHT_F.US,D,20220203,000000,21.1994,22.5,21.1994,22.5,790,0
+AHT_F.US,D,20220207,000000,22.66,22.8,22.32,22.45,2082,0
+AHT_F.US,D,20220208,000000,22.4456,22.5,22.16,22.5,1229,0
+AHT_F.US,D,20220209,000000,22.5,23.325,21.49,22.5,5506,0
+AHT_F.US,D,20220210,000000,22.48,22.5,21.89,22.5,2174,0
+AHT_F.US,D,20220211,000000,23,23,22.95,22.95,1091,0
+AHT_F.US,D,20220214,000000,21.98,22.742,21.8,22.35,4313,0
+AHT_F.US,D,20220216,000000,22.5,23.172,22.5,22.5289,1555,0
+AHT_F.US,D,20220217,000000,22.7,22.7,22.7,22.7,328,0
+AHT_F.US,D,20220218,000000,22.5,22.8265,22.5,22.8265,2845,0
+AHT_F.US,D,20220222,000000,22.5,22.5,22.5,22.5,832,0
+AHT_F.US,D,20220223,000000,22.85,22.85,22.35,22.69,800,0
+AHT_F.US,D,20220224,000000,22.15,22.5,22.14,22.14,2988,0
+AHT_F.US,D,20220225,000000,22.14,22.14,22.13,22.13,437,0
+AHT_F.US,D,20220228,000000,22.72,22.72,22.72,22.72,200,0
+AHT_F.US,D,20220301,000000,21.83,22.06,21.66,22.06,800,0
+AHT_F.US,D,20220302,000000,21.86,21.86,21.72,21.86,857,0
+AHT_F.US,D,20220303,000000,21.8,22.3018,21.8,22.07,1193,0
+AHT_F.US,D,20220304,000000,21.65,21.65,20.35,20.75,8890,0
+AHT_F.US,D,20220307,000000,20.96,22.29,20.86,22.19,10055,0
+AHT_F.US,D,20220308,000000,21.95,22.898,21.95,22.4,1146,0
+AHT_F.US,D,20220309,000000,22.075,22.075,22.075,22.075,215,0
+AHT_F.US,D,20220310,000000,22.42,22.95,21.03,22.95,1336,0
+AHT_F.US,D,20220311,000000,22.49,22.87,22.49,22.83,556,0
+AHT_F.US,D,20220314,000000,22.5,22.95,22.5,22.88,627,0
+AHT_F.US,D,20220315,000000,22.5,22.5,22.375,22.375,424,0
+AHT_F.US,D,20220316,000000,22.93,22.95,22.84,22.95,2634,0
+AHT_F.US,D,20220317,000000,22.6,22.6,22.6,22.6,204,0
+AHT_F.US,D,20220318,000000,22.5,22.5,22.5,22.5,250,0
+AHT_F.US,D,20220321,000000,22.92,23.24,22.92,23.1,1289,0
+AHT_F.US,D,20220322,000000,22.56,23.02,22.56,22.965,300,0
+AHT_F.US,D,20220323,000000,22.538,22.538,22.538,22.538,200,0
+AHT_F.US,D,20220324,000000,22.73,23.1,22.73,23.1,492,0
+AHT_F.US,D,20220328,000000,22.25,22.25,22.25,22.25,100,0
+AHT_F.US,D,20220329,000000,22.31,23.04,22.31,23.04,442,0
+AHT_F.US,D,20220330,000000,22.48,23.15,22.48,22.75,1940,0
+AHT_F.US,D,20220331,000000,22.76,22.76,22.66,22.68,400,0
+AHT_F.US,D,20220401,000000,22.25,22.5,22.25,22.5,911,0
+AHT_F.US,D,20220404,000000,22.5,22.61,22.5,22.51,690,0
+AHT_F.US,D,20220405,000000,22.06,22.75,21.7925,22.6,3156,0
+AHT_F.US,D,20220406,000000,20.65,20.65,20.65,20.65,844,0
+AHT_F.US,D,20220408,000000,22.13,22.63,21.2324,22.63,2926,0
+AHT_F.US,D,20220411,000000,21.97,22.5,21.97,22.4996,798,0
+AHT_F.US,D,20220412,000000,22.6017,22.6017,22.6017,22.6017,419,0
+AHT_F.US,D,20220413,000000,22.85,22.85,22.8,22.8,234,0
+AHT_F.US,D,20220414,000000,22.8,22.8,22.8,22.8,194,0
+AHT_F.US,D,20220418,000000,23.4,24.14,23.19,23.19,1784,0
+AHT_F.US,D,20220419,000000,23.3599,23.3599,23.3599,23.3599,181,0
+AHT_F.US,D,20220420,000000,22.53,22.53,22.53,22.53,409,0
+AHT_F.US,D,20220421,000000,22.2001,22.76,22.2001,22.5,1234,0
+AHT_F.US,D,20220422,000000,23.49,23.49,23.49,23.49,201,0
+AHT_F.US,D,20220425,000000,23.48,23.48,22.8373,22.8373,294,0
+AHT_F.US,D,20220428,000000,22.66,22.9932,22.2,22.2,2673,0
+AHT_F.US,D,20220429,000000,22.3701,23.26,22.3701,23.1,2900,0
+AHT_F.US,D,20220502,000000,22.28,22.74,22.245,22.74,300,0
+AHT_F.US,D,20220503,000000,22.575,22.8,22.27,22.53,7935,0
+AHT_F.US,D,20220504,000000,23.1709,23.2787,23.15,23.2787,4286,0
+AHT_F.US,D,20220505,000000,22.4658,22.4658,22.0625,22.0625,694,0
+AHT_F.US,D,20220506,000000,21.92,21.93,21.0917,21.0917,532,0
+AHT_F.US,D,20220509,000000,21.1,21.75,16.84,21.2,12103,0
+AHT_F.US,D,20220510,000000,21.51,21.69,21.51,21.61,3251,0
+AHT_F.US,D,20220511,000000,22.95,22.9846,21.31,21.38,1522,0
+AHT_F.US,D,20220512,000000,21.54,21.54,21.54,21.54,137,0
+AHT_F.US,D,20220513,000000,21.64,22.58,21.07,22.58,1692,0
+AHT_F.US,D,20220516,000000,22.4,22.4,21.41,21.615,1210,0
+AHT_F.US,D,20220517,000000,21.9,21.9,21.84,21.84,200,0
+AHT_F.US,D,20220518,000000,20.16,20.4945,20.16,20.4945,426,0
+AHT_F.US,D,20220519,000000,20,20.07,20,20.07,508,0
+AHT_F.US,D,20220520,000000,18.7,21.12,18.0601,21.12,1810,0
+AHT_F.US,D,20220523,000000,19.41,19.41,19.41,19.41,318,0
+AHT_F.US,D,20220524,000000,18.99,19.8,18.3715,18.3715,1605,0
+AHT_F.US,D,20220525,000000,18.77,18.82,18.7488,18.7488,1917,0
+AHT_F.US,D,20220526,000000,18.94,19.45,18.8,18.93,1840,0
+AHT_F.US,D,20220527,000000,18.23,20.02,18.23,20.02,470,0
+AHT_F.US,D,20220531,000000,20.04,20.245,20.04,20.245,605,0
+AHT_F.US,D,20220601,000000,19.05,20.05,19.05,20.05,622,0
+AHT_F.US,D,20220602,000000,20.09,20.09,20.09,20.09,217,0
+AHT_F.US,D,20220603,000000,20.41,20.49,20.41,20.49,988,0
+AHT_F.US,D,20220606,000000,19.83,20.5,19.74,20.5,1794,0
+AHT_F.US,D,20220608,000000,20.53,21.51,20.15,21.32,2104,0
+AHT_F.US,D,20220609,000000,21.01,21.01,20.01,20.01,2513,0
+AHT_F.US,D,20220613,000000,21,21,19.4361,19.84,2158,0
+AHT_F.US,D,20220614,000000,20.5,20.7,20.23,20.23,960,0
+AHT_F.US,D,20220615,000000,20.08,20.6,20.05,20.29,674,0
+AHT_F.US,D,20220616,000000,20.69,20.69,19.92,20,713,0
+AHT_F.US,D,20220617,000000,20.4,20.4,20.2,20.2,755,0
+AHT_F.US,D,20220621,000000,20.22,20.22,20.22,20.22,294,0
+AHT_F.US,D,20220622,000000,19.8073,19.9,19.66,19.66,3180,0
+AHT_F.US,D,20220623,000000,19.05,20.08,19,19.14,2322,0
+AHT_F.US,D,20220624,000000,18.6,19.5,18.3,19.5,3029,0
+AHT_F.US,D,20220627,000000,19.67,19.67,19.29,19.54,936,0
+AHT_F.US,D,20220628,000000,19.285,19.285,18.8,18.8,2380,0
+AHT_F.US,D,20220629,000000,19.01,19.01,18.35,18.7,2549,0
+AHT_F.US,D,20220630,000000,19.61,19.81,18.8,18.8,4378,0
+AHT_F.US,D,20220705,000000,18.93,19.21,18.4,18.8,2467,0
+AHT_F.US,D,20220706,000000,19.7,19.7,18.54,19,2266,0
+AHT_F.US,D,20220707,000000,18.86,19.2,18.72,19.03,1679,0
+AHT_F.US,D,20220708,000000,18.55,18.56,18.5,18.5,1379,0
+AHT_F.US,D,20220711,000000,18.3,18.3,17.57,18,4794,0
+AHT_F.US,D,20220712,000000,17.61,17.97,17.61,17.97,1362,0
+AHT_F.US,D,20220713,000000,18.7,18.75,17.4479,17.54,3610,0
+AHT_F.US,D,20220714,000000,18.32,18.32,18.32,18.32,226,0
+AHT_F.US,D,20220715,000000,18.67,18.97,17.75,17.75,1204,0
+AHT_F.US,D,20220718,000000,18,18.52,17.59,17.66,2783,0
+AHT_F.US,D,20220719,000000,17.66,17.73,17.45,17.5,1071,0
+AHT_F.US,D,20220720,000000,17.46,17.6499,16.89,17.26,2569,0
+AHT_F.US,D,20220721,000000,17.3,17.44,17.08,17.3,4279,0
+AHT_F.US,D,20220722,000000,17.54,17.55,17.14,17.14,1337,0
+AHT_F.US,D,20220725,000000,17.79,17.79,17.475,17.475,546,0
+AHT_F.US,D,20220726,000000,17.3,18.18,17.26,17.26,3268,0
+AHT_F.US,D,20220727,000000,17.175,17.678,17.175,17.18,1654,0
+AHT_F.US,D,20220728,000000,17.17,17.19,17.17,17.19,493,0
+AHT_F.US,D,20220729,000000,17.73,17.73,17.1101,17.27,5033,0
+AHT_F.US,D,20220801,000000,17.1,17.82,17.1,17.33,1824,0
+AHT_F.US,D,20220802,000000,17.5,17.825,17.5,17.825,4995,0
+AHT_F.US,D,20220803,000000,18.23,18.99,17.8,18.2,15125,0
+AHT_F.US,D,20220804,000000,18.23,18.25,17.6,17.9,10113,0
+AHT_F.US,D,20220805,000000,18.06,18.3,17.95,18.3,1603,0
+AHT_F.US,D,20220808,000000,18.1,18.3,17.995,18.3,5545,0
+AHT_F.US,D,20220809,000000,17.5501,18.2,17.5501,17.95,3003,0
+AHT_F.US,D,20220810,000000,18.8299,18.8299,18.1,18.1,1066,0
+AHT_F.US,D,20220811,000000,17.905,18,17.867,17.98,14429,0
+AHT_F.US,D,20220812,000000,18,18.13,17.909,18,12950,0
+AHT_F.US,D,20220815,000000,17.92,17.985,17.85,17.85,4264,0
+AHT_F.US,D,20220816,000000,18,18.01,17.9,17.92,3013,0
+AHT_F.US,D,20220817,000000,17.8,17.8839,17.7,17.7,2207,0
+AHT_F.US,D,20220818,000000,18,18,17.86,17.95,3135,0
+AHT_F.US,D,20220819,000000,18.25,18.84,18.01,18.28,50802,0
+AHT_F.US,D,20220822,000000,18.6,18.72,18.2,18.25,32529,0
+AHT_F.US,D,20220823,000000,18.53,18.5599,18.2,18.2,9888,0
+AHT_F.US,D,20220824,000000,18.41,18.65,18.2,18.25,5254,0
+AHT_F.US,D,20220825,000000,18.375,18.3762,18.35,18.35,2206,0
+AHT_F.US,D,20220826,000000,18.4,18.42,18.14,18.14,8295,0
+AHT_F.US,D,20220829,000000,18.37,18.45,18.01,18.25,12377,0
+AHT_F.US,D,20220830,000000,18.07,18.0745,17.9999,18,3563,0
+AHT_F.US,D,20220831,000000,18.06,18.08,17.71,18,6178,0
+AHT_F.US,D,20220901,000000,17.84,17.84,17.73,17.75,2793,0
+AHT_F.US,D,20220902,000000,17.85,17.85,17.41,17.81,3826,0
+AHT_F.US,D,20220906,000000,17.9,17.91,17.5,17.5,3824,0
+AHT_F.US,D,20220907,000000,17.751,18.15,17.751,18.15,426,0
+AHT_F.US,D,20220908,000000,17.9,17.9,17.5,17.52,1735,0
+AHT_F.US,D,20220909,000000,18,18,17.8983,17.8983,3685,0
+AHT_F.US,D,20220912,000000,17.95,18.15,17.95,17.99,1202,0
+AHT_F.US,D,20220913,000000,17.75,17.92,17.74,17.875,1400,0
+AHT_F.US,D,20220914,000000,18.15,18.15,18,18,300,0
+AHT_F.US,D,20220915,000000,18.05,18.05,17.9,17.9,1837,0
+AHT_F.US,D,20220916,000000,17.78,17.78,17.5,17.67,4324,0
+AHT_F.US,D,20220919,000000,17.3532,17.6,17.25,17.29,4662,0
+AHT_F.US,D,20220920,000000,17.0483,17.0483,16.94,16.9753,1647,0
+AHT_F.US,D,20220921,000000,17.2729,17.47,17.2729,17.47,801,0
+AHT_F.US,D,20220922,000000,17.19,17.19,17.04,17.04,1031,0
+AHT_F.US,D,20220923,000000,17.38,17.38,16.8,16.8,1185,0
+AHT_F.US,D,20220926,000000,17.2024,17.42,16.8,17.25,1791,0
+AHT_F.US,D,20220927,000000,16.6837,17.158,16.6837,16.9,3862,0
+AHT_F.US,D,20220928,000000,17.12,17.5,16.71,16.71,1219,0
+AHT_F.US,D,20220929,000000,15.72,16.096,15.1,15.1,5509,0
+AHT_F.US,D,20220930,000000,15.7999,15.7999,15.3607,15.4,7391,0
+AHT_F.US,D,20221003,000000,15.41,15.46,14.5701,15.46,2403,0
+AHT_F.US,D,20221004,000000,16.29,16.35,15.7009,16,21346,0
+AHT_F.US,D,20221005,000000,16,16,15.5169,15.55,1300,0
+AHT_F.US,D,20221006,000000,15.55,15.55,15.55,15.55,479,0
+AHT_F.US,D,20221007,000000,15.54,15.55,15.15,15.55,1135,0
+AHT_F.US,D,20221010,000000,16,16.83,16,16.83,2021,0
+AHT_F.US,D,20221011,000000,15.64,15.65,15.51,15.6311,1142,0
+AHT_F.US,D,20221012,000000,15.72,15.72,14.75,14.75,1639,0
+AHT_F.US,D,20221013,000000,14.75,15.16,14.35,14.52,15429,0
+AHT_F.US,D,20221014,000000,15.26,15.26,14.03,14.03,5570,0
+AHT_F.US,D,20221017,000000,14.83,14.83,14,14.5,9021,0
+AHT_F.US,D,20221018,000000,15.13,15.1899,14.47,14.47,12011,0
+AHT_F.US,D,20221019,000000,14.5,14.5,14.3684,14.3684,3231,0
+AHT_F.US,D,20221020,000000,14.52,14.52,14.4,14.47,1547,0
+AHT_F.US,D,20221021,000000,14.4817,14.5,14.4817,14.5,5125,0
+AHT_F.US,D,20221024,000000,14.5,14.5,14.3136,14.35,4405,0
+AHT_F.US,D,20221025,000000,14.375,14.47,14.3632,14.375,1940,0
+AHT_F.US,D,20221026,000000,14.4999,14.5,14.4,14.4,6961,0
+AHT_F.US,D,20221027,000000,14.53,15.04,14.22,14.22,2737,0
+AHT_F.US,D,20221028,000000,14.21,14.7,14.21,14.43,12659,0
+AHT_F.US,D,20221031,000000,14.4775,14.5,14.455,14.4926,15107,0
+AHT_F.US,D,20221101,000000,15.05,15.09,14.41,14.6812,14559,0
+AHT_F.US,D,20221102,000000,14.7265,15.88,14.25,15.3,6588,0
+AHT_F.US,D,20221103,000000,15.9499,15.9499,15.25,15.93,1207,0
+AHT_F.US,D,20221104,000000,16.25,16.36,16.11,16.31,1324,0
+AHT_F.US,D,20221107,000000,17,17,17,17,242,0
+AHT_F.US,D,20221108,000000,16.5349,16.745,16.1301,16.25,3334,0
+AHT_F.US,D,20221109,000000,15.8,16.7,15.8,16.29,4067,0
+AHT_F.US,D,20221110,000000,15.865,17,15.865,16.9499,4546,0
+AHT_F.US,D,20221111,000000,16.95,17.38,16.81,16.81,2543,0
+AHT_F.US,D,20221114,000000,17.09,17.91,17.05,17.91,1416,0
+AHT_F.US,D,20221115,000000,17.29,17.875,17.29,17.85,4110,0
+AHT_F.US,D,20221116,000000,16.985,17.07,16.985,17.07,476,0
+AHT_F.US,D,20221117,000000,17.46,17.5,17.46,17.5,1239,0
+AHT_F.US,D,20221118,000000,17.5,17.5,17.4999,17.5,831,0
+AHT_F.US,D,20221121,000000,17.4,17.4,17.4,17.4,1134,0
+AHT_F.US,D,20221122,000000,17.45,17.45,17.3,17.3001,2659,0
+AHT_F.US,D,20221123,000000,17.3,17.3,17.3,17.3,318,0
+AHT_F.US,D,20221125,000000,17.4952,17.4952,17.4952,17.4952,328,0
+AHT_F.US,D,20221128,000000,17.82,17.82,17.575,17.575,1438,0
+AHT_F.US,D,20221129,000000,17.52,17.52,17.4848,17.52,1039,0
+AHT_F.US,D,20221130,000000,17.3379,17.75,17.3379,17.75,1459,0
+AHT_F.US,D,20221201,000000,17.5,17.79,17.5,17.668,2336,0
+AHT_F.US,D,20221202,000000,17.75,17.8,17.75,17.8,2171,0
+AHT_F.US,D,20221205,000000,18.2,18.2,17.69,18.01,4125,0
+AHT_F.US,D,20221208,000000,17.6974,17.6974,17.6974,17.6974,350,0
+AHT_F.US,D,20221209,000000,17.69,17.9,17.58,17.7,4003,0
+AHT_F.US,D,20221213,000000,17.65,17.65,17.13,17.13,2131,0
+AHT_F.US,D,20221214,000000,16.39,16.75,16.39,16.75,742,0
+AHT_F.US,D,20221215,000000,16.51,17.27,16.51,17.27,2388,0
+AHT_F.US,D,20221216,000000,16.98,16.98,16.6,16.6,4136,0
+AHT_F.US,D,20221219,000000,16.745,16.745,15.68,15.82,3470,0
+AHT_F.US,D,20221220,000000,15.76,16.5,15.5,16.08,3713,0
+AHT_F.US,D,20221221,000000,16,16.3,16,16.3,696,0
+AHT_F.US,D,20221222,000000,16.5,17.3879,16.5,17.29,1846,0
+AHT_F.US,D,20221223,000000,17.31,17.55,17.31,17.35,2689,0
+AHT_F.US,D,20221227,000000,17.4,17.45,17.4,17.45,3024,0
+AHT_F.US,D,20221229,000000,16.97,17.6,16.85,17.44,3216,0
+AHT_F.US,D,20230103,000000,17.24,17.27,17.02,17.24,3191,0
+AHT_F.US,D,20230104,000000,17.31,17.6,17.31,17.6,528,0
+AHT_F.US,D,20230105,000000,17.6,17.6,17.6,17.6,376,0
+AHT_F.US,D,20230106,000000,17.84,17.93,17.75,17.75,1158,0
+AHT_F.US,D,20230109,000000,17.7501,17.9,17.68,17.9,3001,0
+AHT_F.US,D,20230111,000000,17.9499,17.95,17.9401,17.9401,600,0
+AHT_F.US,D,20230117,000000,18.4,18.5,18.15,18.15,2831,0
+AHT_F.US,D,20230118,000000,18.0735,18.2,18.0735,18.2,951,0
+AHT_F.US,D,20230119,000000,18.15,18.15,18.15,18.15,650,0
+AHT_F.US,D,20230120,000000,18.2,18.2,18.2,18.2,402,0
+AHT_F.US,D,20230123,000000,18.3,18.86,18.3,18.86,7443,0
+AHT_F.US,D,20230124,000000,18.76,19.5,18.35,19.05,5351,0
+AHT_F.US,D,20230126,000000,18.8,18.87,18.65,18.87,2865,0
+AHT_F.US,D,20230127,000000,18.99,18.99,18.64,18.88,988,0
+AHT_F.US,D,20230131,000000,18.91,18.93,18.91,18.92,415,0
+AHT_F.US,D,20230201,000000,18.895,18.9,18.8156,18.9,1499,0
+AHT_F.US,D,20230202,000000,19.13,19.13,18.93,18.93,1322,0
+AHT_F.US,D,20230203,000000,18.53,18.75,18.53,18.75,606,0
+AHT_F.US,D,20230206,000000,18.58,18.59,18.58,18.59,450,0
+AHT_F.US,D,20230207,000000,18.87,19.1999,18.87,18.9,2741,0
+AHT_F.US,D,20230209,000000,18.88,18.88,18.3201,18.3201,2641,0
+AHT_F.US,D,20230210,000000,18.67,18.67,18.0101,18.19,3316,0
+AHT_F.US,D,20230213,000000,18.15,18.15,17.85,18,681,0
+AHT_F.US,D,20230214,000000,18.1,18.1,17.7599,18.06,2563,0
+AHT_F.US,D,20230215,000000,18.83,18.83,17.97,17.97,695,0
+AHT_F.US,D,20230216,000000,18.5,18.5,17.7377,18.45,1197,0
+AHT_F.US,D,20230217,000000,18.45,18.45,18.45,18.45,105,0
+AHT_F.US,D,20230221,000000,18.49,18.5,18.2191,18.4,2315,0
+AHT_F.US,D,20230222,000000,18.2,18.2,17.605,17.7767,3781,0
+AHT_F.US,D,20230223,000000,17.55,17.57,17.55,17.57,334,0
+AHT_F.US,D,20230224,000000,17.6,17.63,17.6,17.6,663,0
+AHT_F.US,D,20230227,000000,17.62,17.64,16.9387,16.9387,1865,0
+AHT_F.US,D,20230228,000000,17.19,17.19,17.19,17.19,320,0
+AHT_F.US,D,20230301,000000,17.39,17.39,17.39,17.39,279,0
+AHT_F.US,D,20230302,000000,17.45,17.45,17.45,17.45,225,0
+AHT_F.US,D,20230306,000000,17.45,17.45,17.45,17.45,273,0
+AHT_F.US,D,20230308,000000,17.45,17.45,17,17.05,2641,0
+AHT_F.US,D,20230309,000000,17.06,17.08,17.06,17.06,709,0
+AHT_F.US,D,20230310,000000,17.07,17.2386,16.0121,16.11,1271,0
+AHT_F.US,D,20230313,000000,16.11,16.1101,15.31,15.8,3302,0
+AHT_F.US,D,20230314,000000,16,16.73,15.9665,16.73,2851,0
+AHT_F.US,D,20230315,000000,17.57,18.4072,16.65,16.7745,1272,0
+AHT_F.US,D,20230316,000000,16.9,17.243,16.9,17.243,576,0
+AHT_F.US,D,20230317,000000,16.9201,16.9201,16.9201,16.9201,159,0
+AHT_F.US,D,20230321,000000,16.75,16.75,16.51,16.51,1059,0
+AHT_F.US,D,20230322,000000,16.81,16.81,16.51,16.5617,845,0
+AHT_F.US,D,20230323,000000,16.4084,16.4084,16.4084,16.4084,525,0
+AHT_F.US,D,20230324,000000,16.73,16.73,16.4,16.4,200,0
+AHT_F.US,D,20230327,000000,16.3,16.3,15.9,15.9,1182,0
+AHT_F.US,D,20230328,000000,15.9,16.05,15.9,15.9,1967,0
+AHT_F.US,D,20230329,000000,15.5,16.801,15.25,16.2,2237,0
+AHT_F.US,D,20230331,000000,16.8,16.8,16.8,16.8,340,0
+AHT_F.US,D,20230404,000000,16.5,16.5,16.5,16.5,121,0
+AHT_F.US,D,20230405,000000,16.52,16.72,16.52,16.6,2945,0
+AHT_F.US,D,20230406,000000,17.38,17.38,15.73,16.1942,956,0
+AHT_F.US,D,20230410,000000,16.19,16.9988,16.19,16.31,2177,0
+AHT_F.US,D,20230412,000000,16.4,17.22,16.3098,16.42,13096,0
+AHT_F.US,D,20230413,000000,17.09,17.09,17.09,17.09,132,0
+AHT_F.US,D,20230414,000000,18.1,18.1,16.6795,16.6795,1192,0
+AHT_F.US,D,20230417,000000,16.96,17.49,16.41,16.62,6009,0
+AHT_F.US,D,20230418,000000,16.86,17.3,16.37,16.58,1968,0
+AHT_F.US,D,20230419,000000,16.54,16.54,16.5,16.5,671,0
+AHT_F.US,D,20230420,000000,16.91,16.91,16.2,16.585,1406,0
+AHT_F.US,D,20230421,000000,16.72,16.72,16,16.1,2086,0
+AHT_F.US,D,20230424,000000,16.3,16.74,16.3,16.69,3130,0
+AHT_F.US,D,20230425,000000,16.5,16.5,16.5,16.5,500,0
+AHT_F.US,D,20230426,000000,16.5,16.5,16.24,16.3565,1657,0
+AHT_F.US,D,20230427,000000,16.52,16.52,16.52,16.52,162,0
+AHT_F.US,D,20230428,000000,16.68,16.68,16.2032,16.5,1940,0
+AHT_F.US,D,20230501,000000,16.72,16.72,16.7,16.72,500,0
+AHT_F.US,D,20230502,000000,16.68,16.68,16.3313,16.55,3191,0
+AHT_F.US,D,20230503,000000,16.72,17.69,16.2501,17,9320,0
+AHT_F.US,D,20230504,000000,16.2501,16.59,16.2501,16.59,358,0
+AHT_F.US,D,20230505,000000,16.75,16.85,16.63,16.85,831,0
+AHT_F.US,D,20230508,000000,16.79,16.79,16.2,16.57,1368,0
+AHT_F.US,D,20230509,000000,16.68,16.6801,16.09,16.35,4536,0
+AHT_F.US,D,20230510,000000,16.77,16.77,16.15,16.15,793,0
+AHT_F.US,D,20230511,000000,16.67,16.67,16.44,16.44,676,0
+AHT_F.US,D,20230515,000000,16.09,16.4,16.09,16.2,1651,0
+AHT_F.US,D,20230516,000000,16.09,16.09,15.3,15.7,5881,0
+AHT_F.US,D,20230517,000000,15.5063,15.82,15.5063,15.82,650,0
+AHT_F.US,D,20230518,000000,15.82,15.95,15.82,15.95,2479,0
+AHT_F.US,D,20230523,000000,15.4571,15.65,15.43,15.49,2372,0
+AHT_F.US,D,20230524,000000,15.45,15.45,15.45,15.45,271,0
+AHT_F.US,D,20230525,000000,15.76,15.85,15.7498,15.85,1524,0
+AHT_F.US,D,20230530,000000,15.5,15.55,14.81,15.55,2445,0
+AHT_F.US,D,20230531,000000,16,16,15.36,15.36,1824,0
+AHT_F.US,D,20230601,000000,15.35,15.41,15.07,15.36,2060,0
+AHT_F.US,D,20230602,000000,14.835,15.98,14.79,15.98,7696,0
+AHT_F.US,D,20230605,000000,16.5,16.5,15.51,15.8,1908,0
+AHT_F.US,D,20230606,000000,16.2,16.2,15.5,15.6,6729,0
+AHT_F.US,D,20230607,000000,16.2,16.2,15.36,15.5,11614,0
+AHT_F.US,D,20230608,000000,16.06,16.06,14.26,15.36,5614,0
+AHT_F.US,D,20230609,000000,15.41,16.08,15.01,16.08,3820,0
+AHT_F.US,D,20230612,000000,15.45,16.18,15.03,15.5,6456,0
+AHT_F.US,D,20230613,000000,15.89,15.9,15.11,15.71,2275,0
+AHT_F.US,D,20230614,000000,15.3888,15.7,15.2,15.7,2743,0
+AHT_F.US,D,20230615,000000,15.29,15.56,15.29,15.56,1181,0
+AHT_F.US,D,20230616,000000,15.8,16,15.36,15.74,735,0
+AHT_F.US,D,20230620,000000,15.2796,15.4,15.195,15.21,2333,0
+AHT_F.US,D,20230621,000000,15.58,15.58,15.01,15.26,1523,0
+AHT_F.US,D,20230622,000000,15.38,15.38,15.01,15.0101,2162,0
+AHT_F.US,D,20230623,000000,15.16,15.16,15.1,15.1,1951,0
+AHT_F.US,D,20230626,000000,15.7,15.7,15.4,15.5,1535,0
+AHT_F.US,D,20230627,000000,15.5,15.5,15.49,15.49,517,0
+AHT_F.US,D,20230628,000000,15.5,15.8,15.36,15.36,1370,0
+AHT_F.US,D,20230630,000000,15.3,15.4,15.3,15.395,1826,0
+AHT_F.US,D,20230703,000000,16.2,16.2,15,15.2,4953,0
+AHT_F.US,D,20230705,000000,15.32,15.32,15.24,15.24,808,0
+AHT_F.US,D,20230706,000000,15,15.15,14.8099,14.98,1736,0
+AHT_F.US,D,20230707,000000,13.9343,15.23,13.9343,15.19,3684,0
+AHT_F.US,D,20230710,000000,14.9524,15.15,14.75,14.9,5618,0
+AHT_F.US,D,20230711,000000,15,15.05,14.7,14.89,3945,0
+AHT_F.US,D,20230712,000000,14.99,15.01,14.75,14.99,3472,0
+AHT_F.US,D,20230713,000000,14.68,14.92,14.04,14.04,6442,0
+AHT_F.US,D,20230714,000000,14.255,14.78,14.255,14.64,2120,0
+AHT_F.US,D,20230717,000000,14.88,14.88,14.64,14.78,3991,0
+AHT_F.US,D,20230718,000000,14.88,14.88,14.06,14.55,2268,0
+AHT_F.US,D,20230719,000000,14.8164,14.8164,14.45,14.45,2088,0
+AHT_F.US,D,20230720,000000,14.34,14.5,14.31,14.5,634,0
+AHT_F.US,D,20230721,000000,14.5,14.5,14.21,14.31,827,0
+AHT_F.US,D,20230724,000000,14.31,14.82,14.31,14.56,3707,0
+AHT_F.US,D,20230725,000000,15,15.1499,14.1701,14.42,4820,0
+AHT_F.US,D,20230726,000000,14.42,14.42,14.18,14.18,4099,0
+AHT_F.US,D,20230727,000000,14.18,14.4,14.15,14.17,11025,0
+AHT_F.US,D,20230728,000000,14.75,14.75,13.999,14.0992,21442,0
+AHT_F.US,D,20230731,000000,14.21,14.75,14.15,14.15,9213,0
+AHT_F.US,D,20230801,000000,14.2,14.2,13.98,14.04,8319,0
+AHT_F.US,D,20230802,000000,14.2,14.2,13.3,13.3,18882,0
+AHT_F.US,D,20230803,000000,13.5,13.6,12.8,12.9,34007,0
+AHT_F.US,D,20230804,000000,12.93,13.27,12.93,13.12,6037,0
+AHT_F.US,D,20230807,000000,13.1544,13.4,13.13,13.1524,1186,0
+AHT_F.US,D,20230808,000000,13.17,13.2293,13.145,13.145,2099,0
+AHT_F.US,D,20230809,000000,13.6,13.6,12.898,12.898,2509,0
+AHT_F.US,D,20230810,000000,13.68,13.68,13.1263,13.41,2272,0
+AHT_F.US,D,20230811,000000,13.52,13.52,13.15,13.15,1848,0
+AHT_F.US,D,20230814,000000,12.81,13.3,12.81,13.3,1257,0
+AHT_F.US,D,20230815,000000,12.98,13.5,12.75,12.75,6981,0
+AHT_F.US,D,20230816,000000,12.89,13.2,12.6299,12.89,2890,0
+AHT_F.US,D,20230817,000000,13.09,13.09,12.567,12.6,10061,0
+AHT_F.US,D,20230818,000000,12.6,12.89,12.58,12.84,3595,0
+AHT_F.US,D,20230821,000000,12.7,12.7286,12.7,12.7286,1300,0
+AHT_F.US,D,20230822,000000,12.92,12.92,12.2694,12.48,4329,0
+AHT_F.US,D,20230823,000000,12.92,12.92,12.21,12.21,2691,0
+AHT_F.US,D,20230824,000000,12.45,12.45,12.15,12.19,2091,0
+AHT_F.US,D,20230825,000000,12.42,12.42,11.8619,12.195,421,0
+AHT_F.US,D,20230828,000000,12.45,12.5101,12.2,12.38,6424,0
+AHT_F.US,D,20230829,000000,12.31,12.38,12.3,12.3001,3276,0
+AHT_F.US,D,20230830,000000,12.21,12.4,12.21,12.21,1146,0
+AHT_F.US,D,20230831,000000,12.4,13.41,12.32,12.68,15892,0
+AHT_F.US,D,20230901,000000,12.37,12.47,11.95,12.35,7262,0
+AHT_F.US,D,20230905,000000,12.01,12.35,12.01,12.35,2721,0
+AHT_F.US,D,20230906,000000,13.1,13.1,11.9803,12,2025,0
+AHT_F.US,D,20230907,000000,12.2,12.2,11.5,11.64,2520,0
+AHT_F.US,D,20230908,000000,11.99,11.99,11.36,11.55,2320,0
+AHT_F.US,D,20230911,000000,11.87,11.9,11.68,11.7967,2334,0
+AHT_F.US,D,20230912,000000,11.99,11.99,11.5431,11.5431,387,0
+AHT_F.US,D,20230913,000000,11.7,11.7,11.3069,11.686,1334,0
+AHT_F.US,D,20230914,000000,12,12,11.59,11.59,1061,0
+AHT_F.US,D,20230915,000000,11.97,11.97,11.31,11.4335,968,0
+AHT_F.US,D,20230918,000000,11.51,11.51,11.51,11.51,155,0
+AHT_F.US,D,20230919,000000,11.5,11.5,11.5,11.5,926,0
+AHT_F.US,D,20230920,000000,11.94,11.94,11.65,11.65,371,0
+AHT_F.US,D,20230921,000000,11.3395,11.6,11,11.0001,5363,0
+AHT_F.US,D,20230922,000000,11.93,11.93,10.54,10.74,1893,0
+AHT_F.US,D,20230925,000000,10.95,10.95,10.73,10.73,885,0
+AHT_F.US,D,20230926,000000,10.65,11.03,10.6,10.6,1600,0
+AHT_F.US,D,20230927,000000,10.6555,11.46,10.4075,11.46,1769,0
+AHT_F.US,D,20230928,000000,10.76,10.76,10.01,10.12,5386,0
+AHT_F.US,D,20230929,000000,10.6,10.66,9.2001,9.77,8363,0
+AHT_F.US,D,20231002,000000,9.7111,9.98,9.4287,9.4287,2858,0
+AHT_F.US,D,20231003,000000,9.45,9.45,8.25,8.52,9428,0
+AHT_F.US,D,20231004,000000,8.51,8.875,7.83,8.15,7105,0
+AHT_F.US,D,20231005,000000,7.84,8.2899,7.84,8.09,3971,0
+AHT_F.US,D,20231006,000000,8.1,8.1,7.89,7.89,1258,0
+AHT_F.US,D,20231009,000000,8.2899,8.2899,7.9467,7.95,2352,0
+AHT_F.US,D,20231010,000000,8.225,8.5499,8.225,8.4886,1313,0
+AHT_F.US,D,20231011,000000,8.75,9.29,8.55,9.29,7749,0
+AHT_F.US,D,20231012,000000,9.12,9.25,8.99,9.01,3936,0
+AHT_F.US,D,20231013,000000,9.45,9.45,8.57,9.07,4391,0
+AHT_F.US,D,20231016,000000,9.38,9.9999,9.38,9.63,7969,0
+AHT_F.US,D,20231017,000000,9.95,10.9,9.95,10.69,2822,0
+AHT_F.US,D,20231018,000000,10.89,11.25,10.43,10.7,1304,0
+AHT_F.US,D,20231019,000000,11.18,11.18,10.61,10.61,1411,0
+AHT_F.US,D,20231020,000000,11.18,11.18,10.348,10.473,5077,0
+AHT_F.US,D,20231023,000000,10.47,10.5,10.21,10.21,14546,0
+AHT_F.US,D,20231024,000000,10.36,10.6,9.54,10.4,3852,0
+AHT_F.US,D,20231025,000000,10.43,10.46,10.01,10.01,1622,0
+AHT_F.US,D,20231026,000000,10.76,10.99,9.83,10.14,5276,0
+AHT_F.US,D,20231027,000000,10.04,10.04,9.57,9.99,4973,0
+AHT_F.US,D,20231030,000000,10.02,10.05,9.7,9.7,12887,0
+AHT_F.US,D,20231031,000000,9.97,10.15,9.6535,10.15,6245,0
+AHT_F.US,D,20231101,000000,10.25,10.95,9.87,10.43,17029,0
+AHT_F.US,D,20231102,000000,10.4,11.409,10.37,11.32,3513,0
+AHT_F.US,D,20231103,000000,10.76,11.4399,10.76,10.9,8105,0
+AHT_F.US,D,20231106,000000,11.29,11.29,10.35,10.35,5653,0
+AHT_F.US,D,20231107,000000,11.18,11.18,10.7595,10.98,3591,0
+AHT_F.US,D,20231108,000000,11.37,11.4,9.8001,10.3799,8366,0
+AHT_F.US,D,20231109,000000,10.05,10.27,9.18,9.7,11890,0
+AHT_F.US,D,20231110,000000,9.46,10.91,9.35,9.995,11634,0
+AHT_F.US,D,20231113,000000,9.72,10.7,9.62,9.97,7463,0
+AHT_F.US,D,20231114,000000,10.38,10.56,10.3,10.52,8184,0
+AHT_F.US,D,20231115,000000,10.56,10.73,10.33,10.66,10578,0
+AHT_F.US,D,20231116,000000,10.41,10.55,10.01,10.4,3611,0
+AHT_F.US,D,20231117,000000,10.44,10.65,10.44,10.52,1586,0
+AHT_F.US,D,20231120,000000,10.4,10.5,10.4,10.49,3759,0
+AHT_F.US,D,20231121,000000,9.7039,10.4761,9.7039,10.4761,1647,0
+AHT_F.US,D,20231122,000000,10.3,10.4727,10.1915,10.375,4069,0
+AHT_F.US,D,20231124,000000,10.26,10.4431,10.26,10.4431,1986,0
+AHT_F.US,D,20231127,000000,9.9,10.449,9.87,10.18,6437,0
+AHT_F.US,D,20231128,000000,9.96,10.22,9.954,9.954,9525,0
+AHT_F.US,D,20231129,000000,10.01,10.47,9.93,9.93,2902,0
+AHT_F.US,D,20231130,000000,10.1753,10.1753,10.0929,10.14,978,0
+AHT_F.US,D,20231201,000000,9.9,10.3,9.9,10.2,1753,0
+AHT_F.US,D,20231204,000000,10.1,10.2,10,10,3259,0
+AHT_F.US,D,20231205,000000,10,10.01,9.8,10,4881,0
+AHT_F.US,D,20231206,000000,10,10.26,9.9263,10.25,7362,0
+AHT_F.US,D,20231207,000000,10.249,10.249,9.6,9.9,5118,0
+AHT_F.US,D,20231208,000000,10.14,10.14,9.9,10,7088,0
+AHT_F.US,D,20231211,000000,10.05,10.3899,10.05,10.3899,624,0
+AHT_F.US,D,20231212,000000,10.39,10.96,10.22,10.8028,23143,0
+AHT_F.US,D,20231213,000000,10.96,12.43,10.96,12.3,10033,0
+AHT_F.US,D,20231214,000000,12.2,12.2,11.71,11.71,2596,0
+AHT_F.US,D,20231215,000000,11.59,12.9999,11.59,12.87,28604,0
+AHT_F.US,D,20231218,000000,13,14.55,12.95,14.4,28443,0
+AHT_F.US,D,20231219,000000,14.3,15.47,14,15.13,33774,0
+AHT_F.US,D,20231220,000000,14.69,14.69,13.9234,13.95,12515,0
+AHT_F.US,D,20231221,000000,14.3,14.3,14,14.1006,6379,0
+AHT_F.US,D,20231222,000000,14,14.12,13.86,13.9,1555,0
+AHT_F.US,D,20231226,000000,14,14.31,13.99,14.31,4501,0
+AHT_F.US,D,20231227,000000,14.5,14.55,13.3805,14.49,7735,0
+AHT_F.US,D,20231228,000000,14.12,14.12,14.02,14.02,1723,0
+AHT_F.US,D,20231229,000000,14.39,14.39,14,14.01,3803,0
+AHT_F.US,D,20240102,000000,13.56,13.56,13.5,13.5,828,0
+AHT_F.US,D,20240103,000000,14,14,13.96,13.96,236,0
+AHT_F.US,D,20240104,000000,14,14,13.5,13.7777,1575,0
+AHT_F.US,D,20240105,000000,14,14,13,13.5,2246,0
+AHT_F.US,D,20240108,000000,14,14,13.5412,13.5412,1154,0
+AHT_F.US,D,20240109,000000,14,14,13.1,13.29,3668,0
+AHT_F.US,D,20240110,000000,13.97,13.97,12.49,12.53,4463,0
+AHT_F.US,D,20240111,000000,12.46,12.46,11.53,11.85,6702,0
+AHT_F.US,D,20240112,000000,11.8,11.8,11.7703,11.78,1031,0
+AHT_F.US,D,20240116,000000,12,12.94,11.14,11.58,9679,0
+AHT_F.US,D,20240117,000000,12.18,12.18,11.28,11.31,953,0
+AHT_F.US,D,20240118,000000,11.3318,11.3318,11.115,11.1494,2490,0
+AHT_F.US,D,20240119,000000,11.0199,11.1499,11.0199,11.1499,894,0
+AHT_F.US,D,20240122,000000,10.575,11.08,10.575,10.95,3230,0
+AHT_F.US,D,20240123,000000,10.4,11.25,10.15,10.29,55949,0
+AHT_F.US,D,20240124,000000,10.25,10.3867,10.25,10.3867,1805,0
+AHT_F.US,D,20240125,000000,10.425,10.65,10.23,10.6,2917,0
+AHT_F.US,D,20240129,000000,11.01,11.0277,10.9,10.9,1592,0
+AHT_F.US,D,20240130,000000,10.76,11.25,10.64,11.19,9638,0
+AHT_F.US,D,20240131,000000,11.4,12.75,11.4,12.2,16975,0
+AHT_F.US,D,20240201,000000,12.29,12.3,12.1452,12.29,4742,0
+AHT_F.US,D,20240202,000000,12.06,12.49,12.02,12.29,9886,0
+AHT_F.US,D,20240205,000000,12.34,12.34,12,12.15,3465,0
+AHT_F.US,D,20240206,000000,12.38,12.45,12.38,12.39,735,0
+AHT_F.US,D,20240207,000000,12.78,12.78,11.81,12.19,2095,0
+AHT_F.US,D,20240208,000000,12.56,12.56,11.94,12.5,1165,0
+AHT_F.US,D,20240209,000000,12,12,11.65,11.84,2980,0
+AHT_F.US,D,20240212,000000,11.84,12.36,11.65,12,13015,0
+AHT_F.US,D,20240213,000000,11.98,12.08,11.94,11.94,8390,0
+AHT_F.US,D,20240214,000000,11.9999,12,11.755,12,8904,0
+AHT_F.US,D,20240215,000000,11.85,12.49,11.85,12.25,2506,0
+AHT_F.US,D,20240216,000000,11.69,12,11.55,11.99,11237,0
+AHT_F.US,D,20240220,000000,12,12,11.65,11.6999,2461,0
+AHT_F.US,D,20240221,000000,11.551,12.0799,11.4,11.5,8854,0
+AHT_F.US,D,20240222,000000,11.75,11.9,11.2,11.59,7615,0
+AHT_F.US,D,20240223,000000,12.5399,12.5399,11.65,11.96,5380,0
+AHT_F.US,D,20240226,000000,12,12,11.38,11.5,9291,0
+AHT_F.US,D,20240227,000000,11.6,12.1,11.6,12.09,22223,0
+AHT_F.US,D,20240228,000000,12.67,12.95,12.67,12.89,3314,0
+AHT_F.US,D,20240229,000000,12.9602,14.1,12.9602,14,16499,0
+AHT_F.US,D,20240301,000000,14.98,14.98,13.2,14.24,17558,0
+AHT_F.US,D,20240305,000000,14.19,14.19,14,14,4572,0
+AHT_F.US,D,20240306,000000,14.48,14.5,13.2501,14.5,3278,0
+AHT_F.US,D,20240307,000000,14.05,14.4,14.05,14.4,2483,0
+AHT_F.US,D,20240308,000000,13.9,14.48,13.9,14.3232,2244,0
+AHT_F.US,D,20240311,000000,13.15,13.9724,13.15,13.7,1760,0
+AHT_F.US,D,20240312,000000,13.75,13.9,13.5,13.52,3485,0
+AHT_F.US,D,20240313,000000,13.2556,13.5668,13.2556,13.5668,825,0
+AHT_F.US,D,20240315,000000,13.42,13.42,12.92,12.92,1133,0
+AHT_F.US,D,20240318,000000,14.13,14.13,12.98,13.3599,3148,0
+AHT_F.US,D,20240319,000000,13.34,14.13,13.32,13.97,1331,0
+AHT_F.US,D,20240320,000000,13.5,13.5,13.5,13.5,109,0
+AHT_F.US,D,20240321,000000,13.25,13.5,13.22,13.22,1221,0
+AHT_F.US,D,20240325,000000,13.5,13.5,13.39,13.39,511,0
+AHT_F.US,D,20240326,000000,13.75,13.75,13.54,13.54,314,0
+AHT_F.US,D,20240327,000000,13.39,13.39,13.39,13.39,458,0
+AHT_F.US,D,20240328,000000,13.33,14,13.33,14,393,0
+AHT_F.US,D,20240401,000000,13.43,13.99,13.33,13.5,6608,0
+AHT_F.US,D,20240403,000000,12.52,13.01,12.52,13,1004,0
+AHT_F.US,D,20240404,000000,13.45,13.5,13.125,13.35,4889,0
+AHT_F.US,D,20240405,000000,12.95,13.21,12.95,13.21,1426,0
+AHT_F.US,D,20240408,000000,13.57,13.57,11.9801,13,7761,0
+AHT_F.US,D,20240409,000000,13.25,13.25,13.25,13.25,201,0
+AHT_F.US,D,20240410,000000,13.1269,13.47,12.5,13.03,10498,0
+AHT_F.US,D,20240411,000000,13.46,13.7998,13.1516,13.2,5701,0
+AHT_F.US,D,20240412,000000,14,14,12.725,13.13,18819,0
+AHT_F.US,D,20240415,000000,13.54,13.5899,13.01,13.01,4956,0
+AHT_F.US,D,20240416,000000,12.95,13.48,12.635,12.7554,2204,0
+AHT_F.US,D,20240418,000000,13.48,13.48,12.76,12.76,1768,0
+AHT_F.US,D,20240419,000000,13.38,13.65,13.02,13.03,4101,0
+AHT_F.US,D,20240422,000000,13.16,13.16,13.1599,13.16,1639,0
+AHT_F.US,D,20240423,000000,13.38,13.4,13.08,13.4,6616,0
+AHT_F.US,D,20240424,000000,12.8183,12.91,12.8183,12.91,1212,0
+AHT_F.US,D,20240425,000000,13.155,14.14,13.155,13.73,5250,0
+AHT_F.US,D,20240429,000000,13.7,14.14,13.7,14.1,1912,0
+AHT_F.US,D,20240430,000000,13.81,14.14,13.43,14.14,3779,0
+AHT_F.US,D,20240501,000000,13.96,13.96,13.65,13.75,2339,0
+AHT_F.US,D,20240502,000000,13.99,13.99,13.99,13.99,514,0
+AHT_F.US,D,20240503,000000,13.8517,13.8517,13.0442,13.83,1279,0
+AHT_F.US,D,20240506,000000,13.6279,13.64,13.6,13.6,1682,0
+AHT_F.US,D,20240507,000000,13.9,13.9,13.9,13.9,293,0
+AHT_F.US,D,20240508,000000,13.536,13.536,13.04,13.4881,6384,0
+AHT_F.US,D,20240509,000000,13.3824,13.3824,13.35,13.35,1411,0
+AHT_F.US,D,20240510,000000,13.29,13.29,13.1,13.1,2232,0
+AHT_F.US,D,20240514,000000,13.1001,13.1001,13.1,13.1,279,0
+AHT_F.US,D,20240515,000000,13.12,13.16,13,13,1311,0
+AHT_F.US,D,20240516,000000,13,13.25,13,13.2,2150,0
+AHT_F.US,D,20240517,000000,13.3,13.3,13.3,13.3,131,0
+AHT_F.US,D,20240524,000000,13.07,13.13,12.76,13.03,3426,0
+AHT_F.US,D,20240528,000000,12.9,13.8799,12.44,12.6299,6572,0
+AHT_F.US,D,20240529,000000,12.52,12.5201,12.52,12.5201,1031,0
+AHT_F.US,D,20240530,000000,12.3,12.42,12.3,12.38,2027,0
+AHT_F.US,D,20240531,000000,12.5,12.54,12.5,12.54,524,0
+AHT_F.US,D,20240603,000000,12.44,12.44,12.44,12.44,204,0
+AHT_F.US,D,20240604,000000,12.62,12.62,12.21,12.43,2641,0
+AHT_F.US,D,20240605,000000,12.8,12.8,12.8,12.8,454,0
+AHT_F.US,D,20240606,000000,12.96,12.96,12.96,12.96,101,0
+AHT_F.US,D,20240607,000000,12.86,13.25,12.86,13.25,3365,0
+AHT_F.US,D,20240611,000000,13.38,14.6,13.38,13.95,4249,0
+AHT_F.US,D,20240612,000000,13.89,14.6,13.89,14.6,5466,0
+AHT_F.US,D,20240613,000000,14.89,14.89,14.55,14.7,1209,0
+AHT_F.US,D,20240614,000000,14.25,14.73,14.02,14.73,3625,0
+AHT_F.US,D,20240617,000000,14,14.73,14,14.73,4218,0
+AHT_F.US,D,20240618,000000,14.5,14.5,14.02,14.02,382,0
+AHT_F.US,D,20240620,000000,14,14.17,14,14.17,712,0
+AHT_F.US,D,20240621,000000,14.76,14.8,13.8,14.5,1683,0
+AHT_F.US,D,20240624,000000,14.23,14.23,14.02,14.05,1034,0
+AHT_F.US,D,20240625,000000,14.16,14.8,14.16,14.8,6482,0
+AHT_F.US,D,20240626,000000,13.93,14.95,13.7801,14.9,22485,0
+AHT_F.US,D,20240627,000000,14.02,14.7974,14.02,14.67,977,0
+AHT_F.US,D,20240628,000000,13.87,14.35,13.87,13.91,870,0
+AHT_F.US,D,20240701,000000,14.68,14.81,14.405,14.405,1628,0
+AHT_F.US,D,20240702,000000,14.45,14.91,13.85,14.91,7599,0
+AHT_F.US,D,20240705,000000,14.79,14.96,13.9316,14.46,1126,0
+AHT_F.US,D,20240708,000000,13.6,14.29,13.6,14.2401,1946,0
+AHT_F.US,D,20240709,000000,13.99,14.1847,13.9868,13.99,456,0
+AHT_F.US,D,20240710,000000,13.75,13.83,13.1101,13.1101,870,0
+AHT_F.US,D,20240711,000000,13.97,13.97,13.97,13.97,620,0
+AHT_F.US,D,20240712,000000,13.95,14.31,13.95,14.31,565,0
+AHT_F.US,D,20240715,000000,14.51,14.72,14.06,14.57,5215,0
+AHT_F.US,D,20240716,000000,14.2,14.39,14.2,14.39,425,0
+AHT_F.US,D,20240717,000000,14.37,14.78,14.2881,14.78,1062,0
+AHT_F.US,D,20240718,000000,14.89,15.4,14.48,14.6,8159,0
+AHT_F.US,D,20240719,000000,14.25,16.1,14.05,16.1,8916,0
+AHT_F.US,D,20240722,000000,15.59,16.73,15.59,16.73,6810,0
+AHT_F.US,D,20240723,000000,16.45,16.45,15.3,16.18,2437,0
+AHT_F.US,D,20240724,000000,16.02,16.02,16.02,16.02,414,0
+AHT_F.US,D,20240729,000000,15.97,15.97,15.53,15.53,606,0
+AHT_F.US,D,20240731,000000,15.99,16.1,15.99,16.1,1257,0
+AHT_F.US,D,20240801,000000,16.1,16.1,16.1,16.1,397,0
+AHT_F.US,D,20240802,000000,16.28,16.45,16.28,16.365,2629,0
+AHT_F.US,D,20240805,000000,15.57,17.3479,15.51,15.51,7347,0
+AHT_F.US,D,20240806,000000,15.51,15.51,15.51,15.51,117,0
+AHT_F.US,D,20240809,000000,15.55,16.77,15.503,15.503,500,0
+AHT_F.US,D,20240812,000000,16.025,16.025,15.9963,15.9963,547,0
+AHT_F.US,D,20240813,000000,15.63,15.64,15.6,15.64,356,0
+AHT_F.US,D,20240815,000000,16.255,16.4457,16.255,16.4457,271,0
+AHT_F.US,D,20240816,000000,16.5,16.5,16.5,16.5,202,0
+AHT_F.US,D,20240819,000000,17,17.125,16.9,16.9,1166,0
+AHT_F.US,D,20240820,000000,16.79,17.43,16.79,16.8,4910,0
+AHT_F.US,D,20240822,000000,17.4,17.4,16.8,16.84,1196,0
+AHT_F.US,D,20240823,000000,17.8,17.8,17.8,17.8,853,0
+AHT_F.US,D,20240826,000000,17.14,17.14,17.14,17.14,202,0
+AHT_F.US,D,20240827,000000,17.4493,17.45,17.369,17.45,1502,0
+AHT_F.US,D,20240829,000000,17.25,17.25,17,17.25,1450,0
+AHT_F.US,D,20240830,000000,17.99,17.99,17.3,17.3,715,0
+AHT_F.US,D,20240903,000000,17.77,17.77,17.77,17.77,625,0
+AHT_F.US,D,20240904,000000,17.8,18,17.77,18,7294,0
+AHT_F.US,D,20240905,000000,18.1225,18.73,17.8566,18.73,2324,0
+AHT_F.US,D,20240909,000000,18.29,18.5825,17.63,17.63,2921,0
+AHT_F.US,D,20240910,000000,17.5,18,17.29,17.55,4695,0
+AHT_F.US,D,20240911,000000,17.6,17.96,17.6,17.96,433,0
+AHT_F.US,D,20240913,000000,16.86,17.4,16.8,17.25,1630,0
+AHT_F.US,D,20240918,000000,16.58,18.25,16.58,17.61,3391,0
+AHT_F.US,D,20240919,000000,17.45,18.55,17.45,18.01,2534,0
+AHT_F.US,D,20240920,000000,18.5,18.5,18.5,18.5,370,0
+AHT_F.US,D,20240923,000000,17.87,18.28,16.54,18.19,6328,0
+AHT_F.US,D,20240924,000000,17.75,17.75,17.75,17.75,171,0
+AHT_F.US,D,20240925,000000,18.5,18.5,17.8,17.8,600,0
+AHT_F.US,D,20240926,000000,17.78,17.78,17.67,17.67,611,0
+AHT_F.US,D,20240927,000000,17.46,17.5,17.35,17.35,802,0
+AHT_F.US,D,20240930,000000,16.8,16.8,16.0001,16.0001,6579,0
+AHT_F.US,D,20241001,000000,16.25,16.79,16.05,16.31,2965,0
+AHT_F.US,D,20241002,000000,16.2,16.5,16,16.5,1661,0
+AHT_F.US,D,20241003,000000,16.72,16.72,16.72,16.72,100,0
+AHT_F.US,D,20241004,000000,16,16.44,16,16.045,1167,0
+AHT_F.US,D,20241007,000000,15.75,15.87,15.75,15.87,858,0
+AHT_F.US,D,20241008,000000,15.9,15.9,13.69,14.97,7492,0
+AHT_F.US,D,20241009,000000,14.99,15.93,14.99,15.93,202,0
+AHT_F.US,D,20241010,000000,15.79,15.9,15.26,15.3,1863,0
+AHT_F.US,D,20241011,000000,14.01,14.535,13.6,14.535,1696,0
+AHT_F.US,D,20241014,000000,14.35,14.4065,14.01,14.4,2827,0
+AHT_F.US,D,20241015,000000,15.01,15.5899,14.6,14.6,5262,0
+AHT_F.US,D,20241016,000000,14.8484,14.8484,14.28,14.3,809,0
+AHT_F.US,D,20241018,000000,14.32,15.02,14.27,14.96,1959,0
+AHT_F.US,D,20241021,000000,14.96,15.03,14.96,14.96,601,0
+AHT_F.US,D,20241022,000000,14.4,16.49,14.4,15.33,4722,0
+AHT_F.US,D,20241023,000000,15.34,15.35,15.3,15.33,1401,0
+AHT_F.US,D,20241025,000000,15.85,15.85,15.85,15.85,111,0
+AHT_F.US,D,20241028,000000,14.52,15.11,14.3,15.11,494,0
+AHT_F.US,D,20241029,000000,15.05,15.05,15,15.0001,1082,0
+AHT_F.US,D,20241031,000000,15.632,16,15.632,16,1716,0
+AHT_F.US,D,20241104,000000,16.05,16.05,16.05,16.05,500,0
+AHT_F.US,D,20241106,000000,14.92,15.56,14.92,15.56,440,0
+AHT_F.US,D,20241107,000000,15.03,15.03,15.03,15.03,100,0
+AHT_F.US,D,20241108,000000,15.48,15.94,14.5002,14.97,13367,0
+AHT_F.US,D,20241111,000000,15.06,15.1,15.0001,15.1,1150,0
+AHT_F.US,D,20241112,000000,14.78,16.01,14.77,16.01,1999,0
+AHT_F.US,D,20241113,000000,16.01,16.01,16.01,16.01,232,0
+AHT_F.US,D,20241114,000000,14.57,16.01,14.57,16.01,205,0
+AHT_F.US,D,20241118,000000,14.97,14.97,14.97,14.97,130,0
+AHT_F.US,D,20241119,000000,14.97,15.48,14.97,15.48,790,0
+AHT_F.US,D,20241121,000000,15.16,15.642,15.01,15.642,854,0
+AHT_F.US,D,20241122,000000,16.065,16.065,15.2,15.21,3472,0
+AHT_F.US,D,20241125,000000,15.27,15.7814,15.25,15.2501,1166,0
+AHT_F.US,D,20241126,000000,15.21,15.21,15.21,15.21,105,0
+AHT_F.US,D,20241127,000000,15.01,15.01,14.5,14.91,3837,0
+AHT_F.US,D,20241129,000000,14.495,14.85,14.45,14.85,1485,0
+AHT_F.US,D,20241202,000000,14.45,14.64,14.45,14.64,680,0
+AHT_F.US,D,20241203,000000,14.62,14.7,14.62,14.6624,1236,0
+AHT_F.US,D,20241204,000000,14.67,14.8681,14.67,14.76,5667,0
+AHT_F.US,D,20241205,000000,14.46,14.7205,14.35,14.45,1883,0
+AHT_F.US,D,20241206,000000,14.74,14.74,14.35,14.35,895,0
+AHT_F.US,D,20241209,000000,14.7,14.7,14.7,14.7,253,0
+AHT_F.US,D,20241210,000000,14.6,14.92,14.27,14.32,2941,0
+AHT_F.US,D,20241211,000000,14.29,14.29,14.29,14.29,407,0
+AHT_F.US,D,20241213,000000,14.49,14.75,14.49,14.6635,824,0
+AHT_F.US,D,20241216,000000,14.6741,14.6741,14.1553,14.1553,951,0
+AHT_F.US,D,20241217,000000,14.85,14.85,13.36,14.81,5160,0
+AHT_F.US,D,20241218,000000,14.04,14.49,13.26,13.35,2795,0
+AHT_F.US,D,20241219,000000,13.11,13.11,13,13,709,0
+AHT_F.US,D,20241220,000000,12.53,13,12.53,13,1653,0
+AHT_F.US,D,20241224,000000,12.9785,13,12.885,13,2479,0
+AHT_F.US,D,20241226,000000,13,13.5,12.9999,13.3655,3714,0
+AHT_F.US,D,20241227,000000,13.87,13.87,13.87,13.87,311,0
+AHT_F.US,D,20241230,000000,13.58,13.6016,13.5,13.5,1761,0
+AHT_F.US,D,20250102,000000,13.51,13.51,13.51,13.51,284,0
+AHT_F.US,D,20250103,000000,13.5,13.5,13.5,13.5,118,0
+AHT_F.US,D,20250107,000000,13.4979,13.4979,13.4979,13.4979,333,0
+AHT_F.US,D,20250108,000000,13.2494,13.68,13,13.23,5347,0
+AHT_F.US,D,20250110,000000,14.44,14.44,14.44,14.44,101,0
+AHT_F.US,D,20250113,000000,13.03,13.8,13,13.8,972,0
+AHT_F.US,D,20250115,000000,14.5597,14.5597,14.07,14.1429,3967,0
+AHT_F.US,D,20250116,000000,14.48,14.5,14.48,14.5,459,0
+AHT_F.US,D,20250117,000000,14,14.45,14,14.45,1448,0
+AHT_F.US,D,20250127,000000,13.32,14.0724,13.32,14.0499,1517,0
+AHT_F.US,D,20250128,000000,13.96,14,13.95,14,1249,0
+AHT_F.US,D,20250129,000000,15.73,15.73,14.4,14.43,2076,0
+AHT_F.US,D,20250130,000000,14.842,14.842,14.4,14.5,4607,0
+AHT_F.US,D,20250131,000000,14.4999,14.94,14.4999,14.94,2862,0
+AHT_F.US,D,20250203,000000,14.8,15.03,14.8,14.8,1953,0
+AHT_F.US,D,20250204,000000,14.76,15.06,14.75,15.06,1300,0
+AHT_F.US,D,20250205,000000,14.75,14.9368,14.75,14.76,1080,0
+AHT_F.US,D,20250206,000000,14.5912,14.5912,14.5912,14.5912,101,0
+AHT_F.US,D,20250207,000000,14.7452,15.0999,14.6,14.98,2367,0
+AHT_F.US,D,20250210,000000,14.61,15.1,14.48,14.992,3611,0
+AHT_F.US,D,20250211,000000,14.902,15.451,14.902,15.0501,2529,0
+AHT_F.US,D,20250213,000000,15.71,15.75,15.38,15.67,1808,0
+AHT_F.US,D,20250214,000000,15.04,15.04,15.04,15.04,510,0
+AHT_F.US,D,20250218,000000,15.5,15.8775,15.49,15.8775,1205,0
+AHT_F.US,D,20250219,000000,15.4,15.6,15.4,15.4,1348,0
+AHT_F.US,D,20250220,000000,16.32,16.32,15.22,15.55,875,0
+AHT_F.US,D,20250221,000000,15.62,15.62,15.56,15.56,356,0
+AHT_F.US,D,20250224,000000,15.85,16.3,15.85,15.8501,2931,0
+AHT_F.US,D,20250225,000000,15.99,16.05,15.99,16.05,471,0
+AHT_F.US,D,20250226,000000,16.02,16.47,15.95,16.38,4871,0
+AHT_F.US,D,20250227,000000,16.17,16.17,16.17,16.17,253,0
+AHT_F.US,D,20250303,000000,16.51,16.76,16.5,16.5,7711,0
+AHT_F.US,D,20250304,000000,15.9601,15.98,15.9601,15.98,843,0
+AHT_F.US,D,20250305,000000,16.01,16.2375,15.76,15.76,6555,0
+AHT_F.US,D,20250306,000000,16.1,16.1,15.8,16.05,1687,0
+AHT_F.US,D,20250307,000000,16.05,16.06,15.88,16.06,1588,0
+AHT_F.US,D,20250310,000000,16.07,16.1625,16.06,16.06,1526,0
+AHT_F.US,D,20250311,000000,15.78,16.2923,15.78,16.02,2112,0
+AHT_F.US,D,20250312,000000,15.78,16.5,15.78,15.79,700,0
+AHT_F.US,D,20250313,000000,15.69,15.69,15.69,15.69,100,0
+AHT_F.US,D,20250314,000000,15.74,15.81,15.31,15.33,4665,0
+AHT_F.US,D,20250317,000000,15.75,15.75,15.75,15.75,343,0
+AHT_F.US,D,20250318,000000,15.56,15.82,15.56,15.58,584,0
+AHT_F.US,D,20250321,000000,15.6,15.6,15.45,15.47,1471,0
+AHT_F.US,D,20250324,000000,15.47,16.6279,15.38,15.51,4589,0
+AHT_F.US,D,20250325,000000,15.33,15.53,15.33,15.53,692,0
+AHT_F.US,D,20250326,000000,15.45,16.19,15.45,15.55,508,0
+AHT_F.US,D,20250327,000000,15.73,15.73,15.73,15.73,364,0
+AHT_F.US,D,20250328,000000,16.1789,16.1789,15.51,15.75,1449,0
+AHT_F.US,D,20250331,000000,15.1019,15.16,15.03,15.03,2595,0
+AHT_F.US,D,20250402,000000,15.2,15.76,15,15.05,3751,0
+AHT_F.US,D,20250403,000000,14.7715,14.97,14.56,14.97,6441,0
+AHT_F.US,D,20250404,000000,14.81,14.81,12.13,13.6432,14757,0
+AHT_F.US,D,20250407,000000,11.47,11.9,10.74,11.44,7852,0
+AHT_F.US,D,20250408,000000,12,12.01,9.75,10.5787,17685,0
+AHT_F.US,D,20250409,000000,10.85,11.56,10.85,11.16,1959,0
+AHT_F.US,D,20250410,000000,10.8967,10.95,10.5,10.82,4708,0
+AHT_F.US,D,20250411,000000,10.9669,10.9669,10.9669,10.9669,637,0
+AHT_F.US,D,20250414,000000,10.88,11.11,10.88,10.91,3519,0
+AHT_F.US,D,20250415,000000,11.6099,11.6099,10.66,10.8,11673,0
+AHT_F.US,D,20250416,000000,10.97,11,10.6,10.72,11982,0
+AHT_F.US,D,20250417,000000,10.68,11.1,10.68,10.99,1321,0
+AHT_F.US,D,20250421,000000,11.07,11.13,10.84,10.98,2488,0
+AHT_F.US,D,20250422,000000,11.295,11.3,11.04,11.17,2911,0
+AHT_F.US,D,20250423,000000,11.3434,11.6099,11.12,11.24,23386,0
+AHT_F.US,D,20250424,000000,11.1485,11.23,10.91,11.23,1833,0
+AHT_F.US,D,20250425,000000,11.6,11.9999,11.31,11.44,11969,0
+AHT_F.US,D,20250428,000000,11.42,11.7793,11.4,11.7793,6319,0
+AHT_F.US,D,20250429,000000,11.99,11.99,11.4075,11.65,10307,0
+AHT_F.US,D,20250430,000000,11.88,12.15,11.39,11.69,10159,0
+AHT_F.US,D,20250501,000000,11.59,11.6,11.495,11.515,8293,0
+AHT_F.US,D,20250502,000000,11.46,11.98,11.46,11.64,2934,0
+AHT_F.US,D,20250505,000000,11.79,11.79,11.6,11.6,2174,0
+AHT_F.US,D,20250506,000000,11.728,11.895,11.71,11.895,5202,0
+AHT_F.US,D,20250507,000000,11.95,11.95,11.935,11.935,513,0
+AHT_F.US,D,20250508,000000,12.14,12.37,11.96,12.37,2456,0
+AHT_F.US,D,20250509,000000,12.0064,12.275,12.0064,12.2419,1126,0
+AHT_F.US,D,20250512,000000,12.05,12.523,12.05,12.37,4451,0
+AHT_F.US,D,20250513,000000,12.43,12.9286,12.41,12.75,4237,0
+AHT_F.US,D,20250514,000000,12.503,12.75,12.25,12.75,2915,0
+AHT_F.US,D,20250515,000000,12.7,12.7,12.42,12.42,530,0
+AHT_F.US,D,20250516,000000,12.505,12.7854,12.22,12.22,1990,0
+AHT_F.US,D,20250519,000000,12.26,12.4478,11.96,12.17,3569,0
+AHT_F.US,D,20250520,000000,12.4578,12.8724,12.2591,12.6992,6334,0
+AHT_F.US,D,20250521,000000,12.5441,13,12.5441,12.59,573,0
+AHT_F.US,D,20250522,000000,12.5754,12.59,12.39,12.39,2295,0
+AHT_F.US,D,20250523,000000,13.2999,13.2999,12.3989,12.57,2107,0
+AHT_F.US,D,20250527,000000,13.25,13.25,12.48,12.669,1015,0
+AHT_F.US,D,20250528,000000,13.5,13.5,12.38,12.5945,1013,0
+AHT_F.US,D,20250602,000000,12.52,12.63,12.075,12.63,6204,0
+AHT_F.US,D,20250603,000000,12.6,12.6,12.39,12.39,888,0
+AHT_F.US,D,20250604,000000,12.4839,12.5977,12.4839,12.5,422,0
+AHT_F.US,D,20250605,000000,12.4999,12.4999,12.36,12.37,1213,0
+AHT_F.US,D,20250606,000000,12.31,12.5439,12.31,12.49,1512,0
+AHT_F.US,D,20250609,000000,12.84,12.85,12.51,12.85,2386,0
+AHT_F.US,D,20250610,000000,12.65,12.65,12.65,12.65,226,0
+AHT_F.US,D,20250611,000000,12.5905,12.6,12.56,12.5899,654,0
+AHT_F.US,D,20250612,000000,13.4,13.4,12.92,13,3441,0
+AHT_F.US,D,20250613,000000,12.9964,13.57,12.99,12.99,5266,0
+AHT_F.US,D,20250616,000000,13.07,13.512,12.91,13.512,2240,0
+AHT_F.US,D,20250617,000000,13.4986,13.65,12.94,13.27,1621,0
+AHT_F.US,D,20250618,000000,12.9184,13.44,12.9,13.44,921,0
+AHT_F.US,D,20250620,000000,13.44,14.173,13.44,14.173,1409,0
+AHT_F.US,D,20250623,000000,14.2724,14.65,14.13,14.65,1938,0
+AHT_F.US,D,20250624,000000,13.67,14.6749,13.67,14.45,5808,0
+AHT_F.US,D,20250625,000000,13.8437,13.8437,13.8437,13.8437,159,0
+AHT_F.US,D,20250626,000000,13.84,14.03,13.84,14.03,391,0
+AHT_F.US,D,20250627,000000,14.05,14.14,14.05,14.14,706,0
+AHT_F.US,D,20250630,000000,13.7085,13.7085,13.17,13.17,2221,0
+AHT_F.US,D,20250701,000000,13.2005,13.605,12.775,13.605,13277,0
+AHT_F.US,D,20250702,000000,13.61,13.61,13.25,13.25,1979,0
+AHT_F.US,D,20250707,000000,13.28,13.28,13.0521,13.0521,494,0
+AHT_F.US,D,20250708,000000,13.15,13.15,13.15,13.15,485,0
+AHT_F.US,D,20250709,000000,13.35,13.35,13.35,13.35,228,0
+AHT_F.US,D,20250710,000000,13.2731,13.3,13.05,13.3,5801,0
+AHT_F.US,D,20250711,000000,13.3,13.66,13.3,13.4694,1919,0
+AHT_F.US,D,20250714,000000,13.54,13.7,13.54,13.55,1274,0
+AHT_F.US,D,20250715,000000,15.0199,15.0199,13.0885,13.505,4003,0
+AHT_F.US,D,20250716,000000,14.3881,14.3881,13.67,14,4728,0
+AHT_F.US,D,20250717,000000,13.95,13.9553,13.8001,13.82,1564,0
+AHT_F.US,D,20250718,000000,13.83,14.73,13.83,14.26,1380,0
+AHT_F.US,D,20250721,000000,14.195,14.3545,14,14.1499,4074,0
+AHT_F.US,D,20250722,000000,14.7277,14.7277,13.85,13.9671,4673,0
+AHT_F.US,D,20250723,000000,14.49,14.49,14.0001,14.3541,1991,0
+AHT_F.US,D,20250724,000000,14.11,14.375,13.81,13.9981,1593,0
+AHT_F.US,D,20250725,000000,14.8,14.8,13.95,13.9692,1171,0
+AHT_F.US,D,20250728,000000,14.01,14.5,13.96,14.2919,2334,0
+AHT_F.US,D,20250729,000000,14.35,14.74,14.1384,14.4359,607,0
+AHT_F.US,D,20250730,000000,14.3556,14.3556,13.9601,14.27,746,0
+AHT_F.US,D,20250731,000000,14.2,14.5572,13.8233,14.5572,9091,0
+AHT_F.US,D,20250801,000000,14.1477,14.96,14,14.9,1454,0
+AHT_F.US,D,20250804,000000,14.85,14.85,14.425,14.6241,4881,0
+AHT_F.US,D,20250805,000000,14.7694,14.7694,14.7694,14.7694,214,0
+AHT_F.US,D,20250806,000000,14.385,14.385,14.385,14.385,138,0
+AHT_F.US,D,20250807,000000,14.4,14.4,14.35,14.35,486,0
+AHT_F.US,D,20250808,000000,15.15,15.15,15.15,15.15,350,0
+AHT_F.US,D,20250811,000000,14.4,14.6879,14.4,14.6208,1170,0
+AHT_F.US,D,20250812,000000,14.4,15.75,14.4,15.75,857,0
+AHT_F.US,D,20250813,000000,14.85,14.95,14.85,14.94,1119,0
+AHT_F.US,D,20250815,000000,14.75,14.795,14.5,14.745,2581,0
+AHT_F.US,D,20250818,000000,14.8,14.9,14.8,14.9,381,0
+AHT_F.US,D,20250819,000000,14.61,14.76,14.49,14.76,406,0
+AHT_F.US,D,20250820,000000,14.9,15.09,14.9,14.9,1251,0
+AHT_F.US,D,20250821,000000,14.6926,14.88,14.67,14.88,3414,0
+AHT_F.US,D,20250822,000000,14.9,15.2552,14.89,15.2552,711,0
+AHT_F.US,D,20250825,000000,16.18,16.18,14.54,15.5,4068,0
+AHT_F.US,D,20250826,000000,15.2334,15.2334,15.0408,15.2334,403,0
+AHT_F.US,D,20250827,000000,14.8,14.9999,14.8,14.9,4436,0
+AHT_F.US,D,20250828,000000,14.9,15.255,14.86,15.11,9542,0
+AHT_F.US,D,20250902,000000,15.21,15.21,14.86,15.1514,4682,0
+AHT_F.US,D,20250903,000000,14.7,14.7,14.7,14.7,187,0
+AHT_F.US,D,20250904,000000,14.9162,14.9162,14.9162,14.9162,127,0
+AHT_F.US,D,20250908,000000,14.925,15.1436,14.6,14.977,901,0
+AHT_F.US,D,20250909,000000,15.25,15.785,14.925,15.4419,3819,0
+AHT_F.US,D,20250910,000000,16.02,16.02,15.4857,15.4857,323,0
+AHT_F.US,D,20250911,000000,15.65,15.85,15.46,15.46,452,0
+AHT_F.US,D,20250916,000000,15.06,15.33,15.06,15.33,842,0
+AHT_F.US,D,20250917,000000,15.3,15.4,14.1,14.51,9218,0
+AHT_F.US,D,20250918,000000,15.09,15.09,14.9718,14.9718,360,0
+AHT_F.US,D,20250919,000000,15.005,15.2861,14.99,15.2797,1095,0
+AHT_F.US,D,20250922,000000,15.17,15.17,15.1,15.1,2085,0
+AHT_F.US,D,20250923,000000,15.215,15.215,15.1,15.1,1099,0
+AHT_F.US,D,20250924,000000,15.1681,15.25,14.81,14.82,1065,0
+AHT_F.US,D,20250925,000000,14.89,14.9,14.82,14.9,701,0
+AHT_F.US,D,20250926,000000,14.77,15,14.77,15,303,0
+AHT_F.US,D,20250929,000000,15.15,15.15,15.15,15.15,166,0
+AHT_F.US,D,20250930,000000,14.74,14.74,14.53,14.66,369,0
+AHT_F.US,D,20251001,000000,14.74,14.74,14.25,14.25,1934,0
+AHT_F.US,D,20251002,000000,14.47,14.47,14.47,14.47,108,0
+AHT_F.US,D,20251003,000000,14.51,14.73,14.5,14.73,459,0
+AHT_F.US,D,20251006,000000,14.7,14.7,14.65,14.65,528,0
+AHT_F.US,D,20251007,000000,14.28,14.4,14.09,14.09,3141,0
+AHT_F.US,D,20251008,000000,13.965,14.0855,13.965,14,698,0
+AHT_F.US,D,20251009,000000,14.19,14.19,14,14.11,1999,0
+AHT_F.US,D,20251010,000000,13.9659,14.12,13.6987,14.12,6591,0
+AHT_F.US,D,20251013,000000,13.8715,14.19,13.76,14.038,6702,0
+AHT_F.US,D,20251014,000000,14.15,14.74,14,14.3633,12355,0
+AHT_F.US,D,20251015,000000,14.385,14.74,14.055,14.74,11049,0
+AHT_F.US,D,20251016,000000,14.2816,14.74,14,14.24,4925,0
+AHT_F.US,D,20251017,000000,14.22,14.22,14.15,14.16,866,0
+AHT_F.US,D,20251020,000000,14.16,14.16,14.16,14.16,249,0
+AHT_F.US,D,20251023,000000,14.5,14.5,14.16,14.16,1770,0
+AHT_F.US,D,20251024,000000,14.2601,14.2601,14.16,14.16,3428,0
+AHT_F.US,D,20251027,000000,14.22,14.25,14.22,14.22,627,0
+AHT_F.US,D,20251028,000000,14.16,14.16,14.0735,14.0735,1992,0
+AHT_F.US,D,20251029,000000,14.51,14.51,14.46,14.48,1789,0
+AHT_F.US,D,20251030,000000,14.33,14.33,14.33,14.33,104,0
+AHT_F.US,D,20251031,000000,14.2338,14.25,13.6,13.73,7823,0
+AHT_F.US,D,20251104,000000,13.7,13.9199,13.5,13.5,1474,0
+AHT_F.US,D,20251105,000000,13.8907,13.8907,13.77,13.77,571,0
+AHT_F.US,D,20251106,000000,13.94,14.13,13.77,13.77,703,0
+AHT_F.US,D,20251107,000000,13.94,13.99,13.94,13.97,387,0
+AHT_F.US,D,20251110,000000,14,14,13.56,13.98,365,0
+AHT_F.US,D,20251111,000000,13.92,13.95,13.92,13.92,407,0
+AHT_F.US,D,20251112,000000,13.9752,13.9752,13.88,13.88,836,0
+AHT_F.US,D,20251113,000000,13.7662,13.7662,13.72,13.72,237,0
+AHT_F.US,D,20251114,000000,14.01,14.01,13.93,13.93,810,0
+AHT_F.US,D,20251117,000000,13.82,14.13,13.7002,13.7002,1887,0
+AHT_F.US,D,20251118,000000,13.9155,13.9155,13.652,13.652,1560,0
+AHT_F.US,D,20251119,000000,13.5,13.5627,13.5,13.5627,1056,0
+AHT_F.US,D,20251120,000000,13.05,13.52,13.05,13.4233,7148,0
+AHT_F.US,D,20251121,000000,13.42,13.42,13.35,13.35,877,0
+AHT_F.US,D,20251124,000000,13.1,13.9499,13.1,13.6,960,0
+AHT_F.US,D,20251125,000000,13.7167,13.7167,13.2,13.26,9433,0
+AHT_F.US,D,20251126,000000,13.4,14.2904,13.3966,13.7,7363,0
+AHT_F.US,D,20251128,000000,13.7575,13.7996,13.75,13.75,574,0
+AHT_F.US,D,20251201,000000,13.5022,14.25,13.27,13.91,13699,0
+AHT_F.US,D,20251202,000000,13.675,13.675,13.26,13.3648,9498,0
+AHT_F.US,D,20251203,000000,13.5535,13.5791,12.8625,13.18,19646,0
+AHT_F.US,D,20251204,000000,13.09,13.25,12.7215,13.02,8803,0
+AHT_F.US,D,20251205,000000,12.95,12.9999,12.901,12.98,2088,0
+AHT_F.US,D,20251208,000000,13.143,13.25,12.99,13.14,2722,0
+AHT_F.US,D,20251209,000000,13,13.1415,12.64,12.808,11247,0
+AHT_F.US,D,20251210,000000,13.09,13.31,13.0268,13.2083,91778,0
+AHT_F.US,D,20251211,000000,12.532,14.03,12.532,13.5,39626,0
+AHT_F.US,D,20251212,000000,13.24,13.84,13.01,13.5,13536,0
+AHT_F.US,D,20251215,000000,13.49,14.41,13.4801,13.91,11382,0
+AHT_F.US,D,20251218,000000,14.2927,14.3,14.2927,14.3,373,0
+AHT_F.US,D,20251219,000000,14.61,14.88,14.59,14.59,2292,0
+AHT_F.US,D,20251222,000000,14.7151,14.7151,13.88,13.88,2150,0
+AHT_F.US,D,20251223,000000,14.4182,14.4182,14.1,14.1099,530,0
+AHT_F.US,D,20251224,000000,13.89,13.89,13.89,13.89,106,0
+AHT_F.US,D,20251226,000000,13.7,13.99,13.285,13.99,6619,0
+AHT_F.US,D,20251229,000000,14.1,14.3145,13.5,13.9999,6745,0
+AHT_F.US,D,20251230,000000,14,14.4143,13.683,14.07,5296,0
+AHT_F.US,D,20251231,000000,13.76,13.98,13.5001,13.66,7617,0
+AHT_F.US,D,20260102,000000,13.9,14.4,13.6945,13.8516,10035,0
+AHT_F.US,D,20260105,000000,14.22,14.33,13.85,14.33,6664,0
+AHT_F.US,D,20260106,000000,13.8258,14.3,13.8258,14,3610,0
+AHT_F.US,D,20260107,000000,14.2344,14.2712,13.8886,13.9166,3074,0
+AHT_F.US,D,20260108,000000,14.01,14.2252,13.82,14.05,5837,0
+AHT_F.US,D,20260109,000000,14.04,14.3299,13.889,14.262,7267,0
+AHT_F.US,D,20260112,000000,14.221,14.4,14.12,14.19,3664,0
+AHT_F.US,D,20260113,000000,8.15,11.12,7.77,11.04,109783,0
+AHT_F.US,D,20260114,000000,10.73,12.4357,10.5201,11.81,40145,0
+AHT_F.US,D,20260115,000000,12.205,13.45,11.6301,11.73,12539,0
+AHT_F.US,D,20260116,000000,11.74,12.25,11.74,11.88,1538,0
+AHT_F.US,D,20260120,000000,11.77,12.0999,11.77,11.82,4405,0
+AHT_F.US,D,20260121,000000,11.83,12.0499,11.51,11.785,9064,0
+AHT_F.US,D,20260122,000000,11.7365,11.92,11.6595,11.7501,5789,0
+AHT_F.US,D,20260123,000000,11.89,11.89,11.4142,11.4236,5132,0
+AHT_F.US,D,20260126,000000,11.79,11.79,11.49,11.69,3923,0
+AHT_F.US,D,20260127,000000,11.69,12,11.41,11.8,9306,0
+AHT_F.US,D,20260128,000000,11.86,11.86,11.615,11.76,2346,0
+AHT_F.US,D,20260129,000000,11.3,11.79,11.3,11.515,1545,0
+AHT_F.US,D,20260130,000000,11.68,11.68,10.9136,11.33,973,0
+AHT_F.US,D,20260202,000000,11.42,11.42,11.07,11.3133,3225,0
+AHT_F.US,D,20260203,000000,11.42,11.42,10.9,10.9,844,0
+AHT_F.US,D,20260204,000000,10.96,11.26,10.92,11.08,2878,0
+AHT_F.US,D,20260205,000000,11.1,11.1,11.1,11.1,353,0
+AHT_F.US,D,20260206,000000,10,11.1999,10,11.01,1261,0
+AHT_F.US,D,20260209,000000,10.9821,11.48,10.9821,11.48,321,0
+AHT_F.US,D,20260210,000000,11.3999,11.43,11.135,11.43,905,0
+AHT_F.US,D,20260211,000000,10.92,11.5,10.87,11.3,3222,0
+AHT_F.US,D,20260212,000000,10.99,11.1702,10.86,10.86,1279,0
+AHT_F.US,D,20260213,000000,10.88,10.88,10.88,10.88,864,0
+AHT_F.US,D,20260217,000000,10.01,10.52,10.01,10.49,902,0
+AHT_F.US,D,20260218,000000,10.4048,10.45,10,10.45,4566,0
diff --git a/daily/us/nyse stocks/1/aii.us.txt b/daily/us/nyse stocks/1/aii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c655f5df5970de965ceb7ee9b9e179024c892440
--- /dev/null
+++ b/daily/us/nyse stocks/1/aii.us.txt	
@@ -0,0 +1,197 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AII.US,D,20250508,000000,16.9,19.45,16.7,16.9,3693277,0
+AII.US,D,20250509,000000,17.5786,18.06,16.11,17.25,824850,0
+AII.US,D,20250512,000000,17.5,17.56,16.81,17.25,143210,0
+AII.US,D,20250513,000000,16.93,17.48,16.93,17.41,86331,0
+AII.US,D,20250514,000000,17.075,17.325,17,17.25,75658,0
+AII.US,D,20250515,000000,17.25,17.25,16.445,16.7,188892,0
+AII.US,D,20250516,000000,16.54,16.72,16.3927,16.43,51798,0
+AII.US,D,20250519,000000,16.2,16.44,16.02,16.43,106654,0
+AII.US,D,20250520,000000,16.34,16.95,16.15,16.89,103077,0
+AII.US,D,20250521,000000,16.61,16.9,16.34,16.67,31730,0
+AII.US,D,20250522,000000,16.8425,16.8425,16.5,16.54,45633,0
+AII.US,D,20250523,000000,16.674,16.674,16.3,16.54,63381,0
+AII.US,D,20250527,000000,16.5,16.65,16.39,16.49,76035,0
+AII.US,D,20250528,000000,16.34,16.8,16.3,16.8,68582,0
+AII.US,D,20250529,000000,16.59,16.9,16.58,16.75,25499,0
+AII.US,D,20250530,000000,16.46,16.95,16.46,16.57,105901,0
+AII.US,D,20250602,000000,16.3414,16.63,16.285,16.6,353650,0
+AII.US,D,20250603,000000,16.44,16.73,16.305,16.68,177541,0
+AII.US,D,20250604,000000,16.8,16.96,16.34,16.49,107581,0
+AII.US,D,20250605,000000,16.5,16.7,16.319,16.57,87731,0
+AII.US,D,20250606,000000,16.87,17.45,16.68,17,90634,0
+AII.US,D,20250609,000000,17.01,17.4,16.5977,17,181805,0
+AII.US,D,20250610,000000,17.48,17.53,16.39,16.41,134770,0
+AII.US,D,20250611,000000,16.96,17.03,16.09,16.11,107600,0
+AII.US,D,20250612,000000,16.01,16.105,15.775,16,253614,0
+AII.US,D,20250613,000000,15.895,16.62,15.775,16.46,191483,0
+AII.US,D,20250616,000000,16.3134,16.68,16.14,16.54,198191,0
+AII.US,D,20250617,000000,16.5145,16.77,16.16,16.49,146512,0
+AII.US,D,20250618,000000,16.5,16.85,16.33,16.72,135403,0
+AII.US,D,20250620,000000,16.8,16.94,16.42,16.63,618329,0
+AII.US,D,20250623,000000,16.56,17.01,16.425,17.01,175846,0
+AII.US,D,20250624,000000,16.988,17.99,16.95,17.86,407739,0
+AII.US,D,20250625,000000,17.7712,18,17.3019,17.65,148455,0
+AII.US,D,20250626,000000,17.61,18,17.59,17.98,100868,0
+AII.US,D,20250627,000000,17.9372,17.99,17.55,17.82,112823,0
+AII.US,D,20250630,000000,17.62,18.5,17.615,18.39,478323,0
+AII.US,D,20250701,000000,18.315,19,18.14,18.43,395357,0
+AII.US,D,20250702,000000,18.5,19.17,17.745,17.85,280651,0
+AII.US,D,20250703,000000,18.37,18.5,17.765,17.81,27752,0
+AII.US,D,20250707,000000,18.02,18.48,17.29,17.53,95888,0
+AII.US,D,20250708,000000,17.55,17.99,17.4,17.78,132301,0
+AII.US,D,20250709,000000,17.8,17.89,17.465,17.76,278956,0
+AII.US,D,20250710,000000,17.94,18.02,17.2,17.24,69095,0
+AII.US,D,20250711,000000,17.08,17.67,17.03,17.34,31888,0
+AII.US,D,20250714,000000,17.422,18.07,17.28,18.07,48100,0
+AII.US,D,20250715,000000,18.035,18.43,17.66,17.67,172986,0
+AII.US,D,20250716,000000,18.19,18.19,17.65,17.73,105362,0
+AII.US,D,20250717,000000,17.5208,17.99,17.51,17.83,99652,0
+AII.US,D,20250718,000000,17.82,18,17.51,17.66,57660,0
+AII.US,D,20250721,000000,17.61,17.8,16.88,16.89,72868,0
+AII.US,D,20250722,000000,16.8,17.59,16.8,17.5,89726,0
+AII.US,D,20250723,000000,17.735,17.75,17.37,17.55,90300,0
+AII.US,D,20250724,000000,17.7,17.95,17.35,17.51,81636,0
+AII.US,D,20250725,000000,17.51,17.51,17.22,17.33,41427,0
+AII.US,D,20250728,000000,17.4907,17.57,17.1,17.18,36275,0
+AII.US,D,20250729,000000,17.04,17.68,16.9605,17.6,123737,0
+AII.US,D,20250730,000000,17.87,18.78,17.69,18.6,66682,0
+AII.US,D,20250731,000000,18.545,18.865,18.5212,18.66,40226,0
+AII.US,D,20250801,000000,18.56,18.77,18.13,18.48,52060,0
+AII.US,D,20250804,000000,18.595,18.995,18.4,18.58,60064,0
+AII.US,D,20250805,000000,18.66,18.8789,18.55,18.72,48850,0
+AII.US,D,20250806,000000,18.725,19,18.13,18.19,52600,0
+AII.US,D,20250807,000000,18.12,18.315,17.6,17.65,40068,0
+AII.US,D,20250808,000000,17.78,18.095,17.15,17.57,45364,0
+AII.US,D,20250811,000000,17.45,17.8,17.02,17.79,72613,0
+AII.US,D,20250812,000000,18.045,18.06,17.55,17.77,47797,0
+AII.US,D,20250813,000000,17.75,18.73,16.9,17.59,75827,0
+AII.US,D,20250814,000000,17.385,18.82,17.38,18.66,91410,0
+AII.US,D,20250815,000000,18.69,19.61,18.415,19.07,116736,0
+AII.US,D,20250818,000000,19.08,19.46,18.56,18.76,58475,0
+AII.US,D,20250819,000000,18.82,19.09,18.15,18.32,31995,0
+AII.US,D,20250820,000000,18.32,18.519,17.6939,17.95,46802,0
+AII.US,D,20250821,000000,18.07,18.42,17.95,18.09,59370,0
+AII.US,D,20250822,000000,18,18.5,17.97,18.4,160042,0
+AII.US,D,20250825,000000,18.535,19.78,18.37,19.57,180264,0
+AII.US,D,20250826,000000,19.59,19.61,18.76,18.93,113317,0
+AII.US,D,20250827,000000,19.395,19.88,18.9,19.47,68041,0
+AII.US,D,20250828,000000,19.57,19.715,19.26,19.5,102202,0
+AII.US,D,20250829,000000,19.58,20.32,19.37,19.99,104380,0
+AII.US,D,20250902,000000,20,20.11,19.57,19.74,71201,0
+AII.US,D,20250903,000000,19.8,20.185,19.52,19.69,44684,0
+AII.US,D,20250904,000000,19.39,20.1,19.39,19.63,68294,0
+AII.US,D,20250905,000000,19.71,19.86,19.2,19.67,105433,0
+AII.US,D,20250908,000000,19.725,20.085,19.32,19.57,97259,0
+AII.US,D,20250909,000000,20.125,20.61,19.31,19.54,74004,0
+AII.US,D,20250910,000000,19.54,19.75,19.09,19.39,62950,0
+AII.US,D,20250911,000000,19.86,20.21,19.4,20.05,107605,0
+AII.US,D,20250912,000000,20.055,20.34,19.72,19.94,58020,0
+AII.US,D,20250915,000000,19.87,20.53,19.545,20.27,188045,0
+AII.US,D,20250916,000000,20.21,20.64,19.81,20.5,129286,0
+AII.US,D,20250917,000000,20.095,21.44,19.9277,21.11,116615,0
+AII.US,D,20250918,000000,21.15,21.37,20.71,21,136310,0
+AII.US,D,20250919,000000,20.05,22.06,20.05,21.51,1045010,0
+AII.US,D,20250922,000000,21.63,22.79,21.48,22.46,147575,0
+AII.US,D,20250923,000000,22.62,22.8818,21.71,21.99,107437,0
+AII.US,D,20250924,000000,21.6606,21.995,21.16,21.41,77164,0
+AII.US,D,20250925,000000,21.285,21.52,21.1,21.37,58417,0
+AII.US,D,20250926,000000,21.49,22.25,21.48,21.98,151076,0
+AII.US,D,20250929,000000,21.875,22.115,21.43,21.82,112217,0
+AII.US,D,20250930,000000,22.185,22.49,21.43,22.31,118913,0
+AII.US,D,20251001,000000,22.79,22.9939,22.07,22.26,96099,0
+AII.US,D,20251002,000000,22.23,22.64,21.95,22.61,120027,0
+AII.US,D,20251003,000000,22.41,23.03,22.325,22.73,125388,0
+AII.US,D,20251006,000000,23.18,23.665,22.93,22.99,95355,0
+AII.US,D,20251007,000000,22.705,23.79,22.41,23.64,167512,0
+AII.US,D,20251008,000000,23.9,24.15,23.3,23.91,108647,0
+AII.US,D,20251009,000000,23.78,24.03,23.215,23.56,111558,0
+AII.US,D,20251010,000000,23.61,23.84,23.1,23.26,71573,0
+AII.US,D,20251013,000000,23.275,23.698,22.96,23.18,69989,0
+AII.US,D,20251014,000000,23.365,23.915,22.15,23.85,71891,0
+AII.US,D,20251015,000000,24.18,24.4999,23.42,23.84,64742,0
+AII.US,D,20251016,000000,23.36,23.85,23.01,23.1,133430,0
+AII.US,D,20251017,000000,22.82,23.44,22.29,23.18,87826,0
+AII.US,D,20251020,000000,23.785,23.785,22.66,22.69,66918,0
+AII.US,D,20251021,000000,22.725,22.725,22.25,22.39,84915,0
+AII.US,D,20251022,000000,22.545,22.96,22.27,22.94,87688,0
+AII.US,D,20251023,000000,23.03,23.18,22.5256,23.05,48994,0
+AII.US,D,20251024,000000,23.5,24.29,23.15,24.16,49424,0
+AII.US,D,20251027,000000,24.29,24.46,23.77,24.2,85162,0
+AII.US,D,20251028,000000,24.47,24.72,23.53,23.75,68537,0
+AII.US,D,20251029,000000,23.75,24.13,23.285,23.36,50587,0
+AII.US,D,20251030,000000,23.62,23.96,23.305,23.91,56481,0
+AII.US,D,20251031,000000,23.64,24.25,23.64,23.83,78609,0
+AII.US,D,20251103,000000,23.36,24.03,23.235,23.5,81085,0
+AII.US,D,20251104,000000,23.5015,23.82,23.4501,23.75,61441,0
+AII.US,D,20251105,000000,23.88,24.58,23.88,24.55,76636,0
+AII.US,D,20251106,000000,24.9745,25.21,24.69,24.83,70002,0
+AII.US,D,20251107,000000,25.24,25.2881,24.7,25.01,131530,0
+AII.US,D,20251110,000000,25.4216,25.72,24.775,25.39,140420,0
+AII.US,D,20251111,000000,25.71,26.36,25.3,26.19,270380,0
+AII.US,D,20251112,000000,24.77,25.5,22.25,24.48,203032,0
+AII.US,D,20251113,000000,24.94,25.68,24.44,24.8,159645,0
+AII.US,D,20251114,000000,25.155,25.57,24.37,24.96,81288,0
+AII.US,D,20251117,000000,25.115,25.475,24.055,24.15,140634,0
+AII.US,D,20251118,000000,22.51,24.205,22.51,23.17,285974,0
+AII.US,D,20251119,000000,23.39,23.58,20.6,20.76,422333,0
+AII.US,D,20251120,000000,20,20.08,18.96,19.27,1727372,0
+AII.US,D,20251121,000000,19.38,19.81,19.235,19.76,500559,0
+AII.US,D,20251124,000000,19.67,20.14,19.52,20.08,403062,0
+AII.US,D,20251125,000000,20.25,20.99,19.83,20.89,362944,0
+AII.US,D,20251126,000000,20.736,21.182,20.67,20.99,242748,0
+AII.US,D,20251128,000000,21.115,21.29,20.79,21.14,97368,0
+AII.US,D,20251201,000000,20.8352,21.178,20.42,20.69,192689,0
+AII.US,D,20251202,000000,20.745,20.94,20.345,20.55,178354,0
+AII.US,D,20251203,000000,20.475,20.68,20.06,20.46,144598,0
+AII.US,D,20251204,000000,20.72,20.96,20.11,20.62,208665,0
+AII.US,D,20251205,000000,20.695,20.695,19.67,19.79,246144,0
+AII.US,D,20251208,000000,19.705,19.7895,19.38,19.54,177633,0
+AII.US,D,20251209,000000,19.81,20.005,19.4375,19.92,201074,0
+AII.US,D,20251210,000000,20,20.24,19.655,19.94,163714,0
+AII.US,D,20251211,000000,19.965,20.44,19.85,20.27,169136,0
+AII.US,D,20251212,000000,20.555,20.595,19.97,20.25,182965,0
+AII.US,D,20251215,000000,20.71,20.71,20.1305,20.38,98428,0
+AII.US,D,20251216,000000,20.6,20.6,20.04,20.18,148445,0
+AII.US,D,20251217,000000,20.23,20.27,19.85,20.14,220377,0
+AII.US,D,20251218,000000,20.105,20.56,20.08,20.46,99212,0
+AII.US,D,20251219,000000,20.39,20.62,20.19,20.54,312746,0
+AII.US,D,20251222,000000,20.37,21.08,20.335,21.06,245856,0
+AII.US,D,20251223,000000,21.1,21.135,20.42,20.76,111728,0
+AII.US,D,20251224,000000,20.655,20.79,20.655,20.74,41438,0
+AII.US,D,20251226,000000,20.69,20.98,20.52,20.58,110510,0
+AII.US,D,20251229,000000,20.65,20.94,20.39,20.87,129601,0
+AII.US,D,20251230,000000,20.854,20.99,20.56,20.65,126299,0
+AII.US,D,20251231,000000,20.55,20.99,20.54,20.83,110280,0
+AII.US,D,20260102,000000,20.67,20.91,20.06,20.18,142955,0
+AII.US,D,20260105,000000,20.185,20.685,20.015,20.15,129372,0
+AII.US,D,20260106,000000,20.04,20.38,20.02,20.19,165939,0
+AII.US,D,20260107,000000,20.27,20.39,19.96,20.06,135410,0
+AII.US,D,20260108,000000,20.06,20.63,19.97,20.22,105240,0
+AII.US,D,20260109,000000,20.225,20.32,19.65,19.76,73744,0
+AII.US,D,20260112,000000,19.685,20.05,19.61,19.76,54870,0
+AII.US,D,20260113,000000,19.7,19.81,19.085,19.26,94637,0
+AII.US,D,20260114,000000,19.084,19.265,18.95,19,193195,0
+AII.US,D,20260115,000000,19.035,19.3025,18.945,19.03,136825,0
+AII.US,D,20260116,000000,19.34,19.34,18.55,18.84,114239,0
+AII.US,D,20260120,000000,18.64,18.88,18.5,18.81,157819,0
+AII.US,D,20260121,000000,19.133,19.78,18.83,19.63,335445,0
+AII.US,D,20260122,000000,19.685,19.87,18.97,19.18,163306,0
+AII.US,D,20260123,000000,19.135,19.265,18.44,18.5,146874,0
+AII.US,D,20260126,000000,18.595,18.94,18.26,18.3,70774,0
+AII.US,D,20260127,000000,18.345,18.51,18.14,18.51,119184,0
+AII.US,D,20260128,000000,18.38,18.61,18.2,18.51,214728,0
+AII.US,D,20260129,000000,18.61,18.739,18.22,18.67,191553,0
+AII.US,D,20260130,000000,18.78,18.96,18.325,18.69,127955,0
+AII.US,D,20260202,000000,18.98,19.11,18.6,19,100818,0
+AII.US,D,20260203,000000,18.85,19.165,18.1,18.36,163240,0
+AII.US,D,20260204,000000,18.365,18.63,18.3,18.38,68087,0
+AII.US,D,20260205,000000,18.47,18.57,18.155,18.37,65011,0
+AII.US,D,20260206,000000,18.575,18.65,18.205,18.29,56513,0
+AII.US,D,20260209,000000,18.285,18.36,17.685,17.73,84512,0
+AII.US,D,20260210,000000,17.845,18.19,17.71,18.18,101266,0
+AII.US,D,20260211,000000,18.18,18.31,17.895,18.17,72990,0
+AII.US,D,20260212,000000,17.94,18.36,17.57,17.95,154240,0
+AII.US,D,20260213,000000,17.89,18.16,17.715,17.83,73090,0
+AII.US,D,20260217,000000,17.99,18.27,17.72,18.25,73162,0
+AII.US,D,20260218,000000,18.31,18.39,17.75,17.8,77380,0
diff --git a/daily/us/nyse stocks/1/ajul.us.txt b/daily/us/nyse stocks/1/ajul.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7893c68a6a9d69c0205e0a6f82a2bfe4dcc5b6d7
--- /dev/null
+++ b/daily/us/nyse stocks/1/ajul.us.txt	
@@ -0,0 +1,400 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AJUL.US,D,20240702,000000,25.83,25.88,25.8,25.8439,198130,0
+AJUL.US,D,20240703,000000,25.87,25.93,25.86,25.93,49781,0
+AJUL.US,D,20240705,000000,25.94,26,25.93,25.9934,74656,0
+AJUL.US,D,20240708,000000,26.03,26.04,26,26.02,80056,0
+AJUL.US,D,20240709,000000,26.02,26.04,26.0001,26.01,46935,0
+AJUL.US,D,20240710,000000,26.05,26.11,26.0249,26.09,213490,0
+AJUL.US,D,20240711,000000,26.11,26.1443,26.04,26.04,67131,0
+AJUL.US,D,20240712,000000,26.11,26.2,26.105,26.1232,37168,0
+AJUL.US,D,20240715,000000,26.19,26.23,26.1384,26.179,128942,0
+AJUL.US,D,20240716,000000,26.19,26.25,26.18,26.24,34512,0
+AJUL.US,D,20240717,000000,26.16,26.16,26.12,26.13,38391,0
+AJUL.US,D,20240718,000000,26.16,26.1686,26.05,26.07,45343,0
+AJUL.US,D,20240719,000000,26.06,26.07,25.98,25.98,22970,0
+AJUL.US,D,20240722,000000,26.09,26.1,26.04,26.07,40332,0
+AJUL.US,D,20240723,000000,26.09,26.12,26.0591,26.0591,12561,0
+AJUL.US,D,20240724,000000,26.01,26.01,25.87,25.87,44516,0
+AJUL.US,D,20240725,000000,25.91,25.99,25.8459,25.851,981679,0
+AJUL.US,D,20240726,000000,25.92,25.9827,25.91,25.9384,22695,0
+AJUL.US,D,20240729,000000,25.9989,26.02,25.95,25.9523,28909,0
+AJUL.US,D,20240730,000000,26,26,25.878,25.9265,24167,0
+AJUL.US,D,20240731,000000,26.07,26.0991,26.03,26.0538,21003,0
+AJUL.US,D,20240801,000000,26.14,26.14,25.97,25.9832,38519,0
+AJUL.US,D,20240802,000000,25.92,25.96,25.9,25.9509,44581,0
+AJUL.US,D,20240805,000000,25.89,25.955,25.56,25.8,98655,0
+AJUL.US,D,20240806,000000,25.8318,25.95,25.8,25.8,235293,0
+AJUL.US,D,20240807,000000,25.875,25.94,25.74,25.74,58523,0
+AJUL.US,D,20240808,000000,25.87,25.9596,25.8,25.919,75498,0
+AJUL.US,D,20240809,000000,25.93,26.01,25.93,25.9762,29900,0
+AJUL.US,D,20240812,000000,26,26,25.92,25.97,23605,0
+AJUL.US,D,20240813,000000,26.04,26.14,26.01,26.125,41709,0
+AJUL.US,D,20240814,000000,26.18,26.2,26.0901,26.19,36581,0
+AJUL.US,D,20240815,000000,26.22,26.28,26.15,26.27,967745,0
+AJUL.US,D,20240816,000000,26.25,26.34,26.25,26.2889,22025,0
+AJUL.US,D,20240819,000000,26.34,26.4,26.3025,26.3586,23507,0
+AJUL.US,D,20240820,000000,26.31,26.43,26.31,26.39,23054,0
+AJUL.US,D,20240821,000000,26.45,26.5,26.3901,26.49,48029,0
+AJUL.US,D,20240822,000000,26.54,26.54,26.36,26.3742,78140,0
+AJUL.US,D,20240823,000000,26.45,26.5,26.42,26.4886,20703,0
+AJUL.US,D,20240826,000000,26.55,26.55,26.42,26.51,12104,0
+AJUL.US,D,20240827,000000,26.49,26.54,26.455,26.53,84433,0
+AJUL.US,D,20240828,000000,26.51,26.51,26.42,26.47,16494,0
+AJUL.US,D,20240829,000000,26.48,26.5397,26.43,26.47,40594,0
+AJUL.US,D,20240830,000000,26.49,26.58,26.44,26.58,7840,0
+AJUL.US,D,20240903,000000,26.5059,26.5059,26.3498,26.4,30507,0
+AJUL.US,D,20240904,000000,26.39,26.47,26.3254,26.47,62337,0
+AJUL.US,D,20240905,000000,26.43,26.43,26.35,26.356,24332,0
+AJUL.US,D,20240906,000000,26.42,26.44,26.26,26.28,27071,0
+AJUL.US,D,20240909,000000,26.36,26.41,26.33,26.39,9916,0
+AJUL.US,D,20240910,000000,26.43,26.46,26.375,26.46,24879,0
+AJUL.US,D,20240911,000000,26.38,26.53,26.273,26.53,16565,0
+AJUL.US,D,20240912,000000,26.55,26.61,26.4891,26.59,7257,0
+AJUL.US,D,20240913,000000,26.59,26.66,26.5899,26.6149,14834,0
+AJUL.US,D,20240916,000000,26.67,26.71,26.625,26.71,28105,0
+AJUL.US,D,20240917,000000,26.7,26.74,26.6017,26.69,34491,0
+AJUL.US,D,20240918,000000,26.6999,26.75,26.64,26.6654,8785,0
+AJUL.US,D,20240919,000000,26.79,26.84,26.7501,26.79,17825,0
+AJUL.US,D,20240920,000000,26.7544,26.84,26.7412,26.77,18047,0
+AJUL.US,D,20240923,000000,26.77,26.858,26.75,26.8058,24886,0
+AJUL.US,D,20240924,000000,26.88,26.91,26.79,26.91,35110,0
+AJUL.US,D,20240925,000000,26.88,26.9,26.79,26.89,18509,0
+AJUL.US,D,20240926,000000,26.895,26.92,26.8022,26.91,12999,0
+AJUL.US,D,20240927,000000,26.91,26.92,26.8211,26.88,11351,0
+AJUL.US,D,20240930,000000,26.86,26.93,26.82,26.93,58924,0
+AJUL.US,D,20241001,000000,26.86,26.89,26.76,26.86,15127,0
+AJUL.US,D,20241002,000000,26.81,26.87,26.78,26.86,14391,0
+AJUL.US,D,20241003,000000,26.7726,26.86,26.77,26.83,7759,0
+AJUL.US,D,20241004,000000,26.77,26.82,26.74,26.77,44253,0
+AJUL.US,D,20241007,000000,26.8,26.8,26.6305,26.71,34053,0
+AJUL.US,D,20241008,000000,26.76,26.81,26.76,26.8,10045,0
+AJUL.US,D,20241009,000000,26.75,26.87,26.75,26.87,11360,0
+AJUL.US,D,20241010,000000,26.8,26.83,26.77,26.83,13171,0
+AJUL.US,D,20241011,000000,26.83,26.9,26.82,26.9,7721,0
+AJUL.US,D,20241014,000000,26.92,26.93,26.86,26.87,7372,0
+AJUL.US,D,20241015,000000,26.89,26.93,26.89,26.89,3873,0
+AJUL.US,D,20241016,000000,26.86,26.93,26.86,26.93,6683,0
+AJUL.US,D,20241017,000000,26.93,26.97,26.88,26.9009,10685,0
+AJUL.US,D,20241018,000000,26.9,26.98,26.9,26.96,3433,0
+AJUL.US,D,20241021,000000,26.96,26.96,26.86,26.9061,13893,0
+AJUL.US,D,20241022,000000,26.875,26.92,26.84,26.86,23180,0
+AJUL.US,D,20241023,000000,26.84,26.9,26.77,26.8,20506,0
+AJUL.US,D,20241024,000000,26.86,26.87,26.81,26.82,3332,0
+AJUL.US,D,20241025,000000,26.96,26.96,26.81,26.839,4338,0
+AJUL.US,D,20241028,000000,26.85,26.87,26.83,26.8468,7646,0
+AJUL.US,D,20241029,000000,26.8199,26.92,26.8199,26.8816,17722,0
+AJUL.US,D,20241030,000000,26.89,26.945,26.8297,26.8297,22339,0
+AJUL.US,D,20241031,000000,26.72,26.72,26.6816,26.6816,2820,0
+AJUL.US,D,20241101,000000,26.7601,26.78,26.69,26.7075,25615,0
+AJUL.US,D,20241104,000000,26.66,26.72,26.6478,26.6921,12873,0
+AJUL.US,D,20241105,000000,26.67,26.767,26.67,26.767,26717,0
+AJUL.US,D,20241106,000000,26.855,26.945,26.85,26.945,16477,0
+AJUL.US,D,20241107,000000,26.95,27.0088,26.95,26.9929,13161,0
+AJUL.US,D,20241108,000000,26.99,27.0399,26.98,27.0177,40412,0
+AJUL.US,D,20241111,000000,27.08,27.08,26.96,26.9954,11574,0
+AJUL.US,D,20241112,000000,26.9711,27.03,26.92,26.9752,14479,0
+AJUL.US,D,20241113,000000,26.95,27,26.9301,26.9711,27990,0
+AJUL.US,D,20241114,000000,26.95,27.02,26.885,26.9207,36504,0
+AJUL.US,D,20241115,000000,26.81,26.88,26.79,26.84,24709,0
+AJUL.US,D,20241118,000000,26.8,26.865,26.8,26.865,4102,0
+AJUL.US,D,20241119,000000,26.8,26.918,26.73,26.8946,3215,0
+AJUL.US,D,20241120,000000,26.83,26.9092,26.79,26.9092,3231,0
+AJUL.US,D,20241121,000000,26.88,26.945,26.85,26.945,2073,0
+AJUL.US,D,20241122,000000,26.96,26.9802,26.92,26.97,4435,0
+AJUL.US,D,20241125,000000,26.99,27.0002,26.93,27.0002,4303,0
+AJUL.US,D,20241126,000000,26.98,27.03,26.97,27,57495,0
+AJUL.US,D,20241127,000000,26.99,27.02,26.97,27.02,1699,0
+AJUL.US,D,20241129,000000,27.0919,27.118,27.03,27.0899,2337,0
+AJUL.US,D,20241202,000000,27.04,27.095,27.04,27.095,905,0
+AJUL.US,D,20241203,000000,27.05,27.144,27.05,27.125,3299,0
+AJUL.US,D,20241204,000000,27.15,27.1684,27.11,27.165,1971,0
+AJUL.US,D,20241205,000000,27.13,27.19,27.11,27.11,13103,0
+AJUL.US,D,20241206,000000,27.17,27.1831,27.17,27.1831,471,0
+AJUL.US,D,20241209,000000,27.13,27.19,27.1,27.1367,9277,0
+AJUL.US,D,20241210,000000,27.11,27.17,27.09,27.115,8770,0
+AJUL.US,D,20241211,000000,27.14,27.21,27.14,27.185,22802,0
+AJUL.US,D,20241212,000000,27.13,27.1419,27.12,27.1419,9838,0
+AJUL.US,D,20241213,000000,27.0899,27.17,27.0899,27.125,1027,0
+AJUL.US,D,20241216,000000,27.15,27.1555,27.112,27.1555,2251,0
+AJUL.US,D,20241217,000000,27.135,27.168,27.1271,27.1271,1347,0
+AJUL.US,D,20241218,000000,27.13,27.1673,26.9207,26.9207,4720,0
+AJUL.US,D,20241219,000000,27,27,26.8813,26.8922,3755,0
+AJUL.US,D,20241220,000000,27.0128,27.0128,26.9963,26.9963,712,0
+AJUL.US,D,20241223,000000,27.088,27.118,27.0643,27.0643,6648,0
+AJUL.US,D,20241224,000000,27.08,27.1215,27.08,27.1215,1159,0
+AJUL.US,D,20241226,000000,27.1111,27.1496,27.1111,27.1496,1429,0
+AJUL.US,D,20241227,000000,27.06,27.085,27.042,27.085,1673,0
+AJUL.US,D,20241231,000000,27.03,27.03,26.96,27.01,2518,0
+AJUL.US,D,20250102,000000,26.98,27.0469,26.97,26.9736,6223,0
+AJUL.US,D,20250106,000000,27.12,27.1523,27.04,27.1022,4309,0
+AJUL.US,D,20250107,000000,27.048,27.048,27.015,27.015,2903,0
+AJUL.US,D,20250108,000000,26.97,27.0213,26.97,27.0213,138083,0
+AJUL.US,D,20250110,000000,26.885,26.96,26.84,26.881,31596,0
+AJUL.US,D,20250113,000000,26.81,26.938,26.8,26.9025,5902,0
+AJUL.US,D,20250114,000000,26.91,26.91,26.86,26.91,5026,0
+AJUL.US,D,20250115,000000,27.0999,27.0999,27.075,27.075,1606,0
+AJUL.US,D,20250116,000000,27.09,27.105,27.0601,27.09,3924,0
+AJUL.US,D,20250121,000000,27.195,27.2251,27.1512,27.2251,4229,0
+AJUL.US,D,20250122,000000,27.32,27.3278,27.285,27.285,1067,0
+AJUL.US,D,20250123,000000,27.23,27.292,27.23,27.292,1132,0
+AJUL.US,D,20250124,000000,27.2811,27.29,27.26,27.28,5875,0
+AJUL.US,D,20250127,000000,27.14,27.2041,27.13,27.1802,9116,0
+AJUL.US,D,20250128,000000,27.23,27.25,27.23,27.24,5016,0
+AJUL.US,D,20250129,000000,27.21,27.2599,27.1914,27.2342,1214,0
+AJUL.US,D,20250130,000000,27.26,27.275,27.25,27.275,2942,0
+AJUL.US,D,20250203,000000,27.14,27.2039,27.13,27.2039,6260,0
+AJUL.US,D,20250204,000000,27.17,27.3,27.17,27.2554,4435,0
+AJUL.US,D,20250205,000000,27.2,27.32,27.192,27.2978,4718,0
+AJUL.US,D,20250206,000000,27.28,27.325,27.28,27.325,1038,0
+AJUL.US,D,20250207,000000,27.3399,27.3399,27.245,27.245,1781,0
+AJUL.US,D,20250210,000000,27.23,27.2857,27.23,27.2857,2972,0
+AJUL.US,D,20250211,000000,27.23,27.293,27.23,27.293,3344,0
+AJUL.US,D,20250212,000000,27.23,27.308,27.19,27.2551,9032,0
+AJUL.US,D,20250213,000000,27.2612,27.3441,27.26,27.3441,1149,0
+AJUL.US,D,20250214,000000,27.36,27.36,27.31,27.3597,7830,0
+AJUL.US,D,20250218,000000,27.365,27.3696,27.365,27.3696,308,0
+AJUL.US,D,20250219,000000,27.34,27.4006,27.32,27.4006,10330,0
+AJUL.US,D,20250220,000000,27.32,27.38,27.3,27.38,1301,0
+AJUL.US,D,20250221,000000,27.32,27.32,27.265,27.2758,2077,0
+AJUL.US,D,20250224,000000,27.22,27.26,27.22,27.23,832,0
+AJUL.US,D,20250225,000000,27.15,27.26,27.14,27.2161,2280,0
+AJUL.US,D,20250226,000000,27.25,27.25,27.1601,27.2307,4053,0
+AJUL.US,D,20250227,000000,27.2,27.215,27.115,27.115,6687,0
+AJUL.US,D,20250228,000000,27.09,27.1684,27.09,27.1684,3217,0
+AJUL.US,D,20250303,000000,27.19,27.21,27.0839,27.0839,15249,0
+AJUL.US,D,20250304,000000,27.06,27.1,26.96,27.0115,5573,0
+AJUL.US,D,20250305,000000,26.965,27.1392,26.96,27.1091,8804,0
+AJUL.US,D,20250306,000000,26.97,27,26.88,26.9428,7772,0
+AJUL.US,D,20250307,000000,26.87,26.97,26.86,26.96,14399,0
+AJUL.US,D,20250310,000000,26.85,26.85,26.7,26.725,1539,0
+AJUL.US,D,20250311,000000,26.68,26.7213,26.56,26.6897,9903,0
+AJUL.US,D,20250312,000000,26.695,26.7,26.58,26.6905,9521,0
+AJUL.US,D,20250313,000000,26.6,26.6001,26.5466,26.5466,1142,0
+AJUL.US,D,20250314,000000,26.65,26.7399,26.6,26.7399,14222,0
+AJUL.US,D,20250317,000000,26.75,26.82,26.75,26.8171,4048,0
+AJUL.US,D,20250318,000000,26.74,26.74,26.66,26.7031,2400,0
+AJUL.US,D,20250319,000000,26.74,26.8148,26.74,26.8148,544,0
+AJUL.US,D,20250320,000000,26.87,26.87,26.76,26.7953,2359,0
+AJUL.US,D,20250321,000000,26.73,26.7839,26.73,26.7839,12262,0
+AJUL.US,D,20250324,000000,26.91,27,26.91,26.9924,4380,0
+AJUL.US,D,20250325,000000,26.995,26.995,26.96,26.9945,1292,0
+AJUL.US,D,20250326,000000,27.01,27.01,26.85,26.8906,4441,0
+AJUL.US,D,20250327,000000,26.87,26.91,26.84,26.878,2195,0
+AJUL.US,D,20250328,000000,26.72,26.7299,26.67,26.6979,1355,0
+AJUL.US,D,20250331,000000,26.58,26.7699,26.58,26.7412,3123,0
+AJUL.US,D,20250401,000000,26.69,26.7715,26.67,26.7715,13381,0
+AJUL.US,D,20250402,000000,26.79,26.88,26.7801,26.854,64078,0
+AJUL.US,D,20250403,000000,26.4001,26.5699,26.36,26.36,15368,0
+AJUL.US,D,20250404,000000,26.0743,26.1999,25.8957,25.8957,123542,0
+AJUL.US,D,20250407,000000,25.635,25.9999,25.54,25.9055,15081,0
+AJUL.US,D,20250408,000000,26.15,26.15,25.74,25.74,11840,0
+AJUL.US,D,20250409,000000,25.85,26.496,25.83,26.496,6923,0
+AJUL.US,D,20250410,000000,26.25,26.32,26.085,26.2536,208833,0
+AJUL.US,D,20250411,000000,26.355,26.4853,26.23,26.41,4908,0
+AJUL.US,D,20250414,000000,26.59,26.59,26.4874,26.5253,11812,0
+AJUL.US,D,20250415,000000,26.52,26.57,26.45,26.4609,13173,0
+AJUL.US,D,20250416,000000,26.4,26.4176,26.2,26.2398,21654,0
+AJUL.US,D,20250417,000000,26.2601,26.33,26.2567,26.2567,2943,0
+AJUL.US,D,20250421,000000,26.11,26.11,25.95,26.06,29006,0
+AJUL.US,D,20250422,000000,26.14,26.2448,26.14,26.2448,4298,0
+AJUL.US,D,20250423,000000,26.4,26.45,26.4,26.4033,4611,0
+AJUL.US,D,20250424,000000,26.51,26.62,26.5012,26.5965,30051,0
+AJUL.US,D,20250425,000000,26.5899,26.6999,26.58,26.6738,8476,0
+AJUL.US,D,20250428,000000,26.671,26.74,26.64,26.7072,3952,0
+AJUL.US,D,20250429,000000,26.74,26.819,26.62,26.8175,3395,0
+AJUL.US,D,20250430,000000,26.62,26.8136,26.61,26.8136,3366,0
+AJUL.US,D,20250501,000000,26.93,26.93,26.8707,26.8771,5373,0
+AJUL.US,D,20250502,000000,26.97,27.0005,26.97,26.9811,1455,0
+AJUL.US,D,20250505,000000,26.92,26.9499,26.9143,26.9143,1717,0
+AJUL.US,D,20250506,000000,26.86,26.86,26.8566,26.8566,1016,0
+AJUL.US,D,20250507,000000,26.895,26.895,26.7774,26.883,2366,0
+AJUL.US,D,20250508,000000,26.8845,27.02,26.8845,26.9301,2579,0
+AJUL.US,D,20250509,000000,26.9,26.9225,26.9,26.9112,4409,0
+AJUL.US,D,20250512,000000,27.1101,27.2299,27.1101,27.2018,4295,0
+AJUL.US,D,20250513,000000,27.18,27.3299,27.18,27.2868,10332,0
+AJUL.US,D,20250514,000000,27.28,27.34,27.25,27.2661,4660,0
+AJUL.US,D,20250515,000000,27.31,27.34,27.29,27.3152,5778,0
+AJUL.US,D,20250516,000000,27.29,27.39,27.27,27.3721,6181,0
+AJUL.US,D,20250519,000000,27.35,27.4399,27.35,27.4169,3113,0
+AJUL.US,D,20250520,000000,27.36,27.47,27.34,27.3701,9311,0
+AJUL.US,D,20250521,000000,27.32,27.36,27.2408,27.2408,4363,0
+AJUL.US,D,20250522,000000,27.21,27.2945,27.21,27.2559,10671,0
+AJUL.US,D,20250523,000000,27.12,27.2046,27.12,27.2046,5270,0
+AJUL.US,D,20250527,000000,27.3,27.4199,27.3,27.3814,1120,0
+AJUL.US,D,20250528,000000,27.33,27.3301,27.3,27.3253,10370,0
+AJUL.US,D,20250529,000000,27.3536,27.46,27.34,27.3635,2246,0
+AJUL.US,D,20250530,000000,27.35,27.3928,27.27,27.3928,27419,0
+AJUL.US,D,20250602,000000,27.35,27.4243,27.3,27.4243,7994,0
+AJUL.US,D,20250603,000000,27.435,27.4955,27.435,27.4777,16496,0
+AJUL.US,D,20250604,000000,27.5338,27.549,27.45,27.45,4897,0
+AJUL.US,D,20250605,000000,27.47,27.53,27.4434,27.4434,103843,0
+AJUL.US,D,20250606,000000,27.5315,27.5348,27.5,27.5348,561,0
+AJUL.US,D,20250609,000000,27.52,27.5893,27.5075,27.5438,3253,0
+AJUL.US,D,20250610,000000,27.52,27.59,27.52,27.588,5355,0
+AJUL.US,D,20250611,000000,27.6599,27.6599,27.5218,27.5651,3104,0
+AJUL.US,D,20250612,000000,27.61,27.61,27.51,27.6053,3135,0
+AJUL.US,D,20250613,000000,27.56,27.56,27.48,27.51,4470,0
+AJUL.US,D,20250616,000000,27.62,27.64,27.5906,27.5906,1982,0
+AJUL.US,D,20250617,000000,27.61,27.62,27.525,27.5356,1083,0
+AJUL.US,D,20250618,000000,27.6,27.62,27.5101,27.5403,1764,0
+AJUL.US,D,20250620,000000,27.59,27.59,27.5001,27.5371,6009,0
+AJUL.US,D,20250623,000000,27.61,27.68,27.53,27.68,3227,0
+AJUL.US,D,20250624,000000,27.7299,27.75,27.65,27.7223,6011,0
+AJUL.US,D,20250625,000000,27.72,27.745,27.7001,27.725,12569,0
+AJUL.US,D,20250626,000000,27.79,27.85,27.73,27.8141,3888,0
+AJUL.US,D,20250627,000000,27.85,27.86,27.78,27.8398,2545,0
+AJUL.US,D,20250630,000000,27.86,27.9114,27.8418,27.9114,6604,0
+AJUL.US,D,20250701,000000,27.93,27.93,27.875,27.915,19764,0
+AJUL.US,D,20250702,000000,27.92,27.9374,27.9037,27.9374,5290,0
+AJUL.US,D,20250703,000000,27.96,28.01,27.93,27.975,5364,0
+AJUL.US,D,20250707,000000,28,28,27.8601,27.9,8616,0
+AJUL.US,D,20250708,000000,27.88,27.98,27.87,27.91,6301,0
+AJUL.US,D,20250709,000000,27.9201,28.0099,27.91,27.955,1900,0
+AJUL.US,D,20250710,000000,27.96,28.03,27.96,27.98,1033,0
+AJUL.US,D,20250711,000000,27.9999,27.9999,27.92,27.96,1767,0
+AJUL.US,D,20250714,000000,27.99,28.01,27.93,27.9806,3397,0
+AJUL.US,D,20250715,000000,28.03,28.03,27.96,27.9756,1642,0
+AJUL.US,D,20250716,000000,27.99,28.01,27.92,27.9505,6639,0
+AJUL.US,D,20250717,000000,28.03,28.04,27.9818,28.01,5773,0
+AJUL.US,D,20250718,000000,27.98,28.06,27.98,28.025,1198,0
+AJUL.US,D,20250721,000000,28.1099,28.1099,28.045,28.045,4729,0
+AJUL.US,D,20250722,000000,28.02,28.09,28,28.0484,5919,0
+AJUL.US,D,20250723,000000,28.0401,28.12,28.0308,28.1114,8959,0
+AJUL.US,D,20250724,000000,28.11,28.11,28.0901,28.0901,768,0
+AJUL.US,D,20250725,000000,28.145,28.17,28.1121,28.1639,2098,0
+AJUL.US,D,20250728,000000,28.1301,28.2,28.1301,28.155,1352,0
+AJUL.US,D,20250729,000000,28.22,28.23,28.13,28.17,5850,0
+AJUL.US,D,20250730,000000,28.14,28.16,28.131,28.1439,5816,0
+AJUL.US,D,20250731,000000,28.2,28.2,28.11,28.1382,10369,0
+AJUL.US,D,20250801,000000,28.06,28.06,28.02,28.0432,4760,0
+AJUL.US,D,20250804,000000,28.0701,28.1791,28.0701,28.145,1193,0
+AJUL.US,D,20250805,000000,28.0701,28.105,28.0701,28.105,916,0
+AJUL.US,D,20250806,000000,28.1301,28.1697,28.1301,28.1697,2330,0
+AJUL.US,D,20250807,000000,28.2099,28.2099,28.11,28.1628,1732,0
+AJUL.US,D,20250808,000000,28.22,28.235,28.15,28.225,1653,0
+AJUL.US,D,20250811,000000,28.26,28.28,28.18,28.2083,9652,0
+AJUL.US,D,20250812,000000,28.31,28.32,28.2324,28.302,1704,0
+AJUL.US,D,20250813,000000,28.36,28.36,28.2801,28.33,2653,0
+AJUL.US,D,20250814,000000,28.35,28.3699,28.29,28.3256,1579,0
+AJUL.US,D,20250815,000000,28.35,28.3599,28.2601,28.2601,7062,0
+AJUL.US,D,20250818,000000,28.33,28.33,28.24,28.305,4085,0
+AJUL.US,D,20250819,000000,28.32,28.32,28.2312,28.2642,5430,0
+AJUL.US,D,20250820,000000,28.22,28.2886,28.1601,28.2561,7277,0
+AJUL.US,D,20250821,000000,28.21,28.26,28.21,28.2181,3205,0
+AJUL.US,D,20250822,000000,28.34,28.3451,28.31,28.3451,947,0
+AJUL.US,D,20250825,000000,28.37,28.38,28.29,28.3278,9968,0
+AJUL.US,D,20250826,000000,28.3,28.37,28.3,28.3553,3675,0
+AJUL.US,D,20250827,000000,28.3999,28.3999,28.32,28.35,1835,0
+AJUL.US,D,20250828,000000,28.4099,28.4099,28.35,28.405,13998,0
+AJUL.US,D,20250829,000000,28.33,28.362,28.33,28.362,263697,0
+AJUL.US,D,20250902,000000,28.33,28.34,28.2319,28.3157,8103,0
+AJUL.US,D,20250903,000000,28.33,28.36,28.2901,28.349,6454,0
+AJUL.US,D,20250904,000000,28.43,28.43,28.4182,28.4182,557,0
+AJUL.US,D,20250905,000000,28.45,28.45,28.4,28.415,7020,0
+AJUL.US,D,20250908,000000,28.43,28.445,28.42,28.445,1490,0
+AJUL.US,D,20250909,000000,28.4068,28.4564,28.39,28.4564,1313,0
+AJUL.US,D,20250910,000000,28.45,28.4805,28.45,28.4805,586,0
+AJUL.US,D,20250911,000000,28.5,28.5305,28.5,28.5294,613,0
+AJUL.US,D,20250912,000000,28.4801,28.527,28.4801,28.527,1952,0
+AJUL.US,D,20250915,000000,28.545,28.5478,28.545,28.5478,629,0
+AJUL.US,D,20250916,000000,28.512,28.5775,28.512,28.545,3031,0
+AJUL.US,D,20250917,000000,28.53,28.578,28.53,28.536,957,0
+AJUL.US,D,20250918,000000,28.56,28.575,28.55,28.57,9214,0
+AJUL.US,D,20250919,000000,28.6099,28.6099,28.57,28.5753,495,0
+AJUL.US,D,20250922,000000,28.5914,28.61,28.59,28.59,12845,0
+AJUL.US,D,20250923,000000,28.5986,28.61,28.57,28.57,1138,0
+AJUL.US,D,20250924,000000,28.545,28.55,28.53,28.55,8271,0
+AJUL.US,D,20250925,000000,28.52,28.525,28.48,28.525,9636,0
+AJUL.US,D,20250926,000000,28.56,28.56,28.51,28.56,11982,0
+AJUL.US,D,20250929,000000,28.595,28.6142,28.57,28.6,3168,0
+AJUL.US,D,20250930,000000,28.57,28.62,28.57,28.62,1202,0
+AJUL.US,D,20251001,000000,28.61,28.655,28.61,28.655,743,0
+AJUL.US,D,20251002,000000,28.63,28.6453,28.62,28.6453,2102,0
+AJUL.US,D,20251003,000000,28.655,28.655,28.6009,28.645,514,0
+AJUL.US,D,20251006,000000,28.6536,28.7,28.645,28.67,3349,0
+AJUL.US,D,20251007,000000,28.62,28.65,28.62,28.6465,8081,0
+AJUL.US,D,20251008,000000,28.62,28.665,28.62,28.665,175,0
+AJUL.US,D,20251009,000000,28.64,28.67,28.6101,28.655,6974,0
+AJUL.US,D,20251010,000000,28.5,28.5,28.495,28.495,429,0
+AJUL.US,D,20251013,000000,28.61,28.615,28.5409,28.615,1226,0
+AJUL.US,D,20251014,000000,28.6,28.615,28.52,28.5831,5358,0
+AJUL.US,D,20251015,000000,28.6001,28.6255,28.57,28.5984,1519,0
+AJUL.US,D,20251017,000000,28.58,28.615,28.54,28.615,2118,0
+AJUL.US,D,20251020,000000,28.68,28.715,28.67,28.715,7626,0
+AJUL.US,D,20251021,000000,28.6607,28.74,28.6607,28.714,5485,0
+AJUL.US,D,20251022,000000,28.6001,28.6642,28.6001,28.6642,2144,0
+AJUL.US,D,20251023,000000,28.666,28.7,28.6408,28.695,1596,0
+AJUL.US,D,20251024,000000,28.74,28.7651,28.74,28.7651,1812,0
+AJUL.US,D,20251027,000000,28.78,28.8499,28.77,28.82,4849,0
+AJUL.US,D,20251028,000000,28.78,28.83,28.775,28.805,1763,0
+AJUL.US,D,20251029,000000,28.78,28.78,28.78,28.78,408,0
+AJUL.US,D,20251030,000000,28.774,28.774,28.71,28.741,14327,0
+AJUL.US,D,20251031,000000,28.73,28.7457,28.73,28.7457,172,0
+AJUL.US,D,20251103,000000,28.73,28.7585,28.73,28.755,1344,0
+AJUL.US,D,20251104,000000,28.738,28.738,28.6898,28.6898,244,0
+AJUL.US,D,20251105,000000,28.7622,28.7622,28.7363,28.7363,417,0
+AJUL.US,D,20251106,000000,28.655,28.6742,28.645,28.6742,818,0
+AJUL.US,D,20251107,000000,28.64,28.6883,28.64,28.6883,7404,0
+AJUL.US,D,20251110,000000,28.83,28.83,28.7761,28.7761,306,0
+AJUL.US,D,20251111,000000,28.7578,28.792,28.7578,28.792,1571,0
+AJUL.US,D,20251112,000000,28.75,28.78,28.75,28.778,1001,0
+AJUL.US,D,20251113,000000,28.715,28.73,28.66,28.67,1866,0
+AJUL.US,D,20251117,000000,28.6999,28.6999,28.592,28.64,776,0
+AJUL.US,D,20251118,000000,28.57,28.59,28.53,28.5823,1745,0
+AJUL.US,D,20251119,000000,28.6206,28.6206,28.602,28.602,270,0
+AJUL.US,D,20251120,000000,28.53,28.53,28.48,28.5054,596,0
+AJUL.US,D,20251124,000000,28.65,28.7093,28.65,28.7093,888,0
+AJUL.US,D,20251125,000000,28.66,28.7798,28.66,28.7675,584,0
+AJUL.US,D,20251126,000000,28.78,28.8248,28.77,28.8248,830,0
+AJUL.US,D,20251128,000000,28.82,28.8498,28.81,28.8498,10334,0
+AJUL.US,D,20251201,000000,28.81,28.8352,28.81,28.8352,1138,0
+AJUL.US,D,20251202,000000,28.83,28.9,28.825,28.865,2966,0
+AJUL.US,D,20251203,000000,28.84,28.885,28.84,28.885,1328,0
+AJUL.US,D,20251204,000000,28.884,28.89,28.884,28.89,957,0
+AJUL.US,D,20251208,000000,28.895,28.9,28.875,28.875,1431,0
+AJUL.US,D,20251209,000000,28.91,28.91,28.89,28.9039,447,0
+AJUL.US,D,20251210,000000,28.88,28.95,28.86,28.95,10814,0
+AJUL.US,D,20251211,000000,28.895,28.965,28.895,28.965,2833,0
+AJUL.US,D,20251212,000000,28.915,28.95,28.9,28.9248,1121,0
+AJUL.US,D,20251215,000000,28.92,28.94,28.9,28.94,3300,0
+AJUL.US,D,20251216,000000,28.9,28.9298,28.9,28.9298,1175,0
+AJUL.US,D,20251217,000000,28.84,28.8622,28.84,28.8622,503,0
+AJUL.US,D,20251218,000000,28.91,28.9182,28.91,28.9182,332,0
+AJUL.US,D,20251219,000000,28.96,28.995,28.96,28.995,635,0
+AJUL.US,D,20251222,000000,28.99,29.04,28.99,29.04,1784,0
+AJUL.US,D,20251223,000000,29.0781,29.1199,29.03,29.0845,1966,0
+AJUL.US,D,20251224,000000,29.08,29.12,29.04,29.08,2930,0
+AJUL.US,D,20251226,000000,29.08,29.1,29.062,29.1,2968,0
+AJUL.US,D,20251229,000000,29.13,29.13,29.09,29.09,232,0
+AJUL.US,D,20251230,000000,29.13,29.13,29.07,29.095,3123,0
+AJUL.US,D,20251231,000000,29.1063,29.1063,29.03,29.0697,2174,0
+AJUL.US,D,20260102,000000,29.09,29.09,29.06,29.0656,7399,0
+AJUL.US,D,20260105,000000,29.14,29.14,29.11,29.12,5780,0
+AJUL.US,D,20260106,000000,29.1,29.145,29.05,29.145,1740,0
+AJUL.US,D,20260107,000000,29.12,29.16,29.09,29.135,1249,0
+AJUL.US,D,20260108,000000,29.1386,29.14,29.1,29.14,3288,0
+AJUL.US,D,20260109,000000,29.185,29.185,29.15,29.185,519,0
+AJUL.US,D,20260112,000000,29.18,29.185,29.15,29.185,5571,0
+AJUL.US,D,20260113,000000,29.18,29.2,29.16,29.18,8546,0
+AJUL.US,D,20260114,000000,29.12,29.13,29.102,29.13,4550,0
+AJUL.US,D,20260115,000000,29.15,29.17,29.15,29.17,617,0
+AJUL.US,D,20260116,000000,29.22,29.22,29.19,29.1948,9654,0
+AJUL.US,D,20260120,000000,29.08,29.158,29.065,29.065,3443,0
+AJUL.US,D,20260121,000000,29.1,29.1429,29.08,29.1429,1921,0
+AJUL.US,D,20260122,000000,29.195,29.195,29.16,29.1948,2125,0
+AJUL.US,D,20260123,000000,29.24,29.25,29.1701,29.2049,4025,0
+AJUL.US,D,20260126,000000,29.18,29.23,29.18,29.2299,1207,0
+AJUL.US,D,20260127,000000,29.22,29.2799,29.21,29.21,5268,0
+AJUL.US,D,20260128,000000,29.2267,29.24,29.21,29.235,4970,0
+AJUL.US,D,20260129,000000,29.18,29.2334,29.17,29.2334,1324,0
+AJUL.US,D,20260202,000000,29.25,29.2549,29.25,29.2549,880,0
+AJUL.US,D,20260203,000000,29.23,29.23,29.17,29.2059,1776,0
+AJUL.US,D,20260204,000000,29.205,29.205,29.15,29.185,1797,0
+AJUL.US,D,20260205,000000,29.05,29.125,29.05,29.1018,1516,0
+AJUL.US,D,20260206,000000,29.15,29.2507,29.15,29.2507,1996,0
+AJUL.US,D,20260210,000000,29.268,29.268,29.212,29.2598,1949,0
+AJUL.US,D,20260211,000000,29.2313,29.255,29.2313,29.255,1142,0
+AJUL.US,D,20260212,000000,29.23,29.2605,29.16,29.1665,2233,0
+AJUL.US,D,20260213,000000,29.175,29.1762,29.175,29.1762,205,0
+AJUL.US,D,20260217,000000,29.1425,29.205,29.13,29.205,4709,0
+AJUL.US,D,20260218,000000,29.22,29.23,29.2,29.2,814,0
diff --git a/daily/us/nyse stocks/1/aka.us.txt b/daily/us/nyse stocks/1/aka.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ea1f03cd9dea7e8445667ca3f2dc3dfe8e3e0571
--- /dev/null
+++ b/daily/us/nyse stocks/1/aka.us.txt	
@@ -0,0 +1,1103 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AKA.US,D,20210922,000000,114,130.56,111.6,119.88,620704.49975172,0
+AKA.US,D,20210923,000000,118.8,119.64,114,116.4,101931.16662589,0
+AKA.US,D,20210924,000000,117.72,124.2,114.6,120,114704.58328745,0
+AKA.US,D,20210927,000000,119.88,122.16,114.24,119.16,85380.416632515,0
+AKA.US,D,20210928,000000,116.64,119.04,112.56,113.88,66711.999973315,0
+AKA.US,D,20210929,000000,115.2,115.2,106.56,108,70977.166638276,0
+AKA.US,D,20210930,000000,107.4,110.419,100.32,102.72,43951.166649086,0
+AKA.US,D,20211001,000000,102.36,105.12,96.12,103.2,74486.166636872,0
+AKA.US,D,20211004,000000,101.4,104.04,95.4,101.16,78449.74996862,0
+AKA.US,D,20211005,000000,101.16,104.64,99.72,101.64,18921.999992431,0
+AKA.US,D,20211006,000000,99.6,101.04,95.7,98.64,27265.166655761,0
+AKA.US,D,20211007,000000,98.4,100.2,93.48,98.4,49746.749980101,0
+AKA.US,D,20211008,000000,96.72,101.28,96.12,98.52,27428.583322362,0
+AKA.US,D,20211011,000000,98.4,102.84,98.4,99.48,16005.833326931,0
+AKA.US,D,20211012,000000,100.2,101.88,97.92,101.16,18263.333326028,0
+AKA.US,D,20211013,000000,102,102.84,99.6,100.8,20417.6666585,0
+AKA.US,D,20211014,000000,100.68,102.24,99.96,100.92,11021.583328925,0
+AKA.US,D,20211015,000000,100.44,103.68,99.72,102.24,15617.583327086,0
+AKA.US,D,20211018,000000,105,107.04,102.84,107.04,71750.083304633,0
+AKA.US,D,20211019,000000,108.96,118.68,107.88,118.32,99062.916627042,0
+AKA.US,D,20211020,000000,118.56,126.84,117.96,125.64,69199.833305653,0
+AKA.US,D,20211021,000000,123.72,129.36,119.4,128.76,60588.083309098,0
+AKA.US,D,20211022,000000,129.24,129.24,123.721,123.84,22229.583324442,0
+AKA.US,D,20211025,000000,124.56,124.92,116.28,117.24,41621.833316685,0
+AKA.US,D,20211026,000000,115.92,122.4,115.8,117.48,23532.083323921,0
+AKA.US,D,20211027,000000,115.92,123.36,115.08,120,14781.666660754,0
+AKA.US,D,20211028,000000,119.52,122.964,118.32,118.68,14916.4166607,0
+AKA.US,D,20211029,000000,118.92,122.16,117.24,122.04,15002.499993999,0
+AKA.US,D,20211101,000000,121.32,124.68,120.84,121.68,14711.916660782,0
+AKA.US,D,20211102,000000,121.92,129.96,121.92,129.96,20069.499991972,0
+AKA.US,D,20211103,000000,129.6,138.96,129.6,137.4,26817.833322606,0
+AKA.US,D,20211104,000000,138,143.4,138,142.56,33499.083319934,0
+AKA.US,D,20211105,000000,143.4,143.88,131.88,139.2,47733.749980907,0
+AKA.US,D,20211108,000000,139.08,143.64,136.68,137.88,12111.583328489,0
+AKA.US,D,20211109,000000,135.36,139.44,132.6,136.32,23109.166657423,0
+AKA.US,D,20211110,000000,144,145.2,136.56,142.2,49451.083313553,0
+AKA.US,D,20211111,000000,143.64,149.04,141.36,148.92,29338.833321598,0
+AKA.US,D,20211112,000000,149.4,155.28,148.92,152.76,24027.083323723,0
+AKA.US,D,20211115,000000,156,172.44,155.88,171.24,34315.66665294,0
+AKA.US,D,20211116,000000,166.2,182.76,163.241,182.28,49244.916646969,0
+AKA.US,D,20211117,000000,178.44,180.84,175.2,177.12,48322.166647338,0
+AKA.US,D,20211118,000000,175.32,179.42,173.04,173.04,19185.416658993,0
+AKA.US,D,20211119,000000,170.04,171.54,158.64,164.76,26596.999989361,0
+AKA.US,D,20211122,000000,166.8,169.92,160.8,161.4,15039.666660651,0
+AKA.US,D,20211123,000000,160.92,162.72,149.94,152.76,25356.583323191,0
+AKA.US,D,20211124,000000,150.72,160.8,149.4,158.76,11044.916662249,0
+AKA.US,D,20211126,000000,158.64,158.64,150.12,151.44,10525.333329123,0
+AKA.US,D,20211129,000000,154.08,154.8,149.04,149.88,27597.916655628,0
+AKA.US,D,20211130,000000,148.32,148.408,140.64,142.2,20051.083325313,0
+AKA.US,D,20211201,000000,145.68,145.68,138.12,138.84,13151.749994739,0
+AKA.US,D,20211202,000000,136.68,139.547,135.84,138.24,22056.999991177,0
+AKA.US,D,20211203,000000,141,141.96,127.8,130.8,22258.999991096,0
+AKA.US,D,20211206,000000,129.72,135.6,127.8,132,16622.333326684,0
+AKA.US,D,20211207,000000,134.88,140.52,133.32,139.2,17675.916659596,0
+AKA.US,D,20211208,000000,140.28,147.12,138,139.2,17915.166659501,0
+AKA.US,D,20211209,000000,138.36,141,133.56,133.56,11047.749995581,0
+AKA.US,D,20211210,000000,134.4,135,128.64,130.2,16723.749993311,0
+AKA.US,D,20211213,000000,130.2,130.8,118.8,118.92,25193.083323256,0
+AKA.US,D,20211214,000000,117.72,120.688,115.2,118.2,17812.083326208,0
+AKA.US,D,20211215,000000,118.8,118.8,111.36,116.04,33425.166653297,0
+AKA.US,D,20211216,000000,115.8,118.56,106.68,107.28,30994.916654269,0
+AKA.US,D,20211217,000000,110.16,111.24,103.08,103.68,150738.66660637,0
+AKA.US,D,20211220,000000,101.52,106.56,99.18,104.88,35963.916652281,0
+AKA.US,D,20211221,000000,106.44,111.72,100.68,104.04,32395.666653708,0
+AKA.US,D,20211222,000000,103.32,103.8,99.48,102.72,29265.083321627,0
+AKA.US,D,20211223,000000,101.52,105.3,101.119,104.76,13659.833327869,0
+AKA.US,D,20211227,000000,105.48,108.12,103.32,107.64,13761.666661162,0
+AKA.US,D,20211228,000000,107.04,108.599,105.6,106.2,23851.083323793,0
+AKA.US,D,20211229,000000,105.96,105.96,102.96,104.28,22796.083324215,0
+AKA.US,D,20211230,000000,103.2,109.2,103.2,108.84,16150.24999354,0
+AKA.US,D,20211231,000000,107.64,112.44,107.64,111,17380.833326381,0
+AKA.US,D,20220103,000000,112.08,113.04,107.52,108.48,15804.583327012,0
+AKA.US,D,20220104,000000,110.16,114.24,108.24,113.88,41497.249983401,0
+AKA.US,D,20220105,000000,112.92,114,102.48,102.72,23608.33332389,0
+AKA.US,D,20220106,000000,102.96,105.72,100.68,103.44,11910.666661902,0
+AKA.US,D,20220107,000000,103.32,104.04,97.8,101.76,31518.499987393,0
+AKA.US,D,20220110,000000,100.32,100.32,93,94.68,23358.999990656,0
+AKA.US,D,20220111,000000,93.24,95.04,89.28,91.92,25662.499989735,0
+AKA.US,D,20220112,000000,94.32,95.16,90.72,93.84,18143.249992743,0
+AKA.US,D,20220113,000000,94.68,94.92,90.96,91.2,16121.583326885,0
+AKA.US,D,20220114,000000,91.8,91.8,85.86,89.88,19620.749992152,0
+AKA.US,D,20220118,000000,87.72,88.44,81.36,82.92,30863.583320988,0
+AKA.US,D,20220119,000000,83.88,85.74,81.12,81.48,17349.49999306,0
+AKA.US,D,20220120,000000,81.6,84.06,78.72,79.44,25185.916656592,0
+AKA.US,D,20220121,000000,78.24,79.098,74.88,75.6,29388.833321578,0
+AKA.US,D,20220124,000000,74.52,81.84,72.84,81,24652.999990139,0
+AKA.US,D,20220125,000000,78.6,82.32,77.04,79.8,30972.916654278,0
+AKA.US,D,20220126,000000,82.2,91.32,78,79.68,28815.166655141,0
+AKA.US,D,20220127,000000,79.68,81.84,75.48,75.6,21985.416657873,0
+AKA.US,D,20220128,000000,77.04,79.32,74.28,79.2,18684.666659193,0
+AKA.US,D,20220131,000000,78.72,86.04,78.6,85.08,18134.416659413,0
+AKA.US,D,20220201,000000,87.6,91.32,84,91.2,22429.833324361,0
+AKA.US,D,20220202,000000,94.8,94.92,85.56,85.56,21695.999991322,0
+AKA.US,D,20220203,000000,83.52,85.32,81.84,82.68,15010.666660662,0
+AKA.US,D,20220204,000000,83.28,87.48,81.24,85.8,15232.416660574,0
+AKA.US,D,20220207,000000,87,90.12,86.4,89.52,16293.666660149,0
+AKA.US,D,20220208,000000,91.32,94.44,89.4,93.72,22776.333324223,0
+AKA.US,D,20220209,000000,95.16,98.04,93.72,95.28,15876.999993649,0
+AKA.US,D,20220210,000000,92.4,100.2,91.92,96.72,19056.083325711,0
+AKA.US,D,20220211,000000,95.76,99,92.52,95.4,22787.916657552,0
+AKA.US,D,20220214,000000,95.52,98.16,93.96,95.52,17408.08332637,0
+AKA.US,D,20220215,000000,97.8,100.44,96,99.72,10400.333329173,0
+AKA.US,D,20220216,000000,98.64,100.44,96.24,98.76,8003.2499967987,0
+AKA.US,D,20220217,000000,97.44,97.92,93.24,93.6,12631.166661614,0
+AKA.US,D,20220218,000000,93,95.4,91.2,93.6,14502.749994199,0
+AKA.US,D,20220222,000000,91.68,98.748,91.68,93.36,19836.083325399,0
+AKA.US,D,20220223,000000,94.44,94.44,89.88,90.12,14086.583327699,0
+AKA.US,D,20220224,000000,83.88,96.36,82.92,96,18359.58332599,0
+AKA.US,D,20220225,000000,96.24,96.6,91.68,93.36,12130.749995148,0
+AKA.US,D,20220228,000000,92.64,95.4,89.28,90.36,18927.583325762,0
+AKA.US,D,20220301,000000,90,92.04,81.48,83.76,28835.583321799,0
+AKA.US,D,20220302,000000,69.6,72.12,60.6,61.32,151554.08327271,0
+AKA.US,D,20220303,000000,63.6,64.44,56.4,58.68,64391.16664091,0
+AKA.US,D,20220304,000000,57.84,58.32,50.52,51,51401.583312773,0
+AKA.US,D,20220307,000000,51.72,51.84,47.04,51.48,50381.999979847,0
+AKA.US,D,20220308,000000,52.2,54.36,49.08,51.84,27669.999988932,0
+AKA.US,D,20220309,000000,53.88,56.52,53.28,54.24,17550.416659647,0
+AKA.US,D,20220310,000000,54,55.32,51.6,54.96,26929.999989228,0
+AKA.US,D,20220311,000000,55.68,56.28,51.276,52.44,23307.58332401,0
+AKA.US,D,20220314,000000,52.44,55.8,52.02,52.08,24927.416656696,0
+AKA.US,D,20220315,000000,51.96,54.24,50.28,51.48,23028.249990789,0
+AKA.US,D,20220316,000000,53.04,56.4,52.32,56.16,21226.083324843,0
+AKA.US,D,20220317,000000,55.32,57.72,55.32,57.12,10995.499995602,0
+AKA.US,D,20220318,000000,57.6,58.98,55.92,57.96,20919.083324966,0
+AKA.US,D,20220321,000000,57.48,57.6,54.1836,55.44,15827.666660336,0
+AKA.US,D,20220322,000000,55.8,58.8,54.36,57.48,22712.249990915,0
+AKA.US,D,20220323,000000,56.52,57.36,54.24,54.24,12729.999994908,0
+AKA.US,D,20220324,000000,54.96,56.76,51.96,56.52,52209.916645783,0
+AKA.US,D,20220325,000000,56.52,56.7552,51.48,52.8,23576.333323903,0
+AKA.US,D,20220328,000000,52.8,53.88,51,53.16,15514.083327128,0
+AKA.US,D,20220329,000000,53.64,57.06,53.52,56.76,24754.583323432,0
+AKA.US,D,20220330,000000,56.64,58.32,55.2,55.32,8333.33333,0
+AKA.US,D,20220331,000000,55.56,55.56,52.44,53.04,11044.749995582,0
+AKA.US,D,20220401,000000,53.76,54.42,52.08,52.56,9066.66666304,0
+AKA.US,D,20220404,000000,52.68,56.28,52.2,56.16,17111.333326489,0
+AKA.US,D,20220405,000000,56.16,56.4,52.08,52.8,12306.416661744,0
+AKA.US,D,20220406,000000,52.56,53.0856,48.96,51,26075.083322903,0
+AKA.US,D,20220407,000000,51.12,52.98,49.8,50.64,30596.666654428,0
+AKA.US,D,20220408,000000,50.64,54.18,49.44,52.2,16734.249993306,0
+AKA.US,D,20220411,000000,51.24,54,49.2,49.68,37789.166651551,0
+AKA.US,D,20220412,000000,51,53.16,48.72,49.08,18154.666659405,0
+AKA.US,D,20220413,000000,49.44,51.72,49.08,50.52,49251.083313633,0
+AKA.US,D,20220414,000000,50.88,54.6,48,48,31042.499987583,0
+AKA.US,D,20220418,000000,48,50.16,46.32,47.52,30237.666654572,0
+AKA.US,D,20220419,000000,47.76,52.68,47.52,49.92,40521.999983791,0
+AKA.US,D,20220420,000000,49.92,50.76,48,48.6,18822.749992471,0
+AKA.US,D,20220421,000000,49.8,50.586,45.96,46.92,15054.833327311,0
+AKA.US,D,20220422,000000,47.04,48,45.0024,45.48,16285.416660153,0
+AKA.US,D,20220425,000000,44.88,47.28,44.88,45.84,17349.583326394,0
+AKA.US,D,20220426,000000,45.6,45.96,42.96,43.08,18190.166659391,0
+AKA.US,D,20220427,000000,43.2,46.08,41.88,41.88,18099.083326094,0
+AKA.US,D,20220428,000000,42.48,46.2,42.36,45.36,21032.499991587,0
+AKA.US,D,20220429,000000,45,47.16,42.36,42.36,15197.749993921,0
+AKA.US,D,20220502,000000,42.48,44.76,41.76,44.28,75919.666636299,0
+AKA.US,D,20220503,000000,44.64,45.6,43.32,44.04,6772.5833306243,0
+AKA.US,D,20220504,000000,44.16,46.56,42.78,45.96,14052.833327712,0
+AKA.US,D,20220505,000000,45.12,45.96,43.5,45,14218.499994313,0
+AKA.US,D,20220506,000000,44.76,45.18,42.24,43.8,14360.249994256,0
+AKA.US,D,20220509,000000,42.48,43.44,40.08,40.44,34505.583319531,0
+AKA.US,D,20220510,000000,41.76,43.08,37.56,39,37031.833318521,0
+AKA.US,D,20220511,000000,44.28,44.28,38.04,38.16,46947.666647888,0
+AKA.US,D,20220512,000000,37.2,42.6,36.6,41.64,25191.249989924,0
+AKA.US,D,20220513,000000,43.44,45.12,42.12,44.4,15083.249993967,0
+AKA.US,D,20220516,000000,43.56,44.4,41.52,41.88,13231.749994707,0
+AKA.US,D,20220517,000000,42.96,44.4,41.52,43.44,8528.7499965885,0
+AKA.US,D,20220518,000000,42.24,43.2,39.6,39.6,10697.499995721,0
+AKA.US,D,20220519,000000,39.36,42.24,39.36,40.92,11325.24999547,0
+AKA.US,D,20220520,000000,41.64,42.96,38.16,39.48,11189.583328858,0
+AKA.US,D,20220523,000000,39.6,40.44,38.16,40.44,8047.7499967809,0
+AKA.US,D,20220524,000000,39.48,39.84,37.5696,38.52,8602.6666632256,0
+AKA.US,D,20220525,000000,38.28,42.6,38.28,42.48,18510.249992596,0
+AKA.US,D,20220526,000000,43.08,51.36,43.08,49.56,41350.24998346,0
+AKA.US,D,20220527,000000,49.08,50.76,45.12,48.6,14559.666660843,0
+AKA.US,D,20220531,000000,48,48.24,44.76,47.28,41596.999983361,0
+AKA.US,D,20220601,000000,48.12,48.48,44.28,45.48,12248.9999951,0
+AKA.US,D,20220602,000000,45.6,49.92,45.6,48.6,9322.8333296042,0
+AKA.US,D,20220603,000000,48.6,49.0764,46.8,48.36,7189.5833304575,0
+AKA.US,D,20220606,000000,49.08,49.8,46.6812,46.92,7826.7499968693,0
+AKA.US,D,20220607,000000,46.32,48.48,45.72,48.24,11819.583328606,0
+AKA.US,D,20220608,000000,48,49.8,47.64,48.6,28582.916655234,0
+AKA.US,D,20220609,000000,48.6,48.6,46.2,46.32,8777.2499964891,0
+AKA.US,D,20220610,000000,45.6,46.32,44.112,44.52,9580.2499961679,0
+AKA.US,D,20220613,000000,42.48,42.48,35.4,39.96,27911.166655502,0
+AKA.US,D,20220614,000000,40.44,41.406,35.04,40.92,25987.416656272,0
+AKA.US,D,20220615,000000,41.88,42.84,40.14,40.56,7334.7499970661,0
+AKA.US,D,20220616,000000,39.12,39.36,36.36,37.32,7064.3333305076,0
+AKA.US,D,20220617,000000,37.68,39.36,37.2,38.28,7887.2499968451,0
+AKA.US,D,20220621,000000,39.12,39.48,35.4,35.52,21266.249991494,0
+AKA.US,D,20220622,000000,35.52,36.48,34.08,34.08,10056.666662644,0
+AKA.US,D,20220623,000000,34.44,36.24,34.08,35.28,10327.583329202,0
+AKA.US,D,20220624,000000,35.88,38.16,34.08,34.44,52845.833312195,0
+AKA.US,D,20220627,000000,35.52,37.38,34.86,35.52,14683.499994127,0
+AKA.US,D,20220628,000000,35.76,37.92,35.76,36.48,15606.916660424,0
+AKA.US,D,20220629,000000,36.72,36.72,33.6,34.32,9930.7499960277,0
+AKA.US,D,20220630,000000,33.72,34.56,32.4,33.12,8194.8333300554,0
+AKA.US,D,20220701,000000,32.4,34.2,31.6704,33.84,6355.833330791,0
+AKA.US,D,20220705,000000,32.88,35.28,31.56,35.04,11304.666662145,0
+AKA.US,D,20220706,000000,35.04,35.64,32.64,34.92,15965.166660281,0
+AKA.US,D,20220707,000000,35.76,37.92,35.52,37.8,11351.333328793,0
+AKA.US,D,20220708,000000,37.08,38.3568,36.12,37.08,6201.5833308527,0
+AKA.US,D,20220711,000000,36.12,36.6,34.68,34.68,5533.33333112,0
+AKA.US,D,20220712,000000,34.2,35.46,33,33.72,8132.0833300805,0
+AKA.US,D,20220713,000000,32.88,33.96,32.52,33.12,5248.4999979006,0
+AKA.US,D,20220714,000000,32.76,33,31.44,31.92,6348.333330794,0
+AKA.US,D,20220715,000000,32.88,36.36,32.04,33.12,8464.2499966143,0
+AKA.US,D,20220718,000000,33.48,36.36,33.24,34.32,8223.1666633774,0
+AKA.US,D,20220719,000000,35.76,36.96,35.64,36.12,8792.0833298165,0
+AKA.US,D,20220720,000000,36,38.76,34.3344,36,9887.9999960448,0
+AKA.US,D,20220721,000000,36.12,36.72,34.74,35.4,5448.9999978204,0
+AKA.US,D,20220722,000000,33.84,34.08,22.56,22.8,94832.666628734,0
+AKA.US,D,20220725,000000,23.16,24.4536,21.84,24.12,69391.083305577,0
+AKA.US,D,20220726,000000,24.12,24.48,21.84,23.04,22921.666657498,0
+AKA.US,D,20220727,000000,23.76,23.76,21.6,22.44,15751.833327033,0
+AKA.US,D,20220728,000000,22.68,23.4,22.2,23.04,8653.8333298718,0
+AKA.US,D,20220729,000000,22.8,23.52,22.32,22.56,10717.333329046,0
+AKA.US,D,20220801,000000,22.68,23.76,21.6,22.8,12558.249994977,0
+AKA.US,D,20220802,000000,22.8,23.4,22.08,22.08,7439.3333303576,0
+AKA.US,D,20220803,000000,22.2,23.4,22.2,23.28,10633.666662413,0
+AKA.US,D,20220804,000000,23.64,24.24,23.0868,23.88,15413.749993835,0
+AKA.US,D,20220805,000000,23.52,23.556,22.38,22.56,8161.4166634021,0
+AKA.US,D,20220808,000000,22.56,25.56,22.32,24.72,33073.333320104,0
+AKA.US,D,20220809,000000,24.84,25.32,22.68,23.4,26762.166655962,0
+AKA.US,D,20220810,000000,23.88,25.32,23.64,24.96,21151.166658206,0
+AKA.US,D,20220811,000000,23.28,26.67,22.08,24.36,31794.833320615,0
+AKA.US,D,20220812,000000,24.84,27.72,24.042,27.36,25818.499989673,0
+AKA.US,D,20220815,000000,27.36,28.8,26.52,27.96,18280.999992688,0
+AKA.US,D,20220816,000000,27.48,32.76,27.24,30.6,25743.083323036,0
+AKA.US,D,20220817,000000,29.88,31.56,26.04,26.52,11131.499995547,0
+AKA.US,D,20220818,000000,27,27,24.2952,25.92,7202.4166637857,0
+AKA.US,D,20220819,000000,24.6,25.5,23.4,24.6,8376.4999966494,0
+AKA.US,D,20220822,000000,24,25.8,23.16,23.4,13636.083327879,0
+AKA.US,D,20220823,000000,24,24,20.88,21.6,18504.249992598,0
+AKA.US,D,20220824,000000,21.72,22.92,21.6,22.92,9592.2499961631,0
+AKA.US,D,20220825,000000,22.68,25.3188,22.56,24.84,18556.249992578,0
+AKA.US,D,20220826,000000,24.84,25.32,23.16,24.72,7459.4999970162,0
+AKA.US,D,20220829,000000,24.12,25.92,23.7,25.68,5980.6666642744,0
+AKA.US,D,20220830,000000,25.92,25.92,24.48,25.08,4616.8333314866,0
+AKA.US,D,20220831,000000,25.08,26.04,24.48,24.96,10248.666662567,0
+AKA.US,D,20220901,000000,24.72,24.72,22.56,24,9469.2499962123,0
+AKA.US,D,20220902,000000,24,24.6,22.44,24.12,8991.7499964033,0
+AKA.US,D,20220906,000000,24.6,28.56,24.18,28.32,22443.083324356,0
+AKA.US,D,20220907,000000,29.88,35.4,27,35.04,89828.583297402,0
+AKA.US,D,20220908,000000,35.76,36,27.6,28.32,39409.666650903,0
+AKA.US,D,20220909,000000,29.28,29.8104,25.56,25.68,31927.499987229,0
+AKA.US,D,20220912,000000,25.56,27.24,24.24,25.08,18349.166659327,0
+AKA.US,D,20220913,000000,24,24.36,22.8,23.52,14043.583327716,0
+AKA.US,D,20220914,000000,24,24.2328,21.12,21.48,23250.666657366,0
+AKA.US,D,20220915,000000,21.24,22.1916,20.28,20.4,18122.333326084,0
+AKA.US,D,20220916,000000,20.52,20.64,18.36,18.36,42503.999982998,0
+AKA.US,D,20220919,000000,19.32,19.32,17.04,17.28,14488.083327538,0
+AKA.US,D,20220920,000000,16.92,21.36,16.92,17.4,114716.91662078,0
+AKA.US,D,20220921,000000,17.04,19.2,15.96,18.6,28570.166655239,0
+AKA.US,D,20220922,000000,18.6,19.32,17.4,19.08,13195.583328055,0
+AKA.US,D,20220923,000000,18.84,18.84,17.04,18.48,10390.166662511,0
+AKA.US,D,20220926,000000,18,19.2,17.52,17.76,9538.4166628513,0
+AKA.US,D,20220927,000000,17.76,18.4656,17.52,17.76,4708.9166647831,0
+AKA.US,D,20220928,000000,18.12,18.2592,16.92,17.88,7023.7499971905,0
+AKA.US,D,20220929,000000,17.64,17.952,16.56,17.04,4221.5833316447,0
+AKA.US,D,20220930,000000,17.16,17.64,16.44,17.4,8139.4166634109,0
+AKA.US,D,20221003,000000,18.12,18.48,16.92,18.24,11503.916662065,0
+AKA.US,D,20221004,000000,18.96,19.08,17.16,18.72,13537.166661252,0
+AKA.US,D,20221005,000000,17.88,19.44,17.16,18.72,10873.833328984,0
+AKA.US,D,20221006,000000,18.6,18.78,17.28,17.64,5575.9999977696,0
+AKA.US,D,20221007,000000,17.52,17.52,15.84,16.44,14525.416660857,0
+AKA.US,D,20221010,000000,16.08,17.1456,15.96,16.08,9575.4999961698,0
+AKA.US,D,20221011,000000,16.08,16.2672,15,15.12,12596.999994961,0
+AKA.US,D,20221012,000000,15.48,16.92,14.9712,16.68,7296.2499970815,0
+AKA.US,D,20221013,000000,15.72,18.96,15.4092,18.72,12176.666661796,0
+AKA.US,D,20221014,000000,18.96,19.44,16.8,17.28,3809.0833318097,0
+AKA.US,D,20221017,000000,17.76,19.8,17.76,18.48,8316.4166633401,0
+AKA.US,D,20221018,000000,18.84,20.52,18.48,18.84,7354.166663725,0
+AKA.US,D,20221019,000000,18.72,20.28,18.1656,20.04,8859.3333297896,0
+AKA.US,D,20221020,000000,20.28,22.8,20.16,20.28,9676.7499961293,0
+AKA.US,D,20221021,000000,20.52,22.38,19.32,20.52,7447.1666636878,0
+AKA.US,D,20221024,000000,20.88,21.78,20.52,21.48,4626.9166648159,0
+AKA.US,D,20221025,000000,21.96,24.6,21.84,23.88,13201.916661386,0
+AKA.US,D,20221026,000000,24.12,24.72,22.68,23.04,7757.8333302302,0
+AKA.US,D,20221027,000000,22.8,23.4,21.48,21.96,5384.4166645129,0
+AKA.US,D,20221028,000000,22.44,24.6,21.738,24.24,6095.4999975618,0
+AKA.US,D,20221031,000000,24.48,25.8,23.88,24.48,9804.4166627449,0
+AKA.US,D,20221101,000000,24.72,25.44,23.04,23.64,4842.2499980631,0
+AKA.US,D,20221102,000000,23.4,24.6,22.2012,23.04,4434.9166648927,0
+AKA.US,D,20221103,000000,22.8,24.24,22.3272,23.04,9073.0833297041,0
+AKA.US,D,20221104,000000,23.52,24.48,21.96,22.56,4922.1666646978,0
+AKA.US,D,20221107,000000,22.44,23.52,20.04,20.28,7595.6666636284,0
+AKA.US,D,20221108,000000,20.04,20.28,18.12,18.96,5694.4166643889,0
+AKA.US,D,20221109,000000,18.96,19.3572,18.72,18.72,2934.999998826,0
+AKA.US,D,20221110,000000,20.04,20.76,17.04,18.12,20268.416658559,0
+AKA.US,D,20221111,000000,19.8,24.24,18.258,21.96,20727.916658376,0
+AKA.US,D,20221114,000000,21.84,24.12,21.12,23.76,12413.249995035,0
+AKA.US,D,20221115,000000,24,24.96,22.68,23.88,9186.3333296588,0
+AKA.US,D,20221116,000000,23.52,23.742,21.72,22.32,4295.4166649485,0
+AKA.US,D,20221117,000000,22.08,22.44,20.28,22.32,3943.9999984224,0
+AKA.US,D,20221118,000000,22.92,22.92,20.16,21.84,3073.2499987707,0
+AKA.US,D,20221121,000000,22.08,22.08,18.36,19.68,7666.9166635999,0
+AKA.US,D,20221122,000000,19.32,21.48,19.2,21.36,3272.5833320243,0
+AKA.US,D,20221123,000000,20.76,21.1404,19.68,20.4,2229.2499991083,0
+AKA.US,D,20221125,000000,20.64,21,20.0232,20.52,685.833333059,0
+AKA.US,D,20221128,000000,20.88,21.6,20.4,21.24,2479.0833323417,0
+AKA.US,D,20221129,000000,21.6,22.56,20.9328,21.48,4438.1666648914,0
+AKA.US,D,20221130,000000,22.08,22.44,21,21.6,4329.5833316015,0
+AKA.US,D,20221201,000000,21.6,22.44,21,21.36,3674.2499985303,0
+AKA.US,D,20221202,000000,20.28,23.28,20.28,23.28,9531.0833295209,0
+AKA.US,D,20221205,000000,23.04,23.28,21.2568,21.96,5700.5833310531,0
+AKA.US,D,20221206,000000,22.32,22.92,19.92,20.88,7701.1666635862,0
+AKA.US,D,20221207,000000,21.12,22.2,20.298,21.72,3488.7499986045,0
+AKA.US,D,20221208,000000,21.96,22.662,19.8,20.52,10636.416662412,0
+AKA.US,D,20221209,000000,20.5296,21.12,19.08,19.8,4396.2499982415,0
+AKA.US,D,20221212,000000,19.92,21.36,18.72,20.88,6097.3333308944,0
+AKA.US,D,20221213,000000,21.24,22.08,19.32,20.28,2701.3333322528,0
+AKA.US,D,20221214,000000,21.36,21.36,18.96,19.32,4092.7499983629,0
+AKA.US,D,20221215,000000,19.08,19.3212,17.64,18.6,4392.0833315765,0
+AKA.US,D,20221216,000000,18.36,20.76,17.4012,20.4,6856.7499972573,0
+AKA.US,D,20221219,000000,20.52,20.76,17.58,17.76,3848.333331794,0
+AKA.US,D,20221220,000000,17.76,17.9652,17.04,17.04,2403.8333323718,0
+AKA.US,D,20221221,000000,17.28,18.12,17.178,17.76,2086.9999991652,0
+AKA.US,D,20221222,000000,18,18,15.6,16.32,5292.499997883,0
+AKA.US,D,20221223,000000,16.8,16.8,15.84,15.96,1799.4166659469,0
+AKA.US,D,20221227,000000,15.6,16.2,14.64,14.76,3763.1666651614,0
+AKA.US,D,20221228,000000,14.64,15.4788,14.3328,14.88,5120.4166646185,0
+AKA.US,D,20221229,000000,15,16.08,13.44,14.52,7672.1666635978,0
+AKA.US,D,20221230,000000,13.8,16.08,13.8,15.24,7306.1666637442,0
+AKA.US,D,20230103,000000,15.6,15.84,15.24,15.84,2814.3333322076,0
+AKA.US,D,20230104,000000,15.72,16.32,14.28,15.6,3157.2499987371,0
+AKA.US,D,20230105,000000,16.2,16.32,15.2856,15.72,4044.6666650488,0
+AKA.US,D,20230106,000000,16.2,16.68,15.66,16.2,2737.9166655715,0
+AKA.US,D,20230109,000000,16.2,17.52,15.96,16.68,5852.3333309924,0
+AKA.US,D,20230110,000000,16.68,17.16,16.32,16.68,3350.7499986597,0
+AKA.US,D,20230111,000000,17.28,17.88,16.08,16.8,5933.4999976266,0
+AKA.US,D,20230112,000000,17.64,18,16.68,17.52,12868.833328186,0
+AKA.US,D,20230113,000000,17.4,18,17.04,17.4,2854.4999988582,0
+AKA.US,D,20230117,000000,18,18,17.046,18,3437.8333319582,0
+AKA.US,D,20230118,000000,18,18,17.76,18,4790.833331417,0
+AKA.US,D,20230119,000000,18,18.06,17.64,18,3488.9166652711,0
+AKA.US,D,20230120,000000,18,18,16.9836,17.76,3889.4166651109,0
+AKA.US,D,20230123,000000,17.64,18,17.4,18,4605.4999981578,0
+AKA.US,D,20230124,000000,18,18,17.76,18,1739.4999993042,0
+AKA.US,D,20230125,000000,18,18.6,17.52,18,4996.9999980012,0
+AKA.US,D,20230126,000000,18,18.48,17.88,18,2735.2499989059,0
+AKA.US,D,20230127,000000,17.76,18.84,17.76,18.24,3045.4166654485,0
+AKA.US,D,20230130,000000,18.6,18.84,18,18.24,2793.4166655493,0
+AKA.US,D,20230131,000000,18.24,19.0788,17.76,18.24,3887.6666651116,0
+AKA.US,D,20230201,000000,18,18.54,17.76,18.24,2933.4999988266,0
+AKA.US,D,20230202,000000,18.36,19.08,18.12,18.12,6353.8333307918,0
+AKA.US,D,20230203,000000,18.12,19.2,17.6568,18.84,4729.7499981081,0
+AKA.US,D,20230206,000000,18.84,18.96,18.3612,18.48,1394.166666109,0
+AKA.US,D,20230207,000000,18.24,18.96,18.24,18.6,1825.9166659363,0
+AKA.US,D,20230208,000000,18.48,19.2,18.48,18.72,2208.9166657831,0
+AKA.US,D,20230209,000000,18.84,19.92,18.48,18.72,2118.333332486,0
+AKA.US,D,20230210,000000,19.08,19.08,18.6,18.84,2150.2499991399,0
+AKA.US,D,20230213,000000,18.96,19.2,18.6,18.84,2428.4166656953,0
+AKA.US,D,20230214,000000,18.48,19.08,18.48,18.84,1919.999999232,0
+AKA.US,D,20230215,000000,18.48,19.1316,18.48,18.96,1807.9166659435,0
+AKA.US,D,20230216,000000,18.96,19.8,18.7308,18.96,1899.2499992403,0
+AKA.US,D,20230217,000000,18.96,22.08,18.24,18.84,9014.6666630608,0
+AKA.US,D,20230221,000000,18.36,19.2,18.36,18.36,1607.3333326904,0
+AKA.US,D,20230222,000000,18.12,19.08,18.12,18.6,2339.7499990641,0
+AKA.US,D,20230223,000000,18.36,18.72,17.52,18.36,1927.9166658955,0
+AKA.US,D,20230224,000000,18.24,18.24,17.64,17.76,1130.9166662143,0
+AKA.US,D,20230227,000000,19.68,19.68,17.52,17.64,2340.0833323973,0
+AKA.US,D,20230228,000000,17.28,17.52,16.68,16.92,3694.5833318555,0
+AKA.US,D,20230301,000000,16.56,16.92,16.56,16.68,1329.2499994683,0
+AKA.US,D,20230302,000000,16.56,16.92,16.44,16.8,1781.0833326209,0
+AKA.US,D,20230303,000000,16.8,16.92,16.56,16.56,3274.6666653568,0
+AKA.US,D,20230306,000000,16.68,17.04,16.44,16.68,1511.666666062,0
+AKA.US,D,20230307,000000,16.44,16.8,16.44,16.56,2240.4166657705,0
+AKA.US,D,20230308,000000,16.8,17.16,16.08,16.56,12945.083328155,0
+AKA.US,D,20230309,000000,16.56,17.262,15.96,15.96,2171.8333324646,0
+AKA.US,D,20230310,000000,14.88,15,10.2012,10.2012,21716.41665798,0
+AKA.US,D,20230313,000000,10.92,10.92,8.8992,9.5628,14529.499994188,0
+AKA.US,D,20230314,000000,10.56,11.4,9.0396,9.0396,10766.583329027,0
+AKA.US,D,20230315,000000,8.94,9.23988,7.6836,7.6896,14600.583327493,0
+AKA.US,D,20230316,000000,7.44,7.9476,6.6048,7.2,21825.24999127,0
+AKA.US,D,20230317,000000,7.8,10.92,7.2,10.56,122497.08328433,0
+AKA.US,D,20230320,000000,10.7436,10.9632,7.506,8.3616,52357.666645724,0
+AKA.US,D,20230321,000000,7.7064,8.3904,7.224,8.1612,14434.666660893,0
+AKA.US,D,20230322,000000,8.4,8.4,7.56,7.9668,8250.4999966998,0
+AKA.US,D,20230323,000000,7.7448,8.1048,7.3956,7.56,6899.3333305736,0
+AKA.US,D,20230324,000000,7.56,7.6032,6.972,7.0932,8717.9999965128,0
+AKA.US,D,20230327,000000,7.056,7.32,6.3468,6.7548,9839.5833293975,0
+AKA.US,D,20230328,000000,6.6,7.32,6.6,6.7548,7755.6666635644,0
+AKA.US,D,20230329,000000,6.72,6.9936,6.396,6.5484,8899.8333297734,0
+AKA.US,D,20230330,000000,6.5928,6.8796,6.51,6.6996,6846.8333305946,0
+AKA.US,D,20230331,000000,6.96,6.96,6.4812,6.5364,9187.5833296583,0
+AKA.US,D,20230403,000000,6.6,6.756,6.36,6.4056,9178.9166629951,0
+AKA.US,D,20230404,000000,6.6336,6.6336,5.6544,5.6544,17236.666659772,0
+AKA.US,D,20230405,000000,6.138,6.7596,5.4,5.5296,103934.83329176,0
+AKA.US,D,20230406,000000,5.16,5.52,4.446,5.16,54103.666645025,0
+AKA.US,D,20230410,000000,4.9848,5.5044,4.8,4.9836,17913.999992834,0
+AKA.US,D,20230411,000000,4.92,5.256,4.74,5.0112,18405.249992638,0
+AKA.US,D,20230412,000000,5.6352,5.6352,4.746,4.8012,19434.833325559,0
+AKA.US,D,20230413,000000,5.04,5.0556,4.62,4.92,11730.666661974,0
+AKA.US,D,20230414,000000,5.4,5.496,4.7412,4.9164,13313.916661341,0
+AKA.US,D,20230417,000000,4.92,5.16,4.68,4.9104,13386.916661312,0
+AKA.US,D,20230418,000000,5.1228,5.1228,4.72681,4.8816,115325.41662054,0
+AKA.US,D,20230419,000000,6.48,7.068,5.166,5.5728,437190.16649179,0
+AKA.US,D,20230420,000000,4.56,5.76,4.344,4.6764,119927.99995203,0
+AKA.US,D,20230421,000000,4.5624,4.992,3.74412,4.6452,53390.499978644,0
+AKA.US,D,20230424,000000,6.12,6.12,4.3296,4.6728,34044.333319716,0
+AKA.US,D,20230425,000000,4.68,4.896,3.996,4.3152,24635.916656812,0
+AKA.US,D,20230426,000000,4.3212,4.68,4.188,4.5228,16920.083326565,0
+AKA.US,D,20230427,000000,4.4028,4.6416,4.2084,4.3812,17413.083326368,0
+AKA.US,D,20230428,000000,4.5,4.575,4.098,4.4052,23273.333324024,0
+AKA.US,D,20230501,000000,4.44,4.5588,4.008,4.1436,17058.416659843,0
+AKA.US,D,20230502,000000,4.1436,4.3656,3.804,3.9168,20194.083325256,0
+AKA.US,D,20230503,000000,4.1772,4.1772,3.72,3.876,16935.749993226,0
+AKA.US,D,20230504,000000,4.08,4.0812,3.6,3.9084,29531.333321521,0
+AKA.US,D,20230505,000000,3.96,4.14,3.6144,3.852,26677.749989329,0
+AKA.US,D,20230508,000000,4.0692,4.08,3.72,4.08,20148.416658607,0
+AKA.US,D,20230509,000000,4.1268,4.8,3.84,4.32,40306.833317211,0
+AKA.US,D,20230510,000000,4.68,4.8,4.3104,4.6908,34027.249986389,0
+AKA.US,D,20230511,000000,4.56,5.4744,4.56,4.776,45880.416648315,0
+AKA.US,D,20230512,000000,5.04,5.28,3.9852,4.3812,43767.16664916,0
+AKA.US,D,20230515,000000,4.8,4.8,4.2,4.6104,23682.33332386,0
+AKA.US,D,20230516,000000,4.4724,4.66919,4.2,4.392,12689.666661591,0
+AKA.US,D,20230517,000000,4.5252,4.656,4.2,4.6188,6494.166664069,0
+AKA.US,D,20230518,000000,4.2168,4.6788,4.2168,4.6188,11646.083328675,0
+AKA.US,D,20230519,000000,4.44,4.5588,4.32,4.386,14666.9166608,0
+AKA.US,D,20230522,000000,4.2984,4.4304,4.08,4.2636,12225.416661777,0
+AKA.US,D,20230523,000000,4.44,4.68,4.2336,4.6788,5582.2499977671,0
+AKA.US,D,20230524,000000,4.9536,5.04,4.5936,4.7676,8910.1666631026,0
+AKA.US,D,20230525,000000,4.548,4.6728,4.44,4.5552,6297.5833308143,0
+AKA.US,D,20230526,000000,4.6332,4.8,4.44,4.5768,9068.4166630393,0
+AKA.US,D,20230530,000000,5.04,5.04,4.8048,4.9176,14064.583327708,0
+AKA.US,D,20230531,000000,5.04,5.04,4.68,4.8336,7196.9166637879,0
+AKA.US,D,20230601,000000,4.692,4.92,4.68,4.92,8366.7499966533,0
+AKA.US,D,20230602,000000,5.04,5.0688,4.8,4.9824,7301.9999970792,0
+AKA.US,D,20230605,000000,5.0472,5.0472,4.62,4.8,12570.416661639,0
+AKA.US,D,20230606,000000,5.28,5.718,4.716,5.3652,131159.33328087,0
+AKA.US,D,20230607,000000,5.76,5.76,5.04,5.1624,58879.249976448,0
+AKA.US,D,20230608,000000,4.68,6.4332,4.68,5.9412,48567.249980573,0
+AKA.US,D,20230609,000000,5.76,6.6,5.28,5.7936,24140.833323677,0
+AKA.US,D,20230612,000000,5.88,6.32399,5.88,6.12,9903.1666627054,0
+AKA.US,D,20230613,000000,5.9364,6.5352,5.88001,6.0708,29217.999988313,0
+AKA.US,D,20230614,000000,6.24,6.24,5.4132,5.4804,14888.749994045,0
+AKA.US,D,20230615,000000,5.508,5.52,5.124,5.1504,15585.416660433,0
+AKA.US,D,20230616,000000,5.292,6,5.148,5.6184,18969.833325745,0
+AKA.US,D,20230620,000000,5.5404,5.9136,4.8,5.0856,21495.333324735,0
+AKA.US,D,20230621,000000,5.4,5.76,5.0556,5.5956,11683.499995327,0
+AKA.US,D,20230622,000000,5.64,5.9988,5.16,5.388,18000.333326133,0
+AKA.US,D,20230623,000000,5.2836,5.88,4.92,4.92,116574.8332867,0
+AKA.US,D,20230626,000000,4.9836,5.2884,4.8216,4.8216,32325.333320403,0
+AKA.US,D,20230627,000000,4.92,5.1612,4.7256,4.7256,23394.499990642,0
+AKA.US,D,20230628,000000,4.68,5.1324,4.68,4.728,15281.249993888,0
+AKA.US,D,20230629,000000,4.92,5.3448,4.85208,5.28,13825.74999447,0
+AKA.US,D,20230630,000000,5.16,5.418,5.16,5.16,6569.166664039,0
+AKA.US,D,20230703,000000,5.28,5.58,5.1612,5.2668,4482.0833315405,0
+AKA.US,D,20230705,000000,5.16,5.4,4.824,4.98,15402.749993839,0
+AKA.US,D,20230706,000000,4.83,5.04,4.83,4.92,7675.3333302632,0
+AKA.US,D,20230707,000000,4.92,4.99199,4.794,4.8012,11591.249995364,0
+AKA.US,D,20230710,000000,4.92,5.28,4.716,4.83,21372.083324785,0
+AKA.US,D,20230711,000000,5.388,5.388,4.77,4.8,16041.41666025,0
+AKA.US,D,20230712,000000,4.8,5.2788,4.8,4.92,9090.4999963638,0
+AKA.US,D,20230713,000000,5.16,5.316,4.92,4.92,9156.9999963372,0
+AKA.US,D,20230714,000000,4.9452,5.22,4.7988,4.7988,9677.9999961288,0
+AKA.US,D,20230717,000000,4.752,5.28,4.752,4.9176,13052.666661446,0
+AKA.US,D,20230718,000000,5.04,5.28,4.8648,5.16,17697.333326254,0
+AKA.US,D,20230719,000000,5.4,5.64,5.1924,5.52,19597.916658828,0
+AKA.US,D,20230720,000000,5.76,5.94,5.52,5.6808,14001.166661066,0
+AKA.US,D,20230721,000000,5.76,6.036,5.6208,5.6208,11766.249995294,0
+AKA.US,D,20230724,000000,5.5716,5.928,5.52,5.5212,8129.8333300814,0
+AKA.US,D,20230725,000000,5.52,6,5.3292,5.478,9843.1666627294,0
+AKA.US,D,20230726,000000,5.436,6,5.4036,5.766,16537.916660052,0
+AKA.US,D,20230727,000000,5.5224,6.24,5.2824,5.76,13331.416661334,0
+AKA.US,D,20230728,000000,5.7156,6.2928,5.7156,5.82,10492.583329136,0
+AKA.US,D,20230731,000000,6.12,6.228,6.0036,6.12,12381.833328381,0
+AKA.US,D,20230801,000000,6.0312,6.2256,5.892,6.12,6925.1666638966,0
+AKA.US,D,20230802,000000,6.0096,6.19538,5.7912,5.8584,5658.0833310701,0
+AKA.US,D,20230803,000000,5.76,6.66893,5.76,6.288,10571.666662438,0
+AKA.US,D,20230804,000000,6.72,6.9732,6.354,6.426,17215.166659781,0
+AKA.US,D,20230807,000000,6.72,6.96,6.4788,6.4788,9324.5833296035,0
+AKA.US,D,20230808,000000,6.8028,6.8028,6.48,6.7236,5587.6666644316,0
+AKA.US,D,20230809,000000,7.2,7.8636,6.84,7.68,57926.166643496,0
+AKA.US,D,20230810,000000,5.04,5.868,5.004,5.25,55731.249977708,0
+AKA.US,D,20230811,000000,4.98,5.346,4.98,5.052,7024.2499971903,0
+AKA.US,D,20230814,000000,4.98,5.0688,4.44,4.68,19744.249992102,0
+AKA.US,D,20230815,000000,4.5396,4.77479,4.32,4.3344,9045.4999963818,0
+AKA.US,D,20230816,000000,4.38,4.5156,4.224,4.392,9468.1666628794,0
+AKA.US,D,20230817,000000,4.5828,5.016,4.44,4.8264,10652.083329073,0
+AKA.US,D,20230818,000000,5.1156,5.322,4.8012,5.16,2926.8333321626,0
+AKA.US,D,20230821,000000,5.52,5.52,4.812,5.2584,6305.5833308111,0
+AKA.US,D,20230822,000000,5.028,6,5.028,5.3856,4633.5833314799,0
+AKA.US,D,20230823,000000,5.688,6,5.4,5.7576,16041.41666025,0
+AKA.US,D,20230824,000000,5.5848,5.9928,5.4,5.6028,6156.5833308707,0
+AKA.US,D,20230825,000000,5.994,5.994,5.268,5.28,2854.6666655248,0
+AKA.US,D,20230828,000000,5.64,5.75879,5.268,5.268,4815.4166647405,0
+AKA.US,D,20230829,000000,5.088,5.68564,5.088,5.328,6834.8333305994,0
+AKA.US,D,20230830,000000,5.28,6.44039,5.28,5.76,14641.91666081,0
+AKA.US,D,20230831,000000,5.6676,7.08,5.64,6.036,12685.749994926,0
+AKA.US,D,20230901,000000,5.8548,6.84,5.8548,6.006,10823.166662337,0
+AKA.US,D,20230905,000000,6,6.828,6,6.24,10553.333329112,0
+AKA.US,D,20230906,000000,6.0576,6.9,6.0576,6.3804,8846.2499964615,0
+AKA.US,D,20230907,000000,6.5988,6.84,6.012,6.1572,7600.9166636263,0
+AKA.US,D,20230908,000000,6.06,6.6,6.06,6.3,3878.8333317818,0
+AKA.US,D,20230911,000000,6.4116,6.7044,6.192,6.4404,6280.6666641544,0
+AKA.US,D,20230912,000000,6.42,6.5952,6.132,6.276,6567.2499973731,0
+AKA.US,D,20230913,000000,6.36,6.684,6.18,6.252,4371.7499982513,0
+AKA.US,D,20230914,000000,6.1272,6.5748,6.1272,6.132,4537.1666648518,0
+AKA.US,D,20230915,000000,5.7672,6.36,5.7672,6.192,2689.3333322576,0
+AKA.US,D,20230918,000000,6.6,7.2,6.12,6.18,16916.333326567,0
+AKA.US,D,20230919,000000,6.36,6.6,6.18241,6.24,8049.99999678,0
+AKA.US,D,20230920,000000,6.12,6.41941,6.12,6.12,4422.0833315645,0
+AKA.US,D,20230921,000000,6.12,6.2952,5.892,5.892,6336.9999974652,0
+AKA.US,D,20230922,000000,6.12,6.12,5.8932,5.8932,5431.7499978273,0
+AKA.US,D,20230925,000000,5.8944,6.3744,5.76,5.76,11737.916661972,0
+AKA.US,D,20230926,000000,5.5572,5.88,4.8996,4.9212,8257.5833300303,0
+AKA.US,D,20230927,000000,5.04,5.9868,5.04,5.5524,13157.916661404,0
+AKA.US,D,20230928,000000,5.946,6.12,5.64,6.12,6694.8333306554,0
+AKA.US,D,20230929,000000,6,6.5064,5.16,5.2188,12744.666661569,0
+AKA.US,D,20231002,000000,4.72,5.37,4.45,4.6,35743,0
+AKA.US,D,20231003,000000,4.92,4.97,4.57,4.62,41727,0
+AKA.US,D,20231004,000000,4.53,5.23,4.33,4.38,97490,0
+AKA.US,D,20231005,000000,4.4,5.0743,3.81,3.87,83740,0
+AKA.US,D,20231006,000000,4.25,4.4,4.01,4.27,42037,0
+AKA.US,D,20231009,000000,4.35,4.9,4.35,4.5,54961,0
+AKA.US,D,20231010,000000,4.5305,4.86,4.5305,4.71,20262,0
+AKA.US,D,20231011,000000,4.75,5.26,4.73,4.9202,35673,0
+AKA.US,D,20231012,000000,5.01,5.3,5.01,5.11,15139,0
+AKA.US,D,20231013,000000,5.01,5.53,5.01,5.2,24789,0
+AKA.US,D,20231016,000000,5.2,7.65,5.12,6.98,165084,0
+AKA.US,D,20231017,000000,6.9,8.285,6.29,6.79,199298,0
+AKA.US,D,20231018,000000,6.6,7.08,6.165,6.25,50494,0
+AKA.US,D,20231019,000000,6.16,6.94,5.91,6.86,40949,0
+AKA.US,D,20231020,000000,6.93,8.1,6.82,7.83,28678,0
+AKA.US,D,20231023,000000,8.01,9.87,8.01,8.51,114335,0
+AKA.US,D,20231024,000000,8.52,8.93,6.62,6.78,62532,0
+AKA.US,D,20231025,000000,6.72,7.41,6.665,7.05,18446,0
+AKA.US,D,20231026,000000,7.375,7.39,6.54,6.58,16106,0
+AKA.US,D,20231027,000000,6.51,7.4,6.51,7.28,15951,0
+AKA.US,D,20231030,000000,7.08,7.958,6.84,6.93,19277,0
+AKA.US,D,20231031,000000,6.86,6.99,6.53,6.53,16756,0
+AKA.US,D,20231101,000000,6.5,6.9,6,6,30485,0
+AKA.US,D,20231102,000000,6.01,7.5,6.01,7.15,23027,0
+AKA.US,D,20231103,000000,7,7.8505,7,7.57,18226,0
+AKA.US,D,20231106,000000,7.39,8.05,7.39,7.8,9672,0
+AKA.US,D,20231107,000000,7.78,8.46,7.78,8.155,14879,0
+AKA.US,D,20231108,000000,8.34,8.88,7.67,7.67,23484,0
+AKA.US,D,20231109,000000,6.91,7.51,6.41,6.41,21592,0
+AKA.US,D,20231110,000000,6.4,6.65,6.1,6.65,19286,0
+AKA.US,D,20231113,000000,6.5,6.89,6.25,6.5025,11509,0
+AKA.US,D,20231114,000000,6.42,7.57,6.42,6.66,22449,0
+AKA.US,D,20231115,000000,6.86,7.62,6.7518,7.3,19603,0
+AKA.US,D,20231116,000000,7.12,8.0925,7.05,7.49,25555,0
+AKA.US,D,20231117,000000,7.27,7.75,6.7376,7.75,25815,0
+AKA.US,D,20231120,000000,7.69,8.4399,7.69,8.2686,12751,0
+AKA.US,D,20231121,000000,8.23,9.2605,8.23,9,12899,0
+AKA.US,D,20231122,000000,9.22,9.9131,9.22,9.52,25476,0
+AKA.US,D,20231124,000000,9.84,9.9,9.52,9.85,7143,0
+AKA.US,D,20231127,000000,9.21,9.55,9.11,9.11,12307,0
+AKA.US,D,20231128,000000,9.39,9.55,9.01,9.26,8067,0
+AKA.US,D,20231129,000000,9.38,10,9.09,9.18,33485,0
+AKA.US,D,20231130,000000,9.14,9.7425,9.14,9.665,6333,0
+AKA.US,D,20231201,000000,9.52,9.685,9.1,9.47,8279,0
+AKA.US,D,20231204,000000,9.19,9.47,9.11,9.12,10110,0
+AKA.US,D,20231205,000000,9.01,9.29,8.6064,9.0575,15266,0
+AKA.US,D,20231206,000000,9.02,9.55,9.01,9.49,14611,0
+AKA.US,D,20231207,000000,9.3,9.81,9.3,9.8,6781,0
+AKA.US,D,20231208,000000,9.66,10.87,9.43,10.6,23162,0
+AKA.US,D,20231211,000000,10.33,10.76,9.01,9.075,21298,0
+AKA.US,D,20231212,000000,8.77,9.52,8.76,9.19,8723,0
+AKA.US,D,20231213,000000,9.1,10.16,8.56,9.09,17073,0
+AKA.US,D,20231214,000000,9.26,9.99,9.26,9.9115,6340,0
+AKA.US,D,20231215,000000,9.99,10.75,9.99,10.53,11052,0
+AKA.US,D,20231218,000000,10.3,11,9.7001,10.2,11418,0
+AKA.US,D,20231219,000000,11.09,11.09,9.19,9.8,20628,0
+AKA.US,D,20231220,000000,9.62,10.06,9.575,9.715,6077,0
+AKA.US,D,20231221,000000,9.58,9.76,9.53,9.555,8477,0
+AKA.US,D,20231222,000000,9.55,9.81,8.745,8.88,14138,0
+AKA.US,D,20231226,000000,8.64,9.4,8.32,9.4,9120,0
+AKA.US,D,20231227,000000,9.23,9.75,9.01,9.275,11435,0
+AKA.US,D,20231228,000000,9.1,9.5,8.82,8.8301,7888,0
+AKA.US,D,20231229,000000,8.88,8.89,7,8.05,27897,0
+AKA.US,D,20240102,000000,7.73,8.193,7.0901,7.72,10522,0
+AKA.US,D,20240103,000000,7.72,8.2,7.58,8.2,7816,0
+AKA.US,D,20240104,000000,7.89,8.99,7.89,8.79,9658,0
+AKA.US,D,20240105,000000,8.6,9.55,8.405,9.55,6605,0
+AKA.US,D,20240108,000000,9.75,10.13,9.3569,10.04,16307,0
+AKA.US,D,20240109,000000,10.13,10.17,9.9,10.16,7192,0
+AKA.US,D,20240110,000000,9.91,10.785,9.91,10.3,5490,0
+AKA.US,D,20240111,000000,10.33,10.33,9.47,10.1375,8355,0
+AKA.US,D,20240112,000000,9.1346,10.14,9.1346,10.13,8796,0
+AKA.US,D,20240116,000000,9.28,10.13,9.28,10.04,4718,0
+AKA.US,D,20240117,000000,9.66,9.66,7.95,8.4334,12643,0
+AKA.US,D,20240118,000000,9.2141,9.2141,8.905,9.15,6976,0
+AKA.US,D,20240119,000000,8.65,8.9913,8.65,8.8801,8934,0
+AKA.US,D,20240122,000000,9.16,9.16,8.5,8.97,13852,0
+AKA.US,D,20240123,000000,8.84,9.35,8.84,9.14,26319,0
+AKA.US,D,20240124,000000,9.12,10.07,9.12,9.85,6946,0
+AKA.US,D,20240125,000000,10.06,10.06,9.25,9.69,9711,0
+AKA.US,D,20240126,000000,9.39,10.57,8.9901,9.81,11413,0
+AKA.US,D,20240129,000000,9.36,9.85,8.8003,9.84,4876,0
+AKA.US,D,20240130,000000,10.57,10.57,9.3,9.5,9136,0
+AKA.US,D,20240131,000000,9.27,9.8,9.27,9.45,4520,0
+AKA.US,D,20240201,000000,9.3,9.7,9.3,9.7,5181,0
+AKA.US,D,20240202,000000,9.65,10.2,9.3901,9.3901,6397,0
+AKA.US,D,20240205,000000,9.33,10.05,9.1309,9.85,5662,0
+AKA.US,D,20240206,000000,9.8,10.06,9.8,9.98,4956,0
+AKA.US,D,20240207,000000,9.81,10.49,9.6,10.25,5465,0
+AKA.US,D,20240208,000000,10.05,10.36,9.23,10.0801,5644,0
+AKA.US,D,20240209,000000,10.26,10.39,9.6407,9.6407,5277,0
+AKA.US,D,20240212,000000,9.4,9.95,9.13,9.24,9701,0
+AKA.US,D,20240213,000000,9.2,9.84,8.6926,9.74,8251,0
+AKA.US,D,20240214,000000,9.66,9.8,9.66,9.79,4983,0
+AKA.US,D,20240215,000000,9.78,10.5,9.78,10.25,5267,0
+AKA.US,D,20240216,000000,10.25,10.56,10.23,10.52,5290,0
+AKA.US,D,20240220,000000,10.04,10.04,10.04,10.04,1145,0
+AKA.US,D,20240221,000000,9.74,11.46,9.74,11.15,13463,0
+AKA.US,D,20240222,000000,11.89,11.95,10.85,10.85,4292,0
+AKA.US,D,20240223,000000,10.28,10.85,10.28,10.47,5038,0
+AKA.US,D,20240226,000000,10.89,10.89,10.1,10.4,8039,0
+AKA.US,D,20240227,000000,10.025,11.49,9.9773,11.49,7437,0
+AKA.US,D,20240228,000000,10.4231,13.09,10.4231,12.995,9782,0
+AKA.US,D,20240229,000000,12.63,13.72,12.39,13.65,11693,0
+AKA.US,D,20240301,000000,13.04,13.57,12.96,13.54,4869,0
+AKA.US,D,20240304,000000,13.3,14.2758,12.35,12.35,6375,0
+AKA.US,D,20240305,000000,12.2,13.1,12.03,12.5,7713,0
+AKA.US,D,20240306,000000,11.3,12.21,11.28,12.2,6852,0
+AKA.US,D,20240307,000000,13,13,11.93,11.93,9843,0
+AKA.US,D,20240308,000000,10.82,11.1101,9.7501,10.46,11996,0
+AKA.US,D,20240311,000000,10.83,10.85,9.635,10.02,10211,0
+AKA.US,D,20240312,000000,9.555,9.9327,9,9.02,5893,0
+AKA.US,D,20240313,000000,8.12,8.5633,7.2201,8.29,13042,0
+AKA.US,D,20240314,000000,8.7043,9.12,8.7043,9,4705,0
+AKA.US,D,20240315,000000,9,10.38,8.94,10.38,19116,0
+AKA.US,D,20240318,000000,10.03,10.62,9.31,10.25,5997,0
+AKA.US,D,20240319,000000,9.6736,10.49,9.6736,10.49,5119,0
+AKA.US,D,20240320,000000,10.05,10.05,9.6401,9.91,3849,0
+AKA.US,D,20240321,000000,9.96,10,9.9,9.92,3760,0
+AKA.US,D,20240322,000000,9.5,9.9,9.49,9.7,3109,0
+AKA.US,D,20240325,000000,9.42,9.77,9.42,9.75,1168,0
+AKA.US,D,20240326,000000,10.4,10.4,9.375,9.73,1884,0
+AKA.US,D,20240327,000000,9.725,9.8,9.725,9.79,1737,0
+AKA.US,D,20240328,000000,10,10,9.52,9.94,1787,0
+AKA.US,D,20240401,000000,9.75,9.9,9.75,9.9,1484,0
+AKA.US,D,20240402,000000,9.9001,10.3647,9.9,10.08,7605,0
+AKA.US,D,20240403,000000,10.47,10.51,9.4927,9.9999,3961,0
+AKA.US,D,20240404,000000,10.3,10.3,9.835,9.96,7401,0
+AKA.US,D,20240405,000000,9.68,10,9.58,9.79,4818,0
+AKA.US,D,20240408,000000,9.88,10.14,9.51,10.14,10644,0
+AKA.US,D,20240409,000000,10.54,10.54,9.7301,10.1,4895,0
+AKA.US,D,20240410,000000,10.54,10.54,9.41,9.87,6736,0
+AKA.US,D,20240411,000000,9.68,12.68,8.89,12.1,18698,0
+AKA.US,D,20240412,000000,12.05,12.46,10.91,11.76,6314,0
+AKA.US,D,20240415,000000,11.5,12.35,11.1849,11.74,8320,0
+AKA.US,D,20240416,000000,13,13,11.69,12.5,9946,0
+AKA.US,D,20240417,000000,13,13.5,11.56,11.56,6514,0
+AKA.US,D,20240418,000000,12.06,12.49,11.56,11.56,2758,0
+AKA.US,D,20240419,000000,12,12.375,11.18,11.18,16926,0
+AKA.US,D,20240422,000000,12.3,12.3,11.5,11.8,2550,0
+AKA.US,D,20240423,000000,11.3,12.09,11.22,12.08,3532,0
+AKA.US,D,20240424,000000,12.07,12.93,12.07,12.91,2751,0
+AKA.US,D,20240425,000000,13.4,13.4,12.62,12.62,4926,0
+AKA.US,D,20240426,000000,13.22,13.3999,12.27,12.75,3713,0
+AKA.US,D,20240429,000000,13.3375,13.88,13.1627,13.25,5107,0
+AKA.US,D,20240430,000000,13.25,14.51,13.25,14.51,3176,0
+AKA.US,D,20240501,000000,15.5,19.105,14.9512,19.1,21348,0
+AKA.US,D,20240502,000000,19.1,19.96,17.37,19.5,26368,0
+AKA.US,D,20240503,000000,23.1,24.75,20.0694,21.27,21655,0
+AKA.US,D,20240506,000000,21.25,21.25,20.205,20.65,5053,0
+AKA.US,D,20240507,000000,20.05,20.05,16.9295,17.81,3781,0
+AKA.US,D,20240508,000000,18.95,21.19,18.95,20.9,9063,0
+AKA.US,D,20240509,000000,21.52,23,20.0817,22,8329,0
+AKA.US,D,20240510,000000,22.88,24.25,22.2723,23.57,11499,0
+AKA.US,D,20240513,000000,22.32,33.7278,22.32,27.26,40468,0
+AKA.US,D,20240514,000000,28.49,31.7494,27.0954,29,12844,0
+AKA.US,D,20240515,000000,29.5,30,28.51,29.5,11809,0
+AKA.US,D,20240516,000000,28.98,29.19,22.73,26.21,18676,0
+AKA.US,D,20240517,000000,24.74,27.1499,24.74,26.17,7449,0
+AKA.US,D,20240520,000000,24.965,26.44,21.56,24.84,12796,0
+AKA.US,D,20240521,000000,22.51,23.53,17.35,17.95,21712,0
+AKA.US,D,20240522,000000,17.8,18.2,15.32,17.18,13908,0
+AKA.US,D,20240523,000000,16.88,17.0578,15.75,16.2,8118,0
+AKA.US,D,20240524,000000,16.3052,17.23,15.7101,16.71,5376,0
+AKA.US,D,20240528,000000,16.51,16.725,14.84,14.84,13439,0
+AKA.US,D,20240529,000000,14.51,14.525,13.4101,14.18,19718,0
+AKA.US,D,20240530,000000,13.56,15.76,13.56,15.37,4615,0
+AKA.US,D,20240531,000000,14.73,17.2,14.73,16.95,5016,0
+AKA.US,D,20240603,000000,16.95,18.1731,16.55,17.14,12792,0
+AKA.US,D,20240604,000000,17.2613,18.49,16,16.365,7984,0
+AKA.US,D,20240605,000000,15.7,16.6,15.7,16.13,4167,0
+AKA.US,D,20240606,000000,15.98,15.98,15.73,15.79,4211,0
+AKA.US,D,20240607,000000,15.6724,17.24,15.6724,17,1833,0
+AKA.US,D,20240610,000000,16.22,16.37,15.77,16.37,4531,0
+AKA.US,D,20240611,000000,16,16,15.7884,16,5370,0
+AKA.US,D,20240612,000000,15.81,16.93,15.81,16.93,1932,0
+AKA.US,D,20240613,000000,17,17.4346,16.3716,16.76,4106,0
+AKA.US,D,20240614,000000,16.7001,17.24,16.7001,17.24,1280,0
+AKA.US,D,20240617,000000,17.07,17.07,15.5,15.875,37321,0
+AKA.US,D,20240618,000000,16.05,16.11,14.28,14.38,17914,0
+AKA.US,D,20240620,000000,17,17,14.5385,14.5385,2421,0
+AKA.US,D,20240621,000000,13.57,15.71,12.81,15.71,6244,0
+AKA.US,D,20240624,000000,14.93,15.155,12.91,13.15,4749,0
+AKA.US,D,20240625,000000,12.9,13.8343,12.7468,12.75,14393,0
+AKA.US,D,20240626,000000,12.62,13.3,12,13.29,21976,0
+AKA.US,D,20240627,000000,12.81,14.4,12.81,14.4,4907,0
+AKA.US,D,20240628,000000,14.52,16.25,13.96,15.25,62924,0
+AKA.US,D,20240701,000000,15.2,15.99,15,15.99,7302,0
+AKA.US,D,20240702,000000,16,16,15.21,15.22,2459,0
+AKA.US,D,20240703,000000,15.55,15.94,14.51,15.19,1893,0
+AKA.US,D,20240705,000000,14.32,14.32,13.18,13.84,3035,0
+AKA.US,D,20240708,000000,14.14,15.69,14,15.69,3394,0
+AKA.US,D,20240709,000000,15.7,15.94,15.01,15.86,3376,0
+AKA.US,D,20240710,000000,16.2323,16.5,15.285,15.86,5365,0
+AKA.US,D,20240711,000000,15.93,15.93,15.53,15.61,2615,0
+AKA.US,D,20240712,000000,15.94,16.13,15.76,16.13,1944,0
+AKA.US,D,20240715,000000,16.38,16.6999,16.1942,16.5,5979,0
+AKA.US,D,20240716,000000,16.7,17.33,16.7,17.33,4796,0
+AKA.US,D,20240717,000000,17.34,18.65,17.2573,17.39,9649,0
+AKA.US,D,20240718,000000,16.9,16.9,15.63,16.5,2913,0
+AKA.US,D,20240719,000000,16.01,16.01,14.64,15.95,2743,0
+AKA.US,D,20240722,000000,16,16.12,15.19,15.36,2531,0
+AKA.US,D,20240723,000000,15.17,15.17,13.78,14.57,13434,0
+AKA.US,D,20240724,000000,14.4,14.69,13.25,14.21,5179,0
+AKA.US,D,20240725,000000,14.49,15.62,13.8325,15.62,2286,0
+AKA.US,D,20240726,000000,15.69,16.39,15.68,16.39,3527,0
+AKA.US,D,20240729,000000,15.92,17.2,15.328,16.5,6330,0
+AKA.US,D,20240730,000000,15.96,17,15.93,16.65,4487,0
+AKA.US,D,20240731,000000,16.93,18.52,16.5,17.19,4146,0
+AKA.US,D,20240801,000000,16.985,17.49,16.985,17.49,1727,0
+AKA.US,D,20240802,000000,15.97,16.65,15.97,16.65,671,0
+AKA.US,D,20240805,000000,15.93,16.15,13.97,15.55,8940,0
+AKA.US,D,20240806,000000,14.45,15.89,14.45,15.57,4200,0
+AKA.US,D,20240807,000000,14.47,14.47,14.47,14.47,2326,0
+AKA.US,D,20240808,000000,16.73,16.9,15.1901,16.9,9128,0
+AKA.US,D,20240809,000000,16.63,16.9799,15.5,16.24,15539,0
+AKA.US,D,20240812,000000,17.5,18.53,17.46,18.53,10049,0
+AKA.US,D,20240813,000000,17.54,21.65,17.54,21.27,13756,0
+AKA.US,D,20240814,000000,21.3,22.05,20.7,20.7,8314,0
+AKA.US,D,20240815,000000,22.76,23.74,22.02,22.17,7166,0
+AKA.US,D,20240816,000000,20.73,23.81,18.96,23.81,10687,0
+AKA.US,D,20240819,000000,24.4,24.4,23,24,1771,0
+AKA.US,D,20240820,000000,22.5,22.5,21.949,22.11,3169,0
+AKA.US,D,20240821,000000,21.78,24.08,20.01,24.08,17338,0
+AKA.US,D,20240822,000000,24.42,24.42,23.2,23.76,9782,0
+AKA.US,D,20240823,000000,22.9,24.61,22.15,23.32,11706,0
+AKA.US,D,20240826,000000,22.9,23.05,22.75,23,6330,0
+AKA.US,D,20240827,000000,23.635,23.635,22.05,22.63,5330,0
+AKA.US,D,20240828,000000,22.6,22.7521,22,22,2975,0
+AKA.US,D,20240829,000000,21.72,22.69,20.41,20.41,6623,0
+AKA.US,D,20240830,000000,19.33,22.5,19.33,22.22,8415,0
+AKA.US,D,20240903,000000,20.18,21.12,17.077,18.3,12189,0
+AKA.US,D,20240904,000000,18.5,23.81,18.5,22.44,22820,0
+AKA.US,D,20240905,000000,23.8,23.8,22.125,22.16,8398,0
+AKA.US,D,20240906,000000,20.49,22.22,20.49,21.56,6669,0
+AKA.US,D,20240909,000000,21.18,24.04,21.18,22.77,6988,0
+AKA.US,D,20240910,000000,23.55,25.295,23.55,25,6682,0
+AKA.US,D,20240911,000000,25.395,28.52,25.395,27.5,11266,0
+AKA.US,D,20240912,000000,27.07,31.555,27.07,30.5,12840,0
+AKA.US,D,20240913,000000,30.8,32.25,21.8701,25.28,23654,0
+AKA.US,D,20240916,000000,24.67,29.1999,24.67,27.13,7584,0
+AKA.US,D,20240917,000000,26.26,27.62,26,26.16,7002,0
+AKA.US,D,20240918,000000,25.55,26.6405,24.54,24.54,19334,0
+AKA.US,D,20240919,000000,25.91,26.3099,24.82,25,8732,0
+AKA.US,D,20240920,000000,24.75,25,24,24.96,19872,0
+AKA.US,D,20240923,000000,25.54,25.9895,24.05,24.9,23155,0
+AKA.US,D,20240924,000000,25.36,26.27,25.2,26.27,4085,0
+AKA.US,D,20240925,000000,24.87,25.81,24.87,25.26,4918,0
+AKA.US,D,20240926,000000,25.13,26.37,23.93,23.93,6461,0
+AKA.US,D,20240927,000000,24,24.1,24,24.1,2318,0
+AKA.US,D,20240930,000000,24.4,24.4,23.1802,23.61,5596,0
+AKA.US,D,20241001,000000,22.85,22.85,19.2001,19.66,12857,0
+AKA.US,D,20241002,000000,19.66,19.74,18.5001,18.75,6490,0
+AKA.US,D,20241003,000000,18.5,19.4285,17.2,18.33,14100,0
+AKA.US,D,20241004,000000,19.01,19.5693,17.96,18.44,11366,0
+AKA.US,D,20241007,000000,18.37,21.99,18.37,20.65,17857,0
+AKA.US,D,20241008,000000,19.85,22.44,19.85,21.95,9620,0
+AKA.US,D,20241009,000000,20.7255,22.7,20.7255,21.85,5568,0
+AKA.US,D,20241010,000000,21.63,22.99,21.63,22.28,5438,0
+AKA.US,D,20241011,000000,21.1,23.2,20.71,23.04,10479,0
+AKA.US,D,20241014,000000,25.16,25.66,23.47,25.52,10786,0
+AKA.US,D,20241015,000000,25.65,25.65,24.1,24.4,6853,0
+AKA.US,D,20241016,000000,24.4,26,24.0478,25.38,13924,0
+AKA.US,D,20241017,000000,24.95,25.7,24.455,25.36,16517,0
+AKA.US,D,20241018,000000,24.97,26.6,24.5,26.6,12236,0
+AKA.US,D,20241021,000000,26.86,27.47,26.25,26.9,9524,0
+AKA.US,D,20241022,000000,27.17,27.17,25.0201,25.37,4806,0
+AKA.US,D,20241023,000000,24,24.29,23.17,24.07,6209,0
+AKA.US,D,20241024,000000,24,25.14,24,24.93,5211,0
+AKA.US,D,20241025,000000,25.1,26.5122,23.36,24.35,5284,0
+AKA.US,D,20241028,000000,25.48,25.537,24.84,25.18,4023,0
+AKA.US,D,20241029,000000,25.59,26.7861,25.02,25.02,3714,0
+AKA.US,D,20241030,000000,24.0001,24.58,22.88,23.8178,4193,0
+AKA.US,D,20241031,000000,23.5008,23.5008,22.99,22.99,2377,0
+AKA.US,D,20241101,000000,22.89,23.8,22.2,23.3,9030,0
+AKA.US,D,20241104,000000,25.1577,25.3,22.83,23.8,11304,0
+AKA.US,D,20241105,000000,23.8,23.85,23.25,23.85,4178,0
+AKA.US,D,20241106,000000,24.2,26.76,24.2,24.64,8606,0
+AKA.US,D,20241107,000000,24.08,26.1589,24.08,25.37,6675,0
+AKA.US,D,20241108,000000,26.1,26.522,24.52,24.62,7738,0
+AKA.US,D,20241111,000000,23.96,24.23,22.47,23.55,14950,0
+AKA.US,D,20241112,000000,22,22.4,19.03,20.98,21102,0
+AKA.US,D,20241113,000000,21.2652,21.3,19.33,20.42,6423,0
+AKA.US,D,20241114,000000,20.5,20.5,18.4887,19.23,9762,0
+AKA.US,D,20241115,000000,18.66,18.66,16.11,17.15,23858,0
+AKA.US,D,20241118,000000,18.502,21.29,18.49,19.44,32863,0
+AKA.US,D,20241119,000000,19.38,19.78,18.66,19,9692,0
+AKA.US,D,20241120,000000,19.2,19.56,18.19,18.75,14783,0
+AKA.US,D,20241121,000000,19.05,20.3,18.5,20.26,13303,0
+AKA.US,D,20241122,000000,20.4133,21.4034,19.9,21.18,14729,0
+AKA.US,D,20241125,000000,20.6091,21.5,20,21.13,4219,0
+AKA.US,D,20241126,000000,21,21,19.33,20.95,8722,0
+AKA.US,D,20241127,000000,21.013,21.5,21.013,21.36,3364,0
+AKA.US,D,20241129,000000,21.21,22.61,19.59,22.2414,4341,0
+AKA.US,D,20241202,000000,22.305,23.6,22,23.05,7010,0
+AKA.US,D,20241203,000000,23.05,23.56,22.42,23.56,9641,0
+AKA.US,D,20241204,000000,23.45,23.559,20.6401,21.32,11490,0
+AKA.US,D,20241205,000000,20.11,20.6,18.4237,19.51,7730,0
+AKA.US,D,20241206,000000,18.524,20.43,18.524,20.38,5697,0
+AKA.US,D,20241209,000000,20.61,20.61,20.02,20.34,4351,0
+AKA.US,D,20241210,000000,20.9493,20.9493,19.93,20.36,4083,0
+AKA.US,D,20241211,000000,20.49,21.49,20.39,20.8,15369,0
+AKA.US,D,20241212,000000,21.5299,21.5299,18.94,19.96,8695,0
+AKA.US,D,20241213,000000,20.7,20.7,19.5757,20.55,4739,0
+AKA.US,D,20241216,000000,20.55,21,19.42,21,5351,0
+AKA.US,D,20241217,000000,20.44,21.6,20.44,21.6,4042,0
+AKA.US,D,20241218,000000,21.9,21.9,20.62,20.62,6867,0
+AKA.US,D,20241219,000000,20.49,21.3009,20.44,20.45,4744,0
+AKA.US,D,20241220,000000,18.83,21.49,18.39,21.49,15031,0
+AKA.US,D,20241223,000000,20.4717,21.49,20.4208,21.34,2994,0
+AKA.US,D,20241224,000000,19.77,20.56,19.19,19.82,6550,0
+AKA.US,D,20241226,000000,19.635,20.56,19.07,19.61,4556,0
+AKA.US,D,20241227,000000,19.92,19.92,18.97,19.41,4419,0
+AKA.US,D,20241230,000000,19.81,19.81,18.1599,18.49,15042,0
+AKA.US,D,20241231,000000,17.1526,19.1,17.1526,18.72,4613,0
+AKA.US,D,20250102,000000,19.8,19.8,18.159,18.5,12713,0
+AKA.US,D,20250103,000000,17.9,19.4449,17.9,18.46,6059,0
+AKA.US,D,20250106,000000,18.745,18.9999,17.5,17.93,19025,0
+AKA.US,D,20250107,000000,18.1215,18.39,17.3,17.89,9711,0
+AKA.US,D,20250108,000000,17.8452,18.015,17,17.43,7421,0
+AKA.US,D,20250110,000000,15.55,17,15.5,16.75,23595,0
+AKA.US,D,20250113,000000,18.2,19.9,17.52,19.57,21667,0
+AKA.US,D,20250114,000000,19.53,19.9,17.9,18,15061,0
+AKA.US,D,20250115,000000,17.43,17.6407,17.0245,17.48,6737,0
+AKA.US,D,20250116,000000,16.795,17.63,16.35,17,13101,0
+AKA.US,D,20250117,000000,16.5991,18.19,16.45,18.19,35566,0
+AKA.US,D,20250121,000000,17.7329,18.11,17.7329,17.98,16672,0
+AKA.US,D,20250122,000000,17.07,17.54,16.01,16.5,19150,0
+AKA.US,D,20250123,000000,16.8451,17,15.1801,16.73,13977,0
+AKA.US,D,20250124,000000,16.04,16.6,15.68,15.91,17792,0
+AKA.US,D,20250127,000000,16,16.5,15.57,16.43,8512,0
+AKA.US,D,20250128,000000,16.26,16.42,15.83,16.36,23122,0
+AKA.US,D,20250129,000000,15.79,16.705,15.79,16.49,17509,0
+AKA.US,D,20250130,000000,16.8,17.22,16.57,16.78,10397,0
+AKA.US,D,20250131,000000,16.5,16.78,15.587,15.96,5379,0
+AKA.US,D,20250203,000000,15.34,15.92,15.27,15.92,14663,0
+AKA.US,D,20250204,000000,16.4255,17.3,15.54,17.19,15048,0
+AKA.US,D,20250205,000000,17.07,17.47,16.89,16.89,5482,0
+AKA.US,D,20250206,000000,16.8464,17.4,16.58,17.35,12352,0
+AKA.US,D,20250207,000000,16.8001,18.405,16.8001,18.22,15403,0
+AKA.US,D,20250210,000000,18.0804,18.0804,16.8,16.82,12509,0
+AKA.US,D,20250211,000000,16.8,17.35,16.7,17.31,11797,0
+AKA.US,D,20250212,000000,17.2,17.28,16.54,16.89,12729,0
+AKA.US,D,20250213,000000,16.82,17.31,16.68,17.31,8229,0
+AKA.US,D,20250214,000000,17.05,17.42,16.92,17.2,23540,0
+AKA.US,D,20250218,000000,16.7345,16.86,16.7345,16.85,6709,0
+AKA.US,D,20250219,000000,16.1704,17.2,16.1704,17.18,12718,0
+AKA.US,D,20250220,000000,16.67,17.5362,16.67,17.49,33474,0
+AKA.US,D,20250221,000000,17.6,18.36,17.6,17.89,21610,0
+AKA.US,D,20250224,000000,16.9496,17.2875,15.79,16.02,28535,0
+AKA.US,D,20250225,000000,16.225,16.225,14.81,15.22,32516,0
+AKA.US,D,20250226,000000,16.14,16.915,15.6,16.14,27062,0
+AKA.US,D,20250227,000000,16.085,16.16,13.69,14.67,19575,0
+AKA.US,D,20250228,000000,14.6148,14.82,13.94,14.27,7895,0
+AKA.US,D,20250303,000000,13.74,14.14,12.7118,14.13,43014,0
+AKA.US,D,20250304,000000,13.14,15.12,13.14,14.87,16868,0
+AKA.US,D,20250305,000000,15.0221,16.11,14.47,14.47,19128,0
+AKA.US,D,20250306,000000,13.77,15.84,13.77,15.21,51407,0
+AKA.US,D,20250307,000000,14.7,14.84,13.06,13.24,17992,0
+AKA.US,D,20250310,000000,12.8586,13.31,12.21,12.41,4953,0
+AKA.US,D,20250311,000000,12.03,12.27,10.8,11.28,10056,0
+AKA.US,D,20250312,000000,11.88,12.49,11.56,12.25,6684,0
+AKA.US,D,20250313,000000,11.505,12,11.29,11.43,5123,0
+AKA.US,D,20250314,000000,11.6672,12.25,11.1,11.85,21368,0
+AKA.US,D,20250317,000000,11.9,12.3,11.5275,11.95,13382,0
+AKA.US,D,20250318,000000,12.41,12.75,11.94,12.22,3358,0
+AKA.US,D,20250319,000000,12.0717,12.2,12.0717,12.2,792,0
+AKA.US,D,20250320,000000,12.5,12.9,12.02,12.27,4105,0
+AKA.US,D,20250321,000000,13.58,14.39,13.42,13.71,9548,0
+AKA.US,D,20250324,000000,14.4,15.5158,14.19,14.82,4504,0
+AKA.US,D,20250325,000000,14.7792,16.9,14.71,15.73,8353,0
+AKA.US,D,20250326,000000,15.2442,15.75,14.85,14.85,3275,0
+AKA.US,D,20250327,000000,15.2,15.2,14.43,14.43,2616,0
+AKA.US,D,20250328,000000,14.29,14.29,14.29,14.29,583,0
+AKA.US,D,20250331,000000,13.002,14.2434,13.002,13.48,5585,0
+AKA.US,D,20250401,000000,14.85,15.75,13.8,15.18,5705,0
+AKA.US,D,20250402,000000,15.165,15.39,14.875,14.88,2987,0
+AKA.US,D,20250403,000000,13.83,14.225,13.83,14.1,1879,0
+AKA.US,D,20250404,000000,14.08,14.73,13.02,13.59,29331,0
+AKA.US,D,20250407,000000,13.9115,13.9115,12.53,12.53,3832,0
+AKA.US,D,20250408,000000,13.5497,13.6,12.205,12.21,5102,0
+AKA.US,D,20250409,000000,11.04,13.25,10.45,12.11,26924,0
+AKA.US,D,20250410,000000,11.8412,12.4286,10.75,10.81,4349,0
+AKA.US,D,20250411,000000,10.31,11.16,8.4304,9.06,11055,0
+AKA.US,D,20250414,000000,8.8101,9.04,8.81,8.89,4581,0
+AKA.US,D,20250415,000000,9,9.2,8.5,8.71,5669,0
+AKA.US,D,20250416,000000,8.8401,8.89,8.2922,8.58,4075,0
+AKA.US,D,20250417,000000,8.535,8.74,8.535,8.74,1578,0
+AKA.US,D,20250421,000000,8.42,8.42,7.87,7.87,2083,0
+AKA.US,D,20250422,000000,8.6199,8.6199,7.99,8.51,2756,0
+AKA.US,D,20250423,000000,8.835,8.91,8.35,8.39,4899,0
+AKA.US,D,20250424,000000,8.34,8.34,7.5634,7.77,5611,0
+AKA.US,D,20250425,000000,7.17,7.79,7.17,7.69,19675,0
+AKA.US,D,20250428,000000,7.5247,8.1688,7.5247,7.69,2997,0
+AKA.US,D,20250429,000000,7.9258,8.4122,7.87,7.88,3577,0
+AKA.US,D,20250430,000000,7.88,7.88,7.568,7.59,2012,0
+AKA.US,D,20250501,000000,7.475,7.6,7.0815,7.6,5695,0
+AKA.US,D,20250502,000000,7.59,7.91,7.26,7.27,5123,0
+AKA.US,D,20250505,000000,7.2956,8.48,7.1336,7.23,33360,0
+AKA.US,D,20250506,000000,7.17,7.51,7.17,7.47,6754,0
+AKA.US,D,20250507,000000,7.5713,7.6507,7.43,7.58,2926,0
+AKA.US,D,20250508,000000,7.5,7.555,7.3179,7.42,3418,0
+AKA.US,D,20250509,000000,7.02,8.2,7,7.99,11923,0
+AKA.US,D,20250512,000000,8.83,8.83,8.11,8.69,20286,0
+AKA.US,D,20250513,000000,8.5,9.1999,8.5,8.7,21770,0
+AKA.US,D,20250514,000000,9.96,14.0799,9.96,13.88,152983,0
+AKA.US,D,20250515,000000,14.3981,15.75,13.3001,15.03,47053,0
+AKA.US,D,20250516,000000,14.84,15.0399,13.25,13.91,24496,0
+AKA.US,D,20250519,000000,13.96,14.035,13,13.51,15608,0
+AKA.US,D,20250520,000000,13.4239,14.28,13.16,13.92,4830,0
+AKA.US,D,20250521,000000,13.74,14.01,13.37,13.62,7202,0
+AKA.US,D,20250522,000000,13.38,13.45,13,13.08,13631,0
+AKA.US,D,20250523,000000,13,13.0975,12.07,12.67,12325,0
+AKA.US,D,20250527,000000,12.52,12.8116,12.52,12.81,2477,0
+AKA.US,D,20250528,000000,12.63,12.65,12.63,12.64,1303,0
+AKA.US,D,20250529,000000,12.9032,12.905,12.69,12.905,1858,0
+AKA.US,D,20250530,000000,12.86,12.86,12.44,12.44,1881,0
+AKA.US,D,20250602,000000,12.44,12.44,10.95,11.87,18759,0
+AKA.US,D,20250603,000000,12.106,12.4763,12,12.42,9421,0
+AKA.US,D,20250604,000000,12.69,12.7,12.69,12.69,790,0
+AKA.US,D,20250605,000000,12.62,13.222,12.323,13.04,6633,0
+AKA.US,D,20250606,000000,13.17,13.79,13.17,13.79,1671,0
+AKA.US,D,20250609,000000,13.235,13.79,13.235,13.66,2100,0
+AKA.US,D,20250610,000000,13.78,13.79,13.2,13.51,9117,0
+AKA.US,D,20250611,000000,13.3218,13.72,12.9,13.01,8461,0
+AKA.US,D,20250612,000000,13.0495,13.0495,12.4,12.57,14038,0
+AKA.US,D,20250613,000000,12.695,12.695,12,12.08,8550,0
+AKA.US,D,20250616,000000,11.54,12.2166,11.54,12.12,7049,0
+AKA.US,D,20250617,000000,11.64,11.94,11.2,11.2,11816,0
+AKA.US,D,20250618,000000,10.8,10.82,10.45,10.81,8968,0
+AKA.US,D,20250620,000000,10.25,11.42,10.25,10.71,3546,0
+AKA.US,D,20250623,000000,11.26,12.4,10.7901,12.4,11730,0
+AKA.US,D,20250624,000000,12.13,12.59,11.93,12.13,4262,0
+AKA.US,D,20250625,000000,12.1312,12.4,11.84,12,3689,0
+AKA.US,D,20250626,000000,11.3,11.59,10.99,10.99,2240,0
+AKA.US,D,20250627,000000,11.76,11.76,10.67,10.7,62434,0
+AKA.US,D,20250630,000000,10.435,10.9556,10.27,10.3,11422,0
+AKA.US,D,20250701,000000,10.7194,10.77,10.22,10.69,2894,0
+AKA.US,D,20250702,000000,10.0752,11.18,10.0752,11.18,3489,0
+AKA.US,D,20250703,000000,11.18,11.18,11.05,11.08,2045,0
+AKA.US,D,20250707,000000,11.5077,11.5077,10.71,10.71,1343,0
+AKA.US,D,20250708,000000,10.9739,11.305,10.9739,11.27,1239,0
+AKA.US,D,20250709,000000,11.5893,11.5893,11.09,11.26,453,0
+AKA.US,D,20250710,000000,10.75,11.51,10.75,11.15,1375,0
+AKA.US,D,20250711,000000,11.08,11.08,10.81,11.08,955,0
+AKA.US,D,20250714,000000,11.67,11.88,11.09,11.09,2966,0
+AKA.US,D,20250715,000000,11.06,11.06,11.05,11.06,711,0
+AKA.US,D,20250716,000000,11.0201,11.1222,11.02,11.02,1881,0
+AKA.US,D,20250717,000000,10.9,11.0442,10.9,10.98,1077,0
+AKA.US,D,20250718,000000,10.98,11.9067,10.9,10.9,5577,0
+AKA.US,D,20250721,000000,10.96,11.21,10.87,10.99,2004,0
+AKA.US,D,20250722,000000,10.87,11.5414,10.87,11.2,2100,0
+AKA.US,D,20250723,000000,11.1,11.1,11.1,11.1,494,0
+AKA.US,D,20250724,000000,11.15,11.15,11,11.15,1117,0
+AKA.US,D,20250725,000000,11.585,11.585,11,11.01,1730,0
+AKA.US,D,20250728,000000,11.325,11.325,10.95,11,1284,0
+AKA.US,D,20250729,000000,10.86,10.97,10.86,10.86,359,0
+AKA.US,D,20250730,000000,10.91,11.4,10.91,10.97,1211,0
+AKA.US,D,20250731,000000,11.35,11.5,11.2,11.5,2151,0
+AKA.US,D,20250801,000000,11.35,11.54,11.35,11.35,1071,0
+AKA.US,D,20250805,000000,11.7,11.7,11.295,11.295,1254,0
+AKA.US,D,20250806,000000,11.112,11.4,11.112,11.4,1594,0
+AKA.US,D,20250807,000000,12.29,12.4959,12.0001,12.29,4996,0
+AKA.US,D,20250808,000000,11.765,12.6186,11.765,12.12,6028,0
+AKA.US,D,20250811,000000,11.67,11.67,10.9,11.1,17826,0
+AKA.US,D,20250812,000000,11,11.01,10.88,11.01,578,0
+AKA.US,D,20250813,000000,11.03,11.38,10.66,11.125,8068,0
+AKA.US,D,20250814,000000,10.5,11.1199,10.5,10.87,10113,0
+AKA.US,D,20250815,000000,10.8,10.8,10.5,10.59,2223,0
+AKA.US,D,20250818,000000,10.6,10.713,10.49,10.49,1209,0
+AKA.US,D,20250819,000000,10.15,11.15,10.15,10.98,12506,0
+AKA.US,D,20250821,000000,10.5,10.778,10.43,10.75,2894,0
+AKA.US,D,20250822,000000,11.1111,11.1111,10.853,10.8716,1887,0
+AKA.US,D,20250825,000000,10.85,10.85,10.32,10.77,5830,0
+AKA.US,D,20250826,000000,10.65,10.99,10.5204,10.95,12893,0
+AKA.US,D,20250827,000000,10.99,11.35,10.85,11.27,6540,0
+AKA.US,D,20250828,000000,11.1356,11.165,11,11.15,4608,0
+AKA.US,D,20250829,000000,10.95,11.35,10.56,11.3,5548,0
+AKA.US,D,20250902,000000,10.55,10.97,10.42,10.42,5580,0
+AKA.US,D,20250903,000000,10.4501,10.9899,10.4501,10.87,976,0
+AKA.US,D,20250905,000000,10.5214,10.87,10.5214,10.7293,2728,0
+AKA.US,D,20250908,000000,10.45,10.6,10.01,10.01,12696,0
+AKA.US,D,20250909,000000,10.3612,10.3612,10.04,10.3612,576,0
+AKA.US,D,20250910,000000,10.4553,10.555,10.02,10.555,2098,0
+AKA.US,D,20250911,000000,10.355,10.61,10.355,10.47,5129,0
+AKA.US,D,20250912,000000,10.4343,10.81,10.4343,10.53,910,0
+AKA.US,D,20250915,000000,10.75,10.9308,10.42,10.6575,1655,0
+AKA.US,D,20250916,000000,10.85,10.85,10.365,10.84,3401,0
+AKA.US,D,20250917,000000,10.94,10.94,10.2,10.2,1931,0
+AKA.US,D,20250918,000000,10.9049,10.9049,10.24,10.9049,1159,0
+AKA.US,D,20250919,000000,10.35,10.89,10.35,10.35,1575,0
+AKA.US,D,20250922,000000,10.761,10.761,10.27,10.5309,2202,0
+AKA.US,D,20250923,000000,10.2033,10.47,10.2033,10.47,1418,0
+AKA.US,D,20250924,000000,10.3938,10.575,9.65,9.825,6061,0
+AKA.US,D,20250925,000000,10.0818,10.3999,9.6601,9.98,4683,0
+AKA.US,D,20250926,000000,9.8255,10.2994,9.335,10.1,12128,0
+AKA.US,D,20250929,000000,9.3785,10.2,9.306,9.71,3881,0
+AKA.US,D,20250930,000000,9.6488,9.79,9.5,9.65,6791,0
+AKA.US,D,20251001,000000,9.5001,9.65,9.5001,9.65,1536,0
+AKA.US,D,20251002,000000,9.7438,9.7438,9.7438,9.7438,483,0
+AKA.US,D,20251003,000000,9.84,10,9.745,9.745,5932,0
+AKA.US,D,20251006,000000,10.1478,10.1478,9.79,10.1478,2910,0
+AKA.US,D,20251007,000000,9.82,10,9.42,9.42,7592,0
+AKA.US,D,20251008,000000,9.6,9.6,9.6,9.6,660,0
+AKA.US,D,20251009,000000,9.6,9.7821,9.24,9.25,4781,0
+AKA.US,D,20251010,000000,9.2,9.23,9.2,9.2,491,0
+AKA.US,D,20251013,000000,9.6,10.99,8.9,10.4324,508403,0
+AKA.US,D,20251014,000000,14.5,14.9645,13.5,14.46,335160,0
+AKA.US,D,20251015,000000,11.6001,12.8899,11.6001,12.7,56935,0
+AKA.US,D,20251016,000000,12.54,13.29,12.42,12.86,15392,0
+AKA.US,D,20251017,000000,13.665,16.38,13.12,14.9,137335,0
+AKA.US,D,20251020,000000,13.5,14.69,12.8601,13.5,33139,0
+AKA.US,D,20251021,000000,13.9139,14.64,13.11,14.2381,30450,0
+AKA.US,D,20251022,000000,14.1,14.1,13.5,13.81,12398,0
+AKA.US,D,20251023,000000,13.5776,13.6,13,13.27,7531,0
+AKA.US,D,20251024,000000,13.47,15,13.26,14.5,33162,0
+AKA.US,D,20251027,000000,14.39,15.3801,13.5701,13.8,28039,0
+AKA.US,D,20251028,000000,13.8,14,13.4881,13.85,11527,0
+AKA.US,D,20251029,000000,13.9451,14.0199,13.68,13.68,5717,0
+AKA.US,D,20251030,000000,13.44,13.55,13,13.04,13472,0
+AKA.US,D,20251031,000000,13.14,13.37,12.52,12.57,12199,0
+AKA.US,D,20251103,000000,12.48,12.86,11.5,11.85,39153,0
+AKA.US,D,20251104,000000,12.0183,12.85,11.65,12.11,15632,0
+AKA.US,D,20251105,000000,11.5,12.991,11.5,12.6,13983,0
+AKA.US,D,20251106,000000,11.4,13.04,11,12.63,17315,0
+AKA.US,D,20251107,000000,11.74,13.493,11.74,13.05,14217,0
+AKA.US,D,20251110,000000,12.97,13.65,12.49,13.65,20528,0
+AKA.US,D,20251111,000000,13.0809,14.24,13,13.95,21391,0
+AKA.US,D,20251112,000000,13.375,13.7,12.28,12.46,31411,0
+AKA.US,D,20251113,000000,12.46,12.7,12.46,12.5,4766,0
+AKA.US,D,20251114,000000,13.4944,13.4944,12.4701,12.76,6984,0
+AKA.US,D,20251117,000000,12.1615,12.6,12.1615,12.18,4129,0
+AKA.US,D,20251118,000000,11.52,12.4,11.52,12.35,11583,0
+AKA.US,D,20251119,000000,12.13,12.47,12.04,12.46,5966,0
+AKA.US,D,20251120,000000,12.975,12.975,12.33,12.97,3809,0
+AKA.US,D,20251121,000000,12.891,13.2899,12.3001,13.195,5919,0
+AKA.US,D,20251124,000000,12.6,13.4304,12.6,12.88,6589,0
+AKA.US,D,20251125,000000,13.4,14.385,12.77,13.88,19636,0
+AKA.US,D,20251126,000000,13.3294,14.05,13.3294,13.73,3714,0
+AKA.US,D,20251128,000000,13.44,14.22,13.44,14.22,3906,0
+AKA.US,D,20251201,000000,13.9075,14.03,13.58,13.58,1577,0
+AKA.US,D,20251202,000000,12.76,13.35,11.52,11.75,23818,0
+AKA.US,D,20251203,000000,12,12,11.05,11.2,6506,0
+AKA.US,D,20251204,000000,11.05,11.05,10.4,11.05,4288,0
+AKA.US,D,20251205,000000,11.0514,11.16,10.613,10.613,3782,0
+AKA.US,D,20251208,000000,10.65,10.9,10.59,10.9,82656,0
+AKA.US,D,20251209,000000,10.99,11.71,10.99,11.07,18656,0
+AKA.US,D,20251210,000000,10.64,11.62,10.63,11.34,12926,0
+AKA.US,D,20251211,000000,11.775,11.9999,11.19,11.8004,3352,0
+AKA.US,D,20251212,000000,11.3,11.74,11.2506,11.74,6761,0
+AKA.US,D,20251215,000000,11.4632,11.69,11.4632,11.56,1409,0
+AKA.US,D,20251216,000000,12.0303,12.0303,10.88,11.1,3042,0
+AKA.US,D,20251217,000000,10.98,10.99,10.81,10.99,1213,0
+AKA.US,D,20251218,000000,11.01,11.09,11.01,11.09,1188,0
+AKA.US,D,20251219,000000,10.87,11.0283,10.29,10.83,11251,0
+AKA.US,D,20251222,000000,10.89,11,10.25,10.78,5857,0
+AKA.US,D,20251223,000000,10.9705,10.99,10.86,10.86,1407,0
+AKA.US,D,20251224,000000,10.95,11.58,10.89,11.57,7880,0
+AKA.US,D,20251226,000000,11.1799,11.4599,10.65,11.3699,2766,0
+AKA.US,D,20251229,000000,10.9419,11.16,10.9419,11.08,2006,0
+AKA.US,D,20251230,000000,11,11.12,10.9968,11.12,2112,0
+AKA.US,D,20251231,000000,11.06,11.2,10.7,10.7,3321,0
+AKA.US,D,20260102,000000,10.61,10.9725,10.4,10.61,4200,0
+AKA.US,D,20260105,000000,10.93,11.39,10.93,11.225,3363,0
+AKA.US,D,20260106,000000,11.1234,11.1376,10.885,11.1376,1036,0
+AKA.US,D,20260107,000000,10.8387,12.12,10.8387,11.78,11932,0
+AKA.US,D,20260108,000000,11.36,11.62,11,11.51,6255,0
+AKA.US,D,20260109,000000,11.53,11.75,11.454,11.454,1569,0
+AKA.US,D,20260112,000000,11.1339,12.207,11.1339,12.207,4121,0
+AKA.US,D,20260113,000000,11.6919,12.26,11.5956,11.783,4301,0
+AKA.US,D,20260114,000000,11.75,11.82,10.8001,11.052609,4145,0
+AKA.US,D,20260115,000000,11.35,12.0375,11.25,11.8,6257,0
+AKA.US,D,20260116,000000,11.905,12.2899,11.51,11.9,3069,0
+AKA.US,D,20260120,000000,11.7063,12.28,11.5,11.79,5210,0
+AKA.US,D,20260121,000000,11.75,12.28,11.75,12.28,3812,0
+AKA.US,D,20260122,000000,12,12.28,11.83,11.83,5766,0
+AKA.US,D,20260123,000000,11.3369,12.27,11.3369,12.27,3803,0
+AKA.US,D,20260126,000000,11.555,12.29,11.555,11.7,4663,0
+AKA.US,D,20260127,000000,11.86,11.9808,11.86,11.9808,719,0
+AKA.US,D,20260128,000000,11.865,11.87,10.96,11.18,4900,0
+AKA.US,D,20260129,000000,11,11.47,11,11.33,969,0
+AKA.US,D,20260130,000000,11.18,11.37,10.7308,10.96,9661,0
+AKA.US,D,20260202,000000,11.19,11.25,11.14,11.14,1032,0
+AKA.US,D,20260203,000000,11.04,11.05,10.7853,10.7853,3251,0
+AKA.US,D,20260205,000000,10.88,10.88,10.47,10.47,3656,0
+AKA.US,D,20260206,000000,10.42,10.745,10.42,10.59,1255,0
+AKA.US,D,20260209,000000,11,11.3099,11,11.3099,1536,0
+AKA.US,D,20260210,000000,10.85,10.85,10.52,10.52,1471,0
+AKA.US,D,20260211,000000,10.55,10.75,10.53,10.75,2311,0
+AKA.US,D,20260212,000000,10.86,10.86,10.73,10.745,1437,0
+AKA.US,D,20260213,000000,10.99,11.11,10.95,11.11,1083,0
+AKA.US,D,20260217,000000,11.11,11.11,11.11,11.11,447,0
+AKA.US,D,20260218,000000,10.76,10.76,10.76,10.76,269,0
diff --git a/daily/us/nyse stocks/1/ako-a.us.txt b/daily/us/nyse stocks/1/ako-a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7d781c228f4c456408db784a635424db1e2df748
--- /dev/null
+++ b/daily/us/nyse stocks/1/ako-a.us.txt	
@@ -0,0 +1,3329 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AKO-A.US,D,20100823,000000,15.2313,15.5138,15.1847,15.4779,1383.1806582016,0
+AKO-A.US,D,20100824,000000,15.6468,15.6468,15.1284,15.6314,13380.70224226,0
+AKO-A.US,D,20100825,000000,15.6624,15.7052,15.5429,15.5429,3196.8672844807,0
+AKO-A.US,D,20100826,000000,15.7119,15.8857,15.7119,15.8857,9885.1585684427,0
+AKO-A.US,D,20100827,000000,15.8731,15.9945,15.8031,15.9692,3345.1755605649,0
+AKO-A.US,D,20100830,000000,15.8168,16.2673,15.8168,16.0498,8961.3215986685,0
+AKO-A.US,D,20100831,000000,16.043,16.2284,16.01,16.111,3196.8672844807,0
+AKO-A.US,D,20100901,000000,0.00689374,16.4081,0.00689374,16.1605,3962.0967923316,0
+AKO-A.US,D,20100902,000000,16.1605,16.1945,15.9401,16.1488,5814.9203247997,0
+AKO-A.US,D,20100903,000000,16.3081,16.3081,15.8284,15.8508,29788.335202653,0
+AKO-A.US,D,20100907,000000,15.8508,16.0575,15.8284,15.9187,9860.4405224287,0
+AKO-A.US,D,20100908,000000,15.8216,15.8731,15.6546,15.8508,16773.254057685,0
+AKO-A.US,D,20100909,000000,15.8168,15.9867,15.778,15.9692,3935.3189091498,0
+AKO-A.US,D,20100910,000000,15.9546,16.0236,15.7838,16.0236,6251.6058043808,0
+AKO-A.US,D,20100913,000000,16.2207,16.3673,15.9401,16.3673,12549.557945037,0
+AKO-A.US,D,20100914,000000,16.1887,16.3615,16.043,16.3615,1859.0030439716,0
+AKO-A.US,D,20100915,000000,16.4081,16.5042,16.2139,16.4712,53287.987531905,0
+AKO-A.US,D,20100916,000000,16.4479,16.4712,16.1605,16.1605,66397.821186594,0
+AKO-A.US,D,20100917,000000,16.1605,16.5042,16.1605,16.5042,1416.1380528869,0
+AKO-A.US,D,20100920,000000,16.4547,16.4712,16.2858,16.2974,6328.8496981747,0
+AKO-A.US,D,20100921,000000,16.2673,16.4547,16.243,16.3673,62752.939318109,0
+AKO-A.US,D,20100922,000000,16.3673,16.4712,16.3673,16.4712,22028.928591417,0
+AKO-A.US,D,20100923,000000,16.3081,16.3081,16.1692,16.243,7771.7656342435,0
+AKO-A.US,D,20100924,000000,16.4547,16.4712,15.9323,16.1187,2529.480042102,0
+AKO-A.US,D,20100927,000000,15.8109,16.4615,15.8109,16.4615,6644.0047848535,0
+AKO-A.US,D,20100928,000000,16.4916,16.4916,16.4916,16.4916,1137.0301166452,0
+AKO-A.US,D,20100929,000000,16.477,16.4916,16.4431,16.4712,6738.7572945739,0
+AKO-A.US,D,20100930,000000,16.4479,16.4712,16.4216,16.4712,11590.703743411,0
+AKO-A.US,D,20101001,000000,16.4984,16.6198,16.4916,16.5712,39554.023215361,0
+AKO-A.US,D,20101004,000000,16.6635,16.6635,16.2722,16.4547,4250.4739958286,0
+AKO-A.US,D,20101005,000000,16.5392,16.5664,16.243,16.5042,14982.225640251,0
+AKO-A.US,D,20101006,000000,16.4838,16.4838,16.3159,16.3159,18906.215444978,0
+AKO-A.US,D,20101007,000000,16.3615,16.4838,16.1692,16.2284,6664.6031565319,0
+AKO-A.US,D,20101008,000000,16.3382,16.4712,16.1945,16.3538,6046.6520061812,0
+AKO-A.US,D,20101011,000000,16.4216,16.4216,16.2139,16.3673,4249.4440772447,0
+AKO-A.US,D,20101012,000000,16.346,16.5712,16.2139,16.4984,50864.589103946,0
+AKO-A.US,D,20101013,000000,16.6635,16.9149,16.6431,16.8217,2424.4283465424,0
+AKO-A.US,D,20101014,000000,16.6431,17.0188,16.6431,16.9868,6836.5995600461,0
+AKO-A.US,D,20101015,000000,17.0014,17.0188,16.8829,16.9149,2524.3304491824,0
+AKO-A.US,D,20101018,000000,16.8829,16.9372,16.5246,16.6635,5600.6972593448,0
+AKO-A.US,D,20101019,000000,16.5615,16.5712,16.3877,16.3877,3196.8672844807,0
+AKO-A.US,D,20101020,000000,16.4431,16.4431,16.1401,16.2974,1746.7419183245,0
+AKO-A.US,D,20101021,000000,16.477,16.477,16.2858,16.2858,369.74077162648,0
+AKO-A.US,D,20101022,000000,16.3538,16.5042,16.3538,16.4023,2183.4273979057,0
+AKO-A.US,D,20101025,000000,16.4547,16.6896,16.4081,16.4158,43506.850740438,0
+AKO-A.US,D,20101026,000000,16.4275,16.4275,16.4023,16.4023,35733.025269026,0
+AKO-A.US,D,20101027,000000,16.3382,16.677,16.3382,16.6275,10976.872267396,0
+AKO-A.US,D,20101028,000000,16.6712,16.815,16.4081,16.6712,6065.1905406917,0
+AKO-A.US,D,20101029,000000,16.5799,16.7324,16.5615,16.7324,1597.4037236565,0
+AKO-A.US,D,20101101,000000,16.4023,16.6489,16.4023,16.6081,1622.1217696705,0
+AKO-A.US,D,20101102,000000,16.6275,16.7101,16.6275,16.7101,1911.5288917514,0
+AKO-A.US,D,20101103,000000,16.8285,16.8285,16.5392,16.6557,1134.9702794774,0
+AKO-A.US,D,20101104,000000,16.9499,17.0188,16.8285,16.9809,6959.1598715323,0
+AKO-A.US,D,20101105,000000,16.8469,17.0955,16.8421,17.0878,2110.3031784475,0
+AKO-A.US,D,20101108,000000,17.1916,17.2266,16.8693,17.2266,5777.8432557787,0
+AKO-A.US,D,20101109,000000,17.3344,17.8101,17.2596,17.7908,11430.036444319,0
+AKO-A.US,D,20101110,000000,17.6305,17.6305,17.1916,17.1916,23625.302396489,0
+AKO-A.US,D,20101111,000000,17.4955,17.4955,17.0955,17.179,8808.8936482486,0
+AKO-A.US,D,20101112,000000,17.2965,17.2965,17.1567,17.1567,1597.4037236565,0
+AKO-A.US,D,20101115,000000,16.7179,17.3081,16.5187,17.2965,6615.1670645038,0
+AKO-A.US,D,20101116,000000,17.0188,17.0188,17.0188,17.0188,154.48778758766,0
+AKO-A.US,D,20101117,000000,16.9237,17.3655,16.9237,17.3655,1511.9204811913,0
+AKO-A.US,D,20101118,000000,17.5334,17.8101,17.2596,17.3081,4976.5665974906,0
+AKO-A.US,D,20101119,000000,17.3266,17.6305,17.3266,17.6305,1453.215121908,0
+AKO-A.US,D,20101122,000000,17.7975,17.8101,17.7082,17.8053,1180.2866971698,0
+AKO-A.US,D,20101123,000000,16.8421,17.3655,16.8421,17.3655,8003.497315625,0
+AKO-A.US,D,20101124,000000,17.3984,17.7781,17.2596,17.4393,16322.149717929,0
+AKO-A.US,D,20101126,000000,17.6305,17.6305,17.3081,17.3344,2326.5860810702,0
+AKO-A.US,D,20101129,000000,17.3266,17.4393,16.8752,17.4393,3397.7014083447,0
+AKO-A.US,D,20101130,000000,17.2664,17.2664,17.0188,17.0188,3716.9761693592,0
+AKO-A.US,D,20101201,000000,16.9868,17.3723,16.9868,17.3723,3271.0214225228,0
+AKO-A.US,D,20101202,000000,17.3723,17.3723,17.0324,17.0324,2612.9034473994,0
+AKO-A.US,D,20101203,000000,17.0014,17.4325,17.0014,17.1364,101541.73302562,0
+AKO-A.US,D,20101206,000000,17.1364,17.1364,16.9809,16.9809,901.17876092804,0
+AKO-A.US,D,20101207,000000,17.0684,17.4111,17.0684,17.1916,56984.365329586,0
+AKO-A.US,D,20101208,000000,17.0625,17.0625,16.8285,16.8285,582.93391849746,0
+AKO-A.US,D,20101209,000000,16.8625,17.3081,16.8625,16.9149,10765.738957692,0
+AKO-A.US,D,20101210,000000,16.9868,17.013,16.7781,17.0072,1597.4037236565,0
+AKO-A.US,D,20101213,000000,17.0072,17.0072,16.9372,16.9586,1901.2297059122,0
+AKO-A.US,D,20101214,000000,16.945,17.2596,16.7586,17.2042,7205.3104130887,0
+AKO-A.US,D,20101215,000000,17.0829,17.1916,16.7664,16.7731,2263.7610474512,0
+AKO-A.US,D,20101216,000000,16.7324,16.9586,16.6489,16.9499,6859.2577688923,0
+AKO-A.US,D,20101217,000000,16.7043,16.8217,16.4081,16.4081,21616.961157849,0
+AKO-A.US,D,20101220,000000,17.0547,17.2208,16.8353,16.8353,35923.560207052,0
+AKO-A.US,D,20101221,000000,16.9149,17.1916,16.6635,16.6635,24431.728647697,0
+AKO-A.US,D,20101222,000000,16.7246,16.8693,16.7246,16.8469,1736.4427324854,0
+AKO-A.US,D,20101223,000000,16.9499,17.0878,16.677,16.7382,7560.6323245403,0
+AKO-A.US,D,20101227,000000,16.7179,16.9149,16.5712,16.9149,11631.900486767,0
+AKO-A.US,D,20101228,000000,16.5101,16.7849,16.4838,16.7849,1309.0265201595,0
+AKO-A.US,D,20101229,000000,16.5615,16.745,16.4081,16.5799,1803.38744044,0
+AKO-A.US,D,20101230,000000,16.7849,16.7849,16.4431,16.4431,3052.6786827323,0
+AKO-A.US,D,20101231,000000,16.3673,16.3673,16.3673,16.3673,439.77523533289,0
+AKO-A.US,D,20110103,000000,16.4343,16.677,16.4081,16.4081,4866.3653090114,0
+AKO-A.US,D,20110104,000000,16.279,16.5042,15.8352,16.3877,17485.957717756,0
+AKO-A.US,D,20110105,000000,16.3323,16.3323,16.1187,16.3323,2617.023121735,0
+AKO-A.US,D,20110106,000000,16.279,16.677,15.9323,16.2362,8772.8464978115,0
+AKO-A.US,D,20110107,000000,15.9187,16.4216,15.9187,16.4158,8279.5154961149,0
+AKO-A.US,D,20110110,000000,16.4023,16.5042,16.2284,16.4275,1309.0265201595,0
+AKO-A.US,D,20110111,000000,16.1488,16.5246,16.1488,16.2974,9921.2057188798,0
+AKO-A.US,D,20110112,000000,16.5042,16.7731,16.5042,16.7664,3948.7078507407,0
+AKO-A.US,D,20110113,000000,16.8469,16.9372,16.8469,16.9149,901.17876092804,0
+AKO-A.US,D,20110114,000000,16.7518,16.8829,16.7518,16.8004,726.09260166202,0
+AKO-A.US,D,20110118,000000,16.9372,17.6878,16.9372,17.6053,46169.190279866,0
+AKO-A.US,D,20110119,000000,17.5908,17.6053,17.3208,17.3208,9544.2555171659,0
+AKO-A.US,D,20110120,000000,17.1849,17.1849,17.1567,17.1732,873.37095916226,0
+AKO-A.US,D,20110121,000000,17.2897,17.4674,17.2596,17.2596,3635.6126012297,0
+AKO-A.US,D,20110124,000000,17.2965,17.2965,17.2965,17.2965,492.30108311269,0
+AKO-A.US,D,20110125,000000,17.1916,17.1916,17.0547,17.0547,2183.4273979057,0
+AKO-A.US,D,20110126,000000,17.1567,17.1567,16.7382,16.7382,2117.5126085349,0
+AKO-A.US,D,20110127,000000,16.8752,17.1732,16.8353,16.8353,9885.1585684427,0
+AKO-A.US,D,20110128,000000,16.5615,16.5664,16.4984,16.5664,2183.4273979057,0
+AKO-A.US,D,20110131,000000,16.2858,17.3723,16.2858,17.1916,11309.53597,0
+AKO-A.US,D,20110201,000000,17.0829,17.0829,16.5538,16.7246,2220.5044669267,0
+AKO-A.US,D,20110202,000000,16.5712,16.5712,15.8857,16.1945,10709.093435577,0
+AKO-A.US,D,20110203,000000,15.9945,16.4158,15.9945,16.4158,2341.0049412451,0
+AKO-A.US,D,20110204,000000,16.1401,16.2673,16.0936,16.0936,3780.8311215621,0
+AKO-A.US,D,20110207,000000,16.1887,16.1887,15.6109,15.7119,3196.8672844807,0
+AKO-A.US,D,20110208,000000,15.6109,15.8168,15.6041,15.6245,9669.9055844039,0
+AKO-A.US,D,20110209,000000,15.5682,15.6779,15.5624,15.5624,2545.9587394447,0
+AKO-A.US,D,20110210,000000,15.4187,15.8857,15.0119,15.8168,5614.0862009357,0
+AKO-A.US,D,20110211,000000,15.6468,16.1488,15.5798,15.8168,3780.8311215621,0
+AKO-A.US,D,20110214,000000,15.9148,15.9187,15.6741,15.7479,3928.1094790624,0
+AKO-A.US,D,20110215,000000,15.5867,15.6041,15.4585,15.4779,748.75081050822,0
+AKO-A.US,D,20110216,000000,15.5429,15.6391,15.4779,15.4779,3244.243539341,0
+AKO-A.US,D,20110218,000000,15.574,15.6468,15.2663,15.3624,3388.4321410894,0
+AKO-A.US,D,20110222,000000,15.4711,15.4711,14.9294,14.9294,9994.329938338,0
+AKO-A.US,D,20110223,000000,14.9449,14.9846,14.3643,14.5225,11420.767177064,0
+AKO-A.US,D,20110224,000000,14.5099,14.6905,14.2021,14.6905,10775.008224948,0
+AKO-A.US,D,20110225,000000,14.8332,15.1216,14.7992,14.806,11357.942143445,0
+AKO-A.US,D,20110228,000000,14.7992,15.1439,14.7992,14.806,16808.271289538,0
+AKO-A.US,D,20110301,000000,14.7788,15.4119,14.7788,15.4041,26225.846820882,0
+AKO-A.US,D,20110302,000000,15.4935,15.9401,15.4935,15.9401,6546.1625193813,0
+AKO-A.US,D,20110303,000000,15.8031,16.6081,15.8031,16.6081,9511.2981224806,0
+AKO-A.US,D,20110304,000000,16.3751,16.9499,16.3751,16.9499,8601.8800128812,0
+AKO-A.US,D,20110307,000000,16.6431,16.7731,16.4158,16.7731,7128.0665192949,0
+AKO-A.US,D,20110308,000000,16.3245,16.5042,16.111,16.111,2215.3548740071,0
+AKO-A.US,D,20110309,000000,16.2673,16.5867,15.5138,15.5226,5076.4687001307,0
+AKO-A.US,D,20110310,000000,15.007,15.1284,14.7866,15.1284,9968.58197374,0
+AKO-A.US,D,20110311,000000,14.8546,15.4935,14.8546,15.1954,2382.2016846018,0
+AKO-A.US,D,20110314,000000,15.0255,15.0255,15.0255,15.0255,218.34273979057,0
+AKO-A.US,D,20110315,000000,14.8885,15.2876,14.7866,15.2876,9108.5999561687,0
+AKO-A.US,D,20110316,000000,14.9294,15.5429,14.9294,15.4187,2675.7284810184,0
+AKO-A.US,D,20110317,000000,15.5867,15.8168,14.6264,15.4041,6202.1697123528,0
+AKO-A.US,D,20110318,000000,15.5138,15.8168,15.5138,15.8168,3588.2363463695,0
+AKO-A.US,D,20110321,000000,15.4653,16.1265,15.4653,15.9546,19193.562729891,0
+AKO-A.US,D,20110322,000000,15.8935,16.3673,15.8935,16.3673,4606.8258258642,0
+AKO-A.US,D,20110323,000000,16.0789,16.0789,15.7197,15.9614,2322.4664067346,0
+AKO-A.US,D,20110324,000000,16.0178,16.2673,16.0178,16.2517,6139.3446787338,0
+AKO-A.US,D,20110325,000000,15.8857,15.8857,15.5624,15.8508,1310.0564387434,0
+AKO-A.US,D,20110328,000000,15.6468,15.7197,15.3692,15.6468,3017.6614508791,0
+AKO-A.US,D,20110330,000000,15.6915,15.7838,15.6109,15.7838,2288.4790934653,0
+AKO-A.US,D,20110331,000000,15.7838,16.2974,15.7838,16.2974,25793.281015637,0
+AKO-A.US,D,20110401,000000,16.3323,16.3673,15.9867,16.1546,3230.85459775,0
+AKO-A.US,D,20110404,000000,16.209,16.3615,15.8857,15.9945,1090.6837803689,0
+AKO-A.US,D,20110405,000000,15.9945,16.2284,15.7479,16.2284,2151.4999218042,0
+AKO-A.US,D,20110406,000000,16.2284,16.3323,16.2284,16.3323,6511.1452875281,0
+AKO-A.US,D,20110407,000000,16.3538,16.4275,16.3538,16.3965,1344.0437520127,0
+AKO-A.US,D,20110411,000000,16.2013,16.3965,16.2013,16.279,734.33195033337,0
+AKO-A.US,D,20110413,000000,16.243,16.243,15.8789,16.1052,695.19504414449,0
+AKO-A.US,D,20110414,000000,15.8168,16.3159,15.8168,16.2858,2833.3060243578,0
+AKO-A.US,D,20110415,000000,16.3538,16.4984,15.8168,15.8857,17653.834446934,0
+AKO-A.US,D,20110418,000000,15.6391,16.1605,15.6391,16.1605,4800.4505196407,0
+AKO-A.US,D,20110419,000000,16.1605,16.1605,16.0634,16.1605,3894.1221657931,0
+AKO-A.US,D,20110420,000000,16.3159,16.3877,16.2284,16.3159,11343.52328327,0
+AKO-A.US,D,20110421,000000,16.3159,16.3159,16.043,16.043,3271.0214225228,0
+AKO-A.US,D,20110425,000000,15.9187,16.2362,15.8935,16.2362,51809.024445399,0
+AKO-A.US,D,20110426,000000,16.0936,16.7324,16.0936,16.7324,10482.511347115,0
+AKO-A.US,D,20110427,000000,16.7101,16.7101,16.4023,16.4023,3668.5699959151,0
+AKO-A.US,D,20110428,000000,16.3673,16.6431,16.3042,16.6363,8493.7385615698,0
+AKO-A.US,D,20110429,000000,16.5664,16.5664,16.2284,16.2284,4129.9735215102,0
+AKO-A.US,D,20110502,000000,16.243,16.5042,15.976,16.4023,17299.542454066,0
+AKO-A.US,D,20110503,000000,16.0789,16.5664,16.0712,16.3965,5418.4016699914,0
+AKO-A.US,D,20110504,000000,15.9614,16.3245,15.9614,16.2284,1600.4934794082,0
+AKO-A.US,D,20110505,000000,15.9945,16.1546,15.7556,16.1546,2856.9941517879,0
+AKO-A.US,D,20110506,000000,15.9809,16.2139,15.9187,16.111,803.33649545586,0
+AKO-A.US,D,20110509,000000,16.0324,16.1401,16.0324,16.1401,439.77523533289,0
+AKO-A.US,D,20110510,000000,16.1605,16.4023,16.1605,16.2974,1895.0501944087,0
+AKO-A.US,D,20110511,000000,16.4712,16.4712,16.0936,16.1945,12375.501704356,0
+AKO-A.US,D,20110512,000000,16.1605,16.2284,16.1605,16.1605,2036.1490404054,0
+AKO-A.US,D,20110513,000000,16.1945,16.2858,16.1945,16.2858,582.93391849746,0
+AKO-A.US,D,20110516,000000,16.0936,16.1052,15.7556,15.9867,4360.6752843078,0
+AKO-A.US,D,20110517,000000,15.8731,15.9479,15.6041,15.9479,2231.8335713498,0
+AKO-A.US,D,20110518,000000,15.6168,16.2517,15.6168,16.2517,6382.4054645384,0
+AKO-A.US,D,20110519,000000,16.0936,16.3159,16.0936,16.3159,6276.3238503949,0
+AKO-A.US,D,20110520,000000,16.1945,16.4916,16.1945,16.4916,415.05718931886,0
+AKO-A.US,D,20110524,000000,15.9945,16.0575,15.9867,15.9945,1275.0392068902,0
+AKO-A.US,D,20110525,000000,15.8857,16.4343,15.8857,16.4343,9712.1322463445,0
+AKO-A.US,D,20110526,000000,16.3159,16.5187,16.3159,16.5187,4103.1956383284,0
+AKO-A.US,D,20110527,000000,16.1945,16.6081,16.1945,16.5712,3383.2825481699,0
+AKO-A.US,D,20110531,000000,16.5042,16.7586,16.2362,16.7586,2780.780176578,0
+AKO-A.US,D,20110601,000000,16.3673,16.6081,16.3673,16.477,1597.4037236565,0
+AKO-A.US,D,20110602,000000,16.5712,16.6431,16.5712,16.6431,626.190499022,0
+AKO-A.US,D,20110603,000000,16.5867,16.5867,16.4547,16.477,439.77523533289,0
+AKO-A.US,D,20110606,000000,16.4916,16.5664,16.0984,16.279,4017.7123958632,0
+AKO-A.US,D,20110607,000000,16.4479,16.4479,16.4479,16.4479,1381.1208210337,0
+AKO-A.US,D,20110608,000000,16.3615,16.7179,16.3615,16.7179,10504.139637377,0
+AKO-A.US,D,20110609,000000,16.5042,16.8353,16.5042,16.8353,5236.1060806379,0
+AKO-A.US,D,20110610,000000,16.6489,16.7586,16.6489,16.7586,548.94660522817,0
+AKO-A.US,D,20110613,000000,16.7101,16.7586,16.6557,16.6557,1163.8079998271,0
+AKO-A.US,D,20110614,000000,16.4615,16.8082,16.4615,16.7179,1383.1806582016,0
+AKO-A.US,D,20110615,000000,16.677,16.745,16.5935,16.6635,6395.7944061293,0
+AKO-A.US,D,20110616,000000,16.614,16.6431,16.5101,16.5101,3196.8672844807,0
+AKO-A.US,D,20110617,000000,16.5392,16.5392,16.5392,16.5392,1895.0501944087,0
+AKO-A.US,D,20110620,000000,16.5042,16.6198,16.477,16.5712,8726.5001615352,0
+AKO-A.US,D,20110621,000000,16.5042,17.013,16.5042,17.0014,6179.5115035066,0
+AKO-A.US,D,20110622,000000,17.0324,17.3655,17.0072,17.3655,3444.047744621,0
+AKO-A.US,D,20110624,000000,17.3655,17.3655,17.0547,17.2829,1350.2232635162,0
+AKO-A.US,D,20110627,000000,17.2897,17.3655,17.0479,17.0479,1019.6193980786,0
+AKO-A.US,D,20110628,000000,17.3587,17.3655,17.0188,17.0188,2909.5199995677,0
+AKO-A.US,D,20110629,000000,17.2042,17.3791,17.2042,17.2528,4312.2691108637,0
+AKO-A.US,D,20110630,000000,17.3266,17.3266,17.212,17.212,439.77523533289,0
+AKO-A.US,D,20110701,000000,17.0878,17.1732,16.945,17.1732,1847.6739395485,0
+AKO-A.US,D,20110705,000000,17.1645,17.1645,16.9149,17.0266,1093.7735361207,0
+AKO-A.US,D,20110706,000000,16.7518,17.3509,16.7518,17.2421,1674.6476174503,0
+AKO-A.US,D,20110707,000000,17.0878,17.6946,17.0878,17.6946,2697.3567712806,0
+AKO-A.US,D,20110708,000000,17.7024,17.7975,17.6732,17.7975,732.27211316553,0
+AKO-A.US,D,20110711,000000,17.4732,17.5713,17.2596,17.516,11083.983800123,0
+AKO-A.US,D,20110712,000000,17.2421,17.3344,16.9149,16.9237,11924.3973646,0
+AKO-A.US,D,20110713,000000,17.1994,18.0528,17.1994,18.0034,19219.310694489,0
+AKO-A.US,D,20110714,000000,17.6732,17.8723,16.945,16.945,9505.1186109771,0
+AKO-A.US,D,20110715,000000,17.1567,17.4257,17.1567,17.4111,1258.5605095475,0
+AKO-A.US,D,20110718,000000,17.3081,17.4897,17.1916,17.1916,2612.9034473994,0
+AKO-A.US,D,20110719,000000,17.3723,17.3723,17.0401,17.1916,999.02102640023,0
+AKO-A.US,D,20110720,000000,16.9314,17.0324,16.9314,16.9314,3480.0948950581,0
+AKO-A.US,D,20110721,000000,16.8469,16.8469,16.677,16.7781,6355.6275813565,0
+AKO-A.US,D,20110722,000000,16.677,16.677,16.243,16.3323,2563.4673553713,0
+AKO-A.US,D,20110725,000000,16.4547,16.4838,16.1265,16.3673,6888.095489242,0
+AKO-A.US,D,20110726,000000,16.5664,16.5664,16.4081,16.4081,1895.0501944087,0
+AKO-A.US,D,20110727,000000,16.1799,16.5935,16.0984,16.1333,4159.8411604439,0
+AKO-A.US,D,20110728,000000,15.976,16.1546,15.7556,15.8168,1955.8153908598,0
+AKO-A.US,D,20110729,000000,15.8031,16.01,15.1954,15.7119,8439.1528766222,0
+AKO-A.US,D,20110801,000000,15.6391,15.8653,15.6391,15.8653,1944.4862864367,0
+AKO-A.US,D,20110802,000000,16.0178,16.0178,16.0178,16.0178,409.90759639927,0
+AKO-A.US,D,20110803,000000,16.0362,16.1265,15.376,15.7119,11752.400961085,0
+AKO-A.US,D,20110804,000000,15.1216,15.7556,14.3944,14.3944,4619.1848488712,0
+AKO-A.US,D,20110805,000000,14.408,15.1905,14.3944,14.9585,12849.264252958,0
+AKO-A.US,D,20110808,000000,14.6332,14.6332,13.238,13.3758,5934.3908805342,0
+AKO-A.US,D,20110809,000000,13.6419,14.6536,13.6419,14.4419,14421.9499306,0
+AKO-A.US,D,20110810,000000,14.7517,15.1284,14.5099,15.1284,7475.1490820751,0
+AKO-A.US,D,20110811,000000,15.1284,15.9187,15.1284,15.7964,3246.3033765088,0
+AKO-A.US,D,20110812,000000,16.0936,16.0936,15.8352,16.0936,467.58303709867,0
+AKO-A.US,D,20110815,000000,15.9546,16.0236,15.9546,16.0236,288.37720349697,0
+AKO-A.US,D,20110816,000000,15.9867,16.2284,15.9867,16.1605,984.60216622538,0
+AKO-A.US,D,20110817,000000,15.908,16.2013,15.7411,15.9614,1105.1026405438,0
+AKO-A.US,D,20110818,000000,15.1633,15.7343,15.0876,15.7343,3195.8373658968,0
+AKO-A.US,D,20110819,000000,15.4517,15.6546,15.4517,15.6546,819.81519279854,0
+AKO-A.US,D,20110822,000000,15.5012,15.5012,14.9585,15.2876,4538.8511993256,0
+AKO-A.US,D,20110823,000000,15.3206,15.5867,14.9846,15.4372,6190.8406079297,0
+AKO-A.US,D,20110824,000000,15.2119,15.2119,15.2031,15.2031,288.37720349697,0
+AKO-A.US,D,20110825,000000,15.1779,15.1779,14.9798,14.9798,873.37095916226,0
+AKO-A.US,D,20110829,000000,15.1517,15.7411,15.1216,15.7411,1597.4037236565,0
+AKO-A.US,D,20110830,000000,15.7838,15.9245,15.5546,15.8168,4247.3842400769,0
+AKO-A.US,D,20110831,000000,15.9809,16.4216,15.9614,16.4216,2090.7347253531,0
+AKO-A.US,D,20110901,000000,16.2974,16.3081,16.2139,16.2139,973.27306180229,0
+AKO-A.US,D,20110902,000000,16.4081,16.4081,16.0362,16.0362,288.37720349697,0
+AKO-A.US,D,20110906,000000,15.9012,15.9012,15.0614,15.0614,7998.3477227054,0
+AKO-A.US,D,20110907,000000,15.3429,16.7043,15.3429,16.3538,11904.828911505,0
+AKO-A.US,D,20110908,000000,15.9867,15.9867,15.1216,15.3983,7265.0456909559,0
+AKO-A.US,D,20110909,000000,15.1216,16.0362,14.9216,16.0362,3720.065925111,0
+AKO-A.US,D,20110912,000000,15.6546,16.1731,15.1847,15.5429,7448.3711988933,0
+AKO-A.US,D,20110913,000000,15.2458,15.5381,15.039,15.3624,3052.6786827323,0
+AKO-A.US,D,20110914,000000,15.6673,15.6673,15.3624,15.4711,582.93391849746,0
+AKO-A.US,D,20110915,000000,15.4779,15.7906,15.3294,15.574,3345.1755605649,0
+AKO-A.US,D,20110916,000000,15.4187,15.7197,15.4187,15.6779,1588.1344564012,0
+AKO-A.US,D,20110919,000000,15.6109,15.8731,15.6109,15.8731,1571.6557590585,0
+AKO-A.US,D,20110920,000000,15.5624,15.5624,15.0255,15.4711,2691.1772597771,0
+AKO-A.US,D,20110921,000000,14.8817,15.3915,14.8817,15.3915,1124.6710936382,0
+AKO-A.US,D,20110922,000000,14.7555,14.7555,14.0768,14.2021,2765.3313978192,0
+AKO-A.US,D,20110923,000000,13.9273,14.2836,13.3467,13.9448,19312.003367042,0
+AKO-A.US,D,20110926,000000,13.9448,13.9448,13.5263,13.9127,838.35372730906,0
+AKO-A.US,D,20110927,000000,13.9603,14.6138,13.9603,14.6138,10797.666433794,0
+AKO-A.US,D,20110928,000000,14.2778,14.2778,13.7526,13.9603,1815.746463447,0
+AKO-A.US,D,20110929,000000,13.7739,14.0011,13.7739,13.9059,1309.0265201595,0
+AKO-A.US,D,20110930,000000,13.9273,14.1322,13.5817,14.0973,6779.9540379306,0
+AKO-A.US,D,20111003,000000,13.803,14.0623,13.7526,13.9448,1264.740021051,0
+AKO-A.US,D,20111004,000000,13.7526,14.0098,13.5137,13.7409,1093.7735361207,0
+AKO-A.US,D,20111005,000000,13.9652,14.4419,13.9652,14.2555,7584.3204519704,0
+AKO-A.US,D,20111006,000000,14.1322,15.1575,14.1322,15.1575,2470.7746828187,0
+AKO-A.US,D,20111007,000000,15.2809,15.2809,15.1284,15.1633,582.93391849746,0
+AKO-A.US,D,20111010,000000,14.8624,14.8624,14.8245,14.8245,1803.38744044,0
+AKO-A.US,D,20111012,000000,15.445,15.5303,15.445,15.5303,314.12516809492,0
+AKO-A.US,D,20111013,000000,15.6468,15.7479,15.507,15.507,4217.5166011432,0
+AKO-A.US,D,20111014,000000,15.7906,15.8168,15.7479,15.7479,815.69551846287,0
+AKO-A.US,D,20111017,000000,16.0936,16.0936,16.0936,16.0936,164.78697342684,0
+AKO-A.US,D,20111018,000000,16.0362,16.0867,15.4187,15.4323,1524.2795041983,0
+AKO-A.US,D,20111019,000000,15.5682,15.6041,15.0255,15.1633,1895.0501944087,0
+AKO-A.US,D,20111020,000000,14.7866,14.7866,14.7866,14.7866,154.48778758766,0
+AKO-A.US,D,20111021,000000,14.6614,14.6614,14.5458,14.5458,439.77523533289,0
+AKO-A.US,D,20111024,000000,14.4905,14.8245,14.3438,14.8245,1419.2278086387,0
+AKO-A.US,D,20111026,000000,15.0701,15.0701,15.0701,15.0701,726.09260166202,0
+AKO-A.US,D,20111027,000000,15.2876,15.9945,15.2876,15.8731,4244.2944843251,0
+AKO-A.US,D,20111028,000000,15.8731,15.8857,15.6468,15.8731,2887.8917093054,0
+AKO-A.US,D,20111031,000000,15.8168,15.8168,15.8168,15.8168,2617.023121735,0
+AKO-A.US,D,20111101,000000,15.8168,16.5392,15.5624,15.9401,9393.8874039139,0
+AKO-A.US,D,20111102,000000,15.6984,16.0712,15.6984,15.9479,1401.7191927121,0
+AKO-A.US,D,20111103,000000,16.0936,16.0936,15.574,15.574,12518.66038752,0
+AKO-A.US,D,20111104,000000,15.8168,15.8168,15.574,15.574,582.93391849746,0
+AKO-A.US,D,20111107,000000,15.6779,15.6779,15.6779,15.6779,154.48778758766,0
+AKO-A.US,D,20111108,000000,15.9546,16.0236,15.7119,16.0236,5455.4787390124,0
+AKO-A.US,D,20111109,000000,15.8789,15.8789,15.5624,15.5624,1167.9276741627,0
+AKO-A.US,D,20111110,000000,15.4711,15.4711,15.4711,15.4711,154.48778758766,0
+AKO-A.US,D,20111111,000000,15.4711,16.0178,15.4711,15.7479,3673.7195888347,0
+AKO-A.US,D,20111114,000000,15.7343,15.9614,15.2614,15.4041,7353.6186891728,0
+AKO-A.US,D,20111115,000000,15.1439,15.376,14.909,15.376,1327.56505467,0
+AKO-A.US,D,20111117,000000,15.1158,15.3012,14.8885,15.2663,7447.3412803094,0
+AKO-A.US,D,20111118,000000,15.0536,15.1361,15.0255,15.0255,439.77523533289,0
+AKO-A.US,D,20111121,000000,14.7866,14.9507,14.6138,14.9507,911.47794676722,0
+AKO-A.US,D,20111122,000000,14.9896,14.9896,14.9896,14.9896,154.48778758766,0
+AKO-A.US,D,20111123,000000,14.7788,14.7788,14.1099,14.1099,13468.245321892,0
+AKO-A.US,D,20111125,000000,14.0973,14.3575,13.8224,14.0244,3271.0214225228,0
+AKO-A.US,D,20111128,000000,14.2632,14.6759,14.2021,14.2021,5145.4732452532,0
+AKO-A.US,D,20111129,000000,14.3711,14.3711,14.3711,14.3711,439.77523533289,0
+AKO-A.US,D,20111130,000000,14.0312,15.3429,14.0312,15.1284,141210.0772038,0
+AKO-A.US,D,20111201,000000,14.8934,14.8934,14.4973,14.5924,1019.6193980786,0
+AKO-A.US,D,20111202,000000,14.7643,14.7934,14.6837,14.6905,2765.3313978192,0
+AKO-A.US,D,20111205,000000,14.909,14.909,14.6138,14.8478,1622.1217696705,0
+AKO-A.US,D,20111206,000000,14.9012,15.0876,14.8332,14.9711,4125.8538471746,0
+AKO-A.US,D,20111207,000000,15.039,15.039,14.8624,14.8624,821.87502996638,0
+AKO-A.US,D,20111208,000000,14.7866,14.7866,14.4196,14.4196,847.62299456432,0
+AKO-A.US,D,20111209,000000,14.4487,14.7992,14.4487,14.7992,1484.1126794255,0
+AKO-A.US,D,20111212,000000,14.6837,14.7866,14.5671,14.7866,3635.6126012297,0
+AKO-A.US,D,20111213,000000,14.5779,14.8934,14.5594,14.6138,4044.4902790451,0
+AKO-A.US,D,20111214,000000,14.3711,14.3711,14.0768,14.1536,1309.0265201595,0
+AKO-A.US,D,20111215,000000,14.3711,14.7303,14.1536,14.4837,873.37095916226,0
+AKO-A.US,D,20111216,000000,14.7235,14.9896,14.4138,14.5458,6323.7001052551,0
+AKO-A.US,D,20111219,000000,14.3051,14.6837,14.2147,14.3051,5972.4978681391,0
+AKO-A.US,D,20111220,000000,14.4614,14.6759,14.4419,14.5671,4261.8031002517,0
+AKO-A.US,D,20111221,000000,14.7517,14.8478,14.5779,14.5779,1746.7419183245,0
+AKO-A.US,D,20111222,000000,14.6138,14.6138,14.4555,14.5099,2413.0992421193,0
+AKO-A.US,D,20111223,000000,14.4905,14.5041,14.0487,14.2885,2886.8617907215,0
+AKO-A.US,D,20111227,000000,14.3051,14.4419,14.27,14.3798,4217.5166011432,0
+AKO-A.US,D,20111229,000000,14.139,14.3944,13.8816,14.3944,3780.8311215621,0
+AKO-A.US,D,20120103,000000,14.5671,15.3294,14.3487,15.3294,3255.5726437641,0
+AKO-A.US,D,20120104,000000,15.3294,15.3294,15.3012,15.3012,2762.2416420674,0
+AKO-A.US,D,20120105,000000,15.1284,15.1517,15.1284,15.1517,439.77523533289,0
+AKO-A.US,D,20120106,000000,15.1633,15.2371,15.1284,15.1284,10480.451509947,0
+AKO-A.US,D,20120109,000000,15.1284,15.1284,15.0701,15.0701,3454.3469304602,0
+AKO-A.US,D,20120110,000000,15.1284,15.1633,15.1284,15.1284,18784.685052076,0
+AKO-A.US,D,20120111,000000,15.3361,15.4041,15.3012,15.4041,5524.4832841349,0
+AKO-A.US,D,20120112,000000,15.4517,15.7119,15.4517,15.5867,4946.698958557,0
+AKO-A.US,D,20120113,000000,15.3497,15.4517,15.1954,15.4517,3591.3261021212,0
+AKO-A.US,D,20120117,000000,15.2663,15.5429,15.2663,15.5303,1597.4037236565,0
+AKO-A.US,D,20120118,000000,15.4041,15.7479,15.3915,15.7479,7265.0456909559,0
+AKO-A.US,D,20120119,000000,15.8508,15.8508,15.7343,15.7411,11147.838752326,0
+AKO-A.US,D,20120120,000000,15.7479,15.9187,15.7479,15.7838,8666.764883668,0
+AKO-A.US,D,20120123,000000,15.8508,15.8508,15.8508,15.8508,11452.694653166,0
+AKO-A.US,D,20120124,000000,15.7556,15.8168,15.4711,15.4711,9306.3443242809,0
+AKO-A.US,D,20120125,000000,15.4711,15.6109,15.2313,15.3556,18240.888039767,0
+AKO-A.US,D,20120126,000000,15.4711,15.5954,15.4711,15.4779,182202.89668089,0
+AKO-A.US,D,20120127,000000,15.7197,15.8168,15.445,15.445,6395.7944061293,0
+AKO-A.US,D,20120130,000000,15.445,15.6673,15.376,15.5429,1595.3438864886,0
+AKO-A.US,D,20120131,000000,15.6741,15.7964,15.4711,15.4857,3052.6786827323,0
+AKO-A.US,D,20120201,000000,15.7275,15.8508,15.5429,15.8168,11380.600352291,0
+AKO-A.US,D,20120202,000000,15.7838,16.043,15.7479,15.8857,360302.59772346,0
+AKO-A.US,D,20120203,000000,16.111,16.7781,16.111,16.4479,8726.5001615352,0
+AKO-A.US,D,20120206,000000,16.4275,17.3509,16.4275,17.3266,4160.8710790278,0
+AKO-A.US,D,20120207,000000,16.9926,17.3266,16.9926,17.1849,1147.3293024844,0
+AKO-A.US,D,20120208,000000,17.3266,17.3266,16.8829,16.8829,1266.7998582189,0
+AKO-A.US,D,20120209,000000,17.1295,17.4325,17.0742,17.0742,3800.3995746566,0
+AKO-A.US,D,20120210,000000,17.0742,17.0742,17.0742,17.0742,154.48778758766,0
+AKO-A.US,D,20120213,000000,17.0014,17.3587,17.0014,17.3587,873.37095916226,0
+AKO-A.US,D,20120215,000000,17.5218,17.5218,17.2208,17.3509,755.96024059564,0
+AKO-A.US,D,20120216,000000,17.2664,17.5412,17.2664,17.5334,3774.6516100586,0
+AKO-A.US,D,20120217,000000,17.3916,17.3916,17.3916,17.3916,582.93391849746,0
+AKO-A.US,D,20120221,000000,17.1916,17.3858,17.1916,17.3266,1163.8079998271,0
+AKO-A.US,D,20120222,000000,17.5334,17.6121,17.3431,17.6121,1560.3266546354,0
+AKO-A.US,D,20120223,000000,17.3587,17.8781,17.3266,17.8101,10185.894794947,0
+AKO-A.US,D,20120224,000000,17.3266,17.8781,17.3266,17.7082,2453.2660668921,0
+AKO-A.US,D,20120227,000000,17.4393,17.5713,17.4393,17.5334,13201.496408658,0
+AKO-A.US,D,20120228,000000,17.6732,17.8169,17.6121,17.8169,2593.3349943049,0
+AKO-A.US,D,20120229,000000,17.9471,17.9471,17.5548,17.5548,1777.6394758421,0
+AKO-A.US,D,20120301,000000,17.5548,17.6053,17.212,17.6053,1857.9731253876,0
+AKO-A.US,D,20120302,000000,17.1916,17.1916,17.1916,17.1916,154.48778758766,0
+AKO-A.US,D,20120305,000000,17.3266,17.3266,17.3266,17.3266,154.48778758766,0
+AKO-A.US,D,20120306,000000,17.0401,17.1994,16.9926,17.1994,7778.9750643309,0
+AKO-A.US,D,20120307,000000,17.2421,17.2421,17.2343,17.2343,308.97557517533,0
+AKO-A.US,D,20120308,000000,17.3858,17.4052,17.3344,17.3344,439.77523533289,0
+AKO-A.US,D,20120309,000000,17.0625,17.0625,17.0625,17.0625,207.01363536747,0
+AKO-A.US,D,20120312,000000,17.7868,17.7868,17.7868,17.7868,154.48778758766,0
+AKO-A.US,D,20120313,000000,17.5286,17.5286,17.5286,17.5286,439.77523533289,0
+AKO-A.US,D,20120314,000000,16.945,17.2421,16.9237,17.2421,873.37095916226,0
+AKO-A.US,D,20120315,000000,17.5635,17.5635,17.2742,17.2742,5916.8822646076,0
+AKO-A.US,D,20120316,000000,17.1849,17.2208,17.1849,17.2208,288.37720349697,0
+AKO-A.US,D,20120319,000000,17.5908,17.5908,17.1567,17.5781,504.6601061197,0
+AKO-A.US,D,20120320,000000,17.3655,17.7703,17.3655,17.4674,582.93391849746,0
+AKO-A.US,D,20120321,000000,17.8781,17.8781,17.8781,17.8781,154.48778758766,0
+AKO-A.US,D,20120322,000000,18.1674,18.1674,18.1674,18.1674,562.3355468191,0
+AKO-A.US,D,20120323,000000,17.8781,18.4976,17.7412,18.4976,3490.3940808973,0
+AKO-A.US,D,20120326,000000,18.1762,18.8025,17.9975,18.8025,873.37095916226,0
+AKO-A.US,D,20120327,000000,19.1239,19.5316,19.0569,19.5316,8734.7395102066,0
+AKO-A.US,D,20120328,000000,18.9403,19.4549,18.9335,19.2569,159674.45757628,0
+AKO-A.US,D,20120329,000000,19.1666,19.1666,18.8423,19.0442,1019.6193980786,0
+AKO-A.US,D,20120330,000000,19.1666,19.4617,18.9937,18.9937,469.6428742665,0
+AKO-A.US,D,20120402,000000,19.4889,19.8773,19.4889,19.8773,2086.6150510174,0
+AKO-A.US,D,20120403,000000,19.4549,19.9452,19.2569,19.2569,4065.0886507234,0
+AKO-A.US,D,20120404,000000,19.2569,19.2569,19.0005,19.0005,3291.6197942012,0
+AKO-A.US,D,20120405,000000,18.6578,18.6578,18.6578,18.6578,308.97557517533,0
+AKO-A.US,D,20120409,000000,18.6928,18.9743,18.6412,18.9666,4000.2037799366,0
+AKO-A.US,D,20120410,000000,18.8695,18.8695,18.7034,18.7034,1746.7419183245,0
+AKO-A.US,D,20120411,000000,18.7034,19.2064,18.7034,18.8898,4187.6489622096,0
+AKO-A.US,D,20120413,000000,18.6412,19.1801,18.6412,19.1801,288.37720349697,0
+AKO-A.US,D,20120416,000000,18.5684,19.1025,18.5684,19.1025,1446.0056918205,0
+AKO-A.US,D,20120419,000000,18.5684,18.5684,18.5684,18.5684,288.37720349697,0
+AKO-A.US,D,20120420,000000,18.7393,18.7393,18.4743,18.5024,640.60935919685,0
+AKO-A.US,D,20120423,000000,18.3947,18.4005,18.3947,18.4005,288.37720349697,0
+AKO-A.US,D,20120424,000000,18.3947,18.883,18.2228,18.883,3298.8292242886,0
+AKO-A.US,D,20120425,000000,18.3674,18.8491,18.3674,18.8491,941.34558570084,0
+AKO-A.US,D,20120426,000000,18.5742,18.5957,18.5742,18.5742,1163.8079998271,0
+AKO-A.US,D,20120427,000000,18.4976,18.4976,18.4918,18.4976,7371.1273050994,0
+AKO-A.US,D,20120430,000000,18.4976,18.4976,18.4976,18.4976,288.37720349697,0
+AKO-A.US,D,20120501,000000,18.7393,18.7393,18.517,18.517,1895.0501944087,0
+AKO-A.US,D,20120504,000000,18.1674,18.4976,18.1674,18.3742,3793.1901445691,0
+AKO-A.US,D,20120507,000000,18.4976,18.4976,18.3947,18.4976,27569.890572894,0
+AKO-A.US,D,20120508,000000,18.4655,18.4976,18.4655,18.4976,556.15603531559,0
+AKO-A.US,D,20120509,000000,18.2228,18.4976,17.8655,18.2228,14741.224691614,0
+AKO-A.US,D,20120510,000000,18.4869,18.6578,18.4655,18.6219,9739.9400481103,0
+AKO-A.US,D,20120511,000000,18.2859,18.3277,18.1198,18.3277,1895.0501944087,0
+AKO-A.US,D,20120514,000000,18.7034,18.7034,18.3277,18.3277,439.77523533289,0
+AKO-A.US,D,20120515,000000,17.984,18.0587,17.6732,17.8781,15806.160507385,0
+AKO-A.US,D,20120516,000000,17.9626,18.0528,17.9626,18.0528,726.09260166202,0
+AKO-A.US,D,20120517,000000,17.716,17.716,17.716,17.716,324.4243539341,0
+AKO-A.US,D,20120518,000000,17.8781,17.8781,17.8781,17.8781,542.76709372466,0
+AKO-A.US,D,20120521,000000,17.4538,17.6373,17.4538,17.6053,1019.6193980786,0
+AKO-A.US,D,20120522,000000,17.9626,17.9626,17.9626,17.9626,154.48778758766,0
+AKO-A.US,D,20120523,000000,17.5286,17.8723,17.5286,17.7781,507.74986187146,0
+AKO-A.US,D,20120524,000000,17.6791,17.7024,17.6791,17.7024,288.37720349697,0
+AKO-A.US,D,20120525,000000,17.7082,18.0528,17.2266,17.5713,1592.2541307369,0
+AKO-A.US,D,20120529,000000,17.3266,17.6373,17.3266,17.5334,738.45162466904,0
+AKO-A.US,D,20120530,000000,17.4393,17.5984,16.9586,17.516,1163.8079998271,0
+AKO-A.US,D,20120531,000000,17.4189,17.6053,17.3984,17.4955,1889.9006014891,0
+AKO-A.US,D,20120601,000000,17.4257,17.4257,17.1188,17.1188,291.46695924873,0
+AKO-A.US,D,20120604,000000,16.7664,17.1111,16.7179,17.0188,12867.802787469,0
+AKO-A.US,D,20120605,000000,16.7101,17.0479,16.7043,17.0479,3635.6126012297,0
+AKO-A.US,D,20120607,000000,17.0072,17.2266,16.9868,17.1916,1895.0501944087,0
+AKO-A.US,D,20120608,000000,17.1916,18.0305,17.1916,17.5635,1163.8079998271,0
+AKO-A.US,D,20120611,000000,17.3655,17.7082,17.3655,17.7082,34108.843662189,0
+AKO-A.US,D,20120612,000000,17.8655,17.8655,17.5984,17.5984,2183.4273979057,0
+AKO-A.US,D,20120614,000000,17.7334,17.8781,17.7334,17.8781,13521.801088256,0
+AKO-A.US,D,20120615,000000,17.9403,17.9403,17.8587,17.9403,16983.357448804,0
+AKO-A.US,D,20120618,000000,18.3325,18.3325,18.1276,18.1276,582.93391849746,0
+AKO-A.US,D,20120619,000000,18.1276,18.2568,17.9694,18.0228,582.93391849746,0
+AKO-A.US,D,20120620,000000,18.0869,18.0869,17.9975,17.9975,439.77523533289,0
+AKO-A.US,D,20120625,000000,17.7908,17.7908,17.5868,17.6169,3626.3433339745,0
+AKO-A.US,D,20120626,000000,17.6791,17.8781,17.5334,17.8781,1975.3838439543,0
+AKO-A.US,D,20120627,000000,17.8859,17.8859,17.8781,17.8781,288.37720349697,0
+AKO-A.US,D,20120628,000000,17.847,18.0528,17.847,18.0528,582.93391849746,0
+AKO-A.US,D,20120629,000000,18.0528,18.3742,18.0528,18.2364,726.09260166202,0
+AKO-A.US,D,20120702,000000,18.2306,18.2306,18.2306,18.2306,156.5476247555,0
+AKO-A.US,D,20120703,000000,18.5558,18.9122,18.383,18.383,3928.1094790624,0
+AKO-A.US,D,20120705,000000,18.383,18.9044,18.0034,18.7539,5688.2403389778,0
+AKO-A.US,D,20120706,000000,18.3742,18.5112,18.3549,18.4005,2966.1655216832,0
+AKO-A.US,D,20120709,000000,18.7238,18.9044,18.4976,18.9044,1746.7419183245,0
+AKO-A.US,D,20120710,000000,18.9044,18.918,18.7752,18.8423,11110.761683305,0
+AKO-A.US,D,20120711,000000,19.051,19.2569,19.051,19.2569,1163.8079998271,0
+AKO-A.US,D,20120712,000000,19.4471,19.4471,18.8976,19.2569,1241.0518936209,0
+AKO-A.US,D,20120713,000000,19.2743,19.3588,19.2743,19.2889,726.09260166202,0
+AKO-A.US,D,20120716,000000,18.9335,19.221,18.4976,19.221,1309.0265201595,0
+AKO-A.US,D,20120717,000000,18.9122,19.4413,18.9122,19.4413,2007.3113200557,0
+AKO-A.US,D,20120718,000000,18.8898,19.221,18.5248,19.1239,2469.7447642348,0
+AKO-A.US,D,20120720,000000,19.3181,19.3181,19.3181,19.3181,582.93391849746,0
+AKO-A.US,D,20120723,000000,19.0966,19.0966,19.021,19.021,1895.0501944087,0
+AKO-A.US,D,20120725,000000,19.0141,19.118,18.4296,18.5684,6862.3475246441,0
+AKO-A.US,D,20120726,000000,18.5957,19.2743,18.5957,19.2365,1981.5633554578,0
+AKO-A.US,D,20120727,000000,19.2365,19.2365,18.8695,19.2142,53505.300353111,0
+AKO-A.US,D,20120730,000000,18.6141,19.2569,18.6141,19.2569,2258.6114545317,0
+AKO-A.US,D,20120731,000000,19.2617,19.2617,19.0743,19.2569,3389.4620596734,0
+AKO-A.US,D,20120801,000000,19.2569,19.2569,18.7034,19.0278,5406.0426469843,0
+AKO-A.US,D,20120802,000000,18.9122,18.9122,18.9122,18.9122,726.09260166202,0
+AKO-A.US,D,20120803,000000,19.051,19.2491,18.7947,19.2491,1829.135405038,0
+AKO-A.US,D,20120806,000000,19.2287,19.2491,19.2287,19.2423,582.93391849746,0
+AKO-A.US,D,20120807,000000,19.0141,19.2287,19.0141,19.0141,3374.0132809146,0
+AKO-A.US,D,20120808,000000,18.9792,19.1025,18.6344,18.9792,10178.685364859,0
+AKO-A.US,D,20120809,000000,19.0442,19.3646,18.8491,18.8491,1019.6193980786,0
+AKO-A.US,D,20120810,000000,18.8423,19.1666,18.7752,18.9403,4118.6444170871,0
+AKO-A.US,D,20120813,000000,18.8898,18.8898,18.7616,18.7616,440.8051539168,0
+AKO-A.US,D,20120814,000000,18.6344,18.8384,18.4296,18.5325,3229.8246791661,0
+AKO-A.US,D,20120815,000000,18.2917,18.4976,18.2917,18.4976,9402.1267525853,0
+AKO-A.US,D,20120816,000000,18.4655,18.4655,18.3616,18.4296,873.37095916226,0
+AKO-A.US,D,20120817,000000,18.4083,18.6713,18.4083,18.6344,1133.9403608935,0
+AKO-A.US,D,20120820,000000,18.2645,18.6025,18.2306,18.4655,2687.0575854414,0
+AKO-A.US,D,20120821,000000,18.2092,18.65,18.1539,18.5325,15211.897484465,0
+AKO-A.US,D,20120822,000000,18.5248,18.5616,18.3947,18.3947,12640.190780422,0
+AKO-A.US,D,20120823,000000,18.3549,18.3616,18.2568,18.2568,2907.4601623999,0
+AKO-A.US,D,20120824,000000,17.7082,18.2228,17.7082,18.2228,1895.0501944087,0
+AKO-A.US,D,20120827,000000,17.984,17.984,17.8053,17.914,582.93391849746,0
+AKO-A.US,D,20120828,000000,18.0869,18.0869,17.5489,18.0528,7438.0720130541,0
+AKO-A.US,D,20120829,000000,18.1198,18.3616,18.1198,18.2917,3288.5300384494,0
+AKO-A.US,D,20120830,000000,18.383,18.383,18.3277,18.3277,4217.5166011432,0
+AKO-A.US,D,20120831,000000,18.6859,18.7189,18.5403,18.5403,6550.282193717,0
+AKO-A.US,D,20120904,000000,18.216,18.216,18.184,18.184,1050.5169555961,0
+AKO-A.US,D,20120906,000000,18.4238,18.6976,18.4238,18.6645,439.77523533289,0
+AKO-A.US,D,20120907,000000,18.5684,18.7034,18.5684,18.7034,582.93391849746,0
+AKO-A.US,D,20120910,000000,18.7034,18.7034,18.7034,18.7034,3938.4086649015,0
+AKO-A.US,D,20120911,000000,18.7034,18.7034,18.4296,18.6344,40411.945395765,0
+AKO-A.US,D,20120912,000000,18.7238,18.7811,18.6713,18.7616,57188.289209201,0
+AKO-A.US,D,20120913,000000,18.7616,18.8423,18.7616,18.8423,10325.96372236,0
+AKO-A.US,D,20120914,000000,18.8423,19.1025,18.4238,18.6859,8726.5001615352,0
+AKO-A.US,D,20120917,000000,18.3413,18.5112,18.3413,18.3616,1895.0501944087,0
+AKO-A.US,D,20120918,000000,18.4655,18.8219,18.4655,18.5684,706.52414856759,0
+AKO-A.US,D,20120919,000000,18.7879,18.7879,18.5616,18.7034,613.83147601499,0
+AKO-A.US,D,20120920,000000,18.7947,19.1433,18.7811,18.9792,25028.051507785,0
+AKO-A.US,D,20120921,000000,18.8772,19.6064,18.8772,18.9792,4172.2001834509,0
+AKO-A.US,D,20120924,000000,18.9122,19.1743,18.9122,19.1743,439.77523533289,0
+AKO-A.US,D,20120925,000000,19.2491,19.5919,19.2491,19.5919,14982.225640251,0
+AKO-A.US,D,20120926,000000,19.152,19.4054,19.152,19.3889,873.37095916226,0
+AKO-A.US,D,20120927,000000,19.2812,19.4617,19.2569,19.4617,5085.7379673859,0
+AKO-A.US,D,20120928,000000,19.2743,19.3442,18.9257,19.0646,7506.0466395927,0
+AKO-A.US,D,20121001,000000,18.9743,19.5316,18.9743,19.1801,14873.054270356,0
+AKO-A.US,D,20121002,000000,19.2569,19.2569,19.118,19.118,492.30108311269,0
+AKO-A.US,D,20121003,000000,19.0063,19.2812,19.0063,19.2617,674.59667246614,0
+AKO-A.US,D,20121004,000000,19.5316,19.5773,19.3249,19.418,14509.493010233,0
+AKO-A.US,D,20121005,000000,19.4471,19.6064,19.4471,19.4812,6836.5995600461,0
+AKO-A.US,D,20121008,000000,19.8044,19.8909,19.3365,19.8909,3780.8311215621,0
+AKO-A.US,D,20121009,000000,20.1133,20.3501,20.0831,20.3501,18541.624266271,0
+AKO-A.US,D,20121010,000000,20.288,20.3249,20.053,20.3249,726.09260166202,0
+AKO-A.US,D,20121011,000000,20.6006,21.0502,20.6006,20.7686,582.93391849746,0
+AKO-A.US,D,20121012,000000,20.6638,20.6638,20.6638,20.6638,288.37720349697,0
+AKO-A.US,D,20121015,000000,20.6638,20.7978,20.6638,20.7978,288.37720349697,0
+AKO-A.US,D,20121016,000000,20.9521,21.623,20.9521,21.4017,1453.215121908,0
+AKO-A.US,D,20121017,000000,21.1959,21.6298,21.1959,21.6298,1468.6639006667,0
+AKO-A.US,D,20121018,000000,21.8765,22.8038,21.8687,22.0056,5571.8595389951,0
+AKO-A.US,D,20121019,000000,21.8541,21.8687,21.5988,21.8687,6753.1761547488,0
+AKO-A.US,D,20121022,000000,21.6356,21.6609,21.3026,21.4619,7792.3640059218,0
+AKO-A.US,D,20121023,000000,21.292,21.524,21.292,21.524,3196.8672844807,0
+AKO-A.US,D,20121024,000000,21.6298,21.8833,21.2483,21.3182,24548.109447679,0
+AKO-A.US,D,20121025,000000,21.3104,21.3289,21.2337,21.3289,4869.4550647632,0
+AKO-A.US,D,20121026,000000,21.057,21.057,21.057,21.057,154.48778758766,0
+AKO-A.US,D,20121031,000000,21.057,21.057,21.057,21.057,154.48778758766,0
+AKO-A.US,D,20121101,000000,21.1736,21.6153,21.0104,21.2958,4197.9481480488,0
+AKO-A.US,D,20121102,000000,21.2958,21.2958,21.2958,21.2958,154.48778758766,0
+AKO-A.US,D,20121105,000000,21.1628,21.1628,20.7686,21.0356,1532.5188528696,0
+AKO-A.US,D,20121106,000000,20.8347,20.9803,20.6522,20.9803,12417.728366296,0
+AKO-A.US,D,20121107,000000,20.7182,20.7182,20.4715,20.6094,5002.3145620886,0
+AKO-A.US,D,20121108,000000,20.2608,20.588,20.2608,20.588,7183.6821228264,0
+AKO-A.US,D,20121109,000000,20.7686,20.7686,20.4365,20.6638,7338.1699104141,0
+AKO-A.US,D,20121112,000000,20.6522,20.6522,20.6522,20.6522,2036.1490404054,0
+AKO-A.US,D,20121113,000000,20.659,20.659,20.3764,20.6472,2036.1490404054,0
+AKO-A.US,D,20121114,000000,20.5055,20.5055,20.2802,20.4638,582.93391849746,0
+AKO-A.US,D,20121115,000000,20.5551,20.9667,20.3404,20.8347,11379.570433707,0
+AKO-A.US,D,20121116,000000,20.7619,20.7619,20.6997,20.6997,288.37720349697,0
+AKO-A.US,D,20121119,000000,20.9589,21.2007,20.9589,21.023,530.40807071765,0
+AKO-A.US,D,20121120,000000,21.3377,21.3377,21.0638,21.1463,600.44253442406,0
+AKO-A.US,D,20121121,000000,21.0172,21.0172,20.6385,20.7182,3287.5001198655,0
+AKO-A.US,D,20121123,000000,20.79,20.9075,20.79,20.9075,439.77523533289,0
+AKO-A.US,D,20121126,000000,20.659,20.659,20.5142,20.5948,582.93391849746,0
+AKO-A.US,D,20121127,000000,20.6307,20.9201,20.6307,20.9201,1746.7419183245,0
+AKO-A.US,D,20121128,000000,20.6385,20.9968,20.6307,20.9968,2183.4273979057,0
+AKO-A.US,D,20121129,000000,21.0638,21.0638,20.8347,20.8347,1746.7419183245,0
+AKO-A.US,D,20121130,000000,20.7686,21.0172,20.6706,20.8046,34734.004242626,0
+AKO-A.US,D,20121203,000000,20.6472,20.7754,20.5609,20.6638,4928.1604240465,0
+AKO-A.US,D,20121204,000000,20.1133,20.8939,20.1133,20.8221,5182.5503142742,0
+AKO-A.US,D,20121205,000000,20.659,20.9075,20.5822,20.8997,4976.5665974906,0
+AKO-A.US,D,20121206,000000,20.9337,20.9667,20.7686,20.7686,5623.355468191,0
+AKO-A.US,D,20121207,000000,21.0444,21.1959,20.8939,21.1959,1453.215121908,0
+AKO-A.US,D,20121210,000000,21.6406,21.6406,20.6997,20.6997,4701.5783355846,0
+AKO-A.US,D,20121211,000000,20.6997,20.7327,20.4269,20.5754,26898.38365618,0
+AKO-A.US,D,20121212,000000,20.5609,21.0502,20.5609,20.9803,4360.6752843078,0
+AKO-A.US,D,20121213,000000,20.8939,20.9395,20.8181,20.9201,1800.2976846883,0
+AKO-A.US,D,20121214,000000,20.7133,20.9395,20.3978,20.9395,17496.256903595,0
+AKO-A.US,D,20121217,000000,20.9337,20.9443,20.7832,20.7832,4684.069719658,0
+AKO-A.US,D,20121218,000000,20.7065,21.2279,20.6793,21.1114,1982.5932740417,0
+AKO-A.US,D,20121219,000000,20.9744,20.9744,20.7619,20.9142,1163.8079998271,0
+AKO-A.US,D,20121220,000000,20.6385,20.8861,20.6307,20.8793,2219.4745483428,0
+AKO-A.US,D,20121221,000000,21.1385,21.1385,20.6472,20.9337,2295.6885235527,0
+AKO-A.US,D,20121224,000000,20.9075,20.9075,20.9075,20.9075,200.83412386396,0
+AKO-A.US,D,20121227,000000,20.6706,20.6706,20.3686,20.3686,569.54497690652,0
+AKO-A.US,D,20121228,000000,20.1647,20.4269,20.1647,20.4269,730.2122759977,0
+AKO-A.US,D,20121231,000000,20.4045,20.588,20.4045,20.588,2672.6387252666,0
+AKO-A.US,D,20130102,000000,20.7259,21.057,20.7259,21.057,4880.7841691863,0
+AKO-A.US,D,20130103,000000,20.9589,20.9589,20.9589,20.9589,154.48778758766,0
+AKO-A.US,D,20130104,000000,20.856,20.856,20.7327,20.7327,439.77523533289,0
+AKO-A.US,D,20130107,000000,20.7619,20.8638,20.7619,20.8638,582.93391849746,0
+AKO-A.US,D,20130108,000000,20.8347,20.9667,20.6522,20.6522,2765.3313978192,0
+AKO-A.US,D,20130109,000000,20.8638,21.125,20.8638,21.125,2470.7746828187,0
+AKO-A.US,D,20130110,000000,21.0755,21.2823,21.0755,21.2483,1256.5006723797,0
+AKO-A.US,D,20130111,000000,21.2201,21.4279,21.1812,21.324,2036.1490404054,0
+AKO-A.US,D,20130114,000000,21.2201,21.2279,21.1172,21.2279,582.93391849746,0
+AKO-A.US,D,20130115,000000,20.9075,21.0755,20.79,21.0104,11662.798044285,0
+AKO-A.US,D,20130116,000000,20.9075,21.2823,20.7133,21.2823,14883.353456195,0
+AKO-A.US,D,20130117,000000,21.1736,21.1736,20.9667,21.1736,873.37095916226,0
+AKO-A.US,D,20130118,000000,21.0706,21.189,20.8715,21.189,2036.1490404054,0
+AKO-A.US,D,20130122,000000,21.3182,21.3182,20.9667,20.9667,2043.3584704928,0
+AKO-A.US,D,20130123,000000,20.8046,21.0755,20.7832,21.0755,1746.7419183245,0
+AKO-A.US,D,20130124,000000,20.9201,20.9744,20.8715,20.9744,439.77523533289,0
+AKO-A.US,D,20130125,000000,21.0755,21.5804,21.0755,21.4561,2326.5860810702,0
+AKO-A.US,D,20130128,000000,21.4017,21.6153,21.2396,21.3453,8639.9870004861,0
+AKO-A.US,D,20130129,000000,21.3959,21.559,21.3959,21.559,439.77523533289,0
+AKO-A.US,D,20130130,000000,21.4765,21.4765,21.359,21.4483,1163.8079998271,0
+AKO-A.US,D,20130131,000000,21.492,21.492,21.3026,21.3891,10906.837803689,0
+AKO-A.US,D,20130201,000000,21.4143,21.6541,21.3658,21.6541,6625.466250343,0
+AKO-A.US,D,20130204,000000,21.5425,21.6298,21.492,21.6298,18379.927048596,0
+AKO-A.US,D,20130205,000000,21.6473,22.4726,21.6473,22.1658,4800.4505196407,0
+AKO-A.US,D,20130206,000000,22.1658,22.26,22.1658,22.26,439.77523533289,0
+AKO-A.US,D,20130207,000000,22.157,22.157,22.0541,22.0541,288.37720349697,0
+AKO-A.US,D,20130208,000000,22.157,22.1785,22.1309,22.1785,11866.7219239,0
+AKO-A.US,D,20130211,000000,22.157,22.3289,21.9367,22.2124,4800.4505196407,0
+AKO-A.US,D,20130212,000000,22.2318,22.3289,22.0056,22.1921,3780.8311215621,0
+AKO-A.US,D,20130214,000000,22.2192,22.3358,22.1008,22.3358,3807.609004744,0
+AKO-A.US,D,20130215,000000,22.3435,22.3435,22.3435,22.3435,154.48778758766,0
+AKO-A.US,D,20130219,000000,22.3008,22.3504,22.2124,22.2804,2470.7746828187,0
+AKO-A.US,D,20130220,000000,22.157,22.2483,21.2551,21.4415,1785.8788245134,0
+AKO-A.US,D,20130221,000000,21.8687,21.8687,20.9589,21.2881,14900.862072122,0
+AKO-A.US,D,20130222,000000,21.5745,21.5745,21.5745,21.5745,154.48778758766,0
+AKO-A.US,D,20130225,000000,21.5939,22.1503,21.5939,22.0056,2382.2016846018,0
+AKO-A.US,D,20130226,000000,22.0415,22.0415,21.76,21.8833,5019.8231780152,0
+AKO-A.US,D,20130227,000000,21.7736,22.0804,21.7736,21.8959,15116.115056161,0
+AKO-A.US,D,20130228,000000,22.0056,22.928,22.0056,22.928,3052.6786827323,0
+AKO-A.US,D,20130301,000000,22.3504,22.9212,21.524,22.9212,11559.806185893,0
+AKO-A.US,D,20130304,000000,22.8668,23.4309,22.8668,23.4309,3229.8246791661,0
+AKO-A.US,D,20130305,000000,23.3834,23.3834,22.1658,22.6309,3928.1094790624,0
+AKO-A.US,D,20130306,000000,22.4533,22.461,22.4387,22.4387,726.09260166202,0
+AKO-A.US,D,20130307,000000,22.3504,22.3504,21.9367,22.2483,1019.6193980786,0
+AKO-A.US,D,20130308,000000,22.0056,22.2804,21.9921,22.2804,26028.10245277,0
+AKO-A.US,D,20130311,000000,22.2124,22.3435,22.0056,22.0483,1815.746463447,0
+AKO-A.US,D,20130312,000000,22.3231,22.3231,22.3231,22.3231,154.48778758766,0
+AKO-A.US,D,20130313,000000,22.1095,22.4872,22.1095,22.4872,1163.8079998271,0
+AKO-A.US,D,20130314,000000,22.5571,22.5571,22.2124,22.4182,5959.1089265482,0
+AKO-A.US,D,20130315,000000,22.5203,22.5203,22.5203,22.5203,154.48778758766,0
+AKO-A.US,D,20130319,000000,22.1435,22.1435,22.1435,22.1435,154.48778758766,0
+AKO-A.US,D,20130320,000000,21.6356,22.095,21.6356,22.095,439.77523533289,0
+AKO-A.US,D,20130321,000000,22.0056,22.0056,21.8599,21.8687,1511.9204811913,0
+AKO-A.US,D,20130322,000000,21.4143,21.8959,21.4143,21.76,768.31926360265,0
+AKO-A.US,D,20130325,000000,21.4561,21.8687,21.2075,21.2143,1062.8759786031,0
+AKO-A.US,D,20130326,000000,21.492,21.7221,21.492,21.7221,288.37720349697,0
+AKO-A.US,D,20130327,000000,21.3182,21.7221,21.3026,21.5425,1391.4200068729,0
+AKO-A.US,D,20130328,000000,21.8212,22.0202,21.8212,22.0202,288.37720349697,0
+AKO-A.US,D,20130401,000000,21.4415,21.691,21.4415,21.691,333.69362118936,0
+AKO-A.US,D,20130402,000000,21.7095,21.9037,21.5939,21.9037,5461.6582505159,0
+AKO-A.US,D,20130403,000000,21.9037,22.2318,21.9037,22.0872,1233.8424635335,0
+AKO-A.US,D,20130404,000000,21.9716,22.1367,21.6473,22.026,12583.545258307,0
+AKO-A.US,D,20130405,000000,22.0056,22.3833,21.89,22.3833,6718.1589228956,0
+AKO-A.US,D,20130408,000000,21.8541,21.8541,21.4483,21.7221,4542.9708736613,0
+AKO-A.US,D,20130409,000000,21.8959,21.8959,21.8959,21.8959,1600.4934794082,0
+AKO-A.US,D,20130410,000000,21.7036,21.7969,21.3658,21.7911,2207.1155253358,0
+AKO-A.US,D,20130411,000000,21.524,21.524,21.0755,21.2279,3003.2425907042,0
+AKO-A.US,D,20130412,000000,21.2958,21.3182,21.1736,21.2551,1606.6729909117,0
+AKO-A.US,D,20130415,000000,21.0172,21.0172,20.9744,20.9744,288.37720349697,0
+AKO-A.US,D,20130416,000000,20.7473,20.9443,20.7327,20.9443,873.37095916226,0
+AKO-A.US,D,20130417,000000,20.8861,20.9395,20.4492,20.9395,3975.4857339226,0
+AKO-A.US,D,20130418,000000,20.9443,21.2075,20.7686,20.7686,4645.962732053,0
+AKO-A.US,D,20130419,000000,21.0104,21.2337,20.6307,20.7686,30076.71240615,0
+AKO-A.US,D,20130422,000000,20.6094,20.9395,20.4949,20.8347,20763.158651782,0
+AKO-A.US,D,20130423,000000,20.8288,21.0298,20.8288,21.0298,873.37095916226,0
+AKO-A.US,D,20130424,000000,20.8715,21.1812,20.79,21.1812,1019.6193980786,0
+AKO-A.US,D,20130425,000000,21.1736,21.1736,21.1736,21.1736,288.37720349697,0
+AKO-A.US,D,20130426,000000,20.9337,21.0104,20.9337,21.0104,582.93391849746,0
+AKO-A.US,D,20130429,000000,21.2881,21.623,21.1736,21.623,2470.7746828187,0
+AKO-A.US,D,20130430,000000,21.8047,21.9114,21.3377,21.7221,4946.698958557,0
+AKO-A.US,D,20130501,000000,21.7221,21.7911,21.7221,21.7911,410.93751498319,0
+AKO-A.US,D,20130502,000000,21.9231,21.9231,21.9231,21.9231,1575.7754333942,0
+AKO-A.US,D,20130503,000000,22.0736,22.0736,21.8047,21.8047,288.37720349697,0
+AKO-A.US,D,20130507,000000,21.7309,21.7969,21.5367,21.7309,1959.9350651955,0
+AKO-A.US,D,20130508,000000,21.623,21.8959,21.3512,21.8959,1491.3221095129,0
+AKO-A.US,D,20130509,000000,21.76,22.1785,21.76,22.1707,19628.188372305,0
+AKO-A.US,D,20130510,000000,21.8047,21.8047,21.5988,21.6541,652.96838220386,0
+AKO-A.US,D,20130513,000000,21.3813,21.3813,21.1114,21.3182,2154.589677556,0
+AKO-A.US,D,20130514,000000,21.2483,21.292,21.0172,21.292,726.09260166202,0
+AKO-A.US,D,20130515,000000,20.9395,21.1736,20.9395,21.1736,439.77523533289,0
+AKO-A.US,D,20130516,000000,21.4211,21.6968,21.4211,21.559,3121.6832278547,0
+AKO-A.US,D,20130517,000000,21.2881,21.559,21.0298,21.1114,997.99110781631,0
+AKO-A.US,D,20130520,000000,21.1812,21.3736,21.1114,21.3736,1033.0083396695,0
+AKO-A.US,D,20130521,000000,21.0988,21.0988,21.0026,21.0026,726.09260166202,0
+AKO-A.US,D,20130522,000000,21.2823,21.2823,20.5142,21.0444,2910.5499181516,0
+AKO-A.US,D,20130523,000000,20.9744,20.9744,20.9744,20.9744,154.48778758766,0
+AKO-A.US,D,20130524,000000,20.7133,20.989,20.4307,20.6472,2183.4273979057,0
+AKO-A.US,D,20130528,000000,20.3686,20.3686,20.1492,20.1492,941.34558570084,0
+AKO-A.US,D,20130529,000000,20.12,20.1793,19.8307,19.8773,3890.0024914574,0
+AKO-A.US,D,20130530,000000,19.8307,20.1133,19.8307,19.8948,8719.2907314478,0
+AKO-A.US,D,20130531,000000,19.8307,20.5609,19.8307,20.5278,15613.565732193,0
+AKO-A.US,D,20130603,000000,20.2521,20.2521,20.0113,20.0453,2672.6387252666,0
+AKO-A.US,D,20130604,000000,20.0113,20.0113,20.0113,20.0113,154.48778758766,0
+AKO-A.US,D,20130605,000000,19.9763,20.2521,19.9763,20.2521,582.93391849746,0
+AKO-A.US,D,20130606,000000,20.1133,20.2521,20.1133,20.1492,2052.6277377481,0
+AKO-A.US,D,20130607,000000,19.9618,20.1831,19.3646,19.786,4125.8538471746,0
+AKO-A.US,D,20130610,000000,19.3442,19.3442,18.8772,19.0743,9468.041541956,0
+AKO-A.US,D,20130611,000000,18.6976,19.0364,18.6976,19.0364,7790.304168754,0
+AKO-A.US,D,20130612,000000,18.9937,19.0569,18.9335,19.051,11020.12884792,0
+AKO-A.US,D,20130613,000000,19.2491,19.786,19.2491,19.5919,2765.3313978192,0
+AKO-A.US,D,20130614,000000,19.6355,19.7647,19.4132,19.7647,873.37095916226,0
+AKO-A.US,D,20130617,000000,20.0375,20.288,19.9288,20.1278,3780.8311215621,0
+AKO-A.US,D,20130618,000000,20.0453,20.0831,19.3996,19.6686,37311.890458173,0
+AKO-A.US,D,20130619,000000,19.8044,19.8044,18.7811,19.5773,5219.6273832952,0
+AKO-A.US,D,20130620,000000,19.0278,19.0278,18.1985,18.1985,21149.378120751,0
+AKO-A.US,D,20130621,000000,17.8781,18.7238,17.6237,18.4869,15436.419735759,0
+AKO-A.US,D,20130624,000000,18.4869,18.6713,17.8781,18.6713,15623.864918032,0
+AKO-A.US,D,20130625,000000,18.5112,18.6344,18.4655,18.4655,631.34009194159,0
+AKO-A.US,D,20130626,000000,18.5742,18.5742,18.2364,18.5684,6626.4961689269,0
+AKO-A.US,D,20130627,000000,18.6344,18.6344,18.3947,18.6344,85466.763767832,0
+AKO-A.US,D,20130628,000000,18.3616,18.7752,18.3616,18.7752,29603.979776132,0
+AKO-A.US,D,20130701,000000,18.5112,18.8073,18.4296,18.8073,50038.594399644,0
+AKO-A.US,D,20130702,000000,18.8423,18.8423,18.5616,18.6976,2925.9986969104,0
+AKO-A.US,D,20130703,000000,18.5558,18.5558,18.4655,18.4655,362.53134153905,0
+AKO-A.US,D,20130705,000000,18.2043,18.3742,17.8247,18.1985,12025.329385824,0
+AKO-A.US,D,20130708,000000,18.0869,18.0869,17.8781,18.0169,2793.139199585,0
+AKO-A.US,D,20130709,000000,17.8247,17.9772,17.7412,17.9471,13699.977003274,0
+AKO-A.US,D,20130710,000000,17.8101,17.914,17.5334,17.6732,31818.304731555,0
+AKO-A.US,D,20130711,000000,17.4111,17.7334,17.1364,17.6684,52916.18692311,0
+AKO-A.US,D,20130712,000000,17.4955,18.0723,17.4955,18.0723,2183.4273979057,0
+AKO-A.US,D,20130715,000000,18.2092,18.3616,18.1539,18.1539,2017.6105058949,0
+AKO-A.US,D,20130716,000000,18.0869,18.2228,18.0869,18.2228,1311.0863573273,0
+AKO-A.US,D,20130717,000000,18.4296,18.9792,18.3325,18.7752,24646.981631736,0
+AKO-A.US,D,20130718,000000,18.5481,18.5481,18.3947,18.3947,955.76444587569,0
+AKO-A.US,D,20130719,000000,18.417,18.417,18.1539,18.2228,811.5758441272,0
+AKO-A.US,D,20130722,000000,17.984,17.9917,17.914,17.914,959.88412021136,0
+AKO-A.US,D,20130723,000000,17.914,17.914,17.8781,17.8781,582.93391849746,0
+AKO-A.US,D,20130724,000000,17.914,17.914,17.6373,17.7781,23362.673157591,0
+AKO-A.US,D,20130725,000000,17.5713,17.847,17.5713,17.847,5368.9655779633,0
+AKO-A.US,D,20130726,000000,17.7412,17.7412,17.7412,17.7412,23557.327769951,0
+AKO-A.US,D,20130729,000000,17.847,17.847,17.6053,17.6373,1674.6476174503,0
+AKO-A.US,D,20130730,000000,17.5548,17.5984,17.2042,17.2664,3928.1094790624,0
+AKO-A.US,D,20130731,000000,17.3266,17.6732,17.3266,17.6732,1640.660304181,0
+AKO-A.US,D,20130801,000000,17.7412,17.7412,17.3266,17.3266,2457.3857412278,0
+AKO-A.US,D,20130802,000000,17.2042,17.3208,17.0324,17.1916,18077.130984925,0
+AKO-A.US,D,20130805,000000,17.1916,17.1916,16.9868,17.0266,8073.5317793314,0
+AKO-A.US,D,20130806,000000,16.9926,16.9926,16.7664,16.9149,9790.4060587223,0
+AKO-A.US,D,20130807,000000,16.9499,16.9499,16.6974,16.6974,3222.6152490787,0
+AKO-A.US,D,20130808,000000,17.3655,17.3655,16.8469,17.0188,10969.662837308,0
+AKO-A.US,D,20130809,000000,17.1237,17.1237,17.0072,17.0188,17601.308599155,0
+AKO-A.US,D,20130812,000000,17.1237,17.1237,17.0324,17.0547,11264.219552308,0
+AKO-A.US,D,20130813,000000,17.0878,17.1567,16.9868,17.1567,2754.0022933961,0
+AKO-A.US,D,20130814,000000,17.1567,17.4325,17.1567,17.1916,3468.765790635,0
+AKO-A.US,D,20130815,000000,17.2042,17.248,17.1188,17.248,1163.8079998271,0
+AKO-A.US,D,20130816,000000,17.248,17.248,16.9586,17.0188,21243.100711888,0
+AKO-A.US,D,20130819,000000,16.8537,16.9809,16.5324,16.6635,3070.1872986589,0
+AKO-A.US,D,20130820,000000,16.5324,16.6828,16.1945,16.5042,58479.807113434,0
+AKO-A.US,D,20130821,000000,16.4916,16.6635,16.4916,16.5867,4360.6752843078,0
+AKO-A.US,D,20130822,000000,16.677,16.677,16.677,16.677,1889.9006014891,0
+AKO-A.US,D,20130823,000000,16.5101,16.677,16.3965,16.5187,3682.9888560899,0
+AKO-A.US,D,20130826,000000,16.677,16.677,16.2013,16.2013,1309.0265201595,0
+AKO-A.US,D,20130827,000000,16.1333,16.1401,15.2031,15.3624,6541.0129264617,0
+AKO-A.US,D,20130828,000000,15.1954,15.9546,15.0119,15.9546,56395.251899585,0
+AKO-A.US,D,20130829,000000,15.9546,15.976,15.7964,15.9187,22182.386460421,0
+AKO-A.US,D,20130830,000000,15.7119,16.1887,15.6468,16.0324,7209.4300874244,0
+AKO-A.US,D,20130903,000000,16.1052,16.1799,16.01,16.1799,582.93391849746,0
+AKO-A.US,D,20130904,000000,16.0324,16.0324,16.0324,16.0324,154.48778758766,0
+AKO-A.US,D,20130905,000000,15.7838,16.4343,15.7838,16.4343,7730.5688908867,0
+AKO-A.US,D,20130906,000000,16.3673,17.144,16.3673,16.745,266884.86248778,0
+AKO-A.US,D,20130909,000000,16.7781,16.815,16.7179,16.815,9629.7387596311,0
+AKO-A.US,D,20130910,000000,16.7731,17.0878,16.6974,17.0878,1163.8079998271,0
+AKO-A.US,D,20130911,000000,16.9723,17.3208,16.9723,17.3208,726.09260166202,0
+AKO-A.US,D,20130912,000000,17.1567,17.2266,17.1567,17.2266,618.98106893458,0
+AKO-A.US,D,20130913,000000,16.9926,16.9926,16.9926,16.9926,154.48778758766,0
+AKO-A.US,D,20130916,000000,16.9868,17.1916,16.9868,17.1849,2440.9070438851,0
+AKO-A.US,D,20130917,000000,17.0684,17.0684,16.7849,16.7849,3850.8655852685,0
+AKO-A.US,D,20130918,000000,16.7849,17.0188,16.7849,17.0188,726.09260166202,0
+AKO-A.US,D,20130919,000000,17.0188,17.1916,16.8829,16.8829,2837.4256986934,0
+AKO-A.US,D,20130920,000000,16.7781,17.0547,16.6431,17.0547,3787.0106330656,0
+AKO-A.US,D,20130923,000000,16.9033,17.8781,16.5615,17.8169,17702.240620379,0
+AKO-A.US,D,20130924,000000,17.8169,17.9344,17.5489,17.5489,6964.3094644519,0
+AKO-A.US,D,20130925,000000,17.5412,17.8101,17.3984,17.8101,3635.6126012297,0
+AKO-A.US,D,20130926,000000,17.646,17.847,17.5334,17.5334,1914.6186475031,0
+AKO-A.US,D,20130927,000000,17.5334,17.5334,17.0479,17.1237,12624.742001664,0
+AKO-A.US,D,20130930,000000,17.3431,17.6946,17.0188,17.2897,17430.342114224,0
+AKO-A.US,D,20131001,000000,17.2897,17.5412,17.2897,17.5334,4069.2083250591,0
+AKO-A.US,D,20131002,000000,17.7082,17.7082,17.7082,17.7082,366.65101587472,0
+AKO-A.US,D,20131003,000000,17.5286,17.5548,17.2596,17.4257,1675.6775360342,0
+AKO-A.US,D,20131004,000000,17.5984,17.7412,17.2596,17.5635,4720.1168700951,0
+AKO-A.US,D,20131007,000000,17.1489,17.6237,17.1489,17.5218,2545.9587394447,0
+AKO-A.US,D,20131008,000000,17.2266,17.3916,17.1567,17.1916,3510.9924525757,0
+AKO-A.US,D,20131009,000000,17.1994,17.1994,17.1994,17.1994,154.48778758766,0
+AKO-A.US,D,20131010,000000,17.1916,17.8101,17.1732,17.8101,8028.215361639,0
+AKO-A.US,D,20131011,000000,17.6305,17.6732,17.2266,17.6732,3490.3940808973,0
+AKO-A.US,D,20131014,000000,17.8723,17.8723,17.1916,17.2596,4946.698958557,0
+AKO-A.US,D,20131015,000000,17.1849,17.3984,17.0878,17.3984,5261.8540452359,0
+AKO-A.US,D,20131016,000000,17.3655,17.6732,17.3655,17.6732,4217.5166011432,0
+AKO-A.US,D,20131017,000000,17.5286,17.6732,17.5286,17.6373,3382.2526295859,0
+AKO-A.US,D,20131018,000000,17.7908,17.8781,17.6169,17.7412,7073.4808343472,0
+AKO-A.US,D,20131021,000000,17.9228,17.9228,17.6053,17.6121,1163.8079998271,0
+AKO-A.US,D,20131022,000000,17.9072,18.0082,17.8859,17.8859,3635.6126012297,0
+AKO-A.US,D,20131023,000000,17.8101,17.8723,17.748,17.8723,3984.7550011778,0
+AKO-A.US,D,20131025,000000,17.8169,17.8169,17.6169,17.6169,873.37095916226,0
+AKO-A.US,D,20131028,000000,17.4393,17.5334,17.4393,17.5334,1163.8079998271,0
+AKO-A.US,D,20131029,000000,17.3723,17.4955,17.3266,17.4955,1592.2541307369,0
+AKO-A.US,D,20131030,000000,17.315,17.5334,17.1916,17.516,16000.815119746,0
+AKO-A.US,D,20131031,000000,17.6606,18.1607,17.6528,17.7228,12214.834405265,0
+AKO-A.US,D,20131101,000000,17.5548,17.716,17.5218,17.716,1907.4092174157,0
+AKO-A.US,D,20131104,000000,17.0266,17.8101,17.0266,17.8101,7128.0665192949,0
+AKO-A.US,D,20131105,000000,17.8723,17.8723,17.6121,17.6121,1722.0238723105,0
+AKO-A.US,D,20131106,000000,17.4325,17.6237,17.2596,17.3984,9960.3426250687,0
+AKO-A.US,D,20131107,000000,17.1994,17.1994,17.0324,17.1237,3490.3940808973,0
+AKO-A.US,D,20131108,000000,17.0014,17.1111,17.0014,17.0625,1010.3501308233,0
+AKO-A.US,D,20131111,000000,16.9149,16.9149,16.3159,16.745,27921.092810011,0
+AKO-A.US,D,20131112,000000,16.3673,16.8625,16.1799,16.3673,5743.8559425094,0
+AKO-A.US,D,20131113,000000,16.0789,16.1488,15.9187,15.9867,18319.161852145,0
+AKO-A.US,D,20131114,000000,15.8216,15.9692,15.8216,15.9692,11385.74994521,0
+AKO-A.US,D,20131115,000000,15.8857,15.9187,15.843,15.9187,2765.3313978192,0
+AKO-A.US,D,20131118,000000,16.0362,16.0362,15.9187,15.9323,4069.2083250591,0
+AKO-A.US,D,20131119,000000,16.0936,16.0936,15.6546,15.6847,5258.7642894841,0
+AKO-A.US,D,20131120,000000,15.6673,15.7479,15.445,15.5381,8159.0150217965,0
+AKO-A.US,D,20131121,000000,15.6847,15.7197,15.3497,15.5954,12798.798242346,0
+AKO-A.US,D,20131122,000000,15.5012,15.9867,15.4711,15.9867,8585.4013155385,0
+AKO-A.US,D,20131125,000000,15.8284,16.0936,15.8284,16.0575,7841.8000979499,0
+AKO-A.US,D,20131126,000000,16.043,16.043,15.8031,15.9867,3490.3940808973,0
+AKO-A.US,D,20131127,000000,15.843,15.843,15.6673,15.7838,6792.3130609377,0
+AKO-A.US,D,20131129,000000,15.7119,15.7119,15.2663,15.4119,2005.2514828879,0
+AKO-A.US,D,20131202,000000,15.4119,15.6779,15.4119,15.4119,15270.602843748,0
+AKO-A.US,D,20131203,000000,15.2546,15.2546,14.9012,15.1575,9536.0161684946,0
+AKO-A.US,D,20131204,000000,15.1361,15.1361,14.9216,14.9585,5236.1060806379,0
+AKO-A.US,D,20131205,000000,15.2187,15.3497,15.2187,15.3497,288.37720349697,0
+AKO-A.US,D,20131206,000000,15.2119,15.2663,15.1284,15.1284,873.37095916226,0
+AKO-A.US,D,20131209,000000,15.2731,15.2731,15.2731,15.2731,401.66824772793,0
+AKO-A.US,D,20131210,000000,14.9585,15.2614,14.9585,15.2031,12944.016762678,0
+AKO-A.US,D,20131211,000000,15.1002,15.1633,14.9585,14.9585,11993.401909722,0
+AKO-A.US,D,20131212,000000,14.9798,14.9798,14.7449,14.7517,23913.679599986,0
+AKO-A.US,D,20131213,000000,14.5866,14.7517,14.5866,14.6468,3082.5463216659,0
+AKO-A.US,D,20131216,000000,14.5866,14.6963,14.4419,14.4419,11466.083594756,0
+AKO-A.US,D,20131217,000000,14.607,14.7643,14.408,14.408,7896.3857828975,0
+AKO-A.US,D,20131218,000000,14.408,14.5594,14.3711,14.5594,11873.931353987,0
+AKO-A.US,D,20131219,000000,14.5225,14.5779,14.5225,14.5671,2655.13010934,0
+AKO-A.US,D,20131220,000000,14.3876,14.6759,14.3876,14.5924,4923.0108311269,0
+AKO-A.US,D,20131223,000000,14.3051,14.7701,14.3051,14.6468,3830.2672135902,0
+AKO-A.US,D,20131224,000000,14.738,14.8245,14.6963,14.7866,6298.9820592411,0
+AKO-A.US,D,20131226,000000,14.7788,14.7788,14.5992,14.5992,2763.2715606514,0
+AKO-A.US,D,20131227,000000,14.4905,14.7303,14.4196,14.6837,7922.1337474955,0
+AKO-A.US,D,20131230,000000,14.3711,14.5099,14.2147,14.5099,1985.6830297935,0
+AKO-A.US,D,20131231,000000,14.4283,14.5157,14.4283,14.4672,2494.4628102488,0
+AKO-A.US,D,20140102,000000,14.572,14.7866,14.5458,14.6837,6856.1680131406,0
+AKO-A.US,D,20140103,000000,14.708,14.7866,14.708,14.7866,462.43344417908,0
+AKO-A.US,D,20140106,000000,14.607,14.7701,14.4905,14.5293,3045.4692526448,0
+AKO-A.US,D,20140107,000000,14.5099,14.5099,14.4672,14.4672,730.2122759977,0
+AKO-A.US,D,20140108,000000,14.3711,14.3798,14.3643,14.3711,2408.9795677837,0
+AKO-A.US,D,20140109,000000,14.2205,14.408,14.0487,14.2264,20988.71082166,0
+AKO-A.US,D,20140113,000000,14.3438,14.3438,14.0973,14.0973,663.26756804304,0
+AKO-A.US,D,20140114,000000,14.0623,14.0623,13.9273,13.9933,2124.7220386223,0
+AKO-A.US,D,20140115,000000,14.0244,14.0244,13.87,13.9807,1020.6493166625,0
+AKO-A.US,D,20140116,000000,13.9273,14.0011,13.8166,14.0011,4800.4505196407,0
+AKO-A.US,D,20140117,000000,13.9933,14.0623,13.8292,13.8642,5342.1876947814,0
+AKO-A.US,D,20140121,000000,13.9273,13.9273,13.5622,13.8224,39070.991399504,0
+AKO-A.US,D,20140122,000000,13.7526,13.7526,13.6991,13.7526,6797.4626538573,0
+AKO-A.US,D,20140123,000000,13.8224,13.8224,13.2942,13.4438,8578.1918854511,0
+AKO-A.US,D,20140124,000000,13.0544,13.301,12.6952,13.0661,52591.762569177,0
+AKO-A.US,D,20140127,000000,13.169,13.1836,12.7641,13.1088,22249.331168375,0
+AKO-A.US,D,20140128,000000,12.9301,12.9544,12.6524,12.9544,9711.1023277606,0
+AKO-A.US,D,20140129,000000,12.9301,12.9301,12.6185,12.7204,5149.5929195888,0
+AKO-A.US,D,20140130,000000,12.8583,12.8583,12.7349,12.7835,8074.5616979153,0
+AKO-A.US,D,20140131,000000,12.5971,12.6524,12.3457,12.6524,23519.220782346,0
+AKO-A.US,D,20140203,000000,12.5505,12.6262,12.3981,12.6262,47052.860424867,0
+AKO-A.US,D,20140204,000000,12.3796,12.8583,12.3796,12.8583,16995.716471811,0
+AKO-A.US,D,20140205,000000,13.0234,13.3991,12.8797,12.9593,70151.874424975,0
+AKO-A.US,D,20140206,000000,12.9593,13.0029,12.833,12.9486,14070.747693485,0
+AKO-A.US,D,20140207,000000,12.9544,12.968,12.5854,12.6952,2132.9613872937,0
+AKO-A.US,D,20140210,000000,12.8117,12.8243,12.6524,12.6903,4471.9064913709,0
+AKO-A.US,D,20140211,000000,12.5417,12.6903,12.4806,12.6903,12421.848040632,0
+AKO-A.US,D,20140212,000000,12.7204,12.7204,12.198,12.3583,20179.1948147,0
+AKO-A.US,D,20140213,000000,12.4466,12.4883,12.2903,12.3981,11343.52328327,0
+AKO-A.US,D,20140214,000000,12.6903,12.7204,12.435,12.7204,31998.540483741,0
+AKO-A.US,D,20140218,000000,12.3291,12.3728,12.1048,12.2835,24180.428513221,0
+AKO-A.US,D,20140219,000000,12.2135,12.2398,12.0194,12.0339,4088.7767781535,0
+AKO-A.US,D,20140220,000000,11.931,12.198,11.931,12.198,2911.5798367355,0
+AKO-A.US,D,20140221,000000,12.1515,12.2049,12.0194,12.0194,2921.8790225747,0
+AKO-A.US,D,20140224,000000,12.165,12.198,11.965,12.0068,5181.5203956903,0
+AKO-A.US,D,20140225,000000,12.068,12.3651,12.068,12.1048,2693.237096945,0
+AKO-A.US,D,20140226,000000,12.1048,12.2281,12.0437,12.1379,7499.8671280892,0
+AKO-A.US,D,20140227,000000,12.4127,12.5971,12.302,12.5175,5673.821478803,0
+AKO-A.US,D,20140228,000000,12.5175,12.5583,12.5175,12.5583,1022.7091538303,0
+AKO-A.US,D,20140303,000000,12.4272,12.9981,12.4068,12.4127,39146.17545613,0
+AKO-A.US,D,20140304,000000,12.5728,12.7991,12.5728,12.7991,639.57944061293,0
+AKO-A.US,D,20140305,000000,12.771,12.7991,12.4883,12.6903,3319.427595967,0
+AKO-A.US,D,20140306,000000,12.6739,12.6739,12.6466,12.6466,2006.2814014718,0
+AKO-A.US,D,20140307,000000,12.6524,12.6524,12.3291,12.3291,1245.1715679566,0
+AKO-A.US,D,20140310,000000,12.1447,12.1447,11.965,11.965,1102.012884792,0
+AKO-A.US,D,20140311,000000,12.0825,12.198,11.931,12.0019,7547.2433829494,0
+AKO-A.US,D,20140312,000000,11.931,12.0019,11.8281,11.8281,2684.9977482736,0
+AKO-A.US,D,20140313,000000,11.6825,11.7174,11.6388,11.7039,2078.3757023461,0
+AKO-A.US,D,20140314,000000,11.6388,11.6562,11.5436,11.6562,18989.638850276,0
+AKO-A.US,D,20140317,000000,11.6562,11.6825,11.5591,11.6504,19435.593597112,0
+AKO-A.US,D,20140318,000000,11.6223,12.1048,11.5951,12.0825,14041.909973135,0
+AKO-A.US,D,20140319,000000,12.0339,12.0339,11.5514,11.5514,18602.389462723,0
+AKO-A.US,D,20140320,000000,11.6883,11.6883,11.4369,11.5057,1698.3357448804,0
+AKO-A.US,D,20140321,000000,11.663,11.6825,11.5057,11.5864,1257.5305909636,0
+AKO-A.US,D,20140324,000000,11.4213,11.7174,11.4068,11.7174,1194.7055573446,0
+AKO-A.US,D,20140325,000000,11.7533,11.8145,11.7533,11.7932,2516.0911005111,0
+AKO-A.US,D,20140326,000000,11.7533,11.8019,11.6883,11.8019,1453.215121908,0
+AKO-A.US,D,20140327,000000,12.165,12.2689,12.0262,12.2049,4517.2229090633,0
+AKO-A.US,D,20140328,000000,12.1379,12.1796,12.1301,12.1447,2408.9795677837,0
+AKO-A.US,D,20140331,000000,11.9242,12.1854,11.8893,12.1854,6737.72737599,0
+AKO-A.US,D,20140401,000000,12.1728,12.1728,12.1048,12.1048,2213.2950368393,0
+AKO-A.US,D,20140402,000000,11.9174,12.2398,11.732,12.2398,5099.1269089769,0
+AKO-A.US,D,20140403,000000,12.0747,12.165,11.9524,12.165,13604.194574969,0
+AKO-A.US,D,20140404,000000,12.0194,12.1583,11.8845,12.1583,4655.2319993083,0
+AKO-A.US,D,20140407,000000,12.1728,12.2835,11.965,12.1796,27288.722799485,0
+AKO-A.US,D,20140408,000000,12.3359,12.4185,12.3359,12.4185,514.95929195888,0
+AKO-A.US,D,20140409,000000,12.4883,12.6524,12.2049,12.6262,13075.84634142,0
+AKO-A.US,D,20140410,000000,12.6524,12.8398,12.6524,12.7573,7134.2460307984,0
+AKO-A.US,D,20140411,000000,12.8583,12.8739,12.6739,12.8739,9916.0561259602,0
+AKO-A.US,D,20140414,000000,12.8739,13.101,12.8661,13.0166,20361.490404054,0
+AKO-A.US,D,20140415,000000,12.8243,12.8952,12.7573,12.8797,4520.3126648151,0
+AKO-A.US,D,20140416,000000,13.0097,13.2729,13.0097,13.2729,20146.237420015,0
+AKO-A.US,D,20140417,000000,13.3602,13.3602,13.2438,13.3602,1453.215121908,0
+AKO-A.US,D,20140421,000000,13.1146,13.169,13.0593,13.0661,16140.884047159,0
+AKO-A.US,D,20140422,000000,12.9224,13.202,12.9078,13.1622,75325.155471993,0
+AKO-A.US,D,20140423,000000,13.202,13.4904,13.101,13.4331,3995.054187017,0
+AKO-A.US,D,20140424,000000,13.3263,13.4098,13.3263,13.4098,324.4243539341,0
+AKO-A.US,D,20140425,000000,13.101,13.1341,12.9301,12.9981,15894.733505602,0
+AKO-A.US,D,20140428,000000,13.1903,13.3156,13.1341,13.3156,27638.895118017,0
+AKO-A.US,D,20140429,000000,13.0661,13.2438,13.0661,13.0787,50911.965358806,0
+AKO-A.US,D,20140430,000000,13.0661,13.3263,13.0661,13.2865,20562.324527918,0
+AKO-A.US,D,20140501,000000,13.1341,13.569,13.101,13.471,34472.404922311,0
+AKO-A.US,D,20140502,000000,13.471,13.471,13.2244,13.471,38458.189842073,0
+AKO-A.US,D,20140505,000000,13.4768,13.4768,13.3331,13.3331,9329.0025331271,0
+AKO-A.US,D,20140506,000000,13.2593,13.3195,13.2593,13.3195,658.11797512345,0
+AKO-A.US,D,20140507,000000,13.2806,13.2884,13.1923,13.1923,12857.503601629,0
+AKO-A.US,D,20140508,000000,13.3544,13.5797,13.3544,13.5797,12951.226192765,0
+AKO-A.US,D,20140509,000000,13.302,13.5719,13.302,13.5719,1013.4398865751,0
+AKO-A.US,D,20140512,000000,13.5865,13.6263,13.5865,13.5865,891.90949367278,0
+AKO-A.US,D,20140514,000000,14.8458,14.8458,13.4272,13.4865,20373.849427061,0
+AKO-A.US,D,20140515,000000,13.4272,13.4272,13.2884,13.2884,4067.1484878913,0
+AKO-A.US,D,20140519,000000,13.2535,13.2535,13.2535,13.2535,322.36451676626,0
+AKO-A.US,D,20140520,000000,13.2535,13.302,13.1291,13.1291,8252.7376129331,0
+AKO-A.US,D,20140521,000000,13.4942,13.5088,13.2254,13.4942,2314.2270580632,0
+AKO-A.US,D,20140522,000000,13.2884,13.4729,13.2884,13.4729,590.14334858488,0
+AKO-A.US,D,20140523,000000,13.3283,13.3283,13.3283,13.3283,287.34728491306,0
+AKO-A.US,D,20140527,000000,13.6331,13.6758,13.4069,13.4069,3980.6353268422,0
+AKO-A.US,D,20140528,000000,13.5302,13.5302,13.5302,13.5302,300.73622650399,0
+AKO-A.US,D,20140529,000000,13.6331,13.6331,13.4797,13.4797,749.78072909213,0
+AKO-A.US,D,20140530,000000,13.7448,13.7448,13.6389,13.738,7041.5533582458,0
+AKO-A.US,D,20140602,000000,13.8205,13.8205,13.4186,13.4186,2535.6595536055,0
+AKO-A.US,D,20140603,000000,13.4272,13.6758,13.4272,13.6758,1205.0047431838,0
+AKO-A.US,D,20140604,000000,13.4613,13.4613,13.4613,13.4613,270.86858757037,0
+AKO-A.US,D,20140605,000000,13.705,13.705,13.6331,13.6331,2028.939610318,0
+AKO-A.US,D,20140606,000000,13.6613,13.67,13.6613,13.67,9149.7966995254,0
+AKO-A.US,D,20140609,000000,13.5865,13.5865,13.5302,13.5302,879.55047066577,0
+AKO-A.US,D,20140610,000000,13.5302,13.5448,13.4555,13.4729,1447.0356104045,0
+AKO-A.US,D,20140611,000000,13.3943,13.5594,13.3943,13.5594,532.46790788548,0
+AKO-A.US,D,20140612,000000,13.4681,13.5865,13.4681,13.5652,10185.894794947,0
+AKO-A.US,D,20140613,000000,13.4797,13.4797,13.4069,13.4069,1496.4717024325,0
+AKO-A.US,D,20140616,000000,13.6457,13.6457,13.2884,13.3283,7230.0284591027,0
+AKO-A.US,D,20140617,000000,13.2389,13.2389,13.1428,13.1428,1128.7907679739,0
+AKO-A.US,D,20140618,000000,13.1428,13.1428,13.1428,13.1428,291.46695924873,0
+AKO-A.US,D,20140619,000000,13.1506,13.1506,13.1428,13.1428,363.56126012297,0
+AKO-A.US,D,20140620,000000,13.1156,13.1156,12.7185,12.7185,16012.144224169,0
+AKO-A.US,D,20140623,000000,12.7263,12.7894,12.7263,12.7263,1910.4989731675,0
+AKO-A.US,D,20140624,000000,12.6641,12.6641,12.6388,12.6388,438.74531674897,0
+AKO-A.US,D,20140625,000000,12.6797,12.8311,12.5826,12.6107,7015.8053936478,0
+AKO-A.US,D,20140626,000000,12.6456,12.6456,12.5826,12.5826,1044.3374440926,0
+AKO-A.US,D,20140627,000000,12.5942,12.8729,12.5942,12.8039,4404.9617834163,0
+AKO-A.US,D,20140630,000000,12.6496,12.8729,12.6496,12.8729,1138.0600352291,0
+AKO-A.US,D,20140701,000000,12.8039,12.8039,12.6797,12.6797,1339.924077677,0
+AKO-A.US,D,20140702,000000,12.7331,12.7331,12.7331,12.7331,287.34728491306,0
+AKO-A.US,D,20140703,000000,13.2039,13.2039,12.6874,12.9156,10160.146830349,0
+AKO-A.US,D,20140707,000000,12.9359,12.9359,12.6563,12.7185,3037.2299039735,0
+AKO-A.US,D,20140708,000000,12.4835,12.4835,12.4835,12.4835,964.00379454703,0
+AKO-A.US,D,20140709,000000,12.4835,12.6107,12.4835,12.6107,1416.1380528869,0
+AKO-A.US,D,20140710,000000,12.5942,12.6019,12.5894,12.5894,1590.194293569,0
+AKO-A.US,D,20140711,000000,12.8039,12.8039,12.5262,12.6223,761.10983351523,0
+AKO-A.US,D,20140714,000000,12.7573,12.8573,12.7573,12.8573,626.190499022,0
+AKO-A.US,D,20140715,000000,12.9768,12.9768,12.5379,12.6301,13641.27164399,0
+AKO-A.US,D,20140717,000000,12.5321,12.57,12.5321,12.57,1469.6938192507,0
+AKO-A.US,D,20140718,000000,12.5204,12.5262,12.5204,12.5204,1759.1009413315,0
+AKO-A.US,D,20140721,000000,12.6456,12.6641,12.4913,12.6641,2091.764643937,0
+AKO-A.US,D,20140722,000000,12.5631,12.5942,12.5631,12.5942,6934.4418255183,0
+AKO-A.US,D,20140723,000000,12.6641,12.6641,12.6641,12.6641,243.06078580459,0
+AKO-A.US,D,20140724,000000,12.7331,12.7331,12.4583,12.5631,4345.2265055491,0
+AKO-A.US,D,20140725,000000,12.4097,12.5942,12.4097,12.5942,3036.1999853896,0
+AKO-A.US,D,20140728,000000,12.4777,12.4777,12.4777,12.4777,365.62109729081,0
+AKO-A.US,D,20140729,000000,12.6641,12.6641,12.4223,12.4223,443.89490966856,0
+AKO-A.US,D,20140730,000000,12.3174,12.3874,12.2923,12.3874,3895.152084377,0
+AKO-A.US,D,20140731,000000,12.401,12.4913,12.401,12.4913,16187.230383435,0
+AKO-A.US,D,20140801,000000,12.5631,12.5631,12.2864,12.2864,9969.611892324,0
+AKO-A.US,D,20140804,000000,12.1398,12.2699,12.1204,12.2699,2976.4647075223,0
+AKO-A.US,D,20140805,000000,12.2699,12.2699,12.1912,12.1912,292.49687783265,0
+AKO-A.US,D,20140806,000000,12.1126,12.1126,11.9174,11.9174,4645.962732053,0
+AKO-A.US,D,20140808,000000,11.8329,12.1533,11.8329,12.0437,1041.2476883409,0
+AKO-A.US,D,20140811,000000,11.801,11.8466,11.6553,11.8466,1416.1380528869,0
+AKO-A.US,D,20140812,000000,11.7854,11.9029,11.7456,11.9029,1346.1035891805,0
+AKO-A.US,D,20140813,000000,11.9029,11.9029,11.9029,11.9029,154.48778758766,0
+AKO-A.US,D,20140814,000000,11.7689,12.1165,11.7689,12.0398,3710.7966578557,0
+AKO-A.US,D,20140815,000000,12.0796,12.0796,11.866,11.9427,2910.5499181516,0
+AKO-A.US,D,20140818,000000,11.9776,11.9776,11.8359,11.8359,1361.5523679393,0
+AKO-A.US,D,20140819,000000,11.9776,11.9776,11.7728,11.9776,2490.3431359132,0
+AKO-A.US,D,20140820,000000,11.7407,11.8738,11.6883,11.8738,1274.0092883063,0
+AKO-A.US,D,20140822,000000,11.6378,11.6378,11.4465,11.5242,2916.7294296551,0
+AKO-A.US,D,20140825,000000,11.4533,11.5951,11.2805,11.5951,4901.3825408646,0
+AKO-A.US,D,20140826,000000,11.6291,11.6378,11.4825,11.6068,3468.765790635,0
+AKO-A.US,D,20140827,000000,11.7621,11.7621,11.5709,11.6961,3886.9127357056,0
+AKO-A.US,D,20140828,000000,11.5582,11.5582,11.5504,11.5504,286.31736632914,0
+AKO-A.US,D,20140829,000000,11.4533,11.6291,11.4533,11.6291,11506.250419529,0
+AKO-A.US,D,20140902,000000,11.4533,11.6504,11.4533,11.5417,4973.4768417389,0
+AKO-A.US,D,20140903,000000,11.5194,11.8038,11.4756,11.7242,4295.790413521,0
+AKO-A.US,D,20140904,000000,11.5378,11.663,11.5242,11.5242,3646.9417056528,0
+AKO-A.US,D,20140905,000000,11.6291,11.8223,11.5709,11.8223,2278.1799076261,0
+AKO-A.US,D,20140908,000000,11.7543,11.7621,11.6223,11.6562,2357.4836385878,0
+AKO-A.US,D,20140909,000000,11.5649,11.6504,11.5649,11.6504,821.87502996638,0
+AKO-A.US,D,20140910,000000,11.531,11.6446,11.5039,11.5039,1684.9468032895,0
+AKO-A.US,D,20140911,000000,11.4883,11.6961,11.4883,11.5194,6982.8479989624,0
+AKO-A.US,D,20140912,000000,11.531,11.6961,11.4465,11.6961,34219.044950667,0
+AKO-A.US,D,20140915,000000,11.531,11.531,11.4825,11.4883,3265.8718296032,0
+AKO-A.US,D,20140916,000000,11.5378,11.663,11.4465,11.5864,7259.8960980363,0
+AKO-A.US,D,20140917,000000,11.3699,11.5504,11.2523,11.2805,3233.9443535018,0
+AKO-A.US,D,20140918,000000,11.2805,11.3854,11.2805,11.3854,1427.46715731,0
+AKO-A.US,D,20140919,000000,11.3087,11.4465,11.3087,11.4193,1469.6938192507,0
+AKO-A.US,D,20140922,000000,11.1698,11.3854,11.1698,11.3854,6254.6955601326,0
+AKO-A.US,D,20140923,000000,11.3854,11.4028,11.3854,11.3854,8249.6478571813,0
+AKO-A.US,D,20140924,000000,11.3348,11.3854,11.3348,11.3854,3016.6315322951,0
+AKO-A.US,D,20140925,000000,11.3494,11.3854,11.3494,11.3854,1541.7881201249,0
+AKO-A.US,D,20140926,000000,11.3854,11.3854,11.3281,11.3494,4946.698958557,0
+AKO-A.US,D,20140929,000000,11.2523,11.2523,11.2523,11.2523,361.50142295514,0
+AKO-A.US,D,20140930,000000,11.3281,11.3494,11.195,11.2465,3151.5508667884,0
+AKO-A.US,D,20141001,000000,11.2465,11.2465,11.163,11.195,3044.4393340609,0
+AKO-A.US,D,20141002,000000,11.1135,11.195,11.0174,11.0553,18593.120195467,0
+AKO-A.US,D,20141003,000000,11.0377,11.1398,11.0116,11.1077,12397.129994618,0
+AKO-A.US,D,20141006,000000,11.1398,11.1902,11.0698,11.0698,2707.6559571198,0
+AKO-A.US,D,20141007,000000,11.1398,11.1398,11.0174,11.0232,2618.053040319,0
+AKO-A.US,D,20141008,000000,10.9883,11.0989,10.9047,11.0435,3974.4558153387,0
+AKO-A.US,D,20141009,000000,11.1077,11.1398,11.0504,11.0504,24630.502934393,0
+AKO-A.US,D,20141010,000000,10.9271,10.9271,10.9271,10.9271,1393.4798440407,0
+AKO-A.US,D,20141014,000000,10.9727,10.9727,10.9659,10.9659,1326.5351360861,0
+AKO-A.US,D,20141015,000000,11.0912,11.1398,10.7911,11.1398,4661.4115108118,0
+AKO-A.US,D,20141016,000000,11.1339,11.1339,11.1339,11.1339,257.47964597944,0
+AKO-A.US,D,20141017,000000,11.1339,11.1398,11.1281,11.1339,7735.7184838063,0
+AKO-A.US,D,20141020,000000,11.1902,11.1902,11.1281,11.1281,802.30657687194,0
+AKO-A.US,D,20141022,000000,11.2038,11.2164,11.2038,11.2164,27123.935826058,0
+AKO-A.US,D,20141023,000000,11.0912,11.2038,11.0912,11.2038,3005.302427872,0
+AKO-A.US,D,20141024,000000,11.2038,11.2038,11.2038,11.2038,837.32380872514,0
+AKO-A.US,D,20141027,000000,11.062,11.0698,10.9096,10.9096,7288.733818386,0
+AKO-A.US,D,20141028,000000,10.9727,10.9727,10.9727,10.9727,1285.3383927294,0
+AKO-A.US,D,20141030,000000,11.029,11.1474,10.8921,10.9096,3991.9644312653,0
+AKO-A.US,D,20141031,000000,10.9173,10.9173,10.9173,10.9173,345.02272561245,0
+AKO-A.US,D,20141103,000000,10.4766,10.8116,10.4766,10.7416,6743.9068874935,0
+AKO-A.US,D,20141105,000000,10.8387,10.8387,10.7775,10.7775,497.45067603228,0
+AKO-A.US,D,20141106,000000,10.6416,10.6571,10.4892,10.6571,14401.351558922,0
+AKO-A.US,D,20141107,000000,10.7892,10.8184,10.7892,10.8184,789.94755386493,0
+AKO-A.US,D,20141110,000000,10.6707,10.9873,10.6707,10.8688,28106.478155116,0
+AKO-A.US,D,20141111,000000,10.8184,10.8184,10.5863,10.7261,2302.8979536401,0
+AKO-A.US,D,20141112,000000,10.6707,10.6707,10.5329,10.6707,7133.2161122144,0
+AKO-A.US,D,20141113,000000,10.797,10.797,10.5523,10.6251,7159.9939953963,0
+AKO-A.US,D,20141114,000000,10.6251,10.6251,10.5038,10.6251,4012.5628029436,0
+AKO-A.US,D,20141117,000000,10.6251,10.7582,10.6251,10.7261,8359.8491456605,0
+AKO-A.US,D,20141118,000000,10.6251,10.797,10.6251,10.797,8148.7158359574,0
+AKO-A.US,D,20141119,000000,10.6251,10.7494,10.6251,10.7494,5569.7997018273,0
+AKO-A.US,D,20141120,000000,10.764,10.764,10.764,10.764,999.02102640023,0
+AKO-A.US,D,20141121,000000,10.7067,10.8445,10.663,10.663,1299.7572529042,0
+AKO-A.US,D,20141124,000000,10.6018,10.6571,10.6018,10.6251,2818.8871641829,0
+AKO-A.US,D,20141125,000000,10.6251,10.7494,10.6251,10.7494,403204.88625513,0
+AKO-A.US,D,20141201,000000,10.7494,10.7582,10.3833,10.7416,9821.3036162398,0
+AKO-A.US,D,20141202,000000,10.7067,10.7067,10.5572,10.5572,291.46695924873,0
+AKO-A.US,D,20141203,000000,10.693,10.6999,10.693,10.693,3811.7286790796,0
+AKO-A.US,D,20141204,000000,10.63,10.7145,10.5183,10.7145,4655.2319993083,0
+AKO-A.US,D,20141205,000000,10.3212,10.8116,10.3212,10.8116,1256.5006723797,0
+AKO-A.US,D,20141208,000000,10.6018,10.6174,10.3989,10.4426,9238.3696977424,0
+AKO-A.US,D,20141209,000000,10.3901,10.4591,10.2435,10.2435,5755.1850469325,0
+AKO-A.US,D,20141210,000000,10.1668,10.1949,10.095,10.1668,5172.251128435,0
+AKO-A.US,D,20141211,000000,9.99111,10.0814,9.99111,10.0814,891.90949367278,0
+AKO-A.US,D,20141212,000000,10.027,10.0746,9.8639,10.0746,2056.7474120838,0
+AKO-A.US,D,20141215,000000,10.0882,10.1251,10.0882,10.095,1473.8134935863,0
+AKO-A.US,D,20141216,000000,10.095,10.1028,9.88427,9.92214,4102.1657197445,0
+AKO-A.US,D,20141217,000000,9.96199,10.0212,9.92214,9.92214,4600.6463143607,0
+AKO-A.US,D,20141218,000000,10.1173,10.2027,9.96976,10.1309,2921.8790225747,0
+AKO-A.US,D,20141219,000000,10.0125,10.1814,9.99111,10.1814,2847.7248845326,0
+AKO-A.US,D,20141222,000000,10.1814,10.3066,10.0212,10.2368,6619.2867388395,0
+AKO-A.US,D,20141223,000000,10.0406,10.0406,10.0406,10.0406,958.85420162744,0
+AKO-A.US,D,20141224,000000,10.3144,10.3144,10.3144,10.3144,709.61390431934,0
+AKO-A.US,D,20141226,000000,10.1115,10.1668,10.1028,10.1668,573.6646512422,0
+AKO-A.US,D,20141229,000000,9.96976,9.96976,9.81728,9.94831,2687.0575854414,0
+AKO-A.US,D,20141230,000000,10.1377,10.2513,9.88427,9.99111,6454.4997654126,0
+AKO-A.US,D,20141231,000000,9.99111,10.027,9.99111,10.027,4239.1448914055,0
+AKO-A.US,D,20150102,000000,9.99111,9.99111,9.99111,9.99111,2618.053040319,0
+AKO-A.US,D,20150105,000000,9.99111,9.99111,9.99111,9.99111,9928.4151489673,0
+AKO-A.US,D,20150107,000000,9.96976,9.96976,9.78815,9.94251,1638.6004670132,0
+AKO-A.US,D,20150108,000000,9.78815,10.0571,9.78329,9.92214,15830.878553399,0
+AKO-A.US,D,20150109,000000,9.9008,9.92214,9.84541,9.88427,4288.5809834336,0
+AKO-A.US,D,20150112,000000,9.91536,9.92214,9.91536,9.92214,1235.9023007013,0
+AKO-A.US,D,20150113,000000,9.90857,9.96199,9.88427,9.96199,8460.7811668844,0
+AKO-A.US,D,20150114,000000,10.0571,10.0571,9.99111,9.99789,1022.7091538303,0
+AKO-A.US,D,20150115,000000,9.92214,10.0037,9.92214,10.0037,1052.576792764,0
+AKO-A.US,D,20150116,000000,10.0484,10.0484,10.0484,10.0484,189.50501944087,0
+AKO-A.US,D,20150121,000000,9.96976,10.0416,9.96976,10.0416,5139.2937337496,0
+AKO-A.US,D,20150122,000000,10.0649,10.1319,10.0416,10.1319,2773.5707464905,0
+AKO-A.US,D,20150123,000000,10.1455,10.1455,10.1455,10.1455,174.0562406821,0
+AKO-A.US,D,20150127,000000,10.0222,10.0416,9.97556,10.0416,915.59762110289,0
+AKO-A.US,D,20150130,000000,9.75611,9.97556,9.75611,9.97556,10807.965619633,0
+AKO-A.US,D,20150202,000000,9.96976,10.027,9.96976,10.027,1278.1289626419,0
+AKO-A.US,D,20150204,000000,10.1037,10.1455,10.1037,10.1455,1208.0944989355,0
+AKO-A.US,D,20150205,000000,10.1455,10.1833,10.0416,10.0649,7275.3448767951,0
+AKO-A.US,D,20150209,000000,10.027,10.5668,10.027,10.5231,8121.9379527755,0
+AKO-A.US,D,20150210,000000,10.3581,10.3941,10.161,10.161,5386.4741938899,0
+AKO-A.US,D,20150211,000000,10.2086,10.2086,9.84541,9.96297,4550.1803037487,0
+AKO-A.US,D,20150212,000000,9.87266,9.87266,9.87266,9.87266,377.98012029782,0
+AKO-A.US,D,20150217,000000,10.0134,10.0134,10.0134,10.0134,158.60746192334,0
+AKO-A.US,D,20150219,000000,9.92893,10.225,9.92893,10.1833,3293.679631369,0
+AKO-A.US,D,20150223,000000,10.2581,10.2581,9.9367,9.9367,2565.5271925392,0
+AKO-A.US,D,20150224,000000,10.0677,10.0677,9.8522,9.8522,1747.7718369084,0
+AKO-A.US,D,20150225,000000,9.82893,10.0416,9.82893,10.0047,1195.7354759285,0
+AKO-A.US,D,20150302,000000,9.72698,9.77844,9.33472,9.61921,162652.98212097,0
+AKO-A.US,D,20150303,000000,9.59784,9.67552,9.59784,9.67552,1210.1543361034,0
+AKO-A.US,D,20150304,000000,9.83767,9.8639,9.83767,9.8639,761.10983351523,0
+AKO-A.US,D,20150305,000000,9.87266,9.87266,9.54929,9.62309,4550.1803037487,0
+AKO-A.US,D,20150309,000000,9.44929,9.5056,9.30171,9.44152,12374.471785771,0
+AKO-A.US,D,20150310,000000,9.25316,9.25316,9.22287,9.22985,707.5540671515,0
+AKO-A.US,D,20150312,000000,9.04645,9.06227,8.96303,9.03149,2128.841712958,0
+AKO-A.US,D,20150313,000000,8.84982,8.84982,8.82176,8.82176,1115.4018263829,0
+AKO-A.US,D,20150316,000000,8.55398,9.02625,8.55398,8.96915,2171.0683748986,0
+AKO-A.US,D,20150317,000000,8.78836,8.78836,8.62515,8.66816,1560.3266546354,0
+AKO-A.US,D,20150318,000000,8.63214,9.24539,8.63214,9.24539,3480.0948950581,0
+AKO-A.US,D,20150319,000000,9.04819,9.04819,8.94371,8.98323,1132.9104423095,0
+AKO-A.US,D,20150320,000000,8.9912,9.12635,8.82264,8.87789,2170.0384563147,0
+AKO-A.US,D,20150323,000000,8.74972,9.02625,8.74535,9.02625,1118.4915821347,0
+AKO-A.US,D,20150325,000000,9.05431,9.40074,9.03149,9.09033,3404.9108384321,0
+AKO-A.US,D,20150326,000000,9.0912,9.15879,8.98323,8.98323,852.77258748391,0
+AKO-A.US,D,20150327,000000,8.93585,8.98323,8.92886,8.94197,1091.7136989528,0
+AKO-A.US,D,20150330,000000,8.95692,8.98323,8.82788,8.98323,4079.5075108983,0
+AKO-A.US,D,20150331,000000,8.98323,8.98323,8.85682,8.90779,2192.6966651609,0
+AKO-A.US,D,20150401,000000,8.98323,9.15354,8.98323,9.15354,1064.935815771,0
+AKO-A.US,D,20150402,000000,9.22985,9.22985,9.18072,9.18072,354.29199286771,0
+AKO-A.US,D,20150406,000000,9.38715,9.71921,9.2988,9.61921,12221.013916768,0
+AKO-A.US,D,20150407,000000,9.69008,9.75611,9.40074,9.42114,38069.910535936,0
+AKO-A.US,D,20150408,000000,9.526,9.526,9.4289,9.4289,404.75800347968,0
+AKO-A.US,D,20150409,000000,9.28909,9.28909,9.25316,9.25316,707.5540671515,0
+AKO-A.US,D,20150410,000000,9.15879,9.31724,9.15879,9.2386,1018.5894794947,0
+AKO-A.US,D,20150413,000000,9.23665,9.24539,8.84982,8.98323,4358.61544714,0
+AKO-A.US,D,20150414,000000,9.04645,9.18694,9.04645,9.13334,852.77258748391,0
+AKO-A.US,D,20150416,000000,9.29491,9.29491,9.29491,9.29491,182.29558935344,0
+AKO-A.US,D,20150417,000000,9.23665,9.23665,9.09644,9.16587,725.06268307811,0
+AKO-A.US,D,20150420,000000,9.30171,9.30171,9.23665,9.28714,4066.1185693073,0
+AKO-A.US,D,20150421,000000,9.16587,9.32986,9.16587,9.32404,7061.1218113402,0
+AKO-A.US,D,20150422,000000,9.28714,9.28714,9.26772,9.28714,30538.115931745,0
+AKO-A.US,D,20150423,000000,9.28714,9.28714,9.28714,9.28714,7666.7139386838,0
+AKO-A.US,D,20150424,000000,9.28714,9.47065,9.28714,9.44152,3632.522845478,0
+AKO-A.US,D,20150427,000000,9.62309,9.66775,9.47745,9.65222,4868.4251461793,0
+AKO-A.US,D,20150428,000000,9.71145,9.72698,9.71145,9.72698,426.38629374195,0
+AKO-A.US,D,20150430,000000,9.73087,10.8086,9.73087,10.4533,6448.3202539091,0
+AKO-A.US,D,20150501,000000,10.4455,10.6611,10.4455,10.6611,1044.3374440926,0
+AKO-A.US,D,20150504,000000,10.6397,10.6746,10.4998,10.6746,10069.513994964,0
+AKO-A.US,D,20150505,000000,10.7737,10.8503,10.7737,10.7815,1064.935815771,0
+AKO-A.US,D,20150506,000000,10.8503,10.8503,10.761,10.761,3551.1592773485,0
+AKO-A.US,D,20150507,000000,10.761,10.8503,10.761,10.8503,283.22761057739,0
+AKO-A.US,D,20150508,000000,10.8912,10.8912,10.7815,10.8503,1603.58323516,0
+AKO-A.US,D,20150512,000000,11.0543,11.0543,11.0543,11.0543,147.27835750024,0
+AKO-A.US,D,20150513,000000,11.2407,11.4213,11.2407,11.4213,2562.4374367874,0
+AKO-A.US,D,20150515,000000,11.2475,11.3164,11.2475,11.3164,283.22761057739,0
+AKO-A.US,D,20150518,000000,11.4485,11.4485,11.4135,11.4135,283.22761057739,0
+AKO-A.US,D,20150519,000000,11.2805,11.4018,11.2805,11.4018,414.02727073494,0
+AKO-A.US,D,20150520,000000,11.2698,11.6805,11.2698,11.5669,2702.5063642002,0
+AKO-A.US,D,20150521,000000,11.4688,11.4834,11.3485,11.3485,1275.0392068902,0
+AKO-A.US,D,20150522,000000,11.5747,11.5747,11.5057,11.5057,848.65291314824,0
+AKO-A.US,D,20150526,000000,11.2698,11.2698,10.9795,10.9795,725.06268307811,0
+AKO-A.US,D,20150527,000000,10.9028,10.9028,10.9028,10.9028,144.18860174849,0
+AKO-A.US,D,20150528,000000,10.6892,10.6892,10.4853,10.4853,568.51505832261,0
+AKO-A.US,D,20150529,000000,10.6329,11.0776,10.6329,11.0776,7296.9731670574,0
+AKO-A.US,D,20150601,000000,11.0553,11.0553,10.9087,10.9087,282.19769199347,0
+AKO-A.US,D,20150603,000000,10.9795,10.9795,10.831,10.831,294.55671500048,0
+AKO-A.US,D,20150605,000000,10.6134,10.6212,10.6134,10.6212,663.26756804304,0
+AKO-A.US,D,20150608,000000,10.6212,10.6212,10.6212,10.6212,144.18860174849,0
+AKO-A.US,D,20150610,000000,10.559,10.761,10.427,10.427,2541.839065109,0
+AKO-A.US,D,20150611,000000,10.3134,10.4989,10.3134,10.4989,423.2965379902,0
+AKO-A.US,D,20150612,000000,10.4989,10.6804,10.4989,10.6804,423.2965379902,0
+AKO-A.US,D,20150615,000000,10.6329,10.6329,10.6329,10.6329,250.27021589202,0
+AKO-A.US,D,20150617,000000,10.9873,10.9873,10.7183,10.761,1891.9604386569,0
+AKO-A.US,D,20150618,000000,10.4989,10.5241,10.4989,10.5241,282.19769199347,0
+AKO-A.US,D,20150619,000000,10.6329,10.6329,10.5281,10.5281,1412.0183785513,0
+AKO-A.US,D,20150622,000000,10.6329,10.6329,10.559,10.5891,587.05359283313,0
+AKO-A.US,D,20150623,000000,10.5339,10.8096,10.4912,10.8096,8482.4094571467,0
+AKO-A.US,D,20150624,000000,10.5891,10.5891,10.4086,10.4989,9133.3180021827,0
+AKO-A.US,D,20150625,000000,10.5979,10.5979,10.4989,10.4989,6909.7237795043,0
+AKO-A.US,D,20150629,000000,10.3843,10.3843,10.3843,10.3843,313.095249511,0
+AKO-A.US,D,20150630,000000,10.5737,10.7815,10.5737,10.7815,701.374555648,0
+AKO-A.US,D,20150701,000000,10.6212,10.7815,10.559,10.6329,4446.158526773,0
+AKO-A.US,D,20150702,000000,10.4697,10.6329,10.4697,10.5979,2819.9170827668,0
+AKO-A.US,D,20150706,000000,10.4222,10.4222,10.164,10.3552,1838.4046722932,0
+AKO-A.US,D,20150707,000000,10.1416,10.6329,10.1416,10.6329,13521.801088256,0
+AKO-A.US,D,20150708,000000,10.4222,10.6329,10.094,10.3552,14008.952578449,0
+AKO-A.US,D,20150709,000000,10.2988,10.5979,10.294,10.5339,1557.2368988837,0
+AKO-A.US,D,20150710,000000,10.5339,10.5979,10.5339,10.5979,787.88771669709,0
+AKO-A.US,D,20150714,000000,10.559,10.559,10.4222,10.427,6489.5169972658,0
+AKO-A.US,D,20150715,000000,10.5979,10.6057,10.3911,10.5814,1272.9793697224,0
+AKO-A.US,D,20150716,000000,10.3698,10.3698,10.3339,10.3339,282.19769199347,0
+AKO-A.US,D,20150722,000000,10.0677,10.0677,9.78427,9.96582,2819.9170827668,0
+AKO-A.US,D,20150723,000000,9.80369,10.0862,9.80369,10.0862,25452.377964359,0
+AKO-A.US,D,20150724,000000,9.88132,9.88132,9.68329,9.80369,16563.150666565,0
+AKO-A.US,D,20150727,000000,9.60562,9.75223,9.60562,9.75223,3159.7902154597,0
+AKO-A.US,D,20150728,000000,9.76679,9.82311,9.76679,9.82311,1552.0873059641,0
+AKO-A.US,D,20150729,000000,9.79592,9.8581,9.79592,9.8581,423.2965379902,0
+AKO-A.US,D,20150730,000000,9.69106,9.69106,9.69106,9.69106,144.18860174849,0
+AKO-A.US,D,20150731,000000,9.70368,9.70368,9.69688,9.69688,313.095249511,0
+AKO-A.US,D,20150803,000000,9.73767,9.73767,9.73767,9.73767,641.63927778077,0
+AKO-A.US,D,20150804,000000,9.63086,9.66096,9.61921,9.61921,1955.8153908598,0
+AKO-A.US,D,20150805,000000,9.76679,9.76679,9.63766,9.70368,848.65291314824,0
+AKO-A.US,D,20150806,000000,9.58328,9.62406,9.58328,9.62406,291.46695924873,0
+AKO-A.US,D,20150807,000000,9.75805,9.75805,9.75805,9.75805,282.19769199347,0
+AKO-A.US,D,20150810,000000,9.61144,9.75805,9.61144,9.75805,282.19769199347,0
+AKO-A.US,D,20150812,000000,9.48521,9.55513,9.42793,9.42793,719.91309015852,0
+AKO-A.US,D,20150813,000000,9.41337,9.4357,9.41337,9.42793,1552.0873059641,0
+AKO-A.US,D,20150814,000000,9.39201,9.39201,9.33957,9.33957,869.25128482659,0
+AKO-A.US,D,20150817,000000,9.526,10.6736,9.526,10.6368,5052.7805727006,0
+AKO-A.US,D,20150818,000000,10.6387,10.9504,10.4611,10.7941,11385.74994521,0
+AKO-A.US,D,20150819,000000,10.7514,10.9145,10.7514,10.9145,420.20678223845,0
+AKO-A.US,D,20150820,000000,10.9067,11.1135,10.9067,11.1077,720.94300874244,0
+AKO-A.US,D,20150821,000000,11.0368,11.0504,11.0368,11.0368,1966.114576699,0
+AKO-A.US,D,20150824,000000,10.694,10.694,10.494,10.494,698.28479989624,0
+AKO-A.US,D,20150825,000000,10.8892,10.9319,10.7008,10.7008,565.42530257085,0
+AKO-A.US,D,20150826,000000,10.9145,11.1213,10.9145,11.0504,1206.0346617677,0
+AKO-A.US,D,20150827,000000,11.0212,11.5223,11.0212,11.5223,2847.7248845326,0
+AKO-A.US,D,20150831,000000,11.3203,11.6883,11.3203,11.4776,1404.8089484638,0
+AKO-A.US,D,20150901,000000,11.4038,11.4776,11.2698,11.2698,1263.7101024671,0
+AKO-A.US,D,20150902,000000,11.1805,11.1805,10.895,10.9241,2435.7574509655,0
+AKO-A.US,D,20150903,000000,11.1727,11.3262,11.0601,11.3203,4713.9373585916,0
+AKO-A.US,D,20150904,000000,11.0921,11.0921,11.0921,11.0921,143.15868316457,0
+AKO-A.US,D,20150908,000000,10.895,10.9193,10.895,10.9193,420.20678223845,0
+AKO-A.US,D,20150910,000000,10.7077,10.9145,10.7077,10.9145,977.39273613796,0
+AKO-A.US,D,20150911,000000,11.129,11.5834,11.0096,11.5834,8171.3740448035,0
+AKO-A.US,D,20150914,000000,11.6961,12.0835,11.6961,12.0835,11154.018263829,0
+AKO-A.US,D,20150915,000000,12.3029,12.369,12.3029,12.369,2311.1373023115,0
+AKO-A.US,D,20150916,000000,12.6107,12.7233,12.6107,12.7233,3737.5745410376,0
+AKO-A.US,D,20150918,000000,12.4738,12.8311,12.4689,12.5301,2297.7483607205,0
+AKO-A.US,D,20150921,000000,12.6107,12.6107,12.3398,12.4738,890.87957508887,0
+AKO-A.US,D,20150922,000000,12.2272,12.2689,11.3407,12.2689,4705.6980099203,0
+AKO-A.US,D,20150923,000000,12.5058,13.0029,12.5058,12.9758,7638.9061369181,0
+AKO-A.US,D,20150924,000000,13.0408,13.1885,13.0408,13.1885,1844.5841837967,0
+AKO-A.US,D,20150925,000000,13.0758,13.0758,12.6651,12.6913,11294.087191242,0
+AKO-A.US,D,20150928,000000,12.433,12.433,11.9417,11.9543,4639.7832205495,0
+AKO-A.US,D,20150930,000000,11.934,12.1543,11.934,12.1543,565.42530257085,0
+AKO-A.US,D,20151001,000000,12.1961,12.6903,11.998,12.6903,14278.791247436,0
+AKO-A.US,D,20151002,000000,11.9252,11.9252,11.8854,11.8854,1557.2368988837,0
+AKO-A.US,D,20151005,000000,12.1204,12.5106,12.1126,12.4612,19366.58905199,0
+AKO-A.US,D,20151006,000000,12.704,12.704,12.5106,12.5194,4978.6264346585,0
+AKO-A.US,D,20151007,000000,12.7554,12.7884,12.6913,12.6913,1375.9712281141,0
+AKO-A.US,D,20151008,000000,12.6913,12.7156,12.6253,12.7156,2876.5626048823,0
+AKO-A.US,D,20151009,000000,12.5476,12.8671,12.5476,12.8224,11184.915821347,0
+AKO-A.US,D,20151012,000000,12.967,12.9758,12.7806,12.8097,6524.534229119,0
+AKO-A.US,D,20151014,000000,12.903,12.967,12.8962,12.967,3647.9716242367,0
+AKO-A.US,D,20151015,000000,13.0078,13.1175,13.0078,13.1175,844.53323881257,0
+AKO-A.US,D,20151016,000000,13.1175,13.538,13.1175,13.538,6903.5442680008,0
+AKO-A.US,D,20151019,000000,13.337,13.6894,13.2146,13.4525,4573.8684311788,0
+AKO-A.US,D,20151021,000000,13.1399,13.1953,13.1399,13.1953,974.30298038621,0
+AKO-A.US,D,20151022,000000,13.4564,13.4564,13.4564,13.4564,143.15868316457,0
+AKO-A.US,D,20151023,000000,13.168,13.168,13.1602,13.1602,280.13785482563,0
+AKO-A.US,D,20151026,000000,12.9321,12.9321,12.8972,12.8972,1133.9403608935,0
+AKO-A.US,D,20151028,000000,12.8398,12.8398,12.6019,12.7816,1557.2368988837,0
+AKO-A.US,D,20151029,000000,12.7156,12.9253,12.7156,12.769,1812.6567076953,0
+AKO-A.US,D,20151105,000000,12.5098,12.5194,11.8504,11.8504,8035.4247917264,0
+AKO-A.US,D,20151106,000000,12.0718,12.3166,12.0524,12.3166,7079.6603458507,0
+AKO-A.US,D,20151109,000000,12.065,12.065,12.065,12.065,164.78697342684,0
+AKO-A.US,D,20151110,000000,11.8253,11.8301,11.8253,11.8301,1127.76084939,0
+AKO-A.US,D,20151112,000000,12.0369,12.0951,12.0369,12.065,2394.5607076088,0
+AKO-A.US,D,20151113,000000,11.8223,11.8883,11.8223,11.8883,1678.767291786,0
+AKO-A.US,D,20151117,000000,11.6592,12.065,11.5232,11.8087,12462.014865405,0
+AKO-A.US,D,20151118,000000,11.5709,11.5709,11.5709,11.5709,143.15868316457,0
+AKO-A.US,D,20151119,000000,11.6989,11.6989,11.6989,11.6989,280.13785482563,0
+AKO-A.US,D,20151120,000000,12.0446,12.4806,12.0446,12.4456,4978.6264346585,0
+AKO-A.US,D,20151123,000000,12.2087,12.2087,12.1525,12.1525,1812.6567076953,0
+AKO-A.US,D,20151125,000000,12.1971,12.2311,10.963,11.8922,43606.752843078,0
+AKO-A.US,D,20151127,000000,11.8437,11.9223,11.8437,11.8883,1568.5660033068,0
+AKO-A.US,D,20151130,000000,11.6543,11.8145,11.3135,11.3135,12408.459099041,0
+AKO-A.US,D,20151201,000000,11.4854,11.4854,11.1727,11.1727,459.34368842732,0
+AKO-A.US,D,20151202,000000,11.1727,11.4854,11.1727,11.464,14047.059566054,0
+AKO-A.US,D,20151203,000000,11.2572,11.4708,11.2572,11.4708,280.13785482563,0
+AKO-A.US,D,20151204,000000,11.4582,11.6465,11.4582,11.5951,7682.1627174426,0
+AKO-A.US,D,20151207,000000,11.7446,11.7446,11.4582,11.4582,18097.729356603,0
+AKO-A.US,D,20151208,000000,11.4582,11.4582,11.0543,11.062,2401.7701376962,0
+AKO-A.US,D,20151209,000000,11.0543,11.196,10.8407,11.0504,4260.7731816678,0
+AKO-A.US,D,20151210,000000,11.1213,11.1213,11.1213,11.1213,280.13785482563,0
+AKO-A.US,D,20151214,000000,11.53,11.53,11.2369,11.2369,764.19958926698,0
+AKO-A.US,D,20151215,000000,11.2116,11.2776,11.2116,11.2776,1188.5260458411,0
+AKO-A.US,D,20151216,000000,11.4436,11.5097,11.4436,11.5097,280.13785482563,0
+AKO-A.US,D,20151217,000000,11.7378,11.7378,11.5649,11.6068,1114.371907799,0
+AKO-A.US,D,20151218,000000,11.5232,12.065,11.5232,12.065,6118.7463070554,0
+AKO-A.US,D,20151221,000000,11.8301,12.065,11.7514,11.8145,5634.6845726141,0
+AKO-A.US,D,20151222,000000,11.7932,11.8825,11.7932,11.8825,358.41166720338,0
+AKO-A.US,D,20151223,000000,11.7932,11.8019,11.7932,11.8019,418.14694507061,0
+AKO-A.US,D,20151224,000000,11.7718,11.7718,11.7718,11.7718,144.18860174849,0
+AKO-A.US,D,20151228,000000,12.0097,12.0097,11.729,11.729,698.28479989624,0
+AKO-A.US,D,20151229,000000,11.7378,11.7378,11.7378,11.7378,179.20583360169,0
+AKO-A.US,D,20151230,000000,11.6592,11.6592,11.6592,11.6592,247.18046014026,0
+AKO-A.US,D,20151231,000000,11.6592,11.6592,11.6592,11.6592,143.15868316457,0
+AKO-A.US,D,20160104,000000,11.4582,11.4582,11.4582,11.4582,143.15868316457,0
+AKO-A.US,D,20160105,000000,11.4582,11.464,11.4009,11.4582,1648.8996528523,0
+AKO-A.US,D,20160106,000000,11.3863,11.3863,11.3863,11.3863,343.99280702853,0
+AKO-A.US,D,20160107,000000,11.1562,11.1562,10.9397,10.9397,920.74721402248,0
+AKO-A.US,D,20160108,000000,10.7213,10.761,10.6989,10.6989,1281.2187183937,0
+AKO-A.US,D,20160111,000000,10.4882,10.7261,10.4882,10.5999,1009.3202122394,0
+AKO-A.US,D,20160112,000000,10.5678,10.5911,10.5678,10.5911,1115.4018263829,0
+AKO-A.US,D,20160113,000000,10.5678,10.6912,10.4328,10.6338,9992.2701011702,0
+AKO-A.US,D,20160114,000000,10.4513,10.6688,10.4513,10.6688,1025.7989095821,0
+AKO-A.US,D,20160120,000000,10.5941,10.5941,10.2368,10.2687,1493.3819466808,0
+AKO-A.US,D,20160121,000000,10.4795,10.6707,10.2601,10.2601,8744.0087774618,0
+AKO-A.US,D,20160122,000000,10.462,10.831,10.462,10.462,561.30562823518,0
+AKO-A.US,D,20160125,000000,10.6639,10.6707,10.4707,10.493,996.9611892324,0
+AKO-A.US,D,20160126,000000,10.4795,10.4795,10.3833,10.3833,2508.8816704237,0
+AKO-A.US,D,20160127,000000,10.3833,10.4086,10.3542,10.3765,4104.2255569123,0
+AKO-A.US,D,20160128,000000,10.5853,10.7931,10.562,10.6348,3503.7830224882,0
+AKO-A.US,D,20160129,000000,10.5941,10.6707,10.2552,10.4377,33396.140002117,0
+AKO-A.US,D,20160201,000000,10.4455,10.8368,10.4455,10.629,1944.4862864367,0
+AKO-A.US,D,20160202,000000,10.8009,10.8009,10.8009,10.8009,142.12876458065,0
+AKO-A.US,D,20160203,000000,10.5941,10.5941,10.5552,10.562,3268.961585355,0
+AKO-A.US,D,20160204,000000,10.8174,10.8174,10.462,10.7368,579.8441627457,0
+AKO-A.US,D,20160205,000000,10.6639,10.9679,10.4707,10.4998,1895.0501944087,0
+AKO-A.US,D,20160208,000000,10.6862,10.8086,10.362,10.362,780.67828660967,0
+AKO-A.US,D,20160209,000000,10.2484,10.3911,10.2484,10.3911,944.43534145259,0
+AKO-A.US,D,20160210,000000,10.5941,10.6018,10.5941,10.6018,940.31566711692,0
+AKO-A.US,D,20160211,000000,10.5067,10.729,10.2105,10.729,1950.6657979402,0
+AKO-A.US,D,20160212,000000,10.7532,10.7532,10.5299,10.5299,570.57489549044,0
+AKO-A.US,D,20160216,000000,10.729,10.729,10.729,10.729,194.65461236046,0
+AKO-A.US,D,20160217,000000,10.6707,10.8435,10.6707,10.8086,18652.855473334,0
+AKO-A.US,D,20160218,000000,10.729,10.7737,10.7096,10.729,267365.83446647,0
+AKO-A.US,D,20160219,000000,10.7532,10.8202,10.7446,10.7446,3469.795709219,0
+AKO-A.US,D,20160222,000000,10.7532,10.8086,10.6862,10.7532,10551.515892237,0
+AKO-A.US,D,20160223,000000,10.761,10.8086,10.761,10.8086,37746.516100586,0
+AKO-A.US,D,20160224,000000,10.7737,11.0533,10.7446,10.761,8916.0051809761,0
+AKO-A.US,D,20160225,000000,10.8086,11.0475,10.8086,11.0475,4018.7423144471,0
+AKO-A.US,D,20160226,000000,11.1552,11.1552,10.8999,10.8999,646.78887070036,0
+AKO-A.US,D,20160229,000000,11.1329,11.1329,11.0252,11.0252,280.13785482563,0
+AKO-A.US,D,20160301,000000,11.2562,11.4582,11.2436,11.3125,1304.9068458238,0
+AKO-A.US,D,20160302,000000,11.1125,11.2436,11.1125,11.1125,1944.4862864367,0
+AKO-A.US,D,20160303,000000,11.1164,11.2048,11.0533,11.2048,3114.4737977673,0
+AKO-A.US,D,20160304,000000,11.4281,11.5174,11.4213,11.5174,1052.576792764,0
+AKO-A.US,D,20160307,000000,11.5174,11.7164,11.4941,11.531,901.17876092804,0
+AKO-A.US,D,20160308,000000,11.531,11.5504,11.531,11.5504,1359.4925307715,0
+AKO-A.US,D,20160309,000000,11.531,11.8893,11.5174,11.531,836.29389014123,0
+AKO-A.US,D,20160310,000000,11.5232,11.5951,11.5232,11.5951,1407.8987042156,0
+AKO-A.US,D,20160311,000000,11.531,11.601,11.531,11.531,558.21587248343,0
+AKO-A.US,D,20160314,000000,11.5232,12.6029,11.3271,11.3271,13005.811877714,0
+AKO-A.US,D,20160315,000000,11.4446,11.4446,11.4446,11.4446,279.10793624171,0
+AKO-A.US,D,20160316,000000,11.2562,11.3077,11.1582,11.2844,3125.8029021904,0
+AKO-A.US,D,20160318,000000,11.5106,12.1641,11.4582,12.1641,14485.804882803,0
+AKO-A.US,D,20160321,000000,11.9252,12.1583,11.7116,12.1078,2369.8426615948,0
+AKO-A.US,D,20160322,000000,11.7019,11.7029,11.531,11.531,1059.7862228514,0
+AKO-A.US,D,20160323,000000,11.5582,11.5659,11.5039,11.5039,4462.6372241157,0
+AKO-A.US,D,20160324,000000,11.531,11.796,11.531,11.796,279.10793624171,0
+AKO-A.US,D,20160328,000000,11.531,11.7533,11.531,11.7533,689.01553264098,0
+AKO-A.US,D,20160329,000000,11.601,11.601,11.601,11.601,142.12876458065,0
+AKO-A.US,D,20160330,000000,11.8184,12.1495,11.7164,11.7232,11345.583120438,0
+AKO-A.US,D,20160331,000000,12.1,12.2233,11.9485,12.2233,3627.3732525584,0
+AKO-A.US,D,20160401,000000,12.2504,12.2504,12.1437,12.2233,3351.3550720684,0
+AKO-A.US,D,20160404,000000,12.2883,12.3932,12.2563,12.2883,850.71275031607,0
+AKO-A.US,D,20160405,000000,12.2068,12.2883,12.2068,12.2504,663.26756804304,0
+AKO-A.US,D,20160406,000000,12.2504,12.8631,12.1796,12.8204,173784.34217595,0
+AKO-A.US,D,20160407,000000,12.5738,12.6117,12.468,12.5942,1223.5432776943,0
+AKO-A.US,D,20160411,000000,12.2641,12.4446,12.0253,12.2719,10997.470639074,0
+AKO-A.US,D,20160412,000000,12.3146,12.6661,12.3068,12.6408,36772.2131202,0
+AKO-A.US,D,20160413,000000,12.8049,12.8049,12.5369,12.6117,2283.3295005457,0
+AKO-A.US,D,20160414,000000,12.5253,12.8496,12.435,12.8496,2769.4510721549,0
+AKO-A.US,D,20160415,000000,12.634,12.8699,12.6029,12.7409,13571.237180284,0
+AKO-A.US,D,20160418,000000,12.9564,12.9719,12.7573,12.771,17733.138177896,0
+AKO-A.US,D,20160419,000000,12.8923,13.2603,12.8923,13.1166,24764.392350302,0
+AKO-A.US,D,20160420,000000,13.2962,13.3321,13.1894,13.2603,1172.0473484984,0
+AKO-A.US,D,20160421,000000,13.2603,13.3661,13.2515,13.2603,158479.75201893,0
+AKO-A.US,D,20160422,000000,13.2603,13.4166,13.0865,13.1797,15696.98913749,0
+AKO-A.US,D,20160425,000000,13.2603,13.2603,12.8699,13.2515,7889.1763528101,0
+AKO-A.US,D,20160426,000000,13.2515,13.3594,13.237,13.3594,24066.107550406,0
+AKO-A.US,D,20160427,000000,13.2603,13.4555,13.2603,13.404,8923.2146110635,0
+AKO-A.US,D,20160428,000000,13.4166,13.4166,13.3661,13.3661,695.19504414449,0
+AKO-A.US,D,20160429,000000,13.5486,13.6263,13.5486,13.6263,2046.4482262446,0
+AKO-A.US,D,20160502,000000,13.504,13.5845,13.0428,13.5845,9532.9264127428,0
+AKO-A.US,D,20160503,000000,13.5845,13.5982,13.5845,13.5982,279.10793624171,0
+AKO-A.US,D,20160505,000000,13.5175,13.5175,13.5175,13.5175,416.08710790278,0
+AKO-A.US,D,20160506,000000,13.5845,13.6623,13.5777,13.5777,1389.3601697051,0
+AKO-A.US,D,20160509,000000,13.4807,13.5341,13.2748,13.47,2048.5080634124,0
+AKO-A.US,D,20160510,000000,13.6399,13.9011,13.2748,13.47,16866.976648822,0
+AKO-A.US,D,20160511,000000,13.6196,13.6196,13.6196,13.6196,1442.9159360688,0
+AKO-A.US,D,20160512,000000,13.6118,13.6118,13.3175,13.3175,2091.764643937,0
+AKO-A.US,D,20160513,000000,13.3117,13.3117,13.0001,13.2515,4658.3217550601,0
+AKO-A.US,D,20160516,000000,13.0127,13.103,12.9311,13.103,6179.5115035066,0
+AKO-A.US,D,20160517,000000,13.2603,13.2603,13.2234,13.2603,694.16512556057,0
+AKO-A.US,D,20160518,000000,13.2681,13.8856,12.899,12.899,7044.6431139975,0
+AKO-A.US,D,20160519,000000,12.7884,12.8486,12.533,12.533,6270.1443388914,0
+AKO-A.US,D,20160520,000000,12.8234,12.8234,12.8234,12.8234,221.43249554232,0
+AKO-A.US,D,20160524,000000,12.7961,12.8972,12.7884,12.8544,7828.4111563589,0
+AKO-A.US,D,20160525,000000,12.8544,12.8544,12.8544,12.8544,183.32550793736,0
+AKO-A.US,D,20160526,000000,12.9195,12.9195,12.9195,12.9195,1917.7084032549,0
+AKO-A.US,D,20160601,000000,12.7534,12.832,12.7534,12.832,3529.5309870862,0
+AKO-A.US,D,20160606,000000,13.0932,13.1098,13.0932,13.1098,2627.3223075742,0
+AKO-A.US,D,20160607,000000,13.3525,13.6146,13.1719,13.1719,1118.4915821347,0
+AKO-A.US,D,20160608,000000,13.5088,13.5088,13.5088,13.5088,257.47964597944,0
+AKO-A.US,D,20160609,000000,13.4748,13.4748,13.4748,13.4748,244.09070438851,0
+AKO-A.US,D,20160610,000000,13.3185,13.5263,13.3185,13.5263,785.82787952925,0
+AKO-A.US,D,20160613,000000,13.47,13.47,13.3554,13.4049,785.82787952925,0
+AKO-A.US,D,20160614,000000,13.4496,13.4496,13.2681,13.3594,1211.1842546873,0
+AKO-A.US,D,20160615,000000,13.4418,13.4418,13.4049,13.4049,1381.1208210337,0
+AKO-A.US,D,20160616,000000,13.4982,13.4982,13.4748,13.4748,279.10793624171,0
+AKO-A.US,D,20160617,000000,13.404,13.4049,13.404,13.4049,1246.2014865405,0
+AKO-A.US,D,20160620,000000,13.6419,13.6419,13.4748,13.4748,1676.7074546181,0
+AKO-A.US,D,20160621,000000,13.5059,13.804,13.5059,13.804,5123.8449549909,0
+AKO-A.US,D,20160622,000000,14.0487,14.0487,14.0487,14.0487,276.01818048996,0
+AKO-A.US,D,20160623,000000,13.9409,14.1652,13.9409,14.1652,764.19958926698,0
+AKO-A.US,D,20160624,000000,13.8982,14.0215,13.5059,13.5059,5234.0462434701,0
+AKO-A.US,D,20160627,000000,13.3389,13.3389,13.237,13.2389,1060.8161414353,0
+AKO-A.US,D,20160628,000000,13.2748,13.2962,13.2748,13.2748,2052.6277377481,0
+AKO-A.US,D,20160629,000000,13.5137,13.9273,13.5137,13.7185,7856.2189581247,0
+AKO-A.US,D,20160630,000000,13.7622,13.9332,13.7622,13.9332,1104.0727219598,0
+AKO-A.US,D,20160707,000000,13.9904,13.9982,13.9904,13.9982,324.4243539341,0
+AKO-A.US,D,20160708,000000,14.1719,14.5264,14.1719,14.5264,18555.013207862,0
+AKO-A.US,D,20160712,000000,14.6361,14.6361,14.2118,14.2953,10274.467793164,0
+AKO-A.US,D,20160713,000000,14.3759,14.4992,14.0565,14.204,19574.632605941,0
+AKO-A.US,D,20160714,000000,14.4254,14.4856,14.2439,14.4856,34758.72228864,0
+AKO-A.US,D,20160715,000000,14.4856,14.4992,14.3157,14.4915,12867.802787469,0
+AKO-A.US,D,20160719,000000,14.5138,14.5643,14.506,14.5643,1934.1871005976,0
+AKO-A.US,D,20160720,000000,14.6419,14.7148,14.6419,14.7148,557.18595389951,0
+AKO-A.US,D,20160721,000000,14.8468,14.8468,14.8468,14.8468,140.06892741282,0
+AKO-A.US,D,20160722,000000,14.7818,15.2944,14.7818,15.2944,1518.0999926948,0
+AKO-A.US,D,20160725,000000,15.2167,15.2167,14.7226,14.7226,8140.476487286,0
+AKO-A.US,D,20160726,000000,14.8167,14.8167,14.6361,14.6361,1384.2105767855,0
+AKO-A.US,D,20160727,000000,14.6429,14.6429,14.6429,14.6429,147.27835750024,0
+AKO-A.US,D,20160728,000000,14.8167,14.8167,14.8167,14.8167,276.01818048996,0
+AKO-A.US,D,20160729,000000,15.106,15.106,15.106,15.106,143.15868316457,0
+AKO-A.US,D,20160801,000000,14.9118,15.007,14.7818,15.007,3616.0441481353,0
+AKO-A.US,D,20160802,000000,14.9254,15.1653,14.8682,15.1653,6989.027510466,0
+AKO-A.US,D,20160803,000000,14.9613,15.0498,14.941,15.0498,3195.8373658968,0
+AKO-A.US,D,20160804,000000,14.9254,15.0274,14.9167,15.0206,5680.0009903065,0
+AKO-A.US,D,20160805,000000,14.9711,15.0206,14.9711,15.0206,1570.6258404746,0
+AKO-A.US,D,20160809,000000,14.9167,14.9254,14.9167,14.9254,642.66919636469,0
+AKO-A.US,D,20160810,000000,14.673,14.9167,14.673,14.7458,3067.0975429071,0
+AKO-A.US,D,20160811,000000,14.9254,15.2167,14.8614,15.2167,9917.0860445442,0
+AKO-A.US,D,20160812,000000,14.9983,15.106,14.8245,14.8313,10411.446964824,0
+AKO-A.US,D,20160815,000000,15.0206,15.043,15.0206,15.043,1557.2368988837,0
+AKO-A.US,D,20160816,000000,15.208,15.208,15.1206,15.1371,1794.1181731847,0
+AKO-A.US,D,20160817,000000,15.1449,15.2817,15.1449,15.2817,686.95569547315,0
+AKO-A.US,D,20160818,000000,15.0265,15.1595,15.0147,15.1595,822.90494855029,0
+AKO-A.US,D,20160819,000000,14.9537,14.9537,14.9537,14.9537,474.79246718609,0
+AKO-A.US,D,20160822,000000,14.6779,15.2089,14.6779,15.2089,23166.988626646,0
+AKO-A.US,D,20160823,000000,15.0711,15.0711,15.0711,15.0711,293.52679641656,0
+AKO-A.US,D,20160824,000000,14.9896,15.1886,14.976,15.1886,7292.8534927217,0
+AKO-A.US,D,20160825,000000,15.1653,15.311,15.0633,15.2002,32942.975825194,0
+AKO-A.US,D,20160826,000000,15.0711,15.0711,15.0711,15.0711,267.77883181862,0
+AKO-A.US,D,20160829,000000,15.0488,15.0488,15.0488,15.0488,1138.0600352291,0
+AKO-A.US,D,20160830,000000,14.9973,14.9973,14.8953,14.8953,898.08900517629,0
+AKO-A.US,D,20160831,000000,14.6118,14.6118,14.4138,14.5681,769.34918218657,0
+AKO-A.US,D,20160901,000000,14.5526,14.6323,14.5526,14.6323,1793.0882546008,0
+AKO-A.US,D,20160902,000000,14.7419,14.7944,14.7419,14.7944,583.96383708137,0
+AKO-A.US,D,20160906,000000,14.8147,15.311,14.8147,15.3041,7517.3757440158,0
+AKO-A.US,D,20160907,000000,14.9973,14.9973,14.9604,14.9896,411.96743356711,0
+AKO-A.US,D,20160908,000000,14.8594,15.2663,14.8594,15.2663,468.61295568258,0
+AKO-A.US,D,20160909,000000,14.8439,14.875,14.6779,14.7118,2095.8843182727,0
+AKO-A.US,D,20160912,000000,14.8516,14.875,14.8516,14.875,627.22041760592,0
+AKO-A.US,D,20160913,000000,14.875,16.0266,14.875,15.1284,73270.467897078,0
+AKO-A.US,D,20160914,000000,14.8215,15.0197,14.7643,15.0197,2303.927872224,0
+AKO-A.US,D,20160916,000000,14.9691,14.9691,14.5031,14.6993,3935.3189091498,0
+AKO-A.US,D,20160919,000000,14.875,14.875,14.8147,14.8147,1097.8932104563,0
+AKO-A.US,D,20160920,000000,15.0779,15.0779,14.8371,14.8371,702.40447423192,0
+AKO-A.US,D,20160921,000000,15.1284,15.4751,15.1284,15.4751,1909.4690545835,0
+AKO-A.US,D,20160922,000000,15.377,15.5507,15.3624,15.5507,17863.937838053,0
+AKO-A.US,D,20160923,000000,15.5303,15.6751,15.4711,15.4711,3652.0912985724,0
+AKO-A.US,D,20160926,000000,15.4701,15.6692,15.4701,15.64,7723.3594607993,0
+AKO-A.US,D,20160927,000000,15.4556,15.4556,15.3828,15.4129,7559.6024059564,0
+AKO-A.US,D,20160928,000000,15.311,15.5236,15.1808,15.5236,4642.8729763013,0
+AKO-A.US,D,20160929,000000,15.6109,15.6168,15.2614,15.2614,15095.516684482,0
+AKO-A.US,D,20160930,000000,15.5954,15.5954,15.5449,15.5449,387.24938755308,0
+AKO-A.US,D,20161003,000000,15.4556,15.4556,15.2895,15.3041,7723.3594607993,0
+AKO-A.US,D,20161004,000000,15.6109,15.6109,15.6109,15.6109,188.47510085695,0
+AKO-A.US,D,20161005,000000,15.6041,15.6731,15.377,15.6731,834.23405297339,0
+AKO-A.US,D,20161006,000000,15.6692,15.6751,15.6692,15.6751,1761.1607784994,0
+AKO-A.US,D,20161007,000000,15.6692,15.8731,15.64,15.6964,35477.605460215,0
+AKO-A.US,D,20161011,000000,15.377,15.6954,15.377,15.6954,2153.559758972,0
+AKO-A.US,D,20161012,000000,15.9148,15.9148,15.8071,15.8071,383.12971321741,0
+AKO-A.US,D,20161013,000000,15.3828,15.3828,15.1449,15.1527,2559.3476810356,0
+AKO-A.US,D,20161014,000000,15.311,15.7411,15.2895,15.7275,35099.625339917,0
+AKO-A.US,D,20161017,000000,15.8003,15.8003,15.6633,15.6633,33526.939662274,0
+AKO-A.US,D,20161018,000000,15.5566,15.7935,15.5566,15.7935,15035.781406615,0
+AKO-A.US,D,20161019,000000,15.6857,16.0042,15.6857,16.0042,44961.09578093,0
+AKO-A.US,D,20161020,000000,16.0042,16.0042,15.9285,15.9285,7683.1926360265,0
+AKO-A.US,D,20161021,000000,16.1061,16.1061,16.1061,16.1061,139.0390088289,0
+AKO-A.US,D,20161024,000000,16.1003,16.1003,15.9285,16.0042,4269.0125303391,0
+AKO-A.US,D,20161025,000000,15.9809,16.7363,15.9459,16.378,171390.81138692,0
+AKO-A.US,D,20161026,000000,16.1654,16.1654,16.0188,16.0188,3501.7231853204,0
+AKO-A.US,D,20161027,000000,16.1139,16.6557,16.0818,16.3032,141024.69185869,0
+AKO-A.US,D,20161028,000000,16.2314,16.5169,16.2314,16.48,6872.6467104832,0
+AKO-A.US,D,20161031,000000,16.4509,16.5538,16.444,16.444,5326.7389160227,0
+AKO-A.US,D,20161101,000000,16.3751,16.412,16.3634,16.3857,2069.1064350908,0
+AKO-A.US,D,20161102,000000,16.2236,16.3857,16.2236,16.3857,579.8441627457,0
+AKO-A.US,D,20161103,000000,16.5237,16.7789,16.2906,16.2906,2596.4247500567,0
+AKO-A.US,D,20161104,000000,16.1935,16.3333,16.1935,16.3333,5149.5929195888,0
+AKO-A.US,D,20161107,000000,16.48,16.48,16.48,16.48,4600.6463143607,0
+AKO-A.US,D,20161108,000000,16.4878,16.7139,16.4878,16.7139,2644.8309235008,0
+AKO-A.US,D,20161109,000000,16.4314,16.4644,16.4314,16.444,3039.2897411413,0
+AKO-A.US,D,20161110,000000,16.1518,16.178,16.043,16.1139,96796.898109511,0
+AKO-A.US,D,20161111,000000,15.8207,15.8207,15.6022,15.6022,1671.5578616985,0
+AKO-A.US,D,20161114,000000,15.4847,15.5429,15.0672,15.2197,3062.9778685714,0
+AKO-A.US,D,20161115,000000,15.0954,15.0954,15.0954,15.0954,163.75705484292,0
+AKO-A.US,D,20161116,000000,15.2342,15.6944,15.2342,15.6944,1180.2866971698,0
+AKO-A.US,D,20161117,000000,15.4468,15.6022,15.3371,15.6022,1911.5288917514,0
+AKO-A.US,D,20161118,000000,15.7333,15.7333,15.4022,15.4022,1826.0456492862,0
+AKO-A.US,D,20161122,000000,15.2517,15.2517,14.9429,14.9429,1570.6258404746,0
+AKO-A.US,D,20161123,000000,14.8468,15.0293,14.8468,14.9798,6092.9983424575,0
+AKO-A.US,D,20161125,000000,14.9798,14.9798,14.7585,14.8614,11115.911276224,0
+AKO-A.US,D,20161128,000000,15.0089,15.0147,15.0002,15.0147,1031.9784210856,0
+AKO-A.US,D,20161129,000000,14.8614,15.0147,14.8614,15.0147,617.95115035066,0
+AKO-A.US,D,20161130,000000,15.3148,15.3148,14.7672,14.7973,439.77523533289,0
+AKO-A.US,D,20161201,000000,14.9798,15.1701,14.9798,15.0604,10525.76792764,0
+AKO-A.US,D,20161202,000000,14.8546,15.3294,14.7886,15.1168,17132.695643472,0
+AKO-A.US,D,20161205,000000,15.1168,15.2041,15.0701,15.2041,1571.6557590585,0
+AKO-A.US,D,20161207,000000,15.3925,15.3925,15.3925,15.3925,679.74626538573,0
+AKO-A.US,D,20161208,000000,15.373,15.4925,15.0944,15.4925,849.68283173216,0
+AKO-A.US,D,20161209,000000,15.5644,15.5644,15.5644,15.5644,212.16322828706,0
+AKO-A.US,D,20161212,000000,15.4109,16.0342,15.4109,16.0266,1425.4073201422,0
+AKO-A.US,D,20161213,000000,15.8547,15.8547,15.7935,15.7935,369.74077162648,0
+AKO-A.US,D,20161214,000000,15.6575,15.6575,15.6459,15.6459,569.54497690652,0
+AKO-A.US,D,20161215,000000,15.5429,15.5429,15.5371,15.5371,1093.7735361207,0
+AKO-A.US,D,20161220,000000,15.1701,15.1701,15.1633,15.1633,545.85684947642,0
+AKO-A.US,D,20161222,000000,15.2546,15.3294,14.8701,14.8701,1114.371907799,0
+AKO-A.US,D,20161223,000000,15.2342,15.2342,15.2342,15.2342,139.0390088289,0
+AKO-A.US,D,20161227,000000,14.9497,15.1905,14.9497,15.1245,2636.5915748295,0
+AKO-A.US,D,20161229,000000,15.0885,15.0885,15.0885,15.0885,780.67828660967,0
+AKO-A.US,D,20161230,000000,15.1478,15.1478,14.9352,15.0381,836.29389014123,0
+AKO-A.US,D,20170103,000000,15.0876,15.0876,14.9429,14.9429,4216.4866825593,0
+AKO-A.US,D,20170104,000000,15.0147,15.0526,15.0147,15.0526,6782.0138750985,0
+AKO-A.US,D,20170109,000000,15.0235,15.1633,15.0235,15.1633,684.89585830531,0
+AKO-A.US,D,20170110,000000,15.1245,15.1633,15.0147,15.0147,9608.1104693688,0
+AKO-A.US,D,20170111,000000,14.9924,15.1838,14.9429,14.9565,10036.556600279,0
+AKO-A.US,D,20170112,000000,15.0147,15.3808,15.0147,15.2265,4514.1331533116,0
+AKO-A.US,D,20170113,000000,15.2342,15.2342,15.2342,15.2342,400.63832914401,0
+AKO-A.US,D,20170119,000000,15.3294,15.373,15.1662,15.1662,532.46790788548,0
+AKO-A.US,D,20170126,000000,15.4692,15.4692,15.2993,15.2993,440.8051539168,0
+AKO-A.US,D,20170127,000000,15.4265,15.4265,15.1294,15.1371,1219.4236033586,0
+AKO-A.US,D,20170130,000000,15.24,15.24,14.9176,14.9381,1509.8606440234,0
+AKO-A.US,D,20170131,000000,14.805,14.974,14.7021,14.7021,711.67374148718,0
+AKO-A.US,D,20170201,000000,14.6642,14.7603,14.5691,14.7603,9718.311757848,0
+AKO-A.US,D,20170202,000000,14.8643,14.8643,14.6487,14.6953,1761.1607784994,0
+AKO-A.US,D,20170203,000000,14.7681,15.4993,14.7603,15.3876,12299.287729146,0
+AKO-A.US,D,20170206,000000,15.3643,15.3643,15.3643,15.3643,448.01458400423,0
+AKO-A.US,D,20170207,000000,15.1662,15.1662,15.1662,15.1662,269.83866898645,0
+AKO-A.US,D,20170208,000000,15.0129,15.2022,15.0129,15.2022,1065.9657343549,0
+AKO-A.US,D,20170209,000000,14.9964,15.3954,14.9964,15.3954,281.16777340955,0
+AKO-A.US,D,20170210,000000,15.4012,15.4993,15.4012,15.4925,1020.6493166625,0
+AKO-A.US,D,20170213,000000,15.3517,15.4993,15.3439,15.4993,5055.8703284523,0
+AKO-A.US,D,20170215,000000,15.3643,15.5119,15.3439,15.5119,813.63568129503,0
+AKO-A.US,D,20170216,000000,15.3585,15.3585,14.9381,14.9672,4302.9998436084,0
+AKO-A.US,D,20170222,000000,14.9788,14.9964,14.9527,14.9964,498.4805946162,0
+AKO-A.US,D,20170223,000000,14.9555,15.0187,14.9555,14.9964,2062.9269235873,0
+AKO-A.US,D,20170224,000000,14.8798,14.8798,14.8798,14.8798,237.911192885,0
+AKO-A.US,D,20170228,000000,14.909,14.909,14.909,14.909,185.3853451052,0
+AKO-A.US,D,20170301,000000,15.2099,15.2099,15.2099,15.2099,257.47964597944,0
+AKO-A.US,D,20170302,000000,15.2449,15.3517,15.2449,15.3294,3117.5635535191,0
+AKO-A.US,D,20170303,000000,15.3439,15.3439,15.2633,15.2633,730.2122759977,0
+AKO-A.US,D,20170306,000000,15.1537,15.3128,15.0129,15.0701,6521.4444733673,0
+AKO-A.US,D,20170307,000000,15.2177,15.8294,15.2177,15.7488,18523.085731761,0
+AKO-A.US,D,20170308,000000,15.7808,15.977,15.7488,15.7566,6287.652954818,0
+AKO-A.US,D,20170309,000000,15.7808,15.9722,15.6468,15.7731,14111.944436841,0
+AKO-A.US,D,20170310,000000,15.7566,15.8294,15.7042,15.809,3571.7576490268,0
+AKO-A.US,D,20170313,000000,15.6031,15.9052,15.6031,15.9052,5240.2257549736,0
+AKO-A.US,D,20170315,000000,15.9052,16.2362,15.9052,16.2362,11381.630270875,0
+AKO-A.US,D,20170316,000000,16.5615,16.5615,16.4499,16.4567,1664.3484316111,0
+AKO-A.US,D,20170317,000000,16.8936,16.8936,16.243,16.5907,14983.255558836,0
+AKO-A.US,D,20170320,000000,16.243,16.7227,16.243,16.7227,95474.48264776,0
+AKO-A.US,D,20170321,000000,16.4499,16.4499,16.4275,16.4431,411.96743356711,0
+AKO-A.US,D,20170322,000000,16.2362,16.5237,16.2362,16.5237,4278.2817975944,0
+AKO-A.US,D,20170323,000000,16.613,16.6266,16.6052,16.6052,7425.7129900471,0
+AKO-A.US,D,20170324,000000,16.5907,16.5907,16.5907,16.5907,269.83866898645,0
+AKO-A.US,D,20170327,000000,16.5285,16.6188,16.5285,16.6188,362.53134153905,0
+AKO-A.US,D,20170328,000000,16.6353,16.6936,16.5392,16.6722,1257.5305909636,0
+AKO-A.US,D,20170329,000000,16.6722,17.077,16.6722,17.077,7452.4908732289,0
+AKO-A.US,D,20170330,000000,16.9741,16.9741,16.8042,16.8042,1364.642123691,0
+AKO-A.US,D,20170331,000000,16.746,16.746,16.5994,16.5994,418.14694507061,0
+AKO-A.US,D,20170403,000000,16.1983,16.1983,16.1983,16.1983,171.99640351427,0
+AKO-A.US,D,20170404,000000,16.4878,16.4878,16.144,16.144,913.53778393506,0
+AKO-A.US,D,20170405,000000,16.5237,16.8644,16.4567,16.8644,1585.0447006494,0
+AKO-A.US,D,20170406,000000,16.9596,16.9596,16.9596,16.9596,1280.1887998098,0
+AKO-A.US,D,20170407,000000,16.9664,16.9741,16.9664,16.9741,1351.2531821001,0
+AKO-A.US,D,20170411,000000,17.2411,17.2411,16.8644,17.012,5471.9574363551,0
+AKO-A.US,D,20170412,000000,17.0848,17.0848,17.0848,17.0848,334.72353977327,0
+AKO-A.US,D,20170413,000000,17.0256,17.0401,16.9596,16.9596,2529.480042102,0
+AKO-A.US,D,20170417,000000,16.8644,17.4169,16.7227,17.3509,13060.397562661,0
+AKO-A.US,D,20170419,000000,17.5878,17.8004,17.5499,17.8004,1412.0183785513,0
+AKO-A.US,D,20170420,000000,17.3431,17.3431,17.313,17.3431,1821.9259749505,0
+AKO-A.US,D,20170421,000000,16.879,17.4761,16.879,17.4761,1102.012884792,0
+AKO-A.US,D,20170424,000000,17.2674,17.2945,17.0324,17.2945,1668.4681059468,0
+AKO-A.US,D,20170425,000000,17.5499,17.5499,17.3868,17.3868,465.52319993083,0
+AKO-A.US,D,20170426,000000,17.145,17.381,16.9907,17.381,3252.4828880123,0
+AKO-A.US,D,20170427,000000,16.9372,17.1208,16.9372,17.1208,482.00189727351,0
+AKO-A.US,D,20170428,000000,17.3305,17.715,16.9664,16.9741,4864.3054718436,0
+AKO-A.US,D,20170501,000000,17.313,17.3431,17.313,17.3431,346.05264419637,0
+AKO-A.US,D,20170502,000000,16.8926,16.9741,16.8926,16.9741,1062.8759786031,0
+AKO-A.US,D,20170503,000000,16.8722,16.9372,16.6266,16.6266,1494.4118652647,0
+AKO-A.US,D,20170504,000000,16.7149,16.8868,16.7149,16.7149,406.81784064752,0
+AKO-A.US,D,20170505,000000,16.547,16.7722,16.5237,16.6052,1712.7546050552,0
+AKO-A.US,D,20170508,000000,16.8868,16.8868,16.8868,16.8868,136.97917166106,0
+AKO-A.US,D,20170509,000000,16.4955,16.8644,16.3071,16.3071,13318.907127225,0
+AKO-A.US,D,20170511,000000,16.2954,16.4275,15.9236,15.9236,3751.9934012124,0
+AKO-A.US,D,20170512,000000,16.2284,16.2284,16.1925,16.2284,5624.3853867749,0
+AKO-A.US,D,20170516,000000,16.5392,16.8343,16.5169,16.8343,2458.4156598117,0
+AKO-A.US,D,20170517,000000,16.9741,16.9741,16.9741,16.9741,136.97917166106,0
+AKO-A.US,D,20170518,000000,16.4343,16.4343,16.2644,16.3848,1523.2495856144,0
+AKO-A.US,D,20170522,000000,15.9546,16.481,15.9546,16.481,671.50691671438,0
+AKO-A.US,D,20170524,000000,16.0886,16.3624,16.0886,16.3488,494.36092028053,0
+AKO-A.US,D,20170525,000000,16.0964,16.7256,16.0964,16.6742,1979.5035182899,0
+AKO-A.US,D,20170526,000000,16.6868,16.9781,16.6868,16.9781,1805.4472776078,0
+AKO-A.US,D,20170530,000000,16.6353,16.6868,16.5625,16.6072,3413.1501871035,0
+AKO-A.US,D,20170531,000000,16.4732,16.4732,16.4732,16.4732,76250.022360351,0
+AKO-A.US,D,20170601,000000,16.3237,16.3237,16.3237,16.3237,228.64192562974,0
+AKO-A.US,D,20170602,000000,16.8441,17.1324,16.8441,17.0596,631.34009194159,0
+AKO-A.US,D,20170612,000000,16.547,16.547,16.547,16.547,291.46695924873,0
+AKO-A.US,D,20170614,000000,16.8072,16.8072,16.8072,16.8072,140.06892741282,0
+AKO-A.US,D,20170615,000000,16.3702,17.1402,16.3702,17.1402,311.03541234317,0
+AKO-A.US,D,20170619,000000,17.0596,17.0596,16.7713,16.7713,1520.1598298626,0
+AKO-A.US,D,20170620,000000,16.7713,16.7713,16.7713,16.7713,752.87048484389,0
+AKO-A.US,D,20170622,000000,17.0887,17.1121,16.547,16.5771,2347.1844527486,0
+AKO-A.US,D,20170623,000000,17.1237,17.1237,16.3984,16.3984,2243.1626757729,0
+AKO-A.US,D,20170626,000000,16.5237,17.1713,16.5237,16.9111,3788.0405516495,0
+AKO-A.US,D,20170628,000000,17.1324,17.1324,17.1324,17.1324,136.97917166106,0
+AKO-A.US,D,20170629,000000,16.7557,16.8441,16.5547,16.5547,2745.7629447248,0
+AKO-A.US,D,20170630,000000,16.7635,16.8363,16.5033,16.8363,922.80705119032,0
+AKO-A.US,D,20170705,000000,16.8217,16.8217,16.8217,16.8217,312.06533092708,0
+AKO-A.US,D,20170706,000000,16.8363,16.9849,16.7673,16.947,12145.829860142,0
+AKO-A.US,D,20170707,000000,16.8363,16.9849,16.8363,16.9849,941.34558570084,0
+AKO-A.US,D,20170713,000000,16.7635,16.7635,16.7635,16.7635,8133.2670571986,0
+AKO-A.US,D,20170714,000000,16.5091,17.0596,16.5091,16.6868,23046.488152327,0
+AKO-A.US,D,20170717,000000,17.0014,17.0965,16.7635,17.0451,13347.744847574,0
+AKO-A.US,D,20170718,000000,16.9849,17.414,16.9849,17.282,25037.320775041,0
+AKO-A.US,D,20170719,000000,17.282,17.3926,17.282,17.3567,1743.6521625728,0
+AKO-A.US,D,20170721,000000,17.3926,17.3926,17.3926,17.3926,6193.9303636814,0
+AKO-A.US,D,20170726,000000,17.7247,17.7402,16.9547,17.7402,1146.2993839005,0
+AKO-A.US,D,20170727,000000,16.9703,17.282,16.8004,17.282,2217.4147111749,0
+AKO-A.US,D,20170728,000000,17.082,17.6897,17.0596,17.516,11796.687460194,0
+AKO-A.US,D,20170731,000000,17.7364,18.4908,17.7364,18.4908,6681.0818538745,0
+AKO-A.US,D,20170801,000000,18.3131,18.3131,17.4907,17.4907,2974.4048703545,0
+AKO-A.US,D,20170802,000000,17.2072,17.7548,17.2072,17.7548,12014.0002814,0
+AKO-A.US,D,20170804,000000,17.7276,17.7276,17.7276,17.7276,13483.694100651,0
+AKO-A.US,D,20170807,000000,17.4577,17.4577,17.4577,17.4577,785.82787952925,0
+AKO-A.US,D,20170808,000000,17.6014,17.6014,17.5791,17.5791,41632.398917707,0
+AKO-A.US,D,20170810,000000,17.1237,17.1237,17.1237,17.1237,184.35542652128,0
+AKO-A.US,D,20170815,000000,17.1237,17.1237,17.1237,17.1237,171.99640351427,0
+AKO-A.US,D,20170816,000000,17.8674,17.8674,17.8674,17.8674,139.0390088289,0
+AKO-A.US,D,20170817,000000,17.7868,17.8752,17.215,17.215,3592.3560207052,0
+AKO-A.US,D,20170818,000000,17.4596,17.4596,17.4596,17.4596,136.97917166106,0
+AKO-A.US,D,20170821,000000,17.4907,17.4907,17.4907,17.4907,136.97917166106,0
+AKO-A.US,D,20170823,000000,17.2897,17.8548,17.2897,17.8548,1524.2795041983,0
+AKO-A.US,D,20170824,000000,17.8092,17.9228,17.3305,17.882,61737.439594367,0
+AKO-A.US,D,20170825,000000,17.9587,18.2199,17.882,18.1082,40026.75584538,0
+AKO-A.US,D,20170828,000000,18.3014,18.3674,18.2927,18.3674,2003.1916457201,0
+AKO-A.US,D,20170829,000000,18.3315,18.3393,18.0626,18.0626,2874.5027677145,0
+AKO-A.US,D,20170830,000000,18.5937,18.6296,18.3549,18.3549,404.75800347968,0
+AKO-A.US,D,20170831,000000,17.9072,17.9072,17.9072,17.9072,136.97917166106,0
+AKO-A.US,D,20170901,000000,18.0325,19.3006,18.0325,19.2928,15352.996330462,0
+AKO-A.US,D,20170905,000000,18.7908,18.7908,18.683,18.683,1601.5233979921,0
+AKO-A.US,D,20170906,000000,18.6336,18.7772,18.6336,18.7034,2979.5544632741,0
+AKO-A.US,D,20170908,000000,18.7772,18.7772,17.9587,18.183,2705.596119952,0
+AKO-A.US,D,20170911,000000,18.3102,19.1743,18.3102,19.1743,6371.0763601153,0
+AKO-A.US,D,20170912,000000,19.5326,19.5326,18.6908,18.9734,6830.4200485426,0
+AKO-A.US,D,20170913,000000,18.5626,18.5626,18.4811,18.4811,1234.8723821174,0
+AKO-A.US,D,20170914,000000,18.4743,18.5568,18.4432,18.4879,4018.7423144471,0
+AKO-A.US,D,20170915,000000,18.3248,18.3248,18.3248,18.3248,138.00909024498,0
+AKO-A.US,D,20170918,000000,18.5937,18.5937,18.2927,18.2927,618.98106893458,0
+AKO-A.US,D,20170919,000000,17.8335,18.3636,17.8335,18.3636,267.77883181862,0
+AKO-A.US,D,20170920,000000,18.6597,18.9792,18.5568,18.5568,2439.8771253012,0
+AKO-A.US,D,20170921,000000,18.2927,19.5909,18.2927,19.0413,11684.426334547,0
+AKO-A.US,D,20170922,000000,18.5238,18.5238,18.4879,18.4879,936.19599278125,0
+AKO-A.US,D,20170925,000000,18.2199,18.2199,18.0325,18.2199,23757.131975231,0
+AKO-A.US,D,20170927,000000,18.4665,18.8316,18.4665,18.8316,573.6646512422,0
+AKO-A.US,D,20170929,000000,18.8073,18.8394,18.1908,18.1908,2250.3721058603,0
+AKO-A.US,D,20171002,000000,18.2927,18.2927,18.2199,18.2548,75928.68776217,0
+AKO-A.US,D,20171003,000000,18.317,18.8529,18.317,18.6296,13779.280734235,0
+AKO-A.US,D,20171004,000000,19.0083,19.0238,19.0083,19.0238,267.77883181862,0
+AKO-A.US,D,20171005,000000,18.6219,19.0326,18.6219,19.0326,8772.8464978115,0
+AKO-A.US,D,20171009,000000,19.0258,19.0326,19.0258,19.0326,806.42625120761,0
+AKO-A.US,D,20171010,000000,18.7704,18.9199,18.6296,18.6296,4365.8248772274,0
+AKO-A.US,D,20171011,000000,18.8141,18.8141,18.8141,18.8141,272.92842473821,0
+AKO-A.US,D,20171012,000000,19.1889,19.3006,19.0753,19.151,84012.51872734,0
+AKO-A.US,D,20171013,000000,19.151,19.2627,19.151,19.2607,1236.9322192852,0
+AKO-A.US,D,20171016,000000,19.151,19.5821,19.151,19.5647,8852.1502287732,0
+AKO-A.US,D,20171017,000000,19.3753,19.6734,19.3753,19.6734,6298.9820592411,0
+AKO-A.US,D,20171018,000000,19.7239,20.4395,19.7239,20.0016,1075.2350016101,0
+AKO-A.US,D,20171019,000000,19.7472,19.7472,19.7472,19.7472,188.47510085695,0
+AKO-A.US,D,20171023,000000,19.7316,19.7316,19.1365,19.3685,1280.1887998098,0
+AKO-A.US,D,20171025,000000,19.7472,19.7472,19.7472,19.7472,557.18595389951,0
+AKO-A.US,D,20171026,000000,19.0025,19.0025,19.0025,19.0025,183.32550793736,0
+AKO-A.US,D,20171030,000000,19.7384,20.1191,19.7384,20.1191,3066.0676243232,0
+AKO-A.US,D,20171101,000000,19.5996,19.5996,19.1811,19.1811,669.44707954655,0
+AKO-A.US,D,20171102,000000,19.5909,19.6122,19.3433,19.4928,2327.6159996541,0
+AKO-A.US,D,20171103,000000,18.7257,19.6122,18.7257,19.6122,268.80875040254,0
+AKO-A.US,D,20171106,000000,19.3355,19.3355,19.3355,19.3355,162.72713625901,0
+AKO-A.US,D,20171109,000000,19.6122,19.72,19.3355,19.72,23659.289709759,0
+AKO-A.US,D,20171113,000000,19.9559,20.053,19.3355,20.0162,19268.746786517,0
+AKO-A.US,D,20171114,000000,19.6511,19.6579,19.6511,19.6511,1868.2723112268,0
+AKO-A.US,D,20171115,000000,19.2928,19.2928,19.2928,19.2928,235.85135571717,0
+AKO-A.US,D,20171120,000000,19.2248,19.2248,17.1392,18.1373,8589.5209898742,0
+AKO-A.US,D,20171121,000000,18.1228,19.4258,17.7607,18.6354,47274.292920409,0
+AKO-A.US,D,20171122,000000,18.1908,18.1908,18.1587,18.1587,17680.612330116,0
+AKO-A.US,D,20171127,000000,17.6907,18.1296,17.6907,18.1296,1353.3130192679,0
+AKO-A.US,D,20171128,000000,17.6528,17.6528,17.6528,17.6528,160.66729909117,0
+AKO-A.US,D,20171129,000000,17.6907,17.6907,17.5878,17.5878,806.42625120761,0
+AKO-A.US,D,20171130,000000,17.514,17.514,17.2208,17.2897,3890.0024914574,0
+AKO-A.US,D,20171201,000000,17.2577,17.7723,17.2577,17.7247,15573.39890742,0
+AKO-A.US,D,20171204,000000,17.882,18.1908,17.5878,17.5878,229147.61565444,0
+AKO-A.US,D,20171205,000000,17.7422,18.1908,17.7276,18.183,63628.37011444,0
+AKO-A.US,D,20171206,000000,17.882,18.049,17.882,17.882,2289.5090120492,0
+AKO-A.US,D,20171207,000000,17.8907,18.2645,17.8907,18.2548,5097.067071809,0
+AKO-A.US,D,20171211,000000,18.3228,18.8462,17.5334,18.0626,20627.209398705,0
+AKO-A.US,D,20171212,000000,18.4286,18.4286,18.4043,18.4043,558.21587248343,0
+AKO-A.US,D,20171213,000000,18.7034,18.7034,18.6296,18.6296,448.01458400423,0
+AKO-A.US,D,20171214,000000,18.6937,19.0753,18.6296,18.6296,8930.4240411509,0
+AKO-A.US,D,20171215,000000,18.6296,18.6296,18.584,18.584,3426.5391286944,0
+AKO-A.US,D,20171218,000000,18.9578,20.1191,18.9578,20.0754,4789.1214152176,0
+AKO-A.US,D,20171219,000000,20.0754,20.0754,19.8764,19.8764,2146.3503288846,0
+AKO-A.US,D,20171220,000000,19.9695,20.0754,19.9695,20.0754,498.4805946162,0
+AKO-A.US,D,20171221,000000,19.5909,19.9773,19.1889,19.9773,683.8659397214,0
+AKO-A.US,D,20171222,000000,19.9861,19.9861,19.9861,19.9861,212.16322828706,0
+AKO-A.US,D,20171226,000000,19.6511,19.6511,19.6511,19.6511,138.00909024498,0
+AKO-A.US,D,20171227,000000,19.6122,20.7686,19.1811,20.7686,1977.4436811221,0
+AKO-A.US,D,20171228,000000,20.2307,20.255,19.351,19.754,5967.3482752195,0
+AKO-A.US,D,20180102,000000,20.1356,20.1356,19.2695,19.7384,7328.9006431588,0
+AKO-A.US,D,20180103,000000,19.9346,20.7764,19.9346,20.5298,42028.917572516,0
+AKO-A.US,D,20180104,000000,20.9094,20.9094,20.8414,20.8414,322.36451676626,0
+AKO-A.US,D,20180105,000000,20.8657,20.8657,20.3123,20.3123,731.24219458161,0
+AKO-A.US,D,20180108,000000,20.3667,20.3667,19.8588,20.0084,1689.0664776251,0
+AKO-A.US,D,20180109,000000,19.4928,19.8666,19.4928,19.5083,1071.1153272745,0
+AKO-A.US,D,20180110,000000,19.4928,19.5239,19.4928,19.5239,922.80705119032,0
+AKO-A.US,D,20180111,000000,19.5239,20.4113,19.5239,20.2919,6208.3492238563,0
+AKO-A.US,D,20180112,000000,20.2706,20.2706,20.2706,20.2706,246.15054155635,0
+AKO-A.US,D,20180116,000000,19.7627,19.7627,19.7472,19.7472,469.6428742665,0
+AKO-A.US,D,20180117,000000,19.7472,20.453,19.7472,19.7938,5469.8975991873,0
+AKO-A.US,D,20180118,000000,20.1472,21.1812,19.8851,20.7987,10736.901237342,0
+AKO-A.US,D,20180119,000000,20.2812,20.388,19.2238,19.2238,3336.9362118936,0
+AKO-A.US,D,20180122,000000,20.324,20.8978,20.324,20.6181,4361.7052028917,0
+AKO-A.US,D,20180123,000000,20.2424,20.6939,20.2424,20.3938,729.18235741378,0
+AKO-A.US,D,20180124,000000,19.9035,20.1618,19.6453,19.6453,952.67469012393,0
+AKO-A.US,D,20180125,000000,20.1055,20.1065,20.1055,20.1065,401.66824772793,0
+AKO-A.US,D,20180126,000000,20.1715,20.1715,20.1308,20.1472,622.07082468633,0
+AKO-A.US,D,20180129,000000,19.6822,19.6822,19.6822,19.6822,256.44972739552,0
+AKO-A.US,D,20180130,000000,19.1879,19.553,18.6986,19.553,1849.7337767163,0
+AKO-A.US,D,20180131,000000,19.051,19.7734,19.051,19.6064,6675.932260955,0
+AKO-A.US,D,20180201,000000,20.0036,20.2424,20.0036,20.0036,3898.2418401287,0
+AKO-A.US,D,20180205,000000,19.0452,19.7734,18.886,19.3181,3537.7703357575,0
+AKO-A.US,D,20180206,000000,19.2675,19.7802,18.9015,19.3326,6956.0701157806,0
+AKO-A.US,D,20180207,000000,19.7734,19.7734,19.2607,19.2607,235478.52518979,0
+AKO-A.US,D,20180208,000000,18.5568,19.119,18.5568,19.0802,7539.004034278,0
+AKO-A.US,D,20180209,000000,19.0802,19.119,18.7452,18.7452,1884.7510085695,0
+AKO-A.US,D,20180212,000000,18.9694,19.7258,18.9694,19.7258,1327.56505467,0
+AKO-A.US,D,20180213,000000,18.8578,19.2151,18.3762,18.8578,2439.8771253012,0
+AKO-A.US,D,20180214,000000,19.3433,19.8287,19.3433,19.5685,6677.9920981228,0
+AKO-A.US,D,20180215,000000,19.7191,20.4307,19.5171,20.4307,11405.318398305,0
+AKO-A.US,D,20180216,000000,20.4385,20.4929,19.92,20.4385,2320.4065695667,0
+AKO-A.US,D,20180220,000000,19.9113,19.9113,19.9113,19.9113,1045.3673626765,0
+AKO-A.US,D,20180221,000000,19.9113,19.9113,19.9113,19.9113,568.51505832261,0
+AKO-A.US,D,20180222,000000,19.9113,19.9113,19.8705,19.8705,1968.1744138668,0
+AKO-A.US,D,20180223,000000,19.7336,19.7336,19.6453,19.7191,405.7879220636,0
+AKO-A.US,D,20180226,000000,19.7258,20.1763,19.7258,19.7948,851.74266889999,0
+AKO-A.US,D,20180227,000000,19.9462,20.3404,19.8287,20.3404,2114.4228527832,0
+AKO-A.US,D,20180228,000000,19.8162,19.8162,19.3064,19.5006,1833.2550793736,0
+AKO-A.US,D,20180306,000000,19.5006,19.8977,19.5006,19.5006,537.61750080507,0
+AKO-A.US,D,20180307,000000,19.5006,19.5006,19.3064,19.3064,848.65291314824,0
+AKO-A.US,D,20180308,000000,19.3151,19.3151,19.3064,19.3064,709.61390431934,0
+AKO-A.US,D,20180309,000000,19.3151,19.688,19.3151,19.6822,696.22496272841,0
+AKO-A.US,D,20180312,000000,19.6443,19.6443,19.6064,19.6064,1610.7926652474,0
+AKO-A.US,D,20180313,000000,19.5006,19.5006,19.5006,19.5006,395.48873622442,0
+AKO-A.US,D,20180314,000000,19.6016,19.6016,19.3064,19.3064,269.83866898645,0
+AKO-A.US,D,20180315,000000,19.0286,19.051,19.0286,19.051,510.83961762321,0
+AKO-A.US,D,20180319,000000,18.7452,18.752,18.7452,18.752,583.96383708137,0
+AKO-A.US,D,20180320,000000,18.7452,19.3151,18.7452,19.2675,3915.7504560553,0
+AKO-A.US,D,20180321,000000,19.2821,19.2821,19.2821,19.2821,285.28744774522,0
+AKO-A.US,D,20180322,000000,19.3433,19.3433,19.3433,19.3433,340.90305127678,0
+AKO-A.US,D,20180323,000000,19.2675,19.2675,19.085,19.085,543.79701230858,0
+AKO-A.US,D,20180328,000000,19.119,19.119,19.119,19.119,15047.110511039,0
+AKO-A.US,D,20180404,000000,18.7325,18.7325,18.6763,18.6763,1114.371907799,0
+AKO-A.US,D,20180405,000000,19.3433,19.5006,19.119,19.4928,1100.9829662081,0
+AKO-A.US,D,20180406,000000,19.4928,19.4928,19.485,19.4928,8863.4793331963,0
+AKO-A.US,D,20180409,000000,19.4928,19.5006,19.2957,19.4928,96340.644176836,0
+AKO-A.US,D,20180410,000000,19.4928,19.8705,19.485,19.4928,82910.505842548,0
+AKO-A.US,D,20180411,000000,19.4928,19.8851,19.4928,19.8851,1309.0265201595,0
+AKO-A.US,D,20180412,000000,20.1978,20.1978,19.8705,19.8705,2639.6813305812,0
+AKO-A.US,D,20180413,000000,19.7191,20.0317,19.7191,20.0317,9943.863927726,0
+AKO-A.US,D,20180416,000000,20.1065,20.1065,20.1065,20.1065,138.00909024498,0
+AKO-A.US,D,20180419,000000,20.4307,20.4307,20.4307,20.4307,281.16777340955,0
+AKO-A.US,D,20180420,000000,20.1366,20.1366,20.1366,20.1366,229.67184421366,0
+AKO-A.US,D,20180423,000000,20.8065,20.8414,20.3172,20.5055,3283.3804455298,0
+AKO-A.US,D,20180425,000000,20.0036,20.0036,20.0036,20.0036,190.53493802479,0
+AKO-A.US,D,20180426,000000,19.6268,19.8705,19.6268,19.8705,2062.9269235873,0
+AKO-A.US,D,20180427,000000,19.5006,19.5006,19.5006,19.5006,154.48778758766,0
+AKO-A.US,D,20180430,000000,20.2666,20.2666,20.2666,20.2666,431.53588666154,0
+AKO-A.US,D,20180502,000000,19.8122,19.8122,19.1568,19.5394,3501.7231853204,0
+AKO-A.US,D,20180503,000000,19.4413,19.5617,19.3229,19.3229,804.36641403977,0
+AKO-A.US,D,20180507,000000,18.818,19.2005,18.818,18.9694,556.15603531559,0
+AKO-A.US,D,20180508,000000,18.517,18.517,18.3248,18.3248,875.4307963301,0
+AKO-A.US,D,20180509,000000,17.8888,17.8888,17.8888,17.8888,161.69721767509,0
+AKO-A.US,D,20180510,000000,18.2189,18.5568,18.2189,18.5568,2115.4527713671,0
+AKO-A.US,D,20180514,000000,18.9316,18.9316,18.0849,18.0849,683.8659397214,0
+AKO-A.US,D,20180515,000000,18.0849,18.0849,18.0849,18.0849,140.06892741282,0
+AKO-A.US,D,20180518,000000,18.1383,18.3995,18.0849,18.0849,962.97387596311,0
+AKO-A.US,D,20180521,000000,17.6578,18.3995,17.6189,18.3995,1217.3637661908,0
+AKO-A.US,D,20180523,000000,17.7771,17.7858,17.6053,17.7306,701.374555648,0
+AKO-A.US,D,20180524,000000,17.2684,17.5266,17.2684,17.5266,7061.1218113402,0
+AKO-A.US,D,20180525,000000,17.682,17.716,17.682,17.716,768.31926360265,0
+AKO-A.US,D,20180529,000000,17.5266,17.5266,17.148,17.148,659.14789370737,0
+AKO-A.US,D,20180531,000000,17.1936,17.1936,17.1936,17.1936,179.20583360169,0
+AKO-A.US,D,20180601,000000,16.7789,16.9829,16.7789,16.9829,2069.1064350908,0
+AKO-A.US,D,20180604,000000,16.9683,17.345,16.9683,17.345,2114.4228527832,0
+AKO-A.US,D,20180606,000000,16.9849,16.9849,16.9295,16.9295,312.06533092708,0
+AKO-A.US,D,20180607,000000,17.2907,17.2907,16.9372,16.9372,1468.6639006667,0
+AKO-A.US,D,20180611,000000,16.6974,16.6974,16.2964,16.6527,683.8659397214,0
+AKO-A.US,D,20180612,000000,16.5916,16.6527,16.5916,16.6527,825.99470430205,0
+AKO-A.US,D,20180613,000000,16.479,16.479,16.479,16.479,411.96743356711,0
+AKO-A.US,D,20180614,000000,16.2906,16.2906,16.2906,16.2906,307.94565659141,0
+AKO-A.US,D,20180618,000000,16.1411,16.1411,16.1382,16.1382,1125.7010122221,0
+AKO-A.US,D,20180620,000000,15.7313,16.0625,15.4003,16.0625,2428.5480208781,0
+AKO-A.US,D,20180621,000000,16.0625,16.0625,16.0625,16.0625,264.68907606687,0
+AKO-A.US,D,20180622,000000,16.0625,16.546,16.0625,16.546,2299.8081978884,0
+AKO-A.US,D,20180625,000000,16.2207,16.3877,16.2129,16.3877,11019.098929336,0
+AKO-A.US,D,20180627,000000,16.2129,16.2129,16.0401,16.0401,984.60216622538,0
+AKO-A.US,D,20180628,000000,15.7692,15.7692,15.4974,15.4974,623.10074327025,0
+AKO-A.US,D,20180629,000000,15.4673,15.4673,15.4673,15.4673,314.12516809492,0
+AKO-A.US,D,20180702,000000,15.2779,15.2779,15.008,15.008,689.01553264098,0
+AKO-A.US,D,20180703,000000,14.8885,15.1449,14.6225,15.1449,666.35732379479,0
+AKO-A.US,D,20180705,000000,14.7585,14.7585,14.5031,14.5031,448.01458400423,0
+AKO-A.US,D,20180706,000000,14.7818,14.7818,14.7818,14.7818,361.50142295514,0
+AKO-A.US,D,20180709,000000,15.0449,15.9799,15.0449,15.9799,7288.733818386,0
+AKO-A.US,D,20180711,000000,15.5722,15.6332,15.3614,15.3925,2319.3766509828,0
+AKO-A.US,D,20180718,000000,15.6721,15.6721,15.6721,15.6721,162.72713625901,0
+AKO-A.US,D,20180719,000000,15.9741,15.9741,14.7896,14.7896,14653.681611982,0
+AKO-A.US,D,20180720,000000,15.0895,15.3479,15.0303,15.31,22442.955862152,0
+AKO-A.US,D,20180724,000000,15.6158,16.1071,15.5964,16.1071,1461.4544705793,0
+AKO-A.US,D,20180725,000000,15.642,15.642,15.642,15.642,153.45786900375,0
+AKO-A.US,D,20180726,000000,16.1819,16.1819,16.1546,16.1546,983.57224764147,0
+AKO-A.US,D,20180727,000000,15.8984,15.8984,15.8984,15.8984,461.40352559516,0
+AKO-A.US,D,20180730,000000,16.2178,16.2178,16.1847,16.1847,286.31736632914,0
+AKO-A.US,D,20180802,000000,15.9168,15.9168,15.9168,15.9168,239.97103005284,0
+AKO-A.US,D,20180806,000000,15.8585,15.8585,15.8585,15.8585,265.71899465078,0
+AKO-A.US,D,20180807,000000,16.0188,16.0625,15.8585,16.0625,922.80705119032,0
+AKO-A.US,D,20180809,000000,15.9187,15.9187,15.5371,15.6129,1504.7110511039,0
+AKO-A.US,D,20180813,000000,15.1721,15.1721,15.1721,15.1721,323.39443535018,0
+AKO-A.US,D,20180814,000000,15.4157,15.4157,15.0973,15.0973,571.60481407436,0
+AKO-A.US,D,20180815,000000,15.0147,15.0147,15.0147,15.0147,448.01458400423,0
+AKO-A.US,D,20180816,000000,15.2585,15.2585,15.1944,15.1944,559.24579106735,0
+AKO-A.US,D,20180821,000000,14.706,15.31,14.706,15.1595,2160.7691890595,0
+AKO-A.US,D,20180822,000000,15.1614,15.1614,15.1614,15.1614,153.45786900375,0
+AKO-A.US,D,20180823,000000,15.2109,15.2109,14.7711,14.9226,2657.1899465078,0
+AKO-A.US,D,20180824,000000,15.3022,16.0994,15.2449,16.0858,9402.1267525853,0
+AKO-A.US,D,20180827,000000,15.9303,16.4168,15.9303,16.4168,1715.844360807,0
+AKO-A.US,D,20180828,000000,16.4168,16.4168,15.9226,15.9303,1836.3448351254,0
+AKO-A.US,D,20180829,000000,16.2421,16.2421,15.6013,15.7488,817.75535563071,0
+AKO-A.US,D,20180830,000000,16.0595,16.0595,14.9226,14.9226,1213.2440918551,0
+AKO-A.US,D,20180831,000000,15.3565,15.9303,15.2643,15.2721,8461.8110854684,0
+AKO-A.US,D,20180904,000000,15.0439,15.0439,14.6341,14.6341,561.30562823518,0
+AKO-A.US,D,20180905,000000,14.9002,15.1352,14.1109,14.1109,6646.0646220213,0
+AKO-A.US,D,20180906,000000,14.4012,14.6341,14.4012,14.6341,564.39538398694,0
+AKO-A.US,D,20180907,000000,14.6419,15.1721,14.4089,15.1721,7157.9341582285,0
+AKO-A.US,D,20180910,000000,14.8089,15.0682,14.5594,15.0682,2540.8091465251,0
+AKO-A.US,D,20180911,000000,15.3565,15.3565,14.7876,15.0147,2474.8943571544,0
+AKO-A.US,D,20180914,000000,14.909,14.909,14.909,14.909,17571.44096022,0
+AKO-A.US,D,20180920,000000,15.2109,15.2109,15.2031,15.2031,615.89131318282,0
+AKO-A.US,D,20180924,000000,15.2031,15.2031,15.2031,15.2031,356.35183003555,0
+AKO-A.US,D,20180925,000000,15.1721,15.1721,15.1721,15.1721,341.9329698607,0
+AKO-A.US,D,20180926,000000,15.1721,15.1721,14.8089,15.1721,1573.7155962263,0
+AKO-A.US,D,20180927,000000,15.1721,15.1721,15.1721,15.1721,1758.0710227476,0
+AKO-A.US,D,20180928,000000,15.0682,15.0682,15.0682,15.0682,407.84775923144,0
+AKO-A.US,D,20181001,000000,14.9769,15.4847,14.9769,15.4847,7768.6758784917,0
+AKO-A.US,D,20181002,000000,15.5226,15.7343,15.5226,15.7343,406.81784064752,0
+AKO-A.US,D,20181003,000000,15.5672,15.5672,15.4925,15.5138,1211.1842546873,0
+AKO-A.US,D,20181005,000000,15.8216,15.8216,15.1196,15.1196,1185.4362900893,0
+AKO-A.US,D,20181008,000000,15.0293,15.0293,14.8157,14.8157,20734.320931432,0
+AKO-A.US,D,20181009,000000,14.9527,14.9527,14.7954,14.7954,545.85684947642,0
+AKO-A.US,D,20181011,000000,14.4915,14.6487,13.9448,14.6487,1907.4092174157,0
+AKO-A.US,D,20181012,000000,14.6963,14.6963,14.4138,14.4138,1061.8460600192,0
+AKO-A.US,D,20181016,000000,14.6652,14.7711,14.6419,14.6419,4369.9445515631,0
+AKO-A.US,D,20181022,000000,14.337,14.34,14.337,14.337,890.87957508887,0
+AKO-A.US,D,20181023,000000,14.1234,14.1234,14.1234,14.1234,443.89490966856,0
+AKO-A.US,D,20181024,000000,14.0244,14.0419,13.5739,13.5739,969.15338746662,0
+AKO-A.US,D,20181025,000000,13.8409,14.3302,13.8409,14.2012,968.1234688827,0
+AKO-A.US,D,20181029,000000,13.9322,14.1147,13.8409,14.1147,795.09714678451,0
+AKO-A.US,D,20181102,000000,13.8098,13.8098,13.1088,13.703,8015.856338632,0
+AKO-A.US,D,20181105,000000,13.6652,14.5963,13.6652,14.5342,9437.1439844385,0
+AKO-A.US,D,20181106,000000,14.5051,14.5051,14.5051,14.5051,13124.252514864,0
+AKO-A.US,D,20181107,000000,14.5051,14.5051,14.4642,14.5051,37585.848801495,0
+AKO-A.US,D,20181108,000000,14.5051,14.5051,14.5051,14.5051,7249.5969121971,0
+AKO-A.US,D,20181109,000000,14.5051,14.605,14.4351,14.4439,2288.4790934653,0
+AKO-A.US,D,20181112,000000,14.7342,14.7342,14.5662,14.5662,701.374555648,0
+AKO-A.US,D,20181115,000000,14.8643,14.8643,14.7342,14.7342,288.37720349697,0
+AKO-A.US,D,20181119,000000,14.6963,14.7041,14.5808,14.605,1783.8189873456,0
+AKO-A.US,D,20181121,000000,14.8089,14.9021,14.8089,14.9021,2136.0511430454,0
+AKO-A.US,D,20181127,000000,14.7721,14.7721,14.7721,14.7721,135.94925307715,0
+AKO-A.US,D,20181128,000000,14.7419,14.7419,14.7419,14.7419,149.33819466808,0
+AKO-A.US,D,20181203,000000,14.8885,15.0323,14.8885,15.0323,15693.899381739,0
+AKO-A.US,D,20181204,000000,15.039,15.039,14.7507,14.8934,13084.085690091,0
+AKO-A.US,D,20181206,000000,14.8934,15.1847,14.8934,15.1847,1516.040155527,0
+AKO-A.US,D,20181207,000000,15.4741,15.4741,15.4741,15.4741,161.69721767509,0
+AKO-A.US,D,20181211,000000,15.7731,15.7731,15.3585,15.3585,1321.3855431665,0
+AKO-A.US,D,20181212,000000,15.2672,15.2672,15.2672,15.2672,139.0390088289,0
+AKO-A.US,D,20181217,000000,15.1993,15.2225,14.9846,14.9846,564.39538398694,0
+AKO-A.US,D,20181218,000000,14.7342,14.7342,14.7342,14.7342,1197.7953130964,0
+AKO-A.US,D,20181219,000000,14.8089,14.8089,14.4837,14.4837,48185.770867177,0
+AKO-A.US,D,20181220,000000,14.9623,14.9623,14.8488,14.9623,1013.4398865751,0
+AKO-A.US,D,20181221,000000,14.4351,14.4351,14.2293,14.4205,731.24219458161,0
+AKO-A.US,D,20181224,000000,14.2526,14.2526,13.6419,13.6419,1646.8398156845,0
+AKO-A.US,D,20181226,000000,13.5807,14.069,13.5807,14.069,2362.6332315074,0
+AKO-A.US,D,20181227,000000,13.7418,14.2983,13.7108,14.2983,1978.473599706,0
+AKO-A.US,D,20181228,000000,14.4584,14.4584,14.4584,14.4584,747.7208919243,0
+AKO-A.US,D,20190104,000000,14.5051,14.7099,14.5051,14.7099,701.374555648,0
+AKO-A.US,D,20190107,000000,14.7099,14.7099,14.7099,14.7099,281.16777340955,0
+AKO-A.US,D,20190108,000000,14.2526,14.6652,14.2526,14.6652,712.70366007109,0
+AKO-A.US,D,20190109,000000,15.1002,15.3138,15.1002,15.1002,1020.6493166625,0
+AKO-A.US,D,20190118,000000,15.5002,15.5391,15.5002,15.5391,510.83961762321,0
+AKO-A.US,D,20190122,000000,15.9313,15.9313,15.9313,15.9313,268.80875040254,0
+AKO-A.US,D,20190124,000000,15.8149,15.8149,15.2624,15.5391,1041.2476883409,0
+AKO-A.US,D,20190130,000000,15.4372,15.4372,15.4372,15.4372,983.57224764147,0
+AKO-A.US,D,20190201,000000,15.6692,15.6692,15.6692,15.6692,608.6818830954,0
+AKO-A.US,D,20190204,000000,15.877,15.8848,15.7517,15.7517,1914.6186475031,0
+AKO-A.US,D,20190205,000000,16.1052,16.1323,16.1052,16.1295,4525.4622577347,0
+AKO-A.US,D,20190206,000000,15.976,15.976,15.976,15.976,308.97557517533,0
+AKO-A.US,D,20190207,000000,15.6382,15.6382,15.6382,15.6382,158.60746192334,0
+AKO-A.US,D,20190211,000000,15.6692,15.6692,15.3614,15.3614,452.1342583399,0
+AKO-A.US,D,20190221,000000,15.208,15.208,15.208,15.208,140.06892741282,0
+AKO-A.US,D,20190225,000000,15.2157,15.2157,15.2157,15.2157,623.10074327025,0
+AKO-A.US,D,20190227,000000,14.9236,14.9236,14.9236,14.9236,290.43704066481,0
+AKO-A.US,D,20190228,000000,14.9158,15.1546,14.9158,14.9846,1253.4109166279,0
+AKO-A.US,D,20190304,000000,15.1993,15.1993,15.1993,15.1993,280.13785482563,0
+AKO-A.US,D,20190307,000000,14.9788,14.9788,14.7623,14.7623,297.64647075223,0
+AKO-A.US,D,20190312,000000,14.7478,14.9846,14.7478,14.9846,443.89490966856,0
+AKO-A.US,D,20190315,000000,15.1993,15.1993,15.1993,15.1993,508.77978045538,0
+AKO-A.US,D,20190318,000000,15.0847,15.0847,15.0847,15.0847,764.19958926698,0
+AKO-A.US,D,20190319,000000,15.2498,15.2498,15.2498,15.2498,984.60216622538,0
+AKO-A.US,D,20190320,000000,15.3614,15.3614,15.3614,15.3614,226.58208846191,0
+AKO-A.US,D,20190321,000000,15.4759,15.4759,15.4759,15.4759,325.45427251801,0
+AKO-A.US,D,20190322,000000,15.4847,15.4847,15.3236,15.3236,368.71085304256,0
+AKO-A.US,D,20190325,000000,15.4003,15.4003,15.2235,15.2235,490.24124594486,0
+AKO-A.US,D,20190327,000000,14.7051,15.0468,14.6642,15.0468,468.61295568258,0
+AKO-A.US,D,20190328,000000,14.6419,14.6419,14.6419,14.6419,294.55671500048,0
+AKO-A.US,D,20190401,000000,14.7011,14.7011,14.7011,14.7011,383.12971321741,0
+AKO-A.US,D,20190403,000000,15.1856,15.3236,15.1856,15.239,725.06268307811,0
+AKO-A.US,D,20190409,000000,15.1701,15.1701,15.1701,15.1701,222.46241412624,0
+AKO-A.US,D,20190410,000000,15.6139,15.6304,14.8235,14.8235,3569.697811859,0
+AKO-A.US,D,20190411,000000,14.7478,14.7691,14.7478,14.7478,847.62299456432,0
+AKO-A.US,D,20190415,000000,14.8789,14.8789,14.7478,14.8769,1274.0092883063,0
+AKO-A.US,D,20190416,000000,15.1701,15.1701,14.739,14.739,794.0672282006,0
+AKO-A.US,D,20190418,000000,14.6866,14.6866,14.6866,14.6866,136.97917166106,0
+AKO-A.US,D,20190422,000000,14.6468,14.6468,14.6468,14.6468,267.77883181862,0
+AKO-A.US,D,20190424,000000,14.5477,14.5477,14.4477,14.4477,268.80875040254,0
+AKO-A.US,D,20190425,000000,14.3468,14.3468,14.3468,14.3468,164.78697342684,0
+AKO-A.US,D,20190426,000000,14.3254,14.3254,14.3254,14.3254,1413.0482971352,0
+AKO-A.US,D,20190430,000000,14.1021,14.1701,13.8254,13.9468,7087.8996945221,0
+AKO-A.US,D,20190503,000000,14.0584,14.0584,14.0584,14.0584,193.62469377654,0
+AKO-A.US,D,20190506,000000,13.8856,13.8856,13.7719,13.7719,461.40352559516,0
+AKO-A.US,D,20190513,000000,13.6642,13.6642,13.5564,13.5564,765.2295078509,0
+AKO-A.US,D,20190515,000000,13.9409,13.9409,13.9409,13.9409,328.54402826977,0
+AKO-A.US,D,20190520,000000,13.3652,13.4748,13.3418,13.4748,1565.476247555,0
+AKO-A.US,D,20190521,000000,13.3652,13.3652,13.3564,13.3652,855.86234323566,0
+AKO-A.US,D,20190528,000000,13.1321,13.1321,13.1321,13.1321,364.59117870689,0
+AKO-A.US,D,20190603,000000,13.2486,13.2486,13.2486,13.2486,128.73982298972,0
+AKO-A.US,D,20190604,000000,13.6505,13.8341,13.6505,13.8341,392.39898047267,0
+AKO-A.US,D,20190605,000000,13.8011,13.8011,13.8011,13.8011,132.85949732539,0
+AKO-A.US,D,20190606,000000,13.5652,13.8593,13.5652,13.8593,484.06173444135,0
+AKO-A.US,D,20190611,000000,13.8457,13.8457,13.8457,13.8457,210.10339111922,0
+AKO-A.US,D,20190612,000000,13.9992,14.3099,13.9992,14.1468,1402.749111296,0
+AKO-A.US,D,20190619,000000,14.0156,14.0594,13.8816,13.9516,515.9892105428,0
+AKO-A.US,D,20190620,000000,14.0448,14.0448,13.8816,14.0448,836.29389014123,0
+AKO-A.US,D,20190621,000000,14.0768,14.3536,14.0768,14.3536,3457.4366862119,0
+AKO-A.US,D,20190626,000000,14.7575,14.7575,14.7575,14.7575,244.09070438851,0
+AKO-A.US,D,20190627,000000,14.6255,14.6255,14.6255,14.6255,178.17591501777,0
+AKO-A.US,D,20190702,000000,14.7041,14.7041,14.7041,14.7041,444.92482825247,0
+AKO-A.US,D,20190709,000000,14.5788,14.5788,14.5788,14.5788,317.21492384667,0
+AKO-A.US,D,20190710,000000,14.6118,14.6255,14.5322,14.5322,763.16967068306,0
+AKO-A.US,D,20190712,000000,14.5167,14.6323,14.5167,14.6323,418.14694507061,0
+AKO-A.US,D,20190718,000000,14.2389,14.2778,14.2389,14.2778,271.89850615429,0
+AKO-A.US,D,20190722,000000,14.2545,14.2545,14.2157,14.2545,952.67469012393,0
+AKO-A.US,D,20190724,000000,13.937,13.937,13.937,13.937,203.92387961572,0
+AKO-A.US,D,20190805,000000,13.8283,13.8283,13.7195,13.7195,294.55671500048,0
+AKO-A.US,D,20190806,000000,13.7195,13.7195,13.7195,13.7195,8.2393486713421,0
+AKO-A.US,D,20190808,000000,13.4593,13.6748,13.4593,13.6748,1356.4027750197,0
+AKO-A.US,D,20190809,000000,14.038,14.038,13.7749,13.7749,556.15603531559,0
+AKO-A.US,D,20190812,000000,13.2408,13.3389,12.8476,13.2573,2706.6260385359,0
+AKO-A.US,D,20190821,000000,13.3971,13.403,13.2321,13.2321,706.52414856759,0
+AKO-A.US,D,20190823,000000,12.8438,12.8438,12.8438,12.8438,127.7099044058,0
+AKO-A.US,D,20190826,000000,12.8438,12.8438,12.7768,12.7768,472.73263001825,0
+AKO-A.US,D,20190827,000000,12.4825,12.4825,12.4825,12.4825,384.15963180133,0
+AKO-A.US,D,20190829,000000,11.5873,12.5631,11.5466,12.3981,17925.732953088,0
+AKO-A.US,D,20190830,000000,12.7331,13.0302,12.5544,12.8165,13111.893491857,0
+AKO-A.US,D,20190903,000000,12.835,12.835,12.835,12.835,549.97652381209,0
+AKO-A.US,D,20190910,000000,12.4059,13.2254,12.4059,12.9933,1811.6267891113,0
+AKO-A.US,D,20190911,000000,12.6787,12.6787,12.6787,12.6787,602.50237159189,0
+AKO-A.US,D,20190917,000000,13.0613,13.0613,12.7981,12.7981,1305.9367644077,0
+AKO-A.US,D,20190924,000000,13.1777,13.1777,13.1777,13.1777,134.91933449323,0
+AKO-A.US,D,20190926,000000,13.569,13.8875,13.5526,13.5526,2852.8744774522,0
+AKO-A.US,D,20190927,000000,13.6924,13.8506,13.6924,13.8506,423.2965379902,0
+AKO-A.US,D,20190930,000000,13.4991,13.4991,13.4991,13.4991,290.43704066481,0
+AKO-A.US,D,20191002,000000,13.6098,13.8962,13.6098,13.8962,695.19504414449,0
+AKO-A.US,D,20191003,000000,13.9584,13.9584,13.6924,13.6924,453.16417692382,0
+AKO-A.US,D,20191007,000000,13.1953,13.4186,13.1098,13.1098,1503.6811325199,0
+AKO-A.US,D,20191016,000000,13.2486,13.2486,12.9933,12.9933,1100.9829662081,0
+AKO-A.US,D,20191017,000000,13.1865,13.1885,13.1865,13.1885,318.24484243059,0
+AKO-A.US,D,20191021,000000,12.7923,12.7923,12.7923,12.7923,228.64192562974,0
+AKO-A.US,D,20191023,000000,12.5583,12.5583,12.5583,12.5583,153.45786900375,0
+AKO-A.US,D,20191024,000000,12.401,12.6379,12.401,12.6379,564.39538398694,0
+AKO-A.US,D,20191025,000000,12.567,12.5806,12.567,12.5806,368.71085304256,0
+AKO-A.US,D,20191028,000000,12.5835,12.7564,12.4243,12.4243,3340.0259676453,0
+AKO-A.US,D,20191029,000000,12.2418,12.2418,12.0873,12.0873,557.18595389951,0
+AKO-A.US,D,20191031,000000,11.6213,11.6213,11.6213,11.6213,126.67998582189,0
+AKO-A.US,D,20191104,000000,11.6213,12.1583,11.6213,11.998,6739.7872131579,0
+AKO-A.US,D,20191105,000000,12.3136,12.3136,11.9912,12.0388,7531.7946041906,0
+AKO-A.US,D,20191106,000000,11.6058,11.6058,11.5922,11.6058,812.60576271112,0
+AKO-A.US,D,20191107,000000,11.4873,11.4873,11.4873,11.4873,753.9004034278,0
+AKO-A.US,D,20191108,000000,11.1747,11.1747,11.1484,11.1484,656.05813795562,0
+AKO-A.US,D,20191111,000000,10.8921,11.0174,10.6377,10.8611,1767.3402900029,0
+AKO-A.US,D,20191112,000000,10.5999,10.5999,9.83573,9.91437,8063.2325934922,0
+AKO-A.US,D,20191113,000000,9.67941,9.67941,9.48716,9.52794,4939.4895284696,0
+AKO-A.US,D,20191114,000000,9.41143,9.41143,9.41143,9.41143,544.8269308925,0
+AKO-A.US,D,20191115,000000,9.63863,10.5436,9.63863,10.5436,9412.4259384245,0
+AKO-A.US,D,20191118,000000,10.6242,11.0475,10.5067,11.0475,932.07631844558,0
+AKO-A.US,D,20191119,000000,11.0475,11.0475,10.828,10.828,2059.8371678355,0
+AKO-A.US,D,20191121,000000,10.8746,10.8746,10.8417,10.8417,351.20223711596,0
+AKO-A.US,D,20191122,000000,10.4125,10.4125,10.4125,10.4125,314.12516809492,0
+AKO-A.US,D,20191126,000000,10.4192,10.4192,10.4125,10.4125,1431.5868316457,0
+AKO-A.US,D,20191127,000000,10.4659,10.4659,10.4659,10.4659,430.50596807763,0
+AKO-A.US,D,20191129,000000,10.4125,10.4125,10.4125,10.4125,9462.8919490364,0
+AKO-A.US,D,20191204,000000,10.4037,10.828,10.395,10.8038,7818.1119705198,0
+AKO-A.US,D,20191205,000000,11.0174,11.0174,11.0144,11.0174,615.89131318282,0
+AKO-A.US,D,20191206,000000,11.0553,11.0553,10.9096,10.9542,12378.591460107,0
+AKO-A.US,D,20191209,000000,11.0708,11.0708,10.8202,10.8202,1429.5269944779,0
+AKO-A.US,D,20191210,000000,10.8776,10.8776,10.8571,10.8571,736.3917875012,0
+AKO-A.US,D,20191211,000000,11.0174,11.2116,11.0174,11.2116,1673.6176988664,0
+AKO-A.US,D,20191212,000000,11.0174,11.0951,11.0174,11.0174,7659.5045085964,0
+AKO-A.US,D,20191213,000000,11.0708,12.0699,11.0174,11.934,13806.058617417,0
+AKO-A.US,D,20191216,000000,11.7631,12.5583,11.6291,11.8582,17550.842588542,0
+AKO-A.US,D,20191217,000000,11.9601,11.9601,11.867,11.8825,44943.587165003,0
+AKO-A.US,D,20191218,000000,11.7155,11.8951,11.7155,11.8951,28901.5753019,0
+AKO-A.US,D,20191219,000000,12.2504,12.4961,11.8747,11.9204,25740.755167856,0
+AKO-A.US,D,20191220,000000,12,12.0339,11.8223,12.0068,16785.613080692,0
+AKO-A.US,D,20191223,000000,12.3776,12.3776,11.6543,11.9601,39019.495470308,0
+AKO-A.US,D,20191224,000000,11.9204,12.033,11.9204,12.033,1639.6303855971,0
+AKO-A.US,D,20191226,000000,12.2418,12.2418,11.8261,11.867,21283.26753666,0
+AKO-A.US,D,20191227,000000,12.2049,12.2213,11.998,12,11059.265754109,0
+AKO-A.US,D,20191230,000000,12.2213,12.4961,12.2213,12.3136,3812.7585976636,0
+AKO-A.US,D,20191231,000000,12.5495,12.5748,12.2757,12.2757,1481.0229236737,0
+AKO-A.US,D,20200102,000000,12.2262,12.2262,11.732,11.8087,8823.3125084235,0
+AKO-A.US,D,20200103,000000,11.3631,12.1961,11.3631,11.9524,7426.742908631,0
+AKO-A.US,D,20200106,000000,11.7378,11.7932,11.5213,11.6941,2315.2569766471,0
+AKO-A.US,D,20200107,000000,11.6378,11.6378,11.6378,11.6378,312.06533092708,0
+AKO-A.US,D,20200108,000000,11.8048,11.8048,11.6844,11.6863,1081.4145131137,0
+AKO-A.US,D,20200109,000000,11.9583,12.0311,11.8582,12.0311,1098.9231290403,0
+AKO-A.US,D,20200110,000000,11.9524,11.9524,11.9524,11.9524,411.96743356711,0
+AKO-A.US,D,20200113,000000,11.7407,11.7407,11.7407,11.7407,635.45976627726,0
+AKO-A.US,D,20200114,000000,11.7232,11.7407,11.7232,11.7232,2118.5425271188,0
+AKO-A.US,D,20200115,000000,11.266,11.266,10.9911,10.9911,306.91573800749,0
+AKO-A.US,D,20200116,000000,11.064,11.8815,11.064,11.5009,3310.1583287117,0
+AKO-A.US,D,20200121,000000,11.4126,11.6592,11.4126,11.6592,957.82428304352,0
+AKO-A.US,D,20200122,000000,11.3115,11.5951,11.2844,11.4688,12588.694851226,0
+AKO-A.US,D,20200123,000000,11.7475,12.1232,11.5951,11.7601,13994.533718275,0
+AKO-A.US,D,20200124,000000,11.6349,11.6349,10.9659,10.9659,1509.8606440234,0
+AKO-A.US,D,20200127,000000,10.7707,10.8941,10.7707,10.8941,570.57489549044,0
+AKO-A.US,D,20200128,000000,11.0174,11.5398,11.0067,11.3115,6653.2740521088,0
+AKO-A.US,D,20200129,000000,11.2445,11.2445,10.6348,10.7552,3739.6343782054,0
+AKO-A.US,D,20200130,000000,10.7989,10.7989,10.7989,10.7989,507.74986187146,0
+AKO-A.US,D,20200131,000000,10.7931,10.7931,10.5717,10.5717,747.7208919243,0
+AKO-A.US,D,20200203,000000,10.628,10.7183,10.628,10.7183,712.70366007109,0
+AKO-A.US,D,20200204,000000,10.8737,11.1795,10.7552,11.1795,1394.5097626247,0
+AKO-A.US,D,20200206,000000,11.1125,11.1125,11.0407,11.0407,862.04185473917,0
+AKO-A.US,D,20200207,000000,10.8649,10.8649,10.7843,10.7843,1045.3673626765,0
+AKO-A.US,D,20200210,000000,10.5562,10.5562,10.5562,10.5562,730.2122759977,0
+AKO-A.US,D,20200212,000000,11.0796,11.0796,11.0796,11.0796,338.84321410894,0
+AKO-A.US,D,20200213,000000,10.6523,10.6523,10.6455,10.6523,1118.4915821347,0
+AKO-A.US,D,20200218,000000,10.863,10.863,10.5795,10.7028,2297.7483607205,0
+AKO-A.US,D,20200219,000000,10.7222,10.8028,10.7222,10.8028,532.46790788548,0
+AKO-A.US,D,20200220,000000,10.7125,10.7125,10.7125,10.7125,968.1234688827,0
+AKO-A.US,D,20200221,000000,10.8271,10.8271,10.1678,10.1931,3753.0233197963,0
+AKO-A.US,D,20200224,000000,10.1678,10.1931,9.5794,9.5794,11395.019212466,0
+AKO-A.US,D,20200225,000000,9.85131,9.92696,9.81825,9.92696,1281.2187183937,0
+AKO-A.US,D,20200226,000000,10.2173,10.2173,9.92214,9.92214,784.79796094534,0
+AKO-A.US,D,20200227,000000,9.55707,9.72796,9.55707,9.72796,665.32740521088,0
+AKO-A.US,D,20200228,000000,9.32793,9.79495,9.32793,9.63766,4179.4096135383,0
+AKO-A.US,D,20200302,000000,9.50949,10.4523,9.50949,10.2619,4461.6073055318,0
+AKO-A.US,D,20200303,000000,9.84354,10.1357,9.84354,10.0687,1481.0229236737,0
+AKO-A.US,D,20200305,000000,10.3348,10.4853,9.90857,9.90857,4344.1965869651,0
+AKO-A.US,D,20200306,000000,10.1678,10.1999,9.61241,9.77456,3661.3605658277,0
+AKO-A.US,D,20200309,000000,9.3988,9.55027,9.3318,9.39977,1334.7744847574,0
+AKO-A.US,D,20200310,000000,9.6765,9.97655,9.65999,9.65999,995.93127064848,0
+AKO-A.US,D,20200311,000000,9.59688,9.59688,9.49298,9.49298,790.97747244884,0
+AKO-A.US,D,20200312,000000,8.72516,9.71727,8.72516,9.71727,3669.599914499,0
+AKO-A.US,D,20200313,000000,9.5794,9.73863,8.91478,9.08946,2374.9922545144,0
+AKO-A.US,D,20200316,000000,8.66903,8.66903,8.32066,8.32066,324.4243539341,0
+AKO-A.US,D,20200317,000000,8.00277,8.54174,7.93131,8.24803,2837.4256986934,0
+AKO-A.US,D,20200318,000000,8.16268,8.16268,7.83587,7.83587,1375.9712281141,0
+AKO-A.US,D,20200319,000000,7.85489,7.85489,7.56642,7.76226,762.13975209915,0
+AKO-A.US,D,20200320,000000,7.487,8.52417,7.487,8.00277,1248.2613237083,0
+AKO-A.US,D,20200323,000000,7.69303,7.69303,7.39981,7.39981,889.84965650495,0
+AKO-A.US,D,20200324,000000,7.72507,7.72507,7.72507,7.72507,375.92028312998,0
+AKO-A.US,D,20200326,000000,8.33542,8.47242,8.02626,8.13705,1817.8063006149,0
+AKO-A.US,D,20200327,000000,8.28007,8.28007,7.50302,8.16268,1213.2440918551,0
+AKO-A.US,D,20200330,000000,8.04238,8.70059,8.04238,8.64534,10274.467793164,0
+AKO-A.US,D,20200331,000000,8.16871,8.50222,7.7007,8.06588,1163.8079998271,0
+AKO-A.US,D,20200401,000000,8.14307,8.42319,7.61391,7.62973,2413.0992421193,0
+AKO-A.US,D,20200402,000000,8.32678,8.40658,8.16268,8.16268,1577.835270562,0
+AKO-A.US,D,20200403,000000,8.55757,9.10354,8.55757,8.81118,2863.1736632914,0
+AKO-A.US,D,20200406,000000,9.18423,9.27938,8.43989,8.43989,11791.537867274,0
+AKO-A.US,D,20200407,000000,9.27938,9.35122,8.60583,8.60583,4944.6391213892,0
+AKO-A.US,D,20200408,000000,9.12898,9.12898,7.97869,8.85157,3668.5699959151,0
+AKO-A.US,D,20200409,000000,9.23956,9.25704,8.69186,8.69186,1481.0229236737,0
+AKO-A.US,D,20200413,000000,8.43116,8.43116,7.94713,7.94713,1227.66295203,0
+AKO-A.US,D,20200414,000000,8.66195,10.1513,8.66195,10.1513,13520.771169672,0
+AKO-A.US,D,20200415,000000,11.1679,11.1679,8.09035,8.81118,13917.28982448,0
+AKO-A.US,D,20200416,000000,8.17618,8.36794,8.17618,8.19249,2381.1717660179,0
+AKO-A.US,D,20200417,000000,8.54437,8.80856,8.25667,8.32678,8558.6234323566,0
+AKO-A.US,D,20200420,000000,8.88226,9.10354,8.32066,8.97799,5985.8868097301,0
+AKO-A.US,D,20200421,000000,8.78836,8.78836,8.19162,8.57418,14517.732358905,0
+AKO-A.US,D,20200422,000000,8.2758,8.96217,8.03559,8.72516,1677.737373202,0
+AKO-A.US,D,20200423,000000,8.73312,8.73312,8.32678,8.32678,2913.6396739034,0
+AKO-A.US,D,20200424,000000,8.33542,8.47066,8.32678,8.32678,1090.6837803689,0
+AKO-A.US,D,20200427,000000,8.09035,8.09035,7.94713,8.00277,4844.7370187492,0
+AKO-A.US,D,20200428,000000,8.4864,8.4864,8.4864,8.4864,683.8659397214,0
+AKO-A.US,D,20200429,000000,8.87526,9.31918,8.87526,9.31918,510.83961762321,0
+AKO-A.US,D,20200430,000000,9.23956,9.24831,9.23956,9.24831,1096.8632918724,0
+AKO-A.US,D,20200501,000000,8.79983,9.04033,8.52591,8.52591,1388.3302511211,0
+AKO-A.US,D,20200504,000000,8.84459,9.31918,8.84459,9.31918,1599.4635608243,0
+AKO-A.US,D,20200505,000000,9.292,9.292,9.292,9.292,280.13785482563,0
+AKO-A.US,D,20200506,000000,9.21587,9.23956,9.21587,9.21587,1281.2187183937,0
+AKO-A.US,D,20200507,000000,9.37453,9.51629,9.37453,9.51629,991.81159631281,0
+AKO-A.US,D,20200511,000000,9.59688,10.296,9.36675,10.296,2142.230654549,0
+AKO-A.US,D,20200512,000000,9.68329,10.0571,9.14567,10.0571,891.90949367278,0
+AKO-A.US,D,20200513,000000,9.47842,9.49298,8.93061,8.93061,1362.5822865232,0
+AKO-A.US,D,20200514,000000,8.80419,8.86303,8.72516,8.86303,952.67469012393,0
+AKO-A.US,D,20200515,000000,8.7638,8.85944,8.50222,8.85944,4037.2808489576,0
+AKO-A.US,D,20200518,000000,8.78836,9.3988,8.69186,9.12101,7220.7591918475,0
+AKO-A.US,D,20200521,000000,8.98411,9.54153,8.86303,9.54153,1331.6847290057,0
+AKO-A.US,D,20200522,000000,8.98237,9.01751,8.97625,9.01751,824.96478571813,0
+AKO-A.US,D,20200526,000000,8.57592,9.24442,8.57592,8.82352,2834.3359429417,0
+AKO-A.US,D,20200527,000000,9.25898,9.25898,9.23276,9.25898,1675.6775360342,0
+AKO-A.US,D,20200528,000000,9.14567,9.71534,9.14567,9.25898,1359.4925307715,0
+AKO-A.US,D,20200529,000000,9.25025,9.25025,8.98411,9.08246,1241.0518936209,0
+AKO-A.US,D,20200601,000000,9.52988,9.52988,9.25898,9.25898,467.58303709867,0
+AKO-A.US,D,20200602,000000,9.626,9.626,9.4658,9.626,3276.1710154424,0
+AKO-A.US,D,20200603,000000,9.6493,9.65222,9.11227,9.11227,1493.3819466808,0
+AKO-A.US,D,20200604,000000,8.77875,9.45317,8.27755,9.30559,35636.212922138,0
+AKO-A.US,D,20200605,000000,10.2358,10.4697,10.2358,10.4697,813.63568129503,0
+AKO-A.US,D,20200608,000000,10.429,10.429,9.8581,9.8581,588.08351141704,0
+AKO-A.US,D,20200610,000000,9.91437,9.91437,9.91437,9.91437,348.1124813642,0
+AKO-A.US,D,20200611,000000,9.86676,10.0134,9.86676,10.0134,731.24219458161,0
+AKO-A.US,D,20200612,000000,10.2115,10.9892,10.1397,10.9892,2202.9958510001,0
+AKO-A.US,D,20200615,000000,10.2765,10.2765,10.2435,10.2435,2470.7746828187,0
+AKO-A.US,D,20200616,000000,10.5891,10.5891,10.3329,10.3329,308.97557517533,0
+AKO-A.US,D,20200617,000000,10.231,10.231,10.231,10.231,430.50596807763,0
+AKO-A.US,D,20200618,000000,10.7329,10.7329,10.1347,10.1347,609.71180167932,0
+AKO-A.US,D,20200619,000000,10.429,10.429,10.3873,10.3873,691.07536980882,0
+AKO-A.US,D,20200622,000000,9.78233,10.7416,9.78233,10.1319,1898.1399501604,0
+AKO-A.US,D,20200623,000000,10.6212,10.6212,10.0348,10.0348,729.18235741378,0
+AKO-A.US,D,20200624,000000,9.225,9.86676,9.225,9.86676,1323.4453803343,0
+AKO-A.US,D,20200625,000000,9.86676,9.86676,9.86676,9.86676,942.37550428476,0
+AKO-A.US,D,20200626,000000,9.82602,9.94831,9.82602,9.94831,566.45522115477,0
+AKO-A.US,D,20200630,000000,9.94831,9.94831,9.6493,9.83961,4736.5955674378,0
+AKO-A.US,D,20200701,000000,9.83476,9.83476,9.39006,9.82602,1490.292190929,0
+AKO-A.US,D,20200702,000000,10.3076,10.831,10.3076,10.831,1933.1571820136,0
+AKO-A.US,D,20200706,000000,10.831,11.0708,10.831,10.9514,29223.939818666,0
+AKO-A.US,D,20200707,000000,11.431,11.431,10.895,10.895,2094.8543996887,0
+AKO-A.US,D,20200708,000000,10.9251,10.9251,10.5795,10.5795,955.76444587569,0
+AKO-A.US,D,20200710,000000,10.429,10.429,10.429,10.429,143.15868316457,0
+AKO-A.US,D,20200713,000000,11.263,11.263,10.7173,10.7737,861.01193615525,0
+AKO-A.US,D,20200714,000000,10.2202,10.7251,10.2202,10.7251,460.37360701124,0
+AKO-A.US,D,20200715,000000,10.23,10.23,10.23,10.23,237.911192885,0
+AKO-A.US,D,20200716,000000,10.5853,10.5853,10.23,10.23,825.99470430205,0
+AKO-A.US,D,20200717,000000,10.2202,10.2202,10.2202,10.2202,10756.469690437,0
+AKO-A.US,D,20200720,000000,10.2202,10.2727,10.2202,10.2202,3394.611652593,0
+AKO-A.US,D,20200721,000000,10.2202,10.3154,10.2202,10.3154,702.40447423192,0
+AKO-A.US,D,20200722,000000,10.0348,10.0348,10.0348,10.0348,380.03995746566,0
+AKO-A.US,D,20200723,000000,10.027,10.027,9.98717,9.98717,358.41166720338,0
+AKO-A.US,D,20200727,000000,10.3464,10.3464,9.64251,9.64251,970.18330605053,0
+AKO-A.US,D,20200730,000000,9.91437,9.91437,9.91437,9.91437,482.00189727351,0
+AKO-A.US,D,20200731,000000,9.77942,9.8581,9.37064,9.8581,1245.1715679566,0
+AKO-A.US,D,20200803,000000,9.82602,10.3494,9.54251,10.0843,4003.2935356884,0
+AKO-A.US,D,20200804,000000,10.0677,10.0677,10.0677,10.0677,301.76614508791,0
+AKO-A.US,D,20200805,000000,9.96199,10.4348,9.53862,10.4348,3024.8708809665,0
+AKO-A.US,D,20200806,000000,9.85131,9.85131,9.85131,9.85131,267.77883181862,0
+AKO-A.US,D,20200807,000000,10.3416,10.3416,9.626,9.89686,1657.1390015237,0
+AKO-A.US,D,20200810,000000,9.626,10.3154,9.626,9.91437,3537.7703357575,0
+AKO-A.US,D,20200811,000000,9.92313,10.1076,9.92313,10.1076,2140.1708173811,0
+AKO-A.US,D,20200812,000000,10.1794,10.1794,9.92313,9.92313,4468.8167356192,0
+AKO-A.US,D,20200813,000000,9.97842,9.97842,9.50949,9.59396,3672.6896702508,0
+AKO-A.US,D,20200814,000000,9.54638,9.54638,9.32209,9.32209,4575.9282683466,0
+AKO-A.US,D,20200819,000000,9.59202,10.2687,9.58134,10.1562,4209.2772524719,0
+AKO-A.US,D,20200820,000000,9.54833,9.56386,9.54833,9.56386,879.55047066577,0
+AKO-A.US,D,20200821,000000,9.8639,9.8639,9.8639,9.8639,342.96288844462,0
+AKO-A.US,D,20200824,000000,9.81534,10.6591,9.41822,10.0911,11135.479729319,0
+AKO-A.US,D,20200825,000000,9.89598,9.89598,9.89598,9.89598,644.72903353252,0
+AKO-A.US,D,20200827,000000,9.90178,9.90178,9.90178,9.90178,750.81064767605,0
+AKO-A.US,D,20200828,000000,9.45026,9.45026,9.45026,9.45026,372.83052737823,0
+AKO-A.US,D,20200831,000000,9.22287,9.52211,9.10091,9.52211,2566.5571111231,0
+AKO-A.US,D,20200901,000000,9.23956,9.23956,9.23956,9.23956,223.49233271016,0
+AKO-A.US,D,20200902,000000,9.5726,9.5726,9.5726,9.5726,231.7316813815,0
+AKO-A.US,D,20200904,000000,9.34442,9.52309,9.34442,9.52309,2471.8046014026,0
+AKO-A.US,D,20200909,000000,9.64542,9.64542,9.56386,9.56386,1801.3276032722,0
+AKO-A.US,D,20200911,000000,9.38617,9.38617,9.38617,9.38617,486.12157160919,0
+AKO-A.US,D,20200914,000000,9.72698,9.72698,9.58328,9.58328,323.39443535018,0
+AKO-A.US,D,20200915,000000,9.72698,9.72698,9.59688,9.59688,268.80875040254,0
+AKO-A.US,D,20200917,000000,9.70174,9.70174,9.70174,9.70174,208.04355395139,0
+AKO-A.US,D,20200918,000000,9.46677,9.72698,9.35122,9.72698,1812.6567076953,0
+AKO-A.US,D,20200921,000000,9.28035,9.28035,9.28035,9.28035,330.6038654376,0
+AKO-A.US,D,20200923,000000,9.45026,9.45026,9.215,9.215,1215.303929023,0
+AKO-A.US,D,20200924,000000,9.29102,9.34442,9.29102,9.34442,1568.5660033068,0
+AKO-A.US,D,20200925,000000,9.31724,9.31724,8.78661,8.84371,1000.0509449842,0
+AKO-A.US,D,20200928,000000,8.89109,9.49104,8.86653,8.86653,2070.1363536747,0
+AKO-A.US,D,20200929,000000,8.80244,8.99644,8.80244,8.94818,39221.359512756,0
+AKO-A.US,D,20200930,000000,8.99644,9.07014,8.12084,8.60058,31386.768844893,0
+AKO-A.US,D,20201001,000000,8.6734,8.95605,8.12084,8.51009,46697.538513415,0
+AKO-A.US,D,20201002,000000,8.52679,8.52679,8.52679,8.52679,11233.321994791,0
+AKO-A.US,D,20201005,000000,8.8173,8.8173,8.53562,8.53562,805.39633262369,0
+AKO-A.US,D,20201006,000000,8.64796,8.64796,8.64796,8.64796,485.09165302527,0
+AKO-A.US,D,20201007,000000,8.83488,8.83488,8.83488,8.83488,6379.3157087866,0
+AKO-A.US,D,20201008,000000,8.83488,8.83488,8.83488,8.83488,487.1514901931,0
+AKO-A.US,D,20201014,000000,8.75681,8.75681,8.68835,8.70059,1001.0808635681,0
+AKO-A.US,D,20201015,000000,8.60058,8.60058,8.60058,8.60058,285.28744774522,0
+AKO-A.US,D,20201016,000000,8.75244,8.75244,8.75244,8.75244,310.00549375925,0
+AKO-A.US,D,20201019,000000,8.95605,8.95605,8.95605,8.95605,163.75705484292,0
+AKO-A.US,D,20201020,000000,8.98673,8.98673,8.98673,8.98673,397.54857339226,0
+AKO-A.US,D,20201021,000000,8.98673,8.98673,8.98673,8.98673,31.927476101451,0
+AKO-A.US,D,20201023,000000,8.54262,8.76117,8.44514,8.76117,4044.4902790451,0
+AKO-A.US,D,20201026,000000,8.92002,8.92002,8.92002,8.92002,223.49233271016,0
+AKO-A.US,D,20201030,000000,8.63214,8.73312,8.63214,8.63214,769.34918218657,0
+AKO-A.US,D,20201102,000000,8.8173,8.8173,8.57504,8.66544,1492.3520280968,0
+AKO-A.US,D,20201104,000000,8.8173,8.8173,8.8173,8.8173,158.60746192334,0
+AKO-A.US,D,20201105,000000,8.83488,8.83488,8.8173,8.8173,1868.2723112268,0
+AKO-A.US,D,20201106,000000,8.84371,9.23956,8.76992,9.215,19774.436811221,0
+AKO-A.US,D,20201109,000000,8.99644,9.33569,8.97449,9.20801,5775.7834186108,0
+AKO-A.US,D,20201110,000000,9.1746,9.39977,9.1746,9.1746,1616.9721767509,0
+AKO-A.US,D,20201111,000000,9.28811,9.28811,9.28035,9.28035,453.16417692382,0
+AKO-A.US,D,20201112,000000,9.32113,9.32113,8.91566,9.07897,1256.5006723797,0
+AKO-A.US,D,20201116,000000,8.91566,9.07014,8.91566,9.07014,2076.3158651782,0
+AKO-A.US,D,20201117,000000,9.20616,9.20616,9.00955,9.00955,4407.0216205841,0
+AKO-A.US,D,20201118,000000,9.1983,9.1983,9.0412,9.11839,7940.672282006,0
+AKO-A.US,D,20201119,000000,9.01751,9.01751,8.97537,8.97537,1896.0801129926,0
+AKO-A.US,D,20201120,000000,8.97537,8.97537,8.97537,8.97537,394.4588176405,0
+AKO-A.US,D,20201123,000000,9.77358,9.77358,8.92624,8.92624,4721.146788679,0
+AKO-A.US,D,20201124,000000,9.13247,9.13247,9.12373,9.12373,423.2965379902,0
+AKO-A.US,D,20201125,000000,8.91216,9.28811,8.91216,9.08946,1710.6947678874,0
+AKO-A.US,D,20201127,000000,9.31336,9.60076,9.31336,9.33666,13159.269746717,0
+AKO-A.US,D,20201130,000000,9.3454,9.73183,9.30462,9.30462,5602.7570965126,0
+AKO-A.US,D,20201201,000000,9.64154,9.8639,9.64154,9.8639,1238.9920564531,0
+AKO-A.US,D,20201202,000000,9.94644,9.961,9.94644,9.94644,3242.1837021731,0
+AKO-A.US,D,20201203,000000,9.41143,9.9552,9.35413,9.8639,8000.4075598732,0
+AKO-A.US,D,20201204,000000,10.0687,10.0687,9.78912,9.78912,2013.4908315592,0
+AKO-A.US,D,20201207,000000,9.46968,10.2581,9.46968,10.1513,5048.6608983649,0
+AKO-A.US,D,20201208,000000,10.1513,10.1513,10.1513,10.1513,313.095249511,0
+AKO-A.US,D,20201209,000000,10.0687,10.0687,10.0687,10.0687,165.81689201076,0
+AKO-A.US,D,20201210,000000,10.2328,10.2328,10.2328,10.2328,573.6646512422,0
+AKO-A.US,D,20201211,000000,10.3367,10.3367,10.3367,10.3367,387.24938755308,0
+AKO-A.US,D,20201214,000000,10.2581,10.2581,10.2581,10.2581,291.46695924873,0
+AKO-A.US,D,20201216,000000,10.3144,10.9815,10.3144,10.6028,4036.2509303737,0
+AKO-A.US,D,20201217,000000,10.7348,11.031,10.7348,10.9727,2500.6423217523,0
+AKO-A.US,D,20201218,000000,11.4495,11.5902,10.695,11.5902,7184.7120414103,0
+AKO-A.US,D,20201221,000000,10.9155,10.9155,10.6435,10.6435,819.81519279854,0
+AKO-A.US,D,20201222,000000,10.3494,10.3494,10.3494,10.3494,139.0390088289,0
+AKO-A.US,D,20201223,000000,10.2756,10.2756,10.2669,10.2756,7549.3032201172,0
+AKO-A.US,D,20201228,000000,10.8921,10.8921,10.8921,10.8921,802.30657687194,0
+AKO-A.US,D,20201229,000000,10.9105,10.9105,10.9105,10.9105,330.6038654376,0
+AKO-A.US,D,20201230,000000,10.8921,10.8921,10.8921,10.8921,140.06892741282,0
+AKO-A.US,D,20201231,000000,10.9504,10.9504,10.9504,10.9504,260.56940173119,0
+AKO-A.US,D,20210105,000000,11.2106,11.2106,11.2106,11.2106,239.97103005284,0
+AKO-A.US,D,20210106,000000,11.1456,11.4912,11.1456,11.3193,1171.0174299145,0
+AKO-A.US,D,20210107,000000,11.2611,11.2611,11.2611,11.2611,282.19769199347,0
+AKO-A.US,D,20210108,000000,11.0465,11.1717,11.0465,11.1717,901.17876092804,0
+AKO-A.US,D,20210111,000000,11.3029,11.4252,11.1213,11.4252,765.2295078509,0
+AKO-A.US,D,20210112,000000,11.4252,11.5398,11.4252,11.5398,1213.2440918551,0
+AKO-A.US,D,20210113,000000,11.5407,11.598,10.9319,10.9319,7135.2759493823,0
+AKO-A.US,D,20210114,000000,10.8571,11.4805,10.8571,11.4805,1230.7527077817,0
+AKO-A.US,D,20210115,000000,11.3601,11.4009,11.3106,11.3106,690.0454512249,0
+AKO-A.US,D,20210120,000000,11.5242,11.5242,10.8174,11.3679,10135.428784335,0
+AKO-A.US,D,20210121,000000,11.8544,11.9136,11.8544,11.8708,887.78981933711,0
+AKO-A.US,D,20210122,000000,11.8544,11.8544,11.1388,11.4048,1943.4563678528,0
+AKO-A.US,D,20210125,000000,11.2805,11.5805,11.2805,11.3213,2280.2397447939,0
+AKO-A.US,D,20210126,000000,10.964,11.463,10.964,11.3834,1558.2668174676,0
+AKO-A.US,D,20210127,000000,10.9727,11.13,10.8154,10.8154,4650.0824063887,0
+AKO-A.US,D,20210128,000000,10.8154,10.8154,10.8154,10.8154,857.9221804035,0
+AKO-A.US,D,20210201,000000,10.8154,11.4397,10.7979,11.4397,4332.867482542,0
+AKO-A.US,D,20210202,000000,11.2805,11.3883,10.9892,11.3213,1001.0808635681,0
+AKO-A.US,D,20210203,000000,11.6301,11.6301,11.5174,11.5223,1387.3003325372,0
+AKO-A.US,D,20210204,000000,11.9961,11.9961,11.3426,11.3426,3194.8074473129,0
+AKO-A.US,D,20210208,000000,11.534,11.534,11.534,11.534,570.57489549044,0
+AKO-A.US,D,20210209,000000,11.4844,11.5019,11.4844,11.5019,648.84870786819,0
+AKO-A.US,D,20210210,000000,11.4397,11.4397,10.5901,10.5901,1359.4925307715,0
+AKO-A.US,D,20210216,000000,11.5641,12.3952,11.4883,12.3952,3082.5463216659,0
+AKO-A.US,D,20210217,000000,12.5116,12.5116,12.1456,12.5116,1677.737373202,0
+AKO-A.US,D,20210219,000000,12.4777,12.4777,12.0621,12.0621,287.34728491306,0
+AKO-A.US,D,20210222,000000,12.0796,12.0796,12.0621,12.0718,1728.203383814,0
+AKO-A.US,D,20210225,000000,12.0767,12.0767,11.6708,12.0378,1217.3637661908,0
+AKO-A.US,D,20210226,000000,11.231,11.231,11.231,11.231,226.58208846191,0
+AKO-A.US,D,20210301,000000,11.1815,12.3282,11.1815,12.3282,6871.6167918993,0
+AKO-A.US,D,20210302,000000,11.9679,12.131,11.966,12.0621,5615.1161195197,0
+AKO-A.US,D,20210303,000000,12.0796,12.5282,11.6301,12.1126,1446.0056918205,0
+AKO-A.US,D,20210304,000000,12.0923,12.0923,11.5466,11.5466,495.39083886445,0
+AKO-A.US,D,20210305,000000,11.8883,11.8883,11.6475,11.6475,665.32740521088,0
+AKO-A.US,D,20210308,000000,11.2242,11.364,11.1795,11.364,11696.785357554,0
+AKO-A.US,D,20210309,000000,11.396,11.9533,11.396,11.9533,1929.037507678,0
+AKO-A.US,D,20210310,000000,11.9884,11.9884,11.7048,11.7543,1140.119872397,0
+AKO-A.US,D,20210311,000000,11.6796,12.1282,11.6796,12.1282,1935.2170191815,0
+AKO-A.US,D,20210312,000000,11.5795,11.9709,11.5718,11.5718,1335.8044033413,0
+AKO-A.US,D,20210315,000000,11.7466,12.1796,11.5795,12.1369,2854.93431462,0
+AKO-A.US,D,20210316,000000,12.0621,12.1456,11.2475,11.2475,5167.1015355154,0
+AKO-A.US,D,20210317,000000,11.2892,11.7466,11.2892,11.7466,1163.8079998271,0
+AKO-A.US,D,20210318,000000,11.73,11.73,11.2892,11.2892,519.07896629455,0
+AKO-A.US,D,20210319,000000,11.231,11.2397,11.197,11.2397,556.15603531559,0
+AKO-A.US,D,20210322,000000,11.197,11.197,11.197,11.197,857.9221804035,0
+AKO-A.US,D,20210323,000000,11.264,11.264,11.0553,11.0553,506.71994328754,0
+AKO-A.US,D,20210324,000000,11.3057,11.5125,11.3057,11.5125,617.95115035066,0
+AKO-A.US,D,20210325,000000,11.2718,11.4796,11.2718,11.463,973.27306180229,0
+AKO-A.US,D,20210326,000000,10.5901,11.3388,10.5901,11.3388,636.48968486118,0
+AKO-A.US,D,20210329,000000,10.7979,10.7979,10.7979,10.7979,389.30922472092,0
+AKO-A.US,D,20210330,000000,11.6475,11.6475,11.1737,11.231,1601.5233979921,0
+AKO-A.US,D,20210331,000000,11.1388,11.1388,11.1388,11.1388,400.63832914401,0
+AKO-A.US,D,20210401,000000,10.5901,11.031,10.3397,11.0144,6152.7336203247,0
+AKO-A.US,D,20210405,000000,10.3416,11.5641,10.3416,11.5641,3417.2698614391,0
+AKO-A.US,D,20210406,000000,10.9047,11.4971,10.9047,11.4971,545.85684947642,0
+AKO-A.US,D,20210407,000000,11.531,11.531,11.0892,11.5125,2393.5307890249,0
+AKO-A.US,D,20210408,000000,11.7466,11.9136,11.6223,11.9136,2232.8634899337,0
+AKO-A.US,D,20210409,000000,11.4465,11.7213,11.4465,11.5466,2030.9994474858,0
+AKO-A.US,D,20210412,000000,11.6796,11.6796,11.6796,11.6796,217.31282120665,0
+AKO-A.US,D,20210413,000000,11.6873,11.6873,11.6873,11.6873,216.28290262273,0
+AKO-A.US,D,20210414,000000,11.6961,11.8961,11.6708,11.8961,680.77618396964,0
+AKO-A.US,D,20210416,000000,11.4465,12.3457,11.4465,11.9262,1817.8063006149,0
+AKO-A.US,D,20210419,000000,11.2718,11.6688,11.2718,11.6688,814.66559987895,0
+AKO-A.US,D,20210420,000000,11.8466,12.1369,11.1222,12.1282,7013.74555648,0
+AKO-A.US,D,20210421,000000,11.9592,12.0621,11.9553,12.0621,3639.7322755654,0
+AKO-A.US,D,20210422,000000,12.4777,12.4777,12.4777,12.4777,774.49877510616,0
+AKO-A.US,D,20210423,000000,11.9165,11.9796,11.8786,11.8786,1775.5796386742,0
+AKO-A.US,D,20210426,000000,11.9378,11.9378,11.8126,11.8126,5979.7072982265,0
+AKO-A.US,D,20210428,000000,12.0621,12.1078,11.364,11.3883,9062.2536198924,0
+AKO-A.US,D,20210429,000000,10.998,10.998,10.998,10.998,207.01363536747,0
+AKO-A.US,D,20210430,000000,11.1815,11.1815,11.1815,11.1815,388.279306137,0
+AKO-A.US,D,20210503,000000,12.4777,12.4777,11.3562,11.3562,1985.6830297935,0
+AKO-A.US,D,20210504,000000,11.1047,11.1047,10.7397,10.7397,723.00284591027,0
+AKO-A.US,D,20210505,000000,11.1465,11.1465,11.1465,11.1465,336.78337694111,0
+AKO-A.US,D,20210506,000000,11.6135,11.6135,10.6902,10.6902,1412.0183785513,0
+AKO-A.US,D,20210507,000000,10.5901,11.0232,10.5901,10.998,8202.2716023211,0
+AKO-A.US,D,20210510,000000,10.7727,11.796,10.5989,11.796,13148.970560878,0
+AKO-A.US,D,20210511,000000,11.796,11.796,10.5989,10.8912,7059.0619741724,0
+AKO-A.US,D,20210512,000000,10.7309,10.7309,10.3989,10.4076,2761.2117234835,0
+AKO-A.US,D,20210513,000000,10.5727,11.2222,10.3581,10.4397,2354.393882836,0
+AKO-A.US,D,20210514,000000,10.931,10.931,10.6475,10.6475,14083.106716492,0
+AKO-A.US,D,20210517,000000,10.7649,10.7649,9.86587,9.86587,5311.2901372639,0
+AKO-A.US,D,20210518,000000,10.2911,10.2911,9.65804,9.95805,12429.05747072,0
+AKO-A.US,D,20210519,000000,9.95805,9.95805,9.75514,9.75514,2404.859893448,0
+AKO-A.US,D,20210520,000000,10.2222,10.2222,9.68329,9.68329,4393.6326789932,0
+AKO-A.US,D,20210524,000000,9.81728,9.81728,9.75029,9.75709,13567.117505948,0
+AKO-A.US,D,20210525,000000,10.0192,10.0192,9.74154,9.74154,545.85684947642,0
+AKO-A.US,D,20210526,000000,10.1542,10.1542,10.1455,10.1455,594.26302292055,0
+AKO-A.US,D,20210527,000000,10.5416,10.5416,10.5416,10.5416,1688.0365590412,0
+AKO-A.US,D,20210528,000000,10.8523,10.8523,10.4397,10.4397,942.37550428476,0
+AKO-A.US,D,20210601,000000,10.9456,10.9456,10.8523,10.8523,384.15963180133,0
+AKO-A.US,D,20210602,000000,11.3494,11.3494,10.9456,10.9456,712.70366007109,0
+AKO-A.US,D,20210604,000000,10.9456,10.9456,10.5339,10.5339,776.55861227399,0
+AKO-A.US,D,20210607,000000,10.4571,10.4571,10.4571,10.4571,657.08805653953,0
+AKO-A.US,D,20210608,000000,10.4989,10.4989,10.4989,10.4989,377.98012029782,0
+AKO-A.US,D,20210610,000000,10.5833,10.5833,10.3523,10.5833,1229.7227891978,0
+AKO-A.US,D,20210614,000000,9.90178,10.095,9.74154,10.095,1692.1562333769,0
+AKO-A.US,D,20210615,000000,10.1056,10.1056,10.1056,10.1056,1283.2785555615,0
+AKO-A.US,D,20210616,000000,10.1056,10.1056,10.1056,10.1056,511.86953620713,0
+AKO-A.US,D,20210617,000000,10.1037,10.1037,10.1037,10.1037,1791.028417433,0
+AKO-A.US,D,20210622,000000,10.2464,10.2464,10.1037,10.1037,333.69362118936,0
+AKO-A.US,D,20210624,000000,10.693,10.693,10.693,10.693,463.46336276299,0
+AKO-A.US,D,20210625,000000,9.90178,10.6513,9.90178,10.1056,1668.4681059468,0
+AKO-A.US,D,20210628,000000,10.8611,10.8611,10.6513,10.6513,808.48608837545,0
+AKO-A.US,D,20210629,000000,10.4484,10.4484,10.4484,10.4484,369.74077162648,0
+AKO-A.US,D,20210702,000000,10.4397,10.5805,10.4397,10.5805,728.15243882986,0
+AKO-A.US,D,20210706,000000,10.1037,10.1367,10.1037,10.1202,3146.4012738688,0
+AKO-A.US,D,20210707,000000,9.85033,10.0192,9.85033,10.0115,3659.3007286598,0
+AKO-A.US,D,20210708,000000,9.75029,10.4319,9.75029,10.0192,1545.9077944606,0
+AKO-A.US,D,20210709,000000,10.1785,10.1785,10.1785,10.1785,324.4243539341,0
+AKO-A.US,D,20210712,000000,10.6513,10.6513,10.2717,10.2717,287.34728491306,0
+AKO-A.US,D,20210713,000000,9.93572,9.93572,9.93572,9.93572,501.57035036795,0
+AKO-A.US,D,20210714,000000,10.1785,10.1785,9.85033,9.96297,4167.0505905313,0
+AKO-A.US,D,20210715,000000,9.97655,9.97655,9.93572,9.93572,812.60576271112,0
+AKO-A.US,D,20210719,000000,9.89302,9.89302,9.87069,9.87069,2814.7674898473,0
+AKO-A.US,D,20210720,000000,9.86774,9.86774,9.86774,9.86774,452.1342583399,0
+AKO-A.US,D,20210721,000000,9.89302,9.89302,9.89302,9.89302,360.47150437122,0
+AKO-A.US,D,20210722,000000,9.69883,9.69883,8.73137,9.25316,13269.471035196,0
+AKO-A.US,D,20210723,000000,9.26189,9.30365,9.26189,9.2784,543.79701230858,0
+AKO-A.US,D,20210726,000000,9.2185,9.54833,9.2185,9.2185,2233.8934085176,0
+AKO-A.US,D,20210728,000000,9.2185,9.51338,9.2185,9.51338,6473.0382999232,0
+AKO-A.US,D,20210729,000000,9.89302,10.162,9.89302,9.96484,3303.9788172082,0
+AKO-A.US,D,20210730,000000,9.58134,10.1455,9.58134,9.68329,6178.4815849227,0
+AKO-A.US,D,20210802,000000,10.4746,10.4824,10.4571,10.4571,1251.3510794601,0
+AKO-A.US,D,20210805,000000,10.5251,10.5251,10.4465,10.4465,473.76254860217,0
+AKO-A.US,D,20210811,000000,9.86774,9.90178,9.86774,9.90178,556.15603531559,0
+AKO-A.US,D,20210812,000000,9.83379,9.83379,9.81728,9.83379,961.94395737919,0
+AKO-A.US,D,20210813,000000,10.1367,10.1367,10.1367,10.1367,609.71180167932,0
+AKO-A.US,D,20210816,000000,10.1367,10.5251,9.93572,9.93572,4335.9572382938,0
+AKO-A.US,D,20210818,000000,10.4358,10.4358,9.85033,10.3309,1412.0183785513,0
+AKO-A.US,D,20210819,000000,10.1716,10.1716,10.0348,10.0348,556.15603531559,0
+AKO-A.US,D,20210824,000000,10.2872,10.2872,10.1542,10.1542,321.33459818234,0
+AKO-A.US,D,20210825,000000,10.1455,10.1455,10.1455,10.1455,263.65915748295,0
+AKO-A.US,D,20210826,000000,10.1455,10.1716,10.1037,10.1037,1309.0265201595,0
+AKO-A.US,D,20210827,000000,10.0183,10.0435,10.0183,10.0435,743.60121758863,0
+AKO-A.US,D,20210901,000000,10.06,10.2232,10.06,10.1455,804.36641403977,0
+AKO-A.US,D,20210902,000000,10.1037,10.1037,10.1037,10.1037,186.41526368912,0
+AKO-A.US,D,20210907,000000,10.2649,10.4348,10.2649,10.2892,710.64382290326,0
+AKO-A.US,D,20210908,000000,10.3931,10.3931,10.3921,10.3921,936.19599278125,0
+AKO-A.US,D,20210909,000000,10.2736,10.2736,10.2736,10.2736,181.26567076953,0
+AKO-A.US,D,20210913,000000,10.0435,10.0435,10.0435,10.0435,346.05264419637,0
+AKO-A.US,D,20210914,000000,10.0435,10.0435,10.0435,10.0435,259.53948314728,0
+AKO-A.US,D,20210916,000000,10.0435,10.0435,10.0435,10.0435,189.50501944087,0
+AKO-A.US,D,20210917,000000,10.0183,10.0183,10.0183,10.0183,141.09884599673,0
+AKO-A.US,D,20210920,000000,9.87364,9.87364,9.80466,9.80466,1511.9204811913,0
+AKO-A.US,D,20210921,000000,9.38715,9.63377,9.38715,9.63377,1648.8996528523,0
+AKO-A.US,D,20210922,000000,9.63377,9.68523,9.63377,9.68523,414.02727073494,0
+AKO-A.US,D,20210923,000000,9.6765,9.6765,9.6765,9.6765,255.41980881161,0
+AKO-A.US,D,20210924,000000,10.1154,10.1154,9.69397,9.69397,1536.6385272053,0
+AKO-A.US,D,20210927,000000,9.6765,9.6765,9.6765,9.6765,162.72713625901,0
+AKO-A.US,D,20210928,000000,9.6765,9.6765,9.54929,9.54929,736.3917875012,0
+AKO-A.US,D,20210929,000000,9.54929,9.55707,9.46385,9.46385,3089.7557517533,0
+AKO-A.US,D,20210930,000000,9.45414,9.45414,9.37064,9.37064,1058.7563042675,0
+AKO-A.US,D,20211001,000000,9.37841,9.46385,9.29297,9.29297,789.94755386493,0
+AKO-A.US,D,20211004,000000,9.37841,9.54638,9.37841,9.54638,951.64477154002,0
+AKO-A.US,D,20211006,000000,9.3619,9.37841,9.25898,9.37841,1607.7029094956,0
+AKO-A.US,D,20211008,000000,9.3619,9.3619,9.24247,9.24247,423.2965379902,0
+AKO-A.US,D,20211011,000000,9.24247,9.24247,9.24247,9.24247,631.34009194159,0
+AKO-A.US,D,20211013,000000,9.55707,9.55707,9.37841,9.37841,490.24124594486,0
+AKO-A.US,D,20211014,000000,9.4425,9.4425,8.95256,8.95256,4944.6391213892,0
+AKO-A.US,D,20211015,000000,9.17374,9.31822,9.17374,9.29588,2004.221564304,0
+AKO-A.US,D,20211018,000000,9.4289,9.45414,9.25122,9.25122,1209.1244175195,0
+AKO-A.US,D,20211019,000000,9.37841,9.37841,9.3454,9.3454,1001.0808635681,0
+AKO-A.US,D,20211020,000000,9.37841,9.59202,9.3153,9.37841,4810.7497054799,0
+AKO-A.US,D,20211021,000000,9.27549,9.60076,9.18247,9.46385,9048.8646783015,0
+AKO-A.US,D,20211022,000000,9.62115,9.62115,9.2318,9.41337,7177.5026113229,0
+AKO-A.US,D,20211025,000000,9.22287,9.22287,9.21412,9.21412,432.56580524546,0
+AKO-A.US,D,20211026,000000,9.25801,9.25801,9.25801,9.25801,902.20867951196,0
+AKO-A.US,D,20211027,000000,9.2716,9.33569,9.25801,9.33569,790.97747244884,0
+AKO-A.US,D,20211028,000000,9.08509,9.08509,9.04033,9.04033,956.7943644596,0
+AKO-A.US,D,20211029,000000,9.17111,9.17111,9.17111,9.17111,808.48608837545,0
+AKO-A.US,D,20211101,000000,9.29588,9.3619,9.18869,9.3619,618.98106893458,0
+AKO-A.US,D,20211102,000000,9.21238,9.21238,9.21238,9.21238,259.53948314728,0
+AKO-A.US,D,20211103,000000,9.22287,9.22287,9.22287,9.22287,234.82143713325,0
+AKO-A.US,D,20211104,000000,9.52309,9.57746,9.215,9.215,1417.1679714708,0
+AKO-A.US,D,20211105,000000,9.64057,9.64639,9.43084,9.62988,1317.2658688308,0
+AKO-A.US,D,20211108,000000,9.53473,9.68232,9.51725,9.56095,1499.5614581843,0
+AKO-A.US,D,20211109,000000,9.9853,9.9853,9.80854,9.97556,878.52055208185,0
+AKO-A.US,D,20211110,000000,9.87168,9.87168,9.69883,9.69883,617.95115035066,0
+AKO-A.US,D,20211111,000000,9.76776,9.76776,9.76776,9.76776,353.26207428379,0
+AKO-A.US,D,20211112,000000,9.25801,9.25801,9.25801,9.25801,189.50501944087,0
+AKO-A.US,D,20211115,000000,9.83767,9.83767,9.49104,9.68232,805.39633262369,0
+AKO-A.US,D,20211116,000000,9.28326,9.34442,9.28326,9.34442,2509.9115890076,0
+AKO-A.US,D,20211117,000000,9.18869,9.18869,9.18869,9.18869,476.85230435393,0
+AKO-A.US,D,20211118,000000,8.90333,8.90333,8.90333,8.90333,889.84965650495,0
+AKO-A.US,D,20211119,000000,9.17111,9.34442,8.9376,9.16228,2382.2016846018,0
+AKO-A.US,D,20211122,000000,9.30073,10.0192,9.30073,10.0192,2933.2081269978,0
+AKO-A.US,D,20211123,000000,9.79398,9.79398,9.75125,9.7765,422.26661940628,0
+AKO-A.US,D,20211124,000000,9.72505,9.72505,9.72505,9.72505,183.32550793736,0
+AKO-A.US,D,20211126,000000,9.64639,9.64639,9.21412,9.32598,547.91668664425,0
+AKO-A.US,D,20211129,000000,8.77341,9.20616,8.77341,8.8507,556.15603531559,0
+AKO-A.US,D,20211130,000000,8.95517,8.96654,8.95517,8.96654,1426.4372387261,0
+AKO-A.US,D,20211201,000000,8.86828,8.95517,8.86828,8.87701,969.15338746662,0
+AKO-A.US,D,20211202,000000,8.784,8.80769,8.7471,8.7471,6122.8659813911,0
+AKO-A.US,D,20211203,000000,9.08509,9.10179,8.75594,9.06751,2456.3558226439,0
+AKO-A.US,D,20211206,000000,8.80769,9.24927,8.80769,9.24927,723.00284591027,0
+AKO-A.US,D,20211208,000000,8.95517,8.95517,8.95517,8.95517,248.21037872418,0
+AKO-A.US,D,20211209,000000,8.8507,8.93847,8.04646,8.60058,10284.766979003,0
+AKO-A.US,D,20211210,000000,8.65234,8.65234,8.65234,8.65234,328.54402826977,0
+AKO-A.US,D,20211213,000000,8.64349,8.76031,8.64349,8.64349,958.85420162744,0
+AKO-A.US,D,20211214,000000,8.64349,8.73836,8.63476,8.73836,2908.4900809838,0
+AKO-A.US,D,20211215,000000,8.57418,8.57418,8.57418,8.57418,302.79606367182,0
+AKO-A.US,D,20211216,000000,8.98061,8.98061,8.65234,8.65234,1538.6983643731,0
+AKO-A.US,D,20211217,000000,8.66903,8.89458,8.66107,8.66107,766.25942643482,0
+AKO-A.US,D,20211220,000000,8.97974,8.97974,8.23676,8.306,5213.4478717917,0
+AKO-A.US,D,20211221,000000,8.43116,8.43116,8.306,8.306,637.5196034451,0
+AKO-A.US,D,20211222,000000,8.64349,8.86828,8.64349,8.85944,3423.4493729427,0
+AKO-A.US,D,20211223,000000,8.91129,9.11052,8.60058,8.65234,7133.2161122144,0
+AKO-A.US,D,20211227,000000,8.75594,9.08509,8.75594,8.9543,1074.2050830262,0
+AKO-A.US,D,20211228,000000,8.95517,8.9578,8.95517,8.9578,846.5930759804,0
+AKO-A.US,D,20211229,000000,8.99818,9.01576,8.99818,9.01576,601.47245300797,0
+AKO-A.US,D,20211230,000000,9.34442,9.34442,9.2716,9.2716,955.76444587569,0
+AKO-A.US,D,20211231,000000,9.17985,9.17985,9.0412,9.06751,1929.037507678,0
+AKO-A.US,D,20220103,000000,9.19743,9.19743,9.19743,9.19743,173.02632209818,0
+AKO-A.US,D,20220104,000000,9.53473,9.53473,9.00693,9.01576,7465.8798148199,0
+AKO-A.US,D,20220105,000000,9.07625,9.07625,9.01576,9.01576,717.85325299068,0
+AKO-A.US,D,20220106,000000,9.08509,9.08509,9.08509,9.08509,143.15868316457,0
+AKO-A.US,D,20220107,000000,9.17985,9.17985,9.17985,9.17985,291.46695924873,0
+AKO-A.US,D,20220110,000000,9.2318,9.2318,9.17985,9.21412,420.20678223845,0
+AKO-A.US,D,20220111,000000,9.17111,9.17111,9.17111,9.17111,410.93751498319,0
+AKO-A.US,D,20220112,000000,9.39588,9.39588,9.35317,9.35317,1128.7907679739,0
+AKO-A.US,D,20220113,000000,9.59493,9.70756,9.51725,9.69883,2776.6605022423,0
+AKO-A.US,D,20220118,000000,9.00693,9.50949,9.00693,9.4221,5904.5232416005,0
+AKO-A.US,D,20220119,000000,9.43958,9.54347,9.43958,9.54347,2336.8852669094,0
+AKO-A.US,D,20220120,000000,9.56775,9.56775,9.56775,9.56775,189.50501944087,0
+AKO-A.US,D,20220121,000000,9.86587,9.86587,9.86587,9.86587,623.10074327025,0
+AKO-A.US,D,20220124,000000,9.85712,9.86587,9.39201,9.61144,1300.7871714881,0
+AKO-A.US,D,20220125,000000,9.559,9.559,9.32209,9.32209,261.59932031511,0
+AKO-A.US,D,20220126,000000,9.82213,9.9367,9.82213,9.9367,1638.6004670132,0
+AKO-A.US,D,20220127,000000,9.77844,9.77844,9.77844,9.77844,526.28839638198,0
+AKO-A.US,D,20220128,000000,9.52405,9.69106,9.47163,9.69106,1329.6248918378,0
+AKO-A.US,D,20220131,000000,9.48036,9.48036,9.43667,9.43667,454.19409550773,0
+AKO-A.US,D,20220201,000000,9.43667,9.55027,9.43667,9.55027,454.19409550773,0
+AKO-A.US,D,20220203,000000,9.68232,9.68232,9.68232,9.68232,474.79246718609,0
+AKO-A.US,D,20220204,000000,9.74349,9.74349,9.32209,9.32209,1888.8706829052,0
+AKO-A.US,D,20220207,000000,9.40948,9.40948,9.30462,9.30462,1073.1751644423,0
+AKO-A.US,D,20220208,000000,9.30462,9.30462,9.30462,9.30462,1590.194293569,0
+AKO-A.US,D,20220209,000000,9.30462,9.30462,9.30462,9.30462,561.30562823518,0
+AKO-A.US,D,20220210,000000,9.33084,9.33084,9.33084,9.33084,157.57754333942,0
+AKO-A.US,D,20220211,000000,9.40948,9.40948,9.40948,9.40948,226.58208846191,0
+AKO-A.US,D,20220214,000000,9.44541,9.44541,8.95342,8.95342,1035.0681768374,0
+AKO-A.US,D,20220215,000000,9.17286,9.17286,8.95342,8.98847,1177.196941418,0
+AKO-A.US,D,20220216,000000,9.41822,9.41822,9.41822,9.41822,234.82143713325,0
+AKO-A.US,D,20220217,000000,9.10266,9.32793,9.10266,9.32793,354.29199286771,0
+AKO-A.US,D,20220218,000000,9.21675,9.21675,9.19043,9.19043,599.41261584014,0
+AKO-A.US,D,20220222,000000,8.95342,9.07625,8.95342,8.97974,1762.1906970833,0
+AKO-A.US,D,20220223,000000,9.38326,9.83961,9.36579,9.83961,4020.802151615,0
+AKO-A.US,D,20220224,000000,9.559,9.559,9.559,9.559,453.16417692382,0
+AKO-A.US,D,20220228,000000,9.29588,9.29588,9.29588,9.29588,469.6428742665,0
+AKO-A.US,D,20220301,000000,9.30462,9.30462,9.00605,9.00605,768.31926360265,0
+AKO-A.US,D,20220302,000000,9.40074,9.44541,9.01489,9.01489,1618.0020953348,0
+AKO-A.US,D,20220303,000000,9.33084,9.33084,9.31336,9.33084,2009.3711572236,0
+AKO-A.US,D,20220304,000000,9.62892,9.62892,9.57649,9.57649,247.18046014026,0
+AKO-A.US,D,20220307,000000,9.40074,9.40074,8.99731,9.0412,913.53778393506,0
+AKO-A.US,D,20220308,000000,9.17519,9.17519,9.17286,9.17286,758.02007776348,0
+AKO-A.US,D,20220309,000000,9.40074,9.40074,9.36579,9.36579,655.0282193717,0
+AKO-A.US,D,20220310,000000,9.34831,9.34831,9.34831,9.34831,125.65006723797,0
+AKO-A.US,D,20220314,000000,9.56775,9.56775,9.54153,9.54153,650.90854503603,0
+AKO-A.US,D,20220315,000000,9.51531,9.51531,9.08509,9.08509,643.6991149486,0
+AKO-A.US,D,20220316,000000,9.2784,9.39201,9.2784,9.39201,2633.5018190777,0
+AKO-A.US,D,20220317,000000,9.26093,9.70854,9.25607,9.70854,1349.1933449323,0
+AKO-A.US,D,20220322,000000,9.58522,9.58522,9.40948,9.42696,831.14429722164,0
+AKO-A.US,D,20220323,000000,9.42696,9.42696,9.42696,9.42696,388.279306137,0
+AKO-A.US,D,20220324,000000,9.42696,9.6561,9.42696,9.6561,678.71634680181,0
+AKO-A.US,D,20220325,000000,9.5658,9.5658,9.5658,9.5658,573.6646512422,0
+AKO-A.US,D,20220328,000000,9.69979,9.83087,9.69979,9.83087,4565.6290825075,0
+AKO-A.US,D,20220329,000000,9.5328,9.55027,9.5328,9.55027,1055.6665485157,0
+AKO-A.US,D,20220330,000000,9.67941,9.68232,9.66484,9.68232,4114.5247427515,0
+AKO-A.US,D,20220331,000000,9.559,9.559,9.559,9.559,186.41526368912,0
+AKO-A.US,D,20220401,000000,9.90178,9.90178,9.66484,9.84836,1674.6476174503,0
+AKO-A.US,D,20220404,000000,9.99789,9.99789,9.91054,9.91054,1086.5641060332,0
+AKO-A.US,D,20220405,000000,10.0067,10.0416,10.0067,10.0416,817.75535563071,0
+AKO-A.US,D,20220407,000000,9.81825,9.81825,9.81825,9.81825,325.45427251801,0
+AKO-A.US,D,20220408,000000,9.92795,9.92795,9.83087,9.87551,1264.740021051,0
+AKO-A.US,D,20220411,000000,10.1658,10.1658,9.40948,9.98914,2793.139199585,0
+AKO-A.US,D,20220412,000000,10.0358,10.2697,10.0358,10.095,1134.9702794774,0
+AKO-A.US,D,20220413,000000,10.296,10.3144,9.84836,9.84836,5283.4823354981,0
+AKO-A.US,D,20220414,000000,9.94152,10.428,9.94152,10.428,1601.5233979921,0
+AKO-A.US,D,20220418,000000,10.428,10.428,9.76096,9.76096,7727.479135135,0
+AKO-A.US,D,20220419,000000,9.79689,10.0687,9.63183,9.7095,10485.601102866,0
+AKO-A.US,D,20220420,000000,9.92313,9.92313,9.69368,9.75795,15438.479572927,0
+AKO-A.US,D,20220421,000000,9.91339,10.0105,9.69979,9.69979,4260.7731816678,0
+AKO-A.US,D,20220422,000000,9.8066,10.0007,9.58328,9.58328,1263.7101024671,0
+AKO-A.US,D,20220425,000000,9.58328,9.73863,9.22403,9.73863,11109.73176472,0
+AKO-A.US,D,20220426,000000,9.5056,9.51531,9.29102,9.44735,3229.8246791661,0
+AKO-A.US,D,20220427,000000,9.35997,9.3891,9.28229,9.31142,2946.5970685887,0
+AKO-A.US,D,20220428,000000,9.31142,9.33084,9.05897,9.05897,39693.062224191,0
+AKO-A.US,D,20220429,000000,9.51531,9.51531,9.02984,9.02984,6300.011977825,0
+AKO-A.US,D,20220502,000000,9.12693,9.205,9.051,9.051,1041.2476883409,0
+AKO-A.US,D,20220503,000000,9.07839,9.12693,9.07839,9.12693,660.17781229129,0
+AKO-A.US,D,20220504,000000,9.05897,9.12693,9.02984,9.07839,2823.0068385186,0
+AKO-A.US,D,20220505,000000,9.15606,9.15606,9.03712,9.03712,3319.427595967,0
+AKO-A.US,D,20220506,000000,9.24345,9.24345,9.05518,9.12693,1281.2187183937,0
+AKO-A.US,D,20220509,000000,9.12693,9.12693,8.85506,8.93274,14226.265399656,0
+AKO-A.US,D,20220510,000000,8.84535,8.93274,8.82595,8.88419,3746.8438082928,0
+AKO-A.US,D,20220512,000000,8.75798,8.78711,8.75798,8.78711,663.26756804304,0
+AKO-A.US,D,20220513,000000,9.00237,9.292,8.83565,9.22403,3948.7078507407,0
+AKO-A.US,D,20220516,000000,9.91339,9.91339,8.94245,9.03955,4911.6817267038,0
+AKO-A.US,D,20220517,000000,9.55415,9.55415,9.07839,9.07839,2661.3096208435,0
+AKO-A.US,D,20220518,000000,9.17548,9.8066,9.07839,9.09781,34124.292440947,0
+AKO-A.US,D,20220519,000000,9.17548,9.17548,9.17548,9.17548,431.53588666154,0
+AKO-A.US,D,20220523,000000,9.17548,9.33084,9.01042,9.01042,6009.5749371602,0
+AKO-A.US,D,20220524,000000,9.32113,9.79689,9.32113,9.37939,6496.7264273533,0
+AKO-A.US,D,20220525,000000,9.69008,9.69008,9.69008,9.69008,903.23859809588,0
+AKO-A.US,D,20220526,000000,9.66096,9.66096,9.36958,9.61241,15281.931948172,0
+AKO-A.US,D,20220527,000000,9.66096,10.496,9.66096,10.1756,5003.3444806725,0
+AKO-A.US,D,20220531,000000,9.94251,10.1756,9.69494,10.1756,4231.9354613181,0
+AKO-A.US,D,20220601,000000,10.1173,10.2047,10.1173,10.1173,2272.0003961226,0
+AKO-A.US,D,20220602,000000,10.292,10.292,10.1756,10.2727,1649.9295714363,0
+AKO-A.US,D,20220603,000000,10.2338,10.2338,10.0007,10.0007,1667.4381873629,0
+AKO-A.US,D,20220606,000000,10.3309,10.3309,10.0007,10.0007,15874.135133924,0
+AKO-A.US,D,20220607,000000,10.2594,10.292,10.0007,10.2543,6169.2123176674,0
+AKO-A.US,D,20220608,000000,10.2533,10.655,10.0105,10.0105,8043.6641403977,0
+AKO-A.US,D,20220609,000000,10.3698,10.6902,10.0007,10.2824,29626.637984978,0
+AKO-A.US,D,20220610,000000,10.2047,10.2338,10.127,10.127,1793.0882546008,0
+AKO-A.US,D,20220613,000000,10.0007,10.0007,9.89401,9.90365,3213.3459818234,0
+AKO-A.US,D,20220614,000000,9.59299,9.85515,9.59299,9.83573,1520.1598298626,0
+AKO-A.US,D,20220615,000000,9.68037,9.7095,9.62212,9.62212,1479.9930050898,0
+AKO-A.US,D,20220616,000000,9.45715,9.65125,8.87448,9.41822,11284.817923986,0
+AKO-A.US,D,20220617,000000,9.74834,9.74834,9.74834,9.74834,238.94111146892,0
+AKO-A.US,D,20220621,000000,9.72892,9.72892,9.72892,9.72892,366.65101587472,0
+AKO-A.US,D,20220622,000000,9.58328,9.58328,9.42793,9.42793,503.63018753579,0
+AKO-A.US,D,20220623,000000,9.42793,9.44735,9.42793,9.42793,1400.6892741282,0
+AKO-A.US,D,20220624,000000,9.46677,9.46677,9.21432,9.21432,5489.4660522817,0
+AKO-A.US,D,20220627,000000,9.64338,9.67067,9.20461,9.20461,476.85230435393,0
+AKO-A.US,D,20220628,000000,9.20461,9.20461,9.15606,9.15606,1667.4381873629,0
+AKO-A.US,D,20220629,000000,9.0881,9.28219,9.0881,9.20947,1402.749111296,0
+AKO-A.US,D,20220630,000000,9.04926,9.35026,9.04926,9.35026,1921.8280775905,0
+AKO-A.US,D,20220701,000000,9.45706,9.45706,9.10752,9.292,2006.2814014718,0
+AKO-A.US,D,20220705,000000,9.09781,9.09781,8.84798,8.90361,2532.5697978538,0
+AKO-A.US,D,20220706,000000,8.8939,8.8939,8.45718,8.46669,4047.5800347968,0
+AKO-A.US,D,20220707,000000,8.74827,8.97158,8.64146,8.97158,2129.8716315419,0
+AKO-A.US,D,20220708,000000,9.33084,9.33084,8.69001,8.79682,4343.1666683812,0
+AKO-A.US,D,20220711,000000,8.76769,9.01042,8.64146,8.65117,4065.0886507234,0
+AKO-A.US,D,20220712,000000,8.53466,8.88419,8.35017,8.88419,1816.7763820309,0
+AKO-A.US,D,20220713,000000,8.69972,8.78711,8.4764,8.4764,22461.494396662,0
+AKO-A.US,D,20220714,000000,8.46873,8.46873,8.35017,8.43756,1406.8687856317,0
+AKO-A.US,D,20220715,000000,8.51524,8.8939,8.51524,8.83565,6057.9811106043,0
+AKO-A.US,D,20220718,000000,8.84535,8.84535,8.75798,8.75798,1023.7390724143,0
+AKO-A.US,D,20220719,000000,8.78711,8.92255,8.78711,8.92255,1840.464509461,0
+AKO-A.US,D,20220720,000000,9.10752,9.17286,8.84535,8.84535,2108.2433412797,0
+AKO-A.US,D,20220721,000000,8.94245,8.94245,8.94245,8.94245,465.52319993083,0
+AKO-A.US,D,20220722,000000,8.80653,9.13664,8.80653,8.88419,2014.5207501431,0
+AKO-A.US,D,20220725,000000,8.88419,8.93274,8.88419,8.88419,1843.5542652128,0
+AKO-A.US,D,20220726,000000,8.88419,8.88419,8.88419,8.88419,271.89850615429,0
+AKO-A.US,D,20220727,000000,8.94245,9.06868,8.81624,8.81624,832.17421580555,0
+AKO-A.US,D,20220728,000000,8.82595,8.83565,8.78711,8.80944,5850.9674752368,0
+AKO-A.US,D,20220729,000000,8.80653,8.98139,8.80653,8.84924,1776.6095572581,0
+AKO-A.US,D,20220801,000000,8.95216,8.98129,8.85089,8.97158,2222.5643040945,0
+AKO-A.US,D,20220802,000000,9.00071,9.00071,8.90876,8.90876,1421.2876458065,0
+AKO-A.US,D,20220803,000000,8.76769,8.91332,8.76769,8.85506,1034.0382582534,0
+AKO-A.US,D,20220804,000000,8.85506,8.88419,8.76769,8.88419,1584.0147820655,0
+AKO-A.US,D,20220805,000000,8.93274,9.00556,8.84293,8.84293,815.69551846287,0
+AKO-A.US,D,20220808,000000,8.88419,9.03955,8.88419,8.8939,2077.3457837621,0
+AKO-A.US,D,20220809,000000,8.73856,8.93274,8.73856,8.93274,1389.3601697051,0
+AKO-A.US,D,20220810,000000,9.02984,9.25316,8.90361,8.91332,1217.3637661908,0
+AKO-A.US,D,20220811,000000,8.76769,8.83565,8.76769,8.83565,762.13975209915,0
+AKO-A.US,D,20220812,000000,8.83565,9.06868,8.83565,8.93274,2516.0911005111,0
+AKO-A.US,D,20220815,000000,9.02984,9.12693,9.02984,9.12693,1054.6366299318,0
+AKO-A.US,D,20220816,000000,9.3988,9.44618,9.13664,9.17548,3644.881868485,0
+AKO-A.US,D,20220817,000000,9.18975,9.18975,8.85506,8.85506,3865.2844454434,0
+AKO-A.US,D,20220818,000000,9.31142,9.53473,9.28209,9.53473,1922.8579961745,0
+AKO-A.US,D,20220819,000000,9.58687,9.58687,9.09991,9.15942,2791.2924778672,0
+AKO-A.US,D,20220822,000000,9.09991,9.09991,8.81156,8.81461,7711.1233565552,0
+AKO-A.US,D,20220823,000000,8.85396,8.92027,8.81461,8.92027,1456.6358779256,0
+AKO-A.US,D,20220824,000000,9.06056,9.16877,8.83921,8.83921,2941.7335873808,0
+AKO-A.US,D,20220825,000000,8.79494,9.16385,8.79494,9.03596,3355.4466385432,0
+AKO-A.US,D,20220826,000000,8.77526,9.12942,8.77526,9.12942,1992.328207072,0
+AKO-A.US,D,20220829,000000,8.93276,9.19828,8.93266,9.0212,4707.3836361992,0
+AKO-A.US,D,20220830,000000,9.12942,9.70975,9.09991,9.70975,4311.9674767344,0
+AKO-A.US,D,20220831,000000,9.68033,9.68033,9.3852,9.46656,1457.6523719088,0
+AKO-A.US,D,20220901,000000,9.18845,9.33601,9.01137,9.33601,4403.4519352224,0
+AKO-A.US,D,20220902,000000,9.33601,9.85741,9.33601,9.76887,3289.3745296352,0
+AKO-A.US,D,20220906,000000,10.2804,10.2804,9.34585,9.51309,2317.606281696,0
+AKO-A.US,D,20220907,000000,9.50325,9.88693,9.49342,9.51309,2043.152906232,0
+AKO-A.US,D,20220908,000000,9.5426,9.5426,9.53277,9.53277,354.7564001368,0
+AKO-A.US,D,20220909,000000,9.84757,9.84757,9.49342,9.51309,1594.8790596408,0
+AKO-A.US,D,20220912,000000,9.99514,9.99514,9.86725,9.86725,712.5622822232,0
+AKO-A.US,D,20220913,000000,9.49342,9.49342,8.77526,8.85396,3323.935325064,0
+AKO-A.US,D,20220914,000000,9.00153,9.14909,8.95234,8.95234,1291.9638526472,0
+AKO-A.US,D,20220915,000000,9.12942,9.12942,8.89331,8.93266,1474.9327696232,0
+AKO-A.US,D,20220916,000000,8.95234,9.23763,8.95234,8.97202,965.66928404,0
+AKO-A.US,D,20220919,000000,8.95234,8.95234,8.95234,8.95234,496.0490638016,0
+AKO-A.US,D,20220920,000000,9.08023,9.08023,8.23419,8.83429,5693.3827999032,0
+AKO-A.US,D,20220921,000000,9.05072,9.05072,8.93758,9.05072,1108.9949356712,0
+AKO-A.US,D,20220922,000000,8.80477,8.80477,8.80477,8.80477,316.1296287752,0
+AKO-A.US,D,20220923,000000,8.92283,8.92283,8.3424,8.3424,954.4878502248,0
+AKO-A.US,D,20220926,000000,8.46045,8.46045,8.36208,8.36208,972.7847419224,0
+AKO-A.US,D,20220927,000000,8.14565,8.35224,8.14565,8.35224,649.5396552648,0
+AKO-A.US,D,20220928,000000,8.74565,8.74565,8.27354,8.53916,1126.2753333856,0
+AKO-A.US,D,20220929,000000,8.44393,8.55883,8.41126,8.55883,1268.5844910336,0
+AKO-A.US,D,20220930,000000,8.62769,8.64737,8.62769,8.64737,331.3770385232,0
+AKO-A.US,D,20221003,000000,8.56867,9.06056,8.56867,8.88348,2560.5483436808,0
+AKO-A.US,D,20221004,000000,8.85396,8.89331,8.85396,8.89331,943.3064164096,0
+AKO-A.US,D,20221005,000000,9.0212,9.0212,8.7064,8.7064,396.432653448,0
+AKO-A.US,D,20221006,000000,9.05013,9.05013,8.60802,8.65721,875.2013195352,0
+AKO-A.US,D,20221007,000000,8.60802,8.71604,8.59818,8.59818,2056.3673280136,0
+AKO-A.US,D,20221010,000000,8.7064,8.83921,8.55883,8.55883,546.8737629616,0
+AKO-A.US,D,20221011,000000,8.55883,8.55883,8.55883,8.55883,374.0697858176,0
+AKO-A.US,D,20221012,000000,8.89331,8.89331,8.60802,8.609,704.4303303576,0
+AKO-A.US,D,20221013,000000,8.64924,8.64924,8.60802,8.60802,570.2531245752,0
+AKO-A.US,D,20221014,000000,8.7063,8.7063,8.7063,8.7063,510.2799795664,0
+AKO-A.US,D,20221017,000000,8.7064,8.80477,8.7064,8.72607,5129.2286392272,0
+AKO-A.US,D,20221018,000000,8.87364,9.06056,8.87364,8.92283,1236.0566835712,0
+AKO-A.US,D,20221019,000000,8.63753,8.83429,8.55883,8.83429,1551.1698183632,0
+AKO-A.US,D,20221020,000000,8.57329,8.6092,8.57329,8.6092,1318.3926962104,0
+AKO-A.US,D,20221021,000000,8.59,8.5976,8.56,8.56,1108,0
+AKO-A.US,D,20221024,000000,8.74,8.74,8.56,8.56,691,0
+AKO-A.US,D,20221025,000000,8.8099,8.8099,8.58,8.8099,2549,0
+AKO-A.US,D,20221026,000000,8.6679,8.6679,8.61,8.6679,410,0
+AKO-A.US,D,20221027,000000,8.855,8.855,8.7103,8.7899,1008,0
+AKO-A.US,D,20221028,000000,8.7,8.79,8.7,8.74,623,0
+AKO-A.US,D,20221031,000000,8.635,8.79,8.49,8.49,2357,0
+AKO-A.US,D,20221101,000000,8.57,8.57,8.57,8.57,139,0
+AKO-A.US,D,20221102,000000,8.5,8.77,8.5,8.77,573,0
+AKO-A.US,D,20221103,000000,8.835,8.835,8.79,8.79,422,0
+AKO-A.US,D,20221104,000000,8.76,8.79,8.76,8.79,631,0
+AKO-A.US,D,20221107,000000,9.04,9.04,8.82,8.82,285,0
+AKO-A.US,D,20221108,000000,8.97,9.2,8.97,9.17,989,0
+AKO-A.US,D,20221109,000000,9.35,9.35,9.09,9.09,756,0
+AKO-A.US,D,20221110,000000,9.05,9.7148,8.88,8.92,962,0
+AKO-A.US,D,20221111,000000,9.4973,9.4973,9,9,531,0
+AKO-A.US,D,20221114,000000,8.9991,9.0224,8.76,8.8,2750,0
+AKO-A.US,D,20221115,000000,8.82,9.01,8.82,9,578,0
+AKO-A.US,D,20221116,000000,8.8,8.8,8.8,8.8,354,0
+AKO-A.US,D,20221117,000000,9.14,9.14,8.75,8.98,4326,0
+AKO-A.US,D,20221118,000000,9.3,9.5,8.89,9.03,5384,0
+AKO-A.US,D,20221121,000000,9,9.01,9,9.01,479,0
+AKO-A.US,D,20221122,000000,9,9.23,8.8,9.23,670,0
+AKO-A.US,D,20221123,000000,8.98,9.01,8.95,8.95,1306,0
+AKO-A.US,D,20221128,000000,9.3,9.3,9.3,9.3,632,0
+AKO-A.US,D,20221129,000000,9.05,9.05,9.05,9.05,425,0
+AKO-A.US,D,20221130,000000,9,9,9,9,137,0
+AKO-A.US,D,20221201,000000,9.29,9.55,9.29,9.51,1518,0
+AKO-A.US,D,20221202,000000,9.12,9.6404,9.12,9.6404,2951,0
+AKO-A.US,D,20221205,000000,9.64,9.64,9.64,9.64,329,0
+AKO-A.US,D,20221206,000000,9.03,9.65,9.03,9.52,2256,0
+AKO-A.US,D,20221207,000000,9.3,9.475,9.3,9.4,686,0
+AKO-A.US,D,20221208,000000,9.35,9.3734,9.35,9.3734,1326,0
+AKO-A.US,D,20221209,000000,9.38,9.54,9.38,9.54,889,0
+AKO-A.US,D,20221212,000000,9.5,9.8648,9.48,9.8,2562,0
+AKO-A.US,D,20221213,000000,10.021,10.021,9.75,9.75,634,0
+AKO-A.US,D,20221214,000000,9.85,10,9.85,9.945,699,0
+AKO-A.US,D,20221215,000000,9.925,9.925,9.9,9.9,841,0
+AKO-A.US,D,20221216,000000,9.72,9.72,9.72,9.72,106,0
+AKO-A.US,D,20221219,000000,9.9466,9.9534,9.75,9.75,1860,0
+AKO-A.US,D,20221220,000000,9.95,9.95,9.9,9.9,489,0
+AKO-A.US,D,20221221,000000,9.7,10.6,9.4301,10.22,21465,0
+AKO-A.US,D,20221222,000000,10.29,10.33,10.27,10.33,1837,0
+AKO-A.US,D,20221223,000000,10.3,10.345,10.14,10.14,2030,0
+AKO-A.US,D,20221227,000000,10.04,10.04,10.04,10.04,291,0
+AKO-A.US,D,20221228,000000,10.43,10.5899,10.24,10.5899,2553,0
+AKO-A.US,D,20221229,000000,10.5664,10.625,10.475,10.475,893,0
+AKO-A.US,D,20221230,000000,10.8,10.86,10.585,10.86,2078,0
+AKO-A.US,D,20230103,000000,11.23,11.23,10.78,10.81,1162,0
+AKO-A.US,D,20230105,000000,10.54,10.54,10.5,10.5,338,0
+AKO-A.US,D,20230106,000000,10.43,10.44,10.1,10.1,8469,0
+AKO-A.US,D,20230109,000000,10.39,10.71,10.39,10.6142,1370,0
+AKO-A.US,D,20230110,000000,10.81,10.95,10.7589,10.95,1300,0
+AKO-A.US,D,20230111,000000,11.03,11.03,10.95,11,1691,0
+AKO-A.US,D,20230112,000000,10.8855,11.15,10.7429,11.14,2359,0
+AKO-A.US,D,20230113,000000,11.17,11.17,11.17,11.17,601,0
+AKO-A.US,D,20230117,000000,11.4,11.72,11.3666,11.72,1186,0
+AKO-A.US,D,20230118,000000,11.71,11.835,11.62,11.835,1563,0
+AKO-A.US,D,20230119,000000,11.71,11.71,11.28,11.48,3393,0
+AKO-A.US,D,20230123,000000,11.52,11.7,11.3374,11.3437,2445,0
+AKO-A.US,D,20230124,000000,11.98,11.98,11.63,11.63,932,0
+AKO-A.US,D,20230125,000000,11.63,11.63,11.63,11.63,233,0
+AKO-A.US,D,20230126,000000,11.6,11.6,11.6,11.6,493,0
+AKO-A.US,D,20230127,000000,11.58,11.6,11.415,11.6,5287,0
+AKO-A.US,D,20230130,000000,11.1,11.6,11.1,11.6,2153,0
+AKO-A.US,D,20230131,000000,12.33,12.33,11.68,12.33,1933,0
+AKO-A.US,D,20230201,000000,12.2999,13.5,12.2235,12.65,7732,0
+AKO-A.US,D,20230202,000000,13,13.1,12.67,13.1,7426,0
+AKO-A.US,D,20230203,000000,12.7138,12.7466,12.21,12.4271,2200,0
+AKO-A.US,D,20230206,000000,12.47,12.84,12.47,12.55,7670,0
+AKO-A.US,D,20230207,000000,12.88,12.88,12.497,12.497,3472,0
+AKO-A.US,D,20230208,000000,13,13,12.993,12.993,513,0
+AKO-A.US,D,20230209,000000,13.2912,13.32,13.2,13.32,1928,0
+AKO-A.US,D,20230210,000000,13.32,13.32,12.38,13.21,7508,0
+AKO-A.US,D,20230213,000000,13.15,13.15,12.5501,12.64,4709,0
+AKO-A.US,D,20230214,000000,12.99,13,12.61,12.8,3647,0
+AKO-A.US,D,20230215,000000,13.11,13.11,12.43,12.4664,1458,0
+AKO-A.US,D,20230216,000000,12.5,12.55,12.5,12.55,4749,0
+AKO-A.US,D,20230217,000000,12.56,12.56,12.56,12.56,628,0
+AKO-A.US,D,20230221,000000,12.4404,12.82,12.1027,12.1027,1548,0
+AKO-A.US,D,20230222,000000,12.12,12.205,12.12,12.12,770,0
+AKO-A.US,D,20230223,000000,11.83,12.36,11.7726,12.25,3534,0
+AKO-A.US,D,20230224,000000,12.25,12.25,12.25,12.25,4532,0
+AKO-A.US,D,20230227,000000,12.25,12.25,11.92,11.945,4342,0
+AKO-A.US,D,20230228,000000,12.93,12.94,12.068,12.18,742,0
+AKO-A.US,D,20230301,000000,12.2,12.47,12.02,12.47,6689,0
+AKO-A.US,D,20230302,000000,12.02,12.02,12.02,12.02,417,0
+AKO-A.US,D,20230303,000000,12.39,12.4,12.39,12.4,515,0
+AKO-A.US,D,20230307,000000,12.45,12.45,12.4,12.45,2120,0
+AKO-A.US,D,20230309,000000,12.385,12.5499,12.385,12.5499,542,0
+AKO-A.US,D,20230310,000000,12.98,12.98,12.8031,12.8475,4245,0
+AKO-A.US,D,20230313,000000,12.69,12.69,12.4831,12.51,1592,0
+AKO-A.US,D,20230314,000000,12.53,12.53,12.4201,12.4201,1009,0
+AKO-A.US,D,20230315,000000,12.64,12.64,11.5,11.5,5231,0
+AKO-A.US,D,20230316,000000,11.95,12,11.6987,11.6987,425,0
+AKO-A.US,D,20230317,000000,12,12,11.811,11.811,783,0
+AKO-A.US,D,20230320,000000,11.95,11.9997,11.8106,11.9416,2192,0
+AKO-A.US,D,20230321,000000,12,12,11.77,12,3206,0
+AKO-A.US,D,20230322,000000,12,12.17,12,12.17,4038,0
+AKO-A.US,D,20230323,000000,12.1405,12.5,12.1405,12.3484,1032,0
+AKO-A.US,D,20230324,000000,12.5,12.5,12.1779,12.33,3979,0
+AKO-A.US,D,20230327,000000,12.5,12.5,12.5,12.5,350,0
+AKO-A.US,D,20230328,000000,12.5,12.5,12.5,12.5,1135,0
+AKO-A.US,D,20230329,000000,12.5,12.5,12.4,12.4999,1822,0
+AKO-A.US,D,20230330,000000,12.5,12.5,12.4,12.4997,1035,0
+AKO-A.US,D,20230331,000000,12.4,12.4,12.13,12.13,4447,0
+AKO-A.US,D,20230403,000000,12.4,12.4,12.1301,12.2,2731,0
+AKO-A.US,D,20230404,000000,12.36,12.36,12.13,12.13,855,0
+AKO-A.US,D,20230405,000000,12.37,12.37,12.36,12.36,560,0
+AKO-A.US,D,20230406,000000,12.4,12.4,12.4,12.4,270,0
+AKO-A.US,D,20230410,000000,12.35,12.3521,12.13,12.25,2345,0
+AKO-A.US,D,20230411,000000,12.15,12.15,12.12,12.14,3535,0
+AKO-A.US,D,20230412,000000,12.34,12.34,12.34,12.34,283,0
+AKO-A.US,D,20230413,000000,12.4,12.4,12.4,12.4,182,0
+AKO-A.US,D,20230414,000000,12.4,12.4,12.0201,12.3,3917,0
+AKO-A.US,D,20230417,000000,11.745,12.4,11.745,12.4,4161,0
+AKO-A.US,D,20230418,000000,12.36,12.4,12.36,12.3999,1060,0
+AKO-A.US,D,20230419,000000,12.4,12.4793,12.02,12.05,8076,0
+AKO-A.US,D,20230420,000000,12.22,12.35,12.22,12.35,4386,0
+AKO-A.US,D,20230421,000000,12.385,12.52,12.385,12.52,927,0
+AKO-A.US,D,20230424,000000,12.61,12.61,12.3983,12.5287,748,0
+AKO-A.US,D,20230425,000000,12.4,12.4,12.4,12.4,316,0
+AKO-A.US,D,20230426,000000,12.36,12.36,12.36,12.36,150,0
+AKO-A.US,D,20230427,000000,12.4,12.6077,12.2705,12.6,864,0
+AKO-A.US,D,20230428,000000,13,13,12.5601,12.72,4416,0
+AKO-A.US,D,20230501,000000,12.98,13.1699,12.76,13.1699,903,0
+AKO-A.US,D,20230502,000000,12.81,12.81,12.5294,12.56,2333,0
+AKO-A.US,D,20230503,000000,12.55,12.55,12.55,12.55,225,0
+AKO-A.US,D,20230504,000000,12.0569,12.1501,12.0569,12.1501,532,0
+AKO-A.US,D,20230505,000000,12.16,12.835,12.16,12.76,5037,0
+AKO-A.US,D,20230508,000000,13,13,12.44,13,6434,0
+AKO-A.US,D,20230509,000000,13,13,13,13,296,0
+AKO-A.US,D,20230510,000000,13,13,12.85,12.85,932,0
+AKO-A.US,D,20230511,000000,12.71,13,12.71,12.79,5224,0
+AKO-A.US,D,20230512,000000,13,13,12.8269,12.8269,780,0
+AKO-A.US,D,20230515,000000,13,13,12.26,12.63,530,0
+AKO-A.US,D,20230517,000000,12.47,12.5102,12.452,12.5102,674,0
+AKO-A.US,D,20230522,000000,12.365,12.365,12.365,12.365,456,0
+AKO-A.US,D,20230524,000000,12.4,12.4,12.38,12.38,588,0
+AKO-A.US,D,20230525,000000,12.27,12.4,12.27,12.4,1253,0
+AKO-A.US,D,20230526,000000,12.24,12.4,12.18,12.4,571,0
+AKO-A.US,D,20230530,000000,12.23,12.55,12.23,12.4327,4791,0
+AKO-A.US,D,20230601,000000,12.43,12.43,12.43,12.43,308,0
+AKO-A.US,D,20230605,000000,12.75,12.75,12.425,12.5,2898,0
+AKO-A.US,D,20230606,000000,12.5,12.76,12.48,12.76,2209,0
+AKO-A.US,D,20230607,000000,12.76,12.98,12.76,12.855,2156,0
+AKO-A.US,D,20230608,000000,12.78,13,12.78,13,519,0
+AKO-A.US,D,20230609,000000,13,13,12.58,12.58,369,0
+AKO-A.US,D,20230612,000000,13,13,12.57,12.57,1675,0
+AKO-A.US,D,20230613,000000,12.72,12.72,12.51,12.51,1710,0
+AKO-A.US,D,20230614,000000,12.78,12.8,12.53,12.53,466,0
+AKO-A.US,D,20230615,000000,12.7,12.7,12.0752,12.0752,3037,0
+AKO-A.US,D,20230616,000000,12.02,12.1943,12.02,12.02,1587,0
+AKO-A.US,D,20230620,000000,12.29,12.29,11.88,12.06,2251,0
+AKO-A.US,D,20230621,000000,11.93,11.99,11.93,11.98,897,0
+AKO-A.US,D,20230622,000000,11.94,12.19,11.94,12.165,1052,0
+AKO-A.US,D,20230626,000000,12.7,12.7,12.7,12.7,552,0
+AKO-A.US,D,20230628,000000,12.32,12.32,12.1,12.1,662,0
+AKO-A.US,D,20230629,000000,12.16,12.3,12.16,12.3,1181,0
+AKO-A.US,D,20230630,000000,12.3,12.3,12.3,12.3,369,0
+AKO-A.US,D,20230703,000000,11.66,12.31,11.66,12.31,8755,0
+AKO-A.US,D,20230705,000000,12.66,12.66,12.66,12.66,326,0
+AKO-A.US,D,20230707,000000,12.5001,12.69,12.5,12.69,1555,0
+AKO-A.US,D,20230710,000000,12.65,12.65,12.61,12.61,2803,0
+AKO-A.US,D,20230711,000000,11.8401,12.71,11.8401,12.71,769,0
+AKO-A.US,D,20230712,000000,12.72,12.74,12.72,12.74,618,0
+AKO-A.US,D,20230714,000000,12.65,12.65,12.65,12.65,411,0
+AKO-A.US,D,20230717,000000,12.63,12.64,12,12.0616,7930,0
+AKO-A.US,D,20230718,000000,12.2,12.74,12.2,12.74,4228,0
+AKO-A.US,D,20230719,000000,12.81,12.97,12.655,12.69,1334,0
+AKO-A.US,D,20230720,000000,12.99,13.46,12.845,13.46,9326,0
+AKO-A.US,D,20230721,000000,13.49,13.5,12.88,13.3,17826,0
+AKO-A.US,D,20230724,000000,13.12,13.12,13.1,13.1,254,0
+AKO-A.US,D,20230725,000000,13.16,13.19,12.93,13.01,1495,0
+AKO-A.US,D,20230726,000000,12.9,12.9,12.9,12.9,178,0
+AKO-A.US,D,20230728,000000,13.34,13.34,13.11,13.19,1326,0
+AKO-A.US,D,20230801,000000,13,13,13,13,116,0
+AKO-A.US,D,20230802,000000,12.7538,12.7538,12.252,12.252,1691,0
+AKO-A.US,D,20230803,000000,12.31,12.31,12.31,12.31,258,0
+AKO-A.US,D,20230804,000000,12.51,12.51,12.4224,12.4224,1773,0
+AKO-A.US,D,20230807,000000,12.6752,12.79,12.6752,12.74,9924,0
+AKO-A.US,D,20230808,000000,12.54,12.55,12.4,12.49,1738,0
+AKO-A.US,D,20230809,000000,12.63,12.78,12.63,12.78,1249,0
+AKO-A.US,D,20230810,000000,12.7506,12.88,12.7,12.85,2818,0
+AKO-A.US,D,20230811,000000,12.8,12.8,12.75,12.75,1201,0
+AKO-A.US,D,20230814,000000,12.625,12.75,12.625,12.75,1001,0
+AKO-A.US,D,20230816,000000,12.75,12.75,12.75,12.75,297,0
+AKO-A.US,D,20230821,000000,12.3,12.4,12.3,12.4,1099,0
+AKO-A.US,D,20230822,000000,12.465,12.465,12.3,12.3,1935,0
+AKO-A.US,D,20230823,000000,12.35,12.35,12.35,12.35,266,0
+AKO-A.US,D,20230824,000000,12.3538,13.41,11.96,11.96,7716,0
+AKO-A.US,D,20230825,000000,12,12.0717,12,12.0717,2160,0
+AKO-A.US,D,20230828,000000,12.1,12.1,12.085,12.09,865,0
+AKO-A.US,D,20230829,000000,12.1663,12.19,12.15,12.19,507,0
+AKO-A.US,D,20230830,000000,12.19,12.19,12.19,12.19,223,0
+AKO-A.US,D,20230831,000000,12.94,12.94,12.2533,12.2533,8315,0
+AKO-A.US,D,20230901,000000,12.25,12.25,12.1737,12.1737,3508,0
+AKO-A.US,D,20230905,000000,12.22,12.22,12.21,12.21,371,0
+AKO-A.US,D,20230906,000000,12.11,12.17,12.1,12.1239,2661,0
+AKO-A.US,D,20230907,000000,12.1,12.1,12,12,2276,0
+AKO-A.US,D,20230908,000000,11.85,11.85,11.6141,11.6141,1269,0
+AKO-A.US,D,20230911,000000,12.0599,12.1,11.7987,11.95,3135,0
+AKO-A.US,D,20230912,000000,11.96,12.02,11.83,11.83,3908,0
+AKO-A.US,D,20230913,000000,12,12.178,11.62,12.178,2325,0
+AKO-A.US,D,20230915,000000,11.83,11.83,11.83,11.83,292,0
+AKO-A.US,D,20230920,000000,11.83,11.8616,11.83,11.8616,266,0
+AKO-A.US,D,20230921,000000,11.61,11.7,11.41,11.41,805,0
+AKO-A.US,D,20230922,000000,11.45,11.96,11.45,11.63,404,0
+AKO-A.US,D,20230925,000000,11.13,11.13,11.0603,11.0603,598,0
+AKO-A.US,D,20230926,000000,11.1,11.1,11,11,2509,0
+AKO-A.US,D,20230927,000000,11.06,11.32,11.06,11.32,341,0
+AKO-A.US,D,20230928,000000,11.32,11.32,11.12,11.12,879,0
+AKO-A.US,D,20230929,000000,11.13,11.56,11.13,11.56,898,0
+AKO-A.US,D,20231005,000000,10.9361,10.9361,10.79,10.8,354,0
+AKO-A.US,D,20231006,000000,10.9,10.9,10.9,10.9,138,0
+AKO-A.US,D,20231009,000000,11.09,11.09,11.06,11.06,910,0
+AKO-A.US,D,20231010,000000,11.175,11.175,11.175,11.175,447,0
+AKO-A.US,D,20231011,000000,11.31,11.31,11.31,11.31,374,0
+AKO-A.US,D,20231012,000000,10.98,11.2655,10.88,11.2655,5233,0
+AKO-A.US,D,20231013,000000,11.16,11.16,11.16,11.16,307,0
+AKO-A.US,D,20231016,000000,11.28,11.3,10.9,10.9,1619,0
+AKO-A.US,D,20231017,000000,11.12,11.21,11.04,11.21,1477,0
+AKO-A.US,D,20231018,000000,10.8201,10.8201,10.65,10.65,1830,0
+AKO-A.US,D,20231019,000000,10.4,10.6328,10.4,10.5,2217,0
+AKO-A.US,D,20231020,000000,10.5,10.5001,10.04,10.3,3147,0
+AKO-A.US,D,20231023,000000,10.515,10.515,10.515,10.515,305,0
+AKO-A.US,D,20231024,000000,10.48,10.48,10.48,10.48,279,0
+AKO-A.US,D,20231025,000000,10.48,10.55,10.4,10.55,1682,0
+AKO-A.US,D,20231026,000000,10.55,10.65,8.6301,10.14,13435,0
+AKO-A.US,D,20231027,000000,9.7,10.3,9.7,9.78,3162,0
+AKO-A.US,D,20231030,000000,10.02,10.1,9.75,10.01,2847,0
+AKO-A.US,D,20231031,000000,10.08,10.5693,9.6,9.7,3990,0
+AKO-A.US,D,20231101,000000,9.5,9.79,9.2,9.79,3596,0
+AKO-A.US,D,20231102,000000,10.42,10.42,9.8,10.18,1419,0
+AKO-A.US,D,20231103,000000,10.19,10.24,10.19,10.24,585,0
+AKO-A.US,D,20231106,000000,10.78,11.55,10.69,11.09,7636,0
+AKO-A.US,D,20231107,000000,11.29,11.39,11.11,11.28,1753,0
+AKO-A.US,D,20231108,000000,11.55,11.55,11.55,11.55,441,0
+AKO-A.US,D,20231109,000000,11.5,11.5,11.1,11.4,1089,0
+AKO-A.US,D,20231110,000000,11.13,11.13,10.9201,11.11,2197,0
+AKO-A.US,D,20231113,000000,10.92,11.56,10.92,11.56,383,0
+AKO-A.US,D,20231114,000000,11.42,11.42,11.25,11.25,491,0
+AKO-A.US,D,20231115,000000,11.56,11.56,11.56,11.56,116,0
+AKO-A.US,D,20231116,000000,11.17,11.2,11.16,11.19,1282,0
+AKO-A.US,D,20231120,000000,10.93,11.295,10.93,11.295,566,0
+AKO-A.US,D,20231121,000000,11.39,11.48,11.39,11.4,1523,0
+AKO-A.US,D,20231128,000000,11.56,11.56,11.56,11.56,1055,0
+AKO-A.US,D,20231129,000000,12.0894,12.0894,12.0894,12.0894,371,0
+AKO-A.US,D,20231130,000000,12.4777,12.4777,11.23,12.18,756,0
+AKO-A.US,D,20231201,000000,12.49,12.49,12.49,12.49,776,0
+AKO-A.US,D,20231204,000000,11.421,12.43,11.421,12.43,1091,0
+AKO-A.US,D,20231205,000000,12.43,12.43,12.1,12.1,713,0
+AKO-A.US,D,20231206,000000,12.47,12.47,11.7802,11.7802,1021,0
+AKO-A.US,D,20231207,000000,11.863,11.863,11.863,11.863,107,0
+AKO-A.US,D,20231208,000000,12.43,12.45,11.53,11.92,1403,0
+AKO-A.US,D,20231211,000000,12.12,12.12,11.86,11.86,1259,0
+AKO-A.US,D,20231213,000000,12.16,12.16,10.94,11.525,725,0
+AKO-A.US,D,20231214,000000,11.97,11.97,11.94,11.94,261,0
+AKO-A.US,D,20231218,000000,12.06,12.14,11.14,11.51,2502,0
+AKO-A.US,D,20231219,000000,12.36,13.47,12.33,12.75,6646,0
+AKO-A.US,D,20231221,000000,12.74,12.74,12.74,12.74,332,0
+AKO-A.US,D,20231226,000000,12.74,12.98,12.65,12.65,1296,0
+AKO-A.US,D,20231227,000000,12.65,12.6817,12.65,12.6817,523,0
+AKO-A.US,D,20231228,000000,13,13,13,13,304,0
+AKO-A.US,D,20240102,000000,12.99,12.99,11.3,11.9,10606,0
+AKO-A.US,D,20240103,000000,12.16,12.16,11.78,11.78,2221,0
+AKO-A.US,D,20240104,000000,11.91,11.9887,11.91,11.9887,621,0
+AKO-A.US,D,20240105,000000,11.94,11.94,11.9,11.9,422,0
+AKO-A.US,D,20240108,000000,11.49,12.09,11.49,12.09,7578,0
+AKO-A.US,D,20240109,000000,12.11,12.11,12.11,12.11,288,0
+AKO-A.US,D,20240110,000000,12.17,12.17,12.17,12.17,453,0
+AKO-A.US,D,20240116,000000,12.52,12.52,12.52,12.52,178,0
+AKO-A.US,D,20240117,000000,12.255,12.5,12.255,12.5,1198,0
+AKO-A.US,D,20240119,000000,12.4,12.69,12.2042,12.68,1621,0
+AKO-A.US,D,20240122,000000,12.3702,12.405,12.3702,12.405,608,0
+AKO-A.US,D,20240124,000000,12.4,12.4,12.11,12.1101,1201,0
+AKO-A.US,D,20240125,000000,12,12,11.75,11.75,4648,0
+AKO-A.US,D,20240126,000000,11.6841,11.71,11.67,11.67,11430,0
+AKO-A.US,D,20240129,000000,12.09,12.09,11.78,11.78,2445,0
+AKO-A.US,D,20240130,000000,11.65,11.8,11.65,11.8,2217,0
+AKO-A.US,D,20240131,000000,11.8,11.8,11.8,11.8,6528,0
+AKO-A.US,D,20240202,000000,11.64,11.64,11.61,11.61,675,0
+AKO-A.US,D,20240205,000000,11.63,12.52,11.6,11.73,5145,0
+AKO-A.US,D,20240206,000000,12.07,12.19,12.07,12.19,1233,0
+AKO-A.US,D,20240207,000000,11.7809,11.98,11.6601,11.98,1192,0
+AKO-A.US,D,20240208,000000,11.96,12,11.96,12,626,0
+AKO-A.US,D,20240209,000000,11.8407,11.96,11.84,11.84,3082,0
+AKO-A.US,D,20240213,000000,11.9248,11.9248,11.91,11.91,673,0
+AKO-A.US,D,20240214,000000,11.58,11.8,11.58,11.8,885,0
+AKO-A.US,D,20240215,000000,11.95,11.95,11.7,11.7,312,0
+AKO-A.US,D,20240216,000000,12.11,12.1174,12.11,12.1174,571,0
+AKO-A.US,D,20240220,000000,12.36,12.36,12.13,12.13,634,0
+AKO-A.US,D,20240221,000000,12.05,12.05,11.73,11.95,4068,0
+AKO-A.US,D,20240222,000000,12.27,12.69,12.21,12.21,1605,0
+AKO-A.US,D,20240226,000000,12.67,12.67,12.67,12.67,925,0
+AKO-A.US,D,20240227,000000,12.225,12.53,12.225,12.45,2016,0
+AKO-A.US,D,20240229,000000,11.92,12.5,11.92,12.5,358,0
+AKO-A.US,D,20240301,000000,12.2496,12.2496,11.92,11.97,1480,0
+AKO-A.US,D,20240304,000000,12.65,12.65,12.07,12.2308,1791,0
+AKO-A.US,D,20240306,000000,11.76,11.76,11.76,11.76,213,0
+AKO-A.US,D,20240307,000000,12.27,12.27,11.81,11.81,387,0
+AKO-A.US,D,20240308,000000,12.5,12.64,12.48,12.5,756,0
+AKO-A.US,D,20240311,000000,12.22,12.22,12.22,12.22,177,0
+AKO-A.US,D,20240312,000000,12.25,12.25,12.25,12.25,294,0
+AKO-A.US,D,20240313,000000,12.515,12.8101,12.515,12.8101,4935,0
+AKO-A.US,D,20240314,000000,12.8321,12.8321,12.82,12.82,508,0
+AKO-A.US,D,20240315,000000,12.78,12.78,12.75,12.75,466,0
+AKO-A.US,D,20240318,000000,12.76,12.76,12.76,12.76,278,0
+AKO-A.US,D,20240321,000000,12.6,12.6,12.15,12.15,1545,0
+AKO-A.US,D,20240325,000000,12.19,12.66,12.19,12.66,428,0
+AKO-A.US,D,20240326,000000,12.18,12.18,12.18,12.18,129,0
+AKO-A.US,D,20240328,000000,12.53,12.53,12.53,12.53,261,0
+AKO-A.US,D,20240402,000000,12.379,12.379,12.379,12.379,401,0
+AKO-A.US,D,20240403,000000,12.28,12.47,12.28,12.47,2045,0
+AKO-A.US,D,20240405,000000,12.8251,12.8251,12.8251,12.8251,344,0
+AKO-A.US,D,20240408,000000,12.95,13.98,12.94,13.18,14254,0
+AKO-A.US,D,20240409,000000,13.2,13.22,12.8226,12.8226,3372,0
+AKO-A.US,D,20240411,000000,13.055,13.055,13.055,13.055,163,0
+AKO-A.US,D,20240412,000000,13.2,13.2,12.82,12.82,2927,0
+AKO-A.US,D,20240415,000000,12.95,12.95,12.95,12.95,374,0
+AKO-A.US,D,20240416,000000,12.95,12.95,12.61,12.73,3374,0
+AKO-A.US,D,20240417,000000,12.695,12.83,12.695,12.83,1135,0
+AKO-A.US,D,20240422,000000,13.81,13.81,13.095,13.095,1899,0
+AKO-A.US,D,20240423,000000,13.58,13.8899,12.7201,13.78,3759,0
+AKO-A.US,D,20240424,000000,13.58,13.58,13.2,13.2,1763,0
+AKO-A.US,D,20240425,000000,13.8,14.8,12.85,13.4,9583,0
+AKO-A.US,D,20240426,000000,14.4542,14.4542,13.7599,13.7599,765,0
+AKO-A.US,D,20240429,000000,13.46,13.46,13.46,13.46,443,0
+AKO-A.US,D,20240430,000000,13.2,13.2,12.95,12.95,4501,0
+AKO-A.US,D,20240502,000000,12.5,13.81,12.5,13.5,6052,0
+AKO-A.US,D,20240503,000000,13.57,14.225,13.57,13.7401,1425,0
+AKO-A.US,D,20240506,000000,14.01,14.01,13.8664,13.8664,2135,0
+AKO-A.US,D,20240507,000000,14.17,14.17,13.8942,13.8942,537,0
+AKO-A.US,D,20240509,000000,14.4315,14.4315,13.98,14.2,8747,0
+AKO-A.US,D,20240510,000000,14.7,14.7,14.23,14.23,2551,0
+AKO-A.US,D,20240513,000000,13.21,14.31,13.21,14.15,14946,0
+AKO-A.US,D,20240514,000000,14.68,14.77,14.68,14.77,716,0
+AKO-A.US,D,20240515,000000,14.67,14.67,14.52,14.52,720,0
+AKO-A.US,D,20240516,000000,14.59,14.71,14.59,14.71,1139,0
+AKO-A.US,D,20240517,000000,14.91,14.91,13.1011,13.1011,812,0
+AKO-A.US,D,20240520,000000,12.88,14.75,12.88,14.3037,3265,0
+AKO-A.US,D,20240521,000000,14.3494,14.3494,14.3494,14.3494,312,0
+AKO-A.US,D,20240522,000000,14.66,14.66,14.0001,14.3501,640,0
+AKO-A.US,D,20240523,000000,14,14.08,13.5,14.08,4264,0
+AKO-A.US,D,20240524,000000,14.75,14.75,14.05,14.05,480,0
+AKO-A.US,D,20240528,000000,14.53,14.6,14.4,14.4,968,0
+AKO-A.US,D,20240529,000000,14.43,14.43,14.43,14.43,498,0
+AKO-A.US,D,20240530,000000,14.33,14.4582,14.33,14.4582,521,0
+AKO-A.US,D,20240531,000000,14,14.6,14,14.55,2321,0
+AKO-A.US,D,20240603,000000,14.2,14.5356,14,14.5356,2429,0
+AKO-A.US,D,20240604,000000,14.6,14.6,14.33,14.33,721,0
+AKO-A.US,D,20240605,000000,13.94,14.55,13.94,14.55,639,0
+AKO-A.US,D,20240606,000000,14.25,14.82,14.25,14.82,3326,0
+AKO-A.US,D,20240607,000000,13.86,13.92,13.86,13.92,1132,0
+AKO-A.US,D,20240610,000000,14.05,14.59,14.05,14.55,913,0
+AKO-A.US,D,20240611,000000,14.56,14.62,14.27,14.27,1680,0
+AKO-A.US,D,20240612,000000,14.3,14.6,14.3,14.54,1252,0
+AKO-A.US,D,20240613,000000,14.4,14.4,14.13,14.13,548,0
+AKO-A.US,D,20240614,000000,14.48,14.49,14.06,14.06,1405,0
+AKO-A.US,D,20240618,000000,14.065,14.065,14.065,14.065,240,0
+AKO-A.US,D,20240620,000000,14.44,14.44,14.362,14.362,256,0
+AKO-A.US,D,20240621,000000,14.17,14.17,13.81,13.99,728,0
+AKO-A.US,D,20240624,000000,13.81,13.81,13.81,13.81,473,0
+AKO-A.US,D,20240625,000000,13.81,14.1126,13.81,14.1126,889,0
+AKO-A.US,D,20240626,000000,13.87,14.61,13.87,14.15,1364,0
+AKO-A.US,D,20240627,000000,13.87,13.87,13.87,13.87,107,0
+AKO-A.US,D,20240628,000000,14.55,14.55,14.4154,14.4154,821,0
+AKO-A.US,D,20240701,000000,14.46,14.49,14.1899,14.1899,964,0
+AKO-A.US,D,20240702,000000,13.8,14.3081,13.8,14.3081,2463,0
+AKO-A.US,D,20240703,000000,13.8473,14.05,13.8473,14.05,594,0
+AKO-A.US,D,20240708,000000,13.89,13.89,13.89,13.89,212,0
+AKO-A.US,D,20240709,000000,14.49,14.49,14.49,14.49,244,0
+AKO-A.US,D,20240710,000000,14.29,14.6,14.2,14.37,1867,0
+AKO-A.US,D,20240711,000000,14.58,14.58,14.116,14.44,1430,0
+AKO-A.US,D,20240712,000000,14.62,14.65,14.44,14.65,815,0
+AKO-A.US,D,20240715,000000,14.86,14.86,14.86,14.86,476,0
+AKO-A.US,D,20240716,000000,14.95,14.95,14.34,14.58,1523,0
+AKO-A.US,D,20240718,000000,14.388,14.43,14.388,14.43,609,0
+AKO-A.US,D,20240719,000000,14.12,14.4957,14.12,14.45,502,0
+AKO-A.US,D,20240722,000000,14.57,14.57,14.0801,14.3134,781,0
+AKO-A.US,D,20240725,000000,14.23,14.31,14.2,14.2937,4409,0
+AKO-A.US,D,20240729,000000,14.07,14.1516,14.05,14.1516,1429,0
+AKO-A.US,D,20240730,000000,14.15,14.15,14.15,14.15,250,0
+AKO-A.US,D,20240731,000000,14.23,14.7026,14.19,14.4601,3487,0
+AKO-A.US,D,20240801,000000,14.66,14.66,14.2001,14.2001,445,0
+AKO-A.US,D,20240805,000000,14.05,14.05,13.99,13.99,1572,0
+AKO-A.US,D,20240806,000000,13.99,14.76,13.9,13.93,9600,0
+AKO-A.US,D,20240808,000000,13.96,14.42,13.96,14.42,564,0
+AKO-A.US,D,20240809,000000,14.42,14.44,14.15,14.44,7051,0
+AKO-A.US,D,20240814,000000,14.08,14.44,14.08,14.44,3097,0
+AKO-A.US,D,20240815,000000,14.11,14.11,14.05,14.06,543,0
+AKO-A.US,D,20240816,000000,14.41,14.41,14.2,14.2,592,0
+AKO-A.US,D,20240819,000000,14.64,14.64,14.64,14.64,402,0
+AKO-A.US,D,20240820,000000,14.64,14.64,14.603,14.603,296,0
+AKO-A.US,D,20240821,000000,14.6,14.89,14.6,14.89,329,0
+AKO-A.US,D,20240822,000000,14.4,14.5,14.07,14.07,1073,0
+AKO-A.US,D,20240823,000000,14.84,14.84,14.52,14.66,917,0
+AKO-A.US,D,20240826,000000,14.85,15.0003,14.785,15,4100,0
+AKO-A.US,D,20240827,000000,15,15.105,14.98,15,5904,0
+AKO-A.US,D,20240828,000000,15,16.24,15,15.003,15445,0
+AKO-A.US,D,20240829,000000,15.02,17,14.9116,17,9498,0
+AKO-A.US,D,20240830,000000,16.43,16.4799,15.56,15.985,1623,0
+AKO-A.US,D,20240903,000000,15.305,15.305,15.21,15.21,927,0
+AKO-A.US,D,20240904,000000,14.6856,14.8221,14.6856,14.8221,661,0
+AKO-A.US,D,20240905,000000,14.415,14.415,14.13,14.23,3341,0
+AKO-A.US,D,20240906,000000,14.25,14.25,14.25,14.25,301,0
+AKO-A.US,D,20240909,000000,14.23,14.23,13.75,14.18,9181,0
+AKO-A.US,D,20240910,000000,14.05,14.05,14.05,14.05,434,0
+AKO-A.US,D,20240912,000000,13.94,14.39,13.94,14.39,558,0
+AKO-A.US,D,20240913,000000,14.355,14.355,14.22,14.22,566,0
+AKO-A.US,D,20240917,000000,14.25,14.27,13.702,13.75,3192,0
+AKO-A.US,D,20240918,000000,14.84,14.84,14.79,14.84,986,0
+AKO-A.US,D,20240919,000000,14.54,14.8,14.54,14.8,1179,0
+AKO-A.US,D,20240920,000000,14.8,14.8,14.5,14.5,267,0
+AKO-A.US,D,20240923,000000,14.44,14.7834,14.35,14.35,2273,0
+AKO-A.US,D,20240924,000000,14.39,14.39,14.36,14.36,426,0
+AKO-A.US,D,20240925,000000,14.4862,15.44,14.4862,15.44,1473,0
+AKO-A.US,D,20240926,000000,14.37,14.39,14.37,14.39,669,0
+AKO-A.US,D,20240927,000000,14.84,14.84,14.56,14.56,1419,0
+AKO-A.US,D,20240930,000000,14.5,14.76,14.35,14.6514,5739,0
+AKO-A.US,D,20241001,000000,14.63,14.68,14.455,14.48,13544,0
+AKO-A.US,D,20241002,000000,14.45,14.45,14.39,14.4,3243,0
+AKO-A.US,D,20241003,000000,14.35,14.6,14.235,14.6,2251,0
+AKO-A.US,D,20241004,000000,14.36,14.38,14.36,14.37,4530,0
+AKO-A.US,D,20241007,000000,14.21,14.25,14.15,14.25,1018,0
+AKO-A.US,D,20241008,000000,14.025,14.2,14.025,14.19,8662,0
+AKO-A.US,D,20241009,000000,13.89,14.26,13.89,14.26,1184,0
+AKO-A.US,D,20241010,000000,14.15,14.5,14.11,14.49,41125,0
+AKO-A.US,D,20241011,000000,14.3,14.33,14.2,14.2,8221,0
+AKO-A.US,D,20241014,000000,14.12,14.25,14.12,14.2,6021,0
+AKO-A.US,D,20241015,000000,14.18,14.18,14,14.0001,2006,0
+AKO-A.US,D,20241016,000000,14.13,14.18,13.92,14.145,9060,0
+AKO-A.US,D,20241017,000000,14.1,14.1,13.975,14.0131,1569,0
+AKO-A.US,D,20241018,000000,14.01,14.02,13.88,13.98,4836,0
+AKO-A.US,D,20241021,000000,13.81,14.03,13.81,13.98,6531,0
+AKO-A.US,D,20241022,000000,13.93,14.17,13.93,14.06,3255,0
+AKO-A.US,D,20241023,000000,14.07,14.07,13.82,13.91,746,0
+AKO-A.US,D,20241028,000000,13.75,14.16,13.75,13.88,2752,0
+AKO-A.US,D,20241029,000000,13.94,13.94,13.77,13.77,762,0
+AKO-A.US,D,20241030,000000,13.69,13.69,13.08,13.08,6874,0
+AKO-A.US,D,20241101,000000,13.13,13.4,13.13,13.4,311,0
+AKO-A.US,D,20241104,000000,13.8,13.8,13.46,13.46,1109,0
+AKO-A.US,D,20241105,000000,13.56,13.56,13.56,13.56,336,0
+AKO-A.US,D,20241106,000000,13.45,13.62,13.41,13.41,3268,0
+AKO-A.US,D,20241107,000000,13.58,13.66,13.542,13.66,1740,0
+AKO-A.US,D,20241108,000000,13.7485,13.7485,13.49,13.49,5124,0
+AKO-A.US,D,20241111,000000,13.15,13.15,13.15,13.15,479,0
+AKO-A.US,D,20241112,000000,13.12,13.12,13.03,13.03,1211,0
+AKO-A.US,D,20241113,000000,13.08,13.08,13.08,13.08,148,0
+AKO-A.US,D,20241114,000000,13.45,13.45,13.08,13.36,973,0
+AKO-A.US,D,20241118,000000,13.1435,13.1582,13.05,13.15,923,0
+AKO-A.US,D,20241119,000000,13.15,13.18,13.15,13.18,1376,0
+AKO-A.US,D,20241120,000000,13.21,13.21,13.2,13.21,1083,0
+AKO-A.US,D,20241121,000000,13.18,13.18,13.18,13.18,898,0
+AKO-A.US,D,20241122,000000,13.15,13.215,13.1,13.1,2404,0
+AKO-A.US,D,20241125,000000,13.11,13.11,13.11,13.11,447,0
+AKO-A.US,D,20241126,000000,13.25,13.25,13.159,13.159,865,0
+AKO-A.US,D,20241127,000000,13.27,13.27,13.13,13.16,538,0
+AKO-A.US,D,20241129,000000,13.25,13.3,13.25,13.3,591,0
+AKO-A.US,D,20241202,000000,13.5699,13.5699,13.13,13.13,1768,0
+AKO-A.US,D,20241203,000000,13.4153,13.4153,13.1932,13.1932,500,0
+AKO-A.US,D,20241204,000000,13.29,13.4,13.29,13.4,1386,0
+AKO-A.US,D,20241205,000000,13.53,13.58,13.53,13.58,1130,0
+AKO-A.US,D,20241209,000000,13.58,13.58,13.58,13.58,163,0
+AKO-A.US,D,20241210,000000,13.56,13.56,13.56,13.56,687,0
+AKO-A.US,D,20241211,000000,13.55,13.56,13.55,13.56,548,0
+AKO-A.US,D,20241212,000000,13.84,13.84,13.84,13.84,446,0
+AKO-A.US,D,20241213,000000,14.13,14.18,14.13,14.13,546,0
+AKO-A.US,D,20241216,000000,14.35,14.35,14.15,14.15,3040,0
+AKO-A.US,D,20241217,000000,14.2,14.25,13.55,14.25,1671,0
+AKO-A.US,D,20241218,000000,13.9053,13.9053,13.9053,13.9053,468,0
+AKO-A.US,D,20241219,000000,13.92,13.9299,13.25,13.25,969,0
+AKO-A.US,D,20241220,000000,13.63,14.3499,13.6,14.3499,1808,0
+AKO-A.US,D,20241223,000000,13.5047,15,13.5047,15,3804,0
+AKO-A.US,D,20241224,000000,14.5,15,14.5,15,1761,0
+AKO-A.US,D,20241226,000000,15.66,15.66,14.0559,15,9542,0
+AKO-A.US,D,20241227,000000,15,15,14.78,14.78,8504,0
+AKO-A.US,D,20241230,000000,14.2,14.78,14.2,14.77,1652,0
+AKO-A.US,D,20250103,000000,14.782,14.975,14.3501,14.975,3461,0
+AKO-A.US,D,20250106,000000,15.3647,15.46,15.005,15.46,6013,0
+AKO-A.US,D,20250107,000000,14.7235,14.9928,14.7235,14.9928,866,0
+AKO-A.US,D,20250108,000000,15.01,15.04,15.01,15.04,1045,0
+AKO-A.US,D,20250113,000000,13.75,14.7885,13.75,14.27,7461,0
+AKO-A.US,D,20250114,000000,14.44,14.65,14.44,14.65,1609,0
+AKO-A.US,D,20250115,000000,15,15,14.37,14.37,2990,0
+AKO-A.US,D,20250116,000000,15.4131,15.4131,14.52,14.96,1202,0
+AKO-A.US,D,20250117,000000,14.945,14.945,14.5901,14.5901,1301,0
+AKO-A.US,D,20250121,000000,14.64,14.64,14.64,14.64,524,0
+AKO-A.US,D,20250122,000000,14.83,15.345,14.6,15.095,3821,0
+AKO-A.US,D,20250123,000000,15.1424,15.6599,15.01,15.6599,1637,0
+AKO-A.US,D,20250124,000000,14.95,15.62,14.513,14.91,2587,0
+AKO-A.US,D,20250127,000000,14.4,14.4,14.3,14.3,460,0
+AKO-A.US,D,20250129,000000,14.49,14.705,14.49,14.675,852,0
+AKO-A.US,D,20250131,000000,14.5802,14.876,14.5802,14.876,932,0
+AKO-A.US,D,20250203,000000,14.1,15.0528,14.1,14.2,5282,0
+AKO-A.US,D,20250204,000000,14.91,15.03,14.735,15.03,2303,0
+AKO-A.US,D,20250206,000000,15.28,15.28,14.6,15.2675,1857,0
+AKO-A.US,D,20250207,000000,15.0939,15.34,14.56,15.08,6631,0
+AKO-A.US,D,20250210,000000,15.22,15.22,14.85,14.95,2637,0
+AKO-A.US,D,20250211,000000,15.56,15.75,14.8944,15.74,4204,0
+AKO-A.US,D,20250212,000000,14.7001,15.5,14.7001,15.5,1863,0
+AKO-A.US,D,20250213,000000,15.5,15.5,15.5,15.5,683,0
+AKO-A.US,D,20250214,000000,16.31,16.31,15.4,15.6,5293,0
+AKO-A.US,D,20250218,000000,15.5,15.5,14.73,14.73,2302,0
+AKO-A.US,D,20250219,000000,14.72,15.4722,14.72,15.4722,3379,0
+AKO-A.US,D,20250220,000000,15.095,15.4699,14.7,14.7,6086,0
+AKO-A.US,D,20250221,000000,15.44,15.47,14.75,14.75,7987,0
+AKO-A.US,D,20250224,000000,14.94,15.44,14.94,15.44,7370,0
+AKO-A.US,D,20250225,000000,15.25,15.25,15.01,15.25,972,0
+AKO-A.US,D,20250226,000000,15.2,15.3,15.2,15.3,547,0
+AKO-A.US,D,20250228,000000,15.24,15.24,15.19,15.19,597,0
+AKO-A.US,D,20250303,000000,15.3693,15.3693,15.3693,15.3693,574,0
+AKO-A.US,D,20250304,000000,15.4,15.92,15.33,15.3425,4666,0
+AKO-A.US,D,20250306,000000,15.98,15.99,15.97,15.99,876,0
+AKO-A.US,D,20250307,000000,16.45,16.45,15.92,15.92,794,0
+AKO-A.US,D,20250310,000000,15.9,15.9,15.9,15.9,167,0
+AKO-A.US,D,20250311,000000,15.75,16.0074,15.75,15.8937,688,0
+AKO-A.US,D,20250313,000000,15.44,15.44,15.44,15.44,379,0
+AKO-A.US,D,20250317,000000,16.525,16.7,16.525,16.7,1159,0
+AKO-A.US,D,20250320,000000,16,16,16,16,981,0
+AKO-A.US,D,20250321,000000,16,16,16,16,465,0
+AKO-A.US,D,20250324,000000,16.05,16.05,16.05,16.05,942,0
+AKO-A.US,D,20250326,000000,16.68,16.97,16.55,16.97,1159,0
+AKO-A.US,D,20250328,000000,16.97,17.793,16.1969,16.1969,3305,0
+AKO-A.US,D,20250331,000000,17.0001,17.5,17.0001,17.5,391,0
+AKO-A.US,D,20250401,000000,17.03,17.03,17.03,17.03,420,0
+AKO-A.US,D,20250402,000000,17.5592,17.8988,17.04,17.8988,1276,0
+AKO-A.US,D,20250403,000000,17.3,17.3,16.2312,16.2312,3086,0
+AKO-A.US,D,20250404,000000,16.35,16.7,16.3,16.3,3158,0
+AKO-A.US,D,20250407,000000,16.5,16.68,15.53,16,5805,0
+AKO-A.US,D,20250408,000000,15.99,16.41,15.72,15.72,9067,0
+AKO-A.US,D,20250409,000000,15.75,16.26,15.5069,15.5069,11650,0
+AKO-A.US,D,20250410,000000,14.991,16.12,14.991,16.12,2200,0
+AKO-A.US,D,20250411,000000,15.9645,16.19,15.9645,16.09,4284,0
+AKO-A.US,D,20250414,000000,16.35,16.99,16.35,16.55,20939,0
+AKO-A.US,D,20250415,000000,17.05,17.15,16.641,16.641,2079,0
+AKO-A.US,D,20250416,000000,17.7852,17.7852,17.7852,17.7852,1312,0
+AKO-A.US,D,20250417,000000,16.71,17.23,16.71,17.09,1855,0
+AKO-A.US,D,20250421,000000,17.2,17.25,16.72,17.25,6643,0
+AKO-A.US,D,20250422,000000,17.33,17.45,17.33,17.45,1299,0
+AKO-A.US,D,20250423,000000,17.89,18.48,16.73,17.985,9200,0
+AKO-A.US,D,20250424,000000,17.508,18.31,17.508,18.31,3986,0
+AKO-A.US,D,20250425,000000,18.5,19.11,18.5,18.6,4735,0
+AKO-A.US,D,20250428,000000,18.6,18.99,17.93,18.48,23402,0
+AKO-A.US,D,20250430,000000,18.01,18.88,17.96,18.8,18968,0
+AKO-A.US,D,20250501,000000,18.13,18.98,18.13,18.98,1486,0
+AKO-A.US,D,20250502,000000,19.14,19.14,18.838,19.02,2161,0
+AKO-A.US,D,20250505,000000,19.4,19.4,19.33,19.379,8259,0
+AKO-A.US,D,20250506,000000,19.125,19.35,19.125,19.35,883,0
+AKO-A.US,D,20250507,000000,19.5,19.8299,18.9,19.2,19791,0
+AKO-A.US,D,20250508,000000,19.4,19.5,17.945,18.9,58287,0
+AKO-A.US,D,20250509,000000,19.4,19.4,18.95,19.0576,2718,0
+AKO-A.US,D,20250512,000000,19.045,19.37,18.56,19.24,7693,0
+AKO-A.US,D,20250513,000000,19.38,19.6,19.25,19.57,20367,0
+AKO-A.US,D,20250514,000000,19.79,22.3899,19.78,20.42,16929,0
+AKO-A.US,D,20250515,000000,19.96,20.99,19.96,20.99,6231,0
+AKO-A.US,D,20250516,000000,20.5,20.5,19.94,20.45,2453,0
+AKO-A.US,D,20250519,000000,20.02,20.55,18.46,20.55,1453,0
+AKO-A.US,D,20250520,000000,20.3418,20.52,20.0501,20.47,1542,0
+AKO-A.US,D,20250521,000000,20.072,20.9,20.072,20.9,1467,0
+AKO-A.US,D,20250522,000000,20.1,20.845,20.02,20.845,6356,0
+AKO-A.US,D,20250523,000000,20.68,21.36,19,21.01,5862,0
+AKO-A.US,D,20250527,000000,20.61,21.4387,20.61,20.84,1091,0
+AKO-A.US,D,20250528,000000,20.96,21.15,20.54,21.15,1785,0
+AKO-A.US,D,20250529,000000,21.02,21.61,21.02,21.02,446,0
+AKO-A.US,D,20250530,000000,20.51,20.54,20.5001,20.5001,1184,0
+AKO-A.US,D,20250602,000000,20.6,20.8454,20.5001,20.8454,2257,0
+AKO-A.US,D,20250603,000000,21.1846,21.1846,21.145,21.145,270,0
+AKO-A.US,D,20250604,000000,21.01,21.05,20.74,20.81,1171,0
+AKO-A.US,D,20250605,000000,20.5,20.75,20.24,20.75,1409,0
+AKO-A.US,D,20250606,000000,19.885,20.45,19.0101,20.28,2877,0
+AKO-A.US,D,20250609,000000,20.39,20.39,19.62,20,1730,0
+AKO-A.US,D,20250610,000000,19.85,20.08,19.5,19.5332,2506,0
+AKO-A.US,D,20250611,000000,19.75,19.9,19.26,19.57,3143,0
+AKO-A.US,D,20250612,000000,19.0702,19.7,19.0702,19.69,2855,0
+AKO-A.US,D,20250613,000000,20,20,19.55,19.7,687,0
+AKO-A.US,D,20250616,000000,19.97,20.5,19.97,20.5,2156,0
+AKO-A.US,D,20250617,000000,19.9,19.9,19.8,19.8,830,0
+AKO-A.US,D,20250618,000000,19.31,19.95,19.11,19.665,1943,0
+AKO-A.US,D,20250624,000000,19.55,19.6,19.51,19.54,3111,0
+AKO-A.US,D,20250626,000000,19.74,19.81,19.74,19.76,1001,0
+AKO-A.US,D,20250627,000000,19.75,19.75,19.73,19.75,1288,0
+AKO-A.US,D,20250630,000000,19.85,20.0644,19.005,19.8,2939,0
+AKO-A.US,D,20250707,000000,19.54,20.035,18.12,19.855,772,0
+AKO-A.US,D,20250709,000000,19.385,19.385,18.94,18.94,451,0
+AKO-A.US,D,20250710,000000,19.59,19.59,19.35,19.515,1017,0
+AKO-A.US,D,20250714,000000,18.805,19.1,18.805,19.1,491,0
+AKO-A.US,D,20250716,000000,19.19,19.19,19.19,19.19,303,0
+AKO-A.US,D,20250721,000000,18.68,18.68,18.68,18.68,596,0
+AKO-A.US,D,20250722,000000,18.7,18.73,18.7,18.73,600,0
+AKO-A.US,D,20250723,000000,18.775,18.775,18.775,18.775,301,0
+AKO-A.US,D,20250728,000000,17.67,17.67,17.67,17.67,468,0
+AKO-A.US,D,20250729,000000,18.28,18.28,18.09,18.19,1883,0
+AKO-A.US,D,20250730,000000,18.22,18.22,18.17,18.17,798,0
+AKO-A.US,D,20250731,000000,18.2,18.8399,17.825,18.8399,641,0
+AKO-A.US,D,20250801,000000,17.3,17.3,17.3,17.3,415,0
+AKO-A.US,D,20250804,000000,17.95,18.38,17.95,18.38,793,0
+AKO-A.US,D,20250805,000000,18.84,18.86,18.75,18.75,1398,0
+AKO-A.US,D,20250807,000000,18.75,18.87,18.5,18.87,471,0
+AKO-A.US,D,20250811,000000,18.79,19,18.11,18.72,4208,0
+AKO-A.US,D,20250812,000000,18.8,19.01,18.47,18.72,2596,0
+AKO-A.US,D,20250813,000000,18.5,19.195,18.5,19.01,3582,0
+AKO-A.US,D,20250814,000000,19,19.13,18.74,19.07,2131,0
+AKO-A.US,D,20250821,000000,19.62,20.35,19.36,19.36,6411,0
+AKO-A.US,D,20250822,000000,18.94,18.94,18.94,18.94,203,0
+AKO-A.US,D,20250825,000000,19.46,20.1,19.46,20.1,1358,0
+AKO-A.US,D,20250826,000000,20,20,19.65,19.65,1220,0
+AKO-A.US,D,20250828,000000,19.03,19.03,18.8,19.03,821,0
+AKO-A.US,D,20250829,000000,19.86,19.9,19.5,19.5,862,0
+AKO-A.US,D,20250903,000000,19.6,19.6371,19.56,19.56,2416,0
+AKO-A.US,D,20250905,000000,19.53,19.5928,19.24,19.5928,1257,0
+AKO-A.US,D,20250908,000000,19.615,19.615,19.615,19.615,289,0
+AKO-A.US,D,20250910,000000,19.65,19.65,19.5859,19.5859,988,0
+AKO-A.US,D,20250911,000000,19.8,20.17,19.8,20,2286,0
+AKO-A.US,D,20250912,000000,19.78,19.78,19.78,19.78,147,0
+AKO-A.US,D,20250915,000000,20,20,19,19.5,1137,0
+AKO-A.US,D,20250916,000000,19.3,19.3,19.3,19.3,315,0
+AKO-A.US,D,20250917,000000,19.95,20.01,19.95,20,1403,0
+AKO-A.US,D,20250919,000000,20.2,20.2,20.2,20.2,616,0
+AKO-A.US,D,20250924,000000,20.62,20.62,20.62,20.62,389,0
+AKO-A.US,D,20250925,000000,19.53,20.61,18.19,20.61,1573,0
+AKO-A.US,D,20250926,000000,20.42,20.6,20.3,20.59,1491,0
+AKO-A.US,D,20250930,000000,19.3105,20.24,19.3105,20.24,1395,0
+AKO-A.US,D,20251002,000000,20.2,20.2608,20.2,20.21,1033,0
+AKO-A.US,D,20251003,000000,19.78,20.22,19.78,20.22,388,0
+AKO-A.US,D,20251007,000000,19.54,19.56,19.19,19.2,4554,0
+AKO-A.US,D,20251008,000000,19.6,19.89,19.6,19.89,427,0
+AKO-A.US,D,20251009,000000,19.61,19.61,19.61,19.61,377,0
+AKO-A.US,D,20251010,000000,19.29,19.29,19.29,19.29,169,0
+AKO-A.US,D,20251013,000000,20.3639,20.3639,19.37,19.37,962,0
+AKO-A.US,D,20251014,000000,19.26,19.26,19.26,19.26,761,0
+AKO-A.US,D,20251015,000000,19.79,19.98,19.24,19.24,956,0
+AKO-A.US,D,20251016,000000,19.16,19.5,19.16,19.5,510,0
+AKO-A.US,D,20251017,000000,19.09,19.69,19.09,19.69,1353,0
+AKO-A.US,D,20251020,000000,19.82,19.82,19.7,19.82,643,0
+AKO-A.US,D,20251021,000000,19.16,19.16,18.42,18.42,694,0
+AKO-A.US,D,20251022,000000,19.26,20.55,19.26,19.88,5981,0
+AKO-A.US,D,20251023,000000,20.44,20.44,19.9,19.9,2192,0
+AKO-A.US,D,20251024,000000,21.6,21.6,20.14,20.14,783,0
+AKO-A.US,D,20251027,000000,20.72,20.96,20.54,20.96,3353,0
+AKO-A.US,D,20251028,000000,20.94,20.94,20.51,20.51,921,0
+AKO-A.US,D,20251029,000000,20.79,23.45,20.45,23.2,4448,0
+AKO-A.US,D,20251030,000000,22.87,22.87,22.52,22.52,736,0
+AKO-A.US,D,20251031,000000,21.9287,22,21.9287,22,1054,0
+AKO-A.US,D,20251103,000000,22,22,22,22,337,0
+AKO-A.US,D,20251104,000000,22.5,22.53,21.81,22.38,4694,0
+AKO-A.US,D,20251106,000000,21.07,22.18,21.07,22.18,324,0
+AKO-A.US,D,20251110,000000,22.31,22.9,22.16,22.7,2562,0
+AKO-A.US,D,20251111,000000,23,23.49,22.65,23.01,2442,0
+AKO-A.US,D,20251112,000000,22,22,22,22,324,0
+AKO-A.US,D,20251114,000000,22.72,22.72,22.4,22.4,409,0
+AKO-A.US,D,20251117,000000,23.2,23.2,22.1556,22.9373,1818,0
+AKO-A.US,D,20251118,000000,22.9,22.9,22.2043,22.2043,936,0
+AKO-A.US,D,20251121,000000,20.02,21.82,20.02,21,2792,0
+AKO-A.US,D,20251124,000000,21.96,21.96,21.96,21.96,416,0
+AKO-A.US,D,20251125,000000,22.06,22.49,22.06,22.49,792,0
+AKO-A.US,D,20251126,000000,22.3,22.3,21.14,21.14,888,0
+AKO-A.US,D,20251201,000000,22.5,22.5,22.5,22.5,1058,0
+AKO-A.US,D,20251202,000000,22.03,22.03,22.03,22.03,408,0
+AKO-A.US,D,20251203,000000,22.12,22.62,22.12,22.62,328,0
+AKO-A.US,D,20251204,000000,22.46,22.46,22.46,22.46,130,0
+AKO-A.US,D,20251205,000000,23.25,23.25,22.2105,23,693,0
+AKO-A.US,D,20251209,000000,22.62,22.62,22.62,22.62,292,0
+AKO-A.US,D,20251210,000000,23.21,23.21,21.27,21.27,958,0
+AKO-A.US,D,20251211,000000,22.31,23,21.63,22.1088,2599,0
+AKO-A.US,D,20251216,000000,21.43,23.18,21.43,21.43,700,0
+AKO-A.US,D,20251217,000000,22.12,22.62,21.83,22.62,6064,0
+AKO-A.US,D,20251223,000000,23.03,23.052334,22.62,22.81,2913,0
+AKO-A.US,D,20251226,000000,23.3,23.9978,23.1,23.9978,1366,0
+AKO-A.US,D,20251229,000000,23.476,23.476,23.476,23.476,1597,0
+AKO-A.US,D,20251230,000000,24.48,24.48,24.48,24.48,2068,0
+AKO-A.US,D,20251231,000000,23.11,23.3,22.96,23.3,1577,0
+AKO-A.US,D,20260102,000000,20.84,20.8402,20.84,20.8402,5170,0
+AKO-A.US,D,20260105,000000,21.23,22.54,21.23,22.54,1232,0
+AKO-A.US,D,20260106,000000,22.99,23.2202,22.99,23.2202,2191,0
+AKO-A.US,D,20260108,000000,21.85,22.89,21.82,22.89,1563,0
+AKO-A.US,D,20260109,000000,23.0773,23.0773,23,23,475,0
+AKO-A.US,D,20260112,000000,24,25.82,24,25.82,919,0
+AKO-A.US,D,20260113,000000,24.6,25.4,23.69,24.5,5464,0
+AKO-A.US,D,20260115,000000,23.5,23.5,23.5,23.5,188,0
+AKO-A.US,D,20260120,000000,22.67,22.67,22,22,1176,0
+AKO-A.US,D,20260121,000000,23,24.24,23,24.15,2230,0
+AKO-A.US,D,20260122,000000,24.34,24.35,24.33,24.35,538,0
+AKO-A.US,D,20260123,000000,24.5,24.5,24.5,24.5,222,0
+AKO-A.US,D,20260126,000000,24.66,24.68,24.66,24.68,776,0
+AKO-A.US,D,20260128,000000,25.17,25.17,25.17,25.17,346,0
+AKO-A.US,D,20260129,000000,25.35,26,23.49,25.55,1250,0
+AKO-A.US,D,20260130,000000,24.32,25.75,24.1,24.15,4131,0
+AKO-A.US,D,20260202,000000,25.43,26,24.325,25.4,2892,0
+AKO-A.US,D,20260203,000000,25.88,26.96,25.88,26.96,682,0
+AKO-A.US,D,20260206,000000,25.68,25.83,25.68,25.68,643,0
+AKO-A.US,D,20260209,000000,24.53,25.725,24.06,24.5,4071,0
+AKO-A.US,D,20260211,000000,23.51,23.51,23.51,23.51,511,0
+AKO-A.US,D,20260212,000000,24.75,24.75,24.75,24.75,188,0
+AKO-A.US,D,20260217,000000,23.5,23.5,23.5,23.5,444,0
+AKO-A.US,D,20260218,000000,23.5,23.5,23.4,23.5,1033,0
diff --git a/daily/us/nyse stocks/1/alit.us.txt b/daily/us/nyse stocks/1/alit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7441c9b1b0d0b2e7c93a9dd829a15759ddba3bf4
--- /dev/null
+++ b/daily/us/nyse stocks/1/alit.us.txt	
@@ -0,0 +1,1160 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALIT.US,D,20210708,000000,9,9.1,8.94,9,2248654,0
+ALIT.US,D,20210709,000000,8.95,9.24,8.94,9.22,1473838,0
+ALIT.US,D,20210712,000000,9.11,9.77,9.11,9.64,1704854,0
+ALIT.US,D,20210713,000000,9.71,9.79,9.61,9.68,3442635,0
+ALIT.US,D,20210714,000000,9.69,9.75,9.11,9.21,7110345,0
+ALIT.US,D,20210715,000000,9.25,9.27,8.85,8.91,6884724,0
+ALIT.US,D,20210716,000000,8.93,8.9713,8.62,8.76,2972643,0
+ALIT.US,D,20210719,000000,8.52,8.63,8.46,8.54,2384895,0
+ALIT.US,D,20210720,000000,8.59,9,8.51,8.93,1568331,0
+ALIT.US,D,20210721,000000,8.87,9.07,8.75,9,2213992,0
+ALIT.US,D,20210722,000000,9,9.4,8.9,9.22,2111401,0
+ALIT.US,D,20210723,000000,9.21,9.44,9.15,9.42,1017140,0
+ALIT.US,D,20210726,000000,9.4,9.56,9.11,9.11,2542710,0
+ALIT.US,D,20210727,000000,9.12,9.16,8.95,9.04,1880724,0
+ALIT.US,D,20210728,000000,9,9.12,8.98,9.1,1357097,0
+ALIT.US,D,20210729,000000,9.13,9.2,8.99,9.02,1672827,0
+ALIT.US,D,20210730,000000,8.93,9.455,8.92,9.41,2656773,0
+ALIT.US,D,20210802,000000,9.42,9.66,9.2,9.66,2863728,0
+ALIT.US,D,20210803,000000,9.56,9.77,9.52,9.71,2682621,0
+ALIT.US,D,20210804,000000,9.58,10.05,9.57,9.85,2554548,0
+ALIT.US,D,20210805,000000,9.8,9.96,9.66,9.91,2158153,0
+ALIT.US,D,20210806,000000,9.93,10.4,9.83,10.35,2468092,0
+ALIT.US,D,20210809,000000,10.36,10.53,10.13,10.45,1427775,0
+ALIT.US,D,20210810,000000,10.49,10.68,10.18,10.5,4404330,0
+ALIT.US,D,20210811,000000,10.88,10.9,10.35,10.41,7931715,0
+ALIT.US,D,20210812,000000,10.6,11.1,10.6,11.01,8539137,0
+ALIT.US,D,20210813,000000,11.1,11.43,11.035,11.15,2340685,0
+ALIT.US,D,20210816,000000,11.21,11.34,10.89,11.19,2028404,0
+ALIT.US,D,20210817,000000,11.1,11.1,10.46,10.58,2902977,0
+ALIT.US,D,20210818,000000,10.58,10.69,9.85,10.04,3231543,0
+ALIT.US,D,20210819,000000,10,10.02,9.8,9.91,2079031,0
+ALIT.US,D,20210820,000000,9.87,10.08,9.82,10,1120706,0
+ALIT.US,D,20210823,000000,10.14,10.73,10.14,10.69,1256817,0
+ALIT.US,D,20210824,000000,10.51,10.7,10,10.5,28370384,0
+ALIT.US,D,20210825,000000,10.36,10.5,9.86,10.04,10763493,0
+ALIT.US,D,20210826,000000,10.04,10.8,9.89,10.6,7026815,0
+ALIT.US,D,20210827,000000,10.6,10.95,10.52,10.81,5317006,0
+ALIT.US,D,20210830,000000,10.7,11.21,10.59,10.75,6938501,0
+ALIT.US,D,20210831,000000,10.72,11,10.56,10.99,4942497,0
+ALIT.US,D,20210901,000000,10.98,11.14,10.96,11.02,4065980,0
+ALIT.US,D,20210902,000000,11.01,11.85,10.88,11.82,5545001,0
+ALIT.US,D,20210903,000000,11.66,11.94,11.52,11.79,5175537,0
+ALIT.US,D,20210907,000000,12,12.2,11.53,11.81,4136865,0
+ALIT.US,D,20210908,000000,11.81,12.29,11.68,12.22,4244587,0
+ALIT.US,D,20210909,000000,12.07,12.39,12,12.25,6151191,0
+ALIT.US,D,20210910,000000,12.26,13.34,12.26,13.01,12117723,0
+ALIT.US,D,20210913,000000,13,13.01,12.06,12.25,3963469,0
+ALIT.US,D,20210914,000000,12.3,13.12,12.23,12.52,7202604,0
+ALIT.US,D,20210915,000000,12.5,12.87,12.38,12.5,9300760,0
+ALIT.US,D,20210916,000000,12.53,12.85,12.39,12.48,6800046,0
+ALIT.US,D,20210917,000000,12.39,12.64,12.27,12.36,21114294,0
+ALIT.US,D,20210920,000000,12.09,12.44,12.01,12.11,6607174,0
+ALIT.US,D,20210921,000000,12.21,12.26,11.86,11.87,8283656,0
+ALIT.US,D,20210922,000000,11.88,11.99,11.44,11.52,3564031,0
+ALIT.US,D,20210923,000000,11.64,11.75,11.48,11.58,1321722,0
+ALIT.US,D,20210924,000000,11.47,11.865,11.365,11.71,2310419,0
+ALIT.US,D,20210927,000000,11.62,11.84,11.615,11.67,1896788,0
+ALIT.US,D,20210928,000000,11.57,11.62,11.41,11.55,1433002,0
+ALIT.US,D,20210929,000000,11.56,11.65,11.33,11.49,1844489,0
+ALIT.US,D,20210930,000000,11.61,11.61,11.29,11.48,3254965,0
+ALIT.US,D,20211001,000000,11.47,11.535,11.025,11.32,2791236,0
+ALIT.US,D,20211004,000000,11.32,11.32,10.9,10.95,1226594,0
+ALIT.US,D,20211005,000000,10.91,11.085,10.77,10.87,1287187,0
+ALIT.US,D,20211006,000000,10.75,11.105,10.65,11.09,2609908,0
+ALIT.US,D,20211007,000000,11.14,11.43,11.14,11.19,881104,0
+ALIT.US,D,20211008,000000,11.21,11.29,11.01,11.26,1771100,0
+ALIT.US,D,20211011,000000,11.26,11.48,11.13,11.25,1304603,0
+ALIT.US,D,20211012,000000,11.23,11.59,11.155,11.56,2002781,0
+ALIT.US,D,20211013,000000,11.62,11.89,11.56,11.6,1998488,0
+ALIT.US,D,20211014,000000,11.7,11.73,11.41,11.48,1010381,0
+ALIT.US,D,20211015,000000,11.5,11.71,11.4,11.45,728798,0
+ALIT.US,D,20211018,000000,11.45,11.46,10.82,10.85,3588557,0
+ALIT.US,D,20211019,000000,10.88,11.04,10.74,11.02,1411030,0
+ALIT.US,D,20211020,000000,11.06,11.1,10.78,11,3449862,0
+ALIT.US,D,20211021,000000,10.95,11.1,10.8,10.93,2188701,0
+ALIT.US,D,20211022,000000,11.03,11.06,10.8,11,2489599,0
+ALIT.US,D,20211025,000000,11.01,11.33,10.89,11.21,8318017,0
+ALIT.US,D,20211026,000000,11.33,11.36,11.12,11.21,1383138,0
+ALIT.US,D,20211027,000000,11.17,11.195,10.965,11.01,1734018,0
+ALIT.US,D,20211028,000000,11,11.17,10.955,11.1,1378252,0
+ALIT.US,D,20211029,000000,11.04,11.16,10.83,10.88,1393899,0
+ALIT.US,D,20211101,000000,10.88,11.12,10.88,11.09,864086,0
+ALIT.US,D,20211102,000000,11.09,11.11,10.97,11.03,1152870,0
+ALIT.US,D,20211103,000000,10.95,11.23,10.86,11.17,1827428,0
+ALIT.US,D,20211104,000000,11.17,11.44,11.17,11.35,1470324,0
+ALIT.US,D,20211105,000000,11.34,11.36,10.991,11.13,1163774,0
+ALIT.US,D,20211108,000000,11.16,11.26,11.04,11.19,1452305,0
+ALIT.US,D,20211109,000000,11.21,12,10.99,11.98,2305233,0
+ALIT.US,D,20211110,000000,11.87,11.98,11.73,11.87,2306830,0
+ALIT.US,D,20211111,000000,11.95,11.96,11.33,11.4,4355006,0
+ALIT.US,D,20211112,000000,11.42,11.42,11.03,11.15,3552200,0
+ALIT.US,D,20211115,000000,11.15,11.17,10.97,11,1511095,0
+ALIT.US,D,20211116,000000,11.09,11.18,10.9,11.08,2741473,0
+ALIT.US,D,20211117,000000,11.16,11.175,10.96,11.03,1656324,0
+ALIT.US,D,20211118,000000,11.1,11.13,10.49,10.52,2510364,0
+ALIT.US,D,20211119,000000,10.52,10.59,10.42,10.45,1457456,0
+ALIT.US,D,20211122,000000,10.41,10.47,10.19,10.21,2673431,0
+ALIT.US,D,20211123,000000,10.17,10.385,10.1,10.29,2478923,0
+ALIT.US,D,20211124,000000,10.29,10.49,10.16,10.48,1802738,0
+ALIT.US,D,20211126,000000,10.4,10.485,10.2,10.39,972037,0
+ALIT.US,D,20211129,000000,10.52,10.83,10.29,10.72,3236180,0
+ALIT.US,D,20211130,000000,10.63,10.68,10.29,10.4,1630869,0
+ALIT.US,D,20211201,000000,10.47,10.5,9.87,10,2329016,0
+ALIT.US,D,20211202,000000,10,10.34,9.97,10.32,1951527,0
+ALIT.US,D,20211203,000000,10.34,10.35,9.88,9.97,3341629,0
+ALIT.US,D,20211206,000000,9.92,10.135,9.76,10.1,2117466,0
+ALIT.US,D,20211207,000000,10.215,10.59,10.14,10.55,2366766,0
+ALIT.US,D,20211208,000000,10.525,10.83,10.52,10.6,1889895,0
+ALIT.US,D,20211209,000000,10.5,10.66,10.36,10.46,1339106,0
+ALIT.US,D,20211210,000000,10.51,10.58,10.17,10.43,1774922,0
+ALIT.US,D,20211213,000000,10.71,10.74,10.335,10.41,2294091,0
+ALIT.US,D,20211214,000000,10.33,10.56,10.16,10.36,1696818,0
+ALIT.US,D,20211215,000000,10.34,10.57,10.23,10.45,2335674,0
+ALIT.US,D,20211216,000000,10.52,10.68,10.41,10.53,4163674,0
+ALIT.US,D,20211217,000000,10.42,10.44,9.885,10.16,7570843,0
+ALIT.US,D,20211220,000000,10.15,10.195,9.9,9.95,4157964,0
+ALIT.US,D,20211221,000000,10,10.48,9.92,10.45,4031167,0
+ALIT.US,D,20211222,000000,10.47,10.5,10.27,10.48,2295065,0
+ALIT.US,D,20211223,000000,10.48,10.76,10.44,10.75,1010819,0
+ALIT.US,D,20211227,000000,10.74,10.93,10.68,10.88,1418554,0
+ALIT.US,D,20211228,000000,10.86,10.97,10.775,10.92,1080265,0
+ALIT.US,D,20211229,000000,10.94,10.95,10.81,10.81,556701,0
+ALIT.US,D,20211230,000000,10.84,11.02,10.81,10.96,1324309,0
+ALIT.US,D,20211231,000000,10.89,10.99,10.75,10.81,1770902,0
+ALIT.US,D,20220103,000000,10.81,11.03,10.78,10.95,1936082,0
+ALIT.US,D,20220104,000000,11,11.02,10.84,10.88,1424707,0
+ALIT.US,D,20220105,000000,10.82,10.82,10.27,10.33,3055469,0
+ALIT.US,D,20220106,000000,10.24,10.3,9.93,10,3523541,0
+ALIT.US,D,20220107,000000,10.12,10.12,9.715,9.79,1991300,0
+ALIT.US,D,20220110,000000,9.58,9.65,9.09,9.62,3457491,0
+ALIT.US,D,20220111,000000,9.61,10.12,9.56,10,3061531,0
+ALIT.US,D,20220112,000000,10.02,10.185,9.98,10.01,1601408,0
+ALIT.US,D,20220113,000000,10,10.075,9.78,9.79,5361631,0
+ALIT.US,D,20220114,000000,9.66,9.82,9.33,9.54,8379169,0
+ALIT.US,D,20220118,000000,9.41,9.53,9.07,9.16,2558697,0
+ALIT.US,D,20220119,000000,9.17,9.52,9.14,9.51,3253343,0
+ALIT.US,D,20220120,000000,9.59,10.01,9.56,9.7,3254220,0
+ALIT.US,D,20220121,000000,9.6,9.65,9.23,9.25,2283386,0
+ALIT.US,D,20220124,000000,9.1,9.59,8.795,9.54,5173294,0
+ALIT.US,D,20220125,000000,9.36,9.475,9.05,9.29,2627878,0
+ALIT.US,D,20220126,000000,9.54,9.685,9.315,9.4,1921183,0
+ALIT.US,D,20220127,000000,9.5,9.52,9.025,9.1,1884315,0
+ALIT.US,D,20220128,000000,9.03,9.22,8.74,9.21,8026709,0
+ALIT.US,D,20220131,000000,9.21,9.66,9.15,9.66,2367692,0
+ALIT.US,D,20220201,000000,9.65,9.715,9.41,9.59,1825522,0
+ALIT.US,D,20220202,000000,9.63,9.69,9.42,9.59,1349866,0
+ALIT.US,D,20220203,000000,9.48,9.64,9.42,9.44,1717659,0
+ALIT.US,D,20220204,000000,9.44,9.5792,9.23,9.55,1753504,0
+ALIT.US,D,20220207,000000,9.6,9.95,9.555,9.82,2447971,0
+ALIT.US,D,20220208,000000,9.97,10.54,9.91,10.38,3761873,0
+ALIT.US,D,20220209,000000,10.51,10.76,10.41,10.76,3286759,0
+ALIT.US,D,20220210,000000,10.57,11.01,10.5,10.75,2417187,0
+ALIT.US,D,20220211,000000,10.72,10.96,10.56,10.61,2417967,0
+ALIT.US,D,20220214,000000,10.56,10.775,10.47,10.66,1687402,0
+ALIT.US,D,20220215,000000,10.83,11.05,10.71,11.04,2053395,0
+ALIT.US,D,20220216,000000,10.96,11.1,10.685,10.86,3512584,0
+ALIT.US,D,20220217,000000,10.67,10.89,10.64,10.78,1663915,0
+ALIT.US,D,20220218,000000,10.75,10.9,10.495,10.55,2669434,0
+ALIT.US,D,20220222,000000,10.5,10.55,10.03,10.1,3890680,0
+ALIT.US,D,20220223,000000,10.37,10.64,10.11,10.11,2872209,0
+ALIT.US,D,20220224,000000,9.81,10.195,9.76,10.13,3146838,0
+ALIT.US,D,20220225,000000,10.24,10.31,9.89,10.24,3320128,0
+ALIT.US,D,20220228,000000,10.12,10.62,10.1,10.44,2678728,0
+ALIT.US,D,20220301,000000,10.4,10.48,9.925,9.95,2525786,0
+ALIT.US,D,20220302,000000,9.97,10.1909,9.84,10.13,1588139,0
+ALIT.US,D,20220303,000000,10.17,10.29,9.72,9.83,3042836,0
+ALIT.US,D,20220304,000000,9.71,9.785,9.25,9.41,2582944,0
+ALIT.US,D,20220307,000000,9.41,9.63,9.07,9.07,3053107,0
+ALIT.US,D,20220308,000000,9.05,9.22,8.85,9.01,2596771,0
+ALIT.US,D,20220309,000000,9.18,9.445,9.13,9.27,1568889,0
+ALIT.US,D,20220310,000000,9.09,9.17,8.95,9.11,1228751,0
+ALIT.US,D,20220311,000000,9.19,9.19,8.73,8.75,3329847,0
+ALIT.US,D,20220314,000000,8.81,8.81,8.39,8.46,4701406,0
+ALIT.US,D,20220315,000000,8.51,8.73,8.49,8.68,1897108,0
+ALIT.US,D,20220316,000000,8.91,9.39,8.825,9.35,3545787,0
+ALIT.US,D,20220317,000000,9.22,9.54,9.1938,9.45,2695596,0
+ALIT.US,D,20220318,000000,9.36,9.81,9.26,9.74,2377253,0
+ALIT.US,D,20220321,000000,9.69,9.74,9.34,9.37,2301650,0
+ALIT.US,D,20220322,000000,9.41,9.81,9.41,9.75,2566391,0
+ALIT.US,D,20220323,000000,9.67,9.99,9.65,9.92,2629880,0
+ALIT.US,D,20220324,000000,9.97,10.035,9.85,10.02,2249106,0
+ALIT.US,D,20220325,000000,10.01,10.19,9.925,10.04,1867882,0
+ALIT.US,D,20220328,000000,10.06,10.19,10.005,10.14,1629127,0
+ALIT.US,D,20220329,000000,10.23,10.61,10.19,10.5,2789301,0
+ALIT.US,D,20220330,000000,10.42,10.42,9.99,10.05,2630062,0
+ALIT.US,D,20220331,000000,10,10.11,9.93,9.95,4570909,0
+ALIT.US,D,20220401,000000,9.93,9.94,9.29,9.39,2472911,0
+ALIT.US,D,20220404,000000,9.46,9.66,9.42,9.59,1570727,0
+ALIT.US,D,20220405,000000,9.64,9.64,9.08,9.15,3051248,0
+ALIT.US,D,20220406,000000,8.98,9.05,8.68,8.83,5325557,0
+ALIT.US,D,20220407,000000,8.87,8.94,8.46,8.72,2382275,0
+ALIT.US,D,20220408,000000,8.64,8.7,8.4,8.55,1902520,0
+ALIT.US,D,20220411,000000,8.47,8.705,8.42,8.64,2087618,0
+ALIT.US,D,20220412,000000,8.73,9.015,8.64,8.96,2708549,0
+ALIT.US,D,20220413,000000,8.94,9.16,8.8775,9.14,1253222,0
+ALIT.US,D,20220414,000000,9.07,9.27,8.975,9.24,2071251,0
+ALIT.US,D,20220418,000000,9.26,9.29,9.055,9.23,1399686,0
+ALIT.US,D,20220419,000000,9.25,9.69,9.25,9.55,1681106,0
+ALIT.US,D,20220420,000000,9.6,9.75,9.485,9.6,2364736,0
+ALIT.US,D,20220421,000000,9.68,9.835,9.155,9.17,1782906,0
+ALIT.US,D,20220422,000000,9.08,9.23,8.82,8.82,1438274,0
+ALIT.US,D,20220425,000000,8.68,9.18,8.635,9.16,2236332,0
+ALIT.US,D,20220426,000000,9.08,9.12,8.75,8.77,1853603,0
+ALIT.US,D,20220427,000000,8.75,9.01,8.67,8.95,2510872,0
+ALIT.US,D,20220428,000000,9,9.08,8.73,8.93,3224713,0
+ALIT.US,D,20220429,000000,8.82,9,8.55,8.59,2281227,0
+ALIT.US,D,20220502,000000,8.64,8.79,8.46,8.62,3506939,0
+ALIT.US,D,20220503,000000,8.62,8.815,8.31,8.34,4107263,0
+ALIT.US,D,20220504,000000,8.38,8.82,8.18,8.8,4783980,0
+ALIT.US,D,20220505,000000,8.63,8.75,8.205,8.54,4383101,0
+ALIT.US,D,20220506,000000,8.5,8.52,8.06,8.13,4952723,0
+ALIT.US,D,20220509,000000,7.94,8.03,7.525,7.92,8581138,0
+ALIT.US,D,20220510,000000,8.1,8.28,7.385,7.41,7318057,0
+ALIT.US,D,20220511,000000,7.31,7.41,7.08,7.11,12754913,0
+ALIT.US,D,20220512,000000,6.94,7.695,6.89,7.53,8768583,0
+ALIT.US,D,20220513,000000,7.76,8.25,7.61,8.08,6216323,0
+ALIT.US,D,20220516,000000,8,8.29,7.805,8.16,3297934,0
+ALIT.US,D,20220517,000000,8.36,8.675,8.2,8.61,2531647,0
+ALIT.US,D,20220518,000000,8.47,8.6,8.03,8.1,2347880,0
+ALIT.US,D,20220519,000000,7.98,8.285,7.96,8.1,2687281,0
+ALIT.US,D,20220520,000000,8.17,8.285,7.61,7.88,3656775,0
+ALIT.US,D,20220523,000000,7.87,7.9,7.675,7.71,3392970,0
+ALIT.US,D,20220524,000000,7.66,7.72,7.295,7.53,4842069,0
+ALIT.US,D,20220525,000000,7.53,7.795,7.53,7.74,3299024,0
+ALIT.US,D,20220526,000000,7.74,8.16,7.72,7.98,3770946,0
+ALIT.US,D,20220527,000000,7.98,8.155,7.91,7.99,4240794,0
+ALIT.US,D,20220531,000000,7.965,8.21,7.76,8.16,10620986,0
+ALIT.US,D,20220601,000000,8.14,8.505,8.135,8.37,3461341,0
+ALIT.US,D,20220602,000000,8.31,8.99,8.3,8.99,3007268,0
+ALIT.US,D,20220603,000000,8.79,8.93,8.685,8.81,2988337,0
+ALIT.US,D,20220606,000000,9.06,9.3,8.94,9.15,3890534,0
+ALIT.US,D,20220607,000000,9.03,9.1,8.085,8.51,5669768,0
+ALIT.US,D,20220608,000000,8.49,8.72,8.38,8.48,1929873,0
+ALIT.US,D,20220609,000000,8.46,8.46,7.91,7.91,2351116,0
+ALIT.US,D,20220610,000000,7.81,7.83,7.49,7.53,2090484,0
+ALIT.US,D,20220613,000000,7.23,7.36,6.91,6.94,2827987,0
+ALIT.US,D,20220614,000000,6.98,7.02,6.755,6.94,2577036,0
+ALIT.US,D,20220615,000000,7.03,7.375,6.98,7.24,2316958,0
+ALIT.US,D,20220616,000000,7.07,7.127,6.74,6.79,2611705,0
+ALIT.US,D,20220617,000000,6.76,7.05,6.7,6.86,5696321,0
+ALIT.US,D,20220621,000000,7,7.29,6.86,6.87,3158015,0
+ALIT.US,D,20220622,000000,6.76,6.97,6.71,6.95,3720595,0
+ALIT.US,D,20220623,000000,6.97,7.35,6.9,7.33,3707658,0
+ALIT.US,D,20220624,000000,7.35,7.95,7.16,7.48,49983769,0
+ALIT.US,D,20220627,000000,7.5,7.635,7.11,7.25,3350574,0
+ALIT.US,D,20220628,000000,7.24,7.24,6.8,6.84,2674129,0
+ALIT.US,D,20220629,000000,6.74,6.75,6.535,6.72,2892823,0
+ALIT.US,D,20220630,000000,6.55,6.755,6.31,6.75,4491006,0
+ALIT.US,D,20220701,000000,6.77,6.94,6.69,6.88,1995469,0
+ALIT.US,D,20220705,000000,6.67,7.03,6.5,7.02,2216336,0
+ALIT.US,D,20220706,000000,7.14,7.37,7.08,7.26,2240027,0
+ALIT.US,D,20220707,000000,7.31,7.56,7.27,7.43,1967977,0
+ALIT.US,D,20220708,000000,7.39,7.645,7.33,7.41,1908197,0
+ALIT.US,D,20220711,000000,7.31,7.35,7.1,7.13,1313751,0
+ALIT.US,D,20220712,000000,7.21,7.315,7.05,7.09,1568624,0
+ALIT.US,D,20220713,000000,6.91,7.095,6.83,7.06,1188293,0
+ALIT.US,D,20220714,000000,6.93,6.94,6.67,6.93,1237448,0
+ALIT.US,D,20220715,000000,7.04,7.16,6.85,7.08,1759124,0
+ALIT.US,D,20220718,000000,7.2,7.39,7.16,7.17,1628739,0
+ALIT.US,D,20220719,000000,7.32,7.47,7.25,7.47,951356,0
+ALIT.US,D,20220720,000000,7.49,7.64,7.435,7.55,1715357,0
+ALIT.US,D,20220721,000000,7.45,7.63,7.36,7.62,1752513,0
+ALIT.US,D,20220722,000000,7.65,7.65,7.27,7.34,1285579,0
+ALIT.US,D,20220725,000000,7.28,7.4,7.17,7.3,2283015,0
+ALIT.US,D,20220726,000000,7.24,7.27,7.065,7.1,1410861,0
+ALIT.US,D,20220727,000000,7.21,7.48,7.16,7.44,1286143,0
+ALIT.US,D,20220728,000000,7.42,7.56,7.33,7.52,773929,0
+ALIT.US,D,20220729,000000,7.48,7.65,7.43,7.54,1657863,0
+ALIT.US,D,20220801,000000,7.43,7.61,7.36,7.42,3154151,0
+ALIT.US,D,20220802,000000,7.47,7.575,7.34,7.5,5106207,0
+ALIT.US,D,20220803,000000,7.74,8.27,7.66,8.26,4172203,0
+ALIT.US,D,20220804,000000,8.23,8.3,7.69,7.83,2520458,0
+ALIT.US,D,20220805,000000,7.71,8.04,7.71,8.02,2610873,0
+ALIT.US,D,20220808,000000,8.1,8.32,8.095,8.17,1494625,0
+ALIT.US,D,20220809,000000,8.13,8.2,7.995,8.17,2170810,0
+ALIT.US,D,20220810,000000,8.45,8.495,8.28,8.41,1346957,0
+ALIT.US,D,20220811,000000,8.53,8.74,8.45,8.49,1846862,0
+ALIT.US,D,20220812,000000,8.56,8.84,8.5,8.81,1335058,0
+ALIT.US,D,20220815,000000,8.7,8.85,8.645,8.7,1240987,0
+ALIT.US,D,20220816,000000,8.71,8.82,8.57,8.75,1481533,0
+ALIT.US,D,20220817,000000,8.62,8.675,8.4,8.46,2037388,0
+ALIT.US,D,20220818,000000,8.41,8.5,8.34,8.45,2097084,0
+ALIT.US,D,20220819,000000,8.37,8.42,8,8.04,1287222,0
+ALIT.US,D,20220822,000000,7.89,7.985,7.83,7.89,2727674,0
+ALIT.US,D,20220823,000000,7.97,8.18,7.91,8,2082655,0
+ALIT.US,D,20220824,000000,7.97,8.15,7.96,8.06,1356705,0
+ALIT.US,D,20220825,000000,8.12,8.3,8.09,8.29,852050,0
+ALIT.US,D,20220826,000000,8.32,8.39,8.045,8.24,1750375,0
+ALIT.US,D,20220829,000000,8.08,8.18,7.91,7.93,1086554,0
+ALIT.US,D,20220830,000000,7.99,8.015,7.81,7.9,1049699,0
+ALIT.US,D,20220831,000000,7.96,8.03,7.82,7.88,1217140,0
+ALIT.US,D,20220901,000000,7.73,7.78,7.54,7.63,1630799,0
+ALIT.US,D,20220902,000000,7.73,7.825,7.57,7.62,1093839,0
+ALIT.US,D,20220906,000000,7.71,7.85,7.61,7.75,1389815,0
+ALIT.US,D,20220907,000000,7.67,8.015,7.67,7.9,1648778,0
+ALIT.US,D,20220908,000000,7.76,8.025,7.67,7.95,1573004,0
+ALIT.US,D,20220909,000000,8,8.24,8,8.15,1498449,0
+ALIT.US,D,20220912,000000,8.25,8.41,8.25,8.35,1447710,0
+ALIT.US,D,20220913,000000,8.02,8.135,7.99,8.03,1639260,0
+ALIT.US,D,20220914,000000,7.98,8.075,7.84,7.89,2088424,0
+ALIT.US,D,20220915,000000,7.77,8,7.685,7.79,3707656,0
+ALIT.US,D,20220916,000000,7.73,7.76,7.57,7.61,2335351,0
+ALIT.US,D,20220919,000000,7.48,7.73,7.36,7.73,1884739,0
+ALIT.US,D,20220920,000000,7.61,7.86,7.545,7.86,2947149,0
+ALIT.US,D,20220921,000000,7.94,8.21,7.84,7.87,2842000,0
+ALIT.US,D,20220922,000000,7.81,7.81,7.08,7.25,2020424,0
+ALIT.US,D,20220923,000000,7.11,7.215,7.02,7.09,1554515,0
+ALIT.US,D,20220926,000000,7.01,7.36,7.01,7.14,2504526,0
+ALIT.US,D,20220927,000000,7.31,7.4,7.11,7.16,1474960,0
+ALIT.US,D,20220928,000000,7.22,7.58,7.18,7.51,1214542,0
+ALIT.US,D,20220929,000000,7.34,7.45,7.23,7.41,1251458,0
+ALIT.US,D,20220930,000000,7.41,7.67,7.32,7.33,2759148,0
+ALIT.US,D,20221003,000000,7.42,7.7,7.22,7.68,1923156,0
+ALIT.US,D,20221004,000000,7.84,8.205,7.82,8.12,1309029,0
+ALIT.US,D,20221005,000000,7.97,8.23,7.8975,8.21,1379769,0
+ALIT.US,D,20221006,000000,8.13,8.33,8.1,8.21,907956,0
+ALIT.US,D,20221007,000000,8.1,8.19,7.935,7.99,1544802,0
+ALIT.US,D,20221010,000000,8.05,8.05,7.665,7.78,1902609,0
+ALIT.US,D,20221011,000000,7.74,7.74,7.17,7.52,1974694,0
+ALIT.US,D,20221012,000000,7.57,7.62,7.41,7.47,2032910,0
+ALIT.US,D,20221013,000000,7.27,7.79,7.12,7.75,1544874,0
+ALIT.US,D,20221014,000000,7.86,7.89,7.475,7.53,1484964,0
+ALIT.US,D,20221017,000000,7.75,7.85,7.63,7.73,1482305,0
+ALIT.US,D,20221018,000000,8.01,8.06,7.745,7.91,4256462,0
+ALIT.US,D,20221019,000000,7.81,7.815,7.44,7.48,1180097,0
+ALIT.US,D,20221020,000000,7.49,7.76,7.355,7.41,1356834,0
+ALIT.US,D,20221021,000000,7.43,7.79,7.32,7.77,1552862,0
+ALIT.US,D,20221024,000000,7.82,7.82,7.37,7.59,1422962,0
+ALIT.US,D,20221025,000000,7.65,8.16,7.65,8.15,2385748,0
+ALIT.US,D,20221026,000000,8.19,8.23,7.98,8,2179531,0
+ALIT.US,D,20221027,000000,8.09,8.26,8,8.09,2291794,0
+ALIT.US,D,20221028,000000,8.13,8.31,8.02,8.3,2647698,0
+ALIT.US,D,20221031,000000,8.31,8.415,8.21,8.29,2706956,0
+ALIT.US,D,20221101,000000,8.45,8.6,8.17,8.19,1807783,0
+ALIT.US,D,20221102,000000,8.18,8.21,7.73,7.79,2303481,0
+ALIT.US,D,20221103,000000,7.81,8.5,7.7901,8.31,1784615,0
+ALIT.US,D,20221104,000000,8.47,8.74,8.35,8.72,3184476,0
+ALIT.US,D,20221107,000000,8.74,9.17,8.72,9.15,3477985,0
+ALIT.US,D,20221108,000000,9.28,9.605,9.24,9.39,3537406,0
+ALIT.US,D,20221109,000000,9.27,9.36,9.11,9.29,2150554,0
+ALIT.US,D,20221110,000000,9.86,9.93,9.51,9.89,2907032,0
+ALIT.US,D,20221111,000000,9.81,10.1,9.705,9.85,1959369,0
+ALIT.US,D,20221114,000000,9,9.11,7.99,8.06,7579674,0
+ALIT.US,D,20221115,000000,8.26,8.81,8.15,8.76,12931003,0
+ALIT.US,D,20221116,000000,8.6,8.82,8.42,8.5,2724597,0
+ALIT.US,D,20221117,000000,8.58,8.77,8.47,8.75,2129500,0
+ALIT.US,D,20221118,000000,8.89,8.905,8.19,8.32,3289613,0
+ALIT.US,D,20221121,000000,8.22,8.59,8.15,8.55,1841450,0
+ALIT.US,D,20221122,000000,8.61,8.66,8.37,8.43,945845,0
+ALIT.US,D,20221123,000000,8.38,8.58,8.3509,8.52,871263,0
+ALIT.US,D,20221125,000000,8.57,8.73,8.43,8.59,705371,0
+ALIT.US,D,20221128,000000,8.5,8.65,8.38,8.41,1099277,0
+ALIT.US,D,20221129,000000,8.43,8.49,8.24,8.31,1502942,0
+ALIT.US,D,20221130,000000,8.33,8.63,8.205,8.63,2396618,0
+ALIT.US,D,20221201,000000,8.69,8.75,8.565,8.64,1185872,0
+ALIT.US,D,20221202,000000,8.47,9.03,8.43,8.94,2005791,0
+ALIT.US,D,20221205,000000,8.84,8.91,8.5,8.59,1201888,0
+ALIT.US,D,20221206,000000,8.71,8.71,8.49,8.66,1786486,0
+ALIT.US,D,20221207,000000,8.69,8.78,8.5,8.6,1369394,0
+ALIT.US,D,20221208,000000,8.67,8.76,8.52,8.57,874490,0
+ALIT.US,D,20221209,000000,8.61,8.75,8.55,8.58,1682489,0
+ALIT.US,D,20221212,000000,8.62,8.67,8.44,8.53,6018585,0
+ALIT.US,D,20221213,000000,8.7,9.07,8.7,9,3538245,0
+ALIT.US,D,20221214,000000,8.96,9.125,8.825,8.98,2702321,0
+ALIT.US,D,20221215,000000,8.17,8.25,7.75,8.24,9944571,0
+ALIT.US,D,20221216,000000,8.14,8.5,8.01,8.19,4786032,0
+ALIT.US,D,20221219,000000,8.28,8.36,8.15,8.26,3068057,0
+ALIT.US,D,20221220,000000,8.23,8.3299,8.16,8.27,2365890,0
+ALIT.US,D,20221221,000000,8.41,8.5,8.28,8.37,1970740,0
+ALIT.US,D,20221222,000000,8.27,8.325,8.05,8.18,1624197,0
+ALIT.US,D,20221223,000000,8.12,8.21,8.071,8.21,934334,0
+ALIT.US,D,20221227,000000,8.2,8.32,8.1,8.16,965404,0
+ALIT.US,D,20221228,000000,8.14,8.24,8,8.07,1048521,0
+ALIT.US,D,20221229,000000,8.2,8.35,8.07,8.31,1353969,0
+ALIT.US,D,20221230,000000,8.2,8.38,8.1123,8.36,1565913,0
+ALIT.US,D,20230103,000000,8.51,8.62,8.255,8.37,1719342,0
+ALIT.US,D,20230104,000000,8.5,8.67,8.4,8.59,1317263,0
+ALIT.US,D,20230105,000000,8.53,8.64,8.385,8.49,836411,0
+ALIT.US,D,20230106,000000,8.55,8.76,8.43,8.73,1302961,0
+ALIT.US,D,20230109,000000,8.9,8.925,8.7,8.75,1498480,0
+ALIT.US,D,20230110,000000,8.77,8.91,8.67,8.82,1905118,0
+ALIT.US,D,20230111,000000,8.85,8.97,8.79,8.95,1585749,0
+ALIT.US,D,20230112,000000,8.95,8.97,8.74,8.93,1183018,0
+ALIT.US,D,20230113,000000,8.8,8.97,8.77,8.93,1065566,0
+ALIT.US,D,20230117,000000,8.94,9.02,8.78,9.01,1634360,0
+ALIT.US,D,20230118,000000,9.04,9.18,8.81,8.84,1948132,0
+ALIT.US,D,20230119,000000,8.28,8.88,8.23,8.86,9546624,0
+ALIT.US,D,20230120,000000,8.9,9.08,8.69,9.05,3165329,0
+ALIT.US,D,20230123,000000,9.03,9.29,8.96,9.26,2537417,0
+ALIT.US,D,20230124,000000,9.22,9.3,9.075,9.16,1796977,0
+ALIT.US,D,20230125,000000,9.03,9.3,8.8512,9.27,1824821,0
+ALIT.US,D,20230126,000000,9.37,9.555,9.29,9.45,2566359,0
+ALIT.US,D,20230127,000000,9.42,9.53,9.325,9.47,1358326,0
+ALIT.US,D,20230130,000000,9.41,9.49,9.315,9.34,1426515,0
+ALIT.US,D,20230131,000000,9.36,9.47,9.34,9.39,1234485,0
+ALIT.US,D,20230201,000000,9.4,9.64,9.31,9.52,1718247,0
+ALIT.US,D,20230202,000000,9.6,9.86,9.6,9.78,2342870,0
+ALIT.US,D,20230203,000000,9.66,9.85,9.46,9.51,2508880,0
+ALIT.US,D,20230206,000000,9.44,9.53,9.33,9.34,1069755,0
+ALIT.US,D,20230207,000000,9.25,9.38,9.13,9.34,2169559,0
+ALIT.US,D,20230208,000000,9.24,9.555,9.18,9.52,3348049,0
+ALIT.US,D,20230209,000000,9.62,9.67,9.33,9.35,1889911,0
+ALIT.US,D,20230210,000000,9.3,9.39,9.225,9.29,1412872,0
+ALIT.US,D,20230213,000000,9.3,9.39,9.25,9.38,1134774,0
+ALIT.US,D,20230214,000000,9.29,9.48,9.24,9.36,1432890,0
+ALIT.US,D,20230215,000000,9.28,9.63,9.24,9.62,1604064,0
+ALIT.US,D,20230216,000000,9.56,9.635,9.3,9.51,1559721,0
+ALIT.US,D,20230217,000000,9.53,9.6,9.39,9.58,1580807,0
+ALIT.US,D,20230221,000000,9.44,9.51,9.12,9.2,1735282,0
+ALIT.US,D,20230222,000000,9.76,10.185,9.36,10.01,10253850,0
+ALIT.US,D,20230223,000000,10,10.0899,9.83,9.89,7407546,0
+ALIT.US,D,20230224,000000,9.7,9.99,9.61,9.84,3178141,0
+ALIT.US,D,20230227,000000,9.85,9.955,9.655,9.72,2480574,0
+ALIT.US,D,20230228,000000,9.71,9.76,9.51,9.6,3805347,0
+ALIT.US,D,20230301,000000,9.6,9.675,9.26,9.34,2020988,0
+ALIT.US,D,20230302,000000,9.26,9.7,9.22,9.57,27085098,0
+ALIT.US,D,20230303,000000,9.69,10.045,9.64,9.99,11204073,0
+ALIT.US,D,20230306,000000,9.89,10.1,9.81,9.81,9342753,0
+ALIT.US,D,20230307,000000,9.73,9.89,9.625,9.63,2377663,0
+ALIT.US,D,20230308,000000,9.62,9.76,9.6001,9.69,2296099,0
+ALIT.US,D,20230309,000000,9.6,9.6,8.99,9.02,8832607,0
+ALIT.US,D,20230310,000000,9.05,9.2,8.69,8.86,6100745,0
+ALIT.US,D,20230313,000000,8.65,8.845,8.51,8.68,6178095,0
+ALIT.US,D,20230314,000000,8.91,9.1,8.77,8.93,3941088,0
+ALIT.US,D,20230315,000000,8.7,8.86,8.57,8.72,3810110,0
+ALIT.US,D,20230316,000000,8.6,8.82,8.5,8.74,4025256,0
+ALIT.US,D,20230317,000000,8.77,8.77,8.525,8.66,5289950,0
+ALIT.US,D,20230320,000000,8.7,8.75,8.575,8.65,2823644,0
+ALIT.US,D,20230321,000000,8.82,9.04,8.795,8.98,2376238,0
+ALIT.US,D,20230322,000000,8.93,9.09,8.75,8.78,2461846,0
+ALIT.US,D,20230323,000000,8.85,8.995,8.58,8.7,2003580,0
+ALIT.US,D,20230324,000000,8.6,8.84,8.51,8.83,1969291,0
+ALIT.US,D,20230327,000000,8.96,8.96,8.7,8.72,3392111,0
+ALIT.US,D,20230328,000000,8.67,8.815,8.6,8.73,2235292,0
+ALIT.US,D,20230329,000000,8.86,8.94,8.782,8.93,3105390,0
+ALIT.US,D,20230330,000000,9.06,9.095,8.885,8.92,4177743,0
+ALIT.US,D,20230331,000000,8.98,9.24,8.97,9.21,3919737,0
+ALIT.US,D,20230403,000000,9.18,9.26,8.91,9.05,2251149,0
+ALIT.US,D,20230404,000000,9.04,9.06,8.8,8.87,1926153,0
+ALIT.US,D,20230405,000000,8.82,8.82,8.52,8.55,2744767,0
+ALIT.US,D,20230406,000000,8.49,8.705,8.43,8.62,6070594,0
+ALIT.US,D,20230410,000000,8.59,8.93,8.56,8.86,5244763,0
+ALIT.US,D,20230411,000000,8.91,9.28,8.87,9.16,3214899,0
+ALIT.US,D,20230412,000000,9.29,9.29,8.9975,9.01,2634476,0
+ALIT.US,D,20230413,000000,9.07,9.215,9.02,9.18,1939130,0
+ALIT.US,D,20230414,000000,9.11,9.255,9.02,9.13,1747845,0
+ALIT.US,D,20230417,000000,9.09,9.32,9.06,9.32,1909476,0
+ALIT.US,D,20230418,000000,9.39,9.475,9.205,9.31,2907055,0
+ALIT.US,D,20230419,000000,9.21,9.425,9.2009,9.34,1705281,0
+ALIT.US,D,20230420,000000,9.29,9.435,9.23,9.38,1915669,0
+ALIT.US,D,20230421,000000,9.4,9.4175,9.2301,9.41,1466894,0
+ALIT.US,D,20230424,000000,9.44,9.515,9.275,9.39,1826911,0
+ALIT.US,D,20230425,000000,9.25,9.275,8.99,9.04,1141561,0
+ALIT.US,D,20230426,000000,8.94,9.17,8.91,9.06,2217763,0
+ALIT.US,D,20230427,000000,9.14,9.21,9.025,9.21,2250331,0
+ALIT.US,D,20230428,000000,9.14,9.31,9.14,9.25,1251654,0
+ALIT.US,D,20230501,000000,9.21,9.36,9.21,9.26,1432453,0
+ALIT.US,D,20230502,000000,9.18,9.205,8.965,9.02,3060942,0
+ALIT.US,D,20230503,000000,9.09,9.1,8.96,9,2848716,0
+ALIT.US,D,20230504,000000,8.98,9,8.79,8.85,2457089,0
+ALIT.US,D,20230505,000000,9.01,9.03,8.73,8.82,4906436,0
+ALIT.US,D,20230508,000000,8.77,9.09,8.77,9.04,2409155,0
+ALIT.US,D,20230509,000000,8.75,8.816,8.28,8.51,5655493,0
+ALIT.US,D,20230510,000000,8.61,8.61,8.37,8.53,3217507,0
+ALIT.US,D,20230511,000000,8.43,8.485,8.235,8.29,2567048,0
+ALIT.US,D,20230512,000000,8.26,8.39,8.16,8.26,1989411,0
+ALIT.US,D,20230515,000000,8.27,8.5,8.2,8.44,2986121,0
+ALIT.US,D,20230516,000000,8.5,8.5,8.23,8.33,2767799,0
+ALIT.US,D,20230517,000000,8.38,8.525,8.25,8.52,3451865,0
+ALIT.US,D,20230518,000000,8.46,8.67,8.355,8.59,2439698,0
+ALIT.US,D,20230519,000000,8.6,8.69,8.41,8.41,2133001,0
+ALIT.US,D,20230522,000000,8.47,8.765,8.46,8.66,2583209,0
+ALIT.US,D,20230523,000000,8.57,8.72,8.49,8.51,1913072,0
+ALIT.US,D,20230524,000000,8.42,8.47,8.28,8.33,2233845,0
+ALIT.US,D,20230525,000000,8.27,8.31,8.04,8.18,1796428,0
+ALIT.US,D,20230526,000000,8.19,8.335,8.161,8.22,1509228,0
+ALIT.US,D,20230530,000000,8.27,8.46,8.195,8.27,1880990,0
+ALIT.US,D,20230531,000000,8.27,8.53,8.17,8.46,3196697,0
+ALIT.US,D,20230601,000000,8.46,8.65,8.39,8.57,1554012,0
+ALIT.US,D,20230602,000000,8.73,8.99,8.71,8.87,2735977,0
+ALIT.US,D,20230605,000000,8.82,8.89,8.7,8.77,1591489,0
+ALIT.US,D,20230606,000000,8.75,9.09,8.73,8.98,3640176,0
+ALIT.US,D,20230607,000000,9.05,9.13,8.845,8.87,3463948,0
+ALIT.US,D,20230608,000000,8.95,9.025,8.87,8.99,1441938,0
+ALIT.US,D,20230609,000000,8.92,9,8.785,8.81,1082418,0
+ALIT.US,D,20230612,000000,8.84,9.15,8.7934,8.96,1503379,0
+ALIT.US,D,20230613,000000,9.25,9.285,8.955,9.07,2474686,0
+ALIT.US,D,20230614,000000,9.04,9.17,8.9,8.93,2290745,0
+ALIT.US,D,20230615,000000,8.88,9.16,8.81,9.13,1768399,0
+ALIT.US,D,20230616,000000,9.29,9.29,8.91,9,3366397,0
+ALIT.US,D,20230620,000000,8.96,9.11,8.865,9.06,1709240,0
+ALIT.US,D,20230621,000000,9.06,9.12,8.93,9.04,1167463,0
+ALIT.US,D,20230622,000000,9.02,9.05,8.825,9.01,1614015,0
+ALIT.US,D,20230623,000000,8.81,8.91,8.79,8.83,3413027,0
+ALIT.US,D,20230626,000000,8.78,9.17,8.78,9.09,2420136,0
+ALIT.US,D,20230627,000000,9.04,9.175,8.83,9.07,2341788,0
+ALIT.US,D,20230628,000000,9.1,9.16,9.01,9.08,2083655,0
+ALIT.US,D,20230629,000000,9.15,9.24,9.03,9.11,1948725,0
+ALIT.US,D,20230630,000000,9.21,9.3,9.16,9.24,2407677,0
+ALIT.US,D,20230703,000000,9.2,9.375,9.2,9.28,1029673,0
+ALIT.US,D,20230705,000000,9.2,9.29,9.11,9.18,2148553,0
+ALIT.US,D,20230706,000000,9.05,9.14,8.9,9.1,1925388,0
+ALIT.US,D,20230707,000000,9.1,9.28,9.07,9.25,1937323,0
+ALIT.US,D,20230710,000000,9.15,9.48,9.15,9.46,1936684,0
+ALIT.US,D,20230711,000000,9.5,9.745,9.5,9.7,1843825,0
+ALIT.US,D,20230712,000000,9.84,9.88,9.69,9.75,1423051,0
+ALIT.US,D,20230713,000000,9.79,9.8,9.66,9.71,1362698,0
+ALIT.US,D,20230714,000000,9.7,9.72,9.62,9.67,2484804,0
+ALIT.US,D,20230717,000000,9.62,9.81,9.6,9.74,1254015,0
+ALIT.US,D,20230718,000000,9.8,10.06,9.76,10.05,3521789,0
+ALIT.US,D,20230719,000000,10.07,10.095,9.91,9.98,2748188,0
+ALIT.US,D,20230720,000000,9.98,9.98,9.79,9.9,2015977,0
+ALIT.US,D,20230721,000000,9.98,9.99,9.78,9.78,2509814,0
+ALIT.US,D,20230724,000000,9.73,9.885,9.665,9.76,1686786,0
+ALIT.US,D,20230725,000000,9.72,9.86,9.71,9.85,1284678,0
+ALIT.US,D,20230726,000000,9.85,9.92,9.75,9.83,1157600,0
+ALIT.US,D,20230727,000000,9.91,9.915,9.595,9.64,2145377,0
+ALIT.US,D,20230728,000000,9.75,9.84,9.71,9.81,1304081,0
+ALIT.US,D,20230731,000000,9.79,9.92,9.745,9.78,2576697,0
+ALIT.US,D,20230801,000000,9.66,9.77,9.55,9.68,2782915,0
+ALIT.US,D,20230802,000000,9,9,8.225,8.55,8526491,0
+ALIT.US,D,20230803,000000,8.49,8.58,8.44,8.54,3207288,0
+ALIT.US,D,20230804,000000,8.55,8.78,8.47,8.48,2866862,0
+ALIT.US,D,20230807,000000,8.44,8.525,8.35,8.36,2113759,0
+ALIT.US,D,20230808,000000,8.25,8.56,8.175,8.5,4415899,0
+ALIT.US,D,20230809,000000,8.44,8.77,8.42,8.64,2843380,0
+ALIT.US,D,20230810,000000,8.77,8.77,8.5,8.5,2468269,0
+ALIT.US,D,20230811,000000,8.47,8.54,8.44,8.5,2460086,0
+ALIT.US,D,20230814,000000,8.4,8.545,8.4,8.46,1902106,0
+ALIT.US,D,20230815,000000,8.39,8.415,8.28,8.36,1623494,0
+ALIT.US,D,20230816,000000,8.31,8.4,8.29,8.29,1798136,0
+ALIT.US,D,20230817,000000,7.82,7.94,7.71,7.86,11916003,0
+ALIT.US,D,20230818,000000,7.73,7.87,7.66,7.67,3192346,0
+ALIT.US,D,20230821,000000,7.72,7.78,7.64,7.65,3455729,0
+ALIT.US,D,20230822,000000,7.71,7.76,7.595,7.6,2628006,0
+ALIT.US,D,20230823,000000,7.71,7.71,7.55,7.6,2682955,0
+ALIT.US,D,20230824,000000,7.63,7.665,7.555,7.58,1876196,0
+ALIT.US,D,20230825,000000,7.58,7.67,7.5,7.63,1420631,0
+ALIT.US,D,20230828,000000,7.67,7.7,7.58,7.66,1254504,0
+ALIT.US,D,20230829,000000,7.69,7.96,7.635,7.84,2314656,0
+ALIT.US,D,20230830,000000,7.76,7.865,7.76,7.79,2765301,0
+ALIT.US,D,20230831,000000,7.79,7.88,7.61,7.64,4227868,0
+ALIT.US,D,20230901,000000,7.71,7.81,7.465,7.58,6399674,0
+ALIT.US,D,20230905,000000,7.56,7.6,7.44,7.51,3875917,0
+ALIT.US,D,20230906,000000,7.52,7.53,7.38,7.46,2027133,0
+ALIT.US,D,20230907,000000,7.4,7.43,7.32,7.37,1849847,0
+ALIT.US,D,20230908,000000,7.35,7.37,7.19,7.21,2193129,0
+ALIT.US,D,20230911,000000,7.25,7.43,7.25,7.38,3527572,0
+ALIT.US,D,20230912,000000,7.39,7.565,7.39,7.55,3396140,0
+ALIT.US,D,20230913,000000,7.55,7.58,7.52,7.56,3232931,0
+ALIT.US,D,20230914,000000,7.65,7.72,7.545,7.58,2348253,0
+ALIT.US,D,20230915,000000,7.56,7.6,7.53,7.59,4674537,0
+ALIT.US,D,20230918,000000,7.55,7.61,7.52,7.53,2169146,0
+ALIT.US,D,20230919,000000,7.55,7.575,7.5125,7.55,2010360,0
+ALIT.US,D,20230920,000000,7.6,7.67,7.545,7.55,2427900,0
+ALIT.US,D,20230921,000000,7.48,7.57,7.45,7.49,3311316,0
+ALIT.US,D,20230922,000000,7.48,7.55,7.36,7.37,1683439,0
+ALIT.US,D,20230925,000000,7.32,7.37,7.24,7.3,1720223,0
+ALIT.US,D,20230926,000000,7.25,7.315,7.175,7.27,2214667,0
+ALIT.US,D,20230927,000000,7.29,7.445,7.28,7.34,2468724,0
+ALIT.US,D,20230928,000000,7.32,7.35,7.14,7.14,2968808,0
+ALIT.US,D,20230929,000000,7.2,7.255,7.06,7.09,3880205,0
+ALIT.US,D,20231002,000000,7.08,7.08,6.85,6.88,5228585,0
+ALIT.US,D,20231003,000000,6.82,6.865,6.76,6.76,5735034,0
+ALIT.US,D,20231004,000000,6.81,6.86,6.5,6.54,20733505,0
+ALIT.US,D,20231005,000000,6.58,6.62,6.33,6.48,8546384,0
+ALIT.US,D,20231006,000000,6.43,6.63,6.43,6.59,4111859,0
+ALIT.US,D,20231009,000000,6.53,6.65,6.52,6.6,2908080,0
+ALIT.US,D,20231010,000000,6.75,6.85,6.72,6.84,6539728,0
+ALIT.US,D,20231011,000000,6.86,7.045,6.85,7.03,3961449,0
+ALIT.US,D,20231012,000000,7,7,6.71,6.79,2966868,0
+ALIT.US,D,20231013,000000,6.8,6.83,6.65,6.72,2204902,0
+ALIT.US,D,20231016,000000,6.78,7.03,6.78,6.95,2586141,0
+ALIT.US,D,20231017,000000,6.89,7.0975,6.89,6.91,3131276,0
+ALIT.US,D,20231018,000000,6.88,6.955,6.84,6.9,2877749,0
+ALIT.US,D,20231019,000000,6.88,6.95,6.775,6.82,2007805,0
+ALIT.US,D,20231020,000000,6.8,6.84,6.76,6.78,2504596,0
+ALIT.US,D,20231023,000000,6.73,6.87,6.73,6.79,2624618,0
+ALIT.US,D,20231024,000000,6.81,6.89,6.81,6.83,2414496,0
+ALIT.US,D,20231025,000000,6.76,6.77,6.55,6.63,3949700,0
+ALIT.US,D,20231026,000000,6.67,6.74,6.61,6.72,2580410,0
+ALIT.US,D,20231027,000000,6.71,6.75,6.53,6.54,4043886,0
+ALIT.US,D,20231030,000000,6.67,6.67,6.54,6.58,2759359,0
+ALIT.US,D,20231031,000000,6.58,6.74,6.58,6.64,4234571,0
+ALIT.US,D,20231101,000000,7.065,7.58,6.97,7.34,7869017,0
+ALIT.US,D,20231102,000000,7.42,7.46,7.15,7.35,3849032,0
+ALIT.US,D,20231103,000000,7.53,7.55,7.16,7.21,4229579,0
+ALIT.US,D,20231106,000000,7.18,7.215,7.07,7.16,2072602,0
+ALIT.US,D,20231107,000000,7.17,7.17,7.01,7.12,2922623,0
+ALIT.US,D,20231108,000000,7.1,7.18,7,7.05,3431159,0
+ALIT.US,D,20231109,000000,7.07,7.085,6.845,6.87,2918447,0
+ALIT.US,D,20231110,000000,6.85,6.92,6.77,6.89,2931857,0
+ALIT.US,D,20231113,000000,6.83,7.02,6.83,6.99,2160916,0
+ALIT.US,D,20231114,000000,7.18,7.475,7.18,7.43,5996055,0
+ALIT.US,D,20231115,000000,7.41,7.56,7.34,7.43,3053663,0
+ALIT.US,D,20231116,000000,7.4,7.41,7.2,7.29,2072770,0
+ALIT.US,D,20231117,000000,7.35,7.435,7.27,7.32,2193888,0
+ALIT.US,D,20231120,000000,7.35,7.51,7.31,7.49,1908970,0
+ALIT.US,D,20231121,000000,7.44,7.52,7.43,7.48,2464855,0
+ALIT.US,D,20231122,000000,7.56,7.67,7.5,7.58,1749834,0
+ALIT.US,D,20231124,000000,7.58,7.6997,7.545,7.66,751105,0
+ALIT.US,D,20231127,000000,7.58,7.65,7.545,7.61,2445611,0
+ALIT.US,D,20231128,000000,7.61,7.64,7.54,7.55,1956279,0
+ALIT.US,D,20231129,000000,7.61,7.715,7.59,7.62,1647962,0
+ALIT.US,D,20231130,000000,7.61,7.695,7.585,7.65,3542636,0
+ALIT.US,D,20231201,000000,7.61,7.98,7.595,7.95,4071565,0
+ALIT.US,D,20231204,000000,7.86,7.925,7.81,7.89,2144382,0
+ALIT.US,D,20231205,000000,7.82,7.895,7.795,7.86,2520853,0
+ALIT.US,D,20231206,000000,7.95,8.12,7.88,7.89,2998141,0
+ALIT.US,D,20231207,000000,7.91,7.9298,7.79,7.92,2354493,0
+ALIT.US,D,20231208,000000,7.94,8.01,7.87,7.96,3946624,0
+ALIT.US,D,20231211,000000,7.93,8.01,7.9,7.97,3401179,0
+ALIT.US,D,20231212,000000,7.97,8.025,7.8995,7.99,3763235,0
+ALIT.US,D,20231213,000000,8,8.25,7.935,8.24,3156501,0
+ALIT.US,D,20231214,000000,8.35,8.61,8.28,8.46,5740809,0
+ALIT.US,D,20231215,000000,8.3,8.3,8.09,8.2,12116571,0
+ALIT.US,D,20231218,000000,8.27,8.27,8.035,8.08,5847365,0
+ALIT.US,D,20231219,000000,8.15,8.29,8.13,8.24,4909123,0
+ALIT.US,D,20231220,000000,8.23,8.32,8.09,8.16,5223706,0
+ALIT.US,D,20231221,000000,8.22,8.31,8.145,8.28,4905341,0
+ALIT.US,D,20231222,000000,8.31,8.43,8.28,8.3,3285057,0
+ALIT.US,D,20231226,000000,8.34,8.41,8.28,8.39,1762965,0
+ALIT.US,D,20231227,000000,8.39,8.445,8.34,8.42,1638328,0
+ALIT.US,D,20231228,000000,8.6,8.62,8.495,8.58,2516420,0
+ALIT.US,D,20231229,000000,8.53,8.62,8.49,8.53,2786333,0
+ALIT.US,D,20240102,000000,8.42,8.57,8.38,8.41,3043181,0
+ALIT.US,D,20240103,000000,8.18,8.275,8.115,8.16,8779513,0
+ALIT.US,D,20240104,000000,8.18,8.5,8.1,8.47,6342281,0
+ALIT.US,D,20240105,000000,8.47,8.795,8.37,8.73,8608863,0
+ALIT.US,D,20240108,000000,8.48,8.87,8.4,8.71,11408855,0
+ALIT.US,D,20240109,000000,8.62,8.73,8.55,8.61,5014388,0
+ALIT.US,D,20240110,000000,8.61,8.66,8.46,8.61,4335407,0
+ALIT.US,D,20240111,000000,8.58,8.635,8.445,8.54,3450941,0
+ALIT.US,D,20240112,000000,8.5,8.565,8.37,8.37,8060428,0
+ALIT.US,D,20240116,000000,8.22,8.28,8.11,8.23,15697594,0
+ALIT.US,D,20240117,000000,8.09,8.3,8.0815,8.22,10472112,0
+ALIT.US,D,20240118,000000,8.3,8.315,8.03,8.3,10838761,0
+ALIT.US,D,20240119,000000,8.33,8.52,8.24,8.51,7497640,0
+ALIT.US,D,20240122,000000,8.59,8.85,8.53,8.66,9797920,0
+ALIT.US,D,20240123,000000,9,9.16,8.95,9.05,21946640,0
+ALIT.US,D,20240124,000000,9.15,9.27,8.935,8.95,12728233,0
+ALIT.US,D,20240125,000000,9.03,9.05,8.9,9.05,7888887,0
+ALIT.US,D,20240126,000000,9.07,9.13,9.02,9.05,8201100,0
+ALIT.US,D,20240129,000000,9.04,9.17,8.945,9.16,9537881,0
+ALIT.US,D,20240130,000000,9.15,9.165,9.03,9.03,4524509,0
+ALIT.US,D,20240131,000000,9.07,9.095,8.9,8.92,10610709,0
+ALIT.US,D,20240201,000000,8.98,9.08,8.825,9.08,10237084,0
+ALIT.US,D,20240202,000000,9.04,9.13,8.9519,9.07,5890083,0
+ALIT.US,D,20240205,000000,8.98,9.04,8.895,8.98,3935026,0
+ALIT.US,D,20240206,000000,8.99,9.11,8.97,9.1,4257280,0
+ALIT.US,D,20240207,000000,9.15,9.15,8.99,9,4250588,0
+ALIT.US,D,20240208,000000,8.96,9.23,8.95,9.23,8311764,0
+ALIT.US,D,20240209,000000,9.26,9.385,9.2,9.37,4905486,0
+ALIT.US,D,20240212,000000,9.36,9.535,9.36,9.43,7995861,0
+ALIT.US,D,20240213,000000,9.26,9.39,9.17,9.28,8901673,0
+ALIT.US,D,20240214,000000,9.4,9.52,9.34,9.51,6629174,0
+ALIT.US,D,20240215,000000,9.55,9.7,9.52,9.6,6234717,0
+ALIT.US,D,20240216,000000,9.53,9.65,9.45,9.57,7588687,0
+ALIT.US,D,20240220,000000,9.46,9.59,9.4,9.58,12682867,0
+ALIT.US,D,20240221,000000,8.59,9.76,8.455,9.3,32645846,0
+ALIT.US,D,20240222,000000,9.24,9.48,8.88,8.92,10836724,0
+ALIT.US,D,20240223,000000,8.93,9.04,8.8,9.04,7546246,0
+ALIT.US,D,20240226,000000,9.01,9.27,8.965,9.22,6513282,0
+ALIT.US,D,20240227,000000,9.28,9.33,9.2,9.25,5066193,0
+ALIT.US,D,20240228,000000,9.22,9.34,9.16,9.19,5338637,0
+ALIT.US,D,20240229,000000,9.28,9.3,8.98,9.01,6503719,0
+ALIT.US,D,20240301,000000,9,9.14,8.89,9.1,3423436,0
+ALIT.US,D,20240304,000000,9.09,9.14,9.035,9.05,3269752,0
+ALIT.US,D,20240305,000000,9.01,9.0682,8.85,8.86,3615768,0
+ALIT.US,D,20240306,000000,8.98,9.005,8.87,8.99,2654649,0
+ALIT.US,D,20240307,000000,9.05,9.13,9.04,9.11,3831931,0
+ALIT.US,D,20240308,000000,9.15,9.24,9.1,9.11,2019770,0
+ALIT.US,D,20240311,000000,9.07,9.155,8.98,9.05,2659929,0
+ALIT.US,D,20240312,000000,9.04,9.08,8.95,9,4294837,0
+ALIT.US,D,20240313,000000,9,9.105,8.97,8.98,3229745,0
+ALIT.US,D,20240314,000000,9.05,9.05,8.68,8.75,5342102,0
+ALIT.US,D,20240315,000000,8.69,8.845,8.665,8.67,7251793,0
+ALIT.US,D,20240318,000000,8.65,8.74,8.6,8.65,3184887,0
+ALIT.US,D,20240319,000000,8.63,8.84,8.6,8.84,12720805,0
+ALIT.US,D,20240320,000000,9.25,10.1,9.15,10.08,21282351,0
+ALIT.US,D,20240321,000000,10.16,10.35,10.025,10.32,8164372,0
+ALIT.US,D,20240322,000000,10.31,10.38,9.91,9.93,4492163,0
+ALIT.US,D,20240325,000000,9.93,10.015,9.83,9.85,2963966,0
+ALIT.US,D,20240326,000000,9.89,9.925,9.77,9.8,3246273,0
+ALIT.US,D,20240327,000000,9.84,9.905,9.745,9.79,4937568,0
+ALIT.US,D,20240328,000000,9.82,10.04,9.815,9.85,6931248,0
+ALIT.US,D,20240401,000000,9.92,9.92,9.65,9.65,3674307,0
+ALIT.US,D,20240402,000000,9.47,9.55,9.312,9.44,6522002,0
+ALIT.US,D,20240403,000000,9.33,9.565,9.24,9.45,3797582,0
+ALIT.US,D,20240404,000000,9.56,9.64,9.32,9.32,2846893,0
+ALIT.US,D,20240405,000000,9.3,9.43,9.25,9.4,2554094,0
+ALIT.US,D,20240408,000000,9.41,9.54,9.39,9.5,2433065,0
+ALIT.US,D,20240409,000000,9.56,9.58,9.39,9.48,2207520,0
+ALIT.US,D,20240410,000000,9.22,9.44,9.21,9.36,3121999,0
+ALIT.US,D,20240411,000000,9.38,9.43,9.24,9.41,2513364,0
+ALIT.US,D,20240412,000000,9.38,9.38,9.22,9.22,2909923,0
+ALIT.US,D,20240415,000000,9.22,9.295,9.095,9.11,3039723,0
+ALIT.US,D,20240416,000000,9.03,9.185,8.99,9.04,3607784,0
+ALIT.US,D,20240417,000000,9.17,9.175,9.04,9.04,2763883,0
+ALIT.US,D,20240418,000000,9.07,9.17,8.99,9.01,3226738,0
+ALIT.US,D,20240419,000000,8.99,9.17,8.95,9.1225,3158224,0
+ALIT.US,D,20240422,000000,9.18,9.25,9.06,9.18,2646558,0
+ALIT.US,D,20240423,000000,9.19,9.34,9.19,9.25,1869030,0
+ALIT.US,D,20240424,000000,9.21,9.27,9.04,9.16,3418864,0
+ALIT.US,D,20240425,000000,9.03,9.11,8.95,9.11,2791680,0
+ALIT.US,D,20240426,000000,9.13,9.215,9.1,9.11,2302768,0
+ALIT.US,D,20240429,000000,9.17,9.29,9.15,9.21,1982529,0
+ALIT.US,D,20240430,000000,9.16,9.205,9,9.02,2168037,0
+ALIT.US,D,20240501,000000,9,9.17,8.95,8.99,6008601,0
+ALIT.US,D,20240502,000000,9.09,9.27,8.96,9.21,4724023,0
+ALIT.US,D,20240503,000000,9.37,9.42,9.3,9.3,3673483,0
+ALIT.US,D,20240506,000000,9.37,9.45,9.27,9.31,4865982,0
+ALIT.US,D,20240507,000000,9.32,9.4,9.26,9.29,4202581,0
+ALIT.US,D,20240508,000000,8.43,8.6052,7.47,7.78,27226933,0
+ALIT.US,D,20240509,000000,7.55,7.829,7.48,7.69,20142607,0
+ALIT.US,D,20240510,000000,7.71,7.76,7.5,7.67,13450917,0
+ALIT.US,D,20240513,000000,7.72,7.84,7.38,7.44,9174348,0
+ALIT.US,D,20240514,000000,7.55,7.65,7.43,7.51,11123043,0
+ALIT.US,D,20240515,000000,7.58,7.7,7.485,7.65,6477206,0
+ALIT.US,D,20240516,000000,7.61,8.015,7.61,7.98,7866067,0
+ALIT.US,D,20240517,000000,7.95,8.13,7.92,8.05,6176845,0
+ALIT.US,D,20240520,000000,8.08,8.21,8.04,8.17,6832935,0
+ALIT.US,D,20240521,000000,8.16,8.22,8.01,8.1,6394268,0
+ALIT.US,D,20240522,000000,8.07,8.28,8.035,8.26,6782267,0
+ALIT.US,D,20240523,000000,8.26,8.3895,8.23,8.35,7994935,0
+ALIT.US,D,20240524,000000,8.37,8.485,8.17,8.19,7487531,0
+ALIT.US,D,20240528,000000,8.21,8.25,7.85,7.9,5604914,0
+ALIT.US,D,20240529,000000,7.77,7.8,7.63,7.63,5050924,0
+ALIT.US,D,20240530,000000,7.66,7.67,7.48,7.51,5084087,0
+ALIT.US,D,20240531,000000,7.52,7.785,7.52,7.75,6254468,0
+ALIT.US,D,20240603,000000,7.86,7.95,7.73,7.79,4391795,0
+ALIT.US,D,20240604,000000,7.71,7.76,7.4,7.41,5198483,0
+ALIT.US,D,20240605,000000,7.42,7.49,7.34,7.44,2796465,0
+ALIT.US,D,20240606,000000,7.46,7.61,7.44,7.57,3695835,0
+ALIT.US,D,20240607,000000,7.49,7.61,7.44,7.5,1940075,0
+ALIT.US,D,20240610,000000,7.44,7.52,7.4,7.48,3120220,0
+ALIT.US,D,20240611,000000,7.47,7.49,7.4,7.43,2771280,0
+ALIT.US,D,20240612,000000,7.57,7.65,7.39,7.42,2819555,0
+ALIT.US,D,20240613,000000,7.43,7.45,7.185,7.31,3919448,0
+ALIT.US,D,20240614,000000,7.24,7.26,7.135,7.19,4657418,0
+ALIT.US,D,20240617,000000,7.15,7.3,7.15,7.26,3383762,0
+ALIT.US,D,20240618,000000,7.55,7.625,7.36,7.37,5564645,0
+ALIT.US,D,20240620,000000,7.32,7.55,7.31,7.54,3496205,0
+ALIT.US,D,20240621,000000,7.54,7.63,7.49,7.61,9735249,0
+ALIT.US,D,20240624,000000,7.62,7.68,7.53,7.54,5837966,0
+ALIT.US,D,20240625,000000,7.6,7.6,7.22,7.29,5373814,0
+ALIT.US,D,20240626,000000,7.25,7.3,7.18,7.29,4212546,0
+ALIT.US,D,20240627,000000,7.29,7.33,7.21,7.23,3519369,0
+ALIT.US,D,20240628,000000,7.3,7.4,7.165,7.38,17731327,0
+ALIT.US,D,20240701,000000,7.41,7.43,7.11,7.12,3778542,0
+ALIT.US,D,20240702,000000,7.14,7.1837,7.06,7.09,2903762,0
+ALIT.US,D,20240703,000000,7.16,7.225,7.09,7.1,1312070,0
+ALIT.US,D,20240705,000000,7.07,7.12,7.021,7.1,1749705,0
+ALIT.US,D,20240708,000000,7.15,7.25,7.06,7.07,2613243,0
+ALIT.US,D,20240709,000000,7.05,7.06,6.86,7,4054785,0
+ALIT.US,D,20240710,000000,7.04,7.1,6.93,6.96,2129267,0
+ALIT.US,D,20240711,000000,7.07,7.32,7.07,7.13,3793230,0
+ALIT.US,D,20240712,000000,7.22,7.345,7.13,7.17,7837658,0
+ALIT.US,D,20240715,000000,7.24,7.37,7.14,7.35,6716902,0
+ALIT.US,D,20240716,000000,7.4,7.44,7.06,7.09,10764314,0
+ALIT.US,D,20240717,000000,7.07,7.18,6.97,7.09,6906070,0
+ALIT.US,D,20240718,000000,7.07,7.42,7.03,7.12,5091587,0
+ALIT.US,D,20240719,000000,7.12,7.355,7.015,7.28,6965587,0
+ALIT.US,D,20240722,000000,7.27,7.34,7.17,7.33,6098199,0
+ALIT.US,D,20240723,000000,7.3,7.51,7.25,7.47,4522828,0
+ALIT.US,D,20240724,000000,7.43,7.57,7.33,7.34,3700768,0
+ALIT.US,D,20240725,000000,7.38,7.58,7.33,7.47,4302740,0
+ALIT.US,D,20240726,000000,7.56,7.75,7.53,7.65,4333865,0
+ALIT.US,D,20240729,000000,7.67,7.76,7.59,7.6,2414412,0
+ALIT.US,D,20240730,000000,7.67,7.765,7.595,7.65,2992493,0
+ALIT.US,D,20240731,000000,7.71,7.765,7.55,7.57,4152530,0
+ALIT.US,D,20240801,000000,7.57,7.635,7.28,7.34,4577098,0
+ALIT.US,D,20240802,000000,7.11,7.185,6.95,7.12,4967197,0
+ALIT.US,D,20240805,000000,6.83,7.07,6.77,6.9,8300796,0
+ALIT.US,D,20240806,000000,6.41,6.85,6.15,6.52,14357138,0
+ALIT.US,D,20240807,000000,6.57,6.88,6.53,6.79,7416570,0
+ALIT.US,D,20240808,000000,6.84,6.98,6.67,6.9,5229820,0
+ALIT.US,D,20240809,000000,6.92,6.985,6.85,6.88,4252505,0
+ALIT.US,D,20240812,000000,6.85,6.95,6.8,6.85,3762321,0
+ALIT.US,D,20240813,000000,6.88,6.98,6.785,6.93,3748904,0
+ALIT.US,D,20240814,000000,6.96,6.96,6.73,6.8,5331001,0
+ALIT.US,D,20240815,000000,6.95,7.015,6.87,6.96,4075424,0
+ALIT.US,D,20240816,000000,6.92,7.06,6.9,6.93,4396824,0
+ALIT.US,D,20240819,000000,6.96,7.06,6.93,7.04,2622955,0
+ALIT.US,D,20240820,000000,6.87,7.015,6.87,6.93,3575791,0
+ALIT.US,D,20240821,000000,6.95,7.055,6.91,7.03,3005909,0
+ALIT.US,D,20240822,000000,7.06,7.095,6.95,7,2230026,0
+ALIT.US,D,20240823,000000,7.06,7.18,6.99,7.15,3964056,0
+ALIT.US,D,20240826,000000,7.19,7.43,7.17,7.33,4910928,0
+ALIT.US,D,20240827,000000,7.28,7.48,7.22,7.45,4138650,0
+ALIT.US,D,20240828,000000,7.4,7.41,7.22,7.26,8510881,0
+ALIT.US,D,20240829,000000,7.34,7.46,7.31,7.37,3023132,0
+ALIT.US,D,20240830,000000,7.41,7.49,7.285,7.46,4275900,0
+ALIT.US,D,20240903,000000,7.38,7.48,7.29,7.33,3845128,0
+ALIT.US,D,20240904,000000,7.3,7.42,7.25,7.29,2661581,0
+ALIT.US,D,20240905,000000,7.33,7.34,7.19,7.19,16300377,0
+ALIT.US,D,20240906,000000,7.19,7.335,7.07,7.16,6393169,0
+ALIT.US,D,20240909,000000,7.15,7.32,7.145,7.2,5544414,0
+ALIT.US,D,20240910,000000,7.21,7.21,6.895,7.03,6625506,0
+ALIT.US,D,20240911,000000,7,7.105,6.95,7.07,5504554,0
+ALIT.US,D,20240912,000000,7.08,7.23,6.99,7.16,5793937,0
+ALIT.US,D,20240913,000000,7.22,7.31,7.18,7.23,4127281,0
+ALIT.US,D,20240916,000000,7.29,7.315,7.23,7.28,3590053,0
+ALIT.US,D,20240917,000000,7.34,7.41,7.17,7.21,3845307,0
+ALIT.US,D,20240918,000000,7.23,7.375,7.185,7.24,4326462,0
+ALIT.US,D,20240919,000000,7.37,7.48,7.295,7.47,3458849,0
+ALIT.US,D,20240920,000000,7.37,7.49,7.31,7.32,14018168,0
+ALIT.US,D,20240923,000000,7.34,7.39,7.27,7.33,3077986,0
+ALIT.US,D,20240924,000000,7.4,7.42,7.25,7.26,5200762,0
+ALIT.US,D,20240925,000000,7.23,7.285,7.16,7.17,3771625,0
+ALIT.US,D,20240926,000000,7.26,7.28,7.095,7.18,3380744,0
+ALIT.US,D,20240927,000000,7.29,7.39,7.2425,7.26,2202599,0
+ALIT.US,D,20240930,000000,7.21,7.42,7.21,7.4,3595355,0
+ALIT.US,D,20241001,000000,7.4,7.43,7.14,7.21,4171583,0
+ALIT.US,D,20241002,000000,7.2,7.36,7.19,7.23,2779531,0
+ALIT.US,D,20241003,000000,7.18,7.21,7.13,7.19,2933410,0
+ALIT.US,D,20241004,000000,7.28,7.335,7.22,7.31,2138579,0
+ALIT.US,D,20241007,000000,7.3,7.33,7.18,7.2,3143540,0
+ALIT.US,D,20241008,000000,7.21,7.265,7.14,7.14,2032542,0
+ALIT.US,D,20241009,000000,7.1,7.265,7.1,7.17,3374981,0
+ALIT.US,D,20241010,000000,7.11,7.15,7.04,7.14,2657176,0
+ALIT.US,D,20241011,000000,7.15,7.2,7.085,7.16,3651922,0
+ALIT.US,D,20241014,000000,7.18,7.33,7.14,7.29,3059940,0
+ALIT.US,D,20241015,000000,7.3,7.35,7.25,7.29,3536082,0
+ALIT.US,D,20241016,000000,7.38,7.455,7.35,7.41,2936196,0
+ALIT.US,D,20241017,000000,7.42,7.43,7.285,7.36,2513740,0
+ALIT.US,D,20241018,000000,7.41,7.45,7.23,7.25,2435024,0
+ALIT.US,D,20241021,000000,7.24,7.265,7.14,7.15,1999146,0
+ALIT.US,D,20241022,000000,7.14,7.18,7.045,7.17,2310717,0
+ALIT.US,D,20241023,000000,7.14,7.17,7.08,7.12,1637525,0
+ALIT.US,D,20241024,000000,7.14,7.225,7.09,7.09,1448225,0
+ALIT.US,D,20241025,000000,7.13,7.18,7.01,7.03,3978261,0
+ALIT.US,D,20241028,000000,7.05,7.22,7.05,7.18,5098813,0
+ALIT.US,D,20241029,000000,7.14,7.21,7.07,7.12,2479094,0
+ALIT.US,D,20241030,000000,7.05,7.25,6.97,6.98,3623065,0
+ALIT.US,D,20241031,000000,7.02,7.05,6.86,6.93,4041127,0
+ALIT.US,D,20241101,000000,6.94,6.95,6.71,6.8,4060179,0
+ALIT.US,D,20241104,000000,6.76,6.85,6.73,6.73,2453266,0
+ALIT.US,D,20241105,000000,6.73,6.96,6.71,6.95,3259016,0
+ALIT.US,D,20241106,000000,7.32,7.56,7.29,7.53,7729111,0
+ALIT.US,D,20241107,000000,7.53,7.56,7.42,7.47,3572338,0
+ALIT.US,D,20241108,000000,7.47,7.47,7.255,7.34,3896510,0
+ALIT.US,D,20241111,000000,7.42,7.52,7.33,7.46,4754906,0
+ALIT.US,D,20241112,000000,8.6,8.925,8,8.46,19454474,0
+ALIT.US,D,20241113,000000,8.585,8.59,8.14,8.42,20599834,0
+ALIT.US,D,20241114,000000,8.34,8.35,7.86,7.89,9856044,0
+ALIT.US,D,20241115,000000,7.895,7.895,7.575,7.73,8113519,0
+ALIT.US,D,20241118,000000,7.675,7.8,7.64,7.67,6713628,0
+ALIT.US,D,20241119,000000,7.552,7.805,7.51,7.78,5608426,0
+ALIT.US,D,20241120,000000,7.815,7.83,7.61,7.75,6813454,0
+ALIT.US,D,20241121,000000,7.75,7.925,7.69,7.88,9320880,0
+ALIT.US,D,20241122,000000,7.915,8.03,7.915,7.98,4193928,0
+ALIT.US,D,20241125,000000,8.03,8.21,7.98,8.09,5740469,0
+ALIT.US,D,20241126,000000,8.065,8.12,7.93,8.02,4675416,0
+ALIT.US,D,20241127,000000,8.04,8.095,7.97,7.99,3373937,0
+ALIT.US,D,20241129,000000,8.03,8.03,7.915,8,1701393,0
+ALIT.US,D,20241202,000000,8.01,8.045,7.905,8.01,3777750,0
+ALIT.US,D,20241203,000000,8,8,7.765,7.9,5775080,0
+ALIT.US,D,20241204,000000,7.575,7.61,7.15,7.53,16861771,0
+ALIT.US,D,20241205,000000,7.515,7.705,7.48,7.5,9128620,0
+ALIT.US,D,20241206,000000,7.54,7.59,7.44,7.48,4422040,0
+ALIT.US,D,20241209,000000,7.5,7.65,7.46,7.5,5188065,0
+ALIT.US,D,20241210,000000,7.48,7.49,7.34,7.36,5195104,0
+ALIT.US,D,20241211,000000,7.48,7.48,7.325,7.37,7636656,0
+ALIT.US,D,20241212,000000,7.36,7.36,7.195,7.21,3897084,0
+ALIT.US,D,20241213,000000,7.17,7.2,7.095,7.16,4184003,0
+ALIT.US,D,20241216,000000,7.15,7.185,7.06,7.09,4488916,0
+ALIT.US,D,20241217,000000,7.05,7.11,7.02,7.06,4687690,0
+ALIT.US,D,20241218,000000,7.09,7.13,6.83,6.84,6415306,0
+ALIT.US,D,20241219,000000,6.86,6.94,6.75,6.76,6911490,0
+ALIT.US,D,20241220,000000,6.727,6.86,6.69,6.86,10049190,0
+ALIT.US,D,20241223,000000,6.82,6.845,6.72,6.77,4477530,0
+ALIT.US,D,20241224,000000,6.72,6.875,6.715,6.84,2715919,0
+ALIT.US,D,20241226,000000,6.8,6.92,6.75,6.92,5080498,0
+ALIT.US,D,20241227,000000,6.91,7.02,6.84,6.91,4669457,0
+ALIT.US,D,20241230,000000,6.85,6.88,6.7199,6.84,5368194,0
+ALIT.US,D,20241231,000000,6.89,6.925,6.81,6.92,4541335,0
+ALIT.US,D,20250102,000000,6.985,6.99,6.71,6.75,4944733,0
+ALIT.US,D,20250103,000000,6.765,6.81,6.705,6.79,3505543,0
+ALIT.US,D,20250106,000000,6.8657,6.97,6.83,6.87,5623624,0
+ALIT.US,D,20250107,000000,6.91,6.95,6.675,6.78,5095433,0
+ALIT.US,D,20250108,000000,6.685,6.71,6.56,6.64,5541724,0
+ALIT.US,D,20250110,000000,6.51,6.55,6.3307,6.54,7601569,0
+ALIT.US,D,20250113,000000,6.5,6.64,6.42,6.63,5190576,0
+ALIT.US,D,20250114,000000,6.66,6.695,6.48,6.67,4058663,0
+ALIT.US,D,20250115,000000,6.84,6.88,6.74,6.79,4505398,0
+ALIT.US,D,20250116,000000,6.79,6.8,6.68,6.79,4397028,0
+ALIT.US,D,20250117,000000,6.88,6.9,6.77,6.79,4507317,0
+ALIT.US,D,20250121,000000,6.8,6.99,6.8,6.98,3695215,0
+ALIT.US,D,20250122,000000,6.96,7.06,6.92,7.05,4242373,0
+ALIT.US,D,20250123,000000,7.03,7.07,6.935,7.01,4935015,0
+ALIT.US,D,20250124,000000,6.995,7.07,6.91,6.93,3696276,0
+ALIT.US,D,20250127,000000,6.93,7.015,6.93,7,3671411,0
+ALIT.US,D,20250128,000000,7.01,7.12,6.965,6.98,6712160,0
+ALIT.US,D,20250129,000000,6.92,6.96,6.81,6.94,4127581,0
+ALIT.US,D,20250130,000000,6.98,7.03,6.8325,6.91,4805190,0
+ALIT.US,D,20250131,000000,6.875,6.91,6.79,6.85,5336912,0
+ALIT.US,D,20250203,000000,6.73,6.74,6.49,6.6,10356884,0
+ALIT.US,D,20250204,000000,6.6,6.74,6.59,6.66,4448691,0
+ALIT.US,D,20250205,000000,6.7,6.71,6.54,6.62,7676105,0
+ALIT.US,D,20250206,000000,6.66,6.69,6.435,6.62,9257051,0
+ALIT.US,D,20250207,000000,6.6,6.62,6.4533,6.58,9708613,0
+ALIT.US,D,20250210,000000,6.64,6.77,6.53,6.73,5672130,0
+ALIT.US,D,20250211,000000,6.665,6.705,6.595,6.69,4682059,0
+ALIT.US,D,20250212,000000,6.6,6.65,6.51,6.64,3740894,0
+ALIT.US,D,20250213,000000,6.69,6.74,6.56,6.73,5335450,0
+ALIT.US,D,20250214,000000,6.819,6.87,6.69,6.76,3836092,0
+ALIT.US,D,20250218,000000,6.78,6.805,6.57,6.67,9005633,0
+ALIT.US,D,20250219,000000,6.615,6.695,6.515,6.68,7365864,0
+ALIT.US,D,20250220,000000,7.63,7.66,6.82,6.93,13776310,0
+ALIT.US,D,20250221,000000,6.99,7.04,6.79,6.82,8632135,0
+ALIT.US,D,20250224,000000,6.83,6.99,6.61,6.94,10366078,0
+ALIT.US,D,20250225,000000,6.9392,7.0399,6.879,6.97,7899730,0
+ALIT.US,D,20250226,000000,6.96,7.08,6.88,6.92,8076182,0
+ALIT.US,D,20250227,000000,6.89,6.9,6.75,6.77,5850192,0
+ALIT.US,D,20250228,000000,6.78,6.83,6.7,6.83,8225442,0
+ALIT.US,D,20250303,000000,6.8,6.885,6.545,6.58,8097370,0
+ALIT.US,D,20250304,000000,6.5,6.51,6.285,6.31,10260933,0
+ALIT.US,D,20250305,000000,6.42,6.57,6.4,6.54,8605336,0
+ALIT.US,D,20250306,000000,6.455,6.54,6.285,6.32,8073683,0
+ALIT.US,D,20250307,000000,6.28,6.46,6.25,6.36,10323984,0
+ALIT.US,D,20250310,000000,6.29,6.44,6.16,6.16,7293533,0
+ALIT.US,D,20250311,000000,6.0936,6.19,5.975,6.03,9587796,0
+ALIT.US,D,20250312,000000,6.11,6.17,6.01,6.06,9072457,0
+ALIT.US,D,20250313,000000,6.1,6.16,5.87,5.91,7236364,0
+ALIT.US,D,20250314,000000,5.99,6.12,5.955,6.11,6856275,0
+ALIT.US,D,20250317,000000,6.115,6.39,6.09,6.33,9537139,0
+ALIT.US,D,20250318,000000,6.2018,6.33,6.1212,6.14,10149511,0
+ALIT.US,D,20250319,000000,6.14,6.27,6.085,6.17,8904399,0
+ALIT.US,D,20250320,000000,6.1,6.34,6.0101,6.02,11085335,0
+ALIT.US,D,20250321,000000,5.96,6.08,5.875,6.06,9322758,0
+ALIT.US,D,20250324,000000,6.15,6.31,6.1,6.23,7073140,0
+ALIT.US,D,20250325,000000,6.24,6.31,6.14,6.19,11168457,0
+ALIT.US,D,20250326,000000,6.204,6.27,6.15,6.2,5921636,0
+ALIT.US,D,20250327,000000,6.205,6.24,6.115,6.21,5266565,0
+ALIT.US,D,20250328,000000,6.17,6.19,5.88,5.92,7784543,0
+ALIT.US,D,20250331,000000,5.8001,5.99,5.755,5.93,10351740,0
+ALIT.US,D,20250401,000000,5.91,5.93,5.79,5.82,7827102,0
+ALIT.US,D,20250402,000000,5.75,5.9,5.725,5.89,6206660,0
+ALIT.US,D,20250403,000000,5.56,5.62,5.27,5.28,7121482,0
+ALIT.US,D,20250404,000000,5.06,5.07,4.72,4.78,10104651,0
+ALIT.US,D,20250407,000000,4.55,5.065,4.49,4.84,19500415,0
+ALIT.US,D,20250408,000000,5.07,5.15,4.6,4.69,14581535,0
+ALIT.US,D,20250409,000000,4.59,5.435,4.59,5.34,25402871,0
+ALIT.US,D,20250410,000000,5.19,5.23,4.85,4.99,12215516,0
+ALIT.US,D,20250411,000000,4.92,4.96,4.73,4.96,14629845,0
+ALIT.US,D,20250414,000000,5.115,5.12,4.95,5.1,13095823,0
+ALIT.US,D,20250415,000000,5.088,5.175,4.98,5,7644885,0
+ALIT.US,D,20250416,000000,4.975,5.07,4.96,5.03,9699754,0
+ALIT.US,D,20250417,000000,5.06,5.06,4.905,4.99,10443427,0
+ALIT.US,D,20250421,000000,4.95,4.99,4.77,4.81,8014696,0
+ALIT.US,D,20250422,000000,4.89,4.89,4.78,4.86,10151064,0
+ALIT.US,D,20250423,000000,5.07,5.28,5.025,5.06,13615875,0
+ALIT.US,D,20250424,000000,5.03,5.29,4.995,5.27,10800650,0
+ALIT.US,D,20250425,000000,5.2,5.26,5.13,5.24,7689725,0
+ALIT.US,D,20250428,000000,5.25,5.41,5.13,5.21,9199697,0
+ALIT.US,D,20250429,000000,5.26,5.31,5.18,5.28,11041475,0
+ALIT.US,D,20250430,000000,5.17,5.17,5.04,5.11,14259395,0
+ALIT.US,D,20250501,000000,5.15,5.27,5.095,5.2,9561391,0
+ALIT.US,D,20250502,000000,5.3,5.36,5.245,5.32,5643512,0
+ALIT.US,D,20250505,000000,5.26,5.34,5.19,5.25,6430126,0
+ALIT.US,D,20250506,000000,5.19,5.31,5.13,5.21,9072928,0
+ALIT.US,D,20250507,000000,5.305,5.31,5.12,5.23,12093020,0
+ALIT.US,D,20250508,000000,5.25,5.69,5.15,5.61,11661467,0
+ALIT.US,D,20250509,000000,5.615,5.6798,5.53,5.57,5460410,0
+ALIT.US,D,20250512,000000,5.76,5.93,5.7,5.79,18669285,0
+ALIT.US,D,20250513,000000,5.82,5.92,5.8,5.89,7004114,0
+ALIT.US,D,20250514,000000,5.7955,5.88,5.755,5.85,6042025,0
+ALIT.US,D,20250515,000000,5.81,5.83,5.67,5.75,7673399,0
+ALIT.US,D,20250516,000000,5.785,5.81,5.71,5.76,7026511,0
+ALIT.US,D,20250519,000000,5.625,5.75,5.625,5.71,5952002,0
+ALIT.US,D,20250520,000000,5.68,5.74,5.66,5.68,11329906,0
+ALIT.US,D,20250521,000000,5.675,5.7,5.445,5.47,8944307,0
+ALIT.US,D,20250522,000000,5.46,5.56,5.42,5.52,8688518,0
+ALIT.US,D,20250523,000000,5.44,5.4599,5.36,5.39,7726758,0
+ALIT.US,D,20250527,000000,5.5,5.545,5.41,5.53,8487877,0
+ALIT.US,D,20250528,000000,5.53,5.565,5.42,5.43,7509560,0
+ALIT.US,D,20250529,000000,5.48,5.55,5.44,5.54,6100721,0
+ALIT.US,D,20250530,000000,5.475,5.5,5.42,5.46,6079844,0
+ALIT.US,D,20250602,000000,5.415,5.42,5.2504,5.32,7453533,0
+ALIT.US,D,20250603,000000,5.33,5.46,5.29,5.43,4021200,0
+ALIT.US,D,20250604,000000,5.42,5.45,5.38,5.43,4343311,0
+ALIT.US,D,20250605,000000,5.43,5.445,5.3204,5.35,3291756,0
+ALIT.US,D,20250606,000000,5.43,5.48,5.405,5.46,4935373,0
+ALIT.US,D,20250609,000000,5.51,5.5291,5.42,5.42,4496927,0
+ALIT.US,D,20250610,000000,5.46,5.55,5.415,5.45,4531205,0
+ALIT.US,D,20250611,000000,5.46,5.5,5.41,5.45,6038217,0
+ALIT.US,D,20250612,000000,5.38,5.48,5.32,5.33,7432282,0
+ALIT.US,D,20250613,000000,5.26,5.29,5.1501,5.2,9200362,0
+ALIT.US,D,20250616,000000,5.24,5.37,5.19,5.27,15083310,0
+ALIT.US,D,20250617,000000,5.25,5.33,5.19,5.24,5751655,0
+ALIT.US,D,20250618,000000,5.22,5.3,5.185,5.22,8574672,0
+ALIT.US,D,20250620,000000,5.25,5.45,5.215,5.4,11972754,0
+ALIT.US,D,20250623,000000,5.345,5.415,5.23,5.38,7145225,0
+ALIT.US,D,20250624,000000,5.47,5.53,5.39,5.5,5080107,0
+ALIT.US,D,20250625,000000,5.5,5.54,5.39,5.48,5328036,0
+ALIT.US,D,20250626,000000,5.53,5.65,5.505,5.64,6699534,0
+ALIT.US,D,20250627,000000,5.67,5.68,5.535,5.57,10136822,0
+ALIT.US,D,20250630,000000,5.575,5.69,5.54,5.66,8610253,0
+ALIT.US,D,20250701,000000,5.64,5.9,5.63,5.79,12877435,0
+ALIT.US,D,20250702,000000,5.76,5.92,5.71,5.92,8941562,0
+ALIT.US,D,20250703,000000,5.95,6.03,5.93,5.98,4973095,0
+ALIT.US,D,20250707,000000,5.92,6.11,5.85,5.93,10175018,0
+ALIT.US,D,20250708,000000,5.95,6.09,5.94,5.97,6546624,0
+ALIT.US,D,20250709,000000,5.99,6.01,5.88,5.96,4615172,0
+ALIT.US,D,20250710,000000,5.935,6.04,5.915,5.93,6366248,0
+ALIT.US,D,20250711,000000,5.86,5.87,5.675,5.68,4621868,0
+ALIT.US,D,20250714,000000,5.6,5.67,5.6,5.64,4611838,0
+ALIT.US,D,20250715,000000,5.67,5.705,5.5,5.5,3783292,0
+ALIT.US,D,20250716,000000,5.53,5.59,5.405,5.57,4641258,0
+ALIT.US,D,20250717,000000,5.57,5.67,5.53,5.59,11667425,0
+ALIT.US,D,20250718,000000,5.63,5.655,5.45,5.48,8668716,0
+ALIT.US,D,20250721,000000,5.46,5.53,5.435,5.44,4225831,0
+ALIT.US,D,20250722,000000,5.45,5.61,5.445,5.58,4541320,0
+ALIT.US,D,20250723,000000,5.61,5.73,5.58,5.72,6188040,0
+ALIT.US,D,20250724,000000,5.7,5.7453,5.66,5.69,3349583,0
+ALIT.US,D,20250725,000000,5.725,5.77,5.63,5.76,2769628,0
+ALIT.US,D,20250728,000000,5.8,5.8,5.68,5.69,3122263,0
+ALIT.US,D,20250729,000000,5.73,5.74,5.5,5.54,4077200,0
+ALIT.US,D,20250730,000000,5.52,5.54,5.37,5.39,5306582,0
+ALIT.US,D,20250731,000000,5.35,5.4225,5.31,5.36,5282148,0
+ALIT.US,D,20250801,000000,5.23,5.25,5.085,5.1,5319531,0
+ALIT.US,D,20250804,000000,5.15,5.1752,5.11,5.13,3618807,0
+ALIT.US,D,20250805,000000,5.06,5.06,4.085,4.19,31740979,0
+ALIT.US,D,20250806,000000,4.215,4.37,4.115,4.34,13202026,0
+ALIT.US,D,20250807,000000,4.4,4.45,3.95,3.99,20451886,0
+ALIT.US,D,20250808,000000,4.01,4.02,3.8,3.81,16813181,0
+ALIT.US,D,20250811,000000,3.86,3.99,3.81,3.84,10797595,0
+ALIT.US,D,20250812,000000,3.86,3.95,3.83,3.83,6291747,0
+ALIT.US,D,20250813,000000,3.84,3.95,3.835,3.88,9444769,0
+ALIT.US,D,20250814,000000,3.81,3.83,3.65,3.66,9240494,0
+ALIT.US,D,20250815,000000,3.6888,3.7461,3.615,3.66,10467450,0
+ALIT.US,D,20250818,000000,3.705,3.9,3.68,3.9,10527773,0
+ALIT.US,D,20250819,000000,3.92,3.9554,3.835,3.85,7405735,0
+ALIT.US,D,20250820,000000,3.84,3.9,3.79,3.81,6220216,0
+ALIT.US,D,20250821,000000,3.78,3.85,3.75,3.76,5624686,0
+ALIT.US,D,20250822,000000,3.829,3.955,3.7848,3.87,10194339,0
+ALIT.US,D,20250825,000000,3.86,3.87,3.8,3.81,5281940,0
+ALIT.US,D,20250826,000000,3.8,3.865,3.795,3.84,6770226,0
+ALIT.US,D,20250827,000000,3.845,3.93,3.82,3.91,6580110,0
+ALIT.US,D,20250828,000000,3.91,3.94,3.86,3.89,5519155,0
+ALIT.US,D,20250829,000000,3.935,4.007,3.85,3.88,5679198,0
+ALIT.US,D,20250902,000000,3.77,4.145,3.75,3.93,22144407,0
+ALIT.US,D,20250903,000000,3.885,3.99,3.88,3.92,8558324,0
+ALIT.US,D,20250904,000000,3.905,3.945,3.735,3.82,8552147,0
+ALIT.US,D,20250905,000000,3.83,3.8994,3.73,3.78,6305739,0
+ALIT.US,D,20250908,000000,3.8,3.8,3.66,3.75,6223028,0
+ALIT.US,D,20250909,000000,3.73,3.75,3.66,3.71,5156669,0
+ALIT.US,D,20250910,000000,3.71,3.71,3.56,3.58,7105254,0
+ALIT.US,D,20250911,000000,3.55,3.78,3.55,3.77,5713281,0
+ALIT.US,D,20250912,000000,3.745,3.77,3.66,3.68,4119226,0
+ALIT.US,D,20250915,000000,3.69,3.7,3.565,3.59,5392732,0
+ALIT.US,D,20250916,000000,3.58,3.6,3.42,3.44,7456262,0
+ALIT.US,D,20250917,000000,3.445,3.59,3.37,3.39,11973365,0
+ALIT.US,D,20250918,000000,3.46,3.5,3.41,3.42,8436784,0
+ALIT.US,D,20250919,000000,3.435,3.4499,3.33,3.34,9965597,0
+ALIT.US,D,20250922,000000,3.3,3.365,3.275,3.33,7917761,0
+ALIT.US,D,20250923,000000,3.34,3.35,3.16,3.16,8887173,0
+ALIT.US,D,20250924,000000,3.16,3.19,3.13,3.15,9681148,0
+ALIT.US,D,20250925,000000,3.15,3.1998,3.05,3.07,10888279,0
+ALIT.US,D,20250926,000000,3.07,3.2753,3.065,3.25,12138593,0
+ALIT.US,D,20250929,000000,3.2989,3.33,3.23,3.32,7735537,0
+ALIT.US,D,20250930,000000,3.3,3.34,3.23,3.26,7424033,0
+ALIT.US,D,20251001,000000,3.26,3.33,3.17,3.19,6629776,0
+ALIT.US,D,20251002,000000,3.2,3.26,3.17,3.21,7273387,0
+ALIT.US,D,20251003,000000,3.21,3.31,3.21,3.27,4497644,0
+ALIT.US,D,20251006,000000,3.31,3.32,3.21,3.23,3716743,0
+ALIT.US,D,20251007,000000,3.22,3.24,3.15,3.23,4912401,0
+ALIT.US,D,20251008,000000,3.26,3.385,3.18,3.18,5449429,0
+ALIT.US,D,20251009,000000,3.21,3.21,3.04,3.06,23772480,0
+ALIT.US,D,20251010,000000,3.06,3.1,2.98,3.04,9965258,0
+ALIT.US,D,20251013,000000,3.0701,3.11,3.03,3.1,6002176,0
+ALIT.US,D,20251014,000000,3.05,3.12,3.035,3.08,4950328,0
+ALIT.US,D,20251015,000000,3.1,3.12,2.98,3.01,9546035,0
+ALIT.US,D,20251016,000000,3.02,3.03,2.96,2.98,5553578,0
+ALIT.US,D,20251017,000000,2.96,2.99,2.91,2.97,5064092,0
+ALIT.US,D,20251020,000000,2.97,3.05,2.97,3.01,4054391,0
+ALIT.US,D,20251021,000000,3,3.14,2.98,3.1,7064059,0
+ALIT.US,D,20251022,000000,3.066,3.1,3.03,3.06,4930435,0
+ALIT.US,D,20251023,000000,3.06,3.14,3.06,3.1,6280780,0
+ALIT.US,D,20251024,000000,3.13,3.16,3.09,3.13,6178984,0
+ALIT.US,D,20251027,000000,3.155,3.2,3.06,3.08,6460770,0
+ALIT.US,D,20251028,000000,3.07,3.12,3.03,3.08,5842302,0
+ALIT.US,D,20251029,000000,3.05,3.05,2.86,2.87,6862366,0
+ALIT.US,D,20251030,000000,2.84,2.865,2.78,2.8,9044552,0
+ALIT.US,D,20251031,000000,2.9,2.9,2.765,2.88,13499969,0
+ALIT.US,D,20251103,000000,2.86,2.8699,2.69,2.75,10537990,0
+ALIT.US,D,20251104,000000,2.7,2.76,2.63,2.7,10120559,0
+ALIT.US,D,20251105,000000,2.53,2.85,2.39,2.51,31736744,0
+ALIT.US,D,20251106,000000,2.525,2.57,2.36,2.39,10523615,0
+ALIT.US,D,20251107,000000,2.37,2.42,2.25,2.35,16433304,0
+ALIT.US,D,20251110,000000,2.37,2.41,2.24,2.27,20664584,0
+ALIT.US,D,20251111,000000,2.28,2.36,2.26,2.31,11061005,0
+ALIT.US,D,20251112,000000,2.31,2.3696,2.23,2.31,15013430,0
+ALIT.US,D,20251113,000000,2.3,2.4,2.27,2.27,12776121,0
+ALIT.US,D,20251114,000000,2.26,2.29,2.195,2.28,7323607,0
+ALIT.US,D,20251117,000000,2.26,2.26,2.12,2.14,11282514,0
+ALIT.US,D,20251118,000000,2.12,2.1377,2.01,2.03,17394049,0
+ALIT.US,D,20251119,000000,2.015,2.02,1.935,2.01,17304453,0
+ALIT.US,D,20251120,000000,2.03,2.05,1.945,1.96,7009129,0
+ALIT.US,D,20251121,000000,1.96,2.035,1.95,1.98,13227776,0
+ALIT.US,D,20251124,000000,1.96,2.155,1.89,2.13,20211332,0
+ALIT.US,D,20251125,000000,2.15,2.26,2.15,2.24,16274948,0
+ALIT.US,D,20251126,000000,2.27,2.405,2.26,2.33,11062656,0
+ALIT.US,D,20251128,000000,2.34,2.35,2.29,2.31,5770719,0
+ALIT.US,D,20251201,000000,2.39,2.47,2.32,2.36,19673277,0
+ALIT.US,D,20251202,000000,2.37,2.375,2.22,2.23,11521783,0
+ALIT.US,D,20251203,000000,2.23,2.255,2.14,2.17,23294812,0
+ALIT.US,D,20251204,000000,2.2,2.23,2.1,2.16,23243561,0
+ALIT.US,D,20251205,000000,2.19,2.2,2,2.04,19552443,0
+ALIT.US,D,20251208,000000,2.09,2.11,2.025,2.1,19316493,0
+ALIT.US,D,20251209,000000,2.1,2.1699,2.09,2.12,7761321,0
+ALIT.US,D,20251210,000000,2.12,2.15,2.09,2.11,11207849,0
+ALIT.US,D,20251211,000000,2.125,2.16,2.11,2.13,6128415,0
+ALIT.US,D,20251212,000000,2.14,2.18,2.1,2.11,9900335,0
+ALIT.US,D,20251215,000000,2.125,2.135,2.045,2.06,12262031,0
+ALIT.US,D,20251216,000000,2.05,2.09,2,2.06,34141638,0
+ALIT.US,D,20251217,000000,2.07,2.17,2.055,2.12,14433836,0
+ALIT.US,D,20251218,000000,2.12,2.13,2.02,2.04,16662082,0
+ALIT.US,D,20251219,000000,2.04,2.045,1.92,1.94,26865339,0
+ALIT.US,D,20251222,000000,1.97,1.98,1.91,1.96,11046425,0
+ALIT.US,D,20251223,000000,1.955,1.98,1.89,1.97,15194660,0
+ALIT.US,D,20251224,000000,1.98,1.99,1.93,1.97,3946791,0
+ALIT.US,D,20251226,000000,1.945,1.99,1.945,1.97,4944541,0
+ALIT.US,D,20251229,000000,1.96,1.975,1.9,1.94,20230553,0
+ALIT.US,D,20251230,000000,1.95,2.01,1.94,1.97,10812769,0
+ALIT.US,D,20251231,000000,1.95,1.98,1.93,1.95,8604294,0
+ALIT.US,D,20260102,000000,1.97,2.004,1.87,1.88,10808945,0
+ALIT.US,D,20260105,000000,1.9,1.9199,1.82,1.82,11267220,0
+ALIT.US,D,20260106,000000,1.84,1.93,1.82,1.9,14867212,0
+ALIT.US,D,20260107,000000,1.905,1.94,1.75,1.75,14728430,0
+ALIT.US,D,20260108,000000,1.74,1.75,1.67,1.7,14263067,0
+ALIT.US,D,20260109,000000,1.715,1.725,1.59,1.66,11913879,0
+ALIT.US,D,20260112,000000,1.635,1.69,1.6,1.66,8148805,0
+ALIT.US,D,20260113,000000,1.6587,1.69,1.59,1.61,10626001,0
+ALIT.US,D,20260114,000000,1.61,1.66,1.58,1.58,7427874,0
+ALIT.US,D,20260115,000000,1.595,1.62,1.56,1.59,8925464,0
+ALIT.US,D,20260116,000000,1.59,1.61,1.55,1.57,7041029,0
+ALIT.US,D,20260120,000000,1.53,1.56,1.52,1.53,12115106,0
+ALIT.US,D,20260121,000000,1.54,1.61,1.53,1.56,13378136,0
+ALIT.US,D,20260122,000000,1.56,1.61,1.53,1.55,5725646,0
+ALIT.US,D,20260123,000000,1.56,1.5699,1.48,1.49,9818763,0
+ALIT.US,D,20260126,000000,1.49,1.55,1.48,1.53,7801878,0
+ALIT.US,D,20260127,000000,1.55,1.69,1.53,1.61,13850299,0
+ALIT.US,D,20260128,000000,1.63,1.6373,1.51,1.54,9892395,0
+ALIT.US,D,20260129,000000,1.56,1.575,1.5,1.53,7931850,0
+ALIT.US,D,20260130,000000,1.51,1.59,1.5,1.53,12633087,0
+ALIT.US,D,20260202,000000,1.53,1.64,1.52,1.62,20829869,0
+ALIT.US,D,20260203,000000,1.61,1.64,1.46,1.53,18190341,0
+ALIT.US,D,20260204,000000,1.53,1.6,1.52,1.59,14254676,0
+ALIT.US,D,20260205,000000,1.57,1.5986,1.52,1.55,9409721,0
+ALIT.US,D,20260206,000000,1.57,1.62,1.545,1.6,7597409,0
+ALIT.US,D,20260209,000000,1.6,1.62,1.53,1.54,5832943,0
+ALIT.US,D,20260210,000000,1.525,1.56,1.5,1.51,6237669,0
+ALIT.US,D,20260211,000000,1.53,1.53,1.36,1.42,16923313,0
+ALIT.US,D,20260212,000000,1.42,1.46,1.3,1.34,10497102,0
+ALIT.US,D,20260213,000000,1.3596,1.39,1.29,1.3,12361385,0
+ALIT.US,D,20260217,000000,1.31,1.345,1.26,1.29,10163357,0
+ALIT.US,D,20260218,000000,1.27,1.35,1.26,1.31,12966548,0
diff --git a/daily/us/nyse stocks/1/all.us.txt b/daily/us/nyse stocks/1/all.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0c873c46bc1526a4d1f208fd8bbc0cac83c49528
--- /dev/null
+++ b/daily/us/nyse stocks/1/all.us.txt	
@@ -0,0 +1,8231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALL.US,D,19930603,000000,10.3115,10.4057,10.0527,10.1842,36825233.335256,0
+ALL.US,D,19930604,000000,10.0978,10.1842,9.9272,9.9272,8226293.8864964,0
+ALL.US,D,19930607,000000,9.79973,9.88408,9.70658,9.75365,6534375.364383,0
+ALL.US,D,19930608,000000,9.75365,9.79973,9.57323,9.62227,4537590.0193758,0
+ALL.US,D,19930609,000000,9.66932,9.88408,9.66932,9.79973,2630456.2696122,0
+ALL.US,D,19930610,000000,9.75365,9.79973,9.66932,9.70658,1695039.179628,0
+ALL.US,D,19930611,000000,9.70658,9.83799,9.70658,9.70658,1718595.0447492,0
+ALL.US,D,19930614,000000,9.75365,9.79973,9.62227,9.62227,1175092.7655056,0
+ALL.US,D,19930615,000000,9.70658,9.70658,9.62227,9.66932,1468770.0935466,0
+ALL.US,D,19930616,000000,9.66932,9.70658,9.62227,9.70658,1555945.559233,0
+ALL.US,D,19930617,000000,9.70658,9.79973,9.66932,9.70658,1383667.9274441,0
+ALL.US,D,19930618,000000,9.70658,9.70658,9.57323,9.57323,1384842.7632143,0
+ALL.US,D,19930621,000000,9.57323,9.57323,9.40752,9.49086,1366884.7049876,0
+ALL.US,D,19930622,000000,9.49086,9.62227,9.49086,9.62227,1036778.2896666,0
+ALL.US,D,19930623,000000,9.62227,9.70658,9.57323,9.57323,1267344.9086782,0
+ALL.US,D,19930624,000000,9.57323,9.75365,9.44674,9.75365,2150320.6749,0
+ALL.US,D,19930625,000000,9.88408,9.9272,9.75365,9.88408,1605650.6986453,0
+ALL.US,D,19930628,000000,9.83799,10.0527,9.83799,10.0527,1641169.0842389,0
+ALL.US,D,19930629,000000,10.0154,10.0527,9.79973,9.96835,774720.56497148,0
+ALL.US,D,19930630,000000,10.0527,10.1459,10.0154,10.0527,1661472.734715,0
+ALL.US,D,19930701,000000,10.1842,10.2293,9.9272,10.2293,1859244.9146106,0
+ALL.US,D,19930702,000000,10.0154,10.0154,9.9272,9.96835,700812.99283538,0
+ALL.US,D,19930706,000000,10.0154,10.0978,9.9272,9.9272,805168.39201533,0
+ALL.US,D,19930707,000000,9.88408,9.96835,9.83799,9.88408,1084659.9860605,0
+ALL.US,D,19930708,000000,9.9272,10.0527,9.88408,10.0154,1033521.9957306,0
+ALL.US,D,19930709,000000,10.0978,10.1459,9.88408,9.88408,1126295.2683117,0
+ALL.US,D,19930712,000000,9.96835,9.96835,9.66932,9.79973,1131115.9702958,0
+ALL.US,D,19930713,000000,9.83799,10.0154,9.83799,9.9272,849016.68956281,0
+ALL.US,D,19930714,000000,9.9272,10.1459,9.9272,10.1459,1174699.1139367,0
+ALL.US,D,19930715,000000,10.1459,10.1842,10.0978,10.1842,803741.66003401,0
+ALL.US,D,19930716,000000,10.3115,10.444,10.2293,10.3586,1685154.0380305,0
+ALL.US,D,19930719,000000,10.4057,10.5282,10.3586,10.5282,1685023.5007227,0
+ALL.US,D,19930720,000000,10.9215,10.9215,10.6224,10.6224,2587778.7285441,0
+ALL.US,D,19930721,000000,10.7068,10.7068,10.3586,10.3586,1157394.7620718,0
+ALL.US,D,19930722,000000,10.4057,10.4057,10.2293,10.2754,712525.65674209,0
+ALL.US,D,19930723,000000,10.2754,10.444,10.2754,10.3586,689880.49330732,0
+ALL.US,D,19930726,000000,10.4057,10.5734,10.3586,10.5734,644078.21543373,0
+ALL.US,D,19930727,000000,10.5734,10.792,10.5734,10.5734,612982.80096447,0
+ALL.US,D,19930728,000000,10.5734,10.6224,10.4931,10.5282,225230.90655535,0
+ALL.US,D,19930729,000000,10.444,10.6607,10.4057,10.5734,696391.04153373,0
+ALL.US,D,19930730,000000,10.5734,10.792,10.5734,10.792,827027.27213517,0
+ALL.US,D,19930802,000000,10.792,10.8824,10.7068,10.7499,691058.38854565,0
+ALL.US,D,19930803,000000,10.792,10.9686,10.792,10.8824,856177.88468278,0
+ALL.US,D,19930804,000000,10.9215,11.0127,10.7499,10.8363,489372.12906162,0
+ALL.US,D,19930805,000000,10.8824,10.8824,10.5734,10.5734,592430.31374533,0
+ALL.US,D,19930806,000000,10.7068,10.8363,10.7068,10.7499,467255.23379434,0
+ALL.US,D,19930809,000000,10.7499,10.792,10.6607,10.7499,320088.69677028,0
+ALL.US,D,19930810,000000,10.7499,10.8363,10.6224,10.6224,1046535.9534245,0
+ALL.US,D,19930811,000000,10.7068,10.7068,10.5282,10.5734,219507.66146658,0
+ALL.US,D,19930812,000000,10.5734,10.5734,10.4057,10.4931,322820.80182958,0
+ALL.US,D,19930813,000000,10.5282,10.5282,10.4057,10.4057,244099.66646844,0
+ALL.US,D,19930816,000000,10.3586,10.444,10.2754,10.3115,694696.09617779,0
+ALL.US,D,19930817,000000,10.3115,10.4931,10.3115,10.4057,695740.39464018,0
+ALL.US,D,19930818,000000,10.444,10.5282,10.444,10.5282,526848.57427222,0
+ALL.US,D,19930819,000000,10.5282,10.8363,10.5282,10.8363,560283.46205466,0
+ALL.US,D,19930820,000000,10.792,11.0971,10.792,11.0971,1923789.4943803,0
+ALL.US,D,19930823,000000,11.1382,11.1382,11.0127,11.0971,554947.74959843,0
+ALL.US,D,19930824,000000,11.0127,11.1382,11.0127,11.052,494318.2692399,0
+ALL.US,D,19930825,000000,11.0127,11.0971,11.0127,11.0127,618841.68247462,0
+ALL.US,D,19930826,000000,11.052,11.0971,10.9215,11.0971,469204.11500685,0
+ALL.US,D,19930827,000000,11.0971,11.1382,11.052,11.0971,205976.65365516,0
+ALL.US,D,19930830,000000,11.0127,11.052,10.792,10.8363,615328.39321397,0
+ALL.US,D,19930831,000000,10.7499,10.8363,10.7068,10.7499,383848.0130478,0
+ALL.US,D,19930901,000000,10.8824,11.052,10.8824,11.052,231219.30555058,0
+ALL.US,D,19930902,000000,11.0127,11.0971,10.9215,10.9686,443831.94562636,0
+ALL.US,D,19930903,000000,10.9686,11.1382,10.9686,11.052,358083.21192119,0
+ALL.US,D,19930907,000000,11.1382,11.3579,11.0971,11.1813,567964.7667604,0
+ALL.US,D,19930908,000000,11.0971,11.0971,10.9686,11.0127,889872.82725811,0
+ALL.US,D,19930909,000000,10.9215,11.1382,10.9215,11.052,406876.62982424,0
+ALL.US,D,19930910,000000,11.0971,11.1813,11.0971,11.1382,432379.33651253,0
+ALL.US,D,19930913,000000,11.1382,11.1813,11.052,11.0971,224192.72702927,0
+ALL.US,D,19930914,000000,11.1382,11.3579,11.0971,11.3579,294845.02505214,0
+ALL.US,D,19930915,000000,11.1813,11.1813,11.052,11.1382,389833.35257487,0
+ALL.US,D,19930916,000000,11.0971,11.1813,11.0127,11.1813,262446.27715034,0
+ALL.US,D,19930917,000000,11.0971,11.1813,11.0127,11.1813,326337.15055839,0
+ALL.US,D,19930920,000000,11.1382,11.1382,11.0127,11.0971,369147.26857978,0
+ALL.US,D,19930921,000000,11.052,11.052,10.8824,11.0127,531013.53024914,0
+ALL.US,D,19930922,000000,11.0127,11.1382,11.0127,11.0971,615328.39321397,0
+ALL.US,D,19930923,000000,11.0127,11.2274,11.0127,11.2274,451247.07660291,0
+ALL.US,D,19930924,000000,11.1813,11.2274,11.1382,11.1382,698863.09180015,0
+ALL.US,D,19930927,000000,11.2274,11.4921,11.2274,11.4413,745570.97224658,0
+ALL.US,D,19930928,000000,11.4413,11.5726,11.3579,11.5295,721629.61413828,0
+ALL.US,D,19930929,000000,11.4413,11.5295,11.2274,11.2657,395427.08017856,0
+ALL.US,D,19930930,000000,11.3176,11.3176,11.0127,11.0127,569525.09551767,0
+ALL.US,D,19931001,000000,11.0971,11.2274,11.0127,11.2274,263354.93919134,0
+ALL.US,D,19931004,000000,11.2274,11.3579,11.1813,11.2274,279362.07656006,0
+ALL.US,D,19931005,000000,11.2274,11.4921,11.2274,11.4921,269604.41280217,0
+ALL.US,D,19931006,000000,11.4413,11.4921,11.3176,11.4413,358604.34132966,0
+ALL.US,D,19931007,000000,11.3961,11.5295,11.3961,11.3961,286910.80431255,0
+ALL.US,D,19931008,000000,11.5726,11.6099,11.3579,11.4413,260497.39593783,0
+ALL.US,D,19931011,000000,11.4921,11.5726,11.4413,11.5295,182295.35033973,0
+ALL.US,D,19931012,000000,11.5295,11.7079,11.5295,11.5295,505901.41566153,0
+ALL.US,D,19931013,000000,11.5295,11.6099,11.4921,11.5726,156405.11101891,0
+ALL.US,D,19931014,000000,11.6099,11.8757,11.6099,11.7873,431472.71411697,0
+ALL.US,D,19931015,000000,11.7442,11.7442,11.5726,11.6589,375001.05097635,0
+ALL.US,D,19931018,000000,11.7079,11.7442,11.6099,11.6589,286126.56064305,0
+ALL.US,D,19931019,000000,11.7079,11.7079,11.4413,11.4413,349754.31979006,0
+ALL.US,D,19931020,000000,11.3579,11.5295,11.0127,11.2657,363682.03863847,0
+ALL.US,D,19931021,000000,11.2657,11.6589,11.2274,11.4413,775108.097604,0
+ALL.US,D,19931022,000000,11.4921,11.6589,11.3579,11.4921,340519.82508608,0
+ALL.US,D,19931025,000000,11.3579,11.3961,11.0971,11.1813,471285.5731726,0
+ALL.US,D,19931026,000000,11.2274,11.2274,11.0971,11.1813,317614.60685842,0
+ALL.US,D,19931027,000000,11.2274,11.2274,10.9215,10.9215,323867.1399374,0
+ALL.US,D,19931028,000000,10.6607,11.0127,10.5282,10.9215,525413.68370916,0
+ALL.US,D,19931029,000000,10.8824,10.8824,10.792,10.8824,525285.1860468,0
+ALL.US,D,19931101,000000,10.8363,11.1382,10.8363,11.0971,119709.85000967,0
+ALL.US,D,19931102,000000,11.052,11.052,10.7499,10.8363,620398.95176374,0
+ALL.US,D,19931103,000000,10.4931,10.6607,10.2754,10.5282,893776.70861944,0
+ALL.US,D,19931104,000000,10.5734,10.6224,10.444,10.4931,529580.67933152,0
+ALL.US,D,19931105,000000,10.5734,10.5734,10.4057,10.4057,456058.60018252,0
+ALL.US,D,19931108,000000,10.4057,10.5734,10.3115,10.4931,636404.04948702,0
+ALL.US,D,19931109,000000,10.6607,10.6607,10.5282,10.5734,710053.60647566,0
+ALL.US,D,19931110,000000,10.5734,10.5734,10.3586,10.4057,768606.72778204,0
+ALL.US,D,19931111,000000,10.4057,10.4057,10.2754,10.2754,382154.08751458,0
+ALL.US,D,19931112,000000,10.3586,10.3586,10.1459,10.2754,354570.94248326,0
+ALL.US,D,19931115,000000,10.2754,10.2754,10.0978,10.1842,671143.29052473,0
+ALL.US,D,19931116,000000,10.1459,10.1842,10.0154,10.1459,522679.53900442,0
+ALL.US,D,19931117,000000,10.0978,10.1842,10.0978,10.0978,206108.21078567,0
+ALL.US,D,19931118,000000,10.0978,10.2754,10.0527,10.1459,718378.41931593,0
+ALL.US,D,19931119,000000,10.1459,10.1459,9.57323,9.9272,1118361.0475721,0
+ALL.US,D,19931122,000000,9.9272,9.96835,9.75365,9.79973,306035.53972766,0
+ALL.US,D,19931123,000000,9.88408,10.0154,9.83799,9.96835,340519.82508608,0
+ALL.US,D,19931124,000000,10.0154,10.3586,10.0154,10.2754,308900.22174019,0
+ALL.US,D,19931126,000000,10.3586,10.4057,10.2754,10.3115,64931.092579554,0
+ALL.US,D,19931129,000000,10.4057,10.444,10.3115,10.3115,241240.08356949,0
+ALL.US,D,19931130,000000,10.3115,10.3115,10.0527,10.2293,259974.22688393,0
+ALL.US,D,19931201,000000,10.3115,10.3586,10.1842,10.2754,218466.42247234,0
+ALL.US,D,19931202,000000,10.1459,10.2754,10.0978,10.2754,153150.85672842,0
+ALL.US,D,19931203,000000,10.2293,10.2754,9.88408,10.0527,500952.2160151,0
+ALL.US,D,19931206,000000,9.96835,10.0527,9.88408,9.96835,231871.99208956,0
+ALL.US,D,19931207,000000,10.0527,10.0978,9.75365,9.79973,581885.34684979,0
+ALL.US,D,19931208,000000,9.79973,10.1842,9.79973,10.0978,270514.09466588,0
+ALL.US,D,19931209,000000,10.0154,10.0527,9.96835,10.0527,282353.21658952,0
+ALL.US,D,19931210,000000,10.0154,10.0154,9.83799,9.9272,339479.60591457,0
+ALL.US,D,19931213,000000,9.9272,9.96835,9.88408,9.88408,553265.04211509,0
+ALL.US,D,19931214,000000,9.9272,10.0527,9.9272,9.9272,437974.08393892,0
+ALL.US,D,19931215,000000,9.9272,9.96835,9.83799,9.9272,534653.27752673,0
+ALL.US,D,19931216,000000,9.83799,10.0527,9.83799,10.0154,265307.89969472,0
+ALL.US,D,19931217,000000,10.0978,10.2293,10.0527,10.1842,180860.45977667,0
+ALL.US,D,19931220,000000,10.2293,10.3115,10.1459,10.2754,259065.56484293,0
+ALL.US,D,19931221,000000,10.3115,10.3586,10.2754,10.3586,208319.18643649,0
+ALL.US,D,19931222,000000,10.3115,10.4057,10.2293,10.2293,255289.16132124,0
+ALL.US,D,19931223,000000,10.2293,10.3586,10.2293,10.3115,494183.65264124,0
+ALL.US,D,19931227,000000,10.2754,10.3586,10.1842,10.1842,190884.29726374,0
+ALL.US,D,19931228,000000,10.2293,10.2293,10.0154,10.2293,228230.20516655,0
+ALL.US,D,19931229,000000,10.1842,10.4057,10.1842,10.4057,283919.66428309,0
+ALL.US,D,19931230,000000,10.3586,10.444,10.2754,10.3115,194787.15880236,0
+ALL.US,D,19931231,000000,10.3586,10.3586,10.2293,10.2293,93165.904327147,0
+ALL.US,D,19940103,000000,10.2293,10.2754,10.0978,10.2754,312803.08327881,0
+ALL.US,D,19940104,000000,10.2293,10.2293,10.0154,10.1459,274807.54830518,0
+ALL.US,D,19940105,000000,10.1459,10.1459,9.96835,10.0978,364718.17851911,0
+ALL.US,D,19940106,000000,10.0527,10.1459,9.88408,9.96835,340125.15369453,0
+ALL.US,D,19940107,000000,9.9272,10.0154,9.79973,9.9272,257501.15679478,0
+ALL.US,D,19940110,000000,9.88408,10.0154,9.83799,9.96835,284698.80883901,0
+ALL.US,D,19940111,000000,9.9272,9.9272,9.75365,9.83799,276628.95167803,0
+ALL.US,D,19940112,000000,9.88408,9.96835,9.79973,9.9272,402977.84757649,0
+ALL.US,D,19940113,000000,9.9272,10.0978,9.9272,10.0154,364330.64588659,0
+ALL.US,D,19940114,000000,9.96835,10.3586,9.96835,10.2754,319050.5172442,0
+ALL.US,D,19940117,000000,9.96835,10.2293,9.83799,9.9272,576032.58427594,0
+ALL.US,D,19940118,000000,9.96835,10.2293,9.96835,9.96835,909131.15944916,0
+ALL.US,D,19940119,000000,9.9272,10.0154,9.83799,9.96835,217167.16833067,0
+ALL.US,D,19940120,000000,9.96835,10.0154,9.88408,9.9272,365239.30792759,0
+ALL.US,D,19940121,000000,9.9272,10.0154,9.83799,10.0154,519173.38850279,0
+ALL.US,D,19940124,000000,9.88408,10.0978,9.88408,10.0527,466603.56707806,0
+ALL.US,D,19940125,000000,10.0527,10.0978,9.9272,9.96835,240067.28744474,0
+ALL.US,D,19940126,000000,9.96835,10.0978,9.96835,9.96835,636665.12410262,0
+ALL.US,D,19940127,000000,9.88408,10.0527,9.88408,10.0154,270906.72641199,0
+ALL.US,D,19940128,000000,9.96835,10.0154,9.83799,9.88408,321394.06984825,0
+ALL.US,D,19940131,000000,9.88408,9.9272,9.83799,9.88408,363424.02349102,0
+ALL.US,D,19940201,000000,9.79973,9.88408,9.79973,9.88408,358860.31683168,0
+ALL.US,D,19940202,000000,9.70658,9.75365,9.19248,9.70658,2099057.246376,0
+ALL.US,D,19940203,000000,9.70658,9.88408,9.57323,9.66932,1112894.797808,0
+ALL.US,D,19940204,000000,9.70658,9.70658,9.40752,9.40752,1012313.7625044,0
+ALL.US,D,19940207,000000,9.36044,9.53793,9.32319,9.44674,1135533.8423065,0
+ALL.US,D,19940208,000000,9.36044,9.62227,9.36044,9.62227,937887.10060524,0
+ALL.US,D,19940209,000000,9.57323,9.62227,9.49086,9.53793,73254.885597102,0
+ALL.US,D,19940210,000000,9.49086,9.49086,9.19248,9.19248,226537.29945603,0
+ALL.US,D,19940211,000000,9.19248,9.32319,9.19248,9.23013,140917.06341324,0
+ALL.US,D,19940214,000000,9.19248,9.32319,9.19248,9.27612,533747.67495388,0
+ALL.US,D,19940215,000000,9.23013,9.23013,9.09913,9.09913,657875.39697433,0
+ALL.US,D,19940216,000000,9.23013,9.23013,9.09913,9.14502,341038.91484912,0
+ALL.US,D,19940217,000000,9.01529,9.01529,8.67004,8.96744,1528106.4386997,0
+ALL.US,D,19940218,000000,8.96744,9.14502,8.88478,9.09913,399070.90674701,0
+ALL.US,D,19940222,000000,9.09913,9.09913,8.96744,9.06275,402190.54443884,0
+ALL.US,D,19940223,000000,9.09913,9.23013,9.09913,9.14502,348066.51319314,0
+ALL.US,D,19940224,000000,9.14502,9.27612,9.06275,9.23013,353268.62887343,0
+ALL.US,D,19940225,000000,9.23013,9.27612,9.09913,9.09913,308507.58999408,0
+ALL.US,D,19940228,000000,9.14502,9.14502,8.9295,9.01529,481826.46077727,0
+ALL.US,D,19940301,000000,8.9295,8.9295,8.7171,8.75349,1476703.2944635,0
+ALL.US,D,19940302,000000,8.67004,8.67004,8.49304,8.58404,1514956.8445845,0
+ALL.US,D,19940303,000000,8.6216,8.67004,8.49304,8.53844,1482685.5745223,0
+ALL.US,D,19940304,000000,8.58404,8.7982,8.58404,8.75349,1631936.6291803,0
+ALL.US,D,19940307,000000,8.75349,8.75349,8.6216,8.6216,976011.13324123,0
+ALL.US,D,19940308,000000,8.67004,8.7171,8.45402,8.49304,1220634.9885863,0
+ALL.US,D,19940309,000000,8.49304,8.49304,8.10768,8.23918,4621649.9266612,0
+ALL.US,D,19940310,000000,8.32253,8.45402,8.27634,8.45402,1851183.2160313,0
+ALL.US,D,19940311,000000,8.36165,8.7171,8.36165,8.58404,1400978.3982454,0
+ALL.US,D,19940314,000000,8.58404,8.6216,8.53844,8.53844,524247.00652072,0
+ALL.US,D,19940315,000000,8.58404,8.67004,8.53844,8.67004,1224276.7755094,0
+ALL.US,D,19940316,000000,8.67004,8.7171,8.58404,8.58404,375785.29464585,0
+ALL.US,D,19940317,000000,8.58404,8.6216,8.45402,8.45402,749087.32097539,0
+ALL.US,D,19940318,000000,8.45402,8.49304,8.45402,8.49304,786300.65192495,0
+ALL.US,D,19940321,000000,8.32253,8.36165,8.14583,8.32253,1317180.5853982,0
+ALL.US,D,19940322,000000,8.36165,8.40784,8.1923,8.23918,1065921.7634552,0
+ALL.US,D,19940323,000000,8.32253,8.32253,8.10768,8.10768,1738113.4317331,0
+ALL.US,D,19940324,000000,8.10768,8.1923,8.10768,8.1923,1352567.4138612,0
+ALL.US,D,19940325,000000,8.14583,8.1923,7.97697,8.0617,1034047.20443,0
+ALL.US,D,19940328,000000,8.0617,8.23918,8.0617,8.23918,2155917.4619719,0
+ALL.US,D,19940329,000000,8.1923,8.32253,8.14583,8.32253,391261.10437891,0
+ALL.US,D,19940330,000000,8.27634,8.40784,8.1923,8.27634,730742.74993892,0
+ALL.US,D,19940331,000000,8.27634,8.6216,8.27634,8.32253,1104302.7914159,0
+ALL.US,D,19940404,000000,8.23918,8.23918,8.10768,8.14583,242667.83537353,0
+ALL.US,D,19940405,000000,8.14583,8.23918,8.10768,8.10768,567964.7667604,0
+ALL.US,D,19940406,000000,8.14583,8.1923,8.01571,8.1923,454369.77376288,0
+ALL.US,D,19940407,000000,8.14583,8.1923,8.0617,8.14583,327112.21582343,0
+ALL.US,D,19940408,000000,8.1923,8.23918,8.0617,8.0617,493665.58270091,0
+ALL.US,D,19940411,000000,8.10768,8.1923,7.93119,8.1923,902499.25231941,0
+ALL.US,D,19940412,000000,8.27634,8.32253,8.1923,8.27634,493537.08503855,0
+ALL.US,D,19940413,000000,8.32253,8.36165,8.23918,8.36165,490803.96015653,0
+ALL.US,D,19940414,000000,8.32253,8.45402,8.23918,8.40784,239158.62540374,0
+ALL.US,D,19940415,000000,8.45402,8.49304,8.32253,8.32253,211053.33114123,0
+ALL.US,D,19940418,000000,8.40784,8.49304,8.32253,8.36165,376690.89721869,0
+ALL.US,D,19940419,000000,8.40784,8.45402,8.27634,8.32253,476749.7832912,0
+ALL.US,D,19940420,000000,8.1923,8.1923,7.93119,7.97697,1562452.0281687,0
+ALL.US,D,19940421,000000,7.97697,8.01571,7.84665,7.93119,364718.17851911,0
+ALL.US,D,19940422,000000,7.97697,8.14583,7.97697,8.14583,1575982.0161573,0
+ALL.US,D,19940425,000000,8.23918,8.36165,8.1923,8.32253,271817.42809842,0
+ALL.US,D,19940426,000000,8.36165,8.40784,8.27634,8.27634,196353.60649593,0
+ALL.US,D,19940428,000000,8.36165,8.45402,8.1923,8.32253,415334.01961773,0
+ALL.US,D,19940429,000000,8.27634,8.40784,8.27634,8.27634,249694.41389484,0
+ALL.US,D,19940502,000000,8.27634,8.27634,8.0617,8.14583,449819.32479887,0
+ALL.US,D,19940503,000000,8.1923,8.1923,8.10768,8.14583,124651.91089708,0
+ALL.US,D,19940504,000000,8.1923,8.36165,8.10768,8.36165,273381.83614657,0
+ALL.US,D,19940505,000000,8.40784,8.6216,8.36165,8.58404,245788.49288807,0
+ALL.US,D,19940506,000000,8.49304,8.84674,8.45402,8.75349,595548.93161444,0
+ALL.US,D,19940509,000000,8.75349,8.7982,8.67004,8.7171,225885.63273977,0
+ALL.US,D,19940510,000000,8.7982,8.7982,8.40784,8.45402,870225.94261181,0
+ALL.US,D,19940511,000000,8.45402,8.58404,8.40784,8.53844,184899.97755938,0
+ALL.US,D,19940512,000000,8.58404,8.58404,8.36165,8.40784,409091.68476593,0
+ALL.US,D,19940513,000000,8.40784,8.45402,8.32253,8.45402,150936.82160945,0
+ALL.US,D,19940516,000000,8.40784,8.49304,8.40784,8.49304,101884.36873624,0
+ALL.US,D,19940517,000000,8.45402,8.58404,8.45402,8.53844,138839.68453836,0
+ALL.US,D,19940518,000000,8.6216,8.6216,8.53844,8.53844,191662.42199694,0
+ALL.US,D,19940519,000000,8.53844,8.6216,8.45402,8.53844,634322.59132127,0
+ALL.US,D,19940520,000000,8.58404,8.6216,8.53844,8.58404,214434.04344866,0
+ALL.US,D,19940523,000000,8.67004,8.67004,8.45402,8.49304,244880.8506698,0
+ALL.US,D,19940524,000000,8.6216,8.6216,8.49304,8.49304,252424.47930871,0
+ALL.US,D,19940525,000000,8.53844,8.53844,8.36165,8.40784,642393.46830497,0
+ALL.US,D,19940526,000000,8.53844,8.53844,8.40784,8.45402,255032.16599652,0
+ALL.US,D,19940527,000000,8.49304,8.6216,8.45402,8.6216,236419.38158542,0
+ALL.US,D,19940531,000000,8.58404,9.19248,8.53844,9.09913,745960.54452453,0
+ALL.US,D,19940601,000000,9.06275,9.06275,8.84674,8.96744,268954.78573133,0
+ALL.US,D,19940602,000000,8.9295,9.06275,8.88478,8.96744,573948.06664204,0
+ALL.US,D,19940603,000000,8.9295,8.9295,8.7982,8.7982,198557.44338774,0
+ALL.US,D,19940606,000000,8.84674,9.06275,8.7982,9.06275,376427.78295766,0
+ALL.US,D,19940607,000000,9.06275,9.19248,9.01529,9.09913,119835.28820388,0
+ALL.US,D,19940608,000000,9.09913,9.14502,9.06275,9.06275,167721.06388864,0
+ALL.US,D,19940609,000000,9.06275,9.14502,9.01529,9.09913,88477.779296313,0
+ALL.US,D,19940610,000000,9.14502,9.14502,9.09913,9.14502,56990.752903661,0
+ALL.US,D,19940613,000000,9.14502,9.14502,9.01529,9.01529,124134.86077948,0
+ALL.US,D,19940614,000000,9.01529,9.01529,8.84674,8.88478,74557.19920693,0
+ALL.US,D,19940615,000000,8.9295,8.9295,8.67004,8.75349,129985.58370789,0
+ALL.US,D,19940616,000000,8.7171,8.88478,8.67004,8.67004,172536.66675912,0
+ALL.US,D,19940617,000000,8.75349,8.75349,8.58404,8.67004,157963.40013075,0
+ALL.US,D,19940620,000000,8.67004,8.67004,8.58404,8.58404,136492.05264344,0
+ALL.US,D,19940621,000000,8.58404,8.58404,8.32253,8.32253,185419.06732242,0
+ALL.US,D,19940622,000000,8.36165,8.40784,8.32253,8.40784,364065.49198012,0
+ALL.US,D,19940623,000000,8.40784,8.49304,8.40784,8.40784,374478.90174515,0
+ALL.US,D,19940624,000000,8.36165,8.40784,8.32253,8.36165,97324.74136777,0
+ALL.US,D,19940627,000000,8.32253,8.32253,8.1923,8.1923,121532.27320525,0
+ALL.US,D,19940628,000000,8.23918,8.23918,8.10768,8.1923,44239.909470873,0
+ALL.US,D,19940629,000000,8.23918,8.23918,8.14583,8.1923,266219.62120388,0
+ALL.US,D,19940630,000000,8.1923,8.23918,8.14583,8.23918,183984.17675937,0
+ALL.US,D,19940701,000000,8.27634,8.27634,8.1923,8.27634,90824.391368523,0
+ALL.US,D,19940705,000000,8.23918,8.45402,8.23918,8.45402,354570.94248326,0
+ALL.US,D,19940706,000000,8.49304,8.53844,8.45402,8.49304,154057.47912399,0
+ALL.US,D,19940707,000000,8.45402,8.6216,8.40784,8.58404,181387.70812145,0
+ALL.US,D,19940708,000000,8.53844,8.58404,8.32253,8.32253,426138.02148344,0
+ALL.US,D,19940711,000000,8.36165,8.36165,8.23918,8.32253,275722.32928248,0
+ALL.US,D,19940712,000000,8.36165,8.36165,8.32253,8.32253,172927.2588598,0
+ALL.US,D,19940713,000000,8.32253,8.49304,8.32253,8.40784,219116.04954319,0
+ALL.US,D,19940714,000000,8.45402,8.67004,8.45402,8.58404,126084.7618147,0
+ALL.US,D,19940715,000000,8.58404,8.58404,8.45402,8.45402,67400.083377824,0
+ALL.US,D,19940718,000000,8.49304,8.49304,8.40784,8.45402,87440.619592949,0
+ALL.US,D,19940719,000000,8.49304,8.49304,8.23918,8.32253,177479.74746925,0
+ALL.US,D,19940720,000000,8.49304,8.7171,8.49304,8.7171,628597.30658707,0
+ALL.US,D,19940721,000000,9.01529,9.14502,8.96744,9.06275,840038.17036083,0
+ALL.US,D,19940722,000000,9.09913,9.27612,8.75349,8.96744,1000211.5263197,0
+ALL.US,D,19940725,000000,8.96744,9.01529,8.88478,9.01529,344031.0747013,0
+ALL.US,D,19940726,000000,9.06275,9.06275,8.9295,8.96744,197390.7661993,0
+ALL.US,D,19940727,000000,8.96744,8.96744,8.84674,8.84674,228488.22031398,0
+ALL.US,D,19940728,000000,8.88478,8.88478,8.6216,8.6216,282225.73874987,0
+ALL.US,D,19940729,000000,8.67004,8.7171,8.53844,8.67004,95898.009386448,0
+ALL.US,D,19940801,000000,8.67004,8.7982,8.67004,8.7171,358604.34132966,0
+ALL.US,D,19940802,000000,8.7171,8.75349,8.6216,8.6216,189712.52096172,0
+ALL.US,D,19940803,000000,8.58404,8.7982,8.53844,8.75349,519036.7322587,0
+ALL.US,D,19940804,000000,8.88478,8.88478,8.7982,8.7982,75208.865923201,0
+ALL.US,D,19940805,000000,8.7982,8.88478,8.75349,8.88478,365894.03411201,0
+ALL.US,D,19940808,000000,8.88478,8.96744,8.84674,8.96744,116065.0036185,0
+ALL.US,D,19940809,000000,8.96744,8.96744,8.9295,8.96744,82365.981752307,0
+ALL.US,D,19940810,000000,8.9295,9.01529,8.9295,8.9295,179566.30474858,0
+ALL.US,D,19940811,000000,8.96744,8.96744,8.75349,8.7982,513317.5664608,0
+ALL.US,D,19940812,000000,8.7982,8.7982,8.7171,8.7982,121143.72075002,0
+ALL.US,D,19940815,000000,8.7982,8.7982,8.75349,8.7982,72606.278348982,0
+ALL.US,D,19940816,000000,8.7982,8.84674,8.75349,8.75349,157700.28586972,0
+ALL.US,D,19940817,000000,8.84674,8.88478,8.7982,8.84674,72473.70139575,0
+ALL.US,D,19940818,000000,8.84674,8.84674,8.75349,8.75349,296278.89579248,0
+ALL.US,D,19940819,000000,8.67004,8.7171,8.53844,8.58404,648764.30081913,0
+ALL.US,D,19940822,000000,8.6216,8.6216,8.49304,8.58404,284825.26685595,0
+ALL.US,D,19940823,000000,8.6216,8.7982,8.6216,8.7982,300702.88673958,0
+ALL.US,D,19940824,000000,8.75349,8.9295,8.75349,8.84674,106695.89231585,0
+ALL.US,D,19940825,000000,8.84674,8.9295,8.84674,8.9295,117626.35219849,0
+ALL.US,D,19940826,000000,9.01529,9.23013,9.01529,9.23013,293024.64150199,0
+ALL.US,D,19940829,000000,9.23013,9.27612,9.19248,9.23013,226275.20501773,0
+ALL.US,D,19940830,000000,9.23013,9.27612,9.06275,9.06275,267002.84505066,0
+ALL.US,D,19940831,000000,9.14502,9.14502,9.01529,9.01529,256594.53439922,0
+ALL.US,D,19940901,000000,9.01529,9.19248,8.96744,9.14502,197772.17989552,0
+ALL.US,D,19940902,000000,9.09913,9.19248,9.06275,9.09913,72864.293496426,0
+ALL.US,D,19940906,000000,9.09913,9.32319,9.09913,9.23013,403626.45482462,0
+ALL.US,D,19940907,000000,9.23013,9.23013,9.06275,9.14502,285736.98836509,0
+ALL.US,D,19940908,000000,9.14502,9.14502,9.01529,9.09913,203503.58356602,0
+ALL.US,D,19940909,000000,9.06275,9.19248,9.01529,9.09913,135844.46521803,0
+ALL.US,D,19940912,000000,9.14502,9.14502,9.01529,9.01529,218991.63117169,0
+ALL.US,D,19940913,000000,9.01529,9.06275,8.9295,8.9295,181252.07170006,0
+ALL.US,D,19940914,000000,8.96744,8.96744,8.84674,8.9295,303045.41952092,0
+ALL.US,D,19940915,000000,8.9295,8.9295,8.84674,8.84674,36565.743524162,0
+ALL.US,D,19940916,000000,8.9295,9.01529,8.88478,8.96744,987332.18522455,0
+ALL.US,D,19940919,000000,8.96744,8.96744,8.7982,8.7982,144817.88530642,0
+ALL.US,D,19940920,000000,8.84674,8.84674,8.6216,8.67004,203241.4891277,0
+ALL.US,D,19940921,000000,8.7171,8.7171,8.49304,8.49304,196215.93042911,0
+ALL.US,D,19940922,000000,8.49304,8.49304,8.36165,8.45402,318527.34819029,0
+ALL.US,D,19940923,000000,8.45402,8.45402,8.32253,8.36165,118667.59119272,0
+ALL.US,D,19940926,000000,8.45402,8.53844,8.40784,8.53844,89522.077758695,0
+ALL.US,D,19940927,000000,8.53844,8.58404,8.27634,8.32253,283786.06750714,0
+ALL.US,D,19940928,000000,8.40784,8.49304,8.32253,8.36165,531532.62001218,0
+ALL.US,D,19940929,000000,8.45402,8.45402,8.23918,8.36165,685983.750705,0
+ALL.US,D,19940930,000000,8.40784,8.40784,8.23918,8.27634,143519.65098746,0
+ALL.US,D,19941003,000000,8.27634,8.36165,8.27634,8.36165,83403.14145567,0
+ALL.US,D,19941004,000000,8.32253,8.40784,8.14583,8.14583,136101.46054276,0
+ALL.US,D,19941005,000000,8.1923,8.23918,8.0617,8.14583,345332.3684884,0
+ALL.US,D,19941006,000000,8.10768,8.14583,7.97697,7.97697,212740.11791543,0
+ALL.US,D,19941007,000000,8.01571,8.1923,7.97697,8.1923,146252.77586948,0
+ALL.US,D,19941010,000000,8.1923,8.23918,8.10768,8.10768,99277.701871153,0
+ALL.US,D,19941011,000000,8.0617,8.0617,7.93119,7.93119,250735.65288907,0
+ALL.US,D,19941012,000000,7.97697,8.0617,7.97697,8.01571,236293.94339121,0
+ALL.US,D,19941013,000000,8.0617,8.10768,8.0617,8.0617,267263.91966626,0
+ALL.US,D,19941014,000000,8.14583,8.27634,8.14583,8.23918,139485.23231833,0
+ALL.US,D,19941017,000000,8.23918,8.36165,8.23918,8.27634,225364.50333129,0
+ALL.US,D,19941018,000000,8.32253,8.32253,8.23918,8.27634,84577.977225851,0
+ALL.US,D,19941019,000000,8.27634,8.36165,8.23918,8.27634,198557.44338774,0
+ALL.US,D,19941020,000000,8.27634,8.36165,8.27634,8.32253,100450.4979959,0
+ALL.US,D,19941021,000000,8.23918,8.32253,8.23918,8.32253,120357.43743507,0
+ALL.US,D,19941024,000000,8.27634,8.45402,8.27634,8.40784,223674.65708894,0
+ALL.US,D,19941025,000000,8.40784,8.40784,8.32253,8.32253,47236.148613922,0
+ALL.US,D,19941026,000000,8.32253,8.40784,8.27634,8.36165,136361.51533563,0
+ALL.US,D,19941027,000000,8.36165,8.40784,8.14583,8.27634,296799.00537825,0
+ALL.US,D,19941028,000000,8.27634,8.32253,8.23918,8.27634,467378.63234312,0
+ALL.US,D,19941031,000000,8.27634,8.36165,8.1923,8.36165,788117.97600695,0
+ALL.US,D,19941101,000000,8.32253,8.58404,8.32253,8.53844,282487.83318818,0
+ALL.US,D,19941102,000000,8.53844,8.84674,8.53844,8.7171,529191.10705356,0
+ALL.US,D,19941103,000000,8.67004,8.75349,8.67004,8.7171,180860.45977667,0
+ALL.US,D,19941104,000000,8.67004,8.7171,8.6216,8.67004,174617.10510215,0
+ALL.US,D,19941107,000000,8.67004,8.67004,8.6216,8.6216,79629.797402137,0
+ALL.US,D,19941108,000000,8.6216,8.67004,8.58404,8.58404,57379.305358903,0
+ALL.US,D,19941109,000000,8.58404,8.67004,8.58404,8.6216,161735.72436156,0
+ALL.US,D,19941110,000000,8.49304,8.49304,8.23918,8.36165,680382.8843423,0
+ALL.US,D,19941111,000000,8.27634,8.27634,8.10768,8.10768,881937.5866958,0
+ALL.US,D,19941114,000000,8.0617,8.27634,8.01571,8.27634,545843.79220224,0
+ALL.US,D,19941115,000000,8.27634,8.27634,8.14583,8.14583,347540.28467109,0
+ALL.US,D,19941116,000000,8.14583,8.23918,8.14583,8.23918,307080.85801277,0
+ALL.US,D,19941117,000000,8.1923,8.27634,8.14583,8.27634,230309.62368685,0
+ALL.US,D,19941118,000000,8.23918,8.27634,8.10768,8.23918,207670.57918837,0
+ALL.US,D,19941121,000000,8.23918,8.36165,8.23918,8.23918,327372.27061631,0
+ALL.US,D,19941122,000000,8.1923,8.23918,8.14583,8.14583,357824.17695103,0
+ALL.US,D,19941123,000000,8.10768,8.1923,8.10768,8.14583,229530.47913093,0
+ALL.US,D,19941125,000000,8.10768,8.27634,8.10768,8.23918,93165.904327147,0
+ALL.US,D,19941128,000000,8.1923,8.27634,8.1923,8.23918,86003.689384455,0
+ALL.US,D,19941129,000000,8.27634,8.32253,8.1923,8.23918,140138.93868004,0
+ALL.US,D,19941130,000000,8.23918,8.32253,8.1923,8.1923,305255.37534903,0
+ALL.US,D,19941201,000000,8.1923,8.27634,8.1923,8.27634,201941.21516332,0
+ALL.US,D,19941202,000000,8.14583,8.14583,8.10768,8.14583,147159.39826504,0
+ALL.US,D,19941205,000000,8.10768,8.23918,8.10768,8.1923,453459.07207645,0
+ALL.US,D,19941206,000000,8.1923,8.1923,8.14583,8.1923,396987.40893583,0
+ALL.US,D,19941207,000000,8.1923,8.27634,8.14583,8.14583,457366.01290594,0
+ALL.US,D,19941208,000000,8.14583,8.1923,8.0617,8.0617,342207.63168299,0
+ALL.US,D,19941209,000000,8.0617,8.0617,7.97697,7.97697,550395.26098898,0
+ALL.US,D,19941212,000000,7.97697,7.97697,7.84665,7.93119,330237.97245156,0
+ALL.US,D,19941213,000000,7.88528,8.01571,7.88528,8.01571,532179.18761488,0
+ALL.US,D,19941214,000000,7.97697,8.1923,7.97697,8.14583,646428.90679681,0
+ALL.US,D,19941215,000000,8.14583,8.23918,8.10768,8.23918,474930.41956377,0
+ALL.US,D,19941216,000000,8.23918,8.27634,8.14583,8.1923,293935.34318843,0
+ALL.US,D,19941219,000000,8.1923,8.23918,8.14583,8.23918,500431.08660663,0
+ALL.US,D,19941220,000000,8.1923,8.27634,8.14583,8.27634,569525.09551767,0
+ALL.US,D,19941221,000000,8.27634,8.45402,8.23918,8.23918,443574.95030163,0
+ALL.US,D,19941222,000000,8.23918,8.32253,8.1923,8.23918,296670.50771588,0
+ALL.US,D,19941223,000000,8.23918,8.27634,8.1923,8.23918,94727.252907135,0
+ALL.US,D,19941227,000000,8.23918,8.40784,8.23918,8.36165,202334.86673214,0
+ALL.US,D,19941228,000000,8.32253,8.36165,8.1923,8.1923,158872.06217175,0
+ALL.US,D,19941229,000000,8.23918,8.32253,8.1923,8.27634,652538.66469538,0
+ALL.US,D,19941230,000000,8.23918,8.23918,8.14583,8.23918,242799.39250405,0
+ALL.US,D,19950103,000000,8.14583,8.40784,8.14583,8.40784,327505.86739226,0
+ALL.US,D,19950104,000000,8.36165,8.45402,8.32253,8.36165,207534.94276699,0
+ALL.US,D,19950105,000000,8.36165,8.45402,8.36165,8.36165,306943.18194594,0
+ALL.US,D,19950106,000000,8.36165,8.49304,8.36165,8.45402,158615.06684702,0
+ALL.US,D,19950109,000000,8.40784,8.58404,8.40784,8.58404,307727.42561545,0
+ALL.US,D,19950110,000000,8.53844,8.6216,8.53844,8.58404,223800.09528315,0
+ALL.US,D,19950111,000000,8.58404,8.7171,8.58404,8.67004,248001.50818434,0
+ALL.US,D,19950112,000000,8.58404,8.6216,8.45402,8.49304,235513.77901258,0
+ALL.US,D,19950113,000000,8.49304,8.49304,8.36165,8.49304,431080.08237085,0
+ALL.US,D,19950116,000000,8.45402,8.53844,8.40784,8.49304,252300.06093721,0
+ALL.US,D,19950117,000000,8.49304,8.53844,8.40784,8.45402,308640.16694732,0
+ALL.US,D,19950118,000000,8.32253,8.45402,8.32253,8.45402,261796.65007951,0
+ALL.US,D,19950119,000000,8.36165,8.40784,8.36165,8.40784,289641.88954914,0
+ALL.US,D,19950120,000000,8.32253,8.32253,8.23918,8.23918,221979.711733,0
+ALL.US,D,19950123,000000,8.27634,8.36165,8.23918,8.36165,670754.73806949,0
+ALL.US,D,19950124,000000,8.45402,8.45402,8.36165,8.40784,247483.43824401,0
+ALL.US,D,19950125,000000,8.36165,8.45402,8.32253,8.40784,230956.19128954,0
+ALL.US,D,19950126,000000,8.40784,8.45402,8.27634,8.27634,426399.09609903,0
+ALL.US,D,19950127,000000,8.36165,8.36165,8.27634,8.27634,223412.56265062,0
+ALL.US,D,19950130,000000,8.23918,8.40784,8.23918,8.32253,383981.60982375,0
+ALL.US,D,19950131,000000,8.27634,8.40784,8.27634,8.36165,338822.8400847,0
+ALL.US,D,19950201,000000,8.36165,8.49304,8.36165,8.45402,290161.9991349,0
+ALL.US,D,19950202,000000,8.49304,8.53844,8.49304,8.53844,190229.57107932,0
+ALL.US,D,19950203,000000,8.49304,8.88478,8.49304,8.88478,456713.32636694,0
+ALL.US,D,19950206,000000,8.9295,8.9295,8.84674,8.9295,152238.11539655,0
+ALL.US,D,19950207,000000,8.88478,8.9295,8.7982,8.7982,316057.3375693,0
+ALL.US,D,19950208,000000,8.84674,9.09913,8.7982,9.09913,1206318.7172826,0
+ALL.US,D,19950209,000000,9.14502,9.32319,9.14502,9.23013,603227.17685201,0
+ALL.US,D,19950210,000000,9.23013,9.27612,9.14502,9.14502,308900.22174019,0
+ALL.US,D,19950213,000000,9.19248,9.19248,9.09913,9.19248,616366.57274005,0
+ALL.US,D,19950214,000000,9.19248,9.27612,9.14502,9.23013,195439.84534135,0
+ALL.US,D,19950215,000000,9.19248,9.19248,9.01529,9.09913,376041.27014786,0
+ALL.US,D,19950216,000000,9.06275,9.06275,8.88478,8.9295,407527.27671779,0
+ALL.US,D,19950217,000000,8.9295,9.01529,8.9295,8.96744,986422.50336083,0
+ALL.US,D,19950221,000000,9.06275,9.14502,9.01529,9.14502,520991.73240751,0
+ALL.US,D,19950222,000000,9.14502,9.19248,9.09913,9.19248,660737.01951872,0
+ALL.US,D,19950223,000000,9.19248,9.36044,9.19248,9.23013,1034434.7370625,0
+ALL.US,D,19950224,000000,9.23013,9.36044,9.23013,9.36044,804260.74979705,0
+ALL.US,D,19950227,000000,9.36044,9.36044,9.27612,9.36044,607779.66546147,0
+ALL.US,D,19950228,000000,9.27612,9.53793,9.27612,9.53793,578634.15202744,0
+ALL.US,D,19950301,000000,9.53793,9.53793,9.40752,9.44674,625082.9975037,0
+ALL.US,D,19950302,000000,9.44674,9.44674,9.32319,9.36044,749481.99236693,0
+ALL.US,D,19950303,000000,9.27612,9.32319,9.19248,9.27612,401279.84275241,0
+ALL.US,D,19950306,000000,9.23013,9.27612,9.14502,9.19248,264139.18286085,0
+ALL.US,D,19950307,000000,9.23013,9.23013,9.09913,9.14502,360946.87411101,0
+ALL.US,D,19950308,000000,9.09913,9.14502,9.06275,9.14502,216389.04359747,0
+ALL.US,D,19950309,000000,9.09913,9.23013,9.09913,9.19248,219116.04954319,0
+ALL.US,D,19950310,000000,9.19248,9.27612,9.19248,9.23013,264925.46617579,0
+ALL.US,D,19950313,000000,9.23013,9.40752,9.19248,9.40752,346895.75671383,0
+ALL.US,D,19950314,000000,9.36044,9.49086,9.36044,9.49086,334917.93890066,0
+ALL.US,D,19950315,000000,9.44674,9.44674,9.40752,9.40752,426138.02148344,0
+ALL.US,D,19950316,000000,9.36044,9.40752,9.32319,9.36044,306943.18194594,0
+ALL.US,D,19950317,000000,9.32319,9.49086,9.32319,9.49086,509538.10347096,0
+ALL.US,D,19950320,000000,9.44674,9.62227,9.40752,9.62227,340519.82508608,0
+ALL.US,D,19950321,000000,9.62227,9.88408,9.62227,9.70658,864370.12056981,0
+ALL.US,D,19950322,000000,9.57323,9.62227,9.53793,9.53793,497051.39412192,0
+ALL.US,D,19950323,000000,9.57323,9.75365,9.57323,9.75365,238113.30711865,0
+ALL.US,D,19950324,000000,9.70658,9.88408,9.70658,9.88408,462309.09361606,0
+ALL.US,D,19950327,000000,9.83799,9.9272,9.83799,9.88408,556512.15764657,0
+ALL.US,D,19950328,000000,9.9272,10.0154,9.9272,10.0154,356000.73393273,0
+ALL.US,D,19950329,000000,9.96835,10.0527,9.88408,9.9272,667762.57821731,0
+ALL.US,D,19950330,000000,9.88408,10.0527,9.88408,10.0527,332322.49008546,0
+ALL.US,D,19950331,000000,10.0154,10.0154,9.88408,9.96835,383848.0130478,0
+ALL.US,D,19950403,000000,9.96835,10.0154,9.88408,9.96835,258543.41561173,0
+ALL.US,D,19950404,000000,9.9272,9.9272,9.75365,9.79973,180473.94696687,0
+ALL.US,D,19950405,000000,9.83799,10.0154,9.83799,10.0154,343248.87067723,0
+ALL.US,D,19950406,000000,9.96835,10.0154,9.96835,9.96835,166026.11853271,0
+ALL.US,D,19950407,000000,9.9272,9.96835,9.83799,9.83799,343508.92547011,0
+ALL.US,D,19950410,000000,9.83799,10.1459,9.79973,10.0978,560808.67075401,0
+ALL.US,D,19950411,000000,10.0527,10.1459,10.0154,10.0527,720982.02671287,0
+ALL.US,D,19950412,000000,10.0527,10.0527,9.96835,10.0154,200902.01581451,0
+ALL.US,D,19950413,000000,9.96835,10.0154,9.9272,9.96835,135715.96755567,0
+ALL.US,D,19950417,000000,9.9272,10.0154,9.9272,10.0154,92251.123349845,0
+ALL.US,D,19950418,000000,9.96835,9.96835,9.75365,9.75365,93165.904327147,0
+ALL.US,D,19950419,000000,9.79973,9.96835,9.79973,9.96835,405964.90831508,0
+ALL.US,D,19950420,000000,10.1842,10.2754,10.0527,10.2754,987069.07096351,0
+ALL.US,D,19950421,000000,10.3115,10.5282,10.3115,10.4057,1195516.7550624,0
+ALL.US,D,19950424,000000,10.4057,10.4931,10.3586,10.4931,709657.91526141,0
+ALL.US,D,19950425,000000,10.4931,10.5282,10.444,10.5282,379814.61420139,0
+ALL.US,D,19950426,000000,10.5282,10.5734,10.4931,10.4931,426263.45967765,0
+ALL.US,D,19950427,000000,10.4931,10.5734,10.4931,10.5282,335179.01351625,0
+ALL.US,D,19950428,000000,10.5282,10.5282,10.444,10.5282,435112.46139455,0
+ALL.US,D,19950501,000000,10.4931,10.5282,10.3586,10.444,184117.77353532,0
+ALL.US,D,19950502,000000,10.3586,10.4057,10.2754,10.3586,161866.26166936,0
+ALL.US,D,19950503,000000,10.3586,10.7499,10.3586,10.6607,565882.28877193,0
+ALL.US,D,19950504,000000,10.6607,10.8824,10.6224,10.7499,431731.74908713,0
+ALL.US,D,19950505,000000,10.8363,10.8363,10.6607,10.7499,329328.29058785,0
+ALL.US,D,19950508,000000,10.7068,10.792,10.7068,10.7068,358475.84366731,0
+ALL.US,D,19950509,000000,10.7499,10.8363,10.7068,10.8363,527757.23631322,0
+ALL.US,D,19950510,000000,10.8363,10.8363,10.7068,10.7499,610120.15859737,0
+ALL.US,D,19950511,000000,10.7068,10.9215,10.7068,10.9215,478310.11204847,0
+ALL.US,D,19950512,000000,10.8363,10.9352,10.792,10.9352,645516.16546494,0
+ALL.US,D,19950515,000000,10.8363,10.9686,10.792,10.9215,249694.41389484,0
+ALL.US,D,19950516,000000,10.8363,10.8363,10.792,10.792,225491.98117094,0
+ALL.US,D,19950517,000000,10.792,10.9215,10.7499,10.7499,378644.8775448,0
+ALL.US,D,19950518,000000,10.7499,10.792,10.444,10.444,202074.81193926,0
+ALL.US,D,19950519,000000,10.4057,10.4057,10.2754,10.3115,368359.96544213,0
+ALL.US,D,19950522,000000,10.3586,10.6607,10.3115,10.6224,576032.58427594,0
+ALL.US,D,19950523,000000,10.6224,10.7499,10.5734,10.6224,448121.31997478,0
+ALL.US,D,19950524,000000,10.6224,10.7068,10.5282,10.5734,442400.11453145,0
+ALL.US,D,19950525,000000,10.6224,10.6224,10.5282,10.5282,496269.19009785,0
+ALL.US,D,19950526,000000,10.5282,10.5734,10.3586,10.4057,121006.0446832,0
+ALL.US,D,19950530,000000,10.444,10.444,10.0527,10.1842,161085.07746801,0
+ALL.US,D,19950531,000000,10.1842,10.444,10.1842,10.444,211573.44072699,0
+ALL.US,D,19950601,000000,10.3586,10.444,10.1842,10.3115,582537.01356605,0
+ALL.US,D,19950602,000000,10.3115,10.5734,10.2754,10.5734,601923.84341947,0
+ALL.US,D,19950605,000000,10.6607,10.7068,10.4931,10.5734,470245.35400108,0
+ALL.US,D,19950606,000000,10.5734,10.6224,10.5282,10.6224,204539.72344666,0
+ALL.US,D,19950607,000000,10.5734,10.5734,10.444,10.4931,375903.59408104,0
+ALL.US,D,19950608,000000,10.444,10.4931,10.3115,10.3115,363028.33227676,0
+ALL.US,D,19950609,000000,10.3586,10.3586,10.0154,10.0527,236032.86877562,0
+ALL.US,D,19950612,000000,10.0527,10.1842,10.0527,10.1459,233172.26605396,0
+ALL.US,D,19950613,000000,10.1459,10.444,10.1459,10.4057,378772.35538444,0
+ALL.US,D,19950614,000000,10.4057,10.5282,10.4057,10.444,319697.08484688,0
+ALL.US,D,19950615,000000,10.4931,10.4931,10.4057,10.4057,262971.48584968,0
+ALL.US,D,19950616,000000,10.4057,10.444,10.3586,10.4057,682074.77023009,0
+ALL.US,D,19950619,000000,10.444,10.6607,10.444,10.6607,842901.83255065,0
+ALL.US,D,19950620,000000,10.7068,10.8824,10.6607,10.6607,1216729.0675795,0
+ALL.US,D,19950621,000000,10.7068,10.8824,10.7068,10.8363,981085.77108188,0
+ALL.US,D,19950622,000000,10.9215,11.052,10.8824,11.0127,710829.69156344,0
+ALL.US,D,19950623,000000,10.9686,10.9686,10.8363,10.8363,607130.03839063,0
+ALL.US,D,19950626,000000,10.8824,10.9215,10.5734,10.5734,507978.79453641,0
+ALL.US,D,19950627,000000,10.5734,10.5734,10.1842,10.2754,589046.54196975,0
+ALL.US,D,19950628,000000,10.3115,10.3586,10.2754,10.3115,669713.49907526,0
+ALL.US,D,19950629,000000,10.3586,10.3586,10.1459,10.1842,565491.69667126,0
+ALL.US,D,19950630,000000,10.2293,10.3586,10.2293,10.2754,792027.97630458,0
+ALL.US,D,19950703,000000,10.3115,10.3115,10.1459,10.2293,475060.95687157,0
+ALL.US,D,19950705,000000,10.1842,10.3371,10.1459,10.3115,746484.73340117,0
+ALL.US,D,19950706,000000,10.3586,10.7499,10.3586,10.7499,1008150.8461729,0
+ALL.US,D,19950707,000000,10.6607,10.9686,10.6224,10.9215,1024934.0686293,0
+ALL.US,D,19950710,000000,10.8824,11.052,10.792,11.0127,951030.57578413,0
+ALL.US,D,19950711,000000,10.9215,11.0127,10.8824,11.0127,633414.949103,0
+ALL.US,D,19950712,000000,10.9686,11.5295,10.9686,11.5295,5480684.3347748,0
+ALL.US,D,19950713,000000,11.3961,11.5726,11.1382,11.3176,3508486.9154785,0
+ALL.US,D,19950714,000000,11.1813,11.1813,10.444,10.8824,4403052.9668811,0
+ALL.US,D,19950717,000000,10.7499,10.8363,10.4057,10.6224,3232253.6550148,0
+ALL.US,D,19950718,000000,10.5734,10.5734,10.3115,10.4931,5464550.7393892,0
+ALL.US,D,19950719,000000,10.3115,10.444,10.1842,10.3586,3788632.2158854,0
+ALL.US,D,19950720,000000,10.1842,10.5734,10.1459,10.5734,4023758.4622654,0
+ALL.US,D,19950721,000000,10.5734,10.7068,10.4057,10.5734,3569641.6045364,0
+ALL.US,D,19950724,000000,10.4931,10.5734,10.2754,10.4057,3206748.908681,0
+ALL.US,D,19950725,000000,10.3115,10.5734,10.3115,10.5734,3626117.3469679,0
+ALL.US,D,19950726,000000,10.6224,10.6607,10.4057,10.4057,3322031.7082755,0
+ALL.US,D,19950727,000000,10.4931,10.5734,10.4057,10.5282,1518993.302899,0
+ALL.US,D,19950728,000000,10.792,11.052,10.7068,10.8363,4914671.5086951,0
+ALL.US,D,19950731,000000,10.8363,11.0127,10.8363,10.8363,1910122.8501475,0
+ALL.US,D,19950801,000000,10.8363,10.8363,10.444,10.4931,3249556.987057,0
+ALL.US,D,19950802,000000,10.6607,10.8363,10.5282,10.6224,3068955.5622505,0
+ALL.US,D,19950803,000000,10.4931,10.5734,10.444,10.4931,1371566.7110821,0
+ALL.US,D,19950804,000000,10.5734,10.7068,10.5282,10.6224,1438709.7991353,0
+ALL.US,D,19950807,000000,10.6224,10.8824,10.6224,10.7499,1160261.4837298,0
+ALL.US,D,19950808,000000,10.7499,10.9215,10.7499,10.8824,1736943.6950766,0
+ALL.US,D,19950809,000000,10.9215,10.9215,10.4057,10.4057,1366105.5604317,0
+ALL.US,D,19950810,000000,10.4931,10.6224,10.3586,10.3586,1881892.1176908,0
+ALL.US,D,19950811,000000,10.4057,10.5282,10.4057,10.444,1117710.4006785,0
+ALL.US,D,19950814,000000,10.7499,10.8824,10.6607,10.7068,1222454.3523137,0
+ALL.US,D,19950815,000000,10.6224,10.7499,10.6224,10.6224,744532.7927205,0
+ALL.US,D,19950816,000000,10.7068,10.8363,10.6224,10.7068,1047053.003542,0
+ALL.US,D,19950817,000000,10.6224,10.6607,10.4931,10.6224,1678522.1309007,0
+ALL.US,D,19950818,000000,10.7499,10.9215,10.7499,10.9215,1526543.0504743,0
+ALL.US,D,19950821,000000,10.9215,11.052,10.9215,10.9215,1377554.0902546,0
+ALL.US,D,19950822,000000,11.0127,11.1813,10.9215,11.1382,1025459.2773287,0
+ALL.US,D,19950823,000000,11.052,11.0971,11.0127,11.052,1309242.2853677,0
+ALL.US,D,19950824,000000,10.9686,11.052,10.9686,11.0127,641605.14534459,0
+ALL.US,D,19950825,000000,11.052,11.3176,11.052,11.3176,992665.85803535,0
+ALL.US,D,19950828,000000,11.3961,11.7079,11.3579,11.7079,1013747.6332447,0
+ALL.US,D,19950829,000000,11.7079,11.7442,11.5295,11.7079,1519515.4521303,0
+ALL.US,D,19950830,000000,11.7873,11.9678,11.7442,11.8757,2005894.401517,0
+ALL.US,D,19950831,000000,11.8757,11.8757,11.7079,11.7442,1555553.9473097,0
+ALL.US,D,19950901,000000,11.7442,12.1805,11.6589,12.0981,1615147.2877875,0
+ALL.US,D,19950905,000000,12.0021,12.0021,11.5295,11.5726,1798093.2850209,0
+ALL.US,D,19950906,000000,11.7079,11.9678,11.6589,11.7442,2179208.1731867,0
+ALL.US,D,19950907,000000,11.7442,11.8344,11.6589,11.6589,882715.71142901,0
+ALL.US,D,19950908,000000,11.7442,11.7442,11.6589,11.7442,746873.2858564,0
+ALL.US,D,19950911,000000,11.6589,11.7442,11.6589,11.7079,626260.89274204,0
+ALL.US,D,19950912,000000,11.7079,11.7079,11.5295,11.6589,3730472.7461479,0
+ALL.US,D,19950913,000000,11.6099,12.3119,11.6099,12.3119,2507627.8017335,0
+ALL.US,D,19950914,000000,12.2217,12.4816,12.1805,12.3502,1013092.9070603,0
+ALL.US,D,19950915,000000,12.7434,12.9199,12.4423,12.5258,2109467.5966729,0
+ALL.US,D,19950918,000000,12.3119,12.3502,12.1805,12.2217,1078804.1640185,0
+ALL.US,D,19950919,000000,12.2217,12.2649,11.8757,12.1805,1224407.3128172,0
+ALL.US,D,19950920,000000,12.1805,12.2649,12.0981,12.1345,566528.85637463,0
+ALL.US,D,19950921,000000,12.1345,12.1345,11.7873,11.7873,1778450.4796654,0
+ALL.US,D,19950922,000000,11.5726,11.8757,11.5295,11.8344,2315829.7433151,0
+ALL.US,D,19950925,000000,11.7873,12.1345,11.7873,12.0981,1184333.3791459,0
+ALL.US,D,19950926,000000,12.0981,12.1805,11.8757,11.8757,1288166.6290946,0
+ALL.US,D,19950927,000000,11.9208,12.0981,11.8757,11.8757,2585830.8671543,0
+ALL.US,D,19950928,000000,12.051,12.3972,12.0021,12.3502,2187021.0350229,0
+ALL.US,D,19950929,000000,12.3972,12.4423,12.2649,12.2649,1259542.2450691,0
+ALL.US,D,19951002,000000,12.2217,12.2904,12.051,12.051,1043929.2865594,0
+ALL.US,D,19951003,000000,12.051,12.1805,11.9678,12.1345,1281135.9712825,0
+ALL.US,D,19951004,000000,12.1345,12.1345,11.6589,11.7079,2137055.8408178,0
+ALL.US,D,19951005,000000,11.7873,12.3119,11.7873,12.051,2450116.9392441,0
+ALL.US,D,19951006,000000,12.0981,12.1805,12.0021,12.0021,1450550.9607043,0
+ALL.US,D,19951009,000000,12.0021,12.051,11.8757,12.051,664509.34374953,0
+ALL.US,D,19951010,000000,12.051,12.051,11.7873,11.8757,1003595.2980953,0
+ALL.US,D,19951011,000000,11.9678,12.2217,11.9678,12.2217,1415032.5751107,0
+ALL.US,D,19951012,000000,12.2217,12.3972,12.0021,12.3119,1117192.3307382,0
+ALL.US,D,19951013,000000,12.3972,12.5258,12.3972,12.3972,1550483.3887599,0
+ALL.US,D,19951016,000000,12.3119,12.9552,12.3119,12.9552,2141476.7722968,0
+ALL.US,D,19951017,000000,12.9552,13.0905,12.7885,13.0905,1483467.7785465,0
+ALL.US,D,19951018,000000,13.0022,13.1317,12.9552,13.0905,1255633.2645941,0
+ALL.US,D,19951019,000000,12.9552,13.6945,12.612,13.5239,3763522.1409432,0
+ALL.US,D,19951020,000000,13.6945,13.873,13.5661,13.6122,3029267.1215664,0
+ALL.US,D,19951023,000000,13.3024,13.7436,13.2189,13.266,3392815.5634289,0
+ALL.US,D,19951024,000000,13.3024,13.3484,12.6974,13.0022,2102174.8444225,0
+ALL.US,D,19951025,000000,13.0022,13.1317,12.7434,12.7885,1172358.6208008,0
+ALL.US,D,19951026,000000,12.7885,13.0022,12.4816,12.7434,2047399.1464604,0
+ALL.US,D,19951027,000000,12.7434,12.8268,12.3502,12.7885,1630373.2409549,0
+ALL.US,D,19951030,000000,12.9552,13.0905,12.8268,13.0513,1072040.6997582,0
+ALL.US,D,19951031,000000,13.0513,13.0905,12.7434,12.7434,1477485.4984875,0
+ALL.US,D,19951101,000000,12.658,13.2189,12.658,13.2189,2513353.0864677,0
+ALL.US,D,19951102,000000,13.266,13.4346,13.0905,13.4346,1920664.7575749,0
+ALL.US,D,19951103,000000,13.4346,13.5239,13.2189,13.4798,1961003.8451526,0
+ALL.US,D,19951106,000000,13.4798,13.5661,13.3484,13.3974,1373389.1342778,0
+ALL.US,D,19951107,000000,13.4346,13.4346,13.0513,13.0905,1338650.9130628,0
+ALL.US,D,19951108,000000,13.1317,13.6563,13.0905,13.4798,1579757.3998563,0
+ALL.US,D,19951109,000000,13.4798,13.5239,13.3974,13.4346,1289466.9030591,0
+ALL.US,D,19951110,000000,13.3974,13.5661,13.3484,13.4798,479867.38133759,0
+ALL.US,D,19951113,000000,13.4798,13.4798,13.1797,13.2189,606349.87401199,0
+ALL.US,D,19951114,000000,13.0905,13.3024,13.0513,13.1797,715124.16502544,0
+ALL.US,D,19951115,000000,13.0905,13.1797,12.9552,13.1797,451116.53929511,0
+ALL.US,D,19951116,000000,13.1797,13.4798,13.0513,13.3974,672447.64377999,0
+ALL.US,D,19951117,000000,13.3974,13.6563,13.3024,13.6563,696914.21058764,0
+ALL.US,D,19951120,000000,13.6122,13.6122,13.4346,13.4346,1087781.6633977,0
+ALL.US,D,19951121,000000,13.3974,13.7789,13.3974,13.6563,615191.73696986,0
+ALL.US,D,19951122,000000,13.6945,13.6945,13.4798,13.5661,447085.18009413,0
+ALL.US,D,19951124,000000,13.6122,13.873,13.5661,13.8249,272590.45371804,0
+ALL.US,D,19951127,000000,13.7789,13.8249,13.6945,13.6945,622744.54401324,0
+ALL.US,D,19951128,000000,13.5661,13.8249,13.5661,13.8249,783176.93494226,0
+ALL.US,D,19951129,000000,13.8249,14.1309,13.7789,14.0426,1463952.4510306,0
+ALL.US,D,19951130,000000,14.0426,14.4329,14.0024,14.2191,1802909.907714,0
+ALL.US,D,19951201,000000,14.173,14.3486,14.0887,14.2652,1317052.0877358,0
+ALL.US,D,19951204,000000,14.1309,14.6094,14.0887,14.5162,1857168.5555584,0
+ALL.US,D,19951205,000000,14.4329,14.5162,14.0887,14.2652,1251211.3132926,0
+ALL.US,D,19951206,000000,14.2652,14.4329,14.0426,14.1309,889872.82725811,0
+ALL.US,D,19951207,000000,14.173,14.2985,13.873,14.0662,1086088.7576873,0
+ALL.US,D,19951208,000000,13.9544,14.0887,13.4798,13.6563,1247438.9890617,0
+ALL.US,D,19951211,000000,13.7789,13.8249,13.5239,13.6563,1653405.9370222,0
+ALL.US,D,19951212,000000,13.6563,13.873,13.6563,13.8249,868536.09636946,0
+ALL.US,D,19951213,000000,13.7789,14.0024,13.7789,13.873,1188232.1613936,0
+ALL.US,D,19951214,000000,13.8249,13.873,13.7789,13.8249,877381.01879548,0
+ALL.US,D,19951215,000000,13.8249,13.8249,13.6563,13.6945,2265472.9371867,0
+ALL.US,D,19951218,000000,13.6945,13.7436,13.6563,13.6945,961961.03566677,0
+ALL.US,D,19951219,000000,13.6945,13.7789,13.5661,13.6563,1231565.4484689,0
+ALL.US,D,19951220,000000,13.7436,14.0887,13.5239,13.5239,1848195.13547,0
+ALL.US,D,19951221,000000,13.5239,14.0887,13.5239,14.0024,1002555.0789238,0
+ALL.US,D,19951222,000000,13.9112,14.2985,13.873,14.0887,1597454.3834673,0
+ALL.US,D,19951226,000000,14.0887,14.173,14.0426,14.173,421708.93142277,0
+ALL.US,D,19951227,000000,14.1309,14.476,14.1309,14.4329,1086479.3497879,0
+ALL.US,D,19951228,000000,14.476,14.6937,14.3878,14.476,1212828.2456863,0
+ALL.US,D,19951229,000000,14.476,14.5162,14.1309,14.2652,760406.33331327,0
+ALL.US,D,19960102,000000,14.173,14.5653,13.9544,14.0024,2087735.17457,0
+ALL.US,D,19960103,000000,14.0426,14.2652,13.9544,13.9544,2311930.9610674,0
+ALL.US,D,19960104,000000,13.9544,14.476,13.9544,14.2985,1567782.6415113,0
+ALL.US,D,19960105,000000,14.1309,14.5162,14.0887,14.3878,1355177.1401945,0
+ALL.US,D,19960108,000000,14.2985,14.5653,14.2652,14.4329,358996.97307578,0
+ALL.US,D,19960109,000000,14.3486,14.3486,13.9112,13.9544,882847.26855952,0
+ALL.US,D,19960110,000000,13.6945,13.7789,12.9552,13.3024,1894509.3643477,0
+ALL.US,D,19960111,000000,13.4798,13.5661,13.3974,13.5661,2613802.5646408,0
+ALL.US,D,19960112,000000,13.5661,13.5661,13.266,13.3974,1626211.3444461,0
+ALL.US,D,19960115,000000,13.3974,13.6122,13.3484,13.6122,1592898.8353898,0
+ALL.US,D,19960116,000000,13.6122,13.8249,13.6122,13.8249,824690.85829013,0
+ALL.US,D,19960117,000000,13.873,14.0887,13.873,14.0024,1167674.5750609,0
+ALL.US,D,19960118,000000,14.0024,14.3878,13.6945,13.873,2307502.8908294,0
+ALL.US,D,19960119,000000,13.7789,13.873,13.6563,13.8249,1451850.214846,0
+ALL.US,D,19960122,000000,13.7436,13.8249,13.6945,13.8249,529057.51027761,0
+ALL.US,D,19960123,000000,13.8249,13.8249,13.7436,13.8249,852789.01379363,0
+ALL.US,D,19960124,000000,13.8249,14.0887,13.7436,13.9544,1681509.1916393,0
+ALL.US,D,19960125,000000,14.0887,14.4329,14.0426,14.3486,1887875.4175724,0
+ALL.US,D,19960126,000000,14.3486,14.5653,14.173,14.5162,1589648.6603902,0
+ALL.US,D,19960129,000000,14.5162,14.8643,14.476,14.8251,1079848.4624809,0
+ALL.US,D,19960130,000000,14.9095,14.9947,14.6466,14.9095,1899977.653757,0
+ALL.US,D,19960131,000000,14.9095,15.3017,14.9095,15.087,2393383.1816651,0
+ALL.US,D,19960201,000000,15.087,15.2164,14.9947,15.2164,1736684.6601064,0
+ALL.US,D,19960202,000000,15.2164,15.2164,14.9947,15.087,850058.94837976,0
+ALL.US,D,19960205,000000,14.9546,15.2164,14.9095,14.9095,955064.99445326,0
+ALL.US,D,19960206,000000,15.087,15.4693,14.8251,15.388,2645807.6609738,0
+ALL.US,D,19960207,000000,15.4693,15.5194,15.2566,15.4301,1175613.894914,0
+ALL.US,D,19960208,000000,15.3017,15.388,15.1242,15.3017,1415032.5751107,0
+ALL.US,D,19960209,000000,15.3478,15.4301,15.2566,15.4301,816098.85189797,0
+ALL.US,D,19960212,000000,15.4693,15.5645,15.388,15.5194,964044.53347795,0
+ALL.US,D,19960213,000000,15.5194,15.9439,15.5194,15.8645,1492056.7254705,0
+ALL.US,D,19960214,000000,15.7312,15.8244,15.5645,15.5645,1087781.6633977,0
+ALL.US,D,19960215,000000,15.5645,15.5978,15.4301,15.5194,1526932.6227522,0
+ALL.US,D,19960216,000000,15.5194,15.5645,15.3017,15.3478,1281529.6228513,0
+ALL.US,D,19960220,000000,15.087,15.2164,14.6466,14.9095,1562714.122607,0
+ALL.US,D,19960221,000000,14.8251,15.2566,14.8251,14.9546,1971411.1359813,0
+ALL.US,D,19960222,000000,15.087,15.7312,15.087,15.5978,1154921.6919827,0
+ALL.US,D,19960223,000000,15.5978,15.8244,15.5645,15.7753,1444179.1083675,0
+ALL.US,D,19960226,000000,15.6468,15.6468,15.388,15.4693,1139835.4545276,0
+ALL.US,D,19960227,000000,15.4693,15.5194,15.2566,15.3478,1172490.1779313,0
+ALL.US,D,19960228,000000,15.4301,15.6468,15.0418,15.2164,5417709.2621668,0
+ALL.US,D,19960229,000000,15.2164,15.2566,14.7418,14.8643,1403839.000967,0
+ALL.US,D,19960301,000000,15.1703,15.2164,14.8251,15.1703,1467206.7053211,0
+ALL.US,D,19960304,000000,15.1242,15.2164,14.9947,15.1242,920584.78838571,0
+ALL.US,D,19960305,000000,15.0418,15.1242,15.0418,15.1242,777843.26213145,0
+ALL.US,D,19960306,000000,15.2164,15.388,15.1242,15.2164,747783.98754284,0
+ALL.US,D,19960307,000000,15.1242,15.3017,15.087,15.2566,365499.36272046,0
+ALL.US,D,19960308,000000,14.9095,14.9947,14.1309,14.5653,2297745.2270716,0
+ALL.US,D,19960311,000000,14.476,14.476,14.0426,14.0426,2759402.6539713,0
+ALL.US,D,19960312,000000,14.1309,14.173,13.7789,14.0024,3072988.9610969,0
+ALL.US,D,19960313,000000,14.0887,14.476,14.0887,14.476,1157005.1897939,0
+ALL.US,D,19960314,000000,14.476,14.8643,14.476,14.6094,863589.95619118,0
+ALL.US,D,19960315,000000,14.5653,14.5653,14.0426,14.3486,1620480.9605983,0
+ALL.US,D,19960318,000000,14.2985,14.9947,14.2985,14.8251,968983.53489721,0
+ALL.US,D,19960319,000000,14.8251,14.8643,14.2652,14.5653,1351013.2040403,0
+ALL.US,D,19960320,000000,14.6094,14.7418,14.3486,14.5162,1074383.2325395,0
+ALL.US,D,19960321,000000,14.7418,14.7418,14.3878,14.5653,1112629.6439016,0
+ALL.US,D,19960322,000000,14.6466,14.6466,14.3878,14.6094,810239.97038782,0
+ALL.US,D,19960325,000000,14.6094,14.7418,14.5162,14.6937,1553082.9168659,0
+ALL.US,D,19960326,000000,14.9546,14.9947,14.6937,14.6937,1293109.7098048,0
+ALL.US,D,19960327,000000,14.8643,14.9095,14.476,14.5653,1281659.1403364,0
+ALL.US,D,19960328,000000,14.4329,14.8251,14.4329,14.779,1992227.7572842,0
+ALL.US,D,19960329,000000,14.8643,14.9947,14.5653,14.5653,1491535.596062,0
+ALL.US,D,19960401,000000,14.6094,14.8251,14.5162,14.779,792153.41449879,0
+ALL.US,D,19960402,000000,14.8251,15.087,14.8251,14.8643,1453286.1252318,0
+ALL.US,D,19960403,000000,14.9095,14.9095,14.5653,14.6937,556382.64016149,0
+ALL.US,D,19960404,000000,14.6937,14.6937,14.6094,14.6466,635621.84546295,0
+ALL.US,D,19960408,000000,14.2985,14.4329,14.2652,14.3486,1409432.7285707,0
+ALL.US,D,19960409,000000,14.4329,14.4329,14.2191,14.2985,1653534.4346846,0
+ALL.US,D,19960410,000000,14.2191,14.2652,13.3974,13.6122,2328973.218494,0
+ALL.US,D,19960411,000000,13.5661,13.6122,13.0022,13.4346,4722355.3803364,0
+ALL.US,D,19960412,000000,13.4346,13.8249,13.4346,13.8249,1231822.4437936,0
+ALL.US,D,19960415,000000,13.7436,13.9112,13.5239,13.5239,1278144.831253,0
+ALL.US,D,19960416,000000,13.6945,13.7436,13.5239,13.6945,1173920.9892036,0
+ALL.US,D,19960417,000000,13.7789,14.1309,13.7436,13.8249,1160261.4837298,0
+ALL.US,D,19960418,000000,14.0887,14.3486,14.0426,14.2191,1631540.937966,0
+ALL.US,D,19960419,000000,14.4329,14.5162,14.2985,14.4329,1190449.2559808,0
+ALL.US,D,19960422,000000,14.476,14.5653,14.2191,14.2652,942569.10669977,0
+ALL.US,D,19960423,000000,14.0426,14.0887,13.6945,13.8249,1782869.3714989,0
+ALL.US,D,19960424,000000,13.873,13.9112,13.6945,13.873,809465.92494549,0
+ALL.US,D,19960425,000000,13.9544,14.1309,13.6563,13.8249,1286864.3154848,0
+ALL.US,D,19960426,000000,13.7789,13.873,13.6122,13.6122,1013875.1110844,0
+ALL.US,D,19960429,000000,13.5661,13.5661,13.4798,13.5239,1092081.2359733,0
+ALL.US,D,19960430,000000,13.6122,13.6122,13.4346,13.4798,1346978.7853712,0
+ALL.US,D,19960501,000000,13.3974,13.873,13.3484,13.5661,1842985.8810307,0
+ALL.US,D,19960502,000000,13.4346,13.6122,13.3024,13.3024,1456665.8177165,0
+ALL.US,D,19960503,000000,13.3484,13.6945,13.3024,13.3974,1774022.4094275,0
+ALL.US,D,19960506,000000,13.3484,13.4798,13.266,13.3024,752602.64988147,0
+ALL.US,D,19960507,000000,13.3024,13.3484,13.1317,13.1797,1080108.5172737,0
+ALL.US,D,19960508,000000,13.1317,13.3974,12.9552,13.3024,2911639.7495451,0
+ALL.US,D,19960509,000000,13.3974,13.5661,13.3974,13.4346,1781697.5951969,0
+ALL.US,D,19960510,000000,13.6122,13.6945,13.5239,13.6563,1926124.8884026,0
+ALL.US,D,19960513,000000,13.6945,13.873,13.5239,13.6563,1292717.0780587,0
+ALL.US,D,19960514,000000,13.6563,13.8249,13.5661,13.8249,2385577.4585879,0
+ALL.US,D,19960515,000000,13.8249,14.173,13.6563,13.873,1578455.0862465,0
+ALL.US,D,19960516,000000,13.873,14.0887,13.8249,13.9112,1721583.1253106,0
+ALL.US,D,19960517,000000,13.9544,14.0024,13.7789,13.873,1871480.7475712,0
+ALL.US,D,19960520,000000,13.873,14.0887,13.8249,14.0024,2113631.5328271,0
+ALL.US,D,19960521,000000,14.0887,14.2985,14.0024,14.1309,1760877.9144258,0
+ALL.US,D,19960522,000000,14.2191,14.4329,14.2191,14.2191,1541765.9441735,0
+ALL.US,D,19960523,000000,14.3486,14.5653,14.3486,14.476,1130073.7114788,0
+ALL.US,D,19960524,000000,14.5162,14.9947,14.5162,14.9095,1032485.85585,0
+ALL.US,D,19960528,000000,14.9095,14.9546,14.6937,14.6937,993188.00726654,0
+ALL.US,D,19960529,000000,14.6094,14.6937,14.2191,14.2191,839649.61790559,0
+ALL.US,D,19960530,000000,14.2191,14.2652,14.0024,14.173,3054641.3305923,0
+ALL.US,D,19960531,000000,14.2191,14.6937,14.173,14.6466,2164765.443866,0
+ALL.US,D,19960603,000000,14.6094,15.1703,14.5653,14.9546,1736943.6950766,0
+ALL.US,D,19960604,000000,15.388,15.9087,15.388,15.9087,2783476.5890329,0
+ALL.US,D,19960605,000000,15.8244,16.0783,15.5645,16.0783,2172574.2264114,0
+ALL.US,D,19960606,000000,16.0783,16.1224,15.8244,15.9087,1056297.6964732,0
+ALL.US,D,19960607,000000,15.4301,15.5978,15.3478,15.4301,1498563.194406,0
+ALL.US,D,19960610,000000,15.4301,15.4693,15.2566,15.3478,987591.22019471,0
+ALL.US,D,19960611,000000,15.3478,15.5645,15.087,15.2566,1534088.7187587,0
+ALL.US,D,19960612,000000,15.2566,15.388,14.9546,15.0418,1376775.9655215,0
+ALL.US,D,19960613,000000,15.087,15.2164,14.9947,15.087,1519254.3775147,0
+ALL.US,D,19960614,000000,15.1703,15.2566,15.1242,15.1703,1347882.3482986,0
+ALL.US,D,19960617,000000,15.1703,15.1703,14.9546,15.1703,651109.89306863,0
+ALL.US,D,19960618,000000,15.1703,15.3478,14.9095,15.2164,1381589.5287465,0
+ALL.US,D,19960619,000000,15.2164,15.3017,14.9947,15.2164,1045624.2319154,0
+ALL.US,D,19960620,000000,15.2566,15.3017,14.779,14.8643,1343725.5509034,0
+ALL.US,D,19960621,000000,15.0418,15.2566,14.9947,15.2164,1924571.6984043,0
+ALL.US,D,19960624,000000,15.2566,15.3478,15.1242,15.3478,1087915.2601737,0
+ALL.US,D,19960625,000000,15.388,15.5645,15.3478,15.388,720073.36467187,0
+ALL.US,D,19960626,000000,15.3478,15.4693,15.3017,15.3478,866972.70814404,0
+ALL.US,D,19960627,000000,15.3478,15.5194,15.2164,15.4693,924747.7047172,0
+ALL.US,D,19960628,000000,15.5978,15.9087,15.5978,15.8244,1137229.8074852,0
+ALL.US,D,19960701,000000,16.0783,16.2097,15.993,16.1224,1583661.2812176,0
+ALL.US,D,19960702,000000,16.0783,16.1685,16.041,16.0783,967688.3600464,0
+ALL.US,D,19960703,000000,16.0783,16.1224,15.7753,15.8645,758193.318017,0
+ALL.US,D,19960705,000000,15.5194,15.5645,15.388,15.4301,617538.34904208,0
+ALL.US,D,19960708,000000,15.2566,15.3017,15.0418,15.2164,999042.80948582,0
+ALL.US,D,19960709,000000,15.2566,15.2566,14.9546,15.1703,919019.36051485,0
+ALL.US,D,19960710,000000,15.1703,15.1703,14.9546,15.0418,572385.69823933,0
+ALL.US,D,19960711,000000,14.9947,14.9947,14.476,14.6937,1192395.0777251,0
+ALL.US,D,19960712,000000,14.6094,14.9947,14.476,14.8643,710310.6018004,0
+ALL.US,D,19960715,000000,14.6466,14.8251,14.3878,14.3878,618187.97611292,0
+ALL.US,D,19960716,000000,14.2191,14.8251,14.173,14.5162,1258885.4792393,0
+ALL.US,D,19960717,000000,14.8251,14.8251,14.5162,14.6094,733993.94476126,0
+ALL.US,D,19960718,000000,14.6937,15.1242,14.5653,14.9546,1227788.0251245,0
+ALL.US,D,19960719,000000,14.9546,14.9546,14.5653,14.6466,874655.03267249,0
+ALL.US,D,19960722,000000,14.476,14.8251,14.3486,14.779,1026367.9393697,0
+ALL.US,D,19960723,000000,14.8643,14.9546,14.476,14.6937,984077.93093405,0
+ALL.US,D,19960724,000000,14.2652,14.8251,14.2652,14.8251,995014.50975299,0
+ALL.US,D,19960725,000000,14.9947,15.1242,14.9095,15.1242,1149328.9842017,0
+ALL.US,D,19960726,000000,15.2164,15.5645,15.1242,15.4693,1029621.1738375,0
+ALL.US,D,19960729,000000,15.4693,15.6468,15.3017,15.5978,738679.01032394,0
+ALL.US,D,19960730,000000,15.6978,15.7312,15.4693,15.5978,675568.30129453,0
+ALL.US,D,19960731,000000,15.4693,15.5645,15.4301,15.5194,766779.20547287,0
+ALL.US,D,19960801,000000,15.4948,15.6978,15.4301,15.6978,1343859.1476793,0
+ALL.US,D,19960802,000000,15.7312,16.2989,15.7312,15.9439,1215301.3157755,0
+ALL.US,D,19960805,000000,15.6978,16.041,15.6978,15.9439,656441.52623399,0
+ALL.US,D,19960806,000000,15.8645,16.0783,15.8244,15.9439,838478.86142628,0
+ALL.US,D,19960807,000000,15.9439,16.041,15.7753,15.993,931383.69113784,0
+ALL.US,D,19960808,000000,15.9087,16.041,15.8645,15.9439,717207.66283663,0
+ALL.US,D,19960809,000000,15.993,16.041,15.9087,15.993,527109.64888782,0
+ALL.US,D,19960812,000000,15.9439,16.0783,15.8244,16.041,642260.89135173,0
+ALL.US,D,19960813,000000,15.9087,15.9439,15.7753,15.8244,965083.73282675,0
+ALL.US,D,19960814,000000,15.7753,15.8645,15.6468,15.8645,403490.81840323,0
+ALL.US,D,19960815,000000,15.8244,15.8244,15.5645,15.5978,386189.52600642,0
+ALL.US,D,19960816,000000,15.6978,15.9087,15.6978,15.8645,518518.66231837,0
+ALL.US,D,19960819,000000,15.9439,15.9439,15.8645,15.9439,437454.99417588,0
+ALL.US,D,19960820,000000,15.7753,15.7753,15.5194,15.6978,806339.14849465,0
+ALL.US,D,19960821,000000,15.7312,16.041,15.7312,15.993,655661.36185536,0
+ALL.US,D,19960822,000000,16.041,16.2989,16.041,16.2558,901456.99350246,0
+ALL.US,D,19960823,000000,16.0783,16.2558,15.8645,16.041,964044.53347795,0
+ALL.US,D,19960826,000000,15.993,15.993,15.6468,15.7312,364462.2030171,0
+ALL.US,D,19960827,000000,15.8244,16.1224,15.6978,16.1224,985640.29933676,0
+ALL.US,D,19960828,000000,15.993,16.1224,15.7312,15.8645,756499.39248378,0
+ALL.US,D,19960829,000000,15.8645,15.8645,15.6468,15.6978,1133060.7722174,0
+ALL.US,D,19960830,000000,15.5978,15.5978,15.087,15.4693,756499.39248378,0
+ALL.US,D,19960903,000000,15.3478,15.5978,15.1242,15.5194,1069176.0177456,0
+ALL.US,D,19960904,000000,15.9439,16.2558,15.8881,16.2558,1162604.0165112,0
+ALL.US,D,19960905,000000,16.0783,16.1685,15.8244,15.8645,977313.44685106,0
+ALL.US,D,19960906,000000,15.993,16.2097,15.8645,16.041,375520.14073939,0
+ALL.US,D,19960909,000000,16.1224,16.4303,16.0783,16.4303,681295.62567417,0
+ALL.US,D,19960910,000000,16.4303,16.4303,16.1685,16.2989,602054.38072727,0
+ALL.US,D,19960911,000000,16.1685,16.5549,16.1224,16.5195,609996.7600486,0
+ALL.US,D,19960912,000000,16.5549,16.6451,16.4676,16.5195,1063969.8227745,0
+ALL.US,D,19960913,000000,16.6451,16.9471,16.6,16.9068,1608772.3759825,0
+ALL.US,D,19960916,000000,16.5549,17.0775,16.5549,17.0324,1333964.8276773,0
+ALL.US,D,19960917,000000,16.9471,16.9921,16.7764,16.8618,685589.07931346,0
+ALL.US,D,19960918,000000,16.8618,16.8618,16.6,16.7294,561717.33279501,0
+ALL.US,D,19960919,000000,16.6451,16.6862,16.5549,16.6,538296.08427246,0
+ALL.US,D,19960920,000000,16.6862,16.9921,16.6,16.9921,1475012.4283984,0
+ALL.US,D,19960923,000000,16.9068,16.9921,16.8157,16.9471,1164161.2858002,0
+ALL.US,D,19960924,000000,16.9068,17.0324,16.8157,16.9471,1060457.5533366,0
+ALL.US,D,19960925,000000,16.9471,16.9471,16.5195,16.6451,789551.84674729,0
+ALL.US,D,19960926,000000,16.5549,16.9921,16.4303,16.6451,1440400.6652004,0
+ALL.US,D,19960927,000000,16.7294,16.9471,16.5195,16.9068,752602.64988147,0
+ALL.US,D,19960930,000000,17.0324,17.252,16.9471,17.0775,1024027.4462337,0
+ALL.US,D,19961001,000000,16.9921,17.252,16.9068,17.1629,1590033.1335545,0
+ALL.US,D,19961002,000000,17.2079,17.5089,17.2079,17.5089,1934069.3073694,0
+ALL.US,D,19961003,000000,17.3402,17.3402,16.9471,17.2079,1484899.6096413,0
+ALL.US,D,19961004,000000,17.5089,17.5089,17.3402,17.5089,1655099.8625555,0
+ALL.US,D,19961007,000000,17.5089,17.5512,17.4227,17.5512,658001.85499127,0
+ALL.US,D,19961008,000000,17.5991,18.1629,17.5991,18.0306,3160300.0632048,0
+ALL.US,D,19961009,000000,17.9442,18.0727,17.8139,17.9933,1397592.5868244,0
+ALL.US,D,19961010,000000,18.0306,18.1129,17.9933,18.0727,918628.76841418,0
+ALL.US,D,19961011,000000,18.1629,18.4237,18.1129,18.1129,1255501.7074636,0
+ALL.US,D,19961014,000000,18.0727,18.2434,17.9933,18.1129,696654.15579476,0
+ALL.US,D,19961015,000000,18.206,18.206,17.8982,17.9442,1241188.4956281,0
+ALL.US,D,19961016,000000,17.8982,17.8982,17.5991,17.8139,1167805.1123687,0
+ALL.US,D,19961017,000000,17.9933,19.1612,17.9933,18.9465,3598271.0876756,0
+ALL.US,D,19961018,000000,19.0748,19.0748,18.7218,18.9465,1767255.885699,0
+ALL.US,D,19961021,000000,18.816,18.8484,18.4237,18.5934,727873.98863552,0
+ALL.US,D,19961022,000000,18.5042,18.7218,18.3757,18.5934,574470.21587323,0
+ALL.US,D,19961023,000000,18.5934,18.9465,18.468,18.9465,702115.30644521,0
+ALL.US,D,19961024,000000,18.816,19.2436,18.816,18.9846,794627.50441065,0
+ALL.US,D,19961025,000000,18.8964,19.1151,18.8484,18.9846,1082181.8168578,0
+ALL.US,D,19961028,000000,19.0748,19.1612,18.7679,18.7679,787340.87109646,0
+ALL.US,D,19961029,000000,18.816,19.4603,18.7218,19.3288,1409303.2110856,0
+ALL.US,D,19961030,000000,19.3288,19.4603,19.2436,19.3288,1412423.8686001,0
+ALL.US,D,19961031,000000,19.2436,19.5044,19.2436,19.421,923185.3363145,0
+ALL.US,D,19961101,000000,19.4603,19.5525,19.2436,19.3288,2202500.9240468,0
+ALL.US,D,19961104,000000,19.3288,19.421,19.2436,19.2917,931769.18412493,0
+ALL.US,D,19961105,000000,19.2917,19.421,19.2917,19.3288,1149977.5914498,0
+ALL.US,D,19961106,000000,19.3749,19.675,19.3288,19.5896,1569476.5670445,0
+ALL.US,D,19961107,000000,19.3749,19.8967,19.3749,19.7211,876345.89873756,0
+ALL.US,D,19961108,000000,19.675,19.8967,19.5896,19.8053,871655.73406129,0
+ALL.US,D,19961111,000000,19.7652,20.028,19.7652,19.8967,642516.86685374,0
+ALL.US,D,19961112,000000,19.9358,20.0682,19.8967,20.0682,892213.32039402,0
+ALL.US,D,19961113,000000,20.2486,20.5036,19.9358,20.1976,1158046.4287881,0
+ALL.US,D,19961114,000000,19.9358,20.0682,19.8053,20.028,717599.27476001,0
+ALL.US,D,19961115,000000,20.2486,20.2486,20.028,20.1134,977184.94918869,0
+ALL.US,D,19961118,000000,19.9829,20.1134,19.8967,20.028,446695.60781618,0
+ALL.US,D,19961119,000000,19.9829,20.28,19.8967,20.2486,811804.37843597,0
+ALL.US,D,19961120,000000,20.2486,20.2486,20.0682,20.1555,622483.46939763,0
+ALL.US,D,19961121,000000,20.1976,20.5036,20.1134,20.5036,1098451.0486647,0
+ALL.US,D,19961122,000000,20.5036,20.634,20.28,20.5036,1086744.5036944,0
+ALL.US,D,19961125,000000,20.3241,20.6742,20.3241,20.6742,1209834.0461887,0
+ALL.US,D,19961126,000000,20.8036,21.0183,20.6742,20.8899,1113545.4447016,0
+ALL.US,D,19961127,000000,20.8036,20.8507,20.5929,20.8507,769000.37935087,0
+ALL.US,D,19961129,000000,20.7605,20.8899,20.7605,20.8899,379814.61420139,0
+ALL.US,D,19961202,000000,20.7193,20.9772,20.7193,20.8507,837956.71219509,0
+ALL.US,D,19961203,000000,20.8036,21.0674,20.7193,20.7605,1317701.7148066,0
+ALL.US,D,19961204,000000,20.4584,20.5418,20.28,20.4143,1799787.210554,0
+ALL.US,D,19961205,000000,20.3241,20.5418,20.28,20.3241,879595.05391447,0
+ALL.US,D,19961206,000000,19.7652,20.028,19.675,19.8967,1639092.7251867,0
+ALL.US,D,19961209,000000,19.9829,20.1976,19.9829,20.0682,1043154.2212944,0
+ALL.US,D,19961210,000000,20.1976,20.3752,20.028,20.1134,750260.11710013,0
+ALL.US,D,19961211,000000,19.8534,19.9829,19.7211,19.9829,1298054.8301604,0
+ALL.US,D,19961212,000000,20.1555,20.4584,19.5525,19.5525,1262530.3256304,0
+ALL.US,D,19961213,000000,19.421,19.675,19.1612,19.5044,1491016.5062989,0
+ALL.US,D,19961216,000000,19.9829,20.0682,19.2436,19.3749,1403446.3692209,0
+ALL.US,D,19961217,000000,19.1975,19.3288,19.0278,19.1151,1441836.5755861,0
+ALL.US,D,19961218,000000,19.7652,19.7652,19.5044,19.6357,1194476.5358909,0
+ALL.US,D,19961219,000000,19.8053,20.7193,19.7211,20.4584,1591208.9891474,0
+ALL.US,D,19961220,000000,21.1124,21.1124,20.5418,20.5418,1690225.616403,0
+ALL.US,D,19961223,000000,20.7193,20.8036,20.3752,20.3752,484557.54601387,0
+ALL.US,D,19961224,000000,20.28,20.3241,20.1555,20.2486,255546.15664596,0
+ALL.US,D,19961226,000000,20.28,20.7193,20.28,20.7193,809074.3130221,0
+ALL.US,D,19961227,000000,20.8507,20.9361,20.5929,20.7605,416769.93000351,0
+ALL.US,D,19961230,000000,20.8036,20.9361,20.5036,20.5418,728915.22762974,0
+ALL.US,D,19961231,000000,20.5036,20.5036,19.7652,20.0682,797754.2808615,0
+ALL.US,D,19970102,000000,19.9829,20.0682,19.5044,19.8053,1101052.6164162,0
+ALL.US,D,19970103,000000,20.1134,20.6742,20.1134,20.4584,1269683.3621687,0
+ALL.US,D,19970106,000000,20.6742,20.7605,20.1976,20.28,788640.12523814,0
+ALL.US,D,19970107,000000,20.2486,20.6742,20.0682,20.5036,1225969.6812198,0
+ALL.US,D,19970108,000000,20.634,20.6742,20.4584,20.634,967169.27028336,0
+ALL.US,D,19970109,000000,20.7193,21.4567,20.7193,21.1939,2567347.6002282,0
+ALL.US,D,19970110,000000,20.8899,21.2821,20.7605,21.2821,1976615.2913071,0
+ALL.US,D,19970113,000000,21.3273,21.4567,20.8507,20.8899,694696.09617779,0
+ALL.US,D,19970114,000000,21.1498,21.7558,21.1498,21.6724,1071518.550527,0
+ALL.US,D,19970115,000000,21.7194,21.9332,21.7194,21.9332,1210223.6184667,0
+ALL.US,D,19970116,000000,21.8891,21.9332,21.5872,21.6724,1168588.3362155,0
+ALL.US,D,19970117,000000,21.6724,21.6724,21.4567,21.4567,1013227.5236589,0
+ALL.US,D,19970120,000000,21.4567,22.1029,21.4567,21.7558,1257715.7425826,0
+ALL.US,D,19970121,000000,21.6724,22.0646,21.5872,21.9332,1095460.928458,0
+ALL.US,D,19970122,000000,21.9332,22.8422,21.8891,22.8,2277447.6955317,0
+ALL.US,D,19970123,000000,22.6726,22.8883,22.4098,22.4098,1444825.6759701,0
+ALL.US,D,19970124,000000,22.4098,22.448,21.8891,22.0646,1293367.7249522,0
+ALL.US,D,19970127,000000,21.7558,21.8009,21.4567,21.4979,895467.57468451,0
+ALL.US,D,19970128,000000,21.7194,22.196,21.6263,21.6263,1941745.5129616,0
+ALL.US,D,19970129,000000,21.5872,22.149,21.4979,22.149,793716.80272422,0
+ALL.US,D,19970130,000000,22.196,22.7559,22.196,22.6246,1222194.2975209,0
+ALL.US,D,19970131,000000,22.7108,23.2315,22.6726,22.7559,1521725.4079584,0
+ALL.US,D,19970203,000000,22.8883,22.9246,22.5421,22.5795,1262530.3256304,0
+ALL.US,D,19970204,000000,22.496,22.5421,22.3666,22.496,737506.2141992,0
+ALL.US,D,19970205,000000,22.5421,22.7108,21.6263,22.149,1367275.2970883,0
+ALL.US,D,19970206,000000,22.5421,22.6246,22.0646,22.1029,1679169.7183261,0
+ALL.US,D,19970207,000000,21.841,22.1029,21.6724,21.9332,2515174.4898406,0
+ALL.US,D,19970210,000000,21.9332,22.6246,21.9332,22.496,2091254.582767,0
+ALL.US,D,19970211,000000,22.5421,22.5795,22.2323,22.5421,810239.97038782,0
+ALL.US,D,19970212,000000,22.5421,22.6726,22.4098,22.496,1109254.0307078,0
+ALL.US,D,19970213,000000,22.5795,23.409,22.496,23.3197,1573381.4682286,0
+ALL.US,D,19970214,000000,23.3629,23.5335,23.2315,23.4482,922793.72439111,0
+ALL.US,D,19970218,000000,23.5335,23.5776,23.1491,23.3197,886620.61261305,0
+ALL.US,D,19970219,000000,23.3197,23.3629,23.0197,23.1491,973537.04332937,0
+ALL.US,D,19970220,000000,22.9246,23.1855,22.7559,22.8883,947128.73406823,0
+ALL.US,D,19970221,000000,22.9687,23.0197,22.7559,22.9246,979783.45747205,0
+ALL.US,D,19970224,000000,22.8,23.1491,22.7108,23.1491,747002.80334148,0
+ALL.US,D,19970225,000000,23.1491,23.3197,22.9687,23.2786,1027796.7109964,0
+ALL.US,D,19970226,000000,23.1491,23.3629,22.6246,22.6246,1071129.9980718,0
+ALL.US,D,19970227,000000,22.8422,23.0197,22.5795,22.5795,805946.51674853,0
+ALL.US,D,19970228,000000,22.2784,22.2784,21.9695,21.9695,1756980.1520008,0
+ALL.US,D,19970303,000000,21.8891,22.0186,21.7558,21.9695,1003467.8202556,0
+ALL.US,D,19970304,000000,21.9695,22.3274,21.9695,21.9695,723066.54434677,0
+ALL.US,D,19970305,000000,21.8891,22.196,21.7194,22.196,738936.00564866,0
+ALL.US,D,19970306,000000,22.3666,22.8,22.3666,22.6246,989154.60842013,0
+ALL.US,D,19970307,000000,22.8422,23.409,22.8422,23.2315,1235989.439416,0
+ALL.US,D,19970310,000000,23.1491,23.2315,22.9687,23.1855,1357905.1659629,0
+ALL.US,D,19970311,000000,23.2786,23.6629,23.2315,23.3197,1203589.6716915,0
+ALL.US,D,19970312,000000,23.2315,23.5776,23.101,23.101,896118.22157806,0
+ALL.US,D,19970313,000000,23.101,23.101,22.149,22.3274,1373910.2636862,0
+ALL.US,D,19970314,000000,22.5421,22.8,22.448,22.448,914724.88705285,0
+ALL.US,D,19970317,000000,22.448,22.5421,22.149,22.3666,1417763.6603473,0
+ALL.US,D,19970318,000000,22.5421,22.5795,22.0646,22.1029,1271252.8693304,0
+ALL.US,D,19970319,000000,22.2784,22.3274,22.0646,22.2784,874520.41607382,0
+ALL.US,D,19970320,000000,22.2323,22.2784,21.8009,22.196,1202157.8405966,0
+ALL.US,D,19970321,000000,22.3274,22.496,22.1029,22.2323,1185892.6880804,0
+ALL.US,D,19970324,000000,22.3274,22.448,22.0646,22.4098,747524.95257268,0
+ALL.US,D,19970325,000000,22.496,22.8,22.196,22.2784,824035.11228299,0
+ALL.US,D,19970326,000000,22.2323,22.2784,22.0646,22.0646,1042115.0219455,0
+ALL.US,D,19970327,000000,22.196,22.196,21.3273,21.6263,1223365.0540001,0
+ALL.US,D,19970331,000000,21.6724,21.7558,20.5929,20.5929,2163332.5929484,0
+ALL.US,D,19970401,000000,20.4584,21.3273,20.4584,20.9772,2021380.4094773,0
+ALL.US,D,19970402,000000,20.8899,20.9772,20.7605,20.7605,1565968.3768975,0
+ALL.US,D,19970403,000000,20.6742,20.9772,20.6742,20.7605,1298054.8301604,0
+ALL.US,D,19970404,000000,20.6742,20.7605,20.3241,20.7605,1076721.68603,0
+ALL.US,D,19970407,000000,20.9361,21.4979,20.9361,21.0183,805035.81506209,0
+ALL.US,D,19970408,000000,21.0674,21.5411,21.0183,21.4979,949600.78433465,0
+ALL.US,D,19970409,000000,21.5411,21.5872,21.3273,21.4106,883494.85598492,0
+ALL.US,D,19970410,000000,21.4106,21.5872,21.4106,21.4567,698469.44023132,0
+ALL.US,D,19970411,000000,21.0183,21.2439,20.9772,20.9772,1175741.3727537,0
+ALL.US,D,19970414,000000,20.8899,20.8899,20.634,20.8036,756499.39248378,0
+ALL.US,D,19970415,000000,20.9772,21.3273,20.9772,21.2821,1006196.8658468,0
+ALL.US,D,19970416,000000,21.2821,21.4567,21.2439,21.4567,853443.73997805,0
+ALL.US,D,19970417,000000,21.4567,22.0646,21.4106,22.0186,1010103.8066763,0
+ALL.US,D,19970418,000000,22.0186,22.2323,21.9695,22.0186,770948.24074066,0
+ALL.US,D,19970421,000000,22.0186,22.0186,21.1124,21.3655,842772.31506557,0
+ALL.US,D,19970422,000000,21.5411,21.8009,21.3273,21.6263,1061626.2701705,0
+ALL.US,D,19970423,000000,21.5872,21.841,21.3273,21.5411,930992.07921444,0
+ALL.US,D,19970424,000000,21.6263,21.7194,21.0183,21.3655,620139.91679358,0
+ALL.US,D,19970425,000000,21.3655,21.4567,21.1124,21.1939,345855.53754231,0
+ALL.US,D,19970428,000000,21.1939,21.7194,20.9772,21.7194,1418414.3072408,0
+ALL.US,D,19970429,000000,22.1029,22.7559,21.9332,22.6246,1363108.3014659,0
+ALL.US,D,19970430,000000,22.496,22.7559,22.149,22.6726,1317052.0877358,0
+ALL.US,D,19970501,000000,22.496,22.5795,22.3274,22.448,738413.85641747,0
+ALL.US,D,19970502,000000,22.5421,23.1491,22.4098,23.101,768862.70328405,0
+ALL.US,D,19970505,000000,23.2786,23.6247,23.0569,23.3197,1111593.5040209,0
+ALL.US,D,19970506,000000,23.3629,24.009,23.3197,23.8845,1354649.8918497,0
+ALL.US,D,19970507,000000,23.6629,23.7541,22.7108,22.7108,842511.24044998,0
+ALL.US,D,19970508,000000,22.6246,23.3197,22.448,22.8883,970673.38113956,0
+ALL.US,D,19970509,000000,23.101,23.4943,22.7559,23.2315,723840.58978911,0
+ALL.US,D,19970512,000000,23.3629,23.8845,23.3629,23.7541,1186800.3302987,0
+ALL.US,D,19970513,000000,23.8845,23.8845,23.2315,23.2315,1129674.9607964,0
+ALL.US,D,19970514,000000,23.409,23.9718,23.409,23.8845,1021815.4507603,0
+ALL.US,D,19970515,000000,23.7541,24.2699,23.6629,24.2317,609469.51170382,0
+ALL.US,D,19970516,000000,24.2317,24.2317,23.6629,23.8404,1250820.7211918,0
+ALL.US,D,19970519,000000,23.8404,24.2317,23.7541,24.1856,661908.79582074,0
+ALL.US,D,19970520,000000,24.009,24.4945,23.7923,24.4945,993058.48978146,0
+ALL.US,D,19970521,000000,24.4945,24.5758,24.0542,24.318,1041200.2409682,0
+ALL.US,D,19970522,000000,24.2317,24.318,23.9718,24.1856,482999.25690202,0
+ALL.US,D,19970523,000000,24.2317,24.6631,24.2317,24.5317,408309.48074186,0
+ALL.US,D,19970527,000000,24.2699,24.3973,24.0542,24.1856,885966.90625134,0
+ALL.US,D,19970528,000000,24.0542,24.4945,23.9718,24.3973,833140.08950189,0
+ALL.US,D,19970529,000000,24.4945,24.6631,24.3973,24.4454,993188.00726654,0
+ALL.US,D,19970530,000000,24.3973,25.5309,24.0542,25.5309,1382762.3248713,0
+ALL.US,D,19970602,000000,25.4868,25.4868,24.7455,24.7455,1153489.8608878,0
+ALL.US,D,19970603,000000,24.4454,25.0083,24.4454,24.4945,1450029.8312958,0
+ALL.US,D,19970604,000000,24.3973,24.4454,23.9257,24.1012,868922.60917926,0
+ALL.US,D,19970605,000000,24.2699,24.5317,24.1012,24.2317,1400846.8411149,0
+ALL.US,D,19970606,000000,24.1856,24.7455,24.1856,24.616,1270726.6408083,0
+ALL.US,D,19970609,000000,24.616,25.7476,24.616,25.5779,1433242.5295485,0
+ALL.US,D,19970610,000000,25.6143,26.0918,25.6143,26.0545,1411908.858128,0
+ALL.US,D,19970611,000000,25.9232,26.0545,25.7476,25.9614,754292.49612383,0
+ALL.US,D,19970612,000000,26.0065,26.4841,25.828,26.1398,1250691.2037067,0
+ALL.US,D,19970613,000000,26.3526,26.7008,26.0545,26.0545,1035215.9212639,0
+ALL.US,D,19970616,000000,26.0545,26.5683,26.0545,26.437,663988.21434106,0
+ALL.US,D,19970617,000000,26.2693,26.6595,26.0065,26.0065,884408.61713951,0
+ALL.US,D,19970618,000000,26.0918,26.0918,25.5309,25.6143,1375994.7813202,0
+ALL.US,D,19970619,000000,25.6995,26.5321,25.4868,26.3526,3647846.7096027,0
+ALL.US,D,19970620,000000,26.2693,26.3085,25.7937,25.7937,1264091.6742103,0
+ALL.US,D,19970623,000000,25.5309,25.828,24.9691,24.9691,1041200.2409682,0
+ALL.US,D,19970624,000000,25.3162,26.1398,25.0554,25.9614,1830099.4011765,0
+ALL.US,D,19970625,000000,26.3526,26.3526,25.6624,25.7476,1155835.4531372,0
+ALL.US,D,19970626,000000,25.6995,26.1398,25.6143,25.6624,862547.69737423,0
+ALL.US,D,19970627,000000,25.828,26.0545,25.6995,25.6995,908220.45776273,0
+ALL.US,D,19970630,000000,25.8133,25.9839,25.1858,25.3162,1525629.2893197,0
+ALL.US,D,19970701,000000,25.3162,26.0702,25.1858,25.6624,1118493.6245253,0
+ALL.US,D,19970702,000000,26.0918,26.5321,25.9232,26.3987,843808.45494622,0
+ALL.US,D,19970703,000000,26.4841,27.0056,26.4841,26.8762,457102.8986449,0
+ALL.US,D,19970707,000000,26.8762,27.045,26.5321,26.5321,812062.3935834,0
+ALL.US,D,19970708,000000,26.5321,27.045,26.437,27.045,962348.56829929,0
+ALL.US,D,19970709,000000,26.8762,27.1361,26.3526,26.4841,1060197.4985437,0
+ALL.US,D,19970710,000000,26.3987,27.0056,26.3526,26.8302,775891.32145079,0
+ALL.US,D,19970711,000000,27.0056,27.2253,26.8762,27.1125,765353.49331426,0
+ALL.US,D,19970714,000000,27.3508,27.3508,26.3526,26.9596,472710.26550849,0
+ALL.US,D,19970715,000000,26.9361,26.9361,26.437,26.638,1070869.9432789,0
+ALL.US,D,19970716,000000,26.6135,26.7831,26.5321,26.7008,878294.77995007,0
+ALL.US,D,19970717,000000,26.7008,26.7008,26.028,26.1967,666332.78676784,0
+ALL.US,D,19970718,000000,26.1153,26.1761,25.6624,25.8515,1294674.1178529,0
+ALL.US,D,19970721,000000,25.9232,26.6135,25.828,26.4841,536740.85462878,0
+ALL.US,D,19970722,000000,26.3526,26.7439,26.0702,26.6595,1740579.3630633,0
+ALL.US,D,19970723,000000,26.7008,26.9596,26.437,26.7439,1171318.4016293,0
+ALL.US,D,19970724,000000,26.9165,27.1125,26.3085,26.9822,618970.18013699,0
+ALL.US,D,19970725,000000,27.1733,27.2841,26.7439,26.9361,1022986.2072396,0
+ALL.US,D,19970728,000000,26.9165,27.5185,26.9165,27.3048,706671.87434553,0
+ALL.US,D,19970729,000000,27.3048,27.6136,27.2253,27.5185,640439.48797887,0
+ALL.US,D,19970730,000000,27.5185,27.7205,27.1508,27.4617,911736.80649153,0
+ALL.US,D,19970731,000000,27.544,27.6136,27.2617,27.392,682339.92413655,0
+ALL.US,D,19970801,000000,27.3508,27.392,26.4594,26.9165,1392779.0235993,0
+ALL.US,D,19970804,000000,26.8302,26.9822,26.6595,26.9361,833271.64663241,0
+ALL.US,D,19970805,000000,26.9822,27.045,26.4594,26.6135,540116.46782261,0
+ALL.US,D,19970806,000000,26.5321,26.9596,26.1761,26.4153,1241188.4956281,0
+ALL.US,D,19970807,000000,26.5448,26.8056,26.1614,26.3987,1112894.797808,0
+ALL.US,D,19970808,000000,26.0065,26.2928,25.3779,25.6995,1074251.675409,0
+ALL.US,D,19970811,000000,25.7937,26.1967,25.6358,26.0065,977704.03895174,0
+ALL.US,D,19970812,000000,26.0918,26.2693,25.2093,25.3387,1044580.9532756,0
+ALL.US,D,19970813,000000,25.9232,25.9379,25.4015,25.5073,1318092.3069073,0
+ALL.US,D,19970814,000000,25.6838,25.8133,25.0083,25.2485,894297.83802791,0
+ALL.US,D,19970815,000000,25.3524,25.6143,24.616,24.616,1374176.4374154,0
+ALL.US,D,19970818,000000,24.8778,25.5309,24.8544,25.5309,1419712.5415598,0
+ALL.US,D,19970819,000000,25.7476,26.4841,25.6995,26.4594,1372869.024692,0
+ALL.US,D,19970820,000000,26.3722,26.8517,26.3085,26.8302,1140093.469675,0
+ALL.US,D,19970821,000000,26.9596,26.9596,26.1761,26.3987,1696602.5678534,0
+ALL.US,D,19970822,000000,26.2693,26.3301,25.828,26.2693,998911.25235531,0
+ALL.US,D,19970825,000000,26.3526,26.3722,25.9232,26.0545,1225969.6812198,0
+ALL.US,D,19970826,000000,26.0065,26.3526,25.9839,26.1153,925137.27699516,0
+ALL.US,D,19970827,000000,25.9379,26.028,25.7712,25.8515,833271.64663241,0
+ALL.US,D,19970828,000000,25.6624,26.1153,25.6358,25.7712,780183.75526736,0
+ALL.US,D,19970829,000000,25.6143,25.6838,25.3162,25.3387,1316527.8988592,0
+ALL.US,D,19970902,000000,25.3524,26.2222,25.3524,26.2222,1497004.9052941,0
+ALL.US,D,19970903,000000,26.4841,26.8302,26.2693,26.3085,858903.87080578,0
+ALL.US,D,19970904,000000,26.2928,26.3085,25.9379,26.1153,915506.0712542,0
+ALL.US,D,19970905,000000,26.3526,26.4153,25.7476,26.1153,904186.0390936,0
+ALL.US,D,19970908,000000,26.3987,26.5683,26.2693,26.5321,726051.56543993,0
+ALL.US,D,19970909,000000,26.437,26.437,26.1153,26.1967,669456.50375053,0
+ALL.US,D,19970910,000000,26.1153,26.1761,25.9232,25.9614,825599.52033113,0
+ALL.US,D,19970911,000000,25.8781,25.9232,24.5993,25.3162,3375772.2861796,0
+ALL.US,D,19970912,000000,25.4868,25.6358,25.2681,25.6358,1048489.9337505,0
+ALL.US,D,19970915,000000,25.6624,25.8133,25.1858,25.1858,1018168.5647237,0
+ALL.US,D,19970916,000000,25.4868,26.1614,25.2681,26.1153,1532003.181302,0
+ALL.US,D,19970917,000000,26.5321,26.6135,26.2693,26.5683,1368316.5360825,0
+ALL.US,D,19970918,000000,26.5683,27.3753,26.5065,26.5683,1411515.2065592,0
+ALL.US,D,19970919,000000,26.3526,26.5321,26.1761,26.2222,1723798.1802522,0
+ALL.US,D,19970922,000000,26.1398,26.1398,25.828,25.9015,1720941.6568215,0
+ALL.US,D,19970923,000000,26.0918,26.5899,26.0545,26.3085,1303255.9260179,0
+ALL.US,D,19970924,000000,26.3526,27.045,26.3301,26.5448,1575853.518495,0
+ALL.US,D,19970925,000000,26.3722,26.7008,26.2693,26.3301,1157394.7620718,0
+ALL.US,D,19970926,000000,26.5448,27.045,26.5448,27.0056,1120961.5955009,0
+ALL.US,D,19970929,000000,26.7831,28.1265,26.638,27.8059,1339040.4853407,0
+ALL.US,D,19970930,000000,27.8059,28.0206,27.392,27.7832,1266696.30143,0
+ALL.US,D,19971001,000000,27.9833,28.6961,27.9127,28.0911,1546968.0598538,0
+ALL.US,D,19971002,000000,28.198,28.3912,27.9833,28.2383,799962.19704417,0
+ALL.US,D,19971003,000000,28.7825,28.9511,28.3667,28.5678,1554383.1908304,0
+ALL.US,D,19971006,000000,28.651,28.9158,28.4736,28.8286,933722.14462831,0
+ALL.US,D,19971007,000000,28.8286,29.2109,28.7364,28.8647,1221415.1529649,0
+ALL.US,D,19971008,000000,28.7825,28.7825,28.3912,28.4373,1151279.9050597,0
+ALL.US,D,19971009,000000,28.2617,28.8894,28.198,28.8423,882981.88515818,0
+ALL.US,D,19971010,000000,28.7364,28.9511,28.5678,28.9158,479748.06207968,0
+ALL.US,D,19971013,000000,29.1051,29.1051,28.6069,28.7128,330367.48993664,0
+ALL.US,D,19971014,000000,28.7128,28.7825,28.3275,28.7128,726051.56543993,0
+ALL.US,D,19971015,000000,28.6276,28.8647,28.4961,28.7589,810239.97038782,0
+ALL.US,D,19971016,000000,28.7825,29.2109,28.5678,28.651,787210.33378867,0
+ALL.US,D,19971017,000000,28.5678,28.6961,27.8695,28.1509,1140093.469675,0
+ALL.US,D,19971020,000000,28.3422,28.5678,28.1038,28.2804,861767.5329956,0
+ALL.US,D,19971021,000000,28.6961,29.8209,28.6961,29.5581,1248608.7257183,0
+ALL.US,D,19971022,000000,29.5581,29.7963,29.1277,29.6266,807378.34784344,0
+ALL.US,D,19971023,000000,29.3668,29.6894,29.2109,29.2365,1029101.0642517,0
+ALL.US,D,19971024,000000,29.4737,29.4737,28.9698,29.3895,1052781.3477444,0
+ALL.US,D,19971027,000000,29.1738,29.5581,27.8695,27.9127,1934978.9892331,0
+ALL.US,D,19971028,000000,26.7242,29.2109,26.6762,29.2109,2411730.8121697,0
+ALL.US,D,19971029,000000,28.9511,29.4737,28.7825,29.1738,1183026.9862452,0
+ALL.US,D,19971030,000000,28.9962,29.0657,28.6069,28.6069,1885276.9092891,0
+ALL.US,D,19971031,000000,28.7825,28.9364,28.1265,28.7589,1131501.4632828,0
+ALL.US,D,19971103,000000,29.1277,29.5178,28.9698,29.4276,1021165.8236894,0
+ALL.US,D,19971104,000000,29.5178,29.5178,29.0824,29.1738,847717.43542114,0
+ALL.US,D,19971105,000000,29.0824,29.4513,29.0207,29.3041,918759.30572197,0
+ALL.US,D,19971106,000000,28.9511,29.3041,28.8647,28.9962,921360.87347347,0
+ALL.US,D,19971107,000000,28.6069,28.8647,28.5412,28.7364,826375.6054189,0
+ALL.US,D,19971110,000000,28.8286,28.8647,28.5187,28.5678,1011665.1552562,0
+ALL.US,D,19971111,000000,28.4736,28.6727,28.3422,28.4373,703807.192333,0
+ALL.US,D,19971112,000000,28.1725,28.4147,27.9598,27.9833,732434.63582671,0
+ALL.US,D,19971113,000000,28.0911,28.2617,27.9372,28.1725,1160647.9965396,0
+ALL.US,D,19971114,000000,28.5187,28.8286,28.3422,28.4373,1114066.5741101,0
+ALL.US,D,19971117,000000,28.8647,29.4513,28.6961,29.3041,1114066.5741101,0
+ALL.US,D,19971118,000000,29.2365,29.26,28.6276,28.7589,890004.38438862,0
+ALL.US,D,19971119,000000,28.8286,29.1895,28.7825,28.8286,1037945.9866778,0
+ALL.US,D,19971120,000000,29.0423,29.4737,28.8894,29.2816,1263443.0669623,0
+ALL.US,D,19971121,000000,29.3668,29.9709,29.3394,29.7963,953500.58640512,0
+ALL.US,D,19971124,000000,30.0366,30.0366,29.0423,29.1895,1018301.1416768,0
+ALL.US,D,19971125,000000,29.3394,29.4129,28.8423,28.9511,1348799.1689214,0
+ALL.US,D,19971126,000000,29.0824,29.6052,28.9511,29.4276,761058.00002953,0
+ALL.US,D,19971128,000000,29.4513,29.9121,29.4129,29.7806,356522.88316392,0
+ALL.US,D,19971201,000000,30.0366,31.1848,30.0366,31.0809,1249523.5066956,0
+ALL.US,D,19971202,000000,31.1044,31.3407,31.0083,31.2103,1000472.6009353,0
+ALL.US,D,19971203,000000,31.2103,31.3221,30.8249,30.9711,769120.71843149,0
+ALL.US,D,19971204,000000,31.1201,31.4251,31.0573,31.1613,866065.06592576,0
+ALL.US,D,19971205,000000,31.1848,32.3321,30.926,32.0566,1023505.2970026,0
+ALL.US,D,19971208,000000,32.0105,32.2468,31.9017,32.033,713436.35842852,0
+ALL.US,D,19971209,000000,32.033,32.7243,31.879,32.5076,892605.95214012,0
+ALL.US,D,19971210,000000,31.9017,32.1624,31.3564,31.6389,976924.89439582,0
+ALL.US,D,19971211,000000,31.6643,32.0105,31.378,31.5545,1001772.8748997,0
+ALL.US,D,19971212,000000,31.7271,31.8162,31.0359,31.1417,1233385.8320191,0
+ALL.US,D,19971215,000000,31.378,31.7271,31.378,31.4015,774720.56497148,0
+ALL.US,D,19971216,000000,31.5124,31.5545,30.926,31.2103,1763356.0836286,0
+ALL.US,D,19971217,000000,31.4721,31.5124,31.0359,31.0809,878687.41169618,0
+ALL.US,D,19971218,000000,31.2103,31.3407,31.0359,31.0359,715386.25946376,0
+ALL.US,D,19971219,000000,30.5111,31.2701,30.5111,30.9711,1787946.048985,0
+ALL.US,D,19971222,000000,30.8818,31.1848,30.8416,30.8818,807637.3828136,0
+ALL.US,D,19971223,000000,30.8661,30.9485,29.8209,29.8209,1457580.5986938,0
+ALL.US,D,19971224,000000,29.8209,30.6249,29.8209,30.0807,510189.77018723,0
+ALL.US,D,19971226,000000,30.0807,30.471,30.0807,30.2122,193358.3871756,0
+ALL.US,D,19971229,000000,30.5111,31.378,30.5111,31.3407,1450679.4583666,0
+ALL.US,D,19971230,000000,31.7271,31.7271,31.2103,31.5124,623263.63377628,0
+ALL.US,D,19971231,000000,31.4888,31.7104,31.378,31.378,533747.67495388,0
+ALL.US,D,19980102,000000,31.6172,31.6172,31.4015,31.5928,470115.836516,0
+ALL.US,D,19980105,000000,31.6898,31.987,30.7945,31.1613,1042238.4204944,0
+ALL.US,D,19980106,000000,30.8416,31.0359,30.7328,30.8416,1371048.6411418,0
+ALL.US,D,19980107,000000,30.8661,31.2103,30.7711,30.8661,992404.78341975,0
+ALL.US,D,19980108,000000,30.8416,30.8661,30.3895,30.5573,983432.38315409,0
+ALL.US,D,19980109,000000,30.7328,30.7328,29.26,29.3041,1197213.7400637,0
+ALL.US,D,19980112,000000,28.9511,29.9121,28.9511,29.6266,1607218.1661616,0
+ALL.US,D,19980113,000000,29.8209,30.6034,29.8209,30.5573,884666.63228696,0
+ALL.US,D,19980114,000000,30.471,30.9044,30.3651,30.8818,642773.86217847,0
+ALL.US,D,19980115,000000,30.9917,30.9917,30.1885,30.4269,739984.38340191,0
+ALL.US,D,19980116,000000,30.5111,30.9485,30.2573,30.7328,905358.83521834,0
+ALL.US,D,19980120,000000,30.8416,31.0809,30.6641,31.0573,919930.06220129,0
+ALL.US,D,19980121,000000,30.9485,31.0359,30.471,30.8661,1284519.743058,0
+ALL.US,D,19980122,000000,30.8818,30.8818,30.1013,30.1268,863718.45385355,0
+ALL.US,D,19980123,000000,30.1268,30.471,30.0807,30.1885,1012706.3942505,0
+ALL.US,D,19980126,000000,30.1885,30.2573,29.9965,30.0199,653189.31158893,0
+ALL.US,D,19980127,000000,29.7806,29.9709,29.5178,29.5178,1729261.3705481,0
+ALL.US,D,19980128,000000,30.1651,30.4269,30.0366,30.1651,1408260.9522687,0
+ALL.US,D,19980129,000000,30.2122,30.9044,30.1013,30.6034,1419061.8946663,0
+ALL.US,D,19980130,000000,30.7328,30.9044,30.4954,30.6897,1006853.6316766,0
+ALL.US,D,19980202,000000,30.8661,31.0083,30.7945,30.8416,1239756.6645333,0
+ALL.US,D,19980203,000000,30.4954,31.2957,30.4269,31.2339,1418803.8795188,0
+ALL.US,D,19980204,000000,30.9485,31.7104,30.8172,31.6643,2228524.7601436,0
+ALL.US,D,19980205,000000,31.7683,31.879,31.3221,31.378,1278536.4431764,0
+ALL.US,D,19980206,000000,31.2957,31.7271,31.2476,31.5545,1309242.2853677,0
+ALL.US,D,19980209,000000,31.6389,31.8576,31.4466,31.6898,884408.61713951,0
+ALL.US,D,19980210,000000,31.8162,32.1164,31.6898,31.9457,1225709.6264269,0
+ALL.US,D,19980211,000000,32.7724,32.9008,32.0566,32.5076,2285904.0655025,0
+ALL.US,D,19980212,000000,32.5958,32.7488,32.0713,32.4379,1934978.9892331,0
+ALL.US,D,19980213,000000,32.1624,32.3321,31.8162,32.0105,1069698.1669768,0
+ALL.US,D,19980217,000000,31.9261,32.4379,31.9017,32.3566,2087868.771346,0
+ALL.US,D,19980218,000000,32.2723,32.7243,32.2723,32.5958,1425565.3041336,0
+ALL.US,D,19980219,000000,32.6743,32.7243,32.2017,32.2468,1016475.6590131,0
+ALL.US,D,19980220,000000,32.2468,32.3321,31.6389,32.0713,1529275.1555336,0
+ALL.US,D,19980223,000000,32.2468,32.2928,31.987,32.2468,912647.50817797,0
+ALL.US,D,19980224,000000,32.2928,32.3321,31.9017,32.1164,1243404.5703926,0
+ALL.US,D,19980225,000000,32.3154,32.5723,32.1624,32.2017,1115885.9378376,0
+ALL.US,D,19980226,000000,31.9017,32.3566,31.8576,32.2468,1243141.4561316,0
+ALL.US,D,19980227,000000,32.2468,32.4027,31.987,32.3321,725408.0573054,0
+ALL.US,D,19980302,000000,32.3321,32.4626,31.987,31.987,1010231.2845159,0
+ALL.US,D,19980303,000000,31.9457,32.5076,31.9261,32.2928,1496612.273548,0
+ALL.US,D,19980304,000000,32.2928,32.3154,31.8162,31.8329,1407611.3251978,0
+ALL.US,D,19980305,000000,31.6389,31.7477,31.5545,31.7477,994489.30105365,0
+ALL.US,D,19980306,000000,31.9017,32.486,31.879,32.3566,1505722.3498806,0
+ALL.US,D,19980309,000000,32.4027,32.6998,32.0948,32.5958,1161169.125948,0
+ALL.US,D,19980310,000000,32.639,32.942,32.5723,32.8528,1374176.4374154,0
+ALL.US,D,19980311,000000,32.8528,33.3744,32.8077,33.2871,1584439.4059508,0
+ALL.US,D,19980312,000000,33.1998,33.6382,32.9008,33.6382,1154141.5276041,0
+ALL.US,D,19980313,000000,33.6382,33.9402,33.5107,33.5686,1654708.250632,0
+ALL.US,D,19980316,000000,33.8118,34.1148,33.6382,33.9863,909258.63728881,0
+ALL.US,D,19980317,000000,33.3322,33.4166,32.6998,33.0292,2919705.5274153,0
+ALL.US,D,19980318,000000,32.7724,32.942,32.7488,32.8753,1515477.973993,0
+ALL.US,D,19980319,000000,33.0292,33.0292,32.8077,32.942,1630634.3155705,0
+ALL.US,D,19980320,000000,33.0685,33.0685,32.8077,32.8528,1705838.0823801,0
+ALL.US,D,19980323,000000,32.4242,32.9008,32.3321,32.3321,836004.77151442,0
+ALL.US,D,19980324,000000,32.5958,32.8077,32.5557,32.639,1428952.1353773,0
+ALL.US,D,19980325,000000,32.7488,33.092,32.3791,32.7724,1366360.516111,0
+ALL.US,D,19980326,000000,32.4242,32.9861,32.4242,32.9165,918111.71829658,0
+ALL.US,D,19980327,000000,33.0292,33.0685,32.5557,32.7724,1080108.5172737,0
+ALL.US,D,19980330,000000,32.7724,32.942,31.8576,32.1389,1320692.8548361,0
+ALL.US,D,19980331,000000,32.2242,32.4242,31.8162,31.879,1715988.3778842,0
+ALL.US,D,19980401,000000,31.9017,32.033,31.6898,31.6898,1879938.1373647,0
+ALL.US,D,19980402,000000,31.6898,32.2468,31.4721,31.987,2358247.2295904,0
+ALL.US,D,19980403,000000,32.4626,32.5331,32.1164,32.2468,1413859.778986,0
+ALL.US,D,19980406,000000,32.5958,33.1185,32.3321,32.5164,2471841.2027652,0
+ALL.US,D,19980407,000000,32.942,33.3744,32.5958,32.9008,1742276.3480646,0
+ALL.US,D,19980408,000000,33.1185,33.1567,32.4379,32.486,1212174.5393246,0
+ALL.US,D,19980409,000000,32.5958,32.6743,32.3321,32.5076,1015830.1112331,0
+ALL.US,D,19980413,000000,32.5076,32.8528,32.3566,32.795,1271508.8448324,0
+ALL.US,D,19980414,000000,33.1185,33.8118,32.9008,33.6784,1561541.3264822,0
+ALL.US,D,19980415,000000,33.8911,34.2383,33.5441,33.9863,1944213.4839371,0
+ALL.US,D,19980416,000000,34.001,34.2383,33.4,33.4372,940363.23016253,0
+ALL.US,D,19980417,000000,33.4372,33.8746,33.3117,33.6382,1084792.5630137,0
+ALL.US,D,19980420,000000,33.8118,33.851,32.9861,33.2215,868146.5240915,0
+ALL.US,D,19980421,000000,33.0292,33.4617,32.7724,33.3322,1595762.4975796,0
+ALL.US,D,19980422,000000,34.3315,34.4619,33.3744,33.5441,2754586.0312782,0
+ALL.US,D,19980423,000000,33.8118,34.7639,33.7853,34.306,3047874.8068639,0
+ALL.US,D,19980424,000000,34.1549,34.306,33.3744,33.6784,1979351.4756573,0
+ALL.US,D,19980427,000000,32.942,33.2871,32.5958,32.8077,1452632.4188701,0
+ALL.US,D,19980428,000000,33.1185,33.2459,32.1624,32.6155,1022724.1128012,0
+ALL.US,D,19980429,000000,32.6998,33.2871,32.6636,32.8753,1124344.3474538,0
+ALL.US,D,19980430,000000,33.0292,33.5255,33.0077,33.3744,1648199.742051,0
+ALL.US,D,19980501,000000,33.4617,33.4617,32.9008,33.0459,620531.52871697,0
+ALL.US,D,19980504,000000,33.1998,33.4,32.7724,32.9165,694309.58336798,0
+ALL.US,D,19980505,000000,32.6636,32.9165,32.4626,32.5076,1182639.4536126,0
+ALL.US,D,19980506,000000,32.639,32.8528,32.2468,32.3566,1507279.6191696,0
+ALL.US,D,19980507,000000,32.3321,32.7488,31.987,32.4379,697690.2956754,0
+ALL.US,D,19980508,000000,32.7488,32.9165,32.2468,32.3791,1072685.2277155,0
+ALL.US,D,19980511,000000,32.3321,33.2215,32.2928,32.6155,623524.70839187,0
+ALL.US,D,19980512,000000,32.9165,33.3744,32.6636,33.1998,1043154.2212944,0
+ALL.US,D,19980513,000000,33.3744,33.7617,33.1185,33.5931,1329148.2049842,0
+ALL.US,D,19980514,000000,33.6157,33.7215,33.3529,33.5107,1040028.4646662,0
+ALL.US,D,19980515,000000,33.5931,33.6382,33.1998,33.3529,1204495.2742644,0
+ALL.US,D,19980518,000000,33.4617,33.7853,33.3322,33.5686,1374690.4280648,0
+ALL.US,D,19980519,000000,33.5441,33.9157,33.2459,33.7617,984341.04519509,0
+ALL.US,D,19980520,000000,33.8911,34.0461,33.2459,33.3744,1121221.6502938,0
+ALL.US,D,19980521,000000,33.3744,33.5441,33.2459,33.3744,753511.31192247,0
+ALL.US,D,19980522,000000,33.5441,33.7617,33.4372,33.5931,1365974.0033012,0
+ALL.US,D,19980526,000000,33.5931,33.6157,32.942,32.942,1237288.6935577,0
+ALL.US,D,19980527,000000,32.5958,33.5441,32.5958,33.4,1338521.3955777,0
+ALL.US,D,19980528,000000,33.4166,33.5107,32.942,32.9646,1040806.5893994,0
+ALL.US,D,19980529,000000,33.0459,33.1567,32.639,32.639,925137.27699516,0
+ALL.US,D,19980601,000000,32.5958,33.0459,32.5557,33.0077,1172751.2525469,0
+ALL.US,D,19980602,000000,33.3117,33.6382,33.143,33.5255,1199033.1037912,0
+ALL.US,D,19980603,000000,33.5255,33.5255,32.5958,32.9008,1251083.8354528,0
+ALL.US,D,19980604,000000,32.9008,33.2871,32.8077,33.1998,1440140.6104074,0
+ALL.US,D,19980605,000000,33.1185,33.6539,33.0685,33.6157,1248216.0939722,0
+ALL.US,D,19980608,000000,33.5441,33.6382,33.092,33.1185,1149977.5914498,0
+ALL.US,D,19980609,000000,33.1567,33.1998,32.7488,32.942,1592769.3179047,0
+ALL.US,D,19980610,000000,32.942,33.0685,32.4626,32.5958,1463691.376415,0
+ALL.US,D,19980611,000000,32.5958,32.639,32.2242,32.3566,1466690.6750263,0
+ALL.US,D,19980612,000000,32.486,32.8077,32.3566,32.486,1122394.4464185,0
+ALL.US,D,19980615,000000,32.486,32.486,31.2957,31.2957,1632459.7982342,0
+ALL.US,D,19980616,000000,31.4721,31.8576,31.2103,31.6389,1342163.1825007,0
+ALL.US,D,19980617,000000,31.5545,32.1164,31.4251,31.6172,1369615.7902242,0
+ALL.US,D,19980618,000000,31.5339,31.5928,31.1044,31.2476,1501814.3892283,0
+ALL.US,D,19980619,000000,31.3407,31.6898,30.6034,30.6034,2226701.3171252,0
+ALL.US,D,19980622,000000,30.7711,31.3407,30.6897,30.7711,1792239.5026243,0
+ALL.US,D,19980623,000000,30.8416,31.1201,30.6897,30.7711,2638003.977542,0
+ALL.US,D,19980624,000000,30.8661,32.033,30.7328,31.9261,2435671.1504553,0
+ALL.US,D,19980625,000000,31.8162,31.9261,30.8661,30.9917,1730174.11188,0
+ALL.US,D,19980626,000000,30.8661,31.4251,30.7711,30.8661,1288554.1617271,0
+ALL.US,D,19980629,000000,31.2957,31.7271,31.2476,31.2476,1368054.4416442,0
+ALL.US,D,19980630,000000,31.3407,31.9457,31.1848,31.7477,1277756.2787977,0
+ALL.US,D,19980701,000000,31.879,32.5076,31.7683,32.5076,1061759.8669463,0
+ALL.US,D,19980702,000000,32.4242,33.2459,32.2468,33.1567,2009016.0788543,0
+ALL.US,D,19980706,000000,33.4617,34.1971,33.3322,33.6382,2628113.7368309,0
+ALL.US,D,19980707,000000,34.0677,35.3218,33.8911,35.0208,4900618.3516525,0
+ALL.US,D,19980708,000000,35.7131,35.8053,35.1081,35.7131,3605952.3923813,0
+ALL.US,D,19980709,000000,35.6758,36.3221,35.0208,35.2826,3598661.6797762,0
+ALL.US,D,19980710,000000,35.3669,35.8053,35.1081,35.4993,2806118.6929995,0
+ALL.US,D,19980713,000000,35.2826,35.5826,34.8443,35.3669,1341514.5752526,0
+ALL.US,D,19980714,000000,35.1973,35.3218,34.9423,35.1512,2458831.3243623,0
+ALL.US,D,19980715,000000,35.3218,35.4993,34.4148,34.5452,2922180.6371498,0
+ALL.US,D,19980716,000000,34.6305,34.807,34.4148,34.6737,1783525.117506,0
+ALL.US,D,19980717,000000,34.9757,35.3669,34.7639,35.0208,1813577.2533357,0
+ALL.US,D,19980720,000000,34.8443,35.4993,34.8443,35.4993,2483293.811879,0
+ALL.US,D,19980721,000000,35.3669,35.4993,34.1549,34.2854,1800048.2851696,0
+ALL.US,D,19980722,000000,34.3315,34.8894,33.6382,33.6382,2995567.0798774,0
+ALL.US,D,19980723,000000,32.5958,32.942,31.8162,31.8162,4877327.6404377,0
+ALL.US,D,19980724,000000,32.5958,32.6743,31.378,31.5545,3111761.600981,0
+ALL.US,D,19980727,000000,31.4721,32.033,31.1201,31.4721,3965073.7838286,0
+ALL.US,D,19980728,000000,31.6389,31.6389,29.8209,30.0366,3942824.311608,0
+ALL.US,D,19980729,000000,30.0366,30.5111,28.0911,28.0911,6236663.6176729,0
+ALL.US,D,19980730,000000,29.1277,29.4276,28.8647,29.3041,5397928.7807445,0
+ALL.US,D,19980731,000000,29.4276,29.866,29.1738,29.4276,3804509.835769,0
+ALL.US,D,19980803,000000,29.1277,29.4276,28.2617,28.2617,6026393.5103784,0
+ALL.US,D,19980804,000000,28.6069,28.8647,26.7439,26.7439,6570154.8245922,0
+ALL.US,D,19980805,000000,27.045,27.998,26.9596,27.697,4959949.5976921,0
+ALL.US,D,19980806,000000,27.746,28.3912,27.746,28.1265,3446948.773079,0
+ALL.US,D,19980807,000000,28.4373,29.4737,28.1265,28.9511,3144161.3687055,0
+ALL.US,D,19980810,000000,29.1277,29.3041,28.8286,28.9511,2717899.9486733,0
+ALL.US,D,19980811,000000,27.746,29.0423,27.746,28.8286,3366011.5629535,0
+ALL.US,D,19980812,000000,28.9511,29.7806,28.8286,29.6513,3586689.9808994,0
+ALL.US,D,19980813,000000,29.6513,29.8209,29.1277,29.1277,1895421.0858568,0
+ALL.US,D,19980814,000000,29.7345,30.2122,28.8286,29.26,1796531.9364408,0
+ALL.US,D,19980817,000000,28.9511,30.1268,28.9511,29.9121,1570908.3981394,0
+ALL.US,D,19980818,000000,30.2122,30.7711,30.1651,30.471,2203407.5464424,0
+ALL.US,D,19980819,000000,29.8209,29.9965,29.6513,29.8209,3731509.9058513,0
+ALL.US,D,19980820,000000,29.9965,30.8661,29.1738,29.9494,2359947.2740599,0
+ALL.US,D,19980821,000000,29.7806,30.0366,29.1738,29.7345,2032697.3821697,0
+ALL.US,D,19980824,000000,29.7806,30.5111,29.2109,29.866,1874993.0170091,0
+ALL.US,D,19980825,000000,29.866,30.3415,28.9511,29.0824,3261921.3176801,0
+ALL.US,D,19980826,000000,27.7832,29.0824,27.7832,28.3422,2896028.3033908,0
+ALL.US,D,19980827,000000,27.998,28.0911,26.5683,27.1361,4547740.3148797,0
+ALL.US,D,19980828,000000,27.4822,27.8273,26.7008,27.045,3003500.2807944,0
+ALL.US,D,19980831,000000,27.6519,27.9127,25.7937,26.0065,3152879.8331147,0
+ALL.US,D,19980901,000000,26.3526,27.045,25.0083,25.8781,5383225.9966311,0
+ALL.US,D,19980902,000000,26.1761,27.2253,26.0065,26.4841,3144161.3687055,0
+ALL.US,D,19980903,000000,26.7831,27.6519,26.2693,26.8762,2754586.0312782,0
+ALL.US,D,19980904,000000,27.045,27.3048,25.4456,26.1398,2500730.7406972,0
+ALL.US,D,19980908,000000,27.746,27.9127,26.8762,27.392,2577499.9353777,0
+ALL.US,D,19980909,000000,27.4822,27.746,27.045,27.0929,2119873.8676789,0
+ALL.US,D,19980910,000000,26.6135,26.8302,25.6995,26.2693,3603860.7359884,0
+ALL.US,D,19980911,000000,26.437,27.2617,26.3526,27.2617,2262482.81698,0
+ALL.US,D,19980914,000000,27.746,28.6069,27.697,28.303,1880590.8239037,0
+ALL.US,D,19980915,000000,28.1725,28.5678,27.998,28.2226,2342770.4000347,0
+ALL.US,D,19980916,000000,28.8647,29.3394,28.5187,29.1277,2397028.0280563,0
+ALL.US,D,19980917,000000,28.2617,28.7364,27.9127,28.303,2185975.7167378,0
+ALL.US,D,19980918,000000,28.4736,29.0423,28.0911,28.3912,2546659.4765878,0
+ALL.US,D,19980921,000000,28.3912,29.3041,28.1265,29.1277,1823988.6234552,0
+ALL.US,D,19980922,000000,29.9121,30.471,29.6052,29.6513,2429945.8657211,0
+ALL.US,D,19980923,000000,29.4737,31.2103,29.1738,31.1201,2393644.2562807,0
+ALL.US,D,19980924,000000,30.471,30.7328,28.9962,29.26,2040894.7171703,0
+ALL.US,D,19980925,000000,28.6069,29.8209,28.6069,28.9962,1553864.1010673,0
+ALL.US,D,19980928,000000,29.26,29.9121,28.9962,29.1738,1605387.5843843,0
+ALL.US,D,19980929,000000,29.4737,30.2944,29.4737,29.866,1491535.596062,0
+ALL.US,D,19980930,000000,29.6513,30.2944,28.4373,28.7825,2904226.658214,0
+ALL.US,D,19981001,000000,28.6069,29.1277,28.3912,28.5678,3320206.2256118,0
+ALL.US,D,19981002,000000,28.8647,30.2944,28.7825,30.2122,2596234.0786922,0
+ALL.US,D,19981005,000000,30.0366,30.1651,28.9511,29.6894,1955145.9834652,0
+ALL.US,D,19981006,000000,29.866,30.0807,28.6961,29.3394,2279536.2924564,0
+ALL.US,D,19981007,000000,29.2109,29.5178,27.1733,28.4373,3559239.4128213,0
+ALL.US,D,19981008,000000,27.746,27.746,26.1761,27.392,3809322.3791714,0
+ALL.US,D,19981009,000000,27.5685,29.2109,27.045,28.4736,2325854.600625,0
+ALL.US,D,19981012,000000,29.8209,30.2122,29.3895,29.7345,1719508.8059038,0
+ALL.US,D,19981013,000000,29.5581,30.9044,29.5581,30.9044,2210569.7613851,0
+ALL.US,D,19981014,000000,30.8661,30.8661,29.5581,30.2122,2815875.3369347,0
+ALL.US,D,19981015,000000,29.5581,31.378,28.9511,30.8661,2841506.5412854,0
+ALL.US,D,19981016,000000,32.8528,33.1998,32.2928,32.2928,5370476.173021,0
+ALL.US,D,19981019,000000,32.2928,33.5441,31.987,32.5557,2485116.2350747,0
+ALL.US,D,19981020,000000,33.0292,33.3744,32.9008,33.1185,1979999.0630826,0
+ALL.US,D,19981021,000000,32.942,32.942,29.3041,29.4737,10648956.178372,0
+ALL.US,D,19981022,000000,29.4737,30.1268,28.9158,29.8209,5525833.9261094,0
+ALL.US,D,19981023,000000,29.7345,29.7806,28.9158,29.0423,2690046.550622,0
+ALL.US,D,19981026,000000,29.3394,29.3394,27.998,28.303,3011181.5855001,0
+ALL.US,D,19981027,000000,28.9158,29.1277,28.1725,28.6961,3301858.5951071,0
+ALL.US,D,19981028,000000,28.3422,29.0824,27.746,28.5678,3286899.8354917,0
+ALL.US,D,19981029,000000,28.5187,29.5581,28.2617,29.3895,3317222.2243413,0
+ALL.US,D,19981030,000000,29.6894,30.2944,28.9158,29.866,2191179.8720635,0
+ALL.US,D,19981102,000000,29.8209,30.0807,29.2109,29.3041,2775537.2691797,0
+ALL.US,D,19981103,000000,29.3895,29.6052,28.9511,29.0824,2303079.9197051,0
+ALL.US,D,19981104,000000,29.5581,30.1268,29.3895,29.8209,1585353.1671054,0
+ALL.US,D,19981105,000000,29.8209,29.8209,29.1738,29.6894,2119096.7627684,0
+ALL.US,D,19981106,000000,29.3041,30.1651,29.3041,29.8209,1732121.9732698,0
+ALL.US,D,19981109,000000,29.6894,29.8209,29.1277,29.26,2404965.308264,0
+ALL.US,D,19981110,000000,29.0824,29.7345,29.0824,29.5581,1464606.1573923,0
+ALL.US,D,19981111,000000,29.6052,29.7806,28.9962,29.0423,1480997.7679255,0
+ALL.US,D,19981112,000000,29.1277,29.2109,28.3422,28.5187,1862111.6362685,0
+ALL.US,D,19981113,000000,28.6069,28.6069,27.746,27.746,3411940.298844,0
+ALL.US,D,19981116,000000,28.3422,29.0824,28.1725,28.9158,2702278.3042917,0
+ALL.US,D,19981117,000000,28.7825,30.0807,28.6069,29.4737,2282653.8905029,0
+ALL.US,D,19981118,000000,29.7345,29.7806,28.5187,28.9511,2278750.0091415,0
+ALL.US,D,19981119,000000,28.8647,30.1651,28.8647,30.1651,2837081.5305155,0
+ALL.US,D,19981120,000000,30.471,30.6897,30.3415,30.3415,1827244.9173911,0
+ALL.US,D,19981123,000000,30.5111,31.0809,30.3415,30.8172,2057031.3720241,0
+ALL.US,D,19981124,000000,30.9044,31.2103,29.6513,29.9494,2115709.9315247,0
+ALL.US,D,19981125,000000,29.2179,29.5178,28.9158,29.2179,3323987.7282471,0
+ALL.US,D,19981127,000000,29.2179,29.3895,29.1345,29.2669,669975.59351357,0
+ALL.US,D,19981130,000000,28.7825,29.1738,28.2226,28.3501,2176477.0879501,0
+ALL.US,D,19981201,000000,28.1725,29.3895,27.8273,28.8727,3086254.8150019,0
+ALL.US,D,19981202,000000,28.5187,28.8727,28.2226,28.3912,2408084.9459558,0
+ALL.US,D,19981203,000000,28.1725,29.004,28.044,28.4824,2330927.1988202,0
+ALL.US,D,19981204,000000,29.3041,29.3482,28.8286,29.1738,1525887.3044671,0
+ALL.US,D,19981207,000000,29.2179,29.2669,28.2617,28.7442,1910256.4469234,0
+ALL.US,D,19981208,000000,28.1725,28.5187,27.4822,27.746,5214983.803334,0
+ALL.US,D,19981209,000000,27.8273,28.3912,27.6519,27.9598,2298788.5057112,0
+ALL.US,D,19981210,000000,27.8273,27.9598,27.4822,27.7832,2025800.3211335,0
+ALL.US,D,19981211,000000,27.5685,27.7832,26.8302,27.045,2033999.6957795,0
+ALL.US,D,19981214,000000,26.437,27.392,26.0457,26.2222,4712207.1244779,0
+ALL.US,D,19981215,000000,26.437,26.8302,26.1761,26.6517,3389042.2193754,0
+ALL.US,D,19981216,000000,26.4761,26.4761,25.7388,25.9996,3363665.970704,0
+ALL.US,D,19981217,000000,25.9163,27.1292,25.9163,27.1292,4429333.7983026,0
+ALL.US,D,19981218,000000,26.2614,26.9998,26.1761,26.1761,3807499.9559758,0
+ALL.US,D,19981221,000000,26.437,27.2253,25.9163,26.1761,3680379.0542804,0
+ALL.US,D,19981222,000000,25.9996,26.7831,25.9614,26.6056,2433722.2692428,0
+ALL.US,D,19981223,000000,26.8664,27.5185,26.6517,27.3508,2281350.5570703,0
+ALL.US,D,19981224,000000,27.5185,27.5685,27.2253,27.4822,1005807.2935688,0
+ALL.US,D,19981228,000000,27.4822,27.697,27.1733,27.4822,1987020.5424903,0
+ALL.US,D,19981229,000000,27.3048,27.6519,27.045,27.392,2968238.8905255,0
+ALL.US,D,19981230,000000,27.2253,27.438,26.7831,26.7831,3411294.751064,0
+ALL.US,D,19981231,000000,26.9596,27.438,26.7831,26.7831,2367621.4400067,0
+ALL.US,D,19990104,000000,27.392,27.5185,26.9998,27.2253,2818084.2729401,0
+ALL.US,D,19990105,000000,27.392,27.7832,26.9596,26.9596,2119873.8676789,0
+ALL.US,D,19990106,000000,27.2253,27.392,26.737,26.8302,3794619.5950579,0
+ALL.US,D,19990107,000000,26.3448,26.8664,25.9614,26.2614,5020974.7692648,0
+ALL.US,D,19990108,000000,26.9596,28.1725,26.8302,27.8273,8062086.1118684,0
+ALL.US,D,19990111,000000,27.5685,28.5187,27.4822,27.6519,3648237.3017034,0
+ALL.US,D,19990112,000000,27.3048,27.9127,26.9998,27.5685,2783476.5890329,0
+ALL.US,D,19990113,000000,26.2614,27.4822,26.2614,26.6056,3071423.5332261,0
+ALL.US,D,19990114,000000,26.6056,27.3508,26.2614,26.437,4910899.1844642,0
+ALL.US,D,19990115,000000,26.7831,26.9998,26.437,26.8302,3803988.7063606,0
+ALL.US,D,19990119,000000,26.8664,27.045,26.131,26.5683,3103178.7729934,0
+ALL.US,D,19990120,000000,26.4761,26.6056,25.9614,25.9614,3001032.3098187,0
+ALL.US,D,19990121,000000,25.9163,25.9996,24.8701,25.0475,5462985.3115184,0
+ALL.US,D,19990122,000000,24.6072,25.0475,24.3494,24.5268,4457051.5599325,0
+ALL.US,D,19990125,000000,24.6072,25.1279,24.4376,24.8701,3939179.4652169,0
+ALL.US,D,19990126,000000,24.6945,24.8701,24.3915,24.3915,4669661.1405402,0
+ALL.US,D,19990127,000000,25.3946,25.3946,24.6072,24.8701,3580315.0690944,0
+ALL.US,D,19990128,000000,24.9534,25.9163,24.7386,25.6534,3596448.66448,0
+ALL.US,D,19990129,000000,25.828,26.8302,25.523,26.0918,2714644.6745601,0
+ALL.US,D,19990201,000000,26.0918,26.9998,26.0918,26.3085,3062058.5012143,0
+ALL.US,D,19990202,000000,26.3085,26.3899,25.0848,25.828,4662637.621487,0
+ALL.US,D,19990203,000000,25.7859,25.8692,25.3946,25.5711,3352612.1122726,0
+ALL.US,D,19990204,000000,25.6534,25.9163,25.3456,25.3456,2312319.5135227,0
+ALL.US,D,19990205,000000,25.3946,25.7388,24.8249,24.9534,2386878.752375,0
+ALL.US,D,19990208,000000,25.3083,25.5711,25.0475,25.1779,1950068.2861563,0
+ALL.US,D,19990209,000000,25.0475,25.0848,24.1778,24.568,2719847.8100631,0
+ALL.US,D,19990210,000000,24.8701,25.523,24.6553,25.2622,3306418.2224756,0
+ALL.US,D,19990211,000000,25.6534,26.5222,25.5711,26.2222,3898972.9545924,0
+ALL.US,D,19990212,000000,26.0457,26.0918,25.0848,25.3456,2940134.6160856,0
+ALL.US,D,19990216,000000,25.3946,26.5222,25.3946,26.2222,2877549.1157556,0
+ALL.US,D,19990217,000000,26.2222,26.2222,25.0848,25.2162,4234416.1021924,0
+ALL.US,D,19990218,000000,25.5711,26.9998,25.477,26.8302,5291626.5399975,0
+ALL.US,D,19990219,000000,26.0918,26.6056,26.0918,26.1761,3763911.7132211,0
+ALL.US,D,19990222,000000,25.9996,27.2253,25.9996,27.045,3587341.6476156,0
+ALL.US,D,19990223,000000,27.2253,27.3048,26.3085,26.5683,2955885.7779523,0
+ALL.US,D,19990224,000000,26.6684,26.7988,26.0133,26.3242,2308287.1344989,0
+ALL.US,D,19990225,000000,26.3242,26.7988,26.1467,26.5007,3074940.9017776,0
+ALL.US,D,19990226,000000,26.5007,26.6684,26.1075,26.1075,3451500.2418658,0
+ALL.US,D,19990301,000000,26.2771,27.4136,26.1889,27.1999,2642947.0582521,0
+ALL.US,D,19990302,000000,27.236,27.3675,27.0233,27.1508,3747255.9686043,0
+ALL.US,D,19990303,000000,26.8919,27.0664,25.8359,25.8849,3915495.1024333,0
+ALL.US,D,19990304,000000,25.8359,26.1075,24.7935,25.4456,7298553.0021043,0
+ALL.US,D,19990305,000000,26.2771,26.2771,25.6691,26.1075,3638220.6029753,0
+ALL.US,D,19990308,000000,27.0233,27.0664,26.5007,26.63,3457091.929824,0
+ALL.US,D,19990309,000000,26.5379,27.4136,26.4076,27.4136,3246821.8225295,0
+ALL.US,D,19990310,000000,27.495,27.7205,27.236,27.3675,2333919.3586723,0
+ALL.US,D,19990311,000000,27.495,27.7598,26.8919,27.0664,2446860.6453082,0
+ALL.US,D,19990312,000000,27.1508,27.4136,26.7164,26.9292,2568392.9185133,0
+ALL.US,D,19990315,000000,27.3675,27.592,27.0664,27.3292,2521029.2920598,0
+ALL.US,D,19990316,000000,27.4136,27.7205,27.1057,27.4136,2317396.1910088,0
+ALL.US,D,19990317,000000,27.4617,27.4617,26.5831,27.1999,1967377.7371349,0
+ALL.US,D,19990318,000000,27.1057,27.8871,26.8919,27.8871,2175050.3559687,0
+ALL.US,D,19990319,000000,27.853,27.853,26.5379,26.8919,2813013.7143903,0
+ALL.US,D,19990322,000000,26.5379,27.1057,26.5379,26.8449,1208531.7325789,0
+ALL.US,D,19990323,000000,26.8449,26.9752,25.9319,26.2771,1951505.2163648,0
+ALL.US,D,19990324,000000,26.237,26.5007,25.7545,26.1889,2490456.0268217,0
+ALL.US,D,19990325,000000,26.1075,26.4547,25.6691,26.4076,4540970.7316831,0
+ALL.US,D,19990326,000000,26.3242,26.5379,25.9771,26.1075,3432502.9842903,0
+ALL.US,D,19990329,000000,25.9319,26.8919,25.9319,26.7164,2920489.7710848,0
+ALL.US,D,19990330,000000,26.3644,26.7164,26.1889,26.4547,3558718.2834128,0
+ALL.US,D,19990331,000000,26.7605,26.7605,25.622,25.8849,2942742.3027735,0
+ALL.US,D,19990401,000000,25.9319,26.1075,25.1456,25.4456,3857071.498612,0
+ALL.US,D,19990405,000000,25.5779,25.9771,25.5779,25.9319,3302384.8236292,0
+ALL.US,D,19990406,000000,25.8849,26.1467,25.3162,25.3162,2445428.8142132,0
+ALL.US,D,19990407,000000,25.3162,25.5779,24.318,24.4454,5609499.1620034,0
+ALL.US,D,19990408,000000,24.4454,25.6691,24.4454,25.4083,3139608.8800962,0
+ALL.US,D,19990409,000000,25.1456,25.4456,24.8406,25.1456,2339119.4347072,0
+ALL.US,D,19990412,000000,24.7092,25.4083,24.5758,25.1456,2135101.8604917,0
+ALL.US,D,19990413,000000,25.0161,25.3603,24.7935,24.8848,2812100.9730585,0
+ALL.US,D,19990414,000000,25.0161,25.4926,24.4454,24.616,3769895.0131029,0
+ALL.US,D,19990415,000000,24.616,25.6691,24.5317,25.0995,3556631.7261335,0
+ALL.US,D,19990416,000000,25.1858,26.1075,25.1858,25.5779,3360678.9099654,0
+ALL.US,D,19990419,000000,25.7545,27.1999,25.7075,26.7164,3769375.9233398,0
+ALL.US,D,19990420,000000,26.7164,27.495,26.7164,27.495,3227568.5894521,0
+ALL.US,D,19990421,000000,27.4136,27.4136,26.237,26.5379,3562228.5132053,0
+ALL.US,D,19990422,000000,26.5379,26.8449,26.237,26.237,2538856.8129786,0
+ALL.US,D,19990423,000000,26.3644,27.3675,26.3242,27.1057,1922618.737901,0
+ALL.US,D,19990426,000000,26.7605,26.7988,25.4083,25.4456,3197116.6831174,0
+ALL.US,D,19990427,000000,25.4926,26.2771,25.4926,26.1075,2161773.2840139,0
+ALL.US,D,19990428,000000,26.0133,26.237,25.4083,25.4926,3600740.0784738,0
+ALL.US,D,19990429,000000,25.6691,26.1467,25.4926,25.6691,2588297.8183071,0
+ALL.US,D,19990430,000000,25.8016,25.9771,25.0554,25.4083,3334780.5120628,0
+ALL.US,D,19990503,000000,25.4926,26.5007,25.4926,26.5007,3353907.2871234,0
+ALL.US,D,19990504,000000,26.5007,26.5007,25.8016,25.8849,2902796.8667646,0
+ALL.US,D,19990505,000000,25.8849,26.1889,25.4926,26.1889,3497168.9229634,0
+ALL.US,D,19990506,000000,25.8359,26.0614,25.5358,25.622,2894853.4676205,0
+ALL.US,D,19990507,000000,25.8849,26.5007,25.8359,26.237,2719200.2226377,0
+ALL.US,D,19990510,000000,26.2771,27.592,26.1075,27.4136,3882059.1948282,0
+ALL.US,D,19990511,000000,27.8059,28.459,27.4136,28.2883,5201579.2535395,0
+ALL.US,D,19990512,000000,28.459,28.459,27.7598,27.7598,3879586.124739,0
+ALL.US,D,19990513,000000,27.9372,28.245,27.3292,27.3675,2483421.2897187,0
+ALL.US,D,19990514,000000,26.8919,27.1999,26.4547,26.8449,2224746.3169765,0
+ALL.US,D,19990517,000000,26.7605,26.7605,26.1889,26.237,2256109.9448203,0
+ALL.US,D,19990518,000000,26.2771,26.63,25.4926,25.6691,3346751.191117,0
+ALL.US,D,19990519,000000,26.1889,26.1889,25.4926,26.1889,3199978.3056617,0
+ALL.US,D,19990520,000000,26.3644,27.8871,26.3242,27.544,3769895.0131029,0
+ALL.US,D,19990521,000000,27.6744,27.7205,26.7988,27.1508,2400150.7252162,0
+ALL.US,D,19990524,000000,27.1057,27.4136,26.5379,27.0233,1996393.7330838,0
+ALL.US,D,19990525,000000,27.0233,27.4136,25.8359,26.1075,3198552.5935031,0
+ALL.US,D,19990526,000000,26.6056,27.3508,26.382,27.0851,3981728.5086227,0
+ALL.US,D,19990527,000000,26.5595,26.737,25.9015,25.9918,3117877.477816,0
+ALL.US,D,19990528,000000,25.9015,26.0781,25.1534,25.5946,4106377.3600516,0
+ALL.US,D,19990601,000000,26.028,26.028,25.1152,25.2485,2810411.1268161,0
+ALL.US,D,19990602,000000,25.2015,25.7712,25.2015,25.3779,2581536.3936923,0
+ALL.US,D,19990603,000000,25.5946,25.6838,25.2015,25.3319,1866536.6470383,0
+ALL.US,D,19990604,000000,25.1534,25.3319,24.8935,25.0711,2565269.2015307,0
+ALL.US,D,19990607,000000,25.3319,25.9015,25.1534,25.6358,4030653.4836563,0
+ALL.US,D,19990608,000000,26.028,26.9527,25.9918,26.6439,6897538.3132584,0
+ALL.US,D,19990609,000000,27.3508,27.5685,26.6919,27.1292,5117916.057291,0
+ALL.US,D,19990610,000000,26.9086,27.045,26.6439,26.8213,2620568.0685466,0
+ALL.US,D,19990611,000000,26.6919,26.9086,26.4674,26.6684,3970534.934479,0
+ALL.US,D,19990614,000000,26.9086,26.9086,26.5595,26.9086,2503460.8061111,0
+ALL.US,D,19990615,000000,27.0851,27.438,26.8213,26.9998,2650367.2883423,0
+ALL.US,D,19990616,000000,27.045,27.2617,26.9527,27.1292,3946472.2174673,0
+ALL.US,D,19990617,000000,26.9998,27.045,26.5154,26.737,3206227.7792726,0
+ALL.US,D,19990618,000000,26.6439,27.2617,26.3369,26.382,4143204.1781914,0
+ALL.US,D,19990621,000000,26.2536,26.3369,25.7712,26.1683,4028438.4287145,0
+ALL.US,D,19990622,000000,25.7309,25.9918,25.6838,25.7712,3382019.7201449,0
+ALL.US,D,19990623,000000,25.5946,25.6358,25.1152,25.1534,4659252.8298887,0
+ALL.US,D,19990624,000000,25.1152,25.2848,24.8073,24.8484,4307804.5845654,0
+ALL.US,D,19990625,000000,25.0711,25.1152,24.8484,24.8484,2488238.9322346,0
+ALL.US,D,19990628,000000,24.9848,25.5946,24.9367,24.9848,3372515.9922436,0
+ALL.US,D,19990629,000000,25.0711,25.3319,25.0711,25.2485,2134577.6716151,0
+ALL.US,D,19990630,000000,25.424,25.4604,25.0711,25.1534,4448460.5733631,0
+ALL.US,D,19990701,000000,25.2485,25.6838,25.1534,25.6838,3623646.3165242,0
+ALL.US,D,19990702,000000,25.8614,26.028,25.6358,26.028,2146553.4497828,0
+ALL.US,D,19990706,000000,25.7309,25.9918,24.9848,24.9848,3862930.3801222,0
+ALL.US,D,19990707,000000,25.0711,25.4604,25.0711,25.4604,4063703.8982743,0
+ALL.US,D,19990708,000000,25.7712,26.6056,25.0711,25.8133,4300386.3941208,0
+ALL.US,D,19990709,000000,25.6358,26.2056,25.424,26.1683,3350659.1517692,0
+ALL.US,D,19990712,000000,26.2056,26.3016,25.5946,25.9015,3039284.8401172,0
+ALL.US,D,19990713,000000,25.7309,26.028,25.424,25.9447,2673138.909794,0
+ALL.US,D,19990714,000000,25.9447,26.2056,25.9015,25.9447,2253765.3723935,0
+ALL.US,D,19990715,000000,26.1683,26.5154,25.8614,25.9447,2780875.0212814,0
+ALL.US,D,19990716,000000,25.7712,26.382,25.7712,26.382,2310494.0308589,0
+ALL.US,D,19990719,000000,26.3016,26.382,25.7712,26.1232,1761662.1580953,0
+ALL.US,D,19990720,000000,25.9447,26.2056,25.5535,25.6838,2387137.7873451,0
+ALL.US,D,19990721,000000,25.2848,25.3779,24.4052,24.5033,9068540.9928627,0
+ALL.US,D,19990722,000000,24.4052,24.6307,24.0621,24.3719,5473396.6816379,0
+ALL.US,D,19990723,000000,24.2778,24.3719,23.8404,23.8404,3965852.9283845,0
+ALL.US,D,19990726,000000,24.5484,24.8935,24.1935,24.7621,4585214.7204449,0
+ALL.US,D,19990727,000000,24.716,25.424,24.6778,24.9848,4064613.5801381,0
+ALL.US,D,19990728,000000,25.1152,25.8614,25.0711,25.5946,4739405.7963448,0
+ALL.US,D,19990729,000000,25.2485,25.5535,24.9367,25.2485,3147807.2349194,0
+ALL.US,D,19990730,000000,25.2015,25.2485,24.8935,24.9848,2729868.5880821,0
+ALL.US,D,19990802,000000,25.025,25.4604,24.9367,25.0711,1868744.563221,0
+ALL.US,D,19990803,000000,25.1152,25.4604,25.1152,25.3779,3430936.5365968,0
+ALL.US,D,19990804,000000,25.2485,25.424,24.8935,24.8935,2819910.7754265,0
+ALL.US,D,19990805,000000,24.9367,25.2015,24.8935,25.025,3228742.4053995,0
+ALL.US,D,19990806,000000,24.8484,25.0711,24.3719,24.6307,2969806.3580418,0
+ALL.US,D,19990809,000000,24.5484,24.8484,24.5033,24.5837,1919886.6328417,0
+ALL.US,D,19990810,000000,24.5033,24.5837,24.2778,24.3719,1844285.1351724,0
+ALL.US,D,19990811,000000,24.5484,24.5837,24.2778,24.4052,2558764.7722406,0
+ALL.US,D,19990812,000000,24.3719,24.8484,24.2385,24.6307,2651538.0448216,0
+ALL.US,D,19990813,000000,24.6307,25.0711,24.6307,25.0711,2398325.2425525,0
+ALL.US,D,19990816,000000,24.9848,25.0711,24.8484,25.025,1953456.1372228,0
+ALL.US,D,19990817,000000,25.0711,25.5535,25.0711,25.5073,2724532.8756258,0
+ALL.US,D,19990818,000000,25.3319,25.3779,25.0711,25.2015,2576329.1788984,0
+ALL.US,D,19990819,000000,25.025,25.0711,24.5837,24.7621,2254416.0192872,0
+ALL.US,D,19990820,000000,24.8484,24.9848,24.8073,24.9848,1982861.7054497,0
+ALL.US,D,19990823,000000,24.9848,25.2848,24.9848,25.1534,2435022.5432072,0
+ALL.US,D,19990824,000000,24.9848,25.5535,24.7621,25.2848,3323077.0265606,0
+ALL.US,D,19990825,000000,25.5535,25.7309,25.3319,25.5946,2727526.0553007,0
+ALL.US,D,19990826,000000,25.424,25.6838,25.0711,25.1152,3322031.7082755,0
+ALL.US,D,19990827,000000,25.1279,25.4367,24.9082,25.0014,1358948.4446026,0
+ALL.US,D,19990830,000000,23.809,23.9404,23.5031,23.7247,6377845.8349926,0
+ALL.US,D,19990831,000000,24.0326,24.0778,22.8883,23.1089,8115175.0230562,0
+ALL.US,D,19990901,000000,22.9687,23.0648,22.6246,22.7559,5631101.0467986,0
+ALL.US,D,19990902,000000,22.2715,22.5343,22.2244,22.4882,4164673.4860333,0
+ALL.US,D,19990903,000000,22.6246,23.4169,22.6246,23.1952,3206096.222142,0
+ALL.US,D,19990907,000000,23.2403,23.5031,23.1952,23.5031,4825409.4857293,0
+ALL.US,D,19990908,000000,23.4169,23.9404,23.2786,23.6786,3968976.6453672,0
+ALL.US,D,19990909,000000,23.2403,23.4541,22.7108,23.0648,3394246.3747011,0
+ALL.US,D,19990910,000000,23.5031,24.0778,23.4169,23.7247,3352612.1122726,0
+ALL.US,D,19990913,000000,23.6786,23.809,23.3718,23.6306,3024319.9615654,0
+ALL.US,D,19990914,000000,22.8883,23.0648,22.1822,22.6246,5365527.9931974,0
+ALL.US,D,19990915,000000,22.9314,23.3266,22.5343,22.9314,4715330.8414605,0
+ALL.US,D,19990916,000000,22.7559,23.2403,22.7108,23.1491,3781738.2143173,0
+ALL.US,D,19990917,000000,23.1491,24.8249,23.0197,24.8249,6071416.643696,0
+ALL.US,D,19990920,000000,24.2925,24.3866,23.9012,24.3415,2082400.4819365,0
+ALL.US,D,19990921,000000,23.8561,24.0326,23.4169,23.5031,3206878.4261661,0
+ALL.US,D,19990922,000000,23.2786,23.4541,22.8422,22.8883,2574894.2883353,0
+ALL.US,D,19990923,000000,22.8883,22.9687,22.3578,22.3578,3164332.4422285,0
+ALL.US,D,19990924,000000,18.1286,20.3752,18.1286,19.8887,21739915.760238,0
+ALL.US,D,19990927,000000,19.7565,19.8887,18.615,19.014,7019971.0899229,0
+ALL.US,D,19990928,000000,18.9238,19.014,18.3512,18.6601,3692606.7286593,0
+ALL.US,D,19990929,000000,18.5768,18.615,17.7864,17.7864,3716940.7185137,0
+ALL.US,D,19990930,000000,17.9522,18.1286,17.4775,17.5589,5379578.0907718,0
+ALL.US,D,19991001,000000,17.608,17.6462,16.5479,17.252,7140329.5471807,0
+ALL.US,D,19991004,000000,17.3814,17.9138,16.9,17.0775,6035635.1438414,0
+ALL.US,D,19991005,000000,17.0775,17.1215,16.1087,16.7225,6542831.7343538,0
+ALL.US,D,19991006,000000,16.7225,17.1215,16.5479,17.1215,7330174.6450957,0
+ALL.US,D,19991007,000000,16.9471,16.9921,16.3332,16.5479,4818773.4993087,0
+ALL.US,D,19991008,000000,16.3705,16.9921,16.3705,16.593,2787772.0823176,0
+ALL.US,D,19991011,000000,16.593,17.0775,16.2391,16.8157,4507011.655024,0
+ALL.US,D,19991012,000000,16.4607,16.9921,16.3705,16.593,5359674.2108007,0
+ALL.US,D,19991013,000000,16.5479,16.9,16.5479,16.5479,4327187.335128,0
+ALL.US,D,19991014,000000,16.5479,17.2079,16.2852,16.9,5514255.8788013,0
+ALL.US,D,19991015,000000,16.5479,16.8157,16.2852,16.593,4110284.3008812,0
+ALL.US,D,19991018,000000,16.8157,16.9921,16.5479,16.5479,3097057.7970449,0
+ALL.US,D,19991019,000000,16.8157,17.0775,16.6372,16.6372,4960730.7818934,0
+ALL.US,D,19991020,000000,17.1629,17.1629,16.7676,16.9921,4672524.80273,0
+ALL.US,D,19991021,000000,16.9,17.0324,16.7676,17.0324,4555417.5402946,0
+ALL.US,D,19991022,000000,17.0324,18.0463,17.0324,17.608,12358177.012704,0
+ALL.US,D,19991025,000000,17.6462,18.4013,17.6462,18.1786,7160372.1230413,0
+ALL.US,D,19991026,000000,18.2669,18.3512,16.8539,16.9,6553502.1394435,0
+ALL.US,D,19991027,000000,17.1215,17.7864,16.9,17.6462,5264299.3704682,0
+ALL.US,D,19991028,000000,18.1286,19.1906,18.1286,19.1475,6080002.5311519,0
+ALL.US,D,19991029,000000,19.5435,20.6889,19.4514,20.4232,8181664.4047476,0
+ALL.US,D,19991101,000000,20.4232,20.8163,20.0682,20.2065,4240921.5513053,0
+ALL.US,D,19991102,000000,20.3752,20.5497,19.9358,19.9358,3564312.0110165,0
+ALL.US,D,19991103,000000,20.0682,20.6409,20.0682,20.2065,3233294.894009,0
+ALL.US,D,19991104,000000,20.1555,20.8576,20.1555,20.5094,3678034.4818537,0
+ALL.US,D,19991105,000000,20.7762,21.2586,20.5996,20.7261,4009835.8425306,0
+ALL.US,D,19991108,000000,20.5094,21.5204,20.5094,21.1713,3208571.3318766,0
+ALL.US,D,19991109,000000,21.1713,21.3861,20.6409,21.034,3224577.4494227,0
+ALL.US,D,19991110,000000,21.2116,21.5204,19.6309,20.2486,5901354.0668488,0
+ALL.US,D,19991111,000000,19.7211,20.1134,19.014,19.3672,7725602.7450969,0
+ALL.US,D,19991112,000000,19.7211,20.5497,19.5819,20.2878,6136218.2187905,0
+ALL.US,D,19991115,000000,19.8053,20.2065,19.8053,20.1555,3175391.3997735,0
+ALL.US,D,19991117,000000,20.0682,20.2878,19.8053,19.8053,2417063.4651579,0
+ALL.US,D,19991118,000000,19.4514,19.8887,19.4514,19.8887,3058933.7644089,0
+ALL.US,D,19991119,000000,19.4975,20.1134,19.3211,19.7565,3895461.7049772,0
+ALL.US,D,19991122,000000,19.8887,20.0682,19.5435,19.6309,2857905.2905774,0
+ALL.US,D,19991123,000000,19.5819,19.8534,19.5435,19.5435,3433152.6113611,0
+ALL.US,D,19991124,000000,19.7211,19.7211,19.5435,19.6309,3888694.1614261,0
+ALL.US,D,19991126,000000,19.6053,19.7348,19.4309,19.4309,1123176.6504426,0
+ALL.US,D,19991129,000000,19.3348,19.3829,18.7218,19.0278,4704401.4014006,0
+ALL.US,D,19991130,000000,18.6728,19.0748,18.5365,18.5365,4630883.4015425,0
+ALL.US,D,19991201,000000,18.6277,18.8964,18.4974,18.4974,3987193.738564,0
+ALL.US,D,19991202,000000,18.4974,19.0748,18.4974,18.8082,2823422.0250418,0
+ALL.US,D,19991203,000000,18.9375,19.821,18.9375,19.2917,3713689.5236914,0
+ALL.US,D,19991206,000000,19.1151,19.821,18.9846,19.1151,3892203.3713958,0
+ALL.US,D,19991207,000000,19.0278,19.7348,19.0278,19.1151,4384962.3317012,0
+ALL.US,D,19991208,000000,19.1151,19.6053,19.1151,19.2534,3363274.3587806,0
+ALL.US,D,19991209,000000,19.5131,19.6436,18.6277,18.8082,3387484.9500862,0
+ALL.US,D,19991210,000000,18.8484,19.6053,18.8484,19.1151,5338072.3260057,0
+ALL.US,D,19991213,000000,19.1151,19.1151,18.5836,18.6277,4232984.2710975,0
+ALL.US,D,19991214,000000,18.4523,18.5365,18.2757,18.3582,3350265.5002004,0
+ALL.US,D,19991215,000000,18.1836,18.6277,18.0972,18.409,3788894.3103238,0
+ALL.US,D,19991216,000000,18.2757,18.4523,17.8747,17.9208,3173438.4392701,0
+ALL.US,D,19991217,000000,17.6981,17.8747,17.1696,17.2991,6461771.1256794,0
+ALL.US,D,19991220,000000,17.2991,18.0531,17.1696,17.454,6650178.2735632,0
+ALL.US,D,19991221,000000,17.5227,17.9208,17.4374,17.4374,6522795.2774295,0
+ALL.US,D,19991222,000000,17.3472,17.3893,17.1215,17.2147,7125106.6534815,0
+ALL.US,D,19991223,000000,17.2598,17.6981,17.2598,17.3893,3148455.8421676,0
+ALL.US,D,19991227,000000,16.9921,17.3893,16.9,17.1215,4041712.4412012,0
+ALL.US,D,19991228,000000,17.1696,17.1696,16.9921,16.9921,2921659.5077414,0
+ALL.US,D,19991229,000000,16.9471,17.2991,16.9471,16.9921,3482471.2379635,0
+ALL.US,D,19991230,000000,16.9921,17.1696,16.192,16.9921,4473048.4990741,0
+ALL.US,D,19991231,000000,17.0392,17.1215,16.9471,17.0392,2786599.2861928,0
+ALL.US,D,20000103,000000,16.9921,17.1215,16.4607,16.6372,3894549.9834681,0
+ALL.US,D,20000104,000000,16.593,16.8157,16.0646,16.1087,4146458.4324819,0
+ALL.US,D,20000105,000000,16.2852,16.9471,16.2852,16.8157,4281126.0222843,0
+ALL.US,D,20000106,000000,16.5479,17.0775,16.3705,16.7225,3591766.6583855,0
+ALL.US,D,20000107,000000,16.8157,17.5678,16.4607,17.3472,4086213.4252878,0
+ALL.US,D,20000110,000000,17.4374,17.655,16.9,16.9471,3769508.500293,0
+ALL.US,D,20000111,000000,16.8157,17.3893,16.8157,16.9,2233599.3979843,0
+ALL.US,D,20000112,000000,17.1215,17.5227,16.9921,16.9921,2791413.8692406,0
+ALL.US,D,20000113,000000,17.1215,18.0531,16.9471,17.5678,3970534.934479,0
+ALL.US,D,20000114,000000,17.7442,17.8315,17.0392,17.1215,3418059.2351471,0
+ALL.US,D,20000118,000000,17.1215,17.7442,17.0392,17.0392,3023283.8216848,0
+ALL.US,D,20000119,000000,17.2598,17.3472,16.6862,16.6862,3632626.8753717,0
+ALL.US,D,20000120,000000,16.9921,16.9921,16.7225,16.8157,4139823.4658839,0
+ALL.US,D,20000121,000000,17.0775,17.0775,16.4607,16.6372,3876069.7760102,0
+ALL.US,D,20000124,000000,16.7225,16.9,16.1529,16.1529,3885447.0458946,0
+ALL.US,D,20000125,000000,16.3705,16.7225,16.1529,16.192,3798521.4367738,0
+ALL.US,D,20000126,000000,16.2852,16.8157,16.0646,16.4156,3522022.0025809,0
+ALL.US,D,20000127,000000,16.593,16.9471,16.4156,16.4156,3181115.664685,0
+ALL.US,D,20000128,000000,16.4156,16.6862,16.1529,16.1529,3201544.7533553,0
+ALL.US,D,20000131,000000,16.2852,16.4607,16.192,16.4156,2960437.2467391,0
+ALL.US,D,20000201,000000,16.3705,16.6862,16.2391,16.3332,3401274.9928678,0
+ALL.US,D,20000202,000000,16.2852,16.7225,16.2852,16.5107,2416670.8334118,0
+ALL.US,D,20000203,000000,16.3705,16.9,16.192,16.3332,5150705.3972934,0
+ALL.US,D,20000204,000000,16.3332,16.5479,16.192,16.4607,3008060.9279855,0
+ALL.US,D,20000207,000000,16.6372,16.6372,16.192,16.6372,2799092.1144782,0
+ALL.US,D,20000208,000000,16.192,16.3705,15.087,15.5782,4830488.2028608,0
+ALL.US,D,20000209,000000,14.6937,15.087,14.074,14.1162,9359102.7625026,0
+ALL.US,D,20000210,000000,14.2947,14.8251,14.2505,14.5162,7703741.8253317,0
+ALL.US,D,20000211,000000,14.8732,15.6635,14.7339,15.3536,7584941.6571857,0
+ALL.US,D,20000214,000000,15.3536,15.6145,14.9095,15.0496,4440264.2581852,0
+ALL.US,D,20000215,000000,15.3095,15.486,15.2252,15.4017,2541718.4355231,0
+ALL.US,D,20000216,000000,14.9546,15.5321,14.9546,15.2252,3961299.4199523,0
+ALL.US,D,20000217,000000,15.1321,15.4389,14.9095,15.0496,4873945.9083076,0
+ALL.US,D,20000218,000000,15.0496,15.2252,14.6937,14.8732,3239277.174068,0
+ALL.US,D,20000222,000000,14.6035,15.486,14.6035,15.1321,3608162.3482094,0
+ALL.US,D,20000223,000000,14.9546,15.087,14.779,14.779,3200766.6286221,0
+ALL.US,D,20000224,000000,14.8732,14.9546,14.3398,14.8251,4484243.0930405,0
+ALL.US,D,20000225,000000,14.4555,14.6329,14.1868,14.5398,5237100.6986013,0
+ALL.US,D,20000228,000000,14.2348,14.5398,14.1388,14.1388,4539153.4076011,0
+ALL.US,D,20000229,000000,14.0946,14.4555,13.9191,14.0573,4469669.8264121,0
+ALL.US,D,20000301,000000,13.9622,14.8084,13.6495,14.3633,7649745.2719256,0
+ALL.US,D,20000302,000000,14.278,14.4555,13.6945,13.8328,4673173.4099782,0
+ALL.US,D,20000303,000000,14.0946,14.2348,13.7857,13.8328,3370436.5737233,0
+ALL.US,D,20000306,000000,13.6945,14.0946,13.6495,13.6945,3124904.0563372,0
+ALL.US,D,20000307,000000,13.6945,14.0573,13.2513,13.2513,6834037.0121283,0
+ALL.US,D,20000308,000000,13.2052,13.2954,12.8022,12.8984,7783894.7917877,0
+ALL.US,D,20000309,000000,12.8503,13.2513,12.7121,12.9787,6687260.0473822,0
+ALL.US,D,20000310,000000,13.1552,13.2513,12.7571,12.8022,4843501.1407319,0
+ALL.US,D,20000313,000000,12.3119,12.8503,12.2649,12.6727,6592408.3761036,0
+ALL.US,D,20000314,000000,12.6267,12.8503,12.5335,12.8503,4606162.8988783,0
+ALL.US,D,20000315,000000,12.6267,14.278,12.6267,13.9191,8934528.1292447,0
+ALL.US,D,20000316,000000,14.2348,15.6145,13.873,15.1703,10840485.003592,0
+ALL.US,D,20000317,000000,15.2566,15.7449,14.6329,14.9035,5229166.4778617,0
+ALL.US,D,20000320,000000,14.7653,14.9035,14.4142,14.5398,2498778.8000166,0
+ALL.US,D,20000321,000000,14.5398,15.842,14.4142,15.7449,6842232.3074835,0
+ALL.US,D,20000322,000000,15.2566,15.7067,14.985,15.3478,4519373.9460016,0
+ALL.US,D,20000323,000000,15.5262,16.1449,15.2085,15.8881,5764729.4372521,0
+ALL.US,D,20000324,000000,16.2391,16.6862,16.0155,16.4156,4641940.319442,0
+ALL.US,D,20000327,000000,16.4156,16.5107,15.5262,15.5262,3109418.048377,0
+ALL.US,D,20000328,000000,15.9234,16.3705,15.842,16.1449,4059671.5192507,0
+ALL.US,D,20000329,000000,16.2852,16.3705,16.0155,16.1449,2638653.6046129,0
+ALL.US,D,20000330,000000,16.1449,17.2598,16.1449,16.593,7117172.4327419,0
+ALL.US,D,20000331,000000,17.0392,17.1776,16.3332,17,7303760.2168982,0
+ALL.US,D,20000403,000000,17.0853,17.4844,16.7764,17.4844,3422874.8380175,0
+ALL.US,D,20000404,000000,17.8463,17.8914,15.8881,17.2236,6633007.5184742,0
+ALL.US,D,20000405,000000,16.8618,17,16.2852,16.7764,3831835.9854756,0
+ALL.US,D,20000406,000000,16.6862,16.8157,16.0646,16.2852,3364975.4230729,0
+ALL.US,D,20000407,000000,16.2852,16.4156,16.1087,16.1449,3543493.3500682,0
+ALL.US,D,20000410,000000,15.9234,16.5549,15.8881,16.5107,2886268.5999874,0
+ALL.US,D,20000411,000000,16.6862,16.6862,16.2391,16.2391,2385312.3046814,0
+ALL.US,D,20000412,000000,16.4156,17.2598,16.2852,16.593,3223659.6089772,0
+ALL.US,D,20000413,000000,16.6862,17.1776,16.6372,16.7294,3237457.8103405,0
+ALL.US,D,20000414,000000,16.4156,16.4156,14.678,14.9035,5526486.6126484,0
+ALL.US,D,20000417,000000,14.9035,15.2085,14.678,14.985,4503888.9578641,0
+ALL.US,D,20000418,000000,15.1242,15.3478,14.9035,14.985,3277662.2813196,0
+ALL.US,D,20000419,000000,14.8565,14.8565,14.3142,14.5398,4561403.8996444,0
+ALL.US,D,20000420,000000,14.3142,16.2852,14.3142,16.0646,5743780.238996,0
+ALL.US,D,20000424,000000,15.7067,16.4607,15.7067,16.4607,3795013.2466268,0
+ALL.US,D,20000425,000000,16.4156,17.0853,16.2852,17,3394376.9120089,0
+ALL.US,D,20000426,000000,16.8618,17.1776,16.3332,16.4607,3273885.8777979,0
+ALL.US,D,20000427,000000,16.4156,16.4156,15.9685,16.1449,2294494.0322492,0
+ALL.US,D,20000428,000000,15.9685,17,15.6635,16.9549,3764953.9720382,0
+ALL.US,D,20000501,000000,17.0853,17.8463,16.9549,17.1315,3887654.9620773,0
+ALL.US,D,20000502,000000,16.9549,17.5295,16.9068,17,3001160.8074812,0
+ALL.US,D,20000503,000000,16.8157,17,16.2852,16.4607,2413160.6036192,0
+ALL.US,D,20000504,000000,16.6372,16.8157,16.192,16.192,1594068.5720463,0
+ALL.US,D,20000505,000000,16.2852,16.4607,16.2391,16.3332,1447945.313662,0
+ALL.US,D,20000508,000000,16.1087,16.6862,16.1087,16.4607,1881240.4509745,0
+ALL.US,D,20000509,000000,16.5107,16.7294,16.4156,16.4156,1738887.4771755,0
+ALL.US,D,20000510,000000,16.4607,16.9549,16.4156,16.5107,2064703.4983253,0
+ALL.US,D,20000511,000000,16.6862,17.3079,16.6862,17,2981906.5545809,0
+ALL.US,D,20000512,000000,17.1776,18.9151,17.1776,18.2434,8235925.0922373,0
+ALL.US,D,20000515,000000,18.5612,19.7652,18.468,19.1818,6771970.6015612,0
+ALL.US,D,20000516,000000,19.6309,19.9888,18.5612,18.5612,5548345.4927682,0
+ALL.US,D,20000517,000000,18.3846,19.0073,18.1993,18.6885,3682587.9902858,0
+ALL.US,D,20000518,000000,18.6885,19.4053,18.6885,18.8267,3539723.0654828,0
+ALL.US,D,20000519,000000,18.6444,19.4514,18.6444,19.0905,2510615.8822947,0
+ALL.US,D,20000522,000000,19.0905,19.8534,19.0073,19.8053,3461774.9557413,0
+ALL.US,D,20000523,000000,19.8053,20.4731,19.4053,20.4731,4744091.8817302,0
+ALL.US,D,20000524,000000,20.4731,21.5047,20.4731,21.4106,8275350.4186605,0
+ALL.US,D,20000525,000000,21.235,21.235,19.0073,19.1395,6080264.6255903,0
+ALL.US,D,20000526,000000,19.4818,19.7495,18.4523,19.2603,4661719.7810417,0
+ALL.US,D,20000530,000000,19.2603,19.9829,19.2603,19.5269,1872914.6183115,0
+ALL.US,D,20000531,000000,19.3495,19.7495,19.0327,19.0327,2276406.4565375,0
+ALL.US,D,20000601,000000,19.1308,20.2937,19.1308,19.3976,3214942.1643908,0
+ALL.US,D,20000602,000000,20.2937,20.2937,19.7495,20.0682,3079233.3355941,0
+ALL.US,D,20000605,000000,19.9358,20.3829,19.4818,19.5269,2776315.3939129,0
+ALL.US,D,20000606,000000,19.3073,19.6681,19.2122,19.4818,2185975.7167378,0
+ALL.US,D,20000607,000000,19.4818,20.432,19.4818,20.3829,3264003.7956684,0
+ALL.US,D,20000608,000000,20.4731,20.4731,19.3976,19.5749,3572508.3261944,0
+ALL.US,D,20000609,000000,19.4446,19.7142,18.8964,19.1679,2758098.3007161,0
+ALL.US,D,20000612,000000,19.2122,19.4818,18.8572,19.2603,3018207.1441987,0
+ALL.US,D,20000613,000000,19.2122,19.4818,18.9906,19.1679,2570863.948957,0
+ALL.US,D,20000614,000000,19.1308,19.2122,18.1836,18.3159,5766160.2485244,0
+ALL.US,D,20000615,000000,18.1836,18.409,16.5264,16.5264,7574146.8337245,0
+ALL.US,D,20000616,000000,16.7009,17.0588,15.9371,16.0724,10651946.298578,0
+ALL.US,D,20000619,000000,15.7518,17.3325,15.7518,17.0588,4536160.2279263,0
+ALL.US,D,20000620,000000,17.1923,17.4227,17.1069,17.2844,3989144.659422,0
+ALL.US,D,20000621,000000,17.2393,17.3325,16.9235,17.2393,3922779.6961021,0
+ALL.US,D,20000622,000000,17.0588,17.1923,16.794,17.0588,2752246.557965,0
+ALL.US,D,20000623,000000,17.2393,17.3325,16.794,17.1539,2800916.5773192,0
+ALL.US,D,20000626,000000,16.9235,17.1069,16.4303,16.747,2097497.9374414,0
+ALL.US,D,20000627,000000,16.794,17.4227,16.794,17.0588,2055989.1132072,0
+ALL.US,D,20000628,000000,17.3629,17.6394,16.9147,17.0157,1651063.4042409,0
+ALL.US,D,20000629,000000,16.9147,17.0922,16.6862,16.7764,2220979.0918592,0
+ALL.US,D,20000630,000000,16.9147,17.3629,16.0861,16.1018,3618702.2159914,0
+ALL.US,D,20000703,000000,16.2773,17.0461,16.2773,17,1695950.9011371,0
+ALL.US,D,20000705,000000,17.3235,17.86,17.0922,17.407,2646073.834703,0
+ALL.US,D,20000706,000000,17.5913,18.0031,17.0922,17.1843,1872393.488903,0
+ALL.US,D,20000707,000000,17.3629,17.5913,17.1392,17.1392,2370218.9284673,0
+ALL.US,D,20000710,000000,17.1392,17.454,16.6862,17,2478998.3185944,0
+ALL.US,D,20000711,000000,16.6862,17.1843,16.6862,16.8686,2213557.8419464,0
+ALL.US,D,20000712,000000,16.6862,17.5432,16.6862,17.3629,3334390.9397849,0
+ALL.US,D,20000713,000000,17.5011,17.5913,17.1392,17.5011,2454144.2191542,0
+ALL.US,D,20000714,000000,17.6825,18.3159,17.5432,18.0031,3041755.8705609,0
+ALL.US,D,20000717,000000,17.6394,18.0031,17.5913,17.7051,2168801.9021807,0
+ALL.US,D,20000718,000000,17.5432,17.6825,17,17.5432,2275366.2373659,0
+ALL.US,D,20000719,000000,17.3629,17.9522,17,17,3052168.2605031,0
+ALL.US,D,20000720,000000,17.5432,18.7679,17.5432,18.0894,5502025.1449544,0
+ALL.US,D,20000721,000000,17.9071,17.9071,17.1392,17.9071,4327321.9517267,0
+ALL.US,D,20000724,000000,17.7698,18.2227,17.5913,17.86,3096274.5731981,0
+ALL.US,D,20000725,000000,18.1286,18.5365,17.86,18.409,2672614.7209174,0
+ALL.US,D,20000726,000000,18.6728,19.7565,18.4974,19.3495,5061700.3696524,0
+ALL.US,D,20000727,000000,19.7142,20.1632,19.3073,20.075,3770155.0678957,0
+ALL.US,D,20000728,000000,20.1201,20.4427,19.6309,19.9428,3779266.1640509,0
+ALL.US,D,20000731,000000,20.075,20.48,19.9428,19.9428,3503675.3918989,0
+ALL.US,D,20000801,000000,19.9888,20.48,19.8053,19.8967,2874818.030519,0
+ALL.US,D,20000802,000000,19.6309,19.8967,19.4446,19.5348,2443477.8933552,0
+ALL.US,D,20000803,000000,19.7142,21.0253,19.7142,20.6663,4172222.2137857,0
+ALL.US,D,20000804,000000,20.6663,21.6596,20.6193,21.341,4612537.8106833,0
+ALL.US,D,20000807,000000,21.3861,21.3861,20.48,20.6663,3483252.4221649,0
+ALL.US,D,20000808,000000,20.6663,22.0264,20.6663,21.6194,6122946.2459492,0
+ALL.US,D,20000809,000000,21.7037,21.7949,20.9772,21.1204,2897463.1939538,0
+ALL.US,D,20000810,000000,21.2116,21.2497,20.8036,20.8507,2117140.7427969,0
+ALL.US,D,20000811,000000,20.7605,21.2116,20.7605,20.9361,2316090.8179307,0
+ALL.US,D,20000814,000000,20.9361,21.5254,20.9361,21.341,1553478.6080802,0
+ALL.US,D,20000815,000000,21.2116,21.2497,20.8036,20.8036,2120265.4796023,0
+ALL.US,D,20000816,000000,20.8899,21.2497,20.6663,20.8507,1949552.2558615,0
+ALL.US,D,20000817,000000,20.8036,21.5254,20.8036,21.341,2502813.2186857,0
+ALL.US,D,20000818,000000,21.1625,21.1625,20.8036,20.8036,1800178.8224774,0
+ALL.US,D,20000821,000000,20.6663,21.6596,20.6663,21.4341,1687367.0533268,0
+ALL.US,D,20000822,000000,21.4831,21.6596,21.2968,21.341,1651063.4042409,0
+ALL.US,D,20000823,000000,21.341,21.5254,20.9772,20.9772,1742928.0147809,0
+ALL.US,D,20000824,000000,20.8899,21.1625,20.8899,20.8899,1798744.9517371,0
+ALL.US,D,20000825,000000,21.0753,21.2116,20.7605,20.7605,2399502.1179682,0
+ALL.US,D,20000828,000000,20.7605,21.2968,20.7605,20.9361,1535131.9973983,0
+ALL.US,D,20000829,000000,20.7899,21.1057,20.7899,20.8811,1960221.6411286,0
+ALL.US,D,20000830,000000,20.6957,21.5204,20.6487,20.8811,2339645.6632292,0
+ALL.US,D,20000831,000000,20.8811,21.7862,20.8811,21.1625,2856863.0317605,0
+ALL.US,D,20000901,000000,21.4753,21.5655,21.3802,21.4753,3277662.2813196,0
+ALL.US,D,20000905,000000,21.1939,21.9695,21.1057,21.5204,4169359.5714187,0
+ALL.US,D,20000906,000000,21.696,22.2872,21.5655,21.7862,3772108.0283991,0
+ALL.US,D,20000907,000000,21.8332,21.9284,21.4273,21.696,1915199.5276336,0
+ALL.US,D,20000908,000000,21.6009,22.149,21.6009,22.0186,2717765.3320747,0
+ALL.US,D,20000911,000000,21.8332,23.0197,21.8332,22.9246,4274102.5032311,0
+ALL.US,D,20000912,000000,23.1089,23.5629,22.9246,23.1541,4899705.6103207,0
+ALL.US,D,20000913,000000,22.8814,23.4708,22.4245,22.4716,3141430.283469,0
+ALL.US,D,20000914,000000,22.8344,23.2403,22.3343,22.5196,3897284.1281728,0
+ALL.US,D,20000915,000000,23.6561,24.5631,23.4247,23.608,7927935.5721837,0
+ALL.US,D,20000918,000000,24.0169,24.0169,22.9687,22.9687,3840552.4102393,0
+ALL.US,D,20000919,000000,22.9687,23.8777,22.9687,23.7463,3073896.6033152,0
+ALL.US,D,20000920,000000,23.7463,23.8777,22.9246,23.0197,3128413.266307,0
+ALL.US,D,20000921,000000,23.0197,24.2925,23.0197,24.2925,2635922.5193762,0
+ALL.US,D,20000922,000000,23.9257,24.7935,23.7923,24.2925,3233031.779748,0
+ALL.US,D,20000925,000000,24.2474,24.3798,23.9718,24.0169,2402491.2183522,0
+ALL.US,D,20000926,000000,24.0169,24.8848,23.9257,24.0621,2737416.2960119,0
+ALL.US,D,20000927,000000,24.0169,24.1552,23.7042,23.9257,2735980.3856261,0
+ALL.US,D,20000928,000000,24.11,25.6534,24.0621,25.2485,5841371.1540929,0
+ALL.US,D,20000929,000000,25.2916,25.9319,25.1534,25.2916,4227393.602962,0
+ALL.US,D,20001002,000000,24.923,26.1967,24.923,25.6534,3183717.2324365,0
+ALL.US,D,20001003,000000,24.7455,25.1063,23.6561,24.519,6790576.2472133,0
+ALL.US,D,20001004,000000,24.923,25.3387,24.923,25.1063,4945769.9826325,0
+ALL.US,D,20001005,000000,24.923,25.477,24.8406,25.1063,3356643.4714736,0
+ALL.US,D,20001006,000000,24.9691,25.2916,24.6072,24.8406,3383970.6410029,0
+ALL.US,D,20001009,000000,24.8848,24.8848,24.0621,24.2925,3077413.9718667,0
+ALL.US,D,20001010,000000,24.519,24.7013,24.2013,24.5631,3363930.1047878,0
+ALL.US,D,20001011,000000,24.6553,24.7455,24.2474,24.519,2855428.1411975,0
+ALL.US,D,20001012,000000,24.2925,24.3415,22.4245,23.204,5290969.7741677,0
+ALL.US,D,20001013,000000,22.9687,23.7923,22.9687,23.5197,4245864.6320154,0
+ALL.US,D,20001016,000000,23.9257,24.2925,23.8336,23.9257,2222928.9928945,0
+ALL.US,D,20001017,000000,23.9257,23.9257,22.8344,22.8814,3488453.5180225,0
+ALL.US,D,20001018,000000,23.0648,23.8777,22.7412,23.7923,2744827.3476975,0
+ALL.US,D,20001019,000000,24.5631,25.6083,24.2925,25.4309,7458214.4070592,0
+ALL.US,D,20001020,000000,25.1063,25.2485,24.9691,25.1063,4078924.7523281,0
+ALL.US,D,20001023,000000,24.7455,24.8406,24.519,24.7455,2865971.0684475,0
+ALL.US,D,20001024,000000,24.5631,26.5683,24.5631,26.43,5541838.00401,0
+ALL.US,D,20001025,000000,26.1075,27.3352,26.0614,26.7899,5432929.0963978,0
+ALL.US,D,20001026,000000,26.8831,27.0664,26.2928,26.7439,3443427.3252366,0
+ALL.US,D,20001027,000000,26.4761,27.1999,26.382,27.1125,2421744.4514297,0
+ALL.US,D,20001030,000000,27.0233,29.2963,26.9752,29.1128,6705994.1906967,0
+ALL.US,D,20001031,000000,29.1571,29.3394,28.1598,29.2963,6025096.2958821,0
+ALL.US,D,20001101,000000,28.9295,29.0657,28.254,28.3824,3984849.1661372,0
+ALL.US,D,20001102,000000,28.2883,28.704,27.3842,27.8814,4357899.2962556,0
+ALL.US,D,20001103,000000,27.1999,27.4313,26.2928,26.6056,3183194.0633826,0
+ALL.US,D,20001106,000000,26.7439,27.6136,26.7008,26.9292,2263133.4638735,0
+ALL.US,D,20001107,000000,27.0664,27.5185,26.7899,27.0664,2538594.7185403,0
+ALL.US,D,20001108,000000,27.6567,27.9745,27.1999,27.8353,4532646.9386656,0
+ALL.US,D,20001109,000000,27.6567,28.1108,27.4734,28.0677,3047745.2893788,0
+ALL.US,D,20001110,000000,27.746,28.1108,27.6136,27.746,2203017.9741644,0
+ALL.US,D,20001113,000000,27.8353,28.3824,27.6567,27.8814,3602046.4713746,0
+ALL.US,D,20001114,000000,28.1598,28.4736,27.6567,28.4313,3608939.4531199,0
+ALL.US,D,20001115,000000,28.8423,28.8423,27.5685,28.0677,4209173.450297,0
+ALL.US,D,20001116,000000,27.4734,28.5187,27.4734,28.3824,3478306.2819867,0
+ALL.US,D,20001117,000000,28.0206,28.5187,27.7048,28.3824,2960955.3166794,0
+ALL.US,D,20001120,000000,27.8814,28.3354,27.4734,27.9294,2466638.0672622,0
+ALL.US,D,20001121,000000,28.1108,28.3354,27.1125,27.6567,2630586.8069201,0
+ALL.US,D,20001122,000000,28.5678,28.659,27.2901,27.7892,4701149.1867556,0
+ALL.US,D,20001124,000000,27.7048,27.8814,27.5185,27.6567,1050439.8347858,0
+ALL.US,D,20001127,000000,27.7892,27.7892,26.839,27.1125,3119701.9406569,0
+ALL.US,D,20001128,000000,26.9596,27.7832,26.3242,27.5509,3065830.8254451,0
+ALL.US,D,20001129,000000,27.5509,27.9666,27.1429,27.9666,3080015.5396182,0
+ALL.US,D,20001130,000000,27.7832,28.4667,27.4617,27.9666,3490795.030981,0
+ALL.US,D,20001201,000000,27.7832,29.0207,27.645,28.6961,2981384.4053498,0
+ALL.US,D,20001204,000000,28.3275,29.0657,28.198,28.651,2806764.2407795,0
+ALL.US,D,20001205,000000,28.8363,30.5268,28.6961,30.4336,5913195.2284179,0
+ALL.US,D,20001206,000000,30.2944,31.6721,29.8885,30.9789,5511131.1419959,0
+ALL.US,D,20001207,000000,30.8015,31.2544,30.5268,31.0269,3200766.6286221,0
+ALL.US,D,20001208,000000,32.0791,32.3085,31.6242,32.1713,5081352.3534122,0
+ALL.US,D,20001211,000000,32.1713,32.7165,31.8007,32.1232,3854212.9355358,0
+ALL.US,D,20001212,000000,31.4379,31.7555,31.0269,31.3054,3117751.019799,0
+ALL.US,D,20001213,000000,31.1613,31.4888,30.8015,31.2103,3383711.6060328,0
+ALL.US,D,20001214,000000,29.7963,30.065,29.3825,29.7483,3098621.1852703,0
+ALL.US,D,20001215,000000,28.4226,29.659,28.4226,29.1972,5165411.240875,0
+ALL.US,D,20001218,000000,29.1972,30.6641,29.1128,30.3415,3282212.7302836,0
+ALL.US,D,20001219,000000,30.1562,31.3476,29.9788,30.9338,2864149.6650747,0
+ALL.US,D,20001220,000000,30.3415,30.572,29.7022,29.9346,3026143.4045837,0
+ALL.US,D,20001221,000000,29.2453,30.3415,29.1482,30.2042,3769895.0131029,0
+ALL.US,D,20001222,000000,30.6171,31.1201,30.2042,30.2483,3136872.695746,0
+ALL.US,D,20001226,000000,30.7102,31.0269,30.2042,30.6641,1566485.427015,0
+ALL.US,D,20001227,000000,31.7104,31.8967,31.3937,31.8967,2773718.925275,0
+ALL.US,D,20001228,000000,31.5339,31.8007,30.9789,31.7555,1606819.4154791,0
+ALL.US,D,20001229,000000,31.8007,32.3085,31.7104,31.8496,2029313.6103941,0
+ALL.US,D,20010102,000000,31.3937,31.3937,29.1972,29.9788,3580576.14371,0
+ALL.US,D,20010103,000000,30.065,30.7564,29.1972,29.7963,4162461.4905597,0
+ALL.US,D,20010104,000000,29.0657,29.3825,27.236,27.7372,6116046.1254449,0
+ALL.US,D,20010105,000000,28.1509,28.4667,27.6881,27.8273,3205183.4808102,0
+ALL.US,D,20010108,000000,27.7832,29.0207,27.7372,29.0207,2927649.946382,0
+ALL.US,D,20010109,000000,28.8814,28.9295,27.7832,28.1509,2378682.4371971,0
+ALL.US,D,20010110,000000,27.7832,27.9666,26.8664,27.6881,4708822.3328796,0
+ALL.US,D,20010111,000000,27.5038,27.7832,25.9525,26.6841,4734457.6165211,0
+ALL.US,D,20010112,000000,26.3644,26.5065,24.5386,25.5446,6386041.1303478,0
+ALL.US,D,20010116,000000,25.5946,27.0056,25.5446,26.5065,4805768.7200193,0
+ALL.US,D,20010117,000000,26.9596,27.1429,26.3242,26.4153,3327496.9382168,0
+ALL.US,D,20010118,000000,26.4153,26.6841,24.8631,25.8614,6398530.899165,0
+ALL.US,D,20010119,000000,25.5005,25.6838,24.77,25.4083,4787805.562679,0
+ALL.US,D,20010122,000000,25.6358,27.4223,25.224,27.0998,4433365.1575036,0
+ALL.US,D,20010123,000000,26.638,27.7372,26.1829,27.5509,3665151.0614676,0
+ALL.US,D,20010124,000000,27.4223,28.245,27.236,28.0126,2689269.4457115,0
+ALL.US,D,20010125,000000,28.3275,28.4667,27.3753,27.645,4057590.0610849,0
+ALL.US,D,20010126,000000,27.9666,28.0607,27.1429,27.6881,2115194.9210526,0
+ALL.US,D,20010129,000000,27.7832,28.0039,27.5126,27.5126,1451980.7521538,0
+ALL.US,D,20010130,000000,27.3352,28.3745,27.3048,28.3177,3223796.2652213,0
+ALL.US,D,20010131,000000,28.2961,28.8814,27.4136,28.4313,4829834.4964991,0
+ALL.US,D,20010201,000000,28.4313,28.6961,27.7832,28.5255,2814831.0384723,0
+ALL.US,D,20010202,000000,28.3824,29.4276,28.3275,29.4276,3517338.9766636,0
+ALL.US,D,20010205,000000,29.0991,29.5257,29.0266,29.3895,2812233.5500116,0
+ALL.US,D,20010206,000000,29.3825,29.4276,28.802,29.2737,2384276.1648007,0
+ALL.US,D,20010207,000000,29.611,30.1975,29.5178,29.8424,5257141.2348164,0
+ALL.US,D,20010208,000000,29.8424,30.3347,29.8268,30.1808,3447070.1319824,0
+ALL.US,D,20010209,000000,29.5728,30.271,29.5345,30.271,2229955.5714157,0
+ALL.US,D,20010212,000000,30.4209,30.7102,30.3494,30.7102,2096452.6191563,0
+ALL.US,D,20010213,000000,30.7102,30.7102,29.8209,30.2483,2844892.3527064,0
+ALL.US,D,20010214,000000,29.9788,30.7102,29.9788,30.1651,3083136.1971328,0
+ALL.US,D,20010215,000000,30.1651,30.1975,29.6513,30.0513,2197815.8584842,0
+ALL.US,D,20010216,000000,30.1562,30.7788,29.9788,30.4563,2942608.7059975,0
+ALL.US,D,20010220,000000,30.6249,30.6249,29.6817,30.1562,3431197.6112124,0
+ALL.US,D,20010221,000000,29.6817,29.9641,28.5128,28.9158,4259009.127017,0
+ALL.US,D,20010222,000000,28.3275,29.0991,28.0039,28.9698,3980689.3092739,0
+ALL.US,D,20010223,000000,28.5128,29.1738,28.5128,29.0657,2443215.7989169,0
+ALL.US,D,20010226,000000,29.3895,29.5728,29.0904,29.5649,2285383.9559167,0
+ALL.US,D,20010227,000000,29.312,30.5651,29.2737,30.5268,4101698.4134252,0
+ALL.US,D,20010228,000000,30.7711,30.7788,29.2032,29.2816,3063879.9045872,0
+ALL.US,D,20010301,000000,29.9709,30.266,29.312,30.117,4568037.8464196,0
+ALL.US,D,20010302,000000,30.117,30.7102,29.7483,30.4416,2150193.1970604,0
+ALL.US,D,20010305,000000,30.6171,30.7564,30.1474,30.6328,2736374.0371948,0
+ALL.US,D,20010306,000000,30.7641,30.9044,30.0513,30.5111,2481993.5379147,0
+ALL.US,D,20010307,000000,30.672,30.8082,30.2356,30.6328,2292018.9225146,0
+ALL.US,D,20010308,000000,30.8172,31.073,30.6485,30.8416,2622388.4520968,0
+ALL.US,D,20010309,000000,30.9113,30.9113,30.2356,30.3572,3037855.0486677,0
+ALL.US,D,20010312,000000,30.8573,30.9995,29.2737,29.458,4796520.9676199,0
+ALL.US,D,20010313,000000,29.4934,29.4934,28.7825,29.0119,3367703.4488413,0
+ALL.US,D,20010314,000000,27.7685,29.3748,27.7372,29.0266,4568815.9711528,0
+ALL.US,D,20010315,000000,28.9795,30.0513,28.9795,29.4356,2895248.1390121,0
+ALL.US,D,20010316,000000,29.3895,29.9709,29.1649,29.2453,3295879.3745163,0
+ALL.US,D,20010319,000000,29.0657,29.312,28.1657,28.8647,2834091.4103088,0
+ALL.US,D,20010320,000000,29.0423,29.1649,28.4226,28.4226,2700202.9650623,0
+ALL.US,D,20010321,000000,28.3177,28.6443,27.9127,28.1108,2870523.557057,0
+ALL.US,D,20010322,000000,28.505,28.9432,27.5509,28.0911,4867312.9813551,0
+ALL.US,D,20010323,000000,28.2137,29.312,28.1108,28.802,3487668.2545303,0
+ALL.US,D,20010326,000000,28.9795,29.4934,28.9795,29.1482,1952025.3259507,0
+ALL.US,D,20010327,000000,29.3257,29.6817,28.8119,29.2032,3415976.7571586,0
+ALL.US,D,20010328,000000,28.9158,29.1277,28.8814,28.9795,3506145.4025199,0
+ALL.US,D,20010329,000000,28.9795,29.6052,28.8894,29.4807,3427427.326627,0
+ALL.US,D,20010330,000000,29.6443,30.8082,29.5581,30.8082,3799955.3075142,0
+ALL.US,D,20010402,000000,30.7788,31.9164,30.5955,30.8339,5715934.9995264,0
+ALL.US,D,20010403,000000,30.7788,30.7868,30.1081,30.4867,3114885.3179637,0
+ALL.US,D,20010404,000000,29.5728,30.8661,29.5728,30.7181,5442953.9537077,0
+ALL.US,D,20010405,000000,30.7641,31.4251,30.6974,31.2269,3840943.00234,0
+ALL.US,D,20010406,000000,30.9632,31.2103,30.0121,30.2356,2535864.6531265,0
+ALL.US,D,20010409,000000,30.3808,30.4269,29.9033,30.117,2616143.0577767,0
+ALL.US,D,20010410,000000,30.1975,30.5573,29.764,30.0513,2463515.3701023,0
+ALL.US,D,20010411,000000,29.9346,30.1347,29.5178,30.0886,2506971.0359036,0
+ALL.US,D,20010412,000000,30.0513,30.4778,29.5581,29.9346,1798616.4540748,0
+ALL.US,D,20010416,000000,29.866,30.3014,29.7483,30.2356,1538641.2073681,0
+ALL.US,D,20010417,000000,30.0807,30.2416,29.5728,30.1013,1746827.8168514,0
+ALL.US,D,20010418,000000,30.3014,31.2623,30.1975,31.2269,4115228.4014139,0
+ALL.US,D,20010419,000000,32.2468,32.7664,32.1164,32.5076,8572275.8820557,0
+ALL.US,D,20010420,000000,32.4027,32.4027,31.0867,31.278,4130449.2554677,0
+ALL.US,D,20010423,000000,31.278,31.5192,30.8496,31.5124,2547182.6456417,0
+ALL.US,D,20010424,000000,31.1485,31.3711,30.2787,30.2867,3520981.7834094,0
+ALL.US,D,20010425,000000,30.0513,30.5651,29.6817,30.3415,3003244.3052923,0
+ALL.US,D,20010426,000000,29.9346,30.6328,29.5345,30.117,4315482.8298031,0
+ALL.US,D,20010427,000000,30.266,31.2103,30.2279,31.0496,2532995.8918231,0
+ALL.US,D,20010430,000000,30.8573,31.3339,30.5268,30.672,2102313.5403119,0
+ALL.US,D,20010501,000000,30.8573,30.9574,30.5034,30.9407,1735249.7695433,0
+ALL.US,D,20010502,000000,30.8573,30.9338,30.2042,30.4052,1790681.2135125,0
+ALL.US,D,20010503,000000,30.0513,30.3494,29.9121,30.2416,2068738.9368173,0
+ALL.US,D,20010504,000000,30.2483,30.4122,29.8737,30.3808,2293191.7186394,0
+ALL.US,D,20010507,000000,30.4631,30.6485,30.2356,30.2787,1976486.7936447,0
+ALL.US,D,20010508,000000,30.4563,30.8172,30.4209,30.7788,1808638.2519164,0
+ALL.US,D,20010509,000000,30.6328,31.0426,30.6249,30.9171,2333137.1546483,0
+ALL.US,D,20010510,000000,31.2269,31.278,30.3739,30.8661,1958659.2727258,0
+ALL.US,D,20010511,000000,30.7788,31.2476,30.5111,30.7328,1231301.3143852,0
+ALL.US,D,20010514,000000,30.7397,31.1348,30.6328,30.8573,1466035.9488419,0
+ALL.US,D,20010515,000000,30.7102,31.0809,30.6328,31.0809,1129674.9607964,0
+ALL.US,D,20010516,000000,31.2103,32.2389,30.8573,31.783,2683284.1061844,0
+ALL.US,D,20010517,000000,32.033,32.0791,31.6172,31.6172,2953408.6285724,0
+ALL.US,D,20010518,000000,31.5192,32.4027,31.5192,32.2321,4532252.2672741,0
+ALL.US,D,20010521,000000,32.5409,33.0215,32.2468,32.9783,3236804.1039788,0
+ALL.US,D,20010522,000000,33.0587,33.2459,32.5791,32.942,3672309.1971195,0
+ALL.US,D,20010523,000000,32.7243,33.0528,32.4027,32.5076,1784694.8541627,0
+ALL.US,D,20010524,000000,32.3321,32.9499,32.3242,32.4998,1626729.4143864,0
+ALL.US,D,20010525,000000,32.3634,32.7664,32.3634,32.6684,1451200.5877752,0
+ALL.US,D,20010529,000000,32.6684,33.6627,32.6684,33.1018,2861416.5401927,0
+ALL.US,D,20010530,000000,32.9263,33.6068,32.8528,33.3529,2819261.1483557,0
+ALL.US,D,20010531,000000,33.8589,33.8589,33.0077,33.2127,3482209.1435252,0
+ALL.US,D,20010601,000000,33.2616,33.2616,31.6486,31.8007,5723869.2202659,0
+ALL.US,D,20010604,000000,32.3154,32.3154,31.6486,31.7271,4112493.2368865,0
+ALL.US,D,20010605,000000,31.9457,32.4626,31.8741,32.3948,4244568.4373419,0
+ALL.US,D,20010606,000000,32.5723,32.6743,32.1311,32.5409,2101399.7791574,0
+ALL.US,D,20010607,000000,32.2801,32.6155,31.7624,32.2017,2041281.2299801,0
+ALL.US,D,20010608,000000,32.1713,32.4242,32.1468,32.3634,906531.63134309,0
+ALL.US,D,20010611,000000,32.4626,32.7861,32.3634,32.5723,1927954.4503573,0
+ALL.US,D,20010612,000000,32.5331,33.0145,31.8329,32.6831,3584350.5075862,0
+ALL.US,D,20010613,000000,32.9332,33.1841,32.7322,32.9567,2847624.4577657,0
+ALL.US,D,20010614,000000,32.8684,32.942,32.6469,32.8469,3422483.2260941,0
+ALL.US,D,20010615,000000,32.4626,32.6086,32.2801,32.3085,4073982.6914407,0
+ALL.US,D,20010618,000000,32.1389,32.4312,31.8741,32.0948,1838041.7804978,0
+ALL.US,D,20010619,000000,32.1713,32.187,31.5398,31.8741,2472880.4021141,0
+ALL.US,D,20010620,000000,31.9457,32.4546,31.8741,32.2017,2438661.2706621,0
+ALL.US,D,20010621,000000,32.1713,33.1626,32.1311,33.1626,2440225.6787102,0
+ALL.US,D,20010622,000000,33.1626,33.1626,32.0192,32.2242,4000983.7813456,0
+ALL.US,D,20010625,000000,32.2242,32.4379,32.033,32.3154,1801608.6139269,0
+ALL.US,D,20010626,000000,32.1389,32.5723,31.7192,32.4626,3067521.6915102,0
+ALL.US,D,20010627,000000,32.3007,32.6312,32.285,32.4095,1810325.0386906,0
+ALL.US,D,20010628,000000,32.3154,32.942,32.3154,32.691,8306970.0220064,0
+ALL.US,D,20010629,000000,32.7802,32.7802,32.1095,32.4546,2608726.9069774,0
+ALL.US,D,20010702,000000,32.6086,32.942,32.4783,32.8253,2915025.5609662,0
+ALL.US,D,20010703,000000,33.0391,33.1273,32.4626,32.6312,1360245.6590988,0
+ALL.US,D,20010705,000000,32.3154,32.4546,31.9164,31.9604,2448292.476403,0
+ALL.US,D,20010706,000000,32.1389,32.1389,31.5045,31.528,1768164.54774,0
+ALL.US,D,20010709,000000,31.7035,32.1546,31.6172,32.0948,2681202.6480187,0
+ALL.US,D,20010710,000000,31.7271,31.9094,31.6486,31.8741,3668538.9125341,0
+ALL.US,D,20010711,000000,30.9848,32.0192,30.8496,31.734,4728991.366757,0
+ALL.US,D,20010712,000000,31.8095,31.9094,31.3711,31.6643,4021019.2184472,0
+ALL.US,D,20010713,000000,31.5192,31.8095,31.2476,31.3564,4985062.7321024,0
+ALL.US,D,20010716,000000,31.7271,31.7271,31.1348,31.2701,3104346.4700045,0
+ALL.US,D,20010717,000000,30.9848,31.1201,29.9346,30.5034,4175860.9412406,0
+ALL.US,D,20010718,000000,30.1738,30.4336,29.9494,30.3965,4290367.6557473,0
+ALL.US,D,20010719,000000,28.4059,28.5902,26.1889,26.5595,19398967.783398,0
+ALL.US,D,20010720,000000,26.3722,26.5831,23.9777,24.4542,20437571.555729,0
+ALL.US,D,20010723,000000,24.5317,24.8484,24.3267,24.3798,7568287.9522143,0
+ALL.US,D,20010724,000000,24.2317,24.7769,23.9649,24.6396,8856449.4821953,0
+ALL.US,D,20010725,000000,24.716,25.3162,24.5386,25.3083,6569899.8689129,0
+ALL.US,D,20010727,000000,26.23,26.4761,25.8192,26.1967,5150186.3075304,0
+ALL.US,D,20010730,000000,26.0065,26.3595,25.1279,25.5162,4598744.7084336,0
+ALL.US,D,20010731,000000,25.8192,26.3644,25.7309,25.7937,5483025.8477335,0
+ALL.US,D,20010801,000000,25.8133,26.3987,25.6447,26.0065,5568515.5464684,0
+ALL.US,D,20010802,000000,25.9692,26.0545,25.0014,25.0475,4454054.3009669,0
+ALL.US,D,20010803,000000,24.8631,25.1612,24.3101,24.716,8794908.2803276,0
+ALL.US,D,20010806,000000,24.2385,24.4542,24.1699,24.3415,3990708.0476474,0
+ALL.US,D,20010807,000000,24.3494,24.7092,24.2856,24.6307,4826582.281854,0
+ALL.US,D,20010808,000000,24.3866,24.8003,24.3866,24.6396,2384146.6473157,0
+ALL.US,D,20010809,000000,24.5317,24.716,24.4542,24.5386,3396073.8970102,0
+ALL.US,D,20010810,000000,24.5386,24.6778,24.5386,24.6396,4629581.0879327,0
+ALL.US,D,20010813,000000,24.5631,25.2985,24.5484,25.122,4146198.377689,0
+ALL.US,D,20010814,000000,25.122,25.2554,25.0475,25.0906,2649327.0691708,0
+ALL.US,D,20010815,000000,25.2554,25.2848,25.0014,25.0014,4049908.7563791,0
+ALL.US,D,20010816,000000,24.8484,25.1612,24.4945,24.9848,3818430.4158585,0
+ALL.US,D,20010817,000000,25.0083,25.3779,24.8631,24.9445,3702888.5812939,0
+ALL.US,D,20010820,000000,25.2681,25.6358,25.224,25.4604,3393333.6333693,0
+ALL.US,D,20010821,000000,25.5623,25.6025,25.1612,25.3868,2478091.6961988,0
+ALL.US,D,20010822,000000,25.3162,25.3456,25.0779,25.2319,4446768.6874754,0
+ALL.US,D,20010823,000000,25.122,25.523,25.122,25.3083,5030085.8654201,0
+ALL.US,D,20010824,000000,25.6025,25.7388,25.3083,25.4514,2173614.445583,0
+ALL.US,D,20010827,000000,25.2759,25.6771,25.2319,25.3319,2625384.6912397,0
+ALL.US,D,20010828,000000,25.3319,25.6691,25.0848,25.3456,2853479.2599849,0
+ALL.US,D,20010829,000000,25.3456,25.628,25.0014,25.4083,2643861.8392294,0
+ALL.US,D,20010830,000000,25.5946,25.8093,25.224,25.4083,4157387.8725418,0
+ALL.US,D,20010831,000000,25.3779,25.4868,24.9622,25.1691,3179940.8289148,0
+ALL.US,D,20010904,000000,25.3524,25.3524,24.7092,24.815,3345323.439313,0
+ALL.US,D,20010905,000000,24.8544,25.1063,24.6307,25.0161,3800736.4917155,0
+ALL.US,D,20010906,000000,24.8544,25.1858,24.7769,24.9691,3601393.7848355,0
+ALL.US,D,20010907,000000,24.815,24.9622,24.5268,24.616,4019724.0435963,0
+ALL.US,D,20010910,000000,24.616,25.7859,24.616,25.2848,4625677.2065713,0
+ALL.US,D,20010917,000000,22.2549,24.9298,22.2549,24.8544,8313993.5410596,0
+ALL.US,D,20010918,000000,24.11,24.6778,23.9483,24.3101,3816219.4402076,0
+ALL.US,D,20010919,000000,24.2611,24.6307,24.0002,24.3101,4462122.1184824,0
+ALL.US,D,20010920,000000,23.9257,24.0394,23.4482,23.5551,3358855.4669471,0
+ALL.US,D,20010921,000000,22.295,23.7326,22.2549,23.5551,5146148.8293931,0
+ALL.US,D,20010924,000000,24.0778,25.2848,23.9649,25.0779,3903663.1192687,0
+ALL.US,D,20010925,000000,24.4856,25.4015,24.1935,25.1152,3949588.795691,0
+ALL.US,D,20010926,000000,25.2985,25.5162,25.0407,25.4868,3202454.4352191,0
+ALL.US,D,20010927,000000,25.4083,26.7605,25.3387,26.4076,2808065.5345666,0
+ALL.US,D,20010928,000000,26.4594,28.0353,26.4594,27.7127,4289451.8549473,0
+ALL.US,D,20011001,000000,27.4527,28.0126,26.4153,26.7008,3580444.5865795,0
+ALL.US,D,20011002,000000,26.7008,27.8273,26.6762,27.7892,4481769.0031287,0
+ALL.US,D,20011003,000000,27.5999,28.4736,27.5352,27.8136,4664976.0749776,0
+ALL.US,D,20011004,000000,27.8607,28.2617,27.3753,27.8961,3662683.0904921,0
+ALL.US,D,20011005,000000,27.5587,27.6372,26.5978,27.438,2988668.9990185,0
+ALL.US,D,20011008,000000,27.438,27.438,26.5222,26.9998,1806811.7494299,0
+ALL.US,D,20011009,000000,27.0763,27.4527,26.9752,27.0998,1528234.9363621,0
+ALL.US,D,20011010,000000,27.2537,27.3048,26.8517,26.9165,2641388.7691403,0
+ALL.US,D,20011011,000000,25.224,25.9692,23.9257,24.3719,13208493.976231,0
+ALL.US,D,20011012,000000,24.3337,25.224,24.2385,25.1152,6040320.2094041,0
+ALL.US,D,20011015,000000,24.6307,25.3319,24.5915,25.0083,3506933.7254803,0
+ALL.US,D,20011016,000000,25.1858,25.4456,24.9298,25.2093,2499429.4469101,0
+ALL.US,D,20011017,000000,25.224,25.2985,24.6072,24.9367,3182024.3267259,0
+ALL.US,D,20011018,000000,25.1534,25.2093,24.0943,24.215,3752200.0691372,0
+ALL.US,D,20011019,000000,24.3013,24.3719,23.608,24.0326,2236590.5380137,0
+ALL.US,D,20011022,000000,24.0394,25.0407,24.0002,24.9151,2049222.5894788,0
+ALL.US,D,20011023,000000,24.7621,24.7621,24.3719,24.616,2845671.4972623,0
+ALL.US,D,20011024,000000,24.4856,24.5268,24.1179,24.3337,3147157.6078486,0
+ALL.US,D,20011025,000000,23.7394,24.1856,23.7042,24.1856,3026013.8870986,0
+ALL.US,D,20011026,000000,24.0394,24.3013,23.7394,24.1257,2353696.7806264,0
+ALL.US,D,20011029,000000,24.0394,24.2778,23.6875,24.0326,1831013.1623311,0
+ALL.US,D,20011030,000000,23.5865,23.8179,23.2236,23.4708,3240968.040133,0
+ALL.US,D,20011031,000000,23.4482,23.4619,22.9246,23.2786,3869174.7546194,0
+ALL.US,D,20011101,000000,22.9246,23.6629,22.8089,23.5698,3505886.3675498,0
+ALL.US,D,20011102,000000,23.4796,23.9483,23.3718,23.6963,2588818.9477156,0
+ALL.US,D,20011105,000000,24.3337,24.4287,24.0394,24.2925,6822327.4076898,0
+ALL.US,D,20011106,000000,24.4709,24.4709,23.8639,24.1856,2110508.8356671,0
+ALL.US,D,20011107,000000,24.1856,24.1856,23.908,24.11,2106606.9939513,0
+ALL.US,D,20011108,000000,24.11,24.2013,23.8845,23.9718,2719719.3124008,0
+ALL.US,D,20011109,000000,24.2532,24.2532,23.3865,23.5698,2391298.6640312,0
+ALL.US,D,20011112,000000,23.7463,23.7463,22.7559,23.6002,2054167.7098343,0
+ALL.US,D,20011113,000000,23.9257,24.1012,23.6629,23.9649,1978833.4057169,0
+ALL.US,D,20011114,000000,23.5551,23.7042,23.3718,23.4796,3511485.1942671,0
+ALL.US,D,20011115,000000,23.6306,24.215,23.5865,23.809,3806458.7169815,0
+ALL.US,D,20011116,000000,23.8777,24.1699,23.7394,24.0778,2627982.1797004,0
+ALL.US,D,20011119,000000,24.1856,24.1856,23.8404,24.11,3057634.5102672,0
+ALL.US,D,20011120,000000,24.11,24.3267,23.8845,24.2238,2395332.0628777,0
+ALL.US,D,20011121,000000,24.3719,24.4709,24.0394,24.2532,1769730.9954336,0
+ALL.US,D,20011123,000000,24.3915,24.5552,24.1257,24.5268,904837.70580987,0
+ALL.US,D,20011126,000000,24.5268,24.7769,24.4052,24.6945,1972849.0860125,0
+ALL.US,D,20011127,000000,24.815,25.2916,24.4788,24.9936,3229124.8389185,0
+ALL.US,D,20011128,000000,24.6945,25.5535,24.6876,24.815,3556892.8007491,0
+ALL.US,D,20011129,000000,24.9936,25.5779,24.923,25.4514,2740795.9884965,0
+ALL.US,D,20011130,000000,25.2622,25.7388,25.224,25.5446,2776579.5279966,0
+ALL.US,D,20011203,000000,25.3691,26.0849,25.2681,25.3319,3343633.5930706,0
+ALL.US,D,20011204,000000,24.6219,24.923,24.4229,24.4709,4421008.9854623,0
+ALL.US,D,20011205,000000,24.6219,24.7621,24.3337,24.5915,4312100.0778502,0
+ALL.US,D,20011206,000000,24.5484,24.8848,24.3798,24.7935,2333659.3038795,0
+ALL.US,D,20011207,000000,24.3267,24.6307,23.8483,23.9845,5026185.0435269,0
+ALL.US,D,20011210,000000,24.2856,24.3973,23.8845,23.9649,2521288.32703,0
+ALL.US,D,20011211,000000,24.1179,24.1699,23.5031,23.5031,3390865.6623936,0
+ALL.US,D,20011212,000000,23.7394,23.8483,23.204,23.3404,2501900.4773538,0
+ALL.US,D,20011213,000000,23.3344,23.5031,22.8177,23.1491,3037592.9542294,0
+ALL.US,D,20011214,000000,23.3197,23.7247,23.0423,23.5865,2490456.0268217,0
+ALL.US,D,20011217,000000,23.7698,24.3337,23.5482,24.318,3706534.4475077,0
+ALL.US,D,20011218,000000,24.1699,24.5758,24.1699,24.3719,2453369.1538891,0
+ALL.US,D,20011219,000000,24.2082,24.318,24.0247,24.0326,2422396.1181459,0
+ALL.US,D,20011220,000000,24.2611,24.8701,24.0689,24.1179,2620699.6256771,0
+ALL.US,D,20011221,000000,24.2856,24.3101,23.8777,23.8777,3394506.429494,0
+ALL.US,D,20011224,000000,24.2082,24.3572,23.8561,23.8777,901841.46666683,0
+ALL.US,D,20011226,000000,24.1326,24.3798,24.1012,24.1012,2009930.8598316,0
+ALL.US,D,20011227,000000,24.1699,24.8073,23.9718,24.5552,2046100.9121415,0
+ALL.US,D,20011228,000000,24.8484,25.3319,24.815,25.2622,2747431.9749172,0
+ALL.US,D,20011231,000000,25.3603,25.6691,25.0014,25.1456,2302040.7203563,0
+ALL.US,D,20020102,000000,25.0779,25.122,24.6219,24.7621,2649980.7755325,0
+ALL.US,D,20020103,000000,24.7317,24.8484,24.1621,24.3101,3340769.9308808,0
+ALL.US,D,20020104,000000,24.1699,24.4709,24.1012,24.3915,2335612.2643828,0
+ALL.US,D,20020107,000000,24.3973,24.815,24.2611,24.6631,3028098.4047325,0
+ALL.US,D,20020108,000000,24.3973,24.6219,24.2474,24.6219,2676128.010178,0
+ALL.US,D,20020109,000000,24.5484,25.1858,24.4856,24.6307,2506971.0359036,0
+ALL.US,D,20020110,000000,24.3267,24.3798,23.9257,24.2317,3963382.9177635,0
+ALL.US,D,20020111,000000,24.2082,24.3013,23.9845,24.0621,2077592.017825,0
+ALL.US,D,20020114,000000,24.0621,24.2474,23.9561,24.1404,2604302.9160304,0
+ALL.US,D,20020115,000000,24.4229,24.9082,24.2474,24.6396,2949896.3591344,0
+ALL.US,D,20020116,000000,24.6945,24.7935,24.1012,24.1012,2389869.8924044,0
+ALL.US,D,20020117,000000,24.2474,24.4229,23.8777,24.1326,2390388.9821675,0
+ALL.US,D,20020118,000000,23.908,24.1483,23.6561,23.8404,3249424.4101038,0
+ALL.US,D,20020122,000000,23.7247,23.9561,23.4247,23.6629,2586998.5641654,0
+ALL.US,D,20020123,000000,23.7767,23.8561,23.5629,23.7767,2535339.4444271,0
+ALL.US,D,20020124,000000,23.6561,24.0943,23.5776,23.8777,3477784.1327555,0
+ALL.US,D,20020125,000000,24.0326,24.3641,23.9718,24.1699,4142948.2026894,0
+ALL.US,D,20020128,000000,24.3267,24.3798,23.9483,23.9925,2282002.2237866,0
+ALL.US,D,20020129,000000,24.2013,24.4454,23.4247,23.5482,3616484.1015815,0
+ALL.US,D,20020130,000000,23.762,24.2474,23.5267,24.1179,2893687.8102549,0
+ALL.US,D,20020131,000000,24.1179,24.1856,23.7463,24.0689,4250683.294354,0
+ALL.US,D,20020201,000000,24.3641,24.5631,24.1012,24.3973,2893034.1038932,0
+ALL.US,D,20020204,000000,24.513,24.5317,24.1404,24.2474,2880412.7779454,0
+ALL.US,D,20020205,000000,24.2385,25.1063,24.1012,24.513,3099793.9813951,0
+ALL.US,D,20020206,000000,23.8777,24.4542,23.1491,24.0247,6560138.1258641,0
+ALL.US,D,20020207,000000,24.6219,25.3691,24.4376,24.9151,5280173.9308837,0
+ALL.US,D,20020208,000000,24.9151,25.2848,24.9151,25.1691,3749859.5760013,0
+ALL.US,D,20020211,000000,25.2162,25.5535,25.0475,25.2916,2128204.7994555,0
+ALL.US,D,20020212,000000,25.3691,25.5623,25.1456,25.1936,1612155.1279354,0
+ALL.US,D,20020213,000000,25.3691,26.1889,25.323,26.0849,3754933.1940192,0
+ALL.US,D,20020214,000000,26.2457,26.3085,25.7075,26.2056,2165549.6875355,0
+ALL.US,D,20020215,000000,26.2056,26.2056,25.0407,25.3691,4322116.7765783,0
+ALL.US,D,20020219,000000,24.9936,25.3691,24.8003,24.8484,2262617.4335786,0
+ALL.US,D,20020220,000000,24.9936,25.7859,24.815,25.7075,2831229.7877644,0
+ALL.US,D,20020221,000000,25.5309,25.7133,25.2015,25.2015,1591208.9891474,0
+ALL.US,D,20020222,000000,25.2622,25.6025,25.0711,25.5073,1895686.2397633,0
+ALL.US,D,20020225,000000,25.5946,26.1153,25.5946,26.0065,2236851.6126293,0
+ALL.US,D,20020226,000000,26.382,26.4928,26.0996,26.2771,1879422.1070698,0
+ALL.US,D,20020227,000000,26.3085,26.839,26.1829,26.5497,2006153.4364872,0
+ALL.US,D,20020228,000000,26.5007,27.1361,26.2771,26.2849,2466118.9774992,0
+ALL.US,D,20020301,000000,26.2849,26.9086,26.1967,26.7752,2064961.5134729,0
+ALL.US,D,20020304,000000,27.5842,27.7048,27.0998,27.1655,3132582.3015748,0
+ALL.US,D,20020305,000000,27.244,27.7832,27.1586,27.2617,2708919.3898259,0
+ALL.US,D,20020306,000000,27.1292,27.7745,27.0664,27.5685,2295016.1814804,0
+ALL.US,D,20020307,000000,27.8136,27.8607,26.7008,26.9684,2818731.8603654,0
+ALL.US,D,20020308,000000,27.438,27.6567,27.0998,27.4136,3112802.8399753,0
+ALL.US,D,20020311,000000,27.244,27.8607,27.236,27.7832,2983988.0127467,0
+ALL.US,D,20020312,000000,27.697,27.7745,27.1832,27.7205,2550437.9197549,0
+ALL.US,D,20020313,000000,27.6567,27.7745,27.4901,27.645,2010187.8551563,0
+ALL.US,D,20020314,000000,27.6215,28.3579,27.5587,27.9294,2308549.2289372,0
+ALL.US,D,20020315,000000,28.1509,28.3579,27.9441,28.2059,3352347.9781888,0
+ALL.US,D,20020318,000000,28.1509,28.4226,27.8814,28.0911,2093204.4838022,0
+ALL.US,D,20020319,000000,28.4147,28.5255,28.254,28.3275,3498340.6992654,0
+ALL.US,D,20020320,000000,28.3275,28.3275,27.592,27.592,3248776.8226784,0
+ALL.US,D,20020321,000000,27.6215,27.9598,27.4136,27.746,2534823.4141323,0
+ALL.US,D,20020322,000000,27.746,27.9215,27.5509,27.7205,1764522.760817,0
+ALL.US,D,20020325,000000,27.5842,27.8273,27.3205,27.3292,1711176.8543046,0
+ALL.US,D,20020326,000000,27.4009,28.1509,27.3675,27.5999,2830965.6536807,0
+ALL.US,D,20020327,000000,27.697,28.2383,27.697,28.0754,2126121.3016443,0
+ALL.US,D,20020328,000000,28.0754,28.5187,27.9509,28.3501,1886575.143608,0
+ALL.US,D,20020401,000000,28.2226,28.399,27.6068,28.303,1752032.9919998,0
+ALL.US,D,20020402,000000,28.303,28.6443,28.2226,28.3667,2485637.3644831,0
+ALL.US,D,20020403,000000,28.3745,28.5992,28.1509,28.3275,3037855.0486677,0
+ALL.US,D,20020404,000000,28.5255,28.9698,28.5187,28.6667,2754586.0312782,0
+ALL.US,D,20020405,000000,28.7128,29.0824,28.7128,28.851,2012010.2783519,0
+ALL.US,D,20020408,000000,28.5255,29.059,28.5128,29.0353,2016173.1946834,0
+ALL.US,D,20020409,000000,29.1277,29.6513,29.051,29.5502,3911724.8178479,0
+ALL.US,D,20020410,000000,29.466,29.5424,29.2453,29.4433,2747956.1637938,0
+ALL.US,D,20020411,000000,29.4433,29.4934,29.0119,29.2109,2525194.2480367,0
+ALL.US,D,20020412,000000,29.1128,29.466,29.0119,29.4356,2004981.6601851,0
+ALL.US,D,20020415,000000,29.4356,29.4934,28.7531,29.0119,1835700.2675393,0
+ALL.US,D,20020416,000000,29.051,29.4062,29.0353,29.312,1910646.0192014,0
+ALL.US,D,20020417,000000,29.6513,30.9632,29.6513,30.8172,7162843.153485,0
+ALL.US,D,20020418,000000,30.4209,30.7945,29.9641,30.2356,4907775.4674816,0
+ALL.US,D,20020419,000000,30.3268,30.8661,30.2787,30.4631,3557286.4523179,0
+ALL.US,D,20020422,000000,30.5504,30.8249,30.4336,30.471,2400799.3324644,0
+ALL.US,D,20020423,000000,30.4052,30.5651,30.2122,30.2279,2862069.2267317,0
+ALL.US,D,20020424,000000,30.4209,30.5504,30.1474,30.2279,1703372.15105,0
+ALL.US,D,20020425,000000,30.0444,30.1395,29.3482,29.8209,3015865.63124,0
+ALL.US,D,20020426,000000,29.7277,30.0807,29.6894,29.9965,2071340.5045688,0
+ALL.US,D,20020429,000000,29.8885,29.9346,29.5895,29.6817,2194690.101856,0
+ALL.US,D,20020430,000000,29.9121,30.0954,29.6266,29.8268,2626814.4826892,0
+ALL.US,D,20020501,000000,29.6894,29.8209,29.0904,29.5581,2838254.3266402,0
+ALL.US,D,20020502,000000,29.4433,29.9641,29.4276,29.919,2530913.4138346,0
+ALL.US,D,20020503,000000,29.8042,29.9405,29.5502,29.764,2013437.0103333,0
+ALL.US,D,20020506,000000,29.5728,30.0278,29.2737,29.2737,2072642.8181785,0
+ALL.US,D,20020507,000000,29.2737,29.4129,29.0991,29.2365,2281613.6713313,0
+ALL.US,D,20020508,000000,29.3482,29.4356,29.1895,29.1972,3110072.7745615,0
+ALL.US,D,20020509,000000,28.9364,29.7561,28.9158,29.2453,2423048.8046849,0
+ALL.US,D,20020510,000000,29.3482,29.4276,28.9648,28.9698,2341596.5840872,0
+ALL.US,D,20020513,000000,29.2365,29.4433,29.051,29.3668,2883535.4751054,0
+ALL.US,D,20020514,000000,29.466,29.7277,29.2503,29.5728,2216162.469166,0
+ALL.US,D,20020515,000000,29.5649,29.7022,29.26,29.3335,2450116.9392441,0
+ALL.US,D,20020516,000000,29.2737,29.3394,28.6727,29.2816,2226963.4115636,0
+ALL.US,D,20020517,000000,29.4276,29.6443,29.3668,29.4934,3372649.5890196,0
+ALL.US,D,20020520,000000,29.5345,29.5502,28.8894,28.8894,2915154.0586286,0
+ALL.US,D,20020521,000000,28.3745,28.6139,28.2961,28.5128,3336993.5273591,0
+ALL.US,D,20020522,000000,28.5255,28.9698,28.459,28.8981,1819822.6476556,0
+ALL.US,D,20020523,000000,28.8981,29.2737,28.7128,28.9227,1902967.7739639,0
+ALL.US,D,20020524,000000,29.051,29.1649,28.802,28.858,1810848.2077445,0
+ALL.US,D,20020528,000000,29.051,29.051,28.5412,28.7531,1231822.4437936,0
+ALL.US,D,20020529,000000,28.8363,29.312,28.8363,29.004,1292461.1025567,0
+ALL.US,D,20020530,000000,28.8196,29.4276,28.8196,29.1217,1785604.5360264,0
+ALL.US,D,20020531,000000,29.0991,29.3972,29.0423,29.0423,2795058.7156318,0
+ALL.US,D,20020603,000000,29.059,29.1972,28.4874,28.4961,2003155.1576987,0
+ALL.US,D,20020604,000000,28.2303,28.651,27.8136,28.5678,3416365.3096138,0
+ALL.US,D,20020605,000000,28.5412,28.7128,28.2687,28.3745,2251426.9189031,0
+ALL.US,D,20020606,000000,28.5128,28.7275,28.2804,28.303,2361896.1552725,0
+ALL.US,D,20020607,000000,28.303,28.4443,28.0911,28.4059,5932584.0979167,0
+ALL.US,D,20020610,000000,28.3501,29.1217,28.2226,28.7589,2932587.9279786,0
+ALL.US,D,20020611,000000,28.7275,28.8727,28.0834,28.1205,2364368.2055389,0
+ALL.US,D,20020612,000000,27.8136,28.2687,27.8136,28.2226,3145593.1998005,0
+ALL.US,D,20020613,000000,27.9441,28.0834,27.7685,27.8273,2402102.6658969,0
+ALL.US,D,20020614,000000,27.438,27.8059,27.0998,27.4684,6216367.1059557,0
+ALL.US,D,20020617,000000,27.8273,28.5187,27.6372,28.3745,2698901.6712752,0
+ALL.US,D,20020618,000000,28.3422,28.7128,28.303,28.6667,2814965.655071,0
+ALL.US,D,20020619,000000,28.459,28.7883,28.254,28.505,2255974.3083989,0
+ALL.US,D,20020620,000000,28.2687,28.4874,28.044,28.245,2381411.4827882,0
+ALL.US,D,20020621,000000,28.303,28.9432,28.303,28.6804,3818042.8832259,0
+ALL.US,D,20020624,000000,28.3088,28.8981,28.2961,28.6443,2625904.8008256,0
+ALL.US,D,20020625,000000,28.6727,28.8727,28.1265,28.2303,2923348.334161,0
+ALL.US,D,20020626,000000,27.592,27.9892,27.5126,27.746,3745956.7144627,0
+ALL.US,D,20020627,000000,27.746,28.2687,27.544,28.1902,2515039.8732419,0
+ALL.US,D,20020628,000000,27.853,28.4874,27.853,27.9127,3767420.923191,0
+ALL.US,D,20020701,000000,28.1509,28.3912,27.8871,28.044,3341026.9262055,0
+ALL.US,D,20020702,000000,28.0754,28.0754,27.592,27.697,3969105.1430295,0
+ALL.US,D,20020703,000000,27.2841,27.6567,27.2303,27.446,3581614.323236,0
+ALL.US,D,20020705,000000,27.5509,28.1108,27.4901,27.9215,1045361.1176543,0
+ALL.US,D,20020708,000000,27.7294,28.2804,27.5685,27.7969,3053213.5787882,0
+ALL.US,D,20020709,000000,27.9294,28.3824,27.5587,27.6744,3701458.7898444,0
+ALL.US,D,20020710,000000,27.7745,27.7745,26.8919,26.9822,3802815.9102358,0
+ALL.US,D,20020711,000000,26.6223,27.236,26.2693,26.7439,3616225.0666114,0
+ALL.US,D,20020712,000000,26.7605,27.0587,26.4594,26.6919,1643516.7161338,0
+ALL.US,D,20020715,000000,26.6919,26.6919,25.3162,26.3085,3677775.4468835,0
+ALL.US,D,20020716,000000,26.23,26.4841,25.6995,25.828,2401966.0096528,0
+ALL.US,D,20020717,000000,26.0918,26.3301,25.1279,25.7221,3389825.4432222,0
+ALL.US,D,20020718,000000,26.9439,27.1586,26.2693,26.4153,6985363.4060157,0
+ALL.US,D,20020719,000000,26.0379,26.7242,25.9771,26.4761,5991268.7763537,0
+ALL.US,D,20020722,000000,26.1153,26.6439,25.4367,26.0379,5864007.1391233,0
+ALL.US,D,20020723,000000,26.0379,26.4457,25.3779,25.4926,5674432.2942283,0
+ALL.US,D,20020724,000000,24.6396,26.4594,23.9561,26.4153,5973694.1714686,0
+ALL.US,D,20020725,000000,26.2693,26.6684,25.3603,26.0379,4280870.0467822,0
+ALL.US,D,20020726,000000,25.9015,26.4928,25.8515,26.4841,3503414.3172833,0
+ALL.US,D,20020729,000000,27.0998,27.9294,27.0233,27.9294,6232370.1640335,0
+ALL.US,D,20020730,000000,27.9294,28.6804,27.4617,28.1598,7083470.3514076,0
+ALL.US,D,20020731,000000,28.3824,28.7589,28.1598,28.6884,4038199.1519406,0
+ALL.US,D,20020801,000000,28.7207,29.059,28.4059,28.7952,3638609.1554305,0
+ALL.US,D,20020802,000000,28.9795,29.1738,27.9598,28.1421,4418274.8407576,0
+ALL.US,D,20020805,000000,28.2226,28.5992,27.6567,27.7048,3902748.3382914,0
+ALL.US,D,20020806,000000,28.053,28.4874,28.0126,28.044,3673090.3813208,0
+ALL.US,D,20020807,000000,28.1902,28.5501,27.746,28.2687,3731774.0399349,0
+ALL.US,D,20020808,000000,28.2687,28.659,28.1598,28.651,4851955.4710573,0
+ALL.US,D,20020809,000000,28.4226,28.802,28.254,28.5255,4549043.6483122,0
+ALL.US,D,20020812,000000,28.5255,28.5255,28.2226,28.3667,4218670.0394393,0
+ALL.US,D,20020813,000000,28.1598,28.3824,27.7048,27.7294,3923436.4619319,0
+ALL.US,D,20020814,000000,27.7598,28.3579,27.5352,28.2883,3945685.9341525,0
+ALL.US,D,20020816,000000,28.399,28.8196,28.254,28.6139,2652317.1893775,0
+ALL.US,D,20020819,000000,28.4226,29.059,28.303,28.9883,2983601.4999369,0
+ALL.US,D,20020820,000000,28.6804,29.059,28.659,28.8727,3503021.6855372,0
+ALL.US,D,20020821,000000,28.8981,29.0207,28.4147,28.6206,3249942.4800441,0
+ALL.US,D,20020822,000000,28.5678,29.3571,28.5678,29.2453,2452191.2586508,0
+ALL.US,D,20020823,000000,29.2109,29.2109,28.7668,28.9432,1813187.6810576,0
+ALL.US,D,20020826,000000,28.9795,29.2365,28.6276,29.1738,1757502.301232,0
+ALL.US,D,20020827,000000,29.1738,29.511,28.6276,28.651,3130240.7886162,0
+ALL.US,D,20020828,000000,28.6727,28.7531,28.0353,28.1265,2574247.7207327,0
+ALL.US,D,20020829,000000,27.9666,28.5412,27.7685,28.399,3323463.5393704,0
+ALL.US,D,20020830,000000,28.399,28.5678,28.1421,28.254,2871171.1444824,0
+ALL.US,D,20020903,000000,28.0834,28.1598,27.5773,27.645,3505756.8500647,0
+ALL.US,D,20020904,000000,27.4076,28.1265,27.4009,28.0834,2606253.8368884,0
+ALL.US,D,20020905,000000,27.6293,28.459,27.5999,28.1421,2932462.4897844,0
+ALL.US,D,20020906,000000,28.2383,28.5334,28.198,28.2745,3099793.9813951,0
+ALL.US,D,20020909,000000,28.198,28.5755,28.044,28.459,5317903.2921281,0
+ALL.US,D,20020910,000000,28.5334,28.5334,28.0754,28.3824,2054424.7051591,0
+ALL.US,D,20020911,000000,28.459,28.5334,28.2383,28.3354,1550612.906245,0
+ALL.US,D,20020912,000000,28.2617,28.4667,28.1343,28.1902,2362545.7823433,0
+ALL.US,D,20020913,000000,27.998,28.5187,27.998,28.4667,1907917.993433,0
+ALL.US,D,20020917,000000,28.5334,28.6443,27.9598,28.0607,3243963.2594533,0
+ALL.US,D,20020918,000000,28.0607,28.3088,27.7745,28.0273,2386613.5984686,0
+ALL.US,D,20020919,000000,27.6667,27.9509,27.5509,27.5587,2332488.5474001,0
+ALL.US,D,20020920,000000,27.5587,27.8961,26.9439,27.1057,4725085.4457503,0
+ALL.US,D,20020923,000000,26.8831,27.1999,26.638,27.1361,2993613.0995514,0
+ALL.US,D,20020924,000000,26.8302,27.0587,26.3595,26.3722,2675219.348137,0
+ALL.US,D,20020925,000000,26.4547,26.9527,26.1683,26.7439,2724010.7263946,0
+ALL.US,D,20020926,000000,26.9439,27.5038,26.9439,27.4223,3444338.0269231,0
+ALL.US,D,20020927,000000,27.3205,27.5352,26.7899,26.9527,2710738.7535534,0
+ALL.US,D,20020930,000000,26.638,27.1999,26.1829,26.9822,2701241.1445884,0
+ALL.US,D,20021001,000000,27.1655,27.4684,26.4153,27.4684,3928382.6021102,0
+ALL.US,D,20021002,000000,27.438,27.438,26.3163,26.4841,2856213.4046897,0
+ALL.US,D,20021003,000000,26.5595,27.036,26.5448,26.5595,3463080.3288192,0
+ALL.US,D,20021004,000000,26.9086,27.1057,25.9918,26.3595,3058414.6746459,0
+ALL.US,D,20021007,000000,26.3369,26.5831,25.8849,25.8849,3903009.412907,0
+ALL.US,D,20021008,000000,26.7439,26.7439,25.6995,26.2536,4470970.1003765,0
+ALL.US,D,20021009,000000,25.8093,26.0702,25.1779,25.3524,3166669.8758963,0
+ALL.US,D,20021010,000000,25.6937,26.7517,25.6624,26.5595,3807373.4979588,0
+ALL.US,D,20021011,000000,26.9086,27.844,26.7899,27.438,5591933.7355228,0
+ALL.US,D,20021014,000000,27.4009,27.5509,27.0233,27.4009,2563833.2911449,0
+ALL.US,D,20021015,000000,28.0834,28.4226,27.7832,28.2059,5556537.7286552,0
+ALL.US,D,20021016,000000,28.2059,28.7128,27.6667,28.5128,4532908.0132812,0
+ALL.US,D,20021017,000000,30.1738,30.4336,29.6346,30.2573,10641404.391151,0
+ALL.US,D,20021018,000000,30.2122,30.6974,29.9965,30.6974,6797992.3980126,0
+ALL.US,D,20021021,000000,30.4336,31.8409,30.1975,31.3476,6396844.1123908,0
+ALL.US,D,20021022,000000,30.6249,31.1201,30.6249,31.1201,3911331.1662791,0
+ALL.US,D,20021023,000000,31.126,31.6486,30.5425,31.3633,5036591.3145329,0
+ALL.US,D,20021024,000000,31.2701,31.378,30.4122,30.5111,4709607.5963718,0
+ALL.US,D,20021025,000000,30.5347,30.9113,30.1738,30.7054,3462039.089825,0
+ALL.US,D,20021028,000000,30.926,31.2192,30.3895,30.5268,3669314.9976219,0
+ALL.US,D,20021029,000000,30.2787,30.6897,29.5895,29.9788,3537247.9557483,0
+ALL.US,D,20021030,000000,29.9121,30.6249,29.6513,30.3494,3280260.7896029,0
+ALL.US,D,20021031,000000,30.3651,30.6249,29.9405,30.1975,3707443.1095487,0
+ALL.US,D,20021101,000000,29.9562,30.1347,29.4864,29.866,3627547.1384174,0
+ALL.US,D,20021104,000000,30.1975,30.4867,29.7483,29.7728,3291324.8462615,0
+ALL.US,D,20021105,000000,29.9405,30.0444,29.0119,29.3394,4150748.8266531,0
+ALL.US,D,20021106,000000,29.3335,30.3014,29.1805,30.0582,3545442.2312807,0
+ALL.US,D,20021107,000000,30.065,30.065,29.6727,29.8964,3574333.8088581,0
+ALL.US,D,20021108,000000,30.0582,30.4563,29.9965,30.3572,3923436.4619319,0
+ALL.US,D,20021111,000000,30.0582,30.3808,29.866,30.0121,2423700.4714012,0
+ALL.US,D,20021112,000000,29.9033,30.0739,29.6189,29.7483,3373166.6391372,0
+ALL.US,D,20021113,000000,30.0954,30.2416,29.4513,29.9965,3166411.8607489,0
+ALL.US,D,20021114,000000,30.2122,30.2944,29.6189,29.7806,3761052.1303222,0
+ALL.US,D,20021115,000000,29.7806,30.3572,29.6189,30.318,3964164.1019648,0
+ALL.US,D,20021118,000000,30.8172,30.8897,30.1395,30.3014,3043060.2238161,0
+ALL.US,D,20021119,000000,30.2122,30.9632,30.1347,30.5886,1945128.2649144,0
+ALL.US,D,20021120,000000,30.3415,30.5268,30.271,30.4052,3108507.3466905,0
+ALL.US,D,20021121,000000,30.4052,30.5955,29.3748,29.7885,5044919.1868413,0
+ALL.US,D,20021122,000000,29.3335,30.065,29.3335,29.8424,4939783.6232827,0
+ALL.US,D,20021125,000000,29.7101,30.1347,29.5895,29.7728,2703324.6423995,0
+ALL.US,D,20021126,000000,29.9346,29.9346,29.0904,29.2816,3566133.4143893,0
+ALL.US,D,20021127,000000,29.458,29.8346,29.0991,29.7345,2260402.3786369,0
+ALL.US,D,20021129,000000,29.7963,30.1268,29.7561,29.7806,1327328.8412567,0
+ALL.US,D,20021202,000000,30.1395,30.2209,29.1972,29.6052,3470496.4796185,0
+ALL.US,D,20021203,000000,29.6052,29.8424,29.5178,29.7277,2392996.6688553,0
+ALL.US,D,20021204,000000,29.4513,29.9875,29.4513,29.4864,3664500.4145741,0
+ALL.US,D,20021205,000000,29.7483,29.7483,29.2032,29.26,2265996.1062406,0
+ALL.US,D,20021206,000000,29.0423,29.3972,28.6139,29.0657,2536642.7778597,0
+ALL.US,D,20021209,000000,29.0657,29.458,28.8196,28.8814,2478739.2836241,0
+ALL.US,D,20021210,000000,29.0737,29.3668,28.858,29.3394,1554514.7479609,0
+ALL.US,D,20021211,000000,29.3335,29.6266,29.0737,29.458,2152011.5409651,0
+ALL.US,D,20021212,000000,29.458,29.511,28.9962,29.1738,1798482.8572988,0
+ALL.US,D,20021213,000000,29.1738,29.2816,28.802,29.0423,2211219.3884559,0
+ALL.US,D,20021216,000000,28.9962,29.4062,28.9295,29.3668,2798439.4279392,0
+ALL.US,D,20021217,000000,29.1895,29.4062,29.059,29.1128,1856129.3562096,0
+ALL.US,D,20021218,000000,29.0657,29.1805,28.7275,28.9795,2212261.6472729,0
+ALL.US,D,20021219,000000,28.851,29.3668,28.7746,28.9579,2327150.7952984,0
+ALL.US,D,20021220,000000,29.1128,29.3482,28.9962,29.1805,3033562.6148511,0
+ALL.US,D,20021223,000000,29.2179,29.3825,28.906,29.0423,2057547.402319,0
+ALL.US,D,20021224,000000,29.0737,29.3825,28.858,28.9795,789427.42837579,0
+ALL.US,D,20021226,000000,29.1128,29.5424,28.8814,29.0737,1508058.7637256,0
+ALL.US,D,20021227,000000,28.8423,29.0119,28.4961,28.6443,2071601.5791843,0
+ALL.US,D,20021230,000000,28.5825,28.7746,28.1598,28.459,2996088.209286,0
+ALL.US,D,20021231,000000,28.4961,28.4961,28.0126,28.2303,2262617.4335786,0
+ALL.US,D,20030102,000000,28.5334,29.0423,28.3088,28.9648,2588692.4896987,0
+ALL.US,D,20030103,000000,28.9648,29.2109,28.7883,29.0207,2228914.3324215,0
+ALL.US,D,20030106,000000,28.9227,29.4276,28.9227,29.3748,2588037.7635143,0
+ALL.US,D,20030107,000000,29.1895,29.3257,28.7531,28.8647,2965119.2528336,0
+ALL.US,D,20030108,000000,28.802,28.9883,28.5412,28.6804,2275366.2373659,0
+ALL.US,D,20030109,000000,28.8727,29.2276,28.7275,29.0737,3031476.0575718,0
+ALL.US,D,20030110,000000,28.8814,29.1482,28.7275,29.1128,2722189.3230217,0
+ALL.US,D,20030113,000000,29.1482,29.2816,28.851,29.0904,2321560.1271629,0
+ALL.US,D,20030114,000000,28.9579,29.3178,28.851,29.3178,1867832.8417119,0
+ALL.US,D,20030115,000000,28.9227,28.9962,28.5128,28.6276,3446165.5492323,0
+ALL.US,D,20030116,000000,28.802,28.8286,28.3745,28.5678,2430077.4228516,0
+ALL.US,D,20030117,000000,28.5755,28.6804,28.254,28.6276,2810016.4554245,0
+ALL.US,D,20030121,000000,28.659,28.7128,28.1205,28.1205,2773977.9602451,0
+ALL.US,D,20030122,000000,28.0834,28.4226,27.645,27.6744,3173308.921785,0
+ALL.US,D,20030123,000000,27.697,27.853,26.9752,27.1361,7236753.7850892,0
+ALL.US,D,20030124,000000,26.3242,27.1429,25.7545,26.1683,7614738.837336,0
+ALL.US,D,20030127,000000,26.1683,26.5154,25.9379,26.2143,3464251.0852986,0
+ALL.US,D,20030128,000000,26.5154,26.5222,26.1075,26.2771,3573680.1024964,0
+ALL.US,D,20030129,000000,26.0614,26.4674,25.8781,26.3595,2747045.4621073,0
+ALL.US,D,20030130,000000,26.7085,26.9008,26.3301,26.4594,3268161.6128863,0
+ALL.US,D,20030131,000000,26.3242,26.9292,26.3016,26.8517,3400881.341299,0
+ALL.US,D,20030203,000000,26.5899,26.9998,26.5497,26.8449,3077669.9473688,0
+ALL.US,D,20030204,000000,26.2143,26.3242,25.4681,26.3163,5044792.7288244,0
+ALL.US,D,20030205,000000,26.3085,26.6517,26.0781,26.2457,4449888.3251671,0
+ALL.US,D,20030206,000000,26.2457,26.2457,23.8845,24.4287,14735688.693423,0
+ALL.US,D,20030207,000000,24.6072,24.7455,23.7463,23.9777,7721959.9383512,0
+ALL.US,D,20030210,000000,24.1856,24.3013,23.8639,24.2856,3502898.2869885,0
+ALL.US,D,20030211,000000,24.6072,24.6396,23.9257,24.0394,3089383.6310982,0
+ALL.US,D,20030212,000000,24.1483,24.4788,23.7042,23.7042,2108812.8704885,0
+ALL.US,D,20030213,000000,23.8483,24.3101,23.8483,24.1856,2944168.0149321,0
+ALL.US,D,20030214,000000,24.3798,24.6072,24.0002,24.4709,3608162.3482094,0
+ALL.US,D,20030218,000000,24.414,24.6474,24.009,24.1778,3889995.4552132,0
+ALL.US,D,20030219,000000,24.0778,24.11,23.9159,24.0002,3929551.3189441,0
+ALL.US,D,20030220,000000,24.2778,24.2778,24.009,24.009,3065830.8254451,0
+ALL.US,D,20030221,000000,24.2317,24.8631,24.0454,24.5631,3677775.4468835,0
+ALL.US,D,20030224,000000,24.5837,24.5837,24.1856,24.2925,2026453.0076725,0
+ALL.US,D,20030225,000000,24.2238,24.6876,24.1621,24.6396,3020157.0452339,0
+ALL.US,D,20030226,000000,24.6553,24.7092,24.1552,24.2082,2374905.0138527,0
+ALL.US,D,20030227,000000,24.3641,24.4945,24.1257,24.3719,3744132.2516216,0
+ALL.US,D,20030228,000000,24.4454,24.6474,24.2474,24.3101,3458655.3180495,0
+ALL.US,D,20030303,000000,24.5758,24.77,24.3719,24.5033,3028227.9222175,0
+ALL.US,D,20030304,000000,24.568,24.6778,24.3866,24.4542,3630017.1490384,0
+ALL.US,D,20030305,000000,24.4542,24.7317,24.4376,24.7317,3450329.4853864,0
+ALL.US,D,20030306,000000,24.67,24.716,24.4376,24.5033,3042804.2483142,0
+ALL.US,D,20030307,000000,24.3101,24.7856,24.2778,24.6945,2536904.872298,0
+ALL.US,D,20030310,000000,24.5552,24.5993,23.9561,24.0247,2558893.2699029,0
+ALL.US,D,20030311,000000,24.2474,24.3101,23.6708,23.7189,3101352.2705069,0
+ALL.US,D,20030312,000000,23.5943,23.6708,23.0942,23.5776,3418970.9566562,0
+ALL.US,D,20030313,000000,23.762,24.3719,23.6708,24.3719,2979559.9425088,0
+ALL.US,D,20030314,000000,24.3915,24.8631,24.2699,24.519,3217545.7717878,0
+ALL.US,D,20030317,000000,24.519,25.3162,24.3973,25.3162,2442435.6345383,0
+ALL.US,D,20030318,000000,25.4367,25.5446,25.0779,25.5073,2551217.0643108,0
+ALL.US,D,20030319,000000,25.4015,25.6624,25.122,25.5073,1991055.9809821,0
+ALL.US,D,20030320,000000,25.2485,25.8614,25.1377,25.7309,1895421.0858568,0
+ALL.US,D,20030321,000000,25.8849,26.0849,25.4868,25.9839,2876381.4187444,0
+ALL.US,D,20030324,000000,25.9839,25.9839,25.0631,25.2407,2125861.2468514,0
+ALL.US,D,20030325,000000,25.2985,25.5309,25.025,25.2848,2199248.7094018,0
+ALL.US,D,20030326,000000,25.0906,25.4015,25.0161,25.1936,1693738.9056636,0
+ALL.US,D,20030327,000000,25.2015,25.5309,24.8249,25.3162,1971020.5438807,0
+ALL.US,D,20030328,000000,25.1691,25.477,24.9769,25.3603,1301700.6963742,0
+ALL.US,D,20030331,000000,25.3603,25.8427,25.2093,25.4926,3675692.9688951,0
+ALL.US,D,20030401,000000,25.6691,26.4761,25.6691,26.2771,3111111.9739102,0
+ALL.US,D,20030402,000000,26.8596,26.9752,26.5978,26.6595,3228084.619747,0
+ALL.US,D,20030403,000000,26.8517,26.9361,26.3899,26.6595,2710738.7535534,0
+ALL.US,D,20030404,000000,26.6684,27.2086,26.6684,27.0233,2487458.767856,0
+ALL.US,D,20030407,000000,27.8607,27.9892,26.9684,27.0146,4276182.9415742,0
+ALL.US,D,20030408,000000,26.9214,27.0763,26.6684,27.0664,3452147.8292911,0
+ALL.US,D,20030409,000000,27.3753,27.5842,27.0998,27.1586,2749779.6068121,0
+ALL.US,D,20030410,000000,27.2086,27.2086,26.7439,27.0664,2227218.3672429,0
+ALL.US,D,20030411,000000,27.244,27.4901,26.9008,26.9752,1518604.7504438,0
+ALL.US,D,20030414,000000,27.3205,27.6667,27.1999,27.6567,2761360.7135883,0
+ALL.US,D,20030415,000000,27.6293,27.9372,27.392,27.6215,3850179.5366894,0
+ALL.US,D,20030416,000000,28.7825,28.7825,28.053,28.1265,6910545.1321932,0
+ALL.US,D,20030417,000000,28.1265,28.8119,28.1265,28.7952,4560623.7352658,0
+ALL.US,D,20030421,000000,28.6667,28.7746,28.5501,28.651,2579449.836413,0
+ALL.US,D,20030422,000000,28.651,29.4864,28.5755,29.3482,4425169.8621484,0
+ALL.US,D,20030423,000000,29.3482,29.5178,29.1414,29.5178,1927696.4352098,0
+ALL.US,D,20030424,000000,29.5178,29.5178,28.6353,28.906,2395208.6643288,0
+ALL.US,D,20030425,000000,28.858,29.1277,28.651,28.8647,2335352.2095899,0
+ALL.US,D,20030428,000000,28.8647,29.4129,28.8119,29.2032,2548746.0338671,0
+ALL.US,D,20030429,000000,29.2032,29.3178,28.7442,28.7442,3767684.037452,0
+ALL.US,D,20030430,000000,28.858,29.26,28.6443,29.0423,3314093.408245,0
+ALL.US,D,20030501,000000,29.051,29.4129,28.8647,29.3482,2232169.6065347,0
+ALL.US,D,20030502,000000,29.0904,29.6817,29.0904,29.4737,2219680.8575402,0
+ALL.US,D,20030505,000000,29.667,29.7022,29.0824,29.2503,2191829.4991343,0
+ALL.US,D,20030506,000000,29.2503,29.2503,28.2883,28.4373,6045265.3297597,0
+ALL.US,D,20030507,000000,28.4373,28.5825,28.1265,28.3579,2795311.6316657,0
+ALL.US,D,20030508,000000,28.053,28.3579,27.7372,27.8607,3009880.291713,0
+ALL.US,D,20030509,000000,27.8695,28.0754,27.6215,27.9127,3060103.5010654,0
+ALL.US,D,20030512,000000,27.7969,28.099,27.6215,28.0206,3127896.2161894,0
+ALL.US,D,20030513,000000,28.1657,28.2804,27.8607,27.9598,3184236.3221995,0
+ALL.US,D,20030514,000000,28.245,28.254,27.9127,28.044,3473357.0823402,0
+ALL.US,D,20030515,000000,28.2303,28.4226,28.053,28.1108,2956791.3805252,0
+ALL.US,D,20030516,000000,28.1108,28.4961,28.0273,28.2226,2749513.433083,0
+ALL.US,D,20030519,000000,28.0754,28.1205,27.6667,27.7969,3424828.8183436,0
+ALL.US,D,20030520,000000,27.7598,27.7969,27.2901,27.4076,3992135.7994514,0
+ALL.US,D,20030521,000000,27.2969,27.544,26.8596,27.2086,3091980.0997361,0
+ALL.US,D,20030522,000000,27.4009,27.5509,26.7988,26.9527,4414107.8451352,0
+ALL.US,D,20030523,000000,26.9527,26.9752,26.7831,26.8831,3728519.7856445,0
+ALL.US,D,20030527,000000,26.9752,27.236,26.8135,27.1292,3877894.2388513,0
+ALL.US,D,20030528,000000,27.0056,27.438,26.9752,27.1733,3749207.909285,0
+ALL.US,D,20030529,000000,27.1733,27.4223,26.8919,26.9008,3791494.8582525,0
+ALL.US,D,20030530,000000,27.1292,27.7832,27.0851,27.6567,4714030.5674962,0
+ALL.US,D,20030602,000000,27.9294,28.1265,27.6667,27.697,3618702.2159914,0
+ALL.US,D,20030603,000000,27.8206,27.8607,27.1508,27.5685,3087040.0784941,0
+ALL.US,D,20030604,000000,27.592,27.746,27.4684,27.6744,2434372.9161364,0
+ALL.US,D,20030605,000000,27.8961,27.9294,27.438,27.4734,4202275.3694381,0
+ALL.US,D,20030606,000000,27.746,28.0834,27.645,27.7127,3515386.0161603,0
+ALL.US,D,20030609,000000,27.7127,27.9441,27.0537,27.1999,3619349.8034168,0
+ALL.US,D,20030610,000000,27.1292,27.3842,26.8302,27.0929,3492747.9914845,0
+ALL.US,D,20030611,000000,26.9008,27.1733,26.5497,27.1733,5763820.7752112,0
+ALL.US,D,20030612,000000,27.5126,27.6744,27.3596,27.5509,3165112.6066071,0
+ALL.US,D,20030613,000000,27.6667,27.8059,27.4527,27.7048,2089951.2493343,0
+ALL.US,D,20030616,000000,27.8961,28.5334,27.8871,28.4373,4101698.4134252,0
+ALL.US,D,20030617,000000,28.4736,28.5412,28.2383,28.3745,2637741.8831037,0
+ALL.US,D,20030618,000000,28.3824,28.4226,27.9745,28.1509,2358772.4382898,0
+ALL.US,D,20030619,000000,28.2059,28.2961,27.7048,27.8206,2590901.4257041,0
+ALL.US,D,20030620,000000,27.998,28.2226,27.8206,28.0911,3642641.5344543,0
+ALL.US,D,20030623,000000,28.0353,28.1657,27.7372,27.8136,2240621.8972147,0
+ALL.US,D,20030624,000000,27.8814,28.245,27.8059,28.1038,3252681.7238624,0
+ALL.US,D,20030625,000000,28.3177,28.4736,28.0126,28.053,4163240.6351156,0
+ALL.US,D,20030626,000000,28.053,28.2617,27.8695,28.1804,2773977.9602451,0
+ALL.US,D,20030627,000000,28.053,28.1902,27.7598,27.8961,3084046.8988192,0
+ALL.US,D,20030630,000000,28.1265,28.1804,27.4009,27.4009,3748684.7402311,0
+ALL.US,D,20030701,000000,28.2059,28.4736,27.9833,28.399,4424646.6930945,0
+ALL.US,D,20030702,000000,28.4373,29.1217,28.399,29.0119,4526399.5047002,0
+ALL.US,D,20030703,000000,28.8196,29.2109,28.6961,28.8981,1878900.9776613,0
+ALL.US,D,20030707,000000,29.051,29.4356,29.0207,29.2276,2852568.5582984,0
+ALL.US,D,20030708,000000,29.2276,29.4513,29.0824,29.3972,2059238.268384,0
+ALL.US,D,20030709,000000,29.2453,29.5895,29.0991,29.5257,3544924.1613403,0
+ALL.US,D,20030710,000000,29.2276,29.2669,28.5755,28.8647,3105515.1868384,0
+ALL.US,D,20030711,000000,28.9364,29.1571,28.9227,29.0266,1796146.4434538,0
+ALL.US,D,20030714,000000,29.2032,29.3748,28.9698,29.051,1829318.2169752,0
+ALL.US,D,20030715,000000,29.1277,29.2032,28.8286,28.9579,2878850.4095427,0
+ALL.US,D,20030716,000000,28.9579,29.051,28.6139,28.8196,2756541.0314269,0
+ALL.US,D,20030717,000000,29.2032,30.2122,29.2032,30.1562,7022968.3488887,0
+ALL.US,D,20030718,000000,30.3572,30.4631,29.8209,30.1975,5062875.2054225,0
+ALL.US,D,20030721,000000,30.1975,30.1975,29.6189,29.8268,2952107.3347852,0
+ALL.US,D,20030722,000000,29.8268,29.9346,29.5502,29.6727,2614970.261652,0
+ALL.US,D,20030723,000000,29.4433,29.511,29.2032,29.4129,3091205.0344711,0
+ALL.US,D,20030724,000000,29.5895,29.8964,29.3895,29.458,3176303.1212826,0
+ALL.US,D,20030725,000000,29.4737,29.9709,29.3668,29.9709,2636964.7781933,0
+ALL.US,D,20030728,000000,29.667,29.7728,29.2179,29.4737,3691564.4698424,0
+ALL.US,D,20030729,000000,29.3178,29.3178,29.051,29.3178,2813401.2470228,0
+ALL.US,D,20030730,000000,29.5895,29.5895,29.2904,29.3825,2672351.6066563,0
+ALL.US,D,20030731,000000,29.6894,29.6894,29.1649,29.2276,3733854.478278,0
+ALL.US,D,20030801,000000,29.1649,29.312,28.5128,28.8647,2592983.9036926,0
+ALL.US,D,20030804,000000,28.5902,28.6443,28.2137,28.254,4092974.8499025,0
+ALL.US,D,20030805,000000,28.1598,28.4736,27.6567,27.9441,3219241.7369664,0
+ALL.US,D,20030806,000000,27.9372,28.2745,27.8695,28.0039,3513046.5428471,0
+ALL.US,D,20030807,000000,28.0206,28.3177,27.9509,28.245,2725700.572637,0
+ALL.US,D,20030808,000000,28.3824,28.4313,28.2226,28.2617,1893339.627691,0
+ALL.US,D,20030811,000000,28.2617,28.2617,27.6068,27.7048,4638176.153793,0
+ALL.US,D,20030812,000000,27.746,27.7745,27.4009,27.6372,4732898.3075866,0
+ALL.US,D,20030813,000000,27.6667,27.853,27.495,27.5842,3094589.8260694,0
+ALL.US,D,20030814,000000,27.5509,27.9127,27.4617,27.7745,3682200.4576533,0
+ALL.US,D,20030815,000000,27.9372,27.9372,27.6832,27.8206,1666155.7606323,0
+ALL.US,D,20030818,000000,27.8206,27.9598,27.7294,27.8059,1967246.1800044,0
+ALL.US,D,20030819,000000,27.8059,27.8607,27.5999,27.6832,1976744.8087921,0
+ALL.US,D,20030820,000000,27.495,28.044,27.495,27.9127,3423917.0968345,0
+ALL.US,D,20030821,000000,28.4373,28.6206,28.2137,28.2883,3742052.8331013,0
+ALL.US,D,20030822,000000,28.4736,28.5412,27.8607,27.8754,2671964.0740238,0
+ALL.US,D,20030825,000000,27.7598,27.853,27.6567,27.7127,1911686.2383729,0
+ALL.US,D,20030826,000000,27.7048,27.8273,27.438,27.7372,2870135.0046018,0
+ALL.US,D,20030827,000000,27.6519,27.6519,27.2253,27.2901,4373515.8415237,0
+ALL.US,D,20030828,000000,27.244,27.4076,27.0537,27.3292,3443823.0164509,0
+ALL.US,D,20030829,000000,27.0929,27.4822,27.0146,27.4734,2190276.3091361,0
+ALL.US,D,20030902,000000,27.592,27.8871,27.392,27.7969,2787507.9482339,0
+ALL.US,D,20030903,000000,27.8961,28.245,27.8607,28.1205,2952495.8872405,0
+ALL.US,D,20030904,000000,28.044,28.3275,28.044,28.2804,2881709.9924417,0
+ALL.US,D,20030905,000000,28.0911,28.3745,28.0911,28.2804,2460786.3245111,0
+ALL.US,D,20030908,000000,28.2961,28.704,28.2804,28.505,2514132.2310235,0
+ALL.US,D,20030909,000000,28.399,28.5755,28.3177,28.3745,2710478.6987605,0
+ALL.US,D,20030910,000000,28.3745,28.7207,28.3745,28.45,2608076.2600839,0
+ALL.US,D,20030911,000000,28.4736,28.651,27.8206,28.1038,4210998.9329607,0
+ALL.US,D,20030912,000000,27.8961,27.8961,27.4734,27.6567,3713036.8371525,0
+ALL.US,D,20030915,000000,27.6567,27.6567,26.8056,27.3292,5218625.590257,0
+ALL.US,D,20030916,000000,27.438,28.4373,27.3596,28.3275,6507962.975831,0
+ALL.US,D,20030917,000000,28.2804,28.3177,27.9833,28.0039,2163857.8016478,0
+ALL.US,D,20030918,000000,28.0039,28.5501,27.9294,28.399,3730472.7461479,0
+ALL.US,D,20030919,000000,28.5128,28.8981,28.1902,28.802,4170788.3430454,0
+ALL.US,D,20030922,000000,28.6667,28.7589,28.4667,28.6069,2268728.2112999,0
+ALL.US,D,20030923,000000,28.5678,28.7825,28.4874,28.7825,1638441.0584705,0
+ALL.US,D,20030924,000000,28.6667,28.7746,28.1804,28.2059,2708658.3152103,0
+ALL.US,D,20030925,000000,28.3579,28.4373,28.0353,28.044,2305812.0247644,0
+ALL.US,D,20030926,000000,28.044,28.2059,27.8059,28.053,2246742.8731631,0
+ALL.US,D,20030929,000000,28.053,28.254,27.9745,28.1343,3132061.1721664,0
+ALL.US,D,20030930,000000,28.1804,28.2059,27.8607,28.0754,3246172.1954587,0
+ALL.US,D,20031001,000000,28.1265,28.7207,28.099,28.6667,3334005.4467978,0
+ALL.US,D,20031002,000000,28.6667,28.8981,28.5128,28.7275,2727783.0506255,0
+ALL.US,D,20031003,000000,28.7275,29.1805,28.7275,28.9295,2767731.5461025,0
+ALL.US,D,20031006,000000,28.9227,29.1649,28.7275,29.0353,1478136.145381,0
+ALL.US,D,20031007,000000,28.858,29.2032,28.7442,29.2032,1786381.6409369,0
+ALL.US,D,20031008,000000,29.1571,29.4356,29.051,29.4276,2409122.1056592,0
+ALL.US,D,20031009,000000,29.6189,29.7806,29.26,29.4129,2528963.5127994,0
+ALL.US,D,20031010,000000,29.4129,29.4129,29.0904,29.1649,1370008.4219703,0
+ALL.US,D,20031013,000000,29.3571,29.9709,29.1345,29.1649,3107469.1671645,0
+ALL.US,D,20031014,000000,29.1277,29.7483,28.9698,29.7405,4274496.1548,0
+ALL.US,D,20031015,000000,30.2787,30.2787,29.8042,30.1013,5206394.85641,0
+ALL.US,D,20031016,000000,30.1013,31.0083,30.1013,30.6641,10200959.276769,0
+ALL.US,D,20031017,000000,30.6641,30.9632,30.6406,30.7788,8154337.2352183,0
+ALL.US,D,20031020,000000,30.7945,31.0359,30.6897,30.8416,3917448.0629367,0
+ALL.US,D,20031021,000000,30.8416,31.0809,30.6249,30.9338,4383272.4854588,0
+ALL.US,D,20031022,000000,30.9338,30.9338,30.6485,30.7328,3915235.0476405,0
+ALL.US,D,20031023,000000,30.6171,30.8965,30.4269,30.7328,3225219.9377345,0
+ALL.US,D,20031024,000000,30.7328,30.8172,30.0278,30.8172,2884575.6942768,0
+ALL.US,D,20031027,000000,30.8172,30.926,30.2573,30.6171,3616618.7181802,0
+ALL.US,D,20031028,000000,30.6171,30.6171,30.2042,30.5573,5003281.8649447,0
+ALL.US,D,20031029,000000,30.5504,30.9848,30.3965,30.926,5336903.6091718,0
+ALL.US,D,20031030,000000,30.926,30.926,30.3494,30.4269,4040410.1275915,0
+ALL.US,D,20031031,000000,30.4269,30.672,30.3572,30.3572,3136225.1083205,0
+ALL.US,D,20031103,000000,30.3572,30.926,30.318,30.8015,3330257.5983122,0
+ALL.US,D,20031104,000000,30.8082,31.0359,30.572,30.9574,3942407.2041167,0
+ALL.US,D,20031105,000000,30.9338,31.0867,30.7328,31.0653,3586434.0053974,0
+ALL.US,D,20031106,000000,31.0653,31.126,30.926,31.1123,2303860.0840837,0
+ALL.US,D,20031107,000000,31.1123,31.4162,31.0966,31.1123,3210650.750397,0
+ALL.US,D,20031110,000000,31.2192,31.2192,30.9407,31.126,1863281.3729251,0
+ALL.US,D,20031111,000000,31.1348,31.3143,31.0966,31.278,1810060.9046069,0
+ALL.US,D,20031112,000000,31.278,31.3054,30.9995,31.0966,1942003.528109,0
+ALL.US,D,20031113,000000,31.0966,31.0966,30.7788,30.9338,2185714.6421222,0
+ALL.US,D,20031114,000000,31.0496,31.7035,30.9338,31.4162,3629762.1933591,0
+ALL.US,D,20031117,000000,31.2407,31.2476,30.8897,31.176,2776059.4184109,0
+ALL.US,D,20031118,000000,31.126,31.1417,30.5425,30.6102,3355862.2872722,0
+ALL.US,D,20031119,000000,30.6102,30.672,30.5886,30.5886,2847886.552204,0
+ALL.US,D,20031120,000000,30.5886,30.8015,30.4122,30.6897,2589213.6191072,0
+ALL.US,D,20031121,000000,30.7397,30.8172,30.5268,30.7564,3161469.7998614,0
+ALL.US,D,20031124,000000,30.8818,31.1201,30.8339,31.0269,2521679.9389534,0
+ALL.US,D,20031125,000000,30.7564,31.1348,30.7328,31.0426,2365015.7929642,0
+ALL.US,D,20031126,000000,31.1613,31.1613,30.8416,31.1417,1838430.3329531,0
+ALL.US,D,20031128,000000,31.1417,31.1848,31.0359,31.0359,785387.91059308,0
+ALL.US,D,20031201,000000,31.0867,31.5928,31.0573,31.5398,3439268.488196,0
+ALL.US,D,20031202,000000,31.5624,31.6172,31.2339,31.3711,2357079.5325792,0
+ALL.US,D,20031203,000000,31.1848,31.378,31.0083,31.0573,2205623.6212067,0
+ALL.US,D,20031204,000000,31.0573,31.3339,30.9995,31.2957,1795229.622831,0
+ALL.US,D,20031205,000000,31.2957,31.4299,31.1613,31.2868,2321817.1224876,0
+ALL.US,D,20031208,000000,31.2476,31.579,30.9407,31.4888,2068477.8622017,0
+ALL.US,D,20031209,000000,31.6005,31.6005,31.3339,31.3937,2474971.0386843,0
+ALL.US,D,20031210,000000,31.4015,31.4977,31.2035,31.2868,2288509.7125449,0
+ALL.US,D,20031211,000000,31.4299,32.2184,31.3221,32.087,4655872.1175814,0
+ALL.US,D,20031212,000000,32.187,32.2634,31.9261,32.2017,2466380.0521148,0
+ALL.US,D,20031215,000000,32.2801,32.3154,31.783,31.8162,2719457.2179624,0
+ALL.US,D,20031216,000000,32.0487,32.1095,31.7624,32.087,3622735.6148378,0
+ALL.US,D,20031217,000000,32.1389,32.1546,31.9948,32.0487,2420838.8488568,0
+ALL.US,D,20031218,000000,32.1546,32.5409,31.9017,32.486,3159648.3964885,0
+ALL.US,D,20031219,000000,32.6636,32.7087,32.486,32.6684,3411813.840827,0
+ALL.US,D,20031222,000000,32.5076,32.8528,32.4379,32.5557,3472711.5345603,0
+ALL.US,D,20031223,000000,32.6028,32.7802,32.2321,32.3634,3585911.8561662,0
+ALL.US,D,20031224,000000,32.4703,32.5958,32.285,32.486,909916.42294139,0
+ALL.US,D,20031226,000000,32.5243,32.6312,32.4703,32.5331,701987.82860556,0
+ALL.US,D,20031229,000000,32.6636,32.741,32.4703,32.7322,2083314.243091,0
+ALL.US,D,20031230,000000,32.8528,33.1998,32.7802,33.0685,3152617.7386764,0
+ALL.US,D,20031231,000000,33.1704,33.2529,32.9008,33.0587,1936277.2235521,0
+ALL.US,D,20040102,000000,33.3195,33.7304,33.2038,33.4,2709961.6486429,0
+ALL.US,D,20040105,000000,33.4313,33.4617,32.9008,33.0685,3506020.9841485,0
+ALL.US,D,20040106,000000,33.0841,33.0841,32.7087,32.8253,3189441.4973479,0
+ALL.US,D,20040107,000000,32.8684,33.1567,32.6998,33.092,3555986.1783535,0
+ALL.US,D,20040108,000000,33.2871,33.3843,33.0841,33.3382,2621476.7305875,0
+ALL.US,D,20040109,000000,33.5833,34.0461,33.5686,33.8314,4076584.2591922,0
+ALL.US,D,20040112,000000,33.8186,34.1784,33.7372,34.0677,2596755.2081006,0
+ALL.US,D,20040113,000000,34.0677,34.2226,33.7617,34.0285,1991578.1302133,0
+ALL.US,D,20040114,000000,34.0088,34.4619,33.8911,34.2854,2564877.5896073,0
+ALL.US,D,20040115,000000,34.2933,34.507,34.1235,34.2854,1955279.5802411,0
+ALL.US,D,20040116,000000,34.2854,34.3913,33.9706,34.354,3804766.8310938,0
+ALL.US,D,20040120,000000,34.2383,34.2383,33.7372,33.9235,3677642.8699303,0
+ALL.US,D,20040121,000000,34.5844,34.7776,34.3383,34.7061,5232549.2298145,0
+ALL.US,D,20040122,000000,34.7315,34.7394,34.2933,34.5697,2502683.7012006,0
+ALL.US,D,20040123,000000,34.5786,34.8355,34.1854,34.4991,1742276.3480646,0
+ALL.US,D,20040126,000000,34.6609,35.1081,34.654,35.0767,3529569.7105107,0
+ALL.US,D,20040127,000000,34.8816,35.0061,34.5844,34.7315,2556551.7569443,0
+ALL.US,D,20040128,000000,34.7394,35.1904,34.5844,34.6129,2799349.1098029,0
+ALL.US,D,20040129,000000,34.7394,34.9335,34.2933,34.453,3160816.0934997,0
+ALL.US,D,20040130,000000,34.453,34.9914,34.3462,34.9423,2680814.0955634,0
+ALL.US,D,20040202,000000,34.9423,35.3669,34.9335,35.2914,3142991.632049,0
+ALL.US,D,20040203,000000,35.159,35.2914,34.7982,34.9247,3262828.9598983,0
+ALL.US,D,20040204,000000,34.9247,34.9247,34.354,34.4217,3752200.0691372,0
+ALL.US,D,20040205,000000,34.6609,34.9689,34.4295,34.861,5352905.6474269,0
+ALL.US,D,20040206,000000,34.9542,35.7532,34.8894,35.7445,4555675.555442,0
+ALL.US,D,20040209,000000,35.4307,35.8523,35.313,35.5915,3148715.8969605,0
+ALL.US,D,20040210,000000,35.6229,35.9837,35.615,35.8445,3726567.8449639,0
+ALL.US,D,20040211,000000,35.7532,36.1749,35.6229,36.1515,3320206.2256118,0
+ALL.US,D,20040212,000000,35.966,36.021,35.5415,35.7896,2112978.8462881,0
+ALL.US,D,20040213,000000,35.8121,36.268,35.7131,35.9141,3409601.8453535,0
+ALL.US,D,20040217,000000,35.9288,36.1181,35.7288,35.8523,2466771.6640382,0
+ALL.US,D,20040218,000000,35.9141,35.9837,35.6003,35.7131,1590557.3224311,0
+ALL.US,D,20040219,000000,35.966,35.9984,35.566,35.6994,2286035.622633,0
+ALL.US,D,20040220,000000,35.8924,35.8924,35.4689,35.7749,3485983.5074014,0
+ALL.US,D,20040223,000000,35.7896,35.8356,35.3287,35.5415,2658558.5044066,0
+ALL.US,D,20040224,000000,35.3522,35.4228,35.159,35.3061,3634577.7962295,0
+ALL.US,D,20040225,000000,35.2453,35.2699,34.8816,34.9826,2977347.9470352,0
+ALL.US,D,20040226,000000,34.8983,35.1973,34.7227,35.1512,2512961.4745443,0
+ALL.US,D,20040227,000000,35.159,35.4689,34.9983,35.0679,2513353.0864677,0
+ALL.US,D,20040301,000000,35.0679,35.1296,34.606,34.6737,5448802.6369906,0
+ALL.US,D,20040302,000000,34.7776,34.7776,34.1971,34.253,6393458.3009698,0
+ALL.US,D,20040303,000000,34.2933,34.3981,34.1392,34.1854,6160287.0547385,0
+ALL.US,D,20040304,000000,34.2226,34.2933,34.1628,34.1971,3658384.5377393,0
+ALL.US,D,20040305,000000,34.1971,34.2854,34.0922,34.1628,4472924.0807026,0
+ALL.US,D,20040308,000000,34.1971,34.7982,34.1903,34.5844,4028958.5383004,0
+ALL.US,D,20040309,000000,34.6011,35.0208,34.5923,34.6894,5264042.3751435,0
+ALL.US,D,20040310,000000,34.9081,34.9423,34.3383,34.4687,3358593.3725088,0
+ALL.US,D,20040311,000000,34.3383,34.4913,33.7853,33.851,4178464.5486376,0
+ALL.US,D,20040312,000000,34.0844,34.3913,34.0844,34.3158,3567173.6335609,0
+ALL.US,D,20040315,000000,34.253,34.3158,33.7451,33.7706,3522157.6390023,0
+ALL.US,D,20040316,000000,33.948,34.1235,33.9324,34.0922,3088992.0191748,0
+ALL.US,D,20040317,000000,34.1628,34.3383,34.0539,34.2462,2124431.4554019,0
+ALL.US,D,20040318,000000,34.2462,34.5844,34.0539,34.4217,2135620.9502547,0
+ALL.US,D,20040319,000000,34.4295,34.7639,34.1903,34.3981,2755500.8122555,0
+ALL.US,D,20040322,000000,33.9706,34.1315,33.8235,34.0922,2712821.2315418,0
+ALL.US,D,20040323,000000,34.1078,34.2383,33.9402,34.1628,2735590.8133481,0
+ALL.US,D,20040324,000000,34.0844,34.2462,33.5833,33.6382,3524626.6298005,0
+ALL.US,D,20040325,000000,34.407,34.654,33.851,34.5393,3904955.2346514,0
+ALL.US,D,20040326,000000,34.5393,34.755,34.3619,34.3981,2950544.9663825,0
+ALL.US,D,20040329,000000,34.507,34.9826,34.4913,34.861,2670399.6659756,0
+ALL.US,D,20040330,000000,34.861,34.8894,34.6972,34.861,1994315.3343863,0
+ALL.US,D,20040331,000000,34.9689,35.0679,34.6305,34.9423,2713863.4903588,0
+ALL.US,D,20040401,000000,35.1512,35.6994,35.1002,35.4993,4201495.2050594,0
+ALL.US,D,20040402,000000,35.7896,35.8121,35.361,35.4395,3455143.0486115,0
+ALL.US,D,20040405,000000,35.4395,35.7602,35.4395,35.7356,2557594.0157612,0
+ALL.US,D,20040406,000000,35.6229,35.6592,35.3444,35.4777,1805902.0675663,0
+ALL.US,D,20040407,000000,35.313,35.4454,35.0914,35.2395,2221367.6443144,0
+ALL.US,D,20040408,000000,36.3121,36.878,36.274,36.7721,7842313.2964953,0
+ALL.US,D,20040412,000000,36.878,37.0133,36.268,36.4887,4030131.3344251,0
+ALL.US,D,20040413,000000,36.5829,36.5829,36.0063,36.0847,3436664.8807991,0
+ALL.US,D,20040414,000000,35.8523,36.4289,35.7749,36.1515,3624295.9435951,0
+ALL.US,D,20040415,000000,36.0063,36.1004,35.615,35.87,3435884.7164204,0
+ALL.US,D,20040416,000000,36.1984,36.4142,36.0926,36.274,2461046.379304,0
+ALL.US,D,20040419,000000,36.2974,36.3515,36.0366,36.1515,2148240.236557,0
+ALL.US,D,20040420,000000,36.4289,36.4289,35.5355,35.5355,2747167.8408334,0
+ALL.US,D,20040421,000000,35.6229,35.7679,34.755,35.3522,3721102.6150225,0
+ALL.US,D,20040422,000000,35.1248,36.6927,34.9757,35.8847,4179246.7526616,0
+ALL.US,D,20040423,000000,35.8847,35.921,35.5493,35.7356,2839295.5656345,0
+ALL.US,D,20040426,000000,35.7356,35.966,35.6003,35.668,2475748.1435947,0
+ALL.US,D,20040427,000000,35.8847,36.3121,35.8445,35.9837,2868048.4473225,0
+ALL.US,D,20040428,000000,36.0063,36.0298,35.4689,35.5198,2456227.7169653,0
+ALL.US,D,20040429,000000,35.2699,36.1111,35.2699,35.3287,2833180.7086223,0
+ALL.US,D,20040430,000000,35.462,35.6229,35.2228,35.2757,2211866.9758813,0
+ALL.US,D,20040503,000000,35.2453,35.6523,35.1747,35.5826,2592852.346562,0
+ALL.US,D,20040504,000000,35.4532,35.9288,35.1904,35.5141,3117093.2341465,0
+ALL.US,D,20040505,000000,35.4914,35.7532,35.361,35.3816,2080582.1380317,0
+ALL.US,D,20040506,000000,35.3444,35.3444,34.7639,35.0532,3395026.5390797,0
+ALL.US,D,20040507,000000,34.8894,35.0453,34.3913,34.4148,4059671.5192507,0
+ALL.US,D,20040510,000000,34.0088,34.3383,33.5833,33.9706,4623988.3801517,0
+ALL.US,D,20040511,000000,33.9863,34.3158,33.851,33.9706,6840541.4414184,0
+ALL.US,D,20040512,000000,33.9235,33.9235,32.9783,33.6696,6092236.3244671,0
+ALL.US,D,20040513,000000,33.5107,34.354,33.5107,33.8746,5002497.6212752,0
+ALL.US,D,20040514,000000,33.8833,33.9324,33.4539,33.5833,4042103.0333019,0
+ALL.US,D,20040517,000000,33.5441,33.5441,33.0077,33.3254,3456567.7409474,0
+ALL.US,D,20040518,000000,33.3038,33.5382,33.0292,33.2459,3220406.3745094,0
+ALL.US,D,20040519,000000,33.3254,33.7078,33.1352,33.2127,2631760.6228675,0
+ALL.US,D,20040520,000000,33.3666,33.7147,33.2391,33.647,3076111.6582569,0
+ALL.US,D,20040521,000000,33.7774,33.9774,33.5539,33.5617,3170314.7222874,0
+ALL.US,D,20040524,000000,33.7774,33.9157,33.5028,33.5833,2339903.6783767,0
+ALL.US,D,20040525,000000,33.5833,33.9931,33.3744,33.948,3823639.6702977,0
+ALL.US,D,20040526,000000,33.6696,34.0088,33.5255,33.8118,3323595.096501,0
+ALL.US,D,20040527,000000,34.1628,34.1971,33.851,33.8911,4310798.7840631,0
+ALL.US,D,20040528,000000,33.8833,33.9324,33.6863,33.803,2971104.5923607,0
+ALL.US,D,20040601,000000,33.803,33.9324,33.6696,33.7941,3376418.8537822,0
+ALL.US,D,20040602,000000,33.803,34.0844,33.803,33.9863,3206878.4261661,0
+ALL.US,D,20040603,000000,33.6,33.851,33.3843,33.4,4277615.7924918,0
+ALL.US,D,20040604,000000,33.5255,33.8186,33.5255,33.6382,2789854.560306,0
+ALL.US,D,20040607,000000,33.8186,34.2933,33.8118,34.2766,3670095.1620005,0
+ALL.US,D,20040608,000000,34.2766,34.5844,34.1628,34.5227,3179682.8137674,0
+ALL.US,D,20040609,000000,34.5227,34.6609,34.3766,34.4148,2627593.6272451,0
+ALL.US,D,20040610,000000,34.8894,34.9542,34.5619,34.7061,4062922.714073,0
+ALL.US,D,20040614,000000,34.5923,34.6609,34.354,34.407,2215638.2802894,0
+ALL.US,D,20040615,000000,34.7394,35.0679,34.6737,34.8208,3206358.3165804,0
+ALL.US,D,20040616,000000,34.8149,34.9335,34.606,34.6384,2029570.6057189,0
+ALL.US,D,20040617,000000,34.5697,35.0355,34.4619,34.9423,3167844.7116664,0
+ALL.US,D,20040618,000000,34.7737,35.261,34.7315,35.1248,2979817.9576562,0
+ALL.US,D,20040621,000000,35.0453,35.3061,35.0355,35.1002,1820083.7222712,0
+ALL.US,D,20040622,000000,35.0355,35.414,34.9914,35.2914,2263918.7273657,0
+ALL.US,D,20040623,000000,35.2993,35.566,35.1836,35.4777,2739102.0629633,0
+ALL.US,D,20040624,000000,35.5415,35.7532,35.5071,35.6376,2886008.5451945,0
+ALL.US,D,20040625,000000,35.6444,35.7679,35.2757,35.2757,3228998.3809016,0
+ALL.US,D,20040628,000000,35.4307,35.4993,35.1836,35.2228,3336993.5273591,0
+ALL.US,D,20040629,000000,35.2532,35.462,35.159,35.313,2070559.3203674,0
+ALL.US,D,20040630,000000,35.4307,35.87,35.361,35.7749,2542888.1721796,0
+ALL.US,D,20040701,000000,35.7749,36.0455,35.615,35.7749,3019770.5324241,0
+ALL.US,D,20040702,000000,35.7356,35.8278,35.5415,35.5826,1373524.7706991,0
+ALL.US,D,20040706,000000,35.5915,35.8445,35.3816,35.6758,3183846.7499216,0
+ALL.US,D,20040707,000000,35.7218,35.9582,35.615,35.8121,2469759.7445995,0
+ALL.US,D,20040708,000000,35.5826,35.82,35.4395,35.4856,2222016.2515626,0
+ALL.US,D,20040709,000000,35.4856,35.9288,35.4856,35.8121,2137055.8408178,0
+ALL.US,D,20040712,000000,35.8924,36.4984,35.8445,36.1515,3050602.8326323,0
+ALL.US,D,20040713,000000,36.1984,36.2603,35.966,36.0298,1795883.3291927,0
+ALL.US,D,20040714,000000,35.9495,36.3435,35.8445,36.1671,3256584.5854011,0
+ALL.US,D,20040715,000000,36.1671,36.22,35.8778,35.921,2940528.2676545,0
+ALL.US,D,20040716,000000,36.0926,36.0926,35.4454,35.5071,3116836.2388217,0
+ALL.US,D,20040719,000000,35.6003,36.6583,35.5915,36.5976,4144766.5465941,0
+ALL.US,D,20040720,000000,36.6044,36.6044,35.7218,35.8445,6890639.2125767,0
+ALL.US,D,20040721,000000,35.8924,36.2524,35.3983,35.4307,5143808.3362572,0
+ALL.US,D,20040722,000000,35.2532,35.7061,34.9757,35.215,5949492.7585674,0
+ALL.US,D,20040723,000000,35.215,35.6847,35.1296,35.3669,3362759.3483084,0
+ALL.US,D,20040726,000000,35.6229,35.6758,35.361,35.6592,2622263.0139025,0
+ALL.US,D,20040727,000000,35.8924,36.1906,35.7974,36.0063,3632104.7261405,0
+ALL.US,D,20040728,000000,35.966,36.2907,35.6758,36.1358,3755715.3980433,0
+ALL.US,D,20040729,000000,36.1435,36.3828,36.0063,36.0926,2870003.4474712,0
+ALL.US,D,20040730,000000,36.0926,36.274,35.7974,36.1837,2520378.6451663,0
+ALL.US,D,20040802,000000,35.966,36.22,35.7356,36.1435,2921790.0450492,0
+ALL.US,D,20040803,000000,36.268,36.2907,36.021,36.1053,3757795.8363863,0
+ALL.US,D,20040804,000000,35.966,36.3121,35.8121,36.2132,2207965.1341654,0
+ALL.US,D,20040805,000000,36.2132,36.268,35.9072,35.9072,2513742.6587456,0
+ALL.US,D,20040806,000000,35.7218,35.9347,35.3522,35.5198,2657390.8073954,0
+ALL.US,D,20040809,000000,35.5198,35.9072,35.3729,35.7445,2427083.223354,0
+ALL.US,D,20040810,000000,35.9495,36.2974,35.7356,36.2974,3504326.0387926,0
+ALL.US,D,20040811,000000,36.1111,36.5064,35.8924,36.4887,3237844.3231503,0
+ALL.US,D,20040812,000000,36.4887,36.4984,35.7896,35.7974,3580051.9548333,0
+ALL.US,D,20040813,000000,35.7218,35.7356,35.0836,35.2993,5141204.7288603,0
+ALL.US,D,20040816,000000,35.4307,35.8121,35.2453,35.7749,4390689.6560808,0
+ALL.US,D,20040817,000000,35.8278,35.9141,35.3522,35.4454,3419100.4741413,0
+ALL.US,D,20040818,000000,35.3522,36.021,35.2757,36.021,2991014.5912681,0
+ALL.US,D,20040819,000000,35.921,36.2063,35.9072,36.1837,2793624.8448915,0
+ALL.US,D,20040820,000000,36.1984,36.5887,36.1268,36.5221,3467375.822104,0
+ALL.US,D,20040823,000000,36.4436,36.8692,36.4436,36.625,3168101.7069911,0
+ALL.US,D,20040824,000000,36.8103,36.8917,36.7171,36.8436,2871567.8555193,0
+ALL.US,D,20040825,000000,36.8917,37.4486,36.8103,37.3585,4201106.6526042,0
+ALL.US,D,20040826,000000,37.3839,37.3839,36.8525,37.0133,2661554.7435497,0
+ALL.US,D,20040827,000000,36.3906,36.8436,36.3828,36.6505,2971758.2987224,0
+ALL.US,D,20040830,000000,36.5829,36.6927,36.4583,36.4583,1810196.5410282,0
+ALL.US,D,20040831,000000,36.4504,36.4887,35.9984,36.2817,4257580.3553903,0
+ALL.US,D,20040901,000000,35.9984,36.0063,35.3218,35.4856,6217666.3600974,0
+ALL.US,D,20040902,000000,34.9689,36.0131,34.9689,35.87,5195728.5306111,0
+ALL.US,D,20040903,000000,35.9425,36.4681,35.9004,36.1358,4157778.4646425,0
+ALL.US,D,20040907,000000,36.2817,36.929,36.2817,36.8192,4512217.8499952,0
+ALL.US,D,20040908,000000,36.7378,36.8436,36.5064,36.5388,2943128.8155832,0
+ALL.US,D,20040909,000000,36.3906,36.474,35.5355,35.7356,5449454.3037069,0
+ALL.US,D,20040910,000000,35.6003,36.1004,35.3729,36.0602,3749730.0585162,0
+ALL.US,D,20040913,000000,36.0602,36.6672,35.966,36.6044,4593021.4633448,0
+ALL.US,D,20040914,000000,36.6044,36.8525,36.4984,36.6838,3775491.8001747,0
+ALL.US,D,20040915,000000,36.8349,36.8917,36.4504,36.6672,3748819.3568298,0
+ALL.US,D,20040916,000000,36.8349,37.0359,36.7455,36.9485,2501511.9248986,0
+ALL.US,D,20040917,000000,36.9485,37.5525,36.9485,37.5388,5534806.3263751,0
+ALL.US,D,20040920,000000,37.5055,37.5291,37.0359,37.1898,2995567.0798774,0
+ALL.US,D,20040921,000000,37.3358,37.8282,37.2967,37.7213,3505369.3174322,0
+ALL.US,D,20040922,000000,37.4624,37.479,37.2369,37.281,3087690.7253876,0
+ALL.US,D,20040923,000000,37.2369,37.4193,37.1124,37.1986,2635012.8375126,0
+ALL.US,D,20040924,000000,37.0967,37.23,36.9869,37.081,2982035.0522433,0
+ALL.US,D,20040927,000000,37.081,37.0887,36.4063,36.4357,5903697.6194528,0
+ALL.US,D,20040928,000000,36.4887,36.9133,36.4887,36.7378,3407905.8801749,0
+ALL.US,D,20040929,000000,36.5829,36.8525,36.4436,36.827,2458574.3290376,0
+ALL.US,D,20040930,000000,36.8192,36.9565,36.5221,36.8858,3111500.5263654,0
+ALL.US,D,20041001,000000,36.8858,37.5673,36.8858,37.2496,4301943.6634099,0
+ALL.US,D,20041004,000000,37.5801,37.7792,37.3271,37.3585,3564441.5285016,0
+ALL.US,D,20041005,000000,37.3585,37.4624,36.8996,37.1201,3456834.9344993,0
+ALL.US,D,20041006,000000,37.1585,37.3428,36.9799,37.2741,1896330.7677205,0
+ALL.US,D,20041007,000000,37.281,37.281,36.929,36.9712,1978177.6597097,0
+ALL.US,D,20041008,000000,36.9712,37.2369,36.7171,36.8103,1680599.5097756,0
+ALL.US,D,20041011,000000,36.9712,37.0673,36.7171,36.7721,1710394.6502804,0
+ALL.US,D,20041012,000000,36.7789,36.8525,36.6338,36.7721,2328716.2231693,0
+ALL.US,D,20041013,000000,36.9565,36.9642,36.5221,36.6113,3664110.8422962,0
+ALL.US,D,20041014,000000,36.6994,36.9368,35.6847,36.42,6809832.539759,0
+ALL.US,D,20041015,000000,36.5829,36.6044,36.1268,36.42,5643457.2188397,0
+ALL.US,D,20041018,000000,36.474,37.0045,36.0749,36.9368,3726175.2132178,0
+ALL.US,D,20041019,000000,36.8525,36.878,35.3061,35.7218,6501972.5371903,0
+ALL.US,D,20041020,000000,35.4307,35.8445,34.9689,35.615,6501064.894972,0
+ALL.US,D,20041021,000000,35.3522,36.4063,35.1973,36.1906,5422130.1936457,0
+ALL.US,D,20041022,000000,36.1906,36.4436,35.8778,35.9906,3597358.3463437,0
+ALL.US,D,20041025,000000,35.7356,36.0749,35.6229,35.8924,2489538.1863762,0
+ALL.US,D,20041026,000000,36.274,36.6044,36.0847,36.5887,4587424.676273,0
+ALL.US,D,20041027,000000,36.4289,36.7574,36.1984,36.7574,3350659.1517692,0
+ALL.US,D,20041028,000000,36.5829,36.878,36.42,36.6583,2622388.4520968,0
+ALL.US,D,20041029,000000,36.5887,37.0212,36.3515,36.9565,2685628.6786112,0
+ALL.US,D,20041101,000000,37.0673,37.1438,36.7868,36.8917,1857168.5555584,0
+ALL.US,D,20041102,000000,36.929,37.4369,36.929,36.9799,2620568.0685466,0
+ALL.US,D,20041103,000000,37.1652,37.3752,36.8436,36.9712,3234853.1831209,0
+ALL.US,D,20041104,000000,36.6994,37.3201,36.5976,37.3201,3042669.6317155,0
+ALL.US,D,20041105,000000,37.4624,37.5673,36.7868,37.1495,2625642.7063872,0
+ALL.US,D,20041108,000000,37.3976,37.5291,37.0447,37.081,2878462.8769102,0
+ALL.US,D,20041109,000000,37.1585,37.3201,36.9799,37.081,2563709.8925962,0
+ALL.US,D,20041110,000000,37.6262,38.3351,37.6095,38.1047,5303201.5278375,0
+ALL.US,D,20041111,000000,38.2793,38.9627,38.2341,38.8263,5145367.6451917,0
+ALL.US,D,20041112,000000,38.696,39.0568,38.5734,38.9959,3172915.2702162,0
+ALL.US,D,20041115,000000,38.9705,39.1107,38.6253,38.7421,2334439.4682581,0
+ALL.US,D,20041116,000000,38.6666,38.7792,38.3812,38.688,3211432.954421,0
+ALL.US,D,20041117,000000,38.8116,39.1637,38.7645,38.7949,2677038.7118645,0
+ALL.US,D,20041118,000000,38.9627,39.0412,38.7027,38.9264,1663684.7301886,0
+ALL.US,D,20041119,000000,39.0039,39.1187,38.5371,38.643,2758232.9173148,0
+ALL.US,D,20041122,000000,38.696,39.3785,38.6038,39.2774,2746260.1986151,0
+ALL.US,D,20041123,000000,39.1951,39.3117,38.7107,39.1187,2975268.5285149,0
+ALL.US,D,20041124,000000,39.1882,39.2863,39.0412,39.149,1637266.2227003,0
+ALL.US,D,20041126,000000,39.0412,39.4078,38.9488,39.1951,1207228.3991463,0
+ALL.US,D,20041129,000000,39.2029,39.3872,38.6733,38.7792,2508403.8868213,0
+ALL.US,D,20041130,000000,38.7498,39.0039,38.5421,38.8116,3101742.8626076,0
+ALL.US,D,20041201,000000,38.9872,39.5254,38.9264,39.5254,2774107.4777302,0
+ALL.US,D,20041202,000000,39.4235,39.505,39.103,39.351,1963605.4129041,0
+ALL.US,D,20041203,000000,39.4235,39.5795,39.149,39.4637,2069130.5487406,0
+ALL.US,D,20041206,000000,39.0412,39.2774,38.8587,39.1735,3164332.4422285,0
+ALL.US,D,20041207,000000,39.248,39.248,38.9488,39.0412,2012789.4229078,0
+ALL.US,D,20041208,000000,39.1548,39.5401,39.0412,39.3785,2992182.2882791,0
+ALL.US,D,20041209,000000,39.1882,39.2863,38.8871,39.095,3008841.0923641,0
+ALL.US,D,20041210,000000,39.2716,39.2716,38.7792,39.0116,2198857.0974784,0
+ALL.US,D,20041213,000000,39.2716,39.2716,38.7872,38.9431,2239977.3692574,0
+ALL.US,D,20041214,000000,38.5558,38.9037,38.5371,38.8342,3158344.0432333,0
+ALL.US,D,20041215,000000,38.9264,39.6098,38.8793,39.4637,3557675.0047731,0
+ALL.US,D,20041216,000000,39.1187,39.2636,38.8499,38.8499,4078407.7022105,0
+ALL.US,D,20041217,000000,38.8499,38.8499,38.3899,38.4646,6676333.6667904,0
+ALL.US,D,20041220,000000,38.7331,38.8028,38.5037,38.6096,2496179.2719106,0
+ALL.US,D,20041221,000000,38.8116,38.9793,38.6596,38.8499,3102393.5095011,0
+ALL.US,D,20041222,000000,38.7725,39.4559,38.7725,39.3872,2376075.7703321,0
+ALL.US,D,20041223,000000,39.3951,39.7785,39.1421,39.2186,2056640.7799234,0
+ALL.US,D,20041227,000000,39.1421,39.2774,38.9264,39.0803,1628162.2653041,0
+ALL.US,D,20041228,000000,39.1187,39.4637,39.1187,39.4422,1500647.7120399,0
+ALL.US,D,20041229,000000,39.4637,39.5795,39.3951,39.5491,1444693.0990169,0
+ALL.US,D,20041230,000000,39.7638,39.7942,39.6265,39.7785,1534996.360977,0
+ALL.US,D,20041231,000000,39.7942,39.9541,39.6863,39.7491,1224533.7708341,0
+ALL.US,D,20050103,000000,39.2716,39.6098,39.1951,39.3667,3231598.9288304,0
+ALL.US,D,20050104,000000,39.5558,39.7942,39.2098,39.2343,3583048.1939764,0
+ALL.US,D,20050105,000000,39.1813,39.3274,38.9264,38.9264,2579191.8212655,0
+ALL.US,D,20050106,000000,38.842,39.3735,38.8342,39.2636,2217203.7081603,0
+ALL.US,D,20050107,000000,39.3667,39.498,39.1351,39.2186,1976615.2913071,0
+ALL.US,D,20050110,000000,39.1421,39.5401,39.0803,39.4559,2576196.6019451,0
+ALL.US,D,20050111,000000,39.4559,39.5491,39.2716,39.2716,2072380.7237402,0
+ALL.US,D,20050112,000000,39.2343,39.448,39.1882,39.4235,2189486.966353,0
+ALL.US,D,20050113,000000,39.4235,39.8795,39.4235,39.5932,2880412.7779454,0
+ALL.US,D,20050114,000000,39.4726,39.8412,39.4637,39.5705,2221103.5102307,0
+ALL.US,D,20050118,000000,39.505,39.7187,39.351,39.6422,3099793.9813951,0
+ALL.US,D,20050119,000000,39.7264,39.7264,38.7244,38.9431,4695423.9020214,0
+ALL.US,D,20050120,000000,38.643,38.8499,38.4489,38.5478,5178160.0446624,0
+ALL.US,D,20050121,000000,38.5478,38.8656,38.5478,38.5959,3891552.7245023,0
+ALL.US,D,20050124,000000,38.6038,38.9488,38.5204,38.5645,2689012.4503868,0
+ALL.US,D,20050125,000000,38.643,38.7331,38.3812,38.3899,2798307.8708087,0
+ALL.US,D,20050126,000000,38.4646,39.1735,38.4243,38.9568,3160034.9092983,0
+ALL.US,D,20050127,000000,39.0412,39.2402,38.5734,38.6253,2732992.3050647,0
+ALL.US,D,20050128,000000,38.49,38.5421,38.1655,38.1732,2550307.3824471,0
+ALL.US,D,20050131,000000,38.5371,38.8028,38.4243,38.7645,2725700.572637,0
+ALL.US,D,20050201,000000,38.9351,39.304,38.7792,39.1421,3431071.1531954,0
+ALL.US,D,20050202,000000,39.1637,39.5705,39.0734,39.2716,3092889.7815998,0
+ALL.US,D,20050203,000000,38.6175,39.1882,38.6096,39.1421,4052774.4582144,0
+ALL.US,D,20050204,000000,39.0412,40.4335,39.0412,40.2325,4773755.4651046,0
+ALL.US,D,20050207,000000,40.0796,40.508,39.7854,40.1157,3658260.1193677,0
+ALL.US,D,20050208,000000,40.1157,40.3785,40.0256,40.301,3201153.1414319,0
+ALL.US,D,20050209,000000,40.2717,40.6041,39.9628,40.0796,2599489.3528054,0
+ALL.US,D,20050210,000000,40.1942,40.2393,40.0119,40.1698,2680164.4684926,0
+ALL.US,D,20050211,000000,40.2325,40.7237,40.1551,40.6776,2332101.0147676,0
+ALL.US,D,20050214,000000,40.6875,41.0572,40.5815,40.8326,2957566.4457903,0
+ALL.US,D,20050215,000000,40.8071,40.9905,40.6776,40.8796,2808324.5695367,0
+ALL.US,D,20050216,000000,40.8796,41.1983,40.7013,41.1532,2970583.4629522,0
+ALL.US,D,20050217,000000,41.0405,41.2826,40.8866,41.112,3395026.5390797,0
+ALL.US,D,20050218,000000,41.112,41.112,40.8071,40.8071,3057113.3808587,0
+ALL.US,D,20050222,000000,40.8071,41.064,39.7334,40.0706,3364578.7120359,0
+ALL.US,D,20050223,000000,39.9874,40.31,39.9109,40.2119,2758491.9522849,0
+ALL.US,D,20050224,000000,40.257,41.4562,40.2393,41.0159,4829967.0734523,0
+ALL.US,D,20050225,000000,40.9247,41.4846,40.8326,41.2749,2326239.0737893,0
+ALL.US,D,20050228,000000,41.166,41.3581,40.7934,41.2572,2893813.248449,0
+ALL.US,D,20050301,000000,41.1532,41.6562,41.1532,41.3651,4119911.4273312,0
+ALL.US,D,20050302,000000,41.3738,41.7621,41.1317,41.4101,3058804.2469238,0
+ALL.US,D,20050303,000000,41.7298,41.7298,40.7581,41.1317,3514477.3541192,0
+ALL.US,D,20050304,000000,41.4425,41.4846,41.0483,41.4562,3309151.3473576,0
+ALL.US,D,20050307,000000,41.5768,42.0387,41.5768,41.8014,3004675.1165645,0
+ALL.US,D,20050308,000000,41.6562,42.1093,41.5003,41.9083,3082098.0176067,0
+ALL.US,D,20050309,000000,41.4278,41.7298,41.3651,41.5003,2877946.8466152,0
+ALL.US,D,20050310,000000,41.6562,42.1936,41.5249,41.9161,2555249.4433345,0
+ALL.US,D,20050311,000000,42.0093,42.0093,41.6846,41.8181,2249604.4957075,0
+ALL.US,D,20050314,000000,41.7298,42.5829,41.7298,41.9612,4549953.330176,0
+ALL.US,D,20050315,000000,42.1524,42.5163,41.9612,42.0769,3601785.3967589,0
+ALL.US,D,20050316,000000,41.7857,42.1161,41.5768,41.6562,4436229.8395161,0
+ALL.US,D,20050317,000000,41.6562,41.6562,41.1238,41.311,3097836.9416008,0
+ALL.US,D,20050318,000000,41.311,41.5003,40.4266,40.7492,6317340.7730055,0
+ALL.US,D,20050321,000000,40.7492,41.0729,40.6875,40.8228,2590121.2613254,0
+ALL.US,D,20050322,000000,40.8159,41.0806,40.3267,40.5815,3121914.9559532,0
+ALL.US,D,20050323,000000,40.5815,40.8866,40.5482,40.6943,3405571.5059753,0
+ALL.US,D,20050324,000000,40.8552,41.0238,40.5482,40.5482,2048833.0172007,0
+ALL.US,D,20050328,000000,40.7414,41.116,40.5815,40.8228,2165682.2644888,0
+ALL.US,D,20050329,000000,40.9023,41.1474,40.7326,41.0326,3813745.3502958,0
+ALL.US,D,20050330,000000,41.0326,41.3925,40.8071,41.3504,3183587.7149514,0
+ALL.US,D,20050331,000000,41.4846,41.6651,41.2248,41.5444,3061537.3718058,0
+ALL.US,D,20050401,000000,41.8485,41.9779,40.6169,41.0405,3835474.7129305,0
+ALL.US,D,20050404,000000,41.2826,42.1161,40.8649,42.0161,7216711.2092287,0
+ALL.US,D,20050405,000000,42.024,42.1093,41.6926,41.9838,3048658.0307107,0
+ALL.US,D,20050406,000000,42.2015,42.2622,41.9779,42.0544,1953845.7095007,0
+ALL.US,D,20050407,000000,41.9926,42.2015,41.8818,42.0926,2091254.582767,0
+ALL.US,D,20050408,000000,42.1014,42.1612,41.4935,41.6562,2359551.5828457,0
+ALL.US,D,20050411,000000,41.6161,41.8612,41.3434,41.516,2314009.359765,0
+ALL.US,D,20050412,000000,41.4347,42.1612,41.3033,42.1161,2464299.6137718,0
+ALL.US,D,20050413,000000,42.1308,42.1936,41.8014,41.8818,2700068.3484636,0
+ALL.US,D,20050414,000000,42.0387,42.0544,41.5611,41.5856,2258586.0743777,0
+ALL.US,D,20050415,000000,41.2572,41.6161,40.8933,40.9698,3477392.5208321,0
+ALL.US,D,20050418,000000,40.7581,40.9768,40.4335,40.5159,4634528.2479337,0
+ALL.US,D,20050419,000000,40.4786,40.9698,40.2325,40.8796,3585392.7664031,0
+ALL.US,D,20050420,000000,41.0326,41.2749,40.7639,41.1532,3457091.929824,0
+ALL.US,D,20050421,000000,41.1532,41.5367,40.6041,41.3367,3757532.7221253,0
+ALL.US,D,20050422,000000,41.4651,42.2848,41.3504,41.9397,4196029.9751181,0
+ALL.US,D,20050425,000000,42.2318,42.7467,41.8102,42.0308,4169485.0096129,0
+ALL.US,D,20050426,000000,42.0387,42.4083,41.9701,41.9838,3058804.2469238,0
+ALL.US,D,20050427,000000,41.9327,42.5015,41.8544,42.224,3037335.9589047,0
+ALL.US,D,20050428,000000,41.9612,42.323,41.7455,42.0769,2592463.7941067,0
+ALL.US,D,20050429,000000,42.3063,43.3291,42.1308,43.1585,4702839.032998,0
+ALL.US,D,20050502,000000,43.1585,43.5988,42.8604,42.9467,3863320.9722228,0
+ALL.US,D,20050503,000000,42.9986,43.2085,42.5751,43.1761,4053813.6575632,0
+ALL.US,D,20050504,000000,43.3056,44.1145,43.3056,44.0518,4221925.3135526,0
+ALL.US,D,20050505,000000,44.1528,44.4391,43.6213,44.1675,4075546.0796661,0
+ALL.US,D,20050506,000000,44.2685,44.547,44.1008,44.1891,3214558.7110492,0
+ALL.US,D,20050509,000000,43.4988,44.2214,43.4507,44.0851,4936139.7967143,0
+ALL.US,D,20050510,000000,43.9979,44.037,43.4213,43.5223,4360892.4759305,0
+ALL.US,D,20050511,000000,43.5223,43.6135,43.1124,43.4507,3751028.2928352,0
+ALL.US,D,20050512,000000,43.5899,44.1145,43.5144,43.6448,4646497.9071651,0
+ALL.US,D,20050513,000000,43.6448,44.037,42.731,43.2811,4180679.6035792,0
+ALL.US,D,20050516,000000,43.2006,43.6213,43.1938,43.4762,3358855.4669471,0
+ALL.US,D,20050517,000000,43.385,44.1086,43.3291,44.0684,2993225.5669188,0
+ALL.US,D,20050518,000000,44.345,44.4832,43.9587,44.1086,2557070.8467073,0
+ALL.US,D,20050519,000000,44.0213,44.3126,43.7742,43.9253,2756930.6037049,0
+ALL.US,D,20050520,000000,44.037,44.1891,43.7007,43.8851,2212651.2195508,0
+ALL.US,D,20050523,000000,44.0213,44.4518,43.8851,44.3802,2434238.2995377,0
+ALL.US,D,20050524,000000,44.5205,44.7745,44.2842,44.7745,3239803.40259,0
+ALL.US,D,20050525,000000,44.6215,44.9215,44.5587,44.5969,2971884.7567394,0
+ALL.US,D,20050526,000000,44.4832,44.9078,44.445,44.9078,2793103.715483,0
+ALL.US,D,20050527,000000,44.852,44.8735,44.4518,44.7892,1977395.4556857,0
+ALL.US,D,20050531,000000,44.5754,45.0441,44.5293,44.7303,3336082.8256726,0
+ALL.US,D,20050601,000000,44.6518,45.2196,44.6518,44.9745,2678600.0604444,0
+ALL.US,D,20050602,000000,44.9745,45.5354,44.7822,45.3588,2706838.9514829,0
+ALL.US,D,20050603,000000,45.3588,45.45,44.8431,45.0441,2093983.6283581,0
+ALL.US,D,20050606,000000,45.1147,45.6049,44.9588,45.5275,2045057.6335018,0
+ALL.US,D,20050607,000000,45.6433,45.7354,45.3049,45.3049,3281042.993627,0
+ALL.US,D,20050608,000000,45.4961,45.6814,45.3049,45.3431,2608592.2903788,0
+ALL.US,D,20050609,000000,45.45,45.6814,45.2961,45.6746,2189229.9710282,0
+ALL.US,D,20050610,000000,45.7285,45.758,45.3431,45.4883,1702199.3549252,0
+ALL.US,D,20050613,000000,45.3588,45.4294,44.7822,44.9971,2986331.5653508,0
+ALL.US,D,20050614,000000,44.3989,45.7109,44.3989,45.5912,2595196.9189888,0
+ALL.US,D,20050615,000000,45.6893,45.7668,45.2755,45.7511,2729868.5880821,0
+ALL.US,D,20050616,000000,45.8207,46.006,45.5825,46.006,2395594.157316,0
+ALL.US,D,20050617,000000,45.9443,46.2659,45.8423,46.257,6473480.730118,0
+ALL.US,D,20050620,000000,45.9286,46.3287,45.8668,46.2493,2446080.4809295,0
+ALL.US,D,20050621,000000,46.1198,46.7788,46.0179,46.3895,3278833.0377988,0
+ALL.US,D,20050622,000000,46.7356,46.7356,46.159,46.3748,3206227.7792726,0
+ALL.US,D,20050623,000000,46.5208,46.5669,45.5825,45.7511,3039156.3424548,0
+ALL.US,D,20050624,000000,45.6344,46.4561,45.6139,45.9678,4057848.0762323,0
+ALL.US,D,20050627,000000,45.86,46.3825,45.8266,46.3051,2536510.2009065,0
+ALL.US,D,20050628,000000,46.0423,46.2256,45.7354,45.9031,3826890.8651201,0
+ALL.US,D,20050629,000000,46.1747,46.4983,45.8795,46.257,3783818.6526604,0
+ALL.US,D,20050630,000000,46.2727,46.3825,45.8668,45.9197,3474662.4554181,0
+ALL.US,D,20050701,000000,46.1198,46.2963,45.8119,45.9972,2905005.80277,0
+ALL.US,D,20050705,000000,46.006,46.9366,45.9364,46.92,3978215.2193621,0
+ALL.US,D,20050706,000000,46.766,46.92,46.3952,46.4042,3356255.9388411,0
+ALL.US,D,20050707,000000,45.9197,46.4816,45.7285,46.4189,2334051.9356256,0
+ALL.US,D,20050708,000000,46.3051,46.611,46.0336,46.2413,3059842.4264498,0
+ALL.US,D,20050711,000000,46.4983,46.9111,46.4326,46.5954,2303991.6412142,0
+ALL.US,D,20050712,000000,46.7277,47.2346,46.4983,47.1581,2973055.5132186,0
+ALL.US,D,20050713,000000,46.9808,47.2102,46.766,46.8984,3193607.4731477,0
+ALL.US,D,20050714,000000,46.9052,47.4553,46.8984,47.3808,2624732.0047007,0
+ALL.US,D,20050715,000000,47.4553,47.9093,47.273,47.8495,3558065.5968738,0
+ALL.US,D,20050718,000000,47.7338,47.871,47.5494,47.6044,2527013.6117642,0
+ALL.US,D,20050719,000000,47.6044,48.0692,47.6044,47.9014,3237325.2333873,0
+ALL.US,D,20050720,000000,47.7427,47.9417,47.4965,47.6476,3241097.5576181,0
+ALL.US,D,20050721,000000,48.3781,48.5858,46.9875,47.0326,5412889.5800054,0
+ALL.US,D,20050722,000000,47.0326,47.2876,46.5738,46.9366,4897886.2465932,0
+ALL.US,D,20050725,000000,46.9965,47.3367,46.9631,47.0807,2481475.4679743,0
+ALL.US,D,20050726,000000,47.2269,47.6573,47.0886,47.5955,2187021.0350229,0
+ALL.US,D,20050727,000000,47.6112,47.726,47.418,47.5721,2217719.7384551,0
+ALL.US,D,20050728,000000,47.5721,47.8112,47.521,47.5407,1903225.7891113,0
+ALL.US,D,20050729,000000,47.5034,47.7574,47.065,47.0807,2624601.4673929,0
+ALL.US,D,20050801,000000,47.2483,47.3367,46.4189,46.7277,2792717.2026731,0
+ALL.US,D,20050802,000000,46.7189,47.2876,46.6189,47.1504,2397805.1329668,0
+ALL.US,D,20050803,000000,46.9415,47.2269,46.6189,46.7356,2898111.8012019,0
+ALL.US,D,20050804,000000,46.6895,46.6895,46.3051,46.3051,2060020.4724082,0
+ALL.US,D,20050805,000000,46.1895,46.3208,45.4059,45.4059,3348704.1516204,0
+ALL.US,D,20050808,000000,45.3902,45.6746,45.2137,45.2961,2589599.1120942,0
+ALL.US,D,20050809,000000,45.3431,45.4059,45.0363,45.1745,4073594.1389855,0
+ALL.US,D,20050810,000000,44.7892,45.1598,44.5587,44.6058,5166837.9728563,0
+ALL.US,D,20050811,000000,44.4597,44.8126,44.3195,44.7441,3984978.6836223,0
+ALL.US,D,20050812,000000,44.852,45.1147,44.4518,44.6353,2300869.963877,0
+ALL.US,D,20050815,000000,44.6136,45.3735,44.6136,45.0441,2653226.8712412,0
+ALL.US,D,20050816,000000,44.9372,45.1598,44.4067,44.4067,3506145.4025199,0
+ALL.US,D,20050817,000000,44.3802,45.0196,44.1145,44.8343,3195944.9068154,0
+ALL.US,D,20050818,000000,44.7892,45.1147,44.5832,44.8597,2735851.8879637,0
+ALL.US,D,20050819,000000,44.9588,45.2196,44.8911,44.9461,2383493.9607767,0
+ALL.US,D,20050822,000000,45.1216,45.5735,44.9215,45.2353,3397630.1464767,0
+ALL.US,D,20050823,000000,45.153,45.5108,45.153,45.2755,4379761.2358436,0
+ALL.US,D,20050824,000000,45.1902,45.2677,44.644,44.6823,3291063.7716459,0
+ALL.US,D,20050825,000000,44.7303,45.3265,44.7303,45.1216,2164637.9660264,0
+ALL.US,D,20050826,000000,45.1216,45.1216,44.5969,44.7822,2110117.2237437,0
+ALL.US,D,20050829,000000,43.4213,44.1891,43.3615,43.9439,6712245.7039528,0
+ALL.US,D,20050830,000000,43.7321,43.7674,43.2692,43.5311,4171177.9153234,0
+ALL.US,D,20050831,000000,43.1124,43.2545,41.6769,43.2006,15446516.34534,0
+ALL.US,D,20050901,000000,43.1056,43.1585,42.2073,42.8781,6620513.670366,0
+ALL.US,D,20050902,000000,42.7084,43.0996,42.3907,42.6771,4640382.0303303,0
+ALL.US,D,20050906,000000,42.6927,43.1938,42.6927,42.9594,4351264.3296577,0
+ALL.US,D,20050907,000000,42.9594,43.3124,42.8869,43.1849,5098918.7997155,0
+ALL.US,D,20050908,000000,42.6143,43.0232,41.8818,41.9475,7319110.5884371,0
+ALL.US,D,20050909,000000,41.9612,42.1397,41.2659,41.6993,9654207.8423477,0
+ALL.US,D,20050912,000000,41.4846,41.8102,41.1905,41.5611,5806887.8885573,0
+ALL.US,D,20050913,000000,41.3651,41.6013,40.6776,41.0572,6272318.6595106,0
+ALL.US,D,20050914,000000,41.2062,41.4562,40.8395,41.1414,5106463.4481771,0
+ALL.US,D,20050915,000000,41.1905,41.7073,41.0729,41.6846,4410076.4859342,0
+ALL.US,D,20050916,000000,41.6846,42.4613,41.6846,42.3701,6653042.9555756,0
+ALL.US,D,20050919,000000,42.1524,42.2622,40.9698,41.0572,8944024.7183869,0
+ALL.US,D,20050920,000000,41.0405,41.4709,40.6718,40.8159,4981029.333256,0
+ALL.US,D,20050921,000000,40.5815,40.7326,39.3999,39.8343,9296381.6257513,0
+ALL.US,D,20050922,000000,39.1951,40.3394,38.3508,39.9167,17135834.319525,0
+ALL.US,D,20050923,000000,40.2325,42.2318,40.1551,41.9083,11596339.868119,0
+ALL.US,D,20050926,000000,42.1524,42.4613,41.2425,41.5524,8194803.8006357,0
+ALL.US,D,20050927,000000,41.4013,42.2015,41.3651,41.925,5666619.4323921,0
+ALL.US,D,20050928,000000,41.9838,42.5614,41.9612,42.3475,5652693.7531892,0
+ALL.US,D,20050929,000000,42.3534,42.8928,42.0387,42.8535,3730862.3184258,0
+ALL.US,D,20050930,000000,42.7173,42.7241,42.0544,42.4936,4822546.8433622,0
+ALL.US,D,20051003,000000,42.5015,42.6084,42.1093,42.1769,3022111.02556,0
+ALL.US,D,20051004,000000,42.3701,42.5083,41.8014,41.9838,3495353.6385269,0
+ALL.US,D,20051005,000000,42.4456,42.4456,41.3837,41.4278,3144420.4036758,0
+ALL.US,D,20051006,000000,41.4778,41.6327,41.166,41.3651,3047483.1949405,0
+ALL.US,D,20051007,000000,41.5297,41.724,41.216,41.5768,2979434.5043145,0
+ALL.US,D,20051010,000000,41.5768,41.8485,41.2425,41.3837,2415241.0419622,0
+ALL.US,D,20051011,000000,41.2749,41.5611,41.1905,41.3287,2857640.136671,0
+ALL.US,D,20051012,000000,41.1905,41.8102,40.909,41.116,3290676.2390133,0
+ALL.US,D,20051013,000000,40.8933,41.4425,40.8866,41.3581,3164196.8058071,0
+ALL.US,D,20051014,000000,41.3581,41.7788,41.0963,41.6092,3569777.2409579,0
+ALL.US,D,20051017,000000,41.5003,41.5945,41.1238,41.5856,3138439.1434395,0
+ALL.US,D,20051018,000000,41.3287,41.3581,40.8728,41.0238,4019072.3768801,0
+ALL.US,D,20051019,000000,40.6943,41.8338,40.1698,41.8102,5187656.6338047,0
+ALL.US,D,20051020,000000,41.3434,41.7377,40.4865,40.7492,7929889.5525097,0
+ALL.US,D,20051021,000000,40.7492,41.6239,40.5815,40.8866,6058407.7851158,0
+ALL.US,D,20051024,000000,40.9993,41.2749,40.3785,40.5394,6670090.312116,0
+ALL.US,D,20051025,000000,40.5561,40.5728,39.6637,39.8952,5709169.4956207,0
+ALL.US,D,20051026,000000,39.8952,40.5394,39.7854,40.1551,4329402.3900698,0
+ALL.US,D,20051027,000000,40.1551,40.4865,39.9795,40.0197,3163285.084298,0
+ALL.US,D,20051028,000000,40.0432,40.5227,39.9942,40.4923,3435757.2385808,0
+ALL.US,D,20051031,000000,40.5639,40.8796,40.508,40.5728,4804336.8889244,0
+ALL.US,D,20051101,000000,40.5962,41.5003,40.4266,41.2248,5321943.8297336,0
+ALL.US,D,20051102,000000,41.311,42.3995,41.2493,42.3779,7370380.1358974,0
+ALL.US,D,20051103,000000,42.8692,42.9594,42.2534,42.3779,5525704.4086244,0
+ALL.US,D,20051104,000000,42.476,42.6447,41.9397,42.3858,3325155.4252582,0
+ALL.US,D,20051107,000000,42.6927,42.9153,42.3995,42.8231,3913417.7235585,0
+ALL.US,D,20051108,000000,42.83,42.8869,42.5614,42.731,3069604.1694987,0
+ALL.US,D,20051109,000000,42.6849,43.031,42.6535,42.9153,2915025.5609662,0
+ALL.US,D,20051110,000000,42.6927,43.8037,42.6927,43.8037,4849483.4207908,0
+ALL.US,D,20051111,000000,43.8037,43.937,43.385,43.7086,3299912.7733628,0
+ALL.US,D,20051114,000000,43.4213,44.2685,43.3203,44.0851,3423782.4802358,0
+ALL.US,D,20051115,000000,43.843,43.937,43.231,43.3124,4562833.6910939,0
+ALL.US,D,20051116,000000,43.5066,43.6076,43.1674,43.3938,2646979.4372759,0
+ALL.US,D,20051117,000000,43.6282,43.7605,43.1849,43.6213,2567607.6550211,0
+ALL.US,D,20051118,000000,44.1145,44.1528,43.538,44.0772,4491136.0747858,0
+ALL.US,D,20051121,000000,44.2293,44.3734,43.5144,43.6585,2982293.0673908,0
+ALL.US,D,20051122,000000,43.7498,44.0772,43.4468,43.9018,2668581.322071,0
+ALL.US,D,20051123,000000,43.9321,44.5048,43.6742,44.1224,2457659.5480603,0
+ALL.US,D,20051125,000000,44.3293,44.3293,43.8939,44.1754,1007760.2540722,0
+ALL.US,D,20051128,000000,44.0047,44.1528,43.6213,43.6448,2719200.2226377,0
+ALL.US,D,20051129,000000,43.7899,44.1008,43.5899,43.8507,2276018.9239049,0
+ALL.US,D,20051130,000000,43.989,44.1145,42.9908,43.1124,4356859.0770842,0
+ALL.US,D,20051201,000000,43.1938,43.5782,42.9525,43.2467,3682978.5823866,0
+ALL.US,D,20051202,000000,43.0398,43.231,42.4456,42.9153,3954531.8764012,0
+ALL.US,D,20051205,000000,42.9388,42.9672,42.2318,42.4133,3826627.7508591,0
+ALL.US,D,20051206,000000,42.4682,42.9153,42.3534,42.3995,2410424.419269,0
+ALL.US,D,20051207,000000,42.323,42.6231,42.2318,42.3701,2888998.6654012,0
+ALL.US,D,20051208,000000,42.3063,42.731,42.1308,42.4388,2254678.1137254,0
+ALL.US,D,20051209,000000,42.3858,42.7986,42.1691,42.4839,1638698.0537952,0
+ALL.US,D,20051212,000000,42.4682,42.631,41.8239,42.1093,2902796.8667646,0
+ALL.US,D,20051213,000000,42.0161,42.5083,41.9612,42.2769,3150538.3201561,0
+ALL.US,D,20051214,000000,42.5015,42.7829,42.4211,42.5083,2959262.4109689,0
+ALL.US,D,20051215,000000,42.4613,42.5614,41.9838,42.0858,3004808.7133405,0
+ALL.US,D,20051216,000000,42.1014,42.2701,41.5524,41.724,4515992.2138714,0
+ALL.US,D,20051219,000000,41.5611,42.1524,41.4347,41.6239,3913417.7235585,0
+ALL.US,D,20051220,000000,41.4651,42.0769,41.4494,41.8485,2494873.8988325,0
+ALL.US,D,20051221,000000,42.0769,42.3162,41.8818,41.9926,2402232.183382,0
+ALL.US,D,20051222,000000,41.8485,42.2769,41.8485,42.2152,2359947.2740599,0
+ALL.US,D,20051223,000000,42.2152,42.2622,41.9554,42.0858,1792895.2486314,0
+ALL.US,D,20051227,000000,42.1161,42.3701,41.8612,41.925,2019425.4093285,0
+ALL.US,D,20051228,000000,42.2318,42.2769,41.8739,41.8739,1600574.0211592,0
+ALL.US,D,20051229,000000,41.8612,42.0602,41.6769,41.7298,2358772.4382898,0
+ALL.US,D,20051230,000000,41.6562,41.7377,41.3581,41.5524,1995876.6829663,0
+ALL.US,D,20060103,000000,41.8014,42.1524,41.311,42.0602,4153610.4491974,0
+ALL.US,D,20060104,000000,42.1769,42.4211,41.9612,42.0161,3312794.1541034,0
+ALL.US,D,20060105,000000,41.9612,42.1936,41.8612,42.1308,3238757.0644822,0
+ALL.US,D,20060106,000000,42.2318,42.3063,41.8181,42.1455,2963041.8739587,0
+ALL.US,D,20060109,000000,42.224,42.224,41.8181,42.0014,2827192.3096271,0
+ALL.US,D,20060110,000000,42.0014,43.031,41.9554,42.8378,7634776.314083,0
+ALL.US,D,20060111,000000,42.8378,43.1056,42.5682,42.6927,4177168.3539641,0
+ALL.US,D,20060112,000000,42.6849,42.7084,42.0858,42.1161,3573549.5651886,0
+ALL.US,D,20060113,000000,42.1161,42.2701,41.6161,42.024,2658956.2352663,0
+ALL.US,D,20060117,000000,41.8181,41.8485,41.419,41.7935,3510182.8806573,0
+ALL.US,D,20060118,000000,41.3434,41.569,40.8649,41.1033,4489189.2332187,0
+ALL.US,D,20060119,000000,41.1905,41.2826,40.5394,40.6237,4051337.5280059,0
+ALL.US,D,20060120,000000,40.5002,40.5728,40.0344,40.1237,3665543.6932138,0
+ALL.US,D,20060123,000000,40.2393,40.4786,40.1628,40.2325,2256757.5322457,0
+ALL.US,D,20060124,000000,40.1334,40.2796,39.1813,39.4078,5984499.193157,0
+ALL.US,D,20060125,000000,39.6186,39.803,38.5959,38.8587,6237967.9709281,0
+ALL.US,D,20060126,000000,39.9874,41.0405,39.2265,40.3462,7257957.9390246,0
+ALL.US,D,20060127,000000,40.3394,40.5482,39.9109,39.9874,3855258.2538209,0
+ALL.US,D,20060130,000000,39.9628,40.2393,39.505,40.108,3799955.3075142,0
+ALL.US,D,20060131,000000,40.0119,40.0873,39.7942,40.004,7167658.7563555,0
+ALL.US,D,20060201,000000,39.9628,40.916,39.9628,40.0432,8293045.3626262,0
+ALL.US,D,20060202,000000,40.1334,40.3785,39.8265,40.0432,5980073.1625645,0
+ALL.US,D,20060203,000000,40.004,40.4188,39.702,39.9707,4313399.3319918,0
+ALL.US,D,20060206,000000,40.0559,40.5728,40.004,40.4551,4434926.5060836,0
+ALL.US,D,20060207,000000,40.1423,40.2953,39.9795,40.0197,2445688.8690061,0
+ALL.US,D,20060208,000000,40.1785,40.1785,39.7725,40.0706,3606336.8655456,0
+ALL.US,D,20060209,000000,40.0559,40.715,39.9707,40.4188,3567306.2105142,0
+ALL.US,D,20060210,000000,40.3177,40.8071,40.3177,40.6718,2287859.0656513,0
+ALL.US,D,20060213,000000,40.6943,40.8933,40.2031,40.4551,1626992.5286475,0
+ALL.US,D,20060214,000000,40.4551,41.6327,40.4551,41.2336,5236454.1309986,0
+ALL.US,D,20060215,000000,41.1532,41.4562,41.0572,41.4347,3489102.1252706,0
+ALL.US,D,20060216,000000,41.3504,41.6239,41.0159,41.6239,6301076.6403121,0
+ALL.US,D,20060217,000000,41.5297,41.8014,41.4278,41.7298,2893034.1038932,0
+ALL.US,D,20060221,000000,41.5003,41.5611,41.1905,41.3504,5119215.3114327,0
+ALL.US,D,20060222,000000,41.5768,42.1397,41.5768,42.0387,4529528.3207965,0
+ALL.US,D,20060223,000000,42.1093,42.1093,41.6926,41.8739,3855123.6372222,0
+ALL.US,D,20060224,000000,41.7701,42.2534,41.5768,42.1936,4149969.6820971,0
+ALL.US,D,20060227,000000,42.2465,42.4535,42.0387,42.2318,2882367.7780942,0
+ALL.US,D,20060228,000000,41.9612,42.2534,41.7377,42.1014,3655652.43268,0
+ALL.US,D,20060301,000000,42.0014,42.2387,41.7788,42.0769,4263043.5456862,0
+ALL.US,D,20060302,000000,41.8906,42.1936,41.4278,42.0014,6834688.6788445,0
+ALL.US,D,20060303,000000,41.8818,42.1014,41.6993,41.9161,4343453.5074669,0
+ALL.US,D,20060306,000000,41.8671,42.1161,41.6239,41.6926,2236590.5380137,0
+ALL.US,D,20060307,000000,41.6562,41.7935,41.4494,41.6926,2314664.0859495,0
+ALL.US,D,20060308,000000,41.4278,41.8739,41.2572,41.7701,3881015.9161885,0
+ALL.US,D,20060309,000000,41.6926,42.0308,41.6926,41.8014,3006104.908014,0
+ALL.US,D,20060310,000000,41.569,42.0465,41.5003,41.9327,3342721.8715615,0
+ALL.US,D,20060313,000000,41.8818,42.2534,41.8014,41.925,2921270.9552861,0
+ALL.US,D,20060314,000000,41.9083,42.2701,41.8544,42.1014,3533210.4776109,0
+ALL.US,D,20060315,000000,42.0602,42.2152,41.8102,42.1524,3195686.8916679,0
+ALL.US,D,20060316,000000,42.2848,42.3858,41.724,41.8544,4777525.7496899,0
+ALL.US,D,20060317,000000,41.6926,42.1936,41.6092,42.1308,5454530.9811929,0
+ALL.US,D,20060320,000000,42.2318,42.323,41.6769,41.925,3894287.8890298,0
+ALL.US,D,20060321,000000,41.6239,41.7788,40.8002,41.1905,4925207.2971862,0
+ALL.US,D,20060322,000000,40.5815,41.2659,40.5815,41.1738,3042539.0944077,0
+ALL.US,D,20060323,000000,41.0159,41.311,40.8728,41.0483,3424302.5898215,0
+ALL.US,D,20060324,000000,40.8933,41.166,40.5002,40.909,2462998.3199846,0
+ALL.US,D,20060327,000000,40.8395,40.8473,40.2325,40.3698,4212557.2220726,0
+ALL.US,D,20060328,000000,40.2796,40.31,39.803,40.004,4466029.0593119,0
+ALL.US,D,20060329,000000,40.0559,40.5227,39.7264,40.2717,5171527.1177099,0
+ALL.US,D,20060330,000000,40.1942,40.3531,40.004,40.0706,4991312.2057132,0
+ALL.US,D,20060331,000000,40.257,40.257,39.8491,40.0501,3852262.0146779,0
+ALL.US,D,20060403,000000,40.1942,40.508,39.9707,40.2482,3265822.1395732,0
+ALL.US,D,20060404,000000,40.3177,40.4051,39.9874,40.1698,2823811.5973197,0
+ALL.US,D,20060405,000000,40.2717,40.4865,39.8491,39.9541,3586821.5380299,0
+ALL.US,D,20060406,000000,39.9471,39.9471,39.6637,39.8089,3160685.5561919,0
+ALL.US,D,20060407,000000,39.7942,40.0706,39.295,39.3667,2895373.5772063,0
+ALL.US,D,20060410,000000,39.2559,39.4422,39.1637,39.2636,2430464.9554842,0
+ALL.US,D,20060411,000000,39.2636,39.3197,38.7027,38.8116,6134783.3282275,0
+ALL.US,D,20060412,000000,39.0412,39.2343,38.7331,38.8587,6323451.5507268,0
+ALL.US,D,20060413,000000,38.8587,38.9627,38.7184,38.8871,3564570.026164,0
+ALL.US,D,20060417,000000,38.8499,39.103,38.6596,38.7498,2591682.6099054,0
+ALL.US,D,20060418,000000,38.8656,40.0344,38.8656,39.9247,7067856.8656077,0
+ALL.US,D,20060419,000000,41.3837,42.3475,41.311,42.1308,12737994.686374,0
+ALL.US,D,20060420,000000,42.5407,42.7535,42.3063,42.5996,7686176.3988511,0
+ALL.US,D,20060421,000000,42.8378,43.0398,42.6368,42.7712,4877197.1031299,0
+ALL.US,D,20060424,000000,42.7712,42.9672,42.3475,42.7712,3984722.7081203,0
+ALL.US,D,20060425,000000,42.6996,43.1124,42.5015,42.7535,2739889.366101,0
+ALL.US,D,20060426,000000,42.9388,43.0398,42.6771,42.8986,2670399.6659756,0
+ALL.US,D,20060427,000000,42.9055,43.2811,42.6996,42.9986,2952628.4641938,0
+ALL.US,D,20060428,000000,43.1517,43.4605,42.9231,43.4134,4026093.8562878,0
+ALL.US,D,20060501,000000,43.4988,43.7007,43.2006,43.3693,3899626.6609541,0
+ALL.US,D,20060502,000000,43.538,43.7674,43.385,43.6448,3576929.2576734,0
+ALL.US,D,20060503,000000,43.4841,43.8037,43.1849,43.5899,2723492.6564543,0
+ALL.US,D,20060504,000000,43.6909,43.8037,43.5841,43.7164,2415764.2110162,0
+ALL.US,D,20060505,000000,43.8037,43.9018,43.5899,43.7086,3132971.8738528,0
+ALL.US,D,20060508,000000,43.6135,44.3361,43.5311,44.2773,3223796.2652213,0
+ALL.US,D,20060509,000000,44.2685,44.3077,43.8116,44.0684,3160816.0934997,0
+ALL.US,D,20060510,000000,43.8037,44.1675,43.7498,44.0597,2421621.0528809,0
+ALL.US,D,20060511,000000,43.9734,44.1597,43.8762,44.043,3657603.3535378,0
+ALL.US,D,20060512,000000,43.937,43.9979,43.2163,43.3291,3035379.9389331,0
+ALL.US,D,20060515,000000,43.1213,43.9675,43.0555,43.8851,2793497.3670517,0
+ALL.US,D,20060516,000000,43.8037,44.145,43.5988,44.0684,2350447.6254495,0
+ALL.US,D,20060517,000000,43.5694,43.9184,42.8378,43.1761,3275061.7333908,0
+ALL.US,D,20060518,000000,43.1674,43.7674,43.0398,43.5066,4899444.535705,0
+ALL.US,D,20060519,000000,43.7007,43.7498,43.1938,43.338,3709001.3986605,0
+ALL.US,D,20060522,000000,43.2085,43.5458,42.9388,43.1761,2805595.5239456,0
+ALL.US,D,20060523,000000,43.1124,43.3056,42.5751,42.6682,3867223.8337615,0
+ALL.US,D,20060524,000000,42.4613,42.9525,42.2622,42.5467,3861371.0711876,0
+ALL.US,D,20060525,000000,42.8781,42.8781,42.1769,42.7535,3042539.0944077,0
+ALL.US,D,20060526,000000,42.6771,42.7712,42.0602,42.2769,2275107.2023958,0
+ALL.US,D,20060530,000000,42.1397,42.2848,41.7857,41.9926,2523238.2280652,0
+ALL.US,D,20060531,000000,42.1308,42.3858,41.8612,42.2769,3480642.6958317,0
+ALL.US,D,20060601,000000,42.224,42.6368,42.2015,42.4613,3435234.0695269,0
+ALL.US,D,20060602,000000,42.4133,42.5329,42.123,42.3534,2699415.6619246,0
+ALL.US,D,20060605,000000,42.2848,42.4388,41.6846,41.6846,2614842.7838124,0
+ALL.US,D,20060606,000000,41.6719,41.8739,41.1238,41.6651,3272848.7180945,0
+ALL.US,D,20060607,000000,41.5856,42.1524,41.5073,41.7788,2263789.2098807,0
+ALL.US,D,20060608,000000,41.6562,42.1308,41.3837,42.0014,3453713.2571621,0
+ALL.US,D,20060609,000000,41.9554,42.1612,41.5003,41.7788,2613151.9177473,0
+ALL.US,D,20060612,000000,41.8544,41.8544,41.116,41.1905,2348885.2570468,0
+ALL.US,D,20060613,000000,41.116,41.1905,40.508,40.6041,5235284.394342,0
+ALL.US,D,20060614,000000,40.5159,41.0081,40.3462,40.9993,3410383.0295549,0
+ALL.US,D,20060615,000000,40.9768,41.4778,40.9768,41.4278,3078454.1910383,0
+ALL.US,D,20060616,000000,41.3238,41.6013,41.0729,41.1238,3722536.4857629,0
+ALL.US,D,20060619,000000,41.3238,41.4494,40.7013,40.9621,2346801.7592356,0
+ALL.US,D,20060620,000000,41.116,41.3581,40.8395,40.8395,2626296.4127489,0
+ALL.US,D,20060621,000000,40.6943,41.419,40.6943,41.0159,2475616.5864642,0
+ALL.US,D,20060622,000000,40.8728,41.2493,40.6296,40.7639,2560192.5240447,0
+ALL.US,D,20060623,000000,40.7581,40.9621,40.5815,40.6639,2423048.8046849,0
+ALL.US,D,20060626,000000,40.7326,41.2572,40.6776,41.1983,2305423.4723091,0
+ALL.US,D,20060627,000000,41.2336,41.4778,41.0729,41.2749,2889259.7400168,0
+ALL.US,D,20060628,000000,41.3837,41.6013,41.216,41.4651,3607639.1791555,0
+ALL.US,D,20060629,000000,41.8102,42.0544,41.5945,42.0161,3301733.156913,0
+ALL.US,D,20060630,000000,42.0161,42.2152,41.8239,42.0602,3927467.8211329,0
+ALL.US,D,20060703,000000,42.2465,42.3534,41.8995,42.2916,1543068.2577833,0
+ALL.US,D,20060705,000000,42.0387,42.2318,41.6239,42.1161,2556161.1648436,0
+ALL.US,D,20060706,000000,42.0926,42.2465,41.925,42.1308,2314531.5089962,0
+ALL.US,D,20060707,000000,42.0387,42.6447,41.8544,42.2916,2460651.7079124,0
+ALL.US,D,20060710,000000,42.3475,42.9467,42.3475,42.6447,2213170.3093138,0
+ALL.US,D,20060711,000000,42.5015,42.7829,42.2318,42.7173,1625814.6334091,0
+ALL.US,D,20060712,000000,42.6682,42.7908,42.3063,42.3995,1588345.3269576,0
+ALL.US,D,20060713,000000,42.1308,42.4211,42.0926,42.1858,2600136.9402307,0
+ALL.US,D,20060714,000000,42.0093,42.1691,41.7935,42.0602,2666631.4210358,0
+ALL.US,D,20060717,000000,42.0602,42.5467,42.024,42.323,2476657.8254585,0
+ALL.US,D,20060718,000000,42.3907,42.6447,42.2916,42.5996,2632144.0762091,0
+ALL.US,D,20060719,000000,42.7712,43.1585,42.6927,43.1517,5254144.9956734,0
+ALL.US,D,20060720,000000,44.037,44.4675,43.8116,43.937,9416872.6599623,0
+ALL.US,D,20060721,000000,44.037,44.037,43.1213,43.538,4964767.2402079,0
+ALL.US,D,20060724,000000,43.538,44.1145,43.538,43.9587,2725055.024857,0
+ALL.US,D,20060725,000000,43.9979,44.345,43.7567,44.1822,2358772.4382898,0
+ALL.US,D,20060726,000000,44.1086,44.2999,43.9518,44.0851,2341075.4546787,0
+ALL.US,D,20060727,000000,44.2518,44.3734,43.6585,43.7321,3102135.4943537,0
+ALL.US,D,20060728,000000,43.989,44.1086,43.7321,43.8184,3177209.7436782,0
+ALL.US,D,20060731,000000,43.7674,43.9439,43.4841,43.6654,2771377.4123163,0
+ALL.US,D,20060801,000000,42.5751,43.3693,42.5329,42.8457,5411720.8631716,0
+ALL.US,D,20060802,000000,42.6143,42.8055,42.3622,42.5614,4130449.2554677,0
+ALL.US,D,20060803,000000,42.1161,42.8055,42.1161,42.7614,3478167.5860971,0
+ALL.US,D,20060804,000000,43.0398,43.2467,42.6447,42.7535,2888998.6654012,0
+ALL.US,D,20060807,000000,42.7908,43.1124,42.6143,42.9467,2955234.1112361,0
+ALL.US,D,20060808,000000,43.1124,43.2692,42.4211,42.9231,3078454.1910383,0
+ALL.US,D,20060809,000000,43.0692,43.231,42.323,42.4388,2804036.215011,0
+ALL.US,D,20060810,000000,42.3063,42.9594,42.2073,42.7712,3054381.2757994,0
+ALL.US,D,20060811,000000,42.631,42.9055,42.5917,42.7761,1298571.8802779,0
+ALL.US,D,20060814,000000,43.129,43.637,43.0692,43.3615,2749123.8608049,0
+ALL.US,D,20060815,000000,43.7899,44.2136,43.6213,44.0851,3614276.1853988,0
+ALL.US,D,20060816,000000,44.3293,44.3734,43.7674,44.0597,2913594.749694,0
+ALL.US,D,20060817,000000,43.8939,44.4891,43.7605,44.3587,3460870.3729911,0
+ALL.US,D,20060818,000000,44.4067,44.6666,44.1754,44.5126,2874950.6074723,0
+ALL.US,D,20060821,000000,44.4303,44.899,44.3655,44.7745,2375691.2971676,0
+ALL.US,D,20060822,000000,44.8039,44.8431,44.3734,44.3734,3090942.9400328,0
+ALL.US,D,20060823,000000,44.445,44.4832,43.8851,44.2214,2820038.2532662,0
+ALL.US,D,20060824,000000,44.4224,44.4891,43.9734,44.1224,1546189.9351206,0
+ALL.US,D,20060825,000000,43.9184,43.9321,43.438,43.8037,2808324.5695367,0
+ALL.US,D,20060828,000000,43.6507,44.3293,43.6135,44.1361,2192483.205496,0
+ALL.US,D,20060829,000000,43.8674,44.2617,43.6448,44.1675,2683544.1609773,0
+ALL.US,D,20060830,000000,44.445,44.5754,44.243,44.2999,2108947.4870872,0
+ALL.US,D,20060831,000000,44.2371,44.5675,44.037,44.5293,2513481.58413,0
+ALL.US,D,20060901,000000,44.5832,44.9745,44.4969,44.8597,3245262.5135951,0
+ALL.US,D,20060905,000000,45.0588,45.2598,44.7822,44.8216,1979220.9383495,0
+ALL.US,D,20060906,000000,44.3989,44.9372,44.3655,44.5832,2082010.9096585,0
+ALL.US,D,20060907,000000,44.4067,44.6891,44.345,44.4597,1368704.068715,0
+ALL.US,D,20060908,000000,44.6518,45.4206,44.4764,45.3902,2913205.1774161,0
+ALL.US,D,20060911,000000,45.3431,45.6344,45.2598,45.6139,2211086.8115026,0
+ALL.US,D,20060912,000000,45.7197,46.0423,45.5825,45.8511,2329625.905033,0
+ALL.US,D,20060913,000000,45.8795,46.0972,45.6206,46.006,2205750.0792237,0
+ALL.US,D,20060914,000000,46.0179,46.112,45.7668,46.1041,1897893.1361232,0
+ALL.US,D,20060915,000000,46.112,46.4904,45.9815,46.2042,3406607.6458559,0
+ALL.US,D,20060918,000000,45.7197,46.7356,45.6139,46.5954,4464207.655939,0
+ALL.US,D,20060919,000000,46.766,46.766,45.9747,46.1198,4403699.5344838,0
+ALL.US,D,20060920,000000,46.2659,46.8022,46.0336,46.7444,2590640.3510885,0
+ALL.US,D,20060921,000000,46.6571,46.8022,46.5071,46.611,3121259.2099461,0
+ALL.US,D,20060922,000000,46.7788,46.7955,46.514,46.6257,1790028.5269735,0
+ALL.US,D,20060925,000000,46.7277,47.6857,46.6728,47.5034,4529128.5502914,0
+ALL.US,D,20060926,000000,47.6476,48.1181,47.5887,48.0112,4259789.2913957,0
+ALL.US,D,20060927,000000,48.0359,48.1427,47.5887,47.6857,4359721.7194513,0
+ALL.US,D,20060928,000000,47.8259,48.3721,47.8259,48.2957,2306726.8057417,0
+ALL.US,D,20060929,000000,48.2259,48.3721,47.871,48.2102,2881974.1265253,0
+ALL.US,D,20061002,000000,48.1113,48.2398,47.7014,48.1642,2320778.9429616,0
+ALL.US,D,20061003,000000,48.2319,49.1694,48.2102,49.0939,4313139.277199,0
+ALL.US,D,20061004,000000,49.1694,49.3694,48.986,49.2939,4544612.5186061,0
+ALL.US,D,20061005,000000,49.1183,49.5704,49.0683,49.1694,3150015.1511022,0
+ALL.US,D,20061006,000000,48.4015,48.7644,48.1505,48.534,4039110.8734497,0
+ALL.US,D,20061009,000000,48.3858,48.4947,48.1328,48.4633,2487976.8377963,0
+ALL.US,D,20061010,000000,48.2633,48.3407,47.8112,47.9818,4259141.7039702,0
+ALL.US,D,20061011,000000,47.8055,48.0426,47.7965,47.8936,3405176.8345837,0
+ALL.US,D,20061012,000000,47.9651,48.2259,47.8416,48.1888,5264950.0173618,0
+ALL.US,D,20061013,000000,48.3183,48.5251,48.0426,48.3653,1882409.1678084,0
+ALL.US,D,20061016,000000,48.479,48.7497,48.4172,48.6162,3315524.2195172,0
+ALL.US,D,20061017,000000,48.3858,48.9507,48.3653,48.7938,2619397.3120672,0
+ALL.US,D,20061018,000000,48.9928,49.2379,48.4869,48.6486,4337600.744893,0
+ALL.US,D,20061019,000000,48.2259,48.2398,46.9808,47.372,7797558.3765523,0
+ALL.US,D,20061020,000000,47.472,47.4789,46.9571,47.0572,4853644.2974768,0
+ALL.US,D,20061023,000000,47.0326,47.1866,46.9494,47.1504,3938790.9127617,0
+ALL.US,D,20061024,000000,47.0032,47.5583,46.9571,47.4484,3262696.382945,0
+ALL.US,D,20061025,000000,47.4965,47.7093,47.2102,47.4229,3211303.4369359,0
+ALL.US,D,20061026,000000,47.5034,47.6652,47.2807,47.6182,2404442.1392101,0
+ALL.US,D,20061027,000000,47.6259,47.7014,47.273,47.4484,4561011.2678982,0
+ALL.US,D,20061030,000000,47.3033,47.5641,47.2346,47.3435,1835442.2523918,0
+ALL.US,D,20061031,000000,47.5121,47.5494,46.9631,47.1581,3183717.2324365,0
+ALL.US,D,20061101,000000,47.418,47.521,46.8424,46.9111,3058673.709616,0
+ALL.US,D,20061102,000000,46.7277,47.1866,46.6189,46.9965,3513567.6722555,0
+ALL.US,D,20061103,000000,47.2346,47.3435,46.7955,47.2483,2537292.4049305,0
+ALL.US,D,20061106,000000,47.3895,47.9731,47.3572,47.8495,3179292.2216666,0
+ALL.US,D,20061107,000000,47.7965,48.2957,47.7171,48.1181,2506064.413508,0
+ALL.US,D,20061108,000000,48.0426,48.325,47.8259,48.1034,2020070.9571084,0
+ALL.US,D,20061109,000000,48.078,48.2259,47.9564,48.0269,2198728.599816,0
+ALL.US,D,20061110,000000,48.3113,48.5791,48.1113,48.4633,2719457.2179624,0
+ALL.US,D,20061113,000000,48.3653,48.8262,48.334,48.4329,2546140.3868247,0
+ALL.US,D,20061114,000000,48.3721,48.9007,48.1181,48.732,2726874.3885844,0
+ALL.US,D,20061115,000000,48.6025,49.188,48.6025,49.1017,3603346.7453389,0
+ALL.US,D,20061116,000000,49.1791,49.5488,48.5791,49.3998,2080582.1380317,0
+ALL.US,D,20061117,000000,49.1694,49.5567,49.1114,49.5567,2430077.4228516,0
+ALL.US,D,20061120,000000,49.2468,49.841,49.2468,49.7341,2918666.3280665,0
+ALL.US,D,20061121,000000,49.6469,49.841,49.4399,49.7616,2759015.1213388,0
+ALL.US,D,20061122,000000,49.7537,49.9537,49.5704,49.7783,2530135.2891014,0
+ALL.US,D,20061124,000000,49.6018,49.9537,49.5704,49.8861,830279.48678023,0
+ALL.US,D,20061127,000000,49.7174,49.7341,49.4556,49.6018,4199675.841332,0
+ALL.US,D,20061128,000000,49.4145,49.4479,48.8262,48.934,4720665.5340941,0
+ALL.US,D,20061129,000000,48.7858,49.0625,48.3407,48.6252,4800946.9982125,0
+ALL.US,D,20061130,000000,48.6252,48.9644,48.4329,48.7858,3158214.5257481,0
+ALL.US,D,20061201,000000,49.0339,49.1253,48.1642,48.6418,2683544.1609773,0
+ALL.US,D,20061204,000000,48.8035,48.986,48.7016,48.9007,2343024.3358912,0
+ALL.US,D,20061205,000000,48.8762,49.2939,48.8035,49.188,2128856.4661718,0
+ALL.US,D,20061206,000000,49.3027,49.5704,49.1791,49.3477,1827244.9173911,0
+ALL.US,D,20061207,000000,49.3477,49.4939,48.8035,48.9251,3123215.2299176,0
+ALL.US,D,20061208,000000,49.0262,49.3184,48.7858,49.0468,1660169.4012825,0
+ALL.US,D,20061211,000000,49.0105,49.4242,49.0105,49.339,2522981.2327405,0
+ALL.US,D,20061212,000000,49.5017,49.947,49.4782,49.9166,3318781.5332759,0
+ALL.US,D,20061213,000000,49.941,49.947,49.5321,49.5928,1790936.1691917,0
+ALL.US,D,20061214,000000,49.6998,49.9537,49.4782,49.8616,1714690.1435652,0
+ALL.US,D,20061215,000000,49.8234,50.3058,49.7783,50.1156,4083611.8575363,0
+ALL.US,D,20061218,000000,50.0479,50.5068,50.0479,50.3539,2128463.8344257,0
+ALL.US,D,20061219,000000,50.1694,50.6225,50.1234,50.5402,1904010.0327808,0
+ALL.US,D,20061220,000000,50.5402,50.7706,50.5,50.6166,1986504.5121954,0
+ALL.US,D,20061221,000000,50.6372,50.7245,49.995,50.1851,2653617.4633419,0
+ALL.US,D,20061222,000000,50.1851,50.2999,49.8783,50.2392,1432983.4945784,0
+ALL.US,D,20061226,000000,50.148,50.5402,50.0312,50.4862,1084138.856652,0
+ALL.US,D,20061227,000000,50.6285,50.7647,50.5921,50.6608,1678130.5189773,0
+ALL.US,D,20061228,000000,50.5539,50.8285,50.4245,50.6608,1236120.9965466,0
+ALL.US,D,20061229,000000,50.5323,50.6078,49.8783,50.0392,1980258.0980528,0
+ALL.US,D,20070103,000000,50.0626,50.6078,49.9537,50.1694,3461774.9557413,0
+ALL.US,D,20070104,000000,50.2245,50.294,49.8861,50.2302,2895765.1891297,0
+ALL.US,D,20070105,000000,50.1754,50.2646,49.892,50.094,2801173.5726439,0
+ALL.US,D,20070108,000000,49.4939,50.2392,49.188,50.1627,3619221.3057544,0
+ALL.US,D,20070109,000000,50.1941,50.446,49.7174,49.9009,3015218.0438146,0
+ALL.US,D,20070110,000000,49.7243,49.8783,49.5831,49.7694,1998607.7682029,0
+ALL.US,D,20070111,000000,49.9166,49.9537,48.986,49.2703,6044874.737659,0
+ALL.US,D,20070112,000000,49.0339,49.941,48.9703,49.6469,4421132.3840111,0
+ALL.US,D,20070116,000000,49.8861,49.947,49.4939,49.5321,2715816.4508622,0
+ALL.US,D,20070117,000000,49.6018,49.8096,49.4479,49.5704,2665326.0479578,0
+ALL.US,D,20070118,000000,49.6841,49.8018,49.3184,49.3928,3494832.5091184,0
+ALL.US,D,20070119,000000,49.2008,49.3106,48.6869,48.9781,4927941.4418909,0
+ALL.US,D,20070122,000000,48.8262,49.0192,48.1938,48.4633,6128926.4863628,0
+ALL.US,D,20070123,000000,48.4172,48.9928,48.2957,48.6947,3591633.0616095,0
+ALL.US,D,20070124,000000,48.6418,49.1467,48.6162,48.9644,2996735.7967113,0
+ALL.US,D,20070125,000000,48.8633,49.1253,48.3721,48.5084,3212993.2831783,0
+ALL.US,D,20070126,000000,48.6869,48.9007,48.334,48.7791,2735202.2608929,0
+ALL.US,D,20070129,000000,48.9251,49.2468,48.6252,48.8262,3001552.4194046,0
+ALL.US,D,20070130,000000,48.8762,49.2782,48.8762,49.188,3955443.5979103,0
+ALL.US,D,20070131,000000,47.3121,47.6044,46.1521,46.2346,16025933.721215,0
+ALL.US,D,20070201,000000,46.3051,47.0807,45.7423,46.8817,7424120.7138014,0
+ALL.US,D,20070202,000000,46.8424,47.0406,46.5267,47.0259,4222185.3683454,0
+ALL.US,D,20070205,000000,46.8572,47.0406,46.6493,47.0179,4311182.2374048,0
+ALL.US,D,20070206,000000,47.1866,47.5721,47.0964,47.3965,3731121.353396,0
+ALL.US,D,20070207,000000,47.3895,47.5721,47.2945,47.2945,2897202.1193382,0
+ALL.US,D,20070208,000000,47.264,47.4641,47.1357,47.2876,3594107.1515214,0
+ALL.US,D,20070209,000000,47.418,47.4318,46.666,46.9415,3299131.5891615,0
+ALL.US,D,20070212,000000,47.0729,47.1866,46.7955,46.8022,3051857.2145744,0
+ALL.US,D,20070213,000000,46.8092,47.1866,46.8022,47.0326,4613412.8185746,0
+ALL.US,D,20070214,000000,47.1866,47.7651,47.0886,47.5583,4614511.167641,0
+ALL.US,D,20070215,000000,47.4229,47.9564,47.4229,47.8573,4416845.0493082,0
+ALL.US,D,20070216,000000,47.6044,47.9878,47.5494,47.7868,3449679.8583156,0
+ALL.US,D,20070220,000000,47.7651,47.8329,47.4789,47.8329,2397547.1178193,0
+ALL.US,D,20070221,000000,47.5721,47.7574,47.4553,47.521,3889733.3607749,0
+ALL.US,D,20070222,000000,47.472,47.9564,47.418,47.6573,2416024.265809,0
+ALL.US,D,20070223,000000,47.3572,47.5721,46.9111,47.0964,3979649.0901024,0
+ALL.US,D,20070226,000000,47.3288,47.472,47.1357,47.2179,2380736.3601495,0
+ALL.US,D,20070227,000000,46.8572,47.0886,45.9443,46.257,4527702.8381328,0
+ALL.US,D,20070228,000000,46.2042,46.5208,45.8795,46.1972,5668958.9057053,0
+ALL.US,D,20070301,000000,45.3824,46.1895,45.3735,46.056,6565746.1309858,0
+ALL.US,D,20070302,000000,45.7354,46.0256,45.6139,45.8069,3887522.385124,0
+ALL.US,D,20070305,000000,45.5354,45.758,45.3588,45.4206,4001433.5231639,0
+ALL.US,D,20070306,000000,45.5354,45.9364,45.153,45.8266,4029614.2843074,0
+ALL.US,D,20070307,000000,45.458,45.5275,45.2275,45.2892,4476565.8676257,0
+ALL.US,D,20070308,000000,45.4206,45.8952,45.3431,45.7992,5332486.7569837,0
+ALL.US,D,20070309,000000,46.1041,46.257,46.0179,46.1895,3511598.3945886,0
+ALL.US,D,20070312,000000,46.1364,46.3748,46.056,46.2109,2583876.8868282,0
+ALL.US,D,20070313,000000,46.0119,46.2346,45.3991,45.4461,3969150.0152291,0
+ALL.US,D,20070314,000000,45.4814,45.6814,44.7892,45.5735,4186254.974374,0
+ALL.US,D,20070315,000000,45.5735,46.3668,45.5735,45.8354,4208525.8628717,0
+ALL.US,D,20070316,000000,46.0179,46.2346,45.8119,45.8795,5358106.7432844,0
+ALL.US,D,20070319,000000,45.9678,46.4727,45.9678,46.257,2545825.2616051,0
+ALL.US,D,20070320,000000,46.2659,46.712,46.2413,46.5738,3526577.5506585,0
+ALL.US,D,20070321,000000,46.4904,46.9366,46.1895,46.7601,4702060.9082647,0
+ALL.US,D,20070322,000000,46.7061,47.0493,46.6571,46.7601,2780875.0212814,0
+ALL.US,D,20070323,000000,46.8022,47.12,46.6895,46.712,3213642.9102491,0
+ALL.US,D,20070326,000000,46.7189,46.8817,46.2659,46.7061,2583224.2002892,0
+ALL.US,D,20070327,000000,46.6257,46.7955,46.3825,46.4326,2760185.8778181,0
+ALL.US,D,20070328,000000,46.4326,46.4727,45.9119,46.006,3511754.4274643,0
+ALL.US,D,20070329,000000,46.2042,46.4189,45.9364,46.2346,2292933.703492,0
+ALL.US,D,20070330,000000,46.3825,46.5807,45.8207,46.159,2600400.0544918,0
+ALL.US,D,20070402,000000,46.2659,46.2727,45.7285,45.7902,3309151.3473576,0
+ALL.US,D,20070403,000000,45.8207,45.96,45.6942,45.8119,3305269.9020961,0
+ALL.US,D,20070404,000000,45.96,46.1198,45.7285,46.112,3520533.0614138,0
+ALL.US,D,20070405,000000,45.96,46.4326,45.9197,46.3591,2554334.6623572,0
+ALL.US,D,20070409,000000,46.4561,46.4561,46.1895,46.3895,1994963.9416343,0
+ALL.US,D,20070410,000000,46.2109,46.6336,46.1443,46.6257,2223183.9485737,0
+ALL.US,D,20070411,000000,46.6336,47.1581,46.6257,46.7955,4007229.1756656,0
+ALL.US,D,20070412,000000,46.8572,46.8895,46.4493,46.8738,2512119.1009799,0
+ALL.US,D,20070413,000000,47.0326,47.6112,46.8817,47.1357,4119783.9494916,0
+ALL.US,D,20070416,000000,47.1728,47.7651,47.1357,47.32,3927968.5540871,0
+ALL.US,D,20070417,000000,47.2945,47.3367,46.8572,47.1131,3838986.9823684,0
+ALL.US,D,20070418,000000,47.0493,47.4965,47.0493,47.0886,5374575.8603441,0
+ALL.US,D,20070419,000000,46.4983,47.3121,46.4983,46.9808,6409496.03302,0
+ALL.US,D,20070420,000000,47.4024,48.1181,47.264,48.0269,8174656.1830352,0
+ALL.US,D,20070423,000000,48.1505,48.2476,47.7014,47.7494,3472188.3655064,0
+ALL.US,D,20070424,000000,47.6779,47.9818,47.5034,47.7731,4359460.6448357,0
+ALL.US,D,20070425,000000,48.1888,48.8035,47.9564,48.6329,5094518.2646908,0
+ALL.US,D,20070426,000000,48.4869,48.7858,48.4565,48.6565,4550859.9525716,0
+ALL.US,D,20070427,000000,48.5084,48.6486,48.126,48.1328,4375119.0028351,0
+ALL.US,D,20070430,000000,48.2957,48.2957,47.7574,47.8936,4802733.7276129,0
+ALL.US,D,20070501,000000,48.1799,48.1888,47.5955,47.7574,3502855.4544343,0
+ALL.US,D,20070502,000000,48.0035,48.4712,47.878,48.3026,4098835.7710581,0
+ALL.US,D,20070503,000000,48.3026,48.5574,48.1938,48.4329,2794649.7667222,0
+ALL.US,D,20070504,000000,48.6418,48.6633,48.0486,48.2957,3123487.5225831,0
+ALL.US,D,20070507,000000,48.4085,48.7143,48.3497,48.679,1860548.2480431,0
+ALL.US,D,20070508,000000,48.4633,48.7143,48.4261,48.6329,1922881.8521621,0
+ALL.US,D,20070509,000000,48.3781,48.7791,48.3026,48.7791,3132116.2425931,0
+ALL.US,D,20070510,000000,48.6947,48.8035,48.5497,48.5721,3248643.2259024,0
+ALL.US,D,20070511,000000,48.732,48.9781,48.6025,48.7644,3510443.9552729,0
+ALL.US,D,20070514,000000,48.8762,48.9565,48.1938,48.3113,4957145.0852198,0
+ALL.US,D,20070515,000000,48.4172,48.5721,48.0937,48.1584,3846796.7847365,0
+ALL.US,D,20070516,000000,48.3497,48.4712,48.078,48.2025,3733458.7870638,0
+ALL.US,D,20070517,000000,48.0692,48.28,47.9878,48.0269,2215638.2802894,0
+ALL.US,D,20070518,000000,47.9945,48.2555,47.878,48.2259,3628131.4968343,0
+ALL.US,D,20070521,000000,48.4085,48.4172,48.1113,48.1181,3430936.5365968,0
+ALL.US,D,20070522,000000,48.1113,48.1113,47.3435,47.5887,4907752.0115591,0
+ALL.US,D,20070523,000000,47.6044,48.0035,47.5337,47.7808,5214174.0640966,0
+ALL.US,D,20070524,000000,47.5887,48.0035,47.1935,47.273,4520936.3144043,0
+ALL.US,D,20070525,000000,47.3288,47.472,47.0493,47.1866,3253370.1041966,0
+ALL.US,D,20070529,000000,47.3895,47.4318,47.2013,47.3435,2916978.5214695,0
+ALL.US,D,20070530,000000,46.9631,47.418,46.9052,47.4122,3611829.6307003,0
+ALL.US,D,20070531,000000,47.4318,47.6476,47.1043,47.264,5132489.3239193,0
+ALL.US,D,20070601,000000,47.2876,47.3631,47.0807,47.3288,4900230.8190199,0
+ALL.US,D,20070604,000000,47.0729,47.418,47.0729,47.4024,3338425.358454,0
+ALL.US,D,20070605,000000,47.3288,47.418,47.0729,47.1444,4436361.3966466,0
+ALL.US,D,20070606,000000,47.1131,47.1866,47.0326,47.0572,2941958.059104,0
+ALL.US,D,20070607,000000,46.92,47.3435,46.4727,46.5336,5449399.2332802,0
+ALL.US,D,20070608,000000,46.5738,46.8483,46.3365,46.766,4254843.1512174,0
+ALL.US,D,20070611,000000,46.5954,47.1728,46.4983,46.9808,3997699.9521963,0
+ALL.US,D,20070612,000000,46.92,47.2013,46.5885,46.611,4359772.7105871,0
+ALL.US,D,20070613,000000,46.7601,47.2876,46.6571,47.2573,3570036.275928,0
+ALL.US,D,20070614,000000,47.264,47.5034,47.1798,47.2807,2768829.8951688,0
+ALL.US,D,20070615,000000,47.3965,47.5641,47.1504,47.1728,5057931.1048897,0
+ALL.US,D,20070618,000000,47.32,47.6476,47.264,47.3572,2955027.0872245,0
+ALL.US,D,20070619,000000,47.3367,47.9014,47.32,47.7808,4429127.7941137,0
+ALL.US,D,20070620,000000,47.7808,48.28,46.9111,46.9808,4508190.5700851,0
+ALL.US,D,20070621,000000,46.8346,47.5121,46.7277,47.3367,4147934.1159536,0
+ALL.US,D,20070622,000000,47.1504,47.2483,46.8346,47.0179,5536442.1220134,0
+ALL.US,D,20070625,000000,47.1728,47.5641,46.7718,46.9718,3911406.6331601,0
+ALL.US,D,20070626,000000,46.9965,47.2179,46.766,46.8572,5312309.5645245,0
+ALL.US,D,20070627,000000,46.5336,46.766,46.2806,46.5669,4060800.4629985,0
+ALL.US,D,20070628,000000,46.611,47.5034,46.3365,47.1866,6296651.6295423,0
+ALL.US,D,20070629,000000,47.3435,47.7171,47.0259,47.273,4067477.2423279,0
+ALL.US,D,20070702,000000,47.5337,47.7651,47.3435,47.4484,4119606.5003388,0
+ALL.US,D,20070703,000000,47.6476,47.9945,47.6112,47.7171,2449336.7748654,0
+ALL.US,D,20070705,000000,47.8055,47.8867,47.3121,47.5121,3229124.8389185,0
+ALL.US,D,20070706,000000,47.4024,47.5641,47.2179,47.4887,2322342.331187,0
+ALL.US,D,20070709,000000,47.4887,47.7494,47.3435,47.3895,3452147.8292911,0
+ALL.US,D,20070710,000000,47.12,47.3288,46.8022,46.8268,4586614.9370356,0
+ALL.US,D,20070711,000000,46.8268,47.0259,46.5885,46.8424,3446294.0468946,0
+ALL.US,D,20070712,000000,46.8738,47.5121,46.7189,47.2102,4243438.4737712,0
+ALL.US,D,20070713,000000,46.5071,47.0493,46.3748,46.92,4180588.8393574,0
+ALL.US,D,20070716,000000,46.7513,46.92,46.611,46.6983,2659861.8378391,0
+ALL.US,D,20070717,000000,46.5267,46.5807,46.1658,46.4326,3989275.1967298,0
+ALL.US,D,20070718,000000,46.2179,46.6983,46.0256,46.5424,5460255.2461044,0
+ALL.US,D,20070719,000000,46.4189,46.4904,45.3431,45.4294,9427149.4134832,0
+ALL.US,D,20070720,000000,45.4294,45.4294,43.9979,44.0939,12323200.152974,0
+ALL.US,D,20070723,000000,44.4391,44.6136,44.1528,44.2136,6151439.0728443,0
+ALL.US,D,20070724,000000,44.0772,44.1145,42.6231,42.8869,8973663.8260161,0
+ALL.US,D,20070725,000000,43.3056,43.4134,42.6771,43.0398,9206667.8213217,0
+ALL.US,D,20070726,000000,42.8055,43.0771,42.0014,42.3407,12814506.88573,0
+ALL.US,D,20070727,000000,42.4613,42.4936,40.8796,41.116,12268135.845183,0
+ALL.US,D,20070730,000000,41.2336,42.0465,40.9484,41.7935,9352067.005577,0
+ALL.US,D,20070731,000000,42.2769,42.7614,40.7865,40.8473,11022000.189554,0
+ALL.US,D,20070801,000000,40.7326,41.2749,39.3117,41.1414,10649906.653144,0
+ALL.US,D,20070802,000000,41.8818,42.5544,40.9023,41.3287,9000359.7252835,0
+ALL.US,D,20070803,000000,41.2336,41.311,39.6549,39.6637,8843963.792669,0
+ALL.US,D,20070806,000000,39.7411,41.7073,39.1548,41.7073,9945143.886925,0
+ALL.US,D,20070807,000000,41.419,42.1769,41.0405,41.7073,7104551.1067942,0
+ALL.US,D,20070808,000000,41.8181,42.1014,40.9698,41.6013,7370114.9819909,0
+ALL.US,D,20070809,000000,40.5815,41.5073,39.3197,39.3274,8050506.024915,0
+ALL.US,D,20070810,000000,39.3354,40.508,38.6175,40.0344,9189681.6541445,0
+ALL.US,D,20070813,000000,40.3177,40.9621,40.0706,40.1942,6171089.0169587,0
+ALL.US,D,20070814,000000,40.2953,41.2336,39.9304,40.2482,5747423.0457418,0
+ALL.US,D,20070815,000000,40.3785,41.5367,40.2863,40.4865,6563366.8845867,0
+ALL.US,D,20070816,000000,39.8491,42.6143,39.8491,42.1691,7792613.2561968,0
+ALL.US,D,20070817,000000,43.4762,44.3802,42.2465,43.3527,8673642.1808516,0
+ALL.US,D,20070820,000000,43.3527,43.4291,41.9779,42.5329,4570644.5132846,0
+ALL.US,D,20070821,000000,42.2465,42.9231,42.0769,42.3475,3128029.8129653,0
+ALL.US,D,20070822,000000,42.931,43.6135,42.5829,43.3781,4483590.4065016,0
+ALL.US,D,20070823,000000,43.5144,43.742,42.8378,43.031,3542323.6134115,0
+ALL.US,D,20070824,000000,43.2163,43.7498,43.0075,43.7007,3209736.9892424,0
+ALL.US,D,20070827,000000,43.5311,43.6821,43.2545,43.2545,2545746.7352558,0
+ALL.US,D,20070828,000000,42.9908,43.0692,41.9475,42.0465,5062615.1506297,0
+ALL.US,D,20070829,000000,42.0387,42.224,41.4425,42.2152,4128112.8416227,0
+ALL.US,D,20070830,000000,41.724,42.0387,41.516,41.6769,4657688.4218406,0
+ALL.US,D,20070831,000000,42.1455,42.323,41.6926,42.0769,4724700.972586,0
+ALL.US,D,20070904,000000,42.0769,42.731,41.8239,42.5083,3721492.1873005,0
+ALL.US,D,20070905,000000,42.2465,42.3319,41.925,42.1093,3618049.5294524,0
+ALL.US,D,20070906,000000,41.9779,42.4133,41.5249,41.9612,3320603.9564714,0
+ALL.US,D,20070907,000000,41.6161,41.8485,41.0405,41.4278,5239314.7337203,0
+ALL.US,D,20070910,000000,41.5444,41.716,40.8728,41.0483,4252374.1604191,0
+ALL.US,D,20070911,000000,41.2945,41.7701,41.2659,41.569,4161548.7492279,0
+ALL.US,D,20070912,000000,41.4013,42.1612,41.4013,41.8612,4693468.9018725,0
+ALL.US,D,20070913,000000,42.1308,42.2701,41.7701,42.123,3000767.1559124,0
+ALL.US,D,20070914,000000,41.9554,42.1524,41.7935,42.0858,2590773.9478645,0
+ALL.US,D,20070917,000000,42.024,42.0691,41.569,41.9701,3708613.8660281,0
+ALL.US,D,20070918,000000,42.2534,43.1379,42.0544,42.9741,5745210.0304455,0
+ALL.US,D,20070919,000000,43.4007,43.637,43.1213,43.338,5274048.8756443,0
+ALL.US,D,20070920,000000,43.3291,43.6448,42.9231,42.9467,7320317.0387115,0
+ALL.US,D,20070921,000000,43.0163,43.3781,42.6849,42.9467,8793477.4690555,0
+ALL.US,D,20070924,000000,42.9467,43.0555,42.4083,42.5751,4042236.6300779,0
+ALL.US,D,20070925,000000,42.4211,42.7084,42.2769,42.5467,3866509.9578594,0
+ALL.US,D,20070926,000000,42.7712,43.2163,42.5917,42.8055,3763131.5488425,0
+ALL.US,D,20070927,000000,42.8928,43.4066,42.83,43.2977,2852437.001168,0
+ALL.US,D,20070928,000000,43.2467,44.2617,43.1517,43.9518,6474521.9691122,0
+ALL.US,D,20071001,000000,44.1086,44.9832,44.1008,44.8431,5350695.6915988,0
+ALL.US,D,20071002,000000,45.0196,45.4206,44.6823,44.8039,3337387.178928,0
+ALL.US,D,20071003,000000,44.6891,45.0824,44.5754,44.7745,2656868.6581642,0
+ALL.US,D,20071004,000000,44.9912,45.2137,44.852,44.9215,2337951.737696,0
+ALL.US,D,20071005,000000,45.251,45.5187,45.0745,45.2196,3036420.1581046,0
+ALL.US,D,20071008,000000,44.8814,45.153,44.7244,44.899,2602565.1381204,0
+ALL.US,D,20071009,000000,45.1059,45.2431,44.8039,45.2137,3356904.5460892,0
+ALL.US,D,20071010,000000,45.0745,45.3431,44.8293,44.9745,2835908.7343908,0
+ALL.US,D,20071011,000000,45.1216,45.3049,44.6518,44.8126,3001160.8074812,0
+ALL.US,D,20071012,000000,44.8814,45.4206,44.8216,45.1971,2865077.7037473,0
+ALL.US,D,20071015,000000,45.3049,45.503,44.6891,45.0108,4032994.9966149,0
+ALL.US,D,20071016,000000,44.8126,44.8216,44.0939,44.2047,4314049.9788855,0
+ALL.US,D,20071017,000000,44.6058,44.6293,43.6585,44.2518,4474093.8173592,0
+ALL.US,D,20071018,000000,43.2398,43.4605,42.123,42.6927,10944322.332832,0
+ALL.US,D,20071019,000000,42.3407,42.3995,41.5249,41.8739,11309182.266709,0
+ALL.US,D,20071022,000000,41.5856,42.2387,41.3033,41.8485,5038022.1258051,0
+ALL.US,D,20071023,000000,41.9926,42.0387,40.7865,41.0081,6964934.3173454,0
+ALL.US,D,20071024,000000,40.9345,40.9424,39.4235,40.7414,8308525.2516501,0
+ALL.US,D,20071025,000000,40.8071,41.0405,39.8343,40.2325,5900365.8586358,0
+ALL.US,D,20071026,000000,40.6943,41.0405,39.9541,40.2953,5765900.1937315,0
+ALL.US,D,20071029,000000,40.3462,40.5227,39.9167,40.0256,5146931.0334172,0
+ALL.US,D,20071030,000000,39.8089,40.3394,39.7089,39.7187,4997035.4508019,0
+ALL.US,D,20071031,000000,39.7942,40.6551,39.7334,40.2717,8396619.5776047,0
+ALL.US,D,20071101,000000,39.8795,39.9628,39.4323,39.5648,6466325.6539343,0
+ALL.US,D,20071102,000000,39.5932,39.6942,38.5959,39.3872,10560083.727684,0
+ALL.US,D,20071105,000000,38.6342,39.6186,38.6342,38.9872,6660069.534097,0
+ALL.US,D,20071106,000000,39.0205,39.4422,38.7184,39.4078,4871535.0474042,0
+ALL.US,D,20071107,000000,39.7334,39.9628,39.0039,39.0656,7747724.7394778,0
+ALL.US,D,20071108,000000,39.2559,40.3874,39.1882,40.3394,8721712.5444482,0
+ALL.US,D,20071109,000000,39.8873,41.5297,39.6265,40.8326,6182654.8263942,0
+ALL.US,D,20071112,000000,40.6169,41.8612,40.6169,40.8728,4328508.0055468,0
+ALL.US,D,20071113,000000,41.2945,42.0602,41.0572,42.0093,4106125.4638405,0
+ALL.US,D,20071114,000000,42.2534,42.4613,41.3738,41.4709,4775467.7474467,0
+ALL.US,D,20071115,000000,41.4651,41.9612,40.6639,40.8933,6679182.0316395,0
+ALL.US,D,20071116,000000,41.5003,41.9838,40.004,40.4551,7663147.7820747,0
+ALL.US,D,20071119,000000,40.2796,40.2796,39.2186,39.351,7212256.6236001,0
+ALL.US,D,20071120,000000,39.5107,39.8412,38.696,39.0734,8418907.8030885,0
+ALL.US,D,20071121,000000,38.6733,38.7331,37.5801,37.8282,9050714.4917665,0
+ALL.US,D,20071123,000000,38.0586,38.7568,37.8517,38.496,3058552.3507127,0
+ALL.US,D,20071126,000000,38.5037,38.688,37.883,37.9635,8028292.2464895,0
+ALL.US,D,20071127,000000,38.2419,39.4422,37.9635,39.0255,8629737.7930546,0
+ALL.US,D,20071128,000000,39.0039,39.9795,38.9488,39.8089,8706105.1775845,0
+ALL.US,D,20071129,000000,39.6019,39.6019,38.8499,39.3999,4393528.8425255,0
+ALL.US,D,20071130,000000,39.7942,40.257,39.0412,39.2863,7454954.0338324,0
+ALL.US,D,20071203,000000,38.9627,39.5705,38.6253,39.4235,5011296.6516789,0
+ALL.US,D,20071204,000000,39.1107,39.5795,38.8587,38.9627,5491462.8410726,0
+ALL.US,D,20071205,000000,39.248,39.903,39.2186,39.803,4923548.0456254,0
+ALL.US,D,20071206,000000,39.6265,40.7013,39.6265,40.6296,4180027.936863,0
+ALL.US,D,20071207,000000,40.6551,40.916,40.2031,40.3177,3185109.2904454,0
+ALL.US,D,20071210,000000,41.3925,41.8416,40.8228,41.6327,5144933.2007143,0
+ALL.US,D,20071211,000000,41.6719,42.6535,40.2796,40.3619,7193723.3853609,0
+ALL.US,D,20071212,000000,41.1826,41.1826,39.4156,40.1628,11422289.784448,0
+ALL.US,D,20071213,000000,39.8873,40.301,39.5254,40.2256,5229053.2775401,0
+ALL.US,D,20071214,000000,39.9628,40.3177,39.6186,39.6422,4012585.2845762,0
+ALL.US,D,20071217,000000,39.5491,40.1491,39.4422,39.5107,4892809.5691071,0
+ALL.US,D,20071218,000000,39.7187,39.9247,38.9037,39.4893,4533184.3852375,0
+ALL.US,D,20071219,000000,39.4156,39.4156,38.3508,38.688,6969371.5659877,0
+ALL.US,D,20071220,000000,38.896,39.0803,38.0801,38.4489,4361959.2104927,0
+ALL.US,D,20071221,000000,38.8263,39.9247,38.7421,39.8795,7890238.8452661,0
+ALL.US,D,20071224,000000,39.8265,40.6943,39.8265,40.6169,2163860.861116,0
+ALL.US,D,20071226,000000,40.3267,40.6875,40.1157,40.5885,2998475.6142668,0
+ALL.US,D,20071227,000000,40.4403,40.6169,39.9707,39.9874,3237257.925088,0
+ALL.US,D,20071228,000000,40.4551,40.5227,39.8412,40.108,3181831.5802324,0
+ALL.US,D,20071231,000000,39.9874,40.4403,39.9707,40.1423,3389904.9893941,0
+ALL.US,D,20080102,000000,40.1551,40.301,39.1882,39.3117,4895333.6303321,0
+ALL.US,D,20080103,000000,39.3667,39.6098,39.0039,39.2186,3928633.4784986,0
+ALL.US,D,20080104,000000,39.8412,39.9167,39.0803,39.2559,5366225.5519358,0
+ALL.US,D,20080107,000000,39.5648,39.6716,38.8342,39.2863,5800194.7920645,0
+ALL.US,D,20080108,000000,39.4078,39.7187,38.6666,38.8116,5591827.6739602,0
+ALL.US,D,20080109,000000,38.7792,39.3578,38.5274,39.3578,5993949.890277,0
+ALL.US,D,20080110,000000,39.0116,40.4923,38.8793,39.8089,6593938.1101793,0
+ALL.US,D,20080111,000000,39.5254,40.0344,38.9627,39.5705,4448712.4695743,0
+ALL.US,D,20080114,000000,39.8089,40.31,39.5872,40.1157,3897762.4250272,0
+ALL.US,D,20080115,000000,39.6942,39.8873,39.0656,39.3274,4628426.6486168,0
+ALL.US,D,20080116,000000,39.1951,39.9167,38.3899,39.1421,6912198.2648177,0
+ALL.US,D,20080117,000000,39.095,39.1735,37.9722,38.1124,7194660.6024379,0
+ALL.US,D,20080118,000000,38.287,38.4243,36.6505,37.2427,7556654.8344795,0
+ALL.US,D,20080122,000000,35.5493,38.1409,35.5493,37.7508,8454030.4974679,0
+ALL.US,D,20080123,000000,36.7171,39.505,36.3121,39.4235,9565307.8564465,0
+ALL.US,D,20080124,000000,39.6716,40.257,38.8724,40.0197,7908328.4606233,0
+ALL.US,D,20080125,000000,40.4109,40.4109,38.3812,38.7725,6542828.6748856,0
+ALL.US,D,20080128,000000,38.8871,40.4786,38.6253,40.4786,6269157.2090874,0
+ALL.US,D,20080129,000000,40.3267,40.6551,39.803,40.1551,7211973.1128846,0
+ALL.US,D,20080130,000000,39.1813,39.2098,37.1201,37.2663,12747956.314675,0
+ALL.US,D,20080131,000000,36.6994,38.3429,36.5064,37.8282,11876263.866997,0
+ALL.US,D,20080201,000000,37.9478,38.09,37.3044,37.9812,7336231.372213,0
+ALL.US,D,20080204,000000,37.9635,37.9635,37.2427,37.3976,5306960.5943729,0
+ALL.US,D,20080205,000000,37.1809,37.3653,36.5583,36.5583,6732565.6715925,0
+ALL.US,D,20080206,000000,36.7378,37.0212,35.9582,36.1515,7632843.7500339,0
+ALL.US,D,20080207,000000,35.8847,36.9368,35.8847,36.6338,14886614.296982,0
+ALL.US,D,20080208,000000,36.5151,36.5151,35.6914,35.7896,5907310.8513398,0
+ALL.US,D,20080211,000000,35.7827,35.8121,34.8149,35.1365,6782098.4609655,0
+ALL.US,D,20080212,000000,35.0208,35.7679,34.8894,35.4307,6952583.2444176,0
+ALL.US,D,20080213,000000,35.7679,36.1984,35.2395,36.1181,5793422.1493998,0
+ALL.US,D,20080214,000000,36.0602,36.5887,35.4856,35.7974,8064400.0896137,0
+ALL.US,D,20080215,000000,35.6847,35.7445,35.0914,35.4914,9587042.3181948,0
+ALL.US,D,20080219,000000,35.8278,36.1181,35.414,35.87,4730097.8744052,0
+ALL.US,D,20080220,000000,35.6287,36.3828,35.3522,36.2132,4315061.6430208,0
+ALL.US,D,20080221,000000,36.268,36.5465,35.9837,36.0063,3490694.0685321,0
+ALL.US,D,20080222,000000,36.1111,36.6113,35.5493,36.6113,4028112.085445,0
+ALL.US,D,20080225,000000,36.5662,37.1124,36.1671,37.029,3744680.9162435,0
+ALL.US,D,20080226,000000,36.7789,37.7712,36.7789,37.5211,4874319.1634221,0
+ALL.US,D,20080227,000000,37.428,38.3959,37.428,38.0674,6110533.9836586,0
+ALL.US,D,20080228,000000,37.8125,38.0801,37.1652,37.3358,4316412.9081211,0
+ALL.US,D,20080229,000000,36.8525,37.428,36.5583,36.6838,6890424.0299834,0
+ALL.US,D,20080303,000000,36.5465,36.8917,35.9495,36.7632,6010615.8331211,0
+ALL.US,D,20080304,000000,36.6838,36.9869,36.2817,36.8525,6165803.2758156,0
+ALL.US,D,20080305,000000,36.8917,37.3918,36.3298,36.6994,5260553.561628,0
+ALL.US,D,20080306,000000,36.4504,36.6113,35.8778,35.9004,4591933.3125056,0
+ALL.US,D,20080307,000000,35.7679,36.6505,35.5298,36.1435,5559358.558291,0
+ALL.US,D,20080310,000000,36.1053,36.5829,35.8278,36.1268,6333689.5509845,0
+ALL.US,D,20080311,000000,37.0133,37.4624,36.3298,37.281,5690349.687198,0
+ALL.US,D,20080312,000000,37.1898,37.1898,35.8924,35.9004,6440824.9868915,0
+ALL.US,D,20080313,000000,35.2993,36.2974,35.1159,36.1181,7388980.6824359,0
+ALL.US,D,20080314,000000,36.1181,36.3515,34.9247,35.1512,6087725.648589,0
+ALL.US,D,20080317,000000,34.2462,35.7896,34.2462,35.3287,6824430.2821325,0
+ALL.US,D,20080318,000000,35.6376,36.8917,35.5915,36.8436,8342882.0591688,0
+ALL.US,D,20080319,000000,36.9485,37.4556,35.7356,35.7532,8694259.9367246,0
+ALL.US,D,20080320,000000,36.021,37.1124,35.7532,37.0212,6932243.9001464,0
+ALL.US,D,20080324,000000,37.2427,37.888,36.6113,36.8996,5851055.3906153,0
+ALL.US,D,20080325,000000,36.7574,37.2496,36.3221,37.0212,4327852.2595396,0
+ALL.US,D,20080326,000000,36.7455,37.0545,36.5388,36.5887,4016094.494546,0
+ALL.US,D,20080327,000000,38.0036,38.0105,36.827,36.9418,5695102.06106,0
+ALL.US,D,20080328,000000,37.0545,37.3918,36.4984,36.5583,3394527.845771,0
+ALL.US,D,20080331,000000,36.474,37.2741,36.474,36.9368,3696826.7550629,0
+ALL.US,D,20080401,000000,37.5055,38.3429,37.3201,38.2586,6334619.6293026,0
+ALL.US,D,20080402,000000,38.2193,38.6733,38.0723,38.296,4768521.7349201,0
+ALL.US,D,20080403,000000,38.0105,38.1889,37.6095,37.7948,4055370.9268523,0
+ALL.US,D,20080404,000000,37.7792,38.0801,37.4369,37.6429,4320094.4681301,0
+ALL.US,D,20080407,000000,38.0674,38.2419,37.5291,38.0105,3661428.70855,0
+ALL.US,D,20080408,000000,37.7341,37.7792,37.3201,37.428,3305135.2854974,0
+ALL.US,D,20080409,000000,37.428,37.6183,37.1291,37.2123,3218616.5856408,0
+ALL.US,D,20080410,000000,37.1438,37.6026,36.8692,37.3428,3468004.0328978,0
+ALL.US,D,20080411,000000,36.827,37.6487,36.827,37.0447,3892762.2342448,0
+ALL.US,D,20080414,000000,36.9565,36.9799,36.5829,36.7721,3376281.1777154,0
+ALL.US,D,20080415,000000,36.929,37.3358,36.6338,37.3124,3712834.9122544,0
+ALL.US,D,20080416,000000,37.5801,38.0439,37.428,38.0105,5229181.7752025,0
+ALL.US,D,20080417,000000,37.8203,38.5127,37.8203,38.3264,3863941.0244349,0
+ALL.US,D,20080418,000000,38.7949,38.896,38.3899,38.5558,7058568.3202996,0
+ALL.US,D,20080421,000000,38.4489,38.4489,37.9037,38.1047,4374334.7591656,0
+ALL.US,D,20080422,000000,38.0173,38.1271,37.5388,37.6997,4063186.8481568,0
+ALL.US,D,20080423,000000,38.0173,38.5037,37.0447,37.3752,6538782.0183439,0
+ALL.US,D,20080424,000000,36.9712,38.5959,36.9712,38.3742,7773414.0737233,0
+ALL.US,D,20080425,000000,38.5881,38.6733,37.888,38.4322,4716449.5869813,0
+ALL.US,D,20080428,000000,38.2723,38.8116,38.2723,38.5478,4335818.0947835,0
+ALL.US,D,20080429,000000,38.4823,39.0479,38.3351,38.9351,5072493.1534681,0
+ALL.US,D,20080430,000000,38.9351,39.2636,38.5802,38.9351,5046579.4582248,0
+ALL.US,D,20080501,000000,38.5802,39.9541,38.5802,39.7187,5876161.3862665,0
+ALL.US,D,20080502,000000,39.9628,40.0873,39.5795,39.8795,3687066.0318369,0
+ALL.US,D,20080505,000000,39.8952,39.8952,39.1548,39.295,4298343.6892183,0
+ALL.US,D,20080506,000000,38.9167,39.3785,38.8195,39.295,4712317.2653314,0
+ALL.US,D,20080507,000000,39.2402,39.2402,38.4106,38.5371,2968510.1633682,0
+ALL.US,D,20080508,000000,38.4646,38.5421,37.4486,38.0105,7961670.287845,0
+ALL.US,D,20080509,000000,37.7134,38.09,37.5458,37.8967,6384625.6164163,0
+ALL.US,D,20080512,000000,37.9722,38.2419,37.6997,38.035,3718998.720757,0
+ALL.US,D,20080513,000000,38.3742,38.4056,37.9301,38.1889,4661846.2390585,0
+ALL.US,D,20080514,000000,38.4823,38.8195,38.1889,38.5881,4399155.2044561,0
+ALL.US,D,20080515,000000,38.5421,38.9167,38.2125,38.8342,3025385.6763049,0
+ALL.US,D,20080516,000000,38.7645,38.7645,38.2723,38.4823,5674862.659415,0
+ALL.US,D,20080519,000000,38.4175,38.688,38.3508,38.4823,4875448.10717,0
+ALL.US,D,20080520,000000,38.2193,38.4243,38.1732,38.2586,3983426.5134468,0
+ALL.US,D,20080521,000000,38.2723,38.6596,37.9812,38.0173,4345798.0798936,0
+ALL.US,D,20080522,000000,37.9949,38.6175,37.8566,38.5802,4249643.0751825,0
+ALL.US,D,20080523,000000,38.5421,38.6733,38.2655,38.3675,4917194.5500974,0
+ALL.US,D,20080527,000000,38.4567,38.9431,38.3107,38.7184,5243383.8263618,0
+ALL.US,D,20080528,000000,38.7568,38.8116,38.3812,38.7645,6081305.8645845,0
+ALL.US,D,20080529,000000,38.696,39.6186,38.6666,39.3735,5878927.1454755,0
+ALL.US,D,20080530,000000,39.3872,39.4637,38.9568,39.149,5071984.2619323,0
+ALL.US,D,20080602,000000,38.8263,39.248,38.7244,39.1548,5402100.8754805,0
+ALL.US,D,20080603,000000,39.2863,39.4235,38.5274,38.8724,6996616.129877,0
+ALL.US,D,20080604,000000,38.696,39.1351,38.5371,38.7107,5905564.9148479,0
+ALL.US,D,20080605,000000,38.9568,39.3578,38.7244,39.304,7162808.4795126,0
+ALL.US,D,20080606,000000,38.9037,39.1187,38.3812,38.4489,6684815.5323291,0
+ALL.US,D,20080609,000000,38.5558,38.8724,38.2036,38.5371,4415565.171798,0
+ALL.US,D,20080610,000000,38.2341,39.0332,38.1566,38.5734,4878026.218999,0
+ALL.US,D,20080611,000000,38.3742,38.5734,37.883,37.8967,6021006.8067863,0
+ALL.US,D,20080612,000000,38.1812,38.7872,37.9301,38.2586,5502515.6796813,0
+ALL.US,D,20080613,000000,38.4823,38.5734,37.7428,38.3429,6143877.0873964,0
+ALL.US,D,20080616,000000,38.1655,38.4823,37.883,38.3107,4045010.5478686,0
+ALL.US,D,20080617,000000,38.5037,38.5802,37.9478,37.9478,4925960.9461741,0
+ALL.US,D,20080618,000000,37.8733,37.9301,37.2369,37.5055,5941959.3281557,0
+ALL.US,D,20080619,000000,37.3428,37.7792,36.9642,37.3918,6107890.6031757,0
+ALL.US,D,20080620,000000,37.2427,37.5752,36.7298,36.8025,9034383.0507737,0
+ALL.US,D,20080623,000000,36.9221,37.1054,36.5151,36.5525,5209945.8791112,0
+ALL.US,D,20080624,000000,36.3975,36.8436,36.1984,36.474,5249140.7256002,0
+ALL.US,D,20080625,000000,36.4504,37.0212,36.3975,36.5465,5871784.3071644,0
+ALL.US,D,20080626,000000,36.1906,36.6927,35.8523,35.9072,6833884.0387207,0
+ALL.US,D,20080627,000000,35.921,36.1358,35.6592,35.7532,6440669.9738385,0
+ALL.US,D,20080630,000000,35.7445,35.8356,34.9619,35.0355,7590686.3185515,0
+ALL.US,D,20080701,000000,34.8149,35.615,34.7776,35.5493,6591533.3682122,0
+ALL.US,D,20080702,000000,35.7532,36.1602,35.5071,35.9141,6419375.0556812,0
+ALL.US,D,20080703,000000,36.1435,36.5829,35.9347,36.1181,4353672.1310929,0
+ALL.US,D,20080707,000000,36.2603,36.6416,35.3287,35.5298,5796872.209652,0
+ALL.US,D,20080708,000000,35.4856,36.268,35.2993,36.1984,8810118.9361543,0
+ALL.US,D,20080709,000000,36.1749,36.2132,35.159,35.215,8288020.6960986,0
+ALL.US,D,20080710,000000,34.8983,34.9983,34.1462,34.507,9810102.0221853,0
+ALL.US,D,20080711,000000,34.1784,34.6217,33.5754,33.9324,8258009.3531777,0
+ALL.US,D,20080714,000000,34.2687,34.5452,33.3921,33.4539,8156190.2530954,0
+ALL.US,D,20080715,000000,33.1352,33.9863,32.6684,32.9263,8071857.0333216,0
+ALL.US,D,20080716,000000,33.0215,34.4991,32.7165,34.4462,7670323.2547127,0
+ALL.US,D,20080717,000000,34.7982,35.013,33.8589,34.5697,8544831.4329139,0
+ALL.US,D,20080718,000000,34.4619,34.807,33.8235,34.654,7057126.2909776,0
+ALL.US,D,20080721,000000,34.5844,34.6972,33.9157,34.0677,5543628.8127014,0
+ALL.US,D,20080722,000000,33.445,35.1248,33.3322,35.0532,3959399.4902303,0
+ALL.US,D,20080723,000000,35.1747,35.9288,34.9081,35.4856,9133539.3937415,0
+ALL.US,D,20080724,000000,33.9157,36.5525,33.9157,34.8443,9242277.9909599,0
+ALL.US,D,20080725,000000,35.1512,35.6444,34.7904,35.0286,5802953.4125145,0
+ALL.US,D,20080728,000000,34.861,35.2993,34.3913,34.453,6245952.1629808,0
+ALL.US,D,20080729,000000,34.7138,35.3895,34.4462,35.3522,8248201.7181067,0
+ALL.US,D,20080730,000000,36.1906,36.3121,35.261,35.8053,6979245.4895354,0
+ALL.US,D,20080731,000000,35.3729,36.0926,35.3375,35.5198,5765857.3611773,0
+ALL.US,D,20080801,000000,35.4228,35.5355,34.8522,35.3218,5380358.2551504,0
+ALL.US,D,20080804,000000,35.1904,35.6376,34.9423,35.3218,5592509.935358,0
+ALL.US,D,20080805,000000,35.7445,36.3221,35.5493,36.1671,7877144.3215776,0
+ALL.US,D,20080806,000000,36.6994,36.6994,35.6592,35.8611,6058344.5561073,0
+ALL.US,D,20080807,000000,35.82,35.82,34.9482,35.1248,6892170.9862979,0
+ALL.US,D,20080808,000000,35.1159,35.9749,35.0208,35.8847,6705818.7811893,0
+ALL.US,D,20080811,000000,35.8847,36.274,35.4856,35.7827,6939905.8282205,0
+ALL.US,D,20080812,000000,35.3218,35.7445,35.0453,35.2826,6848190.1117972,0
+ALL.US,D,20080813,000000,35.013,35.261,34.453,34.8443,6999906.0779626,0
+ALL.US,D,20080814,000000,34.5393,35.2316,34.3981,35.0286,5959602.2611627,0
+ALL.US,D,20080815,000000,35.1836,35.5493,34.9826,35.4993,5524309.2911472,0
+ALL.US,D,20080818,000000,35.5355,35.5355,34.9689,35.0355,6011894.6908084,0
+ALL.US,D,20080819,000000,34.7737,34.861,34.354,34.6609,6082820.3013194,0
+ALL.US,D,20080820,000000,34.7227,34.9081,34.1971,34.8286,5548032.4071941,0
+ALL.US,D,20080821,000000,34.5138,34.8208,34.2766,34.6217,3476946.8583047,0
+ALL.US,D,20080822,000000,34.8816,35.5071,34.654,35.462,5643215.5208558,0
+ALL.US,D,20080825,000000,35.4395,35.5355,34.8286,34.861,3628153.9329341,0
+ALL.US,D,20080826,000000,34.7315,34.8669,34.1971,34.6462,4522693.468946,0
+ALL.US,D,20080827,000000,34.3158,34.5844,33.9774,34.5305,5194804.5712293,0
+ALL.US,D,20080828,000000,34.7639,35.06,34.4462,35.0453,5884481.0999932,0
+ALL.US,D,20080829,000000,34.6687,35.1669,34.6011,34.6816,4531879.0121595,0
+ALL.US,D,20080902,000000,35.0679,35.2757,34.3766,34.7394,5985231.4258679,0
+ALL.US,D,20080903,000000,34.5844,35.1002,34.453,34.9983,5355078.8896372,0
+ALL.US,D,20080904,000000,34.6462,34.8286,34.205,34.2687,5604186.9054697,0
+ALL.US,D,20080905,000000,34.1697,34.6972,33.8118,34.6462,6666031.4177016,0
+ALL.US,D,20080908,000000,35.3522,35.7356,34.6737,35.7218,8806375.1669595,0
+ALL.US,D,20080909,000000,35.4532,35.9984,34.7315,34.7315,7207678.6394227,0
+ALL.US,D,20080910,000000,35.1836,35.4228,34.4776,34.9757,7142372.2520832,0
+ALL.US,D,20080911,000000,34.9757,35.4307,34.3697,35.1836,7687069.7635513,0
+ALL.US,D,20080912,000000,34.6609,35.1159,34.554,34.7639,6652664.6013476,0
+ALL.US,D,20080915,000000,34.2383,36.0847,33.9774,34.1078,13036323.425829,0
+ALL.US,D,20080916,000000,33.6627,35.06,33.6157,35.0355,13742136.609446,0
+ALL.US,D,20080917,000000,34.1462,35.2914,32.8684,32.9332,13977164.952845,0
+ALL.US,D,20080918,000000,33.7147,35.4689,32.2723,35.4689,13975161.001206,0
+ALL.US,D,20080919,000000,35.8278,36.8525,34.4844,36.5388,11314507.780938,0
+ALL.US,D,20080922,000000,36.8858,36.8917,33.9324,34.0197,6073491.9829255,0
+ALL.US,D,20080923,000000,34.9689,35.4454,34.1903,34.4295,3676757.6638117,0
+ALL.US,D,20080924,000000,34.6305,35.0767,33.0528,34.3315,3536150.6265045,0
+ALL.US,D,20080925,000000,34.4991,36.0298,34.3226,34.8727,4531286.4951609,0
+ALL.US,D,20080926,000000,34.306,35.9425,34.1784,35.6091,3439409.223731,0
+ALL.US,D,20080929,000000,35.3522,35.8611,31.7918,33.1273,6230903.6589662,0
+ALL.US,D,20080930,000000,33.5931,36.3121,32.3566,35.4454,6817788.1767756,0
+ALL.US,D,20081001,000000,35.1081,35.1081,32.1624,33.8186,5442936.6167215,0
+ALL.US,D,20081002,000000,33.8441,34.0197,32.1389,32.3634,4116330.8297712,0
+ALL.US,D,20081003,000000,32.9499,33.8911,31.933,32.6469,4345046.4705511,0
+ALL.US,D,20081006,000000,31.8967,36.1181,30.7788,32.3566,5525447.4132996,0
+ALL.US,D,20081007,000000,32.3566,32.6636,29.2109,29.2109,6643744.2120406,0
+ALL.US,D,20081008,000000,28.8981,29.7405,22.0646,23.0266,16809887.761067,0
+ALL.US,D,20081009,000000,24.9622,25.1377,21.1351,21.1351,13341611.435504,0
+ALL.US,D,20081010,000000,20.3662,21.3135,17.9786,20.7193,15070313.943203,0
+ALL.US,D,20081013,000000,22.1675,25.7712,21.5204,24.77,9079953.8288905,0
+ALL.US,D,20081014,000000,25.6534,26.4761,24.0778,25.2622,9324099.3873813,0
+ALL.US,D,20081015,000000,24.513,24.8935,22.4882,22.6823,7291430.5602476,0
+ALL.US,D,20081016,000000,22.6246,22.7108,20.4379,22.4166,9624815.5318161,0
+ALL.US,D,20081017,000000,22.0126,24.2699,21.6009,24.2699,11267843.752869,0
+ALL.US,D,20081020,000000,24.4542,25.5711,22.6579,24.0865,6439256.4995525,0
+ALL.US,D,20081021,000000,23.6708,25.2681,22.8667,24.5552,5593354.3485679,0
+ALL.US,D,20081022,000000,23.5197,24.0002,21.29,21.696,7464053.9119377,0
+ALL.US,D,20081023,000000,21.5204,22.6392,19.622,20.4379,10492808.062677,0
+ALL.US,D,20081024,000000,19.2033,20.0682,18.3512,19.622,10944670.092379,0
+ALL.US,D,20081027,000000,19.3288,19.474,18.5288,18.7622,8151518.445228,0
+ALL.US,D,20081028,000000,18.6728,19.5819,17.1392,19.3131,11742899.610626,0
+ALL.US,D,20081029,000000,19.5819,20.3477,18.7916,19.3495,9632241.8808426,0
+ALL.US,D,20081030,000000,19.3976,19.9271,18.4611,18.9983,8350901.9450167,0
+ALL.US,D,20081031,000000,18.9151,20.2937,18.8484,20.28,7689713.1440343,0
+ALL.US,D,20081103,000000,20.2683,22.1401,19.7739,21.8332,7915784.3845085,0
+ALL.US,D,20081104,000000,22.1588,23.6561,21.8499,22.6726,7190662.8973866,0
+ALL.US,D,20081105,000000,22.2244,22.8814,21.2497,21.3488,6339563.7298354,0
+ALL.US,D,20081106,000000,21.1351,21.7498,19.8123,19.9829,7802619.7566976,0
+ALL.US,D,20081107,000000,20.1251,20.7341,19.7739,20.6663,5315240.5350136,0
+ALL.US,D,20081110,000000,20.9361,21.4106,19.3073,19.7142,4682454.8165272,0
+ALL.US,D,20081111,000000,19.421,20.2486,18.8484,19.7739,5415879.7002122,0
+ALL.US,D,20081112,000000,19.4446,19.7739,18.4297,18.4974,8129220.0215171,0
+ALL.US,D,20081113,000000,18.6601,22.8962,18.3512,22.5127,11348347.538339,0
+ALL.US,D,20081114,000000,22.0793,22.2244,20.0917,20.8036,10551217.388981,0
+ALL.US,D,20081117,000000,20.6409,20.6487,19.2269,19.3211,8208588.7443036,0
+ALL.US,D,20081118,000000,19.4446,19.7896,18.0972,19.2122,8735220.096337,0
+ALL.US,D,20081119,000000,18.9238,19.1679,15.0781,15.2928,12674636.160424,0
+ALL.US,D,20081120,000000,15.185,16.2558,13.6191,13.9112,15877979.881053,0
+ALL.US,D,20081121,000000,14.3241,16.6529,13.9269,16.5402,13638977.462313,0
+ALL.US,D,20081124,000000,16.8471,18.8267,15.8802,18.8003,11522299.719029,0
+ALL.US,D,20081125,000000,19.0416,19.0416,17.5756,18.7131,9800359.6557681,0
+ALL.US,D,20081126,000000,17.9609,18.5288,17.0245,18.4611,7107502.4737377,0
+ALL.US,D,20081128,000000,18.6277,19.6053,18.4366,19.5525,3284764.3267219,0
+ALL.US,D,20081201,000000,18.9542,19.1906,16.5264,16.6078,9796879.0008345,0
+ALL.US,D,20081202,000000,17.0157,18.3435,16.4234,18.2227,8716803.1178877,0
+ALL.US,D,20081203,000000,17.3472,18.2287,16.5195,18.0972,9126157.9169147,0
+ALL.US,D,20081204,000000,17.5991,19.5976,17.454,18.5288,7770571.8278106,0
+ALL.US,D,20081205,000000,18.1462,20.8654,18.1218,20.7762,8824445.4056851,0
+ALL.US,D,20081208,000000,21.3713,21.9538,19.9888,20.8419,8355758.3407958,0
+ALL.US,D,20081209,000000,20.3329,21.492,20.1134,20.3084,7887637.2775146,0
+ALL.US,D,20081210,000000,20.5094,20.9223,20.1309,20.6742,7191152.4122909,0
+ALL.US,D,20081211,000000,20.3928,21.341,19.9888,20.1899,8260456.9276989,0
+ALL.US,D,20081212,000000,19.3829,21.0096,19.3749,20.8742,5302211.279979,0
+ALL.US,D,20081215,000000,20.4065,21.0586,19.3211,19.7652,6711543.0461007,0
+ALL.US,D,20081216,000000,20.1251,23.1785,20.1134,23.0795,10684794.788299,0
+ALL.US,D,20081217,000000,22.7108,23.5197,22.1333,22.9089,9131744.5057593,0
+ALL.US,D,20081218,000000,23.2236,24.0454,22.7481,23.0109,8356882.1854301,0
+ALL.US,D,20081219,000000,23.2638,24.7935,22.5196,24.4856,10539117.192441,0
+ALL.US,D,20081222,000000,24.4856,24.4856,22.2244,22.7932,6809143.1396021,0
+ALL.US,D,20081223,000000,23.1334,23.7326,22.5196,22.698,5744096.3840383,0
+ALL.US,D,20081224,000000,23.2717,23.2717,22.2244,22.6392,1963980.707664,0
+ALL.US,D,20081226,000000,22.7412,23.9718,22.7412,23.7042,3425783.3724069,0
+ALL.US,D,20081229,000000,23.7698,23.7845,23.0569,23.5414,4065195.8989095,0
+ALL.US,D,20081230,000000,23.5865,24.5758,23.5865,24.5268,4264294.8681601,0
+ALL.US,D,20081231,000000,24.5631,25.323,24.3267,25.1779,4969296.2728949,0
+ALL.US,D,20090102,000000,25.1779,25.7476,24.1257,25.5623,5116207.8542397,0
+ALL.US,D,20090105,000000,25.323,25.5446,24.2925,25.0337,6973440.6586292,0
+ALL.US,D,20090106,000000,24.5386,25.0711,24.1699,24.5484,6863259.0122661,0
+ALL.US,D,20090107,000000,24.0689,24.3415,22.9687,23.1266,6613219.8982928,0
+ALL.US,D,20090108,000000,23.0423,23.9326,22.8177,23.7463,4851333.3791997,0
+ALL.US,D,20090109,000000,23.7923,23.9777,22.9765,23.101,4399266.3651322,0
+ALL.US,D,20090112,000000,23.2177,23.5698,22.6392,22.9089,7267047.6189028,0
+ALL.US,D,20090113,000000,22.5648,23.0942,22.2029,22.7628,8189982.0788288,0
+ALL.US,D,20090114,000000,22.0421,22.3666,21.4106,21.6263,8841142.9630333,0
+ALL.US,D,20090115,000000,21.6596,22.4539,20.3829,21.689,10495824.698275,0
+ALL.US,D,20090116,000000,22.2244,22.7755,21.5655,22.1097,7119040.7479597,0
+ALL.US,D,20090120,000000,21.2743,22.3343,19.9585,20.0035,11811905.914784,0
+ALL.US,D,20090121,000000,21.0507,21.7862,20.0202,21.6263,9503755.4365289,0
+ALL.US,D,20090122,000000,20.9772,21.2968,19.7896,20.3006,9313335.1586015,0
+ALL.US,D,20090123,000000,19.3672,20.6409,19.0651,20.2065,5847119.8947497,0
+ALL.US,D,20090126,000000,20.3575,21.1057,19.4907,19.9428,6784644.9582903,0
+ALL.US,D,20090127,000000,20.2407,20.9518,19.8828,20.9223,6341600.3158016,0
+ALL.US,D,20090128,000000,22.1892,22.9942,21.3135,22.7755,9256277.0973985,0
+ALL.US,D,20090129,000000,18.2522,19.1729,17.6757,18.06,20609462.674708,0
+ALL.US,D,20090130,000000,17.1138,17.8463,16.2391,16.6529,19784600.486201,0
+ALL.US,D,20090202,000000,16.2479,16.7088,15.6704,16.0646,12099050.258498,0
+ALL.US,D,20090203,000000,15.9528,17.1138,15.8881,16.8157,9047854.9088676,0
+ALL.US,D,20090204,000000,16.9,17.2912,16.4,16.6078,7987160.7566606,0
+ALL.US,D,20090205,000000,16.4303,17.1776,16.1773,16.5843,9842156.0700087,0
+ALL.US,D,20090206,000000,16.9304,17.6394,16.3705,17.4452,10256882.275287,0
+ALL.US,D,20090209,000000,17.5678,17.7698,16.9304,17.1539,6996139.872668,0
+ALL.US,D,20090210,000000,16.9696,17.1539,15.6978,15.7841,13465906.40845,0
+ALL.US,D,20090211,000000,15.9439,16.8382,15.8567,16.7294,8464144.079354,0
+ALL.US,D,20090212,000000,15.8567,16.6529,15.7371,16.5479,9314585.4612527,0
+ALL.US,D,20090213,000000,16.4391,16.9637,16.2558,16.3165,8659901.0895604,0
+ALL.US,D,20090217,000000,15.4536,15.8645,14.6937,14.7084,12122857.000009,0
+ALL.US,D,20090218,000000,15.087,15.3625,14.5162,15.1703,10167142.97529,0
+ALL.US,D,20090219,000000,15.2781,15.3948,13.7857,13.8955,10555319.115949,0
+ALL.US,D,20090220,000000,13.6798,14.4555,13.266,14.173,14140275.39823,0
+ALL.US,D,20090223,000000,14.4398,14.6035,13.0513,13.0591,9950490.8174311,0
+ALL.US,D,20090224,000000,12.8904,14.4064,12.7188,14.3241,12430868.956162,0
+ALL.US,D,20090225,000000,13.9191,13.9867,12.9278,13.5024,12981316.228109,0
+ALL.US,D,20090226,000000,14.0662,14.4917,13.6622,14.1947,13407613.341937,0
+ALL.US,D,20090227,000000,13.8955,13.8955,12.8268,12.9346,13893567.02525,0
+ALL.US,D,20090302,000000,12.7502,13.2356,12.4874,12.5492,13110094.34172,0
+ALL.US,D,20090303,000000,12.5492,12.8268,11.6834,11.9589,10126216.469827,0
+ALL.US,D,20090304,000000,12.0824,12.865,11.553,12.4189,9413272.6857706,0
+ALL.US,D,20090305,000000,12.051,12.1345,10.7578,11.0274,12590488.548385,0
+ALL.US,D,20090306,000000,11.1686,11.3304,10.644,11.1813,9909183.9180948,0
+ALL.US,D,20090309,000000,10.9843,11.3304,10.5822,10.851,9439178.2224322,0
+ALL.US,D,20090310,000000,11.2824,12.0207,10.7499,11.9874,12831854.070148,0
+ALL.US,D,20090311,000000,11.9874,12.2982,11.3961,11.858,10000821.108169,0
+ALL.US,D,20090312,000000,11.7952,12.8984,11.3362,12.7797,10843561.808731,0
+ALL.US,D,20090313,000000,12.8984,13.067,12.156,12.9278,8470998.3078361,0
+ALL.US,D,20090316,000000,13.1199,13.9034,12.7571,12.8179,9651971.371129,0
+ALL.US,D,20090317,000000,12.7797,13.8171,12.5816,13.7857,8175655.609298,0
+ALL.US,D,20090318,000000,13.6622,15.1556,13.2356,15.1007,14612050.486306,0
+ALL.US,D,20090319,000000,15.3095,15.5645,14.3142,14.4142,13134907.648252,0
+ALL.US,D,20090320,000000,14.5309,14.8869,14.2191,14.2858,11105968.312795,0
+ALL.US,D,20090323,000000,14.8164,16.3332,14.7084,16.2911,12795190.423643,0
+ALL.US,D,20090324,000000,15.7518,16.4391,15.0496,15.3252,10992226.465326,0
+ALL.US,D,20090325,000000,15.286,15.9528,14.4682,15.3713,11483764.697839,0
+ALL.US,D,20090326,000000,15.6145,15.8165,14.9399,15.6635,10769930.608551,0
+ALL.US,D,20090327,000000,15.3095,15.9841,15.0732,15.6802,8258012.4126459,0
+ALL.US,D,20090330,000000,15.0781,15.1634,14.1652,14.2426,13441151.231814,0
+ALL.US,D,20090331,000000,14.4142,14.9164,14.0269,14.7172,13285394.728043,0
+ALL.US,D,20090401,000000,14.4839,15.4948,14.2191,15.4164,8104821.7828315,0
+ALL.US,D,20090402,000000,15.9371,16.2685,15.7449,16.1685,12457839.18774,0
+ALL.US,D,20090403,000000,16.1155,16.3636,15.689,16.3411,7450923.6944541,0
+ALL.US,D,20090406,000000,16.0577,16.1596,15.5409,15.7841,6880048.3536589,0
+ALL.US,D,20090407,000000,15.4164,16.0577,15.3017,15.5703,5958489.6345783,0
+ALL.US,D,20090408,000000,16.0646,16.8382,16.0646,16.4931,8976974.170556,0
+ALL.US,D,20090409,000000,16.8314,17.808,16.3558,17.6981,13425244.037071,0
+ALL.US,D,20090413,000000,17.2393,18.9689,17.1776,18.6081,12078402.927767,0
+ALL.US,D,20090414,000000,17.9442,18.7622,17.5227,17.6158,14510024.362213,0
+ALL.US,D,20090415,000000,17.4227,18.8267,17.0922,18.7395,9941434.7917025,0
+ALL.US,D,20090416,000000,18.8267,19.0278,17.86,18.4444,8959714.6908906,0
+ALL.US,D,20090417,000000,18.3757,18.468,16.9921,18.0031,14483249.936596,0
+ALL.US,D,20090420,000000,17.4618,17.655,16.2773,16.2989,11670814.461686,0
+ALL.US,D,20090421,000000,15.8567,17.8982,15.8567,17.8668,11582734.413249,0
+ALL.US,D,20090422,000000,17.3079,17.6158,16.6,16.6451,10258050.992121,0
+ALL.US,D,20090423,000000,16.8157,17.2844,16.3773,17.1462,7614543.0313743,0
+ALL.US,D,20090424,000000,17.2441,17.5355,16.6451,17.1462,10073816.958796,0
+ALL.US,D,20090427,000000,16.7608,17.5089,16.6862,17.0853,5920733.7579432,0
+ALL.US,D,20090428,000000,16.7166,17.7128,16.4931,17.0922,5743228.5149061,0
+ALL.US,D,20090429,000000,17.1539,17.6394,17,17.6158,8887660.1366316,0
+ALL.US,D,20090430,000000,17.8315,18.3659,17.4775,17.9276,10289659.377417,0
+ALL.US,D,20090501,000000,17.5678,18.0894,17.3981,17.7541,6058839.1701251,0
+ALL.US,D,20090504,000000,17.9786,18.1218,17.2236,17.9933,14839808.513555,0
+ALL.US,D,20090505,000000,17.8139,18.5042,17.5589,17.8825,7615882.058602,0
+ALL.US,D,20090506,000000,18.2434,20.0368,17.8315,19.829,16506281.439052,0
+ALL.US,D,20090507,000000,20.0202,22.0793,20.0202,21.2116,34837971.094781,0
+ALL.US,D,20090508,000000,19.9652,20.681,18.5208,20.075,24115730.455954,0
+ALL.US,D,20090511,000000,19.3582,19.9888,18.8219,18.9789,14173751.078921,0
+ALL.US,D,20090512,000000,18.9906,19.7495,18.5288,19.4053,10861351.596208,0
+ALL.US,D,20090513,000000,19.0974,19.4387,18.4837,18.6199,10021801.920929,0
+ALL.US,D,20090514,000000,18.4611,19.5819,18.3512,19.4053,8525577.1800137,0
+ALL.US,D,20090515,000000,19.7142,19.7142,18.5288,18.6728,8972792.8974156,0
+ALL.US,D,20090518,000000,19.0494,19.9829,18.5522,19.8662,10103947.620975,0
+ALL.US,D,20090519,000000,19.7426,21.2743,19.675,20.3662,13509297.82542,0
+ALL.US,D,20090520,000000,20.7114,20.8654,19.6681,19.8123,8481757.4375023,0
+ALL.US,D,20090521,000000,19.4514,20.2731,19.4053,20.1809,7383454.2631315,0
+ALL.US,D,20090522,000000,20.2683,20.5839,19.8593,20.1899,6192699.0603356,0
+ALL.US,D,20090526,000000,20.1134,20.2937,19.8053,20.2731,9593541.6483714,0
+ALL.US,D,20090527,000000,20.2153,20.3477,19.0327,19.1062,9363772.5307246,0
+ALL.US,D,20090528,000000,19.2671,19.7074,19.1229,19.6681,8125842.3686778,0
+ALL.US,D,20090529,000000,19.6681,19.8534,19.2269,19.7739,7432207.9079486,0
+ALL.US,D,20090601,000000,19.875,20.2878,19.6309,20.0917,8158678.6205253,0
+ALL.US,D,20090602,000000,20.1201,20.5996,20.0113,20.2623,7589434.9960776,0
+ALL.US,D,20090603,000000,20.0848,20.1309,19.5592,19.7565,5276445.4590297,0
+ALL.US,D,20090604,000000,19.7976,20.0623,19.6053,19.829,8405672.5438651,0
+ALL.US,D,20090605,000000,19.9888,20.2545,19.2269,19.2534,8561842.0758363,0
+ALL.US,D,20090608,000000,19.5131,19.821,19.3976,19.5044,8040434.2557601,0
+ALL.US,D,20090609,000000,19.6309,19.7142,19.2269,19.5672,6504686.2854406,0
+ALL.US,D,20090610,000000,19.3415,19.6436,19.0651,19.1729,6516120.5377456,0
+ALL.US,D,20090611,000000,19.1475,19.4818,19.0748,19.1151,6467010.9748002,0
+ALL.US,D,20090612,000000,19.1151,19.219,18.9062,19.0974,5093157.8211862,0
+ALL.US,D,20090615,000000,18.8729,19.0416,18.6964,18.7131,5968238.1199317,0
+ALL.US,D,20090616,000000,18.8415,18.9238,18.1699,18.1786,7649894.1660423,0
+ALL.US,D,20090617,000000,18.1129,18.26,17.8227,17.8747,7508428.4380072,0
+ALL.US,D,20090618,000000,17.9522,18.7131,17.8384,18.3228,9911876.2500681,0
+ALL.US,D,20090619,000000,18.4237,18.8267,18.3659,18.4974,6167104.5696028,0
+ALL.US,D,20090622,000000,18.2287,18.409,17.7698,17.7786,6597793.0400502,0
+ALL.US,D,20090623,000000,17.8668,18.1786,17.7629,18.0463,5446672.2273344,0
+ALL.US,D,20090624,000000,18.214,18.4757,18.0972,18.3081,5374596.2567984,0
+ALL.US,D,20090625,000000,18.1786,18.6523,17.8463,18.6444,5950492.1848302,0
+ALL.US,D,20090626,000000,18.4904,18.7532,18.3659,18.5689,5150560.5824676,0
+ALL.US,D,20090629,000000,18.468,18.9542,18.3435,18.9062,4434317.6719214,0
+ALL.US,D,20090630,000000,18.8895,18.8895,18.415,18.7532,4267505.2700738,0
+ALL.US,D,20090701,000000,18.816,19.3749,18.5768,19.2671,7593015.5936376,0
+ALL.US,D,20090702,000000,19.1151,19.1151,18.4611,18.4837,6994017.6215936,0
+ALL.US,D,20090706,000000,18.5288,18.9906,18.4611,18.9846,7073184.4194821,0
+ALL.US,D,20090707,000000,18.9906,18.9983,18.3228,18.3306,5822303.52875,0
+ALL.US,D,20090708,000000,18.3306,18.4974,17.6913,18.0031,9359925.7594355,0
+ALL.US,D,20090709,000000,18.206,18.3659,17.8668,17.9522,4928507.443499,0
+ALL.US,D,20090710,000000,17.8541,18.0816,17.5355,17.7355,5101422.4644861,0
+ALL.US,D,20090713,000000,17.9355,18.9846,17.8825,18.9542,9269290.0352696,0
+ALL.US,D,20090714,000000,18.7679,18.8729,18.3659,18.4366,6130075.826565,0
+ALL.US,D,20090715,000000,18.6003,19.2534,18.6003,19.1062,8484921.9473937,0
+ALL.US,D,20090716,000000,19.0278,19.1395,18.6199,18.8267,5744212.6438281,0
+ALL.US,D,20090717,000000,18.8082,18.8807,18.5208,18.6277,5515500.0625163,0
+ALL.US,D,20090720,000000,18.7532,18.7679,18.5042,18.6277,4399675.3140419,0
+ALL.US,D,20090721,000000,18.7042,19.0974,18.6885,18.9689,5402826.9892551,0
+ALL.US,D,20090722,000000,18.7131,19.3896,18.6003,19.2671,4477566.3137112,0
+ALL.US,D,20090723,000000,19.219,20.0682,19.219,19.9428,5996618.7663278,0
+ALL.US,D,20090724,000000,19.7739,20.3996,19.675,20.2878,3919644.7610695,0
+ALL.US,D,20090727,000000,20.3575,20.634,20.2065,20.6143,4426043.850217,0
+ALL.US,D,20090728,000000,20.4232,20.4967,19.9829,20.2231,4391504.4944319,0
+ALL.US,D,20090729,000000,20.1201,20.3575,19.9741,20.0457,3495451.5415077,0
+ALL.US,D,20090730,000000,20.1722,20.6143,20.0457,20.2731,4543909.860754,0
+ALL.US,D,20090731,000000,20.2623,20.7899,20.1722,20.681,5030325.5237586,0
+ALL.US,D,20090803,000000,21.034,21.1351,20.7525,21.0253,4371411.9472581,0
+ALL.US,D,20090804,000000,21.492,21.7341,20.9223,21.6518,5686325.4667561,0
+ALL.US,D,20090805,000000,21.7558,21.8009,21.1939,21.696,6884908.8287289,0
+ALL.US,D,20090806,000000,21.1625,21.6194,20.7046,20.9595,11107095.216897,0
+ALL.US,D,20090807,000000,21.0997,21.4979,20.8899,21.3585,7889764.6277026,0
+ALL.US,D,20090810,000000,21.2586,21.3655,20.6575,20.9518,4106340.6464338,0
+ALL.US,D,20090811,000000,20.8899,20.9929,20.4869,20.5497,6213398.402026,0
+ALL.US,D,20090812,000000,21.1498,22.1588,20.9929,21.841,9997932.9702338,0
+ALL.US,D,20090813,000000,22.096,22.4402,21.6724,22.2323,7606900.4799318,0
+ALL.US,D,20090814,000000,22.1822,22.2549,21.6724,21.9391,4817950.5023758,0
+ALL.US,D,20090817,000000,21.4753,21.7635,21.0586,21.1124,5712433.9481383,0
+ALL.US,D,20090818,000000,21.1939,21.2272,20.7958,21.1351,4925159.3655185,0
+ALL.US,D,20090819,000000,20.9438,21.2027,20.634,21.1498,3500421.1376084,0
+ALL.US,D,20090820,000000,21.1057,21.4979,20.9164,21.2821,3948887.1576617,0
+ALL.US,D,20090821,000000,21.689,22.1097,21.4037,22.0058,5172745.8058569,0
+ALL.US,D,20090824,000000,22.149,22.6079,21.9538,22.0421,4308741.8016426,0
+ALL.US,D,20090825,000000,22.2244,22.7559,22.2097,22.2549,4159370.407904,0
+ALL.US,D,20090826,000000,22.2549,22.4402,21.8263,22.3735,4391087.3869406,0
+ALL.US,D,20090827,000000,22.149,22.4539,21.841,22.4245,5123308.8798193,0
+ALL.US,D,20090828,000000,22.5491,22.5648,22.1675,22.4882,4372682.6463637,0
+ALL.US,D,20090831,000000,22.2029,22.6079,22.1333,22.5853,4208102.636444,0
+ALL.US,D,20090901,000000,22.4539,22.8344,21.6106,21.6596,9184577.4414451,0
+ALL.US,D,20090902,000000,21.5254,21.7862,21.3273,21.5655,4050531.8680594,0
+ALL.US,D,20090903,000000,21.696,21.8891,21.3939,21.8891,4226466.584112,0
+ALL.US,D,20090904,000000,21.9882,22.1745,21.5411,22.1745,3376277.0984245,0
+ALL.US,D,20090908,000000,22.3932,22.4029,21.7635,22.1588,5372923.7475423,0
+ALL.US,D,20090909,000000,22.1401,22.2244,21.8813,22.1176,5655633.9020828,0
+ALL.US,D,20090910,000000,22.0264,22.5421,21.743,22.4637,4669621.3674542,0
+ALL.US,D,20090911,000000,21.9391,22.3862,21.743,22.2244,6146223.6994687,0
+ALL.US,D,20090914,000000,22.0126,22.3049,21.7498,22.2784,3862220.583511,0
+ALL.US,D,20090915,000000,22.2715,22.5343,22.1333,22.196,6233622.5063302,0
+ALL.US,D,20090916,000000,22.2637,22.9393,21.9695,22.9314,6601924.3418775,0
+ALL.US,D,20090917,000000,22.903,23.4394,22.7481,23.3109,9335354.1508879,0
+ALL.US,D,20090918,000000,23.6629,23.7845,23.4482,23.5482,8275792.001897,0
+ALL.US,D,20090921,000000,23.3344,23.4943,23.1334,23.2786,4088978.164674,0
+ALL.US,D,20090922,000000,23.5267,23.5482,23.0648,23.2236,4501056.9101785,0
+ALL.US,D,20090923,000000,23.1855,23.608,22.8667,22.8756,4326211.3647877,0
+ALL.US,D,20090924,000000,22.8265,23.2315,22.35,22.4029,6116168.504171,0
+ALL.US,D,20090925,000000,22.3049,22.8,22.2715,22.3862,3916511.8656823,0
+ALL.US,D,20090928,000000,23.1609,23.7845,22.7108,23.762,7322569.8270937,0
+ALL.US,D,20090929,000000,23.8845,24.3915,23.6708,23.7767,6126321.8591431,0
+ALL.US,D,20090930,000000,23.908,24.1699,23.4394,23.5335,8355953.1269348,0
+ALL.US,D,20091001,000000,23.5943,24.1404,23.3481,23.3629,10234837.787433,0
+ALL.US,D,20091002,000000,23.0334,24.0169,22.8962,23.6384,6700240.3509264,0
+ALL.US,D,20091005,000000,23.8718,23.9561,23.5031,23.9257,5312715.4539659,0
+ALL.US,D,20091006,000000,24.0454,24.2082,23.6306,23.9718,6330873.8204624,0
+ALL.US,D,20091007,000000,23.8404,24.1179,23.6473,24.1179,3882366.1614661,0
+ALL.US,D,20091008,000000,24.2778,24.4621,24.0865,24.1935,4760133.6930714,0
+ALL.US,D,20091009,000000,24.2082,24.5386,24.0689,24.5317,3861297.643952,0
+ALL.US,D,20091012,000000,24.616,24.6553,24.1778,24.3337,4724356.2725075,0
+ALL.US,D,20091013,000000,24.2532,24.2532,23.5698,23.8404,7017798.8675354,0
+ALL.US,D,20091014,000000,24.2013,24.5268,23.8923,24.4788,9068597.083112,0
+ALL.US,D,20091015,000000,24.2474,24.7092,24.11,24.7092,5785166.6845042,0
+ALL.US,D,20091016,000000,24.3101,24.4788,23.9326,24.3415,7479177.8828333,0
+ALL.US,D,20091019,000000,24.3798,24.6876,24.3013,24.6072,4415673.2730061,0
+ALL.US,D,20091020,000000,24.6307,24.6307,24.0326,24.2778,4412875.8992929,0
+ALL.US,D,20091021,000000,24.11,24.5033,23.7394,23.7541,5005272.5588885,0
+ALL.US,D,20091022,000000,23.7767,24.77,23.7247,24.7533,5955234.3604651,0
+ALL.US,D,20091023,000000,24.7317,24.7317,24.0689,24.2082,7735952.9258535,0
+ALL.US,D,20091026,000000,24.1621,24.3337,23.1855,23.3197,9140306.9372927,0
+ALL.US,D,20091027,000000,23.3344,23.5551,22.903,22.955,5933561.0880797,0
+ALL.US,D,20091028,000000,22.8265,23.204,22.496,22.5127,4956234.3835334,0
+ALL.US,D,20091029,000000,22.8,23.6473,22.6912,23.6306,6463558.8749026,0
+ALL.US,D,20091030,000000,23.5414,23.5414,22.5343,22.7274,7666479.5428917,0
+ALL.US,D,20091102,000000,22.851,23.2481,22.2872,22.7755,4912818.490818,0
+ALL.US,D,20091103,000000,22.6579,22.9314,22.4166,22.8599,4573808.0033533,0
+ALL.US,D,20091104,000000,23.101,23.3404,22.6912,22.7628,6369961.5855661,0
+ALL.US,D,20091105,000000,22.4166,22.5274,21.2586,22.3274,13929234.30496,0
+ALL.US,D,20091106,000000,21.9793,22.3862,21.9538,22.2323,4539002.473839,0
+ALL.US,D,20091109,000000,22.2715,22.6912,22.1675,22.6823,7963850.6688143,0
+ALL.US,D,20091110,000000,22.6246,22.698,22.2715,22.5049,6842251.6841151,0
+ALL.US,D,20091111,000000,22.698,22.7481,22.4245,22.5648,6468118.5022711,0
+ALL.US,D,20091112,000000,22.5421,22.5568,22.1274,22.1822,5663871.0101693,0
+ALL.US,D,20091113,000000,22.1822,22.3343,21.9538,22.2166,5601480.2959783,0
+ALL.US,D,20091116,000000,22.3666,22.7628,22.3274,22.5725,6116550.9376899,0
+ALL.US,D,20091117,000000,22.5491,22.6157,22.2637,22.4402,3613783.6110265,0
+ALL.US,D,20091118,000000,22.4402,22.4716,22.2097,22.448,4306270.7711989,0
+ALL.US,D,20091119,000000,22.3137,22.4245,21.9214,22.1892,4581788.1161152,0
+ALL.US,D,20091120,000000,21.9538,22.496,21.9057,22.3785,6293013.9219101,0
+ALL.US,D,20091123,000000,22.6726,22.7049,22.3666,22.5725,5189422.9667508,0
+ALL.US,D,20091124,000000,22.5421,22.5725,22.2637,22.2784,4842043.8140691,0
+ALL.US,D,20091125,000000,22.295,22.4794,22.1333,22.3666,5967071.4427433,0
+ALL.US,D,20091127,000000,21.841,22.0186,21.5715,21.7274,2856725.3556937,0
+ALL.US,D,20091130,000000,21.7635,21.8813,21.4498,21.8332,7424726.4884954,0
+ALL.US,D,20091201,000000,22.1097,22.1097,21.8263,21.9214,5027104.9236178,0
+ALL.US,D,20091202,000000,21.946,22.1588,21.8332,21.8891,3870162.9628324,0
+ALL.US,D,20091203,000000,22.0058,22.1274,21.6106,21.6518,4421947.2223621,0
+ALL.US,D,20091204,000000,21.946,22.0568,21.4498,21.9793,6678155.0701633,0
+ALL.US,D,20091207,000000,21.897,22.0882,21.7037,21.7341,3949358.315757,0
+ALL.US,D,20091208,000000,21.5872,21.6655,21.3047,21.3135,6827443.8582618,0
+ALL.US,D,20091209,000000,21.3047,21.3655,21.1498,21.3214,6333971.0220544,0
+ALL.US,D,20091210,000000,21.4979,21.4979,21.3214,21.442,5489364.0459207,0
+ALL.US,D,20091211,000000,21.5872,22.0058,21.4979,22.0058,6745028.9250191,0
+ALL.US,D,20091214,000000,22.1029,22.1274,21.9137,22.0058,5987619.8506716,0
+ALL.US,D,20091215,000000,21.8656,21.9882,21.7274,21.8332,4038896.7106792,0
+ALL.US,D,20091216,000000,21.9284,22.1401,21.8587,22.0715,5064429.4152435,0
+ALL.US,D,20091217,000000,21.8587,22.0126,21.6812,21.7558,5467233.8929581,0
+ALL.US,D,20091218,000000,21.8009,22.1822,21.8009,22.149,8666521.7786403,0
+ALL.US,D,20091221,000000,22.248,22.6912,22.248,22.5725,5345009.1601278,0
+ALL.US,D,20091222,000000,22.5274,22.8962,22.4794,22.7559,3978034.7107411,0
+ALL.US,D,20091223,000000,22.7324,23.1698,22.6314,23.1423,4399442.7944624,0
+ALL.US,D,20091224,000000,23.1855,23.3865,23.1541,23.2315,1450679.4583666,0
+ALL.US,D,20091228,000000,23.2236,23.3266,23.101,23.3266,2781888.7250622,0
+ALL.US,D,20091229,000000,23.4022,23.4394,23.1609,23.3109,3234981.6807832,0
+ALL.US,D,20091230,000000,23.1609,23.5031,23.1491,23.4619,2421321.225002,0
+ALL.US,D,20091231,000000,23.4708,23.6384,23.0648,23.0873,2661269.1931889,0
+ALL.US,D,20100104,000000,23.3344,23.4482,23.1266,23.3718,3423329.6789493,0
+ALL.US,D,20100105,000000,23.4247,23.8012,23.1609,23.7541,6951007.6183197,0
+ALL.US,D,20100106,000000,23.7463,23.809,23.5865,23.762,4423323.9830303,0
+ALL.US,D,20100107,000000,23.711,23.9483,23.5267,23.8845,4807681.9074367,0
+ALL.US,D,20100108,000000,23.7394,24.0394,23.6629,23.9845,3652145.2623556,0
+ALL.US,D,20100111,000000,24.0865,24.1621,23.8561,23.9845,2821096.8292466,0
+ALL.US,D,20100112,000000,24.1621,24.3866,23.9012,23.9649,6966809.7713222,0
+ALL.US,D,20100113,000000,23.9718,24.3415,23.9718,24.1778,4576414.6702184,0
+ALL.US,D,20100114,000000,24.0943,24.3866,23.8639,24.318,4383412.2011711,0
+ALL.US,D,20100115,000000,24.2532,24.2532,23.5776,23.7541,6110974.5470724,0
+ALL.US,D,20100119,000000,23.6708,24.1552,23.5197,24.1257,3914879.1295122,0
+ALL.US,D,20100120,000000,24.0002,24.0002,23.5865,23.9925,4654481.0793951,0
+ALL.US,D,20100121,000000,23.9483,24.1552,23.3865,23.6963,6376718.9308901,0
+ALL.US,D,20100122,000000,23.6963,23.8561,22.9942,23.0423,9184953.7560277,0
+ALL.US,D,20100125,000000,23.3109,23.5414,23.003,23.3266,5382772.175522,0
+ALL.US,D,20100126,000000,23.3266,23.8777,23.1334,23.2717,5760475.7566988,0
+ALL.US,D,20100127,000000,23.2236,23.4708,22.8667,23.2717,6769304.7849786,0
+ALL.US,D,20100128,000000,23.4541,23.4541,22.8177,23.0197,3798029.8822242,0
+ALL.US,D,20100129,000000,23.1541,23.3481,22.9481,23.003,3764967.2297335,0
+ALL.US,D,20100201,000000,23.1423,23.255,22.851,23.0197,2990607.6820039,0
+ALL.US,D,20100202,000000,22.9393,23.4796,22.9393,23.4541,3714322.8335987,0
+ALL.US,D,20100203,000000,23.3344,23.3344,22.7559,22.9246,5689623.5734234,0
+ALL.US,D,20100204,000000,22.7677,22.9089,22.0499,22.0499,8363995.4488824,0
+ALL.US,D,20100205,000000,22.0499,22.295,21.6194,22.2166,7256093.7030977,0
+ALL.US,D,20100208,000000,22.1675,22.1745,21.7635,21.7949,3701755.558255,0
+ALL.US,D,20100209,000000,22.0126,22.1274,21.696,22.0793,3660862.7069419,0
+ALL.US,D,20100210,000000,22.0793,22.149,21.7558,21.9793,5165877.2998568,0
+ALL.US,D,20100211,000000,21.946,22.9314,21.7037,22.599,7764900.5936804,0
+ALL.US,D,20100212,000000,22.4716,22.7412,22.3343,22.698,7655910.1002509,0
+ALL.US,D,20100216,000000,23.0726,23.4865,22.9393,23.4541,7315962.3957092,0
+ALL.US,D,20100217,000000,23.5943,23.6306,23.4169,23.5865,6165348.4348838,0
+ALL.US,D,20100218,000000,23.4865,24.0542,23.4865,24.0169,6247324.8443581,0
+ALL.US,D,20100219,000000,23.8777,24.0394,23.7247,23.9925,6349518.2193777,0
+ALL.US,D,20100222,000000,23.9925,24.1935,23.8404,24.1404,4804447.0297778,0
+ALL.US,D,20100223,000000,24.0454,24.3013,23.8718,23.9649,7160949.3426992,0
+ALL.US,D,20100224,000000,23.9649,24.0542,23.8267,24.0394,5498139.6204019,0
+ALL.US,D,20100225,000000,23.7394,24.0621,23.5551,24.0542,5530578.1413897,0
+ALL.US,D,20100226,000000,24.1326,24.1326,23.7845,24.0169,5183483.519246,0
+ALL.US,D,20100301,000000,24.0169,24.3572,24.009,24.2611,5900730.9551686,0
+ALL.US,D,20100302,000000,24.3337,24.7317,24.3013,24.6072,7120115.6411037,0
+ALL.US,D,20100303,000000,24.6474,24.8249,24.5386,24.5837,5751395.2552251,0
+ALL.US,D,20100304,000000,24.6474,24.6631,24.4542,24.5484,7757611.9207208,0
+ALL.US,D,20100305,000000,24.5484,24.7856,24.4709,24.7013,6463672.0752242,0
+ALL.US,D,20100308,000000,24.6778,24.7769,24.5631,24.5837,5808095.3586544,0
+ALL.US,D,20100309,000000,24.4542,24.5631,24.3866,24.4945,5269154.7464247,0
+ALL.US,D,20100310,000000,24.3267,24.3973,24.0865,24.2856,5588900.782762,0
+ALL.US,D,20100311,000000,24.2082,24.4621,24.1012,24.4229,3928240.8467525,0
+ALL.US,D,20100312,000000,24.5631,24.5993,24.1012,24.1856,5368276.4154201,0
+ALL.US,D,20100315,000000,24.0865,24.1483,23.5698,23.7698,9508737.2705023,0
+ALL.US,D,20100316,000000,23.7923,23.8483,23.5943,23.8404,6235985.435566,0
+ALL.US,D,20100317,000000,23.9649,24.2474,23.8336,24.0326,7507017.0033666,0
+ALL.US,D,20100318,000000,24.0394,24.1552,23.8179,24.1179,5407843.4972009,0
+ALL.US,D,20100319,000000,24.1552,24.2013,23.8777,24.0247,6987524.4103534,0
+ALL.US,D,20100322,000000,23.8404,24.009,23.7541,23.8845,6819976.7163267,0
+ALL.US,D,20100323,000000,23.8777,24.1621,23.7923,24.1621,3805864.1603375,0
+ALL.US,D,20100324,000000,24.0394,24.1935,23.8923,24.0778,4200216.3473721,0
+ALL.US,D,20100325,000000,24.2238,24.568,24.0689,24.2532,7305658.1069749,0
+ALL.US,D,20100326,000000,24.3415,24.9622,24.3337,24.7455,8639145.6576206,0
+ALL.US,D,20100329,000000,24.8848,24.9445,24.716,24.7935,4449324.3632045,0
+ALL.US,D,20100330,000000,24.7621,24.7856,24.5484,24.6396,3128346.9778304,0
+ALL.US,D,20100331,000000,24.5552,24.8631,24.4856,24.8327,4649054.602717,0
+ALL.US,D,20100401,000000,24.9298,25.0995,24.815,24.9691,3764927.4566475,0
+ALL.US,D,20100405,000000,25.1858,25.1858,24.9151,25.0779,2973735.734971,0
+ALL.US,D,20100406,000000,25.0554,25.1612,24.8778,25.0711,3937574.2642601,0
+ALL.US,D,20100407,000000,24.9936,25.4514,24.923,25.1858,5137414.0478206,0
+ALL.US,D,20100408,000000,25.1377,25.4604,25.0014,25.4367,6096524.6789928,0
+ALL.US,D,20100409,000000,25.4868,25.6143,25.2093,25.3387,3962811.8170419,0
+ALL.US,D,20100412,000000,25.477,25.5005,25.2848,25.3946,3110437.8710942,0
+ALL.US,D,20100413,000000,25.2985,25.5623,25.2985,25.4083,5604937.4949895,0
+ALL.US,D,20100414,000000,25.5623,26.5007,25.5162,26.382,11392826.086326,0
+ALL.US,D,20100415,000000,26.382,26.4674,26.1075,26.3595,5895100.5139471,0
+ALL.US,D,20100416,000000,26.2536,26.5379,25.7388,26.0133,11240413.581245,0
+ALL.US,D,20100419,000000,25.8359,26.3644,25.4456,26.2771,10015311.769157,0
+ALL.US,D,20100420,000000,26.4761,27.2901,26.2928,27.2303,13326231.489106,0
+ALL.US,D,20100421,000000,27.1999,27.2537,26.5595,26.8135,7751868.2791777,0
+ALL.US,D,20100422,000000,26.5978,27.045,26.4153,27.0302,6382838.8870159,0
+ALL.US,D,20100423,000000,26.8752,27.0939,26.7419,27.0459,6260343.9011656,0
+ALL.US,D,20100426,000000,27.045,27.1125,26.7008,26.7439,0,0
+ALL.US,D,20100427,000000,26.5448,26.5448,25.5073,25.5711,10148909.56493,0
+ALL.US,D,20100428,000000,25.8016,26.2771,25.7476,25.9525,8620051.516887,0
+ALL.US,D,20100429,000000,26.0918,26.3448,25.1063,25.5711,15489683.401312,0
+ALL.US,D,20100430,000000,25.477,25.7075,25.0407,25.1063,7788940.8745923,0
+ALL.US,D,20100503,000000,25.3319,25.6771,25.2554,25.3946,4976351.4064523,0
+ALL.US,D,20100504,000000,25.1152,25.122,24.5268,24.6553,10954842.823983,0
+ALL.US,D,20100505,000000,24.2925,25.323,24.2925,25.122,17054540.171449,0
+ALL.US,D,20100506,000000,25.0083,25.3946,23.8336,24.6396,12798962.747875,0
+ALL.US,D,20100507,000000,24.5386,25.0995,24.2317,24.4376,11649278.865368,0
+ALL.US,D,20100510,000000,25.6358,25.6358,24.9769,25.6083,8164701.6934929,0
+ALL.US,D,20100511,000000,25.2622,25.5535,25.0995,25.1691,7930124.1117346,0
+ALL.US,D,20100512,000000,25.2985,25.5162,25.2622,25.4456,6725860.3372271,0
+ALL.US,D,20100513,000000,25.424,25.424,25.0083,25.025,5659089.0614486,0
+ALL.US,D,20100514,000000,24.7856,24.8848,24.3013,24.4945,6094642.0862569,0
+ALL.US,D,20100517,000000,24.4856,24.67,24.1179,24.5837,5976561.9129492,0
+ALL.US,D,20100518,000000,24.7317,24.8544,24.0394,24.1179,5538404.2609212,0
+ALL.US,D,20100519,000000,23.8777,24.3267,23.7463,24.1179,7104338.9836691,0
+ALL.US,D,20100520,000000,23.6708,23.8267,23.0726,23.1089,9461629.6195508,0
+ALL.US,D,20100521,000000,22.6823,23.5197,22.649,23.4708,7646033.1172351,0
+ALL.US,D,20100524,000000,23.5335,23.5335,22.9089,22.9314,5857764.8042714,0
+ALL.US,D,20100525,000000,22.3785,23.0873,22.1588,23.0873,6222267.8001973,0
+ALL.US,D,20100526,000000,23.0197,23.2638,22.6392,22.698,5007481.4948939,0
+ALL.US,D,20100527,000000,23.0726,23.6629,23.0266,23.6473,5221293.4464851,0
+ALL.US,D,20100528,000000,23.5776,23.8404,23.3629,23.5414,5854259.6735926,0
+ALL.US,D,20100601,000000,23.3197,23.4943,22.7932,22.7932,5709453.006336,0
+ALL.US,D,20100602,000000,22.8883,23.2315,22.7481,23.2236,7238690.4284291,0
+ALL.US,D,20100603,000000,23.3481,23.4247,23.0266,23.1855,4428482.2463337,0
+ALL.US,D,20100604,000000,22.7628,22.8814,22.1745,22.2401,7005131.6495653,0
+ALL.US,D,20100607,000000,22.3431,22.5853,22.0264,22.0352,5843134.4275709,0
+ALL.US,D,20100608,000000,22.1274,22.4882,21.8332,22.4794,6214240.7755904,0
+ALL.US,D,20100609,000000,22.5274,22.6657,22.1029,22.1745,5079709.4190148,0
+ALL.US,D,20100610,000000,22.4323,22.9393,22.3137,22.903,5758434.0716191,0
+ALL.US,D,20100611,000000,22.6912,23.0491,22.4637,23.0423,3575329.1558301,0
+ALL.US,D,20100614,000000,23.2177,23.4796,23.003,23.0197,4456629.3533277,0
+ALL.US,D,20100615,000000,23.1541,23.608,22.9942,23.5698,4076655.6467824,0
+ALL.US,D,20100616,000000,23.4306,23.4482,23.1423,23.2236,5904600.1625575,0
+ALL.US,D,20100617,000000,23.3404,23.3404,22.955,23.101,6716724.7653267,0
+ALL.US,D,20100618,000000,23.1855,23.5267,23.0873,23.4708,6032341.1164649,0
+ALL.US,D,20100621,000000,23.7042,23.7698,23.1334,23.2638,4781926.2847146,0
+ALL.US,D,20100622,000000,23.255,23.8561,23.2109,23.4796,8827776.1466793,0
+ALL.US,D,20100623,000000,23.4619,23.5698,23.1855,23.4022,8802887.3732668,0
+ALL.US,D,20100624,000000,23.2481,23.3266,22.6726,22.7274,6896137.076845,0
+ALL.US,D,20100625,000000,22.8962,23.711,22.6157,23.6963,12510480.396755,0
+ALL.US,D,20100628,000000,23.6875,23.7767,23.003,23.0569,6281420.5772614,0
+ALL.US,D,20100629,000000,22.7843,22.8265,22.1588,22.295,7810729.3869446,0
+ALL.US,D,20100630,000000,22.3695,22.503,22.0421,22.0793,6829065.3763821,0
+ALL.US,D,20100701,000000,22.1892,22.1892,21.4979,21.8185,7957111.6802991,0
+ALL.US,D,20100702,000000,22.0058,22.1675,21.5254,21.7341,4333000.3246159,0
+ALL.US,D,20100706,000000,22.0646,22.1333,21.2743,21.4665,6486277.465573,0
+ALL.US,D,20100707,000000,21.4567,22.2029,21.3802,22.1401,6854632.3319016,0
+ALL.US,D,20100708,000000,22.2872,22.5127,22.1822,22.448,4364504.6879948,0
+ALL.US,D,20100709,000000,22.5568,22.6579,22.3932,22.6246,3608942.512588,0
+ALL.US,D,20100712,000000,22.5421,22.5421,22.2549,22.3735,4753184.6210765,0
+ALL.US,D,20100713,000000,22.5274,22.7108,22.4245,22.5343,5416641.5077819,0
+ALL.US,D,20100714,000000,22.3932,22.5795,22.1176,22.2872,7605503.3228093,0
+ALL.US,D,20100715,000000,22.295,22.295,21.8891,22.196,6447534.4005478,0
+ALL.US,D,20100716,000000,21.9617,22.0646,21.3273,21.3861,9517798.3953444,0
+ALL.US,D,20100719,000000,21.4665,21.5655,21.1498,21.442,4892783.0537165,0
+ALL.US,D,20100720,000000,21.0919,21.7558,20.9438,21.7274,5084177.2623387,0
+ALL.US,D,20100721,000000,21.8813,21.9332,21.0586,21.085,5830227.5512625,0
+ALL.US,D,20100722,000000,21.0507,21.5715,20.9674,21.5655,7584130.8981255,0
+ALL.US,D,20100723,000000,21.5558,21.9214,21.3488,21.7341,6756020.5742647,0
+ALL.US,D,20100726,000000,21.6596,21.8656,21.4665,21.7725,5099635.7350856,0
+ALL.US,D,20100727,000000,21.9793,22.1274,21.8106,21.9882,7461184.1308116,0
+ALL.US,D,20100728,000000,21.9617,21.9882,21.689,21.7107,5400324.3443072,0
+ALL.US,D,20100729,000000,21.8263,22.1588,21.4184,21.7107,7332426.4136552,0
+ALL.US,D,20100730,000000,21.4753,21.8656,21.3273,21.7037,5104297.3447259,0
+ALL.US,D,20100802,000000,22.0499,22.2097,21.9332,22.1588,6002557.19401,0
+ALL.US,D,20100803,000000,22.1333,22.2244,21.897,21.9391,6662588.4962084,0
+ALL.US,D,20100804,000000,22.0058,22.1588,21.8499,21.9882,11098925.41711,0
+ALL.US,D,20100805,000000,22.5421,22.7559,21.9617,22.599,12403270.513789,0
+ALL.US,D,20100806,000000,22.4323,22.7108,21.9969,22.2715,7868912.3126046,0
+ALL.US,D,20100809,000000,22.4098,22.7755,22.35,22.7677,6862428.8765744,0
+ALL.US,D,20100810,000000,22.6157,22.7755,22.1745,22.6079,4771753.5531108,0
+ALL.US,D,20100811,000000,22.2784,22.295,21.6724,21.689,7413393.1986395,0
+ALL.US,D,20100812,000000,21.4341,21.7498,21.3802,21.689,5163111.5406478,0
+ALL.US,D,20100813,000000,21.643,21.897,21.5488,21.5939,4216775.2088308,0
+ALL.US,D,20100816,000000,21.4665,21.4979,21.2439,21.4753,5685683.9982669,0
+ALL.US,D,20100817,000000,21.6009,21.7635,21.4106,21.7037,5038229.1498167,0
+ALL.US,D,20100818,000000,21.7498,21.946,21.4979,21.7949,3295796.7688763,0
+ALL.US,D,20100819,000000,21.689,21.7107,21.3488,21.5488,5585738.312516,0
+ALL.US,D,20100820,000000,21.3713,21.5411,21.1556,21.3273,4607242.8911358,0
+ALL.US,D,20100823,000000,21.2821,21.5792,21.2272,21.4498,4611444.5607305,0
+ALL.US,D,20100824,000000,21.2272,21.4273,21.0753,21.1498,4666111.1376618,0
+ALL.US,D,20100825,000000,21.0007,21.4665,20.7839,21.3802,5153148.8925237,0
+ALL.US,D,20100826,000000,21.5047,21.5488,21.0183,21.0674,4833027.5614265,0
+ALL.US,D,20100827,000000,21.1124,21.5116,20.8242,21.5116,4601400.3267891,0
+ALL.US,D,20100830,000000,21.3939,21.492,20.9291,20.9518,4281371.7995591,0
+ALL.US,D,20100831,000000,20.831,21.2949,20.6369,21.2076,5554203.3544557,0
+ALL.US,D,20100901,000000,21.4665,22.0421,21.2586,22.0352,7183913.7106444,0
+ALL.US,D,20100902,000000,22.0058,22.0421,21.7862,21.9969,4090797.5284014,0
+ALL.US,D,20100903,000000,22.2637,22.6314,22.096,22.6079,5381188.3908422,0
+ALL.US,D,20100907,000000,22.4166,22.4539,22.0499,22.0568,3985476.3571083,0
+ALL.US,D,20100908,000000,22.1333,22.4029,22.1333,22.3666,5048811.8501527,0
+ALL.US,D,20100909,000000,22.6726,22.7412,22.4716,22.6314,4211476.2099924,0
+ALL.US,D,20100910,000000,22.9608,23.003,22.6579,22.955,4558891.0564692,0
+ALL.US,D,20100913,000000,23.2177,23.3109,23.0873,23.2786,6043605.0583761,0
+ALL.US,D,20100914,000000,23.2481,23.409,23.0726,23.2638,5460318.475113,0
+ALL.US,D,20100915,000000,23.0942,23.5267,23.0491,23.4306,4377492.1302979,0
+ALL.US,D,20100916,000000,23.2864,23.7247,23.255,23.711,6856954.4682286,0
+ALL.US,D,20100917,000000,23.762,23.9718,23.7326,23.8179,7115039.9834403,0
+ALL.US,D,20100920,000000,23.8404,24.2385,23.7394,24.215,5808207.5391533,0
+ALL.US,D,20100921,000000,24.2082,24.2532,23.9326,24.0778,5856293.2000906,0
+ALL.US,D,20100922,000000,23.9649,23.9925,23.7326,23.7923,5943326.9104194,0
+ALL.US,D,20100923,000000,23.6306,23.8179,23.3718,23.4022,4937528.7952551,0
+ALL.US,D,20100924,000000,23.6786,24.2925,23.6002,24.2856,6956746.1607492,0
+ALL.US,D,20100927,000000,24.2082,24.3572,24.0865,24.1326,5912531.323829,0
+ALL.US,D,20100928,000000,24.3013,24.8003,24.0778,24.716,9495925.2377065,0
+ALL.US,D,20100929,000000,24.7013,24.7092,24.1326,24.2474,7642908.3804297,0
+ALL.US,D,20100930,000000,24.4033,24.8719,24.2366,24.2444,7600352.1982649,0
+ALL.US,D,20101001,000000,24.513,24.616,24.0621,24.2611,5692671.8235249,0
+ALL.US,D,20101004,000000,24.4788,24.6474,24.2238,24.3641,4897882.1673023,0
+ALL.US,D,20101005,000000,24.6474,24.9691,24.2385,24.8848,6272653.1613618,0
+ALL.US,D,20101006,000000,24.8249,24.8701,24.4709,24.6876,4671024.6435131,0
+ALL.US,D,20101007,000000,24.7769,24.9534,24.6474,24.7455,4127447.9172111,0
+ALL.US,D,20101008,000000,24.8327,25.0083,24.7386,24.9151,3528522.3525801,0
+ALL.US,D,20101011,000000,24.9013,25.0337,24.8701,24.923,2083883.3041673,0
+ALL.US,D,20101012,000000,24.8935,25.0711,24.6945,24.9936,4268317.0489567,0
+ALL.US,D,20101013,000000,25.2554,25.523,25.1779,25.3162,5892065.5215408,0
+ALL.US,D,20101014,000000,25.2093,25.5858,24.9769,25.1063,5526912.8985442,0
+ALL.US,D,20101015,000000,25.2848,25.3387,24.8406,24.923,7156562.0653699,0
+ALL.US,D,20101018,000000,24.9013,25.0631,24.8935,25.025,7243600.8748123,0
+ALL.US,D,20101019,000000,24.7013,25.025,24.5552,24.7455,8058059.851781,0
+ALL.US,D,20101020,000000,24.8406,25.2015,24.7856,25.0554,7034464.8103794,0
+ALL.US,D,20101021,000000,25.1377,25.3691,24.8406,25.025,5708576.978622,0
+ALL.US,D,20101022,000000,25.0995,25.3083,25.0407,25.2015,3393067.45964,0
+ALL.US,D,20101025,000000,25.3456,25.5858,25.1377,25.4456,6885823.6097062,0
+ALL.US,D,20101026,000000,25.2407,25.424,25.0711,25.1063,6776756.6295729,0
+ALL.US,D,20101027,000000,24.8778,25.1612,24.7935,24.9622,6610269.5511721,0
+ALL.US,D,20101028,000000,23.8267,23.9483,23.1541,23.3865,16871468.736021,0
+ALL.US,D,20101029,000000,23.2688,23.4501,23.0569,23.4315,11328607.849826,0
+ALL.US,D,20101101,000000,23.4865,23.6384,22.9844,23.1952,8236577.7787764,0
+ALL.US,D,20101102,000000,23.3629,23.3795,23.0873,23.2943,4919858.3270346,0
+ALL.US,D,20101103,000000,23.409,23.4541,22.7628,23.0334,7474814.0614265,0
+ALL.US,D,20101104,000000,23.2717,24.009,23.2236,23.9649,10119942.520471,0
+ALL.US,D,20101105,000000,23.9404,24.1012,23.7189,24.0326,6164412.2376295,0
+ALL.US,D,20101108,000000,23.8923,24.0326,23.6384,23.8483,6889164.5489277,0
+ALL.US,D,20101109,000000,23.8639,23.9012,23.1785,23.2717,7696335.8727595,0
+ALL.US,D,20101110,000000,23.3942,23.8845,23.3795,23.8718,10729323.307598,0
+ALL.US,D,20101111,000000,23.7247,23.809,23.4943,23.5414,6118193.8720873,0
+ALL.US,D,20101112,000000,23.4022,23.4482,23.0648,23.1952,5541347.469283,0
+ALL.US,D,20101115,000000,23.3718,23.6002,23.3266,23.4169,5084757.5414649,0
+ALL.US,D,20101116,000000,23.2943,23.3942,22.8089,22.9314,11248985.191182,0
+ALL.US,D,20101117,000000,22.9942,23.0942,22.8177,22.9393,9392278.615315,0
+ALL.US,D,20101118,000000,23.1952,23.4394,23.0942,23.2236,5722928.9437207,0
+ALL.US,D,20101119,000000,23.1541,23.4169,23.1177,23.3109,5783214.7438235,0
+ALL.US,D,20101122,000000,23.1785,23.204,22.7932,23.0569,5607058.7262412,0
+ALL.US,D,20101123,000000,22.7843,22.9089,22.6726,22.7049,5470798.1733546,0
+ALL.US,D,20101124,000000,22.8265,22.9393,22.7932,22.903,4182733.5265316,0
+ALL.US,D,20101126,000000,22.6157,22.7559,22.5274,22.5421,2296448.0125753,0
+ALL.US,D,20101129,000000,22.4716,22.6246,22.2872,22.5648,5505105.0095602,0
+ALL.US,D,20101130,000000,22.3833,22.6069,22.3461,22.3695,4752536.0138284,0
+ALL.US,D,20101201,000000,22.698,23.0569,22.6912,23.0197,4808956.6858331,0
+ALL.US,D,20101202,000000,23.0423,23.3481,22.9314,23.2943,6079816.9234174,0
+ALL.US,D,20101203,000000,23.2236,23.3718,22.9687,23.2943,5099175.7950402,0
+ALL.US,D,20101206,000000,23.2786,23.3629,23.101,23.1855,3966779.9472344,0
+ALL.US,D,20101207,000000,23.4394,23.511,23.2315,23.4022,5057793.4288228,0
+ALL.US,D,20101208,000000,23.3942,23.5629,23.255,23.4247,5699537.270057,0
+ALL.US,D,20101209,000000,23.5267,23.6159,23.3344,23.4541,4339061.1310241,0
+ALL.US,D,20101210,000000,23.3629,23.8179,23.3197,23.7767,3947225.8664554,0
+ALL.US,D,20101213,000000,23.8267,23.9925,23.7042,23.8561,3234330.014067,0
+ALL.US,D,20101214,000000,23.9012,24.0002,23.7326,23.7845,3760998.0797182,0
+ALL.US,D,20101215,000000,23.6963,23.8923,23.6247,23.6384,5499865.1604394,0
+ALL.US,D,20101216,000000,23.6718,24.0591,23.6012,24.0042,4126039.5420386,0
+ALL.US,D,20101217,000000,23.9925,24.1483,23.7767,24.0621,5749420.8784447,0
+ALL.US,D,20101220,000000,24.0778,24.2238,23.9649,24.0865,3883302.3587204,0
+ALL.US,D,20101221,000000,24.1483,24.5631,24.0865,24.4945,4681239.1878483,0
+ALL.US,D,20101222,000000,24.4709,24.7455,24.4287,24.568,3403663.4176715,0
+ALL.US,D,20101223,000000,24.513,24.5915,24.3915,24.5484,3359186.9093301,0
+ALL.US,D,20101227,000000,24.4287,24.7455,23.9718,24.6631,2760968.0818421,0
+ALL.US,D,20101228,000000,24.6778,24.6945,24.4376,24.5915,2031417.5046596,0
+ALL.US,D,20101229,000000,24.6514,24.6592,24.5052,24.5278,2952260.3081928,0
+ALL.US,D,20101230,000000,24.4464,24.5415,24.2915,24.4386,2437259.014426,0
+ALL.US,D,20101231,000000,24.3935,24.6327,24.3346,24.5013,2326850.9674196,0
+ALL.US,D,20110103,000000,24.8544,24.9769,24.616,24.77,4976713.4435169,0
+ALL.US,D,20110104,000000,24.7455,24.7769,24.3267,24.5268,4732086.5287037,0
+ALL.US,D,20110105,000000,24.3866,24.6553,24.3641,24.4856,5452504.5934539,0
+ALL.US,D,20110106,000000,24.4709,24.519,24.1257,24.2082,5147897.8253531,0
+ALL.US,D,20110107,000000,24.2778,24.3267,23.9159,24.0454,4701112.4731378,0
+ALL.US,D,20110110,000000,23.8845,23.9257,23.5776,23.8179,5417605.2402497,0
+ALL.US,D,20110111,000000,23.809,24.1326,23.6306,23.9257,5583477.3655521,0
+ALL.US,D,20110112,000000,24.0247,24.2474,23.6002,23.6786,8411301.9652638,0
+ALL.US,D,20110113,000000,23.7189,23.7189,23.3865,23.5776,5829226.0853542,0
+ALL.US,D,20110114,000000,23.511,23.7189,23.4619,23.6002,6144954.0201858,0
+ALL.US,D,20110118,000000,23.6326,23.9032,23.5424,23.7718,4800105.6444708,0
+ALL.US,D,20110119,000000,23.7139,23.7492,23.4315,23.504,3752135.820306,0
+ALL.US,D,20110120,000000,23.5197,24.2082,23.4865,24.0542,9050999.0223045,0
+ALL.US,D,20110121,000000,24.1483,24.2699,23.8777,24.0943,5267298.6690795,0
+ALL.US,D,20110124,000000,24.0865,24.2013,23.9012,24.0394,4525728.4613523,0
+ALL.US,D,20110125,000000,24.0247,24.8249,24.0247,24.4287,9470290.9738876,0
+ALL.US,D,20110126,000000,24.4542,24.5484,24.3101,24.3494,4534389.8156892,0
+ALL.US,D,20110127,000000,24.3798,24.5386,24.2856,24.513,3598943.1508462,0
+ALL.US,D,20110128,000000,24.4376,24.5915,23.908,23.9404,6282078.3629139,0
+ALL.US,D,20110131,000000,24.0689,24.1669,23.8346,23.9287,4022805.9478476,0
+ALL.US,D,20110201,000000,24.1404,24.4052,24.0247,24.2856,4350702.4073405,0
+ALL.US,D,20110202,000000,24.2013,24.2385,23.8561,23.9257,4618675.1037953,0
+ALL.US,D,20110203,000000,23.9032,24.1905,23.5953,23.9963,5989721.7052917,0
+ALL.US,D,20110204,000000,24.0621,24.0943,23.8404,24.0943,4438482.6278984,0
+ALL.US,D,20110207,000000,24.215,24.5033,24.1012,24.5033,6175166.268182,0
+ALL.US,D,20110208,000000,24.513,25.025,24.3415,25.025,7442941.5420468,0
+ALL.US,D,20110209,000000,24.8935,25.0631,24.7092,24.8701,6669319.3261418,0
+ALL.US,D,20110210,000000,23.6326,24.1591,23.5786,23.9806,18551391.083513,0
+ALL.US,D,20110211,000000,23.8336,24.3337,23.809,24.1257,6978894.6705207,0
+ALL.US,D,20110214,000000,24.0689,24.0943,23.7698,23.7923,7446861.7405716,0
+ALL.US,D,20110215,000000,23.7189,23.7698,23.4169,23.4708,9536290.8406748,0
+ALL.US,D,20110216,000000,23.5943,23.8639,23.5267,23.7463,6363092.0597432,0
+ALL.US,D,20110217,000000,23.5698,24.3415,23.5197,24.2925,9866724.6190881,0
+ALL.US,D,20110218,000000,24.3474,24.6788,24.1375,24.6788,8837818.3409753,0
+ALL.US,D,20110222,000000,24.5915,24.5915,24.2385,24.3915,7590753.6268509,0
+ALL.US,D,20110223,000000,24.3641,24.716,24.1778,24.2082,6257621.9943334,0
+ALL.US,D,20110224,000000,24.2532,24.318,23.6786,23.8845,6633511.3108964,0
+ALL.US,D,20110225,000000,23.9355,24.2209,23.9355,24.1905,3534365.9367495,0
+ALL.US,D,20110228,000000,24.2366,24.4464,24.1532,24.4239,4662431.6172982,0
+ALL.US,D,20110301,000000,24.4611,24.5386,24.1532,24.1591,6690179.7998215,0
+ALL.US,D,20110302,000000,24.0669,24.1983,23.9689,24.0503,6042651.5241356,0
+ALL.US,D,20110303,000000,24.2287,24.5837,24.2287,24.5033,6291673.8748597,0
+ALL.US,D,20110304,000000,24.4287,24.6553,24.115,24.3709,5872745.9999868,0
+ALL.US,D,20110307,000000,24.3964,24.4699,24.0826,24.1532,4308088.0952809,0
+ALL.US,D,20110308,000000,24.2287,24.6219,24.212,24.5915,4190286.3335751,0
+ALL.US,D,20110309,000000,24.5915,24.9112,24.5552,24.8092,5926401.9326053,0
+ALL.US,D,20110310,000000,24.5552,24.7543,24.4699,24.5474,5249256.9853899,0
+ALL.US,D,20110311,000000,24.412,24.8092,24.212,24.7455,5106505.2609086,0
+ALL.US,D,20110314,000000,24.5915,24.6709,24.4219,24.5474,6229544.2352843,0
+ALL.US,D,20110315,000000,23.9287,24.3552,23.7267,24.2287,8186404.540737,0
+ALL.US,D,20110316,000000,24.1983,24.2444,23.7414,23.7718,9449104.1569385,0
+ALL.US,D,20110317,000000,24.1748,24.212,23.7845,24.0493,5608183.5906982,0
+ALL.US,D,20110318,000000,24.3474,24.4935,23.9806,24.1003,7256927.9180803,0
+ALL.US,D,20110321,000000,24.3631,24.3856,24.1532,24.2209,1913225.1508531,0
+ALL.US,D,20110322,000000,24.4444,24.6219,24.2669,24.3552,5530347.6614557,0
+ALL.US,D,20110323,000000,24.2287,24.3778,24.0826,24.2591,3849409.5705379,0
+ALL.US,D,20110324,000000,24.3552,24.4287,24.1444,24.4033,3329083.7823648,0
+ALL.US,D,20110325,000000,24.4356,24.4846,24.1983,24.3395,4892880.9566973,0
+ALL.US,D,20110328,000000,24.3964,24.5631,24.3072,24.4846,3767077.2429353,0
+ALL.US,D,20110329,000000,24.4533,24.568,24.2513,24.4699,3916869.8234561,0
+ALL.US,D,20110330,000000,24.568,24.6709,24.5033,24.6406,3608640.6450638,0
+ALL.US,D,20110331,000000,24.5474,24.8876,24.5013,24.5837,5338911.6401018,0
+ALL.US,D,20110401,000000,24.2366,24.4444,24.1905,24.3327,7977382.6964484,0
+ALL.US,D,20110404,000000,24.4287,24.6876,24.4033,24.6474,3912966.9619174,0
+ALL.US,D,20110405,000000,24.5993,24.616,24.4033,24.4533,3946557.8825756,0
+ALL.US,D,20110406,000000,24.5259,24.616,24.4533,24.4846,4128233.1807034,0
+ALL.US,D,20110407,000000,24.4611,24.6474,24.4033,24.5993,4471391.2871588,0
+ALL.US,D,20110408,000000,24.6631,24.7259,24.1591,24.2905,4318140.487804,0
+ALL.US,D,20110411,000000,24.2905,24.5915,24.2905,24.5631,5140654.024593,0
+ALL.US,D,20110412,000000,24.4965,24.5415,24.212,24.4552,4381079.8666169,0
+ALL.US,D,20110413,000000,24.5993,24.6631,24.4935,24.6307,6432812.2398027,0
+ALL.US,D,20110414,000000,24.4287,24.4699,24.2062,24.2905,4703732.3976981,0
+ALL.US,D,20110415,000000,24.3395,24.4788,24.2444,24.2993,5324070.1600988,0
+ALL.US,D,20110418,000000,24.013,24.212,23.8355,24.1905,4978099.3825896,0
+ALL.US,D,20110419,000000,24.2513,24.2513,24.0042,24.0199,4827456.2699226,0
+ALL.US,D,20110420,000000,24.2836,24.3778,24.0591,24.1228,4710641.696607,0
+ALL.US,D,20110421,000000,24.1826,24.4935,24.0356,24.4846,3949991.6256643,0
+ALL.US,D,20110425,000000,24.4611,24.7259,24.1532,24.6955,5192228.4990457,0
+ALL.US,D,20110426,000000,24.6709,24.7876,24.4533,24.5552,5282877.4809069,0
+ALL.US,D,20110427,000000,24.6709,24.771,24.4287,24.7102,6217560.2985348,0
+ALL.US,D,20110428,000000,25.7212,26.3859,25.2671,26.1173,15223623.892275,0
+ALL.US,D,20110429,000000,26.0614,26.3909,25.7437,26.1771,8908327.8638179,0
+ALL.US,D,20110502,000000,26.2487,26.3624,26.0075,26.2085,4954605.7266541,0
+ALL.US,D,20110503,000000,26.2242,26.6125,26.1899,26.5438,6622759.3199893,0
+ALL.US,D,20110504,000000,26.5125,26.5879,26.1634,26.2879,5436280.2338465,0
+ALL.US,D,20110505,000000,26.1839,26.2634,25.7015,25.8564,6791791.8758922,0
+ALL.US,D,20110506,000000,26.0437,26.1398,25.6781,25.8653,5279947.5302405,0
+ALL.US,D,20110509,000000,25.8437,25.8701,25.4437,25.627,4625677.2065713,0
+ALL.US,D,20110510,000000,25.7643,26.03,25.5515,25.9163,4729623.6568417,0
+ALL.US,D,20110511,000000,25.8477,25.9143,25.423,25.5721,5889821.9115631,0
+ALL.US,D,20110512,000000,25.3132,25.5515,25.0504,25.5289,8321802.3236049,0
+ALL.US,D,20110513,000000,25.4917,25.5309,24.9691,25.0484,6214950.5722015,0
+ALL.US,D,20110516,000000,24.9259,25.4073,24.9259,25.1573,4779933.5511252,0
+ALL.US,D,20110517,000000,25.0916,25.1809,24.9289,25.0788,4313224.9423073,0
+ALL.US,D,20110518,000000,25.0868,25.1181,24.823,25.1005,4638611.6180932,0
+ALL.US,D,20110519,000000,25.1809,25.2122,24.8769,25.1005,5877372.9356546,0
+ALL.US,D,20110520,000000,25.0093,25.124,24.7298,24.7592,5576966.8173257,0
+ALL.US,D,20110523,000000,24.4297,24.619,24.2758,24.3082,6701339.7198155,0
+ALL.US,D,20110524,000000,24.3003,24.4631,24.1375,24.1444,4072602.8713044,0
+ALL.US,D,20110525,000000,24.1052,24.3562,23.8728,24.1748,5035096.2544295,0
+ALL.US,D,20110526,000000,24.115,24.3866,24.0493,24.2601,5132670.8523629,0
+ALL.US,D,20110527,000000,24.2836,24.3915,24.1826,24.3337,4284031.4972056,0
+ALL.US,D,20110531,000000,24.4866,24.5572,24.3072,24.4376,5965943.518818,0
+ALL.US,D,20110601,000000,24.3258,24.3337,23.6531,23.71,7689852.8597465,0
+ALL.US,D,20110602,000000,23.7316,24.1826,23.7169,24.0728,6652400.4672639,0
+ALL.US,D,20110603,000000,23.5913,24.1375,23.559,23.8865,6255028.5851636,0
+ALL.US,D,20110606,000000,23.761,23.909,23.3561,23.4893,5070060.8762877,0
+ALL.US,D,20110607,000000,23.5756,23.71,23.458,23.4992,3919209.2967693,0
+ALL.US,D,20110608,000000,23.458,23.4825,23.1413,23.2315,4209532.4278935,0
+ALL.US,D,20110609,000000,23.3207,23.6217,23.1541,23.5237,4733933.4276444,0
+ALL.US,D,20110610,000000,23.4119,23.4119,22.9902,23.0932,4691149.8250138,0
+ALL.US,D,20110613,000000,23.1688,23.3561,23.107,23.2795,4160276.0104768,0
+ALL.US,D,20110614,000000,23.4501,23.6688,23.3648,23.5374,5792500.2296634,0
+ALL.US,D,20110615,000000,23.3119,23.3423,22.802,22.9579,6703081.5770164,0
+ALL.US,D,20110616,000000,23.0344,23.3187,22.8863,23.0197,5865502.1992267,0
+ALL.US,D,20110617,000000,23.2717,23.3648,22.9815,23.0932,6911099.9157513,0
+ALL.US,D,20110620,000000,22.9992,23.3119,22.905,23.2717,4556620.9311008,0
+ALL.US,D,20110621,000000,23.3893,23.6688,23.305,23.458,4554792.388969,0
+ALL.US,D,20110622,000000,23.3736,23.5521,23.3119,23.3354,5178389.5047738,0
+ALL.US,D,20110623,000000,23.0324,23.2403,22.8922,23.0991,8427572.2168936,0
+ALL.US,D,20110624,000000,23.1256,23.1688,22.7942,22.9207,4997935.9542612,0
+ALL.US,D,20110627,000000,22.8922,23.2177,22.8363,23.0707,3121121.5338793,0
+ALL.US,D,20110628,000000,23.0707,23.2795,22.9648,23.1256,5257444.1221634,0
+ALL.US,D,20110629,000000,23.256,23.7316,23.256,23.7169,6625473.0682397,0
+ALL.US,D,20110630,000000,23.7384,23.8806,23.4443,23.7767,4632436.5915407,0
+ALL.US,D,20110701,000000,23.8865,24.0915,23.7923,24.0659,3397398.6467199,0
+ALL.US,D,20110705,000000,24.0356,24.1297,23.7698,23.9748,4639116.4303382,0
+ALL.US,D,20110706,000000,23.8679,23.9826,23.6865,23.8512,4034242.2397979,0
+ALL.US,D,20110707,000000,24.0915,24.1532,23.8933,24.0816,2748773.0417902,0
+ALL.US,D,20110708,000000,23.7531,23.8346,23.6531,23.7845,3295162.4391462,0
+ALL.US,D,20110711,000000,23.5149,23.5472,23.2236,23.3815,3935690.6517014,0
+ALL.US,D,20110712,000000,23.3119,23.7394,23.305,23.3501,3623283.2596369,0
+ALL.US,D,20110713,000000,23.508,23.6855,23.2236,23.2638,4103284.2377505,0
+ALL.US,D,20110714,000000,23.3815,23.3962,23.0079,23.1314,4479892.529329,0
+ALL.US,D,20110715,000000,23.1775,23.2109,22.7863,22.9511,4765687.6475891,0
+ALL.US,D,20110718,000000,22.1695,22.4608,21.5568,21.8146,16846938.940205,0
+ALL.US,D,20110719,000000,21.7313,22.0529,21.6832,22.045,9339599.6728595,0
+ALL.US,D,20110720,000000,22.0715,22.2107,21.894,22.1186,6258717.2839317,0
+ALL.US,D,20110721,000000,22.2911,22.5187,22.1186,22.3695,7419709.9805497,0
+ALL.US,D,20110722,000000,22.4226,22.4226,22.0715,22.3461,3971206.9976497,0
+ALL.US,D,20110725,000000,22.1765,22.2431,21.9959,22.1039,3991712.5730238,0
+ALL.US,D,20110726,000000,22.0352,22.2078,21.9626,21.9892,4011497.1337369,0
+ALL.US,D,20110727,000000,21.9264,22.0568,21.5047,21.5204,6657327.2308105,0
+ALL.US,D,20110728,000000,21.5792,21.8156,21.5097,21.5645,5184618.5819302,0
+ALL.US,D,20110729,000000,21.4479,21.8361,21.44,21.59,7679671.969561,0
+ALL.US,D,20110801,000000,22.3618,22.3618,21.7538,22.0715,8088646.3747144,0
+ALL.US,D,20110802,000000,21.7381,21.8391,21.4547,21.5254,8763431.4521622,0
+ALL.US,D,20110803,000000,21.2949,21.6371,21.087,21.4753,7878355.8709657,0
+ALL.US,D,20110804,000000,21.1488,21.3067,20.486,20.486,10973151.701224,0
+ALL.US,D,20110805,000000,20.7085,20.8566,20.0897,20.4712,12769767.263127,0
+ALL.US,D,20110808,000000,20.0947,20.4006,18.9896,19.1395,12901438.613787,0
+ALL.US,D,20110809,000000,19.4093,20.0947,18.6287,20.0594,13863716.814319,0
+ALL.US,D,20110810,000000,19.7996,19.8387,18.9024,18.9425,13518099.915293,0
+ALL.US,D,20110811,000000,19.0964,20.3006,18.8925,19.9926,11367247.912756,0
+ALL.US,D,20110812,000000,20.1899,20.3368,19.474,19.5612,8470052.9321773,0
+ALL.US,D,20110815,000000,19.8995,20.2868,19.6985,20.2721,5989882.837281,0
+ALL.US,D,20110816,000000,20.023,20.2526,19.822,19.9926,5391286.6753876,0
+ALL.US,D,20110817,000000,20.0741,20.1986,19.7408,19.8456,4692834.5721425,0
+ALL.US,D,20110818,000000,19.4975,19.4975,18.7846,18.9512,11158395.359039,0
+ALL.US,D,20110819,000000,18.7622,19.4907,18.6875,18.9749,8319544.4361091,0
+ALL.US,D,20110822,000000,19.4377,19.4907,18.9415,19.0474,6913330.2680338,0
+ALL.US,D,20110823,000000,19.074,19.474,19.0112,19.4377,9352092.5011449,0
+ALL.US,D,20110824,000000,19.3552,19.7112,19.1985,19.6162,6556573.8454676,0
+ALL.US,D,20110825,000000,19.7261,19.9926,18.8366,19.0259,9910443.3991505,0
+ALL.US,D,20110826,000000,18.7532,19.3396,18.4013,19.0396,9696607.9916368,0
+ALL.US,D,20110829,000000,19.7112,20.7301,19.625,20.6614,10464556.933766,0
+ALL.US,D,20110830,000000,20.4056,20.6222,19.9986,20.4565,6739363.8098252,0
+ALL.US,D,20110831,000000,20.5702,20.7682,20.4427,20.6114,6359723.5853085,0
+ALL.US,D,20110901,000000,20.5585,20.7575,20.3368,20.3525,5618771.390148,0
+ALL.US,D,20110902,000000,20.0653,20.0996,19.6093,19.6093,5680934.6838731,0
+ALL.US,D,20110906,000000,19.0641,19.3249,18.9415,19.2965,8926875.379575,0
+ALL.US,D,20110907,000000,19.625,20.3281,19.5682,20.3035,6750496.1946058,0
+ALL.US,D,20110908,000000,20.1114,20.2957,19.7799,19.8838,5245385.7383556,0
+ALL.US,D,20110909,000000,19.7632,19.8377,19.3956,19.4907,6490446.5008408,0
+ALL.US,D,20110912,000000,19.3886,19.8534,19.2063,19.8534,6264852.5373982,0
+ALL.US,D,20110913,000000,19.8534,19.9986,19.5269,19.7044,7237198.4277939,0
+ALL.US,D,20110914,000000,19.8377,19.9622,19.3396,19.5612,8619440.6430794,0
+ALL.US,D,20110915,000000,19.8123,19.8593,19.3552,19.7261,8322227.589678,0
+ALL.US,D,20110916,000000,19.7044,19.8593,19.4514,19.5926,8862633.6871522,0
+ALL.US,D,20110919,000000,19.222,19.3465,19.0474,19.2132,6247685.8616001,0
+ALL.US,D,20110920,000000,19.3092,19.4828,19.1053,19.1053,6620040.4726254,0
+ALL.US,D,20110921,000000,18.9945,19.1318,18.1228,18.1405,7326168.7814626,0
+ALL.US,D,20110922,000000,17.7452,17.9325,17.4961,17.8168,9883741.3809468,0
+ALL.US,D,20110923,000000,17.7953,18.1228,17.7051,17.8874,5785680.6751537,0
+ALL.US,D,20110926,000000,18.06,18.5307,17.7138,18.4855,8057900.7594371,0
+ALL.US,D,20110927,000000,18.5806,19.222,18.409,18.6944,8916509.9014777,0
+ALL.US,D,20110928,000000,18.6709,18.869,18.4698,18.4777,7444708.8948157,0
+ALL.US,D,20110929,000000,18.869,19.3642,18.8366,19.2965,7630488.97938,0
+ALL.US,D,20110930,000000,18.9846,19.1455,18.6091,18.6091,8166461.9075027,0
+ALL.US,D,20111003,000000,18.4532,18.7385,17.8257,17.8423,7156333.6250813,0
+ALL.US,D,20111004,000000,17.606,18.613,17.5472,18.5649,8150768.8755309,0
+ALL.US,D,20111005,000000,18.6581,19.074,18.2807,18.966,5586455.2478862,0
+ALL.US,D,20111006,000000,18.8758,19.3054,18.6581,19.2867,4253701.9695968,0
+ALL.US,D,20111007,000000,19.3249,19.3396,18.6327,18.6327,5692666.7244114,0
+ALL.US,D,20111010,000000,19.0112,19.4514,18.9826,19.4514,3887765.1029308,0
+ALL.US,D,20111011,000000,19.2798,19.4975,19.1405,19.2387,3676765.8223935,0
+ALL.US,D,20111012,000000,19.42,20.0163,19.3642,19.7475,5409565.9777702,0
+ALL.US,D,20111013,000000,19.5269,19.6083,19.074,19.3552,4829720.2763547,0
+ALL.US,D,20111014,000000,19.6387,19.7112,19.1749,19.6083,4099949.4174653,0
+ALL.US,D,20111017,000000,19.4681,19.5455,18.9415,18.9749,4162682.7920894,0
+ALL.US,D,20111018,000000,19.0396,20.2074,18.9258,19.9869,7321932.4378954,0
+ALL.US,D,20111019,000000,19.9535,20.3889,19.7976,20.0163,8322208.2130463,0
+ALL.US,D,20111020,000000,19.9535,20.8076,19.9084,20.7732,9164436.9626036,0
+ALL.US,D,20111021,000000,20.9732,21.1418,20.6614,21.1321,8599238.974875,0
+ALL.US,D,20111024,000000,21.1488,21.49,21.037,21.2664,5495503.3786781,0
+ALL.US,D,20111025,000000,21.0948,21.2988,20.735,20.8115,6056912.7250125,0
+ALL.US,D,20111026,000000,21.1703,21.3224,20.8233,21.0958,6677951.1056198,0
+ALL.US,D,20111027,000000,21.5027,21.9793,21.4066,21.7744,9500738.8009316,0
+ALL.US,D,20111028,000000,21.7538,21.7675,21.3154,21.3361,8237357.943155,0
+ALL.US,D,20111031,000000,21.4076,21.4076,20.6899,20.6899,10320608.957237,0
+ALL.US,D,20111101,000000,20.6242,21.3528,20.0387,20.4977,10499304.333385,0
+ALL.US,D,20111102,000000,20.8006,20.8811,20.233,20.43,9825875.6201518,0
+ALL.US,D,20111103,000000,20.7193,20.7772,20.2231,20.4133,10746441.031906,0
+ALL.US,D,20111104,000000,20.13,20.4643,20.0711,20.3448,5544060.1977107,0
+ALL.US,D,20111107,000000,20.3035,20.7575,20.2643,20.7301,4418559.3712956,0
+ALL.US,D,20111108,000000,20.8654,20.9301,20.6271,20.8076,9452126.9114722,0
+ALL.US,D,20111109,000000,20.2417,20.8281,20.1368,20.3025,11136676.194632,0
+ALL.US,D,20111110,000000,20.5358,20.735,20.4427,20.5879,5868421.9516659,0
+ALL.US,D,20111111,000000,20.886,21.1311,20.836,20.9281,5141063.9933252,0
+ALL.US,D,20111114,000000,20.7811,20.8733,20.6006,20.8076,5701595.2723002,0
+ALL.US,D,20111115,000000,20.6516,21.037,20.6006,20.9233,5404619.8375919,0
+ALL.US,D,20111116,000000,20.6153,20.8076,20.4203,20.4477,5702598.7778539,0
+ALL.US,D,20111117,000000,20.3889,20.6153,19.9986,20.1191,6147410.7731115,0
+ALL.US,D,20111118,000000,20.2888,20.4487,20.2153,20.4133,5791299.8983253,0
+ALL.US,D,20111121,000000,20.0653,20.1172,19.7505,19.9418,5736241.7094707,0
+ALL.US,D,20111122,000000,19.8721,20.0711,19.7839,19.8162,4054742.7160586,0
+ALL.US,D,20111123,000000,19.5562,19.7435,19.2454,19.2454,6861753.7539355,0
+ALL.US,D,20111125,000000,19.3092,19.7435,19.27,19.4033,3332377.8097412,0
+ALL.US,D,20111128,000000,19.8721,20.0574,19.8162,20.0486,5301708.5073795,0
+ALL.US,D,20111129,000000,20.0653,20.4133,19.9839,20.232,6744837.1983483,0
+ALL.US,D,20111130,000000,20.6222,21.2497,20.5585,21.2253,8274877.2209197,0
+ALL.US,D,20111201,000000,21.1528,21.1528,20.836,21.0439,4273252.9909077,0
+ALL.US,D,20111202,000000,21.3919,21.59,21.0948,21.1408,7030562.9686634,0
+ALL.US,D,20111205,000000,21.4822,21.7018,21.235,21.3999,5651911.5491651,0
+ALL.US,D,20111206,000000,21.3919,21.6479,21.292,21.492,3938977.5403189,0
+ALL.US,D,20111207,000000,21.2106,21.7018,21.1253,21.6057,6286288.1910904,0
+ALL.US,D,20111208,000000,21.3615,21.44,21.0106,21.0615,5511879.6918704,0
+ALL.US,D,20111209,000000,21.1408,21.4253,21.0439,21.3371,6118633.4156783,0
+ALL.US,D,20111212,000000,21.1408,21.1478,20.7036,20.8614,8862320.6015781,0
+ALL.US,D,20111213,000000,20.9213,21.1919,20.4879,20.6026,7835977.1379536,0
+ALL.US,D,20111214,000000,20.5358,21.1311,20.5271,20.7977,7140327.5075353,0
+ALL.US,D,20111215,000000,20.984,21.087,20.7114,20.8693,5761385.4385625,0
+ALL.US,D,20111216,000000,21.0193,21.2263,20.8281,20.9508,7371788.5110698,0
+ALL.US,D,20111219,000000,20.9585,21.0703,20.6114,20.68,4660567.3813712,0
+ALL.US,D,20111220,000000,21.0272,21.4743,20.984,21.3675,5670130.6820073,0
+ALL.US,D,20111221,000000,21.4322,21.59,21.3067,21.5126,5262083.2957038,0
+ALL.US,D,20111222,000000,21.542,21.7558,21.4645,21.7184,4623286.7421223,0
+ALL.US,D,20111223,000000,21.7421,21.894,21.6479,21.8852,2699951.0688511,0
+ALL.US,D,20111227,000000,21.7498,21.9528,21.7498,21.7872,2879626.4946305,0
+ALL.US,D,20111228,000000,21.7341,21.7725,21.4979,21.5341,2975828.4111866,0
+ALL.US,D,20111229,000000,21.6636,21.8695,21.6146,21.845,2933864.7460205,0
+ALL.US,D,20111230,000000,21.7872,21.9117,21.7184,21.7184,2961657.9745315,0
+ALL.US,D,20120103,000000,22.0901,22.3059,21.9441,21.9872,7419353.0425986,0
+ALL.US,D,20120104,000000,21.9019,22.0186,21.7558,21.8361,5630613.5715397,0
+ALL.US,D,20120105,000000,21.59,21.9959,21.3762,21.9773,4518986.413369,0
+ALL.US,D,20120106,000000,22.0186,22.2793,21.8361,22.2009,4632809.8466553,0
+ALL.US,D,20120109,000000,22.2715,22.3902,22.1304,22.297,3870537.2377695,0
+ALL.US,D,20120110,000000,22.5274,22.8285,22.398,22.7324,5931481.6695594,0
+ALL.US,D,20120111,000000,22.5952,23.0256,22.5353,23.0099,7848536.2547155,0
+ALL.US,D,20120112,000000,23.0952,23.2384,22.8696,23.0334,4049881.2211658,0
+ALL.US,D,20120113,000000,22.7471,23.0099,22.6196,22.9589,3674045.9552068,0
+ALL.US,D,20120117,000000,23.2119,23.2913,22.9314,23.0216,4516217.594692,0
+ALL.US,D,20120118,000000,22.9668,23.3501,22.8187,23.3501,5179096.2419168,0
+ALL.US,D,20120119,000000,23.4129,23.5335,23.2707,23.3648,4337185.6770472,0
+ALL.US,D,20120120,000000,23.4129,23.66,23.3746,23.6335,5624999.4474817,0
+ALL.US,D,20120123,000000,23.6179,23.7012,23.3825,23.61,5513144.2720396,0
+ALL.US,D,20120124,000000,23.4354,23.4443,23.157,23.2629,5166788.0015432,0
+ALL.US,D,20120125,000000,23.1746,23.3648,23.0256,23.1207,8307370.8123342,0
+ALL.US,D,20120126,000000,23.2227,23.2864,22.8922,23.0952,7113725.4319579,0
+ALL.US,D,20120127,000000,22.7402,23.1364,22.7255,23.0501,7655902.9614919,0
+ALL.US,D,20120130,000000,22.8696,23.0952,22.6785,23.0099,4567436.1510165,0
+ALL.US,D,20120131,000000,22.9481,23.2746,22.8294,22.8638,5737007.5963312,0
+ALL.US,D,20120201,000000,23.0658,23.5257,23.0256,23.2227,8900166.2226123,0
+ALL.US,D,20120202,000000,24.2366,24.365,23.8738,23.9993,14455192.574,0
+ALL.US,D,20120203,000000,24.2366,24.365,24.0689,24.318,5967934.212762,0
+ALL.US,D,20120206,000000,24.2366,24.3935,24.1022,24.2679,5745072.3543787,0
+ALL.US,D,20120207,000000,24.1454,24.4973,24.0336,24.4297,6784644.9582903,0
+ALL.US,D,20120208,000000,24.4229,24.6562,24.3464,24.5601,7236557.9791275,0
+ALL.US,D,20120209,000000,24.5523,24.7112,24.2003,24.4886,6172794.1605419,0
+ALL.US,D,20120210,000000,24.3621,24.5523,24.2317,24.5356,6038393.7642913,0
+ALL.US,D,20120213,000000,24.918,24.9494,24.5768,24.6896,5467298.1417893,0
+ALL.US,D,20120214,000000,24.6092,24.6985,24.3935,24.6818,5802695.3973669,0
+ALL.US,D,20120215,000000,24.7582,24.8063,24.3964,24.4886,4310417.3703669,0
+ALL.US,D,20120216,000000,24.4827,24.721,24.4827,24.6651,3850515.0583634,0
+ALL.US,D,20120217,000000,24.7494,25.0397,24.719,24.871,4742725.3192892,0
+ALL.US,D,20120221,000000,24.8719,25.0465,24.7357,25.0063,4376406.0191041,0
+ALL.US,D,20120222,000000,24.9661,25.0916,24.8239,24.9318,5182857.3480977,0
+ALL.US,D,20120223,000000,24.9259,25.1573,24.8955,25.0327,4305318.2567811,0
+ALL.US,D,20120224,000000,24.9916,25.0868,24.8142,24.8484,3622159.4150026,0
+ALL.US,D,20120227,000000,24.7043,24.9259,24.5661,24.8553,3149922.3472349,0
+ALL.US,D,20120228,000000,24.8239,25.0152,24.6406,24.9661,4109185.9518148,0
+ALL.US,D,20120229,000000,24.9327,25.2504,24.8955,24.9033,7912507.6941183,0
+ALL.US,D,20120301,000000,24.8553,25.2142,24.8553,24.9592,6552540.4466212,0
+ALL.US,D,20120302,000000,25.0475,25.0868,24.7759,24.9259,5082172.2908768,0
+ALL.US,D,20120305,000000,24.9494,25.2309,24.8553,25.1749,7459212.8134992,0
+ALL.US,D,20120306,000000,24.918,25.0063,24.6808,24.7347,5541230.1896705,0
+ALL.US,D,20120307,000000,24.7925,24.8406,24.615,24.7112,5129340.1113687,0
+ALL.US,D,20120308,000000,24.8484,24.9592,24.5444,24.9259,3342730.0301432,0
+ALL.US,D,20120309,000000,24.9033,25.3338,24.871,25.2622,4145453.9071055,0
+ALL.US,D,20120312,000000,25.2554,25.4505,25.2309,25.3986,3599348.0204649,0
+ALL.US,D,20120313,000000,25.4779,26.0183,25.3338,25.981,5018940.2229441,0
+ALL.US,D,20120314,000000,26.0614,26.0614,25.8339,25.9329,3920949.1143248,0
+ALL.US,D,20120315,000000,25.9172,26.0183,25.7319,26.0036,4614650.8833533,0
+ALL.US,D,20120316,000000,25.9956,26.227,25.9398,26.0771,5496734.3046976,0
+ALL.US,D,20120319,000000,26.035,26.2928,25.9956,26.1487,2808927.2847626,0
+ALL.US,D,20120320,000000,25.9643,26.3849,25.9643,26.1634,3543532.1033314,0
+ALL.US,D,20120321,000000,26.2105,26.284,25.9476,25.9889,3255418.9280353,0
+ALL.US,D,20120322,000000,25.8506,25.9643,25.6946,25.8065,3484704.6497141,0
+ALL.US,D,20120323,000000,25.7976,26.0036,25.6771,25.9398,3007097.1955178,0
+ALL.US,D,20120326,000000,26.1006,26.4115,26.0437,26.3938,3601306.0800819,0
+ALL.US,D,20120327,000000,26.3938,26.5007,26.2928,26.3467,3681088.8508916,0
+ALL.US,D,20120328,000000,26.3663,26.5919,26.284,26.5389,5037103.2655369,0
+ALL.US,D,20120329,000000,26.2771,26.331,25.9643,26.2527,5061715.6669931,0
+ALL.US,D,20120330,000000,26.3663,26.5007,26.1408,26.2693,3872761.4711157,0
+ALL.US,D,20120402,000000,26.2771,26.7929,26.2594,26.6183,4452406.2674559,0
+ALL.US,D,20120403,000000,26.5782,26.6752,26.0437,26.2527,5516771.7814446,0
+ALL.US,D,20120404,000000,26.035,26.1242,25.8781,26.026,6227231.2773617,0
+ALL.US,D,20120405,000000,25.9398,26.234,25.8849,26.1634,3210315.228723,0
+ALL.US,D,20120409,000000,25.7506,25.9329,25.7417,25.8407,2946373.8914693,0
+ALL.US,D,20120410,000000,25.7976,25.825,25.5093,25.5093,3998252.696109,0
+ALL.US,D,20120411,000000,25.7731,25.7976,25.524,25.7241,3581821.3472476,0
+ALL.US,D,20120412,000000,25.7143,26.3016,25.4779,26.227,4949910.4628642,0
+ALL.US,D,20120413,000000,26.1408,26.227,25.7319,25.7731,4112930.7408322,0
+ALL.US,D,20120416,000000,25.9251,25.9889,25.6771,25.9104,3628666.9037608,0
+ALL.US,D,20120417,000000,26.1487,26.2693,25.8839,26.236,4750480.0512306,0
+ALL.US,D,20120418,000000,26.1075,26.4036,25.9643,26.3163,5467676.4960173,0
+ALL.US,D,20120419,000000,26.3615,26.5468,26.0437,26.1791,4667743.873832,0
+ALL.US,D,20120420,000000,26.2437,26.4428,25.9889,26.0526,6306874.3324592,0
+ALL.US,D,20120423,000000,25.7143,25.9104,25.5907,25.9015,4048458.5684753,0
+ALL.US,D,20120424,000000,25.8938,26.2006,25.8506,26.1791,3006845.2993067,0
+ALL.US,D,20120425,000000,26.3389,26.6497,26.1859,26.5615,5750550.8420153,0
+ALL.US,D,20120426,000000,26.4585,27.1596,26.4517,27.0635,7097987.5277864,0
+ALL.US,D,20120427,000000,27.1292,27.1852,26.7085,26.7684,4806424.4660264,0
+ALL.US,D,20120430,000000,26.7615,26.8734,26.4928,26.5919,5415883.779503,0
+ALL.US,D,20120501,000000,26.638,27.2106,26.638,26.6448,7300818.0283592,0
+ALL.US,D,20120502,000000,26.6183,26.6282,26.1006,26.2594,7141969.4221099,0
+ALL.US,D,20120503,000000,27.4362,27.794,27.1929,27.3106,16268741.2723,0
+ALL.US,D,20120504,000000,27.4794,27.5695,27.2587,27.2871,8159213.0076291,0
+ALL.US,D,20120507,000000,27.2949,27.3852,27.0988,27.3352,8084143.8574181,0
+ALL.US,D,20120508,000000,27.1939,27.6951,27.1429,27.6804,10604870.26213,0
+ALL.US,D,20120509,000000,27.4263,27.5283,27.1272,27.3773,7832461.8090475,0
+ALL.US,D,20120510,000000,27.6263,27.7783,27.5028,27.6106,6291191.4987145,0
+ALL.US,D,20120511,000000,27.3685,27.9235,27.2664,27.794,6197529.9605469,0
+ALL.US,D,20120514,000000,27.6077,27.8852,27.4253,27.449,7054945.9100082,0
+ALL.US,D,20120515,000000,27.4724,27.4881,26.9851,27.1125,7860862.851898,0
+ALL.US,D,20120516,000000,27.2587,27.342,26.6664,26.6752,6919333.9643697,0
+ALL.US,D,20120517,000000,26.7252,26.7537,26.2105,26.3016,7921069.1058289,0
+ALL.US,D,20120518,000000,26.4223,26.429,25.98,26.133,7100300.485709,0
+ALL.US,D,20120521,000000,26.1408,26.635,26.0437,26.4928,4834278.8839005,0
+ALL.US,D,20120522,000000,26.6605,26.6605,26.0918,26.2016,10914941.24035,0
+ALL.US,D,20120523,000000,26.0849,26.4457,25.8662,26.4056,6634851.3579468,0
+ALL.US,D,20120524,000000,26.486,26.7115,26.2114,26.6781,4595147.7937101,0
+ALL.US,D,20120525,000000,26.4781,26.8968,26.4781,26.7821,5602258.4207115,0
+ALL.US,D,20120529,000000,26.9272,27.342,26.9272,27.3282,8656785.5311594,0
+ALL.US,D,20120530,000000,27.0478,27.2106,26.9125,27.0478,8332296.2993646,0
+ALL.US,D,20120531,000000,27.0801,27.4577,26.832,27.2587,7396820.0596627,0
+ALL.US,D,20120601,000000,26.8704,26.9684,26.4948,26.5556,6899432.1240442,0
+ALL.US,D,20120604,000000,26.6135,26.6781,26.3399,26.5095,6450032.9662047,0
+ALL.US,D,20120605,000000,26.486,26.7331,26.3869,26.6135,9201632.956567,0
+ALL.US,D,20120606,000000,26.7821,27.3773,26.6704,27.3773,7747535.0524524,0
+ALL.US,D,20120607,000000,27.7048,27.8695,27.342,27.3606,6664604.6857202,0
+ALL.US,D,20120608,000000,27.3195,27.5528,27.2253,27.5528,3454362.8842329,0
+ALL.US,D,20120611,000000,27.7548,27.794,27.2018,27.2253,4114768.4613686,0
+ALL.US,D,20120612,000000,27.2802,27.6263,27.1115,27.6263,3967651.8956576,0
+ALL.US,D,20120613,000000,27.3862,27.6823,27.1115,27.3508,4027276.8506397,0
+ALL.US,D,20120614,000000,27.442,27.7479,27.2664,27.6567,5779024.2922787,0
+ALL.US,D,20120615,000000,27.843,27.843,27.3282,27.4263,7356200.5208378,0
+ALL.US,D,20120618,000000,27.3939,27.6823,27.2195,27.2871,5991946.9584606,0
+ALL.US,D,20120619,000000,27.4263,27.7705,27.3685,27.6647,6356653.9189297,0
+ALL.US,D,20120620,000000,27.7215,28.053,27.6106,27.852,4036371.6296315,0
+ALL.US,D,20120621,000000,27.9627,28.0107,27.2871,27.3028,3884607.7317984,0
+ALL.US,D,20120622,000000,27.3606,27.5616,27.2802,27.3685,3159604.5441117,0
+ALL.US,D,20120625,000000,27.0066,27.1115,26.5654,26.8537,7421991.3239679,0
+ALL.US,D,20120626,000000,26.8871,27.2195,26.8537,27.0322,4292998.7983576,0
+ALL.US,D,20120627,000000,27.1038,27.6039,26.9998,27.4724,3419087.2164459,0
+ALL.US,D,20120628,000000,27.4038,27.4499,27.0253,27.4166,4227589.4089237,0
+ALL.US,D,20120629,000000,27.7048,28.2303,27.6647,28.1795,6858374.0614509,0
+ALL.US,D,20120702,000000,28.3638,28.4236,27.9627,28.2834,5187783.0918216,0
+ALL.US,D,20120703,000000,28.2049,28.446,28.2049,28.3638,1710471.1369843,0
+ALL.US,D,20120705,000000,28.1795,28.246,27.9402,28.0273,3060969.3305523,0
+ALL.US,D,20120706,000000,27.6734,28.0273,27.6263,27.9402,2713764.5675552,0
+ALL.US,D,20120709,000000,27.8695,27.9147,27.4803,27.651,3738103.0597177,0
+ALL.US,D,20120710,000000,27.7636,27.8597,27.3862,27.494,4443052.453494,0
+ALL.US,D,20120711,000000,27.3508,27.5028,27.1115,27.3773,6531754.4199998,0
+ALL.US,D,20120712,000000,27.1185,27.1351,26.7821,27.0253,5149640.7023766,0
+ALL.US,D,20120713,000000,27.0322,27.3028,26.9998,27.2018,4097890.3953993,0
+ALL.US,D,20120716,000000,27.2734,27.2734,26.8871,27.0066,3827918.846419,0
+ALL.US,D,20120717,000000,27.0478,27.3773,26.8625,27.3106,5156982.4061176,0
+ALL.US,D,20120718,000000,27.1185,27.6106,27.1185,27.4881,3571280.459643,0
+ALL.US,D,20120719,000000,27.494,28.0186,27.3939,27.8754,7182754.172215,0
+ALL.US,D,20120720,000000,27.7862,27.9235,27.5802,27.6333,5404059.9549202,0
+ALL.US,D,20120723,000000,27.2253,27.5185,27.1351,27.4263,4135738.056079,0
+ALL.US,D,20120724,000000,27.4263,27.4263,26.8056,27.0801,5084579.0724894,0
+ALL.US,D,20120725,000000,27.2106,27.3106,26.9586,27.0322,5173150.6754756,0
+ALL.US,D,20120726,000000,27.3685,27.6823,27.3028,27.4263,5908895.6558423,0
+ALL.US,D,20120727,000000,27.651,28.0921,27.5283,27.8881,5106561.3511579,0
+ALL.US,D,20120730,000000,27.7862,28.1068,27.6647,27.9147,3759795.7087347,0
+ALL.US,D,20120731,000000,27.8814,28.0343,27.4803,27.545,7084771.6451946,0
+ALL.US,D,20120801,000000,28.7962,29.7121,28.7521,29.2326,14090995.52489,0
+ALL.US,D,20120802,000000,29.1208,29.3601,28.9207,29.3335,8324848.5340611,0
+ALL.US,D,20120803,000000,29.6159,30.0199,29.4179,29.7444,7554200.1211992,0
+ALL.US,D,20120806,000000,29.8581,30.0376,29.6827,29.7444,5115145.1989684,0
+ALL.US,D,20120807,000000,29.8904,30.7171,29.8346,30.6043,9477706.1048642,0
+ALL.US,D,20120808,000000,30.4926,30.8201,30.3151,30.7102,5303022.0390392,0
+ALL.US,D,20120809,000000,30.6965,30.8201,30.468,30.5573,4116365.5037436,0
+ALL.US,D,20120810,000000,30.4926,30.5504,30.3318,30.5014,2986259.1579378,0
+ALL.US,D,20120813,000000,30.4926,30.5661,30.3729,30.468,2614229.8703594,0
+ALL.US,D,20120814,000000,30.3562,30.4513,30.0376,30.1228,7990312.0088567,0
+ALL.US,D,20120815,000000,30.1542,30.5416,30.1228,30.4299,4608095.4629273,0
+ALL.US,D,20120816,000000,30.5014,30.5975,30.1965,30.3053,4703389.7372653,0
+ALL.US,D,20120817,000000,30.4436,30.6613,30.3474,30.4062,5261996.6107728,0
+ALL.US,D,20120820,000000,30.4366,30.6366,30.4229,30.6132,3213462.4016282,0
+ALL.US,D,20120821,000000,30.6132,30.9034,30.6043,30.7171,4536624.2472625,0
+ALL.US,D,20120822,000000,30.7102,30.9181,30.6279,30.7897,3745245.8980288,0
+ALL.US,D,20120823,000000,30.6132,30.7407,30.2132,30.2817,4432023.0708078,0
+ALL.US,D,20120824,000000,30.2132,30.3965,30.1317,30.3248,3026003.6888714,0
+ALL.US,D,20120827,000000,30.3562,30.4366,30.1719,30.2289,3030562.2964172,0
+ALL.US,D,20120828,000000,30.1631,30.2513,30.0523,30.1131,4168167.3986623,0
+ALL.US,D,20120829,000000,30.2132,30.2915,30.0199,30.1542,3605946.273445,0
+ALL.US,D,20120830,000000,30.0112,30.1317,29.9051,30.0366,2378896.5999677,0
+ALL.US,D,20120831,000000,30.1454,30.3072,29.9679,30.1131,4366019.1247298,0
+ALL.US,D,20120904,000000,30.1228,30.3582,30.0984,30.2132,3786325.3768992,0
+ALL.US,D,20120905,000000,30.3258,30.673,30.3258,30.5278,5858345.0833975,0
+ALL.US,D,20120906,000000,30.721,31.1417,30.6162,31.0701,5222416.2712967,0
+ALL.US,D,20120907,000000,31.1191,31.2231,30.9554,31.0838,3847079.2756291,0
+ALL.US,D,20120910,000000,30.9789,31.0838,30.8936,30.9004,2677815.8167749,0
+ALL.US,D,20120911,000000,30.9093,31.179,30.8348,31.1034,2835163.2439846,0
+ALL.US,D,20120912,000000,31.1711,31.3672,31.1417,31.3584,3452176.3843272,0
+ALL.US,D,20120913,000000,31.3152,31.886,31.1711,31.8536,4330029.5810408,0
+ALL.US,D,20120914,000000,31.9811,32.2321,31.8192,32.1997,4555993.7401298,0
+ALL.US,D,20120917,000000,32.0958,32.1928,32.0222,32.1409,3356224.3243368,0
+ALL.US,D,20120918,000000,32.1095,32.2232,31.8369,32.1997,4465315.1834098,0
+ALL.US,D,20120919,000000,32.1831,32.1928,31.8723,31.9164,4596493.9596968,0
+ALL.US,D,20120920,000000,31.7928,32.2321,31.685,32.2085,5851605.0750598,0
+ALL.US,D,20120921,000000,32.3115,32.8302,32.2232,32.6596,7035824.2340613,0
+ALL.US,D,20120924,000000,32.5233,32.79,32.489,32.5047,4250731.2260218,0
+ALL.US,D,20120925,000000,32.6262,32.893,32.2468,32.2644,5632858.2013402,0
+ALL.US,D,20120926,000000,32.2321,32.3115,31.8723,31.8771,4199904.2816207,0
+ALL.US,D,20120927,000000,31.9811,32.2164,31.8536,32.1262,4449381.4732767,0
+ALL.US,D,20120928,000000,32.0467,32.1507,31.8105,31.9978,3472028.2533397,0
+ALL.US,D,20121001,000000,32.1409,32.5047,32.0379,32.2733,4086398.0131995,0
+ALL.US,D,20121002,000000,32.338,32.5047,32.1997,32.3772,2689890.5177463,0
+ALL.US,D,20121003,000000,32.4566,32.741,32.4027,32.6184,3682583.910995,0
+ALL.US,D,20121004,000000,32.8047,33.096,32.741,32.9753,3157664.8413037,0
+ALL.US,D,20121005,000000,33.1479,33.2656,32.993,33.1058,3117830.5659709,0
+ALL.US,D,20121008,000000,32.993,33.3235,32.9528,33.2921,2446651.5816511,0
+ALL.US,D,20121009,000000,33.3235,33.5647,33.0077,33.0215,3857490.6457488,0
+ALL.US,D,20121010,000000,33.0215,33.0459,32.6988,32.7743,4886715.1085493,0
+ALL.US,D,20121011,000000,32.9018,33.3166,32.8518,32.9753,3792929.7488156,0
+ALL.US,D,20121012,000000,32.9528,33.1322,32.6341,32.8047,3481838.9478788,0
+ALL.US,D,20121015,000000,32.8518,33.2411,32.7841,33.2136,3920047.5910428,0
+ALL.US,D,20121016,000000,33.3607,33.6794,33.3322,33.4587,2781243.1772823,0
+ALL.US,D,20121017,000000,33.5107,33.8774,33.4774,33.8235,3960571.2665323,0
+ALL.US,D,20121018,000000,33.8706,34.5834,33.8706,34.4275,5403009.5375215,0
+ALL.US,D,20121019,000000,34.453,34.5011,33.702,33.9382,4053853.4306492,0
+ALL.US,D,20121022,000000,33.9118,34.2432,33.801,34.1383,2942950.3466078,0
+ALL.US,D,20121023,000000,33.7402,33.8108,33.2048,33.3529,5344299.3635167,0
+ALL.US,D,20121024,000000,33.4686,33.6127,33.2136,33.2567,4228142.1528364,0
+ALL.US,D,20121025,000000,33.6048,33.6274,32.5547,32.7253,7419964.9362289,0
+ALL.US,D,20121026,000000,32.5733,32.689,32.1585,32.4331,7753798.8035812,0
+ALL.US,D,20121031,000000,32.2321,33.096,31.732,32.2958,8990412.3745002,0
+ALL.US,D,20121101,000000,32.9097,32.9273,31.2957,31.5437,10402509.89983,0
+ALL.US,D,20121102,000000,31.7241,31.7241,30.6309,31.1495,12210877.898727,0
+ALL.US,D,20121105,000000,30.9093,31.329,30.7858,31.2456,4964799.8745349,0
+ALL.US,D,20121106,000000,31.3505,31.8369,31.2957,31.7094,5191968.4442529,0
+ALL.US,D,20121107,000000,31.4731,31.4907,31.0102,31.2378,6969591.8476947,0
+ALL.US,D,20121108,000000,31.179,31.5771,31.1191,31.2456,5959289.1755885,0
+ALL.US,D,20121109,000000,31.1633,31.5604,30.8162,31.2858,5107558.7377753,0
+ALL.US,D,20121112,000000,31.2957,31.2957,30.8847,31.1417,2991149.2078667,0
+ALL.US,D,20121113,000000,30.9789,31.3672,30.7445,30.7691,5336600.7218248,0
+ALL.US,D,20121114,000000,30.9093,31.9811,30.7935,30.9701,5972746.7561643,0
+ALL.US,D,20121115,000000,30.9848,31.1544,30.7288,30.9221,3955607.7893678,0
+ALL.US,D,20121116,000000,31.0613,31.4996,30.7122,31.4369,6573550.8342403,0
+ALL.US,D,20121119,000000,31.6574,32.2085,31.5918,32.0556,7215171.2769257,0
+ALL.US,D,20121120,000000,32.0222,32.4095,31.9164,32.3772,6164920.1093426,0
+ALL.US,D,20121121,000000,32.4409,32.5047,32.0713,32.2801,2947548.7272395,0
+ALL.US,D,20121123,000000,32.4409,32.9273,32.4027,32.9097,1935187.0330674,0
+ALL.US,D,20121126,000000,32.7087,32.7684,32.3772,32.6723,3104344.4303591,0
+ALL.US,D,20121127,000000,32.5733,32.9831,32.4821,32.6527,5092542.8680878,0
+ALL.US,D,20121128,000000,32.6184,33.0557,32.59,33.0028,6139924.2545448,0
+ALL.US,D,20121129,000000,33.1067,33.2783,32.9469,33.0077,3570927.6009828,0
+ALL.US,D,20121130,000000,33.0803,33.0803,32.7331,32.8773,4013150.2663615,0
+ALL.US,D,20121203,000000,32.9116,33.1352,32.6811,32.8841,5075154.8907599,0
+ALL.US,D,20121204,000000,32.9116,33.1165,32.7596,32.9626,3265783.3863099,0
+ALL.US,D,20121205,000000,32.9851,33.7804,32.9626,33.5431,5791525.2791458,0
+ALL.US,D,20121206,000000,33.5068,33.5431,33.0901,33.4559,3898855.6749799,0
+ALL.US,D,20121207,000000,33.6019,33.7,33.4559,33.6931,2969389.2505505,0
+ALL.US,D,20121210,000000,33.6342,33.8294,33.4636,33.6255,2589702.1141887,0
+ALL.US,D,20121211,000000,33.7225,33.7559,33.244,33.3714,4724829.4702483,0
+ALL.US,D,20121212,000000,33.5372,33.7804,33.3714,33.4313,3011859.767607,0
+ALL.US,D,20121213,000000,33.4313,33.6509,33.0803,33.1793,2239052.390053,0
+ALL.US,D,20121214,000000,33.1165,33.1861,32.5801,32.6341,4770899.9614965,0
+ALL.US,D,20121217,000000,32.791,33.297,32.742,33.1352,3780618.4489739,0
+ALL.US,D,20121218,000000,33.2352,34.0392,33.1793,33.5843,6606867.4225876,0
+ALL.US,D,20121219,000000,33.6186,33.7736,33.0028,33.1489,5881288.0350657,0
+ALL.US,D,20121220,000000,33.143,33.4156,33.0077,33.398,3801141.3613342,0
+ALL.US,D,20121221,000000,33.0901,33.2018,32.689,32.742,8412924.5032069,0
+ALL.US,D,20121224,000000,32.6723,32.8381,32.539,32.7596,1468700.7456018,0
+ALL.US,D,20121226,000000,32.8381,32.9116,32.6047,32.7087,2140793.4910762,0
+ALL.US,D,20121227,000000,32.7518,32.8528,32.2439,32.5958,2534702.0552289,0
+ALL.US,D,20121228,000000,32.3605,32.7331,32.2369,32.3753,2513936.4250618,0
+ALL.US,D,20121231,000000,32.2624,32.6439,32.1154,32.6252,4056725.2514207,0
+ALL.US,D,20130102,000000,33.2175,33.4382,33.0155,33.4313,3910435.7619335,0
+ALL.US,D,20130103,000000,33.4636,33.8225,33.2607,33.7736,3440539.1873016,0
+ALL.US,D,20130104,000000,33.7804,34.406,33.6676,34.2766,3717132.4451845,0
+ALL.US,D,20130107,000000,34.1716,34.1932,33.6931,33.902,2770856.2829079,0
+ALL.US,D,20130108,000000,33.8088,33.9765,33.6843,33.9765,2964783.7311597,0
+ALL.US,D,20130109,000000,33.9853,34.455,33.952,34.3011,3776880.7987154,0
+ALL.US,D,20130110,000000,34.5109,34.6502,34.4295,34.5854,3821735.6612848,0
+ALL.US,D,20130111,000000,34.7138,34.9296,34.4796,34.8924,3142113.5646895,0
+ALL.US,D,20130114,000000,34.8737,34.911,34.608,34.8669,2508425.3030983,0
+ALL.US,D,20130115,000000,34.5796,34.9296,34.5796,34.8522,1980097.9858861,0
+ALL.US,D,20130116,000000,34.7756,35.0727,34.6727,34.7492,2776725.3626452,0
+ALL.US,D,20130117,000000,34.812,35.2012,34.6963,34.9983,4358757.9869835,0
+ALL.US,D,20130118,000000,35.057,35.1238,34.8276,35.0973,4114283.0257552,0
+ALL.US,D,20130122,000000,35.3316,35.9395,35.2826,35.9024,4811024.8863036,0
+ALL.US,D,20130123,000000,35.7944,35.9024,35.5101,35.6033,4419014.2122276,0
+ALL.US,D,20130124,000000,35.6327,35.7375,35.3483,35.3866,4689499.7518574,0
+ALL.US,D,20130125,000000,35.464,35.7308,35.3866,35.665,2802010.8470947,0
+ALL.US,D,20130128,000000,35.7131,35.7131,35.2914,35.3572,3112772.2452938,0
+ALL.US,D,20130129,000000,35.3415,35.6405,35.2512,35.5934,3231304.2000651,0
+ALL.US,D,20130130,000000,35.5934,36.1435,35.4405,35.9091,4517491.3532657,0
+ALL.US,D,20130131,000000,35.8944,36.022,35.5749,35.6572,4017100.0397451,0
+ALL.US,D,20130201,000000,35.9475,36.5445,35.8101,36.42,3832398.9276155,0
+ALL.US,D,20130204,000000,36.1435,36.2171,35.618,35.6827,3866313.132075,0
+ALL.US,D,20130205,000000,35.8435,36.1111,35.8347,35.9896,2374135.0477012,0
+ALL.US,D,20130206,000000,35.7465,36.0151,35.665,35.9896,3894759.0471251,0
+ALL.US,D,20130207,000000,37.0937,37.4428,36.1523,36.5985,8799180.3176899,0
+ALL.US,D,20130208,000000,36.5906,36.7829,36.4613,36.6643,4322580.7959146,0
+ALL.US,D,20130211,000000,36.574,36.9171,36.477,36.7535,2902715.2809472,0
+ALL.US,D,20130212,000000,36.7084,37.0937,36.674,37.0476,3327820.2220181,0
+ALL.US,D,20130213,000000,37.0309,37.2888,36.9408,37.2653,2985151.630467,0
+ALL.US,D,20130214,000000,37.1034,37.428,36.9261,37.2653,4886225.5936451,0
+ALL.US,D,20130215,000000,37.3535,37.5184,37.1358,37.2408,4697084.173405,0
+ALL.US,D,20130219,000000,37.2408,37.9703,37.2408,37.9615,5261838.5382517,0
+ALL.US,D,20130220,000000,37.9389,38.24,37.6467,37.6987,6210972.2437819,0
+ALL.US,D,20130221,000000,37.6713,37.7909,37.483,37.7448,4971174.7863399,0
+ALL.US,D,20130222,000000,37.884,38.0536,37.8006,37.9615,3008709.5352336,0
+ALL.US,D,20130225,000000,38.0693,38.0763,36.8427,36.8427,5582151.5960197,0
+ALL.US,D,20130226,000000,36.9712,37.3408,36.7662,37.2113,5323870.2748464,0
+ALL.US,D,20130227,000000,37.1124,37.686,36.8427,37.6085,3568007.8485435,0
+ALL.US,D,20130228,000000,37.5555,37.8477,37.3839,37.5839,4746826.0264349,0
+ALL.US,D,20130301,000000,37.5398,37.8634,37.1595,37.8546,4728273.4115641,0
+ALL.US,D,20130304,000000,37.6683,38.0096,37.4967,38.0096,3813134.4764882,0
+ALL.US,D,20130305,000000,38.1998,38.7284,38.1919,38.5568,6424932.069667,0
+ALL.US,D,20130306,000000,38.7939,38.9999,38.493,38.6577,3113076.1524635,0
+ALL.US,D,20130307,000000,38.6733,38.7468,38.5478,38.6215,2090856.8519072,0
+ALL.US,D,20130308,000000,38.6489,38.8843,38.486,38.7284,3695967.0445124,0
+ALL.US,D,20130311,000000,38.7047,39.0078,38.5989,38.9999,3206801.9394623,0
+ALL.US,D,20130312,000000,38.9911,39.1048,38.8362,38.9645,3004246.7910234,0
+ALL.US,D,20130313,000000,38.9999,39.1872,38.9822,39.1471,2891027.0927857,0
+ALL.US,D,20130314,000000,39.1951,39.4303,39.0646,39.3685,3212680.1976042,0
+ALL.US,D,20130315,000000,39.2029,39.447,39.1137,39.1872,5545626.6454043,0
+ALL.US,D,20130318,000000,38.6813,39.3912,38.5421,39.0882,4055943.0473967,0
+ALL.US,D,20130319,000000,39.2108,39.3598,38.8028,38.9087,4196731.6131476,0
+ALL.US,D,20130320,000000,39.1618,39.3187,39.0734,39.1471,3714371.7850891,0
+ALL.US,D,20130321,000000,39.047,39.3107,38.9254,39.0402,2626899.1279748,0
+ALL.US,D,20130322,000000,39.2274,39.4128,39.0303,39.3824,2629623.0744523,0
+ALL.US,D,20130325,000000,39.9531,40.0226,39.4736,39.5932,5321503.2663198,0
+ALL.US,D,20130326,000000,39.6686,39.9364,39.5872,39.7344,2826981.2063247,0
+ALL.US,D,20130327,000000,39.5127,39.8158,39.4559,39.7511,2243665.0482027,0
+ALL.US,D,20130328,000000,39.8158,40.1247,39.7991,40.0776,3021432.8434531,0
+ALL.US,D,20130401,000000,40.1589,40.5424,40.0943,40.2482,3525869.7936928,0
+ALL.US,D,20130402,000000,40.4452,40.7738,40.3619,40.6816,3532712.8041249,0
+ALL.US,D,20130403,000000,40.7953,40.7953,40.2246,40.3295,3891903.543517,0
+ALL.US,D,20130404,000000,40.4522,40.713,40.2325,40.4375,3135392.9329833,0
+ALL.US,D,20130405,000000,40.0383,40.4296,39.8402,40.2806,4608409.5683242,0
+ALL.US,D,20130408,000000,40.2168,40.9679,40.2168,40.9277,5086647.2729597,0
+ALL.US,D,20130409,000000,40.9983,41.1532,40.56,40.6159,4578263.6088047,0
+ALL.US,D,20130410,000000,40.7217,40.8709,40.4855,40.6159,4530725.5926665,0
+ALL.US,D,20130411,000000,40.7482,41.1846,40.6482,41.0659,4254257.7729777,0
+ALL.US,D,20130412,000000,40.8943,41.2953,40.8532,41.1218,3275887.7897916,0
+ALL.US,D,20130415,000000,40.9748,41.0336,40.0943,40.0943,4144527.9080782,0
+ALL.US,D,20130416,000000,40.2973,40.4688,40.1589,40.4296,3269039.6802458,0
+ALL.US,D,20130417,000000,40.2736,40.3139,39.7991,40.0776,4395088.15146,0
+ALL.US,D,20130418,000000,39.898,40.0226,39.3824,39.5628,5734316.2841806,0
+ALL.US,D,20130419,000000,39.7264,40.0383,39.6452,39.9962,2787884.2628165,0
+ALL.US,D,20130422,000000,39.9883,40.1511,39.6108,40.0295,2071847.3564592,0
+ALL.US,D,20130423,000000,40.3374,40.8198,40.3139,40.6737,4664352.9632973,0
+ALL.US,D,20130424,000000,40.5501,40.7482,40.4776,40.5943,3714919.4298883,0
+ALL.US,D,20130425,000000,40.7217,40.811,40.2669,40.4522,4716025.3407309,0
+ALL.US,D,20130426,000000,40.4776,40.6482,40.0943,40.0943,4499125.3659521,0
+ALL.US,D,20130429,000000,40.2669,40.4296,40.0776,40.2246,3335329.1766847,0
+ALL.US,D,20130430,000000,40.2393,40.4129,40.0599,40.2325,3853578.6058057,0
+ALL.US,D,20130501,000000,40.2482,40.4599,39.5127,39.5294,5754036.5960626,0
+ALL.US,D,20130502,000000,39.6599,39.8667,39.2666,39.4049,6585210.4673658,0
+ALL.US,D,20130503,000000,40.2736,40.3619,39.652,39.7668,5856700.1093548,0
+ALL.US,D,20130506,000000,39.6686,40.1835,39.652,40.1,3379777.1299899,0
+ALL.US,D,20130507,000000,40.1247,40.3237,40.0776,40.2736,3864368.3301534,0
+ALL.US,D,20130508,000000,40.2325,40.5943,40.1658,40.5875,4135487.1796906,0
+ALL.US,D,20130509,000000,40.5247,40.5875,40.2393,40.3698,3946330.4621097,0
+ALL.US,D,20130510,000000,40.4296,40.5424,40.1589,40.3374,3630486.2674883,0
+ALL.US,D,20130513,000000,40.2011,40.4296,40.1167,40.3443,2197504.8125554,0
+ALL.US,D,20130514,000000,40.3295,41.1464,40.3139,41.1307,4814658.5146448,0
+ALL.US,D,20130515,000000,41.109,41.4003,40.9375,41.3719,4165250.7056911,0
+ALL.US,D,20130516,000000,41.1307,41.2739,40.862,40.9679,3488306.6635512,0
+ALL.US,D,20130517,000000,40.9885,41.0591,40.6385,40.8375,5340168.0616894,0
+ALL.US,D,20130520,000000,40.8277,40.9806,40.6159,40.6737,3707634.8362196,0
+ALL.US,D,20130521,000000,40.4129,40.4688,39.6382,40.0853,7330767.1620943,0
+ALL.US,D,20130522,000000,40.0138,40.7394,39.6452,39.8491,6118722.1402547,0
+ALL.US,D,20130523,000000,39.5373,40.0295,39.4128,39.8246,4737073.4617906,0
+ALL.US,D,20130524,000000,39.6599,39.8903,39.2274,39.7991,3834260.1040744,0
+ALL.US,D,20130528,000000,40.1432,40.4218,39.652,39.8736,4034402.3519646,0
+ALL.US,D,20130529,000000,39.6098,40.0873,39.4893,39.8589,3895721.7597701,0
+ALL.US,D,20130530,000000,39.9707,40.2678,39.8903,40.0873,3917302.2282882,0
+ALL.US,D,20130531,000000,39.9481,40.2227,39.6029,39.6029,3684739.8162191,0
+ALL.US,D,20130603,000000,39.601,39.708,38.6753,38.9675,6789421.8078975,0
+ALL.US,D,20130604,000000,38.9047,39.1274,38.1301,38.3214,6026688.2391436,0
+ALL.US,D,20130605,000000,38.1301,38.2968,37.6222,37.6467,5271526.8540648,0
+ALL.US,D,20130606,000000,37.631,38.1655,37.4359,38.1655,5072377.9135011,0
+ALL.US,D,20130607,000000,38.4253,39.0116,38.2793,38.9598,4830133.3045552,0
+ALL.US,D,20130610,000000,39.0029,39.1912,38.699,38.8313,4286275.1071833,0
+ALL.US,D,20130611,000000,38.5498,39.0519,38.2793,38.7881,4938285.5037112,0
+ALL.US,D,20130612,000000,39.0029,39.0773,38.5577,38.6008,5302450.9383176,0
+ALL.US,D,20130613,000000,38.5577,39.0116,38.1998,38.9194,3732174.8302629,0
+ALL.US,D,20130614,000000,38.9294,39.0352,38.3949,38.4783,3317350.7220037,0
+ALL.US,D,20130617,000000,38.6606,39.1274,38.6233,38.9294,2672438.2915874,0
+ALL.US,D,20130618,000000,39.1097,39.1832,38.8058,39.1351,2510530.2171865,0
+ALL.US,D,20130619,000000,39.0863,39.3421,38.6155,38.6233,3992021.5793071,0
+ALL.US,D,20130620,000000,38.3714,39.3961,38.1468,38.2312,6649405.2479436,0
+ALL.US,D,20130621,000000,38.5431,38.9381,38.1732,38.7735,8900680.2132617,0
+ALL.US,D,20130624,000000,38.3214,38.6008,38.0007,38.2566,5362811.1854787,0
+ALL.US,D,20130625,000000,38.4783,38.7488,38.4048,38.487,4093928.3841431,0
+ALL.US,D,20130626,000000,38.6753,39.3244,38.5498,39.2078,5105971.8936274,0
+ALL.US,D,20130627,000000,39.4529,39.7501,39.4029,39.652,3028467.5805561,0
+ALL.US,D,20130628,000000,39.652,39.8736,39.4893,39.506,4539662.299137,0
+ALL.US,D,20130701,000000,39.652,40.2413,39.6373,39.9707,3351462.7720703,0
+ALL.US,D,20130702,000000,39.9618,40.4012,39.7167,39.8325,3154821.5755682,0
+ALL.US,D,20130703,000000,39.652,39.9284,39.4372,39.7892,1344280.3344615,0
+ALL.US,D,20130705,000000,39.9883,40.3462,39.9137,40.3305,2139458.5431395,0
+ALL.US,D,20130708,000000,40.4874,41.3238,40.4874,41.1072,5026880.56262,0
+ALL.US,D,20130709,000000,41.3043,41.5808,41.1209,41.4993,3820783.146867,0
+ALL.US,D,20130710,000000,41.4896,41.515,40.9424,41.2945,3567503.0362986,0
+ALL.US,D,20130711,000000,41.6729,41.7435,41.2729,41.3552,3332276.8472922,0
+ALL.US,D,20130712,000000,41.4003,41.9592,41.3808,41.9592,2318170.236451,0
+ALL.US,D,20130715,000000,42.0318,42.0985,41.5808,42.0318,3613720.382018,0
+ALL.US,D,20130716,000000,42.024,42.3377,41.7788,41.8651,2110560.8466257,0
+ALL.US,D,20130717,000000,42.0318,42.1887,41.82,41.8906,2729104.7408669,0
+ALL.US,D,20130718,000000,42.123,43.0006,42.072,42.7545,3818535.4575983,0
+ALL.US,D,20130719,000000,42.7634,42.8359,42.3858,42.7721,2271177.8254666,0
+ALL.US,D,20130722,000000,42.7545,43.0604,42.631,43.0261,1692828.2039772,0
+ALL.US,D,20130723,000000,42.9839,43.0006,42.5015,42.7545,3076184.0656699,0
+ALL.US,D,20130724,000000,42.8016,42.9918,41.6386,41.8582,4331358.4100413,0
+ALL.US,D,20130725,000000,41.9759,42.0985,41.5454,42.0475,3573766.7874273,0
+ALL.US,D,20130726,000000,41.8582,42.3181,41.8465,42.2936,2520512.2419422,0
+ALL.US,D,20130729,000000,42.3377,42.3377,42.0407,42.1534,2146956.279756,0
+ALL.US,D,20130730,000000,42.2789,42.2789,41.7514,41.7955,2964642.9956247,0
+ALL.US,D,20130731,000000,41.7268,42.2789,41.6651,41.8524,3584297.4768049,0
+ALL.US,D,20130801,000000,42.631,43.1908,42.4829,42.8702,4666629.2076021,0
+ALL.US,D,20130802,000000,42.7634,42.9369,42.5083,42.8104,3548380.3405288,0
+ALL.US,D,20130805,000000,42.5505,42.5505,41.9592,42.1073,3573810.6398042,0
+ALL.US,D,20130806,000000,42.0318,42.0564,41.4278,41.6219,4853053.8201237,0
+ALL.US,D,20130807,000000,41.4592,41.5454,41.1591,41.1836,5945971.310725,0
+ALL.US,D,20130808,000000,41.3808,41.82,41.2631,41.3621,4197198.691952,0
+ALL.US,D,20130809,000000,41.3552,41.8024,41.3238,41.5886,2551392.4738182,0
+ALL.US,D,20130812,000000,41.3552,41.6562,41.1738,41.2631,3385704.339622,0
+ALL.US,D,20130813,000000,41.2886,41.6729,41.0826,41.4445,2092702.7310253,0
+ALL.US,D,20130814,000000,41.6308,41.6308,41.1591,41.2288,2350556.7464802,0
+ALL.US,D,20130815,000000,40.7767,41.1464,40.3913,40.5207,2992761.5475825,0
+ALL.US,D,20130816,000000,40.3551,40.8414,40.2825,40.5462,5437409.1775944,0
+ALL.US,D,20130819,000000,40.4551,40.4874,40.1756,40.1756,2583033.4934411,0
+ALL.US,D,20130820,000000,40.2188,40.4953,40.0786,40.2609,2857966.4799405,0
+ALL.US,D,20130821,000000,40.109,40.4639,39.907,40.0786,3048898.7088719,0
+ALL.US,D,20130822,000000,40.0697,40.6708,40.0609,40.5541,1743579.6814972,0
+ALL.US,D,20130823,000000,40.4816,40.5462,40.2031,40.4472,1834660.0483677,0
+ALL.US,D,20130826,000000,40.3728,40.3825,39.9883,40.0236,2852253.4330789,0
+ALL.US,D,20130827,000000,39.6373,39.7755,39.2392,39.2569,3034276.4907531,0
+ALL.US,D,20130828,000000,39.2323,39.5942,39.0499,39.4039,2734624.0214122,0
+ALL.US,D,20130829,000000,39.3961,39.7922,39.3334,39.6696,2464553.5496283,0
+ALL.US,D,20130830,000000,39.7451,39.8843,39.4039,39.5461,3470690.2459348,0
+ALL.US,D,20130903,000000,40.3708,40.5022,39.7451,39.9912,3494158.4063023,0
+ALL.US,D,20130904,000000,39.9569,40.1903,39.703,39.8089,3549713.2488202,0
+ALL.US,D,20130905,000000,39.853,40.1491,39.802,40.0099,3088396.4427079,0
+ALL.US,D,20130906,000000,40.1414,40.2659,39.4726,39.9412,3563367.6551804,0
+ALL.US,D,20130909,000000,39.9844,40.6257,39.9844,40.5885,3030786.657415,0
+ALL.US,D,20130910,000000,40.907,41.0052,40.3982,40.7992,4116381.8209071,0
+ALL.US,D,20130911,000000,40.7611,41.4229,40.7434,41.3484,3830275.6567184,0
+ALL.US,D,20130912,000000,41.7572,41.8553,41.321,41.3571,3158867.2122872,0
+ALL.US,D,20130913,000000,41.6347,41.6828,41.2758,41.313,2202023.6470152,0
+ALL.US,D,20130916,000000,41.6435,41.9053,41.5847,41.6828,2153351.5880154,0
+ALL.US,D,20130917,000000,41.9053,42.4594,41.8651,42.2446,3078697.9286676,0
+ALL.US,D,20130918,000000,42.2701,42.831,42.0701,42.7652,4573473.5015021,0
+ALL.US,D,20130919,000000,42.9133,43.5752,42.8908,43.4252,5124778.4443548,0
+ALL.US,D,20130920,000000,43.5899,43.7243,42.8732,42.9133,6215005.6426283,0
+ALL.US,D,20130923,000000,42.733,43.3163,42.5809,43.0467,5550951.1398106,0
+ALL.US,D,20130924,000000,42.9535,43.1104,42.6819,42.7074,3178831.2617985,0
+ALL.US,D,20130925,000000,42.7173,43.0133,42.5741,42.5908,3770608.8890048,0
+ALL.US,D,20130926,000000,42.527,42.8467,42.3015,42.3779,2825507.5624983,0
+ALL.US,D,20130927,000000,42.2779,42.4594,42.0622,42.1446,3177236.2590689,0
+ALL.US,D,20130930,000000,41.8975,42.0544,41.6347,41.717,4119406.6150862,0
+ALL.US,D,20131001,000000,41.8181,41.9641,41.6524,41.8651,3439194.0411377,0
+ALL.US,D,20131002,000000,42.1956,42.2446,41.8092,42.2446,3648737.0148347,0
+ALL.US,D,20131003,000000,41.9564,42.0701,41.4631,41.9965,5142590.6679329,0
+ALL.US,D,20131004,000000,42.022,43.2203,41.8779,43.2036,6062079.1468977,0
+ALL.US,D,20131007,000000,42.7966,42.8378,42.4936,42.5015,3757336.9161636,0
+ALL.US,D,20131008,000000,42.4594,42.6584,41.6524,41.668,4261443.4438429,0
+ALL.US,D,20131009,000000,41.7661,42.2034,41.4307,42.0387,4280643.6461391,0
+ALL.US,D,20131010,000000,42.5447,42.93,42.5447,42.8976,2756906.1279597,0
+ALL.US,D,20131011,000000,42.8555,43.3428,42.7487,43.3428,2248401.1049013,0
+ALL.US,D,20131014,000000,43.1585,43.6704,43.1016,43.5899,2620195.8332548,0
+ALL.US,D,20131015,000000,43.3517,43.6547,43.1438,43.2527,2245187.6435194,0
+ALL.US,D,20131016,000000,43.5409,44.4822,43.5144,44.2685,4262418.3943605,0
+ALL.US,D,20131017,000000,44.0597,44.5637,44.0508,44.5224,2125388.0491106,0
+ALL.US,D,20131018,000000,44.646,44.6784,44.2842,44.4567,2436937.7702701,0
+ALL.US,D,20131021,000000,44.5411,44.7136,44.1263,44.4166,2488748.8435932,0
+ALL.US,D,20131022,000000,44.646,45.0333,44.2764,44.3715,3517549.0601433,0
+ALL.US,D,20131023,000000,44.2498,44.3096,43.5497,43.8027,3877810.6133884,0
+ALL.US,D,20131024,000000,43.8694,44.1979,43.8517,44.1901,3297718.1148755,0
+ALL.US,D,20131025,000000,44.1832,44.3332,43.9076,44.0273,2109491.0525954,0
+ALL.US,D,20131028,000000,43.9518,44.0969,43.7792,43.8694,2581502.7395426,0
+ALL.US,D,20131029,000000,44.1675,44.2175,43.889,44.0351,2543282.8435712,0
+ALL.US,D,20131030,000000,43.9694,44.1979,43.3428,43.7066,3796584.7934339,0
+ALL.US,D,20131031,000000,43.2683,44.1979,43.1507,43.7861,5126181.7204136,0
+ALL.US,D,20131101,000000,43.9929,44.0782,43.5409,43.9694,3793698.6951443,0
+ALL.US,D,20131104,000000,44.1508,44.293,43.8263,43.889,2170261.2684889,0
+ALL.US,D,20131105,000000,43.7861,43.9832,43.5575,43.7331,1930595.7911947,0
+ALL.US,D,20131106,000000,43.9243,44.2764,43.8106,44.2498,2079193.1394909,0
+ALL.US,D,20131107,000000,44.2999,44.441,43.6792,43.688,2706414.7052326,0
+ALL.US,D,20131108,000000,43.7243,44.695,43.7066,44.6617,2862919.7588778,0
+ALL.US,D,20131111,000000,44.6215,44.7784,44.441,44.695,1788692.559214,0
+ALL.US,D,20131112,000000,44.5048,44.5882,43.9361,44.0508,2429724.5641915,0
+ALL.US,D,20131113,000000,43.889,44.5224,43.8439,44.5224,2537614.6689091,0
+ALL.US,D,20131114,000000,44.5637,44.9765,44.4077,44.9529,2076434.519041,0
+ALL.US,D,20131115,000000,44.8431,45.151,44.7362,45.1411,2153413.7972013,0
+ALL.US,D,20131118,000000,45.1411,45.151,44.6784,44.7617,2480662.6692687,0
+ALL.US,D,20131119,000000,44.8019,44.8667,44.4567,44.5882,1569729.4830783,0
+ALL.US,D,20131120,000000,44.6215,44.6882,44.2175,44.293,1719271.1872107,0
+ALL.US,D,20131121,000000,44.4637,44.9588,44.3989,44.8283,2655917.1635691,0
+ALL.US,D,20131122,000000,44.8431,45.1834,44.7136,45.151,2046754.6185032,0
+ALL.US,D,20131125,000000,45.1834,45.2226,44.9765,45.0156,1891130.6916856,0
+ALL.US,D,20131126,000000,45.1245,45.4246,45.0255,45.1755,2144629.0443155,0
+ALL.US,D,20131127,000000,45.2236,45.4647,44.9852,45.0843,2133761.8134414,0
+ALL.US,D,20131129,000000,45.2755,45.3578,44.9264,44.9932,1403172.03691,0
+ALL.US,D,20131202,000000,44.9999,45.0578,44.6196,44.6941,2163063.3597511,0
+ALL.US,D,20131203,000000,44.4862,44.6941,44.1469,44.3607,3074788.9481927,0
+ALL.US,D,20131204,000000,44.1792,44.6196,43.9635,44.4126,3018031.7346913,0
+ALL.US,D,20131205,000000,44.3195,44.5293,44.0822,44.2724,3145625.8341274,0
+ALL.US,D,20131206,000000,44.7509,45.152,44.7284,45.0343,2540334.5360958,0
+ALL.US,D,20131209,000000,44.8098,45.1421,44.8098,44.8607,1913746.2802616,0
+ALL.US,D,20131210,000000,44.6941,44.9451,44.5862,44.5862,1654502.2464432,0
+ALL.US,D,20131211,000000,44.5862,44.7509,43.9194,43.9969,3305877.7164355,0
+ALL.US,D,20131212,000000,43.9116,44.0998,43.7458,43.7655,2491569.6732289,0
+ALL.US,D,20131213,000000,43.8645,44.1724,43.7174,43.7821,1852112.2745266,0
+ALL.US,D,20131216,000000,43.9635,44.1233,43.6645,43.7968,2286803.549139,0
+ALL.US,D,20131217,000000,43.6909,43.736,43.1104,43.2614,2745019.0743683,0
+ALL.US,D,20131218,000000,43.5262,43.736,42.9026,43.7263,3793309.1228664,0
+ALL.US,D,20131219,000000,43.4841,44.2136,43.3859,44.1469,3639403.5973272,0
+ALL.US,D,20131220,000000,44.0047,44.8098,44.0047,44.5784,6752299.2411698,0
+ALL.US,D,20131223,000000,44.7695,44.8274,44.446,44.5195,2191535.7901918,0
+ALL.US,D,20131224,000000,44.5107,44.7431,44.4705,44.7431,835456.10689259,0
+ALL.US,D,20131226,000000,44.7931,44.8274,44.4862,44.5784,1564575.2990657,0
+ALL.US,D,20131227,000000,44.5931,44.7284,44.3195,44.4793,2275299.9488893,0
+ALL.US,D,20131230,000000,44.5019,45.0431,44.4705,44.9588,2865537.6437928,0
+ALL.US,D,20131231,000000,45.0343,45.2677,44.9353,45.2186,1884278.5028489,0
+ALL.US,D,20140102,000000,44.8421,45.1421,44.3558,44.3959,2302759.6953719,0
+ALL.US,D,20140103,000000,44.4793,44.6029,44.0302,44.2136,1894022.9089115,0
+ALL.US,D,20140106,000000,44.3862,44.5019,43.7968,44.039,3251857.7071069,0
+ALL.US,D,20140107,000000,44.2303,44.3371,44.0547,44.2303,2270751.5395707,0
+ALL.US,D,20140108,000000,44.1381,44.5293,43.9802,44.3695,3709533.7461189,0
+ALL.US,D,20140109,000000,44.4538,44.7695,44.3959,44.6283,2402271.956468,0
+ALL.US,D,20140110,000000,44.5617,45.05,44.3695,44.8421,2921206.706455,0
+ALL.US,D,20140113,000000,44.7225,44.9186,44.3057,44.3195,3575505.5851601,0
+ALL.US,D,20140114,000000,44.4303,44.8009,44.3195,44.7598,2572565.0132493,0
+ALL.US,D,20140115,000000,44.7774,44.8343,44.3774,44.6774,2696638.6846658,0
+ALL.US,D,20140116,000000,44.6196,44.6774,44.0047,44.091,4467476.1877475,0
+ALL.US,D,20140117,000000,44.1381,44.1792,43.8125,43.8557,2228941.8676349,0
+ALL.US,D,20140121,000000,44.1724,44.2891,43.3859,43.6723,3587058.1369003,0
+ALL.US,D,20140122,000000,43.736,43.8734,43.1016,43.4487,3823406.1308955,0
+ALL.US,D,20140123,000000,43.1183,43.2614,42.5554,42.8104,3473319.3488996,0
+ALL.US,D,20140124,000000,42.4299,42.8202,41.9671,41.9671,4059385.9688898,0
+ALL.US,D,20140127,000000,41.9671,42.3731,41.7415,42.0328,4660990.6077988,0
+ALL.US,D,20140128,000000,42.1651,43.0193,42.1161,42.9202,3806788.1197192,0
+ALL.US,D,20140129,000000,42.5054,43.2281,42.5054,42.8956,4344753.7814313,0
+ALL.US,D,20140130,000000,43.1507,43.4173,42.9761,43.3605,2173191.2191553,0
+ALL.US,D,20140131,000000,42.7467,42.9859,42.4133,42.4475,4676392.9902962,0
+ALL.US,D,20140203,000000,42.4475,42.4475,41.3415,41.4229,3796399.1856994,0
+ALL.US,D,20140204,000000,41.6112,41.7671,41.1846,41.3651,4270443.3793219,0
+ALL.US,D,20140205,000000,41.2749,41.4542,40.7748,41.0816,4581804.4332787,0
+ALL.US,D,20140206,000000,42.1731,43.434,41.6543,43.4095,7825056.8762981,0
+ALL.US,D,20140207,000000,43.6321,43.7889,43.0378,43.7458,5029684.0552694,0
+ALL.US,D,20140210,000000,43.6243,43.6243,42.6966,43.1859,4853105.8310822,0
+ALL.US,D,20140211,000000,42.9202,43.9547,42.8447,43.7821,3800079.7258856,0
+ALL.US,D,20140212,000000,43.6144,43.736,43.3428,43.5517,4814623.8406725,0
+ALL.US,D,20140213,000000,43.3163,43.7007,43.1575,43.6909,2015929.457054,0
+ALL.US,D,20140214,000000,43.6557,43.9871,43.434,43.9116,2648313.3653899,0
+ALL.US,D,20140218,000000,44.0136,44.0822,43.2527,43.2614,4230310.2959331,0
+ALL.US,D,20140219,000000,43.1104,43.2899,42.8104,42.9388,4229545.4288952,0
+ALL.US,D,20140220,000000,44.1233,44.4793,43.4654,44.3293,5244287.3892892,0
+ALL.US,D,20140221,000000,44.2724,44.7774,44.1145,44.6528,4421560.7095523,0
+ALL.US,D,20140224,000000,44.4303,45.0156,44.1469,44.6528,4819863.6897933,0
+ALL.US,D,20140225,000000,44.5784,44.7362,44.3607,44.4793,3274384.5711065,0
+ALL.US,D,20140226,000000,44.5862,44.8098,44.3293,44.644,2443387.1291334,0
+ALL.US,D,20140227,000000,44.644,45.2029,44.4528,45.1942,2847645.8740427,0
+ALL.US,D,20140228,000000,45.2275,45.6707,45.0098,45.2186,4225597.6951571,0
+ALL.US,D,20140303,000000,44.7607,45.2707,44.6695,45.0451,3937620.1562824,0
+ALL.US,D,20140304,000000,45.5687,45.7531,45.3118,45.7099,4237378.6871858,0
+ALL.US,D,20140305,000000,45.6707,45.9197,45.4687,45.8923,2662552.1301671,0
+ALL.US,D,20140306,000000,46.0041,46.2356,45.8059,45.9795,2897409.1433498,0
+ALL.US,D,20140307,000000,46.1865,46.4433,45.9855,46.4257,2966158.4521824,0
+ALL.US,D,20140310,000000,46.4022,46.514,46.1463,46.5061,2348152.0045131,0
+ALL.US,D,20140311,000000,46.5855,46.611,46.2521,46.3463,2834101.608536,0
+ALL.US,D,20140312,000000,46.1551,46.3875,45.9462,46.2433,2652258.0396599,0
+ALL.US,D,20140313,000000,46.362,46.4257,45.8923,45.9286,3314799.1255653,0
+ALL.US,D,20140314,000000,45.8854,46.1551,45.8854,45.9462,3234095.454842,0
+ALL.US,D,20140317,000000,46.2698,46.4022,46.111,46.2698,1605446.7341018,0
+ALL.US,D,20140318,000000,46.3796,46.4257,46.1551,46.2266,2445758.2169509,0
+ALL.US,D,20140319,000000,46.2855,46.3934,45.853,46.0953,3886360.8070492,0
+ALL.US,D,20140320,000000,45.8923,46.4963,45.8443,46.3031,3046846.8255649,0
+ALL.US,D,20140321,000000,46.5531,47.0102,46.4189,46.7189,4683568.4629343,0
+ALL.US,D,20140324,000000,46.9444,47.17,46.661,46.8179,2839257.832194,0
+ALL.US,D,20140325,000000,47.0189,47.069,46.362,46.6689,3782309.3150389,0
+ALL.US,D,20140326,000000,46.9444,46.9778,46.41,46.4189,2390009.6081167,0
+ALL.US,D,20140327,000000,46.3384,46.5061,46.2099,46.3718,2310632.7267485,0
+ALL.US,D,20140328,000000,46.26,46.7189,46.26,46.5061,1761474.5107154,0
+ALL.US,D,20140331,000000,46.8366,47.2102,46.7698,47.1543,2548066.8319374,0
+ALL.US,D,20140401,000000,47.3592,47.3691,46.7698,47.0777,2674670.6835152,0
+ALL.US,D,20140402,000000,46.4433,47.2102,46.3718,46.7935,2794059.289369,0
+ALL.US,D,20140403,000000,47.069,47.2436,46.8964,47.1611,2649099.6487049,0
+ALL.US,D,20140404,000000,47.418,47.7367,47.0022,47.0102,3138757.3281273,0
+ALL.US,D,20140407,000000,46.8964,47.069,46.4257,46.459,3149884.6137944,0
+ALL.US,D,20140408,000000,46.4022,46.7698,46.2521,46.5787,2521024.1929462,0
+ALL.US,D,20140409,000000,46.7698,46.861,46.3875,46.7758,2623828.4417733,0
+ALL.US,D,20140410,000000,46.7621,47.0279,46.2521,46.26,4446423.9873969,0
+ALL.US,D,20140411,000000,46.0433,46.2521,45.7962,46.0786,3213741.8330528,0
+ALL.US,D,20140414,000000,46.4679,46.5208,45.6785,46.0041,4212446.0613964,0
+ALL.US,D,20140415,000000,46.1463,46.4336,45.8854,46.3031,4203335.985064,0
+ALL.US,D,20140416,000000,46.7189,46.8366,46.4777,46.661,3246435.3097198,0
+ALL.US,D,20140417,000000,46.4963,46.8964,46.3934,46.4777,3780294.1453498,0
+ALL.US,D,20140421,000000,45.8109,46.7189,45.7785,46.4777,2500580.8267578,0
+ALL.US,D,20140422,000000,46.459,46.7935,46.3384,46.6866,2379487.077321,0
+ALL.US,D,20140423,000000,46.7758,46.9523,46.6866,46.8277,1996064.3303462,0
+ALL.US,D,20140424,000000,46.9778,47.0621,46.712,47.0022,2262627.6318057,0
+ALL.US,D,20140425,000000,47.1925,47.2523,46.7375,46.7621,2649897.1500697,0
+ALL.US,D,20140428,000000,46.9778,47.5445,46.9111,47.3691,3925493.4443525,0
+ALL.US,D,20140429,000000,47.522,47.7858,47.3691,47.4122,2183903.4369765,0
+ALL.US,D,20140430,000000,47.3778,47.5691,47.0346,47.4603,2926463.892562,0
+ALL.US,D,20140501,000000,47.4436,47.9191,47.3308,47.7455,2612879.6250818,0
+ALL.US,D,20140502,000000,47.7534,48.0378,47.5868,47.6523,2278010.6376716,0
+ALL.US,D,20140505,000000,47.469,47.67,47.1377,47.6044,1858184.2989847,0
+ALL.US,D,20140506,000000,47.4249,47.6044,47.0279,47.1464,3578857.7424315,0
+ALL.US,D,20140507,000000,47.5278,48.3123,47.4867,48.1878,3667557.8430802,0
+ALL.US,D,20140508,000000,48.076,48.6035,48.0515,48.3201,4083828.0599523,0
+ALL.US,D,20140509,000000,48.3848,48.5858,48.1034,48.4456,3073649.8062176,0
+ALL.US,D,20140512,000000,48.5858,48.7026,48.4192,48.6281,2160243.5499381,0
+ALL.US,D,20140513,000000,48.6623,48.8683,48.5711,48.6693,2583849.3516148,0
+ALL.US,D,20140514,000000,48.6546,48.7791,48.3368,48.4105,3330452.3844512,0
+ALL.US,D,20140515,000000,48.2269,48.2603,47.8202,47.9701,4068577.6310397,0
+ALL.US,D,20140516,000000,47.9457,48.2516,47.6044,48.1201,4764957.4545236,0
+ALL.US,D,20140519,000000,48.0672,48.5378,47.9945,48.5036,2502412.4283579,0
+ALL.US,D,20140520,000000,48.3201,48.6456,48.1938,48.4025,2706654.3635711,0
+ALL.US,D,20140521,000000,48.5457,48.9114,48.5094,48.6869,1824410.8300602,0
+ALL.US,D,20140522,000000,48.6693,48.7692,48.5535,48.6281,2157423.7401251,0
+ALL.US,D,20140523,000000,48.6105,48.8389,48.4859,48.6546,1702312.5552469,0
+ALL.US,D,20140527,000000,48.7026,48.8919,48.679,48.7173,1890602.4235181,0
+ALL.US,D,20140528,000000,48.7545,48.9124,48.6272,48.7173,2076573.2149306,0
+ALL.US,D,20140529,000000,48.7858,48.884,48.6025,48.8212,1480964.1137758,0
+ALL.US,D,20140530,000000,48.8035,49.0232,48.6456,48.7858,3945430.9784731,0
+ALL.US,D,20140602,000000,48.9634,49.3066,48.9634,49.1301,1893810.7857863,0
+ALL.US,D,20140603,000000,48.93,49.1144,48.8035,49.0546,2110261.0187468,0
+ALL.US,D,20140604,000000,48.8546,49.2055,48.8546,49.088,2004506.422799,0
+ALL.US,D,20140605,000000,49.0693,49.5587,49.0693,49.4978,2918227.8042981,0
+ALL.US,D,20140606,000000,49.5801,49.9754,49.489,49.6753,1742028.5311444,0
+ALL.US,D,20140609,000000,49.5664,49.7077,49.4488,49.541,1811165.3726095,0
+ALL.US,D,20140610,000000,49.4655,49.743,49.4655,49.5587,2228254.5071235,0
+ALL.US,D,20140611,000000,49.5988,49.7744,49.2468,49.4753,1907798.674175,0
+ALL.US,D,20140612,000000,49.5233,49.6233,49.0546,49.1624,2493101.4469501,0
+ALL.US,D,20140613,000000,49.2977,49.4655,49.1624,49.4125,2030155.9839585,0
+ALL.US,D,20140616,000000,49.3487,49.4222,49.0625,49.2468,1997129.0252629,0
+ALL.US,D,20140617,000000,49.1988,49.6479,49.0546,49.5801,2292165.7769859,0
+ALL.US,D,20140618,000000,49.489,49.7911,49.3154,49.541,3547456.3811471,0
+ALL.US,D,20140619,000000,49.4322,49.4399,48.9694,49.2556,4374015.5546551,0
+ALL.US,D,20140620,000000,49.3243,49.3724,49.0055,49.2556,6026788.18177,0
+ALL.US,D,20140623,000000,49.3154,49.8234,49.3154,49.5734,3226116.3619028,0
+ALL.US,D,20140624,000000,49.2556,49.6479,49.2155,49.339,2339957.7289807,0
+ALL.US,D,20140625,000000,49.2723,49.3978,49.1301,49.1624,2273530.5564751,0
+ALL.US,D,20140626,000000,49.1811,49.2468,48.9124,49.0311,2071192.6302747,0
+ALL.US,D,20140627,000000,49.0625,49.2055,48.938,49.1467,2619501.3339844,0
+ALL.US,D,20140630,000000,49.0625,49.5587,49.0055,49.1714,2150411.4391218,0
+ALL.US,D,20140701,000000,49.3487,49.6479,49.339,49.5076,2137074.1976267,0
+ALL.US,D,20140702,000000,49.4753,49.8175,49.3154,49.4047,1898980.2671397,0
+ALL.US,D,20140703,000000,49.5891,49.743,49.3487,49.3811,1827315.2851587,0
+ALL.US,D,20140707,000000,49.1714,49.2468,48.9026,49.0145,3300214.6408871,0
+ALL.US,D,20140708,000000,48.9694,49.1714,48.884,48.9694,3441637.536368,0
+ALL.US,D,20140709,000000,48.884,49.1537,48.7173,48.9694,3354058.2208856,0
+ALL.US,D,20140710,000000,48.6272,48.8135,48.3104,48.6272,3226494.7161309,0
+ALL.US,D,20140711,000000,48.5183,48.7791,48.3701,48.736,1699033.8252111,0
+ALL.US,D,20140714,000000,48.9869,49.138,48.6456,48.8035,2656506.6210997,0
+ALL.US,D,20140715,000000,48.9556,49.1144,48.8301,48.9556,2446943.2509482,0
+ALL.US,D,20140716,000000,49.0379,49.1301,48.6623,48.7026,2271005.4754274,0
+ALL.US,D,20140717,000000,48.5938,49.0693,48.4085,48.4172,2353019.6183422,0
+ALL.US,D,20140718,000000,48.4516,48.6546,48.1681,48.6182,2407584.2130018,0
+ALL.US,D,20140721,000000,48.4271,48.679,48.2085,48.5771,1783943.2448201,0
+ALL.US,D,20140722,000000,48.3183,48.7173,48.276,48.6456,2247305.815303,0
+ALL.US,D,20140723,000000,48.679,48.9781,48.6693,48.8476,1505206.3195857,0
+ALL.US,D,20140724,000000,48.7791,49.0458,48.679,48.9781,1359148.3298552,0
+ALL.US,D,20140725,000000,48.7791,48.8546,48.4683,48.5183,1424657.6619154,0
+ALL.US,D,20140728,000000,48.5026,48.5368,48.0349,48.5183,2544353.6574242,0
+ALL.US,D,20140729,000000,47.924,48.3918,47.7574,47.7741,3958162.4452743,0
+ALL.US,D,20140730,000000,47.8162,47.8809,47.4199,47.6386,3706997.4470213,0
+ALL.US,D,20140731,000000,48.7261,50.1509,47.8976,48.9477,7473911.5183218,0
+ALL.US,D,20140801,000000,48.9869,49.1811,48.3614,48.6869,3893405.7423794,0
+ALL.US,D,20140804,000000,48.8624,49.4047,48.6693,49.3724,6769835.0927916,0
+ALL.US,D,20140805,000000,49.339,49.6409,49.1811,49.2811,3748347.1789117,0
+ALL.US,D,20140806,000000,49.1714,49.8999,49.1714,49.891,2954390.717849,0
+ALL.US,D,20140807,000000,50.0028,50.2205,49.5154,49.6675,3738205.0419895,0
+ALL.US,D,20140808,000000,49.8675,49.9941,49.3978,49.9665,3138818.5174903,0
+ALL.US,D,20140811,000000,50.0862,50.1342,49.743,49.8763,2713853.2921316,0
+ALL.US,D,20140812,000000,49.9096,50.4028,49.891,50.3686,4123765.3373794,0
+ALL.US,D,20140813,000000,50.4509,50.6352,50.2705,50.3362,3074439.1490008,0
+ALL.US,D,20140814,000000,50.4028,50.9089,50.4028,50.9,3000850.7813751,0
+ALL.US,D,20140815,000000,51.0402,51.1775,50.5637,50.8186,2888271.5318039,0
+ALL.US,D,20140818,000000,51.0579,51.3276,50.9854,51.3158,2457941.0191302,0
+ALL.US,D,20140819,000000,51.2697,51.3226,51.1246,51.152,1940401.3866203,0
+ALL.US,D,20140820,000000,51.1775,51.4521,51.003,51.4158,1731129.6857659,0
+ALL.US,D,20140821,000000,51.4158,51.5482,51.1609,51.5099,2827307.5495942,0
+ALL.US,D,20140822,000000,51.3079,51.4776,51.1471,51.2697,2362613.0906426,0
+ALL.US,D,20140825,000000,51.5188,51.9266,51.4001,51.8453,2261576.1945844,0
+ALL.US,D,20140826,000000,51.8178,51.9934,51.7021,51.8011,2240697.3640957,0
+ALL.US,D,20140827,000000,51.8178,51.8865,51.6698,51.757,1981085.1742764,0
+ALL.US,D,20140828,000000,51.5894,51.7639,51.4236,51.4413,2195825.1645402,0
+ALL.US,D,20140829,000000,51.5305,51.7335,51.3599,51.7266,2299936.8260908,0
+ALL.US,D,20140902,000000,51.9276,52.1286,51.7482,52.012,2172012.3040943,0
+ALL.US,D,20140903,000000,52.2316,52.2316,51.8276,51.8542,1758630.2251572,0
+ALL.US,D,20140904,000000,51.8767,52.0463,51.5805,51.6246,1858967.5228315,0
+ALL.US,D,20140905,000000,51.6413,51.71,51.3981,51.6071,2225111.4135092,0
+ALL.US,D,20140908,000000,52.0208,52.0208,51.4756,51.6413,1430977.5032936,0
+ALL.US,D,20140909,000000,51.556,51.6168,51.0883,51.1746,2089333.2367678,0
+ALL.US,D,20140910,000000,51.3599,51.4413,51.1363,51.2216,1754439.7736124,0
+ALL.US,D,20140911,000000,51.1432,51.5168,51.1285,51.4913,2097888.5295421,0
+ALL.US,D,20140912,000000,51.3795,51.5373,51.1148,51.3129,2633958.340823,0
+ALL.US,D,20140915,000000,51.4413,52.0463,51.3884,51.8355,2452496.1856433,0
+ALL.US,D,20140916,000000,51.6071,52.0375,51.556,51.9129,1922181.2339553,0
+ALL.US,D,20140917,000000,51.9276,52.1522,51.8011,51.9443,1948243.8233154,0
+ALL.US,D,20140918,000000,52.0718,52.4984,51.9747,52.4228,2236336.6021571,0
+ALL.US,D,20140919,000000,52.617,52.6493,52.1709,52.3218,3276837.2447414,0
+ALL.US,D,20140922,000000,52.1051,52.1709,51.9365,52.0208,2068969.4167513,0
+ALL.US,D,20140923,000000,51.8865,51.959,51.4236,51.5727,4500930.4521615,0
+ALL.US,D,20140924,000000,51.5472,52.0375,51.4756,51.8865,1629197.3853621,0
+ALL.US,D,20140925,000000,51.71,51.8011,51.3266,51.3884,2384503.5852667,0
+ALL.US,D,20140926,000000,51.3981,51.8453,51.3266,51.6609,1520786.1512358,0
+ALL.US,D,20140929,000000,51.3344,51.7639,51.2031,51.556,1520706.6050639,0
+ALL.US,D,20140930,000000,51.4148,51.8276,51.3423,51.6246,2682911.8708926,0
+ALL.US,D,20141001,000000,51.5894,51.8276,51.0275,51.151,2660911.2354151,0
+ALL.US,D,20141002,000000,51.2482,51.6786,51.0981,51.4325,2331961.2990554,0
+ALL.US,D,20141003,000000,51.8953,52.2875,51.8865,51.9276,3254552.0787257,0
+ALL.US,D,20141006,000000,52.1993,52.3493,51.7335,51.8355,1842524.9211626,0
+ALL.US,D,20141007,000000,51.6413,51.8767,51.2118,51.2315,2088906.950872,0
+ALL.US,D,20141008,000000,51.2482,51.9031,51.1834,51.8542,2687795.8018852,0
+ALL.US,D,20141009,000000,51.7737,52.0375,51.3129,51.3207,3351442.375616,0
+ALL.US,D,20141010,000000,51.2756,52.0375,51.2756,51.4502,2412204.0099105,0
+ALL.US,D,20141013,000000,51.5629,51.9747,51.351,51.3599,2995910.7601331,0
+ALL.US,D,20141014,000000,51.7011,52.1894,51.5217,51.8355,3443176.4488483,0
+ALL.US,D,20141015,000000,51.5629,51.6786,50.2469,50.951,4083092.7677732,0
+ALL.US,D,20141016,000000,50.2646,50.752,49.8675,50.3539,4391301.5497111,0
+ALL.US,D,20141017,000000,50.701,51.151,50.2126,51.0088,3219680.2607348,0
+ALL.US,D,20141020,000000,50.8608,51.2756,50.7353,51.1834,2184598.9560695,0
+ALL.US,D,20141021,000000,51.3981,52.3395,51.2482,52.1797,3762471.7235446,0
+ALL.US,D,20141022,000000,52.1522,52.4885,51.9679,51.9944,3212728.1292718,0
+ALL.US,D,20141023,000000,52.4885,52.5081,52.0561,52.1522,2918021.8001092,0
+ALL.US,D,20141024,000000,51.9208,52.6847,51.9208,52.6336,2395936.8177489,0
+ALL.US,D,20141027,000000,52.7533,53.1827,52.6336,53.1053,4519435.1353646,0
+ALL.US,D,20141028,000000,53.3348,53.5858,53.1827,53.1897,4044142.6787362,0
+ALL.US,D,20141029,000000,53.2308,53.3818,52.6944,52.9769,3047060.9883356,0
+ALL.US,D,20141030,000000,53.4995,53.9466,53.3525,53.7633,2976610.6152107,0
+ALL.US,D,20141031,000000,53.9633,54.6781,53.9633,54.5516,3632134.3009992,0
+ALL.US,D,20141103,000000,54.2575,54.6781,54.2575,54.4428,2624077.2785163,0
+ALL.US,D,20141104,000000,54.5938,54.8036,54.3261,54.584,2628080.0826812,0
+ALL.US,D,20141105,000000,54.9978,55.3077,54.7938,55.3007,2996600.1602899,0
+ALL.US,D,20141106,000000,55.2606,55.7194,55.1821,55.6312,3018144.935013,0
+ALL.US,D,20141107,000000,55.6145,55.8616,55.4439,55.7274,2526154.9210363,0
+ALL.US,D,20141110,000000,56.149,56.2589,55.9127,56.1578,2407585.2328245,0
+ALL.US,D,20141111,000000,56.1177,56.3431,55.9823,56.0499,2447885.5671389,0
+ALL.US,D,20141112,000000,55.8872,56.5363,55.8715,56.503,2367108.4691799,0
+ALL.US,D,20141113,000000,56.503,56.6285,56.1177,56.293,2333451.2600452,0
+ALL.US,D,20141114,000000,56.3696,56.3696,55.8803,56.0078,1854042.7989303,0
+ALL.US,D,20141117,000000,55.6145,56.1401,55.6145,56.0745,1393349.1044982,0
+ALL.US,D,20141118,000000,56.2589,56.4863,56.0156,56.1843,2142836.1959788,0
+ALL.US,D,20141119,000000,56.352,56.6961,56.0901,56.6726,2231976.8600412,0
+ALL.US,D,20141120,000000,56.3078,56.7677,56.2589,56.6039,1944250.1975549,0
+ALL.US,D,20141121,000000,57.112,57.1247,56.5814,56.6961,3193653.3651699,0
+ALL.US,D,20141124,000000,56.908,57.2776,56.8726,57.1344,1893068.3548483,0
+ALL.US,D,20141125,000000,57.112,57.3629,56.898,57.0863,1886333.4456241,0
+ALL.US,D,20141126,000000,57.1501,57.2295,56.9432,57.0335,1769271.0553881,0
+ALL.US,D,20141128,000000,57.1845,57.8415,57.1845,57.5678,1298868.6486886,0
+ALL.US,D,20141201,000000,57.4983,57.504,57.112,57.112,2279353.7441901,0
+ALL.US,D,20141202,000000,57.0256,57.5581,57.0256,57.5316,2252836.3138982,0
+ALL.US,D,20141203,000000,57.6002,57.7992,57.1845,57.4983,2871486.269702,0
+ALL.US,D,20141204,000000,57.5404,57.9964,57.4893,57.7708,3020467.0713399,0
+ALL.US,D,20141205,000000,57.8248,58.2679,57.7777,58.0131,2586789.5005084,0
+ALL.US,D,20141208,000000,58.0906,58.6288,57.9561,58.4014,3020719.9873738,0
+ALL.US,D,20141209,000000,57.9561,58.1718,57.7835,58.1404,2781582.7782471,0
+ALL.US,D,20141210,000000,58.1081,58.7053,57.9062,57.9062,3589179.368152,0
+ALL.US,D,20141211,000000,58.1718,58.8415,57.7189,58.3327,3656752.8213917,0
+ALL.US,D,20141212,000000,57.6649,58.2141,56.9167,56.9511,3495186.3876013,0
+ALL.US,D,20141215,000000,57.1923,57.6903,56.6706,56.907,3307536.9679964,0
+ALL.US,D,20141216,000000,56.8049,57.7914,56.4333,56.7726,2953975.650003,0
+ALL.US,D,20141217,000000,56.8482,57.9483,56.8128,57.6248,3248325.0412146,0
+ALL.US,D,20141218,000000,58.4258,58.9494,58.1494,58.9494,3527873.745332,0
+ALL.US,D,20141219,000000,59.0435,59.2455,58.715,59.0338,5848264.1358383,0
+ALL.US,D,20141222,000000,59.1701,59.6338,59.0191,59.5006,2293666.9560255,0
+ALL.US,D,20141223,000000,59.5437,60.0919,59.5006,59.7614,1750911.187011,0
+ALL.US,D,20141224,000000,59.9133,59.9741,59.6692,59.7113,672201.86650515,0
+ALL.US,D,20141226,000000,59.8104,60.186,59.7526,59.9133,1076882.8180193,0
+ALL.US,D,20141229,000000,59.9133,60.4194,59.7692,59.9741,1404263.2472173,0
+ALL.US,D,20141230,000000,59.9497,60.2261,59.7614,59.9222,1296484.3031759,0
+ALL.US,D,20141231,000000,60.1086,60.1507,59.33,59.3387,1562693.7261526,0
+ALL.US,D,20150102,000000,59.6241,59.8966,58.8986,59.2289,2091773.67253,0
+ALL.US,D,20150105,000000,58.8582,58.9407,57.9777,58.0552,3439205.2591875,0
+ALL.US,D,20150106,000000,58.3101,58.7984,57.8179,58.0131,3109847.3937409,0
+ALL.US,D,20150107,000000,58.621,59.0034,58.1327,58.9671,2474507.0193479,0
+ALL.US,D,20150108,000000,59.3387,60.0996,59.3044,60.0996,3513549.3154466,0
+ALL.US,D,20150109,000000,60.0388,60.0752,59.4388,59.4839,2487074.2946916,0
+ALL.US,D,20150112,000000,59.4309,59.6515,58.7563,58.8749,1791307.3846608,0
+ALL.US,D,20150113,000000,59.3809,60.132,58.7563,59.2289,2653065.7392519,0
+ALL.US,D,20150114,000000,58.2493,58.9583,58.1494,58.6485,3187467.1205675,0
+ALL.US,D,20150115,000000,58.6572,59.0269,58.3847,58.4799,2436680.7749453,0
+ALL.US,D,20150116,000000,58.715,59.8702,58.7053,59.8388,2584197.1111614,0
+ALL.US,D,20150120,000000,60.1086,60.1781,59.0338,59.4309,2502303.3073271,0
+ALL.US,D,20150121,000000,59.2044,59.7202,58.7984,59.3809,2282961.8769634,0
+ALL.US,D,20150122,000000,59.6956,60.9106,59.4565,60.7763,2986908.7850087,0
+ALL.US,D,20150123,000000,60.8842,60.9106,60.3183,60.338,2067858.8298123,0
+ALL.US,D,20150126,000000,60.1997,60.6243,60.0231,60.589,1969366.3914334,0
+ALL.US,D,20150127,000000,60.0045,60.64,59.9066,60.3477,1806783.1943938,0
+ALL.US,D,20150128,000000,60.5233,61.2734,59.3809,59.3985,2924616.9936212,0
+ALL.US,D,20150129,000000,59.5672,60.186,59.3554,60.0144,3379949.480029,0
+ALL.US,D,20150130,000000,59.5437,59.8388,58.8749,58.9494,2943913.0592528,0
+ALL.US,D,20150202,000000,58.9671,59.9663,58.4258,59.8966,3558255.2838992,0
+ALL.US,D,20150203,000000,60.1086,60.8675,59.5594,60.842,3537488.6339095,0
+ALL.US,D,20150204,000000,60.6488,61.5499,60.5801,61.3077,4353605.8426163,0
+ALL.US,D,20150205,000000,58.7563,61.2568,58.317,61.0705,5712221.8250131,0
+ALL.US,D,20150206,000000,60.8174,60.9939,59.7359,59.9133,4970026.4659604,0
+ALL.US,D,20150209,000000,59.3985,59.7113,59.0034,59.1544,4208936.8514266,0
+ALL.US,D,20150210,000000,59.5907,59.6241,58.8328,59.1701,3627051.5045769,0
+ALL.US,D,20150211,000000,59.2455,60.3281,59.121,60.1251,4546103.4994186,0
+ALL.US,D,20150212,000000,60.1781,60.5566,60.1086,60.4537,2442764.0174533,0
+ALL.US,D,20150213,000000,60.2839,60.5978,60.0919,60.3634,2387717.0466485,0
+ALL.US,D,20150217,000000,60.3781,60.6989,60.0919,60.1997,2399741.7763066,0
+ALL.US,D,20150218,000000,60.0301,60.1703,59.5594,59.729,2896034.422327,0
+ALL.US,D,20150219,000000,59.6789,60.1997,59.6241,60.1163,2369977.2304833,0
+ALL.US,D,20150220,000000,60.0477,60.5801,59.526,60.4792,2511040.1285451,0
+ALL.US,D,20150223,000000,60.2839,60.3086,60.0144,60.1928,2148473.7759592,0
+ALL.US,D,20150224,000000,60.0301,60.7066,60.0301,60.538,2187745.1091521,0
+ALL.US,D,20150225,000000,60.4291,60.6243,60.0477,60.0752,2466976.6484043,0
+ALL.US,D,20150226,000000,60.1163,60.5831,60.1163,60.4879,2243851.67576,0
+ALL.US,D,20150227,000000,60.2849,60.4555,59.8781,59.8869,2592999.2010332,0
+ALL.US,D,20150302,000000,59.9487,60.3801,59.8605,60.2095,1989590.4957376,0
+ALL.US,D,20150303,000000,59.9967,60.1408,59.6074,59.7947,2252004.138561,0
+ALL.US,D,20150304,000000,59.4889,59.5731,58.9436,58.9534,2763169.8790886,0
+ALL.US,D,20150305,000000,59.2005,59.3034,58.7847,59.0083,3699313.0828474,0
+ALL.US,D,20150306,000000,58.8368,59.3514,58.4111,58.6514,3109403.770859,0
+ALL.US,D,20150309,000000,58.318,59.1661,58.318,59.0298,2187875.6464599,0
+ALL.US,D,20150310,000000,58.4729,58.6514,58.0042,58.0131,2552147.1426289,0
+ALL.US,D,20150311,000000,58.2788,58.9023,58.0455,58.6062,2808559.1287617,0
+ALL.US,D,20150312,000000,58.8699,59.734,58.8102,59.7183,1927936.0935483,0
+ALL.US,D,20150313,000000,59.3966,59.5653,58.7426,59.0083,2304586.1978583,0
+ALL.US,D,20150316,000000,59.3966,59.93,59.2946,59.7947,2430490.4510521,0
+ALL.US,D,20150317,000000,59.4622,59.5584,59.0711,59.3613,3721360.63017,0
+ALL.US,D,20150318,000000,59.5329,60.1408,58.9436,59.9056,3163046.4457821,0
+ALL.US,D,20150319,000000,59.9731,60.4555,59.6495,59.8869,3092311.5421192,0
+ALL.US,D,20150320,000000,60.0662,60.7704,59.9653,60.6174,4939256.374938,0
+ALL.US,D,20150323,000000,60.94,61.3548,60.9056,60.9822,2922197.974136,0
+ALL.US,D,20150324,000000,60.8458,60.9822,60.2849,60.5154,2973361.4600338,0
+ALL.US,D,20150325,000000,60.6929,60.6929,59.7947,59.8457,2422591.9241076,0
+ALL.US,D,20150326,000000,59.6319,59.8388,59.3613,59.5496,2279713.7416093,0
+ALL.US,D,20150327,000000,59.5329,59.6936,59.2869,59.4231,2044290.7268185,0
+ALL.US,D,20150330,000000,59.6849,60.54,59.4535,60.186,2748671.0595185,0
+ALL.US,D,20150331,000000,59.7859,60.4812,59.4446,60.3723,4197634.1562523,0
+ALL.US,D,20150401,000000,60.3801,60.99,60.1938,60.4722,3972345.119802,0
+ALL.US,D,20150402,000000,60.4722,60.7792,60.3487,60.6105,2324629.7935416,0
+ALL.US,D,20150406,000000,60.2849,61.5077,60.1163,61.1783,2839444.4597512,0
+ALL.US,D,20150407,000000,61.2028,61.4136,60.6262,60.6262,1545295.5505977,0
+ALL.US,D,20150408,000000,60.736,61.0753,60.6007,60.7193,2486250.2779361,0
+ALL.US,D,20150409,000000,60.7439,61.0842,60.7439,60.99,2155369.8171728,0
+ALL.US,D,20150410,000000,61.0753,61.2792,60.7704,61.1019,1738960.9044112,0
+ALL.US,D,20150413,000000,61.0655,61.4057,60.7949,61.0577,1727996.7903788,0
+ALL.US,D,20150414,000000,60.9979,61.1597,60.5487,60.6508,2668035.7169173,0
+ALL.US,D,20150415,000000,60.7439,61.3047,60.7439,61.0244,2134061.6413202,0
+ALL.US,D,20150416,000000,60.9577,61.3381,60.6595,61.1086,1756657.8880222,0
+ALL.US,D,20150417,000000,60.6331,60.7096,59.8692,60.1163,3635894.3873575,0
+ALL.US,D,20150420,000000,60.4969,60.7949,60.4311,60.5253,1852217.3162665,0
+ALL.US,D,20150421,000000,60.5066,60.6841,59.9898,60.0752,1846711.2934165,0
+ALL.US,D,20150422,000000,60.0301,60.2438,59.7183,60.1251,2027012.8903442,0
+ALL.US,D,20150423,000000,59.9574,60.4645,59.8869,60.0662,2259907.764619,0
+ALL.US,D,20150424,000000,59.9133,60.3291,59.7859,60.186,1877265.1820229,0
+ALL.US,D,20150427,000000,60.4645,60.4812,59.5653,59.6398,2576438.2999291,0
+ALL.US,D,20150428,000000,59.58,60.2095,59.4535,59.9653,2058310.2297114,0
+ALL.US,D,20150429,000000,59.5888,60.0045,59.1661,59.5888,2513837.5022583,0
+ALL.US,D,20150430,000000,59.4976,59.7026,58.8102,59.0896,4056160.2696354,0
+ALL.US,D,20150501,000000,59.4889,59.677,59.2103,59.3357,2856653.9681035,0
+ALL.US,D,20150504,000000,59.379,59.5329,59.0896,59.2251,4860865.6621371,0
+ALL.US,D,20150505,000000,59.0554,59.6595,59.0554,59.379,2962637.00434,0
+ALL.US,D,20150506,000000,58.4278,58.7426,56.7501,57.0973,11479133.68288,0
+ALL.US,D,20150507,000000,57.0285,57.5649,56.8148,57.4433,5092946.7178838,0
+ALL.US,D,20150508,000000,57.9287,58.1081,56.9109,57.0629,4282272.3030184,0
+ALL.US,D,20150511,000000,57.0629,57.1707,56.5725,56.7236,4038009.4649152,0
+ALL.US,D,20150512,000000,56.6039,56.9207,56.5107,56.7598,2959547.9613297,0
+ALL.US,D,20150513,000000,56.5725,56.8746,56.4609,56.8236,2897980.2440714,0
+ALL.US,D,20150514,000000,57.0109,57.4031,56.9922,57.3757,2430490.4510521,0
+ALL.US,D,20150515,000000,57.3668,57.6983,57.2335,57.3433,1984800.3884351,0
+ALL.US,D,20150518,000000,57.3835,57.8492,57.3511,57.764,1702345.1895738,0
+ALL.US,D,20150519,000000,57.9209,58.4033,57.717,58.318,3018759.8881114,0
+ALL.US,D,20150520,000000,58.2326,58.4033,57.7914,58.3033,3073807.8787388,0
+ALL.US,D,20150521,000000,58.0365,58.1974,57.5825,57.7688,2992934.9174445,0
+ALL.US,D,20150522,000000,57.707,57.764,57.3247,57.3433,2130935.8846921,0
+ALL.US,D,20150526,000000,57.1805,57.2766,56.9531,57.1541,3022316.0099262,0
+ALL.US,D,20150527,000000,57.4552,57.7855,57.1707,57.6061,2414036.6313333,0
+ALL.US,D,20150528,000000,57.4295,57.8905,57.4295,57.7708,2399181.8936349,0
+ALL.US,D,20150529,000000,57.6737,57.7855,57.3521,57.36,2335756.0593859,0
+ALL.US,D,20150601,000000,57.6405,57.9237,57.0001,57.0198,3090501.3567961,0
+ALL.US,D,20150602,000000,57.0198,57.4452,56.9197,57.1982,2737807.9079353,0
+ALL.US,D,20150603,000000,57.3767,57.7797,57.1982,57.7013,2082014.9889493,0
+ALL.US,D,20150604,000000,57.4129,57.6659,57.0549,57.1295,2807670.863175,0
+ALL.US,D,20150605,000000,57.4385,57.6405,56.6265,56.6442,2172620.1184337,0
+ALL.US,D,20150608,000000,56.703,56.91,56.0656,56.0823,2336573.9572051,0
+ALL.US,D,20150609,000000,56.0823,56.4499,55.891,55.9882,2588758.7781753,0
+ALL.US,D,20150610,000000,56.1657,57.107,56.149,57.0099,2840150.1770715,0
+ALL.US,D,20150611,000000,57.1295,57.504,57.0198,57.504,2428982.1332534,0
+ALL.US,D,20150612,000000,57.2413,57.504,57.1452,57.4041,2135766.7849033,0
+ALL.US,D,20150615,000000,56.9668,57.2766,56.7893,56.8069,2277307.9798195,0
+ALL.US,D,20150616,000000,56.7227,57.4629,56.6098,57.3678,1983549.065961,0
+ALL.US,D,20150617,000000,57.4806,57.5757,57.0462,57.2413,1773590.0045954,0
+ALL.US,D,20150618,000000,57.4129,58.3376,57.3767,58.2385,3410327.9591282,0
+ALL.US,D,20150619,000000,58.0669,58.1857,56.6187,56.6187,5925647.2637946,0
+ALL.US,D,20150622,000000,56.2451,57.0001,56.2451,56.4736,4840747.6193955,0
+ALL.US,D,20150623,000000,56.5882,56.6786,56.3912,56.5421,2915540.5714383,0
+ALL.US,D,20150624,000000,56.5421,56.5882,56.1755,56.1941,3149665.3519101,0
+ALL.US,D,20150625,000000,56.399,56.4736,55.4106,55.4106,4466476.7614847,0
+ALL.US,D,20150626,000000,55.7401,56.295,55.5881,56.0892,3613836.6418078,0
+ALL.US,D,20150629,000000,55.5979,55.8449,55.0596,55.1115,3190274.6925078,0
+ALL.US,D,20150630,000000,55.6803,55.901,55.239,55.2733,3663177.7045099,0
+ALL.US,D,20150701,000000,56.0656,56.6863,55.5793,55.8038,5466290.5569447,0
+ALL.US,D,20150702,000000,55.796,55.9813,55.29,55.3763,3307283.0321398,0
+ALL.US,D,20150706,000000,54.787,55.3057,54.7351,55.2224,3266088.3133024,0
+ALL.US,D,20150707,000000,55.2047,56.0412,54.9057,56.0156,3455044.125808,0
+ALL.US,D,20150708,000000,55.5979,55.9284,55.2586,55.3125,3088755.4203044,0
+ALL.US,D,20150709,000000,56.0332,56.0412,55.5979,55.7303,2768352.6181373,0
+ALL.US,D,20150710,000000,56.2774,56.5344,56.0332,56.399,2618717.0903149,0
+ALL.US,D,20150713,000000,57.2413,57.3845,56.8913,57.3011,2841821.6665049,0
+ALL.US,D,20150714,000000,57.0462,57.7013,57.0462,57.5944,2649071.0936688,0
+ALL.US,D,20150715,000000,57.6002,57.9984,57.4629,57.9905,2845096.3172498,0
+ALL.US,D,20150716,000000,58.2288,58.3553,57.6325,57.9237,2321905.8470641,0
+ALL.US,D,20150717,000000,57.8012,57.8268,57.2335,57.5944,3084881.1138018,0
+ALL.US,D,20150720,000000,57.4893,57.8993,57.1805,57.6913,2752744.2314509,0
+ALL.US,D,20150721,000000,57.7374,58.0316,57.4041,57.6826,2304183.367885,0
+ALL.US,D,20150722,000000,57.6826,58.3317,57.512,58.2552,2963411.0497824,0
+ALL.US,D,20150723,000000,58.2846,58.5013,58.112,58.2475,2479645.9060197,0
+ALL.US,D,20150724,000000,58.1523,58.4856,58.0943,58.2121,2177901.780286,0
+ALL.US,D,20150727,000000,57.909,58.4789,57.8905,58.2846,3078309.3762124,0
+ALL.US,D,20150728,000000,58.6121,58.6298,58.169,58.4346,2177551.9810939,0
+ALL.US,D,20150729,000000,58.3651,58.8435,58.3376,58.8259,2572112.2119629,0
+ALL.US,D,20150730,000000,58.6662,59.0298,58.5524,58.9289,1610102.2248057,0
+ALL.US,D,20150731,000000,59.0554,59.2014,58.6719,58.7484,1928972.233429,0
+ALL.US,D,20150803,000000,58.8936,59.1319,58.5611,59.1162,2465751.841321,0
+ALL.US,D,20150804,000000,54.582,55.1017,51.9727,53.1161,15509379.237449,0
+ALL.US,D,20150805,000000,53.5946,53.9192,53.1082,53.2533,7826457.0928888,0
+ALL.US,D,20150806,000000,53.5603,53.7408,52.4758,52.8014,4510946.1310669,0
+ALL.US,D,20150807,000000,52.6552,53.3318,52.5307,53.2857,4179293.6645066,0
+ALL.US,D,20150810,000000,53.7887,54.1908,53.5535,53.7652,4398993.052644,0
+ALL.US,D,20150811,000000,53.475,54.1398,53.475,54.081,3191649.4135306,0
+ALL.US,D,20150812,000000,53.6181,54.3438,53.4573,54.1996,3472298.5063597,0
+ALL.US,D,20150813,000000,54.2065,54.5644,54.0535,54.0977,2654040.6897696,0
+ALL.US,D,20150814,000000,53.9515,54.4212,53.8583,54.4134,2607215.5297106,0
+ALL.US,D,20150817,000000,54.3212,54.634,54.0446,54.4045,2427180.1065122,0
+ALL.US,D,20150818,000000,54.3124,54.4732,54.081,54.1653,2938763.9743538,0
+ALL.US,D,20150819,000000,54.029,54.5555,53.7408,54.2418,3509617.8988719,0
+ALL.US,D,20150820,000000,53.7956,53.7956,53.3897,53.424,2976905.343976,0
+ALL.US,D,20150821,000000,53.0926,53.2367,52.1709,52.1904,4285385.8217739,0
+ALL.US,D,20150824,000000,51.0216,51.3874,46.1129,49.7517,5146356.8732274,0
+ALL.US,D,20150825,000000,51.0569,51.0569,48.5594,48.5594,5450563.8708232,0
+ALL.US,D,20150826,000000,49.5567,49.9214,48.2957,48.9076,8266216.8864055,0
+ALL.US,D,20150827,000000,49.3704,50.552,49.2586,50.3107,5588793.7013766,0
+ALL.US,D,20150828,000000,50.1499,50.4931,49.9018,50.2205,3491508.9068831,0
+ALL.US,D,20150831,000000,49.9597,50.1057,49.7479,49.9185,3302840.6843838,0
+ALL.US,D,20150901,000000,48.8329,49.2165,48.6516,48.9438,4052021.8290492,0
+ALL.US,D,20150902,000000,49.4389,49.6262,49.0782,49.6175,3243181.0554293,0
+ALL.US,D,20150903,000000,49.686,50.1499,49.5253,49.6626,2541866.309817,0
+ALL.US,D,20150904,000000,49.2085,49.4115,48.6242,48.8576,2734035.5837044,0
+ALL.US,D,20150908,000000,49.543,49.8852,49.3958,49.8509,2605260.5295619,0
+ALL.US,D,20150909,000000,50.2459,50.399,49.0302,49.1233,2990888.1332511,0
+ALL.US,D,20150910,000000,49.0302,49.7146,48.8329,49.3958,3032525.4551478,0
+ALL.US,D,20150911,000000,49.2242,49.8586,49.088,49.7978,3184454.564261,0
+ALL.US,D,20150914,000000,49.9263,49.945,49.6802,49.8852,2451970.9769439,0
+ALL.US,D,20150915,000000,50.0116,50.7597,49.8763,50.5186,4041512.5559486,0
+ALL.US,D,20150916,000000,50.5706,50.8255,50.3724,50.7079,4191422.416082,0
+ALL.US,D,20150917,000000,50.751,51.2315,50.3911,50.5274,5532015.0715982,0
+ALL.US,D,20150918,000000,49.7146,50.1323,49.1998,49.3125,6102026.6225519,0
+ALL.US,D,20150921,000000,49.8078,50.4342,49.6352,50.1587,2935429.1540686,0
+ALL.US,D,20150922,000000,49.8165,49.8586,49.4115,49.7636,2817627.3923628,0
+ALL.US,D,20150923,000000,49.7146,50.2549,49.7047,50.1146,2816724.8492581,0
+ALL.US,D,20150924,000000,49.7811,50.3724,49.4822,50.1832,3015020.1982075,0
+ALL.US,D,20150925,000000,50.6372,51.3216,50.4265,50.5274,4549839.1100317,0
+ALL.US,D,20150928,000000,50.1323,50.3382,49.2165,49.4556,4176550.3413974,0
+ALL.US,D,20150929,000000,49.4479,50.0577,49.2242,49.9881,4564433.7929371,0
+ALL.US,D,20150930,000000,50.4265,50.5088,49.4997,49.8852,4550775.307286,0
+ALL.US,D,20151001,000000,49.892,50.0577,49.1056,49.6528,4502088.9707683,0
+ALL.US,D,20151002,000000,48.9438,50.6627,48.7968,50.6627,3701656.6354515,0
+ALL.US,D,20151005,000000,50.9294,51.5129,50.8981,51.306,2538089.9062954,0
+ALL.US,D,20151006,000000,51.1657,51.6237,51.0412,51.2923,2515599.7559136,0
+ALL.US,D,20151007,000000,51.5619,51.9914,51.2402,51.4275,2828762.8366115,0
+ALL.US,D,20151008,000000,51.2923,52.4454,51.1657,52.3532,2889434.1297015,0
+ALL.US,D,20151009,000000,52.3944,52.5326,51.6599,51.7669,2846465.9391589,0
+ALL.US,D,20151012,000000,51.856,52.3709,51.7669,52.1709,1636603.3379341,0
+ALL.US,D,20151013,000000,52.0188,52.3709,51.9237,51.9413,1926128.9676935,0
+ALL.US,D,20151014,000000,51.8208,51.9061,51.2031,51.2756,2833564.161964,0
+ALL.US,D,20151015,000000,51.758,52.8366,51.6237,52.7553,3393787.4544784,0
+ALL.US,D,20151016,000000,52.6248,52.6856,51.9551,52.4209,3835220.7770739,0
+ALL.US,D,20151019,000000,52.2728,52.8052,52.0777,52.7553,2833763.0273939,0
+ALL.US,D,20151020,000000,52.7964,53.2926,52.5748,52.6248,3801204.5903427,0
+ALL.US,D,20151021,000000,52.7964,53.0808,51.8894,51.9473,5103700.7484363,0
+ALL.US,D,20151022,000000,52.2483,52.7964,51.9237,52.7219,3311248.1028641,0
+ALL.US,D,20151023,000000,53.0356,53.1053,52.666,52.8288,3729444.764849,0
+ALL.US,D,20151026,000000,52.9602,53.1847,52.7553,52.9513,2639118.6437719,0
+ALL.US,D,20151027,000000,52.5837,52.7553,51.5707,51.6413,5338599.5743504,0
+ALL.US,D,20151028,000000,51.9159,53.371,51.7943,53.371,4496135.2457454,0
+ALL.US,D,20151029,000000,53.2416,53.9035,53.168,53.7809,3153285.7225561,0
+ALL.US,D,20151030,000000,53.8231,53.9104,52.9769,53.0024,4568870.0217568,0
+ALL.US,D,20151102,000000,53.1906,53.3867,52.6336,52.9356,6229595.2264201,0
+ALL.US,D,20151103,000000,53.8937,54.2712,52.7964,54.0996,7319172.7976228,0
+ALL.US,D,20151104,000000,54.0456,54.2261,53.3014,53.8682,4270862.5264587,0
+ALL.US,D,20151105,000000,53.9281,54.5791,53.878,54.4329,3772058.0570859,0
+ALL.US,D,20151106,000000,54.8095,55.2479,54.3212,54.8792,3581291.0394347,0
+ALL.US,D,20151109,000000,54.8449,54.8615,54.1418,54.4075,2865000.1972208,0
+ALL.US,D,20151110,000000,54.38,54.5104,54.0653,54.2349,2116667.5450561,0
+ALL.US,D,20151111,000000,54.4075,54.4232,53.9682,54.0653,1695550.1108093,0
+ALL.US,D,20151112,000000,53.473,53.8583,53.3475,53.577,3555953.5440266,0
+ALL.US,D,20151113,000000,53.5682,53.8142,53.3093,53.4553,2699248.410999,0
+ALL.US,D,20151116,000000,53.3014,54.0653,53.1759,54.0653,2996724.5786615,0
+ALL.US,D,20151117,000000,54.0731,54.3712,53.6623,53.7132,2514200.5591456,0
+ALL.US,D,20151118,000000,53.7486,54.4928,53.7486,54.3898,2435276.4790638,0
+ALL.US,D,20151119,000000,54.38,54.4928,54.1418,54.28,1938456.5846986,0
+ALL.US,D,20151120,000000,54.2172,54.7488,54.0996,54.2526,3594132.6470893,0
+ALL.US,D,20151123,000000,54.2623,54.3055,53.9281,54.0555,2569655.4590373,0
+ALL.US,D,20151124,000000,53.7809,54.0996,53.577,53.9104,1893443.6496082,0
+ALL.US,D,20151125,000000,54.0663,54.1682,53.6613,53.7299,2028728.2321545,0
+ALL.US,D,20151127,000000,53.8231,54.1428,53.7398,54.0839,954408.22862341,0
+ALL.US,D,20151130,000000,54.1947,54.3477,53.8329,54.0152,3500196.7766106,0
+ALL.US,D,20151201,000000,54.5124,55.2793,54.4448,54.6516,3963720.4790829,0
+ALL.US,D,20151202,000000,54.6928,54.7958,54.0565,54.1261,3115032.172435,0
+ALL.US,D,20151203,000000,54.178,54.4526,53.7799,54.0212,3715712.8519623,0
+ALL.US,D,20151204,000000,54.1947,55.5793,54.1849,55.4998,3076091.2618026,0
+ALL.US,D,20151207,000000,55.3832,55.6724,55.2449,55.4185,3108626.6659485,0
+ALL.US,D,20151208,000000,55.3998,55.4087,54.7958,54.9586,2827709.3597447,0
+ALL.US,D,20151209,000000,54.6516,55.1508,53.9868,54.1349,2975818.2129595,0
+ALL.US,D,20151210,000000,54.1428,54.2889,53.6162,53.773,2808496.9195759,0
+ALL.US,D,20151211,000000,53.0935,53.4622,52.6513,52.9062,2463984.4885522,0
+ALL.US,D,20151214,000000,52.9984,53.4622,52.4306,52.8318,2737711.0247771,0
+ALL.US,D,20151215,000000,53.1818,54.2182,53.1181,53.9603,3509376.2008879,0
+ALL.US,D,20151216,000000,54.4605,54.6516,53.8133,54.5458,2530333.1347085,0
+ALL.US,D,20151217,000000,54.5732,54.5732,53.679,53.679,2511624.486962,0
+ALL.US,D,20151218,000000,53.4525,53.4525,52.2904,52.7837,7771911.8748609,0
+ALL.US,D,20151221,000000,52.9798,53.272,52.4473,52.7592,3622199.1880885,0
+ALL.US,D,20151222,000000,53.1092,53.9368,52.7151,53.7878,2560108.8985818,0
+ALL.US,D,20151223,000000,53.9437,54.2369,53.9437,54.1261,2226606.4736125,0
+ALL.US,D,20151224,000000,54.0741,54.6085,53.9437,54.3408,1508943.9698441,0
+ALL.US,D,20151228,000000,54.2271,54.2732,53.6426,53.9104,2130206.7114493,0
+ALL.US,D,20151229,000000,54.2977,54.6429,54.1006,54.383,1738260.2862044,0
+ALL.US,D,20151230,000000,54.3477,54.5124,54.0192,54.0565,1769596.3788349,0
+ALL.US,D,20151231,000000,53.8937,54.0192,53.4191,53.4368,1828428.9315658,0
+ALL.US,D,20160104,000000,52.3964,52.4797,51.5677,52.2159,3879878.8138589,0
+ALL.US,D,20160105,000000,52.2493,52.4709,51.9717,52.0944,3263621.3621496,0
+ALL.US,D,20160106,000000,51.4589,51.81,51.2972,51.5099,3332846.9281911,0
+ALL.US,D,20160107,000000,50.5971,51.3413,50.1823,50.295,4627450.6782766,0
+ALL.US,D,20160108,000000,50.6058,50.7274,50.0382,50.1136,3350977.3364569,0
+ALL.US,D,20160111,000000,50.2549,50.4578,49.5654,49.9342,3529117.9290469,0
+ALL.US,D,20160112,000000,50.2862,50.5529,49.7537,50.4774,3436872.9246334,0
+ALL.US,D,20160113,000000,50.6235,51.0804,49.7616,49.84,4909812.0534478,0
+ALL.US,D,20160114,000000,49.891,50.9323,49.891,50.2773,3710431.1901101,0
+ALL.US,D,20160115,000000,48.9781,50.399,48.2222,50.0292,5879585.9509507,0
+ALL.US,D,20160119,000000,50.7941,51.0804,49.9674,50.295,3582109.9570765,0
+ALL.US,D,20160120,000000,49.487,50.3303,49.1781,49.9096,5444172.6418547,0
+ALL.US,D,20160121,000000,50.0969,50.4862,49.7616,50.0469,4482724.5770147,0
+ALL.US,D,20160122,000000,50.701,50.7774,50.09,50.3724,3136716.6628702,0
+ALL.US,D,20160125,000000,50.1823,50.3107,49.5881,49.6586,4476180.3746385,0
+ALL.US,D,20160126,000000,49.9587,50.5009,49.8135,50.0724,2538927.1807462,0
+ALL.US,D,20160127,000000,50.0724,51.103,49.944,50.2705,3359523.4508269,0
+ALL.US,D,20160128,000000,50.6303,51.205,50.2773,50.9667,3707752.1158321,0
+ALL.US,D,20160129,000000,51.3599,52.162,51.1462,52.1522,4414412.7721277,0
+ALL.US,D,20160201,000000,51.756,52.3532,51.4854,52.0944,3089941.4741244,0
+ALL.US,D,20160202,000000,51.6472,52.0689,51.4325,51.6129,2951981.896591,0
+ALL.US,D,20160203,000000,51.8884,51.8884,50.1676,51.3256,5536741.9498922,0
+ALL.US,D,20160204,000000,52.0482,53.5318,52.0482,53.4004,6413798.6650637,0
+ALL.US,D,20160205,000000,53.4368,54.6673,53.4368,54.5379,5365200.6301051,0
+ALL.US,D,20160208,000000,54.1094,54.684,53.6652,54.5046,3495672.8430373,0
+ALL.US,D,20160209,000000,54.0565,54.4448,53.7476,54.2271,4349967.1151615,0
+ALL.US,D,20160210,000000,54.4526,55.0292,54.1261,54.2025,3471239.9303793,0
+ALL.US,D,20160211,000000,53.3161,53.9251,53.1024,53.6329,3509032.5206323,0
+ALL.US,D,20160212,000000,54.2369,55.3459,54.1006,55.0047,4200685.465822,0
+ALL.US,D,20160216,000000,55.4832,55.699,54.9468,55.5705,4069632.1277293,0
+ALL.US,D,20160217,000000,55.6724,56.1921,55.6724,55.9588,3883929.5496914,0
+ALL.US,D,20160218,000000,55.8616,55.9421,55.1409,55.3381,4748131.3995129,0
+ALL.US,D,20160219,000000,54.987,55.4606,54.9076,55.0812,4996419.4778807,0
+ALL.US,D,20160222,000000,55.5087,55.5979,55.2546,55.4606,2920714.1320825,0
+ALL.US,D,20160223,000000,55.3459,55.3459,54.7027,54.8498,2293083.6174314,0
+ALL.US,D,20160224,000000,54.5212,55.187,54.0299,55.037,2749943.7982696,0
+ALL.US,D,20160225,000000,55.2969,55.745,55.0812,55.7185,2237297.2751567,0
+ALL.US,D,20160226,000000,55.8274,55.9823,55.5488,55.6459,2764299.8426592,0
+ALL.US,D,20160229,000000,55.4695,55.6332,54.8919,54.8987,2640248.6073426,0
+ALL.US,D,20160301,000000,55.2292,56.0666,55.0135,56.0666,2505721.7530751,0
+ALL.US,D,20160302,000000,55.998,56.5971,55.9175,56.5892,2561438.747405,0
+ALL.US,D,20160303,000000,56.5794,56.6372,56.2333,56.499,2294939.6947766,0
+ALL.US,D,20160304,000000,56.4903,56.7422,56.101,56.5608,1883448.3671572,0
+ALL.US,D,20160307,000000,56.0666,56.5088,56.0166,56.2579,1860082.1890614,0
+ALL.US,D,20160308,000000,56.0264,56.2608,55.8274,55.8666,2077384.9938135,0
+ALL.US,D,20160309,000000,56.0509,56.1617,55.6529,55.8274,1730077.2287218,0
+ALL.US,D,20160310,000000,55.8763,56.2499,55.1321,55.591,3550324.1226277,0
+ALL.US,D,20160311,000000,56.1705,56.8462,55.9823,56.6795,2583904.4220416,0
+ALL.US,D,20160314,000000,56.3971,56.5892,55.8274,56.1902,2016716.7601917,0
+ALL.US,D,20160315,000000,55.8107,57.1433,55.694,57.0275,2737459.128566,0
+ALL.US,D,20160316,000000,56.8539,57.5561,56.6372,57.3394,2500249.3843747,0
+ALL.US,D,20160317,000000,57.3805,58.3484,57.156,58.1366,2702611.7863203,0
+ALL.US,D,20160318,000000,58.3092,58.6191,57.6659,58.1611,4366236.3469685,0
+ALL.US,D,20160321,000000,57.9033,58.1013,57.6051,57.8218,1454166.2322367,0
+ALL.US,D,20160322,000000,57.8749,58.169,57.6746,57.8943,1793453.0916577,0
+ALL.US,D,20160323,000000,57.8846,57.9698,57.5463,57.6659,2404872.5043968,0
+ALL.US,D,20160324,000000,57.504,57.515,57.0452,57.2609,1614513.9778802,0
+ALL.US,D,20160328,000000,57.3894,57.9541,57.2786,57.8051,2000015.1235525,0
+ALL.US,D,20160329,000000,57.8051,58.1768,57.5561,58.1013,2870902.9311078,0
+ALL.US,D,20160330,000000,58.1857,58.7406,58.0876,58.5827,2084164.7752372,0
+ALL.US,D,20160331,000000,58.6102,58.7563,58.1768,58.2846,1955221.4503462,0
+ALL.US,D,20160401,000000,58.169,59.1123,57.9738,59.0259,1709723.6069326,0
+ALL.US,D,20160404,000000,58.9554,59.0338,58.4111,58.516,1529591.3005759,0
+ALL.US,D,20160405,000000,58.2385,58.317,57.6482,57.7023,1979039.4099057,0
+ALL.US,D,20160406,000000,57.6572,58.11,57.5287,57.9875,1877758.7762181,0
+ALL.US,D,20160407,000000,57.5187,57.7954,57.1217,57.3394,1853513.51094,0
+ALL.US,D,20160408,000000,57.8051,58.3484,57.6826,57.8218,1959509.8048719,0
+ALL.US,D,20160411,000000,57.8139,58.3758,57.7718,57.7807,1945862.5372708,0
+ALL.US,D,20160412,000000,57.7483,58.3092,57.6335,58.1444,1816316.497154,0
+ALL.US,D,20160413,000000,58.4278,58.7327,57.8051,58.419,1950778.0827675,0
+ALL.US,D,20160414,000000,58.0916,58.367,57.6002,57.6746,2840699.861516,0
+ALL.US,D,20160415,000000,57.6482,58.0473,57.314,57.6149,3212511.9268558,0
+ALL.US,D,20160418,000000,57.5187,58.2475,57.3561,58.2209,2275927.1398604,0
+ALL.US,D,20160419,000000,58.4572,58.7454,58.2846,58.419,1701466.1023916,0
+ALL.US,D,20160420,000000,58.5573,58.5573,57.6335,57.8943,1671660.7636596,0
+ALL.US,D,20160421,000000,56.5794,57.5924,56.4382,56.6196,3809832.2905299,0
+ALL.US,D,20160422,000000,56.6108,57.156,56.5383,56.8706,2015133.9953346,0
+ALL.US,D,20160425,000000,56.8706,56.8706,56.2156,56.7608,1767367.0463752,0
+ALL.US,D,20160426,000000,56.9167,57.107,56.5706,56.9815,2052603.3017862,0
+ALL.US,D,20160427,000000,56.9737,57.054,56.4726,56.6736,1780295.3389608,0
+ALL.US,D,20160428,000000,56.2499,56.707,56.0559,56.1902,1714040.5164944,0
+ALL.US,D,20160429,000000,56.0833,56.4295,55.6763,56.2726,2520410.2596705,0
+ALL.US,D,20160502,000000,56.7324,56.7324,56.2412,56.5421,2317117.7794069,0
+ALL.US,D,20160503,000000,56.0607,56.7422,55.946,56.5892,2156828.1636583,0
+ALL.US,D,20160504,000000,56.0754,56.707,55.8763,56.4726,3393923.0908998,0
+ALL.US,D,20160505,000000,58.9033,59.8986,58.0052,58.715,5226682.1897226,0
+ALL.US,D,20160506,000000,58.3945,58.4376,57.6002,58.0473,2558813.723731,0
+ALL.US,D,20160509,000000,58.0473,58.524,57.8472,58.1444,2122358.155818,0
+ALL.US,D,20160510,000000,58.466,58.8268,58.2649,58.8102,2599772.8635207,0
+ALL.US,D,20160511,000000,58.5484,58.8063,58.2385,58.2649,2377399.5002189,0
+ALL.US,D,20160512,000000,58.4572,58.6278,58.0306,58.4278,1851734.9401213,0
+ALL.US,D,20160513,000000,58.524,58.6376,58.2022,58.2936,2006770.429231,0
+ALL.US,D,20160516,000000,58.1277,58.6475,58.0689,58.4376,2334776.0097547,0
+ALL.US,D,20160517,000000,58.4033,58.5758,57.8649,58.0473,2329633.0437921,0
+ALL.US,D,20160518,000000,57.8218,58.4739,57.7581,58.2749,2825720.7054463,0
+ALL.US,D,20160519,000000,57.9454,58.1768,57.6041,57.8218,2497630.4796371,0
+ALL.US,D,20160520,000000,58.0562,58.5758,57.9267,58.0916,2183617.8866156,0
+ALL.US,D,20160523,000000,58.0385,58.1444,57.6826,57.8562,1538917.5793245,0
+ALL.US,D,20160524,000000,58.1944,58.6102,57.9541,58.3406,2127129.9063116,0
+ALL.US,D,20160525,000000,58.5484,58.6779,58.1404,58.2022,1982970.8264805,0
+ALL.US,D,20160526,000000,58.2022,58.466,58.0916,58.4033,1421547.202628,0
+ALL.US,D,20160527,000000,58.4475,58.715,58.3581,58.5484,970897.74213734,0
+ALL.US,D,20160531,000000,58.6102,58.7925,58.11,58.4033,4108328.2809096,0
+ALL.US,D,20160601,000000,58.1601,58.6799,57.9611,58.6288,1723547.3038638,0
+ALL.US,D,20160602,000000,58.4983,58.6288,58.3406,58.6288,1326339.613221,0
+ALL.US,D,20160603,000000,58.264,58.8612,57.9327,58.6201,1870056.0552353,0
+ALL.US,D,20160606,000000,58.7073,59.1328,58.6111,58.7857,2254094.7751312,0
+ALL.US,D,20160607,000000,58.8729,59.0141,58.5249,58.6201,1707846.1133102,0
+ALL.US,D,20160608,000000,58.4278,59.0141,58.3406,58.8386,1892818.4982826,0
+ALL.US,D,20160609,000000,58.6729,59.0789,58.568,58.9327,1675664.5876472,0
+ALL.US,D,20160610,000000,58.3945,58.9965,58.3581,58.6485,1882518.2888391,0
+ALL.US,D,20160613,000000,58.6288,59.0054,58.1257,58.1434,2026136.8626301,0
+ALL.US,D,20160614,000000,58.0993,58.2836,57.7444,57.9768,1685368.200801,0
+ALL.US,D,20160615,000000,58.0288,58.1847,57.2129,57.2649,2290236.272405,0
+ALL.US,D,20160616,000000,56.9374,57.8719,56.899,57.7845,1800392.9852481,0
+ALL.US,D,20160617,000000,57.764,57.8415,57.4031,57.7444,2138183.7647429,0
+ALL.US,D,20160620,000000,58.2926,58.4936,57.8492,57.8719,1288528.6661592,0
+ALL.US,D,20160621,000000,58.0993,58.2465,57.8719,58.0719,1502512.9677896,0
+ALL.US,D,20160622,000000,58.1601,58.6318,58.0365,58.264,1327125.896536,0
+ALL.US,D,20160623,000000,58.7759,58.9965,58.6111,58.9965,2335681.6123276,0
+ALL.US,D,20160624,000000,57.0109,58.2278,56.7874,57.6022,4496235.1883717,0
+ALL.US,D,20160627,000000,57.1501,57.6258,56.7431,57.4295,3573443.503626,0
+ALL.US,D,20160628,000000,57.9424,58.8896,57.6629,58.8819,3452579.2143005,0
+ALL.US,D,20160629,000000,59.1083,59.576,58.7073,59.524,3563964.2514699,0
+ALL.US,D,20160630,000000,59.5839,60.8106,59.5672,60.8106,3034427.4245152,0
+ALL.US,D,20160701,000000,60.8106,60.8106,60.4007,60.4722,2267926.6306442,0
+ALL.US,D,20160705,000000,60.237,60.637,60.0164,60.2545,2570710.9755495,0
+ALL.US,D,20160706,000000,60.0899,60.5752,60.0261,60.384,2542489.4214973,0
+ALL.US,D,20160707,000000,60.3762,60.6557,59.8045,59.934,2218789.5324854,0
+ALL.US,D,20160708,000000,60.5752,60.585,60.035,60.5595,1927367.0324721,0
+ALL.US,D,20160711,000000,60.5595,60.9596,60.5497,60.8027,1953379.650519,0
+ALL.US,D,20160712,000000,61.0724,61.1861,60.4879,60.5076,2665064.9733421,0
+ALL.US,D,20160713,000000,60.6027,60.637,60.1791,60.2271,2303655.0997176,0
+ALL.US,D,20160714,000000,60.5263,60.786,60.2017,60.2545,1673029.365746,0
+ALL.US,D,20160715,000000,60.384,60.5929,60.2879,60.4105,1713915.0783001,0
+ALL.US,D,20160718,000000,60.4978,60.637,60.2271,60.2879,1472850.404238,0
+ALL.US,D,20160719,000000,60.035,60.1791,59.9624,60.0899,1000044.2753941,0
+ALL.US,D,20160720,000000,60.2183,60.2458,59.9781,60.0712,996108.77952851,0
+ALL.US,D,20160721,000000,60.0448,60.0899,59.8104,59.8879,1233248.1559522,0
+ALL.US,D,20160722,000000,60.0448,60.2545,59.9702,60.1614,1363740.5915506,0
+ALL.US,D,20160725,000000,60.1251,60.2408,59.9869,60.1791,1163739.0791954,0
+ALL.US,D,20160726,000000,60.2183,60.4184,59.8614,60.0202,1041855.9869754,0
+ALL.US,D,20160727,000000,59.934,60.133,59.7231,59.8614,1520819.8053856,0
+ALL.US,D,20160728,000000,59.8467,60.3066,59.6732,60.133,1039451.2450083,0
+ALL.US,D,20160729,000000,59.9066,59.9702,59.2034,59.4034,3007497.9858457,0
+ALL.US,D,20160801,000000,59.4986,59.6114,59.1427,59.4535,1988706.3094418,0
+ALL.US,D,20160802,000000,59.4034,59.5937,59.1377,59.2132,1544975.3262644,0
+ALL.US,D,20160803,000000,59.3584,59.733,59.2721,59.6652,2337996.6098956,0
+ALL.US,D,20160804,000000,59.1083,60.1938,59.1083,59.6555,2466811.4371242,0
+ALL.US,D,20160805,000000,59.7417,59.9624,59.5515,59.8467,1863654.6280396,0
+ALL.US,D,20160808,000000,59.8467,60.1418,59.733,60.133,2524286.6058185,0
+ALL.US,D,20160809,000000,60.133,60.4184,59.9869,60.3066,1211307.690015,0
+ALL.US,D,20160810,000000,60.3066,60.3928,60.1251,60.3537,1081086.5272595,0
+ALL.US,D,20160811,000000,60.3537,60.4281,60.0202,60.081,2066692.1526238,0
+ALL.US,D,20160812,000000,60.035,60.2017,59.8477,60.0976,1038796.5188239,0
+ALL.US,D,20160815,000000,60.0976,60.3762,59.9957,60.3252,1768733.6088162,0
+ALL.US,D,20160816,000000,59.9066,60.3928,59.9066,59.9437,1652675.7439567,0
+ALL.US,D,20160817,000000,59.9437,60.1251,59.6899,60.0899,2405997.3688538,0
+ALL.US,D,20160818,000000,60.1251,60.4635,60.0448,60.3693,1906056.8169741,0
+ALL.US,D,20160819,000000,60.0976,60.3537,60.0104,60.133,1460189.3052043,0
+ALL.US,D,20160822,000000,60.0202,60.0261,59.7908,59.8702,1347388.7541034,0
+ALL.US,D,20160823,000000,59.9066,60.1066,59.429,59.429,1974170.776254,0
+ALL.US,D,20160824,000000,59.3858,59.5083,59.2495,59.3407,1155467.2971363,0
+ALL.US,D,20160825,000000,59.3063,59.7064,59.2241,59.5839,1316414.6985375,0
+ALL.US,D,20160826,000000,59.7506,59.879,59.177,59.3957,1642240.9179146,0
+ALL.US,D,20160829,000000,59.6378,60.2056,59.525,60.0477,1885356.455461,0
+ALL.US,D,20160830,000000,60.2408,60.4772,60.1104,60.4242,1647672.4937063,0
+ALL.US,D,20160831,000000,60.4438,60.485,59.832,60.2408,2441747.2542043,0
+ALL.US,D,20160901,000000,60.2507,60.3487,59.6839,59.981,1944910.0228529,0
+ALL.US,D,20160902,000000,60.1457,60.4939,59.8555,60.2321,1725431.9362451,0
+ALL.US,D,20160906,000000,60.0134,60.5468,59.927,60.5468,1575295.6754686,0
+ALL.US,D,20160907,000000,60.3203,60.6959,60.2232,60.6615,1863650.5487488,0
+ALL.US,D,20160908,000000,60.5301,60.6096,60.3301,60.4684,1582585.368251,0
+ALL.US,D,20160909,000000,60.1104,60.186,59.3681,59.3681,2077356.4387774,0
+ALL.US,D,20160912,000000,59.3681,60.0134,59.119,59.8221,2239727.5126917,0
+ALL.US,D,20160913,000000,59.3407,59.6466,59.1583,59.3319,2203127.0951951,0
+ALL.US,D,20160914,000000,59.3153,59.4446,58.7828,58.8709,1966462.9561576,0
+ALL.US,D,20160915,000000,58.8435,59.4446,58.7631,59.2445,2016495.458662,0
+ALL.US,D,20160916,000000,59.0191,59.2074,58.7387,58.8876,2649166.9570041,0
+ALL.US,D,20160919,000000,59.0358,59.3153,58.8073,58.9308,1304417.5040927,0
+ALL.US,D,20160920,000000,59.2622,59.5525,59.1671,59.2906,1629392.171501,0
+ALL.US,D,20160921,000000,59.378,60.0222,59.378,59.981,1595184.2580989,0
+ALL.US,D,20160922,000000,60.136,60.3301,60.0388,60.2232,1610921.1424475,0
+ALL.US,D,20160923,000000,59.8909,60.2134,59.7026,59.832,1484945.5016637,0
+ALL.US,D,20160926,000000,59.6191,59.9467,59.5093,59.7437,2130388.239893,0
+ALL.US,D,20160927,000000,59.6917,60.3566,59.6378,60.2595,1898604.9723797,0
+ALL.US,D,20160928,000000,60.2752,60.3968,59.9418,60.3654,1724443.7280322,0
+ALL.US,D,20160929,000000,60.0849,60.5301,59.779,59.9644,2652992.3120163,0
+ALL.US,D,20160930,000000,60.1281,60.6096,60.1193,60.4341,3048964.9973485,0
+ALL.US,D,20161003,000000,60.1899,60.3301,59.6565,59.7526,2627385.5834108,0
+ALL.US,D,20161004,000000,59.5525,59.6378,58.6348,59.2622,4184329.549084,0
+ALL.US,D,20161005,000000,59.5093,59.779,59.1417,59.2368,2005106.0785567,0
+ALL.US,D,20161006,000000,59.2809,59.3407,58.6856,59.2024,2555923.5461505,0
+ALL.US,D,20161007,000000,59.378,60.3153,59.323,59.779,2655143.1181268,0
+ALL.US,D,20161010,000000,60.0929,60.2418,59.7878,59.832,1341837.8590539,0
+ALL.US,D,20161011,000000,59.6751,59.8074,59.3063,59.577,1973420.1867341,0
+ALL.US,D,20161012,000000,59.6466,60.3899,59.5437,60.3106,1960290.9890733,0
+ALL.US,D,20161013,000000,59.7614,60.4772,59.7183,60.3566,2174387.4712025,0
+ALL.US,D,20161014,000000,60.687,60.993,60.5634,60.5634,2133123.4044203,0
+ALL.US,D,20161017,000000,60.5733,60.7929,60.4595,60.5733,1360161.0138134,0
+ALL.US,D,20161018,000000,61.0263,61.0979,60.4438,60.5301,1489497.990273,0
+ALL.US,D,20161019,000000,60.6096,60.6959,60.1016,60.6527,1749830.1749307,0
+ALL.US,D,20161020,000000,60.2408,60.3801,59.577,59.6035,2713416.8080086,0
+ALL.US,D,20161021,000000,59.2426,59.3858,58.7307,59.0122,2609052.2304243,0
+ALL.US,D,20161024,000000,59.323,59.5153,59.0769,59.1583,1107070.5902703,0
+ALL.US,D,20161025,000000,59.1583,59.2996,58.8789,59.0612,1275320.9421492,0
+ALL.US,D,20161026,000000,58.9564,59.525,58.8435,59.3495,1067308.7223505,0
+ALL.US,D,20161027,000000,59.5093,59.525,59.0358,59.0455,1564368.2750542,0
+ALL.US,D,20161028,000000,59.1937,59.6378,58.5984,58.9945,2787619.10891,0
+ALL.US,D,20161031,000000,59.1937,59.4996,58.9945,59.3153,2599745.3283073,0
+ALL.US,D,20161101,000000,59.2712,59.2809,58.371,58.7132,3163649.161008,0
+ALL.US,D,20161102,000000,58.4622,59.0455,58.4522,58.8259,3282947.0026399,0
+ALL.US,D,20161103,000000,59.378,60.2673,58.8876,59.4819,5169844.4102265,0
+ALL.US,D,20161104,000000,59.4034,59.4123,58.2228,58.2866,3412503.2409839,0
+ALL.US,D,20161107,000000,58.8876,58.9945,58.1376,58.4072,3927103.7444229,0
+ALL.US,D,20161108,000000,58.2318,59.176,58.2318,59.0358,2717440.0086279,0
+ALL.US,D,20161109,000000,59.0966,59.8448,58.7828,59.5525,3698374.8459476,0
+ALL.US,D,20161110,000000,60.2056,60.6782,59.5153,60.6694,3764102.4200693,0
+ALL.US,D,20161111,000000,60.5556,60.9341,60.2056,60.8351,2598553.155551,0
+ALL.US,D,20161114,000000,60.94,61.9089,60.8017,61.7529,3059967.8646441,0
+ALL.US,D,20161115,000000,61.5499,62.3824,61.4293,62.2853,3817014.901927,0
+ALL.US,D,20161116,000000,62.0254,62.0912,61.2313,61.7784,2808762.0734824,0
+ALL.US,D,20161117,000000,61.6921,62.7167,61.5597,62.707,3196375.272002,0
+ALL.US,D,20161118,000000,62.7256,63.0718,62.3824,62.9159,3432240.889852,0
+ALL.US,D,20161121,000000,62.9482,63.2374,62.6599,63.0561,3035110.7057358,0
+ALL.US,D,20161122,000000,63.0629,63.4885,62.8256,63.2207,4250156.0460093,0
+ALL.US,D,20161123,000000,63.3002,63.5257,63.0188,63.2473,2121216.9741974,0
+ALL.US,D,20161125,000000,63.2286,63.4032,63.01,63.2286,2256437.3079125,0
+ALL.US,D,20161128,000000,63.1668,63.3758,63.0806,63.2207,2310866.2661507,0
+ALL.US,D,20161129,000000,62.5638,62.8698,60.587,61.1047,7595293.8775876,0
+ALL.US,D,20161130,000000,61.5019,61.9363,60.9743,61.3597,6736713.2905833,0
+ALL.US,D,20161201,000000,61.3852,61.7548,61.2184,61.7353,2654185.5045954,0
+ALL.US,D,20161202,000000,61.8068,62.1147,61.6588,61.9647,2168875.3294162,0
+ALL.US,D,20161205,000000,62.1687,62.2618,61.6244,61.745,3158282.8538702,0
+ALL.US,D,20161206,000000,61.9363,62.2805,61.8244,62.2618,2604455.889438,0
+ALL.US,D,20161207,000000,62.4216,62.9639,62.0696,62.8795,2082361.7286732,0
+ALL.US,D,20161208,000000,62.9815,63.1668,62.453,62.8982,2263188.5343003,0
+ALL.US,D,20161209,000000,62.9815,63.6239,62.757,63.5963,2471988.0572365,0
+ALL.US,D,20161212,000000,63.5728,64.019,63.4493,63.9033,2258637.0655135,0
+ALL.US,D,20161213,000000,63.7552,64.1768,63.6601,64.0023,2947785.3261099,0
+ALL.US,D,20161214,000000,63.9925,64.3534,63.5541,63.7199,2501171.3041111,0
+ALL.US,D,20161215,000000,63.7641,64.72,63.564,64.5347,2370346.406307,0
+ALL.US,D,20161216,000000,64.7476,65.0819,64.5347,65.0378,3775689.6457818,0
+ALL.US,D,20161219,000000,65.1496,65.4408,65.0907,65.2653,2138736.5086557,0
+ALL.US,D,20161220,000000,65.4584,65.5771,65.2123,65.3604,1902067.2705046,0
+ALL.US,D,20161221,000000,65.3604,65.5183,65.2123,65.326,1210675.3999304,0
+ALL.US,D,20161222,000000,65.3094,65.5104,65.0025,65.3604,1956122.9736282,0
+ALL.US,D,20161223,000000,65.3604,65.6172,65.2222,65.4506,1239789.2988602,0
+ALL.US,D,20161227,000000,65.4506,65.5104,65.2123,65.3888,1387889.9934932,0
+ALL.US,D,20161228,000000,65.5183,65.5536,65.123,65.2496,1834969.054651,0
+ALL.US,D,20161229,000000,65.2721,65.4408,65.1153,65.1868,1356101.0995762,0
+ALL.US,D,20161230,000000,65.4143,65.4319,64.8799,65.0476,1948133.6824619,0
+ALL.US,D,20170103,000000,64.9377,65.4319,64.5347,65.0907,2301894.8857077,0
+ALL.US,D,20170104,000000,65.2721,65.7741,65.123,65.2653,2220196.8878352,0
+ALL.US,D,20170105,000000,65.0976,65.326,64.7622,64.9661,1984749.3972992,0
+ALL.US,D,20170106,000000,64.6603,65.3378,64.4857,65.0731,1839996.7806467,0
+ALL.US,D,20170109,000000,64.8966,64.9838,64.0993,64.1396,2053646.5804258,0
+ALL.US,D,20170110,000000,64.3092,65.2025,64.2906,64.72,2677886.1845424,0
+ALL.US,D,20170111,000000,64.8878,65.1681,64.5788,64.8878,1981052.5399494,0
+ALL.US,D,20170112,000000,64.5534,64.7544,64.1768,64.6603,1265432.7410835,0
+ALL.US,D,20170113,000000,64.8623,65.2496,64.7622,64.8446,1390386.5195048,0
+ALL.US,D,20170117,000000,64.5975,64.8446,64.4033,64.8093,1345401.1196278,0
+ALL.US,D,20170118,000000,64.9377,65.6693,64.8711,65.3976,2046277.3414716,0
+ALL.US,D,20170119,000000,65.5183,65.6262,64.8534,65.131,1461006.1832008,0
+ALL.US,D,20170120,000000,65.2653,65.7841,65.2653,65.4143,1741648.1372709,0
+ALL.US,D,20170123,000000,65.4584,65.5104,64.9063,65.0731,1404693.6124041,0
+ALL.US,D,20170124,000000,65.1496,65.5183,64.9143,65.3516,1225532.1772742,0
+ALL.US,D,20170125,000000,65.6172,66.2841,65.5908,66.1614,2015875.40645,0
+ALL.US,D,20170126,000000,66.1871,66.5654,66.0036,66.5293,1794770.7026083,0
+ALL.US,D,20170127,000000,66.0713,66.5293,66.0125,66.335,1453406.4643124,0
+ALL.US,D,20170130,000000,66.2468,66.4057,65.9272,66.3527,1991917.7311781,0
+ALL.US,D,20170131,000000,66.0536,66.3263,65.5908,66.0036,2326759.183375,0
+ALL.US,D,20170201,000000,66.3174,66.6695,65.8183,66.0282,2745799.238747,0
+ALL.US,D,20170202,000000,67.344,68.557,67.0292,67.9246,4424930.2038098,0
+ALL.US,D,20170203,000000,68.3814,68.4501,67.8265,67.9941,2404677.7182578,0
+ALL.US,D,20170206,000000,67.95,68.6482,67.546,68.5197,2675924.0456346,0
+ALL.US,D,20170207,000000,68.8885,69.0473,68.5099,68.557,2031997.7837857,0
+ALL.US,D,20170208,000000,68.5373,68.6178,68.2756,68.4413,1705417.9154207,0
+ALL.US,D,20170209,000000,68.5276,68.7884,68.2148,68.758,2179487.6046111,0
+ALL.US,D,20170210,000000,68.9326,69.6014,68.5667,69.2248,1865849.286527,0
+ALL.US,D,20170213,000000,69.2826,69.8896,69.2317,69.8621,1626621.3131785,0
+ALL.US,D,20170214,000000,69.9603,70.0475,69.417,70.0298,2048861.5722368,0
+ALL.US,D,20170215,000000,70.2044,70.8358,69.8435,70.828,2074183.7703042,0
+ALL.US,D,20170216,000000,70.7496,70.9261,70.5583,70.9084,2027214.8152422,0
+ALL.US,D,20170217,000000,70.6201,70.6299,70.2759,70.5927,2188226.4654746,0
+ALL.US,D,20170221,000000,70.6956,70.9084,70.476,70.7496,2776686.6093819,0
+ALL.US,D,20170222,000000,70.3191,70.8898,70.2759,70.7132,2778740.5323343,0
+ALL.US,D,20170223,000000,70.5583,70.9947,70.476,70.6878,3635488.497916,0
+ALL.US,D,20170224,000000,70.6878,71.3329,70.4338,71.3329,2238315.0582284,0
+ALL.US,D,20170227,000000,71.3566,71.8625,71.2712,71.7105,2385602.9541558,0
+ALL.US,D,20170228,000000,71.6683,72.5489,71.4104,72.4332,2892082.609298,0
+ALL.US,D,20170301,000000,72.7529,73.0245,72.3812,72.9018,3086712.7154019,0
+ALL.US,D,20170302,000000,73.0784,73.2167,72.0635,72.0723,2981108.0333934,0
+ALL.US,D,20170303,000000,72.1419,72.294,71.7625,72.1704,2644526.763641,0
+ALL.US,D,20170306,000000,71.8439,72.0723,71.5321,71.7105,1879528.1686323,0
+ALL.US,D,20170307,000000,71.6938,72.0292,71.5321,71.8194,1839609.2480142,0
+ALL.US,D,20170308,000000,72.1783,72.2684,71.3566,71.5222,1884434.5357247,0
+ALL.US,D,20170309,000000,71.6938,71.9664,71.4761,71.9125,1938210.8074238,0
+ALL.US,D,20170310,000000,72.1322,72.3841,71.9125,72.3381,1770181.7570746,0
+ALL.US,D,20170313,000000,72.1783,72.4077,72.0459,72.3812,1425448.0245211,0
+ALL.US,D,20170314,000000,72.3381,72.5626,72.1419,72.4518,1630117.2654529,0
+ALL.US,D,20170315,000000,72.3292,72.9539,72.3292,72.8411,1609335.3181224,0
+ALL.US,D,20170316,000000,72.7861,73.1745,72.698,73.0784,2023077.3944786,0
+ALL.US,D,20170317,000000,73.0863,73.2539,72.8215,73.0392,2627287.68043,0
+ALL.US,D,20170320,000000,73.0392,73.2255,72.5587,72.6185,1502899.4805994,0
+ALL.US,D,20170321,000000,72.698,72.9107,71.9292,72.0204,2472208.3389434,0
+ALL.US,D,20170322,000000,71.9292,72.1322,71.7007,71.7449,1893980.0763574,0
+ALL.US,D,20170323,000000,71.8536,72.2214,71.5506,71.6419,1679487.9030138,0
+ALL.US,D,20170324,000000,71.6517,71.8625,71.0859,71.4007,1552690.2851198,0
+ALL.US,D,20170327,000000,70.8545,71.6938,70.5917,71.4908,1619929.2365084,0
+ALL.US,D,20170328,000000,71.2438,72.3783,71.1722,72.1968,1382688.8976357,0
+ALL.US,D,20170329,000000,72.239,72.3626,71.6683,71.7536,1156116.9242072,0
+ALL.US,D,20170330,000000,71.6752,72.1419,71.5506,71.9763,1314982.8674426,0
+ALL.US,D,20170331,000000,71.8095,72.1077,71.588,71.8439,1755998.0627241,0
+ALL.US,D,20170403,000000,71.887,72.0723,71.483,71.6938,2030475.1884689,0
+ALL.US,D,20170404,000000,71.8272,72.1165,71.7625,71.9664,1896845.7781927,0
+ALL.US,D,20170405,000000,72.1252,72.443,71.6634,71.7811,1786652.9137796,0
+ALL.US,D,20170406,000000,71.8095,71.9379,71.4575,71.7997,1830943.8143863,0
+ALL.US,D,20170407,000000,71.7272,71.8439,71.3663,71.5055,1393702.982981,0
+ALL.US,D,20170410,000000,71.4202,72.0037,71.4104,71.7272,1431027.4746068,0
+ALL.US,D,20170411,000000,71.5321,71.6683,71.1291,71.5605,1770759.9965552,0
+ALL.US,D,20170412,000000,71.0418,71.5154,70.6201,71.384,2340903.1046395,0
+ALL.US,D,20170413,000000,71.3252,71.6419,71.0418,71.0418,1408024.3533983,0
+ALL.US,D,20170417,000000,71.2339,71.9664,71.0673,71.8536,1867746.1567809,0
+ALL.US,D,20170418,000000,71.2251,71.5055,70.6378,70.8054,2819995.4207121,0
+ALL.US,D,20170419,000000,70.7878,71.0496,70.168,70.3092,2589841.8299009,0
+ALL.US,D,20170420,000000,70.177,70.8908,69.7279,70.6613,2445227.9091379,0
+ALL.US,D,20170421,000000,70.6113,70.6956,70.1249,70.2907,2017676.4133685,0
+ALL.US,D,20170424,000000,71.2898,71.3918,70.8545,71.3252,2175449.1066511,0
+ALL.US,D,20170425,000000,71.1908,71.7449,71.1908,71.6075,1925085.6890538,0
+ALL.US,D,20170426,000000,71.5419,72.744,71.3663,72.1165,3267503.8272338,0
+ALL.US,D,20170427,000000,72.1419,72.496,71.9214,72.2763,1319452.750412,0
+ALL.US,D,20170428,000000,72.1508,72.239,71.6419,71.6683,1200751.5050696,0
+ALL.US,D,20170501,000000,71.8439,72.1606,71.5743,71.8536,1522119.0595272,0
+ALL.US,D,20170502,000000,71.8095,72.187,71.7997,72.1419,2213681.2404951,0
+ALL.US,D,20170503,000000,73.5873,74.9375,73.5873,74.8757,4563095.7855322,0
+ALL.US,D,20170504,000000,75.0365,75.8455,75.0365,75.4415,2777557.5379825,0
+ALL.US,D,20170505,000000,75.5827,75.7043,75.1493,75.3357,1868699.6910215,0
+ALL.US,D,20170508,000000,75.3454,75.37,74.6101,74.7346,2222089.6787982,0
+ALL.US,D,20170509,000000,74.8492,74.9218,74.1315,74.2051,2039732.1192727,0
+ALL.US,D,20170510,000000,74.2404,74.6101,74.1187,74.313,1940613.5097454,0
+ALL.US,D,20170511,000000,74.0295,74.2679,73.3422,73.9776,3351393.4241255,0
+ALL.US,D,20170512,000000,73.8883,74.5816,73.6422,74.1707,2099878.2036633,0
+ALL.US,D,20170515,000000,74.11,74.6287,74.11,74.5257,1351003.0058131,0
+ALL.US,D,20170516,000000,74.4904,74.7424,74.2315,74.3482,1769060.9719084,0
+ALL.US,D,20170517,000000,73.7305,74.6836,73.2726,74.3747,2557664.3835288,0
+ALL.US,D,20170518,000000,74.3482,75.2033,73.703,74.6914,2465789.5747615,0
+ALL.US,D,20170519,000000,74.7424,74.76,74.11,74.1707,3046452.1541735,0
+ALL.US,D,20170522,000000,74.5659,74.8325,74.2766,74.7503,2365490.0105278,0
+ALL.US,D,20170523,000000,74.6659,75.3778,74.5424,75.2886,1462145.3251758,0
+ALL.US,D,20170524,000000,75.4228,75.723,75.2886,75.6495,1079316.1150225,0
+ALL.US,D,20170525,000000,75.7769,76.1603,75.6592,76.0642,1305176.2521943,0
+ALL.US,D,20170526,000000,75.8544,76.375,75.7847,76.2593,1229018.9511442,0
+ALL.US,D,20170530,000000,75.925,76.1897,75.8093,75.8181,1286603.2408693,0
+ALL.US,D,20170531,000000,75.9524,76.173,75.7593,76.12,2968434.6964872,0
+ALL.US,D,20170601,000000,76.1643,76.9771,76.0515,76.9771,1940223.9374675,0
+ALL.US,D,20170602,000000,76.8458,76.8458,76.5173,76.7398,1305825.8792651,0
+ALL.US,D,20170605,000000,76.7398,76.9771,76.5701,76.6859,1099887.9788732,0
+ALL.US,D,20170606,000000,76.4114,76.6044,75.9524,75.9867,1404944.4887924,0
+ALL.US,D,20170607,000000,76.2261,76.2555,75.7661,76.0298,1606634.8275673,0
+ALL.US,D,20170608,000000,76.0298,76.7555,76.0054,76.6418,1879676.0429264,0
+ALL.US,D,20170609,000000,76.7398,77.4095,76.6328,77.3576,1286400.2961485,0
+ALL.US,D,20170612,000000,77.3576,78.0027,77.3223,77.8438,2793627.9043595,0
+ALL.US,D,20170613,000000,77.8625,78.0862,77.7322,77.8909,2899071.4543788,0
+ALL.US,D,20170614,000000,77.8528,78.7039,77.7654,78.6431,1697405.1683319,0
+ALL.US,D,20170615,000000,78.5362,79.5903,78.3587,79.5021,2444213.1855343,0
+ALL.US,D,20170616,000000,80.0169,80.3434,79.2863,79.5276,3031527.0487076,0
+ALL.US,D,20170619,000000,79.7149,79.8561,78.8685,79.1647,3686768.2436036,0
+ALL.US,D,20170620,000000,79.1647,79.3863,78.9598,79.0324,1302893.8889533,0
+ALL.US,D,20170621,000000,79.1647,79.2706,78.8244,79.0157,1859515.1676306,0
+ALL.US,D,20170622,000000,78.8107,79.0059,78.1038,78.19,1978074.6576153,0
+ALL.US,D,20170623,000000,78.5539,78.6518,77.9106,77.9861,4483638.3381692,0
+ALL.US,D,20170626,000000,78.1989,78.6067,78.0695,78.2882,2010960.8807759,0
+ALL.US,D,20170627,000000,78.4028,78.5273,77.9449,78.0695,2069052.0223914,0
+ALL.US,D,20170628,000000,78.5196,78.7666,78.2451,78.4294,1553205.295592,0
+ALL.US,D,20170629,000000,79.0059,79.0059,77.7449,78.0301,1861290.6789812,0
+ALL.US,D,20170630,000000,78.3068,78.6167,78.0204,78.3068,1703177.364911,0
+ALL.US,D,20170703,000000,78.6685,79.5639,78.4735,78.4735,1137963.0600188,0
+ALL.US,D,20170705,000000,78.6343,78.748,78.1557,78.6343,1175564.9434236,0
+ALL.US,D,20170706,000000,78.7382,79.0521,78.3862,78.5539,1638284.005772,0
+ALL.US,D,20170707,000000,78.6244,79.0548,78.395,78.9696,1225222.1511681,0
+ALL.US,D,20170710,000000,78.6518,78.9598,78.6518,78.6685,1632094.7017015,0
+ALL.US,D,20170711,000000,78.5539,78.696,77.6879,77.8625,2212792.9749085,0
+ALL.US,D,20170712,000000,77.9273,78.2625,77.8351,78.0939,1098117.5666363,0
+ALL.US,D,20170713,000000,77.9694,78.7293,77.8576,78.4471,1436506.9820661,0
+ALL.US,D,20170714,000000,78.1557,79.0942,77.8438,78.8471,1214838.3162619,0
+ALL.US,D,20170717,000000,78.5715,78.6518,78.1851,78.3509,1626267.4346956,0
+ALL.US,D,20170718,000000,77.9106,78.8558,77.9106,78.696,2474683.448678,0
+ALL.US,D,20170719,000000,78.8471,79.0236,78.5529,79.0236,1365195.878568,0
+ALL.US,D,20170720,000000,78.8107,79.2962,78.3332,78.997,1482545.8588101,0
+ALL.US,D,20170721,000000,78.802,79.0815,78.4294,78.9422,2143135.0040349,0
+ALL.US,D,20170724,000000,78.8735,79.604,78.8157,79.4845,1380796.1066725,0
+ALL.US,D,20170725,000000,79.9256,80.2454,79.6001,79.8746,1421226.9782948,0
+ALL.US,D,20170726,000000,79.8658,79.9423,79.0157,79.1549,1585548.9730671,0
+ALL.US,D,20170727,000000,79.1275,79.5501,78.8471,79.404,2310493.0110362,0
+ALL.US,D,20170728,000000,79.5089,80.1933,79.2628,80.1296,1421287.1478351,0
+ALL.US,D,20170731,000000,80.2012,80.7945,80.1933,80.5728,1387830.8437756,0
+ALL.US,D,20170801,000000,80.7248,80.9533,80.3953,80.5728,3185022.6055144,0
+ALL.US,D,20170802,000000,82.4692,83.5038,81.9368,83.3704,3830767.211268,0
+ALL.US,D,20170803,000000,83.14,83.2302,82.4222,83.1654,2319633.6820501,0
+ALL.US,D,20170804,000000,83.3086,83.6616,83.2008,83.4253,1678707.7386352,0
+ALL.US,D,20170807,000000,83.4253,83.7528,83.3086,83.4429,1882964.9711893,0
+ALL.US,D,20170808,000000,83.2105,83.5194,83.0889,83.4155,1817383.2317161,0
+ALL.US,D,20170809,000000,83.3253,83.846,83.1929,83.846,1749079.5854109,0
+ALL.US,D,20170810,000000,83.4155,83.8391,83.3517,83.3704,1647894.8150587,0
+ALL.US,D,20170811,000000,83.3086,83.6253,83.1487,83.1851,1255196.7804713,0
+ALL.US,D,20170814,000000,83.9195,83.9655,83.5469,83.6038,1317532.4242356,0
+ALL.US,D,20170815,000000,83.9293,83.947,83.3253,83.5655,1647180.9391566,0
+ALL.US,D,20170816,000000,83.8136,84.3353,83.4939,83.5655,2329135.3703061,0
+ALL.US,D,20170817,000000,83.5754,83.6695,82.4928,82.6369,2217898.2074307,0
+ALL.US,D,20170818,000000,82.4418,82.6418,81.9456,82.2741,2931209.127665,0
+ALL.US,D,20170821,000000,82.3085,82.3085,81.7035,82.0966,2368815.6524085,0
+ALL.US,D,20170822,000000,82.4418,83.0694,82.2829,83.0242,1867406.555816,0
+ALL.US,D,20170823,000000,82.6791,83.0978,82.4839,82.5026,1876744.0526145,0
+ALL.US,D,20170824,000000,82.5996,82.7781,80.9258,81.0524,3570386.07512,0
+ALL.US,D,20170825,000000,81.2896,81.7035,80.9808,81.4759,2917180.4463676,0
+ALL.US,D,20170828,000000,80.0169,80.5562,79.5177,80.2629,3505663.0263747,0
+ALL.US,D,20170829,000000,80.0159,80.9915,79.9315,80.7425,2054423.6853363,0
+ALL.US,D,20170830,000000,80.7503,81.0287,80.0159,80.0757,2741505.7851077,0
+ALL.US,D,20170831,000000,80.2531,80.5738,80.0492,80.4561,3206012.5966793,0
+ALL.US,D,20170901,000000,80.5219,81.0102,79.704,79.8197,2828478.3060735,0
+ALL.US,D,20170905,000000,79.1226,79.15,76.7594,76.8938,5212135.438485,0
+ALL.US,D,20170906,000000,77.1076,78.5186,77.0174,77.792,5335341.240769,0
+ALL.US,D,20170907,000000,77.4017,77.5693,76.0926,76.8595,3539543.5766846,0
+ALL.US,D,20170908,000000,76.5917,80.3796,76.5917,79.6658,4842662.8464583,0
+ALL.US,D,20170911,000000,81.2945,83.1605,80.6542,81.1062,4027891.8037381,0
+ALL.US,D,20170912,000000,81.0464,81.7799,80.5826,81.6769,2723953.6163224,0
+ALL.US,D,20170913,000000,81.1769,81.32,80.3963,80.8504,2257066.5385291,0
+ALL.US,D,20170914,000000,80.717,80.7876,80.1482,80.4561,2222702.5922512,0
+ALL.US,D,20170915,000000,80.4317,81.2612,80.413,80.7963,3244707.7300369,0
+ALL.US,D,20170918,000000,80.9562,81.1151,80.312,80.4414,2152863.092934,0
+ALL.US,D,20170919,000000,80.5032,81.7103,80.413,81.0287,2781276.8314319,0
+ALL.US,D,20170920,000000,80.7963,81.2701,80.3865,81.2425,1898272.510174,0
+ALL.US,D,20170921,000000,81.2612,82.0761,80.4944,80.609,1544502.1285236,0
+ALL.US,D,20170922,000000,80.4042,80.7788,80.1188,80.4845,1299420.3727786,0
+ALL.US,D,20170925,000000,80.2629,81.0896,80.0591,80.9366,1475421.377308,0
+ALL.US,D,20170926,000000,80.813,81.3886,80.4317,80.6641,1858901.2343549,0
+ALL.US,D,20170927,000000,81.5152,81.5426,80.6346,80.8053,1576183.9410553,0
+ALL.US,D,20170928,000000,80.7591,81.2701,80.4758,81.1602,1263203.4086237,0
+ALL.US,D,20170929,000000,81.169,81.7662,80.8229,81.7103,1583418.5634109,0
+ALL.US,D,20171002,000000,81.4808,82.3516,81.2701,82.13,1593198.6632686,0
+ALL.US,D,20171003,000000,81.9789,82.0946,81.3632,81.8789,1748377.9473814,0
+ALL.US,D,20171004,000000,81.8976,82.6193,81.8878,82.5555,1531025.1713163,0
+ALL.US,D,20171005,000000,82.4418,83.2949,82.3781,82.8497,2004427.8964498,0
+ALL.US,D,20171006,000000,82.9674,83.4008,82.7879,82.9409,1046792.9487492,0
+ALL.US,D,20171009,000000,82.9144,83.134,82.5555,82.8595,697736.18769768,0
+ALL.US,D,20171010,000000,82.8595,83.2772,82.5644,82.9732,1930299.022784,0
+ALL.US,D,20171011,000000,82.7879,83.036,82.5026,82.7624,1450793.678511,0
+ALL.US,D,20171012,000000,82.9223,83.1419,82.1741,82.2731,1477485.4984875,0
+ALL.US,D,20171013,000000,82.4222,82.736,82.0339,82.0946,1862158.5481135,0
+ALL.US,D,20171016,000000,82.0946,82.5477,81.8878,82.2025,2059939.9064135,0
+ALL.US,D,20171017,000000,82.2025,82.3966,81.0102,81.2701,3567436.747822,0
+ALL.US,D,20171018,000000,81.3298,81.3926,80.565,81.1249,2199313.9780557,0
+ALL.US,D,20171019,000000,80.9651,82.4516,80.6641,82.4418,3590468.4240665,0
+ALL.US,D,20171020,000000,83.0821,83.2046,82.2545,82.6536,2409332.189139,0
+ALL.US,D,20171023,000000,82.6457,82.7712,82.2819,82.6536,1707956.2541637,0
+ALL.US,D,20171024,000000,82.9507,83.5076,82.6702,83.2517,1634310.776466,0
+ALL.US,D,20171025,000000,83.3292,83.4341,82.4781,82.931,1566406.9006658,0
+ALL.US,D,20171026,000000,83.1684,83.7764,82.9674,83.5331,1410888.0155881,0
+ALL.US,D,20171027,000000,83.3203,83.5331,82.6193,83.3292,1366729.6919346,0
+ALL.US,D,20171030,000000,82.9223,83.9528,82.9223,83.6332,1947714.5353251,0
+ALL.US,D,20171031,000000,83.5146,84.15,83.2772,83.4478,2820409.4687352,0
+ALL.US,D,20171101,000000,83.6332,84.0489,83.1419,83.7921,2228266.7449962,0
+ALL.US,D,20171102,000000,85.2501,87.3132,84.8157,86.9946,4426439.5414313,0
+ALL.US,D,20171103,000000,86.7877,87.0915,86.2983,86.9847,3404934.116777,0
+ALL.US,D,20171106,000000,86.9563,88.4007,86.6367,88.0968,1836150.0093575,0
+ALL.US,D,20171107,000000,88.387,88.6908,87.6143,88.1751,1835155.6822082,0
+ALL.US,D,20171108,000000,88.2193,88.6644,87.9879,88.0968,2160809.5515462,0
+ALL.US,D,20171109,000000,87.7839,88.3369,87.3132,87.9702,1989530.3261973,0
+ALL.US,D,20171110,000000,87.9105,88.2654,87.2141,88.1232,1563700.2911744,0
+ALL.US,D,20171113,000000,87.927,88.8753,87.8016,88.4056,2082479.0082857,0
+ALL.US,D,20171114,000000,87.9172,88.9469,87.5819,88.8458,2416453.6111729,0
+ALL.US,D,20171115,000000,88.4418,89.9038,88.2831,89.239,2449807.9329607,0
+ALL.US,D,20171116,000000,89.3586,89.5282,88.1663,88.5232,2405256.9775612,0
+ALL.US,D,20171117,000000,88.0604,89.2841,88.0604,89.0537,3239429.1276528,0
+ALL.US,D,20171120,000000,89.1342,89.7666,88.9018,89.189,2228643.0595788,0
+ALL.US,D,20171121,000000,89.2479,89.5459,88.5232,88.638,1721177.2358691,0
+ALL.US,D,20171122,000000,88.5496,88.6733,88.1751,88.2831,1012475.9143164,0
+ALL.US,D,20171124,000000,88.7262,88.7262,87.9977,88.0878,701216.84263138,0
+ALL.US,D,20171127,000000,88.2193,88.838,88.1399,88.3781,1641744.2642514,0
+ALL.US,D,20171128,000000,88.3633,89.742,88.2467,89.697,2090561.1033193,0
+ALL.US,D,20171129,000000,89.7862,91.2247,89.7509,90.9766,2276875.5749874,0
+ALL.US,D,20171130,000000,91.3522,92.3622,90.199,91.6179,3744128.1723308,0
+ALL.US,D,20171201,000000,91.9934,92.0111,89.9038,91.9934,2763182.1169612,0
+ALL.US,D,20171204,000000,92.7191,92.8887,91.9228,92.4592,2668344.7232006,0
+ALL.US,D,20171205,000000,92.7847,92.7847,91.6277,91.765,3025964.9356081,0
+ALL.US,D,20171206,000000,91.7463,92.4876,91.5267,91.6091,1477568.1041276,0
+ALL.US,D,20171207,000000,91.3139,91.562,90.8119,91.1148,1530850.7816317,0
+ALL.US,D,20171208,000000,91.0129,91.4796,90.7031,91.4707,1466453.0563332,0
+ALL.US,D,20171211,000000,91.3139,91.6453,90.8119,91.3522,1217036.0342174,0
+ALL.US,D,20171212,000000,91.3238,92.673,90.8864,92.3944,2189884.6972127,0
+ALL.US,D,20171213,000000,92.169,92.9613,91.9846,92.1856,2142159.0336945,0
+ALL.US,D,20171214,000000,92.5426,92.6171,91.4257,91.6091,1645439.0819556,0
+ALL.US,D,20171215,000000,91.9846,93.2241,91.8473,92.7759,4670757.4499611,0
+ALL.US,D,20171218,000000,93.2241,93.8064,92.5799,92.9446,2265974.6899635,0
+ALL.US,D,20171219,000000,93.4044,93.4878,92.7946,93.1476,2070764.3047335,0
+ALL.US,D,20171220,000000,93.4515,93.6201,92.9446,93.1867,1588734.8992355,0
+ALL.US,D,20171221,000000,93.4231,93.8349,92.9534,92.9887,1675720.6778966,0
+ALL.US,D,20171222,000000,93.2426,93.3947,92.3161,92.8985,878155.06423782,0
+ALL.US,D,20171226,000000,92.8495,93.4515,92.7759,93.1113,747486.19930943,0
+ALL.US,D,20171227,000000,93.1966,93.5545,92.9171,93.3358,870009.74019577,0
+ALL.US,D,20171228,000000,93.6114,93.6291,93.2426,93.6114,824971.30953735,0
+ALL.US,D,20171229,000000,93.7339,94.0056,93.4231,93.4428,1011402.0409952,0
+ALL.US,D,20180102,000000,92.8593,93.2702,90.7295,90.9482,5366759.9390396,0
+ALL.US,D,20180103,000000,90.9482,91.6727,90.7031,90.9953,2234416.2759807,0
+ALL.US,D,20180104,000000,91.2541,91.664,89.85,89.9479,2260902.0917683,0
+ALL.US,D,20180105,000000,90.3343,90.9482,89.4283,90.9021,1779601.8595131,0
+ALL.US,D,20180108,000000,90.8766,90.8864,90.1902,90.4706,1608093.1740529,0
+ALL.US,D,20180109,000000,89.8146,90.7746,89.6774,90.0734,2491844.0055398,0
+ALL.US,D,20180110,000000,89.9569,90.3343,89.5097,89.6156,2780189.7004154,0
+ALL.US,D,20180111,000000,89.9666,90.2607,89.4185,89.9313,1761335.8148258,0
+ALL.US,D,20180112,000000,90.0382,91.3051,89.0792,91.1148,2686502.6666798,0
+ALL.US,D,20180116,000000,91.2061,91.664,90.6667,91.1325,2077758.2489279,0
+ALL.US,D,20180117,000000,91.4796,92.7847,91.2717,92.7475,1947865.4690873,0
+ALL.US,D,20180118,000000,92.6632,93.0926,91.8944,92.7946,2943468.4165481,0
+ALL.US,D,20180119,000000,93.1867,93.1867,92.0199,92.5338,1665772.3072906,0
+ALL.US,D,20180122,000000,92.5338,93.1966,92.1219,93.1966,1518389.5678506,0
+ALL.US,D,20180123,000000,92.9985,93.2328,89.4998,90.3442,5072481.9354183,0
+ALL.US,D,20180124,000000,90.5059,90.5932,88.8557,89.1145,5589076.1922694,0
+ALL.US,D,20180125,000000,89.5813,90.1352,88.838,89.8861,2755787.382439,0
+ALL.US,D,20180126,000000,90.0734,90.6766,89.1342,89.7058,3112239.8978354,0
+ALL.US,D,20180129,000000,89.4557,89.7568,87.4465,87.4828,2482243.3944803,0
+ALL.US,D,20180130,000000,87.2141,88.6076,86.9289,87.8487,2353566.2433186,0
+ALL.US,D,20180131,000000,87.8938,88.6694,87.7506,88.1349,2405680.2039887,0
+ALL.US,D,20180201,000000,87.9546,88.6517,87.4564,88.0898,2714413.1748033,0
+ALL.US,D,20180202,000000,88.0006,89.2841,87.3045,87.3946,2578405.5379506,0
+ALL.US,D,20180205,000000,86.7954,88.0624,84.7883,84.7883,5452015.0785497,0
+ALL.US,D,20180206,000000,83.5655,86.5289,82.737,86.1983,4832845.0131601,0
+ALL.US,D,20180207,000000,85.7894,87.7065,85.5864,86.4385,3546389.6465849,0
+ALL.US,D,20180208,000000,85.6895,86.2855,80.3267,80.363,5918854.2246754,0
+ALL.US,D,20180209,000000,81.1993,81.5661,78.7833,81.1013,6466306.2773027,0
+ALL.US,D,20180212,000000,81.7338,82.7487,80.5326,80.9592,4613677.9724811,0
+ALL.US,D,20180213,000000,80.515,82.3085,79.9413,82.2103,3926577.5159008,0
+ALL.US,D,20180214,000000,81.923,84.8815,81.923,84.7971,3477966.6810218,0
+ALL.US,D,20180215,000000,84.7441,84.9383,83.237,84.3411,3121955.7488619,0
+ALL.US,D,20180216,000000,83.9871,85.4138,83.94,84.8069,2874992.4202036,0
+ALL.US,D,20180220,000000,84.2529,84.6275,83.2076,83.5655,2454873.392397,0
+ALL.US,D,20180221,000000,83.4243,84.8069,83.2714,83.3507,2046805.609639,0
+ALL.US,D,20180222,000000,83.3507,84.5568,82.531,82.8066,2764386.5275902,0
+ALL.US,D,20180223,000000,83.1213,84.2794,83.0115,84.2068,2437419.1265926,0
+ALL.US,D,20180226,000000,84.4922,85.6982,84.2794,85.4404,2218688.5700365,0
+ALL.US,D,20180227,000000,85.1814,85.708,83.8773,83.8872,3018375.414947,0
+ALL.US,D,20180228,000000,84.3156,84.5568,82.2898,82.3241,3785351.4462043,0
+ALL.US,D,20180301,000000,82.3869,83.7126,81.6995,82.1457,4014582.0974563,0
+ALL.US,D,20180302,000000,81.6799,82.2819,81.3023,82.1545,2137815.6087421,0
+ALL.US,D,20180305,000000,81.7711,83.7342,81.4916,83.3036,3299096.915189,0
+ALL.US,D,20180306,000000,83.6606,83.8959,82.6487,83.7881,1975366.0084785,0
+ALL.US,D,20180307,000000,82.9791,84.1019,82.9183,83.7528,2656820.7264965,0
+ALL.US,D,20180308,000000,84.0293,84.6677,83.4018,84.5961,2296564.2723651,0
+ALL.US,D,20180309,000000,85.1961,86.1914,84.802,86.1189,3204838.7807318,0
+ALL.US,D,20180312,000000,86.0483,86.0483,84.8618,85.0608,2305458.1462816,0
+ALL.US,D,20180313,000000,85.5904,86.7112,85.2403,86.4591,3735082.3448294,0
+ALL.US,D,20180314,000000,86.8377,87.6534,86.2003,86.4591,3053660.2611384,0
+ALL.US,D,20180315,000000,86.6298,87.4201,86.1473,86.819,2758439.9413263,0
+ALL.US,D,20180316,000000,87.025,87.8525,86.9906,87.4642,3819477.773789,0
+ALL.US,D,20180319,000000,87.4642,87.6534,86.1914,86.7916,2683406.4849105,0
+ALL.US,D,20180320,000000,87.0073,87.6064,86.7299,87.3386,1607137.6001669,0
+ALL.US,D,20180321,000000,87.2318,87.6985,86.6955,86.8464,1688643.8713686,0
+ALL.US,D,20180322,000000,86.3169,87.0514,84.7393,84.8815,2229225.3783502,0
+ALL.US,D,20180323,000000,84.9804,85.2765,82.632,82.731,2270911.6517374,0
+ALL.US,D,20180326,000000,83.8048,85.1158,83.2861,84.7657,1975484.3079137,0
+ALL.US,D,20180327,000000,84.9363,85.2579,83.3302,83.7528,1717623.1536998,0
+ALL.US,D,20180328,000000,84.0381,85.7797,83.8312,84.8451,2423707.6101601,0
+ALL.US,D,20180329,000000,85.2855,86.0041,85.0177,85.0177,2731147.4457694,0
+ALL.US,D,20180402,000000,86.0385,86.9336,82.6055,84.0293,2858356.0522184,0
+ALL.US,D,20180403,000000,83.8587,85.609,83.3919,85.3049,2262134.0376106,0
+ALL.US,D,20180404,000000,84.7657,86.7553,84.55,86.567,1995178.104405,0
+ALL.US,D,20180405,000000,87.0435,87.6888,86.765,87.1062,2066574.8730114,0
+ALL.US,D,20180406,000000,86.4425,87.1867,85.2765,86.0041,2408221.6022,0
+ALL.US,D,20180409,000000,86.5326,87.427,85.5904,85.8934,1616959.512756,0
+ALL.US,D,20180410,000000,86.8554,87.5289,86.4238,87.0975,1455044.2995962,0
+ALL.US,D,20180411,000000,86.3964,86.8288,86.0738,86.2708,1939554.933765,0
+ALL.US,D,20180412,000000,86.6856,87.3937,86.515,86.765,1839612.3074823,0
+ALL.US,D,20180413,000000,87.5829,87.6064,85.9767,86.415,1879860.6308382,0
+ALL.US,D,20180416,000000,87.0612,87.8221,86.6298,87.4642,1968941.1253604,0
+ALL.US,D,20180417,000000,87.8505,88.8282,87.4564,87.6614,2018852.2689614,0
+ALL.US,D,20180418,000000,87.778,87.9623,86.5954,87.6985,2408832.4760075,0
+ALL.US,D,20180419,000000,88.0467,88.835,87.4926,87.8692,2632526.5097281,0
+ALL.US,D,20180420,000000,88.2084,89.0145,87.6711,88.1643,1720213.5034013,0
+ALL.US,D,20180423,000000,88.6134,88.6938,87.7162,88.433,1704306.3086589,0
+ALL.US,D,20180424,000000,88.3693,88.9636,86.8691,87.3386,2177391.8689274,0
+ALL.US,D,20180425,000000,87.3937,87.8505,86.4641,87.427,2284576.2563247,0
+ALL.US,D,20180426,000000,87.573,87.7426,86.7916,87.4642,1238703.1876664,0
+ALL.US,D,20180427,000000,87.3937,88.236,87.379,88.0565,1441567.3423887,0
+ALL.US,D,20180430,000000,88.5155,88.8733,87.7259,87.7259,1694866.8295888,0
+ALL.US,D,20180501,000000,87.5289,88.0654,86.6425,88.0654,1725249.3879787,0
+ALL.US,D,20180502,000000,87.7075,87.8692,82.8095,84.353,5507143.6351718,0
+ALL.US,D,20180503,000000,83.7881,84.757,82.3085,84.343,3005821.3972986,0
+ALL.US,D,20180504,000000,83.7627,85.3129,83.2772,84.7657,1875366.2721236,0
+ALL.US,D,20180507,000000,84.8108,85.6541,84.2088,85.2491,1929017.1056285,0
+ALL.US,D,20180508,000000,85.6178,86.0905,85.3393,85.8335,2483799.6439467,0
+ALL.US,D,20180509,000000,85.6355,86.5052,85.4482,86.4591,2632108.3824141,0
+ALL.US,D,20180510,000000,86.5857,86.6033,85.9109,86.1846,1719106.9957532,0
+ALL.US,D,20180511,000000,86.2885,87.6888,86.1473,86.4327,2018549.3816144,0
+ALL.US,D,20180514,000000,86.5426,86.8004,85.4561,85.609,2216039.0706173,0
+ALL.US,D,20180515,000000,85.6541,86.3366,85.4021,85.9679,2118951.9479425,0
+ALL.US,D,20180516,000000,85.9493,86.415,85.3747,85.7503,1653162.1993928,0
+ALL.US,D,20180517,000000,85.609,85.6718,85.0511,85.1961,2572350.8504788,0
+ALL.US,D,20180518,000000,85.3473,85.5099,84.8373,85.1246,2067411.1276394,0
+ALL.US,D,20180521,000000,85.4207,86.0297,84.9991,85.7413,1232722.947253,0
+ALL.US,D,20180522,000000,85.7326,86.561,85.5012,85.9865,1080142.1714234,0
+ALL.US,D,20180523,000000,85.6629,85.958,85.2668,85.7227,1615172.7833555,0
+ALL.US,D,20180524,000000,85.6982,85.8424,84.9176,85.6629,1257639.2558789,0
+ALL.US,D,20180525,000000,85.4638,85.8384,85.3933,85.5991,1464331.8250814,0
+ALL.US,D,20180529,000000,84.8815,85.1961,83.995,84.5127,2621715.3691034,0
+ALL.US,D,20180530,000000,85.0717,85.757,84.6225,85.0452,2338146.5238349,0
+ALL.US,D,20180531,000000,84.9647,84.9647,83.9999,84.2441,2135764.7452578,0
+ALL.US,D,20180601,000000,84.9373,85.0717,84.198,84.5863,2021064.2644349,0
+ALL.US,D,20180604,000000,84.9109,85.054,84.5863,84.9373,1144494.0046996,0
+ALL.US,D,20180605,000000,84.8638,85.0275,84.0489,84.4402,2418913.4235668,0
+ALL.US,D,20180606,000000,84.7844,85.0638,82.027,83.8205,4694024.7052535,0
+ALL.US,D,20180607,000000,83.947,84.1176,83.1615,83.994,2374958.044634,0
+ALL.US,D,20180608,000000,84.1637,84.649,83.994,84.45,1638727.628654,0
+ALL.US,D,20180611,000000,84.3695,84.7029,84.1705,84.3695,1432474.6030425,0
+ALL.US,D,20180612,000000,84.7755,85.352,83.7587,84.2617,2318433.3507121,0
+ALL.US,D,20180613,000000,84.3607,85.5413,84.0264,84.0538,2412664.9697787,0
+ALL.US,D,20180614,000000,84.3421,84.4598,83.2704,83.6312,2364694.5488084,0
+ALL.US,D,20180615,000000,83.2704,84.5961,83.2449,84.5421,4481302.9441469,0
+ALL.US,D,20180618,000000,83.8273,83.9557,83.3605,83.8018,2159762.1936156,0
+ALL.US,D,20180619,000000,83.1801,84.45,83.1801,84.2441,1968078.3553416,0
+ALL.US,D,20180620,000000,84.2617,84.5597,82.9281,83.0722,1624791.7512239,0
+ALL.US,D,20180621,000000,82.9193,83.6832,82.433,83.1183,2589229.9362707,0
+ALL.US,D,20180622,000000,83.5782,83.8018,82.9988,83.1272,2870842.7615675,0
+ALL.US,D,20180625,000000,83.0821,83.5684,82.0073,82.5761,2858772.139887,0
+ALL.US,D,20180626,000000,82.7761,83.5096,82.4702,83.1086,2455352.709074,0
+ALL.US,D,20180627,000000,82.9988,83.2615,81.2955,81.3876,3051856.1947517,0
+ALL.US,D,20180628,000000,81.3406,82.6487,81.2955,82.3231,2061207.5460509,0
+ALL.US,D,20180629,000000,82.4938,83.1615,82.1172,82.2525,1913966.5619685,0
+ALL.US,D,20180702,000000,82.0447,82.7379,81.9378,82.6133,1985698.8522489,0
+ALL.US,D,20180703,000000,82.8193,83.3861,82.7565,82.8193,928196.74514667,0
+ALL.US,D,20180705,000000,83.2704,83.2969,82.3584,82.8565,1258064.5219519,0
+ALL.US,D,20180706,000000,82.7761,83.4341,82.3771,83.0547,1730638.1312163,0
+ALL.US,D,20180709,000000,83.5969,84.4078,83.2537,84.352,1543711.7659179,0
+ALL.US,D,20180710,000000,84.5687,84.8549,83.9655,84.1372,1786398.977923,0
+ALL.US,D,20180711,000000,83.9195,84.0636,83.5498,83.6567,1665353.1601538,0
+ALL.US,D,20180712,000000,84.2902,84.2902,83.1439,83.7223,1406878.0726642,0
+ALL.US,D,20180713,000000,83.7587,83.9106,83.4155,83.6567,1321330.2440344,0
+ALL.US,D,20180716,000000,83.9293,84.4882,83.6645,84.2254,1560395.0457481,0
+ALL.US,D,20180717,000000,84.5323,85.2178,84.2617,84.9461,2535987.0318526,0
+ALL.US,D,20180718,000000,85.0717,86.362,84.8638,86.2973,2327561.7838535,0
+ALL.US,D,20180719,000000,85.8041,86.0031,84.146,84.1881,2409524.9356325,0
+ALL.US,D,20180720,000000,83.8205,84.4333,83.4429,84.1881,2116537.0077483,0
+ALL.US,D,20180723,000000,84.0735,84.1372,83.2449,83.9842,1820949.5517581,0
+ALL.US,D,20180724,000000,83.2889,84.4598,83.2889,84.0175,1776991.1133572,0
+ALL.US,D,20180725,000000,83.7498,84.4882,83.5969,84.4882,1651421.3620146,0
+ALL.US,D,20180726,000000,84.9461,86.1366,84.8471,85.3981,1858015.0084137,0
+ALL.US,D,20180727,000000,85.6767,86.4699,85.2266,85.2893,1115841.065638,0
+ALL.US,D,20180730,000000,85.208,86.0806,84.9286,85.2432,1591320.1498236,0
+ALL.US,D,20180731,000000,85.4168,85.7669,85.0992,85.7199,2012493.6743199,0
+ALL.US,D,20180801,000000,85.7473,86.1179,85.1186,85.2992,1739728.8309172,0
+ALL.US,D,20180802,000000,86.369,88.1015,85.4531,87.9035,3029375.2227744,0
+ALL.US,D,20180803,000000,87.8938,88.379,87.2367,88.3633,2975262.4095786,0
+ALL.US,D,20180806,000000,88.434,89.1998,88.4291,88.6791,2170598.8298082,0
+ALL.US,D,20180807,000000,88.9037,89.7549,88.6321,89.0096,2429089.2146387,0
+ALL.US,D,20180808,000000,88.9115,89.5616,88.5477,89.4057,1925035.7177407,0
+ALL.US,D,20180809,000000,89.1185,89.8215,88.8861,89.6509,2230921.3435289,0
+ALL.US,D,20180810,000000,89.1469,89.2811,88.5439,88.8861,1362150.6879345,0
+ALL.US,D,20180813,000000,88.8861,89.2901,88.2821,88.4614,1840837.1145657,0
+ALL.US,D,20180814,000000,88.3703,89.0096,88.0094,88.6595,2894445.5385337,0
+ALL.US,D,20180815,000000,88.4428,89.4714,88.4428,89.0743,1705151.7416914,0
+ALL.US,D,20180816,000000,89.4538,90.2706,89.2273,90.0215,3329687.5174133,0
+ALL.US,D,20180817,000000,89.795,90.2991,89.5881,90.1352,1265149.230368,0
+ALL.US,D,20180820,000000,90.2991,91.0129,90.1902,90.5148,1276703.8217537,0
+ALL.US,D,20180821,000000,90.3529,91.6914,90.3529,91.4257,3024048.6887226,0
+ALL.US,D,20180822,000000,91.1237,91.5355,89.6676,89.6774,1470940.2762887,0
+ALL.US,D,20180823,000000,89.6234,89.7666,88.9743,89.3547,1783628.1196005,0
+ALL.US,D,20180824,000000,89.5254,89.9853,89.3979,89.697,2085041.8227739,0
+ALL.US,D,20180827,000000,90.2706,90.5334,90.0382,90.4981,1380215.8275465,0
+ALL.US,D,20180828,000000,90.5059,91.1237,90.2706,90.4608,2167325.1988862,0
+ALL.US,D,20180829,000000,90.6207,91.06,90.4079,90.6383,1767028.4652331,0
+ALL.US,D,20180830,000000,90.7128,90.7492,90.3167,90.5579,1740745.5941662,0
+ALL.US,D,20180831,000000,90.3529,91.1413,90.1539,91.0502,1635185.7843573,0
+ALL.US,D,20180904,000000,91.0697,91.5522,90.7942,91.3992,2341199.8730502,0
+ALL.US,D,20180905,000000,91.3522,92.2896,91.1766,91.8022,2115341.7755238,0
+ALL.US,D,20180906,000000,91.7189,92.4495,91.0207,91.5355,1826204.6982197,0
+ALL.US,D,20180907,000000,91.3707,91.8278,90.5235,90.5579,1740160.2159265,0
+ALL.US,D,20180910,000000,89.6724,90.0186,88.2065,88.586,2553266.9079723,0
+ALL.US,D,20180911,000000,87.8643,89.1085,86.6131,88.8684,1876987.7902439,0
+ALL.US,D,20180912,000000,88.7232,88.9586,87.88,88.3439,1722955.8066879,0
+ALL.US,D,20180913,000000,89.0311,89.7283,88.7252,89.6724,1705748.337981,0
+ALL.US,D,20180914,000000,89.6724,90.5579,89.6557,90.5235,1486580.2774793,0
+ALL.US,D,20180917,000000,90.7295,90.9579,90.4931,90.8315,2604113.229005,0
+ALL.US,D,20180918,000000,91.5816,91.7836,90.7492,91.5816,1538967.5506376,0
+ALL.US,D,20180919,000000,91.2874,92.3759,91.2874,92.0777,2364568.0907915,0
+ALL.US,D,20180920,000000,92.3347,93.0084,92.1131,92.3759,1280702.5466277,0
+ALL.US,D,20180921,000000,92.4974,92.6367,91.6365,92.1787,3258821.0566198,0
+ALL.US,D,20180924,000000,91.9562,92.2053,90.7128,90.8766,1182198.8901989,0
+ALL.US,D,20180925,000000,90.9198,91.2541,90.2667,90.3529,1684700.2169214,0
+ALL.US,D,20180926,000000,90.4981,90.7128,89.3666,89.4921,1596038.8695359,0
+ALL.US,D,20180927,000000,89.4097,89.6823,88.7546,88.8586,1786305.154233,0
+ALL.US,D,20180928,000000,88.7232,89.5567,88.5065,89.3576,1596908.7783136,0
+ALL.US,D,20181001,000000,89.7469,90.0353,88.9763,89.2027,1831752.533801,0
+ALL.US,D,20181002,000000,89.3028,89.593,89.0311,89.4921,1728807.549439,0
+ALL.US,D,20181003,000000,89.7107,90.2991,89.2978,89.4665,1260304.0526388,0
+ALL.US,D,20181004,000000,89.593,90.5235,89.5666,90.0274,1183401.2611824,0
+ALL.US,D,20181005,000000,89.9833,90.6766,89.9,90.1637,1516818.0210434,0
+ALL.US,D,20181008,000000,90.2274,91.0413,89.9,90.6118,1473362.355242,0
+ALL.US,D,20181009,000000,90.5059,91.0305,89.999,90.9482,1370186.8909458,0
+ALL.US,D,20181010,000000,90.0353,90.5334,87.6181,87.7005,2589969.3077406,0
+ALL.US,D,20181011,000000,87.4564,87.5917,84.2882,84.35,2258930.774456,0
+ALL.US,D,20181012,000000,85.7346,85.7346,82.9909,84.3401,2054911.1605951,0
+ALL.US,D,20181015,000000,84.3235,84.9932,83.9704,84.0048,1841313.3717745,0
+ALL.US,D,20181016,000000,84.65,86.1807,84.6039,86.1336,3465603.3702215,0
+ALL.US,D,20181017,000000,86.1894,87.2651,85.563,86.6876,1919621.4789352,0
+ALL.US,D,20181018,000000,86.7396,87.9456,86.3493,87.4642,2677658.7640765,0
+ALL.US,D,20181019,000000,87.5544,88.9047,87.1416,88.1085,2633777.832202,0
+ALL.US,D,20181022,000000,88.4056,88.6595,87.5005,87.5839,1487468.5430659,0
+ALL.US,D,20181023,000000,86.2327,87.427,85.9326,86.976,1825727.421188,0
+ALL.US,D,20181024,000000,86.5239,86.6876,83.2557,83.3724,2710481.7582287,0
+ALL.US,D,20181025,000000,83.7812,84.4431,83.1909,84.0607,2049602.9833522,0
+ALL.US,D,20181026,000000,83.5527,84.2882,82.4035,83.591,2881059.345548,0
+ALL.US,D,20181029,000000,84.449,85.9993,83.9381,84.6834,2271658.1619663,0
+ALL.US,D,20181030,000000,85.2638,86.6395,84.3764,86.4494,2228692.0110692,0
+ALL.US,D,20181031,000000,87.1279,87.781,86.4494,86.6591,2346155.1916329,0
+ALL.US,D,20181101,000000,82.3849,83.0978,80.1953,81.4534,5530717.8571019,0
+ALL.US,D,20181102,000000,81.8172,82.3761,80.513,81.0739,3024553.5009676,0
+ALL.US,D,20181105,000000,81.1553,82.3055,81.1553,81.8329,1924888.8632694,0
+ALL.US,D,20181106,000000,81.6446,82.5163,81.418,82.4123,1884039.8643331,0
+ALL.US,D,20181107,000000,82.9125,83.7979,82.2133,83.7635,1894511.403993,0
+ALL.US,D,20181108,000000,83.4459,84.8402,83.4459,84.8304,2804708.2781817,0
+ALL.US,D,20181109,000000,84.8481,85.6453,84.4392,84.8481,1812413.6356154,0
+ALL.US,D,20181112,000000,84.6402,84.9206,82.7115,82.8929,1495910.6355187,0
+ALL.US,D,20181113,000000,82.8193,83.8802,82.4035,82.731,1502350.8159775,0
+ALL.US,D,20181114,000000,82.4506,82.6839,79.5246,80.2483,2383072.7739945,0
+ALL.US,D,20181115,000000,79.5432,80.8572,78.8951,80.8386,2241517.3015603,0
+ALL.US,D,20181116,000000,80.5307,81.3259,80.407,81.0287,1964557.9273219,0
+ALL.US,D,20181119,000000,81.0287,81.2367,79.2099,80.0757,2320278.2100074,0
+ALL.US,D,20181120,000000,79.8511,80.1119,78.8363,79.7531,1831324.2082598,0
+ALL.US,D,20181121,000000,80.1512,80.6846,79.3981,79.7345,2498753.3044487,0
+ALL.US,D,20181123,000000,79.153,80.2933,78.8735,79.4246,626654.54431086,0
+ALL.US,D,20181126,000000,80.0492,80.4748,79.2521,80.0492,2018996.0639645,0
+ALL.US,D,20181127,000000,79.6972,80.0394,78.5568,79.2167,1491080.7551301,0
+ALL.US,D,20181128,000000,79.4608,80.7297,79.1343,80.7209,1672132.9415777,0
+ALL.US,D,20181129,000000,80.4474,80.9405,80.0453,80.5219,1822298.7772129,0
+ALL.US,D,20181130,000000,80.5219,81.3337,80.0374,81.1661,2930743.0686832,0
+ALL.US,D,20181203,000000,81.6122,81.9035,79.9786,80.7739,3256800.7878171,0
+ALL.US,D,20181204,000000,80.7739,81.0259,78.4264,78.6254,3475613.9500133,0
+ALL.US,D,20181206,000000,77.9263,78.3263,75.8425,77.4331,2941904.0085,0
+ALL.US,D,20181207,000000,77.332,78.2979,75.8328,76.2702,2770990.8995066,0
+ALL.US,D,20181210,000000,75.5131,76.2328,74.1227,75.7877,2440885.5040083,0
+ALL.US,D,20181211,000000,76.779,76.98,74.5424,75.0689,2199287.462665,0
+ALL.US,D,20181212,000000,76.1711,76.3877,74.9307,74.9856,2068274.9174809,0
+ALL.US,D,20181213,000000,74.7865,75.1886,73.0215,73.3402,2594202.5918395,0
+ALL.US,D,20181214,000000,72.5656,73.15,71.8389,72.1665,2499695.6206394,0
+ALL.US,D,20181217,000000,72.0468,73.9776,71.7644,72.9489,4289599.7292413,0
+ALL.US,D,20181218,000000,74.0031,75.1787,73.7217,74.1776,3631125.6963319,0
+ALL.US,D,20181219,000000,74.2482,75.4779,73.1676,73.6951,3385608.4762867,0
+ALL.US,D,20181220,000000,73.3118,73.8227,72.3028,72.6293,3649012.3669684,0
+ALL.US,D,20181221,000000,72.6293,74.5757,72.193,72.6656,4777409.4899002,0
+ALL.US,D,20181224,000000,72.2097,72.6205,70.2367,70.3181,1570629.9865376,0
+ALL.US,D,20181226,000000,70.572,73.6589,70.072,73.5314,2694463.40281,0
+ALL.US,D,20181227,000000,72.6205,74.4963,72.0468,74.4295,3133680.6506412,0
+ALL.US,D,20181228,000000,74.8325,75.5131,74.2854,74.6415,2457017.0597484,0
+ALL.US,D,20181231,000000,74.8415,75.3611,74.1972,75.1984,1950838.2523078,0
+ALL.US,D,20190102,000000,74.1129,74.6876,73.8579,74.2953,2426290.8211028,0
+ALL.US,D,20190103,000000,73.9217,74.104,72.9941,73.0754,3334899.8313208,0
+ALL.US,D,20190104,000000,74.0589,75.3954,73.9217,75.2327,3364235.0317802,0
+ALL.US,D,20190107,000000,74.7316,75.7965,74.7316,75.1111,4544640.0538195,0
+ALL.US,D,20190108,000000,75.7524,76.0084,74.2854,75.1043,2887308.8191589,0
+ALL.US,D,20190109,000000,75.523,76.2612,75.523,75.6779,3637152.8485904,0
+ALL.US,D,20190110,000000,75.6495,76.0966,75.3327,76.0231,1777866.1212485,0
+ALL.US,D,20190111,000000,75.6328,76.3063,75.169,75.9426,2001749.8419944,0
+ALL.US,D,20190114,000000,76.2612,76.43,75.4955,76.2612,2052711.4029942,0
+ALL.US,D,20190115,000000,76.5888,76.8889,76.1063,76.6525,2806372.6288561,0
+ALL.US,D,20190116,000000,76.9614,77.4712,76.6338,76.933,2997187.578175,0
+ALL.US,D,20190117,000000,76.8154,77.2625,76.6338,76.9614,3819370.6924037,0
+ALL.US,D,20190118,000000,77.2909,78.1989,76.9898,77.988,5568490.0509005,0
+ALL.US,D,20190122,000000,77.736,78.6441,77.6714,78.1342,4157473.53765,0
+ALL.US,D,20190123,000000,78.2705,78.6951,77.0428,78.1626,1982550.659521,0
+ALL.US,D,20190124,000000,78.1086,78.7902,77.7517,78.4902,2292859.2564336,0
+ALL.US,D,20190125,000000,78.7902,79.1079,78.2174,78.4,1907334.6548388,0
+ALL.US,D,20190128,000000,78.1714,78.7549,77.8518,78.7088,2412033.6995167,0
+ALL.US,D,20190129,000000,78.6352,79.3559,78.6352,78.9716,2619645.1289875,0
+ALL.US,D,20190130,000000,79.0461,79.8364,78.3763,79.4825,2441250.600541,0
+ALL.US,D,20190131,000000,79.0274,80.1286,78.999,79.9639,1890001.7479377,0
+ALL.US,D,20190201,000000,80.3571,80.8846,80.0815,80.8297,2161649.8854651,0
+ALL.US,D,20190204,000000,80.8102,80.9602,80.3199,80.8102,2329191.4605555,0
+ALL.US,D,20190205,000000,80.9935,81.1386,80.4925,80.9562,2355043.9664358,0
+ALL.US,D,20190206,000000,82.7124,84.3283,81.9035,84.2323,5003625.5452003,0
+ALL.US,D,20190207,000000,84.1058,84.8334,83.1585,84.0225,5288109.171446,0
+ALL.US,D,20190208,000000,83.642,84.1951,82.9233,84.143,2722104.6777363,0
+ALL.US,D,20190211,000000,84.2038,84.4598,83.2871,84.2038,2659769.0339719,0
+ALL.US,D,20190212,000000,84.652,85.1246,84.4794,84.551,2464243.5235223,0
+ALL.US,D,20190213,000000,84.8157,86.3563,84.7246,85.5423,2651345.2983281,0
+ALL.US,D,20190214,000000,85.1413,85.4972,84.4402,84.8422,2013307.4928481,0
+ALL.US,D,20190215,000000,85.6158,86.0621,85.5159,85.8865,1726899.4611351,0
+ALL.US,D,20190219,000000,85.5796,86.4444,85.408,86.1062,3230780.0111884,0
+ALL.US,D,20190220,000000,86.2327,86.7612,85.8168,86.5082,2334385.417654,0
+ALL.US,D,20190221,000000,86.5984,86.7612,85.761,86.1159,1855623.5241419,0
+ALL.US,D,20190222,000000,86.2424,86.3964,85.862,86.0621,1506515.7719545,0
+ALL.US,D,20190225,000000,86.4523,86.8455,86.1062,86.362,1872205.841523,0
+ALL.US,D,20190226,000000,86.1817,86.6347,85.5884,85.6257,2368791.1766633,0
+ALL.US,D,20190227,000000,85.4158,86.2454,85.352,85.9826,1914527.464463,0
+ALL.US,D,20190228,000000,86.0905,86.566,85.8091,86.3503,2165659.828389,0
+ALL.US,D,20190301,000000,86.7052,87.2161,86.2826,86.9229,1754923.1695803,0
+ALL.US,D,20190304,000000,87.0896,87.373,85.5884,86.1846,2153812.5478836,0
+ALL.US,D,20190305,000000,86.0012,86.4209,85.561,86.0012,2001945.6479561,0
+ALL.US,D,20190306,000000,85.964,86.4013,85.3914,85.5707,1632241.5561728,0
+ALL.US,D,20190307,000000,85.3403,85.8178,84.957,85.3049,2130348.466807,0
+ALL.US,D,20190308,000000,84.6912,85.4433,84.3901,85.359,1547872.642604,0
+ALL.US,D,20190311,000000,85.5884,86.1473,85.4433,86.1002,2164467.6556326,0
+ALL.US,D,20190312,000000,86.3012,86.6876,85.8718,86.0649,2305704.9433791,0
+ALL.US,D,20190313,000000,86.265,86.36,85.5051,85.5884,2516521.67565,0
+ALL.US,D,20190314,000000,85.4678,86.365,85.4599,85.8629,2023154.9010051,0
+ALL.US,D,20190315,000000,85.6885,87.0975,85.6885,86.768,4840028.6443799,0
+ALL.US,D,20190318,000000,87.1339,87.4731,86.8101,86.9319,2456883.4629725,0
+ALL.US,D,20190319,000000,87.025,87.4181,85.9727,86.1914,1795067.471019,0
+ALL.US,D,20190320,000000,86.1562,86.2826,85.1226,85.1226,2779528.8552947,0
+ALL.US,D,20190321,000000,85.0854,86.8514,84.6363,86.5406,2131481.4898457,0
+ALL.US,D,20190322,000000,86.3012,86.8435,85.8982,86.1562,1666026.2431472,0
+ALL.US,D,20190325,000000,85.9914,86.7309,85.8365,85.9914,1515397.4079984,0
+ALL.US,D,20190326,000000,86.0728,86.5749,85.7246,86.0905,1934182.507691,0
+ALL.US,D,20190327,000000,86.0454,86.5229,85.6972,86.1376,1474863.5342817,0
+ALL.US,D,20190328,000000,86.3827,86.8248,85.3139,85.9463,1508364.7105407,0
+ALL.US,D,20190329,000000,86.3924,86.4209,85.7022,86.166,2279221.1672368,0
+ALL.US,D,20190401,000000,86.4768,87.4181,86.4209,86.9984,1679603.1429809,0
+ALL.US,D,20190402,000000,87.2455,87.3092,86.6876,86.7406,1754666.1742555,0
+ALL.US,D,20190403,000000,87.5005,87.7103,86.419,87.5005,2756741.9365023,0
+ALL.US,D,20190404,000000,87.8938,88.0673,87.3092,87.8938,1693943.8900298,0
+ALL.US,D,20190405,000000,88.232,88.8537,87.8191,88.1142,1542946.89888,0
+ALL.US,D,20190408,000000,87.5289,88.0673,86.1846,86.7954,1718196.2940668,0
+ALL.US,D,20190409,000000,86.3729,86.8248,86.0748,86.3306,1179958.3396892,0
+ALL.US,D,20190410,000000,86.5306,86.9603,86.2287,86.9132,1564826.1754542,0
+ALL.US,D,20190411,000000,87.1426,87.7389,87.025,87.6554,1277448.2923372,0
+ALL.US,D,20190412,000000,88.1142,88.835,88.0036,88.7536,1547750.2638779,0
+ALL.US,D,20190415,000000,88.7635,88.9095,88.0221,88.1947,1016545.0069579,0
+ALL.US,D,20190416,000000,88.5164,89.8794,88.3781,89.8333,1933161.6651511,0
+ALL.US,D,20190417,000000,89.9617,90.1166,88.9185,89.138,1461538.5306591,0
+ALL.US,D,20190418,000000,89.0567,89.9156,88.4703,88.4888,2768695.2785702,0
+ALL.US,D,20190422,000000,88.0487,88.8537,87.8584,88.8096,1147036.4227335,0
+ALL.US,D,20190423,000000,88.5164,89.3028,88.3154,89.0086,1917507.3864426,0
+ALL.US,D,20190424,000000,88.8184,89.1429,88.177,88.2046,1929145.6032908,0
+ALL.US,D,20190425,000000,87.8672,88.6262,87.3867,88.2594,1621193.8166777,0
+ALL.US,D,20190426,000000,88.3429,89.2293,88.1683,89.1185,1331853.7946528,0
+ALL.US,D,20190429,000000,89.238,89.897,89.238,89.44,1283427.5129279,0
+ALL.US,D,20190430,000000,89.5686,90.7031,89.4214,90.6295,1923247.9685175,0
+ALL.US,D,20190501,000000,90.6197,91.3522,89.6587,89.6587,2284277.4482686,0
+ALL.US,D,20190502,000000,90.5569,91.4884,88.9095,89.9245,2130490.2221647,0
+ALL.US,D,20190503,000000,90.2814,90.5706,88.8733,90.1912,2217206.7676284,0
+ALL.US,D,20190506,000000,89.2106,89.8234,88.6537,89.3675,1770568.2698844,0
+ALL.US,D,20190507,000000,88.9733,89.4724,87.1523,87.5202,2429165.7013425,0
+ALL.US,D,20190508,000000,87.1426,88.0124,86.7493,87.2073,2321078.7708404,0
+ALL.US,D,20190509,000000,86.7857,86.9984,85.9855,86.36,2194429.0272404,0
+ALL.US,D,20190510,000000,86.0101,88.2978,85.9551,88.177,2059095.4932036,0
+ALL.US,D,20190513,000000,86.9984,87.226,85.5796,86.0728,1475746.7007547,0
+ALL.US,D,20190514,000000,85.9551,87.5839,85.9366,86.6788,2515617.0928998,0
+ALL.US,D,20190515,000000,86.3924,87.9123,86.3924,87.3643,2023285.4383129,0
+ALL.US,D,20190516,000000,87.4632,88.5075,87.373,87.7103,2132105.6213486,0
+ALL.US,D,20190517,000000,86.9319,88.0858,86.9319,87.5005,1548089.8648427,0
+ALL.US,D,20190520,000000,87.3986,88.2683,87.3182,87.775,1351849.4586683,0
+ALL.US,D,20190521,000000,88.1947,88.7439,87.6554,88.6624,2038836.7149271,0
+ALL.US,D,20190522,000000,88.4614,89.0645,87.9123,88.8272,2050676.8566734,0
+ALL.US,D,20190523,000000,88.2791,88.2878,87.3349,87.8123,1438666.9665811,0
+ALL.US,D,20190524,000000,88.0408,88.2878,87.6191,88.1683,1147212.8520636,0
+ALL.US,D,20190528,000000,88.1242,88.6399,86.9319,86.9984,2070895.8618641,0
+ALL.US,D,20190529,000000,87.7389,88.177,87.1523,88.0408,1998840.2877824,0
+ALL.US,D,20190530,000000,88.3633,88.6566,87.7643,88.1869,1517705.2668073,0
+ALL.US,D,20190531,000000,87.3055,88.0487,87.2034,87.8378,1525662.9434694,0
+ALL.US,D,20190603,000000,87.6731,89.1723,87.6123,88.9968,2239744.8496779,0
+ALL.US,D,20190604,000000,89.7587,90.1833,89.3362,90.0186,1899891.9886489,0
+ALL.US,D,20190605,000000,90.0441,91.5071,89.9529,91.3512,2225957.8663644,0
+ALL.US,D,20190606,000000,91.4345,91.664,90.9972,91.5071,1926282.9609237,0
+ALL.US,D,20190607,000000,91.7091,92.9887,91.5355,92.6367,2468618.5629789,0
+ALL.US,D,20190610,000000,92.9073,93.1289,92.469,92.6906,1721879.8937212,0
+ALL.US,D,20190611,000000,92.9348,93.2328,91.7189,92.3622,1618039.5050134,0
+ALL.US,D,20190612,000000,92.4779,93.0378,92.27,92.5338,1226198.1215085,0
+ALL.US,D,20190613,000000,92.6073,93.1201,92.3082,92.9799,2045550.2078742,0
+ALL.US,D,20190614,000000,93.0573,94.2517,93.0378,93.9301,1108448.3707612,0
+ALL.US,D,20190617,000000,94.035,94.0811,92.9348,93.1476,1408087.5824068,0
+ALL.US,D,20190618,000000,93.1672,93.8448,92.9534,93.6849,1595494.2842049,0
+ALL.US,D,20190619,000000,93.8448,94.7527,93.8448,94.5155,2778533.5083227,0
+ALL.US,D,20190620,000000,94.7165,95.6244,94.3645,95.2332,3121690.5949554,0
+ALL.US,D,20190621,000000,95.0371,95.1753,92.8211,93.0858,2940955.5733729,0
+ALL.US,D,20190624,000000,93.0279,94.336,92.9799,93.978,1302114.7443974,0
+ALL.US,D,20190625,000000,94.0811,94.2134,93.4515,93.4515,2055307.8716321,0
+ALL.US,D,20190626,000000,93.4603,93.5447,91.3983,91.4973,2011821.6111492,0
+ALL.US,D,20190627,000000,91.9228,92.2896,91.5816,92.0974,1168759.666432,0
+ALL.US,D,20190628,000000,92.7662,93.5643,92.6455,93.5251,1909387.5579685,0
+ALL.US,D,20190701,000000,94.7165,94.9136,93.7143,94.8685,1547377.0087634,0
+ALL.US,D,20190702,000000,94.6969,95.2518,94.3645,94.9813,1562638.6557258,0
+ALL.US,D,20190703,000000,94.9813,98.8112,94.9813,96.2274,1186037.5029062,0
+ALL.US,D,20190705,000000,96.2274,96.2844,95.2431,96.1029,1167854.0638591,0
+ALL.US,D,20190708,000000,95.9392,96.2648,95.6608,95.996,1360933.0196103,0
+ALL.US,D,20190709,000000,95.7362,96.3913,95.6411,96.256,1437305.5032537,0
+ALL.US,D,20190710,000000,96.1128,96.8159,95.4518,95.8804,1223426.2433632,0
+ALL.US,D,20190711,000000,95.0558,95.4518,94.0712,94.8685,1921697.8379874,0
+ALL.US,D,20190712,000000,95.0558,95.5666,94.6291,95.5489,1064930.4957741,0
+ALL.US,D,20190715,000000,95.6509,96.006,95.2901,96.006,1374225.3889058,0
+ALL.US,D,20190716,000000,96.1305,96.4982,95.852,96.4294,1262402.8477908,0
+ALL.US,D,20190717,000000,96.2745,96.2745,94.2321,94.6772,1524672.695611,0
+ALL.US,D,20190718,000000,94.6675,95.0891,94.2037,94.9136,1311250.3162977,0
+ALL.US,D,20190719,000000,94.942,95.0371,93.2241,93.2613,1407817.3293867,0
+ALL.US,D,20190722,000000,93.2064,93.7703,92.9534,93.0858,1096781.5988768,0
+ALL.US,D,20190723,000000,93.3564,93.4515,92.3622,93.3564,1367296.7133654,0
+ALL.US,D,20190724,000000,93.326,93.9486,92.7847,93.8732,1106112.9767389,0
+ALL.US,D,20190725,000000,94.0251,94.2037,93.5153,93.8349,1125344.7935393,0
+ALL.US,D,20190726,000000,93.8545,94.7165,93.3663,94.6675,971783.96807856,0
+ALL.US,D,20190729,000000,94.7253,95.1381,93.5447,93.6291,1530584.6079025,0
+ALL.US,D,20190730,000000,93.3476,94.2693,93.1015,93.6458,1376139.596146,0
+ALL.US,D,20190731,000000,96.8453,100.36,96.8453,98.7816,3831677.9129544,0
+ALL.US,D,20190801,000000,99.0175,99.1644,95.9,96.4589,2273815.0870132,0
+ALL.US,D,20190802,000000,96.2745,96.6334,95.0284,96.1206,1878085.1194876,0
+ALL.US,D,20190805,000000,95.3577,95.6902,93.1966,93.6026,2014940.2290184,0
+ALL.US,D,20190806,000000,93.7045,95.5392,93.1867,95.5107,2080946.2147418,0
+ALL.US,D,20190807,000000,94.185,95.9589,92.7377,95.0371,1926080.0162031,0
+ALL.US,D,20190808,000000,95.6147,97.0934,95.2518,96.8551,1590084.1246903,0
+ALL.US,D,20190809,000000,96.6708,96.8648,94.8772,95.7166,2158053.9905644,0
+ALL.US,D,20190812,000000,95.4147,96.3236,94.3458,94.5252,994032.42047635,0
+ALL.US,D,20190813,000000,94.2987,96.4589,93.8349,96.054,1584128.3600221,0
+ALL.US,D,20190814,000000,95.0891,95.3863,92.7279,93.5251,2440967.0898256,0
+ALL.US,D,20190815,000000,93.6751,94.1379,93.0084,93.6555,1358962.7221206,0
+ALL.US,D,20190816,000000,94.1281,95.3479,93.883,94.9322,2117758.7553635,0
+ALL.US,D,20190819,000000,96.0735,96.0735,95.396,95.6244,1783426.1947025,0
+ALL.US,D,20190820,000000,95.3763,95.9196,94.8685,94.9322,1004327.5308062,0
+ALL.US,D,20190821,000000,95.3863,95.595,95.0097,95.5303,1001453.6703892,0
+ALL.US,D,20190822,000000,96.1402,96.4197,95.1185,96.1128,1193930.9307372,0
+ALL.US,D,20190823,000000,95.6509,96.909,93.3358,93.779,1542395.1747901,0
+ALL.US,D,20190826,000000,94.2889,94.991,93.6849,94.9224,1338226.6668124,0
+ALL.US,D,20190827,000000,95.3763,95.6989,94.1772,94.3919,1386220.5437051,0
+ALL.US,D,20190828,000000,94.0154,94.6291,93.4878,94.185,1558456.3627627,0
+ALL.US,D,20190829,000000,94.9038,95.1087,94.0909,94.4772,1403179.175669,0
+ALL.US,D,20190830,000000,95.1087,95.3676,94.1772,94.6291,2248303.2019204,0
+ALL.US,D,20190903,000000,94.0909,94.9518,93.9026,94.7616,2130653.3937994,0
+ALL.US,D,20190904,000000,95.6509,96.1883,95.3676,96.0245,1337823.8368391,0
+ALL.US,D,20190905,000000,97.0454,97.5759,96.3335,96.4688,1253417.1898298,0
+ALL.US,D,20190906,000000,96.3726,97.5415,96.1402,97.3081,1075215.4078767,0
+ALL.US,D,20190909,000000,97.9876,98.0563,96.8648,97.7522,1163770.6936995,0
+ALL.US,D,20190910,000000,97.9484,97.9779,96.0638,97.6641,1510780.6705578,0
+ALL.US,D,20190911,000000,97.4444,98.1151,96.807,98.1053,1513412.8329907,0
+ALL.US,D,20190912,000000,98.2621,98.7618,97.5611,98.5171,1417853.4047464,0
+ALL.US,D,20190913,000000,98.8112,99.0855,97.5022,97.7719,2066048.6444894,0
+ALL.US,D,20190916,000000,97.464,98.3505,97.0845,98.321,1406336.5468014,0
+ALL.US,D,20190917,000000,98.321,99.7818,98.0758,99.753,2073657.5417822,0
+ALL.US,D,20190918,000000,99.8116,100.45,99.0371,99.8017,2257842.6236168,0
+ALL.US,D,20190919,000000,99.9686,100.831,99.9289,100.164,1733457.9410292,0
+ALL.US,D,20190920,000000,100.43,100.764,99.1842,99.7331,2272154.8156296,0
+ALL.US,D,20190923,000000,99.3993,100.45,99.0757,100.213,1181479.9151833,0
+ALL.US,D,20190924,000000,100.615,101.233,99.3214,99.5861,2337973.1539731,0
+ALL.US,D,20190925,000000,99.8116,100.056,99.1546,99.4877,2494041.7234953,0
+ALL.US,D,20190926,000000,99.4778,100.4,99.1447,99.9189,2145152.2133694,0
+ALL.US,D,20190927,000000,100.321,100.321,98.9681,99.6447,1680426.1399136,0
+ALL.US,D,20190930,000000,100.184,100.607,99.5762,100.44,2346330.6011403,0
+ALL.US,D,20191001,000000,100.744,101.135,98.8802,99.0273,2742903.9620529,0
+ALL.US,D,20191002,000000,98.5662,98.9878,97.006,97.5953,1661083.1624371,0
+ALL.US,D,20191003,000000,97.5659,98.1347,96.8795,97.6347,1390078.5330442,0
+ALL.US,D,20191004,000000,97.7032,100.283,97.7032,100.253,1861749.5992039,0
+ALL.US,D,20191007,000000,99.9786,100.478,99.3016,99.3016,1447019.3146347,0
+ALL.US,D,20191008,000000,98.6447,98.8802,97.8307,97.8601,1541069.4052577,0
+ALL.US,D,20191009,000000,98.5368,98.9483,98.2426,98.5073,917959.76471172,0
+ALL.US,D,20191010,000000,98.4583,99.8504,98.4484,98.9977,1347708.9784367,0
+ALL.US,D,20191011,000000,100.017,100.714,99.6835,99.7431,1405517.6291595,0
+ALL.US,D,20191014,000000,99.5662,100.311,99.3411,100.037,1653465.0867399,0
+ALL.US,D,20191015,000000,100.38,100.861,99.8315,99.8802,1611572.8091639,0
+ALL.US,D,20191016,000000,99.3605,99.5762,98.1837,99.3312,1447324.2416272,0
+ALL.US,D,20191017,000000,99.6159,100.213,99.1842,99.5662,1138771.7794335,0
+ALL.US,D,20191018,000000,100.007,100.45,99.4092,100.213,1808934.0005044,0
+ALL.US,D,20191021,000000,100.684,100.998,100.223,100.861,1569826.3662365,0
+ALL.US,D,20191022,000000,100.43,100.468,98.9582,99.3411,1536554.6500887,0
+ALL.US,D,20191023,000000,99.3411,100.203,99.3411,99.9885,1148662.0201447,0
+ALL.US,D,20191024,000000,100.203,100.331,99.7133,100.066,1196443.7739123,0
+ALL.US,D,20191025,000000,99.9974,100.007,98.6544,99.0954,1902314.0676022,0
+ALL.US,D,20191028,000000,99.4589,100.076,98.5269,98.5368,2096357.7756436,0
+ALL.US,D,20191029,000000,98.7135,100.027,98.2524,100.027,1931733.913347,0
+ALL.US,D,20191030,000000,99.3115,99.439,95.7853,96.9963,2453379.3521163,0
+ALL.US,D,20191031,000000,96.555,98.3995,96.1795,98.3602,1731935.3457125,0
+ALL.US,D,20191101,000000,98.8802,99.2326,97.4541,97.8601,2468544.1159206,0
+ALL.US,D,20191104,000000,98.4877,99.3605,98.3014,98.4289,1525939.3154257,0
+ALL.US,D,20191105,000000,98.831,98.9582,97.7719,97.8013,1682035.4201613,0
+ALL.US,D,20191106,000000,97.8307,98.8802,97.6542,98.8506,2107980.6951512,0
+ALL.US,D,20191107,000000,98.8506,100.213,98.7234,99.5463,2136505.1365505,0
+ALL.US,D,20191108,000000,99.3705,100.106,99.194,99.9974,1487250.3010044,0
+ALL.US,D,20191111,000000,99.5275,101.115,99.2522,101.076,1094069.8902718,0
+ALL.US,D,20191112,000000,101.302,102.597,100.998,101.782,2221383.9614779,0
+ALL.US,D,20191113,000000,101.155,102.587,100.801,102.184,1965340.131346,0
+ALL.US,D,20191114,000000,101.989,102.46,101.753,102.4,1069121.9671416,0
+ALL.US,D,20191115,000000,102.567,102.881,102.076,102.674,1579207.7154117,0
+ALL.US,D,20191118,000000,102.46,103.048,102.37,103.048,1805928.5829569,0
+ALL.US,D,20191119,000000,103.077,103.292,102.507,102.617,1820161.2287977,0
+ALL.US,D,20191120,000000,102.37,102.754,101.566,102.027,1934525.168124,0
+ALL.US,D,20191121,000000,101.949,102.253,100.998,101.842,1899968.4753526,0
+ALL.US,D,20191122,000000,101.939,102.597,101.576,101.703,1121146.1834127,0
+ALL.US,D,20191125,000000,101.89,102.684,101.89,102.253,1034651.9593013,0
+ALL.US,D,20191126,000000,102.488,104.106,102.253,104.086,2303038.1069737,0
+ALL.US,D,20191127,000000,104.303,104.44,103.606,103.989,1723432.0638967,0
+ALL.US,D,20191129,000000,104.176,104.44,103.322,103.371,881111.5302949,0
+ALL.US,D,20191202,000000,103.705,103.832,103.058,103.165,1271845.386329,0
+ALL.US,D,20191203,000000,102.38,102.479,101.135,101.596,1367669.9684798,0
+ALL.US,D,20191204,000000,101.528,102.597,101.292,102.243,1302448.2264259,0
+ALL.US,D,20191205,000000,102.263,102.42,101.508,101.695,2809976.6823386,0
+ALL.US,D,20191206,000000,102.273,103.518,102.273,103.125,1944516.3712841,0
+ALL.US,D,20191209,000000,103.087,103.557,102.664,103.342,1936891.1568278,0
+ALL.US,D,20191210,000000,103.362,103.743,102.694,102.801,1110608.3552761,0
+ALL.US,D,20191211,000000,102.617,102.734,101.242,101.733,1604293.3146087,0
+ALL.US,D,20191212,000000,101.556,102.635,101.105,102.44,1892858.2713685,0
+ALL.US,D,20191213,000000,101.929,102.38,101.399,101.842,1641046.7055128,0
+ALL.US,D,20191216,000000,102.017,102.213,101.342,101.763,2509832.658448,0
+ALL.US,D,20191217,000000,101.851,102.684,101.606,101.979,3455859.9839816,0
+ALL.US,D,20191218,000000,102.283,102.283,101.361,101.792,1801397.5106245,0
+ALL.US,D,20191219,000000,101.606,103.234,101.155,103.234,2533508.8626498,0
+ALL.US,D,20191220,000000,104.371,105.195,103.518,103.586,3724867.8004943,0
+ALL.US,D,20191223,000000,103.802,103.969,102.479,102.931,1976424.5844589,0
+ALL.US,D,20191224,000000,102.988,103.616,102.988,103.195,895976.46622037,0
+ALL.US,D,20191226,000000,103.185,104.086,103.165,103.606,886453.36168743,0
+ALL.US,D,20191227,000000,103.842,104.086,103.429,103.842,1122049.7463401,0
+ALL.US,D,20191230,000000,103.969,104.019,103.362,103.753,991333.96956672,0
+ALL.US,D,20191231,000000,103.802,104.42,103.596,104.39,1194681.520257,0
+ALL.US,D,20200102,000000,104.881,104.901,103.655,104.734,1306036.9825676,0
+ALL.US,D,20200103,000000,103.822,104.998,103.753,104.744,1128015.7092356,0
+ALL.US,D,20200106,000000,104.283,105.107,104.009,105.058,1308659.9665962,0
+ALL.US,D,20200107,000000,104.597,104.891,104.126,104.146,1767716.8455672,0
+ALL.US,D,20200108,000000,104.48,105.666,104.371,104.44,1883920.5450752,0
+ALL.US,D,20200109,000000,104.901,105.743,104.637,105.616,1574919.360886,0
+ALL.US,D,20200110,000000,105.793,105.969,105.078,105.312,1541744.5278964,0
+ALL.US,D,20200113,000000,105.342,106.283,105.312,106.273,1643951.1606113,0
+ALL.US,D,20200114,000000,106.156,106.195,105.302,105.636,2045748.0534813,0
+ALL.US,D,20200115,000000,105.469,106.41,104.95,106.067,1823249.2519853,0
+ALL.US,D,20200116,000000,106.333,107.842,106.077,107.832,2049951.7627215,0
+ALL.US,D,20200117,000000,108.058,109.185,107.539,109.118,1858934.8885045,0
+ALL.US,D,20200121,000000,108.744,109.803,108.657,109.342,1415612.8542367,0
+ALL.US,D,20200122,000000,109.774,110.176,109.156,109.215,1372511.0669183,0
+ALL.US,D,20200123,000000,108.657,109.912,107.783,109.686,1618465.7909092,0
+ALL.US,D,20200124,000000,109.774,110.235,109.058,109.813,2318377.2604627,0
+ALL.US,D,20200127,000000,108.617,109.47,108.206,108.225,1222867.3805141,0
+ALL.US,D,20200128,000000,108.51,109.676,108.51,109.108,1612093.9385724,0
+ALL.US,D,20200129,000000,110.009,110.206,109.235,109.892,2023889.1733615,0
+ALL.US,D,20200130,000000,109.156,111.392,109.137,111.294,1389001.6002549,0
+ALL.US,D,20200131,000000,110.647,111.509,109.803,110.039,1889974.2127243,0
+ALL.US,D,20200203,000000,110.48,111.47,110.283,110.53,1550890.2980241,0
+ALL.US,D,20200204,000000,111.559,112.46,111.323,111.362,1991239.5490712,0
+ALL.US,D,20200205,000000,112.383,115.981,112.383,115.726,2928325.0690208,0
+ALL.US,D,20200206,000000,115.814,116.442,114.911,115.011,1623088.6472862,0
+ALL.US,D,20200207,000000,114.991,115.805,114.745,115.52,1434431.6428367,0
+ALL.US,D,20200210,000000,115.432,115.873,114.432,115.059,1652795.0632147,0
+ALL.US,D,20200211,000000,115.021,116.433,114.854,116.128,1873952.7978376,0
+ALL.US,D,20200212,000000,116.266,116.266,114.128,114.902,1668748.1499794,0
+ALL.US,D,20200213,000000,114.784,115.962,114.363,115.932,1473085.9832857,0
+ALL.US,D,20200214,000000,115.726,116.589,115.706,116.57,1196691.5908325,0
+ALL.US,D,20200218,000000,116.413,116.903,115.216,115.392,1792211.9674109,0
+ALL.US,D,20200219,000000,115.658,116.04,114.971,115.353,1523903.7492823,0
+ALL.US,D,20200220,000000,115.098,115.559,114.226,114.607,2311880.9897542,0
+ALL.US,D,20200221,000000,114.451,115.138,114.108,114.755,1591791.3079189,0
+ALL.US,D,20200224,000000,112.744,113.589,111.578,111.902,1880393.9981192,0
+ALL.US,D,20200225,000000,112.089,112.137,108.734,108.901,2204491.6179907,0
+ALL.US,D,20200226,000000,109.499,110.49,107.421,107.431,2670481.251793,0
+ALL.US,D,20200227,000000,106.381,106.774,101.989,102.037,2549878.0370831,0
+ALL.US,D,20200228,000000,99.4192,100.654,96.006,98.1936,4480501.3634912,0
+ALL.US,D,20200302,000000,97.5659,105.195,97.5659,105.116,2995666.0026811,0
+ALL.US,D,20200303,000000,104.891,105.95,100.754,101.87,3012515.5136141,0
+ALL.US,D,20200304,000000,103.852,107.185,102.774,106.822,2043009.8294858,0
+ALL.US,D,20200305,000000,103.695,104.557,99.8603,101.175,2636840.3598217,0
+ALL.US,D,20200306,000000,97.2013,100.468,96.9472,99.9587,3513241.3289861,0
+ALL.US,D,20200309,000000,92.8887,93.4428,87.7094,89.1949,2708919.3898259,0
+ALL.US,D,20200310,000000,92.6916,93.478,88.232,92.5984,2691831.240377,0
+ALL.US,D,20200311,000000,89.7911,90.1921,84.4735,86.5445,2853490.4780348,0
+ALL.US,D,20200312,000000,80.2659,84.3146,78.1019,78.1763,4714099.9154409,0
+ALL.US,D,20200313,000000,83.4577,86.8151,77.5233,86.5445,3865531.9478737,0
+ALL.US,D,20200316,000000,72.7646,84.4588,72.7646,79.2755,3867274.8248973,0
+ALL.US,D,20200317,000000,81.3102,84.5667,79.5462,82.0378,3127846.2448763,0
+ALL.US,D,20200318,000000,76.1623,78.1283,59.8281,70.4799,3877677.0166125,0
+ALL.US,D,20200319,000000,69.1542,73.2509,65.9841,69.6768,2653900.9740573,0
+ALL.US,D,20200320,000000,71.2349,73.3814,66.0115,68.9119,4192494.2497577,0
+ALL.US,D,20200323,000000,66.9263,70.8261,64.2416,68.3149,3410091.3602578,0
+ALL.US,D,20200324,000000,72.8587,73.8648,70.6201,72.6901,3427703.6985833,0
+ALL.US,D,20200325,000000,72.6342,80.8915,69.9769,77.4301,3794196.3686303,0
+ALL.US,D,20200326,000000,77.533,84.4362,77.4381,83.4929,3819827.572981,0
+ALL.US,D,20200327,000000,80.3316,86.3719,79.4167,82.5232,2854069.7373382,0
+ALL.US,D,20200330,000000,82.3555,88.8948,79.7442,88.2888,2942871.8202586,0
+ALL.US,D,20200331,000000,87.1319,87.8692,85.0892,85.5747,2717321.7091927,0
+ALL.US,D,20200401,000000,80.6856,82.8399,79.6227,80.6013,2877073.8783694,0
+ALL.US,D,20200402,000000,80.4796,83.7076,78.4009,80.0325,2765549.1254877,0
+ALL.US,D,20200403,000000,79.3785,81.1524,78.1332,80.1913,3499160.6367301,0
+ALL.US,D,20200406,000000,84.4539,88.2801,82.6918,87.2445,2581718.9419586,0
+ALL.US,D,20200407,000000,91.0492,92.8887,86.0688,86.3209,2870085.0332886,0
+ALL.US,D,20200408,000000,87.7289,91.7689,85.359,90.7246,2092386.585983,0
+ALL.US,D,20200409,000000,92.3004,95.3382,91.2375,93.6114,2909457.3289304,0
+ALL.US,D,20200413,000000,94.991,95.3863,90.8452,91.4238,2385785.5024222,0
+ALL.US,D,20200414,000000,93.3947,96.1883,92.4582,95.5588,2565946.3638148,0
+ALL.US,D,20200415,000000,92.1043,93.1966,90.9275,91.3679,2183131.4311796,0
+ALL.US,D,20200416,000000,91.208,93.5153,91.059,93.2241,2324661.4080459,0
+ALL.US,D,20200417,000000,96.0932,98.7036,93.4044,97.87,4278149.1597729,0
+ALL.US,D,20200420,000000,96.256,98.2131,94.6772,95.8244,2550129.9332943,0
+ALL.US,D,20200421,000000,92.6171,95.396,91.816,93.375,1856346.5784483,0
+ALL.US,D,20200422,000000,95.0459,95.949,93.1867,95.1479,1960190.0266243,0
+ALL.US,D,20200423,000000,95.746,96.3629,92.7485,92.7759,1792480.1807855,0
+ALL.US,D,20200424,000000,93.9486,94.9224,92.5896,94.6291,1930698.7932892,0
+ALL.US,D,20200427,000000,94.9813,96.6334,94.8292,96.1696,1757734.8208116,0
+ALL.US,D,20200428,000000,98.1347,99.5762,94.8586,95.0097,2206432.3406214,0
+ALL.US,D,20200429,000000,97.5316,99.5563,95.8705,98.7234,2852534.9041488,0
+ALL.US,D,20200430,000000,96.6708,97.9288,94.4301,94.8949,2646251.2838557,0
+ALL.US,D,20200501,000000,93.2613,93.8349,92.264,93.0475,2343322.1241247,0
+ALL.US,D,20200504,000000,92.3376,93.978,91.5727,93.6114,1659802.2651043,0
+ALL.US,D,20200505,000000,94.3645,96.3913,94.3645,95.2989,2151292.5659495,0
+ALL.US,D,20200506,000000,95.4518,97.2787,94.2517,94.6675,2649309.7321846,0
+ALL.US,D,20200507,000000,95.6902,97.0747,93.4428,94.0811,2581938.2038428,0
+ALL.US,D,20200508,000000,95.7068,95.9,93.883,94.0251,2377207.7735481,0
+ALL.US,D,20200511,000000,93.1672,95.5392,92.1503,95.0097,2228660.3965649,0
+ALL.US,D,20200512,000000,95.2234,95.6705,90.9854,91.0041,1751682.1729852,0
+ALL.US,D,20200513,000000,90.4245,90.855,85.3079,85.9002,2999513.793793,0
+ALL.US,D,20200514,000000,85.0618,87.831,83.5028,87.6171,1811977.1514924,0
+ALL.US,D,20200515,000000,86.8347,89.1949,85.8728,88.9783,2615185.4442453,0
+ALL.US,D,20200518,000000,91.6924,93.3162,91.4787,92.3935,1727775.4888492,0
+ALL.US,D,20200519,000000,91.7689,92.7201,90.6961,90.7422,1265330.7588118,0
+ALL.US,D,20200520,000000,91.9552,92.3004,90.2559,90.4814,2558494.5192205,0
+ALL.US,D,20200521,000000,90.0147,90.3372,85.9002,87.8133,3186147.4699715,0
+ALL.US,D,20200522,000000,88.0918,88.6811,86.4699,88.4565,1618870.6605279,0
+ALL.US,D,20200526,000000,91.3296,91.5355,87.5701,87.7379,2955139.2677233,0
+ALL.US,D,20200527,000000,89.9392,91.1894,88.186,91.1697,2906698.7084804,0
+ALL.US,D,20200528,000000,92.4847,93.1593,90.9168,92.1759,2060270.3289739,0
+ALL.US,D,20200529,000000,91.6405,91.9601,90.149,91.7532,2251879.7201896,0
+ALL.US,D,20200601,000000,92.269,93.4231,91.9032,92.9348,1706773.2598117,0
+ALL.US,D,20200602,000000,93.2446,93.5398,92.2503,92.869,1690750.8251023,0
+ALL.US,D,20200603,000000,94.0438,94.6576,93.5349,94.1938,1783863.6986481,0
+ALL.US,D,20200604,000000,93.7143,95.7656,93.1024,95.5489,2111614.3234926,0
+ALL.US,D,20200605,000000,99.8603,100.007,96.4884,98.9483,2466216.88048,0
+ALL.US,D,20200608,000000,99.0954,100.44,98.2818,100.35,2388082.1431812,0
+ALL.US,D,20200609,000000,98.8901,99.3214,96.4394,96.8257,1764143.3867662,0
+ALL.US,D,20200610,000000,96.604,97.5611,95.3863,95.6608,2145975.2103021,0
+ALL.US,D,20200611,000000,93.5545,94.0251,88.9105,88.9204,2446992.2024387,0
+ALL.US,D,20200612,000000,91.311,91.461,87.4848,89.7734,2344004.3855224,0
+ALL.US,D,20200615,000000,87.3249,92.3111,86.9593,91.7729,2184276.692091,0
+ALL.US,D,20200616,000000,94.4017,94.8194,91.1894,92.9809,1972295.3222771,0
+ALL.US,D,20200617,000000,92.9897,93.478,91.6502,91.8836,1670316.6373184,0
+ALL.US,D,20200618,000000,91.4247,92.8838,90.6187,92.6358,1425376.636931,0
+ALL.US,D,20200619,000000,94.7429,94.7429,91.4707,92.6161,3872750.2530658,0
+ALL.US,D,20200622,000000,91.8268,92.4749,90.9364,91.1433,1562033.9008546,0
+ALL.US,D,20200623,000000,92.7956,93.1309,90.5619,90.6746,1782859.1732717,0
+ALL.US,D,20200624,000000,89.8676,89.9617,87.1279,87.1936,2924869.9096551,0
+ALL.US,D,20200625,000000,87.5877,89.9422,87.4751,89.8951,1761502.0459287,0
+ALL.US,D,20200626,000000,88.6477,89.7734,87.9075,88.7232,2577902.765351,0
+ALL.US,D,20200629,000000,89.642,89.9422,88.7232,89.5292,1345477.6063315,0
+ALL.US,D,20200630,000000,89.6332,91.6316,89.5008,90.9844,1961233.3052639,0
+ALL.US,D,20200701,000000,90.7393,91.3973,89.4646,89.6136,1717332.5042254,0
+ALL.US,D,20200702,000000,91.058,91.2375,88.0565,88.2634,2069469.1298827,0
+ALL.US,D,20200706,000000,89.8951,90.8246,89.2018,89.7175,1547247.4912784,0
+ALL.US,D,20200707,000000,89.1733,89.3145,86.6975,86.9112,1399124.3605456,0
+ALL.US,D,20200708,000000,83.6655,85.3178,82.2594,82.7565,5398687.5288461,0
+ALL.US,D,20200709,000000,83.086,83.2919,79.7079,80.5062,3428467.5457984,0
+ALL.US,D,20200710,000000,80.8993,82.1093,80.3826,81.5838,2977567.2089194,0
+ALL.US,D,20200713,000000,82.8046,83.9861,81.022,83.0193,3034057.228869,0
+ALL.US,D,20200714,000000,82.9163,84.8197,82.831,84.1724,2635425.865713,0
+ALL.US,D,20200715,000000,86.2355,86.2355,83.8165,84.55,2644551.2393862,0
+ALL.US,D,20200716,000000,84.2107,87.2602,84.0989,85.9376,2221088.21289,0
+ALL.US,D,20200717,000000,86.3219,86.3767,84.5764,85.9934,3490627.7800554,0
+ALL.US,D,20200720,000000,85.608,86.5092,85.1961,85.2992,1890503.5007146,0
+ALL.US,D,20200721,000000,85.7678,87.175,85.6277,86.1718,1837529.8294939,0
+ALL.US,D,20200722,000000,85.7032,87.9536,85.6738,87.7289,1840337.4014342,0
+ALL.US,D,20200723,000000,87.5593,89.5008,87.5593,88.8076,3438235.4077835,0
+ALL.US,D,20200724,000000,88.9018,89.5596,87.1396,88.5164,1979885.862761,0
+ALL.US,D,20200727,000000,88.1703,88.3292,85.9884,86.9593,1743016.7393573,0
+ALL.US,D,20200728,000000,86.9593,87.2965,86.265,86.5563,1187855.846811,0
+ALL.US,D,20200729,000000,86.5934,88.5459,86.5326,88.179,1758745.4651242,0
+ALL.US,D,20200730,000000,86.772,87.3966,86.2277,86.3767,1825632.5776754,0
+ALL.US,D,20200731,000000,86.3513,88.6674,86.162,88.5459,2211489.641476,0
+ALL.US,D,20200803,000000,88.6771,91.2178,88.179,90.2333,2113676.4050267,0
+ALL.US,D,20200804,000000,90.5991,91.5747,89.9048,90.2804,2604652.7152224,0
+ALL.US,D,20200805,000000,92.1091,94.336,88.0711,88.8919,3729869.0110993,0
+ALL.US,D,20200806,000000,88.6007,89.9147,88.3752,88.6291,1392162.0308554,0
+ALL.US,D,20200807,000000,88.235,90.9746,88.235,90.907,1246585.3974474,0
+ALL.US,D,20200810,000000,91.0874,91.5552,90.6363,91.2276,1345804.9694237,0
+ALL.US,D,20200811,000000,92.6063,93.0191,90.5804,90.8344,1467535.0882361,0
+ALL.US,D,20200812,000000,92.1189,92.4749,89.9185,90.2706,1497373.0612951,0
+ALL.US,D,20200813,000000,89.6048,90.907,89.1733,90.3,1139159.3120661,0
+ALL.US,D,20200814,000000,89.7264,90.7216,89.2754,90.1676,1685751.6541427,0
+ALL.US,D,20200817,000000,90.3559,90.6746,89.2194,89.3332,1532032.7561608,0
+ALL.US,D,20200818,000000,89.3145,89.743,88.6477,88.8174,1457301.1672693,0
+ALL.US,D,20200819,000000,89.1077,89.9322,88.0663,88.4408,1255142.7298672,0
+ALL.US,D,20200820,000000,87.8407,90.1205,87.7122,89.4557,1725688.9315699,0
+ALL.US,D,20200821,000000,89.5773,89.9322,88.2065,88.639,1413797.5698002,0
+ALL.US,D,20200824,000000,88.9204,89.239,87.3162,89.1155,2558102.9072971,0
+ALL.US,D,20200825,000000,89.446,89.6332,87.8133,87.9633,1771804.2950177,0
+ALL.US,D,20200826,000000,87.6064,88.2536,86.9209,87.2514,1800672.4166726,0
+ALL.US,D,20200827,000000,87.7593,89.7509,87.6084,88.8174,2466257.6733887,0
+ALL.US,D,20200828,000000,89.5332,89.5332,88.3643,88.9763,3154242.3162648,0
+ALL.US,D,20200831,000000,88.9489,88.9763,87.1366,87.7496,1665479.6181708,0
+ALL.US,D,20200901,000000,87.6554,88.3457,87.0711,87.7122,2701739.837897,0
+ALL.US,D,20200902,000000,87.4955,89.7127,86.9376,89.2498,3263272.5827802,0
+ALL.US,D,20200903,000000,89.8254,91.8924,87.3063,88.0711,2143078.9137854,0
+ALL.US,D,20200904,000000,89.2881,89.798,87.4103,88.5155,2005734.2893505,0
+ALL.US,D,20200908,000000,88.4291,88.4968,85.9296,86.0992,2042900.708455,0
+ALL.US,D,20200909,000000,86.7406,88.4007,86.4385,87.3162,1891267.3479298,0
+ALL.US,D,20200910,000000,87.8545,88.7792,87.3543,87.3927,1961562.7080016,0
+ALL.US,D,20200911,000000,87.571,88.8262,87.2574,88.5242,1365352.9312665,0
+ALL.US,D,20200914,000000,89.0714,90.1755,88.9489,89.591,1559433.3529257,0
+ALL.US,D,20200915,000000,90.203,91.1286,88.6761,89.4861,2555780.7709701,0
+ALL.US,D,20200916,000000,89.7793,92.0532,89.5813,90.4961,1904944.1903897,0
+ALL.US,D,20200917,000000,89.6371,89.845,87.0514,87.5613,1631567.4533567,0
+ALL.US,D,20200918,000000,87.3162,87.7319,85.7787,86.1266,2701896.8905955,0
+ALL.US,D,20200921,000000,84.957,87.3446,84.6549,86.8357,2765013.7185612,0
+ALL.US,D,20200922,000000,87.4858,88.6938,86.4385,87.1269,2220692.5216757,0
+ALL.US,D,20200923,000000,87.0435,87.8074,84.5136,84.5607,1926573.6103982,0
+ALL.US,D,20200924,000000,84.6177,86.0474,83.7694,84.9019,2057469.8957925,0
+ALL.US,D,20200925,000000,84.0411,86.4248,83.9009,86.1266,2202160.3032592,0
+ALL.US,D,20200928,000000,87.0985,88.8174,86.7042,87.9574,1467926.7001595,0
+ALL.US,D,20200929,000000,87.5986,88.4968,87.0808,88.1663,2547007.2361343,0
+ALL.US,D,20200930,000000,88.2693,89.3362,88.0516,88.8262,2215754.5400791,0
+ALL.US,D,20201001,000000,89.7312,89.7793,86.4865,87.0514,2821748.4959629,0
+ALL.US,D,20201002,000000,86.1846,89.0341,86.0326,87.7692,1451055.7729494,0
+ALL.US,D,20201005,000000,88.5155,89.591,87.8819,88.3918,1591644.4534476,0
+ALL.US,D,20201006,000000,88.6851,89.4764,87.0612,87.4201,2293297.780202,0
+ALL.US,D,20201007,000000,88.1281,89.4861,87.779,88.0241,1651267.3687843,0
+ALL.US,D,20201008,000000,88.3162,89.5519,87.9967,88.2978,1508032.248335,0
+ALL.US,D,20201009,000000,88.589,88.6664,87.5339,87.6181,1591175.3349978,0
+ALL.US,D,20201012,000000,87.8545,89.4911,87.6554,88.9389,1617904.8884147,0
+ALL.US,D,20201013,000000,88.7125,89.3175,86.213,86.6081,2664114.4985697,0
+ALL.US,D,20201014,000000,86.6945,87.8477,86.0895,86.1266,2664755.9670588,0
+ALL.US,D,20201015,000000,84.957,87.0612,84.8245,86.5336,1920385.3261503,0
+ALL.US,D,20201016,000000,86.6357,88.0054,86.6357,87.3543,3731622.0863501,0
+ALL.US,D,20201019,000000,86.9189,87.8447,85.9099,86.2591,1406229.4654161,0
+ALL.US,D,20201020,000000,87.0435,87.3063,85.7934,85.9394,1718552.212195,0
+ALL.US,D,20201021,000000,85.7884,86.6847,85.2021,85.6364,2632477.5582377,0
+ALL.US,D,20201022,000000,85.7169,86.7593,85.0236,86.5141,1568436.347873,0
+ALL.US,D,20201023,000000,87.2965,87.424,85.7787,86.0992,1236011.8755158,0
+ALL.US,D,20201026,000000,85.458,85.759,84.4765,85.6933,1762174.1090994,0
+ALL.US,D,20201027,000000,85.4658,85.7493,83.9764,84.0136,1907644.6809448,0
+ALL.US,D,20201028,000000,82.7968,83.9293,82.3996,83.0321,2777269.9479762,0
+ALL.US,D,20201029,000000,82.5045,84.3814,81.627,83.5901,1752775.4229379,0
+ALL.US,D,20201030,000000,83.2959,84.3539,82.7487,83.741,1903882.5549412,0
+ALL.US,D,20201102,000000,84.957,86.0855,84.0892,85.7688,2037365.1107462,0
+ALL.US,D,20201103,000000,87.1847,88.9959,87.0759,87.6751,1828004.6853155,0
+ALL.US,D,20201104,000000,86.4003,88.788,85.4845,86.8445,2277236.5922292,0
+ALL.US,D,20201105,000000,87.9967,88.8262,84.9854,85.3059,2904106.3191335,0
+ALL.US,D,20201106,000000,86.1846,87.2602,85.3159,86.0041,1597679.7642878,0
+ALL.US,D,20201109,000000,91.1737,91.5149,86.0091,88.589,4179069.3035089,0
+ALL.US,D,20201110,000000,89.44,89.5519,87.8163,89.1085,2763678.7706244,0
+ALL.US,D,20201111,000000,89.7412,89.9636,88.6761,89.0439,1775233.9588154,0
+ALL.US,D,20201112,000000,88.8439,90.1048,88.6468,89.4587,1902327.3252975,0
+ALL.US,D,20201113,000000,89.8176,91.6375,89.8176,91.2522,1770023.6845535,0
+ALL.US,D,20201116,000000,92.9309,93.2505,91.6003,92.5249,2144096.6968571,0
+ALL.US,D,20201117,000000,92.5249,94.1095,91.5718,93.7613,1861489.544411,0
+ALL.US,D,20201118,000000,93.9399,96.256,92.9857,94.4214,2668552.7670349,0
+ALL.US,D,20201119,000000,93.6016,95.1185,92.6092,94.7066,2284698.6350507,0
+ALL.US,D,20201120,000000,94.6871,95.9863,94.2792,94.5252,1926644.9979884,0
+ALL.US,D,20201123,000000,95.4813,95.6804,94.3645,95.5853,1990442.0477064,0
+ALL.US,D,20201124,000000,96.7689,99.272,95.6314,98.9582,2784211.881212,0
+ALL.US,D,20201125,000000,98.2818,98.3995,96.9472,98.0857,2067445.8016119,0
+ALL.US,D,20201127,000000,97.919,98.9187,97.5218,98.7717,1127531.2934449,0
+ALL.US,D,20201130,000000,97.9582,98.5269,96.8894,97.0747,3091014.3276229,0
+ALL.US,D,20201201,000000,98.1837,99.439,97.9484,98.9187,2423837.1276453,0
+ALL.US,D,20201202,000000,98.7036,99.8216,97.6542,98.3406,1803511.6031171,0
+ALL.US,D,20201203,000000,97.7719,98.9286,97.4053,98.4877,1513619.8570023,0
+ALL.US,D,20201204,000000,98.831,99.4778,98.3799,98.9681,1311510.3710907,0
+ALL.US,D,20201207,000000,98.3602,99.0075,97.415,98.0857,1569716.225383,0
+ALL.US,D,20201208,000000,97.3473,100.273,97.1522,100.027,1663820.36661,0
+ALL.US,D,20201209,000000,99.606,100.4,99.439,99.7719,1490646.3106527,0
+ALL.US,D,20201210,000000,99.5076,100.273,98.9483,99.9974,2341341.6284079,0
+ALL.US,D,20201211,000000,99.1151,100.223,98.4681,99.0371,1752377.6920782,0
+ALL.US,D,20201214,000000,99.9786,100.527,99.204,99.4688,2082572.8319757,0
+ALL.US,D,20201215,000000,99.8216,101.058,99.3794,100.45,1481114.0277153,0
+ALL.US,D,20201216,000000,100.911,101.949,100.567,100.938,1922705.4228319,0
+ALL.US,D,20201217,000000,101.038,101.547,100.38,101.067,1919897.8508916,0
+ALL.US,D,20201218,000000,101.498,102.527,100.821,101.86,5563447.0275641,0
+ALL.US,D,20201221,000000,102.047,102.057,99.0757,100.694,2256404.6735855,0
+ALL.US,D,20201222,000000,101.067,101.743,100.537,100.714,1595776.7750976,0
+ALL.US,D,20201223,000000,100.948,101.999,100.478,100.517,1142116.7979458,0
+ALL.US,D,20201224,000000,100.714,101.87,100.45,101.675,536610.31732098,0
+ALL.US,D,20201228,000000,102.45,103.362,101.86,101.929,1191420.1272075,0
+ALL.US,D,20201229,000000,102.174,102.744,101.812,101.979,1482351.0726711,0
+ALL.US,D,20201230,000000,102.537,103.018,102.213,102.577,1072436.3909725,0
+ALL.US,D,20201231,000000,102.597,104.43,102.43,104.263,1090002.8372757,0
+ALL.US,D,20210104,000000,104.233,104.567,101.665,102.507,2239992.6665982,0
+ALL.US,D,20210105,000000,102.774,102.774,101.076,101.713,2165533.3703721,0
+ALL.US,D,20210106,000000,102.322,105.342,102.057,104.323,2293013.2496638,0
+ALL.US,D,20210107,000000,104.587,105.195,103.989,104.4,1629203.5042983,0
+ALL.US,D,20210108,000000,104.831,104.95,103.105,104.283,1329430.6958768,0
+ALL.US,D,20210111,000000,103.508,104.508,103.312,103.528,1361093.1317768,0
+ALL.US,D,20210112,000000,103.93,104.821,103.538,104.126,1285467.1583622,0
+ALL.US,D,20210113,000000,103.723,104.508,102.587,103.272,2133596.6021611,0
+ALL.US,D,20210114,000000,103.381,103.89,102.617,103.449,1510690.9261586,0
+ALL.US,D,20210115,000000,103.105,103.733,102.45,102.821,2242316.8425706,0
+ALL.US,D,20210119,000000,103.008,104.811,102.774,104.587,1323325.0172691,0
+ALL.US,D,20210120,000000,104.44,105.95,104.126,105.273,2101862.7786709,0
+ALL.US,D,20210121,000000,105.773,106.136,105.018,105.028,1692349.9071229,0
+ALL.US,D,20210122,000000,104.508,105.235,103.852,104.744,1305957.4363957,0
+ALL.US,D,20210125,000000,104.38,106.116,104.204,105.235,1185490.8779299,0
+ALL.US,D,20210126,000000,105.292,105.666,103.538,103.871,1137436.8314967,0
+ALL.US,D,20210127,000000,103.195,107.078,102.948,104.821,2949203.8995094,0
+ALL.US,D,20210128,000000,104.557,105.636,103.292,103.665,2890129.6487946,0
+ALL.US,D,20210129,000000,102.968,103.596,101.518,101.665,2260951.0432588,0
+ALL.US,D,20210201,000000,101.538,103.449,101.449,103.105,1632403.7079848,0
+ALL.US,D,20210202,000000,104.646,105.999,103.9,105.097,2168992.6090287,0
+ALL.US,D,20210203,000000,104.224,105.125,102.831,103.391,1795211.2660221,0
+ALL.US,D,20210204,000000,103.253,103.999,100.597,101.616,2917315.0629662,0
+ALL.US,D,20210205,000000,101.566,102.322,101.018,101.419,1837406.4309451,0
+ALL.US,D,20210208,000000,101.498,101.92,100.478,101.842,2013034.1803599,0
+ALL.US,D,20210209,000000,101.939,102.901,101.743,102.322,1111968.7987808,0
+ALL.US,D,20210210,000000,102.047,102.293,99.9488,100.174,1981326.8722603,0
+ALL.US,D,20210211,000000,99.596,100.193,98.0268,99.0855,2130072.0948506,0
+ALL.US,D,20210212,000000,98.752,99.7033,98.2033,99.0371,1268236.2337329,0
+ALL.US,D,20210216,000000,99.596,99.596,97.7719,97.8895,2199495.5064993,0
+ALL.US,D,20210217,000000,97.6247,99.6745,97.2493,99.4589,2396884.2330532,0
+ALL.US,D,20210218,000000,99.2918,100.076,98.7816,99.6646,1782804.102845,0
+ALL.US,D,20210219,000000,99.7818,99.7818,97.9779,98.1249,2714349.9457949,0
+ALL.US,D,20210222,000000,97.9386,100.771,97.2787,99.8901,2338465.7283455,0
+ALL.US,D,20210223,000000,100.901,102.948,99.9189,102.44,2662240.0644156,0
+ALL.US,D,20210224,000000,102.106,103.705,101.999,102.783,1664552.5993209,0
+ALL.US,D,20210225,000000,103.391,104.704,103.185,103.224,1989308.0048449,0
+ALL.US,D,20210226,000000,102.948,103.499,101.085,101.105,2947574.2228074,0
+ALL.US,D,20210301,000000,102.096,104.931,101.949,104.067,1927027.4315073,0
+ALL.US,D,20210302,000000,104.156,105.558,103.401,104.803,1410103.7719186,0
+ALL.US,D,20210303,000000,105.048,107.666,104.646,106.313,2141133.0920411,0
+ALL.US,D,20210304,000000,106.557,107.411,103.135,104.489,2345431.1175037,0
+ALL.US,D,20210305,000000,105.479,107.322,104.617,106.657,2258862.4463339,0
+ALL.US,D,20210308,000000,107.705,111.48,107.145,108.244,3109908.5831039,0
+ALL.US,D,20210309,000000,107.312,107.803,106.097,106.627,2378653.882161,0
+ALL.US,D,20210310,000000,106.724,108.676,105.959,108.647,3361926.1531485,0
+ALL.US,D,20210311,000000,107.95,109.813,107.763,108.686,2438686.76623,0
+ALL.US,D,20210312,000000,109.892,110.657,109.539,110.587,1777565.2735469,0
+ALL.US,D,20210315,000000,110.53,112.069,110.45,112.039,2208644.336095,0
+ALL.US,D,20210316,000000,111.412,111.794,109.931,110.677,3933667.3234306,0
+ALL.US,D,20210317,000000,111.342,111.342,109.509,110.677,2281367.8940565,0
+ALL.US,D,20210318,000000,111.323,112.559,110.383,110.871,3193573.8189979,0
+ALL.US,D,20210319,000000,110.176,110.696,107.989,108.206,9164464.497817,0
+ALL.US,D,20210322,000000,107.155,107.832,106.186,107.245,2840820.2005967,0
+ALL.US,D,20210323,000000,106.794,107.823,106.509,106.871,1885726.6511073,0
+ALL.US,D,20210324,000000,107.459,108.51,107.175,107.832,2776989.4967289,0
+ALL.US,D,20210325,000000,108.627,109.676,107.832,109.607,1633430.669461,0
+ALL.US,D,20210326,000000,109.843,110.981,109.479,110.862,1527416.0187202,0
+ALL.US,D,20210329,000000,110.881,112.029,110.567,111.608,2771496.7315742,0
+ALL.US,D,20210330,000000,112.265,112.794,111.588,111.892,1603099.1022069,0
+ALL.US,D,20210331,000000,111.422,111.882,109.696,109.793,2209874.2422919,0
+ALL.US,D,20210401,000000,109.489,111.138,109.284,110.862,2399826.4215922,0
+ALL.US,D,20210405,000000,111.598,112.373,111.372,112.255,1325692.0257957,0
+ALL.US,D,20210406,000000,112.54,113.039,111.912,112.587,1506004.8407732,0
+ALL.US,D,20210407,000000,112.569,112.607,110.549,111.205,1979766.5435031,0
+ALL.US,D,20210408,000000,110.834,112.137,110.706,111.833,1586617.7472747,0
+ALL.US,D,20210409,000000,112.45,112.931,111.461,111.882,1706716.1497396,0
+ALL.US,D,20210412,000000,112.294,114.294,112.186,114.049,1982272.2479192,0
+ALL.US,D,20210413,000000,113.255,114.589,113.029,113.882,1801261.8742031,0
+ALL.US,D,20210414,000000,114.049,115.098,113.814,115.049,1761496.9468152,0
+ALL.US,D,20210415,000000,115.031,116.216,114.451,116.177,1876326.9451231,0
+ALL.US,D,20210416,000000,116.57,117.245,116.333,116.756,1942712.3048974,0
+ALL.US,D,20210419,000000,117.069,117.481,115.942,117.373,1224126.8615699,0
+ALL.US,D,20210420,000000,117.236,118.079,116.804,117.402,1841151.2199626,0
+ALL.US,D,20210421,000000,117.746,118.707,117.707,118.373,1080923.3556248,0
+ALL.US,D,20210422,000000,117.766,118.58,117.462,118.158,1213725.6896775,0
+ALL.US,D,20210423,000000,118.56,119.707,118.187,119.492,1236890.962698,0
+ALL.US,D,20210426,000000,119.688,120.649,119.531,119.727,1608794.8120823,0
+ALL.US,D,20210427,000000,119.717,120.306,119.511,120.226,1423642.9383117,0
+ALL.US,D,20210428,000000,120.805,121.237,119.56,119.766,1674626.4081211,0
+ALL.US,D,20210429,000000,119.923,122.276,119.923,122.178,1116035.8517769,0
+ALL.US,D,20210430,000000,122.306,122.306,120.767,121.158,1470331.4421265,0
+ALL.US,D,20210503,000000,121.855,123.335,121.56,122.433,1648945.2324573,0
+ALL.US,D,20210504,000000,122.54,122.854,121.737,122.149,2297920.6365789,0
+ALL.US,D,20210505,000000,121.835,122.07,120.325,121.766,1459912.9332479,0
+ALL.US,D,20210506,000000,122.413,126.964,122.345,126.708,2746397.874682,0
+ALL.US,D,20210507,000000,123.963,126.904,122.854,126.375,2202910.8927791,0
+ALL.US,D,20210510,000000,127.081,130.111,127.081,128.493,2488218.5357802,0
+ALL.US,D,20210511,000000,128.767,128.994,126.689,128.149,2415438.8875694,0
+ALL.US,D,20210512,000000,128.954,129.67,126.727,126.836,2215764.7383064,0
+ALL.US,D,20210513,000000,126.286,131.935,125.757,131.385,2320932.9361919,0
+ALL.US,D,20210514,000000,131.601,133.651,130.964,133.052,2636125.464097,0
+ALL.US,D,20210517,000000,132.582,133.503,131.915,132.827,4207292.8972066,0
+ALL.US,D,20210518,000000,132.131,132.68,130.847,131.032,1847000.9230682,0
+ALL.US,D,20210519,000000,130.473,130.473,127.306,129.65,2206337.4971088,0
+ALL.US,D,20210520,000000,129.091,130.65,128.316,130.022,1671421.105321,0
+ALL.US,D,20210521,000000,130.316,131.69,130.169,131.308,2869121.3008208,0
+ALL.US,D,20210524,000000,131.298,132.17,130.857,131.141,1569044.1622124,0
+ALL.US,D,20210525,000000,131.032,131.238,128.904,129.141,1562306.1935201,0
+ALL.US,D,20210526,000000,129.572,133.768,128.994,129.542,3335708.5507355,0
+ALL.US,D,20210527,000000,130.268,130.523,128.346,130.229,4179954.5096274,0
+ALL.US,D,20210528,000000,131.071,131.474,129.66,130.533,2193085.9207219,0
+ALL.US,D,20210601,000000,131.445,133.229,131.258,131.876,1571375.4769439,0
+ALL.US,D,20210602,000000,132.503,132.739,131.199,131.994,1591243.6631198,0
+ALL.US,D,20210603,000000,130.229,131.719,130.219,130.964,2073994.0832788,0
+ALL.US,D,20210604,000000,130.729,131.258,129.552,130.934,1416835.6216747,0
+ALL.US,D,20210607,000000,131.032,131.179,129.228,129.268,2486329.8241081,0
+ALL.US,D,20210608,000000,128.797,129.738,128.248,129.356,1690602.9508083,0
+ALL.US,D,20210609,000000,128.954,129.199,127.816,127.865,1307160.8272019,0
+ALL.US,D,20210610,000000,128.306,129.042,126.218,126.306,1414681.756096,0
+ALL.US,D,20210611,000000,126.797,127.669,126.316,126.61,1600480.1974692,0
+ALL.US,D,20210614,000000,125.904,126.493,124.512,125.885,1551588.8765853,0
+ALL.US,D,20210615,000000,126.365,127.571,125.248,126.974,1688704.0409089,0
+ALL.US,D,20210616,000000,125.424,126.513,124.62,125.365,1956974.525597,0
+ALL.US,D,20210617,000000,125.904,125.904,121.266,121.619,2032633.1333385,0
+ALL.US,D,20210618,000000,120.345,120.864,119.001,119.217,4068849.9237052,0
+ALL.US,D,20210621,000000,120.197,123.472,120.197,123.178,1645591.0355406,0
+ALL.US,D,20210622,000000,123.238,124.237,122.306,123.502,1382737.8491261,0
+ALL.US,D,20210623,000000,123.482,123.688,122.835,122.854,1034868.1617173,0
+ALL.US,D,20210624,000000,122.962,124.316,122.737,123.914,1181925.5777107,0
+ALL.US,D,20210625,000000,124.109,125.934,123.816,125.698,1466682.5164445,0
+ALL.US,D,20210628,000000,125.649,125.698,124.08,124.707,1637880.1559761,0
+ALL.US,D,20210629,000000,124.6,125.62,124.218,124.532,1412170.9525663,0
+ALL.US,D,20210630,000000,124.787,125.542,124.266,125.365,1255059.1044044,0
+ALL.US,D,20210701,000000,125.914,128.483,125.492,127.63,1715211.2729736,0
+ALL.US,D,20210702,000000,127.365,128.306,126.827,128.052,992696.45271686,0
+ALL.US,D,20210706,000000,127.601,127.601,125.365,126.58,2072073.7571024,0
+ALL.US,D,20210707,000000,125.865,128.209,124.884,127.924,1215843.8614611,0
+ALL.US,D,20210708,000000,126.894,127.728,124.717,125.325,1717618.0545862,0
+ALL.US,D,20210709,000000,127.218,128.562,126.689,128.277,1237850.6158748,0
+ALL.US,D,20210712,000000,127.954,129.591,127.101,129.346,1538302.626226,0
+ALL.US,D,20210713,000000,129.346,129.346,126.954,127.131,1171562.1392587,0
+ALL.US,D,20210714,000000,127.669,128.042,125.532,126.57,1370575.4434011,0
+ALL.US,D,20210715,000000,123.816,125.708,120.178,125.414,2997321.174951,0
+ALL.US,D,20210716,000000,125.335,126.267,124.914,125.375,1697459.2189359,0
+ALL.US,D,20210719,000000,123.875,124.473,121.041,122.53,2064145.6552991,0
+ALL.US,D,20210720,000000,122.56,124.835,122.149,122.864,1995674.7580682,0
+ALL.US,D,20210721,000000,123.502,125.218,123.502,123.786,1216052.9251181,0
+ALL.US,D,20210722,000000,123.462,123.698,122.453,123.257,1357037.2968307,0
+ALL.US,D,20210723,000000,124.169,124.944,123.561,124.698,1052766.0504036,0
+ALL.US,D,20210726,000000,124.894,125.944,124.757,125.424,863951.99325578,0
+ALL.US,D,20210727,000000,124.944,126.827,124.346,126.346,746120.65669113,0
+ALL.US,D,20210728,000000,126.453,126.974,123.972,125.335,1127142.7409897,0
+ALL.US,D,20210729,000000,126.463,127.885,125.424,127.365,1044450.4159678,0
+ALL.US,D,20210730,000000,126.817,126.855,124.59,124.992,1481381.2212671,0
+ALL.US,D,20210802,000000,125.679,126.944,124.61,124.717,1063517.0214881,0
+ALL.US,D,20210803,000000,125.139,125.796,123.659,125.63,1741866.3793323,0
+ALL.US,D,20210804,000000,124.964,125.581,123.914,123.914,1154162.9438811,0
+ALL.US,D,20210805,000000,122.787,123.021,119.942,122.962,2020199.4547707,0
+ALL.US,D,20210806,000000,123.57,126.433,123.57,125.728,2111324.6938409,0
+ALL.US,D,20210809,000000,126.071,128.356,125.542,127.522,1517720.5641481,0
+ALL.US,D,20210810,000000,127.542,129.728,127.012,129.111,1514122.6296019,0
+ALL.US,D,20210811,000000,129.385,130.463,128.533,130.336,1150243.765179,0
+ALL.US,D,20210812,000000,130.68,131.435,129.719,129.984,1019177.1693909,0
+ALL.US,D,20210813,000000,130.376,130.974,129.032,129.807,880519.01329622,0
+ALL.US,D,20210816,000000,129.62,131.317,128.787,131.228,1024501.6637973,0
+ALL.US,D,20210817,000000,128.895,130.131,128.493,129.493,2007746.3995714,0
+ALL.US,D,20210818,000000,128.984,131.161,128.875,129.091,1430515.5236028,0
+ALL.US,D,20210819,000000,128.042,129.728,127.748,128.817,1080931.5142065,0
+ALL.US,D,20210820,000000,128.827,129.915,128.425,129.336,1408551.6017431,0
+ALL.US,D,20210823,000000,130.111,133.386,129.758,131.994,2482270.9296937,0
+ALL.US,D,20210824,000000,132.189,132.63,131.533,131.621,1277115.8301313,0
+ALL.US,D,20210825,000000,132.072,134.024,132.004,132.513,1516656.889054,0
+ALL.US,D,20210826,000000,132.582,132.857,130.885,130.924,1482863.0236752,0
+ALL.US,D,20210827,000000,131.189,132.229,131.052,132.17,1110879.628119,0
+ALL.US,D,20210830,000000,132.042,132.396,130.013,130.052,1194935.4561136,0
+ALL.US,D,20210831,000000,129.738,131.356,128.994,130.787,1888254.7916232,0
+ALL.US,D,20210901,000000,130.866,131.022,129.316,129.817,2060462.0556447,0
+ALL.US,D,20210902,000000,130.091,130.964,129.208,129.522,1487326.7877082,0
+ALL.US,D,20210903,000000,129.522,129.866,128.61,129.522,1453538.0214429,0
+ALL.US,D,20210907,000000,129.326,129.464,127.041,127.101,1417761.6207018,0
+ALL.US,D,20210908,000000,127.101,128.797,126.855,128.415,1236703.315318,0
+ALL.US,D,20210909,000000,128.277,129.846,127.63,127.709,1491441.772372,0
+ALL.US,D,20210910,000000,128.306,128.552,126.6,127.179,1356413.1653277,0
+ALL.US,D,20210913,000000,128.248,129.061,127.542,128.846,1658609.0725252,0
+ALL.US,D,20210914,000000,129.238,129.699,127.277,127.748,2191608.1976047,0
+ALL.US,D,20210915,000000,127.777,129.189,126.66,127.316,1979954.190883,0
+ALL.US,D,20210916,000000,127.121,127.924,126.433,127.111,1567655.1636717,0
+ALL.US,D,20210917,000000,126.385,127.689,125.836,126.679,3517907.0179171,0
+ALL.US,D,20210920,000000,124.835,125.424,123.482,125.286,2078548.6115338,0
+ALL.US,D,20210921,000000,125.806,126.67,124.884,125.296,1687423.1435761,0
+ALL.US,D,20210922,000000,126.375,127.091,125.973,126.032,1526725.5987407,0
+ALL.US,D,20210923,000000,126.727,127.914,126.326,126.473,1279487.9377715,0
+ALL.US,D,20210924,000000,126.453,127.287,126.1,126.169,1202831.9434127,0
+ALL.US,D,20210927,000000,126.679,127.61,126.042,126.071,1195818.6225866,0
+ALL.US,D,20210928,000000,126.052,126.875,123.531,123.747,1503522.5922796,0
+ALL.US,D,20210929,000000,123.786,125.787,123.786,125.041,939788.05015004,0
+ALL.US,D,20210930,000000,125.659,126.042,123.021,123.081,1513768.751119,0
+ALL.US,D,20211001,000000,123.266,124.669,122.326,123.482,1606476.7550461,0
+ALL.US,D,20211004,000000,123.522,125.041,122.208,122.413,1592492.9459483,0
+ALL.US,D,20211005,000000,122.62,124.61,121.708,123.875,1928293.0314994,0
+ALL.US,D,20211006,000000,123.109,123.757,121.609,123.257,1289982.9333539,0
+ALL.US,D,20211007,000000,123.875,125.011,122.962,123.109,1354499.9779103,0
+ALL.US,D,20211008,000000,123.305,123.688,122.149,122.668,1003340.342416,0
+ALL.US,D,20211011,000000,123.218,125.738,123.218,123.718,1308424.3875486,0
+ALL.US,D,20211012,000000,123.884,124.57,122.316,122.6,1493474.2790473,0
+ALL.US,D,20211013,000000,122.512,122.6,120.079,121.531,1320970.2466151,0
+ALL.US,D,20211014,000000,122.07,122.697,121.051,122.6,1404801.713612,0
+ALL.US,D,20211015,000000,123.188,123.806,122.198,122.55,1425550.0067928,0
+ALL.US,D,20211018,000000,122.07,122.453,121.071,121.864,1093781.2804428,0
+ALL.US,D,20211019,000000,122.383,122.56,121.119,122.306,1467783.9249791,0
+ALL.US,D,20211020,000000,122.227,124.198,122.099,124.08,1393669.3288314,0
+ALL.US,D,20211021,000000,124.051,124.051,121.295,122.56,1427122.5734227,0
+ALL.US,D,20211022,000000,123.031,124.198,122.266,123.757,1900775.1551219,0
+ALL.US,D,20211025,000000,124.09,124.894,123.551,124.717,1402177.7097608,0
+ALL.US,D,20211026,000000,124.835,125.679,124.051,124.061,1219743.6635315,0
+ALL.US,D,20211027,000000,124.109,124.276,120.667,120.757,1303283.4612313,0
+ALL.US,D,20211028,000000,121.138,122.217,120.677,122.031,1467068.0094316,0
+ALL.US,D,20211029,000000,121.943,121.992,118.854,119.57,2237186.1144805,0
+ALL.US,D,20211101,000000,120.06,120.933,118.59,119.413,2143319.5919467,0
+ALL.US,D,20211102,000000,119.413,121.246,117.952,121.031,2169282.2386804,0
+ALL.US,D,20211103,000000,121.031,123.6,120.854,121.933,1751114.1317316,0
+ALL.US,D,20211104,000000,116.981,117.893,111.362,113.215,4586732.216648,0
+ALL.US,D,20211105,000000,113.843,114.854,110.844,113.275,2668730.2161877,0
+ALL.US,D,20211108,000000,114.089,114.56,112.52,113.176,1666060.9171196,0
+ALL.US,D,20211109,000000,112.45,113.912,111.255,111.372,1611469.8070695,0
+ALL.US,D,20211110,000000,110.293,111.784,110.117,110.323,2186275.5446166,0
+ALL.US,D,20211111,000000,110.333,111.275,109.028,110.853,1587141.9361513,0
+ALL.US,D,20211112,000000,110.834,112.098,110.587,110.901,2454377.7585564,0
+ALL.US,D,20211115,000000,111.333,111.608,110.627,110.991,1835023.105255,0
+ALL.US,D,20211116,000000,111.412,112.794,110.891,111.519,3752179.6726829,0
+ALL.US,D,20211117,000000,111.255,111.441,109.402,109.47,2681707.4602637,0
+ALL.US,D,20211118,000000,109.617,109.98,107.793,109.303,2529244.9838694,0
+ALL.US,D,20211119,000000,109.038,109.843,108.146,108.225,2155619.6737385,0
+ALL.US,D,20211122,000000,108.529,110.392,107.803,109.783,2292619.5980951,0
+ALL.US,D,20211123,000000,108.597,111.98,108.41,111.088,3116465.0233527,0
+ALL.US,D,20211124,000000,111.333,112.039,110.607,110.891,2768438.2832455,0
+ALL.US,D,20211126,000000,108.206,111.647,107.607,111.304,1996140.81705,0
+ALL.US,D,20211129,000000,111.461,111.656,109.46,110.156,2728070.6406317,0
+ALL.US,D,20211130,000000,109.146,109.342,105.352,105.862,8603706.8181989,0
+ALL.US,D,20211201,000000,106.724,108.196,104.303,104.313,2762969.993836,0
+ALL.US,D,20211202,000000,105.391,107.735,104.724,106.794,2261075.4616302,0
+ALL.US,D,20211203,000000,106.881,107.892,104.891,105.469,2890836.3859376,0
+ALL.US,D,20211206,000000,106.647,108.577,106.371,106.891,2397936.6900972,0
+ALL.US,D,20211207,000000,106.871,108.068,106.097,107.332,2732036.7311787,0
+ALL.US,D,20211208,000000,107.254,107.568,105.362,106.146,2235804.2546987,0
+ALL.US,D,20211209,000000,103.675,105.587,103.312,104.831,2213890.3041522,0
+ALL.US,D,20211210,000000,105.803,105.803,104.577,105.175,1429869.9758228,0
+ALL.US,D,20211213,000000,105.048,105.763,103.616,105.352,1751353.7900702,0
+ALL.US,D,20211214,000000,105.626,108.597,105.205,107.793,2268656.8237096,0
+ALL.US,D,20211215,000000,108.273,111.009,107.646,110.53,3068860.7187379,0
+ALL.US,D,20211216,000000,111.176,113.176,111.068,112.774,2625357.1560263,0
+ALL.US,D,20211217,000000,112.333,112.637,110.844,111.138,5121446.6835378,0
+ALL.US,D,20211220,000000,110.059,110.657,108.52,109.352,2033000.2695167,0
+ALL.US,D,20211221,000000,110.009,111.794,110.009,110.333,1401956.4082311,0
+ALL.US,D,20211222,000000,110.196,110.951,109.902,110.43,1121553.0926768,0
+ALL.US,D,20211223,000000,111.058,112.166,110.754,111.128,1091816.0820669,0
+ALL.US,D,20211227,000000,111.157,113.068,110.764,113.02,1146513.2536796,0
+ALL.US,D,20211228,000000,112.864,114.353,112.854,114.01,1346555.5589435,0
+ALL.US,D,20211229,000000,114.108,115.305,113.873,114.844,1552167.1160659,0
+ALL.US,D,20211230,000000,115.373,115.843,114.48,114.579,1285766.9862412,0
+ALL.US,D,20211231,000000,114.48,115.539,114.48,114.55,1174966.3074887,0
+ALL.US,D,20220103,000000,114.647,116.55,114.275,115.158,1976637.7274068,0
+ALL.US,D,20220104,000000,116.266,118.295,115.863,117.942,1929313.8740393,0
+ALL.US,D,20220105,000000,118.58,119.756,117.795,117.834,1889890.5872616,0
+ALL.US,D,20220106,000000,119.697,120.51,118.02,119.178,1551761.2266245,0
+ALL.US,D,20220107,000000,119.579,122.874,118.932,122.63,2376736.6154527,0
+ALL.US,D,20220110,000000,123.178,123.875,119.776,120.286,2744714.147376,0
+ALL.US,D,20220111,000000,121.089,121.413,118.638,120.56,2073667.7400093,0
+ALL.US,D,20220112,000000,120.149,120.991,119.275,120.53,1636190.3097337,0
+ALL.US,D,20220113,000000,121.041,122.139,120.61,120.894,1770547.8734301,0
+ALL.US,D,20220114,000000,120.639,121.188,119.275,120.815,2044971.9683936,0
+ALL.US,D,20220118,000000,120.383,121.021,117.922,119.972,2425862.4955616,0
+ALL.US,D,20220119,000000,120.443,120.443,117.226,117.746,1895716.8344447,0
+ALL.US,D,20220120,000000,118.129,119.717,116.167,116.343,2501909.6557583,0
+ALL.US,D,20220121,000000,116.647,118.119,115.902,116.266,3913444.2389491,0
+ALL.US,D,20220124,000000,116.53,119.051,114.844,118.707,2855571.9362006,0
+ALL.US,D,20220125,000000,117.041,119.609,115.462,118.717,2261521.1241576,0
+ALL.US,D,20220126,000000,118.187,119.118,116.089,117.128,2705435.6754241,0
+ALL.US,D,20220127,000000,117.854,120.306,116.314,117.079,2243246.9208887,0
+ALL.US,D,20220128,000000,116.844,117.785,115.158,117.677,2034532.0432379,0
+ALL.US,D,20220131,000000,116.226,117.893,115.068,117.491,3705373.8892556,0
+ALL.US,D,20220201,000000,116.089,116.353,113.333,115.589,3458685.9127309,0
+ALL.US,D,20220202,000000,115.559,116.599,114.108,114.589,5699661.6884285,0
+ALL.US,D,20220203,000000,114.844,118.884,112.569,118.462,5147640.8300283,0
+ALL.US,D,20220204,000000,117.265,120.011,117.265,118.904,2708619.5619471,0
+ALL.US,D,20220207,000000,119.736,122.522,119.138,121.472,3192822.2096554,0
+ALL.US,D,20220208,000000,122.276,124.179,122.099,123.835,2948649.1159513,0
+ALL.US,D,20220209,000000,123.629,123.884,121.266,121.394,2037025.5097813,0
+ALL.US,D,20220210,000000,120.795,122.61,119.717,120.031,2259168.3931491,0
+ALL.US,D,20220211,000000,119.531,121.208,118.814,120.129,2918489.8987365,0
+ALL.US,D,20220214,000000,122.012,122.991,119.835,121.512,3357233.9488268,0
+ALL.US,D,20220215,000000,122.021,122.796,120.236,120.942,2269639.932809,0
+ALL.US,D,20220216,000000,120.443,121.609,120.07,120.226,1845401.8410477,0
+ALL.US,D,20220217,000000,119.442,119.952,118.03,119.413,1850668.2055592,0
+ALL.US,D,20220218,000000,119.285,122.944,119.079,122.57,5504375.8363174,0
+ALL.US,D,20220222,000000,122.178,122.874,120.874,121.796,3041355.080233,0
+ALL.US,D,20220223,000000,122.365,122.835,119.815,120.031,2156875.0755033,0
+ALL.US,D,20220224,000000,117.354,118.069,114.403,117.638,3307371.7567161,0
+ALL.US,D,20220225,000000,118.55,121.879,118.363,121.756,1823379.7892931,0
+ALL.US,D,20220228,000000,118.757,120.727,118.433,119.982,2701237.0652975,0
+ALL.US,D,20220301,000000,119.854,120.56,116.373,117.53,1792412.8724862,0
+ALL.US,D,20220302,000000,119.001,121.845,118.991,121.472,1879830.0361566,0
+ALL.US,D,20220303,000000,121.442,123.639,120.306,123.238,2495669.360552,0
+ALL.US,D,20220304,000000,121.148,125.12,120.962,125.071,2919104.8518349,0
+ALL.US,D,20220307,000000,123.953,126.066,122.659,122.737,2657562.1376119,0
+ALL.US,D,20220308,000000,123.238,123.816,119.629,119.658,2402907.3060207,0
+ALL.US,D,20220309,000000,121.227,121.717,119.089,120.04,1956767.5015855,0
+ALL.US,D,20220310,000000,119.972,121.041,119.16,120.52,1594527.492269,0
+ALL.US,D,20220311,000000,121.031,122.697,120.388,120.981,1505167.5663224,0
+ALL.US,D,20220314,000000,123.148,124.698,122.031,123.433,2013723.5805168,0
+ALL.US,D,20220315,000000,124.276,124.874,122.659,124.659,1733287.6306355,0
+ALL.US,D,20220316,000000,125.021,125.188,121.619,124.032,1979100.5992688,0
+ALL.US,D,20220317,000000,124.139,128.406,124.041,128.376,2390249.2664552,0
+ALL.US,D,20220318,000000,129.866,131.189,127.552,130.905,6202385.3365034,0
+ALL.US,D,20220321,000000,131.258,132.278,129.405,131.915,2573665.4019611,0
+ALL.US,D,20220322,000000,132.376,134.807,131.984,134.376,2524819.9730995,0
+ALL.US,D,20220323,000000,134.259,135.376,133.219,134.386,2912237.3656575,0
+ALL.US,D,20220324,000000,134.092,136.122,134.043,136.053,1686055.5613125,0
+ALL.US,D,20220325,000000,136.161,139.064,136.053,139.044,1935597.0017997,0
+ALL.US,D,20220328,000000,138.573,138.75,137.122,137.867,2593536.6476052,0
+ALL.US,D,20220329,000000,138.122,138.171,135.68,136.877,1659246.4617234,0
+ALL.US,D,20220330,000000,137.279,138.446,136.916,137.661,1336490.9285478,0
+ALL.US,D,20220331,000000,137.74,138.818,135.788,135.818,2392917.1226833,0
+ALL.US,D,20220401,000000,136.808,137.298,135.641,136.827,1301636.447543,0
+ALL.US,D,20220404,000000,136.523,136.818,134.171,134.426,1851833.8629249,0
+ALL.US,D,20220405,000000,134.376,136.352,134.341,134.573,1422402.8338877,0
+ALL.US,D,20220406,000000,134.455,137.367,133.67,136.318,1642380.6336268,0
+ALL.US,D,20220407,000000,136.661,138.229,135.553,137.681,1736933.4968494,0
+ALL.US,D,20220408,000000,139.239,139.701,137.666,139.171,1715642.657983,0
+ALL.US,D,20220411,000000,139.887,141.605,139.887,140.122,1934457.8598246,0
+ALL.US,D,20220412,000000,140.084,141.104,138.72,139.358,1909704.7228334,0
+ALL.US,D,20220413,000000,138.622,140.917,137.455,139.122,1394760.5391387,0
+ALL.US,D,20220414,000000,138.897,138.897,137.181,138.416,3862445.9643315,0
+ALL.US,D,20220418,000000,137.171,138.299,136.533,137.014,1468720.1222335,0
+ALL.US,D,20220419,000000,137.141,139.289,136.072,138.985,1842810.4715234,0
+ALL.US,D,20220420,000000,139.378,141.299,138.985,141.064,1465583.1475555,0
+ALL.US,D,20220421,000000,141.426,141.652,138.279,138.386,1301509.9895261,0
+ALL.US,D,20220422,000000,136.298,137.308,129.375,129.503,2351442.9724215,0
+ALL.US,D,20220425,000000,129.071,129.895,126.615,129.258,1940819.5139344,0
+ALL.US,D,20220426,000000,127.993,129.925,126.395,126.473,1632321.1023447,0
+ALL.US,D,20220427,000000,126.679,127.169,125.267,125.875,1431447.6415662,0
+ALL.US,D,20220428,000000,127.149,128.562,126.257,127.807,1382066.8057781,0
+ALL.US,D,20220429,000000,126.757,127.365,123.718,124.08,1646126.4424671,0
+ALL.US,D,20220502,000000,124.914,126.894,122.991,125.248,1619315.3032326,0
+ALL.US,D,20220503,000000,126.159,129.493,125.836,127.258,1695244.1639941,0
+ALL.US,D,20220504,000000,127.228,131.298,126.189,131.081,1722150.1467412,0
+ALL.US,D,20220505,000000,128.757,130.503,127.091,129.022,2513978.2377933,0
+ALL.US,D,20220506,000000,128.709,129.435,126.944,128.022,1888658.6414192,0
+ALL.US,D,20220509,000000,127.345,127.502,125.424,126.453,1433268.0251164,0
+ALL.US,D,20220510,000000,127.336,129.513,125.895,127.071,1773969.3786462,0
+ALL.US,D,20220511,000000,127.121,129.091,125.914,126.052,1616936.0568334,0
+ALL.US,D,20220512,000000,126.052,126.836,123.041,125.071,1904414.9023995,0
+ALL.US,D,20220513,000000,125.63,126.395,124.63,125.698,1412123.0208986,0
+ALL.US,D,20220516,000000,126.012,126.326,124.522,124.777,1494922.4273058,0
+ALL.US,D,20220517,000000,125.738,126.855,124.707,126.699,1232216.0953625,0
+ALL.US,D,20220518,000000,125.992,127.502,125.101,125.522,1636388.1553408,0
+ALL.US,D,20220519,000000,124.051,124.964,121.551,123.345,1499399.4490341,0
+ALL.US,D,20220520,000000,122.767,123.467,118.226,120.639,2111078.916566,0
+ALL.US,D,20220523,000000,122.119,123.786,120.438,123.218,1527813.7495799,0
+ALL.US,D,20220524,000000,124.256,126.483,122.53,126.326,1570764.6031363,0
+ALL.US,D,20220525,000000,125.836,129.012,125.385,128.405,2076152.0281484,0
+ALL.US,D,20220526,000000,129.493,131.523,129.032,131.091,1709509.4441619,0
+ALL.US,D,20220527,000000,131.042,134.249,130.14,134.229,1569978.3198213,0
+ALL.US,D,20220531,000000,132.572,134.827,131.219,134.033,6530442.9279855,0
+ALL.US,D,20220601,000000,134.65,134.872,130.605,132.082,1506197.5872667,0
+ALL.US,D,20220602,000000,132.417,132.476,130.878,132.378,1221881.6155211,0
+ALL.US,D,20220603,000000,131.687,132.25,130.138,130.227,1045422.5099532,0
+ALL.US,D,20220606,000000,131.411,131.993,129.911,130.601,1465157.4000063,0
+ALL.US,D,20220607,000000,129.773,130.789,128.401,130.789,1626027.5685799,0
+ALL.US,D,20220608,000000,130.444,130.73,128.697,129.328,969776.18740123,0
+ALL.US,D,20220609,000000,129.496,130.197,126.151,126.171,1152550.7226869,0
+ALL.US,D,20220610,000000,123.881,124.222,122.707,122.945,1605095.0402984,0
+ALL.US,D,20220613,000000,120.033,123.961,120.033,121.474,1996816.8649329,0
+ALL.US,D,20220614,000000,121.987,122.925,119.747,120.378,1655896.1461637,0
+ALL.US,D,20220615,000000,121.227,122.243,118.296,120.063,1683645.7308816,0
+ALL.US,D,20220616,000000,118.336,118.77,116.086,117.951,2393739.3932439,0
+ALL.US,D,20220617,000000,118.277,119.757,116.703,118.967,4175753.616949,0
+ALL.US,D,20220621,000000,120.714,120.912,119.185,120.191,1176779.7998889,0
+ALL.US,D,20220622,000000,118.721,121.435,118.272,120.458,1262323.8763006,0
+ALL.US,D,20220623,000000,120.724,121.642,119.027,120.201,1387075.9077477,0
+ALL.US,D,20220624,000000,121.088,126.082,120.616,125.48,5455292.9168769,0
+ALL.US,D,20220627,000000,124.848,125.885,123.872,124.523,966364.11232745,0
+ALL.US,D,20220628,000000,125.54,126.447,123.951,124.039,1359213.8370383,0
+ALL.US,D,20220629,000000,124.494,124.858,123.279,123.763,1116015.0699887,0
+ALL.US,D,20220630,000000,122.835,125.431,122.095,125.056,1492409.4115549,0
+ALL.US,D,20220701,000000,125.46,129.585,124.828,128.974,2559633.9361019,0
+ALL.US,D,20220705,000000,127.247,127.641,123.507,127.197,2368205.0731862,0
+ALL.US,D,20220706,000000,126.684,130.345,126.383,129.408,1878599.1548625,0
+ALL.US,D,20220707,000000,130.158,131.554,129.285,129.466,1313294.2178467,0
+ALL.US,D,20220708,000000,130.453,130.483,129.072,129.142,1131837.0860644,0
+ALL.US,D,20220711,000000,128.549,129.664,128.066,128.608,1461832.4762412,0
+ALL.US,D,20220712,000000,127.434,128.45,126.25,126.339,1727565.93691,0
+ALL.US,D,20220713,000000,125.588,126.803,125.056,125.184,1879823.3267334,0
+ALL.US,D,20220714,000000,122.086,122.401,118.741,119.323,2514500.7054631,0
+ALL.US,D,20220715,000000,120.872,121.74,120.161,120.783,4508199.3776422,0
+ALL.US,D,20220718,000000,121.266,121.71,117.832,118.188,1552070.5626742,0
+ALL.US,D,20220719,000000,119.401,121.306,119.057,121.01,1363226.8507871,0
+ALL.US,D,20220720,000000,121.138,121.913,120.043,120.724,1603125.0153671,0
+ALL.US,D,20220721,000000,117.024,117.773,110.373,114.369,4445555.8276687,0
+ALL.US,D,20220722,000000,114.586,116.648,114.231,114.665,2186820.9052903,0
+ALL.US,D,20220725,000000,115.612,116.096,114.635,115.178,1255893.9338167,0
+ALL.US,D,20220726,000000,114.873,115.79,113.54,113.599,1477330.2083777,0
+ALL.US,D,20220727,000000,113.412,115.523,112.622,115.435,2128006.9459624,0
+ALL.US,D,20220728,000000,115.395,115.849,112.386,114.211,1873809.886434,0
+ALL.US,D,20220729,000000,114.605,115.987,114.572,115.425,1349989.98574,0
+ALL.US,D,20220801,000000,114.319,114.896,112.84,114.625,1896616.1678524,0
+ALL.US,D,20220802,000000,115.011,115.701,114.103,114.171,1521720.626118,0
+ALL.US,D,20220803,000000,114.467,114.567,111.941,113.54,2090448.785468,0
+ALL.US,D,20220804,000000,112.454,115.149,110.569,112.415,2197410.8026829,0
+ALL.US,D,20220805,000000,112.396,115.503,111.961,115.455,1473754.9779469,0
+ALL.US,D,20220808,000000,116.007,117.902,115.879,116.728,1364143.9663029,0
+ALL.US,D,20220809,000000,117.33,118.415,116.876,118.158,1175183.7148752,0
+ALL.US,D,20220810,000000,119.115,122.243,118.79,122.155,1697442.9991114,0
+ALL.US,D,20220811,000000,122.845,126.102,122.687,125.263,1951960.2890298,0
+ALL.US,D,20220812,000000,125.974,127.913,125.53,127.73,1858987.0702463,0
+ALL.US,D,20220815,000000,126.575,127.72,125.737,126.072,1637130.2399516,0
+ALL.US,D,20220816,000000,125.836,128.598,125.593,128.016,1611661.7900691,0
+ALL.US,D,20220817,000000,127.129,130.907,127.129,130.296,1933042.3747211,0
+ALL.US,D,20220818,000000,130.395,131.361,130.079,131.263,1160455.1437073,0
+ALL.US,D,20220819,000000,130.997,131.312,128.391,128.48,1306414.3313971,0
+ALL.US,D,20220822,000000,127.217,127.217,123.635,123.891,1493842.3412117,0
+ALL.US,D,20220823,000000,124.01,124.698,123.605,123.842,1464716.5765264,0
+ALL.US,D,20220824,000000,123.753,125.668,123.442,125.282,1312784.4840296,0
+ALL.US,D,20220825,000000,125.5,126.378,124.503,126.309,924409.87768103,0
+ALL.US,D,20220826,000000,126.536,126.635,123.379,123.398,1094424.8533427,0
+ALL.US,D,20220829,000000,122.5,123.398,121.336,122.451,1361018.679838,0
+ALL.US,D,20220830,000000,122.441,123.037,121.05,121.556,1592149.8608941,0
+ALL.US,D,20220831,000000,122.143,122.242,119.659,119.728,2565351.6935901,0
+ALL.US,D,20220901,000000,119.937,121.01,119.122,120.613,1730505.9570469,0
+ALL.US,D,20220902,000000,121.497,123.653,120.175,120.702,1383147.3123274,0
+ALL.US,D,20220906,000000,121.348,122.282,120.374,120.712,1219753.865451,0
+ALL.US,D,20220907,000000,120.801,124.378,120.583,124.319,1304357.707415,0
+ALL.US,D,20220908,000000,123.951,126.197,123.176,126.117,1601088.1055288,0
+ALL.US,D,20220909,000000,126.246,126.972,125.581,125.63,1484759.0808855,0
+ALL.US,D,20220912,000000,125.819,127.18,125.153,126.286,1070164.8283718,0
+ALL.US,D,20220913,000000,124.617,125.19,121.368,121.755,1197595.9559951,0
+ALL.US,D,20220914,000000,122.143,123.325,121.05,123.206,1946037.3191419,0
+ALL.US,D,20220915,000000,124.13,128.939,123.395,128.194,2600924.5183411,0
+ALL.US,D,20220916,000000,128.134,129.326,126.902,128.591,4878399.5170098,0
+ALL.US,D,20220919,000000,127.588,131.333,127.404,131.234,1739257.0027736,0
+ALL.US,D,20220920,000000,130.608,131.055,127.871,129.247,1688772.6779091,0
+ALL.US,D,20220921,000000,130.012,130.976,127.021,127.031,1755645.9652363,0
+ALL.US,D,20220922,000000,127.14,130.231,124.974,127.15,1762300.5844824,0
+ALL.US,D,20220923,000000,126.216,127.126,124.984,126.803,1789383.0329539,0
+ALL.US,D,20220926,000000,125.849,126.793,123.017,123.136,1593774.2643217,0
+ALL.US,D,20220927,000000,123.534,124.11,120.98,123.027,1834359.0802724,0
+ALL.US,D,20220928,000000,123.822,126.316,122.913,125.6,1412685.4884094,0
+ALL.US,D,20220929,000000,125.253,125.859,122.848,125.322,1981042.5084944,0
+ALL.US,D,20220930,000000,125.481,126.167,123.444,123.732,2618233.372212,0
+ALL.US,D,20221003,000000,125.372,127.508,123.395,127.458,1945893.3974008,0
+ALL.US,D,20221004,000000,128.333,132.079,128.333,131.959,2111835.164896,0
+ALL.US,D,20221005,000000,130.459,133.122,130.012,132.148,1631045.9694852,0
+ALL.US,D,20221006,000000,131.89,131.974,129.456,129.704,1556735.0481246,0
+ALL.US,D,20221007,000000,129.426,129.883,127.389,129.803,2237648.934212,0
+ALL.US,D,20221010,000000,130.429,131.403,129.297,130.549,1245308.5292861,0
+ALL.US,D,20221011,000000,130.529,134.344,130.151,132.118,1580475.0902869,0
+ALL.US,D,20221012,000000,132.953,134.195,130.151,130.29,2270621.1031656,0
+ALL.US,D,20221013,000000,127.041,134.587,122.113,134.096,3445097.9940212,0
+ALL.US,D,20221014,000000,135.367,136.003,131.423,131.592,1849533.2627245,0
+ALL.US,D,20221017,000000,133.46,135.437,132.188,132.645,1201552.2942069,0
+ALL.US,D,20221018,000000,135.218,136.58,134.376,136.5,1625402.8282098,0
+ALL.US,D,20221019,000000,136.927,138.038,133.748,134.284,2081965.8681649,0
+ALL.US,D,20221020,000000,115.813,122.004,115.764,116.956,9481039.9458317,0
+ALL.US,D,20221021,000000,117.552,122.779,117.185,119.311,3214285.7662254,0
+ALL.US,D,20221024,000000,120.026,124.577,120.026,124.07,2699245.2093228,0
+ALL.US,D,20221025,000000,122.153,124.329,121.735,123.852,1676648.0260552,0
+ALL.US,D,20221026,000000,124.706,126.532,123.415,123.474,1810801.2047894,0
+ALL.US,D,20221027,000000,124.199,124.905,121.571,121.785,2249426.3622848,0
+ALL.US,D,20221028,000000,122.331,125.829,121.964,125.581,2237022.9249604,0
+ALL.US,D,20221031,000000,125.581,126.475,125.024,125.441,1904397.6394581,0
+ALL.US,D,20221101,000000,126.296,126.306,124.607,124.945,1517751.378754,0
+ALL.US,D,20221102,000000,124.915,125.769,122.168,122.55,2461742.1302342,0
+ALL.US,D,20221103,000000,120.116,124.498,118.248,123.166,2833688.2444307,0
+ALL.US,D,20221104,000000,127.379,129.078,125.024,128.293,2352890.9974539,0
+ALL.US,D,20221107,000000,128.879,128.879,126.207,127.995,1292912.4064369,0
+ALL.US,D,20221108,000000,128.065,130.827,126.952,129.426,1371288.3621495,0
+ALL.US,D,20221109,000000,129.018,130.519,126.986,127.121,1186435.4791621,0
+ALL.US,D,20221110,000000,130.171,130.558,127.369,129.356,1642303.0651095,0
+ALL.US,D,20221111,000000,129.545,131.855,127.041,131.244,1543334.2230699,0
+ALL.US,D,20221114,000000,131.492,132.267,128.094,128.214,1081909.0437352,0
+ALL.US,D,20221115,000000,128.849,132.019,127.975,131.184,2016990.7375072,0
+ALL.US,D,20221116,000000,130.578,132.148,130.121,131.463,1541223.7063489,0
+ALL.US,D,20221117,000000,130.797,133.877,130.226,133.748,1198193.7847658,0
+ALL.US,D,20221118,000000,135.159,135.993,131.248,131.89,1767342.8776498,0
+ALL.US,D,20221121,000000,131.691,133.892,130.886,133.4,1640285.1413968,0
+ALL.US,D,20221122,000000,134.374,134.811,132.888,133.013,883319.1828152,0
+ALL.US,D,20221123,000000,132.874,133.509,131.781,133.49,941025.76232426,0
+ALL.US,D,20221125,000000,134.096,134.672,133.261,134.553,517150.0671778,0
+ALL.US,D,20221128,000000,134.354,134.414,131.731,131.87,1214615.9599381,0
+ALL.US,D,20221129,000000,131.34,133.519,130.03,133.38,1263707,0
+ALL.US,D,20221130,000000,132.54,134.03,130.12,133.9,3212941,0
+ALL.US,D,20221201,000000,134.54,134.54,130.92,132.01,1925563,0
+ALL.US,D,20221202,000000,130.81,131.88,129.89,130.85,1298199,0
+ALL.US,D,20221205,000000,130.17,130.17,127.17,128.44,1246579,0
+ALL.US,D,20221206,000000,128.44,130.59,127.97,130.31,1464850,0
+ALL.US,D,20221207,000000,130.23,132.76,128.97,130.11,1717551,0
+ALL.US,D,20221208,000000,130.85,131.7,129.535,130.03,1194900,0
+ALL.US,D,20221209,000000,129.59,130.23,127.83,128.55,1237573,0
+ALL.US,D,20221212,000000,128.81,129.215,127.41,128.83,1220338,0
+ALL.US,D,20221213,000000,131.47,132.23,128.96,130.32,2135768,0
+ALL.US,D,20221214,000000,130.55,132.24,128.93,129.9,1524471,0
+ALL.US,D,20221215,000000,128.55,133.6,128.27,132.29,2416384,0
+ALL.US,D,20221216,000000,130.75,132.19,129.82,131.19,4120018,0
+ALL.US,D,20221219,000000,131,132.43,130.4,130.99,1188975,0
+ALL.US,D,20221220,000000,131.61,134.4523,130.57,133.68,1615993,0
+ALL.US,D,20221221,000000,135.01,136.45,134.55,134.64,1261501,0
+ALL.US,D,20221222,000000,134.36,135.525,133.285,135.43,1382627,0
+ALL.US,D,20221223,000000,135.59,136.59,134.924,136.37,872717,0
+ALL.US,D,20221227,000000,136.47,136.98,135.545,136.02,737493,0
+ALL.US,D,20221228,000000,136.22,136.74,135.33,135.43,661282,0
+ALL.US,D,20221229,000000,135.98,136.85,135.27,136.42,629061,0
+ALL.US,D,20221230,000000,135.73,136.41,134.76,135.6,706025,0
+ALL.US,D,20230103,000000,135.54,137.22,135.21,136.66,1248340,0
+ALL.US,D,20230104,000000,137.32,139.545,136.88,138.96,1466005,0
+ALL.US,D,20230105,000000,138.26,139.52,137.195,139.34,1108802,0
+ALL.US,D,20230106,000000,140,142.05,139.29,141.37,1308152,0
+ALL.US,D,20230109,000000,141.73,142.0599,139.33,140.01,1534219,0
+ALL.US,D,20230110,000000,140.46,142.15,140.1362,141.26,905679,0
+ALL.US,D,20230111,000000,140.39,140.92,137.865,138.23,1553527,0
+ALL.US,D,20230112,000000,138.61,139.08,136.9,137.07,1365569,0
+ALL.US,D,20230113,000000,136.24,139.335,135.7001,138.97,1203267,0
+ALL.US,D,20230117,000000,138.85,138.85,134.2,135.52,1798396,0
+ALL.US,D,20230118,000000,135.35,135.63,131.92,132.43,1900097,0
+ALL.US,D,20230119,000000,126.05,127.16,122,124.64,4888607,0
+ALL.US,D,20230120,000000,125.06,125.98,123.275,125.65,2522230,0
+ALL.US,D,20230123,000000,125.72,126.66,124.8201,125.24,2064859,0
+ALL.US,D,20230124,000000,125,127.78,124.61,127.26,1852853,0
+ALL.US,D,20230125,000000,126.71,129.48,126.01,128.62,1454330,0
+ALL.US,D,20230126,000000,128.78,128.96,127.62,128.6,1256454,0
+ALL.US,D,20230127,000000,128.28,129.115,127.5425,127.83,1075646,0
+ALL.US,D,20230130,000000,127.95,128.645,127.43,128,1159298,0
+ALL.US,D,20230131,000000,128.82,128.82,127.01,128.47,1414446,0
+ALL.US,D,20230201,000000,127.45,128.85,126.07,128.16,1794123,0
+ALL.US,D,20230202,000000,125,132.11,123.08,131.89,4016422,0
+ALL.US,D,20230203,000000,131.76,132.22,128.45,131.33,1760759,0
+ALL.US,D,20230206,000000,131.3,135.04,130.68,134.98,2233839,0
+ALL.US,D,20230207,000000,134.71,137.65,134.06,136.72,1493266,0
+ALL.US,D,20230208,000000,135.99,138.25,135.86,136.83,1483343,0
+ALL.US,D,20230209,000000,137.5,137.83,132.35,133.56,1842039,0
+ALL.US,D,20230210,000000,133.59,135.64,133.15,135.41,1391738,0
+ALL.US,D,20230213,000000,135.66,137.28,135.54,136.51,1215794,0
+ALL.US,D,20230214,000000,136.37,136.91,133.99,135.04,1276453,0
+ALL.US,D,20230215,000000,134.43,137.44,134.345,137.15,1308406,0
+ALL.US,D,20230216,000000,136,139.02,135.73,137.1,1539377,0
+ALL.US,D,20230217,000000,136.72,136.94,134.64,135.05,1460037,0
+ALL.US,D,20230221,000000,134.41,134.95,132.8,134.41,1808690,0
+ALL.US,D,20230222,000000,135.2,135.2,133.11,133.28,1439512,0
+ALL.US,D,20230223,000000,133.69,134.43,130.69,131.85,1318808,0
+ALL.US,D,20230224,000000,131.1,132.03,130.01,131.59,1365664,0
+ALL.US,D,20230227,000000,131.13,131.66,128.48,128.95,1847814,0
+ALL.US,D,20230228,000000,129.1,129.4887,127.635,128.78,2012991,0
+ALL.US,D,20230301,000000,128.15,128.7499,126.8601,127.61,1681552,0
+ALL.US,D,20230302,000000,126.89,126.99,125.46,126.28,1730043,0
+ALL.US,D,20230303,000000,126.39,128.13,125.57,128.13,1592362,0
+ALL.US,D,20230306,000000,128.49,129.49,127.31,127.6,1372376,0
+ALL.US,D,20230307,000000,127.71,127.71,124.55,124.58,1221994,0
+ALL.US,D,20230308,000000,125.2,125.2,121.16,122.4,1824836,0
+ALL.US,D,20230309,000000,122.48,122.525,118.44,119.4,1651831,0
+ALL.US,D,20230310,000000,118.68,120.7,117.68,118.2,1979707,0
+ALL.US,D,20230313,000000,115.95,117.16,113.8,114.18,3208036,0
+ALL.US,D,20230314,000000,117.11,118.01,112.93,114.36,2513756,0
+ALL.US,D,20230315,000000,111.16,111.77,107.86,110.61,2826438,0
+ALL.US,D,20230316,000000,110.28,112.7267,108.75,112.1,2727938,0
+ALL.US,D,20230317,000000,110.78,111.02,104.32,105.11,9352191,0
+ALL.US,D,20230320,000000,105.8,110.14,105.8,109.2,2990233,0
+ALL.US,D,20230321,000000,111.18,114.06,110.42,112.54,2576974,0
+ALL.US,D,20230322,000000,112.32,113.02,108.51,108.53,1856353,0
+ALL.US,D,20230323,000000,108.44,108.665,105.24,105.58,2139715,0
+ALL.US,D,20230324,000000,104.31,105.62,103.2,105.59,2893028,0
+ALL.US,D,20230327,000000,107.56,108,106.09,106.99,1771436,0
+ALL.US,D,20230328,000000,106.29,107.32,105.65,106.34,1585291,0
+ALL.US,D,20230329,000000,107.59,109.85,107.05,109.7,2263465,0
+ALL.US,D,20230330,000000,110.25,110.4,108,109.09,1324132,0
+ALL.US,D,20230331,000000,109.97,111.28,109.85,110.81,1901109,0
+ALL.US,D,20230403,000000,112.68,115.31,112.205,114.25,2381580,0
+ALL.US,D,20230404,000000,114.45,114.98,111.59,113.17,1421924,0
+ALL.US,D,20230405,000000,111.69,115.47,111.14,114.88,1396617,0
+ALL.US,D,20230406,000000,115.37,116.6,114.8,115.22,1414450,0
+ALL.US,D,20230410,000000,115.31,116.2069,115.195,116.11,989505,0
+ALL.US,D,20230411,000000,115.76,117,115.1301,116.1,1062215,0
+ALL.US,D,20230412,000000,116.39,117.89,115.65,116.08,1377086,0
+ALL.US,D,20230413,000000,114.11,114.855,113,114.11,2889736,0
+ALL.US,D,20230414,000000,114.29,115.12,111.27,112.13,2287589,0
+ALL.US,D,20230417,000000,112.35,114.91,111.42,114.89,2210639,0
+ALL.US,D,20230418,000000,114.99,115.42,113.3601,114.14,1856384,0
+ALL.US,D,20230419,000000,114.78,116.8127,113.76,116.51,1962416,0
+ALL.US,D,20230420,000000,118.35,122.5,117.09,117.38,3165420,0
+ALL.US,D,20230421,000000,116.7,117.07,115.71,115.78,1503916,0
+ALL.US,D,20230424,000000,115.85,117.368,115.75,115.9,1034408,0
+ALL.US,D,20230425,000000,115.2,116.12,114.32,114.91,963253,0
+ALL.US,D,20230426,000000,114.13,115.61,113.435,114.06,1140989,0
+ALL.US,D,20230427,000000,113.86,115.71,113.62,115.25,1155492,0
+ALL.US,D,20230428,000000,115.77,116.67,115.36,115.76,2228891,0
+ALL.US,D,20230501,000000,115.55,117.25,115.39,115.86,1188792,0
+ALL.US,D,20230502,000000,115.13,115.33,110.56,112.39,2224346,0
+ALL.US,D,20230503,000000,112.99,112.99,111.02,111.5,2979819,0
+ALL.US,D,20230504,000000,109.97,114.72,109.5,114.02,3413980,0
+ALL.US,D,20230505,000000,115.46,117.99,115.46,115.73,2244747,0
+ALL.US,D,20230508,000000,115.92,116.85,115.1101,116.12,1323873,0
+ALL.US,D,20230509,000000,115.54,118.58,115.46,118.42,1945247,0
+ALL.US,D,20230510,000000,118.56,119.44,116.48,117.67,1642773,0
+ALL.US,D,20230511,000000,117.01,118.5,116.43,118.33,1730869,0
+ALL.US,D,20230512,000000,119.14,119.64,117.71,118.26,1689707,0
+ALL.US,D,20230515,000000,118.54,118.59,117.2,117.93,2144499,0
+ALL.US,D,20230516,000000,118.02,118.09,116.43,116.81,1196710,0
+ALL.US,D,20230517,000000,117,119.465,116.72,119,1719106,0
+ALL.US,D,20230518,000000,118.58,119.07,117.475,118.89,1512364,0
+ALL.US,D,20230519,000000,119.83,119.9878,117.75,117.78,2027639,0
+ALL.US,D,20230522,000000,117.5,118.58,117.3,118.09,1579194,0
+ALL.US,D,20230523,000000,118.17,118.61,115.87,116.26,1848214,0
+ALL.US,D,20230524,000000,115.48,116.11,113.34,113.4,1730490,0
+ALL.US,D,20230525,000000,112.56,113.57,110.7,111.04,2013654,0
+ALL.US,D,20230526,000000,110.8,111.16,108.63,109.53,1697159,0
+ALL.US,D,20230530,000000,109.14,110.78,108.53,110.66,1607875,0
+ALL.US,D,20230531,000000,110.28,110.7999,108.32,108.45,3871052,0
+ALL.US,D,20230601,000000,108.2,109.95,106.32,109.2,1618882,0
+ALL.US,D,20230602,000000,109.94,110.85,109.3,110.08,1119173,0
+ALL.US,D,20230605,000000,110.57,111.22,109.26,109.48,1307304,0
+ALL.US,D,20230606,000000,109.51,110.62,109.43,109.99,1693326,0
+ALL.US,D,20230607,000000,110.28,112.61,109.66,112.22,1337761,0
+ALL.US,D,20230608,000000,112.12,112.21,110.63,111.91,1213520,0
+ALL.US,D,20230609,000000,111.21,112.95,110.5,111.96,1602925,0
+ALL.US,D,20230612,000000,111.87,113.19,111.66,112.35,1119134,0
+ALL.US,D,20230613,000000,112.41,114.97,112.41,113.45,1308937,0
+ALL.US,D,20230614,000000,113.5,113.79,111.31,111.4,2878629,0
+ALL.US,D,20230615,000000,110.53,111.89,109.57,110.54,3260084,0
+ALL.US,D,20230616,000000,111,111.65,109.955,111.17,3778755,0
+ALL.US,D,20230620,000000,109.86,110.22,108.075,108.61,3393817,0
+ALL.US,D,20230621,000000,108.2,108.59,105.54,107.73,4040081,0
+ALL.US,D,20230622,000000,108.21,108.21,106.81,108,1801092,0
+ALL.US,D,20230623,000000,107.5,107.75,106.59,107.53,3587815,0
+ALL.US,D,20230626,000000,107.65,109,107.35,108.96,1693259,0
+ALL.US,D,20230627,000000,109.1,109.67,108.34,108.64,990095,0
+ALL.US,D,20230628,000000,108.39,108.91,107.4,108.86,2185120,0
+ALL.US,D,20230629,000000,109.07,109.43,108.62,109.09,1416942,0
+ALL.US,D,20230630,000000,109.62,109.81,108.72,109.04,1825860,0
+ALL.US,D,20230703,000000,108.97,111.74,108.88,110.51,952119,0
+ALL.US,D,20230705,000000,109.64,110.07,108.13,110.04,2430841,0
+ALL.US,D,20230706,000000,109.57,109.7551,108.14,108.76,2118075,0
+ALL.US,D,20230707,000000,107.97,109.395,107.97,108.27,1850532,0
+ALL.US,D,20230710,000000,107.83,108.7,106.44,106.75,1541052,0
+ALL.US,D,20230711,000000,106.78,109.16,106.69,109.07,2003264,0
+ALL.US,D,20230712,000000,109.68,110.09,106.75,107.6,1745656,0
+ALL.US,D,20230713,000000,104.05,106.8,103.91,104.83,3209415,0
+ALL.US,D,20230714,000000,104.85,104.85,100.97,101.18,3465039,0
+ALL.US,D,20230717,000000,101.3,102.56,100.573,102.41,1950979,0
+ALL.US,D,20230718,000000,102.1,104.52,102.1,103.42,1742592,0
+ALL.US,D,20230719,000000,103.69,106.036,103.56,105.79,2726696,0
+ALL.US,D,20230720,000000,106.85,112.1,106.4,111.98,3263240,0
+ALL.US,D,20230721,000000,112.02,112.335,110.24,110.82,1467865,0
+ALL.US,D,20230724,000000,111.14,113.025,111.032,112.11,1138004,0
+ALL.US,D,20230725,000000,111.75,112.62,110.17,110.47,1064834,0
+ALL.US,D,20230726,000000,111.36,113.44,110.46,112.96,1282553,0
+ALL.US,D,20230727,000000,113.21,113.21,112.01,112.78,1088334,0
+ALL.US,D,20230728,000000,113.85,114.09,111.78,112.46,1165537,0
+ALL.US,D,20230731,000000,112.66,113.82,112.06,112.68,890417,0
+ALL.US,D,20230801,000000,112.44,113.36,111.54,113.03,1459678,0
+ALL.US,D,20230802,000000,111.74,112.23,105.395,106.51,2844070,0
+ALL.US,D,20230803,000000,105.95,111.915,105.85,111.36,2727357,0
+ALL.US,D,20230804,000000,111.32,111.33,109.5,109.87,1518159,0
+ALL.US,D,20230807,000000,110.47,111.98,110,110.74,905674,0
+ALL.US,D,20230808,000000,109.44,111.09,108.53,110.44,1432920,0
+ALL.US,D,20230809,000000,110.27,111.59,109.51,109.6,1053559,0
+ALL.US,D,20230810,000000,110.39,112.357,110.39,110.69,1002032,0
+ALL.US,D,20230811,000000,110.73,111.12,108.7,109.04,1365456,0
+ALL.US,D,20230814,000000,108.99,109.42,106.3,106.9,1524173,0
+ALL.US,D,20230815,000000,105.19,106.15,104.65,105.07,1474085,0
+ALL.US,D,20230816,000000,107,110.66,106.46,109.74,2269085,0
+ALL.US,D,20230817,000000,110.58,111.52,107.71,107.91,1724473,0
+ALL.US,D,20230818,000000,107.24,108.33,106.07,106.19,1464185,0
+ALL.US,D,20230821,000000,106.05,106.56,104.29,105.29,1547924,0
+ALL.US,D,20230822,000000,105.06,106.185,104.57,105.12,1001836,0
+ALL.US,D,20230823,000000,105.13,106.465,105.13,105.62,897130,0
+ALL.US,D,20230824,000000,105.33,107.18,105.09,105.34,1104712,0
+ALL.US,D,20230825,000000,105.38,106.745,104.84,105.14,1217263,0
+ALL.US,D,20230828,000000,105.53,106.2752,104.7,105.42,1027839,0
+ALL.US,D,20230829,000000,105.82,106.945,105.01,106.56,1177957,0
+ALL.US,D,20230830,000000,105.57,109.46,105.57,109.26,1855976,0
+ALL.US,D,20230831,000000,109.74,109.74,107.68,107.81,2218878,0
+ALL.US,D,20230901,000000,108.59,110.91,108.145,110.56,1330026,0
+ALL.US,D,20230905,000000,110.34,110.56,107.15,107.22,1444755,0
+ALL.US,D,20230906,000000,107.32,108.925,106.88,107.93,1360291,0
+ALL.US,D,20230907,000000,108.06,109.055,107.5,107.73,1493794,0
+ALL.US,D,20230908,000000,107.65,107.75,105.85,106.2,1707484,0
+ALL.US,D,20230911,000000,107.04,108.47,106.74,107.78,1386738,0
+ALL.US,D,20230912,000000,108.06,109.93,107.85,109.49,1305354,0
+ALL.US,D,20230913,000000,110,110.49,108.12,108.9,2446789,0
+ALL.US,D,20230914,000000,109.77,111.03,109.05,110.55,2585296,0
+ALL.US,D,20230915,000000,109.96,110.04,108.66,108.78,2901875,0
+ALL.US,D,20230918,000000,109.24,111.35,108.16,111.04,2140551,0
+ALL.US,D,20230919,000000,111.51,114.45,111.1228,113.38,2654544,0
+ALL.US,D,20230920,000000,113.97,115.79,113.39,114.15,2142152,0
+ALL.US,D,20230921,000000,114.07,115.06,112.505,113.85,1935419,0
+ALL.US,D,20230922,000000,114.4,114.87,113.52,114.09,1741097,0
+ALL.US,D,20230925,000000,113.71,116.12,113.03,115.24,1983386,0
+ALL.US,D,20230926,000000,114.83,115.36,112.725,113.27,1247195,0
+ALL.US,D,20230927,000000,112.75,113.45,111.42,113.02,1262144,0
+ALL.US,D,20230928,000000,113.16,113.62,112.34,112.49,909994,0
+ALL.US,D,20230929,000000,112.41,112.69,111.25,111.41,1206851,0
+ALL.US,D,20231002,000000,110.93,111.48,110.03,110.91,1337990,0
+ALL.US,D,20231003,000000,110.29,111.28,109.33,109.91,1192783,0
+ALL.US,D,20231004,000000,110.12,111.63,109.01,111.45,1009792,0
+ALL.US,D,20231005,000000,111.42,112.83,110.74,112.37,1014719,0
+ALL.US,D,20231006,000000,112.18,113.97,111.8431,113.15,1186083,0
+ALL.US,D,20231009,000000,112.75,114.4,112.42,114.17,831773,0
+ALL.US,D,20231010,000000,114.44,115.46,113.941,114.72,1247868,0
+ALL.US,D,20231011,000000,114.76,115.65,114.02,114.77,941397,0
+ALL.US,D,20231012,000000,115.28,115.285,113.04,113.98,1125158,0
+ALL.US,D,20231013,000000,115.64,120.885,115.64,120.32,2897434,0
+ALL.US,D,20231016,000000,121,127.87,119.61,124.92,3982949,0
+ALL.US,D,20231017,000000,125.15,129.25,125.14,127.92,3391660,0
+ALL.US,D,20231018,000000,128.13,128.915,126.99,127.41,1647483,0
+ALL.US,D,20231019,000000,126.91,129.1,124.44,124.74,1863331,0
+ALL.US,D,20231020,000000,125.06,125.78,123.15,123.19,1511731,0
+ALL.US,D,20231023,000000,122.53,123.295,121.7,121.83,1004932,0
+ALL.US,D,20231024,000000,123.43,124.52,122.47,124.29,2456218,0
+ALL.US,D,20231025,000000,124.99,126.95,124.52,125.19,2001746,0
+ALL.US,D,20231026,000000,125.59,126.56,124.88,125.62,1828060,0
+ALL.US,D,20231027,000000,124.62,124.81,122.53,123.3,2431623,0
+ALL.US,D,20231030,000000,124.05,125.57,123.42,125.47,1767685,0
+ALL.US,D,20231031,000000,125.63,128.64,125.63,128.13,2475025,0
+ALL.US,D,20231101,000000,129,130.48,127.59,129.75,2992484,0
+ALL.US,D,20231102,000000,135.24,137.99,129.48,131.36,3689238,0
+ALL.US,D,20231103,000000,132.17,133.32,131.42,131.73,2006572,0
+ALL.US,D,20231106,000000,131.8,132.3,129.47,130.52,1263332,0
+ALL.US,D,20231107,000000,130.52,130.6175,128.92,129.66,1353138,0
+ALL.US,D,20231108,000000,129.42,129.78,127.93,129.28,795745,0
+ALL.US,D,20231109,000000,129.46,129.855,128.62,128.99,1133608,0
+ALL.US,D,20231110,000000,129.51,130.427,128.33,130.32,818140,0
+ALL.US,D,20231113,000000,130.67,131.117,129.17,129.85,1133112,0
+ALL.US,D,20231114,000000,129.92,132.31,129.1784,131.65,1091525,0
+ALL.US,D,20231115,000000,131.56,132.84,130.77,131.57,1279376,0
+ALL.US,D,20231116,000000,131.99,135.3,131.645,134.75,2361011,0
+ALL.US,D,20231117,000000,135,135.68,133.3,134.19,1125468,0
+ALL.US,D,20231120,000000,133.21,134.88,132.74,134.64,1205563,0
+ALL.US,D,20231121,000000,135.01,135.73,134.39,134.96,1119911,0
+ALL.US,D,20231122,000000,135.38,136.62,134.771,136.09,1034339,0
+ALL.US,D,20231124,000000,136.2,136.965,135.86,136.61,443213,0
+ALL.US,D,20231127,000000,136.45,137.818,136.28,137.47,1167739,0
+ALL.US,D,20231128,000000,137.38,137.4,135.92,136.43,754269,0
+ALL.US,D,20231129,000000,135.46,136.35,134.605,135.49,1041361,0
+ALL.US,D,20231130,000000,134.97,137.99,134.97,137.87,2574326,0
+ALL.US,D,20231201,000000,136.94,138,136.53,137.68,1033490,0
+ALL.US,D,20231204,000000,136.89,139.71,136.57,138.64,1320568,0
+ALL.US,D,20231205,000000,138.7,139.68,137.48,138.68,1504415,0
+ALL.US,D,20231206,000000,138.82,139.98,138.19,138.49,1008070,0
+ALL.US,D,20231207,000000,138.82,139.9,138.02,139.02,1685826,0
+ALL.US,D,20231208,000000,139.78,139.98,138.56,139.32,806297,0
+ALL.US,D,20231211,000000,140.99,144.99,140,143.07,2447925,0
+ALL.US,D,20231212,000000,143,144.52,142.08,144.36,1809464,0
+ALL.US,D,20231213,000000,143.74,144.56,143.06,144.35,1397540,0
+ALL.US,D,20231214,000000,143.95,144.09,139.02,139.24,2535519,0
+ALL.US,D,20231215,000000,138.11,141.95,138,139.06,3198710,0
+ALL.US,D,20231218,000000,139.1,139.64,137.7,138.75,1612587,0
+ALL.US,D,20231219,000000,138.75,138.865,137.68,138.25,1738329,0
+ALL.US,D,20231220,000000,137.48,137.87,135.55,135.62,1508880,0
+ALL.US,D,20231221,000000,135.7,135.92,134.17,135.4,1511849,0
+ALL.US,D,20231222,000000,135.85,137.68,135.29,137.4,1227271,0
+ALL.US,D,20231226,000000,137.4,138.69,137.07,138.08,704907,0
+ALL.US,D,20231227,000000,137.6,138.42,137.425,138.39,714368,0
+ALL.US,D,20231228,000000,138.07,139.87,138.07,139.82,900510,0
+ALL.US,D,20231229,000000,139.83,140.39,139.41,139.98,723378,0
+ALL.US,D,20240102,000000,140.33,143.91,140.33,143.81,2263559,0
+ALL.US,D,20240103,000000,144.08,145.45,143.7955,145,1701206,0
+ALL.US,D,20240104,000000,147.08,151.46,147.08,148.5,3176606,0
+ALL.US,D,20240105,000000,149.34,150.22,147.602,149.98,1551263,0
+ALL.US,D,20240108,000000,149.94,150.79,148.58,149.38,2398647,0
+ALL.US,D,20240109,000000,150.25,151.36,148.66,150.98,1599871,0
+ALL.US,D,20240110,000000,151.05,152,149.91,150.31,1335145,0
+ALL.US,D,20240111,000000,149.86,150.595,148.23,150.37,1532389,0
+ALL.US,D,20240112,000000,151,151.195,148.86,151.03,1115380,0
+ALL.US,D,20240116,000000,151.43,152.4,150.44,151.5,1187561,0
+ALL.US,D,20240117,000000,151.56,153.88,150.97,152.55,1615330,0
+ALL.US,D,20240118,000000,151.78,153.3,150.17,152.92,1573673,0
+ALL.US,D,20240119,000000,155,156.52,154.13,154.88,1989714,0
+ALL.US,D,20240122,000000,155.43,156.32,155.17,155.39,940568,0
+ALL.US,D,20240123,000000,155.39,156.79,153.84,154.11,1140730,0
+ALL.US,D,20240124,000000,155.63,159.6,155.57,157.42,2374686,0
+ALL.US,D,20240125,000000,158.39,159.36,156.9279,159.06,1253495,0
+ALL.US,D,20240126,000000,158.88,159.02,157.89,158.37,1034876,0
+ALL.US,D,20240129,000000,157.28,158.12,155.73,156.06,1277049,0
+ALL.US,D,20240130,000000,155.96,156.855,154.97,156.49,1135526,0
+ALL.US,D,20240131,000000,156.85,157.2899,154.99,155.25,1349751,0
+ALL.US,D,20240201,000000,154.34,156.53,153.42,156.19,1005083,0
+ALL.US,D,20240202,000000,156.99,158.2,156.615,157.37,1088332,0
+ALL.US,D,20240205,000000,156.46,157.44,155.69,156.83,1331467,0
+ALL.US,D,20240206,000000,156.45,157.855,156.02,157.35,966156,0
+ALL.US,D,20240207,000000,157.7,159.33,157.535,158.6,1871259,0
+ALL.US,D,20240208,000000,163,168.05,159.95,161.75,3791930,0
+ALL.US,D,20240209,000000,160.35,160.59,158.53,160.03,1563938,0
+ALL.US,D,20240212,000000,160.79,160.99,158.91,159.32,1196332,0
+ALL.US,D,20240213,000000,160.83,160.83,157.13,158.58,1383294,0
+ALL.US,D,20240214,000000,159.17,161.76,157.95,161.39,1467584,0
+ALL.US,D,20240215,000000,162.23,162.61,160.14,161.89,1757347,0
+ALL.US,D,20240216,000000,162,164.43,161.5,161.78,1777742,0
+ALL.US,D,20240220,000000,161.5,162.95,159.63,159.72,1740687,0
+ALL.US,D,20240221,000000,160.3,161.11,158.18,159.17,1977663,0
+ALL.US,D,20240222,000000,159.17,160.985,156.45,160.19,1851599,0
+ALL.US,D,20240223,000000,160.16,161.195,158.87,159.13,1636312,0
+ALL.US,D,20240226,000000,159.43,160.69,158.81,159.8,1311947,0
+ALL.US,D,20240227,000000,159.44,160.17,158.26,159.54,1270603,0
+ALL.US,D,20240228,000000,159.56,160.96,159.56,160.59,1083545,0
+ALL.US,D,20240229,000000,160.89,160.89,158.3,159.52,2637245,0
+ALL.US,D,20240301,000000,158.46,158.8,154.62,155.15,2931128,0
+ALL.US,D,20240304,000000,154.32,156.45,153.87,156.38,1661829,0
+ALL.US,D,20240305,000000,156.43,157.916,155.99,156.77,1356519,0
+ALL.US,D,20240306,000000,156.41,157.21,154.76,157.04,1804088,0
+ALL.US,D,20240307,000000,156.98,157.105,155.4,156.64,1316655,0
+ALL.US,D,20240308,000000,156.17,157.43,155.5858,156.92,1145354,0
+ALL.US,D,20240311,000000,156.57,159.98,156.45,159.94,1582062,0
+ALL.US,D,20240312,000000,160,160.7,158.02,159.6,1798616,0
+ALL.US,D,20240313,000000,160.12,160.49,158.54,160.08,1457641,0
+ALL.US,D,20240314,000000,159.76,160.56,158.115,159.38,1596676,0
+ALL.US,D,20240315,000000,157.86,162.71,157.46,162.2,9247496,0
+ALL.US,D,20240318,000000,161.33,163.33,160.83,163.01,1525819,0
+ALL.US,D,20240319,000000,164.1,164.3,161.2742,162.36,1994903,0
+ALL.US,D,20240320,000000,162.11,162.86,160.52,161.17,1548437,0
+ALL.US,D,20240321,000000,160.11,162.73,159.71,162.17,1954599,0
+ALL.US,D,20240322,000000,163,165.57,162.4953,165.25,1572501,0
+ALL.US,D,20240325,000000,166.52,169.66,166.22,168.97,2459769,0
+ALL.US,D,20240326,000000,169.37,171.61,169.13,170.81,1704591,0
+ALL.US,D,20240327,000000,171.08,171.6,168.45,169.84,1469647,0
+ALL.US,D,20240328,000000,172.03,173.47,171.1,173.01,1735780,0
+ALL.US,D,20240401,000000,173.08,173.5,171.29,172.57,1397818,0
+ALL.US,D,20240402,000000,173.01,173.7675,171.93,172.54,1503191,0
+ALL.US,D,20240403,000000,172.64,173.795,172.3,173.42,930303,0
+ALL.US,D,20240404,000000,174.05,174.5749,170.39,171.23,1242293,0
+ALL.US,D,20240405,000000,171.93,173.4604,171.25,172.82,999024,0
+ALL.US,D,20240408,000000,173.31,173.59,172,172.36,1004387,0
+ALL.US,D,20240409,000000,172.44,172.92,166.93,168.33,1218612,0
+ALL.US,D,20240410,000000,167.72,170.003,167.08,169.75,1288114,0
+ALL.US,D,20240411,000000,168.88,168.88,165.53,165.61,1270306,0
+ALL.US,D,20240412,000000,166,168.9899,165.87,166.81,1711289,0
+ALL.US,D,20240415,000000,168.78,168.855,165.465,165.76,1127008,0
+ALL.US,D,20240416,000000,166.41,166.72,164.08,164.21,974874,0
+ALL.US,D,20240417,000000,162.27,164.01,161.0632,162.92,1581466,0
+ALL.US,D,20240418,000000,165.1,169.53,164.675,169.11,2068344,0
+ALL.US,D,20240419,000000,170.01,173.85,169.77,172.96,2367865,0
+ALL.US,D,20240422,000000,173.16,176.1199,172.41,175.41,1698321,0
+ALL.US,D,20240423,000000,176.15,176.93,174.67,175.28,1410936,0
+ALL.US,D,20240424,000000,174.845,174.845,171.32,172.27,1772410,0
+ALL.US,D,20240425,000000,172.3,173.08,171.29,172.34,1161189,0
+ALL.US,D,20240426,000000,170.75,170.915,168.03,170.07,1279038,0
+ALL.US,D,20240429,000000,170.61,170.775,169.05,169.58,1238373,0
+ALL.US,D,20240430,000000,169.74,170.68,168.54,170.06,1124609,0
+ALL.US,D,20240501,000000,170.06,173.79,170.06,171.56,1694292,0
+ALL.US,D,20240502,000000,176,177.37,168.29,169.18,3182070,0
+ALL.US,D,20240503,000000,167.96,169.06,165.235,168.18,1668295,0
+ALL.US,D,20240506,000000,169.52,170.86,168.85,170.08,1183266,0
+ALL.US,D,20240507,000000,170.35,170.735,167.8,168.19,1743440,0
+ALL.US,D,20240508,000000,168.94,171.1599,168.94,170.28,1295183,0
+ALL.US,D,20240509,000000,169.78,171.68,169.39,171.46,986369,0
+ALL.US,D,20240510,000000,172.2,173.03,171.315,172.71,901037,0
+ALL.US,D,20240513,000000,172.91,173.76,169.66,169.88,1096229,0
+ALL.US,D,20240514,000000,170.4,170.86,168.65,169.08,1135172,0
+ALL.US,D,20240515,000000,167.69,169.24,165.1,166.27,1482285,0
+ALL.US,D,20240516,000000,167.65,169.655,167.13,169.08,1173734,0
+ALL.US,D,20240517,000000,170.55,170.7,168.96,169.51,988188,0
+ALL.US,D,20240520,000000,169.51,169.75,167.56,167.86,823402,0
+ALL.US,D,20240521,000000,168.32,170.045,167.84,168.19,1901055,0
+ALL.US,D,20240522,000000,168.15,168.99,165.09,166.17,1144587,0
+ALL.US,D,20240523,000000,165,165.85,163.51,164,2039753,0
+ALL.US,D,20240524,000000,164.5,164.98,164,164.84,988501,0
+ALL.US,D,20240528,000000,164.36,165.239,162.81,164.67,1460236,0
+ALL.US,D,20240529,000000,164.31,164.56,162.92,163.5,827891,0
+ALL.US,D,20240530,000000,163.22,165.22,162.55,164.98,1366240,0
+ALL.US,D,20240531,000000,164.57,167.77,164.29,167.52,2329182,0
+ALL.US,D,20240603,000000,166.88,167.71,162.72,164.12,1504014,0
+ALL.US,D,20240604,000000,163.17,164.6,162.23,163.42,1680286,0
+ALL.US,D,20240605,000000,163.51,164.41,160.84,163.3,1181697,0
+ALL.US,D,20240606,000000,163.53,164.53,161.94,163.12,942112,0
+ALL.US,D,20240607,000000,163.99,166.34,163.14,165.06,1351763,0
+ALL.US,D,20240610,000000,165.01,165.07,162.945,163.81,818993,0
+ALL.US,D,20240611,000000,163.54,163.54,161.19,161.6,1111084,0
+ALL.US,D,20240612,000000,161,163.3,159.84,160.63,1280776,0
+ALL.US,D,20240613,000000,160.6,160.905,158.43,160.83,1188133,0
+ALL.US,D,20240614,000000,158.45,159.28,156.76,157.07,1986593,0
+ALL.US,D,20240617,000000,157.53,158.75,156.66,158.74,2557823,0
+ALL.US,D,20240618,000000,157.28,161.84,156.87,160.06,1920019,0
+ALL.US,D,20240620,000000,164.17,164.545,160.28,162.59,1909936,0
+ALL.US,D,20240621,000000,161.05,161.05,158.68,160.51,2016573,0
+ALL.US,D,20240624,000000,160.67,164.1,160.55,162.41,1301754,0
+ALL.US,D,20240625,000000,162.9,163.045,160.45,161.34,1164993,0
+ALL.US,D,20240626,000000,160.91,160.91,157.48,158.36,1196987,0
+ALL.US,D,20240627,000000,158.71,160.15,157.89,160.01,1222225,0
+ALL.US,D,20240628,000000,160.25,160.955,158.57,159.66,2576311,0
+ALL.US,D,20240701,000000,161.34,161.74,159.6,160.54,1187418,0
+ALL.US,D,20240702,000000,159.29,160.22,158.27,160.18,1245793,0
+ALL.US,D,20240703,000000,159.9,160.74,158.77,159.44,701232,0
+ALL.US,D,20240705,000000,159.19,159.19,157.5,158.43,920202,0
+ALL.US,D,20240708,000000,158.88,160.59,158.385,159.54,1278743,0
+ALL.US,D,20240709,000000,159.18,160.895,158.54,158.72,1050862,0
+ALL.US,D,20240710,000000,159.29,160.43,158.18,159.97,1172730,0
+ALL.US,D,20240711,000000,159.44,162.16,158.04,162.04,1085408,0
+ALL.US,D,20240712,000000,162.5,164.26,161.8159,163.69,1097030,0
+ALL.US,D,20240715,000000,164.25,167.22,164.045,166.91,1259938,0
+ALL.US,D,20240716,000000,168.07,169.23,166.88,167.81,1307237,0
+ALL.US,D,20240717,000000,168.64,171.04,168.64,170.7,1078964,0
+ALL.US,D,20240718,000000,173.5,179.93,173.07,176.69,2535119,0
+ALL.US,D,20240719,000000,177.54,177.54,174.03,174.38,1239509,0
+ALL.US,D,20240722,000000,175.5,175.71,174.01,174.83,960890,0
+ALL.US,D,20240723,000000,174.51,175.89,173.39,173.6,903498,0
+ALL.US,D,20240724,000000,174.62,176.44,172.25,172.34,1232736,0
+ALL.US,D,20240725,000000,172.89,176.22,162.27,165.4,3802341,0
+ALL.US,D,20240726,000000,166.46,171.18,166.46,169.17,1913727,0
+ALL.US,D,20240729,000000,169.48,171.28,168.29,169.23,1471643,0
+ALL.US,D,20240730,000000,169.99,173.91,169.99,173.59,1172879,0
+ALL.US,D,20240731,000000,172.96,173.61,171,171.12,1194200,0
+ALL.US,D,20240801,000000,174.5,180.865,173,177.38,2443500,0
+ALL.US,D,20240802,000000,176.52,179.96,173.89,176.82,1699634,0
+ALL.US,D,20240805,000000,176.85,176.85,168.36,169.02,1922741,0
+ALL.US,D,20240806,000000,169.28,172.22,169.21,169.79,2327912,0
+ALL.US,D,20240807,000000,170.47,174.75,170.15,170.67,1155015,0
+ALL.US,D,20240808,000000,169.94,171.58,169.2,170.52,1006838,0
+ALL.US,D,20240809,000000,170.67,171.67,170.14,171.03,1000121,0
+ALL.US,D,20240812,000000,172.84,173.03,170.54,171.36,1026116,0
+ALL.US,D,20240813,000000,171.58,173.43,169.95,171.96,1066616,0
+ALL.US,D,20240814,000000,176,181.3399,175.76,180.95,2231063,0
+ALL.US,D,20240815,000000,182.88,184.305,177.6,178.11,2263265,0
+ALL.US,D,20240816,000000,178.54,180.18,176.9,179.64,1236030,0
+ALL.US,D,20240819,000000,179.04,180.84,179.04,180.62,1039077,0
+ALL.US,D,20240820,000000,180.74,181.145,179.4,180.41,1261469,0
+ALL.US,D,20240821,000000,181.56,182.27,178.34,178.84,1865982,0
+ALL.US,D,20240822,000000,179.41,181.3,178.347,181.23,2559697,0
+ALL.US,D,20240823,000000,181.85,181.88,179.01,180.51,1527518,0
+ALL.US,D,20240826,000000,180.45,184.01,180.15,183.09,1858136,0
+ALL.US,D,20240827,000000,183.6,185.52,183.01,185.14,1204379,0
+ALL.US,D,20240828,000000,185.28,187.595,184.7418,187.06,1569674,0
+ALL.US,D,20240829,000000,186.8,188.8,185.52,188.35,1397748,0
+ALL.US,D,20240830,000000,187.46,189.26,186.82,188.94,1430560,0
+ALL.US,D,20240903,000000,190,191.33,188.87,189.2,2314580,0
+ALL.US,D,20240904,000000,190.71,190.75,188.17,189.87,1212916,0
+ALL.US,D,20240905,000000,190.17,190.17,183.83,185.76,1723680,0
+ALL.US,D,20240906,000000,187.64,188.44,184.35,185.36,1687591,0
+ALL.US,D,20240909,000000,186.42,189.05,185.49,187.2,1274339,0
+ALL.US,D,20240910,000000,187.69,188.17,184.33,184.87,1298118,0
+ALL.US,D,20240911,000000,184.46,184.99,181.0901,184.39,1765618,0
+ALL.US,D,20240912,000000,183.76,186.39,182.97,186.1,994224,0
+ALL.US,D,20240913,000000,187.5,188.64,186.62,188.3,1058472,0
+ALL.US,D,20240916,000000,189.6,191.3,188.5,190.56,994934,0
+ALL.US,D,20240917,000000,190.4,191.18,187.42,190.26,948805,0
+ALL.US,D,20240918,000000,190.24,191.56,189.425,191.01,1235474,0
+ALL.US,D,20240919,000000,191.5,192.5,187.3,190.68,1595025,0
+ALL.US,D,20240920,000000,191.1,193.19,190.14,191,4397127,0
+ALL.US,D,20240923,000000,191.64,193.97,191.465,192.89,1712087,0
+ALL.US,D,20240924,000000,193,193,190.54,191.82,1339787,0
+ALL.US,D,20240925,000000,192.58,192.97,189.7,190,1234977,0
+ALL.US,D,20240926,000000,189.16,190.93,188.0039,188.69,835794,0
+ALL.US,D,20240927,000000,188,189.52,188,188.36,890769,0
+ALL.US,D,20240930,000000,188.36,189.88,186,189.65,1024524,0
+ALL.US,D,20241001,000000,189.22,191.56,188,189.88,1142450,0
+ALL.US,D,20241002,000000,189.57,190.87,189.3845,190.22,729738,0
+ALL.US,D,20241003,000000,190.33,190.505,187.06,187.84,1295540,0
+ALL.US,D,20241004,000000,187.38,190.79,187.155,190.57,704734,0
+ALL.US,D,20241007,000000,189.95,190.07,179.05,181.25,2923988,0
+ALL.US,D,20241008,000000,182.24,183.91,181.64,182.87,1167904,0
+ALL.US,D,20241009,000000,182.04,185.6733,181.03,184.91,1003415,0
+ALL.US,D,20241010,000000,191.76,191.76,185.1,185.79,1271561,0
+ALL.US,D,20241011,000000,187.6,188.68,186.36,188.28,1240617,0
+ALL.US,D,20241014,000000,188.31,191.19,186.97,190.53,1200131,0
+ALL.US,D,20241015,000000,191.98,195.87,190.98,193.01,2423536,0
+ALL.US,D,20241016,000000,192.2,195.87,192.2,195.65,1459205,0
+ALL.US,D,20241017,000000,197.5,198.79,193.59,195.51,1918189,0
+ALL.US,D,20241018,000000,194.82,195.72,193.5239,195.37,1051563,0
+ALL.US,D,20241021,000000,194.95,195.275,192.42,192.64,1163275,0
+ALL.US,D,20241022,000000,191.69,193.13,190.3201,192.78,777686,0
+ALL.US,D,20241023,000000,192.01,193.7999,191.47,192.78,1166668,0
+ALL.US,D,20241024,000000,193.41,194.46,191.6,192,977668,0
+ALL.US,D,20241025,000000,192,193.12,187.94,188.12,1154030,0
+ALL.US,D,20241028,000000,189,189.94,188.25,189.21,1778291,0
+ALL.US,D,20241029,000000,189.14,189.63,186.46,186.57,1207208,0
+ALL.US,D,20241030,000000,187.39,189.76,187.39,189.44,1469299,0
+ALL.US,D,20241031,000000,195,195.1,185.62,186.52,3914857,0
+ALL.US,D,20241101,000000,186.15,187.53,183.75,184.15,1533736,0
+ALL.US,D,20241104,000000,185.18,185.18,182.01,182.37,1431279,0
+ALL.US,D,20241105,000000,182.53,185.49,181.2369,185.06,1626805,0
+ALL.US,D,20241106,000000,195.19,195.19,186.94,188.79,2349475,0
+ALL.US,D,20241107,000000,189.6,191.2,186.86,190.55,1282259,0
+ALL.US,D,20241108,000000,193.51,198.56,191.75,196.9,2018725,0
+ALL.US,D,20241111,000000,198.115,201,197.17,197.52,1339673,0
+ALL.US,D,20241112,000000,197.88,199.22,196.57,198.1,959640,0
+ALL.US,D,20241113,000000,198.03,199.745,196.99,197.3,1128140,0
+ALL.US,D,20241114,000000,197.675,197.91,194.96,195.78,953215,0
+ALL.US,D,20241115,000000,196.195,198.42,196.02,196.88,1397470,0
+ALL.US,D,20241118,000000,196.87,200.07,196.38,199.97,1108728,0
+ALL.US,D,20241119,000000,198.915,199.5,196.35,196.6,1134586,0
+ALL.US,D,20241120,000000,197.7,198.63,196.14,197.29,983203,0
+ALL.US,D,20241121,000000,199.25,203.54,197.88,203.48,2437310,0
+ALL.US,D,20241122,000000,202.86,205.3499,202.21,203.8,2346259,0
+ALL.US,D,20241125,000000,202.775,205.18,201.78,202.03,4504408,0
+ALL.US,D,20241126,000000,204.915,208.23,202.39,207.87,2010540,0
+ALL.US,D,20241127,000000,207.2,209.88,206.63,208.2,1429554,0
+ALL.US,D,20241129,000000,208.38,208.715,207.03,207.39,698700,0
+ALL.US,D,20241202,000000,208.31,208.31,204.26,204.39,1283012,0
+ALL.US,D,20241203,000000,205.51,205.51,202.585,203.4,1277300,0
+ALL.US,D,20241204,000000,202.22,205.83,202.04,204.95,1360949,0
+ALL.US,D,20241205,000000,206.1,206.89,204.11,204.23,1165058,0
+ALL.US,D,20241206,000000,204.225,204.89,201.535,203.64,1050717,0
+ALL.US,D,20241209,000000,203.42,204.42,198.9,199.04,2307275,0
+ALL.US,D,20241210,000000,199.685,199.685,194.8,195.06,1667322,0
+ALL.US,D,20241211,000000,195.19,196.07,191.14,193.3,1541718,0
+ALL.US,D,20241212,000000,194.48,195.13,191.94,192.3,1113020,0
+ALL.US,D,20241213,000000,193.692,197.69,193.63,196.26,1802975,0
+ALL.US,D,20241216,000000,197.01,198.6,194.875,195.02,1409105,0
+ALL.US,D,20241217,000000,194.18,194.51,191.63,193.4,1324362,0
+ALL.US,D,20241218,000000,192.88,193.69,189.09,189.25,1378417,0
+ALL.US,D,20241219,000000,189.63,192.13,188.3815,189.79,1478508,0
+ALL.US,D,20241220,000000,189.75,194.9249,187.41,193.56,2351782,0
+ALL.US,D,20241223,000000,192.44,193.84,191.7,193.63,1336149,0
+ALL.US,D,20241224,000000,193.87,195.82,192.92,195.52,453220,0
+ALL.US,D,20241226,000000,195.185,195.92,194.5187,195.62,563305,0
+ALL.US,D,20241227,000000,194.84,195.79,192.59,193.8,1094410,0
+ALL.US,D,20241230,000000,192.9,193.13,189.76,192.55,1041705,0
+ALL.US,D,20241231,000000,192.575,193.4,191.8,192.79,758019,0
+ALL.US,D,20250102,000000,193.25,193.7568,190.42,191.95,1722849,0
+ALL.US,D,20250103,000000,192.655,193.5,190.84,191.45,1431760,0
+ALL.US,D,20250106,000000,191.95,192.55,185.35,185.91,2622990,0
+ALL.US,D,20250107,000000,186.79,187.6,184.19,186.04,2265871,0
+ALL.US,D,20250108,000000,188.865,191.84,185.02,191.8,2401720,0
+ALL.US,D,20250110,000000,188.9999,190.75,176.46,180.99,4642102,0
+ALL.US,D,20250113,000000,178.25,184.35,178.1288,182.54,2381458,0
+ALL.US,D,20250114,000000,183.36,187.065,181.94,186.81,1554466,0
+ALL.US,D,20250115,000000,189.25,190.16,186.95,188.03,1672395,0
+ALL.US,D,20250116,000000,189.47,191.96,187.78,191.1,1502207,0
+ALL.US,D,20250117,000000,191.48,192.89,188.63,188.9,1519046,0
+ALL.US,D,20250121,000000,190.41,193.315,189.505,189.75,1609263,0
+ALL.US,D,20250122,000000,190.935,191.89,184.9,185.25,1856846,0
+ALL.US,D,20250123,000000,185.25,188.02,184.21,184.66,2241682,0
+ALL.US,D,20250124,000000,185.02,186.5,183.9,186.07,1215540,0
+ALL.US,D,20250127,000000,187.75,193.27,187.21,193.19,1518722,0
+ALL.US,D,20250128,000000,192,192.92,190.23,190.96,875610,0
+ALL.US,D,20250129,000000,189.88,192.95,189.81,190.81,724819,0
+ALL.US,D,20250130,000000,192.96,194.41,191.79,193.83,879687,0
+ALL.US,D,20250131,000000,194.04,194.58,192.28,192.33,1619438,0
+ALL.US,D,20250203,000000,191.75,192.77,187.49,191.98,1223773,0
+ALL.US,D,20250204,000000,191.435,193.48,190.48,190.87,1109346,0
+ALL.US,D,20250205,000000,192.885,193.33,190.92,193.01,1288615,0
+ALL.US,D,20250206,000000,195,199.035,189.91,191.88,2641292,0
+ALL.US,D,20250207,000000,192.755,192.755,188.025,190.24,1928165,0
+ALL.US,D,20250210,000000,190.145,190.145,185.53,186.58,1544220,0
+ALL.US,D,20250211,000000,186.74,190.86,184.74,189.43,1374609,0
+ALL.US,D,20250212,000000,188.085,189.46,186.0288,189.33,2641333,0
+ALL.US,D,20250213,000000,189.99,193.08,188.21,192.77,1889159,0
+ALL.US,D,20250214,000000,192.12,192.69,185.8,187.63,3917915,0
+ALL.US,D,20250218,000000,188.065,190.8471,187.73,188.95,3622199,0
+ALL.US,D,20250219,000000,188.41,191.79,187.9801,191.6,1142766,0
+ALL.US,D,20250220,000000,190.485,190.485,185.6047,189.18,1382170,0
+ALL.US,D,20250221,000000,188.89,189.749,185.4,185.66,1427959,0
+ALL.US,D,20250224,000000,186.485,190.295,186.485,188.75,2009454,0
+ALL.US,D,20250225,000000,189.5,191.4175,188.92,190.48,912166,0
+ALL.US,D,20250226,000000,190.11,190.95,187.55,188.43,1269245,0
+ALL.US,D,20250227,000000,189.388,195.18,189.388,195.06,1397629,0
+ALL.US,D,20250228,000000,196.495,199.94,195.67,199.15,3365884,0
+ALL.US,D,20250303,000000,199.53,203.298,199.53,202.06,1775393,0
+ALL.US,D,20250304,000000,202.16,202.5,198.42,199.03,2513432,0
+ALL.US,D,20250305,000000,200.7,201.49,196.93,199.56,1598296,0
+ALL.US,D,20250306,000000,198.08,198.5359,195.5424,197.43,1460077,0
+ALL.US,D,20250307,000000,196.54,201.42,195.78,200.73,1957944,0
+ALL.US,D,20250310,000000,198.105,203.53,197.315,198.74,2711904,0
+ALL.US,D,20250311,000000,198.315,203.6,194.1584,201.58,3412770,0
+ALL.US,D,20250312,000000,201.415,201.415,192.83,198.25,2688805,0
+ALL.US,D,20250313,000000,199.54,202.25,199,202,1674225,0
+ALL.US,D,20250314,000000,202.51,207.86,201.25,207.49,2546015,0
+ALL.US,D,20250317,000000,205.71,211.15,205.71,210.1,3318896,0
+ALL.US,D,20250318,000000,209.705,209.95,204.97,205.34,1894342,0
+ALL.US,D,20250319,000000,204.3201,205.3,202.8001,204.87,1787944,0
+ALL.US,D,20250320,000000,208,212.91,207.14,210.18,2542736,0
+ALL.US,D,20250321,000000,208.37,210.92,205.51,206.47,2888212,0
+ALL.US,D,20250324,000000,207,208.005,205.73,207.3,1240943,0
+ALL.US,D,20250325,000000,207.85,209.345,206.105,208.12,1064584,0
+ALL.US,D,20250326,000000,209.69,211.23,208.0275,209.28,1086740,0
+ALL.US,D,20250327,000000,210,210.62,207.5,209.29,1827514,0
+ALL.US,D,20250328,000000,208.6,209.84,204.8,206.45,2113432,0
+ALL.US,D,20250331,000000,206.045,208.46,205.09,207.07,1926467,0
+ALL.US,D,20250401,000000,207.7475,210.18,206.36,207.5,1583646,0
+ALL.US,D,20250402,000000,206.05,207.53,203.77,205.43,1674904,0
+ALL.US,D,20250403,000000,202.32,208.44,202.28,205.32,2010920,0
+ALL.US,D,20250404,000000,202.98,203.65,186.23,186.57,3352183,0
+ALL.US,D,20250407,000000,181.096,187.39,176.0001,180.53,4061958,0
+ALL.US,D,20250408,000000,186.79,189.59,180.81,183.47,3087105,0
+ALL.US,D,20250409,000000,180.95,194.23,180,193,2844050,0
+ALL.US,D,20250410,000000,191.465,193.985,186.63,190.79,1895459,0
+ALL.US,D,20250411,000000,190.305,193.37,187.025,192.55,1876953,0
+ALL.US,D,20250414,000000,195.52,197.435,193.37,195.5,1631922,0
+ALL.US,D,20250415,000000,196.275,197.92,194.34,194.54,1691607,0
+ALL.US,D,20250416,000000,196.08,197.72,192.92,194.24,1596141,0
+ALL.US,D,20250417,000000,195.8,196.83,193.16,194.66,1905762,0
+ALL.US,D,20250421,000000,192.725,192.99,184.6227,186.95,1296191,0
+ALL.US,D,20250422,000000,188.9528,194.48,188.9528,193.9,1499273,0
+ALL.US,D,20250423,000000,194.7,196.41,192.85,194.73,1137701,0
+ALL.US,D,20250424,000000,193.575,195.89,192.34,194.86,914354,0
+ALL.US,D,20250425,000000,194.85,194.86,190.63,192.91,1156134,0
+ALL.US,D,20250428,000000,192.75,195.63,192.34,195.41,1504136,0
+ALL.US,D,20250429,000000,194.895,199.35,194.73,198.79,1462327,0
+ALL.US,D,20250430,000000,197.71,198.61,194.528,198.39,2307716,0
+ALL.US,D,20250501,000000,195,198.38,192.52,197.24,2985064,0
+ALL.US,D,20250502,000000,198.35,200.76,196.41,199.3,1508518,0
+ALL.US,D,20250505,000000,198.78,201.486,197.16,200.25,1292737,0
+ALL.US,D,20250506,000000,199.665,202.59,199.62,202.06,1119890,0
+ALL.US,D,20250507,000000,202.15,204.5599,202.075,204.07,1170081,0
+ALL.US,D,20250508,000000,205,206.11,202.55,202.62,1185927,0
+ALL.US,D,20250509,000000,202.79,203.28,202.11,202.64,707241,0
+ALL.US,D,20250512,000000,203.5,204.78,199.35,202.49,1331559,0
+ALL.US,D,20250513,000000,202.24,204.255,201.2987,202.56,1077483,0
+ALL.US,D,20250514,000000,202.695,203,197.4288,200.59,1458812,0
+ALL.US,D,20250515,000000,201.57,205.6,200.845,205.27,1125998,0
+ALL.US,D,20250516,000000,205.4,209.14,204.68,209.06,1110999,0
+ALL.US,D,20250519,000000,208.91,210.68,208.355,209.95,1029892,0
+ALL.US,D,20250520,000000,208.985,210.23,207.9501,208.12,1058562,0
+ALL.US,D,20250521,000000,207.34,207.81,204.47,205.31,1516034,0
+ALL.US,D,20250522,000000,205.315,205.45,200.5,202.52,1180016,0
+ALL.US,D,20250523,000000,202.52,204.09,201.42,203.24,821315,0
+ALL.US,D,20250527,000000,204.45,207.4,203.05,207.25,1095451,0
+ALL.US,D,20250528,000000,207.035,207.865,204.69,204.93,931170,0
+ALL.US,D,20250529,000000,204.95,206.79,204,206.76,839021,0
+ALL.US,D,20250530,000000,205.23,210.3888,205,209.87,2491910,0
+ALL.US,D,20250602,000000,208.16,212.67,206.915,212.64,1567886,0
+ALL.US,D,20250603,000000,212,213.18,207.2353,211.26,1263476,0
+ALL.US,D,20250604,000000,211.635,212.45,206.71,206.79,1346944,0
+ALL.US,D,20250605,000000,207.36,207.54,204.89,206.65,1000055,0
+ALL.US,D,20250606,000000,207.945,209.19,207.04,208.06,1174023,0
+ALL.US,D,20250609,000000,206.96,206.96,197.2,200.77,2427026,0
+ALL.US,D,20250610,000000,200.195,200.195,195.465,196.4,1303141,0
+ALL.US,D,20250611,000000,195.95,197.1174,193.51,196.18,1904067,0
+ALL.US,D,20250612,000000,196.26,200.49,195.6401,200.32,1088957,0
+ALL.US,D,20250613,000000,200.38,201.6699,198.44,198.92,1330246,0
+ALL.US,D,20250616,000000,199.8,201.85,199.15,199.61,1199763,0
+ALL.US,D,20250617,000000,199.235,199.37,197,198.19,1060835,0
+ALL.US,D,20250618,000000,195.5,196.725,191,195.67,3093583,0
+ALL.US,D,20250620,000000,196.31,198.41,195.2,195.33,3101569,0
+ALL.US,D,20250623,000000,196.3,198.43,194.84,198.33,1448002,0
+ALL.US,D,20250624,000000,197.7,198.02,195.375,196.05,1771679,0
+ALL.US,D,20250625,000000,195.1,195.75,190.34,190.94,2291404,0
+ALL.US,D,20250626,000000,192.71,194.45,191.275,194.15,1611635,0
+ALL.US,D,20250627,000000,194.575,196.17,192.9401,195.76,3249522,0
+ALL.US,D,20250630,000000,196.69,201.93,196.23,201.31,2386014,0
+ALL.US,D,20250701,000000,200.73,201.99,197.72,200.14,1533528,0
+ALL.US,D,20250702,000000,200.25,200.25,192.265,194.69,1516171,0
+ALL.US,D,20250703,000000,195.88,198,195.43,198,963005,0
+ALL.US,D,20250707,000000,197.29,198.5,193.57,194.54,1598082,0
+ALL.US,D,20250708,000000,193.755,195.555,192.3,193.4,2182295,0
+ALL.US,D,20250709,000000,193.85,194.5,192.22,194.09,1018464,0
+ALL.US,D,20250710,000000,193.81,194.72,192.61,194.68,1379256,0
+ALL.US,D,20250711,000000,193.88,194.19,192.335,193.33,1049207,0
+ALL.US,D,20250714,000000,192.63,196.39,192.5,196.2,1287083,0
+ALL.US,D,20250715,000000,195.85,196.195,191.48,192.43,1964482,0
+ALL.US,D,20250716,000000,193.79,196.2,193.175,195.62,1448231,0
+ALL.US,D,20250717,000000,193.425,194.04,189.0975,193.02,2082112,0
+ALL.US,D,20250718,000000,193.04,194.84,192.905,194.08,1617513,0
+ALL.US,D,20250721,000000,193.65,195.26,192.73,192.92,1211446,0
+ALL.US,D,20250722,000000,193.885,197.7,193.25,197.43,1413511,0
+ALL.US,D,20250723,000000,198.35,198.465,195.9,197.61,1742617,0
+ALL.US,D,20250724,000000,196.76,196.825,193.84,193.94,1600987,0
+ALL.US,D,20250725,000000,194.725,196.71,194.28,195.7,1370899,0
+ALL.US,D,20250728,000000,195.14,195.7299,191.55,192,1583578,0
+ALL.US,D,20250729,000000,193.42,194.545,192.25,193.9,1419156,0
+ALL.US,D,20250730,000000,193.89,195.01,191.47,192.28,1892153,0
+ALL.US,D,20250731,000000,197.01,207.085,196.67,203.25,4538291,0
+ALL.US,D,20250801,000000,202,203.18,198.27,199.77,2041494,0
+ALL.US,D,20250804,000000,201.5,203.33,199.23,203.03,1531370,0
+ALL.US,D,20250805,000000,203.99,207.2,203.955,205.55,1785600,0
+ALL.US,D,20250806,000000,206.24,209.835,205.37,209.01,1422239,0
+ALL.US,D,20250807,000000,209.1,209.864,203.9,205,1213367,0
+ALL.US,D,20250808,000000,205.78,207.64,205.095,206.8,1189406,0
+ALL.US,D,20250811,000000,207.295,208.29,205.995,206.5,843840,0
+ALL.US,D,20250812,000000,207.075,207.52,205.145,206.76,1246189,0
+ALL.US,D,20250813,000000,206.83,209.97,206.74,208.81,975631,0
+ALL.US,D,20250814,000000,208.04,209.73,207.325,208.7,879334,0
+ALL.US,D,20250815,000000,209,209.83,206.49,206.78,1049493,0
+ALL.US,D,20250818,000000,206.435,207.8,205.54,207.09,922036,0
+ALL.US,D,20250819,000000,207.2422,210.47,207.2,210.38,1324514,0
+ALL.US,D,20250820,000000,210.37,214.76,210.3,213.62,1720029,0
+ALL.US,D,20250821,000000,212.95,212.99,206.43,206.55,1991828,0
+ALL.US,D,20250822,000000,208.05,209.005,204.94,205.52,1278593,0
+ALL.US,D,20250825,000000,205.75,205.75,202.01,202.08,1068972,0
+ALL.US,D,20250826,000000,201.376,203.18,201.18,203.18,1498163,0
+ALL.US,D,20250827,000000,202.765,204.445,202.6,203.81,859538,0
+ALL.US,D,20250828,000000,203.45,204.26,202.83,203.76,1016142,0
+ALL.US,D,20250829,000000,203.295,204.8746,202.975,203.45,993248,0
+ALL.US,D,20250902,000000,204.15,205.135,202.04,203.34,1100137,0
+ALL.US,D,20250903,000000,202.825,204.61,201.99,204.57,1057769,0
+ALL.US,D,20250904,000000,205.63,208.46,205.63,208.33,1214079,0
+ALL.US,D,20250905,000000,207.85,208.15,200.8,201.53,1405019,0
+ALL.US,D,20250908,000000,200.7,201.04,198.0001,200.31,1536640,0
+ALL.US,D,20250909,000000,200.235,201.78,200.01,200.12,1541120,0
+ALL.US,D,20250910,000000,199.9,200.99,198.58,200.03,1176138,0
+ALL.US,D,20250911,000000,200,202.76,199.67,202.47,1293063,0
+ALL.US,D,20250912,000000,201.2494,202.57,200.25,200.39,1136397,0
+ALL.US,D,20250915,000000,200.53,201.035,196.69,196.89,1542757,0
+ALL.US,D,20250916,000000,197.09,198.5499,194.78,196.3,1489183,0
+ALL.US,D,20250917,000000,196.235,199.12,196.1975,197.25,1628119,0
+ALL.US,D,20250918,000000,198.185,207.27,198.185,205.68,2215757,0
+ALL.US,D,20250919,000000,206.38,206.49,203.902,206.04,3162130,0
+ALL.US,D,20250922,000000,205,207.04,204.23,206.46,1821871,0
+ALL.US,D,20250923,000000,206.255,209.23,205.66,207.73,1241477,0
+ALL.US,D,20250924,000000,208.24,209.59,207.108,209.41,967946,0
+ALL.US,D,20250925,000000,208.92,210.6,208.1701,209.82,1227196,0
+ALL.US,D,20250926,000000,211.05,214.25,211.05,212.76,1156575,0
+ALL.US,D,20250929,000000,212.84,213.4999,209.99,211.28,1146012,0
+ALL.US,D,20250930,000000,211.675,215.7,211.6,214.65,1563525,0
+ALL.US,D,20251001,000000,213,214.44,210.65,210.68,1622662,0
+ALL.US,D,20251002,000000,210.01,211.17,208.645,210.01,1369441,0
+ALL.US,D,20251003,000000,210.29,211.72,209.33,210.82,962350,0
+ALL.US,D,20251006,000000,211,211.47,208.04,208.83,1102106,0
+ALL.US,D,20251007,000000,210.99,213.31,208.99,211.79,1276985,0
+ALL.US,D,20251008,000000,212.5,214.16,211.11,212.35,952673,0
+ALL.US,D,20251009,000000,213.235,213.235,208.23,208.99,1103702,0
+ALL.US,D,20251010,000000,209.825,210.39,205.36,205.67,990022,0
+ALL.US,D,20251013,000000,205.02,206.685,203.28,205.64,773583,0
+ALL.US,D,20251014,000000,206.5,209.91,206.33,209.52,994902,0
+ALL.US,D,20251015,000000,206.4,206.5,198.135,200.42,2509264,0
+ALL.US,D,20251016,000000,198.32,199.14,194.68,194.88,2560999,0
+ALL.US,D,20251017,000000,195.57,196.74,194.28,195.87,1081881,0
+ALL.US,D,20251020,000000,195.8,196.57,193.03,193.79,1139850,0
+ALL.US,D,20251021,000000,194.195,195.29,193.69,193.74,1240990,0
+ALL.US,D,20251022,000000,193.6,194.955,191.865,194.79,1549928,0
+ALL.US,D,20251023,000000,195.09,196.11,193.6,194.46,965857,0
+ALL.US,D,20251024,000000,193.87,194.8275,193.06,193.19,1125826,0
+ALL.US,D,20251027,000000,193.8,193.8,191.86,193.2,1128975,0
+ALL.US,D,20251028,000000,191.95,193.07,190.15,190.85,942278,0
+ALL.US,D,20251029,000000,189.8,190.4,188.08,190,1302195,0
+ALL.US,D,20251030,000000,190.96,193.01,190.855,191.88,1127226,0
+ALL.US,D,20251031,000000,191.21,192.22,190.08,191.52,1426023,0
+ALL.US,D,20251103,000000,191.26,192.04,188.15,191.25,1706839,0
+ALL.US,D,20251104,000000,192.48,195.42,191.43,195.26,1565492,0
+ALL.US,D,20251105,000000,195.84,197.445,194.48,194.75,1381014,0
+ALL.US,D,20251106,000000,201.93,202.74,194.71,198.01,1697799,0
+ALL.US,D,20251107,000000,199.32,203.159,198.9961,202.29,1360309,0
+ALL.US,D,20251110,000000,201,204.85,200.38,203.89,1133843,0
+ALL.US,D,20251111,000000,204.44,207.59,203.3101,207.36,921074,0
+ALL.US,D,20251112,000000,206.89,209.54,206.695,209.21,961513,0
+ALL.US,D,20251113,000000,209.685,211.75,207.97,211.16,1669767,0
+ALL.US,D,20251114,000000,212.44,215.07,211.321,214.3,2489683,0
+ALL.US,D,20251117,000000,215.2,215.44,208.29,209.21,1738839,0
+ALL.US,D,20251118,000000,209.21,212.11,209.21,209.96,1507800,0
+ALL.US,D,20251119,000000,210.48,212.57,208.34,209.93,1749894,0
+ALL.US,D,20251120,000000,211.81,213.05,210.36,211.74,1772314,0
+ALL.US,D,20251121,000000,213.4,215.89,212.012,214.32,1633421,0
+ALL.US,D,20251124,000000,214.87,215.1999,212.32,212.37,2505141,0
+ALL.US,D,20251125,000000,213.175,214.505,212.46,212.65,1732873,0
+ALL.US,D,20251126,000000,213.09,215.03,212.545,213.87,1373671,0
+ALL.US,D,20251128,000000,214.4526,215.3687,212.75,212.98,623253,0
+ALL.US,D,20251201,000000,212.65,213.58,209.87,210,1696909,0
+ALL.US,D,20251202,000000,210.39,210.39,208.52,208.91,2089952,0
+ALL.US,D,20251203,000000,209.54,211.13,206.97,208.62,1825865,0
+ALL.US,D,20251204,000000,208.99,210.42,206.27,206.37,1470092,0
+ALL.US,D,20251205,000000,206.47,206.47,201.82,202.27,1575633,0
+ALL.US,D,20251208,000000,203.89,203.89,199.26,200.87,2049887,0
+ALL.US,D,20251209,000000,201,203.28,200.62,201.05,1023471,0
+ALL.US,D,20251210,000000,201.07,202.5945,199.97,201.19,1565254,0
+ALL.US,D,20251211,000000,202.005,207.73,201.71,206.82,1318151,0
+ALL.US,D,20251212,000000,207.88,207.88,206.395,207.18,1442969,0
+ALL.US,D,20251215,000000,207.725,211.99,207.725,211.94,1532573,0
+ALL.US,D,20251216,000000,210.19,212.76,208.4,209.51,1709455,0
+ALL.US,D,20251217,000000,208.685,209.77,206.64,209.08,1919654,0
+ALL.US,D,20251218,000000,208.36,208.36,203.71,204.93,2542079,0
+ALL.US,D,20251219,000000,204.57,206.44,203.57,205,4280596,0
+ALL.US,D,20251222,000000,204.75,208.33,203.55,208.28,1453624,0
+ALL.US,D,20251223,000000,208.2,210.35,208.17,209.55,1296984,0
+ALL.US,D,20251224,000000,209.59,210.1,208.85,209.05,411356,0
+ALL.US,D,20251226,000000,208.73,209.95,207.39,207.8,521052,0
+ALL.US,D,20251229,000000,208.735,209.4,207.155,208.66,830822,0
+ALL.US,D,20251230,000000,208.58,209.6899,208.15,209.1,632206,0
+ALL.US,D,20251231,000000,208.75,209.83,208.09,208.15,817398,0
+ALL.US,D,20260102,000000,207.04,208.35,203.13,203.82,1482880,0
+ALL.US,D,20260105,000000,202.26,206.49,201.31,205.57,1516538,0
+ALL.US,D,20260106,000000,204.83,209.46,204.3,207.92,1623424,0
+ALL.US,D,20260107,000000,208.56,210.1,206.82,207.27,1287484,0
+ALL.US,D,20260108,000000,207.68,211.49,207.508,211.1,1640167,0
+ALL.US,D,20260109,000000,210.5,215,210.27,212.21,1891092,0
+ALL.US,D,20260112,000000,208.78,210.73,205.15,208.66,3476274,0
+ALL.US,D,20260113,000000,208.53,210.1,197,197.65,4467953,0
+ALL.US,D,20260114,000000,197.165,200.2,194.56,196.02,3071378,0
+ALL.US,D,20260115,000000,197.845,198.85,195.04,195.47,1709395,0
+ALL.US,D,20260116,000000,195.05,195.727,191.8,192.28,2401278,0
+ALL.US,D,20260120,000000,191.76,196.035,191.5,193.55,1786308,0
+ALL.US,D,20260121,000000,194.7,196.09,191.56,193.66,1986919,0
+ALL.US,D,20260122,000000,192.95,195.49,191.13,195.28,1572502,0
+ALL.US,D,20260123,000000,194.34,194.84,191.63,193.65,1460582,0
+ALL.US,D,20260126,000000,194.73,196.825,194.45,196.02,1058468,0
+ALL.US,D,20260127,000000,196,196.25,192.67,194.77,1233307,0
+ALL.US,D,20260128,000000,194,198.325,193,197.33,1151495,0
+ALL.US,D,20260129,000000,198.8,200.035,196.095,198.39,1490243,0
+ALL.US,D,20260130,000000,197.36,199.2,196.52,198.99,1199066,0
+ALL.US,D,20260202,000000,199.725,202.35,198.22,200.76,1462405,0
+ALL.US,D,20260203,000000,200.75,204.14,199.5,201.77,1234599,0
+ALL.US,D,20260204,000000,202.465,208.44,201.83,207.12,2430924,0
+ALL.US,D,20260205,000000,212.44,216.75,210.58,215.19,3404666,0
+ALL.US,D,20260206,000000,214.51,215.7371,205.355,207.55,2325353,0
+ALL.US,D,20260209,000000,207.11,208.59,199.17,199.94,2159419,0
+ALL.US,D,20260210,000000,200.08,201.81,198.165,201.15,2184897,0
+ALL.US,D,20260211,000000,200.37,206.17,198.4756,204.73,1718632,0
+ALL.US,D,20260212,000000,206.06,208.3,203.97,206.56,1715141,0
+ALL.US,D,20260213,000000,206.635,207.73,204.16,207.51,1591698,0
+ALL.US,D,20260217,000000,210.13,213.24,208.25,212.32,2381536,0
+ALL.US,D,20260218,000000,211.54,212.35,205.3,209.43,2234815,0
diff --git a/daily/us/nyse stocks/1/alx.us.txt b/daily/us/nyse stocks/1/alx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..600ecf0584767dff85b2eefde771e65e49cade02
--- /dev/null
+++ b/daily/us/nyse stocks/1/alx.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALX.US,D,20050225,000000,99.0307,100.207,99.0307,99.4457,8970.692664921,0
+ALX.US,D,20050228,000000,99.4457,99.6576,98.7707,99.3005,9914.8668871137,0
+ALX.US,D,20050301,000000,99.4457,100.93,99.4457,100.93,12512.902329279,0
+ALX.US,D,20050302,000000,100.487,103.185,100.487,102.761,13455.001443291,0
+ALX.US,D,20050303,000000,103.185,105.295,103.185,105.171,32823.023647326,0
+ALX.US,D,20050304,000000,105.575,107.05,105.575,105.671,12038.740110003,0
+ALX.US,D,20050307,000000,105.903,105.903,104.438,105.084,10152.466773797,0
+ALX.US,D,20050308,000000,105.257,105.913,105.257,105.565,3778.7719969514,0
+ALX.US,D,20050309,000000,105.479,105.479,103.619,103.619,8738.2805486889,0
+ALX.US,D,20050310,000000,102.992,102.992,101.951,102.038,11802.177777409,0
+ALX.US,D,20050311,000000,101.306,101.306,100.814,100.824,5433.6707710145,0
+ALX.US,D,20050314,000000,99.6576,100.563,98.8384,100.487,17469.298218746,0
+ALX.US,D,20050315,000000,100.487,102.694,100.487,102.241,15581.987328451,0
+ALX.US,D,20050316,000000,102.616,102.616,102.125,102.578,3778.7719969514,0
+ALX.US,D,20050317,000000,102.578,104.023,102.578,103.908,7788.9185560446,0
+ALX.US,D,20050318,000000,104.294,104.294,101.373,101.373,29039.063879922,0
+ALX.US,D,20050321,000000,101.759,101.759,101.373,101.373,2598.0354421654,0
+ALX.US,D,20050322,000000,101.373,101.373,100.487,100.487,8738.2805486889,0
+ALX.US,D,20050323,000000,99.9852,100.487,99.4457,99.4457,4960.5461058278,0
+ALX.US,D,20050324,000000,98.8384,99.532,97.9997,99.0307,6376.8074391168,0
+ALX.US,D,20050328,000000,98.4048,99.2426,98.2989,98.2989,3068.0474450811,0
+ALX.US,D,20050329,000000,98.6648,98.6844,97.566,98.4048,6142.3202147042,0
+ALX.US,D,20050330,000000,98.8384,100.283,98.8384,99.4457,8028.5935509089,0
+ALX.US,D,20050331,000000,99.7733,100.487,98.8384,100.283,12512.902329279,0
+ALX.US,D,20050401,000000,100.487,100.487,98.9149,98.9149,5901.6076657495,0
+ALX.US,D,20050404,000000,98.9149,102.125,98.9149,102.125,20303.895993505,0
+ALX.US,D,20050405,000000,102.578,103.185,102.193,102.761,4960.5461058278,0
+ALX.US,D,20050406,000000,103.185,103.474,102.664,103.387,5662.9702249756,0
+ALX.US,D,20050407,000000,103.811,103.811,103.368,103.705,3541.1721102678,0
+ALX.US,D,20050408,000000,103.705,104.4,102.982,102.982,10625.591438985,0
+ALX.US,D,20050411,000000,102.385,102.982,102.125,102.982,1885.2357821144,0
+ALX.US,D,20050412,000000,102.578,103.811,102.578,103.811,3778.7719969514,0
+ALX.US,D,20050413,000000,103.012,103.744,103.012,103.503,2124.9107769787,0
+ALX.US,D,20050414,000000,103.002,103.32,102.578,102.578,3068.0474450811,0
+ALX.US,D,20050415,000000,102.038,102.047,101.228,101.228,4480.1585620089,0
+ALX.US,D,20050418,000000,100.419,101.306,99.9754,100.698,7077.156450084,0
+ALX.US,D,20050419,000000,100.698,100.708,100.072,100.698,2598.0354421654,0
+ALX.US,D,20050420,000000,100.072,100.129,98.6353,98.7903,14874.375438851,0
+ALX.US,D,20050421,000000,97.9997,98.5108,96.2456,96.9877,25728.228777706,0
+ALX.US,D,20050422,000000,96.9588,97.8841,96.7468,97.2768,26675.51566217,0
+ALX.US,D,20050425,000000,97.8937,99.7733,97.807,99.4457,17945.535546203,0
+ALX.US,D,20050426,000000,98.7423,99.0788,98.1056,98.1831,8738.2805486889,0
+ALX.US,D,20050427,000000,98.809,99.0022,97.566,97.7974,9679.3421086107,0
+ALX.US,D,20050428,000000,97.2768,97.3829,96.554,97.0552,4016.3718836351,0
+ALX.US,D,20050429,000000,96.4384,96.4384,94.5667,95.2953,12276.339996686,0
+ALX.US,D,20050502,000000,95.3049,96.3419,94.6804,94.6804,9205.1798893337,0
+ALX.US,D,20050503,000000,94.2447,94.2447,93.0293,93.1691,16293.749434411,0
+ALX.US,D,20050504,000000,92.5832,94.424,92.5832,94.424,7077.156450084,0
+ALX.US,D,20050505,000000,94.9734,96.2745,94.9734,95.9275,10152.466773797,0
+ALX.US,D,20050506,000000,96.448,97.566,96.448,96.9588,8738.2805486889,0
+ALX.US,D,20050509,000000,97.4985,100.39,97.4985,100.39,13455.001443291,0
+ALX.US,D,20050510,000000,100.93,100.93,99.6576,100.072,6609.2195553489,0
+ALX.US,D,20050511,000000,99.532,99.8989,98.8384,99.686,11095.6034419,0
+ALX.US,D,20050512,000000,99.6193,100.023,99.6193,99.7537,1180.736554786,0
+ALX.US,D,20050513,000000,100.265,100.901,100.072,100.419,8256.8554507797,0
+ALX.US,D,20050516,000000,100.824,101.104,100.814,100.901,1885.2357821144,0
+ALX.US,D,20050517,000000,100.487,101.498,99.6379,100.072,10390.066660481,0
+ALX.US,D,20050518,000000,100.39,100.448,99.9558,99.9558,2838.74799112,0
+ALX.US,D,20050519,000000,100.169,100.93,100.169,100.698,4246.7088916865,0
+ALX.US,D,20050520,000000,101.104,101.104,100.612,100.958,1414.1862251084,0
+ALX.US,D,20050523,000000,100.505,101.778,100.323,101.759,6376.8074391168,0
+ALX.US,D,20050524,000000,102.038,103.619,101.759,103.33,14172.988873794,0
+ALX.US,D,20050525,000000,102.982,104.438,102.982,103.898,23133.305997811,0
+ALX.US,D,20050526,000000,104.236,105.671,104.236,104.958,8501.7182160956,0
+ALX.US,D,20050527,000000,105.257,106.182,105.257,105.691,16525.123996553,0
+ALX.US,D,20050531,000000,105.383,107.483,105.383,107.079,12276.339996686,0
+ALX.US,D,20050601,000000,107.377,107.59,106.086,106.886,18418.66021139,0
+ALX.US,D,20050602,000000,107.213,107.676,107.117,107.676,8256.8554507797,0
+ALX.US,D,20050603,000000,107.368,107.368,105.922,106.51,9205.1798893337,0
+ALX.US,D,20050606,000000,106.915,107.541,106.182,106.934,4960.5461058278,0
+ALX.US,D,20050607,000000,106.308,107.05,106.308,106.384,5662.9702249756,0
+ALX.US,D,20050608,000000,105.961,106.26,104.997,104.997,2124.9107769787,0
+ALX.US,D,20050609,000000,104.622,105.479,104.236,105.479,4246.7088916865,0
+ALX.US,D,20050610,000000,105.084,107.05,105.084,107.05,8256.8554507797,0
+ALX.US,D,20050613,000000,107.445,107.541,106.712,107.271,7320.9816613095,0
+ALX.US,D,20050614,000000,107.127,107.127,105.103,106.086,15815.436998773,0
+ALX.US,D,20050615,000000,106.424,106.424,105.662,106.298,3778.7719969514,0
+ALX.US,D,20050616,000000,106.597,106.799,105.411,105.671,4016.3718836351,0
+ALX.US,D,20050617,000000,106.086,106.51,102.664,103.898,36122.445654548,0
+ALX.US,D,20050620,000000,104.236,104.718,103.272,103.272,3541.1721102678,0
+ALX.US,D,20050621,000000,103.58,103.705,102.221,102.462,5901.6076657495,0
+ALX.US,D,20050622,000000,102.241,103.185,102.241,103.185,4960.5461058278,0
+ALX.US,D,20050623,000000,103.474,104.622,103.185,103.609,9679.3421086107,0
+ALX.US,D,20050624,000000,103.898,104.12,102.664,103.06,9205.1798893337,0
+ALX.US,D,20050627,000000,102.703,103.763,102.703,103.349,2124.9107769787,0
+ALX.US,D,20050628,000000,103.677,104.622,103.677,104.351,8738.2805486889,0
+ALX.US,D,20050629,000000,104.351,104.351,103.156,103.532,6850.9696583938,0
+ALX.US,D,20050630,000000,103.85,104.236,103.301,103.301,2598.0354421654,0
+ALX.US,D,20050701,000000,103.301,104.746,102.982,104.178,8501.7182160956,0
+ALX.US,D,20050705,000000,103.908,105.363,103.811,105.363,7320.9816613095,0
+ALX.US,D,20050706,000000,105.671,105.99,104.881,104.881,4726.0588814151,0
+ALX.US,D,20050707,000000,104.582,106.067,103.801,105.671,24553.717547462,0
+ALX.US,D,20050708,000000,105.98,106.867,105.903,106.867,5192.9582220598,0
+ALX.US,D,20050711,000000,107.195,109.228,107.195,109.228,11331.128220403,0
+ALX.US,D,20050712,000000,109.517,110.028,109.228,109.604,5433.6707710145,0
+ALX.US,D,20050713,000000,109.932,109.999,109.093,109.324,8501.7182160956,0
+ALX.US,D,20050714,000000,109.614,110.452,109.614,110.153,7320.9816613095,0
+ALX.US,D,20050715,000000,109.826,110.616,109.826,110.616,1885.2357821144,0
+ALX.US,D,20050718,000000,111.05,111.05,110.452,110.731,3302.5346694938,0
+ALX.US,D,20050719,000000,111.03,111.608,110.673,110.673,5901.6076657495,0
+ALX.US,D,20050720,000000,110.356,111.696,110.356,111.618,5901.6076657495,0
+ALX.US,D,20050721,000000,112.129,112.833,112.129,112.158,6850.9696583938,0
+ALX.US,D,20050722,000000,112.495,113.951,112.495,113.951,7554.4313316319,0
+ALX.US,D,20050725,000000,114.606,114.606,113.999,113.999,2598.0354421654,0
+ALX.US,D,20050726,000000,114.413,115.01,113.854,113.999,3068.0474450811,0
+ALX.US,D,20050727,000000,114.191,114.924,114.191,114.924,1885.2357821144,0
+ALX.US,D,20050728,000000,115.454,115.849,114.828,115.541,4960.5461058278,0
+ALX.US,D,20050729,000000,115.252,116.283,115.01,115.859,6850.9696583938,0
+ALX.US,D,20050801,000000,116.486,116.948,115.753,116.688,10390.066660481,0
+ALX.US,D,20050802,000000,117.102,118.558,117.102,118.018,9205.1798893337,0
+ALX.US,D,20050803,000000,117.401,117.401,116.804,117.016,3778.7719969514,0
+ALX.US,D,20050804,000000,116.283,117.016,115.753,116.081,4960.5461058278,0
+ALX.US,D,20050805,000000,116.283,116.283,111.753,111.792,28094.88965773,0
+ALX.US,D,20050808,000000,110.25,111.908,109.614,109.614,25027.879766739,0
+ALX.US,D,20050809,000000,109.738,109.738,106.009,108.351,28094.88965773,0
+ALX.US,D,20050810,000000,108.795,111.608,108.795,111.175,21714.969556342,0
+ALX.US,D,20050811,000000,111.608,112.553,111.608,112.447,4960.5461058278,0
+ALX.US,D,20050812,000000,111.792,112.129,110.673,111.648,6850.9696583938,0
+ALX.US,D,20050815,000000,111.271,112.129,111.088,112.129,2598.0354421654,0
+ALX.US,D,20050816,000000,112.129,112.958,111.502,111.502,8970.692664921,0
+ALX.US,D,20050817,000000,111.502,112.322,110.876,111.908,16525.123996553,0
+ALX.US,D,20050818,000000,112.553,113.286,112.553,112.582,10625.591438985,0
+ALX.US,D,20050819,000000,112.987,113.517,112.746,113.517,2838.74799112,0
+ALX.US,D,20050822,000000,113.835,114.403,113.517,114.403,1885.2357821144,0
+ALX.US,D,20050823,000000,114.191,114.337,113.15,114.125,5192.9582220598,0
+ALX.US,D,20050824,000000,114.433,114.558,114.125,114.249,1414.1862251084,0
+ALX.US,D,20050825,000000,114.558,115.522,114.249,114.249,4016.3718836351,0
+ALX.US,D,20050826,000000,113.941,114.76,113.304,114.76,11569.765661177,0
+ALX.US,D,20050829,000000,114.307,115.116,113.999,114.751,2838.74799112,0
+ALX.US,D,20050830,000000,115.06,115.06,114.191,114.606,4016.3718836351,0
+ALX.US,D,20050831,000000,114.924,115.445,114.924,115.204,1650.7485577017,0
+ALX.US,D,20050901,000000,115.483,116.331,115.445,115.445,3068.0474450811,0
+ALX.US,D,20050902,000000,114.606,115.348,114.606,114.866,3541.1721102678,0
+ALX.US,D,20050906,000000,115.002,116.109,115.002,116.109,4960.5461058278,0
+ALX.US,D,20050907,000000,116.283,116.553,116.283,116.322,1180.736554786,0
+ALX.US,D,20050908,000000,116.013,116.013,115.156,115.474,2124.9107769787,0
+ALX.US,D,20050909,000000,115.156,116.197,115.156,115.907,2361.4731095721,0
+ALX.US,D,20050912,000000,116.197,116.688,116.197,116.688,1414.1862251084,0
+ALX.US,D,20050913,000000,117.016,117.102,116.659,116.726,2124.9107769787,0
+ALX.US,D,20050914,000000,117.044,117.343,116.331,116.331,2361.4731095721,0
+ALX.US,D,20050915,000000,117.421,117.421,116.081,117.054,5433.6707710145,0
+ALX.US,D,20050916,000000,117.565,117.623,117.228,117.623,18887.634660215,0
+ALX.US,D,20050919,000000,117.931,117.931,116.158,116.389,8256.8554507797,0
+ALX.US,D,20050920,000000,116.708,122.49,116.708,119.579,27617.614776182,0
+ALX.US,D,20050921,000000,119.897,121.372,117.421,118.462,23368.830776315,0
+ALX.US,D,20050922,000000,118.143,118.52,117.439,117.863,7077.156450084,0
+ALX.US,D,20050923,000000,117.565,117.565,115.975,117.421,14874.375438851,0
+ALX.US,D,20050926,000000,117.719,118.027,117.112,117.825,3778.7719969514,0
+ALX.US,D,20050927,000000,117.536,117.536,115.975,116.013,11802.177777409,0
+ALX.US,D,20050928,000000,116.273,116.273,112.129,113.372,23842.992995591,0
+ALX.US,D,20050929,000000,112.833,112.833,111.744,112.485,6609.2195553489,0
+ALX.US,D,20050930,000000,112.755,112.958,111.869,112.129,7554.4313316319,0
+ALX.US,D,20051003,000000,112.129,112.775,112.129,112.225,1650.7485577017,0
+ALX.US,D,20051004,000000,112.582,112.582,110.25,110.25,17708.97321361,0
+ALX.US,D,20051005,000000,110.558,110.558,108.563,108.795,9679.3421086107,0
+ALX.US,D,20051006,000000,108.342,108.342,105.807,106.24,16054.074439547,0
+ALX.US,D,20051007,000000,105.671,107.127,105.671,106.086,9205.1798893337,0
+ALX.US,D,20051010,000000,106.308,106.308,104.101,104.245,10861.116217487,0
+ALX.US,D,20051011,000000,104.554,104.622,104.023,104.023,3541.1721102678,0
+ALX.US,D,20051012,000000,103.898,103.898,99.2426,99.2524,19833.883990589,0
+ALX.US,D,20051013,000000,98.5108,98.5108,96.7468,97.8745,17945.535546203,0
+ALX.US,D,20051014,000000,97.8745,98.0479,97.1612,97.566,8738.2805486889,0
+ALX.US,D,20051017,000000,97.2768,97.672,96.2456,97.2962,5433.6707710145,0
+ALX.US,D,20051018,000000,96.9781,99.532,96.9781,99.532,8970.692664921,0
+ALX.US,D,20051019,000000,99.9754,102.597,99.9754,102.578,22897.781219309,0
+ALX.US,D,20051020,000000,102.866,104.939,102.866,103.638,37775.269320431,0
+ALX.US,D,20051021,000000,103.811,103.85,103.387,103.619,8501.7182160956,0
+ALX.US,D,20051024,000000,103.619,103.619,102.982,103.185,11331.128220403,0
+ALX.US,D,20051025,000000,103.185,103.185,101.518,101.875,7554.4313316319,0
+ALX.US,D,20051026,000000,101.875,101.875,100.487,100.573,8970.692664921,0
+ALX.US,D,20051027,000000,100.187,100.283,99.6576,99.6576,8256.8554507797,0
+ALX.US,D,20051028,000000,99.7056,99.7056,98.5009,99.118,3541.1721102678,0
+ALX.US,D,20051031,000000,99.426,100.882,99.426,99.6576,27386.24021404,0
+ALX.US,D,20051101,000000,98.8384,99.3682,98.2115,98.3371,11095.6034419,0
+ALX.US,D,20051102,000000,98.7707,99.9754,98.1252,99.9371,11802.177777409,0
+ALX.US,D,20051103,000000,100.641,101.903,100.641,101.903,11569.765661177,0
+ALX.US,D,20051104,000000,102.125,102.125,100.535,101.286,10625.591438985,0
+ALX.US,D,20051107,000000,101.604,101.604,100.399,100.477,10152.466773797,0
+ALX.US,D,20051108,000000,100.169,101.21,100.169,100.573,2124.9107769787,0
+ALX.US,D,20051109,000000,100.93,101.633,100.487,101.373,6609.2195553489,0
+ALX.US,D,20051110,000000,101.055,105.141,99.6576,104.756,34709.296983531,0
+ALX.US,D,20051111,000000,105.093,107.445,105.084,106.809,22194.319546071,0
+ALX.US,D,20051114,000000,106.086,107.445,106.086,106.712,9205.1798893337,0
+ALX.US,D,20051115,000000,106.712,107.271,105.305,105.768,8970.692664921,0
+ALX.US,D,20051116,000000,105.479,105.479,104.023,104.236,4246.7088916865,0
+ALX.US,D,20051117,000000,103.811,104.438,102.761,103.898,13455.001443291,0
+ALX.US,D,20051118,000000,104.236,104.622,102.578,102.578,11331.128220403,0
+ALX.US,D,20051121,000000,102.125,103.619,102.125,103.619,4480.1585620089,0
+ALX.US,D,20051122,000000,103.811,105.942,103.811,105.257,11802.177777409,0
+ALX.US,D,20051123,000000,105.565,106.308,105.084,105.951,5662.9702249756,0
+ALX.US,D,20051125,000000,105.633,106.452,105.633,106.23,1885.2357821144,0
+ALX.US,D,20051128,000000,106.5,106.606,104.958,105.353,10390.066660481,0
+ALX.US,D,20051129,000000,105.084,105.171,104.862,104.862,1650.7485577017,0
+ALX.US,D,20051130,000000,104.554,105.171,104.294,104.534,3778.7719969514,0
+ALX.US,D,20051201,000000,104.843,106.182,104.746,105.903,7788.9185560446,0
+ALX.US,D,20051202,000000,106.182,109.922,106.182,109.836,19355.571554951,0
+ALX.US,D,20051205,000000,110.028,110.028,108.284,108.284,8256.8554507797,0
+ALX.US,D,20051206,000000,107.657,107.657,106.182,106.182,8028.5935509089,0
+ALX.US,D,20051207,000000,105.479,105.97,104.958,105.344,10390.066660481,0
+ALX.US,D,20051208,000000,104.862,106.606,104.862,106.182,11095.6034419,0
+ALX.US,D,20051209,000000,106.182,107.946,106.182,107.744,4960.5461058278,0
+ALX.US,D,20051212,000000,108.342,108.746,107.763,107.966,6609.2195553489,0
+ALX.US,D,20051213,000000,108.284,108.601,108.187,108.601,1885.2357821144,0
+ALX.US,D,20051214,000000,108.901,109.517,108.901,109.151,6142.3202147042,0
+ALX.US,D,20051215,000000,108.919,108.919,107.059,107.541,6609.2195553489,0
+ALX.US,D,20051216,000000,108.187,108.707,107.301,107.541,24314.042552597,0
+ALX.US,D,20051219,000000,107.243,107.291,104.622,104.622,9440.7046678367,0
+ALX.US,D,20051220,000000,104.467,104.467,103.137,103.137,7077.156450084,0
+ALX.US,D,20051221,000000,102.78,105.903,102.78,105.653,26911.040440673,0
+ALX.US,D,20051222,000000,105.961,105.961,104.622,105.084,20540.458326098,0
+ALX.US,D,20051223,000000,104.448,104.804,104.448,104.804,703.46167323808,0
+ALX.US,D,20051227,000000,104.554,104.554,102.703,103.619,13691.563775884,0
+ALX.US,D,20051228,000000,103.619,103.811,103.185,103.571,3068.0474450811,0
+ALX.US,D,20051229,000000,103.118,103.118,102.636,102.982,5433.6707710145,0
+ALX.US,D,20051230,000000,102.982,102.982,101.306,101.941,17708.97321361,0
+ALX.US,D,20060103,000000,101.306,101.913,99.3005,101.643,21714.969556342,0
+ALX.US,D,20060104,000000,101.431,101.431,100.351,100.351,3302.5346694938,0
+ALX.US,D,20060105,000000,99.9371,100.419,99.2426,99.2524,4726.0588814151,0
+ALX.US,D,20060106,000000,99.4358,99.7635,97.99,98.2989,11569.765661177,0
+ALX.US,D,20060109,000000,98.6167,101.913,98.6167,101.055,15107.825109174,0
+ALX.US,D,20060110,000000,101.489,101.999,100.487,100.824,4726.0588814151,0
+ALX.US,D,20060111,000000,101.46,102.057,100.602,102.019,11569.765661177,0
+ALX.US,D,20060112,000000,101.739,101.739,99.947,100.776,9914.8668871137,0
+ALX.US,D,20060113,000000,100.901,100.93,100.487,100.824,1414.1862251084,0
+ALX.US,D,20060117,000000,100.419,100.419,98.9247,99.6576,16525.123996553,0
+ALX.US,D,20060118,000000,99.272,99.7733,99.2141,99.7733,1180.736554786,0
+ALX.US,D,20060119,000000,100.005,100.487,100.005,100.487,2124.9107769787,0
+ALX.US,D,20060120,000000,100.129,100.129,99.2426,99.3005,4016.3718836351,0
+ALX.US,D,20060123,000000,99.5899,100.005,99.5899,99.841,2124.9107769787,0
+ALX.US,D,20060124,000000,100.063,100.245,99.4457,99.6193,5192.9582220598,0
+ALX.US,D,20060125,000000,99.6193,101.055,99.6193,101.055,4016.3718836351,0
+ALX.US,D,20060126,000000,101.306,102.539,100.998,102.539,2838.74799112,0
+ALX.US,D,20060127,000000,102.221,103.705,102.221,102.982,17708.97321361,0
+ALX.US,D,20060130,000000,102.578,102.674,102.067,102.424,3778.7719969514,0
+ALX.US,D,20060131,000000,102.684,102.761,101.903,102.52,6376.8074391168,0
+ALX.US,D,20060201,000000,102.183,102.982,102.183,102.982,2361.4731095721,0
+ALX.US,D,20060202,000000,102.664,102.664,101.228,101.228,7554.4313316319,0
+ALX.US,D,20060203,000000,101.036,101.238,100.419,100.882,3778.7719969514,0
+ALX.US,D,20060206,000000,101.18,101.228,100.698,101.2,3541.1721102678,0
+ALX.US,D,20060207,000000,101.498,101.498,100.371,100.371,4246.7088916865,0
+ALX.US,D,20060208,000000,100.679,100.679,99.2426,99.2426,2361.4731095721,0
+ALX.US,D,20060209,000000,98.9149,98.9149,98.3077,98.6353,4480.1585620089,0
+ALX.US,D,20060210,000000,98.3077,98.7423,97.6624,98.7423,8028.5935509089,0
+ALX.US,D,20060213,000000,98.7423,100.187,98.703,99.0307,8028.5935509089,0
+ALX.US,D,20060214,000000,99.3682,100.072,98.7423,99.4457,3778.7719969514,0
+ALX.US,D,20060215,000000,99.1563,99.3682,98.1252,99.3682,3068.0474450811,0
+ALX.US,D,20060216,000000,99.6576,100.477,99.0503,100.477,5192.9582220598,0
+ALX.US,D,20060217,000000,100.641,101.556,100.641,100.766,7554.4313316319,0
+ALX.US,D,20060221,000000,100.93,100.93,100.072,100.072,2361.4731095721,0
+ALX.US,D,20060222,000000,100.39,100.39,99.1563,99.1563,10152.466773797,0
+ALX.US,D,20060223,000000,98.6353,98.6353,97.5563,97.5949,11569.765661177,0
+ALX.US,D,20060224,000000,97.9033,98.5294,97.431,97.6624,5901.6076657495,0
+ALX.US,D,20060227,000000,98.1154,99.6576,97.4985,99.4457,8028.5935509089,0
+ALX.US,D,20060228,000000,99.6576,100.487,98.6353,98.6353,9679.3421086107,0
+ALX.US,D,20060301,000000,99.0307,100.39,99.0307,100.283,8738.2805486889,0
+ALX.US,D,20060302,000000,100.573,100.573,99.0307,99.0307,7554.4313316319,0
+ALX.US,D,20060303,000000,98.7423,99.6576,97.9997,99.0503,10390.066660481,0
+ALX.US,D,20060306,000000,99.3976,101.074,99.2426,100.187,22666.406657167,0
+ALX.US,D,20060307,000000,99.8793,101.306,99.532,100.998,11331.128220403,0
+ALX.US,D,20060308,000000,100.573,101.759,100.487,101.759,8256.8554507797,0
+ALX.US,D,20060309,000000,102.038,104.023,101.759,103.811,17235.848548423,0
+ALX.US,D,20060310,000000,104.236,106.433,103.898,105.98,14400.213219575,0
+ALX.US,D,20060313,000000,106.51,108.187,106.51,106.809,10390.066660481,0
+ALX.US,D,20060314,000000,106.308,109.228,105.98,109.18,17001.361324011,0
+ALX.US,D,20060315,000000,109.498,113.777,108.987,113.594,24553.717547462,0
+ALX.US,D,20060316,000000,113.883,114.828,113.15,114.828,11569.765661177,0
+ALX.US,D,20060317,000000,114.828,117.806,114.828,117.797,59251.601435999,0
+ALX.US,D,20060320,000000,117.363,117.363,115.01,115.733,14874.375438851,0
+ALX.US,D,20060321,000000,115.628,115.628,112.958,112.958,15107.825109174,0
+ALX.US,D,20060322,000000,112.833,114.018,112.765,112.9,8256.8554507797,0
+ALX.US,D,20060323,000000,112.553,112.833,111.474,112.833,17708.97321361,0
+ALX.US,D,20060324,000000,113.324,114.982,113.324,114.982,14172.988873794,0
+ALX.US,D,20060327,000000,114.606,115.541,114.018,115.454,11331.128220403,0
+ALX.US,D,20060328,000000,115.628,116.476,115.541,116.081,7554.4313316319,0
+ALX.US,D,20060329,000000,116.379,117.536,116.283,117.536,11095.6034419,0
+ALX.US,D,20060330,000000,117.931,118.962,117.931,118.818,9205.1798893337,0
+ALX.US,D,20060331,000000,119.03,120.013,118.962,120.013,15107.825109174,0
+ALX.US,D,20060403,000000,119.579,119.811,117.623,118.143,10625.591438985,0
+ALX.US,D,20060404,000000,118.346,118.664,117.179,117.179,4726.0588814151,0
+ALX.US,D,20060405,000000,117.815,118.018,117.102,118.018,5662.9702249756,0
+ALX.US,D,20060406,000000,117.623,117.623,116.081,117.295,9914.8668871137,0
+ALX.US,D,20060407,000000,118.124,118.124,116.688,117.527,12038.740110003,0
+ALX.US,D,20060410,000000,117.931,117.931,115.358,115.358,8028.5935509089,0
+ALX.US,D,20060411,000000,114.606,114.606,113.266,113.266,4016.3718836351,0
+ALX.US,D,20060412,000000,112.958,112.958,112.129,112.447,11331.128220403,0
+ALX.US,D,20060413,000000,112.042,114.606,111.608,114.606,25969.978880751,0
+ALX.US,D,20060417,000000,114.191,114.191,112.736,112.736,6609.2195553489,0
+ALX.US,D,20060418,000000,112.322,113.999,112.129,113.97,14172.988873794,0
+ALX.US,D,20060419,000000,114.385,115.01,113.372,115.01,16525.123996553,0
+ALX.US,D,20060420,000000,114.828,115.252,113.777,115.116,6850.9696583938,0
+ALX.US,D,20060421,000000,115.628,116.283,115.31,115.849,6142.3202147042,0
+ALX.US,D,20060424,000000,116.177,116.177,115.116,115.358,3541.1721102678,0
+ALX.US,D,20060425,000000,114.924,114.924,113.266,113.69,6142.3202147042,0
+ALX.US,D,20060426,000000,114.828,115.464,114.828,114.828,12751.539770053,0
+ALX.US,D,20060427,000000,114.828,115.406,114.191,115.165,4726.0588814151,0
+ALX.US,D,20060428,000000,114.866,116.283,114.866,115.975,11569.765661177,0
+ALX.US,D,20060501,000000,116.379,116.986,115.358,115.358,18418.66021139,0
+ALX.US,D,20060502,000000,115.628,116.148,114.828,115.859,3778.7719969514,0
+ALX.US,D,20060503,000000,116.283,116.562,115.859,116.283,2361.4731095721,0
+ALX.US,D,20060504,000000,116.283,116.283,115.859,115.859,1414.1862251084,0
+ALX.US,D,20060505,000000,116.081,116.794,116.081,116.486,6850.9696583938,0
+ALX.US,D,20060508,000000,116.081,116.081,115.859,116.023,2838.74799112,0
+ALX.US,D,20060509,000000,115.666,115.666,114.712,114.712,7554.4313316319,0
+ALX.US,D,20060510,000000,115.116,115.116,113.777,113.806,4016.3718836351,0
+ALX.US,D,20060511,000000,113.392,113.392,111.281,111.281,12986.026994466,0
+ALX.US,D,20060512,000000,110.876,111.175,108.795,109.836,16525.123996553,0
+ALX.US,D,20060515,000000,109.402,109.854,108.148,109.103,17001.361324011,0
+ALX.US,D,20060516,000000,109.402,110.452,109.402,109.836,7077.156450084,0
+ALX.US,D,20060517,000000,109.402,109.402,107.541,108.707,12986.026994466,0
+ALX.US,D,20060518,000000,108.901,109.517,108.351,108.351,9679.3421086107,0
+ALX.US,D,20060519,000000,108.351,108.351,105.671,107.377,14874.375438851,0
+ALX.US,D,20060522,000000,106.732,106.732,104.438,105.479,27150.715435537,0
+ALX.US,D,20060523,000000,105.98,106.915,105.353,105.595,18176.910108345,0
+ALX.US,D,20060524,000000,105.98,105.98,103.811,104.622,8256.8554507797,0
+ALX.US,D,20060525,000000,105.084,105.479,104.37,104.862,5901.6076657495,0
+ALX.US,D,20060526,000000,105.353,106.308,104.862,105.72,7788.9185560446,0
+ALX.US,D,20060530,000000,105.295,105.295,104.12,104.236,10861.116217487,0
+ALX.US,D,20060531,000000,104.622,105.662,104.236,104.862,10390.066660481,0
+ALX.US,D,20060601,000000,105.257,105.257,104.515,104.785,5901.6076657495,0
+ALX.US,D,20060602,000000,105.171,105.257,104.023,104.622,5901.6076657495,0
+ALX.US,D,20060605,000000,104.236,108.024,104.236,105.903,27858.327325136,0
+ALX.US,D,20060606,000000,105.903,106.712,105.084,105.595,25728.228777706,0
+ALX.US,D,20060607,000000,104.862,107.05,104.129,106.086,14635.737998077,0
+ALX.US,D,20060608,000000,105.479,106.086,104.622,106.009,10625.591438985,0
+ALX.US,D,20060609,000000,105.903,106.915,105.903,106.712,12986.026994466,0
+ALX.US,D,20060612,000000,106.308,106.712,105.479,105.903,8256.8554507797,0
+ALX.US,D,20060613,000000,105.479,105.903,104.622,105.479,8970.692664921,0
+ALX.US,D,20060614,000000,105.903,106.606,105.575,106.424,5662.9702249756,0
+ALX.US,D,20060615,000000,106.182,108.351,106.182,108.342,9679.3421086107,0
+ALX.US,D,20060616,000000,107.541,109.324,107.541,108.351,62335.212192435,0
+ALX.US,D,20060619,000000,108.351,108.351,107.127,107.339,17235.848548423,0
+ALX.US,D,20060620,000000,106.712,107.339,106.308,106.308,12751.539770053,0
+ALX.US,D,20060621,000000,106.086,110.008,106.086,109.295,21248.070215698,0
+ALX.US,D,20060622,000000,108.861,109.17,108.004,108.351,10152.466773797,0
+ALX.US,D,20060623,000000,108.004,109.614,108.004,109.402,3541.1721102678,0
+ALX.US,D,20060626,000000,109.836,110.028,108.861,109.98,4246.7088916865,0
+ALX.US,D,20060627,000000,110.028,110.876,109.836,110.577,12751.539770053,0
+ALX.US,D,20060628,000000,110.577,110.577,109.267,109.96,13219.476664789,0
+ALX.US,D,20060629,000000,110.394,111.271,109.614,111.271,15341.274779496,0
+ALX.US,D,20060630,000000,110.876,113.372,110.876,112.833,22897.781219309,0
+ALX.US,D,20060703,000000,113.266,115.31,112.948,114.702,11331.128220403,0
+ALX.US,D,20060705,000000,114.413,115.579,113.999,115.252,6376.8074391168,0
+ALX.US,D,20060706,000000,114.924,116.688,114.924,116.283,14172.988873794,0
+ALX.US,D,20060707,000000,115.975,116.534,115.464,115.628,3068.0474450811,0
+ALX.US,D,20060710,000000,115.628,115.628,114.828,115.454,4726.0588814151,0
+ALX.US,D,20060711,000000,114.77,115.859,114.191,115.859,5901.6076657495,0
+ALX.US,D,20060712,000000,115.454,115.474,113.372,113.893,11569.765661177,0
+ALX.US,D,20060713,000000,113.468,113.468,111.348,111.406,9440.7046678367,0
+ALX.US,D,20060714,000000,110.673,110.673,108.804,109.228,18176.910108345,0
+ALX.US,D,20060717,000000,108.795,108.795,107.243,107.792,16054.074439547,0
+ALX.US,D,20060718,000000,106.568,108.187,106.568,108.187,15815.436998773,0
+ALX.US,D,20060719,000000,108.476,110.558,108.476,109.604,14874.375438851,0
+ALX.US,D,20060720,000000,110.018,111.502,110.018,110.452,4480.1585620089,0
+ALX.US,D,20060721,000000,110.452,110.452,108.987,109.324,4726.0588814151,0
+ALX.US,D,20060724,000000,109.738,110.028,109.402,110.028,3302.5346694938,0
+ALX.US,D,20060725,000000,110.028,111.474,109.738,110.731,7077.156450084,0
+ALX.US,D,20060726,000000,110.673,111.088,110.25,110.673,6142.3202147042,0
+ALX.US,D,20060727,000000,110.982,110.982,109.517,109.836,10152.466773797,0
+ALX.US,D,20060728,000000,110.028,111.502,110.028,111.406,8028.5935509089,0
+ALX.US,D,20060731,000000,110.876,115.425,110.876,113.652,32108.148879094,0
+ALX.US,D,20060801,000000,113.334,113.69,112.958,112.958,3302.5346694938,0
+ALX.US,D,20060802,000000,113.266,114.191,112.958,114.191,6376.8074391168,0
+ALX.US,D,20060803,000000,114.51,116.264,114.385,116.081,13219.476664789,0
+ALX.US,D,20060804,000000,115.753,116.264,113.69,114.606,20540.458326098,0
+ALX.US,D,20060807,000000,114.191,115.01,114.191,115.01,4726.0588814151,0
+ALX.US,D,20060808,000000,115.252,115.252,113.883,114.307,7554.4313316319,0
+ALX.US,D,20060809,000000,113.999,115.01,113.392,113.392,7077.156450084,0
+ALX.US,D,20060810,000000,112.621,114.828,112.553,114.606,8501.7182160956,0
+ALX.US,D,20060811,000000,114.307,114.924,113.999,113.999,2361.4731095721,0
+ALX.US,D,20060814,000000,114.413,114.712,113.69,113.69,2124.9107769787,0
+ALX.US,D,20060815,000000,114.085,115.753,114.085,115.715,4016.3718836351,0
+ALX.US,D,20060816,000000,116.119,116.688,115.859,116.688,2598.0354421654,0
+ALX.US,D,20060817,000000,116.081,117.295,116.081,116.341,6376.8074391168,0
+ALX.US,D,20060818,000000,115.628,116.081,115.252,116.081,3302.5346694938,0
+ALX.US,D,20060821,000000,116.023,117.777,115.676,117.421,4480.1585620089,0
+ALX.US,D,20060822,000000,117.237,117.527,117.237,117.527,473.12466518667,0
+ALX.US,D,20060823,000000,117.931,119.463,117.102,118.626,15581.987328451,0
+ALX.US,D,20060824,000000,119.03,120.697,118.626,119.859,13455.001443291,0
+ALX.US,D,20060825,000000,119.473,119.473,117.372,119.203,7788.9185560446,0
+ALX.US,D,20060828,000000,119.579,120.524,119.579,120.524,3778.7719969514,0
+ALX.US,D,20060829,000000,120.929,121.169,119.203,119.926,14874.375438851,0
+ALX.US,D,20060830,000000,120.35,120.38,117.931,119.483,21486.707656472,0
+ALX.US,D,20060831,000000,119.897,121.469,119.377,119.483,15581.987328451,0
+ALX.US,D,20060901,000000,119.695,120.004,118.905,119.233,5662.9702249756,0
+ALX.US,D,20060905,000000,119.579,120.813,118.75,120.196,6609.2195553489,0
+ALX.US,D,20060906,000000,119.579,120.38,118.962,119.203,8738.2805486889,0
+ALX.US,D,20060907,000000,118.75,118.75,117.565,117.719,11802.177777409,0
+ALX.US,D,20060908,000000,117.295,117.719,116.89,116.91,8028.5935509089,0
+ALX.US,D,20060911,000000,116.582,118.346,116.283,118.346,6850.9696583938,0
+ALX.US,D,20060912,000000,118.346,119.579,117.372,119.56,13927.088554388,0
+ALX.US,D,20060913,000000,120.216,120.582,119.579,120.582,10390.066660481,0
+ALX.US,D,20060914,000000,120.63,122.258,120.302,122.258,11802.177777409,0
+ALX.US,D,20060915,000000,122.673,124.563,122.288,123.694,110251.53519167,0
+ALX.US,D,20060918,000000,123.28,126.249,123.28,124.196,40841.241657332,0
+ALX.US,D,20060919,000000,124.563,124.563,122.895,123.694,8256.8554507797,0
+ALX.US,D,20060920,000000,123.694,124.977,122.895,124.408,15107.825109174,0
+ALX.US,D,20060921,000000,124.09,124.977,123.338,124.687,29512.188545109,0
+ALX.US,D,20060922,000000,124.244,124.909,123.338,124.475,14172.988873794,0
+ALX.US,D,20060925,000000,124.563,124.563,122.895,123.646,12751.539770053,0
+ALX.US,D,20060926,000000,123.213,124.563,122.837,123.464,9679.3421086107,0
+ALX.US,D,20060927,000000,123.029,126.249,122.751,125.198,16764.798991417,0
+ALX.US,D,20060928,000000,125.622,130.191,124.784,129.054,38952.893212946,0
+ALX.US,D,20060929,000000,129.449,130.47,128.812,128.822,19124.196992809,0
+ALX.US,D,20061002,000000,128.109,128.244,126.856,127.502,19833.883990589,0
+ALX.US,D,20061003,000000,127.058,131.203,126.914,130.712,16764.798991417,0
+ALX.US,D,20061004,000000,130.278,133.709,130.278,133.709,20303.895993505,0
+ALX.US,D,20061005,000000,134.326,138.056,133.94,137.641,29039.063879922,0
+ALX.US,D,20061006,000000,137.641,140.793,137.236,140.224,23368.830776315,0
+ALX.US,D,20061009,000000,140.224,141.38,138.537,141.053,5901.6076657495,0
+ALX.US,D,20061010,000000,141.814,143.867,140.976,142.856,29275.626212516,0
+ALX.US,D,20061011,000000,142.528,144.205,141.034,141.814,33522.335104203,0
+ALX.US,D,20061012,000000,142.431,143.636,141.264,142.47,12751.539770053,0
+ALX.US,D,20061013,000000,142.846,145.737,142.846,145.245,28094.88965773,0
+ALX.US,D,20061016,000000,145.245,149.053,145.245,149.053,36599.720536097,0
+ALX.US,D,20061017,000000,148.455,150.334,147.617,149.814,20303.895993505,0
+ALX.US,D,20061018,000000,150.103,151.77,149.631,151.047,15107.825109174,0
+ALX.US,D,20061019,000000,151.674,153.342,151.674,152.185,18887.634660215,0
+ALX.US,D,20061020,000000,152.629,152.629,150.547,151.77,14635.737998077,0
+ALX.US,D,20061023,000000,151.288,152.079,149.177,151.462,15107.825109174,0
+ALX.US,D,20061024,000000,151.462,151.462,149.496,149.891,13219.476664789,0
+ALX.US,D,20061025,000000,149.496,151.337,148.879,150.951,11802.177777409,0
+ALX.US,D,20061026,000000,151.722,152.801,151.24,152.801,14874.375438851,0
+ALX.US,D,20061027,000000,152.185,157.582,151.558,156.84,54771.44287399,0
+ALX.US,D,20061030,000000,156.031,156.031,153.987,153.987,25491.666445113,0
+ALX.US,D,20061031,000000,153.987,154.401,151.462,151.462,31876.774316952,0
+ALX.US,D,20061101,000000,151.462,151.992,150.103,150.547,19833.883990589,0
+ALX.US,D,20061102,000000,151.327,151.327,149.496,149.891,17469.298218746,0
+ALX.US,D,20061103,000000,150.951,151.992,147.617,147.617,22897.781219309,0
+ALX.US,D,20061106,000000,148.224,151.144,146.594,150.547,32340.560995326,0
+ALX.US,D,20061107,000000,149.814,152.291,149.814,152.291,23608.505771179,0
+ALX.US,D,20061108,000000,151.674,152.127,149.9,152.098,32108.148879094,0
+ALX.US,D,20061109,000000,151.558,151.992,150.729,150.961,13455.001443291,0
+ALX.US,D,20061110,000000,150.431,152.002,149.891,151.77,12986.026994466,0
+ALX.US,D,20061113,000000,151.558,153.448,151.558,152.985,26209.653875616,0
+ALX.US,D,20061114,000000,152.801,156.59,152.801,156.387,25027.879766739,0
+ALX.US,D,20061115,000000,157.158,159.443,157.062,159.057,40605.716878828,0
+ALX.US,D,20061116,000000,159.413,160.907,158.344,160.368,30928.449878399,0
+ALX.US,D,20061117,000000,159.857,160.28,158.247,160.28,21012.545437194,0
+ALX.US,D,20061120,000000,159.664,163.616,159.664,162.344,35886.920876045,0
+ALX.US,D,20061121,000000,161.746,169.398,161.746,169.398,48397.748097144,0
+ALX.US,D,20061122,000000,170.468,172.116,170.468,170.864,23133.305997811,0
+ALX.US,D,20061124,000000,170.227,172.116,170.227,172.116,11095.6034419,0
+ALX.US,D,20061127,000000,172.782,173.562,169.427,169.427,55950.104320595,0
+ALX.US,D,20061128,000000,168.791,168.791,166.912,167.336,33522.335104203,0
+ALX.US,D,20061129,000000,168.155,168.155,165.061,166.285,50522.658874122,0
+ALX.US,D,20061130,000000,165.871,168.666,164.637,168.589,40605.716878828,0
+ALX.US,D,20061201,000000,167.972,169.611,167.5,169.167,34232.022101983,0
+ALX.US,D,20061204,000000,169.167,174.41,168.618,173.899,41310.216106156,0
+ALX.US,D,20061205,000000,174.006,175.654,172.752,175.654,43675.83943209,0
+ALX.US,D,20061206,000000,174.853,178.343,174.218,177.504,44622.088762464,0
+ALX.US,D,20061207,000000,177.908,179.798,176.482,178.362,33994.422215298,0
+ALX.US,D,20061208,000000,178.863,179.374,177.205,178.863,21248.070215698,0
+ALX.US,D,20061211,000000,178.256,180.319,178.256,179.384,14400.213219575,0
+ALX.US,D,20061212,000000,179.808,179.808,178.14,178.352,12276.339996686,0
+ALX.US,D,20061213,000000,178.979,182.708,178.979,181.302,68226.444317281,0
+ALX.US,D,20061214,000000,181.658,184.8,181.658,184.568,36360.045541232,0
+ALX.US,D,20061215,000000,184.8,186.805,184.732,184.732,59021.264427947,0
+ALX.US,D,20061218,000000,184.366,185.195,181.735,181.851,34709.296983531,0
+ALX.US,D,20061219,000000,181.851,181.851,176.232,176.482,40841.241657332,0
+ALX.US,D,20061220,000000,177.273,178.14,176.106,177.504,23133.305997811,0
+ALX.US,D,20061221,000000,177.119,177.736,173.841,174.054,26911.040440673,0
+ALX.US,D,20061222,000000,174.42,176.482,173.89,175.779,28094.88965773,0
+ALX.US,D,20061226,000000,175.654,177.504,175.229,176.867,14172.988873794,0
+ALX.US,D,20061227,000000,177.504,178.362,176.695,176.695,14635.737998077,0
+ALX.US,D,20061228,000000,176.27,176.482,174.593,174.68,19592.133887544,0
+ALX.US,D,20061229,000000,175.113,175.432,173.465,174.284,19592.133887544,0
+ALX.US,D,20070103,000000,173.62,175.441,172.878,175.441,38716.330880352,0
+ALX.US,D,20070104,000000,175.856,177.736,174.825,177.205,37302.144655244,0
+ALX.US,D,20070105,000000,176.695,186.766,174.699,175.441,27386.24021404,0
+ALX.US,D,20070108,000000,176.078,176.078,167.249,173.138,26446.216208209,0
+ALX.US,D,20070109,000000,173.784,173.784,167.076,170.728,31161.89954872,0
+ALX.US,D,20070110,000000,169.929,171.596,168.251,171.596,34232.022101983,0
+ALX.US,D,20070111,000000,171.191,172.868,170.864,171.923,15581.987328451,0
+ALX.US,D,20070112,000000,171.49,171.49,169.167,169.167,17469.298218746,0
+ALX.US,D,20070116,000000,169.167,170.063,167.866,168.069,18887.634660215,0
+ALX.US,D,20070117,000000,168.666,172.02,168.127,171.441,24790.279880056,0
+ALX.US,D,20070118,000000,172.116,172.116,169.977,170.516,20303.895993505,0
+ALX.US,D,20070119,000000,169.851,172.184,169.851,172.184,12038.740110003,0
+ALX.US,D,20070122,000000,171.557,172.116,170.468,171.721,9914.8668871137,0
+ALX.US,D,20070123,000000,171.056,172.386,169.379,171.914,13927.088554388,0
+ALX.US,D,20070124,000000,171.538,172.02,170.439,171.847,5662.9702249756,0
+ALX.US,D,20070125,000000,171.268,172.039,170.324,170.97,11331.128220403,0
+ALX.US,D,20070126,000000,170.97,172.444,170.824,172.29,6609.2195553489,0
+ALX.US,D,20070129,000000,172.29,172.839,171.779,172.839,3541.1721102678,0
+ALX.US,D,20070130,000000,173.562,178.352,173.369,178.304,25728.228777706,0
+ALX.US,D,20070131,000000,178.304,179.933,178.304,179.76,10152.466773797,0
+ALX.US,D,20070201,000000,179.037,182.487,179.037,181.234,21955.682105297,0
+ALX.US,D,20070202,000000,182.708,184.578,182.583,183.721,12512.902329279,0
+ALX.US,D,20070205,000000,184.366,186.034,182.237,183.412,20067.333660911,0
+ALX.US,D,20070206,000000,183.961,186.034,183.837,184.366,17708.97321361,0
+ALX.US,D,20070207,000000,184.983,191.219,184.704,190.236,41310.216106156,0
+ALX.US,D,20070208,000000,190.342,194.438,189.812,194.024,22427.769216393,0
+ALX.US,D,20070209,000000,193.233,195.566,189.87,193.098,42024.053320298,0
+ALX.US,D,20070212,000000,193.706,193.715,184.983,186.67,40138.817538183,0
+ALX.US,D,20070213,000000,186.458,188.954,183.837,188.732,21955.682105297,0
+ALX.US,D,20070214,000000,188.723,189.561,184.983,186.862,21248.070215698,0
+ALX.US,D,20070215,000000,187.509,188.626,186.034,186.544,11095.6034419,0
+ALX.US,D,20070216,000000,185.831,185.831,183.114,185.33,13219.476664789,0
+ALX.US,D,20070220,000000,185.33,187.952,184.366,187.672,12986.026994466,0
+ALX.US,D,20070221,000000,187.277,187.807,186.236,187.277,7788.9185560446,0
+ALX.US,D,20070222,000000,186.67,186.67,183.749,184.53,10390.066660481,0
+ALX.US,D,20070223,000000,184.53,184.8,181.051,182.487,16764.798991417,0
+ALX.US,D,20070226,000000,181.687,181.697,177.147,177.639,22897.781219309,0
+ALX.US,D,20070227,000000,176.588,176.588,164.839,164.839,58548.139762761,0
+ALX.US,D,20070228,000000,166.507,171.268,165.514,169.967,46983.561872036,0
+ALX.US,D,20070301,000000,168.791,171.413,166.633,170.584,25491.666445113,0
+ALX.US,D,20070302,000000,169.967,172.02,167.182,167.336,26209.653875616,0
+ALX.US,D,20070305,000000,166.507,166.507,159.934,159.934,31876.774316952,0
+ALX.US,D,20070306,000000,161.1,167.143,161.1,166.507,30221.875542889,0
+ALX.US,D,20070307,000000,166.141,166.633,163.934,164.435,15815.436998773,0
+ALX.US,D,20070308,000000,165.244,167.336,164.155,165.842,36122.445654548,0
+ALX.US,D,20070309,000000,166.699,167.673,163.944,165.504,17945.535546203,0
+ALX.US,D,20070312,000000,165.504,165.996,162.777,164.415,21486.707656472,0
+ALX.US,D,20070313,000000,163.798,163.808,158.411,159.057,29275.626212516,0
+ALX.US,D,20070314,000000,159.066,159.066,154.479,158.122,31637.099322088,0
+ALX.US,D,20070315,000000,158.122,163.616,158.122,163.616,27386.24021404,0
+ALX.US,D,20070316,000000,163.616,166.487,163.616,165.572,47453.573874951,0
+ALX.US,D,20070319,000000,166.141,168.791,165.582,168.531,23368.830776315,0
+ALX.US,D,20070320,000000,168.531,172.145,168.531,171.587,20540.458326098,0
+ALX.US,D,20070321,000000,171.923,176.26,171.923,175.171,17001.361324011,0
+ALX.US,D,20070322,000000,175.499,176.531,173.822,175.229,15815.436998773,0
+ALX.US,D,20070323,000000,175.74,175.74,174.42,174.593,5662.9702249756,0
+ALX.US,D,20070326,000000,174.006,174.68,171.991,174.68,9914.8668871137,0
+ALX.US,D,20070327,000000,174.006,174.006,171.287,172.424,12751.539770053,0
+ALX.US,D,20070328,000000,171.808,171.808,169.11,169.427,39657.392440274,0
+ALX.US,D,20070329,000000,170.67,171.191,167.336,169.216,16293.749434411,0
+ALX.US,D,20070330,000000,169.736,171.287,168.704,170.94,12751.539770053,0
+ALX.US,D,20070402,000000,171.374,171.374,168.695,170.824,8738.2805486889,0
+ALX.US,D,20070403,000000,171.374,174.468,171.374,174.006,15107.825109174,0
+ALX.US,D,20070404,000000,173.475,174.825,173.475,173.89,8738.2805486889,0
+ALX.US,D,20070405,000000,174.082,174.593,172.328,173.562,6376.8074391168,0
+ALX.US,D,20070409,000000,173.562,174.14,172.087,172.578,4480.1585620089,0
+ALX.US,D,20070410,000000,172.878,174.661,172.878,174.661,5901.6076657495,0
+ALX.US,D,20070411,000000,174.825,174.853,172.02,173.803,15581.987328451,0
+ALX.US,D,20070412,000000,174.42,174.825,171.413,172.116,11331.128220403,0
+ALX.US,D,20070413,000000,171.605,172.116,169.206,169.466,8028.5935509089,0
+ALX.US,D,20070416,000000,170.131,171.191,169.639,170.227,5901.6076657495,0
+ALX.US,D,20070417,000000,169.553,170.718,169.062,170.718,8970.692664921,0
+ALX.US,D,20070418,000000,170.227,170.227,169.736,169.736,2124.9107769787,0
+ALX.US,D,20070419,000000,169.062,169.062,166.642,167.548,13455.001443291,0
+ALX.US,D,20070420,000000,168.521,168.521,166.141,167.721,8028.5935509089,0
+ALX.US,D,20070423,000000,167.721,169.09,165.552,168.425,25728.228777706,0
+ALX.US,D,20070424,000000,168.425,168.425,164.406,165.061,24790.279880056,0
+ALX.US,D,20070425,000000,165.804,165.804,162.016,163.297,25256.14166661,0
+ALX.US,D,20070426,000000,163.173,163.173,160.821,161.852,8256.8554507797,0
+ALX.US,D,20070427,000000,161.91,162.921,160.02,160.849,15581.987328451,0
+ALX.US,D,20070430,000000,162.344,164.338,158.844,159.443,40138.817538183,0
+ALX.US,D,20070501,000000,159.452,159.452,155.212,157.004,31396.386773133,0
+ALX.US,D,20070502,000000,156.599,160.55,156.358,157.12,52411.007318508,0
+ALX.US,D,20070503,000000,157.139,157.997,155.144,157.997,27858.327325136,0
+ALX.US,D,20070504,000000,158.305,163.558,156.975,161.659,38716.330880352,0
+ALX.US,D,20070507,000000,161.958,165.668,161.331,165.428,21714.969556342,0
+ALX.US,D,20070508,000000,165.013,165.013,162.228,162.989,11331.128220403,0
+ALX.US,D,20070509,000000,163.548,165.582,163.519,165.254,7788.9185560446,0
+ALX.US,D,20070510,000000,164.849,164.849,161.389,161.389,21714.969556342,0
+ALX.US,D,20070511,000000,161.794,165.832,161.794,165.668,14635.737998077,0
+ALX.US,D,20070514,000000,166.141,168.241,165.582,166.883,23133.305997811,0
+ALX.US,D,20070515,000000,167.288,168.145,165.167,165.167,27386.24021404,0
+ALX.US,D,20070516,000000,165.446,165.698,162.989,164.975,32823.023647326,0
+ALX.US,D,20070517,000000,164.194,164.425,161.736,162.344,12751.539770053,0
+ALX.US,D,20070518,000000,162.787,162.787,159.539,160.396,18176.910108345,0
+ALX.US,D,20070521,000000,160.917,163.529,160.917,162.873,14635.737998077,0
+ALX.US,D,20070522,000000,162.344,163.173,161.64,162.921,16293.749434411,0
+ALX.US,D,20070523,000000,163.307,165.668,162.787,163.924,40367.079438054,0
+ALX.US,D,20070524,000000,164.435,164.975,157.322,159.443,49105.359986743,0
+ALX.US,D,20070525,000000,160.252,162.69,159.24,162.17,26911.040440673,0
+ALX.US,D,20070529,000000,162.893,169.11,162.893,168.512,34471.697096846,0
+ALX.US,D,20070530,000000,167.77,176.367,167.77,175.268,52889.319754147,0
+ALX.US,D,20070531,000000,175.268,180.483,174.448,180.483,249543.17181735,0
+ALX.US,D,20070601,000000,179.894,180.483,178.671,180.483,41783.340771344,0
+ALX.US,D,20070604,000000,179.808,183.132,179.278,183.132,22427.769216393,0
+ALX.US,D,20070605,000000,182.718,182.728,181.07,182.708,16054.074439547,0
+ALX.US,D,20070606,000000,181.909,182.439,177.764,178.834,37070.770093103,0
+ALX.US,D,20070607,000000,178.362,178.362,170.912,170.912,50291.284311981,0
+ALX.US,D,20070608,000000,171.461,175.297,168.175,174.179,59494.389093134,0
+ALX.US,D,20070611,000000,169.476,177.475,169.476,176.145,24078.517774095,0
+ALX.US,D,20070612,000000,175.393,175.924,173.099,174.218,29039.063879922,0
+ALX.US,D,20070613,000000,174.526,176.348,174.526,175.441,13219.476664789,0
+ALX.US,D,20070614,000000,175.162,175.162,173.465,173.948,11569.765661177,0
+ALX.US,D,20070615,000000,176.482,178.034,176.078,176.791,29512.188545109,0
+ALX.US,D,20070618,000000,176.27,176.753,173.813,175.441,8738.2805486889,0
+ALX.US,D,20070619,000000,174.959,174.959,172.522,174.458,12751.539770053,0
+ALX.US,D,20070620,000000,174.458,174.458,169.427,169.967,20067.333660911,0
+ALX.US,D,20070621,000000,170.468,170.468,166.421,168.367,27858.327325136,0
+ALX.US,D,20070622,000000,167.933,168.473,164.753,167.567,67519.869981772,0
+ALX.US,D,20070625,000000,166.941,166.941,161.071,162.767,57132.915983562,0
+ALX.US,D,20070626,000000,163.616,167.384,163.616,165.534,40605.716878828,0
+ALX.US,D,20070627,000000,164.715,170.102,164.204,169.601,26911.040440673,0
+ALX.US,D,20070628,000000,169.012,170.468,167.47,167.991,22897.781219309,0
+ALX.US,D,20070629,000000,168.685,171.094,166.305,167.866,29985.313210296,0
+ALX.US,D,20070702,000000,168.666,171.991,168.175,171.499,24078.517774095,0
+ALX.US,D,20070703,000000,172.02,173.205,171.663,173.205,2838.74799112,0
+ALX.US,D,20070705,000000,173.147,176.482,173.147,174.006,21955.682105297,0
+ALX.US,D,20070706,000000,174.006,175.654,172.936,174.959,8028.5935509089,0
+ALX.US,D,20070709,000000,174.43,174.651,173.09,173.157,4480.1585620089,0
+ALX.US,D,20070710,000000,172.849,172.849,167.712,168.493,17235.848548423,0
+ALX.US,D,20070711,000000,167.972,167.972,164.839,166.507,19355.571554951,0
+ALX.US,D,20070712,000000,167.326,169.929,165.389,166.401,33994.422215298,0
+ALX.US,D,20070713,000000,166.902,167.076,165.842,166.815,8501.7182160956,0
+ALX.US,D,20070716,000000,166.285,167.442,165.264,166.16,18652.109881713,0
+ALX.US,D,20070717,000000,166.507,169.012,166.507,168.281,12986.026994466,0
+ALX.US,D,20070718,000000,167.866,167.866,163.616,167.143,16764.798991417,0
+ALX.US,D,20070719,000000,166.507,167.336,166.429,167.143,7554.4313316319,0
+ALX.US,D,20070720,000000,166.633,167.664,162.44,162.969,35408.608440407,0
+ALX.US,D,20070723,000000,163.519,164.03,160.252,160.714,20779.095766871,0
+ALX.US,D,20070724,000000,159.857,159.857,151.308,153.226,58076.052651664,0
+ALX.US,D,20070725,000000,154.045,155.278,147.626,152.079,55713.541988002,0
+ALX.US,D,20070726,000000,149.891,150.334,137.053,145.342,73664.265304656,0
+ALX.US,D,20070727,000000,145.342,145.659,138.933,141.082,59021.264427947,0
+ALX.US,D,20070730,000000,141.082,146.47,138.373,144.956,43915.514426954,0
+ALX.US,D,20070731,000000,145.381,148.088,143.491,147.038,68703.719198829,0
+ALX.US,D,20070801,000000,146.903,147.848,137.902,146.47,57367.403207975,0
+ALX.US,D,20070802,000000,146.662,148.031,145.13,148.012,16764.798991417,0
+ALX.US,D,20070803,000000,148.012,148.735,142.489,143.289,35886.920876045,0
+ALX.US,D,20070806,000000,143.771,143.771,137.005,140.281,39423.942769952,0
+ALX.US,D,20070807,000000,139.452,141.38,137.998,140.253,27150.715435537,0
+ALX.US,D,20070808,000000,140.956,145.014,140.956,143.993,40841.241657332,0
+ALX.US,D,20070809,000000,143.144,148.012,142.45,147.414,27858.327325136,0
+ALX.US,D,20070810,000000,146.99,158.112,145.535,155.626,66815.370754444,0
+ALX.US,D,20070813,000000,157.486,157.486,152.387,154.739,31876.774316952,0
+ALX.US,D,20070814,000000,154.662,154.662,150.334,150.45,17001.361324011,0
+ALX.US,D,20070815,000000,149.91,151.327,147.751,150.151,27150.715435537,0
+ALX.US,D,20070816,000000,150.151,155.5,150.151,155.5,27386.24021404,0
+ALX.US,D,20070817,000000,159.057,159.779,150.729,157.669,38716.330880352,0
+ALX.US,D,20070820,000000,157.795,158.103,155.626,157.38,15581.987328451,0
+ALX.US,D,20070821,000000,156.966,158.604,156.966,158.604,8256.8554507797,0
+ALX.US,D,20070822,000000,159.066,162.44,159.066,161.63,12512.902329279,0
+ALX.US,D,20070823,000000,162.112,162.835,160.386,161.958,7554.4313316319,0
+ALX.US,D,20070824,000000,161.524,166.141,161.524,166.141,17235.848548423,0
+ALX.US,D,20070827,000000,165.89,165.89,164.04,164.821,6850.9696583938,0
+ALX.US,D,20070828,000000,164.068,166.064,162.921,162.921,18887.634660215,0
+ALX.US,D,20070829,000000,163.173,164.04,162.304,163.201,29512.188545109,0
+ALX.US,D,20070830,000000,162.362,165.322,162.362,163.519,25027.879766739,0
+ALX.US,D,20070831,000000,164.975,166.141,164.435,166.006,22897.781219309,0
+ALX.US,D,20070904,000000,165.61,166.633,164.897,166.479,15107.825109174,0
+ALX.US,D,20070905,000000,165.774,165.774,163.067,163.095,9440.7046678367,0
+ALX.US,D,20070906,000000,163.095,163.924,163.067,163.173,28327.301773962,0
+ALX.US,D,20070907,000000,162.575,162.575,157.1,157.1,31396.386773133,0
+ALX.US,D,20070910,000000,157.457,160.58,148.513,150.729,56663.941534737,0
+ALX.US,D,20070911,000000,150.932,152.291,148.879,150.431,34471.697096846,0
+ALX.US,D,20070912,000000,149.746,150.479,145.814,147.269,23368.830776315,0
+ALX.US,D,20070913,000000,147.665,151.144,145.573,150.614,30928.449878399,0
+ALX.US,D,20070914,000000,149.834,153.023,147.636,153.023,27386.24021404,0
+ALX.US,D,20070917,000000,153.023,153.023,150.787,151.616,48397.748097144,0
+ALX.US,D,20070918,000000,152.223,157.158,152.223,156.744,29275.626212516,0
+ALX.US,D,20070919,000000,157.534,161.572,157.534,161.572,30453.250105031,0
+ALX.US,D,20070920,000000,161.572,164.04,161.572,162.44,19592.133887544,0
+ALX.US,D,20070921,000000,163.173,165.061,161.149,161.149,49579.52220602,0
+ALX.US,D,20070924,000000,161.688,162.382,160.435,160.744,24314.042552597,0
+ALX.US,D,20070925,000000,159.934,161.37,159.201,159.549,10390.066660481,0
+ALX.US,D,20070926,000000,160.04,160.04,139.752,157.254,19124.196992809,0
+ALX.US,D,20070927,000000,157.611,161.197,157.611,160.28,20303.895993505,0
+ALX.US,D,20070928,000000,160.907,161.611,159.028,160.088,27617.614776182,0
+ALX.US,D,20071001,000000,161.746,161.746,160.714,161.081,36599.720536097,0
+ALX.US,D,20071002,000000,161.081,162.344,160.454,161.746,26446.216208209,0
+ALX.US,D,20071003,000000,161.1,164.791,161.1,164.242,35651.396097543,0
+ALX.US,D,20071004,000000,165.09,166.864,164.685,166.787,22666.406657167,0
+ALX.US,D,20071005,000000,167.596,172.328,166.083,172.328,23842.992995591,0
+ALX.US,D,20071008,000000,171.605,173.784,170.864,172.897,17708.97321361,0
+ALX.US,D,20071009,000000,173.407,175.567,172.165,174.883,37070.770093103,0
+ALX.US,D,20071010,000000,175.413,175.413,172.155,173.803,22194.319546071,0
+ALX.US,D,20071011,000000,174.314,174.767,173.032,173.89,21012.545437194,0
+ALX.US,D,20071012,000000,173.533,174.439,172.261,172.261,13219.476664789,0
+ALX.US,D,20071015,000000,171.837,171.837,163.76,164.618,25027.879766739,0
+ALX.US,D,20071016,000000,164.618,165.254,160.532,160.532,22427.769216393,0
+ALX.US,D,20071017,000000,161.775,162.893,156.792,162.893,28327.301773962,0
+ALX.US,D,20071018,000000,162.256,166.227,160.792,165.38,16054.074439547,0
+ALX.US,D,20071019,000000,165.678,165.678,156.744,158.025,30453.250105031,0
+ALX.US,D,20071022,000000,157.226,157.226,152.619,156.204,31876.774316952,0
+ALX.US,D,20071023,000000,157.004,157.727,152.551,155.433,40605.716878828,0
+ALX.US,D,20071024,000000,154.691,156.975,152.801,156.908,17235.848548423,0
+ALX.US,D,20071025,000000,157.755,161.563,157.755,160.599,23842.992995591,0
+ALX.US,D,20071026,000000,161.958,163.789,161.225,163.095,21012.545437194,0
+ALX.US,D,20071029,000000,164.975,164.975,162.893,164.512,43675.83943209,0
+ALX.US,D,20071030,000000,164.04,165.408,162.969,165.408,21248.070215698,0
+ALX.US,D,20071031,000000,165.707,167.336,163.664,166.902,36829.019990057,0
+ALX.US,D,20071101,000000,165.514,166.199,162.276,162.276,77439.924639336,0
+ALX.US,D,20071102,000000,163.027,163.76,153.852,155.5,59727.838763456,0
+ALX.US,D,20071105,000000,153.958,154.343,150.729,151.702,42733.740318077,0
+ALX.US,D,20071106,000000,151.954,152.792,149.274,151.558,37537.669433747,0
+ALX.US,D,20071107,000000,149.891,153.139,147.453,151.558,31396.386773133,0
+ALX.US,D,20071108,000000,152.339,152.339,148.426,151.597,36599.720536097,0
+ALX.US,D,20071109,000000,149.515,149.515,145.747,148.879,12038.740110003,0
+ALX.US,D,20071112,000000,148.252,151.828,146.016,149.091,47763.802547958,0
+ALX.US,D,20071113,000000,150.103,157.245,150.103,156.204,42496.140431394,0
+ALX.US,D,20071114,000000,156.975,160.338,156.868,159.615,74604.289310488,0
+ALX.US,D,20071115,000000,159.481,164.897,156.31,164.897,86176.130079846,0
+ALX.US,D,20071116,000000,164.338,165.061,159.413,161.427,64688.384869284,0
+ALX.US,D,20071119,000000,160.386,160.386,156.551,157.582,33846.051980382,0
+ALX.US,D,20071120,000000,156.551,159.221,154.99,157.139,35408.608440407,0
+ALX.US,D,20071121,000000,155.731,156.454,151.992,153.187,43199.602104632,0
+ALX.US,D,20071123,000000,154.373,157.611,153.64,157.582,11331.128220403,0
+ALX.US,D,20071126,000000,156.792,157.977,149.872,150.547,17001.361324011,0
+ALX.US,D,20071127,000000,146.026,153.226,146.026,153.226,31352.80950134,0
+ALX.US,D,20071128,000000,154.016,162.7,154.016,162.42,43435.126883136,0
+ALX.US,D,20071129,000000,157.563,163.269,157.563,161.726,42378.896819188,0
+ALX.US,D,20071130,000000,163.394,164.107,160.714,161.794,44148.964097277,0
+ALX.US,D,20071203,000000,161.187,161.187,158.989,159.693,29512.188545109,0
+ALX.US,D,20071204,000000,159.066,159.809,156.262,157.062,25969.978880751,0
+ALX.US,D,20071205,000000,158.334,164.435,158.218,162.825,50995.783539309,0
+ALX.US,D,20071206,000000,163.413,167.037,160.484,165.254,45096.25098174,0
+ALX.US,D,20071207,000000,165.254,165.842,162.044,165.051,61385.85019979,0
+ALX.US,D,20071210,000000,170.005,170.005,159.712,164.945,82866.33253172,0
+ALX.US,D,20071211,000000,164.821,164.821,157.795,158.893,64929.097418239,0
+ALX.US,D,20071212,000000,160.965,163.297,155.857,156.329,36360.045541232,0
+ALX.US,D,20071213,000000,154.903,159.857,154.18,158.209,33288.88543388,0
+ALX.US,D,20071214,000000,158.035,158.758,153.997,153.997,35182.421648716,0
+ALX.US,D,20071217,000000,153.245,153.245,147.029,147.501,27617.614776182,0
+ALX.US,D,20071218,000000,148.975,149.063,142.431,143.665,62087.236764847,0
+ALX.US,D,20071219,000000,144.484,151.924,144.484,150.44,29512.188545109,0
+ALX.US,D,20071220,000000,150.951,152.387,146.47,149.284,30928.449878399,0
+ALX.US,D,20071221,000000,153.64,159.779,153.64,158.97,51940.995315593,0
+ALX.US,D,20071224,000000,161.1,161.832,158.411,159.413,8256.8554507797,0
+ALX.US,D,20071226,000000,157.997,162.276,157.997,158.344,19592.133887544,0
+ALX.US,D,20071227,000000,158.893,158.893,152.705,152.801,20540.458326098,0
+ALX.US,D,20071228,000000,153.091,153.091,150.074,150.074,13219.476664789,0
+ALX.US,D,20071231,000000,149.891,149.891,143.665,146.682,31396.386773133,0
+ALX.US,D,20080102,000000,146.122,151.992,146.122,150.614,24078.517774095,0
+ALX.US,D,20080103,000000,150.614,153.544,145.014,145.014,17235.848548423,0
+ALX.US,D,20080104,000000,144.918,145.245,136.494,138.673,40605.716878828,0
+ALX.US,D,20080107,000000,140.166,141.486,137.862,138.373,21955.682105297,0
+ALX.US,D,20080108,000000,139.646,141.814,134.124,134.124,16525.123996553,0
+ALX.US,D,20080109,000000,134.673,135.781,131.212,133.853,12512.902329279,0
+ALX.US,D,20080110,000000,133.449,141.824,133.333,137.872,21012.545437194,0
+ALX.US,D,20080111,000000,137.458,139.723,134.74,135.482,12986.026994466,0
+ALX.US,D,20080114,000000,135.992,135.992,131.541,134.114,9205.1798893337,0
+ALX.US,D,20080115,000000,132.938,134.124,132.272,134.124,5433.6707710145,0
+ALX.US,D,20080116,000000,134.056,141.65,134.056,139.848,19355.571554951,0
+ALX.US,D,20080117,000000,140.533,140.533,131.203,131.241,36599.720536097,0
+ALX.US,D,20080118,000000,130.374,134.943,130.374,132.041,29512.188545109,0
+ALX.US,D,20080122,000000,128.697,139.424,128.013,135.357,58785.739649444,0
+ALX.US,D,20080123,000000,131.655,144.282,131.655,144.127,43675.83943209,0
+ALX.US,D,20080124,000000,144.494,144.494,137.005,138.952,30221.875542889,0
+ALX.US,D,20080125,000000,139.723,147.414,133.159,147.414,26675.51566217,0
+ALX.US,D,20080128,000000,146.18,148.763,140.88,145.853,28094.88965773,0
+ALX.US,D,20080129,000000,146.45,146.45,140.455,141.911,21012.545437194,0
+ALX.US,D,20080130,000000,141.188,145.447,138.364,143.116,30453.250105031,0
+ALX.US,D,20080131,000000,142.73,147.954,142.73,145.381,16293.749434411,0
+ALX.US,D,20080201,000000,145.785,147.954,140.041,143.511,22897.781219309,0
+ALX.US,D,20080204,000000,142.798,145.717,141.092,142.027,12038.740110003,0
+ALX.US,D,20080205,000000,139.916,139.916,134.943,135.347,11569.765661177,0
+ALX.US,D,20080206,000000,136.205,139.723,133.198,134.23,25027.879766739,0
+ALX.US,D,20080207,000000,133.082,139.434,130.21,138.961,19833.883990589,0
+ALX.US,D,20080208,000000,137.39,140.205,135.125,139.578,41310.216106156,0
+ALX.US,D,20080211,000000,139.019,144.262,137.14,143.491,28566.976768826,0
+ALX.US,D,20080212,000000,143.905,145.255,140.166,140.899,23133.305997811,0
+ALX.US,D,20080213,000000,141.987,143.993,136.32,142.932,27617.614776182,0
+ALX.US,D,20080214,000000,142.528,142.528,135.887,136.34,28808.726871871,0
+ALX.US,D,20080215,000000,136.34,136.34,134.865,135.781,7320.9816613095,0
+ALX.US,D,20080219,000000,137.458,138.297,132.147,132.976,20540.458326098,0
+ALX.US,D,20080220,000000,132.33,137.323,132.254,136.591,14874.375438851,0
+ALX.US,D,20080221,000000,137.304,137.323,130.76,130.866,19592.133887544,0
+ALX.US,D,20080222,000000,130.133,131.203,127.29,129.15,27386.24021404,0
+ALX.US,D,20080225,000000,129.661,135.781,129.661,135.781,19355.571554951,0
+ALX.US,D,20080226,000000,136.407,136.831,128.909,131.029,37302.144655244,0
+ALX.US,D,20080227,000000,130.374,133.824,128.697,129.42,15341.274779496,0
+ALX.US,D,20080228,000000,128.909,129.15,124.36,125.4,50050.571763026,0
+ALX.US,D,20080229,000000,124.726,130.085,123.734,125.594,46983.561872036,0
+ALX.US,D,20080303,000000,125.594,128.668,122.905,127.28,32108.148879094,0
+ALX.US,D,20080304,000000,126.653,132.138,125.652,129.545,33288.88543388,0
+ALX.US,D,20080305,000000,129.14,130.075,128.697,130.075,25256.14166661,0
+ALX.US,D,20080306,000000,129.613,130.412,129.343,129.737,24790.279880056,0
+ALX.US,D,20080307,000000,129.343,131.106,127.685,128.812,10861.116217487,0
+ALX.US,D,20080310,000000,128.514,128.812,124.899,125.661,11331.128220403,0
+ALX.US,D,20080311,000000,127.907,136.08,126.76,136.08,31876.774316952,0
+ALX.US,D,20080312,000000,133.073,139.174,133.073,136.764,26911.040440673,0
+ALX.US,D,20080313,000000,135.926,139.993,132.446,139.993,54533.842987306,0
+ALX.US,D,20080314,000000,139.732,141.448,136.61,139.482,29039.063879922,0
+ALX.US,D,20080317,000000,139.096,142.373,138.017,142.219,15107.825109174,0
+ALX.US,D,20080318,000000,146.18,148.879,144.668,148.879,29744.600661341,0
+ALX.US,D,20080319,000000,148.879,151.558,148.879,149.255,20303.895993505,0
+ALX.US,D,20080320,000000,153.64,156.454,151.992,155.731,67051.933087037,0
+ALX.US,D,20080324,000000,156.339,156.339,144.676,145.381,38004.568774391,0
+ALX.US,D,20080325,000000,145.968,152.667,143.915,152.667,11802.177777409,0
+ALX.US,D,20080326,000000,152.098,152.359,148.445,152.359,15341.274779496,0
+ALX.US,D,20080327,000000,151.732,153.081,150.903,153.081,8738.2805486889,0
+ALX.US,D,20080328,000000,153.688,154.18,150.151,150.151,5901.6076657495,0
+ALX.US,D,20080331,000000,149.688,154.498,147.211,147.211,23842.992995591,0
+ALX.US,D,20080401,000000,147.848,154.893,147.848,154.604,22194.319546071,0
+ALX.US,D,20080402,000000,154.199,157.476,153.168,157.476,12276.339996686,0
+ALX.US,D,20080403,000000,157.052,160.859,155.423,160.28,23368.830776315,0
+ALX.US,D,20080404,000000,160.28,161.003,154.537,155.26,16764.798991417,0
+ALX.US,D,20080407,000000,155.722,158.932,150.2,151.318,13219.476664789,0
+ALX.US,D,20080408,000000,150.711,151.548,145.949,151.047,13927.088554388,0
+ALX.US,D,20080409,000000,149.891,150.334,147.125,148.638,9440.7046678367,0
+ALX.US,D,20080410,000000,149.168,152.291,135.781,149.023,17001.361324011,0
+ALX.US,D,20080411,000000,147.414,147.414,141.93,141.93,114970.33119445,0
+ALX.US,D,20080414,000000,141.814,144.147,140.475,141.198,13691.563775884,0
+ALX.US,D,20080415,000000,141.93,144.147,139.723,144.118,14400.213219575,0
+ALX.US,D,20080416,000000,144.716,155.895,144.716,153.736,24507.027613397,0
+ALX.US,D,20080417,000000,152.966,156.233,152.397,153.65,17722.461416785,0
+ALX.US,D,20080418,000000,155.5,157.987,154.055,155.655,19124.196992809,0
+ALX.US,D,20080421,000000,154.055,154.787,145.342,147.771,25491.666445113,0
+ALX.US,D,20080422,000000,147.385,149.525,143.877,145.178,20473.017310227,0
+ALX.US,D,20080423,000000,145.487,148.397,144.127,147.211,16525.123996553,0
+ALX.US,D,20080424,000000,146.47,154.72,145.381,154.662,14172.988873794,0
+ALX.US,D,20080425,000000,155.008,155.731,147.626,149.698,28087.626779098,0
+ALX.US,D,20080428,000000,148.975,152.503,148.234,151.76,11283.400732248,0
+ALX.US,D,20080429,000000,152.368,152.368,146.691,148.06,10861.116217487,0
+ALX.US,D,20080430,000000,148.773,154.585,146.18,147.964,23608.505771179,0
+ALX.US,D,20080501,000000,148.686,154.373,148.686,152.185,19833.883990589,0
+ALX.US,D,20080502,000000,151.452,153.64,147.414,147.414,10861.116217487,0
+ALX.US,D,20080505,000000,148.136,148.136,141.708,145.496,16054.074439547,0
+ALX.US,D,20080506,000000,144.792,148.455,144.792,147.414,13927.088554388,0
+ALX.US,D,20080507,000000,146.624,148.031,141.795,142.431,20303.895993505,0
+ALX.US,D,20080508,000000,143.25,143.25,139.55,140.273,22427.769216393,0
+ALX.US,D,20080509,000000,140.369,141.997,137.005,141.284,8256.8554507797,0
+ALX.US,D,20080512,000000,142.017,146.007,140.551,145.843,11307.264476325,0
+ALX.US,D,20080513,000000,145.168,150.219,143.665,148.763,14400.213219575,0
+ALX.US,D,20080514,000000,149.399,153.014,149.38,149.38,15107.825109174,0
+ALX.US,D,20080515,000000,148.657,149.399,145.014,146.248,8256.8554507797,0
+ALX.US,D,20080516,000000,147.848,147.848,142.749,143.857,16320.72584076,0
+ALX.US,D,20080519,000000,143.116,143.116,139.916,141.11,11975.449310492,0
+ALX.US,D,20080520,000000,139.819,140.379,137.458,139.781,12751.539770053,0
+ALX.US,D,20080521,000000,140.427,140.427,135.463,136.957,10390.066660481,0
+ALX.US,D,20080522,000000,136.957,139.125,136.234,137.429,9914.8668871137,0
+ALX.US,D,20080523,000000,136.61,137.862,134.943,137.121,4960.5461058278,0
+ALX.US,D,20080527,000000,137.121,141.168,136.494,141.092,10390.066660481,0
+ALX.US,D,20080528,000000,141.092,141.911,139.019,141.631,6376.8074391168,0
+ALX.US,D,20080529,000000,141.024,145.651,140.986,143.867,11331.128220403,0
+ALX.US,D,20080530,000000,143.867,144.513,138.615,143.279,20879.738513633,0
+ALX.US,D,20080602,000000,142.643,143.356,135.992,138.489,18125.032403829,0
+ALX.US,D,20080603,000000,139.096,140.648,136.311,137.005,13175.899392995,0
+ALX.US,D,20080604,000000,137.641,141.38,137.641,141.38,7953.8896564058,0
+ALX.US,D,20080605,000000,141.997,147.423,141.699,147.423,14400.213219575,0
+ALX.US,D,20080606,000000,146.797,147.317,143.298,143.298,10390.066660481,0
+ALX.US,D,20080609,000000,143.116,143.877,138.817,140.166,8501.7182160956,0
+ALX.US,D,20080610,000000,139.424,142.151,137.988,140.166,10625.591438985,0
+ALX.US,D,20080611,000000,139.55,139.867,138.739,138.739,2598.0354421654,0
+ALX.US,D,20080612,000000,139.356,142.373,139.125,140.793,19466.589842615,0
+ALX.US,D,20080613,000000,140.793,142.239,140.455,142.239,4726.0588814151,0
+ALX.US,D,20080616,000000,142.846,147.211,142.846,146.594,14172.988873794,0
+ALX.US,D,20080617,000000,145.843,146.999,145.149,145.872,21955.682105297,0
+ALX.US,D,20080618,000000,145.255,146.18,143.491,143.867,14707.32923031,0
+ALX.US,D,20080619,000000,143.068,147.067,141.65,147.067,9791.3979503654,0
+ALX.US,D,20080620,000000,145.959,149.891,142.537,149.891,56350.60019946,0
+ALX.US,D,20080623,000000,150.614,151.337,142.373,142.373,20067.333660911,0
+ALX.US,D,20080624,000000,141.66,141.66,136.446,137.005,11569.765661177,0
+ALX.US,D,20080625,000000,136.311,137.005,134.114,134.788,15883.915568735,0
+ALX.US,D,20080626,000000,134.788,134.788,130.818,132.986,9440.7046678367,0
+ALX.US,D,20080627,000000,132.388,136.022,129.622,129.622,44566.060841586,0
+ALX.US,D,20080630,000000,130.143,132.186,128.706,128.986,26685.891203073,0
+ALX.US,D,20080701,000000,128.292,129.121,124.775,127.743,29107.542449884,0
+ALX.US,D,20080702,000000,126.914,127.637,125.005,125.4,24790.279880056,0
+ALX.US,D,20080703,000000,125.4,126.153,124.823,125.738,8501.7182160956,0
+ALX.US,D,20080707,000000,125.276,127.184,121.401,121.401,27786.736092905,0
+ALX.US,D,20080708,000000,122.192,133.082,120.042,133.082,23133.305997811,0
+ALX.US,D,20080709,000000,132.532,132.938,126.866,126.866,22897.781219309,0
+ALX.US,D,20080710,000000,127.212,131.126,126.249,128.668,14498.780858155,0
+ALX.US,D,20080711,000000,127.194,131.434,126.451,130.856,16440.044561147,0
+ALX.US,D,20080714,000000,131.443,132.678,130.287,130.818,10390.066660481,0
+ALX.US,D,20080715,000000,130.017,134.566,127.531,132.466,12751.539770053,0
+ALX.US,D,20080716,000000,131.955,132.899,129.006,129.15,21741.945962691,0
+ALX.US,D,20080717,000000,129.622,132.446,128.331,132.436,11802.177777409,0
+ALX.US,D,20080718,000000,132.157,132.157,130.952,131.328,4960.5461058278,0
+ALX.US,D,20080721,000000,131.858,134.557,130.827,134.124,9679.3421086107,0
+ALX.US,D,20080722,000000,134.124,141.178,133.303,141.082,15341.274779496,0
+ALX.US,D,20080723,000000,140.533,144.156,140.533,142.778,13927.088554388,0
+ALX.US,D,20080724,000000,143.337,145.342,138.277,139.26,16169.242943573,0
+ALX.US,D,20080725,000000,145.737,146.18,142.277,144.262,22436.069649115,0
+ALX.US,D,20080728,000000,145.034,145.872,142.315,143.134,13927.088554388,0
+ALX.US,D,20080729,000000,143.963,150.556,143.963,149.187,18418.66021139,0
+ALX.US,D,20080730,000000,149.891,150.787,147.597,150.729,15107.825109174,0
+ALX.US,D,20080731,000000,150.151,151.548,147.317,147.317,11308.302030416,0
+ALX.US,D,20080801,000000,146.72,152.677,145.351,150.729,19833.883990589,0
+ALX.US,D,20080804,000000,152.175,160.232,150.865,155.086,46864.243151648,0
+ALX.US,D,20080805,000000,157.563,160.426,152.474,159.443,29985.313210296,0
+ALX.US,D,20080806,000000,159.837,163.635,158.632,161.283,31637.099322088,0
+ALX.US,D,20080807,000000,159.857,162.344,158.305,161.263,20540.458326098,0
+ALX.US,D,20080808,000000,161.881,164.04,160.821,162.825,20595.448692885,0
+ALX.US,D,20080811,000000,162.026,164.001,159.105,163.78,30692.925099895,0
+ALX.US,D,20080812,000000,162.979,164.878,160.638,162.777,19242.478159105,0
+ALX.US,D,20080813,000000,163.432,164.04,161.139,163.057,24360.732486662,0
+ALX.US,D,20080814,000000,161.823,165.254,161.823,165.244,17469.298218746,0
+ALX.US,D,20080815,000000,166.131,166.131,162.488,162.7,23729.899599747,0
+ALX.US,D,20080818,000000,163.173,164.271,158.228,159.635,13219.476664789,0
+ALX.US,D,20080819,000000,159.057,159.625,154.662,158.604,18887.634660215,0
+ALX.US,D,20080820,000000,159.443,162.334,158.787,161.033,17708.97321361,0
+ALX.US,D,20080821,000000,160.406,163.616,158.642,161.331,15729.320009276,0
+ALX.US,D,20080822,000000,162.15,164.435,161.225,163.027,17235.848548423,0
+ALX.US,D,20080825,000000,162.43,162.43,158.604,160.975,10625.591438985,0
+ALX.US,D,20080826,000000,160.975,161.427,159.683,159.779,6376.8074391168,0
+ALX.US,D,20080827,000000,159.143,162.893,158.96,162.594,8738.2805486889,0
+ALX.US,D,20080828,000000,161.986,165.225,161.986,164.821,14519.531939961,0
+ALX.US,D,20080829,000000,164.04,164.04,158.46,159.481,17560.602978694,0
+ALX.US,D,20080902,000000,160.146,162.112,160.146,160.927,10298.761900533,0
+ALX.US,D,20080903,000000,161.746,163.307,161.746,162.517,9889.9655889459,0
+ALX.US,D,20080904,000000,161.881,162.478,160.358,160.358,7077.156450084,0
+ALX.US,D,20080905,000000,160.358,161.823,159.481,160.753,13927.088554388,0
+ALX.US,D,20080908,000000,162.787,164.367,161.197,164.04,14300.608026904,0
+ALX.US,D,20080909,000000,163.692,165.668,162.026,162.026,23842.992995591,0
+ALX.US,D,20080910,000000,163.616,165.668,161.958,162.777,20717.880075543,0
+ALX.US,D,20080911,000000,161.958,167.741,160.714,166.893,20303.895993505,0
+ALX.US,D,20080912,000000,167.712,169.591,166.141,168.791,13572.245055498,0
+ALX.US,D,20080915,000000,166.401,167.981,159.857,159.857,15581.987328451,0
+ALX.US,D,20080916,000000,160.396,169.176,154.325,160.917,64929.097418239,0
+ALX.US,D,20080917,000000,160.146,160.146,151.414,153.254,54296.243100623,0
+ALX.US,D,20080918,000000,153.881,167.24,153.881,167.24,104528.38682946,0
+ALX.US,D,20080919,000000,176.444,177.379,166.141,177.379,96658.539054365,0
+ALX.US,D,20080922,000000,174.42,179.017,148.657,153.457,72117.272155987,0
+ALX.US,D,20080923,000000,154.045,154.257,146.594,150.334,24790.279880056,0
+ALX.US,D,20080924,000000,151.144,151.548,148.696,149.698,12986.026994466,0
+ALX.US,D,20080925,000000,150.537,154.44,149.718,152.859,8501.7182160956,0
+ALX.US,D,20080926,000000,152.04,155.106,148.079,155.106,18532.791161325,0
+ALX.US,D,20080929,000000,154.257,157.505,153.476,156.319,15581.987328451,0
+ALX.US,D,20080930,000000,157.139,166.141,153.081,166.141,26209.653875616,0
+ALX.US,D,20081001,000000,165.986,165.986,159.712,159.712,12852.182516815,0
+ALX.US,D,20081002,000000,160.502,160.502,154.874,155.761,14396.063003213,0
+ALX.US,D,20081003,000000,156.56,156.657,151.548,152.359,19759.180096085,0
+ALX.US,D,20081006,000000,151.558,151.558,144.397,148.031,26472.155060467,0
+ALX.US,D,20081007,000000,147.414,150.479,146.422,147.423,39634.566250287,0
+ALX.US,D,20081008,000000,146.884,148.571,144.388,147.915,65582.756495142,0
+ALX.US,D,20081009,000000,147.915,147.915,130.981,130.981,25868.298579899,0
+ALX.US,D,20081010,000000,130.461,142.248,123.666,142.248,50647.165364961,0
+ALX.US,D,20081013,000000,144.291,155.915,144.291,155.915,14324.471770981,0
+ALX.US,D,20081014,000000,155.674,158.43,152.523,157.649,35182.421648716,0
+ALX.US,D,20081015,000000,157.341,157.341,151.684,151.684,36292.604525361,0
+ALX.US,D,20081016,000000,152.513,154.903,149.187,154.903,25808.120442661,0
+ALX.US,D,20081017,000000,151.24,156.069,151.24,156.069,22195.357100161,0
+ALX.US,D,20081020,000000,156.908,156.908,152.937,154.373,23925.997322817,0
+ALX.US,D,20081021,000000,152.483,154.055,150.874,150.874,24653.322740133,0
+ALX.US,D,20081022,000000,149.409,150.219,141.949,144.262,18911.498404293,0
+ALX.US,D,20081023,000000,145.265,146.691,136.042,139.713,31161.89954872,0
+ALX.US,D,20081024,000000,137.641,141.901,135.193,135.617,32829.248971868,0
+ALX.US,D,20081027,000000,135.916,137.265,126.625,127.328,19833.883990589,0
+ALX.US,D,20081028,000000,128.543,145.833,125.43,145.833,51817.526378844,0
+ALX.US,D,20081029,000000,146.662,148.773,140.503,145.255,38952.893212946,0
+ALX.US,D,20081030,000000,146.113,146.113,141.689,144.031,20779.095766871,0
+ALX.US,D,20081031,000000,144.031,151.24,143.144,148.234,46092.302908449,0
+ALX.US,D,20081103,000000,145.717,152.715,145.717,152.715,15341.274779496,0
+ALX.US,D,20081104,000000,153.544,159.23,153.506,156.966,21342.487637916,0
+ALX.US,D,20081105,000000,156.812,156.812,142.479,142.479,32347.823873959,0
+ALX.US,D,20081106,000000,141.67,141.67,134.316,136.042,23937.410417811,0
+ALX.US,D,20081107,000000,136.879,145.13,136.042,145.13,18652.109881713,0
+ALX.US,D,20081110,000000,147.221,148.879,141.766,141.766,16054.074439547,0
+ALX.US,D,20081111,000000,141.766,142.315,137.053,137.362,37302.144655244,0
+ALX.US,D,20081112,000000,135.762,135.81,131.511,131.511,33059.585979919,0
+ALX.US,D,20081113,000000,132.35,143.549,129.632,143.347,53324.054917991,0
+ALX.US,D,20081114,000000,142.528,145.833,136.821,136.821,29512.188545109,0
+ALX.US,D,20081117,000000,136.821,136.821,131.328,131.531,31396.386773133,0
+ALX.US,D,20081118,000000,131.829,131.993,109.295,114.365,85440.504229807,0
+ALX.US,D,20081119,000000,114.365,114.365,97.8841,98.8669,59283.765612798,0
+ALX.US,D,20081120,000000,93.783,95.4465,77.1439,77.4128,84248.354580028,0
+ALX.US,D,20081121,000000,78.3631,80.0218,56.3575,72.4521,169614.15491533,0
+ALX.US,D,20081124,000000,74.3499,89.7669,72.002,86.143,48603.183807027,0
+ALX.US,D,20081125,000000,86.9709,91.4699,84.2944,90.6652,44699.905319237,0
+ALX.US,D,20081126,000000,87.7111,87.7111,83.133,87.6774,34288.05002286,0
+ALX.US,D,20081128,000000,86.8485,90.2333,86.8485,90.135,12283.602875318,0
+ALX.US,D,20081201,000000,86.3232,87.1366,67.4866,69.606,43812.796572013,0
+ALX.US,D,20081202,000000,69.6195,86.5371,64.9142,82.5875,69981.985838105,0
+ALX.US,D,20081203,000000,79.618,90.4136,74.6708,82.0863,83553.193339512,0
+ALX.US,D,20081204,000000,81.2941,87.8768,77.3049,80.206,32579.1984361,0
+ALX.US,D,20081205,000000,80.206,85.6639,78.5539,85.6293,33054.398209467,0
+ALX.US,D,20081208,000000,89.0141,96.419,88.1728,92.6391,52413.082426688,0
+ALX.US,D,20081209,000000,91.8082,98.6844,88.4657,89.4122,48767.117353298,0
+ALX.US,D,20081210,000000,90.2237,93.5874,86.9189,92.6573,33759.934990886,0
+ALX.US,D,20081211,000000,92.6573,99.7341,90.9813,97.8262,67871.600818391,0
+ALX.US,D,20081212,000000,97.8262,111.358,96.1492,108.418,58576.153723199,0
+ALX.US,D,20081215,000000,108.418,116.379,105.575,112.052,43731.867352968,0
+ALX.US,D,20081216,000000,112.842,123.56,112.842,122.673,27150.715435537,0
+ALX.US,D,20081217,000000,122.394,125.979,116.62,119.463,43663.388783006,0
+ALX.US,D,20081218,000000,120.726,121.642,108.014,108.823,47476.400064938,0
+ALX.US,D,20081219,000000,113.951,120.987,108.418,116.486,81836.04132003,0
+ALX.US,D,20081222,000000,115.223,115.618,102.626,107.782,46983.561872036,0
+ALX.US,D,20081223,000000,106.983,111.542,105.884,106.472,27541.873327589,0
+ALX.US,D,20081224,000000,107.281,109.459,106.5,107.021,12512.902329279,0
+ALX.US,D,20081226,000000,106.626,109.459,106.318,109.295,8970.692664921,0
+ALX.US,D,20081229,000000,107.59,107.59,102.973,105.835,21566.599321426,0
+ALX.US,D,20081230,000000,106.664,110.144,105.007,109.72,13219.476664789,0
+ALX.US,D,20081231,000000,110.519,110.519,105.961,107.966,34044.224811634,0
+ALX.US,D,20090102,000000,108.813,113.083,105.893,105.893,20105.723162253,0
+ALX.US,D,20090105,000000,106.192,106.597,97.5467,99.3005,43545.10761671,0
+ALX.US,D,20090106,000000,99.7341,104.129,98.4627,101.036,42516.8915132,0
+ALX.US,D,20090107,000000,99.3682,99.3682,92.908,94.7931,33759.934990886,0
+ALX.US,D,20090108,000000,93.5411,97.4118,91.8814,96.1492,32403.851794836,0
+ALX.US,D,20090109,000000,95.9661,96.7757,91.0671,91.0671,37350.90969749,0
+ALX.US,D,20090112,000000,90.2517,92.7132,89.4122,90.2517,39898.104989229,0
+ALX.US,D,20090113,000000,89.9192,94.3681,89.9192,92.5832,25013.354009474,0
+ALX.US,D,20090114,000000,90.8993,90.8993,81.4098,83.959,48342.757730357,0
+ALX.US,D,20090115,000000,83.7739,87.7391,77.5758,85.6052,44922.979448657,0
+ALX.US,D,20090116,000000,85.8605,88.3145,83.9417,87.5386,27949.632085085,0
+ALX.US,D,20090120,000000,86.7107,86.7107,83.0347,83.8578,37562.570731915,0
+ALX.US,D,20090121,000000,85.1773,91.2868,85.1773,90.5215,40186.545026338,0
+ALX.US,D,20090122,000000,90.0271,93.4294,86.9612,86.9612,33288.88543388,0
+ALX.US,D,20090123,000000,84.9671,86.6143,83.4299,83.4299,42494.065323213,0
+ALX.US,D,20090126,000000,83.9002,85.1425,79.14,82.5962,38246.318877437,0
+ALX.US,D,20090127,000000,82.5962,86.7444,81.1563,82.9856,32339.523441236,0
+ALX.US,D,20090128,000000,87.18,88.6865,83.8144,87.8344,37898.738257179,0
+ALX.US,D,20090129,000000,86.7444,87.0847,83.3152,84.2944,23368.830776315,0
+ALX.US,D,20090130,000000,84.9671,85.93,80.895,81.5071,40089.014941848,0
+ALX.US,D,20090202,000000,80.6782,84.4621,79.1882,84.2944,25754.167629964,0
+ALX.US,D,20090203,000000,84.2944,85.5185,80.4517,82.1586,22916.457192935,0
+ALX.US,D,20090204,000000,82.1422,84.597,80.5366,83.2419,23133.305997811,0
+ALX.US,D,20090205,000000,82.9103,84.2857,81.0724,83.0106,22923.720071566,0
+ALX.US,D,20090206,000000,82.3331,85.5531,81.3519,85.289,20303.895993505,0
+ALX.US,D,20090209,000000,84.4795,84.8486,83.0915,84.8486,5901.6076657495,0
+ALX.US,D,20090210,000000,84.7224,84.7224,80.1317,80.7909,22281.474089658,0
+ALX.US,D,20090211,000000,81.1148,83.0347,81.1148,81.5726,16158.867402669,0
+ALX.US,D,20090212,000000,80.7592,80.7592,72.4521,78.1685,21248.070215698,0
+ALX.US,D,20090213,000000,78.1685,78.1685,73.5672,74.1147,11620.605811602,0
+ALX.US,D,20090217,000000,71.1664,72.002,66.2105,66.4274,43557.558265794,0
+ALX.US,D,20090218,000000,67.129,67.129,61.7202,65.825,47927.736094228,0
+ALX.US,D,20090219,000000,66.6529,69.1395,62.5924,63.8396,29393.907378812,0
+ALX.US,D,20090220,000000,62.3495,63.1939,59.2991,62.0488,43781.669949303,0
+ALX.US,D,20090223,000000,63.0618,63.96,53.3168,55.9373,60583.820887972,0
+ALX.US,D,20090224,000000,55.0978,64.1528,54.5475,63.3201,62982.645944795,0
+ALX.US,D,20090225,000000,62.4845,64.5943,59.9853,60.9221,37238.853855735,0
+ALX.US,D,20090226,000000,61.4301,61.9697,58.8856,59.7684,51434.668919516,0
+ALX.US,D,20090227,000000,58.9386,62.4469,57.5084,59.4696,52091.440658689,0
+ALX.US,D,20090302,000000,58.6437,60.9934,57.1826,58.4615,40473.947509358,0
+ALX.US,D,20090303,000000,59.0966,60.1174,55.8004,56.7575,46492.798787313,0
+ALX.US,D,20090304,000000,57.5296,61.5245,57.1681,59.2374,58058.414232129,0
+ALX.US,D,20090305,000000,58.9184,60.8903,57.0833,58.2456,50180.266024316,0
+ALX.US,D,20090306,000000,57.9921,59.9786,56.3364,58.3796,41817.580056324,0
+ALX.US,D,20090309,000000,58.1136,62.7389,58.0606,62.3071,69317.951220299,0
+ALX.US,D,20090310,000000,62.629,75.7117,62.629,74.2892,67478.367818159,0
+ALX.US,D,20090311,000000,73.4574,75.4718,70.4176,72.5659,64691.497531555,0
+ALX.US,D,20090312,000000,72.5659,83.322,70.9197,81.5812,53250.388577578,0
+ALX.US,D,20090313,000000,81.5812,81.8733,78.419,78.419,38463.167682314,0
+ALX.US,D,20090316,000000,78.5058,80.5568,75.4013,75.651,24623.233671513,0
+ALX.US,D,20090317,000000,75.252,78.2784,72.9822,77.7232,40339.065477616,0
+ALX.US,D,20090318,000000,77.5758,85.0674,77.5131,81.2556,61785.308524564,0
+ALX.US,D,20090319,000000,81.5235,81.7442,77.5131,77.7068,29275.626212516,0
+ALX.US,D,20090320,000000,78.7342,80.3881,70.192,70.4879,61881.801054964,0
+ALX.US,D,20090323,000000,73.7003,79.618,73.7003,79.0705,60626.360605675,0
+ALX.US,D,20090324,000000,77.7232,83.8578,71.5799,71.6965,116554.67629037,0
+ALX.US,D,20090325,000000,73.9518,77.0813,65.9445,67.7333,108600.78663397,0
+ALX.US,D,20090326,000000,68.6162,73.9797,66.0833,72.9909,150476.46971934,0
+ALX.US,D,20090327,000000,70.088,71.2888,66.9334,67.9984,62895.491401208,0
+ALX.US,D,20090330,000000,65.0356,67.5839,63.3779,67.1222,63287.68684735,0
+ALX.US,D,20090331,000000,69.4615,74.5725,67.6446,72.1698,98475.296266518,0
+ALX.US,D,20090401,000000,72.002,72.002,67.9694,68.4514,55806.921856131,0
+ALX.US,D,20090402,000000,70.7346,73.041,69.2697,71.6811,76893.133633737,0
+ALX.US,D,20090403,000000,71.6811,77.0813,70.9554,76.4413,44333.648725354,0
+ALX.US,D,20090406,000000,73.7003,76.7903,72.6632,75.491,31943.177778733,0
+ALX.US,D,20090407,000000,73.8053,74.5513,71.2387,72.5736,35182.421648716,0
+ALX.US,D,20090408,000000,73.4217,74.9079,72.4223,74.7585,35406.533332227,0
+ALX.US,D,20090409,000000,76.3488,80.4797,76.3488,80.0594,67056.083303398,0
+ALX.US,D,20090413,000000,78.3631,82.3148,77.5131,80.7997,38004.568774391,0
+ALX.US,D,20090414,000000,77.9381,77.9381,69.9106,71.2175,86326.575422942,0
+ALX.US,D,20090415,000000,70.9833,79.2846,70.5669,78.4432,52734.724194688,0
+ALX.US,D,20090416,000000,78.8267,80.7746,75.6588,79.1005,25256.14166661,0
+ALX.US,D,20090417,000000,79.5226,80.4864,77.8783,78.8903,18652.109881713,0
+ALX.US,D,20090420,000000,77.9786,77.9786,74.611,76.8365,42049.992172556,0
+ALX.US,D,20090421,000000,75.3947,86.7531,75.3947,83.2737,63153.842369698,0
+ALX.US,D,20090422,000000,81.7924,86.2548,79.323,83.664,49054.519836318,0
+ALX.US,D,20090423,000000,83.3316,84.4024,81.9485,83.5292,34710.33453762,0
+ALX.US,D,20090424,000000,83.8578,87.659,83.2323,84.7224,58432.971258735,0
+ALX.US,D,20090427,000000,84.3609,84.89,81.7172,84.0756,50537.184631387,0
+ALX.US,D,20090428,000000,83.4299,88.9515,82.5875,86.7887,65215.462347168,0
+ALX.US,D,20090429,000000,87.0847,93.9787,86.4427,91.9268,37070.770093103,0
+ALX.US,D,20090430,000000,91.8169,96.0914,89.4835,92.3489,59881.396768824,0
+ALX.US,D,20090501,000000,93.1777,96.7853,89.7832,95.2288,65108.594275864,0
+ALX.US,D,20090504,000000,96.0818,119.859,96.0818,118.962,105656.20812564,0
+ALX.US,D,20090505,000000,116.283,123.521,113.71,113.71,115958.08268844,0
+ALX.US,D,20090506,000000,115.406,120.591,108.418,111.85,83677.699830351,0
+ALX.US,D,20090507,000000,113.517,113.758,102.414,105.922,36734.602567838,0
+ALX.US,D,20090508,000000,107.599,115.849,107.599,114.365,40336.990369435,0
+ALX.US,D,20090511,000000,112.707,113.845,110.192,111.59,20801.921956859,0
+ALX.US,D,20090512,000000,111.59,114.259,107.59,109.122,29679.234753651,0
+ALX.US,D,20090513,000000,107.744,108.004,101.094,103.773,50798.648262148,0
+ALX.US,D,20090514,000000,103.773,109.633,101.662,103.339,59866.871011559,0
+ALX.US,D,20090515,000000,103.339,106.096,101.18,105.99,70374.181284247,0
+ALX.US,D,20090518,000000,106.886,115.002,106.886,113.102,29388.719608361,0
+ALX.US,D,20090519,000000,114.375,114.789,108.582,110.25,38246.318877437,0
+ALX.US,D,20090520,000000,111.936,116.1,105.759,108.206,41286.352362079,0
+ALX.US,D,20090521,000000,107.165,108.65,102.703,106.308,32212.941842217,0
+ALX.US,D,20090522,000000,107.435,107.435,103.985,103.985,31396.386773133,0
+ALX.US,D,20090526,000000,103.695,111.406,103.339,111.406,31898.562952849,0
+ALX.US,D,20090527,000000,112.216,113.922,104.207,107.213,28080.363900465,0
+ALX.US,D,20090528,000000,108.853,111.811,105.113,110.461,26194.09056426,0
+ALX.US,D,20090529,000000,110.385,114.385,107.966,114.385,30944.013189753,0
+ALX.US,D,20090601,000000,115.753,117.739,109.922,112.765,48913.412480034,0
+ALX.US,D,20090602,000000,112.477,115.136,109.007,114.153,39482.04579901,0
+ALX.US,D,20090603,000000,113.372,119.02,112.698,116.842,42967.1899884,0
+ALX.US,D,20090604,000000,116.572,118.298,113.054,116.486,30692.925099895,0
+ALX.US,D,20090605,000000,117.334,118.808,114.095,116.109,21012.545437194,0
+ALX.US,D,20090608,000000,115.01,120.514,113.565,118.22,19833.883990589,0
+ALX.US,D,20090609,000000,117.748,117.748,113.739,115.262,22427.769216393,0
+ALX.US,D,20090610,000000,116.283,117.295,112.052,115.609,34806.827068021,0
+ALX.US,D,20090611,000000,116.486,117.931,114.279,114.789,27081.199311486,0
+ALX.US,D,20090612,000000,114.201,116.091,112.225,114.433,26911.040440673,0
+ALX.US,D,20090615,000000,112.871,112.871,107.301,110.982,22194.319546071,0
+ALX.US,D,20090616,000000,112.225,112.225,108.881,111.618,21984.733619826,0
+ALX.US,D,20090617,000000,111.744,113.402,109.103,111.252,6190.047702859,0
+ALX.US,D,20090618,000000,111.599,114.433,109.604,111.696,30428.348806863,0
+ALX.US,D,20090619,000000,113.951,113.951,109.392,109.508,41119.306153537,0
+ALX.US,D,20090622,000000,108.187,109.007,103.407,103.793,41455.473678802,0
+ALX.US,D,20090623,000000,105.074,106.819,101.759,103.474,51492.771948574,0
+ALX.US,D,20090624,000000,104.949,106.732,104.014,105.97,29485.212138761,0
+ALX.US,D,20090625,000000,105.556,114.577,104.852,113.951,32364.424739404,0
+ALX.US,D,20090626,000000,113.102,119.097,111.618,119.097,48162.223318641,0
+ALX.US,D,20090629,000000,119.397,128.398,119.397,126.924,46156.631262049,0
+ALX.US,D,20090630,000000,126.644,127.916,113.951,114.191,53593.818981474,0
+ALX.US,D,20090701,000000,116.698,119.02,114.375,117.208,34614.879561311,0
+ALX.US,D,20090702,000000,115.599,115.599,108.042,109.72,40172.019269074,0
+ALX.US,D,20090706,000000,109.71,114.982,107.966,114.375,35890.033538317,0
+ALX.US,D,20090707,000000,114.77,114.77,108.823,109.854,28094.88965773,0
+ALX.US,D,20090708,000000,110.066,111.648,105.913,110.144,31474.203329908,0
+ALX.US,D,20090709,000000,110.665,113.777,108.409,108.669,25229.165260261,0
+ALX.US,D,20090710,000000,107.069,111.223,106.52,110.288,24790.279880056,0
+ALX.US,D,20090713,000000,110.982,113.652,108.949,113.488,19053.643314667,0
+ALX.US,D,20090714,000000,113.748,113.816,112.052,112.871,2838.74799112,0
+ALX.US,D,20090715,000000,114.577,116.486,112.245,114.191,38579.37374043,0
+ALX.US,D,20090716,000000,114.269,114.375,111.185,113.941,23608.505771179,0
+ALX.US,D,20090717,000000,114.249,114.249,109.073,110.655,27541.873327589,0
+ALX.US,D,20090720,000000,111.454,114.375,110.876,113.093,21486.707656472,0
+ALX.US,D,20090721,000000,114.047,114.047,110.943,112.119,10837.25247341,0
+ALX.US,D,20090722,000000,112.119,114.027,109.73,113.15,18008.826345713,0
+ALX.US,D,20090723,000000,112.659,117.314,111.58,115.04,23280.638678637,0
+ALX.US,D,20090724,000000,114.731,115.907,114.221,114.539,4804.9129922796,0
+ALX.US,D,20090727,000000,114.221,115.406,113.286,114.375,11773.12626288,0
+ALX.US,D,20090728,000000,113.873,114.683,113.873,114.153,21515.759171001,0
+ALX.US,D,20090729,000000,114.153,114.914,113.951,114.375,8738.2805486889,0
+ALX.US,D,20090730,000000,114.799,117.757,114.153,116.302,13956.140068917,0
+ALX.US,D,20090731,000000,115.994,118.182,115.338,116.708,21480.48233193,0
+ALX.US,D,20090803,000000,117.96,124.128,117.96,119.936,16703.583300089,0
+ALX.US,D,20090804,000000,119.618,125.324,117.613,124.717,32080.134918656,0
+ALX.US,D,20090805,000000,124.369,127.646,122.451,126.875,21247.032661607,0
+ALX.US,D,20090806,000000,126.683,127.723,123.792,125.536,25517.605297371,0
+ALX.US,D,20090807,000000,127.598,129.853,126.201,126.201,17671.621266358,0
+ALX.US,D,20090810,000000,125.873,125.873,120.871,122.201,18430.073306384,0
+ALX.US,D,20090811,000000,121.642,121.642,116.486,116.486,11952.623120505,0
+ALX.US,D,20090812,000000,118.182,123.926,118.182,119.936,27200.518031872,0
+ALX.US,D,20090813,000000,119.946,123.251,119.02,120.726,16077.938183624,0
+ALX.US,D,20090814,000000,120.398,120.909,117.343,117.343,11149.556254596,0
+ALX.US,D,20090817,000000,115.242,115.242,111.502,113.392,22223.3710606,0
+ALX.US,D,20090818,000000,114.982,117.575,113.517,115.271,21686.955595903,0
+ALX.US,D,20090819,000000,113.941,115.917,111.165,112.659,15786.385484244,0
+ALX.US,D,20090820,000000,112.485,118.422,112.485,116.842,15872.502473741,0
+ALX.US,D,20090821,000000,118.576,121.912,117.951,121.507,28327.301773962,0
+ALX.US,D,20090824,000000,122.24,123.946,120.668,122.76,19124.196992809,0
+ALX.US,D,20090825,000000,122.875,125.68,120.62,121.545,24078.517774095,0
+ALX.US,D,20090826,000000,122.018,124.899,118.278,124.456,26911.040440673,0
+ALX.US,D,20090827,000000,124.177,124.254,119.387,122.847,18176.910108345,0
+ALX.US,D,20090828,000000,122.143,124.07,121.151,122.769,14874.375438851,0
+ALX.US,D,20090831,000000,121.902,122.018,117.699,120.004,25211.526840726,0
+ALX.US,D,20090901,000000,119.088,122.066,111.772,112.119,24559.942872004,0
+ALX.US,D,20090902,000000,112.707,113.517,109.816,111.396,17791.977540836,0
+ALX.US,D,20090903,000000,112.447,115.146,109.922,114.972,17151.806667108,0
+ALX.US,D,20090904,000000,114.076,116.524,112.062,114.905,24773.67901461,0
+ALX.US,D,20090908,000000,115.753,119.675,115.753,119.126,16929.770091779,0
+ALX.US,D,20090909,000000,119.136,122.422,118.962,121.42,19578.645684369,0
+ALX.US,D,20090910,000000,122.413,123.251,120.562,122.124,19355.571554951,0
+ALX.US,D,20090911,000000,121.709,121.709,116.9,117.893,8573.3094483278,0
+ALX.US,D,20090914,000000,117.777,121.545,117.054,120.996,10492.784515423,0
+ALX.US,D,20090915,000000,120.534,121.834,118.48,120.726,11119.467185978,0
+ALX.US,D,20090916,000000,121.035,123.001,120.466,122.857,15329.861684503,0
+ALX.US,D,20090917,000000,122.056,123.521,120.302,121.786,20780.133320962,0
+ALX.US,D,20090918,000000,122.403,136.292,122.403,130.914,57855.053630426,0
+ALX.US,D,20090921,000000,130.104,133.892,130.104,131.791,26408.864260957,0
+ALX.US,D,20090922,000000,133.439,136.436,131.935,136.263,20303.895993505,0
+ALX.US,D,20090923,000000,136.398,137.747,130.432,130.432,22516.99886816,0
+ALX.US,D,20090924,000000,131.761,133.198,123.628,123.628,35890.033538317,0
+ALX.US,D,20090925,000000,123.512,126.529,122.615,125.131,16764.798991417,0
+ALX.US,D,20090928,000000,125.998,133.651,124.755,131.087,22504.548219077,0
+ALX.US,D,20090929,000000,131.425,133.295,127.926,128.572,10374.503349127,0
+ALX.US,D,20090930,000000,128.87,128.87,122.76,125.334,41697.223781846,0
+ALX.US,D,20091001,000000,125.112,125.112,122.307,123.686,23588.792243463,0
+ALX.US,D,20091002,000000,122.865,125.372,122.857,123.069,20189.765043569,0
+ALX.US,D,20091005,000000,123.946,127.164,123.946,125.989,20337.097724395,0
+ALX.US,D,20091006,000000,126.856,128.119,122.596,123.628,23571.153823927,0
+ALX.US,D,20091007,000000,124.408,125.94,123.955,124.447,11095.6034419,0
+ALX.US,D,20091008,000000,125.806,128.273,124.138,125.718,22897.781219309,0
+ALX.US,D,20091009,000000,125.208,126.229,123.714,125.912,15182.529003677,0
+ALX.US,D,20091012,000000,126.451,128.061,124.523,125.468,9543.4225227785,0
+ALX.US,D,20091013,000000,125.786,125.786,123.039,124.07,13671.850248169,0
+ALX.US,D,20091014,000000,126.114,126.721,124.408,125.806,9355.6252324303,0
+ALX.US,D,20091015,000000,124.957,126.104,124.032,124.032,5433.6707710145,0
+ALX.US,D,20091016,000000,124.109,125.112,122.857,122.857,17983.925047546,0
+ALX.US,D,20091019,000000,123.676,126.229,123.261,124.292,12986.026994466,0
+ALX.US,D,20091020,000000,124.157,124.629,120.591,121.536,20466.791985685,0
+ALX.US,D,20091021,000000,121.738,124.177,121.111,121.141,21884.090873064,0
+ALX.US,D,20091022,000000,121.121,123.454,121.015,121.189,12229.650062622,0
+ALX.US,D,20091023,000000,121.179,123.955,121.179,122.971,17834.517258539,0
+ALX.US,D,20091026,000000,123.155,125.16,120.408,120.909,14564.146765845,0
+ALX.US,D,20091027,000000,121.459,121.459,117.623,118.278,18133.332836552,0
+ALX.US,D,20091028,000000,117.96,118.606,114.037,114.076,14736.380744839,0
+ALX.US,D,20091029,000000,115.223,119.02,115.223,117.016,13781.830981743,0
+ALX.US,D,20091030,000000,115.609,117.112,112.187,112.187,24086.818206818,0
+ALX.US,D,20091102,000000,114.471,118.394,112.659,116.514,26898.589791589,0
+ALX.US,D,20091103,000000,115.078,118.346,115.078,118.346,10905.731043371,0
+ALX.US,D,20091104,000000,118.962,119.551,112.187,112.187,31700.390121598,0
+ALX.US,D,20091105,000000,113.468,115.194,110.211,115.194,23925.997322817,0
+ALX.US,D,20091106,000000,114.375,114.539,112.659,113.248,12768.140635498,0
+ALX.US,D,20091109,000000,113.97,116.678,113.873,116.678,13164.486298001,0
+ALX.US,D,20091110,000000,115.551,116.688,115.28,115.474,8028.5935509089,0
+ALX.US,D,20091111,000000,116.312,118.394,114.635,118.394,16272.998352605,0
+ALX.US,D,20091112,000000,118.394,120.168,116.379,117.035,20181.464610846,0
+ALX.US,D,20091113,000000,118.114,119.782,117.179,119.782,8723.7547914244,0
+ALX.US,D,20091116,000000,120.64,127.058,120.64,125.478,29054.627191278,0
+ALX.US,D,20091117,000000,125.362,127.502,122.461,123.165,28034.711520491,0
+ALX.US,D,20091118,000000,123.406,123.406,120.726,123.174,10858.003555217,0
+ALX.US,D,20091119,000000,122.346,122.346,118.182,118.182,10803.013188429,0
+ALX.US,D,20091120,000000,117.459,118.789,116.611,116.756,20540.458326098,0
+ALX.US,D,20091123,000000,118.48,124.399,118.48,123.686,22344.764889167,0
+ALX.US,D,20091124,000000,123.521,126.605,122.008,126.181,19833.883990589,0
+ALX.US,D,20091125,000000,126.779,126.779,124.659,125.131,4480.1585620089,0
+ALX.US,D,20091127,000000,120.726,124.629,120.726,121.68,6240.8878532847,0
+ALX.US,D,20091130,000000,121.526,121.526,116.081,117.979,27504.521380337,0
+ALX.US,D,20091201,000000,118.876,119.445,116.293,119.445,11418.28276399,0
+ALX.US,D,20091202,000000,118.548,119.175,117.931,118.201,6862.3827533874,0
+ALX.US,D,20091203,000000,119.02,119.454,115.791,116.235,10226.13311421,0
+ALX.US,D,20091204,000000,119.223,119.473,116.428,119.02,20507.256595208,0
+ALX.US,D,20091207,000000,118.528,119.859,118.528,119.753,4960.5461058278,0
+ALX.US,D,20091208,000000,119.02,120.004,118.51,118.51,5162.8691534405,0
+ALX.US,D,20091209,000000,118.316,119.339,114.375,114.375,12986.026994466,0
+ALX.US,D,20091210,000000,115.174,117.459,113.517,114.625,12085.430044067,0
+ALX.US,D,20091211,000000,115.406,117.083,115.406,115.773,10819.614053874,0
+ALX.US,D,20091214,000000,117.266,117.709,114.018,117.545,12276.339996686,0
+ALX.US,D,20091215,000000,117.719,119.405,116.437,117.102,19706.26483748,0
+ALX.US,D,20091216,000000,117.863,119.184,115.242,116.466,15381.739389019,0
+ALX.US,D,20091217,000000,115.985,116.486,114.115,114.423,7788.9185560446,0
+ALX.US,D,20091218,000000,115.609,115.628,110.703,110.703,38498.444521385,0
+ALX.US,D,20091221,000000,111.666,114.269,111.31,112.447,12986.026994466,0
+ALX.US,D,20091222,000000,112.447,114.163,112.447,113.122,15405.603133096,0
+ALX.US,D,20091223,000000,113.854,118.606,113.854,116.505,16729.522152346,0
+ALX.US,D,20091224,000000,117.343,119.011,116.167,118.114,7320.9816613095,0
+ALX.US,D,20091228,000000,118.606,120.977,117.787,120.957,21130.826603491,0
+ALX.US,D,20091229,000000,121.922,127.887,121.141,127.058,18263.027097842,0
+ALX.US,D,20091230,000000,126.451,128.331,124.775,128.331,26650.614364002,0
+ALX.US,D,20091231,000000,129.188,133.025,128.948,128.948,34725.897848976,0
+ALX.US,D,20100104,000000,129.188,132.09,126.635,127.55,17672.658820449,0
+ALX.US,D,20100105,000000,126.461,127.512,125.94,126.789,28509.911293858,0
+ALX.US,D,20100106,000000,126.692,127.926,126.692,127.492,13456.038997382,0
+ALX.US,D,20100107,000000,126.933,132.292,126.605,129.729,18880.371781584,0
+ALX.US,D,20100108,000000,128.909,129.535,126.972,129.487,5906.7954362011,0
+ALX.US,D,20100111,000000,130.201,130.201,123.56,123.56,27858.327325136,0
+ALX.US,D,20100112,000000,123.56,128.331,122.394,127.366,50066.135074381,0
+ALX.US,D,20100113,000000,128.205,129.873,125.844,129.102,15853.826500115,0
+ALX.US,D,20100114,000000,129.188,129.931,128.235,128.581,6491.9759431426,0
+ALX.US,D,20100115,000000,129.343,129.931,127.02,127.502,14240.429889665,0
+ALX.US,D,20100119,000000,127.29,128.88,126.644,128.88,15654.616114773,0
+ALX.US,D,20100120,000000,128.244,128.244,126.153,126.644,12633.258603756,0
+ALX.US,D,20100121,000000,127.088,127.088,123.742,124.35,32340.560995326,0
+ALX.US,D,20100122,000000,124.35,125.208,119.463,121.015,25389.986144262,0
+ALX.US,D,20100125,000000,121.545,122.721,118.52,121.323,15578.87466618,0
+ALX.US,D,20100126,000000,120.726,122.355,120.302,121.169,24314.042552597,0
+ALX.US,D,20100127,000000,120.1,123.492,119.194,122.548,8738.2805486889,0
+ALX.US,D,20100128,000000,123.232,123.608,121.305,122.837,14335.884865975,0
+ALX.US,D,20100129,000000,123.415,124.957,123.069,123.8,24109.644396805,0
+ALX.US,D,20100201,000000,124.109,124.957,123.946,124.899,8256.8554507797,0
+ALX.US,D,20100202,000000,124.523,125.718,121.545,121.873,16350.814909379,0
+ALX.US,D,20100203,000000,121.873,121.873,117.979,118.644,16054.074439547,0
+ALX.US,D,20100204,000000,117.787,117.787,115.01,115.108,12324.067484841,0
+ALX.US,D,20100205,000000,115.502,119.175,115.232,119.175,26913.115548854,0
+ALX.US,D,20100208,000000,118.634,118.895,115.522,115.743,9339.0243669852,0
+ALX.US,D,20100209,000000,116.842,116.986,115.098,115.358,12236.912941254,0
+ALX.US,D,20100210,000000,114.934,121.131,114.413,115.512,5428.4830005629,0
+ALX.US,D,20100211,000000,114.847,120.11,113.488,119.753,12451.686637951,0
+ALX.US,D,20100212,000000,118.914,125.806,118.914,124.311,10098.513961101,0
+ALX.US,D,20100216,000000,125.102,127,123.637,126.596,20490.655729763,0
+ALX.US,D,20100217,000000,126.644,127.058,126.229,126.375,7788.9185560446,0
+ALX.US,D,20100218,000000,125.96,127.058,125.574,126.432,8142.7245008443,0
+ALX.US,D,20100219,000000,126.547,126.547,124.996,125.806,7127.9966005097,0
+ALX.US,D,20100222,000000,125.883,127.058,124.957,127.058,11737.849423809,0
+ALX.US,D,20100223,000000,127.058,127.415,124.775,126.644,20222.96677446,0
+ALX.US,D,20100224,000000,126.499,128.119,125.796,127.184,13571.207501407,0
+ALX.US,D,20100225,000000,124.977,126.653,124.977,126.229,3068.0474450811,0
+ALX.US,D,20100226,000000,126.731,126.943,123.415,123.676,20161.75108313,0
+ALX.US,D,20100301,000000,124.148,124.948,123.02,124.948,11429.695858983,0
+ALX.US,D,20100302,000000,125.372,125.372,124.1,124.948,16616.428756502,0
+ALX.US,D,20100303,000000,124.899,125.815,124.1,124.447,20716.842521453,0
+ALX.US,D,20100304,000000,124.957,126.423,124.523,126.423,7374.9344740063,0
+ALX.US,D,20100305,000000,126.644,128.63,125.796,128.504,22066.700392961,0
+ALX.US,D,20100308,000000,128.099,129.121,127.039,129.102,7244.2026586257,0
+ALX.US,D,20100309,000000,128.427,129.931,128.427,129.343,5192.9582220598,0
+ALX.US,D,20100310,000000,129.188,129.632,128.842,129.632,3589.9371525129,0
+ALX.US,D,20100311,000000,129.188,129.188,128.755,129.13,4480.1585620089,0
+ALX.US,D,20100312,000000,129.188,129.188,128.244,129.014,3302.5346694938,0
+ALX.US,D,20100315,000000,128.311,128.359,126.644,126.875,9106.6122507531,0
+ALX.US,D,20100316,000000,127.039,127.704,126.017,127.29,8028.5935509089,0
+ALX.US,D,20100317,000000,127.945,128.437,126.943,127.993,6376.8074391168,0
+ALX.US,D,20100318,000000,127.579,127.926,127.058,127.579,4331.7883270929,0
+ALX.US,D,20100319,000000,128.389,128.389,124.832,125.382,17708.97321361,0
+ALX.US,D,20100322,000000,124.957,126.962,124.957,126.962,6924.6359988067,0
+ALX.US,D,20100323,000000,126.644,128.437,125.718,127.579,28327.301773962,0
+ALX.US,D,20100324,000000,127.309,128.745,127.309,128.514,11131.917835061,0
+ALX.US,D,20100325,000000,128.581,130.914,127.829,127.829,10752.173038004,0
+ALX.US,D,20100326,000000,128.668,128.851,127.3,127.579,10244.809087836,0
+ALX.US,D,20100329,000000,128.013,128.109,127.058,128.109,4726.0588814151,0
+ALX.US,D,20100330,000000,127.926,127.926,125.642,127.849,8350.2353189086,0
+ALX.US,D,20100331,000000,127.502,130.576,126.711,126.711,15199.129869122,0
+ALX.US,D,20100401,000000,127.935,129.343,126.393,126.577,11527.225943474,0
+ALX.US,D,20100405,000000,127.058,131.299,127.058,131.299,9406.4653828561,0
+ALX.US,D,20100406,000000,130.451,133.419,130.451,133.381,10405.629971836,0
+ALX.US,D,20100407,000000,132.803,133.834,130.644,132.803,20793.621524137,0
+ALX.US,D,20100408,000000,132.63,133.101,132.34,132.34,2858.4615188361,0
+ALX.US,D,20100409,000000,132.63,134.017,131.81,133.159,7472.4645584965,0
+ALX.US,D,20100412,000000,133.044,133.255,131.877,132.572,7850.1342473736,0
+ALX.US,D,20100413,000000,132.292,133.853,132.292,133.131,8489.2675670117,0
+ALX.US,D,20100414,000000,133.555,137.371,133.159,137.101,11627.868690235,0
+ALX.US,D,20100415,000000,136.629,136.909,135.53,135.964,12724.563363705,0
+ALX.US,D,20100416,000000,135.984,136.793,132.803,133.439,11456.672265332,0
+ALX.US,D,20100419,000000,133.159,135.125,133.159,134.605,6285.5026791685,0
+ALX.US,D,20100420,000000,135.049,136.591,134.084,136.591,4557.975118783,0
+ALX.US,D,20100421,000000,137.063,139.713,137.063,139.366,8493.417783373,0
+ALX.US,D,20100422,000000,138.412,144.031,137.207,143.154,16230.458634902,0
+ALX.US,D,20100423,000000,142.856,142.932,140.012,142.932,5043.5504330535,0
+ALX.US,D,20100426,000000,143.144,143.945,142.315,142.315,7876.0730996316,0
+ALX.US,D,20100427,000000,142.017,142.836,135.511,135.511,15661.878993406,0
+ALX.US,D,20100428,000000,136.937,138.403,135.974,136.591,12986.026994466,0
+ALX.US,D,20100429,000000,137.448,142.46,136.831,142.441,23893.833146018,0
+ALX.US,D,20100430,000000,142.239,142.239,133.786,134.634,25890.087215797,0
+ALX.US,D,20100503,000000,136.032,137.641,136.032,137.236,11422.432980351,0
+ALX.US,D,20100504,000000,135.53,136.591,127.444,128.408,23028.513034689,0
+ALX.US,D,20100505,000000,127.502,131.569,126.085,126.798,14884.750979754,0
+ALX.US,D,20100506,000000,125.546,128.137,123.001,123.377,23337.704153605,0
+ALX.US,D,20100507,000000,122.297,125.574,119.473,119.936,19355.571554951,0
+ALX.US,D,20100510,000000,123.676,128.668,123.676,128.668,18019.201886617,0
+ALX.US,D,20100511,000000,127.502,131.801,126.027,128.581,11095.6034419,0
+ALX.US,D,20100512,000000,129.343,138.47,129.343,137.526,22199.507316522,0
+ALX.US,D,20100513,000000,137.227,139.135,135.299,137.496,20825.785700936,0
+ALX.US,D,20100514,000000,136.697,136.697,130.451,132.08,20366.149238924,0
+ALX.US,D,20100517,000000,133.371,134.682,129.333,133.516,14874.375438851,0
+ALX.US,D,20100518,000000,135.222,135.222,129.41,129.41,13927.088554388,0
+ALX.US,D,20100519,000000,129.314,130.065,126.432,126.991,18196.623636061,0
+ALX.US,D,20100520,000000,124.957,126.104,124.523,124.957,23003.611736522,0
+ALX.US,D,20100521,000000,123.251,127.579,123.251,126.856,22105.089894303,0
+ALX.US,D,20100524,000000,126.798,128.119,124.523,125.458,14554.808779032,0
+ALX.US,D,20100525,000000,123.348,127.058,123.348,126.104,12992.252319008,0
+ALX.US,D,20100526,000000,127.058,132.947,127.058,131.212,65450.98712567,0
+ALX.US,D,20100527,000000,133.631,135.896,129.497,134.952,37869.68674265,0
+ALX.US,D,20100528,000000,133.94,138.354,133.94,137.41,28508.873739768,0
+ALX.US,D,20100601,000000,135.964,137.458,132.426,132.426,27557.436638943,0
+ALX.US,D,20100602,000000,133.853,136.813,132.562,136.813,15899.478880089,0
+ALX.US,D,20100603,000000,135.723,137.641,134.19,134.894,11283.400732248,0
+ALX.US,D,20100604,000000,134.114,134.23,124.784,125.025,29834.867867199,0
+ALX.US,D,20100607,000000,125.15,127.01,124.119,124.119,15033.121214671,0
+ALX.US,D,20100608,000000,124.061,126.837,123.483,126.345,10960.721410158,0
+ALX.US,D,20100609,000000,127.212,130.933,125.025,126.095,14172.988873794,0
+ALX.US,D,20100610,000000,128.755,130.778,127.396,130.778,12381.132959809,0
+ALX.US,D,20100611,000000,129.314,132.735,129.314,132.726,7681.0129306512,0
+ALX.US,D,20100614,000000,133.651,138.113,133.651,137.641,24553.717547462,0
+ALX.US,D,20100615,000000,137.796,141.969,137.236,141.969,14125.261385639,0
+ALX.US,D,20100616,000000,140.889,143.645,140.889,141.939,18853.395375235,0
+ALX.US,D,20100617,000000,141.593,143.202,139.848,141.67,21012.545437194,0
+ALX.US,D,20100618,000000,135.135,143.385,135.135,141.708,60304.718837675,0
+ALX.US,D,20100621,000000,143.144,143.954,134.393,135.838,19886.799249196,0
+ALX.US,D,20100622,000000,136.745,136.821,133.458,133.757,11290.66361088,0
+ALX.US,D,20100623,000000,133.67,135.887,131.743,134.2,16157.82984858,0
+ALX.US,D,20100624,000000,132.88,132.88,129.959,130.326,11837.45461648,0
+ALX.US,D,20100625,000000,131.078,137.68,129.072,135.714,30426.273698683,0
+ALX.US,D,20100628,000000,135.578,136.398,132.793,134.142,18677.01117988,0
+ALX.US,D,20100629,000000,132.147,132.147,129.054,130.268,20095.34762135,0
+ALX.US,D,20100630,000000,130.451,132.099,128.292,128.292,16365.340666644,0
+ALX.US,D,20100701,000000,129.034,131.02,125.94,131.02,17041.825933534,0
+ALX.US,D,20100702,000000,132.08,132.099,128.764,129.526,16288.56166396,0
+ALX.US,D,20100706,000000,131.289,132.032,125.873,127.252,32795.009686887,0
+ALX.US,D,20100707,000000,127.82,132.909,127.82,132.909,14904.464507471,0
+ALX.US,D,20100708,000000,134.23,136.937,130.085,132.678,25508.267310558,0
+ALX.US,D,20100709,000000,132.572,133.699,131.299,133.343,15741.77065836,0
+ALX.US,D,20100712,000000,133.275,133.844,133.025,133.149,10031.07294523,0
+ALX.US,D,20100713,000000,134.837,136.099,134.673,135.395,19625.335618434,0
+ALX.US,D,20100714,000000,134.74,135.501,133.631,134.894,8193.5646512701,0
+ALX.US,D,20100715,000000,134.75,134.75,132.07,133.034,9858.8389662363,0
+ALX.US,D,20100716,000000,132.157,132.157,127.704,127.704,28147.804916336,0
+ALX.US,D,20100719,000000,128.331,129.555,126.856,128.9,8746.5809814115,0
+ALX.US,D,20100720,000000,126.779,130.836,126.779,130.836,6376.8074391168,0
+ALX.US,D,20100721,000000,131.733,131.733,127.386,128.167,12490.076139292,0
+ALX.US,D,20100722,000000,129.843,136.138,129.632,135.53,17042.863487623,0
+ALX.US,D,20100723,000000,135.039,138.73,133.449,138.595,15519.734083031,0
+ALX.US,D,20100726,000000,139.424,142.142,136.706,141.689,14417.85163911,0
+ALX.US,D,20100727,000000,142.373,142.692,139.771,141.082,15520.771637122,0
+ALX.US,D,20100728,000000,140.465,140.88,139.077,140.407,14795.521327987,0
+ALX.US,D,20100729,000000,141.486,141.486,138.421,138.836,5666.0828872465,0
+ALX.US,D,20100730,000000,137.429,141.795,135.926,141.564,14217.603699678,0
+ALX.US,D,20100802,000000,143.587,144.966,141.198,143.347,16585.302133792,0
+ALX.US,D,20100803,000000,143.347,143.347,141.256,141.939,9463.5308578237,0
+ALX.US,D,20100804,000000,142.373,142.373,140.205,141.535,10625.591438985,0
+ALX.US,D,20100805,000000,139.964,140.956,136.783,138.47,32784.634145983,0
+ALX.US,D,20100806,000000,135.954,138.875,134.48,138.875,10186.706058778,0
+ALX.US,D,20100809,000000,139.665,140.658,138.625,140.157,7050.1800437356,0
+ALX.US,D,20100810,000000,138.817,139.222,135.772,138.509,10762.548578907,0
+ALX.US,D,20100811,000000,138.075,138.075,134.278,134.807,21575.937308239,0
+ALX.US,D,20100812,000000,132.716,133.844,130.451,132.726,17235.848548423,0
+ALX.US,D,20100813,000000,132.61,133.198,128.341,128.581,13320.119411549,0
+ALX.US,D,20100816,000000,128.331,129.843,128.331,129.4,6850.9696583938,0
+ALX.US,D,20100817,000000,130.49,132.803,130.49,132.128,9307.8977442755,0
+ALX.US,D,20100818,000000,131.907,133.179,131.907,132.572,5901.6076657495,0
+ALX.US,D,20100819,000000,132.08,132.784,129.805,130.788,11744.074748351,0
+ALX.US,D,20100820,000000,129.729,129.729,128.244,128.918,8549.4457042504,0
+ALX.US,D,20100823,000000,129.613,129.613,127.049,127.058,7824.1953951155,0
+ALX.US,D,20100824,000000,126.229,127.502,125.892,127.194,8776.6700500308,0
+ALX.US,D,20100825,000000,126.596,131.926,126.229,130.942,15341.274779496,0
+ALX.US,D,20100826,000000,131.521,131.607,130.72,130.72,3068.0474450811,0
+ALX.US,D,20100827,000000,130.962,131.743,129.632,131.743,4726.0588814151,0
+ALX.US,D,20100830,000000,131.048,131.078,129.054,129.208,3054.5592419069,0
+ALX.US,D,20100831,000000,128.948,129.014,127.358,129.014,14874.375438851,0
+ALX.US,D,20100901,000000,130.702,131.174,129.188,131.078,11209.734391835,0
+ALX.US,D,20100902,000000,131.078,131.078,129.709,130.615,8256.8554507797,0
+ALX.US,D,20100903,000000,130.634,131.405,129.941,131.405,7077.156450084,0
+ALX.US,D,20100907,000000,129.911,130.528,128.668,128.668,5785.4016076335,0
+ALX.US,D,20100908,000000,129.449,130.065,128.572,129.198,4246.7088916865,0
+ALX.US,D,20100909,000000,129.632,129.632,127.935,128.668,3068.0474450811,0
+ALX.US,D,20100910,000000,128.986,128.986,127.926,128.119,3889.7902846159,0
+ALX.US,D,20100913,000000,129.188,130.085,129.188,130.085,4643.0545541894,0
+ALX.US,D,20100914,000000,129.719,131.203,129.719,130.056,3457.1302289517,0
+ALX.US,D,20100915,000000,130.672,131.627,130.287,131.261,4170.967443093,0
+ALX.US,D,20100916,000000,129.729,130.672,129.729,129.815,1375.7967237665,0
+ALX.US,D,20100917,000000,129.969,130.904,128.986,128.986,5614.2051827304,0
+ALX.US,D,20100920,000000,130.152,137.554,130.152,137.39,18081.455132036,0
+ALX.US,D,20100921,000000,137.323,147.347,137.053,140.812,27110.250826015,0
+ALX.US,D,20100922,000000,140.079,141.969,137.641,137.68,10762.548578907,0
+ALX.US,D,20100923,000000,138.036,138.036,130.962,130.962,8400.0379152441,0
+ALX.US,D,20100924,000000,134.19,134.624,133.082,133.834,5775.0260667303,0
+ALX.US,D,20100927,000000,133.458,133.622,131.723,132.572,6248.150731917,0
+ALX.US,D,20100928,000000,132.514,134.036,130.606,134.026,11156.819133229,0
+ALX.US,D,20100929,000000,133.159,134.268,132.33,133.631,6679.7732334908,0
+ALX.US,D,20100930,000000,134.258,134.258,129.188,133.747,8738.2805486889,0
+ALX.US,D,20101001,000000,134.296,137.063,133.169,136.591,8549.4457042504,0
+ALX.US,D,20101004,000000,136.619,137.804,135.395,137.313,8349.1977648183,0
+ALX.US,D,20101005,000000,139.019,145.13,139.019,145.13,15224.03116729,0
+ALX.US,D,20101006,000000,144.079,144.782,142.345,144.031,10321.58809052,0
+ALX.US,D,20101007,000000,145.072,145.573,143.144,144.802,8984.1808680951,0
+ALX.US,D,20101008,000000,145.149,146.556,144.764,146.364,10744.910159371,0
+ALX.US,D,20101011,000000,146.113,147.665,145.217,146.807,3925.0671236868,0
+ALX.US,D,20101012,000000,145.93,148.234,144.349,147.848,4461.4825883831,0
+ALX.US,D,20101013,000000,147.848,149.091,147.193,148.455,10098.513961101,0
+ALX.US,D,20101014,000000,147.848,149.245,147.848,148.32,2979.8553474038,0
+ALX.US,D,20101015,000000,149.313,150.18,148.397,149.332,4951.2081190149,0
+ALX.US,D,20101018,000000,150.228,152.407,150.228,151.944,4932.5321453891,0
+ALX.US,D,20101019,000000,149.814,151.308,149.814,150.344,4721.9086650538,0
+ALX.US,D,20101020,000000,150.769,153.554,150.769,153.554,3546.3598807194,0
+ALX.US,D,20101021,000000,155.192,156.213,152.705,154.18,5114.1041111954,0
+ALX.US,D,20101022,000000,154.189,155.336,154.189,155.336,3714.4436433515,0
+ALX.US,D,20101025,000000,155.915,156.503,155.915,156.503,1475.4019164374,0
+ALX.US,D,20101026,000000,156.503,156.705,155.472,156.705,1616.5092727211,0
+ALX.US,D,20101027,000000,156.059,158.806,155.867,157.958,4226.9953639704,0
+ALX.US,D,20101028,000000,157.958,158.7,156.754,158.218,3116.8124873262,0
+ALX.US,D,20101029,000000,157.515,159.673,156.975,159.201,4587.026633312,0
+ALX.US,D,20101101,000000,160.02,160.02,158.131,159.259,4774.8239236602,0
+ALX.US,D,20101102,000000,161.582,162.623,160.888,161.303,12852.182516815,0
+ALX.US,D,20101103,000000,161.206,161.206,159.501,160.763,4804.9129922796,0
+ALX.US,D,20101104,000000,163.519,171.133,161.804,168.281,12864.633165899,0
+ALX.US,D,20101105,000000,169.446,171.972,167.741,171.972,4680.406501441,0
+ALX.US,D,20101108,000000,170.613,173.581,170.247,173.581,4914.8937258536,0
+ALX.US,D,20101109,000000,173.909,175.403,171.808,173.051,5831.0539876077,0
+ALX.US,D,20101110,000000,174.458,174.458,171.143,172.01,6979.6263655937,0
+ALX.US,D,20101111,000000,170.121,170.507,168.916,168.916,5640.1440349885,0
+ALX.US,D,20101112,000000,167.519,168.878,167.519,167.692,2051.2444365659,0
+ALX.US,D,20101115,000000,166.893,171.008,166.893,170.864,4793.499897286,0
+ALX.US,D,20101116,000000,169.476,173.205,168.743,172.424,11200.396405023,0
+ALX.US,D,20101117,000000,173.225,174.834,173.225,174.834,4839.1522772602,0
+ALX.US,D,20101118,000000,176.203,177.061,174.4,175.277,9964.6694834491,0
+ALX.US,D,20101119,000000,174.121,176.174,173.177,173.649,9132.5511030111,0
+ALX.US,D,20101122,000000,173.755,173.755,171.653,172.376,7781.6556774124,0
+ALX.US,D,20101123,000000,169.476,169.476,166.593,167.384,5994.9875338785,0
+ALX.US,D,20101124,000000,169.446,169.987,168.396,169.929,6636.1959616973,0
+ALX.US,D,20101126,000000,168.599,168.599,168.599,168.599,503.213733806,0
+ALX.US,D,20101129,000000,166.479,166.479,161.929,165.524,9653.4032563526,0
+ALX.US,D,20101130,000000,163.067,164.107,161.64,163.278,30585.019474502,0
+ALX.US,D,20101201,000000,163.664,165.129,163.664,165.129,6699.4867612069,0
+ALX.US,D,20101202,000000,165.668,168.55,165.668,168.55,1935.0383784499,0
+ALX.US,D,20101203,000000,169.408,169.408,166.439,168.396,4050.6111686157,0
+ALX.US,D,20101206,000000,167.789,169.427,167.789,168.521,5109.9538948341,0
+ALX.US,D,20101207,000000,170.189,170.536,169.803,170.217,8428.0518756827,0
+ALX.US,D,20101208,000000,170.854,170.854,165.774,165.774,6735.8011543681,0
+ALX.US,D,20101209,000000,166.633,166.633,164.01,166.391,7442.3754898772,0
+ALX.US,D,20101210,000000,166.719,169.11,166.719,168.521,7852.2093555542,0
+ALX.US,D,20101213,000000,169.446,169.446,166.893,167.721,6914.2604579035,0
+ALX.US,D,20101214,000000,168.155,169.408,166.912,168.964,3562.9607461645,0
+ALX.US,D,20101215,000000,171.018,171.018,168.251,168.897,8050.3821868057,0
+ALX.US,D,20101216,000000,168.897,170.738,168.897,170.738,5165.9818157115,0
+ALX.US,D,20101217,000000,170.247,170.864,168.916,169.302,10715.858644842,0
+ALX.US,D,20101220,000000,169.871,170.902,168.888,170.786,3535.9843398162,0
+ALX.US,D,20101221,000000,172.348,174.488,170.594,174.488,11303.114259964,0
+ALX.US,D,20101222,000000,174.719,176.338,174.314,175.808,6141.2826606138,0
+ALX.US,D,20101223,000000,176.145,177.63,176.048,176.048,4993.7478367181,0
+ALX.US,D,20101227,000000,175.769,177.639,175.769,177.639,2943.5409542425,0
+ALX.US,D,20101228,000000,178.188,178.188,177.177,177.61,3624.1764374935,0
+ALX.US,D,20101229,000000,178.689,178.689,177.273,177.88,1992.1038534176,0
+ALX.US,D,20101230,000000,176.685,176.685,176.627,176.627,990.86415625717,0
+ALX.US,D,20101231,000000,175.914,176.203,174.622,174.622,4197.9438494414,0
+ALX.US,D,20110103,000000,176.203,177.948,176.203,177.88,8379.2868334376,0
+ALX.US,D,20110104,000000,177.678,178.188,176.733,176.733,6349.8310327685,0
+ALX.US,D,20110105,000000,175.924,176.309,173.553,174.334,7823.1578410252,0
+ALX.US,D,20110106,000000,173.822,173.822,171.162,171.499,9719.8067181332,0
+ALX.US,D,20110107,000000,170.806,171.365,169.562,170.15,6146.4704310654,0
+ALX.US,D,20110110,000000,169.987,170.71,169.456,170.102,3098.1365137004,0
+ALX.US,D,20110111,000000,170.555,170.564,168.03,169.562,6353.9812491298,0
+ALX.US,D,20110112,000000,170.718,171.827,169.707,171.827,3576.4489493387,0
+ALX.US,D,20110113,000000,171.162,171.779,170.237,171.519,1912.2121884628,0
+ALX.US,D,20110114,000000,170.93,175.721,170.864,175.721,8199.789975812,0
+ALX.US,D,20110118,000000,175.191,177.466,174.468,176.242,3579.5616116097,0
+ALX.US,D,20110119,000000,177.331,178.304,177.119,177.119,3023.4326191973,0
+ALX.US,D,20110120,000000,176.771,178.256,174.969,174.969,5689.9466313239,0
+ALX.US,D,20110121,000000,178.265,178.343,174.719,175.365,4821.5138577247,0
+ALX.US,D,20110124,000000,177.417,177.417,174.815,175.451,3880.452297803,0
+ALX.US,D,20110125,000000,175.808,176.203,175.335,176,2971.5549146812,0
+ALX.US,D,20110126,000000,175.413,177.061,174.488,175.769,9451.0802087399,0
+ALX.US,D,20110127,000000,175.085,175.769,173.196,173.649,9256.0200397594,0
+ALX.US,D,20110128,000000,171.152,173.196,167.712,167.712,7589.7081707029,0
+ALX.US,D,20110131,000000,168.281,171.423,165.822,171.423,10226.13311421,0
+ALX.US,D,20110201,000000,172.82,172.936,169.427,169.427,9553.7980636817,0
+ALX.US,D,20110202,000000,169.11,169.11,167.374,167.374,2157.0749537787,0
+ALX.US,D,20110203,000000,165.91,165.91,162.835,162.835,7742.2286219801,0
+ALX.US,D,20110204,000000,163.067,163.067,160.599,161.515,4585.9890792217,0
+ALX.US,D,20110207,000000,160.31,163.221,160.31,162.671,5437.8209873758,0
+ALX.US,D,20110208,000000,162.15,164.281,162.15,164.281,1962.0147847982,0
+ALX.US,D,20110209,000000,164.088,165.61,164.088,165.61,2391.5621781914,0
+ALX.US,D,20110210,000000,165.138,165.61,164.569,165.36,4628.5287969249,0
+ALX.US,D,20110211,000000,164.088,167.278,163.654,167.278,4217.6573771575,0
+ALX.US,D,20110214,000000,166.651,167.51,166.315,166.315,3147.9391100359,0
+ALX.US,D,20110215,000000,166.421,167.316,165.167,165.167,2420.6136927204,0
+ALX.US,D,20110216,000000,165.09,167.22,165.09,166.921,3821.3117146546,0
+ALX.US,D,20110218,000000,169.533,171.028,169.533,170.642,3108.5120546037,0
+ALX.US,D,20110222,000000,169.322,169.322,166.285,168.483,3763.2086855966,0
+ALX.US,D,20110223,000000,169.446,169.803,166.633,166.633,2365.6233259334,0
+ALX.US,D,20110224,000000,166.199,166.391,163.972,164.984,7410.2113130772,0
+ALX.US,D,20110225,000000,165.244,166.719,164.473,166.719,4409.604883867,0
+ALX.US,D,20110228,000000,167.258,168.117,166.719,167.625,6488.8632808716,0
+ALX.US,D,20110301,000000,168.309,172.309,168.309,169.553,5471.022718266,0
+ALX.US,D,20110302,000000,168.724,171.403,166.449,167.316,6383.0327636588,0
+ALX.US,D,20110303,000000,168.29,169.899,168.155,169.899,6160.9961883299,0
+ALX.US,D,20110304,000000,169.322,170.42,168.367,168.55,4760.2981663957,0
+ALX.US,D,20110307,000000,168.608,169.823,165.958,166.16,3773.5842264998,0
+ALX.US,D,20110308,000000,166.16,167.162,165.62,167.143,4023.6347622674,0
+ALX.US,D,20110309,000000,166.353,166.835,165.813,166.189,4336.9760975445,0
+ALX.US,D,20110310,000000,164.001,164.068,162.026,162.026,3414.5905112485,0
+ALX.US,D,20110311,000000,161.958,162.16,160.329,160.792,7059.5180305485,0
+ALX.US,D,20110314,000000,159.481,159.481,157.563,158.941,5253.1363592985,0
+ALX.US,D,20110315,000000,158.526,158.536,157.389,158.382,4312.0747993768,0
+ALX.US,D,20110316,000000,158.604,158.604,154.18,154.18,10771.886565719,0
+ALX.US,D,20110317,000000,155.664,155.664,154.479,155.327,5607.9798581885,0
+ALX.US,D,20110318,000000,156.011,157.399,155.828,156.83,12285.677983499,0
+ALX.US,D,20110321,000000,157.891,160.406,156.868,160.406,5357.929322421,0
+ALX.US,D,20110322,000000,160.647,165.996,158.98,165.996,9566.2487127656,0
+ALX.US,D,20110323,000000,165.813,166.275,165.456,165.668,9208.2925516046,0
+ALX.US,D,20110324,000000,164.358,164.753,163.115,163.115,4858.8658049763,0
+ALX.US,D,20110325,000000,164.184,164.763,161.804,164.232,6376.8074391168,0
+ALX.US,D,20110328,000000,162.69,163.548,161.457,162.546,3604.4629097774,0
+ALX.US,D,20110329,000000,163.297,164.763,162.084,164.753,3143.7888936746,0
+ALX.US,D,20110330,000000,164.811,167.22,164.811,167.22,3626.2515456742,0
+ALX.US,D,20110331,000000,166.893,172.386,166.893,172.376,10744.910159371,0
+ALX.US,D,20110401,000000,172.849,175.365,172.849,174.989,10450.24479772,0
+ALX.US,D,20110404,000000,174.506,175.625,174.294,174.796,9923.1673198362,0
+ALX.US,D,20110405,000000,175.557,178.333,175.123,178.236,14496.705749974,0
+ALX.US,D,20110406,000000,177.523,178.883,177.523,178.362,4805.9505463699,0
+ALX.US,D,20110407,000000,177.89,177.89,174.16,175.268,6426.6100354523,0
+ALX.US,D,20110408,000000,175.133,175.374,173.919,174.14,6033.3770352204,0
+ALX.US,D,20110411,000000,173.668,174.208,172.598,172.8,5744.936998111,0
+ALX.US,D,20110412,000000,171.538,171.953,168.772,168.772,3386.5765508099,0
+ALX.US,D,20110413,000000,169.34,169.755,164.627,165.312,11328.015558132,0
+ALX.US,D,20110414,000000,165.071,167.172,162.797,167.172,7058.4804764582,0
+ALX.US,D,20110415,000000,166.777,170.613,166.777,170.333,9604.6382141075,0
+ALX.US,D,20110418,000000,168.849,169.929,168.849,168.897,1737.9031012888,0
+ALX.US,D,20110419,000000,169.042,170.102,168.579,169.331,4542.4118074282,0
+ALX.US,D,20110420,000000,170.902,173.051,170.902,173.051,3206.0421390939,0
+ALX.US,D,20110421,000000,173.051,173.755,171.683,173.755,3320.1730890293,0
+ALX.US,D,20110425,000000,172.936,174.603,172.068,174.603,5563.3650323047,0
+ALX.US,D,20110426,000000,174.526,175.576,173.677,175.576,19701.077067027,0
+ALX.US,D,20110427,000000,174.738,177.099,174.738,177.099,3030.6954978295,0
+ALX.US,D,20110428,000000,177.061,179.248,177.061,179.248,2531.6319803848,0
+ALX.US,D,20110429,000000,181.658,186.053,181.62,186.053,6607.1444471683,0
+ALX.US,D,20110502,000000,187.585,189.436,187.411,189.436,5208.5215334147,0
+ALX.US,D,20110503,000000,188.222,190.477,188.222,188.963,7026.3162996582,0
+ALX.US,D,20110504,000000,188.125,188.732,187.133,187.807,5246.9110347566,0
+ALX.US,D,20110505,000000,186.371,188.742,184.838,187.942,14969.830415161,0
+ALX.US,D,20110506,000000,189.966,189.966,186.42,187.345,5410.8445810274,0
+ALX.US,D,20110509,000000,187.643,189.85,187.277,189.85,2526.4442099332,0
+ALX.US,D,20110510,000000,189.994,193.618,189.994,193.618,9912.791778933,0
+ALX.US,D,20110511,000000,191.894,191.894,190.12,190.12,2905.1514529006,0
+ALX.US,D,20110512,000000,190.198,190.332,189.215,189.956,6224.2869878396,0
+ALX.US,D,20110513,000000,190.563,190.563,186.274,186.274,4508.1725224476,0
+ALX.US,D,20110516,000000,186.448,186.448,182.622,182.622,6027.1517106785,0
+ALX.US,D,20110517,000000,181.841,181.841,173.745,175.113,14818.347517974,0
+ALX.US,D,20110518,000000,173.967,174.68,168.454,172.454,15890.140893277,0
+ALX.US,D,20110519,000000,171.451,172.444,169.176,172.261,11315.564909048,0
+ALX.US,D,20110520,000000,171.008,171.008,165.871,165.871,16839.50288592,0
+ALX.US,D,20110523,000000,164.194,164.367,162.064,162.084,38049.183600275,0
+ALX.US,D,20110524,000000,162.084,168.155,158.42,159.279,24074.367557734,0
+ALX.US,D,20110525,000000,159.307,165.148,158.498,164.675,11515.81284848,0
+ALX.US,D,20110526,000000,163.452,164.281,161.63,163.413,11623.718473874,0
+ALX.US,D,20110527,000000,163.442,163.442,161.649,162.372,5673.3457658788,0
+ALX.US,D,20110531,000000,162.69,169.726,162.69,167.268,71647.260153071,0
+ALX.US,D,20110601,000000,167.316,167.316,164.618,164.685,14464.541573175,0
+ALX.US,D,20110602,000000,165.504,165.977,163.403,163.403,10373.465795036,0
+ALX.US,D,20110603,000000,163.307,163.307,161.139,161.139,11719.173450184,0
+ALX.US,D,20110606,000000,161.139,162.767,161.139,161.688,16019.835154566,0
+ALX.US,D,20110607,000000,162.064,164.83,162.064,163.914,9956.3690507265,0
+ALX.US,D,20110608,000000,164.512,167.316,164.242,165.514,9300.6348656433,0
+ALX.US,D,20110609,000000,166.893,169.062,166.372,168.127,13836.821348529,0
+ALX.US,D,20110610,000000,167.991,170.121,167.5,168.078,21210.718268446,0
+ALX.US,D,20110613,000000,168.849,170.131,168.281,169.736,18351.219195519,0
+ALX.US,D,20110614,000000,170.864,170.864,167.924,168.396,6387.1829800201,0
+ALX.US,D,20110615,000000,165.919,165.919,161.591,161.591,5684.7588608723,0
+ALX.US,D,20110616,000000,162.469,162.469,160.059,161.707,8226.7663821603,0
+ALX.US,D,20110617,000000,162.575,164.975,161.225,161.225,28628.192460155,0
+ALX.US,D,20110620,000000,161.409,163.067,160.512,162.526,8044.1568622637,0
+ALX.US,D,20110621,000000,163.095,168.251,161.476,168.251,9570.3989291269,0
+ALX.US,D,20110622,000000,167.808,167.856,165.244,166.449,3295.2717908616,0
+ALX.US,D,20110623,000000,163.133,163.519,162.748,162.797,4018.4469918157,0
+ALX.US,D,20110624,000000,163.452,163.452,161.167,161.167,31339.321298166,0
+ALX.US,D,20110627,000000,161.321,163.992,161.206,163.992,4166.8172267317,0
+ALX.US,D,20110628,000000,164.04,167.895,163.278,167.895,7089.6070991678,0
+ALX.US,D,20110629,000000,168.319,168.319,168.319,168.319,2308.5578509657,0
+ALX.US,D,20110630,000000,169.11,169.524,167.24,169.312,10997.03580332,0
+ALX.US,D,20110701,000000,170.16,173.128,170.16,173.109,7189.2122918387,0
+ALX.US,D,20110705,000000,173.09,173.639,172.752,173.639,2836.6728829394,0
+ALX.US,D,20110706,000000,173.697,174.921,173.697,174.921,2631.2371730557,0
+ALX.US,D,20110707,000000,177.388,180.81,177.388,180.81,6190.047702859,0
+ALX.US,D,20110708,000000,178.709,179.808,178.699,179.296,3659.4532765645,0
+ALX.US,D,20110711,000000,176.993,180.8,176.068,176.068,11143.330930054,0
+ALX.US,D,20110712,000000,175.605,178.709,175.605,175.798,4574.5759842281,0
+ALX.US,D,20110713,000000,176.579,176.579,174.41,175.576,4983.3722958149,0
+ALX.US,D,20110714,000000,175.403,176.338,173.128,175.335,7495.2907484836,0
+ALX.US,D,20110715,000000,176.03,178.265,170.613,177.842,10763.586132997,0
+ALX.US,D,20110718,000000,176.713,178.256,176.02,176.444,3198.7792604616,0
+ALX.US,D,20110719,000000,180.347,180.347,179.123,180.347,2386.3744077398,0
+ALX.US,D,20110720,000000,180.771,182.96,179.962,182.96,2636.4249435073,0
+ALX.US,D,20110721,000000,183.933,189.33,181.542,189.33,10881.867299293,0
+ALX.US,D,20110722,000000,189.321,191.45,189.321,190.11,3322.2481972099,0
+ALX.US,D,20110725,000000,190.4,190.621,185.407,185.407,4412.717546138,0
+ALX.US,D,20110726,000000,184.896,185.08,179.566,181.07,6151.6582015171,0
+ALX.US,D,20110727,000000,180.385,180.385,173.138,173.138,6550.0789722006,0
+ALX.US,D,20110728,000000,174.294,174.863,170.613,172.742,6014.7010615946,0
+ALX.US,D,20110729,000000,170.497,172.28,170.497,171.018,6058.2783333881,0
+ALX.US,D,20110801,000000,171.008,171.008,170.073,170.073,6609.2195553489,0
+ALX.US,D,20110802,000000,169.34,169.34,154.229,155.683,23356.380127231,0
+ALX.US,D,20110803,000000,156.676,161.794,156.676,159.028,6997.2647851292,0
+ALX.US,D,20110804,000000,159.443,164.821,158.43,160.348,21566.599321426,0
+ALX.US,D,20110805,000000,162.064,164.627,159.115,160.194,20132.699568601,0
+ALX.US,D,20110808,000000,155.433,160.772,150.575,150.575,33672.780447299,0
+ALX.US,D,20110809,000000,151.019,162.652,147.038,162.652,17063.61456943,0
+ALX.US,D,20110810,000000,158.276,163.789,152.753,155.722,34836.91613664,0
+ALX.US,D,20110811,000000,159.066,173.553,158.43,172.358,19572.420359828,0
+ALX.US,D,20110812,000000,172.059,172.386,164.83,172.348,14491.517979523,0
+ALX.US,D,20110815,000000,175.779,176.839,174.979,176.126,4932.5321453891,0
+ALX.US,D,20110816,000000,175.808,176.26,174.092,174.236,7850.1342473736,0
+ALX.US,D,20110817,000000,174.458,176.145,174.102,176.03,4794.5374513763,0
+ALX.US,D,20110818,000000,170.285,170.67,164.618,166.902,23319.02817998,0
+ALX.US,D,20110819,000000,165.514,168.647,165.514,167.24,8607.5487333084,0
+ALX.US,D,20110822,000000,169.823,170.67,169.572,170.67,5487.6235837112,0
+ALX.US,D,20110823,000000,172.386,177.022,172.386,177.022,14815.234855703,0
+ALX.US,D,20110824,000000,176.685,180.213,174.834,180.213,4600.5148364862,0
+ALX.US,D,20110825,000000,177.948,177.948,175.113,175.297,7345.8829594773,0
+ALX.US,D,20110826,000000,175.808,181.87,174.979,181.87,3933.3675564094,0
+ALX.US,D,20110829,000000,183.951,185.918,182.506,185.918,7600.0837116061,0
+ALX.US,D,20110830,000000,181.87,186.969,181.87,184.732,2967.4046983199,0
+ALX.US,D,20110831,000000,182.834,186.091,181.426,186.091,11052.026170106,0
+ALX.US,D,20110901,000000,184.983,187.855,177.562,177.63,11482.61111759,0
+ALX.US,D,20110902,000000,172.097,172.097,167.442,167.442,13387.560427421,0
+ALX.US,D,20110906,000000,163.085,164.329,159.915,163.471,10944.120544713,0
+ALX.US,D,20110907,000000,165.996,175.268,164.685,175.268,9451.0802087399,0
+ALX.US,D,20110908,000000,175.143,176.26,169.871,175.403,8581.6098810503,0
+ALX.US,D,20110909,000000,175.403,175.403,166.064,166.064,11836.417062389,0
+ALX.US,D,20110912,000000,164.213,172.376,162.854,165.938,5768.8007421884,0
+ALX.US,D,20110913,000000,166.285,170.208,166.285,169.765,4162.6670103705,0
+ALX.US,D,20110914,000000,171.509,177.466,169.765,176.26,7716.2897697221,0
+ALX.US,D,20110915,000000,175.499,176.753,174.439,176.753,4695.9698127958,0
+ALX.US,D,20110916,000000,178.535,178.535,174.526,174.526,15691.968062025,0
+ALX.US,D,20110919,000000,171.509,177.928,171.114,175.808,10818.576499783,0
+ALX.US,D,20110920,000000,175.788,175.788,167.76,169.823,8399.0003611537,0
+ALX.US,D,20110921,000000,165.524,165.524,159.24,159.24,4638.9043378281,0
+ALX.US,D,20110922,000000,155.038,158.209,151.385,153.139,16729.522152346,0
+ALX.US,D,20110923,000000,153.466,158.093,153.466,155.192,7796.1814346769,0
+ALX.US,D,20110926,000000,156.666,159.028,152.763,159.028,3602.3878015968,0
+ALX.US,D,20110927,000000,161.351,163.529,161.351,163.529,8103.2974454121,0
+ALX.US,D,20110928,000000,158.614,158.614,156.898,156.908,3103.324284152,0
+ALX.US,D,20110929,000000,159.066,159.915,156.908,158.7,4900.3679685891,0
+ALX.US,D,20110930,000000,156.898,156.898,154.787,155.202,9864.0267366879,0
+ALX.US,D,20111003,000000,155.202,155.202,143.134,143.134,12433.010664325,0
+ALX.US,D,20111004,000000,142.421,155.539,135.453,152.281,13378.222440607,0
+ALX.US,D,20111005,000000,151.558,157.601,150.325,157.601,7178.8367509355,0
+ALX.US,D,20111006,000000,157.775,161.129,157.775,161.129,5629.7684940853,0
+ALX.US,D,20111007,000000,161.081,161.206,154.768,157.437,11482.61111759,0
+ALX.US,D,20111010,000000,160.589,168.695,160.589,168.695,9471.8312905463,0
+ALX.US,D,20111011,000000,167.374,167.374,162.709,165.042,7790.9936642253,0
+ALX.US,D,20111012,000000,169.37,170.449,167.24,167.837,10632.854317616,0
+ALX.US,D,20111013,000000,165.418,165.418,157.833,158.951,4671.0685146281,0
+ALX.US,D,20111014,000000,161.197,162.893,156.898,161.563,16995.135999469,0
+ALX.US,D,20111017,000000,156.175,157.11,156.001,156.349,8640.7504641987,0
+ALX.US,D,20111018,000000,158.46,164.637,158.46,164.204,6993.1145687679,0
+ALX.US,D,20111019,000000,163.201,163.365,162.324,162.324,3302.5346694938,0
+ALX.US,D,20111020,000000,162.074,162.074,153.688,161.64,4201.0565117124,0
+ALX.US,D,20111021,000000,164.579,165.929,161.206,165.929,10904.693489281,0
+ALX.US,D,20111024,000000,165.582,175.75,165.582,175.75,5813.4155680722,0
+ALX.US,D,20111025,000000,172.742,173.668,171.509,171.953,7740.1535137995,0
+ALX.US,D,20111026,000000,172.936,176.26,167.943,173.668,6108.0809297235,0
+ALX.US,D,20111027,000000,180.425,197.291,180.425,191.238,22797.138472547,0
+ALX.US,D,20111028,000000,193.446,197.879,191.528,196.347,7512.9291680191,0
+ALX.US,D,20111031,000000,190.13,195.392,186.448,186.448,9628.5019581849,0
+ALX.US,D,20111101,000000,180.116,184.337,171.972,171.972,5999.1377502398,0
+ALX.US,D,20111102,000000,173.707,176.26,173.668,174.092,10793.675201617,0
+ALX.US,D,20111103,000000,171.953,173.601,171.953,173.601,6302.1035446137,0
+ALX.US,D,20111104,000000,170.217,174.853,170.217,172.782,2853.2737483845,0
+ALX.US,D,20111107,000000,175.113,177.137,175.113,176.859,2572.0965899074,0
+ALX.US,D,20111108,000000,178.661,183.769,178.179,183.769,3921.9544614158,0
+ALX.US,D,20111109,000000,179.21,179.21,170.806,170.806,6221.1743255686,0
+ALX.US,D,20111110,000000,173.051,173.051,173.051,173.051,1952.6767979853,0
+ALX.US,D,20111111,000000,179.278,182.303,179.278,181.88,4699.0824750667,0
+ALX.US,D,20111114,000000,177.177,177.177,177.177,177.177,3796.4104164869,0
+ALX.US,D,20111115,000000,174.979,180.347,174.979,179.624,17058.426798979,0
+ALX.US,D,20111116,000000,179.556,179.556,173.022,173.022,7548.20600709,0
+ALX.US,D,20111117,000000,173.341,173.341,169.322,169.418,13438.400577846,0
+ALX.US,D,20111118,000000,171.423,174.506,170.285,173.87,14015.280652065,0
+ALX.US,D,20111121,000000,169.09,171.028,167.981,167.981,12942.449722672,0
+ALX.US,D,20111122,000000,167.095,168.396,162.392,163.962,30183.486041548,0
+ALX.US,D,20111123,000000,160.849,164.415,154.392,154.392,31106.909181934,0
+ALX.US,D,20111125,000000,153.602,157.505,152.994,152.994,21657.904081374,0
+ALX.US,D,20111128,000000,158.382,160.869,154.662,157.891,20565.359624266,0
+ALX.US,D,20111129,000000,158.402,159.683,155.886,157.891,16682.832218282,0
+ALX.US,D,20111130,000000,164.04,172.039,163.442,171.751,32311.509480797,0
+ALX.US,D,20111201,000000,171.355,171.355,165.842,165.842,15587.175098903,0
+ALX.US,D,20111202,000000,169.042,169.042,162.767,164.715,14902.38939929,0
+ALX.US,D,20111205,000000,166.729,166.806,163.153,165.023,10795.750309797,0
+ALX.US,D,20111206,000000,165.977,168.704,162.989,167.991,99555.390074543,0
+ALX.US,D,20111207,000000,163.683,166.15,161.572,165.813,12410.184474338,0
+ALX.US,D,20111208,000000,163.067,163.067,156.724,157.486,12264.926901693,0
+ALX.US,D,20111209,000000,159.086,164.599,159.086,164.599,14218.641253768,0
+ALX.US,D,20111212,000000,161.621,161.621,151.606,153.284,34569.227181337,0
+ALX.US,D,20111213,000000,154.449,155.548,151.606,152.011,26831.148775718,0
+ALX.US,D,20111214,000000,151.568,154.604,150.691,154.171,30591.244799043,0
+ALX.US,D,20111215,000000,155.722,155.722,152.021,153.148,34769.475120769,0
+ALX.US,D,20111216,000000,153.4,155.308,151.125,155.212,153395.10937542,0
+ALX.US,D,20111219,000000,155.472,158.883,153.775,157.196,24331.680972133,0
+ALX.US,D,20111220,000000,160.975,166.787,160.214,166.247,26478.380385008,0
+ALX.US,D,20111221,000000,165.64,165.64,159.173,164.647,15624.527046154,0
+ALX.US,D,20111222,000000,165.167,166.719,163.692,165.148,7817.9700705736,0
+ALX.US,D,20111223,000000,163.982,164.551,160.869,160.888,8097.0721208701,0
+ALX.US,D,20111227,000000,161.197,163.085,158.883,163.085,7098.9450859807,0
+ALX.US,D,20111228,000000,158.478,160.628,158.478,159.375,3152.0893263972,0
+ALX.US,D,20111229,000000,159.963,162.026,159.963,162.026,5883.9692462141,0
+ALX.US,D,20111230,000000,161.37,162.353,160.232,160.232,4680.406501441,0
+ALX.US,D,20120103,000000,164.271,165.023,160.744,161.109,16025.022925018,0
+ALX.US,D,20120104,000000,159.809,160.474,156.387,157.235,14393.987895033,0
+ALX.US,D,20120105,000000,156.657,158.604,155.5,157.833,4832.9269527182,0
+ALX.US,D,20120106,000000,158.305,158.922,154.161,154.161,11808.403101951,0
+ALX.US,D,20120109,000000,154.7,154.7,150.691,151.828,23151.981971437,0
+ALX.US,D,20120110,000000,154.874,157.611,153.506,157.062,9900.3411298492,0
+ALX.US,D,20120111,000000,156.56,157.553,155.472,157.553,3501.7450548356,0
+ALX.US,D,20120112,000000,158.055,160.232,158.055,159.818,7066.7809091807,0
+ALX.US,D,20120113,000000,156.984,158.353,156.984,157.669,8230.9165985216,0
+ALX.US,D,20120117,000000,158.498,160.011,156.339,158.478,12075.054503163,0
+ALX.US,D,20120118,000000,157.361,159.558,157.361,159.558,5434.7083251048,0
+ALX.US,D,20120119,000000,159.731,161.399,158.286,158.353,6081.1045233752,0
+ALX.US,D,20120120,000000,158.286,161.746,158.286,161.746,9510.2207918882,0
+ALX.US,D,20120123,000000,163.529,164.126,161.707,162.401,3001.6439833005,0
+ALX.US,D,20120124,000000,160.686,163.278,160.686,161.968,10810.276067062,0
+ALX.US,D,20120125,000000,161.582,165.446,161.515,165.446,5497.9991246144,0
+ALX.US,D,20120126,000000,166.642,168.801,165.746,168.165,7354.1833921998,0
+ALX.US,D,20120127,000000,168.377,172.136,168.377,171.721,8533.8823928956,0
+ALX.US,D,20120130,000000,170.488,170.594,168.753,168.81,4695.9698127958,0
+ALX.US,D,20120131,000000,171.21,171.21,167.712,169.668,11061.36415692,0
+ALX.US,D,20120201,000000,170.603,174.969,170.603,174.969,11446.296724428,0
+ALX.US,D,20120202,000000,174.266,176.867,174.266,174.584,7953.8896564058,0
+ALX.US,D,20120203,000000,179.316,180.829,177.398,180.174,8030.6686590896,0
+ALX.US,D,20120206,000000,178.208,178.834,176.454,177.292,12990.177210827,0
+ALX.US,D,20120207,000000,177.572,179.316,176.993,178.795,10756.323254365,0
+ALX.US,D,20120208,000000,178.795,178.795,177.976,177.986,3292.1591285906,0
+ALX.US,D,20120209,000000,179.576,179.576,177.34,177.34,3263.1076140616,0
+ALX.US,D,20120210,000000,175.586,177.205,174.15,174.15,13239.190192504,0
+ALX.US,D,20120213,000000,176.973,177.996,176.829,177.996,2501.5429117655,0
+ALX.US,D,20120214,000000,177.137,177.957,176.588,176.588,5087.127704847,0
+ALX.US,D,20120215,000000,178.024,178.024,173.571,174.931,7512.9291680191,0
+ALX.US,D,20120216,000000,174.208,175.403,172.704,174.969,13403.123738775,0
+ALX.US,D,20120217,000000,174.593,176.251,174.545,175.383,5523.9379768725,0
+ALX.US,D,20120221,000000,174.969,175.017,174.969,174.969,3424.9660521518,0
+ALX.US,D,20120222,000000,174.969,175.259,172.8,172.8,9356.6627865206,0
+ALX.US,D,20120223,000000,172.782,176.473,171.345,176.473,15506.245879858,0
+ALX.US,D,20120224,000000,175.393,175.625,173.909,175.007,2729.8048116363,0
+ALX.US,D,20120227,000000,174.863,175.383,174.362,174.719,2751.593447533,0
+ALX.US,D,20120228,000000,174.989,174.989,171.605,171.605,5812.3780139819,0
+ALX.US,D,20120229,000000,170.824,170.824,165.033,165.958,11567.690552997,0
+ALX.US,D,20120301,000000,165.986,167.47,164.493,165.658,6461.8868745232,0
+ALX.US,D,20120302,000000,165.244,165.302,160.532,162.642,11760.675613796,0
+ALX.US,D,20120305,000000,161.293,164.406,160.946,163.519,8068.0206063411,0
+ALX.US,D,20120306,000000,161.312,163.115,161.312,163.105,10546.73732812,0
+ALX.US,D,20120307,000000,165.746,166.527,165.302,166.16,7562.7317643545,0
+ALX.US,D,20120308,000000,166.545,168.801,165.09,168.801,7733.9281892576,0
+ALX.US,D,20120309,000000,168.377,170.912,167.731,170.912,5444.0463119177,0
+ALX.US,D,20120312,000000,170.594,171.133,170.111,170.343,2715.2790543718,0
+ALX.US,D,20120313,000000,171.875,174.94,171.875,174.709,8680.1775196309,0
+ALX.US,D,20120314,000000,174.304,174.969,172.415,172.608,2631.2371730557,0
+ALX.US,D,20120315,000000,172.116,173.099,172.059,172.83,3240.2814240745,0
+ALX.US,D,20120316,000000,171.914,174.719,171.914,174.112,14381.537245949,0
+ALX.US,D,20120319,000000,174.372,175.133,173.861,173.861,7819.0076246639,0
+ALX.US,D,20120320,000000,173.533,173.533,172.309,172.964,7583.4828461609,0
+ALX.US,D,20120321,000000,172.964,174.94,172.81,174.94,4859.9033590666,0
+ALX.US,D,20120322,000000,173.022,173.601,171.799,172.087,2734.9925820879,0
+ALX.US,D,20120323,000000,171.653,174.314,171.432,173.427,6993.1145687679,0
+ALX.US,D,20120326,000000,175.181,176.627,173.909,174.921,18982.052082435,0
+ALX.US,D,20120327,000000,175.249,176.048,174.959,174.959,1822.9825366951,0
+ALX.US,D,20120328,000000,174.853,174.853,172.782,172.868,5417.0699055693,0
+ALX.US,D,20120329,000000,171.066,172.039,171.066,172.039,2716.3166084621,0
+ALX.US,D,20120330,000000,172.261,172.261,172.261,172.261,2853.2737483845,0
+ALX.US,D,20120402,000000,171.124,175.586,171.124,174.853,6740.9889248197,0
+ALX.US,D,20120403,000000,172.897,172.897,172.897,172.897,1696.4009376759,0
+ALX.US,D,20120404,000000,171.741,171.741,169.282,170.045,11277.175407707,0
+ALX.US,D,20120405,000000,169.032,169.032,167.307,167.307,2062.6575315594,0
+ALX.US,D,20120409,000000,162.69,164.821,162.276,162.555,21607.063930949,0
+ALX.US,D,20120410,000000,161.447,162.016,158.98,159.539,21856.076912626,0
+ALX.US,D,20120411,000000,160.32,160.744,159.809,160.502,8091.8843504185,0
+ALX.US,D,20120412,000000,159.443,161.149,159.443,160.059,11224.2601491,0
+ALX.US,D,20120413,000000,157.891,158.98,156.782,157.881,4759.2606123054,0
+ALX.US,D,20120416,000000,159.491,163.365,159.491,162.469,10939.970328351,0
+ALX.US,D,20120417,000000,162.969,165.746,162.969,165.061,15991.821194128,0
+ALX.US,D,20120418,000000,163.606,164.657,163.606,164.242,4461.4825883831,0
+ALX.US,D,20120419,000000,164.763,164.763,164.001,164.367,6831.2561306777,0
+ALX.US,D,20120420,000000,167.278,168.627,165.842,166.844,19856.710180576,0
+ALX.US,D,20120423,000000,163.741,165.668,163.722,163.722,10083.988203836,0
+ALX.US,D,20120424,000000,164.502,164.781,163.616,164.358,22249.309912857,0
+ALX.US,D,20120425,000000,165.919,165.919,163.741,165.023,10204.344478314,0
+ALX.US,D,20120426,000000,165.813,165.919,164.56,165.919,50226.955958381,0
+ALX.US,D,20120427,000000,165.698,168.223,165.698,167.577,41798.904082698,0
+ALX.US,D,20120430,000000,166.815,170.613,166.815,170.401,12646.746806931,0
+ALX.US,D,20120501,000000,170.844,172.232,169.987,170.285,19019.404029687,0
+ALX.US,D,20120502,000000,169.967,171.403,169.967,170.97,5368.3048633242,0
+ALX.US,D,20120503,000000,169.379,170.333,169.042,169.476,5879.8190298528,0
+ALX.US,D,20120504,000000,167.76,170.237,167.76,170.237,11367.442613564,0
+ALX.US,D,20120507,000000,169.427,171.403,169.34,171.403,8529.7321765343,0
+ALX.US,D,20120508,000000,170.035,172.3,169.004,171.741,9603.6006600172,0
+ALX.US,D,20120509,000000,169.803,173.639,169.803,173.639,2668.5891203073,0
+ALX.US,D,20120510,000000,173.735,174.102,173.051,174.102,4001.8461263706,0
+ALX.US,D,20120511,000000,173.427,173.784,172.28,173.784,6384.0703177491,0
+ALX.US,D,20120514,000000,172.078,173.051,172.078,173.051,6034.4145893107,0
+ALX.US,D,20120515,000000,173.822,173.822,172.376,172.424,4910.7435094924,0
+ALX.US,D,20120516,000000,172.772,175.663,172.772,173.523,4695.9698127958,0
+ALX.US,D,20120517,000000,171.625,172.8,170.882,171.653,7767.1299201479,0
+ALX.US,D,20120518,000000,170.16,171.731,168.425,169.524,16258.47259534,0
+ALX.US,D,20120521,000000,171.307,172.193,170.882,172.193,3252.7320731584,0
+ALX.US,D,20120522,000000,172.193,172.193,170.864,171.653,2819.0344634039,0
+ALX.US,D,20120523,000000,169.524,171.48,169.524,171.48,4661.7305278152,0
+ALX.US,D,20120524,000000,171.056,172.628,171.056,172.628,1370.6089533149,0
+ALX.US,D,20120525,000000,174.073,174.439,172.116,172.666,17536.739234616,0
+ALX.US,D,20120529,000000,174.41,174.844,172.974,174.439,3661.5283847451,0
+ALX.US,D,20120530,000000,171.769,172.964,171.124,172.193,16738.86013916,0
+ALX.US,D,20120531,000000,172.193,172.714,170.912,172.714,14557.921441304,0
+ALX.US,D,20120601,000000,170.005,170.333,169.11,169.167,5389.0559451306,0
+ALX.US,D,20120604,000000,169.206,170.748,169.206,170.748,4747.8475173119,0
+ALX.US,D,20120605,000000,169.495,172.733,167.77,172.28,9814.2241403525,0
+ALX.US,D,20120606,000000,173.851,175.982,172.897,175.894,23831.579900598,0
+ALX.US,D,20120607,000000,177.794,178.082,176.55,177.061,16493.997373844,0
+ALX.US,D,20120608,000000,178.381,179.808,177.706,178.737,2008.7047188627,0
+ALX.US,D,20120611,000000,181.032,181.87,179.085,179.248,37520.031014211,0
+ALX.US,D,20120612,000000,179.47,180.598,179.248,180.598,5007.2360398923,0
+ALX.US,D,20120613,000000,180.491,181.475,179.672,179.933,3925.0671236868,0
+ALX.US,D,20120614,000000,180.357,182.082,179.73,181.032,8317.0335880183,0
+ALX.US,D,20120615,000000,181.803,181.803,180.039,180.877,19957.352927337,0
+ALX.US,D,20120618,000000,180.135,182.41,180.135,180.916,11393.381465823,0
+ALX.US,D,20120619,000000,181.254,183.673,181.254,183.557,7607.3465902383,0
+ALX.US,D,20120620,000000,183.933,187.518,183.673,186.005,11185.870647758,0
+ALX.US,D,20120621,000000,187.094,187.383,185.272,185.831,6312.4790855169,0
+ALX.US,D,20120622,000000,185.879,187.479,183.22,183.46,27081.199311486,0
+ALX.US,D,20120625,000000,182.082,182.718,181.783,181.783,2341.759581856,0
+ALX.US,D,20120626,000000,182.93,182.93,182.93,182.93,1194.2247579602,0
+ALX.US,D,20120627,000000,184.077,185.291,184.077,185.291,2271.2059037141,0
+ALX.US,D,20120628,000000,184.145,184.646,183.48,184.347,2964.2920360489,0
+ALX.US,D,20120629,000000,187.306,190.987,187.151,190.371,14141.862251084,0
+ALX.US,D,20120702,000000,190.207,195.036,189.6,195.036,5964.8984652592,0
+ALX.US,D,20120703,000000,195.18,195.903,195.161,195.903,7218.2638063677,0
+ALX.US,D,20120705,000000,195.046,196.038,193.59,194.487,3822.349268745,0
+ALX.US,D,20120706,000000,193.012,193.676,192.134,193.676,3871.1143109901,0
+ALX.US,D,20120709,000000,192.058,193.156,191.546,191.836,4676.2562850797,0
+ALX.US,D,20120710,000000,192.241,192.887,190.795,190.795,5873.5937053108,0
+ALX.US,D,20120711,000000,190.535,190.535,188.993,189.552,10789.524985255,0
+ALX.US,D,20120712,000000,188.723,188.983,187.489,188.472,10077.762879294,0
+ALX.US,D,20120713,000000,190.535,193.349,190.535,193.349,4604.6650528475,0
+ALX.US,D,20120716,000000,193.166,193.166,192.048,192.481,901.63450448951,0
+ALX.US,D,20120717,000000,192.635,194.168,192.067,194.168,7852.2093555542,0
+ALX.US,D,20120718,000000,194.226,194.717,193.956,194.535,4432.4310738541,0
+ALX.US,D,20120719,000000,196.472,196.472,193.686,193.84,4742.6597468603,0
+ALX.US,D,20120720,000000,191.643,193.764,191.643,191.826,5768.8007421884,0
+ALX.US,D,20120723,000000,189.629,190.149,188.636,188.636,2922.7898724361,0
+ALX.US,D,20120724,000000,188.993,190.583,186.332,186.756,4166.8172267317,0
+ALX.US,D,20120725,000000,188.655,188.655,186.786,186.786,3801.5981869385,0
+ALX.US,D,20120726,000000,189.407,189.407,187.884,187.884,3171.8028541133,0
+ALX.US,D,20120727,000000,188.366,192,188.366,191.904,4563.1628892346,0
+ALX.US,D,20120730,000000,191.652,191.652,189.696,189.86,3454.0175666808,0
+ALX.US,D,20120731,000000,188.472,188.636,188.472,188.636,2366.6608800237,0
+ALX.US,D,20120801,000000,189.648,189.85,186.698,186.94,13248.528179318,0
+ALX.US,D,20120802,000000,185.427,187.151,185.427,186.698,4582.8764169507,0
+ALX.US,D,20120803,000000,187.633,195.161,187.633,193.494,23865.819185579,0
+ALX.US,D,20120806,000000,193.706,197.561,192.607,197.262,7379.0846903676,0
+ALX.US,D,20120807,000000,197.455,200.876,197.455,200.144,9930.4301984685,0
+ALX.US,D,20120808,000000,198.736,198.814,198.129,198.129,4692.8571505248,0
+ALX.US,D,20120809,000000,197.763,198.37,197.763,198.37,1131.9715125409,0
+ALX.US,D,20120810,000000,198.678,203.325,198.678,203.325,3041.0710387327,0
+ALX.US,D,20120813,000000,203.257,203.748,202.206,203.748,2011.8173811337,0
+ALX.US,D,20120814,000000,203.69,203.69,201.753,201.753,1946.4514734434,0
+ALX.US,D,20120815,000000,203.035,203.035,202.515,202.602,4517.5105092605,0
+ALX.US,D,20120816,000000,203.922,203.942,203.171,203.942,2047.0942202046,0
+ALX.US,D,20120817,000000,203.209,204.144,203.035,203.874,6363.3192359427,0
+ALX.US,D,20120820,000000,203.103,204.336,203.035,203.826,2517.1062231203,0
+ALX.US,D,20120821,000000,204.413,204.413,203.95,203.95,1622.7345972631,0
+ALX.US,D,20120822,000000,202.505,203.72,202.505,202.901,2003.5169484111,0
+ALX.US,D,20120823,000000,202.13,202.794,200.818,201.271,7507.7413975674,0
+ALX.US,D,20120824,000000,201.253,201.551,199.383,201.531,4828.7767363569,0
+ALX.US,D,20120827,000000,201.657,202.524,201.329,202.168,2485.9796004107,0
+ALX.US,D,20120828,000000,201.04,202.794,201.04,202.023,4858.8658049763,0
+ALX.US,D,20120829,000000,201.946,201.946,201.021,201.869,1743.0908717404,0
+ALX.US,D,20120830,000000,200.23,200.645,200.182,200.182,1007.4650217023,0
+ALX.US,D,20120831,000000,200.346,200.346,199.932,200.182,7564.8068725351,0
+ALX.US,D,20120904,000000,200.269,200.269,200.269,200.269,2036.7186793014,0
+ALX.US,D,20120905,000000,200.924,200.924,199.555,199.932,4969.8840926407,0
+ALX.US,D,20120906,000000,200.346,200.346,198.978,200.327,12850.107408634,0
+ALX.US,D,20120907,000000,199.932,200.49,199.595,200.318,3272.4456008745,0
+ALX.US,D,20120910,000000,199.469,199.469,198.467,199.315,3251.694519068,0
+ALX.US,D,20120911,000000,198.476,199.517,198.37,199.517,2914.4894397135,0
+ALX.US,D,20120912,000000,199.555,199.729,197.561,197.561,7312.681228587,0
+ALX.US,D,20120913,000000,198.313,199.209,196.896,198.043,11652.769988403,0
+ALX.US,D,20120914,000000,198.149,199.401,198.149,198.794,12590.718886054,0
+ALX.US,D,20120917,000000,199.045,199.093,197.801,198.139,5620.4305072724,0
+ALX.US,D,20120918,000000,198.496,198.891,198.255,198.756,3871.1143109901,0
+ALX.US,D,20120919,000000,198.612,198.612,196.982,196.982,8154.1375958378,0
+ALX.US,D,20120920,000000,195.951,196.356,193.696,193.966,5458.5720691822,0
+ALX.US,D,20120921,000000,194.583,196.491,194.583,196.183,26292.658202841,0
+ALX.US,D,20120924,000000,194.804,197.841,194.804,197.416,7672.7124979286,0
+ALX.US,D,20120925,000000,197.243,199.247,196.453,196.636,9739.5202458493,0
+ALX.US,D,20120926,000000,196.472,196.472,192.356,192.405,6418.3096027297,0
+ALX.US,D,20120927,000000,192.405,193.214,192.405,192.761,3062.8596746295,0
+ALX.US,D,20120928,000000,191.682,191.904,189.349,190.371,7338.620080845,0
+ALX.US,D,20121001,000000,190.198,190.535,188.559,189.157,6020.9263861365,0
+ALX.US,D,20121002,000000,189.253,190.535,188.386,190.11,6562.5296212844,0
+ALX.US,D,20121003,000000,189.243,190.631,186.207,186.698,8877.312796792,0
+ALX.US,D,20121004,000000,186.997,187.904,186.997,187.836,3671.9039256483,0
+ALX.US,D,20121005,000000,187.904,189.253,187.904,188.019,1737.9031012888,0
+ALX.US,D,20121008,000000,186.997,187.055,186.756,186.756,1404.8482382955,0
+ALX.US,D,20121009,000000,187.711,187.711,185.812,185.812,1755.5415208242,0
+ALX.US,D,20121010,000000,185.523,185.985,183.797,185.985,2192.3517928496,0
+ALX.US,D,20121011,000000,185.205,186.101,185.108,185.108,2592.8476717138,0
+ALX.US,D,20121012,000000,187.055,187.055,185.677,185.677,2086.5212756368,0
+ALX.US,D,20121015,000000,186.689,189.06,186.534,188.096,3382.4263344486,0
+ALX.US,D,20121016,000000,189.513,189.513,187.624,187.624,3542.2096643581,0
+ALX.US,D,20121017,000000,188.356,188.356,186.67,186.997,3183.2159491068,0
+ALX.US,D,20121018,000000,188.24,188.308,186.94,187.547,9291.2968788304,0
+ALX.US,D,20121019,000000,186.246,187.479,185.243,186.824,8416.6387806892,0
+ALX.US,D,20121022,000000,187.2,197.262,187.2,194.447,20037.244592292,0
+ALX.US,D,20121023,000000,192.877,193.05,192.463,192.675,2105.1972492626,0
+ALX.US,D,20121024,000000,195.421,202.148,195.421,201.204,12489.038585202,0
+ALX.US,D,20121025,000000,200.867,200.867,197.445,197.445,2137.3614260626,0
+ALX.US,D,20121026,000000,198.746,198.814,197.078,197.078,2034.6435711208,0
+ALX.US,D,20121031,000000,196.597,197.677,195.923,197.677,2911.3767774425,0
+ALX.US,D,20121101,000000,196.924,197.03,195.923,196.462,7051.2175978259,0
+ALX.US,D,20121102,000000,195.026,195.633,193.233,194.323,6214.9490010267,0
+ALX.US,D,20121105,000000,193.927,194.833,193.908,194.833,2556.5332785525,0
+ALX.US,D,20121106,000000,195.893,197.609,195.874,197.609,2769.2318670685,0
+ALX.US,D,20121107,000000,194.043,195.961,194.043,195.826,8512.0937569988,0
+ALX.US,D,20121108,000000,195.364,195.826,194.226,195.286,5299.826293363,0
+ALX.US,D,20121109,000000,193.937,196.153,193.937,196.153,4483.2712242798,0
+ALX.US,D,20121112,000000,196.915,196.915,196.25,196.259,827.96816407668,0
+ALX.US,D,20121113,000000,196.047,196.616,195.364,196.616,2611.5236453396,0
+ALX.US,D,20121114,000000,196.828,196.828,185.715,192.665,7841.833814651,0
+ALX.US,D,20121115,000000,191.44,192,190.448,191.306,5236.5354938534,0
+ALX.US,D,20121116,000000,190.525,190.872,187.277,188.443,15141.026840064,0
+ALX.US,D,20121119,000000,191.614,197.493,190.044,194.004,20917.090460884,0
+ALX.US,D,20121120,000000,193.33,194.843,193.118,193.59,16929.770091779,0
+ALX.US,D,20121121,000000,193.118,193.118,190.872,191.537,8365.7986302634,0
+ALX.US,D,20121123,000000,191.286,192.915,188.646,189.764,5545.7266127692,0
+ALX.US,D,20121126,000000,189.253,190.004,188.443,189.263,41479.337422879,0
+ALX.US,D,20121127,000000,188.655,193.108,188.617,192.221,15359.950753122,0
+ALX.US,D,20121128,000000,192.221,196.915,192.221,193.118,39202.943748713,0
+ALX.US,D,20121129,000000,194.255,196.78,194.255,195.874,25419.037658791,0
+ALX.US,D,20121130,000000,195.903,199.247,195.903,198.958,19541.293737118,0
+ALX.US,D,20121203,000000,213.213,213.213,203.421,205.252,40514.41211888,0
+ALX.US,D,20121204,000000,206.505,206.697,204.713,206.621,20872.475635001,0
+ALX.US,D,20121205,000000,207.738,208.037,207.064,207.16,10370.353132764,0
+ALX.US,D,20121206,000000,206.591,207.199,205.686,205.686,16109.064806334,0
+ALX.US,D,20121207,000000,206.399,207.035,200.038,202.823,19925.188750537,0
+ALX.US,D,20121210,000000,203.093,205.811,201.589,205.3,7027.3538537485,0
+ALX.US,D,20121211,000000,206.11,206.11,201.647,203.816,18791.142129816,0
+ALX.US,D,20121212,000000,203.392,205.493,200.934,201.483,12562.704925615,0
+ALX.US,D,20121213,000000,200.876,201.416,193.118,196.472,11291.701164971,0
+ALX.US,D,20121214,000000,196.211,200.308,194.756,195.923,6565.6422835554,0
+ALX.US,D,20121217,000000,196.472,198.101,195.364,198.101,10463.733000894,0
+ALX.US,D,20121218,000000,196.858,202.448,196.684,202.448,17759.813364035,0
+ALX.US,D,20121219,000000,202.505,206.591,202.13,205.107,8098.1096749605,0
+ALX.US,D,20121220,000000,205.608,207.883,203.45,205.802,8649.0508969213,0
+ALX.US,D,20121221,000000,206.254,213.609,199.633,204.442,45746.797396371,0
+ALX.US,D,20121224,000000,205.04,205.724,202.448,204.105,2651.9882548621,0
+ALX.US,D,20121226,000000,204.549,207.999,199.537,203.209,11392.343911732,0
+ALX.US,D,20121227,000000,201.966,204.587,197.532,201.917,7742.2286219801,0
+ALX.US,D,20121228,000000,201.782,204.442,201.367,202.188,5549.8768291305,0
+ALX.US,D,20121231,000000,202.775,203.411,199.074,202.466,9721.8818263138,0
+ALX.US,D,20130102,000000,202.756,208.066,201.966,207.17,20234.379869453,0
+ALX.US,D,20130103,000000,207.96,210.659,207.96,208.287,5782.2889453625,0
+ALX.US,D,20130104,000000,208.231,208.731,206.9,207.478,5793.7020403561,0
+ALX.US,D,20130107,000000,206.785,207.478,206.254,206.601,1935.0383784499,0
+ALX.US,D,20130108,000000,206.254,207.922,204.664,205.541,4583.913971041,0
+ALX.US,D,20130109,000000,206.1,206.871,203.999,204.963,3980.0574904738,0
+ALX.US,D,20130110,000000,203.267,206.254,203.267,205.04,5517.7126523305,0
+ALX.US,D,20130111,000000,205.541,208.287,205.04,205.396,2811.7715847717,0
+ALX.US,D,20130114,000000,206.273,206.273,203.98,205.04,2980.8929014941,0
+ALX.US,D,20130115,000000,203.488,205.281,201.966,203.209,6875.8709565616,0
+ALX.US,D,20130116,000000,201.966,201.966,194.024,200.52,2933.1654133393,0
+ALX.US,D,20130117,000000,197.811,198.92,196.472,198.313,4086.925561777,0
+ALX.US,D,20130118,000000,197.387,198.93,195.874,198.91,3471.6559862162,0
+ALX.US,D,20130122,000000,199.517,203.141,198.129,201.984,7038.7669487421,0
+ALX.US,D,20130123,000000,201.811,202.38,197.889,202.023,1473.3268082567,0
+ALX.US,D,20130124,000000,202.602,202.602,200.616,201.156,1428.7119823729,0
+ALX.US,D,20130125,000000,201.966,204.278,199.074,200.857,5208.5215334147,0
+ALX.US,D,20130128,000000,201.686,206.341,199.084,203.623,4203.131619893,0
+ALX.US,D,20130129,000000,205.541,206.004,202.505,204.394,8803.6464563792,0
+ALX.US,D,20130130,000000,205.001,205.001,200.606,202.438,7398.7982180837,0
+ALX.US,D,20130131,000000,203.681,205.435,202.698,205.435,3768.3964560482,0
+ALX.US,D,20130201,000000,205.493,205.493,201.821,203.469,6473.2999695168,0
+ALX.US,D,20130204,000000,199.661,202.062,195.951,199.295,8028.5935509089,0
+ALX.US,D,20130205,000000,199.729,200.596,194.775,199.209,6185.8974864977,0
+ALX.US,D,20130206,000000,198.987,199.98,195.103,198.727,8599.2483005858,0
+ALX.US,D,20130207,000000,199.479,202.515,196.896,199.98,7044.992273284,0
+ALX.US,D,20130208,000000,199.941,199.941,199.941,199.941,971.15062854106,0
+ALX.US,D,20130211,000000,199.383,200.992,198.197,200.047,1618.5843809018,0
+ALX.US,D,20130212,000000,200.596,202.901,200.221,201.04,1494.0778900632,0
+ALX.US,D,20130213,000000,200.596,203.469,200.596,203.469,1607.1712859082,0
+ALX.US,D,20130214,000000,201.898,202.148,200.327,202.148,2671.7017825782,0
+ALX.US,D,20130215,000000,203.161,203.902,203.055,203.681,4771.7112613893,0
+ALX.US,D,20130219,000000,203.681,204.346,201.021,204.346,1761.7668453662,0
+ALX.US,D,20130220,000000,203.826,204.905,201.561,203.219,4845.3776018021,0
+ALX.US,D,20130221,000000,202.206,203.035,199.932,202.438,7013.8656505743,0
+ALX.US,D,20130222,000000,203.141,203.72,202.302,203.604,4676.2562850797,0
+ALX.US,D,20130225,000000,203.565,203.565,201.204,201.204,5649.4820218014,0
+ALX.US,D,20130226,000000,199.479,201.821,199.469,200.269,3337.8115085647,0
+ALX.US,D,20130227,000000,198.612,200.278,198.612,200.269,3235.0936536229,0
+ALX.US,D,20130228,000000,199.98,203.816,199.441,200.278,14294.382702362,0
+ALX.US,D,20130301,000000,200.019,200.587,197.146,200.587,2562.7586030945,0
+ALX.US,D,20130304,000000,199.98,199.98,194.939,199.98,1689.1380590436,0
+ALX.US,D,20130305,000000,200.327,203.642,199.807,202.871,3493.444622113,0
+ALX.US,D,20130306,000000,202.553,204.77,201.946,203.055,1015.7654544249,0
+ALX.US,D,20130307,000000,202.138,202.861,201.204,202.861,2009.742272953,0
+ALX.US,D,20130308,000000,202.438,203.151,202.399,203.151,3401.1023080744,0
+ALX.US,D,20130311,000000,203.97,204.008,200.896,201.503,10231.320884662,0
+ALX.US,D,20130312,000000,201.551,201.551,200.596,200.896,1854.1091594048,0
+ALX.US,D,20130313,000000,201.821,202.196,201.821,202.196,1295.9050588117,0
+ALX.US,D,20130314,000000,202.813,202.813,202.813,202.813,691.01102415422,0
+ALX.US,D,20130315,000000,203.237,206.727,202.91,205.146,14992.656605148,0
+ALX.US,D,20130318,000000,203.96,204.895,203.411,204.895,4362.9149498025,0
+ALX.US,D,20130319,000000,204.288,204.925,202.196,204.625,2448.6276531591,0
+ALX.US,D,20130320,000000,206.245,206.245,203.469,204.288,8318.0711421087,0
+ALX.US,D,20130321,000000,202.428,203.681,201.917,202.052,5506.299557337,0
+ALX.US,D,20130322,000000,203.681,204.693,202.206,204.038,3142.7513395843,0
+ALX.US,D,20130325,000000,205.281,205.348,202.244,203.95,4511.2851847185,0
+ALX.US,D,20130326,000000,205.185,206.697,204.288,204.827,3879.4147437126,0
+ALX.US,D,20130327,000000,204.462,204.827,201.676,202.861,4540.3366992475,0
+ALX.US,D,20130328,000000,203.257,205.358,203.257,203.469,4301.6992584736,0
+ALX.US,D,20130401,000000,202.64,204.018,200.896,202.785,10870.4542043,0
+ALX.US,D,20130402,000000,203.614,203.614,200.53,202.408,2314.7831755076,0
+ALX.US,D,20130403,000000,202.438,202.448,200.838,201.387,4265.3848653123,0
+ALX.US,D,20130404,000000,200.606,202.843,199.99,201.349,6045.8276843042,0
+ALX.US,D,20130405,000000,198.958,201.493,198.958,199.941,7620.8347934125,0
+ALX.US,D,20130408,000000,198.727,199.305,197.821,198.39,3578.5240575194,0
+ALX.US,D,20130409,000000,199.431,199.431,197.503,198.023,4007.0338968222,0
+ALX.US,D,20130410,000000,196.876,198.399,196.587,196.712,11572.878323448,0
+ALX.US,D,20130411,000000,198.12,198.467,197.127,197.435,5419.14501375,0
+ALX.US,D,20130412,000000,196.375,196.896,195.286,195.286,11968.186431861,0
+ALX.US,D,20130415,000000,195.643,195.816,187.595,187.836,8514.1688651794,0
+ALX.US,D,20130416,000000,181.61,189.079,181.61,187.778,3228.868329081,0
+ALX.US,D,20130417,000000,188.857,188.857,172.676,178.381,24767.453690069,0
+ALX.US,D,20130418,000000,178.381,180.213,174.651,176.955,6634.1208535166,0
+ALX.US,D,20130419,000000,178.805,178.805,177.726,177.764,3827.5370391966,0
+ALX.US,D,20130422,000000,178.979,182.063,178.979,179.72,2612.5611994299,0
+ALX.US,D,20130423,000000,181.34,189.484,181.34,187.836,8759.0316304954,0
+ALX.US,D,20130424,000000,189.475,192.395,188.857,190.149,14902.38939929,0
+ALX.US,D,20130425,000000,192.058,192.569,189.783,190.082,3769.4340101385,0
+ALX.US,D,20130426,000000,190.178,190.477,189.475,190.216,25778.031374042,0
+ALX.US,D,20130429,000000,191.932,192.887,189.475,189.744,4892.0675358666,0
+ALX.US,D,20130430,000000,191.084,191.084,190.072,190.072,2693.490418475,0
+ALX.US,D,20130501,000000,189.475,189.475,183.335,183.335,11785.576911964,0
+ALX.US,D,20130502,000000,184.858,187.103,184.578,186.313,6305.2162068847,0
+ALX.US,D,20130503,000000,187.509,189.783,187.509,189.773,4257.0844325897,0
+ALX.US,D,20130507,000000,188.414,189.571,187.229,187.961,7630.1727802254,0
+ALX.US,D,20130508,000000,187.769,189.175,187.769,189.175,2269.1307955334,0
+ALX.US,D,20130509,000000,189.59,189.59,184.993,186.226,13638.648517279,0
+ALX.US,D,20130510,000000,187.151,188.116,186.94,188.116,3201.8919227326,0
+ALX.US,D,20130513,000000,188.53,192.683,188.53,191.373,10359.977591862,0
+ALX.US,D,20130514,000000,190.911,193.06,190.631,191.846,8220.5410576184,0
+ALX.US,D,20130515,000000,191.846,191.99,191.836,191.922,1920.5126211854,0
+ALX.US,D,20130516,000000,191.2,196.163,191.181,195.392,15562.273800735,0
+ALX.US,D,20130517,000000,196.057,198.033,196.057,197.416,6777.303317981,0
+ALX.US,D,20130520,000000,196.684,200.23,196.684,197.407,4964.6963221891,0
+ALX.US,D,20130521,000000,198.486,199.334,197.705,199.151,1761.7668453662,0
+ALX.US,D,20130522,000000,198.66,200.057,195.142,196.337,4508.1725224476,0
+ALX.US,D,20130523,000000,194.795,195.518,189.976,190.863,3716.5187515321,0
+ALX.US,D,20130524,000000,190.843,192.925,190.535,191.826,6556.3042967425,0
+ALX.US,D,20130528,000000,195.518,197.735,192.655,193.686,13146.847878466,0
+ALX.US,D,20130529,000000,195.316,195.316,190.4,190.4,3078.4229859843,0
+ALX.US,D,20130530,000000,191.306,196.8,191.306,194.265,5078.8272721245,0
+ALX.US,D,20130531,000000,191.73,191.73,188.222,189.561,34135.529571582,0
+ALX.US,D,20130603,000000,189.311,190.419,186.448,188.617,12810.680353202,0
+ALX.US,D,20130604,000000,187.547,187.961,185.002,186.68,5173.2446943437,0
+ALX.US,D,20130605,000000,185.735,189.609,182.333,184.78,6507.5392544974,0
+ALX.US,D,20130606,000000,185.591,186.843,185.205,186.843,3161.4273132101,0
+ALX.US,D,20130607,000000,188.086,188.086,187.287,187.287,1220.1636102183,0
+ALX.US,D,20130610,000000,188.308,191.826,188.308,189.195,4208.3193903446,0
+ALX.US,D,20130611,000000,189.629,190.178,185.715,187.913,3073.2352155327,0
+ALX.US,D,20130612,000000,188.674,189.378,186.438,187.691,4172.0049971833,0
+ALX.US,D,20130613,000000,189.764,191.99,188.25,189.445,9982.3079029846,0
+ALX.US,D,20130614,000000,187.431,189.831,187.431,188.945,3154.1644345778,0
+ALX.US,D,20130617,000000,189.117,191.904,188.453,189.946,5682.6837526917,0
+ALX.US,D,20130618,000000,189.185,190.332,186.969,189.301,3853.4758914546,0
+ALX.US,D,20130619,000000,187.451,188.665,185.224,185.224,2885.4379251845,0
+ALX.US,D,20130620,000000,183.865,183.865,176.579,178.054,5628.7309399949,0
+ALX.US,D,20130621,000000,179.508,179.808,177.089,178.265,72606.997686619,0
+ALX.US,D,20130624,000000,175.904,177.485,173.109,175.297,14910.689832013,0
+ALX.US,D,20130625,000000,177.908,177.908,175.383,176.887,9394.0147337722,0
+ALX.US,D,20130626,000000,177.812,179.345,177.253,178.352,20070.446323182,0
+ALX.US,D,20130627,000000,179.586,183.18,179.586,183.18,3712.3685351709,0
+ALX.US,D,20130628,000000,183.951,186.766,180.906,184.559,12642.59659057,0
+ALX.US,D,20130701,000000,183.22,186.265,183.22,186.265,4688.7069341635,0
+ALX.US,D,20130702,000000,186.805,191.055,185.649,191.055,9079.6358444047,0
+ALX.US,D,20130703,000000,190.843,190.959,188.338,188.338,3485.1441893904,0
+ALX.US,D,20130705,000000,189.773,190.332,188.414,189.946,7399.835772174,0
+ALX.US,D,20130708,000000,191.364,191.364,189.387,191.171,4217.6573771575,0
+ALX.US,D,20130709,000000,191.171,193.06,190.987,192.781,5871.5185971302,0
+ALX.US,D,20130710,000000,193.686,194.235,192.269,193.436,2827.3348961265,0
+ALX.US,D,20130711,000000,194.043,194.698,193.542,193.542,9604.6382141075,0
+ALX.US,D,20130712,000000,194.698,194.698,193.252,193.252,3225.75566681,0
+ALX.US,D,20130715,000000,191.846,192.366,191.71,192.106,6385.1078718394,0
+ALX.US,D,20130716,000000,193.349,193.349,189.397,190.969,16968.15959312,0
+ALX.US,D,20130717,000000,191.864,193.715,191.219,191.364,10613.140789901,0
+ALX.US,D,20130718,000000,192.279,192.896,191.585,192.308,12010.726149563,0
+ALX.US,D,20130719,000000,191.855,192.443,191.855,192.038,4182.3805380866,0
+ALX.US,D,20130722,000000,191.2,193.378,190.535,192.877,7485.9527616707,0
+ALX.US,D,20130723,000000,193.012,193.012,191.932,192.433,2465.2285186042,0
+ALX.US,D,20130724,000000,192.925,192.925,190.467,190.708,4606.7401610281,0
+ALX.US,D,20130725,000000,189.6,191.412,187.913,191.219,9050.5843298757,0
+ALX.US,D,20130726,000000,191.151,191.71,189.378,191.71,10365.165362313,0
+ALX.US,D,20130729,000000,191.836,191.99,190.689,190.689,1962.0147847982,0
+ALX.US,D,20130730,000000,189.436,189.946,189.301,189.725,3291.1215745003,0
+ALX.US,D,20130731,000000,188.414,188.665,188.068,188.068,3795.3728623966,0
+ALX.US,D,20130801,000000,189.33,191.614,188.665,189.215,9553.7980636817,0
+ALX.US,D,20130802,000000,189.291,189.291,187.306,188.713,3547.3974348097,0
+ALX.US,D,20130805,000000,187.469,188.019,186.824,187.094,6717.1251807423,0
+ALX.US,D,20130806,000000,187.99,187.99,186.043,186.747,29992.576088928,0
+ALX.US,D,20130807,000000,187.248,187.248,184.974,184.974,2091.7090460884,0
+ALX.US,D,20130808,000000,185.687,187.248,185.687,185.995,1597.8332990953,0
+ALX.US,D,20130809,000000,186.12,186.12,184.501,184.501,1178.6614466054,0
+ALX.US,D,20130812,000000,182.968,183.885,182.303,183.566,3654.2655061128,0
+ALX.US,D,20130813,000000,183.855,184.173,182.93,183.22,9470.793736456,0
+ALX.US,D,20130814,000000,182.93,183.74,182.93,183.47,2579.3594685396,0
+ALX.US,D,20130815,000000,181.148,181.148,178.525,180.135,6417.2720486394,0
+ALX.US,D,20130816,000000,180.213,180.213,178.525,179.162,3762.1711315063,0
+ALX.US,D,20130819,000000,178.102,178.188,174.063,175.711,6282.3900168976,0
+ALX.US,D,20130820,000000,175.374,179.384,175.249,178.082,8367.8737384441,0
+ALX.US,D,20130821,000000,176.867,178.525,176.867,177.022,1159.9854729796,0
+ALX.US,D,20130822,000000,177.205,178.525,176.02,176.357,5482.4358132596,0
+ALX.US,D,20130823,000000,176.318,177.581,176.318,177.581,798.91664954767,0
+ALX.US,D,20130826,000000,177.003,177.706,176.299,177.696,2093.7841542691,0
+ALX.US,D,20130827,000000,177.225,177.263,173.379,173.784,6573.942716278,0
+ALX.US,D,20130828,000000,174.276,176.627,174.276,174.844,3317.0604267583,0
+ALX.US,D,20130829,000000,175.904,176.02,174.304,174.68,3161.4273132101,0
+ALX.US,D,20130830,000000,176.318,176.318,172.522,173.735,10742.83505119,0
+ALX.US,D,20130903,000000,173.813,174.112,171.441,171.615,49131.298839002,0
+ALX.US,D,20130904,000000,174.025,178.737,172.57,172.878,9214.5178761466,0
+ALX.US,D,20130905,000000,172.878,172.926,168.589,169.167,9664.8163513461,0
+ALX.US,D,20130906,000000,168.463,171.018,167.48,168.531,6503.3890381361,0
+ALX.US,D,20130909,000000,169.803,172.878,169.717,172.878,3883.5649600739,0
+ALX.US,D,20130910,000000,173.235,176.762,172.936,176.762,123487.6127219,0
+ALX.US,D,20130911,000000,175.682,175.682,172.907,173.35,6086.2922938268,0
+ALX.US,D,20130912,000000,172.878,172.907,172.145,172.473,4373.2904907057,0
+ALX.US,D,20130913,000000,173.08,173.629,172.916,173.629,1273.0788688247,0
+ALX.US,D,20130916,000000,174.304,174.304,173.813,173.813,2003.5169484111,0
+ALX.US,D,20130917,000000,173.813,174.767,173.051,173.629,43368.723421355,0
+ALX.US,D,20130918,000000,174.651,180.598,172.57,180.598,6192.1228110396,0
+ALX.US,D,20130919,000000,180.453,180.453,177.292,179.46,5251.0612511179,0
+ALX.US,D,20130920,000000,180.395,180.395,178.719,179.412,15983.520761405,0
+ALX.US,D,20130923,000000,179.162,180.377,179.162,179.962,6474.3375236071,0
+ALX.US,D,20130924,000000,179.335,180.395,177.591,177.591,4406.492221596,0
+ALX.US,D,20130925,000000,180.954,181.041,178.603,179.239,3222.643004539,0
+ALX.US,D,20130926,000000,181.388,181.388,181.041,181.176,2366.6608800237,0
+ALX.US,D,20130927,000000,181.34,181.831,181.051,181.051,1796.0061303468,0
+ALX.US,D,20130930,000000,182.458,182.467,181.484,181.484,3616.9135588613,0
+ALX.US,D,20131001,000000,180.743,181.648,180.743,181.648,2517.1062231203,0
+ALX.US,D,20131002,000000,179.788,180.395,179.654,179.72,2771.3069752491,0
+ALX.US,D,20131003,000000,178.883,178.883,175.287,175.75,50478.044048239,0
+ALX.US,D,20131004,000000,175.047,180.704,175.047,179.123,1890.423552566,0
+ALX.US,D,20131007,000000,178.343,181.041,177.292,181.041,5154.5687207179,0
+ALX.US,D,20131008,000000,181.041,183.653,181.041,181.041,7172.6114263936,0
+ALX.US,D,20131009,000000,182.111,182.111,179.229,179.258,2493.2424790429,0
+ALX.US,D,20131010,000000,183.046,184.82,183.046,184.82,1972.3903257015,0
+ALX.US,D,20131011,000000,183.933,191.103,183.933,190.805,7069.8935714517,0
+ALX.US,D,20131014,000000,191.093,191.98,189.84,191.836,3517.3083661904,0
+ALX.US,D,20131015,000000,192.771,192.771,192.771,192.771,1393.435143302,0
+ALX.US,D,20131016,000000,193.398,197.571,190.978,195.392,5419.14501375,0
+ALX.US,D,20131017,000000,196.395,198.736,196.395,198.736,4616.078147841,0
+ALX.US,D,20131018,000000,200.636,201.359,196.876,199.922,6689.1112203037,0
+ALX.US,D,20131021,000000,200.886,200.886,197.705,197.975,4098.3386567705,0
+ALX.US,D,20131022,000000,198.004,198.004,194.419,196.761,9360.8130028819,0
+ALX.US,D,20131023,000000,196.443,198.524,194.187,198.524,6623.7453126134,0
+ALX.US,D,20131024,000000,201.367,201.367,201.291,201.349,1650.7485577017,0
+ALX.US,D,20131025,000000,200.944,200.944,200.105,200.105,1791.8559139855,0
+ALX.US,D,20131028,000000,201.734,202.91,200.336,202.813,4600.5148364862,0
+ALX.US,D,20131029,000000,203.045,205.079,203.045,204.943,2288.8443232496,0
+ALX.US,D,20131030,000000,206.168,207.768,205.426,207.604,9469.7561823657,0
+ALX.US,D,20131031,000000,208.953,209.435,204.066,204.066,9460.4181955528,0
+ALX.US,D,20131101,000000,203.209,203.209,190.4,198.293,7823.1578410252,0
+ALX.US,D,20131104,000000,197.937,197.937,193.542,196.395,4068.2495881512,0
+ALX.US,D,20131105,000000,198.004,198.004,192.173,194.795,6997.2647851292,0
+ALX.US,D,20131106,000000,195.373,199.112,195.2,195.354,2080.2959510949,0
+ALX.US,D,20131107,000000,190.978,194.487,190.978,194.487,2195.4644551206,0
+ALX.US,D,20131108,000000,194.235,194.833,190.717,194.833,2849.1235320232,0
+ALX.US,D,20131111,000000,195.046,196.616,194.265,195.354,2432.0267877139,0
+ALX.US,D,20131112,000000,196.616,196.616,191.643,192.751,3882.5274059836,0
+ALX.US,D,20131113,000000,192.269,193.243,190.525,193.243,2217.2530910174,0
+ALX.US,D,20131114,000000,194.12,194.12,192.607,193.426,2672.7393366686,0
+ALX.US,D,20131115,000000,193.06,196.607,190.949,195.556,5092.3154752986,0
+ALX.US,D,20131118,000000,194.881,194.881,193.33,193.349,1893.536214837,0
+ALX.US,D,20131119,000000,191.913,194.072,191.913,194.072,1609.2463940889,0
+ALX.US,D,20131120,000000,193.118,193.57,189.523,191.306,4688.7069341635,0
+ALX.US,D,20131121,000000,191.325,193.214,191.219,193.214,3740.3824956095,0
+ALX.US,D,20131122,000000,192.019,195.951,191.546,194.091,3813.0112819321,0
+ALX.US,D,20131125,000000,193.446,195.17,193.446,194.399,2527.4817640235,0
+ALX.US,D,20131126,000000,196.375,199.613,195.961,199.613,5567.515248666,0
+ALX.US,D,20131127,000000,199.295,205.426,199.295,205.426,3631.4393161258,0
+ALX.US,D,20131129,000000,204.452,207.614,204.385,204.385,1583.3075418308,0
+ALX.US,D,20131202,000000,202.901,202.901,199.787,200.424,4780.0116941118,0
+ALX.US,D,20131203,000000,199.161,202.168,196.626,200.424,5168.0569238921,0
+ALX.US,D,20131204,000000,198.987,201.367,197.821,200.452,3434.3040389647,0
+ALX.US,D,20131205,000000,199.093,199.392,198.524,199.006,1348.8203174181,0
+ALX.US,D,20131206,000000,201.04,206.341,201.04,206.341,5075.7146098535,0
+ALX.US,D,20131209,000000,204.616,206.052,204.23,206.052,6238.8127451041,0
+ALX.US,D,20131210,000000,206.755,208.018,206.755,207.758,5968.0111275301,0
+ALX.US,D,20131211,000000,207.074,207.508,204.616,204.616,5232.3852774921,0
+ALX.US,D,20131212,000000,202.958,204.683,202.958,204.22,4202.0940658027,0
+ALX.US,D,20131213,000000,204.741,205.888,198.534,198.563,12549.216722441,0
+ALX.US,D,20131216,000000,200.636,203.546,200.636,202.919,10318.475428249,0
+ALX.US,D,20131217,000000,202.168,205.117,202.168,203.228,3833.7623637385,0
+ALX.US,D,20131218,000000,202.39,206.679,202.312,206.1,7628.0976720448,0
+ALX.US,D,20131219,000000,203.844,204.703,202.823,202.823,4386.7786938799,0
+ALX.US,D,20131220,000000,202.717,214.254,202.65,212.278,29597.267980515,0
+ALX.US,D,20131223,000000,211.016,216.403,211.016,215.555,6742.0264789101,0
+ALX.US,D,20131224,000000,216.432,217.762,215.68,217.762,5207.4839793244,0
+ALX.US,D,20131226,000000,217.954,224.826,217.627,218.755,11844.717495112,0
+ALX.US,D,20131227,000000,219.758,219.758,209.146,212.634,12192.29811537,0
+ALX.US,D,20131230,000000,211.777,211.777,207.372,210.514,5879.8190298528,0
+ALX.US,D,20131231,000000,211.661,211.661,205.059,209.3,13521.404905072,0
+ALX.US,D,20140102,000000,207.247,207.845,203.594,207.112,8375.1366170763,0
+ALX.US,D,20140103,000000,207.112,211.285,207.112,210.822,5924.4338557366,0
+ALX.US,D,20140106,000000,209.734,209.936,207.536,207.941,7513.9667221094,0
+ALX.US,D,20140107,000000,207.951,209.3,207.122,208.914,5327.8402538017,0
+ALX.US,D,20140108,000000,206.303,207.941,203.642,205.956,7613.5719147803,0
+ALX.US,D,20140109,000000,206.11,206.659,203.902,206.659,4892.0675358666,0
+ALX.US,D,20140110,000000,208.433,208.433,206.91,207.979,3068.0474450811,0
+ALX.US,D,20140113,000000,209.184,209.184,203.276,204.991,8875.2376886114,0
+ALX.US,D,20140114,000000,207.362,213.994,207.362,211.034,9817.3368026234,0
+ALX.US,D,20140115,000000,211.691,214.322,211.691,213.714,4152.2914694672,0
+ALX.US,D,20140116,000000,210.562,214.466,210.562,213.309,5865.2932725883,0
+ALX.US,D,20140117,000000,213.781,213.781,213.685,213.743,2771.3069752491,0
+ALX.US,D,20140121,000000,216.827,221.03,216.268,216.268,5665.0453331562,0
+ALX.US,D,20140122,000000,216.914,217.694,214.736,216.981,7200.6253868322,0
+ALX.US,D,20140123,000000,215.16,218.485,215.121,217.772,42987.941070207,0
+ALX.US,D,20140124,000000,220.345,220.846,218.35,218.417,5327.8402538017,0
+ALX.US,D,20140127,000000,217.898,221.772,214.244,214.552,10147.279003346,0
+ALX.US,D,20140128,000000,212.163,214.63,211.314,213.387,10586.164383552,0
+ALX.US,D,20140129,000000,221.502,221.502,212.692,216.124,10771.886565719,0
+ALX.US,D,20140130,000000,217.039,221.935,217.039,219.4,12121.744437228,0
+ALX.US,D,20140131,000000,218.158,218.158,215.912,217.608,7732.8906351672,0
+ALX.US,D,20140203,000000,218.34,219.227,212.153,213.223,22481.722029089,0
+ALX.US,D,20140204,000000,213.001,217.685,212.732,213.811,10522.873584042,0
+ALX.US,D,20140205,000000,213.184,213.184,210.37,211.594,9232.156295682,0
+ALX.US,D,20140206,000000,210.938,213.04,210.938,213.04,4482.2336701895,0
+ALX.US,D,20140207,000000,214.504,214.504,212.837,213.839,5982.5368847946,0
+ALX.US,D,20140210,000000,212.577,213.859,211.739,213.232,4928.3819290278,0
+ALX.US,D,20140211,000000,216.875,219.053,216.875,219.053,2386.3744077398,0
+ALX.US,D,20140212,000000,218.447,218.977,216.76,218.977,6098.7429429106,0
+ALX.US,D,20140213,000000,215.912,222.437,215.912,221.685,4856.7906967956,0
+ALX.US,D,20140214,000000,221.54,221.54,218.35,219.42,6998.3023392195,0
+ALX.US,D,20140218,000000,217.251,220.509,217.251,220.268,3208.1172472745,0
+ALX.US,D,20140219,000000,222.041,223.12,220.268,220.846,6968.2132706002,0
+ALX.US,D,20140220,000000,219.015,223.218,219.015,223.218,7988.1289413864,0
+ALX.US,D,20140221,000000,222.513,226.744,222.513,226.744,10398.367093204,0
+ALX.US,D,20140224,000000,228.412,230.561,223.188,224.085,44662.553371986,0
+ALX.US,D,20140225,000000,225.376,230.484,225.376,228.904,17235.848548423,0
+ALX.US,D,20140226,000000,230.262,234.523,227.776,234.523,26709.754947151,0
+ALX.US,D,20140227,000000,233.983,237.174,233.983,236.904,29781.952608593,0
+ALX.US,D,20140228,000000,236.151,240.219,236.151,239.92,48711.089432421,0
+ALX.US,D,20140303,000000,238.782,242.031,238.782,239.467,46465.822380965,0
+ALX.US,D,20140304,000000,240.816,251.36,240.749,242.754,43191.30167191,0
+ALX.US,D,20140305,000000,240.749,243.159,240.749,242.031,15697.155832477,0
+ALX.US,D,20140306,000000,242.031,242.079,231.641,233.308,28192.41974222,0
+ALX.US,D,20140307,000000,231.804,231.814,227.679,229.627,18732.001546667,0
+ALX.US,D,20140310,000000,228.596,228.596,226.07,227.94,5500.0742327951,0
+ALX.US,D,20140311,000000,227.93,230.697,227.525,227.94,8928.1529472178,0
+ALX.US,D,20140312,000000,227.313,227.94,226.514,227.834,9964.6694834491,0
+ALX.US,D,20140313,000000,226.668,229.916,226.302,228.364,7679.9753765608,0
+ALX.US,D,20140314,000000,231.053,232.595,228.692,228.692,5460.6471773628,0
+ALX.US,D,20140317,000000,231.197,232.316,229.607,232.152,3328.4735217518,0
+ALX.US,D,20140318,000000,228.885,231.844,228.885,231.844,6129.8695656203,0
+ALX.US,D,20140319,000000,233.78,235.602,229.473,231.814,10295.649238262,0
+ALX.US,D,20140320,000000,230.272,233.472,230.272,231.804,6341.5306000459,0
+ALX.US,D,20140321,000000,231.814,233.183,229.646,231.814,23692.547652495,0
+ALX.US,D,20140324,000000,229.213,231.544,228.894,230.378,8448.8029574892,0
+ALX.US,D,20140325,000000,230.484,231.063,228.248,230.456,5263.5119002017,0
+ALX.US,D,20140326,000000,229.858,230.812,228.817,228.817,4528.923604254,0
+ALX.US,D,20140327,000000,230.484,230.484,230.292,230.292,1894.5737689273,0
+ALX.US,D,20140328,000000,231.159,231.159,228.278,229.173,5717.9605917626,0
+ALX.US,D,20140331,000000,230.436,232.557,228.759,231.159,12799.267258208,0
+ALX.US,D,20140401,000000,230.484,231.159,228.692,229.742,12202.673656273,0
+ALX.US,D,20140402,000000,230.793,234.339,226.552,234.339,40008.085722803,0
+ALX.US,D,20140403,000000,231.824,232.739,231.159,232.46,14612.91180809,0
+ALX.US,D,20140404,000000,231.082,233.173,230.426,231.68,16131.890996321,0
+ALX.US,D,20140407,000000,230.677,232.865,229.501,231.236,6582.2431490005,0
+ALX.US,D,20140408,000000,231.159,232.162,230.234,230.234,32764.920618268,0
+ALX.US,D,20140409,000000,229.221,229.607,227.94,228.807,8666.6893164567,0
+ALX.US,D,20140410,000000,229.01,229.385,224.432,225.376,10458.545230442,0
+ALX.US,D,20140411,000000,223.497,224.229,222.389,223.218,10298.761900533,0
+ALX.US,D,20140414,000000,223.584,224.422,222.812,224.085,4007.0338968222,0
+ALX.US,D,20140415,000000,226.668,226.995,224.818,225.665,13455.001443291,0
+ALX.US,D,20140416,000000,226.109,226.678,225.935,225.935,5183.620235247,0
+ALX.US,D,20140417,000000,226.272,226.668,225.655,225.877,2631.2371730557,0
+ALX.US,D,20140421,000000,224.085,225.376,222.822,224.229,4743.6973009506,0
+ALX.US,D,20140422,000000,223.478,223.478,222.263,223.304,9052.6594380564,0
+ALX.US,D,20140423,000000,219.025,221.406,218.571,218.947,8424.9392134118,0
+ALX.US,D,20140424,000000,218.601,222.119,218.601,220.615,11552.127241641,0
+ALX.US,D,20140425,000000,219.391,219.391,215.931,217.049,6363.3192359427,0
+ALX.US,D,20140428,000000,217.039,217.685,216.403,217.685,5452.3467446403,0
+ALX.US,D,20140429,000000,218.234,218.234,215.97,218.109,10265.560169642,0
+ALX.US,D,20140430,000000,218.967,221.386,217.685,221.386,8876.2752427017,0
+ALX.US,D,20140501,000000,220.895,222.571,219.758,221.858,9832.9001139783,0
+ALX.US,D,20140502,000000,221.955,225.203,221.955,224.335,8825.4350922759,0
+ALX.US,D,20140505,000000,224.788,225.328,223.584,224.258,7190.249845929,0
+ALX.US,D,20140506,000000,223.42,224.364,223.092,223.16,8385.5121579796,0
+ALX.US,D,20140507,000000,224.663,233.78,224.663,230.841,20123.361581789,0
+ALX.US,D,20140508,000000,234.311,235.149,224.345,226.128,20801.921956859,0
+ALX.US,D,20140509,000000,225.309,227.497,225.309,226.552,7253.5406454386,0
+ALX.US,D,20140512,000000,230.032,232.296,228.075,231.255,7799.2940969478,0
+ALX.US,D,20140513,000000,230.561,230.745,228.73,228.73,10200.194261953,0
+ALX.US,D,20140514,000000,226.726,229.347,226.157,226.63,8591.9854219536,0
+ALX.US,D,20140515,000000,226.08,226.784,224.047,226.157,15376.551618567,0
+ALX.US,D,20140516,000000,226.986,227.323,224.952,227.323,4222.8451476091,0
+ALX.US,D,20140519,000000,228.73,230.61,226.59,230.09,5904.7203280205,0
+ALX.US,D,20140520,000000,229.347,229.964,226.022,226.928,9226.9685252304,0
+ALX.US,D,20140521,000000,227.439,229.299,227.439,228.238,5898.4950034786,0
+ALX.US,D,20140522,000000,228.73,229.984,228.094,228.094,5256.2490215695,0
+ALX.US,D,20140523,000000,228.73,233.28,228.248,232.836,7714.2146615415,0
+ALX.US,D,20140527,000000,235.101,238.86,233.925,238.359,22137.254071103,0
+ALX.US,D,20140528,000000,237.028,240.151,237.028,239.236,11606.080054338,0
+ALX.US,D,20140529,000000,242.252,242.657,238.311,239.052,10728.309293926,0
+ALX.US,D,20140530,000000,237.761,240.373,235.419,237.144,12468.287503396,0
+ALX.US,D,20140602,000000,236.402,239.361,233.954,238.195,10482.40897452,0
+ALX.US,D,20140603,000000,237.713,239.727,236.075,236.103,4654.4676491829,0
+ALX.US,D,20140604,000000,233.906,235.776,233.906,235.776,4742.6597468603,0
+ALX.US,D,20140605,000000,236.161,242.079,236.161,241.645,9961.5568211781,0
+ALX.US,D,20140606,000000,243.053,243.053,240.373,241.828,6154.770863788,0
+ALX.US,D,20140609,000000,242.628,242.628,240.373,240.662,3765.2837937773,0
+ALX.US,D,20140610,000000,239.158,239.158,232.971,234.195,12072.979394983,0
+ALX.US,D,20140611,000000,234.397,237.675,234.397,235.718,8857.5992690759,0
+ALX.US,D,20140612,000000,236.065,236.701,234.648,236.701,4370.1778284348,0
+ALX.US,D,20140613,000000,237.761,237.761,235.178,235.362,4840.1898313505,0
+ALX.US,D,20140616,000000,235.737,236.055,234.551,235.67,4050.6111686157,0
+ALX.US,D,20140617,000000,233.25,235.207,233.25,234.485,4115.977076306,0
+ALX.US,D,20140618,000000,235.525,235.862,234.677,235.862,8019.255564096,0
+ALX.US,D,20140619,000000,235.853,236.277,235.207,236.055,9510.2207918882,0
+ALX.US,D,20140620,000000,236.701,236.701,235.41,236.036,26042.607667073,0
+ALX.US,D,20140623,000000,237.761,239.448,237.761,238.099,6565.6422835554,0
+ALX.US,D,20140624,000000,238.127,239.641,238.127,238.928,4362.9149498025,0
+ALX.US,D,20140625,000000,239.072,240.103,238.658,240.103,6201.4607978525,0
+ALX.US,D,20140626,000000,240.99,241.433,239.553,240.364,3697.8427779064,0
+ALX.US,D,20140627,000000,238.792,240.334,236.816,240.334,14294.382702362,0
+ALX.US,D,20140630,000000,238.86,238.86,236.826,238.734,7054.3302600969,0
+ALX.US,D,20140701,000000,239.727,243.583,239.727,242.937,8236.1043689732,0
+ALX.US,D,20140702,000000,242.416,242.416,240.373,241.645,5104.7661243825,0
+ALX.US,D,20140703,000000,242.657,242.705,240.373,240.74,3826.4994851062,0
+ALX.US,D,20140707,000000,236.556,242.676,236.556,240.286,5084.0150425761,0
+ALX.US,D,20140708,000000,244.874,244.874,241.645,242.947,4775.8614777505,0
+ALX.US,D,20140709,000000,245.51,245.51,243.997,243.997,2057.4697611078,0
+ALX.US,D,20140710,000000,241.028,244.006,241.028,242.975,2606.335874888,0
+ALX.US,D,20140711,000000,251.977,251.977,244.411,244.825,5268.6996706533,0
+ALX.US,D,20140714,000000,248.662,248.662,244.951,245.279,4185.4932003575,0
+ALX.US,D,20140715,000000,250.069,250.069,242.686,246.088,3980.0574904738,0
+ALX.US,D,20140716,000000,246.801,246.801,244.749,246.677,3783.9597674031,0
+ALX.US,D,20140717,000000,245.51,248.623,243.91,246.03,14464.541573175,0
+ALX.US,D,20140718,000000,245.394,247.254,245.394,247.254,3289.0464663196,0
+ALX.US,D,20140721,000000,247.071,247.891,246.801,246.801,4318.3001239187,0
+ALX.US,D,20140722,000000,247.476,247.476,246.571,247.38,2577.284360359,0
+ALX.US,D,20140723,000000,247.342,250.155,247.342,248.758,2926.9400887974,0
+ALX.US,D,20140724,000000,251.178,251.178,244.296,245.423,9159.5275093595,0
+ALX.US,D,20140725,000000,243.718,245.211,242.136,243.477,6084.2171856461,0
+ALX.US,D,20140728,000000,241.741,244.479,241.741,242.947,3407.3276326163,0
+ALX.US,D,20140729,000000,243.129,243.129,239.747,239.747,3475.8062025775,0
+ALX.US,D,20140730,000000,238.83,239.207,238.83,239.207,2933.1654133393,0
+ALX.US,D,20140731,000000,233.51,236.065,233.51,234.551,5631.8436022659,0
+ALX.US,D,20140801,000000,235.631,237.125,235.631,236.97,6042.7150220333,0
+ALX.US,D,20140804,000000,235.062,237.144,234.754,237.096,6936.0490938002,0
+ALX.US,D,20140805,000000,236.518,239.901,235.622,239.901,6467.0746449748,0
+ALX.US,D,20140806,000000,239.843,242.821,239.843,241.048,4476.0083456476,0
+ALX.US,D,20140807,000000,243.775,243.775,241.915,242.57,3927.1422318674,0
+ALX.US,D,20140808,000000,242.282,242.503,241.144,241.982,4950.1705649246,0
+ALX.US,D,20140811,000000,251.563,251.563,245.394,246.407,5094.3905834793,0
+ALX.US,D,20140812,000000,245.24,247.052,244.469,245.173,9150.1895225466,0
+ALX.US,D,20140813,000000,246.493,248.595,246.493,248.277,3983.1701527448,0
+ALX.US,D,20140814,000000,250.031,253.211,249.693,251.929,12664.385226466,0
+ALX.US,D,20140815,000000,254.705,254.705,251.669,252.7,7288.8174845096,0
+ALX.US,D,20140818,000000,256.613,256.873,253.731,256.873,4480.1585620089,0
+ALX.US,D,20140819,000000,244.971,257.644,244.971,257.644,3773.5842264998,0
+ALX.US,D,20140820,000000,253.394,256.17,253.394,256.17,3401.1023080744,0
+ALX.US,D,20140821,000000,255.524,258.965,255.524,258.927,3734.1571710676,0
+ALX.US,D,20140822,000000,256.228,256.228,256.228,256.228,2256.6801464496,0
+ALX.US,D,20140825,000000,253.741,255.775,252.932,254.146,2634.3498353267,0
+ALX.US,D,20140826,000000,254.213,256.112,254.213,254.532,2925.902534707,0
+ALX.US,D,20140827,000000,257.876,257.876,257.876,257.876,1528.3171750438,0
+ALX.US,D,20140828,000000,257.143,258.271,256.17,256.661,3295.2717908616,0
+ALX.US,D,20140829,000000,256.845,258.444,256.45,258.444,3475.8062025775,0
+ALX.US,D,20140902,000000,259.456,259.698,259.129,259.129,2288.8443232496,0
+ALX.US,D,20140903,000000,258.743,259.456,257.143,257.481,2727.7297034556,0
+ALX.US,D,20140904,000000,259.726,259.726,259.726,259.726,1586.4202041018,0
+ALX.US,D,20140905,000000,255.938,258.935,255.938,258.772,3299.4220072228,0
+ALX.US,D,20140908,000000,260.729,267.427,260.729,264.083,7230.7144554516,0
+ALX.US,D,20140909,000000,266.512,268.372,262.281,262.281,10585.126829461,0
+ALX.US,D,20140910,000000,268.227,268.227,262.463,264.083,8364.7610761731,0
+ALX.US,D,20140911,000000,263.977,264.429,258.338,259.485,8919.8525144952,0
+ALX.US,D,20140912,000000,257.982,260.633,253.211,256.652,8131.3114058508,0
+ALX.US,D,20140915,000000,257.654,259.784,256.536,257.143,8110.5603240443,0
+ALX.US,D,20140916,000000,258.146,260.064,258.146,260.064,3744.5327119708,0
+ALX.US,D,20140917,000000,259.437,266.588,259.437,266.579,7491.1405321223,0
+ALX.US,D,20140918,000000,267.919,267.919,261.586,263.042,7027.3538537485,0
+ALX.US,D,20140919,000000,263.562,264.7,258.869,260.719,34622.142439943,0
+ALX.US,D,20140922,000000,254.426,254.426,253.452,253.557,2881.2877088232,0
+ALX.US,D,20140923,000000,254.213,254.213,247.592,250.155,48654.023957454,0
+ALX.US,D,20140924,000000,248.816,249.703,247.852,248.421,6687.036112123,0
+ALX.US,D,20140925,000000,245.183,245.183,243.004,243.004,4839.1522772602,0
+ALX.US,D,20140926,000000,242.494,253.741,242.494,253.712,10064.27467612,0
+ALX.US,D,20140929,000000,249.298,252.015,247.968,252.015,3581.6367197903,0
+ALX.US,D,20140930,000000,242.484,247.284,242.484,243.727,9265.3580265723,0
+ALX.US,D,20141001,000000,252.055,254.734,248.122,248.353,5430.5581087435,0
+ALX.US,D,20141002,000000,243.505,247.678,243.505,247.678,4424.1306411315,0
+ALX.US,D,20141003,000000,250.474,250.474,249.52,249.52,3096.0614055198,0
+ALX.US,D,20141006,000000,247.872,248.151,246.907,246.907,1996.2540697789,0
+ALX.US,D,20141007,000000,245.414,251.717,243.775,250.031,4800.7627759183,0
+ALX.US,D,20141008,000000,251.582,257.201,246.185,255.601,6456.6991040716,0
+ALX.US,D,20141009,000000,253.953,260.854,253.953,258.502,5259.3616838404,0
+ALX.US,D,20141010,000000,260.064,260.633,255.794,256.815,5544.6890586789,0
+ALX.US,D,20141013,000000,261.885,262.704,259.572,260.699,7888.5237487155,0
+ALX.US,D,20141014,000000,267.899,273.007,264.864,272.998,9183.3912534369,0
+ALX.US,D,20141015,000000,262.309,268.882,251.717,262.184,14040.181950233,0
+ALX.US,D,20141016,000000,268.14,270.492,261.953,264.67,8704.0412637083,0
+ALX.US,D,20141017,000000,267.899,267.899,265.779,265.779,2985.0431178554,0
+ALX.US,D,20141020,000000,274.539,274.627,269.191,274.627,4499.872089725,0
+ALX.US,D,20141021,000000,275.436,275.436,270.973,272.583,2516.06866903,0
+ALX.US,D,20141022,000000,272.468,277.441,272.468,273.46,4051.648722706,0
+ALX.US,D,20141023,000000,280.265,280.265,280.265,280.265,2801.3960438684,0
+ALX.US,D,20141024,000000,286.375,286.375,280.486,283.561,5244.8359265759,0
+ALX.US,D,20141027,000000,283.561,285.383,273.768,274.781,8337.7846698248,0
+ALX.US,D,20141028,000000,273.76,287.446,273.76,287.446,6142.3202147042,0
+ALX.US,D,20141029,000000,277.364,282.887,276.998,282.771,5635.9938186272,0
+ALX.US,D,20141030,000000,284.833,290.385,282.887,285.508,13196.650474802,0
+ALX.US,D,20141031,000000,288.756,288.756,283.561,288.081,13083.557078956,0
+ALX.US,D,20141103,000000,287.339,291.348,279.629,286.799,13310.781424737,0
+ALX.US,D,20141104,000000,282.212,283.686,282.183,283.561,4793.499897286,0
+ALX.US,D,20141105,000000,283.561,287.426,278.347,279.002,13126.09679666,0
+ALX.US,D,20141106,000000,276.361,282.78,275.831,282.444,9965.7070375394,0
+ALX.US,D,20141107,000000,268.67,280.13,268.67,280.13,6147.5079851558,0
+ALX.US,D,20141110,000000,275.157,279.899,275.157,279.156,5161.8315993502,0
+ALX.US,D,20141111,000000,276.313,278.106,276.313,276.525,3236.1312077132,0
+ALX.US,D,20141112,000000,278.482,278.482,275.07,277.026,4126.3526172092,0
+ALX.US,D,20141113,000000,279.205,279.205,279.156,279.156,1782.5179271726,0
+ALX.US,D,20141114,000000,279.156,279.156,278.163,278.163,2627.0869566944,0
+ALX.US,D,20141117,000000,276.863,276.863,275.186,276.458,2142.5491965142,0
+ALX.US,D,20141118,000000,276.477,277.595,273.971,274.135,3716.5187515321,0
+ALX.US,D,20141119,000000,271.918,271.918,267.012,267.012,8176.9637858249,0
+ALX.US,D,20141120,000000,267.34,267.34,265.48,265.48,3026.5452814682,0
+ALX.US,D,20141121,000000,267.976,268.748,261.731,263.388,12149.758397666,0
+ALX.US,D,20141124,000000,260.372,267.244,260.372,265.673,4018.4469918157,0
+ALX.US,D,20141125,000000,262.762,265.239,261.027,261.027,10301.874562804,0
+ALX.US,D,20141126,000000,264.256,266.724,264.025,266.656,3676.0541420096,0
+ALX.US,D,20141128,000000,262.781,274.039,262.781,264.101,4152.2914694672,0
+ALX.US,D,20141201,000000,264.025,264.025,260.112,261.037,6986.889244226,0
+ALX.US,D,20141202,000000,266.984,269.297,266.011,267.311,4289.2486093897,0
+ALX.US,D,20141203,000000,264.844,264.844,264.844,264.844,1614.4341645405,0
+ALX.US,D,20141204,000000,266.011,266.011,264.305,264.305,2637.4624975976,0
+ALX.US,D,20141205,000000,262.29,265.885,262.29,265.885,3163.5024213907,0
+ALX.US,D,20141208,000000,262.724,264.69,262.724,264.536,4972.9967549117,0
+ALX.US,D,20141209,000000,264.151,269.287,262.724,269.287,10833.102257049,0
+ALX.US,D,20141210,000000,269.162,273.875,266.011,270.877,11458.747373512,0
+ALX.US,D,20141211,000000,273.21,275.59,271.331,271.331,5946.2224916334,0
+ALX.US,D,20141212,000000,272.458,272.458,267.022,267.533,5102.6910162019,0
+ALX.US,D,20141215,000000,267.957,269.287,261.153,261.153,8093.9594585992,0
+ALX.US,D,20141216,000000,259.688,264.584,259.688,261.258,5853.8801775947,0
+ALX.US,D,20141217,000000,262.724,270.222,262.724,270.222,5094.3905834793,0
+ALX.US,D,20141218,000000,267.109,275.186,266.656,275.186,4770.6737072989,0
+ALX.US,D,20141219,000000,273.634,278.049,269.788,276.467,19076.469504654,0
+ALX.US,D,20141222,000000,279.667,285.701,279.667,285.701,6209.7612305751,0
+ALX.US,D,20141223,000000,291.628,294.915,289.258,294.644,10616.253452171,0
+ALX.US,D,20141224,000000,300.813,300.813,287.358,288.987,6231.5498664718,0
+ALX.US,D,20141226,000000,291.628,292.274,289.643,292.274,1568.7817845663,0
+ALX.US,D,20141229,000000,299.021,299.021,292.274,296.919,5739.7492276594,0
+ALX.US,D,20141230,000000,297.826,297.826,288.833,288.833,4082.7753454157,0
+ALX.US,D,20141231,000000,285.71,287.127,282.452,287.127,4564.2004433249,0
+ALX.US,D,20150102,000000,283.638,289.296,283.638,289.296,3120.9627036875,0
+ALX.US,D,20150105,000000,288.024,290.289,283.079,288.371,3850.3632291836,0
+ALX.US,D,20150106,000000,288.072,290.963,283.725,290.067,5796.814702627,0
+ALX.US,D,20150107,000000,290.241,299.483,288.929,294.192,8470.5915933859,0
+ALX.US,D,20150108,000000,292.968,298.751,291.937,298.751,2350.0600145785,0
+ALX.US,D,20150109,000000,287.426,317.092,287.426,312.755,5712.772821311,0
+ALX.US,D,20150112,000000,306.616,308.562,302.336,307.531,3320.1730890293,0
+ALX.US,D,20150113,000000,307.531,308.6,304.119,308.6,3445.7171339582,0
+ALX.US,D,20150114,000000,314.933,314.933,310.104,310.104,1892.4986607467,0
+ALX.US,D,20150115,000000,300.775,304.205,300.775,304.109,3633.5144243064,0
+ALX.US,D,20150116,000000,303.174,308.716,295.551,308.716,4276.7979603058,0
+ALX.US,D,20150120,000000,303.059,303.059,301.806,301.806,2610.4860912493,0
+ALX.US,D,20150121,000000,306.731,306.731,302.799,302.799,3440.5293635066,0
+ALX.US,D,20150122,000000,299.396,313.458,299.396,313.458,7573.1073052577,0
+ALX.US,D,20150123,000000,319.28,319.366,316.504,316.504,2126.9858851594,0
+ALX.US,D,20150126,000000,317.121,317.226,310.663,311.954,7059.5180305485,0
+ALX.US,D,20150127,000000,311.984,311.984,309.371,309.912,2754.706109804,0
+ALX.US,D,20150128,000000,312.639,312.639,309.054,309.054,3640.7773029387,0
+ALX.US,D,20150129,000000,313.864,315.887,313.864,315.887,2011.8173811337,0
+ALX.US,D,20150130,000000,314.403,314.413,306.904,306.904,5917.1709771044,0
+ALX.US,D,20150202,000000,307.242,307.242,300.755,302.191,5103.7285702922,0
+ALX.US,D,20150203,000000,298.008,305.632,298.008,305.632,2937.3156297006,0
+ALX.US,D,20150204,000000,304.399,304.399,304.399,304.399,2239.0417269141,0
+ALX.US,D,20150205,000000,304.389,313.005,304.389,313.005,3089.8360809779,0
+ALX.US,D,20150206,000000,304.746,306.057,301.083,304.91,4013.2592213641,0
+ALX.US,D,20150209,000000,299.031,299.031,297.748,297.748,2056.4322070175,0
+ALX.US,D,20150210,000000,297.199,297.199,297.199,297.199,2056.4322070175,0
+ALX.US,D,20150211,000000,299.82,299.82,299.82,299.82,1935.0383784499,0
+ALX.US,D,20150212,000000,304.389,304.476,300.621,304.476,2965.3295901393,0
+ALX.US,D,20150213,000000,302.385,302.385,299.908,299.908,2434.1018958946,0
+ALX.US,D,20150217,000000,303.753,303.753,299.772,299.772,1790.8183598952,0
+ALX.US,D,20150218,000000,298.789,298.789,287.32,293.142,5213.7093038663,0
+ALX.US,D,20150219,000000,287.87,291.166,286.867,286.867,2174.7133733142,0
+ALX.US,D,20150220,000000,281.132,288.804,280.574,287.166,6850.9696583938,0
+ALX.US,D,20150223,000000,289.016,289.016,287.87,287.87,2491.1673708623,0
+ALX.US,D,20150224,000000,285.604,287.666,285.045,287.666,1396.5478055729,0
+ALX.US,D,20150225,000000,291.821,291.821,291.821,291.821,1975.5029879724,0
+ALX.US,D,20150226,000000,291.821,291.821,288.062,288.062,2801.3960438684,0
+ALX.US,D,20150227,000000,289.7,291.416,289.7,291.416,6125.719349259,0
+ALX.US,D,20150302,000000,291.397,294.972,291.397,294.972,3173.8779622939,0
+ALX.US,D,20150303,000000,292.139,295.107,291.166,292.071,4836.0396149892,0
+ALX.US,D,20150304,000000,293.315,293.315,288.583,288.583,1964.0898929789,0
+ALX.US,D,20150305,000000,290.231,291.561,287.898,287.898,2718.3917166427,0
+ALX.US,D,20150306,000000,287.86,287.995,279.253,279.253,6799.0919538778,0
+ALX.US,D,20150309,000000,282.558,283.417,282.558,283.417,1508.6036473277,0
+ALX.US,D,20150310,000000,276.285,276.295,276.285,276.295,2718.3917166427,0
+ALX.US,D,20150311,000000,278.492,278.492,278.492,278.492,2868.8370597394,0
+ALX.US,D,20150312,000000,276.593,279.397,274.935,277.981,11030.23753421,0
+ALX.US,D,20150313,000000,281.239,281.239,275.176,275.928,3173.8779622939,0
+ALX.US,D,20150316,000000,276.381,281.836,272.284,281.836,19796.532043337,0
+ALX.US,D,20150317,000000,275.658,285.103,275.658,285.103,4686.6318259829,0
+ALX.US,D,20150318,000000,283.946,287.812,283.465,287.812,7706.9517829092,0
+ALX.US,D,20150319,000000,288.457,288.505,285.682,285.682,3173.8779622939,0
+ALX.US,D,20150320,000000,287.474,302.124,285.19,302.124,17072.952556242,0
+ALX.US,D,20150323,000000,297.758,305.372,297.758,305.372,8611.6989496697,0
+ALX.US,D,20150324,000000,305.082,307.319,302.443,302.443,7104.1328564323,0
+ALX.US,D,20150325,000000,303.714,303.714,297.768,298.154,7858.4346800962,0
+ALX.US,D,20150326,000000,297.758,298.317,295.801,296.042,4230.1080262414,0
+ALX.US,D,20150327,000000,295.657,297.884,293.142,297.884,4080.700237235,0
+ALX.US,D,20150330,000000,299.107,303.386,298.423,303.328,4380.553369338,0
+ALX.US,D,20150331,000000,304.726,304.804,302.153,302.153,7338.620080845,0
+ALX.US,D,20150401,000000,302.095,303.724,302.095,303.724,2418.5385845398,0
+ALX.US,D,20150402,000000,299.762,299.762,299.762,299.762,1662.1616526953,0
+ALX.US,D,20150406,000000,307.647,307.647,305.594,307.56,1964.0898929789,0
+ALX.US,D,20150407,000000,307.695,307.695,307.695,307.695,953.51220900559,0
+ALX.US,D,20150408,000000,306.374,309.854,306.374,309.854,2868.8370597394,0
+ALX.US,D,20150409,000000,306.5,309.295,305.401,309.295,2297.1447559721,0
+ALX.US,D,20150410,000000,304.794,305.709,299.039,299.088,12390.470946621,0
+ALX.US,D,20150413,000000,294.472,294.596,288.168,288.168,8611.6989496697,0
+ALX.US,D,20150414,000000,288.515,288.515,286.867,287.185,1662.1616526953,0
+ALX.US,D,20150415,000000,289.2,300.409,287.86,296.418,5700.3221722271,0
+ALX.US,D,20150416,000000,291.166,293.729,291.166,293.151,3294.2342367712,0
+ALX.US,D,20150417,000000,290.307,291.166,289.845,289.845,2868.8370597394,0
+ALX.US,D,20150420,000000,291.532,291.532,291.532,291.532,1193.1872038699,0
+ALX.US,D,20150421,000000,294.886,299.079,294.886,295.936,3730.0069547063,0
+ALX.US,D,20150422,000000,296.794,296.794,294.924,294.924,1286.5670719988,0
+ALX.US,D,20150423,000000,293.623,294.404,293.623,294.404,1662.1616526953,0
+ALX.US,D,20150424,000000,294.356,294.356,294.356,294.356,809.29219045089,0
+ALX.US,D,20150427,000000,298.761,298.761,294.472,294.472,3324.3233053906,0
+ALX.US,D,20150428,000000,292.177,295.107,291.166,292.621,4535.1489287959,0
+ALX.US,D,20150429,000000,293.142,293.142,289.161,289.161,1964.0898929789,0
+ALX.US,D,20150430,000000,287.85,291.214,285.354,285.354,16926.657429507,0
+ALX.US,D,20150501,000000,287.195,291.098,284.766,287.87,8458.1409443021,0
+ALX.US,D,20150504,000000,283.523,290.038,283.523,287.87,4836.0396149892,0
+ALX.US,D,20150505,000000,287.185,292.65,282.578,284.573,7104.1328564323,0
+ALX.US,D,20150506,000000,284.216,284.216,279.909,279.909,4109.751751764,0
+ALX.US,D,20150507,000000,284.534,285.141,277.614,281.903,5822.7535548851,0
+ALX.US,D,20150508,000000,284.246,293.556,282.954,286.993,11987.899959576,0
+ALX.US,D,20150511,000000,284.294,287.542,283.667,287.542,3147.9391100359,0
+ALX.US,D,20150512,000000,284.236,284.236,282.906,283.127,2691.4153102944,0
+ALX.US,D,20150513,000000,282.838,284.863,282.838,283.571,4644.0921082797,0
+ALX.US,D,20150514,000000,283.715,283.715,282.722,282.722,2397.7875027333,0
+ALX.US,D,20150515,000000,281.865,281.865,278.299,280.949,4488.4589947314,0
+ALX.US,D,20150518,000000,278.762,281.595,278.762,281.595,4165.7796726414,0
+ALX.US,D,20150519,000000,282.202,287.243,282.202,282.202,3319.135534939,0
+ALX.US,D,20150520,000000,279.098,284.881,279.098,283.079,3297.3468990422,0
+ALX.US,D,20150521,000000,284.236,286.905,284.236,286.905,2247.3421596367,0
+ALX.US,D,20150522,000000,286.905,286.905,280.477,280.477,2096.8968165401,0
+ALX.US,D,20150526,000000,271.735,272.4,260.719,266.897,5761.5378635561,0
+ALX.US,D,20150527,000000,264.478,272.555,264.275,272.217,7943.5141155025,0
+ALX.US,D,20150528,000000,271.137,271.137,270.29,270.29,1665.2743149662,0
+ALX.US,D,20150529,000000,270.424,273.576,266.502,269.451,24429.211056624,0
+ALX.US,D,20150601,000000,270.877,274.087,270.877,274.087,3477.8813107582,0
+ALX.US,D,20150602,000000,270.242,270.242,270.242,270.242,3390.7267671711,0
+ALX.US,D,20150603,000000,268.68,272.12,264.728,270.916,6593.6562439941,0
+ALX.US,D,20150604,000000,270.242,273.923,268.227,268.227,3297.3468990422,0
+ALX.US,D,20150605,000000,270.242,271.225,268.266,271.225,4495.7218733637,0
+ALX.US,D,20150608,000000,270.242,275.841,270.242,270.242,4950.1705649246,0
+ALX.US,D,20150609,000000,267.803,274.231,267.803,271.215,3744.5327119708,0
+ALX.US,D,20150610,000000,272.072,279.821,268.468,270.877,5245.8734806663,0
+ALX.US,D,20150611,000000,267.783,274.058,267.783,269.605,5125.5172061889,0
+ALX.US,D,20150612,000000,272.034,281.557,270.308,270.308,2096.8968165401,0
+ALX.US,D,20150615,000000,267.196,270.752,261.364,270.752,13192.50025844,0
+ALX.US,D,20150616,000000,270.242,270.242,267.687,267.687,4495.7218733637,0
+ALX.US,D,20150617,000000,260.584,270.858,260.584,268.372,4796.612559557,0
+ALX.US,D,20150618,000000,267.745,282.646,267.745,282.646,12287.75309168,0
+ALX.US,D,20150619,000000,281.547,281.547,269.866,280.872,9139.8139816434,0
+ALX.US,D,20150622,000000,280.892,280.892,278.665,279.388,3898.0907173384,0
+ALX.US,D,20150623,000000,265.557,277.566,265.557,277.566,7371.8218117353,0
+ALX.US,D,20150624,000000,268.236,273.094,265.577,269.605,8544.2579337988,0
+ALX.US,D,20150625,000000,268.892,271.89,268.236,268.564,5394.2437155822,0
+ALX.US,D,20150626,000000,269.065,269.509,267.012,267.553,12888.496909976,0
+ALX.US,D,20150629,000000,269.509,278.212,269.509,272.583,12287.75309168,0
+ALX.US,D,20150630,000000,277.566,277.566,272.883,273.576,9267.433134753,0
+ALX.US,D,20150701,000000,276.255,280.901,266.868,276.255,6147.5079851558,0
+ALX.US,D,20150702,000000,282.452,282.452,273.046,273.171,3898.0907173384,0
+ALX.US,D,20150706,000000,272.883,276.882,272.883,273.962,5394.2437155822,0
+ALX.US,D,20150707,000000,276.255,283.928,272.198,281.345,10490.709407243,0
+ALX.US,D,20150708,000000,278.906,280.882,276.371,276.371,2997.4937669392,0
+ALX.US,D,20150709,000000,278.231,281.026,274.675,280.236,9889.9655889459,0
+ALX.US,D,20150710,000000,285.556,285.556,276.015,282.684,12888.496909976,0
+ALX.US,D,20150713,000000,284.881,289.884,282.896,286.887,5543.6515045886,0
+ALX.US,D,20150714,000000,284.872,286.568,279.147,279.147,11444.221616248,0
+ALX.US,D,20150715,000000,279.879,282.202,277.566,280.236,5331.9904701629,0
+ALX.US,D,20150716,000000,278.906,279.715,278.241,279.715,4343.2014220864,0
+ALX.US,D,20150717,000000,276.381,277.441,275.282,276.92,5246.9110347566,0
+ALX.US,D,20150720,000000,272.217,275.147,269.461,272.246,8392.7750366118,0
+ALX.US,D,20150721,000000,271.533,276.255,270.242,276.255,21283.347054768,0
+ALX.US,D,20150722,000000,272.555,274.733,271.292,273.586,11840.567278751,0
+ALX.US,D,20150723,000000,273.586,273.884,270.242,270.752,5693.0592935949,0
+ALX.US,D,20150724,000000,266.897,271.918,266.82,267.225,5246.9110347566,0
+ALX.US,D,20150727,000000,271.9,272.603,266.897,269.885,5693.0592935949,0
+ALX.US,D,20150728,000000,268.218,276.255,268.218,272.217,11987.899959576,0
+ALX.US,D,20150729,000000,272.217,278.559,271.542,272.217,8245.4423557861,0
+ALX.US,D,20150730,000000,271.552,272.883,269.547,270.521,16636.142284217,0
+ALX.US,D,20150731,000000,271.552,271.552,269.422,270.521,6593.6562439941,0
+ALX.US,D,20150803,000000,271.292,271.292,266.906,270.3,2890.6256956361,0
+ALX.US,D,20150804,000000,268.218,268.218,244.537,258.194,22782.612715283,0
+ALX.US,D,20150805,000000,260.198,261.548,253.24,259.129,13788.056306285,0
+ALX.US,D,20150806,000000,260.189,265.586,257.211,260.189,7869.8477750897,0
+ALX.US,D,20150807,000000,259.919,261.394,253.24,259.87,3565.0358543452,0
+ALX.US,D,20150810,000000,265.104,265.104,260.893,262.203,4014.2967754545,0
+ALX.US,D,20150811,000000,261.076,261.076,255.823,260.256,4504.0223060863,0
+ALX.US,D,20150812,000000,257.317,257.77,255.177,257.384,7131.1092627807,0
+ALX.US,D,20150813,000000,259.582,259.582,254.088,257.384,1189.0369875086,0
+ALX.US,D,20150814,000000,255.823,262.56,255.823,262.56,1632.072584076,0
+ALX.US,D,20150817,000000,265.923,265.923,265.923,265.923,1039.6291985023,0
+ALX.US,D,20150818,000000,262.647,262.781,259.87,261.22,4754.0728418538,0
+ALX.US,D,20150819,000000,261.818,263.485,255.823,255.823,15447.105296709,0
+ALX.US,D,20150820,000000,254.55,256.468,251.244,252.826,16931.845199959,0
+ALX.US,D,20150821,000000,244.373,256.845,244.373,255.495,21535.472698716,0
+ALX.US,D,20150824,000000,246.291,259.187,245.462,246.425,8046.2319704444,0
+ALX.US,D,20150825,000000,253.008,254.281,240.903,240.903,12328.217701202,0
+ALX.US,D,20150826,000000,243.756,249.096,243.756,249.096,7719.4024319931,0
+ALX.US,D,20150827,000000,254.695,262.56,249.366,253.008,8169.7009071927,0
+ALX.US,D,20150828,000000,252.816,254.368,248.411,248.411,3116.8124873262,0
+ALX.US,D,20150831,000000,244.373,252.816,243.371,244.373,16484.65938703,0
+ALX.US,D,20150901,000000,243.313,243.727,239.679,240.672,12176.734804015,0
+ALX.US,D,20150902,000000,242.956,250.406,240.74,245.183,8463.3287147537,0
+ALX.US,D,20150903,000000,245.992,247.071,242.378,245.636,2821.1095715846,0
+ALX.US,D,20150904,000000,242.136,242.136,241.231,241.231,1189.0369875086,0
+ALX.US,D,20150908,000000,247.254,247.254,240.103,245.385,11885.182104635,0
+ALX.US,D,20150909,000000,246.551,249.096,242.291,244.373,8019.255564096,0
+ALX.US,D,20150910,000000,250.82,252.45,242.378,245.742,4495.7218733637,0
+ALX.US,D,20150911,000000,243.766,249.096,243.766,245.366,2374.9613127463,0
+ALX.US,D,20150914,000000,246.397,249.096,246.243,246.243,3714.4436433515,0
+ALX.US,D,20150915,000000,257.239,257.239,249.105,252.45,4306.8870289252,0
+ALX.US,D,20150916,000000,253.471,257.047,251.775,254.464,4604.6650528475,0
+ALX.US,D,20150917,000000,254.454,262.762,254.454,258.743,5998.1001961494,0
+ALX.US,D,20150918,000000,255.996,269.095,250.724,250.724,37877.987175373,0
+ALX.US,D,20150921,000000,253.481,257.173,253.134,253.509,10694.070008946,0
+ALX.US,D,20150922,000000,255.158,255.158,250.724,251.129,7131.1092627807,0
+ALX.US,D,20150923,000000,251.688,253.134,251.129,251.254,7604.2339279674,0
+ALX.US,D,20150924,000000,250.455,251.785,249.105,250.474,5786.4391617238,0
+ALX.US,D,20150925,000000,251.322,253.607,248.903,248.903,9800.7359371783,0
+ALX.US,D,20150928,000000,248.932,248.932,247.418,247.428,5281.1503197372,0
+ALX.US,D,20150929,000000,248.161,259.341,245.742,247.418,7426.8121785224,0
+ALX.US,D,20150930,000000,247.736,254.55,247.736,251.775,6685.9985580327,0
+ALX.US,D,20151001,000000,247.736,250.455,247.62,249.925,11143.330930054,0
+ALX.US,D,20151002,000000,248.209,254.059,242.388,246.012,14257.03075511,0
+ALX.US,D,20151005,000000,246.06,248.758,242.388,247.736,12013.838811835,0
+ALX.US,D,20151006,000000,242.474,255.004,242.406,248.411,17677.8465909,0
+ALX.US,D,20151007,000000,248.401,258.531,248.401,258.531,6239.8502991944,0
+ALX.US,D,20151008,000000,255.842,255.919,251.1,252.276,7577.257521619,0
+ALX.US,D,20151009,000000,256.189,256.189,252.17,255.013,3714.4436433515,0
+ALX.US,D,20151012,000000,255.013,259.312,253.809,255.823,6181.7472701364,0
+ALX.US,D,20151013,000000,254.426,254.426,249.172,249.192,2821.1095715846,0
+ALX.US,D,20151014,000000,246.474,248.257,245.587,245.587,3265.1827222422,0
+ALX.US,D,20151015,000000,242.446,249.105,242.446,249.105,4604.6650528475,0
+ALX.US,D,20151016,000000,250.435,253.857,242.446,246.021,9656.5159186236,0
+ALX.US,D,20151019,000000,246.387,253.134,244.865,252.806,18591.931744473,0
+ALX.US,D,20151020,000000,251.707,256.7,247.987,253.809,5665.0453331562,0
+ALX.US,D,20151021,000000,252.932,252.932,246.725,250.474,2230.7412941915,0
+ALX.US,D,20151022,000000,250.503,259.187,248.719,259.187,11734.736761538,0
+ALX.US,D,20151023,000000,258.338,258.993,253.818,253.934,4014.2967754545,0
+ALX.US,D,20151026,000000,256.296,258.213,253.867,257.23,4306.8870289252,0
+ALX.US,D,20151027,000000,258.05,259.177,254.695,256.777,5051.8508657761,0
+ALX.US,D,20151028,000000,262.569,266.608,252.45,259.013,18717.475789403,0
+ALX.US,D,20151029,000000,259.293,259.293,256.189,256.228,3116.8124873262,0
+ALX.US,D,20151030,000000,258.531,265.856,254.03,265.856,10843.477797952,0
+ALX.US,D,20151102,000000,256.565,271.263,255.823,269.914,11491.949104403,0
+ALX.US,D,20151103,000000,272.516,272.651,271.986,271.986,2524.3691017526,0
+ALX.US,D,20151104,000000,270.039,275.947,270.039,275.947,3209.1548013649,0
+ALX.US,D,20151105,000000,272.795,276.381,269.307,273.682,1783.5554812629,0
+ALX.US,D,20151106,000000,273.508,273.508,266.386,269.856,2647.8380385008,0
+ALX.US,D,20151109,000000,268.873,271.215,259.456,268.256,6288.6153414395,0
+ALX.US,D,20151110,000000,274.068,277.634,271.832,271.832,4711.5331241506,0
+ALX.US,D,20151111,000000,269.365,269.365,268.246,268.246,1765.9170617274,0
+ALX.US,D,20151112,000000,267.465,267.465,264.854,264.998,3679.1668042806,0
+ALX.US,D,20151113,000000,264.333,268.882,258.261,258.261,2647.8380385008,0
+ALX.US,D,20151116,000000,261.462,263.456,261.462,261.462,3385.5389967195,0
+ALX.US,D,20151117,000000,260.16,264.093,259.862,264.093,3679.1668042806,0
+ALX.US,D,20151118,000000,263.784,270.136,261.625,270.136,6776.2657638907,0
+ALX.US,D,20151119,000000,269.065,271.417,256.748,269.595,3974.8697200222,0
+ALX.US,D,20151120,000000,270.955,272.709,264.834,268.246,7361.4462708321,0
+ALX.US,D,20151123,000000,268.236,268.236,264.854,265.23,3091.9111891585,0
+ALX.US,D,20151124,000000,263.398,264.719,261.452,264.719,2505.6931281268,0
+ALX.US,D,20151125,000000,265.538,268.921,250.117,268.921,2797.2458275072,0
+ALX.US,D,20151127,000000,268.921,268.921,268.921,268.921,736.66340412837,0
+ALX.US,D,20151130,000000,269.74,272.12,265.943,272.12,11930.834484609,0
+ALX.US,D,20151201,000000,268.256,269.557,266.222,269.528,7193.3625082,0
+ALX.US,D,20151202,000000,267.774,267.783,264.285,264.285,6570.830054007,0
+ALX.US,D,20151203,000000,261.722,264.372,260.372,260.372,7298.1554713225,0
+ALX.US,D,20151204,000000,262.82,264.217,262.82,264.217,2357.3228932108,0
+ALX.US,D,20151207,000000,261.462,264.651,261.462,264.169,3385.5389967195,0
+ALX.US,D,20151208,000000,254.878,261.462,254.878,261.462,1386.1722646697,0
+ALX.US,D,20151209,000000,260.16,261.722,258.29,260.893,3238.2063158939,0
+ALX.US,D,20151210,000000,261.462,261.518,255.919,256.969,5154.5687207179,0
+ALX.US,D,20151211,000000,254.695,260.796,252.672,259.312,6039.6023597623,0
+ALX.US,D,20151214,000000,259.081,263.909,259.081,262.791,7593.8583870641,0
+ALX.US,D,20151215,000000,267.523,267.523,264.189,264.189,2060.5824233788,0
+ALX.US,D,20151216,000000,264.199,265.249,264.199,265.249,2208.9526582948,0
+ALX.US,D,20151217,000000,265.297,265.297,264.025,264.025,2060.5824233788,0
+ALX.US,D,20151218,000000,264.025,269.914,264.025,269.914,13989.341799807,0
+ALX.US,D,20151221,000000,268.236,273.2,268.236,273.2,3238.2063158939,0
+ALX.US,D,20151222,000000,275.031,275.031,271.253,271.62,9045.3965594241,0
+ALX.US,D,20151223,000000,270.646,272.998,267.725,270.29,2941.4658460619,0
+ALX.US,D,20151224,000000,266.897,266.897,266.897,266.897,660.92195553489,0
+ALX.US,D,20151228,000000,263.388,266.579,262.81,266.579,2777.5322997911,0
+ALX.US,D,20151229,000000,267.427,269.644,266.463,266.897,8252.7052344184,0
+ALX.US,D,20151230,000000,264.854,268.246,262.261,262.916,3833.7623637385,0
+ALX.US,D,20151231,000000,265.133,265.239,258.897,260.854,6317.6668559685,0
+ALX.US,D,20160104,000000,262.656,262.656,256.681,257.375,4970.921646731,0
+ALX.US,D,20160105,000000,254.686,258.001,250.994,251.939,8028.5935509089,0
+ALX.US,D,20160106,000000,249.5,251.563,243.129,250.57,60567.220022527,0
+ALX.US,D,20160107,000000,252.95,259.447,252.17,253.307,11418.28276399,0
+ALX.US,D,20160108,000000,256.006,256.006,252.305,252.305,3868.0016487191,0
+ALX.US,D,20160111,000000,255.697,256.141,250.223,250.223,3608.6131261387,0
+ALX.US,D,20160112,000000,247.351,256.488,247.351,256.488,3472.6935403066,0
+ALX.US,D,20160113,000000,258.068,258.068,252.488,252.488,4569.3882137765,0
+ALX.US,D,20160114,000000,253.481,254.695,248.585,253.837,4351.501854809,0
+ALX.US,D,20160115,000000,250.455,250.455,246.637,250.455,3173.8779622939,0
+ALX.US,D,20160119,000000,245.963,247.466,244.652,247.466,3534.9467857259,0
+ALX.US,D,20160120,000000,247.37,252.508,247.37,250.474,4412.717546138,0
+ALX.US,D,20160121,000000,253.982,253.982,245.886,251.794,4595.3270660346,0
+ALX.US,D,20160122,000000,251.254,254.695,247.66,254.695,9265.3580265723,0
+ALX.US,D,20160125,000000,250.031,252.623,250.031,252.594,2261.8679169012,0
+ALX.US,D,20160126,000000,252.594,254.686,250.666,251.457,36486.627140251,0
+ALX.US,D,20160127,000000,251.939,253.549,248.555,251.254,4869.2413458795,0
+ALX.US,D,20160128,000000,247.572,248.854,244.469,246.695,8065.9454981605,0
+ALX.US,D,20160129,000000,247.139,250.56,246.725,250.56,15376.551618567,0
+ALX.US,D,20160201,000000,247.187,247.187,244.469,244.469,3588.8995984226,0
+ALX.US,D,20160202,000000,244.392,244.392,243.101,243.101,3982.1325986545,0
+ALX.US,D,20160203,000000,245.125,250.56,240.325,249.163,16696.320421456,0
+ALX.US,D,20160204,000000,253.731,253.731,249.895,249.895,1528.3171750438,0
+ALX.US,D,20160205,000000,245.443,248.305,244.469,247.129,9979.1952407136,0
+ALX.US,D,20160208,000000,247.12,253.413,245.78,249.876,11697.384814286,0
+ALX.US,D,20160209,000000,252.642,254.021,250.936,250.936,4924.2317126665,0
+ALX.US,D,20160210,000000,254.011,259.244,252.652,254.31,8514.1688651794,0
+ALX.US,D,20160211,000000,250.56,254.021,247.881,247.939,10901.58082701,0
+ALX.US,D,20160212,000000,250.503,255.611,247.129,255.611,16270.923244424,0
+ALX.US,D,20160216,000000,255.688,257.442,252.826,257.442,4324.5254484606,0
+ALX.US,D,20160217,000000,265.856,271.177,265.856,270.839,6910.1102415422,0
+ALX.US,D,20160218,000000,267.465,270.136,266.097,268.439,3488.2568516614,0
+ALX.US,D,20160219,000000,268.111,273.21,268.111,270.617,5417.0699055693,0
+ALX.US,D,20160222,000000,274.174,277.894,274.174,277.489,5949.3351539043,0
+ALX.US,D,20160223,000000,277.364,278.626,274.627,278.626,3813.0112819321,0
+ALX.US,D,20160224,000000,275.696,275.696,268.111,275.426,6110.1560379042,0
+ALX.US,D,20160225,000000,273.692,275.272,271.099,274.897,5224.0848447695,0
+ALX.US,D,20160226,000000,272.795,278.626,263.322,263.322,5066.3766230406,0
+ALX.US,D,20160229,000000,260.95,264.208,260.179,264.208,12595.906656505,0
+ALX.US,D,20160301,000000,272.044,272.044,268.748,270.01,1971.3527716111,0
+ALX.US,D,20160302,000000,271.938,275.234,269.267,272.931,6285.5026791685,0
+ALX.US,D,20160303,000000,271.321,273.017,270.463,271.177,9406.4653828561,0
+ALX.US,D,20160304,000000,271.986,271.986,268.603,269.008,4790.387235015,0
+ALX.US,D,20160307,000000,269.325,271.177,261.808,271.177,3344.0368331067,0
+ALX.US,D,20160308,000000,267.793,272.516,266.974,266.974,7054.3302600969,0
+ALX.US,D,20160309,000000,267.735,267.735,263.07,265.538,4504.0223060863,0
+ALX.US,D,20160310,000000,262.367,263.957,262.271,263.957,1733.7528849275,0
+ALX.US,D,20160311,000000,261.576,264.141,260.092,262.926,11589.479188893,0
+ALX.US,D,20160314,000000,265.673,265.673,263.63,263.63,2277.431228256,0
+ALX.US,D,20160315,000000,261.076,266.319,261.076,262.339,2919.6772101651,0
+ALX.US,D,20160316,000000,269.595,269.605,261.49,266.646,8789.1206991147,0
+ALX.US,D,20160317,000000,264.314,265.673,264.314,265.288,4005.9963427319,0
+ALX.US,D,20160318,000000,266.742,270.907,262.001,262.001,15759.409077896,0
+ALX.US,D,20160321,000000,263.128,264.998,262.271,263.707,2727.7297034556,0
+ALX.US,D,20160322,000000,262.309,263.264,262.261,263.264,4452.1446015702,0
+ALX.US,D,20160323,000000,263.264,264.314,261.5,261.5,6680.8107875811,0
+ALX.US,D,20160324,000000,263.206,263.264,261.172,261.172,2414.3883681785,0
+ALX.US,D,20160328,000000,264.536,264.536,264.536,264.536,2011.8173811337,0
+ALX.US,D,20160329,000000,261.895,265.471,260.102,260.825,16341.476922566,0
+ALX.US,D,20160330,000000,260.825,264.516,260.805,260.805,7775.4303528704,0
+ALX.US,D,20160331,000000,260.805,261.24,259.832,261.24,5065.3390689503,0
+ALX.US,D,20160401,000000,260.729,261.432,260.545,261.432,4725.0213273248,0
+ALX.US,D,20160404,000000,261.567,261.567,259.746,260.497,7710.0644451802,0
+ALX.US,D,20160405,000000,259.167,260.343,258.821,260.343,4170.967443093,0
+ALX.US,D,20160406,000000,262.271,262.656,260.584,261.056,19593.171441634,0
+ALX.US,D,20160407,000000,257.644,258.772,257.644,258.772,3447.7922421388,0
+ALX.US,D,20160408,000000,258.811,260.767,258.657,259.071,9627.4644040946,0
+ALX.US,D,20160411,000000,258.821,259.64,257.837,259.235,6278.2398005363,0
+ALX.US,D,20160412,000000,259.514,260.208,258.975,259.514,7599.0461575157,0
+ALX.US,D,20160413,000000,260.863,260.873,256.074,259.331,23504.750362147,0
+ALX.US,D,20160414,000000,258.821,260.16,258.821,260.16,2706.9786216492,0
+ALX.US,D,20160415,000000,260.16,263.909,259.514,261.692,6840.5941174906,0
+ALX.US,D,20160418,000000,263.437,267.725,263.437,266.328,5493.8489082531,0
+ALX.US,D,20160419,000000,269.393,269.894,268.622,268.622,3948.9308677642,0
+ALX.US,D,20160420,000000,269.191,269.191,266.02,266.02,1907.0244180112,0
+ALX.US,D,20160421,000000,264.806,264.806,260.42,263.659,5883.9692462141,0
+ALX.US,D,20160422,000000,259.524,265.384,259.524,265.384,3294.2342367712,0
+ALX.US,D,20160425,000000,264.275,266.415,264.275,264.314,7823.1578410252,0
+ALX.US,D,20160426,000000,264.314,265.23,262.184,262.184,9778.9473012815,0
+ALX.US,D,20160427,000000,262.261,267.725,262.261,266.666,4785.1994645634,0
+ALX.US,D,20160428,000000,266.145,267.601,264.603,264.603,2357.3228932108,0
+ALX.US,D,20160429,000000,265.336,265.673,262.714,262.714,4325.5630025509,0
+ALX.US,D,20160502,000000,269.307,269.307,262.502,266.367,10273.860602365,0
+ALX.US,D,20160503,000000,268.42,269.923,267.735,269.113,3464.393107584,0
+ALX.US,D,20160504,000000,267.735,267.871,265.673,267.735,11517.887956661,0
+ALX.US,D,20160505,000000,267.889,267.889,267.889,267.889,1358.158304231,0
+ALX.US,D,20160506,000000,267.889,267.889,267.889,267.889,1377.8718319471,0
+ALX.US,D,20160509,000000,268.42,269.808,267.909,269.808,22008.597363903,0
+ALX.US,D,20160510,000000,268.42,272.034,268.169,268.169,10349.602050959,0
+ALX.US,D,20160511,000000,268.169,268.169,264.988,264.988,4094.1884404092,0
+ALX.US,D,20160512,000000,266.184,267.417,265.21,265.499,4252.9342162284,0
+ALX.US,D,20160513,000000,260.15,265.076,260.15,264.988,3192.5539359197,0
+ALX.US,D,20160516,000000,268.748,268.911,268.748,268.911,1998.3291779595,0
+ALX.US,D,20160517,000000,263.312,265.615,262.617,263.659,4100.4137649512,0
+ALX.US,D,20160518,000000,260.189,260.641,257.702,257.702,3832.7248096482,0
+ALX.US,D,20160519,000000,257.644,257.644,256.652,257.327,9796.585720817,0
+ALX.US,D,20160520,000000,255.399,256.344,254.849,255.765,4298.5865962026,0
+ALX.US,D,20160523,000000,253.355,253.355,253.355,253.355,975.30084490235,0
+ALX.US,D,20160524,000000,253.934,259.746,253.934,258.705,3022.395065107,0
+ALX.US,D,20160525,000000,256.652,258.04,254.936,254.975,3046.2588091844,0
+ALX.US,D,20160526,000000,255.948,256.652,254.416,254.474,1971.3527716111,0
+ALX.US,D,20160527,000000,255.245,256.815,254.416,256.815,3191.5163818294,0
+ALX.US,D,20160531,000000,254.126,254.126,254.126,254.126,419.17185248995,0
+ALX.US,D,20160601,000000,255.409,256.825,252.478,256.652,6651.7592730521,0
+ALX.US,D,20160602,000000,256.652,259.235,255.813,258.04,12955.937925847,0
+ALX.US,D,20160603,000000,257.307,258.04,256.228,257.269,5745.9745522013,0
+ALX.US,D,20160606,000000,258.541,258.541,255.467,255.467,10642.19230443,0
+ALX.US,D,20160607,000000,257.481,258.743,255.755,255.755,6392.3707504717,0
+ALX.US,D,20160608,000000,257.143,257.297,256.382,257.297,3143.7888936746,0
+ALX.US,D,20160609,000000,257.067,257.067,254.444,254.444,4396.1166806928,0
+ALX.US,D,20160610,000000,259.003,259.081,253.837,255.263,8681.2150737212,0
+ALX.US,D,20160613,000000,254.348,260.189,253.703,253.703,2497.3926954042,0
+ALX.US,D,20160614,000000,255.447,255.832,255.081,255.447,4156.4416858285,0
+ALX.US,D,20160615,000000,257.895,257.895,255.245,255.245,4092.1133322286,0
+ALX.US,D,20160616,000000,256.893,256.893,254.656,255.321,1853.0716053145,0
+ALX.US,D,20160617,000000,255.437,255.669,252.748,252.748,18309.717031907,0
+ALX.US,D,20160620,000000,254.464,255.948,254.281,254.281,5058.076190318,0
+ALX.US,D,20160621,000000,257.018,257.018,253.423,253.423,3647.0026274806,0
+ALX.US,D,20160622,000000,258.04,258.04,253.972,253.972,3240.2814240745,0
+ALX.US,D,20160623,000000,254.695,256.815,254.695,255.467,6875.8709565616,0
+ALX.US,D,20160624,000000,253.461,256.324,253.008,254.926,19086.845045557,0
+ALX.US,D,20160627,000000,254.647,260.42,254.647,257.837,10661.905832145,0
+ALX.US,D,20160628,000000,266.328,268.025,265.239,266.848,5253.1363592985,0
+ALX.US,D,20160629,000000,271.61,274.463,271.61,274.029,8443.6151870376,0
+ALX.US,D,20160630,000000,277.248,285.441,277.248,283.85,10684.732022132,0
+ALX.US,D,20160701,000000,282.298,283.85,281.826,283.85,3021.3575110166,0
+ALX.US,D,20160705,000000,281.007,288.014,281.007,284.525,5443.0087578274,0
+ALX.US,D,20160706,000000,283.84,289.941,283.84,288.265,8542.1828256181,0
+ALX.US,D,20160707,000000,287.821,291.695,287.821,291.31,3680.2043583709,0
+ALX.US,D,20160708,000000,287.041,294.915,287.041,291.3,14802.784206619,0
+ALX.US,D,20160711,000000,292.756,296.958,284.65,287.455,10735.572172559,0
+ALX.US,D,20160712,000000,287.455,293.729,287.455,293.421,4649.2798787313,0
+ALX.US,D,20160713,000000,293.431,293.431,286.212,292.159,10474.108541798,0
+ALX.US,D,20160714,000000,292.351,295.465,290.886,293.701,15892.216001457,0
+ALX.US,D,20160715,000000,293.71,293.71,288.245,292.573,3668.7912633773,0
+ALX.US,D,20160718,000000,291.734,294.076,291.734,292.177,5336.1406865242,0
+ALX.US,D,20160719,000000,291.05,293.305,291.05,291.638,6948.4997428841,0
+ALX.US,D,20160720,000000,293.903,301.44,293.903,301.015,10347.526942778,0
+ALX.US,D,20160721,000000,301.17,305.497,298.24,300.351,20094.31006726,0
+ALX.US,D,20160722,000000,301.44,301.72,298.24,299.724,7806.5569755801,0
+ALX.US,D,20160725,000000,297.912,299.994,297.912,298.5,6984.8141360453,0
+ALX.US,D,20160726,000000,299.724,300.37,298.731,300.148,7246.2777668064,0
+ALX.US,D,20160727,000000,301.71,301.71,295.387,301.392,7968.4154136703,0
+ALX.US,D,20160728,000000,301.72,301.72,298.259,301.16,9854.688749875,0
+ALX.US,D,20160729,000000,298.423,301.015,293.074,297.739,13638.648517279,0
+ALX.US,D,20160801,000000,298.847,300.168,296.891,296.891,6093.555172459,0
+ALX.US,D,20160802,000000,296.496,301.237,296.496,296.862,11457.709819422,0
+ALX.US,D,20160803,000000,298.25,306.095,298.24,304.476,20810.222389582,0
+ALX.US,D,20160804,000000,305.979,309.613,302.529,309.565,25429.413199694,0
+ALX.US,D,20160805,000000,311.656,314.991,310.731,312.302,11422.432980351,0
+ALX.US,D,20160808,000000,311.077,313.564,308.967,312.475,5644.2942513498,0
+ALX.US,D,20160809,000000,312.466,313.806,310.412,312.716,14691.765918955,0
+ALX.US,D,20160810,000000,314.547,314.577,313.092,313.092,5924.4338557366,0
+ALX.US,D,20160811,000000,310.943,313.555,304.794,309.69,17960.061303468,0
+ALX.US,D,20160812,000000,308.1,309.371,305.777,308.668,7943.5141155025,0
+ALX.US,D,20160815,000000,310.702,310.702,309.121,309.121,2467.3036267849,0
+ALX.US,D,20160816,000000,310.403,310.403,306.297,307.473,3275.5582631454,0
+ALX.US,D,20160817,000000,305.16,305.16,300.351,301.334,7327.2069858515,0
+ALX.US,D,20160818,000000,300.158,304.437,297.681,303.474,4181.3429839962,0
+ALX.US,D,20160819,000000,302.279,303.762,301.874,302.259,7817.9700705736,0
+ALX.US,D,20160822,000000,302.587,304.437,302.587,304.225,2932.127859249,0
+ALX.US,D,20160823,000000,301.604,304.331,301.604,302.461,6097.7053888203,0
+ALX.US,D,20160824,000000,302.385,302.385,300.755,301.748,6571.8676080973,0
+ALX.US,D,20160825,000000,305.092,305.488,303.743,304.495,4211.4320526156,0
+ALX.US,D,20160826,000000,303.059,305.69,302.548,305.671,3424.9660521518,0
+ALX.US,D,20160829,000000,303.753,306.519,303.753,305.999,3805.7484032998,0
+ALX.US,D,20160830,000000,303.426,303.762,302.355,303.762,5058.076190318,0
+ALX.US,D,20160831,000000,303.222,304.379,300.37,300.958,10761.511024816,0
+ALX.US,D,20160901,000000,299.686,299.908,297.315,298.761,7561.6942102642,0
+ALX.US,D,20160902,000000,299.233,302.403,299.233,301.738,3657.3781683838,0
+ALX.US,D,20160906,000000,304.476,304.476,299.291,303.869,9729.1447049461,0
+ALX.US,D,20160907,000000,301.729,307.068,300.948,306.586,22310.525604187,0
+ALX.US,D,20160908,000000,305.497,306.519,304.109,306.423,4038.1605195319,0
+ALX.US,D,20160909,000000,306.558,306.558,296.11,297.826,7334.4698644837,0
+ALX.US,D,20160912,000000,296.659,303.705,295.956,301.102,21835.32583082,0
+ALX.US,D,20160913,000000,299.724,299.724,294.558,294.558,12362.456986183,0
+ALX.US,D,20160914,000000,294.722,296.09,291.166,293.142,28563.864106555,0
+ALX.US,D,20160915,000000,292.283,294.76,290.577,293.19,8425.9767675021,0
+ALX.US,D,20160916,000000,294.298,294.298,291.002,292.563,28077.251238195,0
+ALX.US,D,20160919,000000,291.532,292.563,290.616,292.563,9300.6348656433,0
+ALX.US,D,20160920,000000,295.194,295.194,291.889,293.267,3539.0970020871,0
+ALX.US,D,20160921,000000,293.97,298.51,291.859,295.319,5996.0250879688,0
+ALX.US,D,20160922,000000,297.527,300.553,296.785,300.553,8114.7105404056,0
+ALX.US,D,20160923,000000,297.604,299.464,297.431,297.469,8050.3821868057,0
+ALX.US,D,20160926,000000,298.625,298.683,296.678,298.104,8169.7009071927,0
+ALX.US,D,20160927,000000,298.134,298.134,296.727,296.727,5220.9721824985,0
+ALX.US,D,20160928,000000,299.3,299.464,296.428,298.442,5413.9572432984,0
+ALX.US,D,20160929,000000,297.96,298.5,295.753,295.753,3964.494179119,0
+ALX.US,D,20160930,000000,296.071,296.756,292.775,293.661,8666.6893164567,0
+ALX.US,D,20161003,000000,293.517,293.855,289.064,292.351,6152.6957556074,0
+ALX.US,D,20161004,000000,291.233,291.233,288.872,291.146,4244.6337835059,0
+ALX.US,D,20161005,000000,290.433,291.05,288.872,288.901,13734.103493588,0
+ALX.US,D,20161006,000000,289.739,289.739,284.833,286.944,10376.578457307,0
+ALX.US,D,20161007,000000,286.578,286.578,274.02,278.039,35604.706163478,0
+ALX.US,D,20161010,000000,279.591,282.703,272.959,274.231,24705.200444649,0
+ALX.US,D,20161011,000000,272.969,273.075,269.461,270.791,13807.769834,0
+ALX.US,D,20161012,000000,270.858,271.003,268.622,270.415,11477.423347138,0
+ALX.US,D,20161013,000000,268.468,270.164,267.359,268.468,8801.5713481985,0
+ALX.US,D,20161014,000000,269.239,269.239,263.543,265.971,17517.025706901,0
+ALX.US,D,20161017,000000,265.114,271.562,265.114,270.454,12548.17916835,0
+ALX.US,D,20161018,000000,273.046,273.046,270.502,272.227,6593.6562439941,0
+ALX.US,D,20161019,000000,271.388,271.918,270.29,271.533,8335.7095616441,0
+ALX.US,D,20161020,000000,271.533,271.533,271.417,271.504,1656.9738822437,0
+ALX.US,D,20161021,000000,269.731,271.292,269.731,270.733,1915.3248507338,0
+ALX.US,D,20161024,000000,273.191,279.706,273.191,279.533,6282.3900168976,0
+ALX.US,D,20161025,000000,277.508,283.986,276.844,278.828,10608.990573539,0
+ALX.US,D,20161026,000000,277.22,277.22,270.222,270.222,7534.7178039158,0
+ALX.US,D,20161027,000000,269.644,271.475,268.382,268.439,4126.3526172092,0
+ALX.US,D,20161028,000000,268.41,269.74,266.8,269.74,8669.8019787277,0
+ALX.US,D,20161031,000000,269.75,269.75,268.082,268.95,7918.6128173348,0
+ALX.US,D,20161101,000000,272.757,272.757,268.95,269.181,3936.4802186803,0
+ALX.US,D,20161102,000000,268.796,268.796,265.258,265.307,7498.4034107545,0
+ALX.US,D,20161103,000000,267.032,267.032,261.24,262.039,7168.4612100323,0
+ALX.US,D,20161104,000000,262.193,267.832,262.193,267.832,5872.5561512205,0
+ALX.US,D,20161107,000000,268.95,271.86,265.393,270.907,12757.765094595,0
+ALX.US,D,20161108,000000,270.01,272.111,264.093,267.928,8458.1409443021,0
+ALX.US,D,20161109,000000,266.974,272.679,266.974,272.679,6820.8805897745,0
+ALX.US,D,20161110,000000,273.74,286.472,273.055,284.766,24861.871112287,0
+ALX.US,D,20161111,000000,284.352,300.533,282.993,300.457,30271.678139224,0
+ALX.US,D,20161114,000000,301.372,304.505,298.5,301.045,29398.057595174,0
+ALX.US,D,20161115,000000,300.621,302.905,280.111,288.968,37766.968887708,0
+ALX.US,D,20161116,000000,286.713,294.346,280.255,285.604,36536.429736587,0
+ALX.US,D,20161117,000000,287.888,290.038,280.959,289.228,17554.377654152,0
+ALX.US,D,20161118,000000,287.6,293.691,284.304,289.932,35767.602155658,0
+ALX.US,D,20161121,000000,289.258,294.51,283.638,288.823,8897.0263245081,0
+ALX.US,D,20161122,000000,290.038,292.814,286.925,292.621,12293.978416222,0
+ALX.US,D,20161123,000000,289.392,298.462,289.392,298.462,7738.0784056189,0
+ALX.US,D,20161125,000000,298.462,301.064,296.534,301.064,1350.8954255988,0
+ALX.US,D,20161128,000000,297.932,304.167,297.932,302.085,8242.3296935152,0
+ALX.US,D,20161129,000000,301.324,303.29,298.847,300.775,5081.9399343954,0
+ALX.US,D,20161130,000000,301.614,307.454,300.737,302.519,25219.827273449,0
+ALX.US,D,20161201,000000,301.854,304.157,289.315,291.85,12531.578302905,0
+ALX.US,D,20161202,000000,292.832,297.103,291.05,294.982,18100.131105662,0
+ALX.US,D,20161205,000000,295.667,300.428,294.269,298.471,10172.180301513,0
+ALX.US,D,20161206,000000,298.211,307.705,298.211,307.705,15700.268494747,0
+ALX.US,D,20161207,000000,307.329,309.623,305.526,308.524,8562.9339074246,0
+ALX.US,D,20161208,000000,309.111,313.545,309.111,311.241,9574.5491454882,0
+ALX.US,D,20161209,000000,311.936,312.022,310.548,311.936,10428.456161823,0
+ALX.US,D,20161212,000000,309.912,313.728,309.912,312.871,6366.4318982136,0
+ALX.US,D,20161213,000000,314.769,319.713,311.241,312.967,13764.192562207,0
+ALX.US,D,20161214,000000,311.241,311.936,308.129,309.603,8764.219400947,0
+ALX.US,D,20161215,000000,309.305,311.936,304.533,306.163,14386.7250164,0
+ALX.US,D,20161216,000000,308.003,309.102,299.069,305.921,37512.76813558,0
+ALX.US,D,20161219,000000,306.009,306.692,302.385,306.692,6238.8127451041,0
+ALX.US,D,20161220,000000,304.399,308.437,304.399,307.329,5847.6548530528,0
+ALX.US,D,20161221,000000,308.861,311.724,305.594,305.594,7502.5536271158,0
+ALX.US,D,20161222,000000,306.249,306.249,297.884,302.721,9966.7445916297,0
+ALX.US,D,20161223,000000,303.32,303.32,303.32,303.32,2100.009478811,0
+ALX.US,D,20161227,000000,302.259,305.594,302.259,305.594,4726.0588814151,0
+ALX.US,D,20161228,000000,304.033,306.818,292.534,297.536,22707.90882078,0
+ALX.US,D,20161229,000000,297.449,300.621,296.698,300.563,9099.3493721209,0
+ALX.US,D,20161230,000000,300.187,302.828,300.187,301.95,11107.016536894,0
+ALX.US,D,20170103,000000,300.611,302.191,293.537,298.24,22218.183290148,0
+ALX.US,D,20170104,000000,299.203,311.646,299.107,310.384,15123.388420528,0
+ALX.US,D,20170105,000000,311.087,311.087,303.02,309.015,14955.304657896,0
+ALX.US,D,20170106,000000,309.834,309.834,305.709,308.206,26446.216208209,0
+ALX.US,D,20170109,000000,305.594,306.654,302.751,306.211,14108.660520194,0
+ALX.US,D,20170110,000000,304.89,305.189,301.314,303.368,15459.555945793,0
+ALX.US,D,20170111,000000,303.328,307.695,302.789,307.695,7058.4804764582,0
+ALX.US,D,20170112,000000,306.982,306.982,301.97,302.461,7994.3542659283,0
+ALX.US,D,20170113,000000,305.661,309.42,303.83,309.42,9596.3377813849,0
+ALX.US,D,20170117,000000,311.241,311.946,309.834,309.834,7630.1727802254,0
+ALX.US,D,20170118,000000,310.152,310.346,308.938,310.346,3841.0252423707,0
+ALX.US,D,20170119,000000,310.248,310.248,308.398,308.398,3638.702194758,0
+ALX.US,D,20170120,000000,308.37,311.126,308.37,308.996,3848.288121003,0
+ALX.US,D,20170123,000000,311.926,311.936,308.196,310.21,4370.1778284348,0
+ALX.US,D,20170124,000000,311.232,311.936,310.731,311.791,10039.373377952,0
+ALX.US,D,20170125,000000,311.733,311.936,311.627,311.897,7239.0148881741,0
+ALX.US,D,20170126,000000,312.022,312.022,306.886,306.886,4258.12198668,0
+ALX.US,D,20170127,000000,306.201,306.201,304.543,304.543,1990.0287452369,0
+ALX.US,D,20170130,000000,306.866,306.866,301.498,301.662,2481.8293840494,0
+ALX.US,D,20170131,000000,301.102,302.057,298.885,301.979,6811.5426029616,0
+ALX.US,D,20170201,000000,301.979,302.491,295.002,295.002,3056.6343500876,0
+ALX.US,D,20170202,000000,297.459,301.488,297.459,299.974,6196.2730274009,0
+ALX.US,D,20170203,000000,303.57,304.263,300.794,303.107,8596.1356383149,0
+ALX.US,D,20170206,000000,302.866,302.866,297.151,299.194,20292.482898511,0
+ALX.US,D,20170207,000000,300.697,300.697,294.269,297.555,12536.766073357,0
+ALX.US,D,20170208,000000,295.619,295.619,293.855,293.855,2003.5169484111,0
+ALX.US,D,20170209,000000,291.561,292.766,288.891,292.766,5557.1397077627,0
+ALX.US,D,20170210,000000,298.616,298.616,298.616,298.616,1164.1356893409,0
+ALX.US,D,20170213,000000,296.244,298.548,292.119,298.529,14268.443850103,0
+ALX.US,D,20170214,000000,297.151,299.82,295.127,299.82,16509.560685198,0
+ALX.US,D,20170215,000000,298.654,303.04,296.014,303.04,7877.110653722,0
+ALX.US,D,20170216,000000,303.57,313.4,303.57,311.271,20298.708223053,0
+ALX.US,D,20170217,000000,314.114,314.114,310.875,311.916,11431.770967164,0
+ALX.US,D,20170221,000000,313.053,314.567,311.175,314.239,16716.033949173,0
+ALX.US,D,20170222,000000,314.143,315.348,314.143,314.991,5572.7030191176,0
+ALX.US,D,20170223,000000,314.981,314.981,312.398,313.786,5154.5687207179,0
+ALX.US,D,20170224,000000,310.692,313.121,310.692,313.121,3693.6925615451,0
+ALX.US,D,20170227,000000,311.039,313.728,311.039,313.728,7688.2758092834,0
+ALX.US,D,20170228,000000,310.847,312.398,310.692,312.244,12565.817587886,0
+ALX.US,D,20170301,000000,311.02,314.741,311.02,313.824,4302.7368125639,0
+ALX.US,D,20170302,000000,312.138,313.864,307.849,307.849,13681.188234981,0
+ALX.US,D,20170303,000000,308.34,308.379,302.982,307.02,6925.673552897,0
+ALX.US,D,20170306,000000,304.379,304.379,302.451,302.451,2228.6661860109,0
+ALX.US,D,20170307,000000,306.374,306.374,300.697,303.358,6013.6635075043,0
+ALX.US,D,20170308,000000,302.876,304.273,293.556,298.24,18669.748301248,0
+ALX.US,D,20170309,000000,297.845,297.874,293.296,296.187,12410.184474338,0
+ALX.US,D,20170310,000000,295.773,297.449,291.07,291.088,8657.3513296438,0
+ALX.US,D,20170313,000000,290.577,291.464,289.999,291.436,14474.917114078,0
+ALX.US,D,20170314,000000,291.233,296.332,291.233,293.873,3050.4090255456,0
+ALX.US,D,20170315,000000,295.686,302.76,295.686,301.305,16342.514476657,0
+ALX.US,D,20170316,000000,302.23,308.37,301.478,308.37,7802.4067592188,0
+ALX.US,D,20170317,000000,309.092,309.092,304.254,305.334,8602.3609628568,0
+ALX.US,D,20170320,000000,305.362,305.372,302.625,302.895,3424.9660521518,0
+ALX.US,D,20170321,000000,302.269,305.343,299.724,304.804,8718.5670209728,0
+ALX.US,D,20170322,000000,304.205,306.413,299.483,302.509,13300.405883834,0
+ALX.US,D,20170323,000000,304.157,304.774,300.062,300.591,8942.6787044823,0
+ALX.US,D,20170324,000000,300.591,301.42,299.252,300.071,11791.802236506,0
+ALX.US,D,20170327,000000,299.377,304.379,298.211,304.379,7806.5569755801,0
+ALX.US,D,20170328,000000,303.714,305.295,302.403,302.413,12352.08144528,0
+ALX.US,D,20170329,000000,304.611,304.611,301.796,303.57,8195.6397594507,0
+ALX.US,D,20170330,000000,303.647,306.114,303.522,306.114,5666.0828872465,0
+ALX.US,D,20170331,000000,306.674,309.083,306.017,308.446,10997.03580332,0
+ALX.US,D,20170403,000000,307.126,308.552,305.883,308.552,10524.948692223,0
+ALX.US,D,20170404,000000,310.066,310.692,307.791,310.278,13403.123738775,0
+ALX.US,D,20170405,000000,310.692,310.692,305.931,306.567,9233.1938497723,0
+ALX.US,D,20170406,000000,308.157,308.157,304.437,305.517,12390.470946621,0
+ALX.US,D,20170407,000000,305.545,310.692,305.545,308.736,8622.0744905729,0
+ALX.US,D,20170410,000000,308.909,310.692,306.818,309.844,9514.3710082495,0
+ALX.US,D,20170411,000000,309.044,314.268,308.572,311.579,15640.090357509,0
+ALX.US,D,20170412,000000,311.617,312.909,311.569,312.899,2847.0484238426,0
+ALX.US,D,20170413,000000,313.333,313.333,306.788,310.412,5929.6216261882,0
+ALX.US,D,20170417,000000,313.969,313.969,310.008,312.128,11948.472904144,0
+ALX.US,D,20170418,000000,311.02,312.841,310.336,312.831,9667.9290136171,0
+ALX.US,D,20170419,000000,313.333,314.393,312.62,313.506,5118.2543275567,0
+ALX.US,D,20170420,000000,312.831,314.181,312.735,313.449,8357.4981975409,0
+ALX.US,D,20170421,000000,314.605,314.605,311.029,311.029,8235.0668148829,0
+ALX.US,D,20170424,000000,312.128,312.388,305.314,307.184,8453.9907279408,0
+ALX.US,D,20170425,000000,309.285,314.114,308.668,313.198,9575.5866995785,0
+ALX.US,D,20170426,000000,311.83,314.172,311.81,312.841,13122.984134388,0
+ALX.US,D,20170427,000000,311.425,313.439,311.241,311.241,4574.5759842281,0
+ALX.US,D,20170428,000000,311.415,311.675,309.363,310.558,9191.6916861595,0
+ALX.US,D,20170501,000000,308.726,310.5,300.071,308.813,15243.744695006,0
+ALX.US,D,20170502,000000,312.022,312.022,303.426,307.617,14743.643623471,0
+ALX.US,D,20170503,000000,308.398,308.398,302.962,305.488,11114.279415525,0
+ALX.US,D,20170504,000000,308.254,308.254,296.582,299.56,8313.9209257474,0
+ALX.US,D,20170505,000000,299.464,299.464,294.076,296.727,12422.635123422,0
+ALX.US,D,20170508,000000,295.483,297.285,293.661,297.285,8176.9637858249,0
+ALX.US,D,20170509,000000,295.233,298.066,295.213,298.066,6782.4910884326,0
+ALX.US,D,20170510,000000,296.244,310.538,296.244,307.387,13892.849269407,0
+ALX.US,D,20170511,000000,309.575,309.575,300.697,301.44,13136.472337563,0
+ALX.US,D,20170512,000000,299.638,304.225,296.736,298.673,12256.62646897,0
+ALX.US,D,20170515,000000,299.097,301.401,298.606,299.137,8346.0851025473,0
+ALX.US,D,20170516,000000,301.122,301.392,297.729,298.933,16702.545745998,0
+ALX.US,D,20170517,000000,296.804,299.146,296.168,296.264,10303.949670985,0
+ALX.US,D,20170518,000000,296.293,298.625,295.763,296.736,8762.1442927663,0
+ALX.US,D,20170519,000000,296.187,298.847,295.907,298.048,10710.670874391,0
+ALX.US,D,20170522,000000,298.336,298.49,295.291,295.859,9132.5511030111,0
+ALX.US,D,20170523,000000,296.014,297.219,293.575,295.599,6932.9364315293,0
+ALX.US,D,20170524,000000,295.782,295.782,294.481,295.705,7317.8689990386,0
+ALX.US,D,20170525,000000,296.158,296.514,295.483,295.792,2924.8649806167,0
+ALX.US,D,20170526,000000,295.194,303.116,295.194,300.071,16482.58427885,0
+ALX.US,D,20170530,000000,296.514,299.464,296.042,296.804,8952.0166912952,0
+ALX.US,D,20170531,000000,297.276,297.97,293.267,297.305,9225.9309711401,0
+ALX.US,D,20170601,000000,298.038,299.203,296.39,299.203,11454.597157151,0
+ALX.US,D,20170602,000000,298.857,308.322,298.857,307.569,16822.902020475,0
+ALX.US,D,20170605,000000,308.129,308.129,303.116,305.074,12977.726561743,0
+ALX.US,D,20170606,000000,304.157,305.16,301.266,301.266,11541.751700738,0
+ALX.US,D,20170607,000000,302.433,304.976,301.844,302.741,7256.6533077096,0
+ALX.US,D,20170608,000000,302.982,303.859,300.621,301.556,12287.75309168,0
+ALX.US,D,20170609,000000,303.368,309.439,303.368,309.439,8760.0691845857,0
+ALX.US,D,20170612,000000,308.832,315.512,308.832,314.383,12210.974088996,0
+ALX.US,D,20170613,000000,314.653,314.653,311.897,313.468,8507.9435406375,0
+ALX.US,D,20170614,000000,312.765,312.765,308.177,309.102,13147.885432556,0
+ALX.US,D,20170615,000000,306.374,310.422,305.709,310.422,13995.567124349,0
+ALX.US,D,20170616,000000,305.873,311.54,305.835,311.077,21607.063930949,0
+ALX.US,D,20170619,000000,310.923,312.813,307.695,310.953,20431.515146614,0
+ALX.US,D,20170620,000000,309.477,310.712,306.692,307.829,20412.839172988,0
+ALX.US,D,20170621,000000,309.247,309.247,302.943,303.628,12732.863796427,0
+ALX.US,D,20170622,000000,302.943,303.386,298.779,303.174,26905.852670221,0
+ALX.US,D,20170623,000000,304.948,308.764,303.492,306.124,17377.993458797,0
+ALX.US,D,20170626,000000,306.124,309.102,304.861,307.56,13715.427519962,0
+ALX.US,D,20170627,000000,307.184,307.184,304.331,304.418,5631.8436022659,0
+ALX.US,D,20170628,000000,302.645,306.191,302.645,304.813,8414.5636725086,0
+ALX.US,D,20170629,000000,305.594,305.594,303.213,303.56,4566.2755515056,0
+ALX.US,D,20170630,000000,305.873,310.731,301.353,304.051,41273.901712995,0
+ALX.US,D,20170703,000000,305.14,306.307,300.379,305.584,20443.965795698,0
+ALX.US,D,20170705,000000,304.427,305.468,301.556,303.02,11776.238925151,0
+ALX.US,D,20170706,000000,301.498,301.498,298.202,298.51,8732.055224147,0
+ALX.US,D,20170707,000000,299.339,304.303,299.339,304.273,13583.658150491,0
+ALX.US,D,20170710,000000,303.368,303.695,301.902,301.902,5522.9004227821,0
+ALX.US,D,20170711,000000,302.345,305.304,300.861,302.914,7330.3196481224,0
+ALX.US,D,20170712,000000,305.314,305.517,303.098,305.44,6376.8074391168,0
+ALX.US,D,20170713,000000,305.545,305.545,302.143,302.461,3866.9640946288,0
+ALX.US,D,20170714,000000,303.088,305.681,302.461,305.681,7501.5160730255,0
+ALX.US,D,20170717,000000,306.423,310.452,304.572,310.422,13385.48531924,0
+ALX.US,D,20170718,000000,309.912,312.1,309.651,312.1,4585.9890792217,0
+ALX.US,D,20170719,000000,310.712,311.193,305.17,310.558,5907.8329902915,0
+ALX.US,D,20170720,000000,311.579,311.579,311.107,311.107,2188.2015764884,0
+ALX.US,D,20170721,000000,312.977,314.461,311.782,313.497,8741.3932109599,0
+ALX.US,D,20170724,000000,312.495,313.323,310.731,311.646,11433.846075345,0
+ALX.US,D,20170725,000000,311.936,313.536,311.81,312.687,4918.0063881246,0
+ALX.US,D,20170726,000000,311.617,313.998,311.617,313.594,3731.0445087966,0
+ALX.US,D,20170727,000000,311.107,313.806,311.107,313.516,5402.5441483048,0
+ALX.US,D,20170728,000000,313.516,314.557,311.81,312.388,5323.6900374404,0
+ALX.US,D,20170731,000000,313.68,314.374,312.398,313.796,3616.9135588613,0
+ALX.US,D,20170801,000000,314.529,314.529,310.49,310.509,5990.8373175172,0
+ALX.US,D,20170802,000000,310.509,310.509,308.051,308.408,9443.8173301076,0
+ALX.US,D,20170803,000000,306.924,307.589,305.334,306.894,4804.9129922796,0
+ALX.US,D,20170804,000000,306.788,308.542,304.91,304.91,4781.0492482022,0
+ALX.US,D,20170807,000000,302.548,307.829,302.491,307.829,9056.8096544177,0
+ALX.US,D,20170808,000000,307.493,308.331,307.493,308.331,5576.8532354789,0
+ALX.US,D,20170809,000000,305.536,306.153,304.572,304.572,5836.2417580593,0
+ALX.US,D,20170810,000000,304.109,305.304,302.163,302.413,6607.1444471683,0
+ALX.US,D,20170811,000000,301.662,301.662,299.165,299.194,5828.978879427,0
+ALX.US,D,20170814,000000,301.015,304.245,300.939,302.471,11893.482537358,0
+ALX.US,D,20170815,000000,304.341,304.341,298.818,299.608,10209.532248765,0
+ALX.US,D,20170816,000000,304.139,304.139,300.631,300.631,8268.2685457732,0
+ALX.US,D,20170817,000000,300.014,302.625,298.134,299.946,10146.241449255,0
+ALX.US,D,20170818,000000,298.991,300.081,298.423,298.423,6782.4910884326,0
+ALX.US,D,20170821,000000,297.739,301.237,297.739,298.365,3934.4051104997,0
+ALX.US,D,20170822,000000,299.165,300.177,299.165,300.129,2902.0387906296,0
+ALX.US,D,20170823,000000,302.77,306.259,299.474,304.495,11363.292397203,0
+ALX.US,D,20170824,000000,304.601,308.948,298.77,298.847,14332.772203703,0
+ALX.US,D,20170825,000000,299.628,302.355,299.618,301.237,8299.3951684829,0
+ALX.US,D,20170828,000000,304.293,304.293,300.245,300.948,11734.736761538,0
+ALX.US,D,20170829,000000,301.334,302.385,299.714,301.083,7096.8699778001,0
+ALX.US,D,20170830,000000,301.42,304.051,300.177,301.015,15906.741758722,0
+ALX.US,D,20170831,000000,301.305,306.77,301.305,305.064,17837.62992081,0
+ALX.US,D,20170901,000000,305.026,307.608,304.177,304.36,8924.0027308565,0
+ALX.US,D,20170905,000000,303.965,306.78,303.965,305.17,6413.1218322781,0
+ALX.US,D,20170906,000000,309.671,310.75,307.415,307.763,11165.119565952,0
+ALX.US,D,20170907,000000,307.849,309.641,307.849,307.945,4751.9977336731,0
+ALX.US,D,20170908,000000,308.283,308.706,307.521,307.849,4348.389192538,0
+ALX.US,D,20170911,000000,307.569,312.601,307.569,311.782,5294.6385229114,0
+ALX.US,D,20170912,000000,311.077,314.027,310.885,310.885,15907.779312812,0
+ALX.US,D,20170913,000000,309.603,312.35,307.936,307.936,9648.215485901,0
+ALX.US,D,20170914,000000,308.215,311.453,308.215,310.933,7725.627756535,0
+ALX.US,D,20170915,000000,311.223,314.817,310.23,310.23,27328.137184982,0
+ALX.US,D,20170918,000000,312.196,312.196,310.412,310.654,6036.4896974913,0
+ALX.US,D,20170919,000000,310.76,311.733,306.577,306.828,11307.264476325,0
+ALX.US,D,20170920,000000,306.528,308.582,306.201,307.829,7062.6306928195,0
+ALX.US,D,20170921,000000,307.338,307.897,303.368,303.994,13946.802082104,0
+ALX.US,D,20170922,000000,303.955,307.329,303.955,306.808,5639.1064808982,0
+ALX.US,D,20170925,000000,309.131,310.037,305.594,308.861,11050.988616016,0
+ALX.US,D,20170926,000000,307.869,311.02,307.869,311.02,3671.9039256483,0
+ALX.US,D,20170927,000000,312.1,315.01,309.834,310.615,14063.00814022,0
+ALX.US,D,20170928,000000,311.579,314.595,310.47,312.196,7824.1953951155,0
+ALX.US,D,20170929,000000,312.234,312.234,307.473,309.015,8084.6214717863,0
+ALX.US,D,20171002,000000,309.565,310.412,308.948,310.094,9662.7412431655,0
+ALX.US,D,20171003,000000,310.306,314.036,310.306,313.93,7652.9989702125,0
+ALX.US,D,20171004,000000,313.718,313.718,313.131,313.69,4168.8923349124,0
+ALX.US,D,20171005,000000,313.7,314.615,311.897,313.256,8161.4004744701,0
+ALX.US,D,20171006,000000,313.506,313.506,312.687,312.687,3143.7888936746,0
+ALX.US,D,20171009,000000,312.591,312.591,311.782,311.878,2722.541933004,0
+ALX.US,D,20171010,000000,313.555,313.555,311.54,313.545,8312.883371657,0
+ALX.US,D,20171011,000000,313.179,313.7,313.121,313.179,7628.0976720448,0
+ALX.US,D,20171012,000000,313.073,313.921,312.957,313.323,10286.311251449,0
+ALX.US,D,20171013,000000,313.323,313.67,311.878,312.466,13127.134350749,0
+ALX.US,D,20171016,000000,312.601,314.123,312.601,313.323,5726.2610244852,0
+ALX.US,D,20171017,000000,313.092,313.632,313.092,313.314,5834.1666498786,0
+ALX.US,D,20171018,000000,313.7,313.7,311.675,311.675,5918.2085311947,0
+ALX.US,D,20171019,000000,313.323,314.471,309.073,310.094,6452.5488877103,0
+ALX.US,D,20171020,000000,309.449,309.449,306.712,307.608,6810.5050488713,0
+ALX.US,D,20171023,000000,306.201,306.201,304.051,305.594,15033.121214671,0
+ALX.US,D,20171024,000000,305.314,305.314,303.965,303.965,4693.8947046151,0
+ALX.US,D,20171025,000000,303.57,304.822,302.269,304.215,9404.3902746754,0
+ALX.US,D,20171026,000000,302.519,302.519,301.912,301.912,2809.696476591,0
+ALX.US,D,20171027,000000,302.211,304.91,302.211,304.051,6252.3009482783,0
+ALX.US,D,20171030,000000,302.375,302.934,301.508,301.508,3458.1677830421,0
+ALX.US,D,20171031,000000,318.277,318.277,296.592,299.474,14362.861272323,0
+ALX.US,D,20171101,000000,299.522,302.663,296.65,297.71,13911.525243033,0
+ALX.US,D,20171102,000000,298.22,301.825,297.295,299.252,6187.9725946783,0
+ALX.US,D,20171103,000000,300.004,300.312,298.288,298.722,5740.7867817497,0
+ALX.US,D,20171106,000000,298.24,299.377,298.24,298.24,7676.8627142899,0
+ALX.US,D,20171107,000000,297.99,302.221,297.469,298.172,13819.182928995,0
+ALX.US,D,20171108,000000,297.681,300.987,297.681,298.413,46159.74392432,0
+ALX.US,D,20171109,000000,297.826,298.799,297.459,298.056,5522.9004227821,0
+ALX.US,D,20171110,000000,297.479,299.82,297.479,298.182,5783.3264994529,0
+ALX.US,D,20171113,000000,297.69,300.428,297.69,299.464,5728.3361326658,0
+ALX.US,D,20171114,000000,298.77,301.874,298.51,301.874,6843.7067797616,0
+ALX.US,D,20171115,000000,300.909,303.57,300.909,302.943,6616.4824339811,0
+ALX.US,D,20171116,000000,302.982,310.248,302.982,309.305,10254.147074649,0
+ALX.US,D,20171117,000000,307.627,308.486,307.444,307.444,3246.5067486164,0
+ALX.US,D,20171120,000000,306.22,307.926,306.017,307.04,5656.7449004336,0
+ALX.US,D,20171121,000000,308.206,309.998,307.097,308.322,9136.7013193724,0
+ALX.US,D,20171122,000000,308.9,308.9,308.9,308.9,1597.8332990953,0
+ALX.US,D,20171124,000000,300.563,310.702,300.563,310.702,1857.2218216757,0
+ALX.US,D,20171127,000000,310.008,312.861,309.121,309.121,5918.2085311947,0
+ALX.US,D,20171128,000000,309.063,310.191,308.234,309.641,6363.3192359427,0
+ALX.US,D,20171129,000000,309.227,314.383,309.227,313.545,17200.571709352,0
+ALX.US,D,20171130,000000,310.692,312.118,308.61,311.435,16644.44271694,0
+ALX.US,D,20171201,000000,312.06,312.06,306.74,309.063,7822.1202869349,0
+ALX.US,D,20171204,000000,310.518,310.518,303.927,304.63,17063.61456943,0
+ALX.US,D,20171205,000000,305.14,305.14,297.527,298.423,11872.731455551,0
+ALX.US,D,20171206,000000,299.464,299.464,295.667,295.667,6875.8709565616,0
+ALX.US,D,20171207,000000,296.322,298.925,290.144,290.289,10460.620338623,0
+ALX.US,D,20171208,000000,290.481,290.809,289.344,289.344,7068.8560173614,0
+ALX.US,D,20171211,000000,288.775,291.763,288.775,291.753,6370.5821145749,0
+ALX.US,D,20171212,000000,294.51,294.51,292.794,293.142,5911.9832066527,0
+ALX.US,D,20171213,000000,295.213,295.609,292.89,293.296,6671.4728007682,0
+ALX.US,D,20171214,000000,299.81,299.81,291.33,291.33,9925.2424280169,0
+ALX.US,D,20171215,000000,291.686,295.329,291.686,292.804,21441.055276497,0
+ALX.US,D,20171218,000000,294.163,298.24,294.047,294.163,15121.313312348,0
+ALX.US,D,20171219,000000,294.722,294.722,291.127,291.127,8486.1549047408,0
+ALX.US,D,20171220,000000,291.647,294.51,290.337,290.337,5941.0347211818,0
+ALX.US,D,20171221,000000,290.183,292.061,286.993,289.084,15374.476510386,0
+ALX.US,D,20171222,000000,289.652,292.794,289.016,289.913,7092.7197614388,0
+ALX.US,D,20171226,000000,289.536,292.033,289.536,289.536,2577.284360359,0
+ALX.US,D,20171227,000000,290.115,290.539,289.536,289.536,4542.4118074282,0
+ALX.US,D,20171228,000000,289.536,292.939,286.125,292.592,24947.988101785,0
+ALX.US,D,20171229,000000,293.026,294.375,289.132,291.436,6147.5079851558,0
+ALX.US,D,20180102,000000,293.016,296.168,292.862,293.556,9397.1273960432,0
+ALX.US,D,20180103,000000,294.51,297.17,290.799,292.496,7622.9099015931,0
+ALX.US,D,20180104,000000,292.313,292.313,289.258,289.258,9520.5963327914,0
+ALX.US,D,20180105,000000,290.529,291.127,288.631,288.978,8954.0917994758,0
+ALX.US,D,20180108,000000,289.71,289.71,287.243,287.6,6178.6346078654,0
+ALX.US,D,20180109,000000,289.016,289.016,285.161,285.363,9935.6179689201,0
+ALX.US,D,20180110,000000,285.113,285.691,277.518,279.542,18898.010201118,0
+ALX.US,D,20180111,000000,279.147,285.354,276.959,282.54,9302.7099738239,0
+ALX.US,D,20180112,000000,283.041,284.034,280.323,280.39,10491.746961333,0
+ALX.US,D,20180116,000000,281.517,282.713,279.861,281.335,5466.8725019048,0
+ALX.US,D,20180117,000000,281.335,282.809,279.089,281.932,8911.5520817726,0
+ALX.US,D,20180118,000000,280.988,280.988,278.327,278.327,10708.59576621,0
+ALX.US,D,20180119,000000,277.537,279.687,277.537,277.634,7964.265197309,0
+ALX.US,D,20180122,000000,277.759,278.732,276.612,277.865,6101.8556051816,0
+ALX.US,D,20180123,000000,279.783,279.783,279.715,279.783,2295.0696477915,0
+ALX.US,D,20180124,000000,279.639,284.264,278.868,278.868,5846.6172989625,0
+ALX.US,D,20180125,000000,278.868,279.426,277.566,278.617,6313.5166396072,0
+ALX.US,D,20180126,000000,279.831,279.831,274.376,276.265,5837.2793121496,0
+ALX.US,D,20180129,000000,275.812,275.812,270.858,271.62,4070.3246963318,0
+ALX.US,D,20180130,000000,270.81,270.81,268.208,269.942,7139.4096955033,0
+ALX.US,D,20180131,000000,270.02,272.12,268.439,270.752,8913.6271899533,0
+ALX.US,D,20180201,000000,270.521,270.521,262.097,263.909,14834.948383419,0
+ALX.US,D,20180202,000000,262.299,262.888,259.312,259.592,5825.8662171561,0
+ALX.US,D,20180205,000000,258.647,262.82,253.721,254.252,13734.103493588,0
+ALX.US,D,20180206,000000,251.438,257.606,248.113,250.049,24100.306409991,0
+ALX.US,D,20180207,000000,250.936,256.835,250.869,252.324,16499.185144295,0
+ALX.US,D,20180208,000000,252.604,257.018,252.604,253.394,12092.692922699,0
+ALX.US,D,20180209,000000,254.136,263.524,254.136,261.837,20734.480940988,0
+ALX.US,D,20180212,000000,263.196,267.601,249.78,266.116,15121.313312348,0
+ALX.US,D,20180213,000000,266.203,269.914,266.203,268.796,16439.007007056,0
+ALX.US,D,20180214,000000,267.899,269.769,263.322,267.745,16669.344015108,0
+ALX.US,D,20180215,000000,268.796,270.3,266.512,268.208,8186.3017726378,0
+ALX.US,D,20180216,000000,267.649,269.923,263.138,263.138,8105.3725535927,0
+ALX.US,D,20180220,000000,265.769,273.884,264.208,272.661,20230.229653091,0
+ALX.US,D,20180221,000000,273.556,278.742,272.883,278.067,29856.656503096,0
+ALX.US,D,20180222,000000,279.426,281.142,274.877,276.015,30682.549558992,0
+ALX.US,D,20180223,000000,277.084,279.147,272.497,276.506,23287.90155727,0
+ALX.US,D,20180226,000000,277.335,284.65,277.335,283.012,23050.301670586,0
+ALX.US,D,20180227,000000,283.117,283.117,275.562,275.562,23065.864981941,0
+ALX.US,D,20180228,000000,276.082,276.082,269.403,272.217,22322.976253271,0
+ALX.US,D,20180301,000000,271.966,273.47,269.75,271.321,8806.7591186501,0
+ALX.US,D,20180302,000000,270.405,271.966,269.171,271.966,8158.2878121991,0
+ALX.US,D,20180305,000000,271.417,278.665,270.415,273.268,22532.562179516,0
+ALX.US,D,20180306,000000,273.808,278.54,271.243,276.053,30522.766229082,0
+ALX.US,D,20180307,000000,274.531,278.974,274.531,278.347,12496.301463834,0
+ALX.US,D,20180308,000000,279.108,279.108,275.176,277.335,13273.429477485,0
+ALX.US,D,20180309,000000,278.049,278.762,275.735,277.326,30682.549558992,0
+ALX.US,D,20180312,000000,277.624,277.875,273.364,277.875,14547.5459004,0
+ALX.US,D,20180313,000000,277.913,277.923,275.774,276.497,10871.49175839,0
+ALX.US,D,20180314,000000,277.2,279.032,274.964,279.032,8944.7538126629,0
+ALX.US,D,20180315,000000,278.155,279.234,277.277,279.138,14610.836699909,0
+ALX.US,D,20180316,000000,278.82,280.776,277.933,279.639,18831.606739338,0
+ALX.US,D,20180319,000000,279.147,285.864,276.429,283.715,31576.921184849,0
+ALX.US,D,20180320,000000,283.532,283.532,278.057,280.284,13228.814651601,0
+ALX.US,D,20180321,000000,280.178,280.178,277.691,277.691,10951.383423346,0
+ALX.US,D,20180322,000000,275.831,283.532,275.831,279.811,15627.639708425,0
+ALX.US,D,20180323,000000,279.735,279.735,276.439,277.634,11434.883629435,0
+ALX.US,D,20180326,000000,279.957,279.957,277.19,278.27,15126.5010828,0
+ALX.US,D,20180327,000000,279.397,282.915,277.951,281.623,13556.681744143,0
+ALX.US,D,20180328,000000,282.338,288.92,279.821,288.698,11024.012209668,0
+ALX.US,D,20180329,000000,288.689,288.689,284.072,284.072,11897.632753719,0
+ALX.US,D,20180402,000000,283.417,285.287,282.732,283.59,11763.788276067,0
+ALX.US,D,20180403,000000,283.898,290.211,283.898,288.043,5858.030393956,0
+ALX.US,D,20180404,000000,286.665,294.346,286.665,292.746,5833.1290957883,0
+ALX.US,D,20180405,000000,287.773,295.821,287.773,291.291,15606.888626618,0
+ALX.US,D,20180406,000000,290.327,290.722,289.614,289.614,4070.3246963318,0
+ALX.US,D,20180409,000000,290.626,295.002,288.583,293.537,8549.4457042504,0
+ALX.US,D,20180410,000000,294.53,295.069,290.954,293.507,13088.744849408,0
+ALX.US,D,20180411,000000,292.101,292.92,290.028,292.92,11236.710798183,0
+ALX.US,D,20180412,000000,293.479,293.479,286.887,287.946,9223.8558629594,0
+ALX.US,D,20180413,000000,288.371,288.535,283.012,283.339,11300.001597694,0
+ALX.US,D,20180416,000000,289.045,292.958,287.58,292.544,14541.320575858,0
+ALX.US,D,20180417,000000,294.086,299.425,292.467,296.1,20187.689935388,0
+ALX.US,D,20180418,000000,296.804,297.285,292.9,295.676,18650.034773532,0
+ALX.US,D,20180419,000000,296.196,297.006,292.882,294.192,32293.871061262,0
+ALX.US,D,20180420,000000,294.095,296.592,288.081,289.315,8948.9040290242,0
+ALX.US,D,20180423,000000,290.289,290.896,288.159,290.453,8252.7052344184,0
+ALX.US,D,20180424,000000,290.231,291.801,287.031,290.183,12316.804606209,0
+ALX.US,D,20180425,000000,290.299,290.299,287.175,289.112,5079.8648262148,0
+ALX.US,D,20180426,000000,290.645,290.645,288.38,288.737,9719.8067181332,0
+ALX.US,D,20180427,000000,289.094,294.808,289.094,293.556,14095.17231702,0
+ALX.US,D,20180430,000000,295.473,298.278,292.505,293.093,19145.985628706,0
+ALX.US,D,20180501,000000,293.209,293.671,286.887,286.953,15329.861684503,0
+ALX.US,D,20180502,000000,286.771,290.876,284.168,289.016,13170.711622543,0
+ALX.US,D,20180503,000000,288.293,291.339,287.262,289.209,7852.2093555542,0
+ALX.US,D,20180504,000000,287.966,293.054,287.966,292.071,3041.0710387327,0
+ALX.US,D,20180507,000000,290.886,294.009,290.645,292.168,5224.0848447695,0
+ALX.US,D,20180508,000000,292.872,293.623,291.753,292.467,7833.5333819284,0
+ALX.US,D,20180509,000000,293.353,296.813,293.247,295.194,5766.7256340077,0
+ALX.US,D,20180510,000000,296.12,296.12,293.623,294.336,3775.6593346805,0
+ALX.US,D,20180511,000000,294.414,297.016,294.414,296.65,8809.8717809211,0
+ALX.US,D,20180514,000000,296.302,296.302,291.821,292.563,5768.8007421884,0
+ALX.US,D,20180515,000000,291.753,291.965,287.802,289.064,12766.065527318,0
+ALX.US,D,20180516,000000,290.221,291.821,289.633,290.183,5473.0978264467,0
+ALX.US,D,20180517,000000,289.691,292.428,288.785,289.643,4876.5042245117,0
+ALX.US,D,20180518,000000,289.7,290.221,289.527,289.527,4074.4749126931,0
+ALX.US,D,20180521,000000,292.071,297.391,290.664,293.98,5211.6341956856,0
+ALX.US,D,20180522,000000,294.019,294.452,290.443,290.818,11831.229291938,0
+ALX.US,D,20180523,000000,290.732,291.233,288.197,291.194,5267.662116563,0
+ALX.US,D,20180524,000000,291.879,291.879,288.601,288.901,4856.7906967956,0
+ALX.US,D,20180525,000000,288.939,291.233,288.939,290.568,4143.9910367447,0
+ALX.US,D,20180529,000000,289.218,292.573,289.103,291.387,13680.150680891,0
+ALX.US,D,20180530,000000,291.686,294.076,291.686,293.257,11930.834484609,0
+ALX.US,D,20180531,000000,293.595,293.661,290.732,292.129,8486.1549047408,0
+ALX.US,D,20180601,000000,293.363,294.009,292.37,292.505,9009.0821662629,0
+ALX.US,D,20180604,000000,293.653,295.483,291.204,292.505,10681.619359862,0
+ALX.US,D,20180605,000000,291.715,293.315,291.686,291.715,12275.302442596,0
+ALX.US,D,20180606,000000,291.705,292.361,290.645,291.484,9051.6218839661,0
+ALX.US,D,20180607,000000,290.722,290.992,289.835,290.038,4064.0993717899,0
+ALX.US,D,20180608,000000,290.577,291.695,287.87,287.87,6622.7077585231,0
+ALX.US,D,20180611,000000,287.243,289.576,286.173,288.293,5448.196528279,0
+ALX.US,D,20180612,000000,288.12,288.12,284.997,287.195,10870.4542043,0
+ALX.US,D,20180613,000000,289.344,289.344,285.075,285.075,4073.4373586028,0
+ALX.US,D,20180614,000000,285.662,289.364,285.662,288.756,6170.3341751428,0
+ALX.US,D,20180615,000000,288.698,290.221,287.455,290.019,19223.802185479,0
+ALX.US,D,20180618,000000,289.142,290.221,289.142,289.662,11200.396405023,0
+ALX.US,D,20180619,000000,290.645,290.645,287.484,287.58,9729.1447049461,0
+ALX.US,D,20180620,000000,287.87,292.524,287.87,290.095,10519.760921771,0
+ALX.US,D,20180621,000000,289.758,290.607,289.758,290.221,6422.459819091,0
+ALX.US,D,20180622,000000,292.129,292.129,289.903,290.221,18692.574491235,0
+ALX.US,D,20180625,000000,290.818,292.38,288.621,290.221,6899.734700639,0
+ALX.US,D,20180626,000000,290.713,291.282,288.371,290.183,20368.224347105,0
+ALX.US,D,20180627,000000,289.99,290.317,288.168,289.334,6938.1242019809,0
+ALX.US,D,20180628,000000,288.477,290.221,288.024,289.286,7044.992273284,0
+ALX.US,D,20180629,000000,289.276,292.216,288.467,288.467,8057.6450654379,0
+ALX.US,D,20180702,000000,288.12,290.221,287.57,289.112,6521.0274576716,0
+ALX.US,D,20180703,000000,291.387,291.387,291.387,291.387,2402.9752731849,0
+ALX.US,D,20180705,000000,291.512,291.512,289.576,289.633,13005.740522182,0
+ALX.US,D,20180706,000000,290.471,290.471,288.968,290.144,7377.0095821869,0
+ALX.US,D,20180709,000000,289.258,290.095,288.255,290.095,3869.0392028094,0
+ALX.US,D,20180710,000000,290.52,290.52,288.727,289.864,8562.9339074246,0
+ALX.US,D,20180711,000000,288.659,290.655,288.659,289.98,6594.6937980844,0
+ALX.US,D,20180712,000000,288.804,289.787,286.925,288.197,4195.8687412607,0
+ALX.US,D,20180713,000000,288.814,289.382,287.6,289.382,4515.4354010798,0
+ALX.US,D,20180716,000000,289.662,289.662,286.462,289.132,10408.742634107,0
+ALX.US,D,20180717,000000,289.161,289.488,287.532,287.773,6433.8729140845,0
+ALX.US,D,20180718,000000,287.764,287.764,285.219,285.662,7939.3638991412,0
+ALX.US,D,20180719,000000,285.344,290.221,285.344,289.566,8898.0638785985,0
+ALX.US,D,20180720,000000,290.163,290.221,288.293,290.221,4866.1286836085,0
+ALX.US,D,20180723,000000,290.529,290.529,287.301,288.438,5313.3144965372,0
+ALX.US,D,20180724,000000,289.142,289.142,287.339,287.339,5755.3125390142,0
+ALX.US,D,20180725,000000,287.946,287.946,285.72,286.481,4904.5181849504,0
+ALX.US,D,20180726,000000,285.421,287.243,285.421,287.243,2331.3840409527,0
+ALX.US,D,20180727,000000,287.349,288.698,284.284,284.467,6678.7356794004,0
+ALX.US,D,20180730,000000,283.831,283.831,272.458,275.166,7136.2970332323,0
+ALX.US,D,20180731,000000,279.581,280.814,279.292,279.292,4587.026633312,0
+ALX.US,D,20180801,000000,279.648,279.648,276.497,278.569,4384.7035856993,0
+ALX.US,D,20180802,000000,280.438,280.448,278.385,280.41,6843.7067797616,0
+ALX.US,D,20180803,000000,281.354,281.403,278.54,278.588,6499.2388217748,0
+ALX.US,D,20180806,000000,278.115,281.537,277.364,281.509,1923.6252834563,0
+ALX.US,D,20180807,000000,280.246,280.246,277.489,277.489,9938.7306311911,0
+ALX.US,D,20180808,000000,277.566,280.516,277.335,277.335,2286.7692150689,0
+ALX.US,D,20180809,000000,276.709,280.015,276.709,280.015,4867.1662376988,0
+ALX.US,D,20180810,000000,279.533,279.533,277.132,277.132,1850.9964971338,0
+ALX.US,D,20180813,000000,277.759,277.759,274.434,275.166,7030.4665160195,0
+ALX.US,D,20180814,000000,276.207,277.142,275.166,275.166,4222.8451476091,0
+ALX.US,D,20180815,000000,274.077,276.978,272.795,276.968,9259.1327020304,0
+ALX.US,D,20180816,000000,277.45,281.952,277.45,281.952,6709.8623021101,0
+ALX.US,D,20180817,000000,280.882,283.725,280.882,282.27,3546.3598807194,0
+ALX.US,D,20180820,000000,280.978,282.116,280.978,282.116,2487.017154501,0
+ALX.US,D,20180821,000000,282.366,285.229,281.239,281.335,4737.4719764086,0
+ALX.US,D,20180822,000000,280.766,282.366,280.766,282.366,2391.5621781914,0
+ALX.US,D,20180823,000000,282.482,282.482,281.103,281.103,3333.6612922035,0
+ALX.US,D,20180824,000000,280.053,280.053,279.292,279.292,2436.1770040752,0
+ALX.US,D,20180827,000000,280.294,282.173,278.54,278.896,9879.5900480427,0
+ALX.US,D,20180828,000000,278.656,278.944,276.901,278.944,2396.749948643,0
+ALX.US,D,20180829,000000,278.135,279.725,278.135,279.725,4612.96548557,0
+ALX.US,D,20180830,000000,279.975,279.975,275.426,275.426,4597.4021742152,0
+ALX.US,D,20180831,000000,275.398,276.824,272.092,275.426,5016.5740267052,0
+ALX.US,D,20180904,000000,275.484,275.484,272.449,272.449,5013.4613644342,0
+ALX.US,D,20180905,000000,272.449,275.831,270.608,270.608,8749.6936436825,0
+ALX.US,D,20180906,000000,273.817,273.817,270.858,273.817,5282.1878738275,0
+ALX.US,D,20180907,000000,271.215,271.668,263.639,266.165,7073.0062337227,0
+ALX.US,D,20180910,000000,264.922,267.841,264.073,266.251,5649.4820218014,0
+ALX.US,D,20180911,000000,265.413,266.627,264.053,264.053,5096.4656916599,0
+ALX.US,D,20180912,000000,263.687,264.728,261.48,264.728,7151.8603445871,0
+ALX.US,D,20180913,000000,264.073,266.029,263.514,263.726,5093.353029389,0
+ALX.US,D,20180914,000000,264.093,265.856,263.851,264.217,4919.0439422149,0
+ALX.US,D,20180917,000000,264.429,266.077,263.659,263.659,3627.2890997645,0
+ALX.US,D,20180918,000000,264.044,264.044,261.981,261.981,5284.2629820082,0
+ALX.US,D,20180919,000000,262.213,263.659,260.545,260.545,5685.7964149626,0
+ALX.US,D,20180920,000000,263.89,267.08,263.765,263.909,8182.1515562765,0
+ALX.US,D,20180921,000000,263.996,264.912,261.75,263.33,29543.315167819,0
+ALX.US,D,20180924,000000,262.81,264.97,261.336,262.339,8186.3017726378,0
+ALX.US,D,20180925,000000,262.357,264.854,262.068,264.67,7104.1328564323,0
+ALX.US,D,20180926,000000,264.305,264.305,260.353,261.066,5697.2095099562,0
+ALX.US,D,20180927,000000,261.586,262.184,260.584,260.584,2062.6575315594,0
+ALX.US,D,20180928,000000,260.218,263.899,260.218,261.981,9682.4547708816,0
+ALX.US,D,20181001,000000,262.82,269.373,262.753,266.174,22259.685453761,0
+ALX.US,D,20181002,000000,266.367,267.629,262.271,263.322,7620.8347934125,0
+ALX.US,D,20181003,000000,262.502,263.716,262.329,263.716,9383.639192869,0
+ALX.US,D,20181004,000000,263.244,263.957,259.206,260.825,9298.5597574626,0
+ALX.US,D,20181005,000000,261.75,263.456,259.302,261.75,4838.1147231698,0
+ALX.US,D,20181008,000000,261.172,264.343,261.172,263.987,9847.4258712428,0
+ALX.US,D,20181009,000000,264.073,265.172,262.926,264.728,8595.0980842245,0
+ALX.US,D,20181010,000000,264.613,265.847,261.162,261.75,8068.0206063411,0
+ALX.US,D,20181011,000000,261.201,261.24,254.898,254.898,5318.5022669888,0
+ALX.US,D,20181012,000000,257.327,257.972,248.006,249.809,20507.256595208,0
+ALX.US,D,20181015,000000,249.366,251.293,246.561,250.281,9263.2829183917,0
+ALX.US,D,20181016,000000,250.984,253.779,249.539,253.77,7461.051463503,0
+ALX.US,D,20181017,000000,253.336,254.126,252.209,252.324,5919.246085285,0
+ALX.US,D,20181018,000000,251.823,252.884,249.915,251.707,3965.5317332093,0
+ALX.US,D,20181019,000000,251.775,252.363,249.654,251.813,5521.8628686918,0
+ALX.US,D,20181022,000000,252.324,254.271,251.601,254.271,3561.9231920742,0
+ALX.US,D,20181023,000000,251.929,254.126,250.753,252.816,6653.8343812327,0
+ALX.US,D,20181024,000000,253.057,254.126,251.052,251.813,7112.4332891549,0
+ALX.US,D,20181025,000000,252.662,253.972,252.199,253.972,5697.2095099562,0
+ALX.US,D,20181026,000000,251.813,252.594,248.401,248.97,11268.874974984,0
+ALX.US,D,20181029,000000,254.724,254.724,246.214,248.575,6761.7400066262,0
+ALX.US,D,20181030,000000,248.295,249.78,246.493,247.216,5248.9861429372,0
+ALX.US,D,20181031,000000,248.719,249.78,239.929,240.392,26609.112200389,0
+ALX.US,D,20181101,000000,240.913,243.611,238.85,241.115,11007.411344223,0
+ALX.US,D,20181102,000000,241.934,245.317,238.233,240.586,5711.7352672207,0
+ALX.US,D,20181105,000000,240.951,244.807,239.651,240.816,13717.502628143,0
+ALX.US,D,20181106,000000,240.412,243.842,237.675,241.635,9282.9964461078,0
+ALX.US,D,20181107,000000,241.934,245.25,241.934,244.989,4781.0492482022,0
+ALX.US,D,20181108,000000,244.893,247.062,242.995,247.062,1894.5737689273,0
+ALX.US,D,20181109,000000,246.735,246.735,244.855,246.561,4746.8099632215,0
+ALX.US,D,20181112,000000,246.551,248.489,246.551,246.561,3176.9906245649,0
+ALX.US,D,20181113,000000,247.004,247.004,243.852,244.546,3933.3675564094,0
+ALX.US,D,20181114,000000,245.568,245.906,242.773,242.898,4723.9837732345,0
+ALX.US,D,20181115,000000,242.657,245.298,242.657,245.298,3414.5905112485,0
+ALX.US,D,20181116,000000,244.508,246.339,243.225,244.411,6247.1131778266,0
+ALX.US,D,20181119,000000,244.382,245.163,242.85,243.255,1870.7100248499,0
+ALX.US,D,20181120,000000,242.136,245.25,239.448,240.576,3014.0946323844,0
+ALX.US,D,20181121,000000,241.144,242.021,239.631,240.422,2747.4432311717,0
+ALX.US,D,20181123,000000,239.833,242.34,238.734,242.34,1241.952246115,0
+ALX.US,D,20181126,000000,242.088,242.088,238.233,238.233,6509.614362678,0
+ALX.US,D,20181127,000000,237.549,237.79,235.448,235.448,6010.5508452333,0
+ALX.US,D,20181128,000000,237.231,237.953,235.756,237.953,2280.543890527,0
+ALX.US,D,20181129,000000,237.289,240.296,235.332,238.272,16553.137956992,0
+ALX.US,D,20181130,000000,241.443,242.6,238.349,240.431,15989.746085947,0
+ALX.US,D,20181203,000000,242.262,243.862,240.479,240.479,6016.7761697752,0
+ALX.US,D,20181204,000000,240.98,243.283,236.171,237.51,5990.8373175172,0
+ALX.US,D,20181206,000000,236.383,241.096,235.092,240.238,14607.724037639,0
+ALX.US,D,20181207,000000,240.354,242.474,240.354,242.194,3181.1408409262,0
+ALX.US,D,20181210,000000,242.628,242.628,241.423,241.635,2855.3488565652,0
+ALX.US,D,20181211,000000,242.638,243.852,239.207,241.385,3025.5077273779,0
+ALX.US,D,20181212,000000,241.915,241.915,239.284,240.017,3899.1282714288,0
+ALX.US,D,20181213,000000,240.864,240.864,238.716,238.716,4170.967443093,0
+ALX.US,D,20181214,000000,237.675,238.716,235.37,238.716,2644.7253762299,0
+ALX.US,D,20181217,000000,238.214,239.717,235.216,236.701,17231.698332062,0
+ALX.US,D,20181218,000000,237.568,239.457,237.568,238.494,3577.486503429,0
+ALX.US,D,20181219,000000,238.716,238.716,235.602,236.171,6981.7014737744,0
+ALX.US,D,20181220,000000,236.123,236.123,232.316,232.855,12446.498867498,0
+ALX.US,D,20181221,000000,233.434,233.8,230.889,230.889,32978.656760874,0
+ALX.US,D,20181224,000000,229.482,231.834,228.961,229.125,4314.1499075574,0
+ALX.US,D,20181226,000000,229.54,234.379,229.54,234.205,9166.7903879918,0
+ALX.US,D,20181227,000000,233.087,236.065,231.121,234.706,7881.2608700832,0
+ALX.US,D,20181228,000000,233.51,235.891,233.347,235.747,5898.4950034786,0
+ALX.US,D,20181231,000000,236.373,237.125,233.78,235.911,10004.096538881,0
+ALX.US,D,20190102,000000,233.78,234.224,233,233,4228.0329180607,0
+ALX.US,D,20190103,000000,232.451,234.793,232.258,234.706,4987.5225121762,0
+ALX.US,D,20190104,000000,235.65,238.301,235.564,236.768,4206.244282164,0
+ALX.US,D,20190107,000000,236.345,238.725,236.345,238.706,4576.6510924088,0
+ALX.US,D,20190108,000000,239.168,242.474,239.168,242.474,6096.66783473,0
+ALX.US,D,20190109,000000,244.488,246.069,243.071,246.069,4873.3915622408,0
+ALX.US,D,20190110,000000,243.862,243.862,243.862,243.862,2627.0869566944,0
+ALX.US,D,20190111,000000,243.004,243.081,241.886,241.886,4747.8475173119,0
+ALX.US,D,20190114,000000,241.771,241.771,239.959,239.959,3983.1701527448,0
+ALX.US,D,20190115,000000,239.795,240.373,239.611,240.171,6463.9619827039,0
+ALX.US,D,20190116,000000,240.055,244.623,240.055,243.785,2897.8885742684,0
+ALX.US,D,20190117,000000,246.387,247.438,246.387,247.418,3567.1109625258,0
+ALX.US,D,20190118,000000,248.343,250.666,245.645,245.645,4122.2024008479,0
+ALX.US,D,20190122,000000,245.327,248.016,243.091,243.091,4051.648722706,0
+ALX.US,D,20190123,000000,243.93,245.115,242.686,245.095,5802.0024730787,0
+ALX.US,D,20190124,000000,244.855,245.105,244.643,245.105,7279.4794976967,0
+ALX.US,D,20190125,000000,246.349,251.187,246.349,251.187,8278.6440866764,0
+ALX.US,D,20190128,000000,251.187,255.225,251.187,254.338,4975.0718630923,0
+ALX.US,D,20190129,000000,254.156,258.935,254.049,256.652,5232.3852774921,0
+ALX.US,D,20190130,000000,257.577,263.216,257.577,262.511,7612.5343606899,0
+ALX.US,D,20190131,000000,262.377,262.647,261.538,261.538,6039.6023597623,0
+ALX.US,D,20190201,000000,261.972,264.93,261.972,264.256,5042.5128789632,0
+ALX.US,D,20190204,000000,263.987,279.879,263.987,276.439,21708.7442318,0
+ALX.US,D,20190205,000000,277.21,283.436,276.391,277.855,67050.895532946,0
+ALX.US,D,20190206,000000,277.383,277.576,276.805,277.026,7206.8507113742,0
+ALX.US,D,20190207,000000,278,294.423,278,289.739,35272.688854575,0
+ALX.US,D,20190208,000000,286.789,297.864,286.789,292.66,34617.992223582,0
+ALX.US,D,20190211,000000,292.38,295.445,285.566,286.472,15138.951731884,0
+ALX.US,D,20190212,000000,287.6,290.876,281.817,286.26,11083.152792816,0
+ALX.US,D,20190213,000000,284.65,293.344,284.65,292.37,9956.3690507265,0
+ALX.US,D,20190214,000000,291.532,291.532,287.532,287.532,10196.044045591,0
+ALX.US,D,20190215,000000,288.072,290.529,287.821,290.047,9806.9612617202,0
+ALX.US,D,20190219,000000,289.971,291.995,289.971,291.831,4869.2413458795,0
+ALX.US,D,20190220,000000,291.252,292.93,289.807,292.93,12172.584587654,0
+ALX.US,D,20190221,000000,291.995,296.833,291.995,296.833,8313.9209257474,0
+ALX.US,D,20190222,000000,297.536,309.796,297.006,303.839,21318.623893839,0
+ALX.US,D,20190225,000000,302.808,308.023,295.271,295.281,38654.077634934,0
+ALX.US,D,20190226,000000,294.808,296.12,293.054,294.038,9137.7388734628,0
+ALX.US,D,20190227,000000,292.467,299.31,288.216,298.423,34746.648930782,0
+ALX.US,D,20190228,000000,297.69,305.006,296.206,299.753,17346.866836088,0
+ALX.US,D,20190301,000000,300.37,300.37,286.24,289.691,20221.929220369,0
+ALX.US,D,20190304,000000,290.289,294.5,289.132,291.937,11724.361220635,0
+ALX.US,D,20190305,000000,291.965,296.38,291.965,296.293,9958.4441589072,0
+ALX.US,D,20190306,000000,296.052,296.727,291.166,291.33,7790.9936642253,0
+ALX.US,D,20190307,000000,291.734,291.734,284.997,284.997,5196.0708843308,0
+ALX.US,D,20190308,000000,284.284,284.284,280.91,280.91,4107.6766435834,0
+ALX.US,D,20190311,000000,281.557,286.789,281.557,285.537,3899.1282714288,0
+ALX.US,D,20190312,000000,286.202,287.464,281.836,286.539,13438.400577846,0
+ALX.US,D,20190313,000000,286.655,290.211,280.892,284.352,20410.764064807,0
+ALX.US,D,20190314,000000,284.092,289.498,284.092,287.975,9358.7378947013,0
+ALX.US,D,20190315,000000,288.467,288.467,283.629,283.629,21616.401917761,0
+ALX.US,D,20190318,000000,284.14,284.959,281.315,281.315,5673.3457658788,0
+ALX.US,D,20190319,000000,282.212,286.096,282.212,282.694,3266.2202763325,0
+ALX.US,D,20190320,000000,280.93,282.713,280.93,282.713,3161.4273132101,0
+ALX.US,D,20190321,000000,281.98,288.929,281.98,288.929,3731.0445087966,0
+ALX.US,D,20190322,000000,287.744,287.744,285.035,285.083,4249.8215539575,0
+ALX.US,D,20190325,000000,279.426,290.992,279.426,289.672,14446.903153639,0
+ALX.US,D,20190326,000000,290.317,292.92,281.615,292.92,35711.574234781,0
+ALX.US,D,20190327,000000,293.315,298.973,290.742,294.876,11315.564909048,0
+ALX.US,D,20190328,000000,294.5,296.244,292.486,295.185,3131.3382445907,0
+ALX.US,D,20190329,000000,295.686,298.056,295.407,295.407,8004.7298068315,0
+ALX.US,D,20190401,000000,296.997,298.086,290.818,294.963,7472.4645584965,0
+ALX.US,D,20190402,000000,295.425,295.425,291.233,295.098,6614.4073258005,0
+ALX.US,D,20190403,000000,295.83,300.621,295.83,298.211,3222.643004539,0
+ALX.US,D,20190404,000000,298.857,299.984,296.756,299.974,4687.6693800732,0
+ALX.US,D,20190405,000000,300.659,304.351,299.175,304.351,13769.380332659,0
+ALX.US,D,20190408,000000,299.271,305.102,299.271,305.102,5775.0260667303,0
+ALX.US,D,20190409,000000,304.591,309.42,301.622,303.28,15467.856378515,0
+ALX.US,D,20190410,000000,303.888,307.936,303.126,304.928,8070.0957145218,0
+ALX.US,D,20190411,000000,304.976,307.058,304.976,305.343,3793.2977542159,0
+ALX.US,D,20190412,000000,306.017,308.63,303.502,303.502,14185.439522878,0
+ALX.US,D,20190415,000000,303.897,303.897,301.835,301.835,2272.2434578044,0
+ALX.US,D,20190416,000000,302.548,303.82,292.987,297.652,23094.91649647,0
+ALX.US,D,20190417,000000,298.452,298.452,290.867,292.92,14932.478467909,0
+ALX.US,D,20190418,000000,292.804,295.483,290.558,294.038,14276.744282826,0
+ALX.US,D,20190422,000000,293.373,293.373,287.185,288.891,13347.095817898,0
+ALX.US,D,20190423,000000,289.421,293.691,289.421,293.691,8443.6151870376,0
+ALX.US,D,20190424,000000,293.999,297.17,293.054,293.054,20024.793943208,0
+ALX.US,D,20190425,000000,292.457,294.838,290.241,294.433,3911.5789205126,0
+ALX.US,D,20190426,000000,294.51,296.1,293.045,293.045,7742.2286219801,0
+ALX.US,D,20190429,000000,292.832,302.914,292.832,299.762,12867.745828169,0
+ALX.US,D,20190430,000000,300.621,300.621,297.17,298.134,11150.593808687,0
+ALX.US,D,20190501,000000,300.351,304.283,296.312,303.907,20466.791985685,0
+ALX.US,D,20190502,000000,304.109,306.037,302.943,304.591,18353.2943037,0
+ALX.US,D,20190503,000000,305.729,309.208,303.907,308.051,11581.17875617,0
+ALX.US,D,20190506,000000,305.796,310.683,304.389,309.179,8117.8232026766,0
+ALX.US,D,20190507,000000,309.199,309.199,303.531,303.531,19247.665929557,0
+ALX.US,D,20190508,000000,303.58,306.317,301.768,303.492,10411.855296378,0
+ALX.US,D,20190509,000000,302.443,304.263,300.158,304.263,5066.3766230406,0
+ALX.US,D,20190510,000000,303.83,304.91,301.729,303.647,9705.2809608687,0
+ALX.US,D,20190513,000000,300.909,305.286,300.909,303.647,7982.9411709348,0
+ALX.US,D,20190514,000000,304.794,311.059,304.129,310.008,32026.182105959,0
+ALX.US,D,20190515,000000,308.649,312.871,307.974,309.169,25841.322173551,0
+ALX.US,D,20190516,000000,309.208,312.148,307.801,309.449,27916.430354194,0
+ALX.US,D,20190517,000000,308.592,308.592,305.584,307.184,7855.3220178252,0
+ALX.US,D,20190520,000000,306.413,306.692,304.303,306.095,6970.2883787808,0
+ALX.US,D,20190521,000000,307.463,307.473,304.418,306.894,8182.1515562765,0
+ALX.US,D,20190522,000000,306.278,307.02,301.662,305.796,8463.3287147537,0
+ALX.US,D,20190523,000000,304.784,307.329,303.252,303.58,5090.240367118,0
+ALX.US,D,20190524,000000,304.784,306.268,304.688,305.883,7132.146816871,0
+ALX.US,D,20190528,000000,305.845,306.712,301.189,301.498,11909.045848712,0
+ALX.US,D,20190529,000000,300.254,300.254,295.975,295.975,4718.7960027829,0
+ALX.US,D,20190530,000000,296.486,299.165,294.452,295.541,6067.616320201,0
+ALX.US,D,20190531,000000,294.038,296.428,291.233,292.37,11249.161447267,0
+ALX.US,D,20190603,000000,292.775,292.775,288.495,290.471,6400.6711831942,0
+ALX.US,D,20190604,000000,292.245,296.1,290.655,296.1,11302.076705874,0
+ALX.US,D,20190605,000000,296.302,300.823,295.011,298.24,10116.152380636,0
+ALX.US,D,20190606,000000,298.038,298.104,296.187,296.39,5922.358747556,0
+ALX.US,D,20190607,000000,296.428,299.618,296.428,298.876,7428.887286703,0
+ALX.US,D,20190610,000000,298.731,299.127,296.196,298.211,7415.3990835288,0
+ALX.US,D,20190611,000000,298.982,299.734,294.77,299.734,13479.902741459,0
+ALX.US,D,20190612,000000,299.85,301.652,298.018,301.652,6565.6422835554,0
+ALX.US,D,20190613,000000,302.567,302.635,297.96,301.912,8886.6507836049,0
+ALX.US,D,20190614,000000,301.516,307.02,300.765,307.02,10759.435916635,0
+ALX.US,D,20190617,000000,307.483,307.483,304.784,305.883,20369.261901195,0
+ALX.US,D,20190618,000000,306.74,309.208,299.772,304.688,34873.230529801,0
+ALX.US,D,20190619,000000,305.064,307.483,302.943,307.483,14952.191995626,0
+ALX.US,D,20190620,000000,308.986,309.777,306.692,306.77,8848.261282263,0
+ALX.US,D,20190621,000000,304.822,305.391,294.452,296.862,33861.615291737,0
+ALX.US,D,20190624,000000,296.746,300.254,294.857,296.736,17940.347775752,0
+ALX.US,D,20190625,000000,297.131,299.974,296.342,296.524,11215.959716377,0
+ALX.US,D,20190626,000000,296.881,296.881,288.814,288.814,24389.784001191,0
+ALX.US,D,20190627,000000,292.467,293.44,289.527,293.44,21558.298888703,0
+ALX.US,D,20190628,000000,294.259,299.994,292.071,294.192,27120.626366918,0
+ALX.US,D,20190701,000000,294.76,296.438,290.944,292.91,19274.642335906,0
+ALX.US,D,20190702,000000,293.122,299.097,293.122,299.097,12507.714558828,0
+ALX.US,D,20190703,000000,299.097,300.322,297.285,300.322,10603.802803087,0
+ALX.US,D,20190705,000000,298.731,300.418,296.158,297.604,15556.048476193,0
+ALX.US,D,20190708,000000,297.199,301.42,297.199,300.004,15979.370545044,0
+ALX.US,D,20190709,000000,300.187,309.208,299.213,309.208,21496.045643284,0
+ALX.US,D,20190710,000000,310.114,313.594,309.256,312.774,19561.007264835,0
+ALX.US,D,20190711,000000,312.793,313.025,307.675,308.264,26460.741965473,0
+ALX.US,D,20190712,000000,308.909,308.909,300.399,300.399,26317.559501009,0
+ALX.US,D,20190715,000000,300.447,301.604,294.452,297.874,19283.980322718,0
+ALX.US,D,20190716,000000,297.575,300.765,297.199,300.727,21795.898775386,0
+ALX.US,D,20190717,000000,300.379,304.928,299.464,300.775,13085.632187137,0
+ALX.US,D,20190718,000000,300.727,303.204,296.196,300.582,22616.604060831,0
+ALX.US,D,20190719,000000,300.543,300.967,295.541,295.541,14875.412992942,0
+ALX.US,D,20190722,000000,296.052,296.052,291.859,294.356,9615.0137550107,0
+ALX.US,D,20190723,000000,294.644,296.949,293.633,296.949,13572.245055498,0
+ALX.US,D,20190724,000000,296.765,299.762,295.397,299.762,13115.721255756,0
+ALX.US,D,20190725,000000,298.104,298.654,296.514,296.514,5970.0862357108,0
+ALX.US,D,20190726,000000,297.209,299.522,296.659,298.346,11423.470534441,0
+ALX.US,D,20190729,000000,298.77,303.83,296.042,297.055,24446.849476159,0
+ALX.US,D,20190730,000000,295.339,297.932,289.941,295.339,23665.571246147,0
+ALX.US,D,20190731,000000,295.397,299.772,293.479,297.546,30302.804761934,0
+ALX.US,D,20190801,000000,297.315,299.936,291.464,291.619,33141.552753054,0
+ALX.US,D,20190802,000000,291.541,293.517,289.893,291.541,16359.115342102,0
+ALX.US,D,20190805,000000,289.488,289.739,281.345,285.027,28517.174172491,0
+ALX.US,D,20190806,000000,285.113,287.975,284.034,287.908,34343.040389647,0
+ALX.US,D,20190807,000000,284.766,288.284,283.445,287.06,22828.265095257,0
+ALX.US,D,20190808,000000,288.033,292.621,288.033,290.289,25437.713632416,0
+ALX.US,D,20190809,000000,290.095,294.182,286.549,290.289,25978.279313473,0
+ALX.US,D,20190812,000000,289.44,290.289,286.771,288.495,23927.034876908,0
+ALX.US,D,20190813,000000,289.151,291.021,286.501,290.915,25346.408872468,0
+ALX.US,D,20190814,000000,289.392,291.088,285.383,287.888,25950.265353035,0
+ALX.US,D,20190815,000000,288.621,291.272,287.127,289.344,34788.151094394,0
+ALX.US,D,20190816,000000,290.183,291.821,287.754,289.999,24852.533125475,0
+ALX.US,D,20190819,000000,291.57,292.573,290.453,292.361,51971.084384211,0
+ALX.US,D,20190820,000000,291.821,293.382,288.563,288.563,31992.980375069,0
+ALX.US,D,20190821,000000,289.691,290.828,287.166,290.828,59269.239855534,0
+ALX.US,D,20190822,000000,290.915,296.38,290.423,292.968,51563.325626715,0
+ALX.US,D,20190823,000000,292.235,296.659,289.739,289.739,82567.516953707,0
+ALX.US,D,20190826,000000,291.368,292.66,289.392,291.975,84306.457609086,0
+ALX.US,D,20190827,000000,293.142,293.392,289.594,289.72,72740.84216427,0
+ALX.US,D,20190828,000000,289.527,295.107,289.527,293.45,95174.836705205,0
+ALX.US,D,20190829,000000,295.002,301.102,294.5,301.093,51809.225946121,0
+ALX.US,D,20190830,000000,302.279,304.379,299.994,303.705,39903.292759681,0
+ALX.US,D,20190903,000000,302.992,309.054,302.962,307.405,65012.101745465,0
+ALX.US,D,20190904,000000,309.237,311.868,309.208,311.656,31060.219247869,0
+ALX.US,D,20190905,000000,313.111,315.126,309.131,309.199,37567.758502366,0
+ALX.US,D,20190906,000000,309.208,312.176,308.1,311.473,33148.815631687,0
+ALX.US,D,20190909,000000,311.83,311.83,301.844,302.934,52405.819548057,0
+ALX.US,D,20190910,000000,302.085,302.085,294.905,297.613,41181.559398957,0
+ALX.US,D,20190911,000000,297.565,305.497,296.919,303.598,47765.877656138,0
+ALX.US,D,20190912,000000,303.869,303.869,297.826,299.31,32966.20611179,0
+ALX.US,D,20190913,000000,299.223,300.476,288.659,289.44,31488.729087172,0
+ALX.US,D,20190916,000000,289.007,290.742,283.86,285.546,40423.107358931,0
+ALX.US,D,20190917,000000,285.72,285.72,279.176,281.431,19509.129560318,0
+ALX.US,D,20190918,000000,281.373,281.373,273.085,278.251,39483.0833531,0
+ALX.US,D,20190919,000000,278.732,280.043,273.846,274.858,59972.701528772,0
+ALX.US,D,20190920,000000,275.138,279.282,273.798,276.968,141390.6085504,0
+ALX.US,D,20190923,000000,275.61,277.499,274.539,276.757,41893.321504918,0
+ALX.US,D,20190924,000000,277.084,278.221,273.528,273.528,31292.631364101,0
+ALX.US,D,20190925,000000,273.624,275.735,273.306,275.735,21438.980168317,0
+ALX.US,D,20190926,000000,275.417,277.036,274.28,276.169,38441.379046417,0
+ALX.US,D,20190927,000000,276.94,279.272,276.381,278.347,64172.720486394,0
+ALX.US,D,20190930,000000,278.52,281.99,277.422,280.255,64644.807597491,0
+ALX.US,D,20191001,000000,279.811,279.811,275.504,278.049,27067.711108311,0
+ALX.US,D,20191002,000000,277.344,280.786,275.012,278.588,39700.969712068,0
+ALX.US,D,20191003,000000,277.961,282.27,275.514,276.92,63343.714768227,0
+ALX.US,D,20191004,000000,277.432,282.019,276.882,280.477,33358.401557932,0
+ALX.US,D,20191007,000000,280.486,283.117,278.029,281.932,26844.636978893,0
+ALX.US,D,20191008,000000,281.749,281.749,278.723,280.468,49874.187567672,0
+ALX.US,D,20191009,000000,281.952,281.952,279.446,280.892,83177.598758816,0
+ALX.US,D,20191010,000000,280.544,281.132,278.472,279.841,63062.53760975,0
+ALX.US,D,20191011,000000,281.778,286.944,281.778,284.641,27733.820834298,0
+ALX.US,D,20191014,000000,284.891,285.171,282.164,283.889,27012.720741525,0
+ALX.US,D,20191015,000000,284.747,284.747,282.646,284.024,24277.728159437,0
+ALX.US,D,20191016,000000,283.542,284.987,279.947,282.27,36559.255926574,0
+ALX.US,D,20191017,000000,282.646,283.783,281.296,283.542,27944.444314633,0
+ALX.US,D,20191018,000000,283.493,285.556,282.135,284.891,45280.935609817,0
+ALX.US,D,20191021,000000,285.123,289.508,284.708,289.508,22269.023440574,0
+ALX.US,D,20191022,000000,289.643,289.643,285.248,286.173,22392.492377322,0
+ALX.US,D,20191023,000000,286.279,286.279,281.884,282.558,50130.463427981,0
+ALX.US,D,20191024,000000,283.108,283.108,279.214,281.865,39241.333250056,0
+ALX.US,D,20191025,000000,281.884,281.884,274.357,274.887,23780.739750172,0
+ALX.US,D,20191028,000000,275.398,276.998,269.393,269.644,31564.470535765,0
+ALX.US,D,20191029,000000,270.608,280.824,269.952,280.207,30594.357461315,0
+ALX.US,D,20191030,000000,281.469,285.238,278.656,284.043,24517.403154301,0
+ALX.US,D,20191031,000000,285.546,286.501,277.074,277.846,15075.660932374,0
+ALX.US,D,20191101,000000,278.723,278.723,276.497,277.769,13834.746240349,0
+ALX.US,D,20191104,000000,278.906,278.906,271.379,273.47,17097.85385441,0
+ALX.US,D,20191105,000000,273.374,273.374,265.827,265.856,16862.329075907,0
+ALX.US,D,20191106,000000,264.372,268.41,262.849,267.205,31362.147488153,0
+ALX.US,D,20191107,000000,267.533,268.622,263.765,265.114,14107.622966104,0
+ALX.US,D,20191108,000000,267.591,267.591,262.637,262.695,9999.94632252,0
+ALX.US,D,20191111,000000,263.591,264.854,262.666,264.536,22887.405678406,0
+ALX.US,D,20191112,000000,265.008,268.39,262.039,263.35,31141.148466914,0
+ALX.US,D,20191113,000000,263.032,266.782,263.013,264.922,19952.165156885,0
+ALX.US,D,20191114,000000,264.94,265.769,263.697,263.987,8644.90068056,0
+ALX.US,D,20191115,000000,264.227,266.376,263.572,263.572,9331.7614883529,0
+ALX.US,D,20191118,000000,263.158,266.174,263.158,264.94,5243.7983724856,0
+ALX.US,D,20191119,000000,265.258,266.492,264.68,265.085,7709.0268910898,0
+ALX.US,D,20191120,000000,262.059,266.367,262.059,266.261,16561.438389714,0
+ALX.US,D,20191121,000000,266.299,266.299,262.675,263.167,20112.986040886,0
+ALX.US,D,20191122,000000,263.784,265.692,262.425,262.425,10153.504327888,0
+ALX.US,D,20191125,000000,263.929,270.877,263.726,270.174,16904.868793611,0
+ALX.US,D,20191126,000000,269.846,269.875,267.273,267.871,13474.714971008,0
+ALX.US,D,20191127,000000,268.294,270.154,268.13,268.13,17376.955904707,0
+ALX.US,D,20191129,000000,268.13,269.663,265.971,265.971,3585.7869361516,0
+ALX.US,D,20191202,000000,264.873,264.873,259.977,261.018,16658.968474204,0
+ALX.US,D,20191203,000000,259.688,261.518,258.965,260.391,15332.974346773,0
+ALX.US,D,20191204,000000,261.316,265.701,261.316,264.275,15314.298373148,0
+ALX.US,D,20191205,000000,264.902,265.962,262.55,263.322,10507.310272688,0
+ALX.US,D,20191206,000000,264.719,265.018,262.791,264.343,6479.5252940587,0
+ALX.US,D,20191209,000000,263.784,265.278,261.21,264.545,39050.423297436,0
+ALX.US,D,20191210,000000,265.191,265.635,262.059,264.902,18735.114208939,0
+ALX.US,D,20191211,000000,264.353,264.353,259.437,260.372,17759.813364035,0
+ALX.US,D,20191212,000000,259.91,263.919,256.478,258.358,31549.944778501,0
+ALX.US,D,20191213,000000,259.756,260.285,255.427,258.464,24736.327067359,0
+ALX.US,D,20191216,000000,259.109,259.109,255.427,256.709,17053.239028527,0
+ALX.US,D,20191217,000000,262.483,262.483,254.098,256.468,29812.041677212,0
+ALX.US,D,20191218,000000,256.912,259.119,255.09,258.358,22747.335876212,0
+ALX.US,D,20191219,000000,258.204,263.061,258.126,262.463,15566.424017096,0
+ALX.US,D,20191220,000000,262.888,269.519,262.888,265.336,42445.300280969,0
+ALX.US,D,20191223,000000,266.241,268.15,265.605,267.311,32370.650063946,0
+ALX.US,D,20191224,000000,267.755,268.324,263.957,267.321,14276.744282826,0
+ALX.US,D,20191226,000000,267.437,269.759,266.724,266.974,12857.370287266,0
+ALX.US,D,20191227,000000,268.111,268.959,265.759,268.208,10355.827375501,0
+ALX.US,D,20191230,000000,268.208,268.208,266.155,268.082,8644.90068056,0
+ALX.US,D,20191231,000000,267.967,270.868,266.521,269.229,32395.551362113,0
+ALX.US,D,20200102,000000,270.405,271.504,265.905,267.745,18608.532609919,0
+ALX.US,D,20200103,000000,266.482,271.956,266.482,271.079,9141.889089824,0
+ALX.US,D,20200106,000000,270.569,275.466,270.569,275.051,10085.025757926,0
+ALX.US,D,20200107,000000,274.434,274.434,264.516,266.8,14149.125129717,0
+ALX.US,D,20200108,000000,266.011,271.494,264.873,269.682,16543.799970179,0
+ALX.US,D,20200109,000000,270.819,274.193,270.819,272.959,12766.065527318,0
+ALX.US,D,20200110,000000,273.528,273.99,272.198,272.911,15812.324336502,0
+ALX.US,D,20200113,000000,273.499,276.968,273.499,276.477,7821.0827328446,0
+ALX.US,D,20200114,000000,276.015,281.219,274.299,281.074,13359.546466982,0
+ALX.US,D,20200115,000000,284.428,288.139,283.175,285.97,17010.699310824,0
+ALX.US,D,20200116,000000,286.781,288.072,284.206,288.072,7560.6566561738,0
+ALX.US,D,20200117,000000,287.648,288.12,284.486,284.689,20561.209407905,0
+ALX.US,D,20200121,000000,286.617,286.617,283.667,284.766,9009.0821662629,0
+ALX.US,D,20200122,000000,284.977,287.985,282.144,282.144,13819.182928995,0
+ALX.US,D,20200123,000000,282,285.942,280.804,284.264,19224.83973957,0
+ALX.US,D,20200124,000000,285.836,285.836,279.947,280.862,7003.4901096711,0
+ALX.US,D,20200127,000000,277.518,281.788,277.518,281.499,6260.6013810008,0
+ALX.US,D,20200128,000000,282.492,282.492,277.566,278.906,6487.8257267813,0
+ALX.US,D,20200129,000000,278.203,279.07,272.94,276.351,11341.503761306,0
+ALX.US,D,20200130,000000,274.174,277.374,274.174,274.569,4092.1133322286,0
+ALX.US,D,20200131,000000,274.048,274.048,263.254,266.415,7413.3239753482,0
+ALX.US,D,20200203,000000,267.495,270.03,264.516,264.516,7698.6513501866,0
+ALX.US,D,20200204,000000,266.309,266.868,263.871,264.208,7940.4014532316,0
+ALX.US,D,20200205,000000,264.622,269.981,264.622,267.253,11596.742067526,0
+ALX.US,D,20200206,000000,268.15,272.12,264.815,269.287,4980.2596335439,0
+ALX.US,D,20200207,000000,268.959,270.752,267.851,269.249,5239.6481561243,0
+ALX.US,D,20200210,000000,268.988,268.988,267.591,268.488,3438.4542553259,0
+ALX.US,D,20200211,000000,268.844,268.844,263.254,267.215,9037.0961267016,0
+ALX.US,D,20200212,000000,268.42,270.733,268.333,270.29,5968.0111275301,0
+ALX.US,D,20200213,000000,268.612,269.808,268.044,268.044,8447.7654033989,0
+ALX.US,D,20200214,000000,268.478,270.039,263.446,263.543,26527.145427254,0
+ALX.US,D,20200218,000000,263.37,264.217,260.073,260.893,9635.7648368171,0
+ALX.US,D,20200219,000000,261.722,265.162,254.32,254.32,17532.589018255,0
+ALX.US,D,20200220,000000,254.32,258.396,254.32,257.596,11571.840769357,0
+ALX.US,D,20200221,000000,257.211,261.133,257.211,259.331,5457.5345150919,0
+ALX.US,D,20200224,000000,256.815,257.384,251.486,255.303,23495.412375334,0
+ALX.US,D,20200225,000000,256.228,256.362,251.283,253.066,22694.420617606,0
+ALX.US,D,20200226,000000,254.156,258.03,251.813,251.813,9925.2424280169,0
+ALX.US,D,20200227,000000,249.318,257.365,247.678,255.948,31665.113282527,0
+ALX.US,D,20200228,000000,251.63,260.699,250.994,256.767,31172.275089624,0
+ALX.US,D,20200302,000000,257.191,258.753,253.057,255.129,119093.57114939,0
+ALX.US,D,20200303,000000,254.917,263.032,254.917,256.767,9450.0426546496,0
+ALX.US,D,20200304,000000,258.675,267.119,256.845,267.119,11758.600505616,0
+ALX.US,D,20200305,000000,264.719,264.719,255.948,258.541,10862.153771578,0
+ALX.US,D,20200306,000000,255.553,257.423,251.997,256.883,18105.318876113,0
+ALX.US,D,20200309,000000,247.678,271.6,247.612,255.409,16428.631466153,0
+ALX.US,D,20200310,000000,259.534,262.82,251.785,256.719,10136.903462443,0
+ALX.US,D,20200311,000000,253.491,256.835,251.909,253.105,14019.430868426,0
+ALX.US,D,20200312,000000,245.77,252.97,241.077,243.563,20490.655729763,0
+ALX.US,D,20200313,000000,247.428,252.112,247.428,247.708,13948.877190284,0
+ALX.US,D,20200316,000000,237.945,243.611,218.813,222.938,25993.842624829,0
+ALX.US,D,20200317,000000,226.051,226.051,215.131,218.523,28311.738462607,0
+ALX.US,D,20200318,000000,209.435,211.661,206.409,208.905,31060.219247869,0
+ALX.US,D,20200319,000000,208.529,213.888,200.684,213.888,13834.746240349,0
+ALX.US,D,20200320,000000,212.846,216.355,193.6,194.553,29984.275656206,0
+ALX.US,D,20200323,000000,193.06,201.628,188.8,200.173,18852.357821144,0
+ALX.US,D,20200324,000000,203.922,227.034,199.421,225.415,15880.802906463,0
+ALX.US,D,20200325,000000,222.205,240.228,220.605,227.024,19586.946117092,0
+ALX.US,D,20200326,000000,228.374,238.676,228.027,230.244,12355.19410755,0
+ALX.US,D,20200327,000000,224.412,233.453,224.412,233.154,7326.1694317612,0
+ALX.US,D,20200330,000000,234.311,238.57,228.2,231.342,16789.700289585,0
+ALX.US,D,20200331,000000,230.648,233.568,216.971,227.843,23837.80522514,0
+ALX.US,D,20200401,000000,221.338,221.338,203.623,213.097,37556.345407373,0
+ALX.US,D,20200402,000000,211.122,218.1,211.122,216.914,11546.93947119,0
+ALX.US,D,20200403,000000,215.719,219.728,210.871,219.564,19247.665929557,0
+ALX.US,D,20200406,000000,223.314,235.313,223.314,235.313,12526.390532454,0
+ALX.US,D,20200407,000000,238.946,238.946,234.821,238.628,8967.58000265,0
+ALX.US,D,20200408,000000,244.883,244.883,238.87,243.746,6084.2171856461,0
+ALX.US,D,20200409,000000,245.394,252.652,245.394,250.175,5724.1859163045,0
+ALX.US,D,20200413,000000,250.175,250.686,237.212,240.826,25642.111788209,0
+ALX.US,D,20200414,000000,244.469,253.057,241.135,245.838,8599.2483005858,0
+ALX.US,D,20200415,000000,238.359,240.036,233.53,237.655,17407.044973327,0
+ALX.US,D,20200416,000000,235.313,243.563,233.289,242.58,11537.601484377,0
+ALX.US,D,20200417,000000,245.78,246.3,243.563,246.243,15918.154853715,0
+ALX.US,D,20200420,000000,243.399,243.399,236.633,237,4274.7228521252,0
+ALX.US,D,20200421,000000,233.55,233.55,228.933,230.359,5445.083866008,0
+ALX.US,D,20200422,000000,230.552,235.005,229.347,231.015,7967.3778595799,0
+ALX.US,D,20200423,000000,230.919,231.959,226.234,230.34,23968.537040521,0
+ALX.US,D,20200424,000000,229.029,237.713,228.007,236.624,22241.009480135,0
+ALX.US,D,20200427,000000,243.207,246.879,242.734,244.951,5336.1406865242,0
+ALX.US,D,20200428,000000,247.399,257.23,244.324,249.346,11135.030497332,0
+ALX.US,D,20200429,000000,255.611,272.468,255.611,268.208,8612.73650376,0
+ALX.US,D,20200430,000000,262.83,262.83,252.401,260.295,5641.1815890788,0
+ALX.US,D,20200501,000000,255.129,257.355,247.688,252.864,9116.9877916563,0
+ALX.US,D,20200504,000000,256.767,259.63,231.998,236.103,20668.077479207,0
+ALX.US,D,20200505,000000,236.518,241.279,226.918,227.892,20381.712550278,0
+ALX.US,D,20200506,000000,229.617,233.646,210.543,212.191,25014.391563565,0
+ALX.US,D,20200507,000000,218.803,218.803,208.886,212.49,30354.68246645,0
+ALX.US,D,20200508,000000,210.774,216.799,207.97,212.24,18212.186947416,0
+ALX.US,D,20200511,000000,208.423,213.367,208.394,209.821,17524.288585533,0
+ALX.US,D,20200512,000000,209.184,209.184,200.009,200.009,17038.713271262,0
+ALX.US,D,20200513,000000,197.484,198.678,193.282,195.373,35852.681591065,0
+ALX.US,D,20200514,000000,191.383,194.958,188.973,191.007,11096.640995991,0
+ALX.US,D,20200515,000000,189.195,192.433,187.421,189.175,8060.7577277089,0
+ALX.US,D,20200518,000000,196.597,206.09,195.382,203.103,17422.608284681,0
+ALX.US,D,20200519,000000,205.155,205.155,199.97,199.97,7883.3359782639,0
+ALX.US,D,20200520,000000,199.103,205.917,199.103,202.062,7872.9604373607,0
+ALX.US,D,20200521,000000,199.595,203.778,199.595,201.261,5204.3713170534,0
+ALX.US,D,20200522,000000,201.879,203.353,198.736,203.334,5769.8382962787,0
+ALX.US,D,20200526,000000,207.604,222.427,207.604,218.138,43823.172112916,0
+ALX.US,D,20200527,000000,222.948,226.398,220.133,222.071,35621.307028923,0
+ALX.US,D,20200528,000000,225.974,227.921,219.728,220.692,20274.844478976,0
+ALX.US,D,20200529,000000,219.594,227.834,218.36,218.36,54470.552187797,0
+ALX.US,D,20200601,000000,216.963,222.948,216.963,220.162,18200.773852422,0
+ALX.US,D,20200602,000000,220.335,224.383,220.249,222.928,20509.331703389,0
+ALX.US,D,20200603,000000,230.156,236.297,225.212,233.501,26273.982229216,0
+ALX.US,D,20200604,000000,232.171,234.85,231.41,232.345,11511.662632119,0
+ALX.US,D,20200605,000000,237.636,241.163,236.98,240.074,36640.185145619,0
+ALX.US,D,20200608,000000,240.594,247.717,240.594,247.303,26668.252783538,0
+ALX.US,D,20200609,000000,245.269,245.269,239.669,239.669,6782.4910884326,0
+ALX.US,D,20200610,000000,239.757,239.757,230.253,230.35,12167.396817202,0
+ALX.US,D,20200611,000000,220.268,223.12,211.208,214.784,20937.841542691,0
+ALX.US,D,20200612,000000,220.075,222.591,215.921,217.029,18250.576448758,0
+ALX.US,D,20200615,000000,213.194,219.988,213.194,218.292,21396.440450613,0
+ALX.US,D,20200616,000000,223.102,229.097,218.659,222.157,17170.482640733,0
+ALX.US,D,20200617,000000,223.072,223.072,215.141,217.184,9087.9362771273,0
+ALX.US,D,20200618,000000,213.926,217.627,212.75,214.832,9339.0243669852,0
+ALX.US,D,20200619,000000,217.02,217.02,211.411,216.2,42564.619001355,0
+ALX.US,D,20200622,000000,212.114,221.01,212.114,215.121,23479.849063979,0
+ALX.US,D,20200623,000000,215.825,215.825,210.601,213.965,29971.825007122,0
+ALX.US,D,20200624,000000,211.16,212.037,205.656,205.666,16915.244334514,0
+ALX.US,D,20200625,000000,203.778,208.731,203.778,207.787,13792.206522646,0
+ALX.US,D,20200626,000000,206.168,206.168,199.777,200.019,31157.749332359,0
+ALX.US,D,20200629,000000,199.951,203.353,199.093,203.353,30177.260717006,0
+ALX.US,D,20200630,000000,202.524,204.51,201.503,202.438,18667.673193067,0
+ALX.US,D,20200701,000000,205.435,206.418,202.534,204.761,18853.395375235,0
+ALX.US,D,20200702,000000,208.375,209.685,204.202,204.77,12812.755461383,0
+ALX.US,D,20200706,000000,208.163,208.78,203.787,206.727,8372.0239548054,0
+ALX.US,D,20200707,000000,206.148,206.148,198.91,200.356,16644.44271694,0
+ALX.US,D,20200708,000000,199.768,201.676,197.484,197.484,15528.034515754,0
+ALX.US,D,20200709,000000,199.17,199.479,196.636,199.267,15304.960386335,0
+ALX.US,D,20200710,000000,198.264,202.659,198.264,201.127,6349.8310327685,0
+ALX.US,D,20200713,000000,202.486,207.787,200.356,200.52,20654.589276034,0
+ALX.US,D,20200714,000000,202.65,207.642,202.65,205.696,10329.888523242,0
+ALX.US,D,20200715,000000,209.985,212.634,208.886,209.329,14513.306615419,0
+ALX.US,D,20200716,000000,210.051,212.163,204.462,205.696,14473.879559987,0
+ALX.US,D,20200717,000000,205.512,207.488,205.512,207.189,8447.7654033989,0
+ALX.US,D,20200720,000000,205.079,208.057,203.44,203.44,6391.3331963814,0
+ALX.US,D,20200721,000000,206.688,210.119,202.794,204.471,15766.671956528,0
+ALX.US,D,20200722,000000,206.264,212.249,206.197,210.928,12986.026994466,0
+ALX.US,D,20200723,000000,211.526,211.642,208.018,209.262,16680.757110102,0
+ALX.US,D,20200724,000000,207.15,214.119,207.15,208.635,12857.370287266,0
+ALX.US,D,20200727,000000,210.466,215.95,210.466,213.926,14254.95564693,0
+ALX.US,D,20200728,000000,211.757,219.506,211.757,217.589,13140.622553924,0
+ALX.US,D,20200729,000000,218.052,219.372,217.251,218.571,20098.46028362,0
+ALX.US,D,20200730,000000,216.037,216.635,212.654,215.95,10790.562539345,0
+ALX.US,D,20200731,000000,215.642,215.642,210.071,211.584,14552.733670851,0
+ALX.US,D,20200803,000000,216.971,216.971,211.613,211.613,15555.010922102,0
+ALX.US,D,20200804,000000,213.232,217.184,213.232,217.184,9874.4022775911,0
+ALX.US,D,20200805,000000,219.015,219.718,216.808,219.718,5259.3616838404,0
+ALX.US,D,20200806,000000,221.338,222.389,217.974,218.947,14182.326860607,0
+ALX.US,D,20200807,000000,213.859,219.458,213.772,219.458,14944.929116993,0
+ALX.US,D,20200810,000000,219.044,222.495,219.044,220.923,9903.4537921201,0
+ALX.US,D,20200811,000000,223.468,224.461,221.087,221.704,6169.2966210525,0
+ALX.US,D,20200812,000000,224.884,225.974,221.993,222.948,4661.7305278152,0
+ALX.US,D,20200813,000000,223.661,223.661,218.919,221.849,18555.617351312,0
+ALX.US,D,20200814,000000,220.595,223.535,220.595,221.56,4762.3732745764,0
+ALX.US,D,20200817,000000,219.7,223.15,219.7,222.292,6303.141098704,0
+ALX.US,D,20200818,000000,222.389,225.598,221.414,222.292,5389.0559451306,0
+ALX.US,D,20200819,000000,220.962,221.82,218.437,218.437,8816.097105463,0
+ALX.US,D,20200820,000000,217.107,221.656,216.258,221.656,11641.356893409,0
+ALX.US,D,20200821,000000,220.104,223.284,219.776,221.058,8314.9584798377,0
+ALX.US,D,20200824,000000,220.75,225.955,219.758,225.955,6431.7978059039,0
+ALX.US,D,20200825,000000,227.757,228.172,224.412,224.412,5417.0699055693,0
+ALX.US,D,20200826,000000,226.118,226.118,218.206,219.227,16124.628117689,0
+ALX.US,D,20200827,000000,220.635,224.191,218.466,223.555,14190.62729333,0
+ALX.US,D,20200828,000000,225.318,225.318,222.147,224.047,5343.4035651565,0
+ALX.US,D,20200831,000000,226.089,226.089,218.109,218.109,8041.0441999928,0
+ALX.US,D,20200901,000000,217.087,222.745,216.933,222.745,7073.0062337227,0
+ALX.US,D,20200902,000000,223.17,227.439,221.81,227.082,16487.772049302,0
+ALX.US,D,20200903,000000,226.976,236.354,226.976,228.248,15248.932465458,0
+ALX.US,D,20200904,000000,229.588,232.633,227.515,227.515,11472.235576687,0
+ALX.US,D,20200908,000000,227.034,227.333,223.304,223.921,12028.364569099,0
+ALX.US,D,20200909,000000,226.832,227.477,222.041,222.764,22237.896817864,0
+ALX.US,D,20200910,000000,221.472,222.716,218.475,220.201,10276.973264636,0
+ALX.US,D,20200911,000000,219.304,220.229,213.781,213.781,9431.3666810238,0
+ALX.US,D,20200914,000000,215.093,221.868,214.668,221.868,12959.050588117,0
+ALX.US,D,20200915,000000,222.331,228.865,222.331,226.87,10072.575108843,0
+ALX.US,D,20200916,000000,227.207,228.991,226.426,227.323,9251.8698233981,0
+ALX.US,D,20200917,000000,225.598,227.545,220.326,221.666,19171.924480963,0
+ALX.US,D,20200918,000000,222.341,222.341,216.692,219.42,24333.756080314,0
+ALX.US,D,20200921,000000,215.371,215.371,205.734,208.095,30402.409954605,0
+ALX.US,D,20200922,000000,209.493,209.859,208.173,208.645,11349.804194029,0
+ALX.US,D,20200923,000000,210.822,210.822,207.305,207.305,23738.200032469,0
+ALX.US,D,20200924,000000,207.324,211.131,204.385,207.112,27290.785237731,0
+ALX.US,D,20200925,000000,205.744,210.033,205.696,210.033,21284.384608858,0
+ALX.US,D,20200928,000000,211.96,216.5,211.96,214.794,7312.681228587,0
+ALX.US,D,20200929,000000,216.586,216.586,208.259,209.146,16818.751804114,0
+ALX.US,D,20200930,000000,213.02,213.02,207.777,209.695,8544.2579337988,0
+ALX.US,D,20201001,000000,211.642,213.493,209.222,209.56,14078.571451575,0
+ALX.US,D,20201002,000000,211.353,217.743,210.331,217.743,10258.297291011,0
+ALX.US,D,20201005,000000,217.84,218.042,213.926,213.936,17060.501907158,0
+ALX.US,D,20201006,000000,214.64,217.772,209.917,212.76,10805.08829661,0
+ALX.US,D,20201007,000000,215.69,217.589,213.917,216.933,9956.3690507265,0
+ALX.US,D,20201008,000000,217.357,218.09,215.864,216.316,10328.850969153,0
+ALX.US,D,20201009,000000,217.898,221.464,213.965,215.054,13754.854575395,0
+ALX.US,D,20201012,000000,213.348,219.208,213.348,217.28,14877.488101123,0
+ALX.US,D,20201013,000000,215.391,215.391,208.625,208.886,21405.778437426,0
+ALX.US,D,20201014,000000,208.645,209.869,208.433,209.29,10980.434937875,0
+ALX.US,D,20201015,000000,208.645,211.979,208.287,211.979,11297.926489513,0
+ALX.US,D,20201016,000000,211.189,211.189,206.533,208.635,14141.862251084,0
+ALX.US,D,20201019,000000,208.028,210.553,206.245,206.245,26359.061664622,0
+ALX.US,D,20201020,000000,206.331,211.594,206.331,211.594,8866.9372558888,0
+ALX.US,D,20201021,000000,209.108,210.139,207.7,208.837,9686.6049872429,0
+ALX.US,D,20201022,000000,208.615,211.661,208.567,209.724,6728.5382757359,0
+ALX.US,D,20201023,000000,212.48,212.48,210.051,210.051,6450.4737795297,0
+ALX.US,D,20201026,000000,210.235,211.314,207.402,211.314,22685.082630793,0
+ALX.US,D,20201027,000000,210.206,212.172,207.199,207.199,15769.784618799,0
+ALX.US,D,20201028,000000,204.885,207.102,199.835,202.09,38675.86627083,0
+ALX.US,D,20201029,000000,202.226,209.29,202.226,208.066,24768.491244158,0
+ALX.US,D,20201030,000000,205.908,207.941,203.373,207.941,24419.87306981,0
+ALX.US,D,20201102,000000,207.806,207.806,203.073,204.895,14277.781836917,0
+ALX.US,D,20201103,000000,206.842,211.074,205.223,208.886,16923.544767237,0
+ALX.US,D,20201104,000000,207.758,207.999,205.435,205.435,11533.451268015,0
+ALX.US,D,20201105,000000,207.083,209.936,206.785,207.199,24319.23032305,0
+ALX.US,D,20201106,000000,208.355,208.355,206.929,207.353,22975.597776083,0
+ALX.US,D,20201109,000000,215.381,238.908,215.381,234.745,40250.873379938,0
+ALX.US,D,20201110,000000,234.928,247.65,232.316,239.939,30569.456163147,0
+ALX.US,D,20201111,000000,241.356,241.356,227.882,231.786,19238.327942744,0
+ALX.US,D,20201112,000000,229.54,229.54,226.475,227.401,18448.74928001,0
+ALX.US,D,20201113,000000,234.831,241.337,227.401,239.457,19386.698177659,0
+ALX.US,D,20201116,000000,245.366,257.336,245.366,256.719,22542.937720419,0
+ALX.US,D,20201117,000000,254.686,259.804,251.014,257.123,6697.4116530262,0
+ALX.US,D,20201118,000000,259.379,259.379,248.816,248.816,7509.8165057481,0
+ALX.US,D,20201119,000000,245.626,251.939,242.494,251.939,9694.9054199655,0
+ALX.US,D,20201120,000000,249.442,251.158,247.457,250.04,5694.0968476852,0
+ALX.US,D,20201123,000000,249.635,258.194,249.086,250.657,17275.275603855,0
+ALX.US,D,20201124,000000,253.153,256.468,246.3,249.192,8263.0807753216,0
+ALX.US,D,20201125,000000,250.455,250.455,244.845,249.52,7397.7606639934,0
+ALX.US,D,20201127,000000,249.096,249.096,241.481,246.185,9161.6026175401,0
+ALX.US,D,20201130,000000,245.414,245.578,238.185,238.185,14706.291676219,0
+ALX.US,D,20201201,000000,240.642,246.291,236.123,237.25,12379.057851628,0
+ALX.US,D,20201202,000000,241.529,242.532,235.573,236.547,12302.278848944,0
+ALX.US,D,20201203,000000,240.7,246.127,238.734,240.103,19029.77957059,0
+ALX.US,D,20201204,000000,239.467,246.166,239.467,246.166,9865.0642907782,0
+ALX.US,D,20201207,000000,245.279,245.279,235.862,235.862,7386.3475689998,0
+ALX.US,D,20201208,000000,234.397,242.406,234.397,242.406,5943.1098293624,0
+ALX.US,D,20201209,000000,238.532,243.631,238.532,243.631,5043.5504330535,0
+ALX.US,D,20201210,000000,238.86,245.414,236.624,245.414,5602.7920877369,0
+ALX.US,D,20201211,000000,244.102,249.202,240.74,243.93,11685.971719293,0
+ALX.US,D,20201214,000000,243.447,249.578,240.691,242.898,7143.5599118645,0
+ALX.US,D,20201215,000000,244.941,250.406,244.941,250.223,4824.6265199957,0
+ALX.US,D,20201216,000000,251.909,252.594,248.267,248.565,11401.681898545,0
+ALX.US,D,20201217,000000,247.448,251.909,246.223,251.649,9420.9911401206,0
+ALX.US,D,20201218,000000,251.254,251.254,241.635,241.635,33021.196478577,0
+ALX.US,D,20201221,000000,235.949,241.626,235.949,240.691,6383.0327636588,0
+ALX.US,D,20201222,000000,240.7,240.7,232.624,236.633,10351.67715914,0
+ALX.US,D,20201223,000000,234.379,238.368,234.379,237.482,8054.532403167,0
+ALX.US,D,20201224,000000,240.47,240.47,239.178,239.178,2337.6093654947,0
+ALX.US,D,20201228,000000,240.334,240.47,235.274,239.361,7384.2724608192,0
+ALX.US,D,20201229,000000,239.805,240.788,237.116,240.788,4104.5639813124,0
+ALX.US,D,20201230,000000,244.334,244.797,236.113,236.113,4463.5576965637,0
+ALX.US,D,20201231,000000,236.123,242.204,236.123,241.645,9342.1370292561,0
+ALX.US,D,20210104,000000,241.25,241.25,237.675,238.157,8268.2685457732,0
+ALX.US,D,20210105,000000,238.455,240.903,235.728,235.728,6113.2687001751,0
+ALX.US,D,20210106,000000,236.113,240.47,232.026,232.142,15868.352257379,0
+ALX.US,D,20210107,000000,232.951,239.544,232.412,232.412,9025.683031708,0
+ALX.US,D,20210108,000000,233.26,235.592,233.067,235.592,4132.5779417511,0
+ALX.US,D,20210111,000000,233.404,234.379,231.766,232.046,6070.728982472,0
+ALX.US,D,20210112,000000,232.373,235.419,232.373,235.419,3367.9005771841,0
+ALX.US,D,20210113,000000,235.592,237.53,233.848,237.53,5629.7684940853,0
+ALX.US,D,20210114,000000,236.71,241.163,236.036,236.345,11310.377138597,0
+ALX.US,D,20210115,000000,234.339,240.586,233.79,240.586,6651.7592730521,0
+ALX.US,D,20210119,000000,241.385,241.385,232.393,238.764,6229.4747582912,0
+ALX.US,D,20210120,000000,237.096,241.626,237,237,5248.9861429372,0
+ALX.US,D,20210121,000000,237.597,244.903,233.193,240.026,15126.5010828,0
+ALX.US,D,20210122,000000,240.47,243.688,238.339,243.688,9408.5404910367,0
+ALX.US,D,20210125,000000,243.004,243.669,238.465,243.669,10710.670874391,0
+ALX.US,D,20210126,000000,246.291,246.291,239.959,239.959,9478.0566150883,0
+ALX.US,D,20210127,000000,240.566,240.566,229.155,236.393,15500.020555316,0
+ALX.US,D,20210128,000000,239.833,245.654,239.659,240.73,10466.845663165,0
+ALX.US,D,20210129,000000,239.583,240.017,236.161,236.662,17996.375696629,0
+ALX.US,D,20210201,000000,237.058,239.583,234.06,239.168,6369.5445604846,0
+ALX.US,D,20210202,000000,237.896,239.997,235.313,239.997,4675.2187309893,0
+ALX.US,D,20210203,000000,237.434,237.434,234.339,235.11,11679.746394751,0
+ALX.US,D,20210204,000000,233.386,239.429,233.386,235.737,8407.3007938763,0
+ALX.US,D,20210205,000000,237.212,237.212,233.029,235.236,10361.015145952,0
+ALX.US,D,20210208,000000,238.754,238.754,233.404,238.648,21485.670102381,0
+ALX.US,D,20210209,000000,238.253,239.583,235.428,238.532,16621.616526953,0
+ALX.US,D,20210210,000000,237.925,237.925,234.725,234.725,7342.7702972063,0
+ALX.US,D,20210211,000000,234.86,235.592,232.894,234.263,4083.812899506,0
+ALX.US,D,20210212,000000,234.715,237.626,233.752,237.626,5565.4401404853,0
+ALX.US,D,20210216,000000,235.256,237.799,232.335,232.547,7781.6556774124,0
+ALX.US,D,20210217,000000,235.602,235.602,234.224,234.629,4290.28616348,0
+ALX.US,D,20210218,000000,234.648,237.453,232.056,233.337,10992.885586958,0
+ALX.US,D,20210219,000000,234.947,237.395,233.202,233.231,8489.2675670117,0
+ALX.US,D,20210222,000000,234.272,242.436,234.272,236.614,10554.000206752,0
+ALX.US,D,20210223,000000,241.597,244.411,237.847,242.657,14996.806821509,0
+ALX.US,D,20210224,000000,241.925,249.78,241.848,249.761,29944.848600774,0
+ALX.US,D,20210225,000000,253.761,257.76,238.059,240.576,21540.660469168,0
+ALX.US,D,20210226,000000,238.175,242.07,236.489,240.122,24729.064188726,0
+ALX.US,D,20210301,000000,240.017,246.946,240.017,245.963,16458.720534773,0
+ALX.US,D,20210302,000000,244.016,246.252,242.898,243.583,8845.148619992,0
+ALX.US,D,20210303,000000,244.865,255.235,240.836,250.56,17088.515867598,0
+ALX.US,D,20210304,000000,250.377,253.134,243.939,247.708,12078.167165435,0
+ALX.US,D,20210305,000000,247.554,254.782,243.621,254.782,13204.950907524,0
+ALX.US,D,20210308,000000,255.746,263.707,255.746,260.535,14871.262776581,0
+ALX.US,D,20210309,000000,259.495,261.731,256.912,257.018,6466.0370908845,0
+ALX.US,D,20210310,000000,260.16,262.531,259.862,259.862,6895.5844842777,0
+ALX.US,D,20210311,000000,262.078,265.923,262.078,265.923,7292.9677008709,0
+ALX.US,D,20210312,000000,266.598,272.265,266.598,272.265,6062.4285497494,0
+ALX.US,D,20210315,000000,273.143,273.143,265.962,269.702,12774.36596004,0
+ALX.US,D,20210316,000000,269.509,269.702,262.897,265.692,8529.7321765343,0
+ALX.US,D,20210317,000000,265.711,270.308,263.282,270.308,9002.8568417209,0
+ALX.US,D,20210318,000000,271.706,273.143,266.8,270.136,11918.383835525,0
+ALX.US,D,20210319,000000,270.636,271.031,256.382,256.526,41122.418815808,0
+ALX.US,D,20210322,000000,260.237,264.806,254.849,259.418,22278.361427386,0
+ALX.US,D,20210323,000000,261.104,261.104,254.416,254.975,6199.3856896718,0
+ALX.US,D,20210324,000000,255.968,260.218,249.606,249.606,8974.8428812823,0
+ALX.US,D,20210325,000000,250.638,254.647,248.006,253.539,5928.5840720979,0
+ALX.US,D,20210326,000000,253.307,255.409,253.307,255.409,4109.751751764,0
+ALX.US,D,20210329,000000,253.23,253.712,250.657,251.11,3577.486503429,0
+ALX.US,D,20210330,000000,253.23,255.775,250.956,250.956,5611.0925204595,0
+ALX.US,D,20210331,000000,250.657,250.657,244.903,245.597,7998.5044822896,0
+ALX.US,D,20210401,000000,248.055,251.881,244.671,251.881,10558.150423113,0
+ALX.US,D,20210405,000000,251.717,253.327,250.599,251.1,4765.4859368473,0
+ALX.US,D,20210406,000000,249.212,254.04,248.103,249.22,12450.64908386,0
+ALX.US,D,20210407,000000,252.382,252.738,246.609,251.543,10414.967958649,0
+ALX.US,D,20210408,000000,252.42,254.984,251.553,254.984,4035.0478572609,0
+ALX.US,D,20210409,000000,253.346,254.878,253.346,254.281,4800.7627759183,0
+ALX.US,D,20210412,000000,246.783,255.968,246.783,252.72,15136.876623703,0
+ALX.US,D,20210413,000000,252.884,256.468,247.11,252.999,14355.59839369,0
+ALX.US,D,20210414,000000,253.307,254.204,250.657,253.703,7634.3229965867,0
+ALX.US,D,20210415,000000,252.806,255.968,249.828,253.867,7551.318669361,0
+ALX.US,D,20210416,000000,255.052,255.052,251.775,251.775,3607.5755720484,0
+ALX.US,D,20210419,000000,254.088,255.312,248.006,250.792,11521.000618932,0
+ALX.US,D,20210420,000000,251.727,251.727,248.257,249.539,7118.6586136968,0
+ALX.US,D,20210421,000000,248.441,256.864,248.441,254.021,14441.715383188,0
+ALX.US,D,20210422,000000,254.695,255.081,248.006,250.117,12066.754070441,0
+ALX.US,D,20210423,000000,248.016,251.543,247.284,247.428,11285.475840429,0
+ALX.US,D,20210426,000000,248.016,253.317,246.465,248.006,36640.185145619,0
+ALX.US,D,20210427,000000,250.599,250.599,243.93,247.11,17251.411859779,0
+ALX.US,D,20210428,000000,250.85,250.85,245.259,245.259,15263.458222722,0
+ALX.US,D,20210429,000000,248.749,252.748,243.217,247.612,17983.925047546,0
+ALX.US,D,20210430,000000,245.982,246.214,243.563,245.539,15938.905935521,0
+ALX.US,D,20210503,000000,244.026,250.195,244.016,246.907,22807.51401345,0
+ALX.US,D,20210504,000000,247.948,255.727,245.79,252.266,20587.148260162,0
+ALX.US,D,20210505,000000,254.782,254.782,246.271,247.997,18721.626005764,0
+ALX.US,D,20210506,000000,248.71,251.958,247.197,248.006,35588.105298033,0
+ALX.US,D,20210507,000000,248.228,252.42,245.751,247.563,28638.568001058,0
+ALX.US,D,20210510,000000,246.637,249.664,245.78,246.743,24455.149908881,0
+ALX.US,D,20210511,000000,244.498,246.06,241.501,243.053,22716.209253502,0
+ALX.US,D,20210512,000000,244.315,246.108,235.824,238.147,25250.953896158,0
+ALX.US,D,20210513,000000,239.438,244.517,238.117,238.552,27337.475171795,0
+ALX.US,D,20210514,000000,240.932,241.626,234.889,240.74,101030.79199098,0
+ALX.US,D,20210517,000000,241.375,244.392,237.174,239.949,45889.979860837,0
+ALX.US,D,20210518,000000,240.518,243.486,237.655,238.532,23132.268443722,0
+ALX.US,D,20210519,000000,236.527,239.371,232.316,238.552,78129.898109401,0
+ALX.US,D,20210520,000000,237.376,240.344,236.595,238.552,39919.893625126,0
+ALX.US,D,20210521,000000,238.561,241.057,236.441,238.157,11401.681898545,0
+ALX.US,D,20210524,000000,239.13,239.795,237.655,238.552,43392.587165432,0
+ALX.US,D,20210525,000000,240.267,240.267,236.345,236.72,26593.548889035,0
+ALX.US,D,20210526,000000,238.175,240.884,236.479,240.884,55413.688855899,0
+ALX.US,D,20210527,000000,242.136,245.876,241.982,243.486,21387.102463801,0
+ALX.US,D,20210528,000000,245.896,245.896,242.156,244.094,9783.0975176428,0
+ALX.US,D,20210601,000000,245.751,250.165,244.132,249.693,21955.682105297,0
+ALX.US,D,20210602,000000,251.293,252.045,247.254,252.045,10672.281373048,0
+ALX.US,D,20210603,000000,251.775,252.488,249.086,251.592,8664.6142082761,0
+ALX.US,D,20210604,000000,251.428,251.428,248.449,249.558,8340.8973320957,0
+ALX.US,D,20210607,000000,249.346,253.799,248.449,253.789,30146.134094296,0
+ALX.US,D,20210608,000000,253.221,256.304,252.95,254.426,12309.541727576,0
+ALX.US,D,20210609,000000,256.546,259.524,255.206,255.852,14649.226201252,0
+ALX.US,D,20210610,000000,255.563,257.191,254.917,255.485,7885.4110864445,0
+ALX.US,D,20210611,000000,254.262,255.263,252.045,253.751,9503.9954673463,0
+ALX.US,D,20210614,000000,252.604,252.604,249.761,252.604,8017.1804559154,0
+ALX.US,D,20210615,000000,252.604,254.416,251.1,251.515,13186.274933898,0
+ALX.US,D,20210616,000000,250.724,252.045,249.346,250.811,10270.747940095,0
+ALX.US,D,20210617,000000,249.212,250.724,246.291,246.291,13331.532506543,0
+ALX.US,D,20210618,000000,244.421,246.136,240.296,244.883,44109.537041845,0
+ALX.US,D,20210621,000000,244.98,250.705,243.939,248.151,13665.624923627,0
+ALX.US,D,20210622,000000,247.563,248.421,243.939,247.332,23620.956420263,0
+ALX.US,D,20210623,000000,246.637,248.257,245.029,246.637,13745.516588581,0
+ALX.US,D,20210624,000000,249.751,249.751,245.992,247.524,13962.365393459,0
+ALX.US,D,20210625,000000,247.081,247.466,243.93,246.204,30590.207244954,0
+ALX.US,D,20210628,000000,245.047,246.811,238.542,241.713,42451.525605511,0
+ALX.US,D,20210629,000000,242.176,242.85,239.361,240.942,12587.606223782,0
+ALX.US,D,20210630,000000,239.978,245.433,236.171,241.202,28089.701887278,0
+ALX.US,D,20210701,000000,241.723,247.727,241.723,244.315,16674.53178556,0
+ALX.US,D,20210702,000000,245.818,246.531,245.818,246.531,4658.6178655442,0
+ALX.US,D,20210706,000000,248.315,249.288,241.481,246.551,20371.337009375,0
+ALX.US,D,20210707,000000,246.551,249.77,239.438,241.549,20767.682671878,0
+ALX.US,D,20210708,000000,240.334,241.597,236.788,238.388,11415.170101719,0
+ALX.US,D,20210709,000000,238.994,243.101,238.725,243.062,19083.732383287,0
+ALX.US,D,20210712,000000,242.889,246.465,242.59,246.465,18701.912478048,0
+ALX.US,D,20210713,000000,244.44,244.855,239.082,239.631,17667.471049997,0
+ALX.US,D,20210714,000000,240.71,246.551,238.734,244.16,13916.713013485,0
+ALX.US,D,20210715,000000,243.053,246.599,239.939,243.053,14857.774573406,0
+ALX.US,D,20210716,000000,245.414,245.414,239.872,244.382,31766.793583378,0
+ALX.US,D,20210719,000000,242.262,242.262,227.747,233.51,58329.215849702,0
+ALX.US,D,20210720,000000,234.493,247.592,234.387,242.291,25131.635175771,0
+ALX.US,D,20210721,000000,245.751,253.607,244.276,250.339,48424.724503492,0
+ALX.US,D,20210722,000000,248.527,253.924,244.739,246.773,44778.759430102,0
+ALX.US,D,20210723,000000,241.471,253.5,241.471,253.038,41104.780396273,0
+ALX.US,D,20210726,000000,252.045,255.63,248.912,253.221,38201.704051553,0
+ALX.US,D,20210727,000000,254.011,259.62,251.244,254.107,26428.577788673,0
+ALX.US,D,20210728,000000,256.353,256.353,251.505,251.553,6466.0370908845,0
+ALX.US,D,20210729,000000,254.107,255.427,251.573,252.015,7379.0846903676,0
+ALX.US,D,20210730,000000,250.657,256.941,249.963,251.004,11238.785906364,0
+ALX.US,D,20210802,000000,249.741,257.76,248.161,248.729,11899.707861899,0
+ALX.US,D,20210803,000000,247.457,247.563,244.122,246.849,13168.636514362,0
+ALX.US,D,20210804,000000,246.783,246.783,239.438,242.252,16192.06913356,0
+ALX.US,D,20210805,000000,241.732,250.011,241.732,248.999,21852.964250355,0
+ALX.US,D,20210806,000000,250.349,253.683,249.616,249.963,12622.883062853,0
+ALX.US,D,20210809,000000,247.071,249.047,244.701,245.954,15685.742737483,0
+ALX.US,D,20210810,000000,244.961,248.18,244.759,245.694,10035.223161591,0
+ALX.US,D,20210811,000000,246.985,248.199,246.985,248.199,5182.5826811566,0
+ALX.US,D,20210812,000000,249.732,249.732,245.694,246.262,5084.0150425761,0
+ALX.US,D,20210813,000000,248.122,248.122,245.684,247.977,11856.130590106,0
+ALX.US,D,20210816,000000,248.17,249.857,243.872,244.324,12801.342366388,0
+ALX.US,D,20210817,000000,243.447,247.071,243.447,243.93,23154.057079618,0
+ALX.US,D,20210818,000000,244.652,246.291,242.136,243.457,10337.151401875,0
+ALX.US,D,20210819,000000,241.577,245.491,240.412,245.125,17810.653514461,0
+ALX.US,D,20210820,000000,243.611,248.922,241.857,244.112,9319.310839269,0
+ALX.US,D,20210823,000000,244.44,245.982,243.399,243.534,10964.871626519,0
+ALX.US,D,20210824,000000,243.389,245.702,243.389,245.702,5953.4853702656,0
+ALX.US,D,20210825,000000,243.997,247.939,242.127,242.436,19038.080003312,0
+ALX.US,D,20210826,000000,242.6,248.228,240.228,243.515,12136.270194493,0
+ALX.US,D,20210827,000000,243.602,246.58,243.602,244.874,6666.2850303166,0
+ALX.US,D,20210830,000000,246.889,246.889,242.494,243.371,8945.7913667532,0
+ALX.US,D,20210831,000000,244.344,247.071,243.688,243.688,5382.8306205887,0
+ALX.US,D,20210901,000000,245.568,246.937,245.568,246.937,5286.3380901888,0
+ALX.US,D,20210902,000000,248.497,248.497,240.662,241.154,36741.86544647,0
+ALX.US,D,20210903,000000,241.154,241.154,233.376,236.036,45660.680406875,0
+ALX.US,D,20210907,000000,237,240.344,234.918,240.344,41371.431797485,0
+ALX.US,D,20210908,000000,240.749,241.173,237.857,240.431,20368.224347105,0
+ALX.US,D,20210909,000000,239.024,240.662,236.672,236.672,17283.576036578,0
+ALX.US,D,20210910,000000,244.98,244.98,231.506,232.267,24374.220689836,0
+ALX.US,D,20210913,000000,231.959,236.421,231.959,235.795,16992.023337198,0
+ALX.US,D,20210914,000000,236.325,236.556,231.814,232.711,13601.296570027,0
+ALX.US,D,20210915,000000,233.829,236.007,231.796,232.2,16241.871729895,0
+ALX.US,D,20210916,000000,233.231,235.795,231.516,234.445,11745.112302441,0
+ALX.US,D,20210917,000000,235.188,239.024,233.347,234.677,180677.59418043,0
+ALX.US,D,20210920,000000,233.347,234.85,231.506,234.745,19935.56429144,0
+ALX.US,D,20210921,000000,234.417,235.862,233.8,234.677,10166.992531062,0
+ALX.US,D,20210922,000000,235.987,238.426,235.342,236.816,18632.396353996,0
+ALX.US,D,20210923,000000,236.113,241.289,236.113,240.431,18659.372760345,0
+ALX.US,D,20210924,000000,241.713,243.862,239.757,240.971,13953.027406646,0
+ALX.US,D,20210927,000000,240.951,245.722,240.2,241.173,15377.589172658,0
+ALX.US,D,20210928,000000,242.088,242.088,238.966,240.788,8846.1861740824,0
+ALX.US,D,20210929,000000,245.221,245.221,238.976,241.809,7547.1684529997,0
+ALX.US,D,20210930,000000,243.283,243.399,237.925,238.484,20839.273904111,0
+ALX.US,D,20211001,000000,237.799,241.925,237.799,241.703,10004.096538881,0
+ALX.US,D,20211004,000000,241.577,243.9,241.365,243.9,8692.6281687148,0
+ALX.US,D,20211005,000000,245.289,245.289,242.494,244.923,8626.2247069342,0
+ALX.US,D,20211006,000000,243.371,246.705,242.494,246.667,5414.9947973887,0
+ALX.US,D,20211007,000000,247.534,251.283,246.763,248.325,11592.591851164,0
+ALX.US,D,20211008,000000,248.874,250.724,247.004,248.315,5457.5345150919,0
+ALX.US,D,20211011,000000,250.001,250.001,246.715,247.149,4603.6274987572,0
+ALX.US,D,20211012,000000,247.071,250.84,247.071,250.686,8057.6450654379,0
+ALX.US,D,20211013,000000,254.088,254.435,251.187,254.435,6311.4415314266,0
+ALX.US,D,20211014,000000,254.484,254.484,251.958,254.358,6135.0573360719,0
+ALX.US,D,20211015,000000,256.344,257.018,253.905,254.088,5530.1633014144,0
+ALX.US,D,20211018,000000,253.163,256.7,253.163,253.491,4368.1027202541,0
+ALX.US,D,20211019,000000,256.112,256.112,252.556,253.491,4830.8518445376,0
+ALX.US,D,20211020,000000,254.598,254.598,254.598,254.598,2454.852977701,0
+ALX.US,D,20211021,000000,255.533,258.666,255.533,256.912,7397.7606639934,0
+ALX.US,D,20211022,000000,257.133,262.097,257.133,261.51,6165.1464046912,0
+ALX.US,D,20211025,000000,260.343,262.897,257.181,262.078,8913.6271899533,0
+ALX.US,D,20211026,000000,261.528,262.203,260.575,260.825,7501.5160730255,0
+ALX.US,D,20211027,000000,256.96,259.119,256.96,257.76,7823.1578410252,0
+ALX.US,D,20211028,000000,257.201,258.965,257.201,258.599,8520.3941897214,0
+ALX.US,D,20211029,000000,260.237,260.237,255.1,255.1,17643.60730592,0
+ALX.US,D,20211101,000000,274.511,274.511,249.943,253.529,26491.868588183,0
+ALX.US,D,20211102,000000,255.948,255.948,251.64,252.064,9447.9675464689,0
+ALX.US,D,20211103,000000,252.189,259.996,252.189,257.133,13277.579693847,0
+ALX.US,D,20211104,000000,259.88,259.88,250.84,253.028,10905.731043371,0
+ALX.US,D,20211105,000000,253.018,262.241,252.95,259.649,21764.772152678,0
+ALX.US,D,20211108,000000,258.879,258.879,255.804,256.738,5425.3703382919,0
+ALX.US,D,20211109,000000,255.639,256.999,253.943,256.989,7706.9517829092,0
+ALX.US,D,20211110,000000,255.813,255.813,253.943,253.943,9847.4258712428,0
+ALX.US,D,20211111,000000,255.804,256.738,251.803,254.647,8560.8587992439,0
+ALX.US,D,20211112,000000,253.943,254.213,251.466,251.466,4795.5750054667,0
+ALX.US,D,20211115,000000,253.018,254.213,248.96,254.213,10593.427262184,0
+ALX.US,D,20211116,000000,253.057,254.32,251.158,251.958,12158.058830389,0
+ALX.US,D,20211117,000000,249.761,252.536,242.484,252.276,24296.404133063,0
+ALX.US,D,20211118,000000,249.326,252.758,242.84,250.724,35798.728778368,0
+ALX.US,D,20211119,000000,249.693,251.226,242.956,249.278,20129.586906331,0
+ALX.US,D,20211122,000000,249.915,253.057,247.438,248.98,17058.426798979,0
+ALX.US,D,20211123,000000,255.861,255.861,250.522,251.158,10821.689162055,0
+ALX.US,D,20211124,000000,249.558,251.226,249.442,251.158,4733.3217600474,0
+ALX.US,D,20211126,000000,247.284,247.284,237.328,243.988,21976.433187103,0
+ALX.US,D,20211129,000000,245.163,248.083,239.139,241.365,21388.14001789,0
+ALX.US,D,20211130,000000,241.365,241.365,236.267,237.751,18153.046364268,0
+ALX.US,D,20211201,000000,240.036,243.66,237.626,237.626,15868.352257379,0
+ALX.US,D,20211202,000000,238.185,246.551,238.185,244.469,9737.4451376687,0
+ALX.US,D,20211203,000000,238.86,246.146,238.243,239.525,6656.9470435037,0
+ALX.US,D,20211206,000000,241.385,248.083,241.385,245.067,10998.073357409,0
+ALX.US,D,20211207,000000,249.057,249.057,244.45,246.368,8350.2353189086,0
+ALX.US,D,20211208,000000,244.469,248.7,243.718,247.226,7843.9089228317,0
+ALX.US,D,20211209,000000,248.643,248.643,240.382,241.761,15335.049454954,0
+ALX.US,D,20211210,000000,242.6,244.19,239.641,240.46,7247.3153208967,0
+ALX.US,D,20211213,000000,239.11,239.814,235.448,237.202,22871.84236705,0
+ALX.US,D,20211214,000000,235.602,237.192,230.504,230.504,39571.275450778,0
+ALX.US,D,20211215,000000,231.632,236.46,231.632,236.123,29003.787040851,0
+ALX.US,D,20211216,000000,235.592,239.525,233.337,233.81,18129.182620191,0
+ALX.US,D,20211217,000000,232.017,240.036,232.017,235.053,51309.124874586,0
+ALX.US,D,20211220,000000,232.769,233.732,228.971,232.701,14543.395684039,0
+ALX.US,D,20211221,000000,236.807,237.617,235.342,236.932,12909.247991782,0
+ALX.US,D,20211222,000000,236.904,237.424,232.547,237.424,14338.997528245,0
+ALX.US,D,20211223,000000,238.734,243.245,238.734,241.934,13807.769834,0
+ALX.US,D,20211227,000000,242.079,243.217,236.74,240.055,21148.465023027,0
+ALX.US,D,20211228,000000,239.987,241.269,236.97,238.002,7713.1771074511,0
+ALX.US,D,20211229,000000,236.97,240.864,236.97,240.778,9732.2573672171,0
+ALX.US,D,20211230,000000,240.778,243.553,240.778,242.012,7211.0009277355,0
+ALX.US,D,20211231,000000,242.136,242.136,242.136,242.136,3658.4157224741,0
+ALX.US,D,20220103,000000,243.718,248.353,243.621,248.064,8948.9040290242,0
+ALX.US,D,20220104,000000,251.611,254.695,250.223,251.823,10117.189934726,0
+ALX.US,D,20220105,000000,251.803,254.358,249.278,252.141,15262.420668631,0
+ALX.US,D,20220106,000000,252.642,254.965,252.546,252.556,17969.39929028,0
+ALX.US,D,20220107,000000,253.77,255.303,251.409,251.409,8443.6151870376,0
+ALX.US,D,20220110,000000,248.816,248.816,246.194,247.9,9110.7624671144,0
+ALX.US,D,20220111,000000,247.804,248.383,245.578,247.418,10053.899135217,0
+ALX.US,D,20220112,000000,249.23,249.23,242.975,243.139,14722.892541664,0
+ALX.US,D,20220113,000000,244.498,247.254,241.848,242.889,12574.118020609,0
+ALX.US,D,20220114,000000,244.893,244.893,242.32,244.17,10265.560169642,0
+ALX.US,D,20220118,000000,243.804,246.859,238.262,241.279,18883.484443854,0
+ALX.US,D,20220119,000000,241.848,244.633,238.937,238.937,6555.2667426522,0
+ALX.US,D,20220120,000000,240.354,241.317,237.404,237.539,11614.380487061,0
+ALX.US,D,20220121,000000,236.123,240.479,236.123,236.922,10083.988203836,0
+ALX.US,D,20220124,000000,236.537,240.604,234.031,238.166,12991.214764918,0
+ALX.US,D,20220125,000000,238.157,244.989,235.67,244.18,16837.42777774,0
+ALX.US,D,20220126,000000,243.207,248.18,243.207,243.775,17565.790749146,0
+ALX.US,D,20220127,000000,246.513,249.78,243.824,245.684,16645.480271031,0
+ALX.US,D,20220128,000000,244.777,252.826,244.777,252.826,26410.939369138,0
+ALX.US,D,20220131,000000,250.425,250.425,248.883,249.144,11313.489800867,0
+ALX.US,D,20220201,000000,250.686,250.686,247.939,248.883,12605.244643318,0
+ALX.US,D,20220202,000000,247.524,250.589,247.091,248.575,12815.868123653,0
+ALX.US,D,20220203,000000,248.411,248.98,246.801,248.411,13460.189213743,0
+ALX.US,D,20220204,000000,246.04,246.705,244.671,244.835,8535.9575010762,0
+ALX.US,D,20220207,000000,245.53,245.53,241.539,243.842,8444.6527411279,0
+ALX.US,D,20220208,000000,244.18,247.92,243.65,246.811,18154.083918358,0
+ALX.US,D,20220209,000000,246.58,248.999,245.857,247.014,13936.4265412,0
+ALX.US,D,20220210,000000,246.589,248.555,243.457,243.631,25221.902381629,0
+ALX.US,D,20220211,000000,243.207,245.366,241.617,245.047,19734.278797918,0
+ALX.US,D,20220214,000000,243.66,243.679,239.072,241.337,19028.742016499,0
+ALX.US,D,20220215,000000,245.664,245.664,243.062,243.062,11063.4392651,0
+ALX.US,D,20220216,000000,243.207,247.014,242.262,247.014,15420.12889036,0
+ALX.US,D,20220217,000000,246.04,246.04,244.382,246.03,12026.289460919,0
+ALX.US,D,20220218,000000,244.421,246.571,244.421,244.941,15024.820781948,0
+ALX.US,D,20220222,000000,245.876,246.946,243.544,245.337,14244.580106026,0
+ALX.US,D,20220223,000000,245.51,245.51,240.642,241.009,12704.849835989,0
+ALX.US,D,20220224,000000,237.771,242.57,236.585,240.382,20545.646096549,0
+ALX.US,D,20220225,000000,240.392,244.074,240.392,243.351,13006.778076272,0
+ALX.US,D,20220228,000000,241.799,242.831,239.602,239.814,17130.01803121,0
+ALX.US,D,20220301,000000,239.757,240.017,236.633,237.058,19785.118948344,0
+ALX.US,D,20220302,000000,241.057,241.684,238.474,238.552,13085.632187137,0
+ALX.US,D,20220303,000000,239.207,240.556,238.474,239.438,6001.2128584204,0
+ALX.US,D,20220304,000000,237.761,239.525,235.65,238.349,15786.385484244,0
+ALX.US,D,20220307,000000,238.474,238.474,233.472,233.762,14253.918092839,0
+ALX.US,D,20220308,000000,234.215,237.761,234.215,236.836,8880.425459063,0
+ALX.US,D,20220309,000000,240.364,241.317,237.983,239.323,6152.6957556074,0
+ALX.US,D,20220310,000000,237.337,238.262,237.337,237.356,5544.6890586789,0
+ALX.US,D,20220311,000000,237.559,239.419,236.595,237.472,8103.2974454121,0
+ALX.US,D,20220314,000000,237.925,239.765,233.713,236.431,6583.2807030909,0
+ALX.US,D,20220315,000000,235.159,237.116,235.159,236.499,7711.1019992705,0
+ALX.US,D,20220316,000000,237.578,238.301,233.886,236.566,5172.2071402534,0
+ALX.US,D,20220317,000000,235.776,237.847,235.776,237.847,6273.0520300847,0
+ALX.US,D,20220318,000000,236.113,237.568,236.113,236.932,18808.780549351,0
+ALX.US,D,20220321,000000,238.465,239.419,236.209,236.99,16270.923244424,0
+ALX.US,D,20220322,000000,236.99,238.696,236.585,236.682,14995.769267419,0
+ALX.US,D,20220323,000000,237.703,237.703,235.67,236.305,13998.67978662,0
+ALX.US,D,20220324,000000,236.441,237.732,235.631,237.732,15685.742737483,0
+ALX.US,D,20220325,000000,236.614,239.034,236.614,237.539,8639.7129101084,0
+ALX.US,D,20220328,000000,238.474,242.176,237.53,240.508,12110.331342234,0
+ALX.US,D,20220329,000000,240.007,246.214,240.007,245.201,19938.676953712,0
+ALX.US,D,20220330,000000,245.838,245.838,243.149,244.72,10035.223161591,0
+ALX.US,D,20220331,000000,244.623,244.865,240.874,242.474,13911.525243033,0
+ALX.US,D,20220401,000000,244.248,246.985,243.274,246.985,12749.464661872,0
+ALX.US,D,20220404,000000,246.937,246.937,241.096,244.787,14262.218525561,0
+ALX.US,D,20220405,000000,244.565,244.565,240.778,241.327,15702.343602928,0
+ALX.US,D,20220406,000000,241.317,244.72,241.279,243.544,12885.384247705,0
+ALX.US,D,20220407,000000,244.006,244.006,241.327,241.327,13679.113126801,0
+ALX.US,D,20220408,000000,240.392,245.664,240.392,243.746,13354.35869653,0
+ALX.US,D,20220411,000000,243.746,244.971,241.549,241.723,6230.5123123815,0
+ALX.US,D,20220412,000000,243.534,246.965,241.317,246.965,14711.479446671,0
+ALX.US,D,20220413,000000,246.965,248.932,245.587,246.869,9581.8120241204,0
+ALX.US,D,20220414,000000,248.391,248.922,246.753,247.92,6918.4106742647,0
+ALX.US,D,20220418,000000,246.898,247.466,245.702,245.702,9051.6218839661,0
+ALX.US,D,20220419,000000,248.401,252.025,247.014,250.049,15370.326294025,0
+ALX.US,D,20220420,000000,251.12,252.112,250.772,251.679,13937.464095291,0
+ALX.US,D,20220421,000000,252.131,252.131,247.939,249.009,11284.438286338,0
+ALX.US,D,20220422,000000,249.751,249.751,246.04,246.377,8669.8019787277,0
+ALX.US,D,20220425,000000,246.849,249.991,244.817,249.163,9873.3647235008,0
+ALX.US,D,20220426,000000,247.12,247.418,244.392,245.086,17818.953947184,0
+ALX.US,D,20220427,000000,244.152,244.152,238.83,238.898,16214.895323547,0
+ALX.US,D,20220428,000000,240.382,243.197,239.757,243.197,11083.152792816,0
+ALX.US,D,20220429,000000,241.453,241.453,234.85,234.85,15269.683547264,0
+ALX.US,D,20220502,000000,234.793,237.25,229.019,233.058,36655.748456974,0
+ALX.US,D,20220503,000000,231.101,236.585,228.528,236.142,26777.195963021,0
+ALX.US,D,20220504,000000,237.366,237.366,232.903,235.641,9676.2294463397,0
+ALX.US,D,20220505,000000,235.4,236.585,232.643,234.812,17603.142696397,0
+ALX.US,D,20220506,000000,235.264,235.703,231.439,232.421,11432.808521255,0
+ALX.US,D,20220509,000000,231.188,233.318,229.395,230.851,17025.225068088,0
+ALX.US,D,20220510,000000,231.313,231.313,222.83,224.808,19849.447301944,0
+ALX.US,D,20220511,000000,225.791,225.791,221.116,221.116,16603.978107418,0
+ALX.US,D,20220512,000000,220.873,223.989,220.873,223.218,10988.735370597,0
+ALX.US,D,20220513,000000,224.113,227.169,224.007,225.627,14042.257058413,0
+ALX.US,D,20220516,000000,225.675,228.422,225.54,226.899,10650.492737152,0
+ALX.US,D,20220517,000000,229.631,229.631,228.007,228.007,8858.6368231662,0
+ALX.US,D,20220518,000000,229.376,230.59,223.777,224.962,11615.418041151,0
+ALX.US,D,20220519,000000,222.88,223.026,220.461,220.461,13339.832939266,0
+ALX.US,D,20220520,000000,222.447,224.326,219.111,224.326,12182.960128557,0
+ALX.US,D,20220523,000000,225.126,227.458,225.126,225.743,14541.320575858,0
+ALX.US,D,20220524,000000,221.58,229.723,221.58,229.723,12602.131981047,0
+ALX.US,D,20220525,000000,227.631,237.867,227.631,237.867,19235.215280474,0
+ALX.US,D,20220526,000000,238.002,238.002,235.101,235.12,10549.849990391,0
+ALX.US,D,20220527,000000,237.01,239.448,237.01,239.448,6126.7569033493,0
+ALX.US,D,20220531,000000,237.289,238.545,232.316,233.482,12965.275912659,0
+ALX.US,D,20220601,000000,233.386,233.925,233.386,233.925,8380.3243875279,0
+ALX.US,D,20220602,000000,234.821,235.65,233.201,233.434,7027.3538537485,0
+ALX.US,D,20220603,000000,231.998,231.998,230.35,230.35,9956.3690507265,0
+ALX.US,D,20220606,000000,230.154,230.154,226.263,226.263,6173.4468374138,0
+ALX.US,D,20220607,000000,227.747,230.783,226.802,230.783,9727.0695967654,0
+ALX.US,D,20220608,000000,227.781,228.885,226.35,226.35,9025.683031708,0
+ALX.US,D,20220609,000000,225.338,227.345,224.249,224.566,15760.446631986,0
+ALX.US,D,20220610,000000,221.993,224.123,220.942,222.513,7730.8155269866,0
+ALX.US,D,20220613,000000,219.806,220.335,212.991,213.329,18099.093551571,0
+ALX.US,D,20220614,000000,215.315,215.315,208.664,209.146,9734.3324753977,0
+ALX.US,D,20220615,000000,211.488,215.892,211.488,213.714,19161.54894006,0
+ALX.US,D,20220616,000000,211.941,211.941,208.191,208.944,7268.0664027031,0
+ALX.US,D,20220617,000000,209.975,209.975,207.816,208.664,11784.539357873,0
+ALX.US,D,20220621,000000,210.572,211.024,209.705,209.705,9125.2882243789,0
+ALX.US,D,20220622,000000,209.965,210.099,206.11,207.69,12722.488255524,0
+ALX.US,D,20220623,000000,208.751,215.709,208.751,214.322,7380.1222444579,0
+ALX.US,D,20220624,000000,216.306,217.83,214.177,217.184,18402.059345945,0
+ALX.US,D,20220627,000000,218.302,221.454,218.302,221.309,12014.876365925,0
+ALX.US,D,20220628,000000,222.349,222.349,212.163,213.868,16155.754740399,0
+ALX.US,D,20220629,000000,214.668,216.981,212.904,216.364,15395.227592193,0
+ALX.US,D,20220630,000000,214.494,214.494,211.854,214.119,9668.9665677074,0
+ALX.US,D,20220701,000000,215.265,222.263,215.265,220.75,11933.94714688,0
+ALX.US,D,20220705,000000,217.81,220.938,217.81,220.316,8223.6537198894,0
+ALX.US,D,20220706,000000,221.675,221.675,217.223,218.591,6867.570523839,0
+ALX.US,D,20220707,000000,220.509,224.383,220.509,222.774,8242.3296935152,0
+ALX.US,D,20220708,000000,223.883,223.883,220.355,221.358,10592.389708094,0
+ALX.US,D,20220711,000000,221.685,224.557,221.675,223.015,11176.532660945,0
+ALX.US,D,20220712,000000,223.699,227.661,222.774,224.065,8336.7471157344,0
+ALX.US,D,20220713,000000,221.868,224.788,221.608,221.608,3770.4715642289,0
+ALX.US,D,20220714,000000,219.488,223.901,219.488,223.901,3629.3642079451,0
+ALX.US,D,20220715,000000,226.378,231.053,224.393,227.034,12624.958171034,0
+ALX.US,D,20220718,000000,225.222,227.458,223.777,224.326,22613.491398561,0
+ALX.US,D,20220719,000000,226.696,226.696,223.632,226.417,6000.1753043301,0
+ALX.US,D,20220720,000000,227.121,227.121,220.365,220.365,9346.2872456174,0
+ALX.US,D,20220721,000000,219.892,224.335,219.892,224.335,4294.4363798413,0
+ALX.US,D,20220722,000000,225.395,225.531,220.509,224.095,10887.055069746,0
+ALX.US,D,20220725,000000,225.357,226.59,221.762,223.979,9109.7249130241,0
+ALX.US,D,20220726,000000,224.499,228.644,224.499,226.263,10060.124459759,0
+ALX.US,D,20220727,000000,228.306,228.306,224.085,226.157,4519.5856174411,0
+ALX.US,D,20220728,000000,227.401,234.831,227.265,231.728,16939.108078591,0
+ALX.US,D,20220729,000000,231.796,235.149,231.796,234.696,6799.0919538778,0
+ALX.US,D,20220801,000000,238.031,242.242,238.031,238.349,12125.89465359,0
+ALX.US,D,20220802,000000,238.898,244.643,235.168,244.132,17535.701680527,0
+ALX.US,D,20220803,000000,245.77,250.195,245.77,246.685,13113.646147576,0
+ALX.US,D,20220804,000000,248.421,249.702,243.454,247.206,13391.710643782,0
+ALX.US,D,20220805,000000,247.677,249.32,242.841,243.92,5581.9643088948,0
+ALX.US,D,20220808,000000,243.508,245.156,241.913,244.273,8881.6024513149,0
+ALX.US,D,20220809,000000,244.96,250.547,244.42,250.434,15719.406794643,0
+ALX.US,D,20220810,000000,251.042,253.102,248.541,250.081,17109.801118481,0
+ALX.US,D,20220811,000000,251.641,254.064,251.641,254.064,7175.2094175147,0
+ALX.US,D,20220812,000000,254.79,255.584,250.669,255.192,9334.1941520361,0
+ALX.US,D,20220815,000000,254.917,255.702,254.682,255.417,7785.8004732174,0
+ALX.US,D,20220816,000000,253.156,255.516,253.156,254.78,5602.3513224408,0
+ALX.US,D,20220817,000000,255.055,255.055,252.17,252.327,6504.4766718513,0
+ALX.US,D,20220818,000000,249.306,252.906,249.306,251.072,6384.1932919299,0
+ALX.US,D,20220819,000000,251.258,251.258,248.217,248.423,4875.5542895259,0
+ALX.US,D,20220822,000000,246.323,247.486,241.467,241.467,6909.1588907394,0
+ALX.US,D,20220823,000000,240.035,242.296,240.035,240.143,7460.6276071587,0
+ALX.US,D,20220824,000000,241.085,244.494,241.085,243.106,5491.2420986151,0
+ALX.US,D,20220825,000000,245.254,245.254,241.948,243.861,4391.3627178084,0
+ALX.US,D,20220826,000000,245.617,245.617,234.551,234.551,8949.898946694,0
+ALX.US,D,20220829,000000,234.237,238.054,234.237,237.386,6968.2812300228,0
+ALX.US,D,20220830,000000,239.005,239.496,233.178,233.178,6596.2182328083,0
+ALX.US,D,20220831,000000,231.5,232.501,230.907,232.403,8445.3203614305,0
+ALX.US,D,20220901,000000,231.873,231.873,227.449,227.635,8433.0881533029,0
+ALX.US,D,20220902,000000,230.294,230.343,223.672,224.133,9773.5342939524,0
+ALX.US,D,20220906,000000,223.672,223.672,221.239,222.23,15121.047947068,0
+ALX.US,D,20220907,000000,226.438,226.438,221.916,223.544,5042.7278006031,0
+ALX.US,D,20220908,000000,225.457,225.614,223.181,223.77,5341.397549052,0
+ALX.US,D,20220909,000000,225.634,228.979,225.634,228.332,5719.5766503303,0
+ALX.US,D,20220912,000000,229.509,233.727,229.509,233.727,10319.906256985,0
+ALX.US,D,20220913,000000,232.216,232.462,224.515,224.751,11139.464201534,0
+ALX.US,D,20220914,000000,226.811,228.685,224.653,226.634,9774.5536446297,0
+ALX.US,D,20220915,000000,227.537,227.537,223.073,223.858,9928.475596902,0
+ALX.US,D,20220916,000000,221.886,227.586,219.748,227.586,11389.205117473,0
+ALX.US,D,20220919,000000,225.791,225.791,222.701,225.359,5568.7127500899,0
+ALX.US,D,20220920,000000,225.958,225.958,219.306,221.435,8894.8540101198,0
+ALX.US,D,20220921,000000,223.152,223.152,218.06,218.06,8469.7847776857,0
+ALX.US,D,20220922,000000,219.748,219.748,213.328,215.451,10014.101053795,0
+ALX.US,D,20220923,000000,212.635,213.459,210.428,213.459,9290.3620729122,0
+ALX.US,D,20220926,000000,213.754,213.754,205.425,206.465,11711.3199315,0
+ALX.US,D,20220927,000000,207.976,207.976,202.452,203.541,10340.293270531,0
+ALX.US,D,20220928,000000,209.928,209.928,207.701,207.701,9335.2135027134,0
+ALX.US,D,20220929,000000,203.762,206.337,201.108,204.846,21551.112019477,0
+ALX.US,D,20220930,000000,204.532,206.995,204.307,204.993,13813.221028092,0
+ALX.US,D,20221003,000000,207.416,210.958,205.641,206.985,10318.886906308,0
+ALX.US,D,20221004,000000,209.241,211.134,207.485,209.467,9184.349602473,0
+ALX.US,D,20221005,000000,209.447,209.839,206.201,207.838,8700.1580307555,0
+ALX.US,D,20221006,000000,208.486,208.486,205.523,205.651,8056.9477533792,0
+ALX.US,D,20221007,000000,203.227,206.607,200.481,203.07,18917.109869333,0
+ALX.US,D,20221010,000000,204.101,207.313,203.718,203.747,13028.321006571,0
+ALX.US,D,20221011,000000,203.934,204.365,201.05,203.11,12336.181896685,0
+ALX.US,D,20221012,000000,202.089,205.16,200.176,200.176,12854.012040753,0
+ALX.US,D,20221013,000000,200.353,203.561,199.244,201.619,7775.6069664444,0
+ALX.US,D,20221014,000000,204.719,204.719,197.15,199.401,9063.0468718743,0
+ALX.US,D,20221017,000000,202.148,206.582,202.148,206.582,12735.767362186,0
+ALX.US,D,20221018,000000,209.476,211.89,209.476,211.811,12673.586970871,0
+ALX.US,D,20221019,000000,209.658,210.026,209.261,209.261,7475.9178673182,0
+ALX.US,D,20221020,000000,210.899,210.919,207.858,207.858,12880.515158363,0
+ALX.US,D,20221021,000000,206.975,216.471,206.975,216.471,10661.388733881,0
+ALX.US,D,20221024,000000,218.129,219.748,216.922,219.748,6408.6577081851,0
+ALX.US,D,20221025,000000,219.159,225.948,219.159,225.948,7327.0926684324,0
+ALX.US,D,20221026,000000,223.211,226.909,221.07,223.171,9442.2453238299,0
+ALX.US,D,20221027,000000,221.891,226.556,221.891,225.909,5634.9705441144,0
+ALX.US,D,20221028,000000,223.966,228.812,223.966,226.193,9985.5592348308,0
+ALX.US,D,20221031,000000,227.88,234.644,227.88,230.431,14246.445065945,0
+ALX.US,D,20221101,000000,232.648,232.648,227.596,228.646,9228.1816815969,0
+ALX.US,D,20221102,000000,229.175,237.293,227.272,232.491,21043.475382181,0
+ALX.US,D,20221103,000000,231.559,232.871,228.28,232.55,10470.770157226,0
+ALX.US,D,20221104,000000,231.67,236.07,230.0001,235.34,9541,0
+ALX.US,D,20221107,000000,236,239.33,233.8156,239.33,10824,0
+ALX.US,D,20221108,000000,239.3,239.8,235.0477,239.8,12426,0
+ALX.US,D,20221109,000000,239.24,239.5994,232.01,236.28,12535,0
+ALX.US,D,20221110,000000,243.61,244.11,238.01,238.87,19135,0
+ALX.US,D,20221111,000000,241.09,241.09,234.97,238.46,8692,0
+ALX.US,D,20221114,000000,238.24,238.24,232.89,234.32,8851,0
+ALX.US,D,20221115,000000,234.42,239.17,234.42,237.64,10430,0
+ALX.US,D,20221116,000000,239,245,239,244.99,13630,0
+ALX.US,D,20221117,000000,241.7,245,241.7,245,8371,0
+ALX.US,D,20221118,000000,247.35,247.35,243.66,243.87,9694,0
+ALX.US,D,20221121,000000,243.43,245.06,243.38,244.06,6929,0
+ALX.US,D,20221122,000000,244.01,245.34,243.74,245.34,5824,0
+ALX.US,D,20221123,000000,244.76,244.76,242.3,244.63,4494,0
+ALX.US,D,20221125,000000,245,245,242.31,242.31,2324,0
+ALX.US,D,20221128,000000,242.81,244.935,237.9901,241.4,9403,0
+ALX.US,D,20221129,000000,238.415,244.57,236.4625,244.57,7859,0
+ALX.US,D,20221130,000000,243.02,245,240,244.24,15764,0
+ALX.US,D,20221201,000000,244.24,244.24,240.82,242.82,6482,0
+ALX.US,D,20221202,000000,241.98,245.01,240.32,240.32,9817,0
+ALX.US,D,20221205,000000,237.1,238.65,232.85,235.54,9490,0
+ALX.US,D,20221206,000000,236.75,236.75,233.86,233.86,7268,0
+ALX.US,D,20221207,000000,235.69,237.19,231.16,232.97,8800,0
+ALX.US,D,20221208,000000,234.84,234.84,233.76,233.85,4483,0
+ALX.US,D,20221209,000000,235.43,235.43,233.79,233.79,5765,0
+ALX.US,D,20221212,000000,236.13,240,233.2,239.07,9955,0
+ALX.US,D,20221213,000000,242,242.5,238.85,238.85,21983,0
+ALX.US,D,20221214,000000,239.84,239.84,229.4882,229.88,19183,0
+ALX.US,D,20221215,000000,228.9,228.9,228.06,228.06,4968,0
+ALX.US,D,20221216,000000,226.15,227.96,222.61,227.96,15399,0
+ALX.US,D,20221219,000000,227.15,227.95,223.295,224.87,5521,0
+ALX.US,D,20221220,000000,220.72,222.3019,220.24,220.6,7083,0
+ALX.US,D,20221221,000000,222.84,223.55,219.5,221.34,12483,0
+ALX.US,D,20221222,000000,222.5,222.5,217.81,217.94,6027,0
+ALX.US,D,20221223,000000,219.48,220.0499,215.93,217.46,8755,0
+ALX.US,D,20221227,000000,219,219.57,217.495,219.57,6462,0
+ALX.US,D,20221228,000000,216.27,218.71,216.0782,217.36,6814,0
+ALX.US,D,20221229,000000,219.47,221.9999,219,219.54,8414,0
+ALX.US,D,20221230,000000,219.48,220.06,218,220.06,3987,0
+ALX.US,D,20230103,000000,222.6,224.99,219.4138,221.54,15758,0
+ALX.US,D,20230104,000000,223.5,225.22,222.48,223.77,7616,0
+ALX.US,D,20230105,000000,224.92,224.92,221.61,222.6,7395,0
+ALX.US,D,20230106,000000,224.82,224.82,221.38,221.89,5160,0
+ALX.US,D,20230109,000000,222,222,219.27,219.27,13345,0
+ALX.US,D,20230110,000000,221.26,223.74,221.2,223.74,7708,0
+ALX.US,D,20230111,000000,224.86,232.3469,224.86,229.97,8961,0
+ALX.US,D,20230112,000000,230,231,228,229.98,9143,0
+ALX.US,D,20230113,000000,228.87,230.98,225.81,229.41,8233,0
+ALX.US,D,20230117,000000,228.85,231.224,227.99,229.25,6191,0
+ALX.US,D,20230118,000000,231.5,232.74,230.5,231.99,7169,0
+ALX.US,D,20230119,000000,231.9,232,230,230.28,13474,0
+ALX.US,D,20230120,000000,230.68,233.47,228.4769,231.75,7934,0
+ALX.US,D,20230123,000000,232.91,236,232.765,233.57,15351,0
+ALX.US,D,20230124,000000,233.8901,236,233.8901,234.98,8143,0
+ALX.US,D,20230125,000000,234.4,239.07,234.4,239.07,9076,0
+ALX.US,D,20230126,000000,240.03,242.63,239,239.99,18257,0
+ALX.US,D,20230127,000000,235.01,237,233.43,236.44,8149,0
+ALX.US,D,20230130,000000,235.0545,235.23,231.68,233.4,7060,0
+ALX.US,D,20230131,000000,234.04,237.8,225.25,237.28,13826,0
+ALX.US,D,20230201,000000,235.31,237.5,234.77,237.2,6770,0
+ALX.US,D,20230202,000000,235.4,236.78,235.05,236.42,8589,0
+ALX.US,D,20230203,000000,237.13,237.13,234.41,236.71,8356,0
+ALX.US,D,20230206,000000,236.04,236.04,234.02,234.62,3785,0
+ALX.US,D,20230207,000000,234.95,234.95,230.59,230.59,5744,0
+ALX.US,D,20230208,000000,231.44,232.34,226.98,228.57,5327,0
+ALX.US,D,20230209,000000,230.63,230.63,225.78,226.15,5232,0
+ALX.US,D,20230210,000000,227.38,227.38,227.29,227.29,5149,0
+ALX.US,D,20230213,000000,229.12,231.2025,229.12,229.38,5492,0
+ALX.US,D,20230214,000000,228.03,229.66,227.78,227.78,2460,0
+ALX.US,D,20230215,000000,226.29,227.52,225.29,225.62,3481,0
+ALX.US,D,20230216,000000,224.95,226.03,223.93,224.52,4826,0
+ALX.US,D,20230217,000000,225.21,225.9595,222.8801,225.41,6041,0
+ALX.US,D,20230221,000000,225.77,225.77,219.17,220.27,6404,0
+ALX.US,D,20230222,000000,221.51,221.51,219.99,219.99,5090,0
+ALX.US,D,20230223,000000,221.54,222.47,219,222.3,7995,0
+ALX.US,D,20230224,000000,221.93,223.48,220.9,220.9,9163,0
+ALX.US,D,20230227,000000,221.44,221.44,218.98,220.39,7748,0
+ALX.US,D,20230228,000000,220.4,220.4,218.36,218.91,13893,0
+ALX.US,D,20230301,000000,218.45,218.45,212.5715,213.97,11855,0
+ALX.US,D,20230302,000000,212.16,213.22,204.7,207.16,12595,0
+ALX.US,D,20230303,000000,208.26,208.26,204.65,204.65,8053,0
+ALX.US,D,20230306,000000,204.06,206.1599,202.2,204.61,13842,0
+ALX.US,D,20230307,000000,204.51,204.51,199.99,202.85,18525,0
+ALX.US,D,20230308,000000,204.05,206.31,202.8986,204.75,9605,0
+ALX.US,D,20230309,000000,203.5,207.2967,196.04,198.53,21808,0
+ALX.US,D,20230310,000000,195.7626,198.5,194.53,195.91,9247,0
+ALX.US,D,20230313,000000,193.45,196.64,191,191.03,12519,0
+ALX.US,D,20230314,000000,193.99,199.8138,191.67,194.9,10493,0
+ALX.US,D,20230315,000000,193.1,195.47,191.39,195.35,12689,0
+ALX.US,D,20230316,000000,194.65,196.99,193.53,193.53,9970,0
+ALX.US,D,20230317,000000,193.03,193.03,189.3601,189.87,16882,0
+ALX.US,D,20230320,000000,191.86,194.23,191.2,194.23,8692,0
+ALX.US,D,20230321,000000,195.8,196.99,195.08,195.52,9944,0
+ALX.US,D,20230322,000000,196.98,196.98,189.51,189.72,9242,0
+ALX.US,D,20230323,000000,190.2714,190.2714,185.11,185.71,10097,0
+ALX.US,D,20230324,000000,184.34,190.63,183.49,190.63,8803,0
+ALX.US,D,20230327,000000,190.18,190.18,187.95,187.95,5119,0
+ALX.US,D,20230328,000000,188.09,189.5,186.94,188.23,6492,0
+ALX.US,D,20230329,000000,188.09,191.5,188.09,190.1,9580,0
+ALX.US,D,20230330,000000,191.5,191.5,188.9999,190.19,6761,0
+ALX.US,D,20230331,000000,191.92,194.91,191.76,193.75,13870,0
+ALX.US,D,20230403,000000,194.3,197.4461,194.01,196.51,18148,0
+ALX.US,D,20230404,000000,197.72,197.72,192.885,195.72,10599,0
+ALX.US,D,20230405,000000,195.72,195.72,193.5644,194.97,5255,0
+ALX.US,D,20230406,000000,196.2,196.69,194.07,195.26,6567,0
+ALX.US,D,20230410,000000,194.98,194.98,190.78,192.11,13510,0
+ALX.US,D,20230411,000000,191.79,193.0026,191.07,191.07,7834,0
+ALX.US,D,20230412,000000,190.86,194.4,190.86,193.23,9640,0
+ALX.US,D,20230413,000000,194.24,195.93,193.4834,195.81,8643,0
+ALX.US,D,20230414,000000,195.19,195.19,192.77,194.29,13633,0
+ALX.US,D,20230417,000000,189.438,192.9,189.438,192.08,6618,0
+ALX.US,D,20230418,000000,192.57,192.57,184.13,187.88,24311,0
+ALX.US,D,20230419,000000,187.9875,188.51,187.27,187.56,6113,0
+ALX.US,D,20230420,000000,188.01,188.31,186.495,188.31,5581,0
+ALX.US,D,20230421,000000,188.1,188.9,185.925,188.1,5890,0
+ALX.US,D,20230424,000000,187.53,187.53,184.28,185.64,13617,0
+ALX.US,D,20230425,000000,185.01,185.01,179.8,181.15,15946,0
+ALX.US,D,20230426,000000,179.23,181.39,179.01,180.12,20045,0
+ALX.US,D,20230427,000000,181.48,184.33,181.48,183.12,16128,0
+ALX.US,D,20230428,000000,181.43,187,181.43,186.07,7180,0
+ALX.US,D,20230501,000000,187.76,189.1799,186,186,11290,0
+ALX.US,D,20230502,000000,185.97,185.97,178.15,178.9,21713,0
+ALX.US,D,20230503,000000,178.21,182.21,177.255,177.37,19389,0
+ALX.US,D,20230504,000000,178.45,178.93,174,176.57,15051,0
+ALX.US,D,20230505,000000,171.5,174.055,171.5,173.12,8008,0
+ALX.US,D,20230508,000000,173.69,173.93,171.16,173.23,6350,0
+ALX.US,D,20230509,000000,171.82,173,169.01,169.04,20584,0
+ALX.US,D,20230510,000000,170.7,172.565,170.48,171.63,10407,0
+ALX.US,D,20230511,000000,170.4,170.82,169.01,170.82,13894,0
+ALX.US,D,20230512,000000,169.8,169.8,168.64,168.82,7207,0
+ALX.US,D,20230515,000000,168.7,169.03,167.59,168.58,10549,0
+ALX.US,D,20230516,000000,167.95,167.95,163.81,164.27,26314,0
+ALX.US,D,20230517,000000,164.03,169.1217,164.03,168.8,11956,0
+ALX.US,D,20230518,000000,166.88,169.23,165.56,167.97,9436,0
+ALX.US,D,20230519,000000,168.5,168.5,160.76,161.43,22019,0
+ALX.US,D,20230522,000000,163.06,163.06,160,160.81,20799,0
+ALX.US,D,20230523,000000,161,172.44,161,165.36,22679,0
+ALX.US,D,20230524,000000,164.33,164.33,160.25,161.09,11427,0
+ALX.US,D,20230525,000000,160.32,160.32,156.88,158.54,12174,0
+ALX.US,D,20230526,000000,158.22,158.4,155.6,156.92,11997,0
+ALX.US,D,20230530,000000,155.92,164.41,155.92,162.59,27739,0
+ALX.US,D,20230531,000000,160.49,169.13,160.49,164.16,25441,0
+ALX.US,D,20230601,000000,166.25,170.42,162.86,167.75,21218,0
+ALX.US,D,20230602,000000,168.58,176.015,168.58,174.74,26653,0
+ALX.US,D,20230605,000000,176.09,176.717,173.4048,174.87,12960,0
+ALX.US,D,20230606,000000,173.75,182.73,173.745,181.45,35237,0
+ALX.US,D,20230607,000000,181.26,191.14,181.26,189.34,20243,0
+ALX.US,D,20230608,000000,187.62,191.24,184.51,187.89,10321,0
+ALX.US,D,20230609,000000,188.67,188.67,184,184.99,11317,0
+ALX.US,D,20230612,000000,182.86,184.75,182.86,183.69,6512,0
+ALX.US,D,20230613,000000,182.85,188.36,182.85,188.36,6916,0
+ALX.US,D,20230614,000000,188.66,188.66,184,184.65,8723,0
+ALX.US,D,20230615,000000,185.085,189,184.66,186.5,11735,0
+ALX.US,D,20230616,000000,186.41,187.66,186,187.11,12805,0
+ALX.US,D,20230620,000000,185.06,190.51,182.7,186.78,12793,0
+ALX.US,D,20230621,000000,184.82,186.1,181.19,182.21,7473,0
+ALX.US,D,20230622,000000,178.03,182.745,178.03,180.55,12518,0
+ALX.US,D,20230623,000000,179.745,183.96,174.03,177.52,49203,0
+ALX.US,D,20230626,000000,176.1,189.9999,176.1,183.8,16645,0
+ALX.US,D,20230627,000000,186,187.52,183.115,185.76,14447,0
+ALX.US,D,20230628,000000,186.185,186.98,181.25,182.04,22731,0
+ALX.US,D,20230629,000000,181,184.9412,181,184.86,11037,0
+ALX.US,D,20230630,000000,185.51,192.17,181.465,183.86,22299,0
+ALX.US,D,20230703,000000,182.01,186.01,182.01,184.43,18334,0
+ALX.US,D,20230705,000000,185.44,186,183.51,184.03,14340,0
+ALX.US,D,20230706,000000,184,184,177,179.52,26728,0
+ALX.US,D,20230707,000000,180.99,184.63,179.75,183.02,19589,0
+ALX.US,D,20230710,000000,181.5,184.7551,179.3,180.98,16082,0
+ALX.US,D,20230711,000000,180.01,185,180.01,183.32,9887,0
+ALX.US,D,20230712,000000,185.25,186,183.93,184.28,12025,0
+ALX.US,D,20230713,000000,183.75,185.9,183.71,184.84,12996,0
+ALX.US,D,20230714,000000,185.2,185.4327,180.75,180.98,14268,0
+ALX.US,D,20230717,000000,183.425,183.425,179.265,180.72,12601,0
+ALX.US,D,20230718,000000,192.12,192.12,181.935,184.21,16183,0
+ALX.US,D,20230719,000000,184.01,189,183.315,186.65,15734,0
+ALX.US,D,20230720,000000,185.5,187.975,185.5,187.4,10653,0
+ALX.US,D,20230721,000000,187.4,188.9948,186.42,187.13,9629,0
+ALX.US,D,20230724,000000,187.0001,189.31,187.0001,188.66,8013,0
+ALX.US,D,20230725,000000,184.89,188.5,183.86,185.31,19511,0
+ALX.US,D,20230726,000000,185.7,190.005,185.7,189.82,13923,0
+ALX.US,D,20230727,000000,191.98,191.98,185.32,187.39,29258,0
+ALX.US,D,20230728,000000,187.39,190.22,187.39,190.08,9499,0
+ALX.US,D,20230731,000000,191.1,195.26,190.62,193.37,26629,0
+ALX.US,D,20230801,000000,195.26,195.26,189.61,192.44,26037,0
+ALX.US,D,20230802,000000,194.23,194.8,190.105,193.09,34201,0
+ALX.US,D,20230803,000000,194,194.4,191.34,192.84,31050,0
+ALX.US,D,20230804,000000,181,190.84,181,189.98,20927,0
+ALX.US,D,20230807,000000,189.5,194,189,194,15660,0
+ALX.US,D,20230808,000000,191.71,194.56,190.85,194.56,14797,0
+ALX.US,D,20230809,000000,194.56,196.96,193,195.36,22037,0
+ALX.US,D,20230810,000000,195.01,197.85,192.865,193.33,21655,0
+ALX.US,D,20230811,000000,192.2,195.15,192.2,195.15,10169,0
+ALX.US,D,20230814,000000,195,195.49,186.6,188.55,21138,0
+ALX.US,D,20230815,000000,188.5,188.99,185.44,185.52,13127,0
+ALX.US,D,20230816,000000,187.5,189.655,185.305,185.32,13474,0
+ALX.US,D,20230817,000000,185.39,186.85,183.23,183.45,7639,0
+ALX.US,D,20230818,000000,181.51,184.68,179.63,182.96,8694,0
+ALX.US,D,20230821,000000,184.07,184.07,178.3,179.16,14015,0
+ALX.US,D,20230822,000000,177.79,180.61,177.18,180.08,9635,0
+ALX.US,D,20230823,000000,181.1,186.23,181.1,186.23,16443,0
+ALX.US,D,20230824,000000,185.03,186.565,181.64,185.97,8543,0
+ALX.US,D,20230825,000000,190,190,186.6,187.54,26223,0
+ALX.US,D,20230828,000000,186.56,191.45,186.56,188.28,18998,0
+ALX.US,D,20230829,000000,190.03,190.9999,188.005,190.34,7901,0
+ALX.US,D,20230830,000000,191.05,194.49,190.005,194.49,20279,0
+ALX.US,D,20230831,000000,194.49,194.6,190.8115,191.75,19363,0
+ALX.US,D,20230901,000000,193.98,195.42,189.42,192.34,17024,0
+ALX.US,D,20230905,000000,192,194.575,189.09,191.63,13242,0
+ALX.US,D,20230906,000000,191.82,194.86,191.25,192.91,9322,0
+ALX.US,D,20230907,000000,192.91,196.99,192.91,195.91,11472,0
+ALX.US,D,20230908,000000,196.94,198,196.69,197.28,8354,0
+ALX.US,D,20230911,000000,197.28,200.22,195,196.16,19528,0
+ALX.US,D,20230912,000000,196.85,196.85,192.79,194.08,7426,0
+ALX.US,D,20230913,000000,194.99,196.405,192.985,194.31,10176,0
+ALX.US,D,20230914,000000,196.4928,199.38,195.21,199.38,8551,0
+ALX.US,D,20230915,000000,198.37,198.37,196.6975,197.16,14565,0
+ALX.US,D,20230918,000000,198.01,198.01,196.13,196.13,8025,0
+ALX.US,D,20230919,000000,195.14,197.59,195.0001,197.47,7566,0
+ALX.US,D,20230920,000000,198.52,200.45,198.52,199.5,11671,0
+ALX.US,D,20230921,000000,195.51,195.51,189.95,190.59,6950,0
+ALX.US,D,20230922,000000,190,190,184.44,184.44,7032,0
+ALX.US,D,20230925,000000,183.15,185.33,182.6,185.33,12900,0
+ALX.US,D,20230926,000000,184.66,184.67,180.18,181.48,8368,0
+ALX.US,D,20230927,000000,182.03,184.18,180.37,180.37,8410,0
+ALX.US,D,20230928,000000,181,183.55,179.97,180.64,12148,0
+ALX.US,D,20230929,000000,180.3,182.755,179.61,182.23,12909,0
+ALX.US,D,20231002,000000,183.07,183.07,176.51,178.27,7903,0
+ALX.US,D,20231003,000000,176.51,176.51,171.37,172.24,19699,0
+ALX.US,D,20231004,000000,172.01,172.78,169.2013,171.46,12754,0
+ALX.US,D,20231005,000000,169.75,172.98,167.94,170.8,13381,0
+ALX.US,D,20231006,000000,167.3125,175,162.5,172.67,21851,0
+ALX.US,D,20231009,000000,170.64,182.38,170.64,176.43,12925,0
+ALX.US,D,20231010,000000,178.1112,188.02,178.1112,178.17,22412,0
+ALX.US,D,20231011,000000,180.55,182.1,176.08,179.09,7550,0
+ALX.US,D,20231012,000000,178.54,178.54,177.49,177.77,5670,0
+ALX.US,D,20231013,000000,178.79,179.61,175.01,175.78,4809,0
+ALX.US,D,20231016,000000,178.34,179.42,175.75,178.46,8093,0
+ALX.US,D,20231017,000000,180.58,183.91,180.58,183.54,9960,0
+ALX.US,D,20231018,000000,181.2,181.24,178.99,178.99,4977,0
+ALX.US,D,20231019,000000,180.37,181.21,175.9101,176.26,6648,0
+ALX.US,D,20231020,000000,178.32,178.32,176.51,176.51,5707,0
+ALX.US,D,20231023,000000,177.49,178.59,176.2158,178,8998,0
+ALX.US,D,20231024,000000,180,184.78,179.75,183.51,16301,0
+ALX.US,D,20231025,000000,186.12,186.12,183.01,183.55,7060,0
+ALX.US,D,20231026,000000,185.26,185.26,182.18,184,7942,0
+ALX.US,D,20231027,000000,183.01,183.5,179.25,179.25,10426,0
+ALX.US,D,20231030,000000,194.99,194.99,181.83,185.83,8827,0
+ALX.US,D,20231031,000000,187,188.48,184.51,187.99,11107,0
+ALX.US,D,20231101,000000,187.47,194.62,186.0802,194.62,20940,0
+ALX.US,D,20231102,000000,197.36,198.49,194.47,196.36,23673,0
+ALX.US,D,20231103,000000,195.73,198.3136,194.03,194.52,20936,0
+ALX.US,D,20231106,000000,192.32,194.42,191.2315,192.94,13164,0
+ALX.US,D,20231107,000000,190.62,191.49,187.54,189.37,6762,0
+ALX.US,D,20231108,000000,185.7351,192.42,184.0902,190.66,11064,0
+ALX.US,D,20231109,000000,190.5,191.35,188.5,189.17,6638,0
+ALX.US,D,20231110,000000,190.87,191.88,189.335,191.57,6191,0
+ALX.US,D,20231113,000000,188.7,192.2037,188.11,190.67,6659,0
+ALX.US,D,20231114,000000,196.17,198.8301,194.0596,197.3,22362,0
+ALX.US,D,20231115,000000,197.3,197.3,191.7,192.39,11722,0
+ALX.US,D,20231116,000000,192,192.7,191.78,191.78,4793,0
+ALX.US,D,20231117,000000,194.12,194.12,193.19,193.19,5201,0
+ALX.US,D,20231120,000000,191.95,192.35,188.29,190.23,10015,0
+ALX.US,D,20231121,000000,191,191,184.75,185.3,16011,0
+ALX.US,D,20231122,000000,187.64,187.64,183.83,184.94,14760,0
+ALX.US,D,20231124,000000,183.46,186.8999,183.46,186.18,5370,0
+ALX.US,D,20231127,000000,184.29,185.18,183.28,183.48,14271,0
+ALX.US,D,20231128,000000,182.99,182.99,182.59,182.59,3519,0
+ALX.US,D,20231129,000000,184.88,185.94,183.4,183.4,5719,0
+ALX.US,D,20231130,000000,184.76,185.2,183.6,183.96,10206,0
+ALX.US,D,20231201,000000,184.99,185.42,183.04,185.42,29198,0
+ALX.US,D,20231204,000000,185.64,188.1999,184.2701,185.47,36419,0
+ALX.US,D,20231205,000000,184.73,185.9999,183.54,184.69,9537,0
+ALX.US,D,20231206,000000,185.9,191.5,184,191.46,23204,0
+ALX.US,D,20231207,000000,190,191.3,189.32,189.93,9689,0
+ALX.US,D,20231208,000000,191.95,191.95,188.35,189,11162,0
+ALX.US,D,20231211,000000,189.04,189.36,187.39,188.91,12989,0
+ALX.US,D,20231212,000000,188.5,190.75,188.5,190.36,9433,0
+ALX.US,D,20231213,000000,189.2,197.54,189.2,197.54,16019,0
+ALX.US,D,20231214,000000,199.75,201.895,199.35,200.59,30217,0
+ALX.US,D,20231215,000000,200,200.5,195,200.5,33776,0
+ALX.US,D,20231218,000000,201.35,205,199.66,203.58,19663,0
+ALX.US,D,20231219,000000,205.25,205.84,204.81,205,15993,0
+ALX.US,D,20231220,000000,203,208.3,203,206.23,11208,0
+ALX.US,D,20231221,000000,209.7,212.83,207.88,211.99,16994,0
+ALX.US,D,20231222,000000,213.93,215,212.74,213.84,10580,0
+ALX.US,D,20231226,000000,215.22,216.98,214.82,214.9,10429,0
+ALX.US,D,20231227,000000,215,219.65,214.03,217.92,12978,0
+ALX.US,D,20231228,000000,219.74,219.74,217.24,217.84,8459,0
+ALX.US,D,20231229,000000,218.7,224.6,213.57,213.57,15969,0
+ALX.US,D,20240102,000000,212,218.5799,212,216.17,10221,0
+ALX.US,D,20240103,000000,215.92,218.5,213.5601,215.68,12517,0
+ALX.US,D,20240104,000000,217.65,218.49,213.599,215.97,7877,0
+ALX.US,D,20240105,000000,217.22,220.19,217.22,218.41,9361,0
+ALX.US,D,20240108,000000,216.86,218.26,216.21,216.85,7191,0
+ALX.US,D,20240109,000000,214.74,217.85,212.3501,213.7,9261,0
+ALX.US,D,20240110,000000,214.81,217.12,212,217.12,7104,0
+ALX.US,D,20240111,000000,218.75,218.75,212.24,216.83,8067,0
+ALX.US,D,20240112,000000,219.37,219.37,216.505,218.5,7594,0
+ALX.US,D,20240116,000000,219.98,223.8,210.0101,220.67,10032,0
+ALX.US,D,20240117,000000,217.51,223.23,217.51,223.23,12162,0
+ALX.US,D,20240118,000000,223.8,223.8,218.06,218.06,7585,0
+ALX.US,D,20240119,000000,218.25,226.16,218.25,223.03,10416,0
+ALX.US,D,20240122,000000,224.8,230.48,224.8,225.32,5894,0
+ALX.US,D,20240123,000000,227.61,235.8499,223.52,227.61,10668,0
+ALX.US,D,20240124,000000,230,232.93,228.5,229.06,6415,0
+ALX.US,D,20240125,000000,231.23,231.23,226.2169,229.2,10729,0
+ALX.US,D,20240126,000000,229.99,230,229.75,229.8,3612,0
+ALX.US,D,20240129,000000,227.64,230,224.32,226.9,11858,0
+ALX.US,D,20240130,000000,227,227,222.51,222.51,9320,0
+ALX.US,D,20240131,000000,222.51,222.51,219.79,219.79,8427,0
+ALX.US,D,20240201,000000,220,223.76,218.23,223.76,9484,0
+ALX.US,D,20240202,000000,221.21,221.21,218.07,219,5696,0
+ALX.US,D,20240205,000000,215.88,217.5,212.75,213.99,11614,0
+ALX.US,D,20240206,000000,214.45,216.39,214.45,216.39,4964,0
+ALX.US,D,20240207,000000,218.8,218.8,212.53,214.58,17576,0
+ALX.US,D,20240208,000000,214.01,218.07,214.01,216.82,6971,0
+ALX.US,D,20240209,000000,217.75,223.4,215.98,222.22,10314,0
+ALX.US,D,20240212,000000,225.99,230,220.7,222.21,12596,0
+ALX.US,D,20240213,000000,218.9,223.1613,217.37,217.37,10312,0
+ALX.US,D,20240214,000000,219.42,222.5399,219.42,220.32,8270,0
+ALX.US,D,20240215,000000,223.55,232.54,223.55,232.54,17646,0
+ALX.US,D,20240216,000000,224.27,227.11,223.21,224.26,11085,0
+ALX.US,D,20240220,000000,221.95,221.95,219.49,220.96,7416,0
+ALX.US,D,20240221,000000,221.31,221.31,216.45,216.45,7754,0
+ALX.US,D,20240222,000000,216.05,219.03,213.0051,216.96,8587,0
+ALX.US,D,20240223,000000,216.96,216.96,215.12,216,5514,0
+ALX.US,D,20240226,000000,214.17,214.35,210.02,213.68,11177,0
+ALX.US,D,20240227,000000,215.33,215.33,214.62,214.88,8296,0
+ALX.US,D,20240228,000000,215.62,218.57,215.49,217.81,13906,0
+ALX.US,D,20240229,000000,220,221.05,217.81,221.05,11929,0
+ALX.US,D,20240301,000000,221.28,221.28,218.95,220.13,5068,0
+ALX.US,D,20240304,000000,219.51,220,217.03,217.75,6718,0
+ALX.US,D,20240305,000000,218.09,218.1,216.72,216.72,4520,0
+ALX.US,D,20240306,000000,218.87,218.87,213.34,216.87,8295,0
+ALX.US,D,20240307,000000,215,215,213.87,214.8,5714,0
+ALX.US,D,20240308,000000,215.84,217.76,214.72,216.34,6386,0
+ALX.US,D,20240311,000000,217.43,217.43,215.99,215.99,6160,0
+ALX.US,D,20240312,000000,216.38,216.79,214.55,214.87,6548,0
+ALX.US,D,20240313,000000,214.15,214.15,208.49,210.15,11014,0
+ALX.US,D,20240314,000000,210.15,210.54,207.95,208.66,6998,0
+ALX.US,D,20240315,000000,206.56,207.08,204.981,205.23,23256,0
+ALX.US,D,20240318,000000,205.67,208.19,205.67,208.19,5526,0
+ALX.US,D,20240319,000000,208.44,215.4,208.44,212.31,6530,0
+ALX.US,D,20240320,000000,215.09,215.93,215.09,215.31,3453,0
+ALX.US,D,20240321,000000,215.2,218.65,215.2,217.8,7160,0
+ALX.US,D,20240322,000000,218.78,219.5699,213.87,213.87,6804,0
+ALX.US,D,20240325,000000,213.87,213.87,209.8,209.8,3560,0
+ALX.US,D,20240326,000000,211.56,214.6382,208.26,208.26,5833,0
+ALX.US,D,20240327,000000,212.38,215.91,212.38,215.91,6201,0
+ALX.US,D,20240328,000000,217.29,217.75,214.07,217.14,7449,0
+ALX.US,D,20240401,000000,218.74,220.03,215.55,216.51,11582,0
+ALX.US,D,20240402,000000,215.99,215.99,209.89,211.68,6732,0
+ALX.US,D,20240403,000000,211.99,216.3499,211.99,215.86,7435,0
+ALX.US,D,20240404,000000,217.8,217.97,213.9,215.99,7523,0
+ALX.US,D,20240405,000000,215.11,215.5,213.25,215,19511,0
+ALX.US,D,20240408,000000,217.01,219.21,215.7211,219.21,7223,0
+ALX.US,D,20240409,000000,220.84,223.9999,218.945,221.36,8696,0
+ALX.US,D,20240410,000000,221.48,221.48,216,218.88,15214,0
+ALX.US,D,20240411,000000,219.43,224.5,218.5,223.3,5814,0
+ALX.US,D,20240412,000000,221.34,221.34,215.27,216.63,11724,0
+ALX.US,D,20240415,000000,218.75,218.75,210.47,213.21,5049,0
+ALX.US,D,20240416,000000,214,214,208.2427,208.71,6137,0
+ALX.US,D,20240417,000000,210,210,207.64,207.93,4212,0
+ALX.US,D,20240418,000000,205,206.75,205,205.46,7743,0
+ALX.US,D,20240419,000000,205.46,209.37,205.46,209.37,7629,0
+ALX.US,D,20240422,000000,208.35,213.2,207.11,211.54,8217,0
+ALX.US,D,20240423,000000,212.4,216.05,212.4,214.18,3625,0
+ALX.US,D,20240424,000000,212.39,216.6,212,214.85,9189,0
+ALX.US,D,20240425,000000,212.3,215.45,210.44,211.53,5189,0
+ALX.US,D,20240426,000000,206.92,209.07,206.9,206.9,11353,0
+ALX.US,D,20240429,000000,208.3,210.9,206,209.7,6058,0
+ALX.US,D,20240430,000000,208,214.28,208,211.56,5511,0
+ALX.US,D,20240501,000000,211.01,216.96,211.01,216.96,11506,0
+ALX.US,D,20240502,000000,216.1,217.25,212.11,217.25,8046,0
+ALX.US,D,20240503,000000,220.29,220.29,213.07,213.8,13443,0
+ALX.US,D,20240506,000000,223.2,237.1841,220.0051,230.61,25015,0
+ALX.US,D,20240507,000000,229.11,232.365,226.6,226.6,14335,0
+ALX.US,D,20240508,000000,227.93,232.5999,225.5625,228.92,13202,0
+ALX.US,D,20240509,000000,230.1,235.99,230,234.29,15019,0
+ALX.US,D,20240510,000000,227.8,234.28,223.16,223.16,8301,0
+ALX.US,D,20240513,000000,222.69,222.69,216.26,218.19,9763,0
+ALX.US,D,20240514,000000,220.91,220.91,215.0201,218.11,5915,0
+ALX.US,D,20240515,000000,219.76,220.7,219.12,219.12,8917,0
+ALX.US,D,20240516,000000,220.44,220.44,212.7201,218.14,8310,0
+ALX.US,D,20240517,000000,218.14,221.87,218,219.67,7908,0
+ALX.US,D,20240520,000000,219.99,219.99,213.32,214.03,7630,0
+ALX.US,D,20240521,000000,213.51,216.96,211.97,213.35,6889,0
+ALX.US,D,20240522,000000,214.11,215,208.2603,208.8,12524,0
+ALX.US,D,20240523,000000,208,213.1999,207.95,209.8,12502,0
+ALX.US,D,20240524,000000,211.16,214,209,209.86,9233,0
+ALX.US,D,20240528,000000,214,214,207,209.13,10163,0
+ALX.US,D,20240529,000000,207.8,214.4999,207.8,209.24,9430,0
+ALX.US,D,20240530,000000,209,214.45,209,209.99,7316,0
+ALX.US,D,20240531,000000,211.68,214.96,209.8528,212.2,12783,0
+ALX.US,D,20240603,000000,213.72,215.94,212.76,212.76,5488,0
+ALX.US,D,20240604,000000,209.4301,212.23,209.4301,212.23,4158,0
+ALX.US,D,20240605,000000,210.75,211.16,210.2,211.08,7322,0
+ALX.US,D,20240606,000000,211.97,213.98,211.97,212.87,5446,0
+ALX.US,D,20240607,000000,213.85,214.99,211.9833,213.69,7999,0
+ALX.US,D,20240610,000000,210.85,212.48,209.47,209.47,5396,0
+ALX.US,D,20240611,000000,210.27,210.27,208.95,208.95,8522,0
+ALX.US,D,20240612,000000,212.61,217.97,210.89,215.65,22000,0
+ALX.US,D,20240613,000000,215.4,216.4,213.5401,214.51,11528,0
+ALX.US,D,20240614,000000,209.23,213.25,209.23,213.25,9322,0
+ALX.US,D,20240617,000000,211.15,214.24,210.05,211.02,11110,0
+ALX.US,D,20240618,000000,212.15,216.12,212.15,216.12,13293,0
+ALX.US,D,20240620,000000,217.43,218.97,215.65,218.08,12247,0
+ALX.US,D,20240621,000000,218.08,219.35,216.515,219.35,20367,0
+ALX.US,D,20240624,000000,219,219,214.18,218.17,14200,0
+ALX.US,D,20240625,000000,218.45,219.81,218.05,218.48,10140,0
+ALX.US,D,20240626,000000,218.47,221.525,218,220.05,12762,0
+ALX.US,D,20240627,000000,220.45,222.23,219.035,221.81,13110,0
+ALX.US,D,20240628,000000,223.79,224.86,222.195,224.86,20877,0
+ALX.US,D,20240701,000000,224,224,215.63,216.93,10893,0
+ALX.US,D,20240702,000000,216.33,222.47,216.33,221.03,5368,0
+ALX.US,D,20240703,000000,224.61,227.81,224.61,226.35,10125,0
+ALX.US,D,20240705,000000,226.23,226.23,221.1,222.57,15700,0
+ALX.US,D,20240708,000000,224.9,225.57,223.6301,224.74,16349,0
+ALX.US,D,20240709,000000,221.38,222.76,221.38,222.76,5148,0
+ALX.US,D,20240710,000000,224.8,225,224.12,224.99,12877,0
+ALX.US,D,20240711,000000,225,226,224.3065,225,24573,0
+ALX.US,D,20240712,000000,225,225.7,219.94,224.62,12448,0
+ALX.US,D,20240715,000000,226.55,230.16,224.17,227.83,16478,0
+ALX.US,D,20240716,000000,229.63,234.97,229.63,234.88,12593,0
+ALX.US,D,20240717,000000,234,241,234,239.97,13532,0
+ALX.US,D,20240718,000000,238.01,243.21,236.63,236.88,7558,0
+ALX.US,D,20240719,000000,237.25,237.25,233.46,236.14,5243,0
+ALX.US,D,20240722,000000,236,238,233.1001,236.24,8964,0
+ALX.US,D,20240723,000000,237.95,243,237.364,242.85,44102,0
+ALX.US,D,20240724,000000,241.9,244.511,237.51,237.69,11145,0
+ALX.US,D,20240725,000000,239.17,242.519,237.16,237.16,23475,0
+ALX.US,D,20240726,000000,239.63,244.89,236.45,243.11,33424,0
+ALX.US,D,20240729,000000,240.09,243.315,238.3,238.77,5154,0
+ALX.US,D,20240730,000000,240.58,241.45,239.81,240.5,8328,0
+ALX.US,D,20240731,000000,240.48,244.165,237.73,242.3,36298,0
+ALX.US,D,20240801,000000,242.3,242.3,232.91,235.09,10567,0
+ALX.US,D,20240802,000000,230.57,230.88,221.15,229.5,9612,0
+ALX.US,D,20240805,000000,218.03,221.4,211,212.16,37150,0
+ALX.US,D,20240806,000000,212.78,220.2199,212.78,218.49,30469,0
+ALX.US,D,20240807,000000,221.52,225.6699,220.35,221.07,10318,0
+ALX.US,D,20240808,000000,224.02,224.02,220.55,220.55,7235,0
+ALX.US,D,20240809,000000,223.7,223.7,217.65,219.49,12915,0
+ALX.US,D,20240812,000000,216.8,216.8,212,212.4,4997,0
+ALX.US,D,20240813,000000,214.4,217.5699,211.1601,217.56,12306,0
+ALX.US,D,20240814,000000,216.6,219.98,216.18,216.18,9426,0
+ALX.US,D,20240815,000000,219.75,223.3515,219.68,220.69,10024,0
+ALX.US,D,20240816,000000,220.78,221.9,220.4202,221.9,8474,0
+ALX.US,D,20240819,000000,221.11,223.74,219.1818,221.53,4309,0
+ALX.US,D,20240820,000000,222.99,224.5299,222.99,223.19,11353,0
+ALX.US,D,20240821,000000,221.05,227.2,221.05,227.2,8476,0
+ALX.US,D,20240822,000000,227,229.3999,225.4201,227.06,3416,0
+ALX.US,D,20240823,000000,229.3,234.16,229,234.16,7656,0
+ALX.US,D,20240826,000000,234.75,235.64,230.74,235.64,7902,0
+ALX.US,D,20240827,000000,233.54,239.4,233.54,235.29,13906,0
+ALX.US,D,20240828,000000,237.02,237.02,231.75,231.75,12384,0
+ALX.US,D,20240829,000000,231.8,231.8,227,228.87,19287,0
+ALX.US,D,20240830,000000,228.64,234.5771,227.05,229.16,12684,0
+ALX.US,D,20240903,000000,229.91,231.395,220.6,229.85,6283,0
+ALX.US,D,20240904,000000,234.57,234.57,228.4671,228.98,6359,0
+ALX.US,D,20240905,000000,231,232.46,228.305,229.84,7572,0
+ALX.US,D,20240906,000000,232.7999,232.7999,228.965,229.52,7368,0
+ALX.US,D,20240909,000000,231.44,232.8,228.1001,230.81,12011,0
+ALX.US,D,20240910,000000,229.995,230.46,229.0501,230.15,7069,0
+ALX.US,D,20240911,000000,228.65,228.99,224.275,227.37,9516,0
+ALX.US,D,20240912,000000,232,241.49,228.05,237.9,19108,0
+ALX.US,D,20240913,000000,240.38,245,240.38,244.55,10288,0
+ALX.US,D,20240916,000000,246.1,247.3699,241.5501,244.17,8106,0
+ALX.US,D,20240917,000000,242.92,245.53,242.92,243.43,7778,0
+ALX.US,D,20240918,000000,243.14,249.025,242.8,244.87,17336,0
+ALX.US,D,20240919,000000,248.68,248.68,244.95,246.4,12918,0
+ALX.US,D,20240920,000000,244.45,244.75,241.775,244.01,25390,0
+ALX.US,D,20240923,000000,245.66,245.93,241,241.97,13581,0
+ALX.US,D,20240924,000000,241.31,244.0575,240.05,241.13,13369,0
+ALX.US,D,20240925,000000,239.86,239.89,238.7,238.7,5063,0
+ALX.US,D,20240926,000000,239.81,239.81,237,237.34,10364,0
+ALX.US,D,20240927,000000,239,251.63,237.02,245.58,39931,0
+ALX.US,D,20240930,000000,246.265,246.265,240.7387,242.36,12836,0
+ALX.US,D,20241001,000000,242.9,242.9,238.24,238.53,12724,0
+ALX.US,D,20241002,000000,237.47,237.47,235.01,235.65,9256,0
+ALX.US,D,20241003,000000,235,235,229.11,229.25,10022,0
+ALX.US,D,20241004,000000,231.01,232.155,230.205,230.73,10122,0
+ALX.US,D,20241007,000000,229.2,235.78,227.3125,227.81,17055,0
+ALX.US,D,20241008,000000,229.55,229.55,227.31,228.31,5857,0
+ALX.US,D,20241009,000000,229.43,230.87,228.05,230.87,9156,0
+ALX.US,D,20241010,000000,229.11,229.11,225.1,227.66,10942,0
+ALX.US,D,20241011,000000,226.26,229.5,226.26,228.42,6230,0
+ALX.US,D,20241014,000000,227.21,230.45,227.01,230.45,11029,0
+ALX.US,D,20241015,000000,230.28,234.51,230.28,233.8,9468,0
+ALX.US,D,20241016,000000,235.5,238.5,232.97,232.97,14980,0
+ALX.US,D,20241017,000000,229.225,230.16,227.65,229.77,15427,0
+ALX.US,D,20241018,000000,232.05,236.9,229.54,234.8,14690,0
+ALX.US,D,20241021,000000,235.01,235.01,228.97,228.97,7576,0
+ALX.US,D,20241022,000000,229.47,230.87,228.71,229.28,3809,0
+ALX.US,D,20241023,000000,227.04,227.71,225,226.61,12909,0
+ALX.US,D,20241024,000000,227.1,227.945,225.55,226.7,6281,0
+ALX.US,D,20241025,000000,228.6,228.6,225.31,225.31,4974,0
+ALX.US,D,20241028,000000,227.71,228.15,227.2,228.15,4585,0
+ALX.US,D,20241029,000000,227.18,227.69,227.02,227.69,6574,0
+ALX.US,D,20241030,000000,230.32,232.1,227.7,230,11115,0
+ALX.US,D,20241031,000000,231.59,231.86,227.03,227.03,10832,0
+ALX.US,D,20241101,000000,229.97,231.02,224.68,226.24,9051,0
+ALX.US,D,20241104,000000,232.99,232.99,218.04,221.64,16109,0
+ALX.US,D,20241105,000000,225,230,222,230,12091,0
+ALX.US,D,20241106,000000,236.38,238.23,230,232.26,24825,0
+ALX.US,D,20241107,000000,233,242.26,229.0501,232.22,32183,0
+ALX.US,D,20241108,000000,225.64,233.17,223.1,230.19,10821,0
+ALX.US,D,20241111,000000,230.89,233.77,224.84,225,12925,0
+ALX.US,D,20241112,000000,228.5,228.5,222.71,223.55,7733,0
+ALX.US,D,20241113,000000,225.2,225.335,221.62,221.62,7165,0
+ALX.US,D,20241114,000000,219.7,223.95,215.27,217.74,7458,0
+ALX.US,D,20241115,000000,217.205,218,216,217.15,7579,0
+ALX.US,D,20241118,000000,216,223,216,217.52,6715,0
+ALX.US,D,20241119,000000,217.57,221.07,217.1,221.07,4301,0
+ALX.US,D,20241120,000000,219.99,219.99,215.575,218.66,8384,0
+ALX.US,D,20241121,000000,221.59,223.634,218.66,219.23,7861,0
+ALX.US,D,20241122,000000,221.4725,226.08,220.745,222.09,11747,0
+ALX.US,D,20241125,000000,225,225.88,223.683,223.89,9681,0
+ALX.US,D,20241126,000000,222.5,222.65,218.49,218.49,4471,0
+ALX.US,D,20241127,000000,223,226.515,223,224.66,10405,0
+ALX.US,D,20241129,000000,229.3,229.3,223.61,223.61,6799,0
+ALX.US,D,20241202,000000,220.93,229.35,220.93,225.36,16664,0
+ALX.US,D,20241203,000000,222.6083,226.61,219.1809,221.35,8542,0
+ALX.US,D,20241204,000000,225.15,227.5,220.01,221.72,14238,0
+ALX.US,D,20241205,000000,217.83,220.39,217.5,220.39,12504,0
+ALX.US,D,20241206,000000,220.475,222.2,217.4547,219.4,11802,0
+ALX.US,D,20241209,000000,219.27,219.4,213.93,215.96,16037,0
+ALX.US,D,20241210,000000,213.86,217.6508,213.27,214.04,16494,0
+ALX.US,D,20241211,000000,215.12,217.565,212.76,213.9,53878,0
+ALX.US,D,20241212,000000,215.8578,216.45,210.8,210.85,12883,0
+ALX.US,D,20241213,000000,216.3998,216.3998,209.7,212.77,11527,0
+ALX.US,D,20241216,000000,215,215,211.71,212.34,7320,0
+ALX.US,D,20241217,000000,212.83,215,211,213.34,10855,0
+ALX.US,D,20241218,000000,216.9008,216.9008,200.16,201.3,17392,0
+ALX.US,D,20241219,000000,205,205.77,200.04,200.95,17824,0
+ALX.US,D,20241220,000000,201.215,202.89,198.7,202.89,18215,0
+ALX.US,D,20241223,000000,207.9,207.9,197,199.49,13864,0
+ALX.US,D,20241224,000000,200,201,197.1903,201,4771,0
+ALX.US,D,20241226,000000,202.7499,202.7499,199.9813,202.3,9064,0
+ALX.US,D,20241227,000000,200.5,201.1533,197.86,198.18,15749,0
+ALX.US,D,20241230,000000,196,200.58,196,199.96,12441,0
+ALX.US,D,20241231,000000,199.9,201,196.23,200.06,32927,0
+ALX.US,D,20250102,000000,201.57,201.57,196.22,196.22,10094,0
+ALX.US,D,20250103,000000,199,200.78,198,199.46,16600,0
+ALX.US,D,20250106,000000,199.805,199.805,190.91,191.35,13246,0
+ALX.US,D,20250107,000000,191.525,191.6,188,189.44,14283,0
+ALX.US,D,20250108,000000,189.2,189.396,185.44,188.75,16520,0
+ALX.US,D,20250110,000000,187,188.69,185.0001,186.88,16884,0
+ALX.US,D,20250113,000000,184.96,186.7,184.96,185.64,9812,0
+ALX.US,D,20250114,000000,184.76,190.18,184.76,188.44,8453,0
+ALX.US,D,20250115,000000,191,196.0005,188.0401,191.26,7877,0
+ALX.US,D,20250116,000000,190.71,190.88,189.06,190.83,6143,0
+ALX.US,D,20250117,000000,192.6,195.2,190.6,192.06,16219,0
+ALX.US,D,20250121,000000,194,196.39,193.2363,195.22,6175,0
+ALX.US,D,20250122,000000,191,196.05,190.48,190.48,7772,0
+ALX.US,D,20250123,000000,192.3,192.75,190.51,192.75,5089,0
+ALX.US,D,20250124,000000,190.72,192.4,189.4,192.12,8301,0
+ALX.US,D,20250127,000000,195,196.44,192.4,194.87,10166,0
+ALX.US,D,20250128,000000,194.84,196.38,189.9101,191.04,10541,0
+ALX.US,D,20250129,000000,192.23,192.23,185.75,185.75,5568,0
+ALX.US,D,20250130,000000,188.58,192.9,187.43,191.65,15800,0
+ALX.US,D,20250131,000000,191.7,192.47,188.87,189.95,11390,0
+ALX.US,D,20250203,000000,190,190.7362,186.45,189.59,14232,0
+ALX.US,D,20250204,000000,190,191.8,190,190.73,7242,0
+ALX.US,D,20250205,000000,190.25,195.78,189.21,194.52,12421,0
+ALX.US,D,20250206,000000,194.5,197.92,193.82,196.47,17225,0
+ALX.US,D,20250207,000000,197.41,198.43,193.675,198.07,17721,0
+ALX.US,D,20250210,000000,194,195.02,189.48,192.16,17054,0
+ALX.US,D,20250211,000000,190.96,199.1,190.29,197.54,20860,0
+ALX.US,D,20250212,000000,200.6798,200.6798,196,199.02,13439,0
+ALX.US,D,20250213,000000,200.09502,205.02,199,204.39,14955,0
+ALX.US,D,20250214,000000,205.24,207.63,203,204.81,17791,0
+ALX.US,D,20250218,000000,196.49,203.8,196.49,202.02,19116,0
+ALX.US,D,20250219,000000,202.46,206,199.78,204.25,12887,0
+ALX.US,D,20250220,000000,204,207.04,202.49,204.83,15033,0
+ALX.US,D,20250221,000000,204.53,207.07,202.59,202.78,15490,0
+ALX.US,D,20250224,000000,207.97,207.97,203.49,204.52,7881,0
+ALX.US,D,20250225,000000,208.81,209.37,205.66,208.6,6580,0
+ALX.US,D,20250226,000000,209.9,215.21,208.06,213.93,31345,0
+ALX.US,D,20250227,000000,210.02,216.38,210.02,216.07,27463,0
+ALX.US,D,20250228,000000,214.916,216.5,213.5,214.34,28876,0
+ALX.US,D,20250303,000000,213.14,215.51,212.3435,214.12,13777,0
+ALX.US,D,20250304,000000,212.245,213.98,210.1425,211.7,11089,0
+ALX.US,D,20250305,000000,211.69,213.07,209.4212,212.74,15435,0
+ALX.US,D,20250306,000000,208.06,216.96,208.01,216.96,16773,0
+ALX.US,D,20250307,000000,214.5396,217.9,214.5396,217.4,10362,0
+ALX.US,D,20250310,000000,219.205,219.205,216.82,217.51,9693,0
+ALX.US,D,20250311,000000,220.8485,220.8485,215.5,216.06,16600,0
+ALX.US,D,20250312,000000,215.57,216.09,206.705,211.59,20901,0
+ALX.US,D,20250313,000000,209.0245,211.395,209.01,211,70613,0
+ALX.US,D,20250314,000000,212.57,212.57,211.1625,212.36,8370,0
+ALX.US,D,20250317,000000,210.3989,212.32,208.97,210.39,9170,0
+ALX.US,D,20250318,000000,212.5395,216.67,211.79,215.77,11276,0
+ALX.US,D,20250319,000000,216.651,220.2,213.6579,219.2,11262,0
+ALX.US,D,20250320,000000,217.0178,218.395,214.65,214.65,9537,0
+ALX.US,D,20250321,000000,212,214.44,212,212.18,15421,0
+ALX.US,D,20250324,000000,211.0873,214.36,211.0873,214.14,13011,0
+ALX.US,D,20250325,000000,212.61,213.015,209.33,209.79,9984,0
+ALX.US,D,20250326,000000,209.69,212.9,209.69,211.37,12855,0
+ALX.US,D,20250327,000000,213,213,210.9838,212.4,14473,0
+ALX.US,D,20250328,000000,208.15,211.47,207.885,211.08,16438,0
+ALX.US,D,20250331,000000,211,211.77,208.185,209.16,22936,0
+ALX.US,D,20250401,000000,209.93,212,208.42,210.7,14557,0
+ALX.US,D,20250402,000000,211,213.15,210.05,212.85,11451,0
+ALX.US,D,20250403,000000,210.005,210.005,202.84,203.81,30865,0
+ALX.US,D,20250404,000000,197.15,202.75,192.11,201.61,37813,0
+ALX.US,D,20250407,000000,189.5028,200.6873,189.5028,196.84,19589,0
+ALX.US,D,20250408,000000,199.33,202.3686,193.54,193.54,15138,0
+ALX.US,D,20250409,000000,192.11,207,189.05,201.29,29716,0
+ALX.US,D,20250410,000000,201.805,202.05,195.37,199.29,13213,0
+ALX.US,D,20250411,000000,202.095,204.155,196.82,203.34,10896,0
+ALX.US,D,20250414,000000,204.025,204.06,198.32,202.24,18454,0
+ALX.US,D,20250415,000000,203,203.81,202.09,203.6,7030,0
+ALX.US,D,20250416,000000,202,205.1,196.7401,198.85,14759,0
+ALX.US,D,20250417,000000,200.135,202.4999,199.53,201.85,9833,0
+ALX.US,D,20250421,000000,201,201,197.04,197.89,7822,0
+ALX.US,D,20250422,000000,218.2599,218.2599,202.82,202.82,10383,0
+ALX.US,D,20250423,000000,204.53,206.793,204,204.98,7437,0
+ALX.US,D,20250424,000000,200.39,204.6438,200.39,201.78,7766,0
+ALX.US,D,20250425,000000,201,201,198.57,200.61,4459,0
+ALX.US,D,20250428,000000,207.65,207.65,207.01,207.01,8837,0
+ALX.US,D,20250429,000000,203.4,206,203.4,205.5,12276,0
+ALX.US,D,20250430,000000,203.5487,208.1735,203.495,206.4,10745,0
+ALX.US,D,20250501,000000,206.0713,211.01,206.0713,208.72,10249,0
+ALX.US,D,20250502,000000,212,214.81,209.6574,214.81,29915,0
+ALX.US,D,20250505,000000,212.4336,214.7,209.7402,212.88,17876,0
+ALX.US,D,20250506,000000,206,213.47,206,208.81,16415,0
+ALX.US,D,20250507,000000,212,212.85,208.62,212.8,11377,0
+ALX.US,D,20250508,000000,211.025,214.65,209.5,211.81,16798,0
+ALX.US,D,20250509,000000,211.18,214.8,210.9,213.6,22831,0
+ALX.US,D,20250512,000000,212.8196,220.95,212.8196,216.9,28022,0
+ALX.US,D,20250513,000000,215.6344,217.01,214.21,216.47,22219,0
+ALX.US,D,20250514,000000,213.73,216.895,211.81,216.41,22703,0
+ALX.US,D,20250515,000000,215.9,223.92,214.5,220.7,45765,0
+ALX.US,D,20250516,000000,221.89,224.67,220,222.17,36821,0
+ALX.US,D,20250519,000000,218.74,221.96,216.8,220.94,35525,0
+ALX.US,D,20250520,000000,221.73,221.73,215.0071,218.12,26050,0
+ALX.US,D,20250521,000000,218.8,218.8,216.0001,218.16,28711,0
+ALX.US,D,20250522,000000,216.98,218.1,215.62,216.04,18241,0
+ALX.US,D,20250523,000000,216.83,216.83,211.0503,213.97,29664,0
+ALX.US,D,20250527,000000,217,219.13,214.1547,218.35,19347,0
+ALX.US,D,20250528,000000,218.29,221.26,215.71,220.36,34612,0
+ALX.US,D,20250529,000000,222.625,224.7817,221.275,224.31,42872,0
+ALX.US,D,20250530,000000,223,225.28,221.1578,225.19,59197,0
+ALX.US,D,20250602,000000,226.3,229.52,222,228.9,45718,0
+ALX.US,D,20250603,000000,227.3972,231.5,227.3972,230.12,41153,0
+ALX.US,D,20250604,000000,231,232.235,228.49,230.53,39540,0
+ALX.US,D,20250605,000000,230.785,230.785,226.17,226.79,33573,0
+ALX.US,D,20250606,000000,226.0612,229.91,226.0612,229.26,36551,0
+ALX.US,D,20250609,000000,230,234.0699,228.65,232.53,64311,0
+ALX.US,D,20250610,000000,231.36,234,228.4,229.45,84904,0
+ALX.US,D,20250611,000000,229.4,233.26,227.45,231.37,141428,0
+ALX.US,D,20250612,000000,232.055,232.86,224.94,226.64,62051,0
+ALX.US,D,20250613,000000,225.22,226.3,218.81,225,69237,0
+ALX.US,D,20250616,000000,226,228.5,225,226.46,47202,0
+ALX.US,D,20250617,000000,223.77,227.45,223.62,226.88,97623,0
+ALX.US,D,20250618,000000,226,230.06,225.9,227.94,115865,0
+ALX.US,D,20250620,000000,228.5,228.81,225.55,225.64,34247,0
+ALX.US,D,20250623,000000,226.8,229.4,224.29,228.17,71900,0
+ALX.US,D,20250624,000000,227.975,231.94,225.48,225.81,188618,0
+ALX.US,D,20250625,000000,223.5,224.51,215.83,217.73,118706,0
+ALX.US,D,20250626,000000,218.95,222.52,217.1,222.52,56202,0
+ALX.US,D,20250627,000000,223.1,227.99,222.85,224.65,101006,0
+ALX.US,D,20250630,000000,225.93,226.87,222.75,225.32,93719,0
+ALX.US,D,20250701,000000,224.69,231.23,222.5,227.76,53165,0
+ALX.US,D,20250702,000000,228.94,230.9,226.3,230.9,61734,0
+ALX.US,D,20250703,000000,229.57,233.99,229.57,232.52,26597,0
+ALX.US,D,20250707,000000,232.93,234.34,231.03,232.83,57856,0
+ALX.US,D,20250708,000000,232.5,234.7,229.99,230.69,76283,0
+ALX.US,D,20250709,000000,231.86,233.05,228.62,230.49,116857,0
+ALX.US,D,20250710,000000,232.64,235.85,229.92,234.37,73578,0
+ALX.US,D,20250711,000000,232.835,235.73,231.99,234.31,66980,0
+ALX.US,D,20250714,000000,235.1,240.36,235.04,240.36,55592,0
+ALX.US,D,20250715,000000,240.96,241.01,235.75,236.73,70876,0
+ALX.US,D,20250716,000000,238.79,239.65,237.06,239.65,31302,0
+ALX.US,D,20250717,000000,238.07,242.31,238.07,242.22,32956,0
+ALX.US,D,20250718,000000,242.99,244.815,241.19,242.47,33258,0
+ALX.US,D,20250721,000000,244.99,248.9099,243,248.35,49891,0
+ALX.US,D,20250722,000000,248.1,256.83,244.89,254.52,44311,0
+ALX.US,D,20250723,000000,254.55,257.1,252.7865,255.93,45540,0
+ALX.US,D,20250724,000000,254.55,260.84,253.65,259.12,43358,0
+ALX.US,D,20250725,000000,258,259.6,257.36,258.78,28096,0
+ALX.US,D,20250728,000000,258.98,259.8615,255.4875,255.72,33519,0
+ALX.US,D,20250729,000000,255.88,259.545,255.88,258.46,33454,0
+ALX.US,D,20250730,000000,258,259.25,248.64,252.36,73212,0
+ALX.US,D,20250731,000000,251.75,254.62,250.8,251.19,55094,0
+ALX.US,D,20250801,000000,249,250.1,245.25,245.25,51354,0
+ALX.US,D,20250804,000000,238.3495,247.16,211.74,213.41,159219,0
+ALX.US,D,20250805,000000,215.02,226.58,212.67,226.51,62120,0
+ALX.US,D,20250806,000000,225.15,228.9399,223.72,226.47,71926,0
+ALX.US,D,20250807,000000,227.07,228.55,224.295,225,40047,0
+ALX.US,D,20250808,000000,225.5,225.9999,221.57,222.79,43952,0
+ALX.US,D,20250811,000000,218.98,219,210.9901,215.88,56021,0
+ALX.US,D,20250812,000000,217.12,222.6,216.06,221.29,48406,0
+ALX.US,D,20250813,000000,222.28,226.54,222.07,226.54,63252,0
+ALX.US,D,20250814,000000,223.28,225.49,221.22,223.34,58700,0
+ALX.US,D,20250815,000000,221.77,223.82,218.65,218.7,45548,0
+ALX.US,D,20250818,000000,220.45,223.4,218.75,219.91,39631,0
+ALX.US,D,20250819,000000,220.13,223.005,220.13,222.31,27447,0
+ALX.US,D,20250820,000000,223.14,225,221.63,221.91,21733,0
+ALX.US,D,20250821,000000,220,222.99,220,222.24,32443,0
+ALX.US,D,20250822,000000,223.738,230.34,223.738,229.81,26774,0
+ALX.US,D,20250825,000000,228.35,231.12,228.18,230.11,44356,0
+ALX.US,D,20250826,000000,229.08,231.78,228.85,230.64,41550,0
+ALX.US,D,20250827,000000,229.15,235.34,229.15,235.08,37075,0
+ALX.US,D,20250828,000000,233.77,236.5742,227.62,230.47,70890,0
+ALX.US,D,20250829,000000,230.54,232.84,226.89,230.34,28061,0
+ALX.US,D,20250902,000000,230.44,231.01,227.11,228.11,30943,0
+ALX.US,D,20250903,000000,227.28,230.55,226.6801,227.9,48118,0
+ALX.US,D,20250904,000000,229,231.045,226.2801,230.1,52993,0
+ALX.US,D,20250905,000000,230.69,236.2,230.69,234.46,48513,0
+ALX.US,D,20250908,000000,234.19,238.24,232.75,234.86,42946,0
+ALX.US,D,20250909,000000,232.85,238.015,232.45,237.73,56345,0
+ALX.US,D,20250910,000000,237,239.8,236.67,238.19,40561,0
+ALX.US,D,20250911,000000,237,246.965,237,245.28,50851,0
+ALX.US,D,20250912,000000,242.45,247.42,242.45,244.19,56444,0
+ALX.US,D,20250915,000000,246.16,246.81,241.87,242.62,73461,0
+ALX.US,D,20250916,000000,243,243.49,235.42,236.15,84901,0
+ALX.US,D,20250917,000000,237.64,239.99,232.22,233.53,108724,0
+ALX.US,D,20250918,000000,237.41,237.895,233.61,236.24,73599,0
+ALX.US,D,20250919,000000,236.065,237.55,231.15,232.3,86420,0
+ALX.US,D,20250922,000000,232,234.36,230.26,234.2,57015,0
+ALX.US,D,20250923,000000,233.8,240.31,233.8,240.1,77009,0
+ALX.US,D,20250924,000000,239.2,240.54,232.875,234.09,100837,0
+ALX.US,D,20250925,000000,233.55,239,232,237.45,80934,0
+ALX.US,D,20250926,000000,238.94,241.86,235,235.32,90004,0
+ALX.US,D,20250929,000000,235.32,236,230.65,233.35,72824,0
+ALX.US,D,20250930,000000,230.79,235.905,230.79,234.49,94227,0
+ALX.US,D,20251001,000000,233.87,239.12,232.55,237.55,83302,0
+ALX.US,D,20251002,000000,237.61,239.405,235.22,239.23,73480,0
+ALX.US,D,20251003,000000,241.5,245.15,237.25,243.45,73425,0
+ALX.US,D,20251006,000000,238.4091,245.795,238.4091,240.23,88054,0
+ALX.US,D,20251007,000000,240.27,240.78,237.145,238.94,85708,0
+ALX.US,D,20251008,000000,238.63,242.06,237.2,240.37,76644,0
+ALX.US,D,20251009,000000,239.05,243.6,235.98,238.77,117251,0
+ALX.US,D,20251010,000000,238.09,241.65,228.41,228.88,91382,0
+ALX.US,D,20251013,000000,231.75,236.15,230.3601,232.34,91216,0
+ALX.US,D,20251014,000000,231.98,233.76,228.05,232.97,67939,0
+ALX.US,D,20251015,000000,232.58,239,232.58,236.91,94211,0
+ALX.US,D,20251016,000000,237.95,240.835,231.37,232.3,88086,0
+ALX.US,D,20251017,000000,230.02,236.03,229,235.87,79910,0
+ALX.US,D,20251020,000000,236.55,238.52,233.25,236.5,67416,0
+ALX.US,D,20251021,000000,238.63,238.63,231.47,232.19,65098,0
+ALX.US,D,20251022,000000,233.22,235,230.5,233.66,70858,0
+ALX.US,D,20251023,000000,233.22,236.695,228.45,231.81,75360,0
+ALX.US,D,20251024,000000,232.72,236.99,231.99,234.54,75613,0
+ALX.US,D,20251027,000000,236.71,238.155,230.975,236.63,78754,0
+ALX.US,D,20251028,000000,237.4,237.4,228.325,230.95,74880,0
+ALX.US,D,20251029,000000,230.19,231.9,222.5,223.01,51933,0
+ALX.US,D,20251030,000000,223.36,223.36,217.3759,218.54,31813,0
+ALX.US,D,20251031,000000,218.45,222.18,214.9795,220.93,62954,0
+ALX.US,D,20251103,000000,218,226,213.4401,224.51,41502,0
+ALX.US,D,20251104,000000,222.48,231.83,222.48,229.33,184900,0
+ALX.US,D,20251105,000000,227.96,240,225.42,232.87,113405,0
+ALX.US,D,20251106,000000,232.05,233.85,227.99,227.99,51469,0
+ALX.US,D,20251107,000000,228.02,234.4046,223.85,231.75,49634,0
+ALX.US,D,20251110,000000,228.415,228.415,222.22,222.67,27871,0
+ALX.US,D,20251111,000000,221.56,226.17,221.56,224.74,53016,0
+ALX.US,D,20251112,000000,223.89,224.9,220.85,220.85,35584,0
+ALX.US,D,20251113,000000,225.055,225.055,215.735,218.15,25075,0
+ALX.US,D,20251114,000000,217.96,218.9,215.27,216.52,30127,0
+ALX.US,D,20251117,000000,214.215,216.81,210.795,211.37,185850,0
+ALX.US,D,20251118,000000,210.44,214,209.4002,213.63,33485,0
+ALX.US,D,20251119,000000,213.25,213.25,208.675,208.86,26975,0
+ALX.US,D,20251120,000000,208.65,210.97,204.84,205.15,28189,0
+ALX.US,D,20251121,000000,205.02,209.35,201.28,207.55,26775,0
+ALX.US,D,20251124,000000,209.7,211.24,207.55,210.7,23696,0
+ALX.US,D,20251125,000000,209.99,214.7,209.25,212.27,43769,0
+ALX.US,D,20251126,000000,212.26,214.0699,211.13,212.14,25080,0
+ALX.US,D,20251128,000000,213.52,214.6591,210.49,211.93,31561,0
+ALX.US,D,20251201,000000,207.001,213.94,207.001,213.56,44600,0
+ALX.US,D,20251202,000000,211.95,214.125,211.3301,213.44,49460,0
+ALX.US,D,20251203,000000,213.55,216.5,211.405,215.82,46376,0
+ALX.US,D,20251204,000000,213.74,217.475,211.721,216.19,48022,0
+ALX.US,D,20251205,000000,214.9,216.89,210.175,211.82,33668,0
+ALX.US,D,20251208,000000,212.69,214.08,210.56,213.47,46811,0
+ALX.US,D,20251209,000000,214.14,218.015,213.7,215.99,44356,0
+ALX.US,D,20251210,000000,216.235,216.91,212.03,213.25,54621,0
+ALX.US,D,20251211,000000,213.5,216.97,213.5,216.29,32917,0
+ALX.US,D,20251212,000000,217,219.605,216.57,218.26,40577,0
+ALX.US,D,20251215,000000,217.6297,218.55,214.8,216.26,80019,0
+ALX.US,D,20251216,000000,215.01,218.413,215.01,216.8,44772,0
+ALX.US,D,20251217,000000,218.15,221.705,217.42,219.31,114258,0
+ALX.US,D,20251218,000000,220,221.13,215.44,218.56,135042,0
+ALX.US,D,20251219,000000,218.09,220.94,215.3,216.5,128621,0
+ALX.US,D,20251222,000000,216.8,219.2,214,215.18,56345,0
+ALX.US,D,20251223,000000,213.62,216.83,213,214.52,71524,0
+ALX.US,D,20251224,000000,214.19,219.64,214.19,218.16,71630,0
+ALX.US,D,20251226,000000,217.8,219.2203,216.03,218.16,55119,0
+ALX.US,D,20251229,000000,216.49,220.1,216.11,219.69,38846,0
+ALX.US,D,20251230,000000,220.98,221.99,216.97,218.9,38029,0
+ALX.US,D,20251231,000000,218.17,218.99,214.99,217.94,37354,0
+ALX.US,D,20260102,000000,216.56,219.65,214.645,218.86,52208,0
+ALX.US,D,20260105,000000,219,227,216,224.73,59938,0
+ALX.US,D,20260106,000000,224.03,226.68,220.2504,226.3,71083,0
+ALX.US,D,20260107,000000,226.28,228.62,220.63,222.85,63846,0
+ALX.US,D,20260108,000000,222.74,233.6,222.6,231.76,78272,0
+ALX.US,D,20260109,000000,230.28,234.9799,226.12,228.75,60341,0
+ALX.US,D,20260112,000000,227.39,234.5599,226.28,229.32,78178,0
+ALX.US,D,20260113,000000,230.76,231.5,224.325,227.02,78841,0
+ALX.US,D,20260114,000000,226.89,234.5446,225.59,233.78,83908,0
+ALX.US,D,20260115,000000,234.48,238.7,231.8496,235.07,96425,0
+ALX.US,D,20260116,000000,235.39,241.78,234.06,240.83,132276,0
+ALX.US,D,20260120,000000,239.6,242.265,236.33,240.67,118658,0
+ALX.US,D,20260121,000000,238.11,248.87,238.11,246.23,170484,0
+ALX.US,D,20260122,000000,247.76,250.61,243.8452,245.63,108280,0
+ALX.US,D,20260123,000000,244.5,246.29,240,243.04,88172,0
+ALX.US,D,20260126,000000,242.41,245,233.5,239.98,108593,0
+ALX.US,D,20260127,000000,238.42,243.49,237.02,239.55,111682,0
+ALX.US,D,20260128,000000,242.54,244,236.985,237.85,72818,0
+ALX.US,D,20260129,000000,241.2,243.38,236.99,243.29,75457,0
+ALX.US,D,20260130,000000,241,245.75,238.5,244.9,88374,0
+ALX.US,D,20260202,000000,246,250,243,246.26,88126,0
+ALX.US,D,20260203,000000,249.35,252.57,246.99,250.54,101579,0
+ALX.US,D,20260204,000000,249.76,257.29,249.11,252.29,129064,0
+ALX.US,D,20260205,000000,252.88,257.395,248.3,255.71,90491,0
+ALX.US,D,20260206,000000,258.97,259.23,250.1731,255.07,96388,0
+ALX.US,D,20260209,000000,252.98,252.98,210.58,226.82,395247,0
+ALX.US,D,20260210,000000,231.82,238.94,227.85,233.77,150074,0
+ALX.US,D,20260211,000000,232.4,237.4,226.6,230.02,94250,0
+ALX.US,D,20260212,000000,230.75,235.47,225.96,227.56,133593,0
+ALX.US,D,20260213,000000,228.99,236.9,227.71,233.87,92372,0
+ALX.US,D,20260217,000000,232.35,232.49,225.3,229.32,89956,0
+ALX.US,D,20260218,000000,229.8,234.34,227.87,232.86,71519,0
diff --git a/daily/us/nyse stocks/1/amn.us.txt b/daily/us/nyse stocks/1/amn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78c918f0af33c7760430edbb8cee9feaef3c0ac8
--- /dev/null
+++ b/daily/us/nyse stocks/1/amn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMN.US,D,20050225,000000,13.2,13.38,13.03,13.28,28800,0
+AMN.US,D,20050228,000000,13.38,13.53,13.32,13.53,104100,0
+AMN.US,D,20050301,000000,13.49,13.49,13.08,13.17,249100,0
+AMN.US,D,20050302,000000,13.18,13.43,13.18,13.36,62700,0
+AMN.US,D,20050303,000000,13.4,13.72,13.3,13.57,110700,0
+AMN.US,D,20050304,000000,13.67,14.22,13.65,14.13,143100,0
+AMN.US,D,20050307,000000,14.09,14.6,14,14.6,163500,0
+AMN.US,D,20050308,000000,14.4,14.64,14.1,14.55,210200,0
+AMN.US,D,20050309,000000,16.85,16.85,15.2,15.2,683900,0
+AMN.US,D,20050310,000000,15.07,15.16,14.72,14.72,275200,0
+AMN.US,D,20050311,000000,14.86,15.47,14.82,15.25,210900,0
+AMN.US,D,20050314,000000,15.28,15.8,15.28,15.68,181900,0
+AMN.US,D,20050315,000000,15.73,15.79,14.99,15.07,179000,0
+AMN.US,D,20050316,000000,15.1,15.47,15.1,15.43,104900,0
+AMN.US,D,20050317,000000,15.48,15.48,15.1,15.19,107800,0
+AMN.US,D,20050318,000000,15.44,15.44,15.1,15.23,122700,0
+AMN.US,D,20050321,000000,15.18,15.45,15.07,15.31,158400,0
+AMN.US,D,20050322,000000,15.45,15.56,15.25,15.56,373200,0
+AMN.US,D,20050323,000000,15.5,15.75,15.25,15.26,124000,0
+AMN.US,D,20050324,000000,15.25,15.27,15.07,15.16,178500,0
+AMN.US,D,20050328,000000,15.21,15.45,15.19,15.36,84200,0
+AMN.US,D,20050329,000000,15.39,15.47,15.19,15.27,163900,0
+AMN.US,D,20050330,000000,15.32,15.7,15.32,15.7,137400,0
+AMN.US,D,20050331,000000,15.72,16,15.72,15.91,265200,0
+AMN.US,D,20050401,000000,15.93,16.05,15.75,15.78,129800,0
+AMN.US,D,20050404,000000,15.78,16.13,15.68,16.08,188800,0
+AMN.US,D,20050405,000000,16.05,16.55,16.05,16.5,346200,0
+AMN.US,D,20050406,000000,15.9,15.91,15.46,15.75,792400,0
+AMN.US,D,20050407,000000,15.75,15.75,15.54,15.6,233800,0
+AMN.US,D,20050408,000000,15.65,15.78,15.56,15.58,171500,0
+AMN.US,D,20050411,000000,15.62,15.68,15.48,15.57,195200,0
+AMN.US,D,20050412,000000,15.55,15.65,15.28,15.49,148900,0
+AMN.US,D,20050413,000000,16.4,16.44,15.99,16.1,384100,0
+AMN.US,D,20050414,000000,16.12,16.16,15.75,15.9,293700,0
+AMN.US,D,20050415,000000,15.95,16.05,15.34,15.34,290500,0
+AMN.US,D,20050418,000000,15.44,15.48,15.2,15.22,175700,0
+AMN.US,D,20050419,000000,14.25,14.68,13.99,14.65,1261300,0
+AMN.US,D,20050420,000000,14.7,15.25,14.53,15.12,302900,0
+AMN.US,D,20050421,000000,15.19,15.48,15.12,15.35,77000,0
+AMN.US,D,20050422,000000,15.35,15.35,14.66,14.89,95700,0
+AMN.US,D,20050425,000000,14.9,15.36,14.9,15.36,127800,0
+AMN.US,D,20050426,000000,15.3,15.34,14.69,15,175300,0
+AMN.US,D,20050427,000000,15.02,15.24,14.75,15.13,84900,0
+AMN.US,D,20050428,000000,15.06,15.06,14.35,14.65,178100,0
+AMN.US,D,20050429,000000,14.75,14.84,14.35,14.77,166900,0
+AMN.US,D,20050502,000000,14.67,14.97,14.67,14.75,70100,0
+AMN.US,D,20050503,000000,14.89,15.15,14.57,14.65,221700,0
+AMN.US,D,20050504,000000,14.65,15.01,14.65,14.96,168700,0
+AMN.US,D,20050505,000000,14.9,15.13,14.88,14.91,139800,0
+AMN.US,D,20050506,000000,14.97,15.14,14.92,15.12,131900,0
+AMN.US,D,20050509,000000,15.02,15.31,14.97,15,240000,0
+AMN.US,D,20050510,000000,14.4,14.65,14,14.42,429700,0
+AMN.US,D,20050511,000000,14.43,14.43,14,14.18,293200,0
+AMN.US,D,20050512,000000,14.18,14.35,14,14,128800,0
+AMN.US,D,20050513,000000,14,14.2,13.92,14.16,132100,0
+AMN.US,D,20050516,000000,14.16,14.41,13.67,13.9,269600,0
+AMN.US,D,20050517,000000,13.8,14.02,13.62,13.79,128400,0
+AMN.US,D,20050518,000000,13.89,14.29,13.74,14.25,191600,0
+AMN.US,D,20050519,000000,14.3,14.35,14.03,14.11,323900,0
+AMN.US,D,20050520,000000,14.09,14.26,13.88,14.26,511800,0
+AMN.US,D,20050523,000000,14.24,14.49,13.99,14.02,635200,0
+AMN.US,D,20050524,000000,13.93,14.33,13.91,14.2,3083400,0
+AMN.US,D,20050525,000000,14.18,14.18,13.9,13.99,343500,0
+AMN.US,D,20050526,000000,14.04,14.54,14.04,14.54,383200,0
+AMN.US,D,20050527,000000,14.49,14.84,14.45,14.55,273200,0
+AMN.US,D,20050531,000000,14.55,14.65,14.3,14.44,332100,0
+AMN.US,D,20050601,000000,14.6,14.78,14.52,14.6,292200,0
+AMN.US,D,20050602,000000,14.6,15.09,14.55,15.09,408500,0
+AMN.US,D,20050603,000000,15.08,15.09,14.9,15.04,169700,0
+AMN.US,D,20050606,000000,15,15.05,14.84,14.99,394200,0
+AMN.US,D,20050607,000000,14.99,15.21,14.96,15.15,331800,0
+AMN.US,D,20050608,000000,15.18,15.2,14.9,14.96,131200,0
+AMN.US,D,20050609,000000,15.01,15.21,14.91,15.2,189800,0
+AMN.US,D,20050610,000000,15.2,15.3,15.01,15.13,220100,0
+AMN.US,D,20050613,000000,15.14,15.2,14.86,14.93,252500,0
+AMN.US,D,20050614,000000,14.93,15.09,14.93,15.06,119400,0
+AMN.US,D,20050615,000000,15.17,15.22,15.04,15.1,201700,0
+AMN.US,D,20050616,000000,15.15,15.15,14.99,15.03,159600,0
+AMN.US,D,20050617,000000,15.15,15.15,14.96,14.96,177300,0
+AMN.US,D,20050620,000000,14.95,15.05,14.73,14.75,206400,0
+AMN.US,D,20050621,000000,14.75,14.75,14.5,14.65,341800,0
+AMN.US,D,20050622,000000,14.72,15.05,14.72,14.96,163300,0
+AMN.US,D,20050623,000000,14.86,15,14.67,15,228700,0
+AMN.US,D,20050624,000000,14.92,15.05,14.71,15.05,175700,0
+AMN.US,D,20050627,000000,15,15.03,14.85,14.93,218300,0
+AMN.US,D,20050628,000000,14.94,15.04,14.94,14.96,84000,0
+AMN.US,D,20050629,000000,15.02,15.12,14.96,15.07,114400,0
+AMN.US,D,20050630,000000,15.08,15.09,14.96,15.03,160500,0
+AMN.US,D,20050701,000000,15.03,15.07,14.85,15.07,220600,0
+AMN.US,D,20050705,000000,15.03,15.09,14.94,15.09,373200,0
+AMN.US,D,20050706,000000,15.05,15.5,15,15.5,270000,0
+AMN.US,D,20050707,000000,15.3,15.68,15.26,15.64,168600,0
+AMN.US,D,20050708,000000,15.64,16.09,15.5,15.87,166800,0
+AMN.US,D,20050711,000000,15.84,16.2,15.84,16.1,636200,0
+AMN.US,D,20050712,000000,16.14,16.67,15.99,16.67,357400,0
+AMN.US,D,20050713,000000,16.7,16.7,16.02,16.25,554700,0
+AMN.US,D,20050714,000000,16.35,16.7,16.31,16.35,379500,0
+AMN.US,D,20050715,000000,16.36,16.75,16.36,16.6,385000,0
+AMN.US,D,20050718,000000,16.61,16.93,16.61,16.82,576000,0
+AMN.US,D,20050719,000000,16.81,17,16.74,16.92,513500,0
+AMN.US,D,20050720,000000,16.97,17.25,16.83,17.25,442800,0
+AMN.US,D,20050721,000000,17.37,17.46,16.68,16.77,269600,0
+AMN.US,D,20050722,000000,16.87,17.08,16.67,16.81,339800,0
+AMN.US,D,20050725,000000,16.68,16.75,16.59,16.69,174300,0
+AMN.US,D,20050726,000000,16.78,16.81,16.39,16.53,208000,0
+AMN.US,D,20050727,000000,16.55,16.65,16.45,16.58,105600,0
+AMN.US,D,20050728,000000,16.59,16.9,16.59,16.79,197700,0
+AMN.US,D,20050729,000000,16.85,16.94,16.78,16.91,216000,0
+AMN.US,D,20050801,000000,16.93,17.27,16.75,16.9,230400,0
+AMN.US,D,20050802,000000,16.83,17.23,16.78,17.1,263600,0
+AMN.US,D,20050803,000000,17.07,17.32,17.02,17.3,391400,0
+AMN.US,D,20050804,000000,16.9,16.9,15.75,16.01,666100,0
+AMN.US,D,20050805,000000,16,16.05,15.68,15.9,251800,0
+AMN.US,D,20050808,000000,15.96,16,15.56,15.76,216300,0
+AMN.US,D,20050809,000000,15.69,15.7,15.46,15.57,111500,0
+AMN.US,D,20050810,000000,15.56,15.69,15.36,15.62,305900,0
+AMN.US,D,20050811,000000,15.65,15.86,15.46,15.75,255800,0
+AMN.US,D,20050812,000000,15.73,15.74,15.5,15.65,122000,0
+AMN.US,D,20050815,000000,15.64,15.8,15.37,15.55,213400,0
+AMN.US,D,20050816,000000,15.45,15.63,15.3,15.36,145500,0
+AMN.US,D,20050817,000000,15.31,15.74,15.19,15.65,87600,0
+AMN.US,D,20050818,000000,15.51,15.72,15.19,15.65,134200,0
+AMN.US,D,20050819,000000,15.59,15.73,15.49,15.66,123800,0
+AMN.US,D,20050822,000000,15.7,15.81,15.48,15.49,176400,0
+AMN.US,D,20050823,000000,15.49,15.59,15.36,15.58,153500,0
+AMN.US,D,20050824,000000,15.54,16.03,15.45,15.8,303600,0
+AMN.US,D,20050825,000000,15.85,16.09,15.85,16,133500,0
+AMN.US,D,20050826,000000,16,16.05,15.79,15.8,101800,0
+AMN.US,D,20050829,000000,15.65,15.67,15.42,15.47,118400,0
+AMN.US,D,20050830,000000,15.42,15.61,15.42,15.55,120500,0
+AMN.US,D,20050831,000000,15.53,15.57,15.37,15.46,232000,0
+AMN.US,D,20050901,000000,15.48,15.56,15.35,15.56,170000,0
+AMN.US,D,20050902,000000,15.53,15.6,15.42,15.47,56100,0
+AMN.US,D,20050906,000000,15.5,15.76,15.45,15.53,73300,0
+AMN.US,D,20050907,000000,15.74,16.78,15.74,16.51,320600,0
+AMN.US,D,20050908,000000,16.5,16.8,16.35,16.52,124200,0
+AMN.US,D,20050909,000000,16.75,17.07,16.58,16.75,136500,0
+AMN.US,D,20050912,000000,16.7,16.73,16.44,16.6,140500,0
+AMN.US,D,20050913,000000,16.61,16.64,15.92,16.07,251900,0
+AMN.US,D,20050914,000000,16.08,16.12,15.97,16,174700,0
+AMN.US,D,20050915,000000,16.08,16.13,15.92,16,188200,0
+AMN.US,D,20050916,000000,16.1,16.14,15.96,16,133200,0
+AMN.US,D,20050919,000000,16.13,16.23,15.75,15.86,115800,0
+AMN.US,D,20050920,000000,15.84,15.87,15.53,15.62,173100,0
+AMN.US,D,20050921,000000,15.52,15.7,15.36,15.46,466300,0
+AMN.US,D,20050922,000000,15.4,15.7,15.27,15.63,644300,0
+AMN.US,D,20050923,000000,15.75,15.87,15.57,15.77,77900,0
+AMN.US,D,20050926,000000,15.81,15.87,15.52,15.55,222000,0
+AMN.US,D,20050927,000000,15.58,15.59,15.36,15.41,187200,0
+AMN.US,D,20050928,000000,15.42,15.52,15.13,15.3,317100,0
+AMN.US,D,20050929,000000,15.31,15.78,15.1,15.56,133200,0
+AMN.US,D,20050930,000000,15.62,15.63,15.34,15.47,65300,0
+AMN.US,D,20051003,000000,15.38,15.53,15.32,15.47,185800,0
+AMN.US,D,20051004,000000,15.47,15.95,15.36,15.44,151500,0
+AMN.US,D,20051005,000000,15.35,15.35,14.75,14.82,168000,0
+AMN.US,D,20051006,000000,15.6,15.81,15.2,15.33,294500,0
+AMN.US,D,20051007,000000,15.33,15.33,15.12,15.26,121800,0
+AMN.US,D,20051010,000000,16.21,16.21,14.78,14.95,104000,0
+AMN.US,D,20051011,000000,15.01,15.1,14.86,15.01,213300,0
+AMN.US,D,20051012,000000,15,15.02,14.79,14.87,181400,0
+AMN.US,D,20051013,000000,14.9,15.19,14.73,15.16,183400,0
+AMN.US,D,20051014,000000,15.26,15.74,15.2,15.62,245000,0
+AMN.US,D,20051017,000000,15.55,15.64,15.41,15.45,138700,0
+AMN.US,D,20051018,000000,15.45,15.81,15.37,15.43,92300,0
+AMN.US,D,20051019,000000,15.3,15.85,15.3,15.75,180000,0
+AMN.US,D,20051020,000000,15.75,15.75,15.47,15.63,97900,0
+AMN.US,D,20051021,000000,15.56,15.91,15.51,15.86,160100,0
+AMN.US,D,20051024,000000,15.89,16.49,15.82,16.48,211500,0
+AMN.US,D,20051025,000000,16.4,16.4,15.97,16.29,142100,0
+AMN.US,D,20051026,000000,16.16,16.36,15.97,16.02,76200,0
+AMN.US,D,20051027,000000,16.04,16.08,15.71,16.01,122600,0
+AMN.US,D,20051028,000000,16.16,16.4,15.82,16.29,144500,0
+AMN.US,D,20051031,000000,16.29,16.68,16.29,16.5,170400,0
+AMN.US,D,20051101,000000,16.44,16.55,16.33,16.4,213500,0
+AMN.US,D,20051102,000000,16.41,16.71,16.38,16.55,188400,0
+AMN.US,D,20051103,000000,16.65,17.04,16.54,16.69,324700,0
+AMN.US,D,20051104,000000,17.5,18.17,17.39,17.67,742600,0
+AMN.US,D,20051107,000000,17.67,17.99,17.62,17.71,418300,0
+AMN.US,D,20051108,000000,17.79,17.79,17.35,17.45,327600,0
+AMN.US,D,20051109,000000,17.62,18.29,17.62,18,654700,0
+AMN.US,D,20051110,000000,18.08,18.17,17.58,17.83,496900,0
+AMN.US,D,20051111,000000,17.82,18.05,17.67,17.99,125600,0
+AMN.US,D,20051114,000000,18,18.16,17.88,18,379100,0
+AMN.US,D,20051115,000000,18.09,18.54,17.99,18.2,444000,0
+AMN.US,D,20051116,000000,18.11,18.35,18.01,18.13,168400,0
+AMN.US,D,20051117,000000,18.13,18.77,18.01,18.75,254500,0
+AMN.US,D,20051118,000000,18.88,18.89,18.59,18.74,139900,0
+AMN.US,D,20051121,000000,18.94,19.26,18.7,19.26,405100,0
+AMN.US,D,20051122,000000,19.15,19.27,19.03,19.26,112500,0
+AMN.US,D,20051123,000000,19.16,19.42,19.1,19.22,162300,0
+AMN.US,D,20051125,000000,19.27,19.27,19.1,19.21,18200,0
+AMN.US,D,20051128,000000,19.25,19.31,18.57,18.65,183900,0
+AMN.US,D,20051129,000000,18.73,19.09,18.73,19.02,174400,0
+AMN.US,D,20051130,000000,19.1,19.28,18.97,19.05,701700,0
+AMN.US,D,20051201,000000,19.12,20.13,19.12,20.11,346600,0
+AMN.US,D,20051202,000000,20.05,20.73,19.63,19.87,180500,0
+AMN.US,D,20051205,000000,20.03,20.18,19.75,19.79,185900,0
+AMN.US,D,20051206,000000,19.89,20.15,19.89,19.96,233900,0
+AMN.US,D,20051207,000000,20.04,20.2,19.75,19.94,251400,0
+AMN.US,D,20051208,000000,19.94,20.03,19.71,20.03,154300,0
+AMN.US,D,20051209,000000,20.01,20.03,19.8,19.94,69300,0
+AMN.US,D,20051212,000000,19.99,19.99,19.54,19.9,138000,0
+AMN.US,D,20051213,000000,19.83,19.91,19.75,19.9,74200,0
+AMN.US,D,20051214,000000,19.93,20.07,19.76,19.76,155600,0
+AMN.US,D,20051215,000000,19.82,19.82,19.02,19.13,201000,0
+AMN.US,D,20051216,000000,19.38,19.76,19.24,19.76,280400,0
+AMN.US,D,20051219,000000,19.2,19.75,19.17,19.25,172800,0
+AMN.US,D,20051220,000000,19.3,19.5,19.2,19.29,65200,0
+AMN.US,D,20051221,000000,19.39,19.72,19.37,19.7,73000,0
+AMN.US,D,20051222,000000,19.7,19.81,19.31,19.45,86600,0
+AMN.US,D,20051223,000000,19.45,19.66,19.42,19.45,48300,0
+AMN.US,D,20051227,000000,19.42,19.52,19.21,19.3,91700,0
+AMN.US,D,20051228,000000,19.2,19.38,19.15,19.31,144100,0
+AMN.US,D,20051229,000000,19.37,19.66,19.29,19.6,71500,0
+AMN.US,D,20051230,000000,19.6,20.39,19.28,19.78,246300,0
+AMN.US,D,20060103,000000,19.78,19.9,19.24,19.64,127400,0
+AMN.US,D,20060104,000000,19.66,19.67,19.32,19.35,101800,0
+AMN.US,D,20060105,000000,19.35,19.36,18.94,19.27,150000,0
+AMN.US,D,20060106,000000,19.3,19.62,19.15,19.53,115800,0
+AMN.US,D,20060109,000000,19.38,19.86,19.38,19.76,109800,0
+AMN.US,D,20060110,000000,19.76,20.44,19.67,20.34,303100,0
+AMN.US,D,20060111,000000,20.14,20.23,19.93,20.12,119700,0
+AMN.US,D,20060112,000000,20.01,20.19,19.95,20.18,132000,0
+AMN.US,D,20060113,000000,20.06,20.22,19.9,20.18,138700,0
+AMN.US,D,20060117,000000,20.1,20.2,19.91,20.08,108300,0
+AMN.US,D,20060118,000000,20.06,20.09,19.73,20,199600,0
+AMN.US,D,20060119,000000,20,20.1,19.77,19.85,259100,0
+AMN.US,D,20060120,000000,19.98,20.05,19.8,20.04,99100,0
+AMN.US,D,20060123,000000,19.89,20.14,19.89,20.01,93500,0
+AMN.US,D,20060124,000000,20.05,20.48,19.85,20.11,204200,0
+AMN.US,D,20060125,000000,20.2,20.2,19.92,20,140800,0
+AMN.US,D,20060126,000000,20.14,20.5,20.14,20.4,122000,0
+AMN.US,D,20060127,000000,20.48,20.71,20.25,20.5,201600,0
+AMN.US,D,20060130,000000,20.5,20.64,20.21,20.26,112300,0
+AMN.US,D,20060131,000000,20.26,20.37,20.02,20.17,126200,0
+AMN.US,D,20060201,000000,20.06,20.45,20.06,20.3,72300,0
+AMN.US,D,20060202,000000,20.18,20.23,20.05,20.1,113100,0
+AMN.US,D,20060203,000000,20.01,20.2,19.71,20.1,162700,0
+AMN.US,D,20060206,000000,20.12,20.21,19.96,20.12,93200,0
+AMN.US,D,20060207,000000,20.08,20.17,19.77,19.96,142700,0
+AMN.US,D,20060208,000000,20,20.17,19.9,19.93,102800,0
+AMN.US,D,20060209,000000,19.94,20.12,19.9,20,83800,0
+AMN.US,D,20060210,000000,19.92,20.05,19.75,19.89,95600,0
+AMN.US,D,20060213,000000,19.8,20.08,19.6,20.02,320600,0
+AMN.US,D,20060214,000000,20.09,20.09,19.7,19.78,235000,0
+AMN.US,D,20060215,000000,19.75,19.89,19.61,19.8,86200,0
+AMN.US,D,20060216,000000,19.8,19.91,19.61,19.77,83200,0
+AMN.US,D,20060217,000000,19.89,19.95,19.62,19.74,64600,0
+AMN.US,D,20060221,000000,19.75,19.88,19.49,19.68,53600,0
+AMN.US,D,20060222,000000,19.73,19.93,19.47,19.86,57500,0
+AMN.US,D,20060223,000000,19.8,20.37,19.77,20.23,147700,0
+AMN.US,D,20060224,000000,20.15,20.5,20.11,20.48,95200,0
+AMN.US,D,20060227,000000,20.48,20.94,20.48,20.71,117500,0
+AMN.US,D,20060228,000000,20.64,20.84,20.3,20.74,216200,0
+AMN.US,D,20060301,000000,20.81,20.81,20.43,20.56,251200,0
+AMN.US,D,20060302,000000,20.48,20.48,20.06,20.22,303600,0
+AMN.US,D,20060303,000000,20.21,20.52,20.11,20.29,105300,0
+AMN.US,D,20060306,000000,20.29,20.45,20.21,20.37,236100,0
+AMN.US,D,20060307,000000,20.42,20.53,20.19,20.35,132700,0
+AMN.US,D,20060308,000000,20.43,20.47,20.16,20.38,146900,0
+AMN.US,D,20060309,000000,21,21.39,19.02,19.49,606600,0
+AMN.US,D,20060310,000000,19.49,19.8,18.9,19.01,231200,0
+AMN.US,D,20060313,000000,19.12,19.25,18.53,18.7,316100,0
+AMN.US,D,20060314,000000,18.69,18.69,18.15,18.62,387400,0
+AMN.US,D,20060315,000000,18.69,18.87,18.48,18.84,443800,0
+AMN.US,D,20060316,000000,18.85,19.05,18.65,18.78,161500,0
+AMN.US,D,20060317,000000,18.87,19.16,18.37,19.14,323700,0
+AMN.US,D,20060320,000000,19.64,19.64,19.25,19.47,406300,0
+AMN.US,D,20060321,000000,19.43,19.43,19.07,19.22,266500,0
+AMN.US,D,20060322,000000,19.17,19.2,18.92,19.09,187500,0
+AMN.US,D,20060323,000000,19.1,19.26,18.93,19.15,212200,0
+AMN.US,D,20060324,000000,19.19,19.25,18.8,18.98,180300,0
+AMN.US,D,20060327,000000,18.95,19.24,18.82,18.9,306600,0
+AMN.US,D,20060328,000000,18.91,19.04,18.57,18.67,306200,0
+AMN.US,D,20060329,000000,17.75,18.97,17.75,18.75,196400,0
+AMN.US,D,20060330,000000,18.76,18.76,18.55,18.68,135700,0
+AMN.US,D,20060331,000000,18.77,18.9,18.7,18.72,357900,0
+AMN.US,D,20060403,000000,18.71,18.88,18.62,18.75,511700,0
+AMN.US,D,20060404,000000,18.69,18.97,18.55,18.7,208400,0
+AMN.US,D,20060405,000000,18.69,18.81,18.4,18.55,260200,0
+AMN.US,D,20060406,000000,18.56,18.71,18.45,18.6,208600,0
+AMN.US,D,20060407,000000,18.6,18.8,18.2,18.51,364200,0
+AMN.US,D,20060410,000000,18.5,18.57,17.95,18.02,237900,0
+AMN.US,D,20060411,000000,18.16,18.32,17.75,17.78,167200,0
+AMN.US,D,20060412,000000,17.28,17.94,17.28,17.9,184200,0
+AMN.US,D,20060413,000000,17.88,17.98,17.66,17.86,77300,0
+AMN.US,D,20060417,000000,17.95,18.03,17.73,17.78,137000,0
+AMN.US,D,20060418,000000,17.88,18.8,17.88,18.75,273400,0
+AMN.US,D,20060419,000000,18.77,19.07,18.58,18.58,167800,0
+AMN.US,D,20060420,000000,18.59,18.61,18.35,18.35,109100,0
+AMN.US,D,20060421,000000,18.45,18.6,18.26,18.45,463900,0
+AMN.US,D,20060424,000000,18.44,18.58,18.29,18.53,140500,0
+AMN.US,D,20060425,000000,18.6,18.65,18.31,18.5,292500,0
+AMN.US,D,20060426,000000,18.58,18.88,18.5,18.81,322600,0
+AMN.US,D,20060427,000000,18.71,19.19,18.56,19,170900,0
+AMN.US,D,20060428,000000,18.5,19.42,18.5,19.22,196700,0
+AMN.US,D,20060501,000000,19.72,19.85,19.49,19.73,288300,0
+AMN.US,D,20060502,000000,20.47,21.67,20.42,21.25,1512400,0
+AMN.US,D,20060503,000000,21,21.08,20.55,20.6,581800,0
+AMN.US,D,20060504,000000,20.69,20.86,20.31,20.5,298300,0
+AMN.US,D,20060505,000000,21.25,21.9,21,21.25,527100,0
+AMN.US,D,20060508,000000,21.38,21.38,20.97,21.25,129800,0
+AMN.US,D,20060509,000000,21.22,21.35,21.08,21.19,145800,0
+AMN.US,D,20060510,000000,21,21.39,21,21.13,213500,0
+AMN.US,D,20060511,000000,21.25,21.6,21.23,21.32,214800,0
+AMN.US,D,20060512,000000,21,21.34,20.73,20.87,177000,0
+AMN.US,D,20060515,000000,20.72,21.15,20.62,21,144600,0
+AMN.US,D,20060516,000000,21.15,21.47,20.99,21.24,211800,0
+AMN.US,D,20060517,000000,21.18,21.3,20.66,20.7,183500,0
+AMN.US,D,20060518,000000,20.86,20.99,20.67,20.8,188000,0
+AMN.US,D,20060519,000000,20.83,20.87,20.39,20.5,175500,0
+AMN.US,D,20060522,000000,20.5,20.65,20.16,20.43,190600,0
+AMN.US,D,20060523,000000,20.49,20.66,19.75,19.84,164200,0
+AMN.US,D,20060524,000000,20.05,20.12,19.5,19.61,281200,0
+AMN.US,D,20060525,000000,19.71,19.81,19.4,19.55,165300,0
+AMN.US,D,20060526,000000,19.54,20.07,19.51,19.92,214400,0
+AMN.US,D,20060530,000000,19.97,20.17,19.59,19.7,328000,0
+AMN.US,D,20060531,000000,19.75,20.37,19.59,19.68,422200,0
+AMN.US,D,20060601,000000,19.78,20.62,19.75,20.62,449000,0
+AMN.US,D,20060602,000000,20.58,21.05,20.35,20.39,184300,0
+AMN.US,D,20060605,000000,20.29,20.49,19.67,19.71,239500,0
+AMN.US,D,20060606,000000,20.04,20.38,19.4,19.73,179300,0
+AMN.US,D,20060607,000000,19.69,19.93,19.44,19.85,174000,0
+AMN.US,D,20060608,000000,19.36,19.92,19,19.6,416800,0
+AMN.US,D,20060609,000000,19.6,19.61,19.17,19.51,232000,0
+AMN.US,D,20060612,000000,19.49,19.51,19.2,19.21,217000,0
+AMN.US,D,20060613,000000,19.16,19.37,18.76,19.1,245400,0
+AMN.US,D,20060614,000000,19.22,19.42,19,19.36,315400,0
+AMN.US,D,20060615,000000,19.42,19.74,19.42,19.7,175600,0
+AMN.US,D,20060616,000000,19.62,19.64,19.26,19.55,297900,0
+AMN.US,D,20060619,000000,19.65,19.65,19.4,19.51,158000,0
+AMN.US,D,20060620,000000,19.48,19.64,19.29,19.4,273500,0
+AMN.US,D,20060621,000000,19.39,19.9,19.29,19.84,178100,0
+AMN.US,D,20060622,000000,19.81,19.81,19.49,19.7,415700,0
+AMN.US,D,20060623,000000,19.7,19.81,19.52,19.75,252100,0
+AMN.US,D,20060626,000000,19.8,20.49,19.75,20.34,328000,0
+AMN.US,D,20060627,000000,20.64,21.29,20.3,20.55,572300,0
+AMN.US,D,20060628,000000,20.55,20.75,20.14,20.35,295100,0
+AMN.US,D,20060629,000000,20.51,21.14,20.3,21.03,425600,0
+AMN.US,D,20060630,000000,21.16,21.16,20.3,20.3,1403700,0
+AMN.US,D,20060703,000000,20.3,20.3,19.91,20.07,295400,0
+AMN.US,D,20060705,000000,19.97,19.97,19.54,19.78,431000,0
+AMN.US,D,20060706,000000,19.73,19.89,19.49,19.56,453500,0
+AMN.US,D,20060707,000000,19.48,19.76,19.36,19.46,403700,0
+AMN.US,D,20060710,000000,19.53,20.41,19.53,20.32,525600,0
+AMN.US,D,20060711,000000,20.05,21.56,20,21.54,775100,0
+AMN.US,D,20060712,000000,21.46,21.81,21.3,21.64,672300,0
+AMN.US,D,20060713,000000,21.53,21.85,21.14,21.35,649500,0
+AMN.US,D,20060714,000000,21.25,21.8,21.1,21.66,424400,0
+AMN.US,D,20060717,000000,21.7,22.65,21.61,22.45,1259700,0
+AMN.US,D,20060718,000000,22.45,22.71,21.81,22,540700,0
+AMN.US,D,20060719,000000,22.31,22.77,22.13,22.6,558200,0
+AMN.US,D,20060720,000000,23,23,22.16,22.47,404900,0
+AMN.US,D,20060721,000000,22.5,22.64,22.07,22.33,666900,0
+AMN.US,D,20060724,000000,22.56,22.76,22.32,22.6,765800,0
+AMN.US,D,20060725,000000,22.65,22.92,22.16,22.43,325900,0
+AMN.US,D,20060726,000000,22.43,22.43,21.6,21.99,292300,0
+AMN.US,D,20060727,000000,22.13,22.23,21.33,21.48,195000,0
+AMN.US,D,20060728,000000,21.6,23.02,21.5,22.86,455100,0
+AMN.US,D,20060731,000000,22.89,22.92,22.3,22.46,395900,0
+AMN.US,D,20060801,000000,22.3,22.33,21.41,21.72,414400,0
+AMN.US,D,20060802,000000,21.72,21.86,21.35,21.86,522500,0
+AMN.US,D,20060803,000000,21.65,22.52,21.41,22.51,343500,0
+AMN.US,D,20060804,000000,22.76,22.89,21.35,21.61,397500,0
+AMN.US,D,20060807,000000,21.4,21.45,20.54,21.11,664200,0
+AMN.US,D,20060808,000000,23.38,23.4,21.34,22.4,1606000,0
+AMN.US,D,20060809,000000,22.5,22.6,21.45,21.6,526700,0
+AMN.US,D,20060810,000000,21.45,22.07,21.21,21.94,329900,0
+AMN.US,D,20060811,000000,21.83,21.89,21.2,21.43,246100,0
+AMN.US,D,20060814,000000,21.53,21.98,21.48,21.92,255300,0
+AMN.US,D,20060815,000000,22.5,22.96,22.05,22.24,596000,0
+AMN.US,D,20060816,000000,22.35,22.53,21.88,22.25,282100,0
+AMN.US,D,20060817,000000,22.15,22.26,21.88,21.9,311600,0
+AMN.US,D,20060818,000000,21.97,22.06,21.5,21.58,355900,0
+AMN.US,D,20060821,000000,21.47,22.03,21.23,22.02,356300,0
+AMN.US,D,20060822,000000,22.75,23.76,22.6,23.28,1459700,0
+AMN.US,D,20060823,000000,23.72,23.97,22.55,22.9,714600,0
+AMN.US,D,20060824,000000,23,23.5,22.31,23.41,617000,0
+AMN.US,D,20060825,000000,23.44,23.79,22.88,22.89,553100,0
+AMN.US,D,20060828,000000,23.21,23.62,23.01,23.46,520800,0
+AMN.US,D,20060829,000000,23.7,23.87,23.3,23.6,665000,0
+AMN.US,D,20060830,000000,23.61,24.28,23.43,24.22,564000,0
+AMN.US,D,20060831,000000,24.19,24.4,23.99,24,281400,0
+AMN.US,D,20060901,000000,24,24.16,23.67,23.68,191100,0
+AMN.US,D,20060905,000000,23.58,24.48,23.58,24.41,431800,0
+AMN.US,D,20060906,000000,24.34,24.34,23.81,23.99,423300,0
+AMN.US,D,20060907,000000,24.09,24.35,23.91,24,663800,0
+AMN.US,D,20060908,000000,24.1,24.13,23.71,23.77,204700,0
+AMN.US,D,20060911,000000,23.54,23.59,23.23,23.44,314900,0
+AMN.US,D,20060912,000000,23.55,24.36,23.47,24.21,392700,0
+AMN.US,D,20060913,000000,24.35,24.5,24,24.09,329300,0
+AMN.US,D,20060914,000000,23.99,24.05,23.61,24.02,228900,0
+AMN.US,D,20060915,000000,24.11,24.16,23.93,24.04,315100,0
+AMN.US,D,20060918,000000,24.02,24.18,23.8,24.01,243000,0
+AMN.US,D,20060919,000000,24.15,24.4,23.9,24.3,416500,0
+AMN.US,D,20060920,000000,24.47,24.94,24.42,24.9,383000,0
+AMN.US,D,20060921,000000,24.88,24.94,24.48,24.74,369700,0
+AMN.US,D,20060922,000000,24.7,24.7,23.81,24,374000,0
+AMN.US,D,20060925,000000,24.03,24.27,23.64,24.11,174200,0
+AMN.US,D,20060926,000000,24.12,24.15,23.77,23.82,139700,0
+AMN.US,D,20060927,000000,23.82,24.09,23.59,23.94,207900,0
+AMN.US,D,20060928,000000,24.07,24.16,23.71,23.95,215800,0
+AMN.US,D,20060929,000000,24.02,24.32,23.71,23.75,346700,0
+AMN.US,D,20061002,000000,23.67,24.15,23.53,23.67,232300,0
+AMN.US,D,20061003,000000,23.62,23.68,23.34,23.38,227900,0
+AMN.US,D,20061004,000000,23.39,23.91,23.35,23.83,255000,0
+AMN.US,D,20061005,000000,23.8,24.2,23.66,24.15,163300,0
+AMN.US,D,20061006,000000,24.14,24.36,23.83,24.25,573500,0
+AMN.US,D,20061009,000000,24.26,24.76,24.12,24.62,499300,0
+AMN.US,D,20061010,000000,24.72,25.14,24.46,24.65,733600,0
+AMN.US,D,20061011,000000,24.61,24.75,24,24.31,180500,0
+AMN.US,D,20061012,000000,25.2,25.5,25.18,25.39,1222400,0
+AMN.US,D,20061013,000000,25.39,25.6,25.31,25.5,514200,0
+AMN.US,D,20061016,000000,25.49,25.99,25.42,25.67,292200,0
+AMN.US,D,20061017,000000,25.85,25.94,25.58,25.8,202600,0
+AMN.US,D,20061018,000000,25.94,26.05,25.57,25.61,453000,0
+AMN.US,D,20061019,000000,25.21,25.78,25.18,25.31,255100,0
+AMN.US,D,20061020,000000,25.56,25.63,25.15,25.22,302500,0
+AMN.US,D,20061023,000000,25.46,26.18,25.42,25.95,3645100,0
+AMN.US,D,20061024,000000,25.95,25.95,25.61,25.64,476300,0
+AMN.US,D,20061025,000000,25.7,25.98,25.51,25.88,488300,0
+AMN.US,D,20061026,000000,25.99,26.37,25.58,26.03,367100,0
+AMN.US,D,20061027,000000,25.86,26.25,25.46,25.56,195900,0
+AMN.US,D,20061030,000000,25.44,25.95,25.13,25.93,239200,0
+AMN.US,D,20061031,000000,26,26,25.11,25.29,285600,0
+AMN.US,D,20061101,000000,25.25,25.41,24.62,24.62,437900,0
+AMN.US,D,20061102,000000,26.9,27.45,26.07,26.68,1764000,0
+AMN.US,D,20061103,000000,26.92,26.98,25.96,26.47,723700,0
+AMN.US,D,20061106,000000,26.47,27.19,26.47,27.03,539300,0
+AMN.US,D,20061107,000000,27.03,27.4,26.95,27.01,335200,0
+AMN.US,D,20061108,000000,26.76,27.29,26.69,27.2,387300,0
+AMN.US,D,20061109,000000,27.23,27.25,26.77,27.09,551300,0
+AMN.US,D,20061110,000000,27.02,27.49,26.95,27.44,814900,0
+AMN.US,D,20061113,000000,27.63,28.33,27.6,27.99,830100,0
+AMN.US,D,20061114,000000,28.18,28.24,27.52,27.92,675400,0
+AMN.US,D,20061115,000000,27.94,28.29,27.88,28.05,266400,0
+AMN.US,D,20061116,000000,28.09,28.29,27.9,28.08,352800,0
+AMN.US,D,20061117,000000,28.06,28.24,27.9,28.13,348300,0
+AMN.US,D,20061120,000000,27.99,28.15,27.44,27.74,357600,0
+AMN.US,D,20061121,000000,27.88,28.02,27.68,27.77,323900,0
+AMN.US,D,20061122,000000,27.83,28.06,27.71,27.92,155100,0
+AMN.US,D,20061124,000000,27.72,28.15,27.66,28,119600,0
+AMN.US,D,20061127,000000,28,28.05,26.95,27.23,460000,0
+AMN.US,D,20061128,000000,27.06,27.6,26.79,27.3,403300,0
+AMN.US,D,20061129,000000,27.55,28.25,27.55,28.2,660800,0
+AMN.US,D,20061130,000000,28.18,28.27,27.7,27.75,499300,0
+AMN.US,D,20061201,000000,27.72,27.86,26.87,27.21,320500,0
+AMN.US,D,20061204,000000,27.41,27.97,27.39,27.65,276200,0
+AMN.US,D,20061205,000000,27.75,28.24,27.67,28.09,546300,0
+AMN.US,D,20061206,000000,27.98,28.23,27.89,28.15,194600,0
+AMN.US,D,20061207,000000,28.13,28.24,27.77,28.03,216700,0
+AMN.US,D,20061208,000000,28.01,28.28,27.57,28.22,222800,0
+AMN.US,D,20061211,000000,28.25,28.29,27.58,27.99,389100,0
+AMN.US,D,20061212,000000,27.95,27.95,27.29,27.7,266900,0
+AMN.US,D,20061213,000000,27.69,27.77,27.11,27.54,381700,0
+AMN.US,D,20061214,000000,27.51,28.08,27.36,27.83,273300,0
+AMN.US,D,20061215,000000,27.85,27.96,27.6,27.65,435700,0
+AMN.US,D,20061218,000000,27.8,27.81,26.9,27.08,416100,0
+AMN.US,D,20061219,000000,26.91,27.15,26.74,26.99,307800,0
+AMN.US,D,20061220,000000,27.05,27.76,27.05,27.63,224000,0
+AMN.US,D,20061221,000000,27.73,28.04,27.52,27.65,375900,0
+AMN.US,D,20061222,000000,27.66,27.93,27.45,27.71,234200,0
+AMN.US,D,20061226,000000,27.59,27.99,27.59,27.93,216600,0
+AMN.US,D,20061227,000000,27.98,28.24,27.92,28.2,161400,0
+AMN.US,D,20061228,000000,28.16,28.2,27.7,27.82,181700,0
+AMN.US,D,20061229,000000,27.72,27.96,27.45,27.54,124100,0
+AMN.US,D,20070103,000000,27.64,28.81,27.28,27.5,720200,0
+AMN.US,D,20070104,000000,27.41,27.56,27.15,27.2,405200,0
+AMN.US,D,20070105,000000,27.13,27.13,26.52,26.54,450600,0
+AMN.US,D,20070108,000000,26.51,26.95,26.23,26.91,278900,0
+AMN.US,D,20070109,000000,26.89,27.04,26.51,27.04,245000,0
+AMN.US,D,20070110,000000,26.93,27.12,26.77,26.96,513200,0
+AMN.US,D,20070111,000000,27.04,27.28,26.8,26.9,227400,0
+AMN.US,D,20070112,000000,26.84,27,26.41,26.56,483800,0
+AMN.US,D,20070116,000000,26.61,26.98,26.3,26.59,309500,0
+AMN.US,D,20070117,000000,26.6,27.16,26.45,27.08,445700,0
+AMN.US,D,20070118,000000,26.98,26.98,25.94,26.01,263300,0
+AMN.US,D,20070119,000000,26,26.21,25.31,25.95,280300,0
+AMN.US,D,20070122,000000,25.85,26.08,25.23,25.52,450900,0
+AMN.US,D,20070123,000000,25.51,26.25,25.38,26.12,190600,0
+AMN.US,D,20070124,000000,26.14,26.31,25.7,26.06,204800,0
+AMN.US,D,20070125,000000,25.98,26.09,25.64,25.71,317600,0
+AMN.US,D,20070126,000000,25.71,25.83,25.41,25.63,287600,0
+AMN.US,D,20070129,000000,25.61,25.75,25.39,25.54,169000,0
+AMN.US,D,20070130,000000,25.5,25.5,24.79,25.05,691100,0
+AMN.US,D,20070131,000000,25.03,26.09,24.98,25.88,446100,0
+AMN.US,D,20070201,000000,25.9,26.39,25.85,26.32,329700,0
+AMN.US,D,20070202,000000,26.3,26.43,26.03,26.34,214400,0
+AMN.US,D,20070205,000000,26.3,26.3,25.36,25.44,214200,0
+AMN.US,D,20070206,000000,25.47,25.65,25.33,25.56,165500,0
+AMN.US,D,20070207,000000,25.59,25.59,25.19,25.36,174700,0
+AMN.US,D,20070208,000000,25.34,25.75,25.28,25.72,146600,0
+AMN.US,D,20070209,000000,25.66,25.76,25.46,25.52,297200,0
+AMN.US,D,20070212,000000,25.78,26.57,25.49,26.52,610070,0
+AMN.US,D,20070213,000000,26.68,27.47,26.55,27.11,607979,0
+AMN.US,D,20070214,000000,27.3,27.8,27.16,27.21,391946,0
+AMN.US,D,20070215,000000,27.28,27.28,26.76,26.78,275100,0
+AMN.US,D,20070216,000000,26.77,26.96,26.41,26.96,194000,0
+AMN.US,D,20070220,000000,26.86,27.4,26.7,27.29,136600,0
+AMN.US,D,20070221,000000,27.2,27.64,27.01,27.26,193900,0
+AMN.US,D,20070222,000000,27.24,27.5,26.99,27.48,284900,0
+AMN.US,D,20070223,000000,27.8,28.32,27.6,28.31,657300,0
+AMN.US,D,20070226,000000,29.1,29.1,28.35,28.53,628982,0
+AMN.US,D,20070227,000000,28.31,28.47,26.67,27.36,614800,0
+AMN.US,D,20070228,000000,27.6,28.05,26.08,27.68,798900,0
+AMN.US,D,20070301,000000,25.73,27.98,25.73,27.75,406647,0
+AMN.US,D,20070302,000000,27,27,22.95,23.57,3519700,0
+AMN.US,D,20070305,000000,22.3,23.13,21.52,22.29,1696800,0
+AMN.US,D,20070306,000000,22.54,22.84,22.21,22.31,946900,0
+AMN.US,D,20070307,000000,22.25,22.31,21.18,21.42,1157600,0
+AMN.US,D,20070308,000000,21.65,21.95,21.3,21.63,994300,0
+AMN.US,D,20070309,000000,21.5,22.15,21.4,21.93,571100,0
+AMN.US,D,20070312,000000,21.43,21.5,20.75,21.17,951200,0
+AMN.US,D,20070313,000000,21.02,21.43,21,21.21,716000,0
+AMN.US,D,20070314,000000,21.21,22.11,21.2,22,1042800,0
+AMN.US,D,20070315,000000,22.41,24.49,22.19,23.09,1793800,0
+AMN.US,D,20070316,000000,23.04,23.09,22.42,22.61,1219200,0
+AMN.US,D,20070319,000000,22.74,22.91,22.58,22.67,381200,0
+AMN.US,D,20070320,000000,22.78,23.42,22.76,22.83,508600,0
+AMN.US,D,20070321,000000,22.9,23.61,22.82,23.38,546000,0
+AMN.US,D,20070322,000000,23.48,23.71,22.86,23.68,649800,0
+AMN.US,D,20070323,000000,23.61,23.8,23.36,23.5,658300,0
+AMN.US,D,20070326,000000,23.42,23.72,23.03,23.11,423000,0
+AMN.US,D,20070327,000000,23.06,23.3,22.78,23.15,565700,0
+AMN.US,D,20070328,000000,23.06,23.07,22.49,22.88,635900,0
+AMN.US,D,20070329,000000,23.05,23.13,22.36,22.7,274100,0
+AMN.US,D,20070330,000000,22.67,23.09,22.4,22.62,353200,0
+AMN.US,D,20070402,000000,22.62,22.98,22.42,22.95,531900,0
+AMN.US,D,20070403,000000,23.08,23.55,22.97,23.48,445800,0
+AMN.US,D,20070404,000000,23.51,23.55,23.07,23.14,324900,0
+AMN.US,D,20070405,000000,23.05,23.15,22.72,22.83,366900,0
+AMN.US,D,20070409,000000,22.89,23.56,22.86,23.54,890900,0
+AMN.US,D,20070410,000000,23.54,23.73,23.25,23.62,579500,0
+AMN.US,D,20070411,000000,24.19,24.62,23.74,24.26,1047900,0
+AMN.US,D,20070412,000000,24.01,24.16,23.93,24.06,765900,0
+AMN.US,D,20070413,000000,24.03,24.4,23.92,24.38,499600,0
+AMN.US,D,20070416,000000,24.5,24.99,24.45,24.98,300300,0
+AMN.US,D,20070417,000000,25.05,25.13,24.77,24.87,387000,0
+AMN.US,D,20070418,000000,24.81,25.13,24.68,24.95,232800,0
+AMN.US,D,20070419,000000,24.7,25.15,24.46,24.77,321600,0
+AMN.US,D,20070420,000000,25.22,25.22,24.84,25.02,213000,0
+AMN.US,D,20070423,000000,25,25,24.45,24.54,215600,0
+AMN.US,D,20070424,000000,24.5,24.71,24.23,24.47,226600,0
+AMN.US,D,20070425,000000,24.66,24.77,24.38,24.57,190300,0
+AMN.US,D,20070426,000000,24.52,24.75,24.27,24.66,252600,0
+AMN.US,D,20070427,000000,24.61,24.83,24.35,24.71,189100,0
+AMN.US,D,20070430,000000,24.61,25.25,24.15,24.35,734800,0
+AMN.US,D,20070501,000000,23.96,23.96,21.47,22.11,2814300,0
+AMN.US,D,20070502,000000,22.02,22.51,21.94,22.31,984900,0
+AMN.US,D,20070503,000000,22.26,22.29,21.94,22.01,1057300,0
+AMN.US,D,20070504,000000,21.95,22.48,21.95,22.37,388300,0
+AMN.US,D,20070507,000000,22.39,22.58,22.26,22.32,190300,0
+AMN.US,D,20070508,000000,22.1,22.57,22.08,22.54,355000,0
+AMN.US,D,20070509,000000,22.35,22.62,22.21,22.46,597500,0
+AMN.US,D,20070510,000000,22.5,22.75,22.12,22.54,488100,0
+AMN.US,D,20070511,000000,22.69,22.8,22.44,22.47,670800,0
+AMN.US,D,20070514,000000,22.43,22.47,21.92,21.96,631200,0
+AMN.US,D,20070515,000000,21.95,22.17,21.53,21.59,446700,0
+AMN.US,D,20070516,000000,21.49,21.5,21.04,21.45,550000,0
+AMN.US,D,20070517,000000,21.32,21.71,21.16,21.54,466700,0
+AMN.US,D,20070518,000000,21.56,21.59,21.3,21.51,424400,0
+AMN.US,D,20070521,000000,21.37,22.08,21.35,22.01,527300,0
+AMN.US,D,20070522,000000,21.8,22.24,21.71,22.06,287000,0
+AMN.US,D,20070523,000000,22.13,22.46,22.04,22.21,332800,0
+AMN.US,D,20070524,000000,22.1,22.8,22.03,22.73,585000,0
+AMN.US,D,20070525,000000,22.73,23.31,22.55,22.69,468500,0
+AMN.US,D,20070529,000000,22.85,23.08,22.62,22.73,432800,0
+AMN.US,D,20070530,000000,22.62,22.72,22.32,22.36,564000,0
+AMN.US,D,20070531,000000,22.41,22.72,22.2,22.52,834600,0
+AMN.US,D,20070601,000000,22.53,23.2,22.53,22.95,625000,0
+AMN.US,D,20070604,000000,22.82,23.15,22.75,23.07,296100,0
+AMN.US,D,20070605,000000,22.91,23.2,22.64,22.81,262600,0
+AMN.US,D,20070606,000000,22.63,22.64,22.4,22.57,210600,0
+AMN.US,D,20070607,000000,22.4,22.63,22.24,22.25,372600,0
+AMN.US,D,20070608,000000,22.18,22.55,21.93,22.45,259600,0
+AMN.US,D,20070611,000000,22.35,22.48,22.1,22.36,136400,0
+AMN.US,D,20070612,000000,22.19,22.71,22.11,22.27,236900,0
+AMN.US,D,20070613,000000,22.29,22.59,22.18,22.45,162400,0
+AMN.US,D,20070614,000000,22.41,22.64,22.32,22.4,174300,0
+AMN.US,D,20070615,000000,22.91,23.41,22.62,23.17,468300,0
+AMN.US,D,20070618,000000,23.17,23.23,22.6,22.68,208000,0
+AMN.US,D,20070619,000000,22.6,22.69,22.41,22.67,208900,0
+AMN.US,D,20070620,000000,22.71,22.86,22.03,22.11,196100,0
+AMN.US,D,20070621,000000,22.1,22.49,21.96,22.45,259100,0
+AMN.US,D,20070622,000000,22.47,22.58,22.1,22.33,372900,0
+AMN.US,D,20070625,000000,22.25,22.62,22.2,22.41,249000,0
+AMN.US,D,20070626,000000,22.41,22.43,21.96,22.07,195700,0
+AMN.US,D,20070627,000000,21.89,22.54,21.73,22.53,234300,0
+AMN.US,D,20070628,000000,22.54,22.63,22.26,22.37,199500,0
+AMN.US,D,20070629,000000,22.5,22.5,21.92,22,228500,0
+AMN.US,D,20070702,000000,22.13,22.13,21.83,21.95,489200,0
+AMN.US,D,20070703,000000,22.04,22.04,21.91,22,189400,0
+AMN.US,D,20070705,000000,22,22,21.47,21.87,249700,0
+AMN.US,D,20070706,000000,21.84,21.98,21.67,21.76,193400,0
+AMN.US,D,20070709,000000,21.83,21.94,21.49,21.6,248000,0
+AMN.US,D,20070710,000000,21.5,21.56,20.93,21.17,350100,0
+AMN.US,D,20070711,000000,21.34,21.66,21.22,21.25,388700,0
+AMN.US,D,20070712,000000,21.43,21.49,21.25,21.4,273600,0
+AMN.US,D,20070713,000000,21.39,21.58,21.25,21.49,224500,0
+AMN.US,D,20070716,000000,21.4,21.69,21.01,21.24,288700,0
+AMN.US,D,20070717,000000,21.32,21.56,21.24,21.47,530200,0
+AMN.US,D,20070718,000000,21.33,21.57,21.15,21.35,267000,0
+AMN.US,D,20070719,000000,21.46,21.58,21.36,21.48,119400,0
+AMN.US,D,20070720,000000,21.43,21.64,21.25,21.38,281300,0
+AMN.US,D,20070723,000000,21.4,21.95,21.37,21.46,297100,0
+AMN.US,D,20070724,000000,21.17,21.38,21,21.05,343200,0
+AMN.US,D,20070725,000000,21.21,21.36,21.01,21.24,316700,0
+AMN.US,D,20070726,000000,20.88,21.4,20.73,21.07,348400,0
+AMN.US,D,20070727,000000,21,21.32,20.95,21,300900,0
+AMN.US,D,20070730,000000,21.03,21.58,20.73,21.46,333600,0
+AMN.US,D,20070731,000000,21.63,21.95,21.38,21.47,307800,0
+AMN.US,D,20070801,000000,21.42,21.94,21.33,21.71,366300,0
+AMN.US,D,20070802,000000,21.79,22.38,21.53,22.23,455700,0
+AMN.US,D,20070803,000000,22.18,22.23,21.11,21.23,439500,0
+AMN.US,D,20070806,000000,21.34,21.91,20.86,21.74,580400,0
+AMN.US,D,20070807,000000,17,17.94,16.62,16.84,4303200,0
+AMN.US,D,20070808,000000,16.75,17.34,16.75,17.33,2282300,0
+AMN.US,D,20070809,000000,16.91,19.21,16.75,18.85,1187600,0
+AMN.US,D,20070810,000000,18.77,19.15,17.3,18.55,1296500,0
+AMN.US,D,20070813,000000,18.55,18.58,17.52,18.1,675000,0
+AMN.US,D,20070814,000000,18.27,18.47,17.66,18.09,668200,0
+AMN.US,D,20070815,000000,17.95,18.53,17.8,18.22,504400,0
+AMN.US,D,20070816,000000,18,18.57,17.67,18.34,1040100,0
+AMN.US,D,20070817,000000,18.95,19.2,18.36,18.72,648500,0
+AMN.US,D,20070820,000000,18.76,18.88,18.35,18.7,269300,0
+AMN.US,D,20070821,000000,18.5,18.63,18.06,18.14,210900,0
+AMN.US,D,20070822,000000,18.33,18.5,17.9,18.2,332700,0
+AMN.US,D,20070823,000000,18.35,18.35,17.61,17.85,336400,0
+AMN.US,D,20070824,000000,17.75,17.84,17.41,17.75,384000,0
+AMN.US,D,20070827,000000,17.64,17.7,17.35,17.67,249100,0
+AMN.US,D,20070828,000000,17.53,17.71,17.31,17.39,223400,0
+AMN.US,D,20070829,000000,17.45,17.65,17.33,17.61,191100,0
+AMN.US,D,20070830,000000,17.41,17.99,17.37,17.75,194900,0
+AMN.US,D,20070831,000000,17.99,18,17.71,17.83,132300,0
+AMN.US,D,20070904,000000,17.77,18.05,17.67,17.96,213300,0
+AMN.US,D,20070905,000000,17.88,18.03,17.65,17.99,400200,0
+AMN.US,D,20070906,000000,18.01,18.41,17.5,18.2,381700,0
+AMN.US,D,20070907,000000,17.98,18.26,17.77,18.01,282800,0
+AMN.US,D,20070910,000000,18.09,18.09,17.48,17.65,195100,0
+AMN.US,D,20070911,000000,17.68,17.86,17.5,17.83,172400,0
+AMN.US,D,20070912,000000,17.73,18.09,17.6,17.66,168200,0
+AMN.US,D,20070913,000000,17.77,18,17.54,17.82,215900,0
+AMN.US,D,20070914,000000,17.65,17.86,17.53,17.83,198200,0
+AMN.US,D,20070917,000000,17.75,17.75,17.5,17.59,360600,0
+AMN.US,D,20070918,000000,17.65,18.57,17.6,18.57,246000,0
+AMN.US,D,20070919,000000,18.75,19.15,18.62,18.85,490100,0
+AMN.US,D,20070920,000000,18.8,19.05,18.65,18.79,387700,0
+AMN.US,D,20070921,000000,18.95,19.01,18.69,18.84,453300,0
+AMN.US,D,20070924,000000,18.58,18.8,18.3,18.59,291300,0
+AMN.US,D,20070925,000000,18.44,18.7,18.38,18.63,139200,0
+AMN.US,D,20070926,000000,18.76,18.99,18.65,18.86,154900,0
+AMN.US,D,20070927,000000,18.91,19.36,18.74,19.14,215600,0
+AMN.US,D,20070928,000000,19.09,19.27,18.63,18.73,230100,0
+AMN.US,D,20071001,000000,18.84,19.18,18.54,19.03,296600,0
+AMN.US,D,20071002,000000,18.98,19.35,18.87,19.02,217600,0
+AMN.US,D,20071003,000000,18.87,19.38,18.87,18.89,184100,0
+AMN.US,D,20071004,000000,18.97,19.49,18.89,19.44,142000,0
+AMN.US,D,20071005,000000,19.68,20.05,19.54,19.83,434900,0
+AMN.US,D,20071008,000000,19.74,19.88,19.51,19.56,263900,0
+AMN.US,D,20071009,000000,19.51,19.52,19.01,19.3,274500,0
+AMN.US,D,20071010,000000,19.3,19.39,18.91,19.04,356300,0
+AMN.US,D,20071011,000000,19.1,19.24,18.61,18.87,341200,0
+AMN.US,D,20071012,000000,18.86,18.99,18.71,18.82,207200,0
+AMN.US,D,20071015,000000,18.86,18.92,18.57,18.76,195900,0
+AMN.US,D,20071016,000000,18.57,18.89,18.53,18.76,155100,0
+AMN.US,D,20071017,000000,18.97,19.01,18.64,18.86,213000,0
+AMN.US,D,20071018,000000,18.9,19.03,18.75,18.89,198600,0
+AMN.US,D,20071019,000000,18.88,18.91,18.16,18.16,353300,0
+AMN.US,D,20071022,000000,17.99,18.46,17.97,18.45,511600,0
+AMN.US,D,20071023,000000,18.54,18.6,18.23,18.48,327000,0
+AMN.US,D,20071024,000000,18.35,18.7,18.33,18.65,321000,0
+AMN.US,D,20071025,000000,18.6,19.16,18.6,19.09,485000,0
+AMN.US,D,20071026,000000,19.32,19.38,18.88,19.02,383400,0
+AMN.US,D,20071029,000000,19.08,19.25,18.47,19,219500,0
+AMN.US,D,20071030,000000,18.78,19.01,18.41,18.51,335300,0
+AMN.US,D,20071031,000000,19,19.36,18.93,19.01,1359300,0
+AMN.US,D,20071101,000000,18.81,19,18.51,18.94,443900,0
+AMN.US,D,20071102,000000,19.09,19.09,18.63,18.85,592700,0
+AMN.US,D,20071105,000000,18.54,18.85,18.5,18.58,314800,0
+AMN.US,D,20071106,000000,18.57,18.84,18.18,18.79,352200,0
+AMN.US,D,20071107,000000,18.59,18.83,18.07,18.14,370800,0
+AMN.US,D,20071108,000000,18.27,18.4,17.77,18.08,471500,0
+AMN.US,D,20071109,000000,17.81,18,17.76,17.83,442300,0
+AMN.US,D,20071112,000000,17.78,18.03,17.55,17.62,383870,0
+AMN.US,D,20071113,000000,17.73,18.07,17.72,18.02,971500,0
+AMN.US,D,20071114,000000,18.06,18.32,17.97,18.15,325600,0
+AMN.US,D,20071115,000000,17.99,18.12,17.56,17.88,387100,0
+AMN.US,D,20071116,000000,17.84,17.9,17.21,17.32,1003100,0
+AMN.US,D,20071119,000000,17.2,17.2,16.93,16.98,488900,0
+AMN.US,D,20071120,000000,16.99,17.09,16.82,17,676700,0
+AMN.US,D,20071121,000000,16.94,17.07,16.78,16.78,481800,0
+AMN.US,D,20071123,000000,16.84,17.03,16.84,16.85,76200,0
+AMN.US,D,20071126,000000,16.77,16.99,16.5,16.54,197600,0
+AMN.US,D,20071127,000000,16.62,16.9,16.5,16.84,525500,0
+AMN.US,D,20071128,000000,16.84,17.15,16.84,17.1,877200,0
+AMN.US,D,20071129,000000,17.09,17.17,17.02,17.09,321905,0
+AMN.US,D,20071130,000000,17.34,17.35,16.84,16.88,363400,0
+AMN.US,D,20071203,000000,16.88,17,16.75,16.77,115400,0
+AMN.US,D,20071204,000000,16.59,17.12,16.4,16.93,449600,0
+AMN.US,D,20071205,000000,17.15,17.15,16.81,17.03,282650,0
+AMN.US,D,20071206,000000,16.97,17.5,16.97,17.37,422800,0
+AMN.US,D,20071207,000000,17.39,17.44,16.94,17.04,269800,0
+AMN.US,D,20071210,000000,17.05,17.27,16.95,17,414200,0
+AMN.US,D,20071211,000000,17.05,17.23,16.51,16.53,270935,0
+AMN.US,D,20071212,000000,16.94,16.94,16.52,16.75,157500,0
+AMN.US,D,20071213,000000,16.55,16.92,16.5,16.88,157000,0
+AMN.US,D,20071214,000000,16.62,16.68,16.45,16.59,213100,0
+AMN.US,D,20071217,000000,16.44,16.8,16.41,16.48,253100,0
+AMN.US,D,20071218,000000,16.72,16.9,16.68,16.79,380900,0
+AMN.US,D,20071219,000000,16.87,16.89,16.68,16.71,734600,0
+AMN.US,D,20071220,000000,16.85,16.85,16.62,16.75,185600,0
+AMN.US,D,20071221,000000,17,17,16.51,16.65,752500,0
+AMN.US,D,20071224,000000,16.78,17.43,16.68,17.42,122900,0
+AMN.US,D,20071226,000000,17.28,17.45,17.2,17.28,169900,0
+AMN.US,D,20071227,000000,17.28,17.43,16.92,16.94,190800,0
+AMN.US,D,20071228,000000,17.08,17.27,16.84,16.97,154290,0
+AMN.US,D,20071231,000000,16.86,17.36,16.86,17.17,237900,0
+AMN.US,D,20080102,000000,17.18,17.24,16.56,16.61,385600,0
+AMN.US,D,20080103,000000,16.61,16.7,16.22,16.22,309500,0
+AMN.US,D,20080104,000000,16.05,16.16,15.83,16,270712,0
+AMN.US,D,20080107,000000,16.04,16.48,15.98,16.39,221600,0
+AMN.US,D,20080108,000000,16.43,16.65,15.95,15.99,326600,0
+AMN.US,D,20080109,000000,15.9,16.36,15.87,16.27,247700,0
+AMN.US,D,20080110,000000,16.08,16.55,15.92,16.32,207500,0
+AMN.US,D,20080111,000000,16.21,16.58,16.02,16.12,217600,0
+AMN.US,D,20080114,000000,16.24,16.27,15.9,16.17,111900,0
+AMN.US,D,20080115,000000,15.92,16.34,15.84,16.13,173700,0
+AMN.US,D,20080116,000000,16.05,16.07,14.58,15.68,799709,0
+AMN.US,D,20080117,000000,15.65,15.81,15.57,15.66,262800,0
+AMN.US,D,20080118,000000,15.71,15.93,15.31,15.66,409735,0
+AMN.US,D,20080122,000000,15.17,16.02,15.01,15.74,352300,0
+AMN.US,D,20080123,000000,15.4,15.66,14.58,15.61,475664,0
+AMN.US,D,20080124,000000,15.7,15.83,15,15,321109,0
+AMN.US,D,20080125,000000,15.21,15.47,15.08,15.26,277000,0
+AMN.US,D,20080128,000000,15.26,15.5,15.1,15.37,235400,0
+AMN.US,D,20080129,000000,15.45,15.56,15.17,15.41,178014,0
+AMN.US,D,20080130,000000,15.3,15.98,15.26,15.45,302664,0
+AMN.US,D,20080131,000000,15.22,15.83,15.16,15.61,255100,0
+AMN.US,D,20080201,000000,15.68,15.8,15.21,15.64,222347,0
+AMN.US,D,20080204,000000,15.58,15.59,14.9,15.01,377207,0
+AMN.US,D,20080205,000000,14.83,14.96,14.61,14.77,440000,0
+AMN.US,D,20080206,000000,14.86,15.16,14.74,14.98,193300,0
+AMN.US,D,20080207,000000,14.94,15.14,14.66,14.89,256699,0
+AMN.US,D,20080208,000000,14.86,15.06,14.69,14.71,205088,0
+AMN.US,D,20080211,000000,14.8,14.8,14.45,14.49,289600,0
+AMN.US,D,20080212,000000,14.68,14.74,14.34,14.38,477316,0
+AMN.US,D,20080213,000000,14.6,14.83,14.53,14.55,459100,0
+AMN.US,D,20080214,000000,14.57,14.74,14.45,14.48,317500,0
+AMN.US,D,20080215,000000,14.44,14.52,14.25,14.33,186300,0
+AMN.US,D,20080219,000000,14.49,14.69,14.38,14.48,239100,0
+AMN.US,D,20080220,000000,14.35,15.01,14.35,14.9,464200,0
+AMN.US,D,20080221,000000,14.97,15.12,14.81,15.02,230600,0
+AMN.US,D,20080222,000000,15.09,15.11,14.82,14.94,256600,0
+AMN.US,D,20080225,000000,14.88,15.21,14.88,15.15,259800,0
+AMN.US,D,20080226,000000,15.05,15.56,15.05,15.45,319800,0
+AMN.US,D,20080227,000000,15.27,16.34,15.15,16.3,892800,0
+AMN.US,D,20080228,000000,16.14,16.16,15.75,16.1,315200,0
+AMN.US,D,20080229,000000,15.96,16.3,15.86,16.19,327200,0
+AMN.US,D,20080303,000000,16.14,16.21,15.8,16.01,303600,0
+AMN.US,D,20080304,000000,15.82,16,15.66,15.76,603884,0
+AMN.US,D,20080305,000000,15.86,16.38,15.86,16.27,289800,0
+AMN.US,D,20080306,000000,16.21,16.46,15.82,15.87,210400,0
+AMN.US,D,20080307,000000,15.68,16.06,15.66,15.88,134400,0
+AMN.US,D,20080310,000000,15.96,16.01,15.69,15.82,172700,0
+AMN.US,D,20080311,000000,15.94,16.18,15.81,16,322387,0
+AMN.US,D,20080312,000000,15.96,16.25,15.92,15.96,234300,0
+AMN.US,D,20080313,000000,15.84,16.19,15.68,16.15,214700,0
+AMN.US,D,20080314,000000,16.29,16.29,15.35,15.63,533092,0
+AMN.US,D,20080317,000000,15.34,15.59,15.01,15.08,304571,0
+AMN.US,D,20080318,000000,15.2,15.51,14.78,15.49,260777,0
+AMN.US,D,20080319,000000,15.64,15.76,15.26,15.26,119800,0
+AMN.US,D,20080320,000000,15.48,15.49,14.93,15.09,568500,0
+AMN.US,D,20080324,000000,15.18,15.92,15.02,15.78,175400,0
+AMN.US,D,20080325,000000,15.85,15.97,15.58,15.89,111285,0
+AMN.US,D,20080326,000000,15.83,16.13,15.72,16.09,101700,0
+AMN.US,D,20080327,000000,16.16,16.24,15.84,15.92,117300,0
+AMN.US,D,20080328,000000,15.91,16.08,15.79,15.96,91500,0
+AMN.US,D,20080331,000000,15.88,16.01,15.41,15.42,202100,0
+AMN.US,D,20080401,000000,15.57,15.98,15.52,15.97,225000,0
+AMN.US,D,20080402,000000,16,16.23,15.85,16.19,165300,0
+AMN.US,D,20080403,000000,16.05,16.16,15.85,16.05,174000,0
+AMN.US,D,20080404,000000,16.21,16.32,16,16.13,108400,0
+AMN.US,D,20080407,000000,16.21,16.4,15.96,16.03,129600,0
+AMN.US,D,20080408,000000,15.88,16.07,15.84,16.03,75773,0
+AMN.US,D,20080409,000000,16.02,16.02,15.48,15.55,97200,0
+AMN.US,D,20080410,000000,15.51,15.75,15.45,15.54,99500,0
+AMN.US,D,20080411,000000,15.35,15.4,14.76,14.89,318600,0
+AMN.US,D,20080414,000000,14.86,14.86,14.48,14.6,285515,0
+AMN.US,D,20080415,000000,14.72,14.85,14.55,14.79,113379,0
+AMN.US,D,20080416,000000,14.94,15.37,14.87,15.28,200379,0
+AMN.US,D,20080417,000000,15.3,15.44,15.23,15.34,116828,0
+AMN.US,D,20080418,000000,15.54,15.76,15.41,15.59,142798,0
+AMN.US,D,20080421,000000,15.46,15.56,15.39,15.47,84021,0
+AMN.US,D,20080422,000000,15.37,15.45,15,15.28,161788,0
+AMN.US,D,20080423,000000,15.35,15.35,14.72,14.87,145349,0
+AMN.US,D,20080424,000000,14.83,15.08,14.58,15.05,102475,0
+AMN.US,D,20080425,000000,15.14,15.24,14.84,15.18,71313,0
+AMN.US,D,20080428,000000,15.19,15.19,14.89,14.96,54371,0
+AMN.US,D,20080429,000000,14.84,15.07,14.76,15,153916,0
+AMN.US,D,20080430,000000,15.08,15.14,14.55,14.59,116239,0
+AMN.US,D,20080501,000000,14.69,15.33,14.57,15.1,116326,0
+AMN.US,D,20080502,000000,15.25,15.4,15.19,15.31,103925,0
+AMN.US,D,20080505,000000,15.35,15.37,14.94,15.09,130288,0
+AMN.US,D,20080506,000000,15.4,16.69,15.4,16.14,342439,0
+AMN.US,D,20080507,000000,16.08,16.3,15.25,15.25,234152,0
+AMN.US,D,20080508,000000,16.29,16.67,15.15,16.41,619242,0
+AMN.US,D,20080509,000000,16.27,16.5,16.27,16.5,234720,0
+AMN.US,D,20080512,000000,16.5,16.94,16.44,16.9,535329,0
+AMN.US,D,20080513,000000,16.9,16.97,16.84,16.93,154875,0
+AMN.US,D,20080514,000000,16.91,17.09,16.9,17.01,145726,0
+AMN.US,D,20080515,000000,16.94,17.16,16.83,17.03,102232,0
+AMN.US,D,20080516,000000,17.05,17.06,16.88,17.05,182507,0
+AMN.US,D,20080519,000000,17.05,17.09,16.96,17.05,194605,0
+AMN.US,D,20080520,000000,16.94,17.07,16.64,16.71,206172,0
+AMN.US,D,20080521,000000,16.79,16.98,16.54,16.6,203050,0
+AMN.US,D,20080522,000000,16.69,16.97,16.5,16.84,123265,0
+AMN.US,D,20080523,000000,16.69,16.72,16.42,16.52,70429,0
+AMN.US,D,20080527,000000,16.58,16.88,16.42,16.82,188717,0
+AMN.US,D,20080528,000000,16.86,17.13,16.72,17.13,180899,0
+AMN.US,D,20080529,000000,17.04,17.25,16.91,17.1,311781,0
+AMN.US,D,20080530,000000,17.09,17.41,16.97,17.41,396576,0
+AMN.US,D,20080602,000000,17.38,17.38,17,17.21,177573,0
+AMN.US,D,20080603,000000,17.31,17.47,16.96,17.04,244104,0
+AMN.US,D,20080604,000000,16.97,17.58,16.91,17.37,254497,0
+AMN.US,D,20080605,000000,17.32,17.73,17.32,17.66,208537,0
+AMN.US,D,20080606,000000,17.58,17.69,17.18,17.2,197300,0
+AMN.US,D,20080609,000000,17.17,17.49,16.95,17.39,276046,0
+AMN.US,D,20080610,000000,17.23,17.64,17.22,17.52,213523,0
+AMN.US,D,20080611,000000,17.41,17.66,17.37,17.4,233184,0
+AMN.US,D,20080612,000000,17.57,17.82,17.5,17.58,185962,0
+AMN.US,D,20080613,000000,17.77,17.82,17.6,17.77,214568,0
+AMN.US,D,20080616,000000,17.73,17.81,17.52,17.77,167953,0
+AMN.US,D,20080617,000000,17.79,17.89,17.5,17.72,204280,0
+AMN.US,D,20080618,000000,17.67,17.89,17.42,17.65,127301,0
+AMN.US,D,20080619,000000,17.71,17.81,17.46,17.66,180163,0
+AMN.US,D,20080620,000000,17.58,17.83,17.3,17.55,483604,0
+AMN.US,D,20080623,000000,17.69,17.72,17.12,17.17,168841,0
+AMN.US,D,20080624,000000,17.01,17.22,16.77,16.82,152612,0
+AMN.US,D,20080625,000000,16.83,17.39,16.74,17.31,307578,0
+AMN.US,D,20080626,000000,17.13,17.19,16.75,17.06,248471,0
+AMN.US,D,20080627,000000,17.09,17.32,16.88,17.21,347030,0
+AMN.US,D,20080630,000000,17.18,17.63,16.92,16.92,258391,0
+AMN.US,D,20080701,000000,16.81,17.18,16.62,17.13,170345,0
+AMN.US,D,20080702,000000,17.08,17.19,16.7,16.86,244310,0
+AMN.US,D,20080703,000000,16.93,17.01,16.55,16.6,106200,0
+AMN.US,D,20080707,000000,16.69,16.82,16.34,16.58,142724,0
+AMN.US,D,20080708,000000,16.64,17.58,16.55,17.51,303696,0
+AMN.US,D,20080709,000000,17.55,17.72,17.4,17.5,380160,0
+AMN.US,D,20080710,000000,17.5,17.97,17.5,17.76,363249,0
+AMN.US,D,20080711,000000,17.57,17.82,17.4,17.8,286101,0
+AMN.US,D,20080714,000000,17.81,17.98,17.56,17.73,274589,0
+AMN.US,D,20080715,000000,17.49,18.31,17.36,18.12,426434,0
+AMN.US,D,20080716,000000,18.16,18.81,18.04,18.62,363176,0
+AMN.US,D,20080717,000000,18.6,18.63,18.25,18.58,317653,0
+AMN.US,D,20080718,000000,18.65,18.65,18.23,18.45,201577,0
+AMN.US,D,20080721,000000,18.52,18.64,18.4,18.58,146385,0
+AMN.US,D,20080722,000000,18.52,18.95,18.4,18.84,348500,0
+AMN.US,D,20080723,000000,18.85,19.07,18.56,18.88,272956,0
+AMN.US,D,20080724,000000,19.01,19.01,18.5,18.69,315803,0
+AMN.US,D,20080725,000000,18.69,18.84,18.6,18.72,165084,0
+AMN.US,D,20080728,000000,18.65,18.7,18.45,18.68,137049,0
+AMN.US,D,20080729,000000,18.76,19.35,18.65,19.14,373502,0
+AMN.US,D,20080730,000000,19.24,19.37,18.89,19.05,263909,0
+AMN.US,D,20080731,000000,18.89,19.15,18.82,18.9,165234,0
+AMN.US,D,20080801,000000,18.9,19.22,18.65,19,173735,0
+AMN.US,D,20080804,000000,19.03,19.03,18.26,18.67,271044,0
+AMN.US,D,20080805,000000,18.77,19.13,18.68,19.08,193335,0
+AMN.US,D,20080806,000000,18.86,19,16.75,17,1023864,0
+AMN.US,D,20080807,000000,16.95,16.95,16.2,16.48,587644,0
+AMN.US,D,20080808,000000,16.5,17.22,16.38,16.99,477267,0
+AMN.US,D,20080811,000000,16.95,17.72,16.83,17.38,335293,0
+AMN.US,D,20080812,000000,17.19,18.04,17.19,17.68,300054,0
+AMN.US,D,20080813,000000,17.74,18.19,17.71,18.1,368458,0
+AMN.US,D,20080814,000000,17.93,18.47,17.93,18.34,322203,0
+AMN.US,D,20080815,000000,18.5,18.81,18.36,18.58,225183,0
+AMN.US,D,20080818,000000,18.57,18.95,18.23,18.36,239128,0
+AMN.US,D,20080819,000000,18.23,18.42,18.04,18.11,193416,0
+AMN.US,D,20080820,000000,18.22,18.56,18.03,18.32,162362,0
+AMN.US,D,20080821,000000,18.21,18.56,18.16,18.23,170313,0
+AMN.US,D,20080822,000000,18.23,18.93,18.13,18.74,184152,0
+AMN.US,D,20080825,000000,18.68,18.78,18.18,18.3,159305,0
+AMN.US,D,20080826,000000,18.3,18.64,18.2,18.54,114660,0
+AMN.US,D,20080827,000000,18.6,19.08,18.44,18.82,213635,0
+AMN.US,D,20080828,000000,18.91,19.39,18.81,19.15,259193,0
+AMN.US,D,20080829,000000,19.02,19.14,18.8,19,155923,0
+AMN.US,D,20080902,000000,19.24,19.5,18.78,18.97,279044,0
+AMN.US,D,20080903,000000,18.9,19.5,18.8,19.33,430357,0
+AMN.US,D,20080904,000000,19.1,19.4,19.02,19.06,397652,0
+AMN.US,D,20080905,000000,19,19.09,18.75,18.94,197189,0
+AMN.US,D,20080908,000000,19.26,19.5,18.91,19.02,286148,0
+AMN.US,D,20080909,000000,19.06,19.18,18.73,18.79,229940,0
+AMN.US,D,20080910,000000,19,19.15,18.7,19.03,255007,0
+AMN.US,D,20080911,000000,18.99,19.45,18.73,19.45,189470,0
+AMN.US,D,20080912,000000,19.33,19.44,19.03,19.27,193523,0
+AMN.US,D,20080915,000000,18.29,19.12,18.29,18.76,175289,0
+AMN.US,D,20080916,000000,18.71,19.06,18.45,19,304697,0
+AMN.US,D,20080917,000000,18.78,18.78,17.26,17.52,506500,0
+AMN.US,D,20080918,000000,17.88,18.14,17.3,17.91,475153,0
+AMN.US,D,20080919,000000,20.38,20.38,18.2,18.95,823240,0
+AMN.US,D,20080922,000000,18.95,19.12,18.61,18.81,251315,0
+AMN.US,D,20080923,000000,18.76,18.91,18.13,18.26,240350,0
+AMN.US,D,20080924,000000,18.35,18.49,18.01,18.04,144621,0
+AMN.US,D,20080925,000000,18.18,18.57,17.93,18.09,247447,0
+AMN.US,D,20080926,000000,17.83,18.12,17.7,18.05,156201,0
+AMN.US,D,20080929,000000,17.82,17.96,17.01,17.17,202744,0
+AMN.US,D,20080930,000000,17.33,17.91,16.86,17.57,275210,0
+AMN.US,D,20081001,000000,17.5,17.57,16.65,16.77,244099,0
+AMN.US,D,20081002,000000,16.67,16.67,16,16.01,249125,0
+AMN.US,D,20081003,000000,16.26,16.27,15.5,15.51,176547,0
+AMN.US,D,20081006,000000,15.16,15.31,14.3,14.94,307148,0
+AMN.US,D,20081007,000000,15.16,15.29,14.29,14.29,276193,0
+AMN.US,D,20081008,000000,13.93,14.86,13.69,14.27,332473,0
+AMN.US,D,20081009,000000,14.42,14.57,13.11,13.11,533256,0
+AMN.US,D,20081010,000000,12.8,13.48,11.98,13.13,545879,0
+AMN.US,D,20081013,000000,13.73,14.07,13.55,14.07,284487,0
+AMN.US,D,20081014,000000,14.39,14.39,12.8,12.95,357746,0
+AMN.US,D,20081015,000000,13.47,13.47,11.73,11.74,339714,0
+AMN.US,D,20081016,000000,11.76,12.4,11.04,12.16,466634,0
+AMN.US,D,20081017,000000,11.91,12.35,11.62,11.66,404585,0
+AMN.US,D,20081020,000000,11.84,12.12,11.57,12.1,263880,0
+AMN.US,D,20081021,000000,11.94,12.12,11.61,11.72,211540,0
+AMN.US,D,20081022,000000,11.44,11.61,11.05,11.16,235874,0
+AMN.US,D,20081023,000000,11.21,11.31,10.55,11.07,320590,0
+AMN.US,D,20081024,000000,10.32,10.77,10.18,10.5,296703,0
+AMN.US,D,20081027,000000,10.4,10.69,10.12,10.12,204825,0
+AMN.US,D,20081028,000000,10.26,10.6,9.75,10.55,283464,0
+AMN.US,D,20081029,000000,10.61,10.61,9.88,9.97,496417,0
+AMN.US,D,20081030,000000,9.96,10.44,9.86,10.43,453027,0
+AMN.US,D,20081031,000000,10.43,10.44,7.77,8.99,934891,0
+AMN.US,D,20081103,000000,9.05,9.61,9.05,9.43,434694,0
+AMN.US,D,20081104,000000,9.42,9.62,9.29,9.61,337732,0
+AMN.US,D,20081105,000000,9.84,10.62,9.57,10,652847,0
+AMN.US,D,20081106,000000,10.03,10.23,9.45,9.59,723114,0
+AMN.US,D,20081107,000000,9.68,9.85,9.4,9.54,880458,0
+AMN.US,D,20081110,000000,9.85,9.87,9.59,9.71,221049,0
+AMN.US,D,20081111,000000,9.68,9.78,9.45,9.5,212227,0
+AMN.US,D,20081112,000000,9.36,9.41,8.91,8.93,250154,0
+AMN.US,D,20081113,000000,8.76,9.28,8.5,9.27,573344,0
+AMN.US,D,20081114,000000,9.11,9.12,8.6,8.62,524191,0
+AMN.US,D,20081117,000000,8.57,9.08,8.53,8.89,530287,0
+AMN.US,D,20081118,000000,8.98,9.08,8.7,9.03,580345,0
+AMN.US,D,20081119,000000,9.07,9.24,8.4,8.43,244347,0
+AMN.US,D,20081120,000000,8.36,8.75,7.96,8.2,463304,0
+AMN.US,D,20081121,000000,8.32,8.32,7.62,8.16,412604,0
+AMN.US,D,20081124,000000,8.24,8.44,7.96,8.35,388081,0
+AMN.US,D,20081125,000000,8.61,8.68,8.33,8.61,200960,0
+AMN.US,D,20081126,000000,8.44,8.94,8.3,8.91,193430,0
+AMN.US,D,20081128,000000,8.89,9.03,8.75,8.92,88179,0
+AMN.US,D,20081201,000000,8.65,8.78,7.87,7.9,300525,0
+AMN.US,D,20081202,000000,8.01,8.31,7.91,8.19,508093,0
+AMN.US,D,20081203,000000,7.99,8.49,7.95,8.37,383157,0
+AMN.US,D,20081204,000000,8,8.31,7.67,7.84,312734,0
+AMN.US,D,20081205,000000,7.75,8.09,7.45,8.09,210090,0
+AMN.US,D,20081208,000000,8.27,8.27,7.61,7.79,322609,0
+AMN.US,D,20081209,000000,7.83,8.13,7.76,7.84,214893,0
+AMN.US,D,20081210,000000,7.94,8.25,7.88,8.13,133862,0
+AMN.US,D,20081211,000000,8,8.21,7.68,7.81,161525,0
+AMN.US,D,20081212,000000,7.63,8.03,7.5,8,185528,0
+AMN.US,D,20081215,000000,8.09,8.15,7.57,7.8,227986,0
+AMN.US,D,20081216,000000,7.76,8.19,7.76,8.12,214819,0
+AMN.US,D,20081217,000000,8.02,8.24,7.72,8.04,210791,0
+AMN.US,D,20081218,000000,8,8.44,7.8,7.99,213318,0
+AMN.US,D,20081219,000000,8.24,8.92,8.24,8.46,502510,0
+AMN.US,D,20081222,000000,8.44,8.48,7.95,8.26,241585,0
+AMN.US,D,20081223,000000,8.26,8.38,8.08,8.22,197798,0
+AMN.US,D,20081224,000000,8.11,8.26,7.83,8.08,98879,0
+AMN.US,D,20081226,000000,8.1,8.21,8.03,8.18,117400,0
+AMN.US,D,20081229,000000,8.2,8.2,7.82,8.08,147353,0
+AMN.US,D,20081230,000000,8.15,8.29,7.95,8.28,218877,0
+AMN.US,D,20081231,000000,8.3,8.6,8.13,8.46,186228,0
+AMN.US,D,20090102,000000,8.49,8.63,8.38,8.57,215615,0
+AMN.US,D,20090105,000000,8.58,8.81,8.43,8.66,311725,0
+AMN.US,D,20090106,000000,8.73,8.92,8.5,8.57,296037,0
+AMN.US,D,20090107,000000,8.39,8.57,8.21,8.51,398476,0
+AMN.US,D,20090108,000000,8.51,8.65,8.46,8.56,167354,0
+AMN.US,D,20090109,000000,8.6,8.6,8.18,8.18,214271,0
+AMN.US,D,20090112,000000,8.21,8.21,7.77,7.89,189722,0
+AMN.US,D,20090113,000000,7.9,7.96,7.69,7.82,252418,0
+AMN.US,D,20090114,000000,7.84,7.86,7.4,7.7,229748,0
+AMN.US,D,20090115,000000,7.74,8.06,7.55,7.95,213227,0
+AMN.US,D,20090116,000000,7.99,8.11,7.48,7.82,344942,0
+AMN.US,D,20090120,000000,7.82,7.92,7.31,7.32,190580,0
+AMN.US,D,20090121,000000,7.43,7.43,7.04,7.33,253135,0
+AMN.US,D,20090122,000000,7.24,7.26,6.88,7.16,193768,0
+AMN.US,D,20090123,000000,6.99,7.16,6.89,6.95,163949,0
+AMN.US,D,20090126,000000,6.37,6.61,5,6.5,594805,0
+AMN.US,D,20090127,000000,6.51,6.83,6.4,6.8,301848,0
+AMN.US,D,20090128,000000,6.58,7.08,6.47,6.94,319670,0
+AMN.US,D,20090129,000000,6.82,6.9,6.48,6.51,281327,0
+AMN.US,D,20090130,000000,6.63,6.87,6.53,6.8,249727,0
+AMN.US,D,20090202,000000,6.74,6.8,6.55,6.68,241510,0
+AMN.US,D,20090203,000000,6.68,6.77,6.58,6.7,227372,0
+AMN.US,D,20090204,000000,6.68,6.87,6.58,6.62,167846,0
+AMN.US,D,20090205,000000,6.56,6.88,6.56,6.82,310524,0
+AMN.US,D,20090206,000000,6.83,7.51,6.83,7.27,234206,0
+AMN.US,D,20090209,000000,7.33,7.43,7.23,7.33,155971,0
+AMN.US,D,20090210,000000,7.29,7.32,6.93,6.96,145455,0
+AMN.US,D,20090211,000000,6.97,7.18,6.9,7.09,153686,0
+AMN.US,D,20090212,000000,6.95,7.29,6.95,7.22,192804,0
+AMN.US,D,20090213,000000,7.23,7.54,7.18,7.2,151309,0
+AMN.US,D,20090217,000000,7,7.12,6.9,6.97,202257,0
+AMN.US,D,20090218,000000,7.05,7.11,6.85,7.02,128599,0
+AMN.US,D,20090219,000000,7.07,7.26,7.03,7.21,180769,0
+AMN.US,D,20090220,000000,7.11,7.19,6.77,6.86,218197,0
+AMN.US,D,20090223,000000,6.84,6.92,6.68,6.71,164333,0
+AMN.US,D,20090224,000000,6.77,6.9,6.67,6.88,219704,0
+AMN.US,D,20090225,000000,6.86,6.91,6.34,6.42,192724,0
+AMN.US,D,20090226,000000,6.44,6.61,6.29,6.3,158559,0
+AMN.US,D,20090227,000000,6.23,7.53,6.23,6.51,548796,0
+AMN.US,D,20090302,000000,6.46,6.69,5.95,5.99,495469,0
+AMN.US,D,20090303,000000,5.99,6.12,5.23,5.4,614906,0
+AMN.US,D,20090304,000000,5.39,5.55,5.21,5.36,334800,0
+AMN.US,D,20090305,000000,5.25,5.37,5.09,5.16,498205,0
+AMN.US,D,20090306,000000,5.21,5.22,4.84,4.89,224955,0
+AMN.US,D,20090309,000000,4.86,4.91,4.67,4.71,283424,0
+AMN.US,D,20090310,000000,4.79,4.88,4.67,4.76,330135,0
+AMN.US,D,20090311,000000,4.73,4.78,4.56,4.67,558005,0
+AMN.US,D,20090312,000000,4.62,4.99,4.59,4.99,147365,0
+AMN.US,D,20090313,000000,5.01,5.26,4.93,5.19,198663,0
+AMN.US,D,20090316,000000,5.25,5.27,4.99,5.1,188211,0
+AMN.US,D,20090317,000000,5.03,5.44,5.03,5.43,198523,0
+AMN.US,D,20090318,000000,5.39,5.52,5.28,5.42,146734,0
+AMN.US,D,20090319,000000,5.47,5.47,5.21,5.31,275624,0
+AMN.US,D,20090320,000000,5.36,5.44,5.13,5.19,379965,0
+AMN.US,D,20090323,000000,5.34,5.72,5.25,5.67,279501,0
+AMN.US,D,20090324,000000,5.58,5.64,4.98,5.02,244695,0
+AMN.US,D,20090325,000000,5.08,5.23,4.78,5.03,169601,0
+AMN.US,D,20090326,000000,5.08,5.4,5.04,5.38,340781,0
+AMN.US,D,20090327,000000,5.37,5.51,5.06,5.07,200151,0
+AMN.US,D,20090330,000000,5,5.13,4.95,5.1,202348,0
+AMN.US,D,20090331,000000,5.23,5.32,5.09,5.1,290876,0
+AMN.US,D,20090401,000000,5.03,5.25,4.94,5.21,191980,0
+AMN.US,D,20090402,000000,5.33,6.14,5.24,5.96,548765,0
+AMN.US,D,20090403,000000,5.95,6.04,5.83,6.01,199474,0
+AMN.US,D,20090406,000000,5.96,6.13,5.88,6.11,182053,0
+AMN.US,D,20090407,000000,6.02,6.14,5.9,5.91,209532,0
+AMN.US,D,20090408,000000,5.93,6.15,5.85,6.15,155709,0
+AMN.US,D,20090409,000000,6.3,6.64,6.18,6.52,220543,0
+AMN.US,D,20090413,000000,6.37,6.47,6.25,6.43,125818,0
+AMN.US,D,20090414,000000,6.33,6.38,6.04,6.33,272108,0
+AMN.US,D,20090415,000000,6.34,6.67,6.23,6.59,210909,0
+AMN.US,D,20090416,000000,6.67,6.67,6.22,6.44,258222,0
+AMN.US,D,20090417,000000,6.46,6.53,6.29,6.43,191873,0
+AMN.US,D,20090420,000000,6.28,6.32,6,6.14,161600,0
+AMN.US,D,20090421,000000,6.02,6.58,6.02,6.47,166553,0
+AMN.US,D,20090422,000000,6.37,6.63,6.34,6.42,285379,0
+AMN.US,D,20090423,000000,6.43,6.43,6.01,6.21,251153,0
+AMN.US,D,20090424,000000,6.24,6.51,6.22,6.41,239091,0
+AMN.US,D,20090427,000000,6.28,6.33,6.08,6.2,202506,0
+AMN.US,D,20090428,000000,6.13,6.55,6.13,6.46,302917,0
+AMN.US,D,20090429,000000,6.49,7.06,6.49,6.94,262197,0
+AMN.US,D,20090430,000000,7,7.16,6.86,6.89,185235,0
+AMN.US,D,20090501,000000,6.91,7.34,6.72,7.14,193612,0
+AMN.US,D,20090504,000000,7.1,7.37,7.07,7.33,207851,0
+AMN.US,D,20090505,000000,7.31,7.53,7.31,7.44,251679,0
+AMN.US,D,20090506,000000,7.53,7.56,7.38,7.52,241396,0
+AMN.US,D,20090507,000000,7.59,7.84,7.48,7.54,186526,0
+AMN.US,D,20090508,000000,6.61,7.85,6.61,7.83,397913,0
+AMN.US,D,20090511,000000,7.69,8.07,7.69,7.79,185061,0
+AMN.US,D,20090512,000000,7.86,7.93,7.68,7.76,153574,0
+AMN.US,D,20090513,000000,7.64,7.79,7.37,7.53,332181,0
+AMN.US,D,20090514,000000,7.54,7.9,7.36,7.83,217498,0
+AMN.US,D,20090515,000000,7.83,7.84,7.5,7.55,193877,0
+AMN.US,D,20090518,000000,7.62,7.69,7.49,7.51,219201,0
+AMN.US,D,20090519,000000,7.5,7.62,7.44,7.51,164947,0
+AMN.US,D,20090520,000000,7.54,7.76,7.53,7.56,139628,0
+AMN.US,D,20090521,000000,7.49,7.49,7.23,7.37,130200,0
+AMN.US,D,20090522,000000,7.39,7.48,7.16,7.17,148510,0
+AMN.US,D,20090526,000000,7.1,7.6,7.02,7.48,324709,0
+AMN.US,D,20090527,000000,7.46,7.53,7.21,7.23,130431,0
+AMN.US,D,20090528,000000,7.25,7.36,7.02,7.23,117327,0
+AMN.US,D,20090529,000000,7.21,7.28,7.03,7.2,177409,0
+AMN.US,D,20090601,000000,7.33,7.34,7.05,7.19,284374,0
+AMN.US,D,20090602,000000,7.18,7.53,7.07,7.32,456579,0
+AMN.US,D,20090603,000000,7.29,7.4,7.2,7.4,176537,0
+AMN.US,D,20090604,000000,7.45,7.77,7.38,7.6,182501,0
+AMN.US,D,20090605,000000,7.64,7.87,7.57,7.78,161117,0
+AMN.US,D,20090608,000000,7.78,7.78,7.55,7.61,162743,0
+AMN.US,D,20090609,000000,7.62,7.76,7.55,7.56,115630,0
+AMN.US,D,20090610,000000,7.62,7.62,7.29,7.38,140725,0
+AMN.US,D,20090611,000000,7.42,7.68,7.41,7.47,113517,0
+AMN.US,D,20090612,000000,7.44,7.46,7.14,7.36,190969,0
+AMN.US,D,20090615,000000,7.35,7.35,6.86,7,202691,0
+AMN.US,D,20090616,000000,7.04,7.17,6.86,6.86,106085,0
+AMN.US,D,20090617,000000,6.84,7.01,6.75,6.99,79170,0
+AMN.US,D,20090618,000000,6.95,7.15,6.93,7.05,195262,0
+AMN.US,D,20090619,000000,7.16,7.16,6.6,6.65,246039,0
+AMN.US,D,20090622,000000,6.55,6.59,5.97,5.97,313443,0
+AMN.US,D,20090623,000000,6.03,6.23,5.93,6.17,205560,0
+AMN.US,D,20090624,000000,6.24,6.28,6,6.09,279173,0
+AMN.US,D,20090625,000000,6.05,6.38,6.01,6.36,225503,0
+AMN.US,D,20090626,000000,6.35,6.41,6.06,6.41,666306,0
+AMN.US,D,20090629,000000,6.37,6.52,6.21,6.39,231977,0
+AMN.US,D,20090630,000000,6.37,6.48,6.3,6.38,183076,0
+AMN.US,D,20090701,000000,6.43,6.78,6.4,6.73,226291,0
+AMN.US,D,20090702,000000,6.61,6.64,6.15,6.15,161146,0
+AMN.US,D,20090706,000000,6.15,6.27,6.08,6.19,152022,0
+AMN.US,D,20090707,000000,6.17,6.18,6.01,6.08,150983,0
+AMN.US,D,20090708,000000,6.06,6.16,6.02,6.08,157698,0
+AMN.US,D,20090709,000000,6.11,6.18,5.94,6.1,180329,0
+AMN.US,D,20090710,000000,6.05,6.19,6.05,6.13,165013,0
+AMN.US,D,20090713,000000,6.17,6.26,5.97,6.25,198256,0
+AMN.US,D,20090714,000000,6.26,6.29,6.15,6.26,71115,0
+AMN.US,D,20090715,000000,6.35,6.68,6.33,6.67,182733,0
+AMN.US,D,20090716,000000,6.62,6.72,6.52,6.68,78575,0
+AMN.US,D,20090717,000000,6.71,6.71,6.43,6.57,118873,0
+AMN.US,D,20090720,000000,6.61,6.92,6.52,6.91,171554,0
+AMN.US,D,20090721,000000,6.95,6.98,6.65,6.73,123772,0
+AMN.US,D,20090722,000000,6.61,6.71,6.31,6.59,160838,0
+AMN.US,D,20090723,000000,6.67,6.91,6.48,6.85,166362,0
+AMN.US,D,20090724,000000,6.78,6.95,6.71,6.93,134810,0
+AMN.US,D,20090727,000000,6.94,7.2,6.8,6.98,355496,0
+AMN.US,D,20090728,000000,6.95,7.38,6.88,7.19,375876,0
+AMN.US,D,20090729,000000,7.14,7.44,7.11,7.29,376149,0
+AMN.US,D,20090730,000000,7.4,7.6,7.28,7.58,141229,0
+AMN.US,D,20090731,000000,7.53,7.6,7.27,7.28,135016,0
+AMN.US,D,20090803,000000,7.3,7.37,7.13,7.31,223535,0
+AMN.US,D,20090804,000000,7.24,7.49,7.24,7.38,138443,0
+AMN.US,D,20090805,000000,7.41,7.41,7.05,7.18,116965,0
+AMN.US,D,20090806,000000,7.03,7.23,6.89,7.01,336575,0
+AMN.US,D,20090807,000000,7.35,8.62,7.35,8.54,593871,0
+AMN.US,D,20090810,000000,8.43,8.96,8.3,8.54,342627,0
+AMN.US,D,20090811,000000,8.47,9.12,8.36,8.96,1142524,0
+AMN.US,D,20090812,000000,8.99,9.34,8.91,9.14,188451,0
+AMN.US,D,20090813,000000,9.16,9.16,8.84,8.85,154141,0
+AMN.US,D,20090814,000000,8.86,9.33,8.35,8.46,188612,0
+AMN.US,D,20090817,000000,8.36,8.36,8.13,8.23,142021,0
+AMN.US,D,20090818,000000,8.29,8.55,8.29,8.46,104061,0
+AMN.US,D,20090819,000000,8.41,9.29,8.35,9.02,463035,0
+AMN.US,D,20090820,000000,9.03,9.45,9.03,9.11,237337,0
+AMN.US,D,20090821,000000,9.18,9.46,9.03,9.35,272740,0
+AMN.US,D,20090824,000000,9.4,9.59,9.32,9.34,226688,0
+AMN.US,D,20090825,000000,9.41,9.57,9.32,9.36,215898,0
+AMN.US,D,20090826,000000,9.32,9.62,9.22,9.47,187406,0
+AMN.US,D,20090827,000000,9.73,10.39,9.4,10.26,504379,0
+AMN.US,D,20090828,000000,10.36,10.5,9.78,9.87,378498,0
+AMN.US,D,20090831,000000,9.82,9.97,9.8,9.87,276680,0
+AMN.US,D,20090901,000000,9.8,10.16,9.52,9.56,499742,0
+AMN.US,D,20090902,000000,9.56,9.64,9.31,9.45,235946,0
+AMN.US,D,20090903,000000,9.48,9.48,9.08,9.36,263033,0
+AMN.US,D,20090904,000000,9.37,9.56,9.28,9.49,172944,0
+AMN.US,D,20090908,000000,9.61,9.69,9.26,9.48,174850,0
+AMN.US,D,20090909,000000,9.5,9.53,9.33,9.48,198312,0
+AMN.US,D,20090910,000000,9.44,9.9,9.43,9.66,321757,0
+AMN.US,D,20090911,000000,9.7,10.01,9.61,9.84,382502,0
+AMN.US,D,20090914,000000,9.8,10.05,9.77,9.91,118221,0
+AMN.US,D,20090915,000000,9.86,10,9.69,9.91,168268,0
+AMN.US,D,20090916,000000,9.96,10.33,9.89,10.26,152984,0
+AMN.US,D,20090917,000000,10.22,10.38,10.12,10.36,164466,0
+AMN.US,D,20090918,000000,10.18,10.61,10.17,10.48,348431,0
+AMN.US,D,20090921,000000,10.43,10.57,10.29,10.35,195030,0
+AMN.US,D,20090922,000000,10.45,10.55,10.33,10.37,257832,0
+AMN.US,D,20090923,000000,10.4,10.46,10.02,10.04,239271,0
+AMN.US,D,20090924,000000,9.95,10.14,9.66,9.79,209955,0
+AMN.US,D,20090925,000000,9.8,10.04,9.74,9.74,196668,0
+AMN.US,D,20090928,000000,9.8,9.96,9.7,9.9,205629,0
+AMN.US,D,20090929,000000,9.88,9.99,9.65,9.73,197820,0
+AMN.US,D,20090930,000000,9.76,9.82,9.3,9.51,191111,0
+AMN.US,D,20091001,000000,9.49,9.49,9.15,9.18,96530,0
+AMN.US,D,20091002,000000,9.84,9.89,9.48,9.6,366294,0
+AMN.US,D,20091005,000000,9.81,9.88,9.6,9.75,178086,0
+AMN.US,D,20091006,000000,9.85,10.28,9.85,10.14,248186,0
+AMN.US,D,20091007,000000,10.14,10.63,10,10.45,205415,0
+AMN.US,D,20091008,000000,10.54,11,10.4,10.67,252520,0
+AMN.US,D,20091009,000000,10.7,10.78,10.61,10.69,156578,0
+AMN.US,D,20091012,000000,10.74,10.76,10.39,10.45,117649,0
+AMN.US,D,20091013,000000,10.42,10.79,10.16,10.47,278009,0
+AMN.US,D,20091014,000000,10.64,10.85,10.64,10.75,307490,0
+AMN.US,D,20091015,000000,10.66,10.83,10.41,10.45,283634,0
+AMN.US,D,20091016,000000,10.4,10.4,10,10.23,224530,0
+AMN.US,D,20091019,000000,10.24,10.8,10.24,10.46,157800,0
+AMN.US,D,20091020,000000,10.45,10.53,10.18,10.2,197088,0
+AMN.US,D,20091021,000000,10.2,10.45,9.85,9.88,285303,0
+AMN.US,D,20091022,000000,9.85,10.14,9.58,10.09,230028,0
+AMN.US,D,20091023,000000,10.09,10.11,9.73,9.73,226820,0
+AMN.US,D,20091026,000000,9.78,9.94,9.42,9.48,148426,0
+AMN.US,D,20091027,000000,9.47,9.59,9.13,9.21,313849,0
+AMN.US,D,20091028,000000,9.15,9.34,8.57,8.67,396931,0
+AMN.US,D,20091029,000000,8.76,9.17,8.65,9.14,319315,0
+AMN.US,D,20091030,000000,8.28,8.58,8.05,8.32,668034,0
+AMN.US,D,20091102,000000,8.4,8.51,8.19,8.3,397763,0
+AMN.US,D,20091103,000000,8.27,8.42,8.1,8.35,191547,0
+AMN.US,D,20091104,000000,8.48,8.48,8.07,8.09,235362,0
+AMN.US,D,20091105,000000,8.18,8.73,8.15,8.65,261591,0
+AMN.US,D,20091106,000000,8.6,8.6,8.31,8.5,306653,0
+AMN.US,D,20091109,000000,8.59,8.66,8.49,8.5,150365,0
+AMN.US,D,20091110,000000,8.44,8.73,8.42,8.56,332865,0
+AMN.US,D,20091111,000000,8.67,8.7,8.34,8.5,173567,0
+AMN.US,D,20091112,000000,8.5,8.54,8.25,8.31,171622,0
+AMN.US,D,20091113,000000,8.34,8.43,8.12,8.36,139300,0
+AMN.US,D,20091116,000000,8.38,8.55,8.31,8.53,335052,0
+AMN.US,D,20091117,000000,8.5,8.55,8.39,8.49,193071,0
+AMN.US,D,20091118,000000,8.49,8.54,8.3,8.5,169535,0
+AMN.US,D,20091119,000000,8.42,8.43,8.23,8.34,262341,0
+AMN.US,D,20091120,000000,8.11,8.47,8.11,8.36,178092,0
+AMN.US,D,20091123,000000,8.5,8.74,8.5,8.64,275915,0
+AMN.US,D,20091124,000000,8.62,8.63,8.39,8.57,203785,0
+AMN.US,D,20091125,000000,8.58,8.58,8.42,8.43,108932,0
+AMN.US,D,20091127,000000,8.14,8.43,8.1,8.25,95780,0
+AMN.US,D,20091130,000000,8.21,8.21,7.8,7.99,310300,0
+AMN.US,D,20091201,000000,8.07,8.43,7.99,8.3,217189,0
+AMN.US,D,20091202,000000,8.29,8.48,8.22,8.33,224294,0
+AMN.US,D,20091203,000000,8.38,8.49,8.14,8.18,198560,0
+AMN.US,D,20091204,000000,8.33,8.47,8.2,8.33,289989,0
+AMN.US,D,20091207,000000,8.29,8.46,8.28,8.45,137042,0
+AMN.US,D,20091208,000000,8.42,8.45,8.26,8.33,135572,0
+AMN.US,D,20091209,000000,8.23,8.34,8.19,8.29,110454,0
+AMN.US,D,20091210,000000,8.29,8.3,8.17,8.2,234885,0
+AMN.US,D,20091211,000000,8.24,8.46,8.24,8.41,112195,0
+AMN.US,D,20091214,000000,8.48,9.09,8.37,9.05,319330,0
+AMN.US,D,20091215,000000,9.12,9.12,8.71,8.72,218626,0
+AMN.US,D,20091216,000000,8.76,8.85,8.7,8.76,145018,0
+AMN.US,D,20091217,000000,8.69,8.88,8.63,8.85,202250,0
+AMN.US,D,20091218,000000,8.98,9.4,8.78,9.34,728943,0
+AMN.US,D,20091221,000000,9.34,9.46,9.24,9.29,220978,0
+AMN.US,D,20091222,000000,9.29,9.4,9.25,9.35,206432,0
+AMN.US,D,20091223,000000,9.4,9.42,9.24,9.28,180935,0
+AMN.US,D,20091224,000000,9.3,9.32,9.27,9.3,27930,0
+AMN.US,D,20091228,000000,9.29,9.54,9.29,9.43,145653,0
+AMN.US,D,20091229,000000,9.42,9.49,9.28,9.38,130747,0
+AMN.US,D,20091230,000000,9.37,9.41,9.21,9.32,106267,0
+AMN.US,D,20091231,000000,9.34,9.34,9.04,9.06,154466,0
+AMN.US,D,20100104,000000,9.19,9.47,9.18,9.43,161308,0
+AMN.US,D,20100105,000000,9.39,9.39,9.14,9.3,153059,0
+AMN.US,D,20100106,000000,9.3,9.36,9.18,9.26,174385,0
+AMN.US,D,20100107,000000,9.28,9.41,9.15,9.37,638109,0
+AMN.US,D,20100108,000000,9.37,9.62,9.34,9.59,433911,0
+AMN.US,D,20100111,000000,9.68,10,9.62,9.84,289024,0
+AMN.US,D,20100112,000000,9.74,9.79,9.44,9.47,156899,0
+AMN.US,D,20100113,000000,9.48,9.74,9.46,9.7,139822,0
+AMN.US,D,20100114,000000,9.7,9.81,9.57,9.75,87586,0
+AMN.US,D,20100115,000000,9.8,9.8,9.35,9.5,172023,0
+AMN.US,D,20100119,000000,9.54,9.64,9.53,9.61,144386,0
+AMN.US,D,20100120,000000,9.56,9.56,9.13,9.36,173500,0
+AMN.US,D,20100121,000000,9.39,9.49,9.1,9.15,237144,0
+AMN.US,D,20100122,000000,9.12,9.48,8.99,9.07,187431,0
+AMN.US,D,20100125,000000,9.19,9.29,9.05,9.17,205828,0
+AMN.US,D,20100126,000000,9.1,9.14,8.92,9.07,117347,0
+AMN.US,D,20100127,000000,9.01,9.09,8.9,9.02,140432,0
+AMN.US,D,20100128,000000,9.04,9.06,8.55,8.78,288449,0
+AMN.US,D,20100129,000000,8.83,8.98,8.69,8.7,178240,0
+AMN.US,D,20100201,000000,8.74,8.95,8.6,8.83,219289,0
+AMN.US,D,20100202,000000,8.82,8.93,8.6,8.86,282417,0
+AMN.US,D,20100203,000000,8.8,8.92,8.69,8.69,179337,0
+AMN.US,D,20100204,000000,8.63,8.66,8.31,8.38,163128,0
+AMN.US,D,20100205,000000,8.37,8.51,8.28,8.5,250746,0
+AMN.US,D,20100208,000000,8.4,8.58,8.27,8.31,168176,0
+AMN.US,D,20100209,000000,8.43,8.58,8.33,8.52,152372,0
+AMN.US,D,20100210,000000,8.51,8.66,8.37,8.58,98135,0
+AMN.US,D,20100211,000000,8.59,8.81,8.35,8.8,114708,0
+AMN.US,D,20100212,000000,8.75,8.95,8.65,8.95,176133,0
+AMN.US,D,20100216,000000,9.05,9.14,8.88,9.13,77198,0
+AMN.US,D,20100217,000000,9.19,9.33,9.11,9.19,152925,0
+AMN.US,D,20100218,000000,9.21,9.5,9.21,9.5,227789,0
+AMN.US,D,20100219,000000,9.49,9.76,9.38,9.7,360529,0
+AMN.US,D,20100222,000000,9.74,9.74,9.61,9.67,98080,0
+AMN.US,D,20100223,000000,9.66,9.66,9.25,9.51,354014,0
+AMN.US,D,20100224,000000,9.51,9.72,9.5,9.62,154232,0
+AMN.US,D,20100225,000000,9.47,9.6,9.13,9.24,143496,0
+AMN.US,D,20100226,000000,9.22,9.43,9.13,9.22,122419,0
+AMN.US,D,20100301,000000,9.24,9.54,9.23,9.41,225270,0
+AMN.US,D,20100302,000000,9.4,9.4,8.99,9.09,363614,0
+AMN.US,D,20100303,000000,9.13,9.26,8.9,9.08,245690,0
+AMN.US,D,20100304,000000,9.13,9.16,9.02,9.09,124892,0
+AMN.US,D,20100305,000000,8,9.4,6,8.91,737241,0
+AMN.US,D,20100308,000000,8.88,8.88,8.24,8.29,512599,0
+AMN.US,D,20100309,000000,8.25,8.33,8.12,8.25,385061,0
+AMN.US,D,20100310,000000,8.27,8.49,8.27,8.47,189100,0
+AMN.US,D,20100311,000000,8.39,8.53,8.33,8.52,166886,0
+AMN.US,D,20100312,000000,8.53,8.7,8.41,8.68,202993,0
+AMN.US,D,20100315,000000,8.68,8.92,8.53,8.88,276483,0
+AMN.US,D,20100316,000000,8.88,8.89,8.69,8.79,130101,0
+AMN.US,D,20100317,000000,8.8,9,8.71,8.99,157237,0
+AMN.US,D,20100318,000000,8.99,9.28,8.99,9.22,166860,0
+AMN.US,D,20100319,000000,9.28,9.29,8.95,9.27,369618,0
+AMN.US,D,20100322,000000,9.24,9.71,9.14,9.61,229514,0
+AMN.US,D,20100323,000000,9.57,9.61,9.36,9.57,184974,0
+AMN.US,D,20100324,000000,9.54,9.54,9.07,9.09,168142,0
+AMN.US,D,20100325,000000,9.11,9.4,8.89,9.19,191498,0
+AMN.US,D,20100326,000000,9.2,9.26,8.96,8.97,234146,0
+AMN.US,D,20100329,000000,8.97,9.15,8.82,9.06,224699,0
+AMN.US,D,20100330,000000,9.06,9.46,8.98,9.37,235827,0
+AMN.US,D,20100331,000000,9.36,9.37,8.78,8.8,372680,0
+AMN.US,D,20100401,000000,8.87,8.96,8.54,8.81,297676,0
+AMN.US,D,20100405,000000,8.82,9.23,8.77,9.22,181994,0
+AMN.US,D,20100406,000000,9.13,9.24,9.08,9.11,264889,0
+AMN.US,D,20100407,000000,9.09,9.14,8.98,9.01,272753,0
+AMN.US,D,20100408,000000,9,9.01,8.75,8.9,153835,0
+AMN.US,D,20100409,000000,8.85,8.95,8.81,8.83,170010,0
+AMN.US,D,20100412,000000,8.83,8.9,8.76,8.81,195939,0
+AMN.US,D,20100413,000000,8.76,8.8,8.65,8.75,172341,0
+AMN.US,D,20100414,000000,8.8,9.27,8.76,9.22,168694,0
+AMN.US,D,20100415,000000,9.24,9.66,9.24,9.52,320679,0
+AMN.US,D,20100416,000000,9.51,9.63,9.45,9.48,226593,0
+AMN.US,D,20100419,000000,9.54,9.54,9.01,9.27,253741,0
+AMN.US,D,20100420,000000,9.34,9.71,9.32,9.69,141556,0
+AMN.US,D,20100421,000000,9.69,9.9,9.54,9.62,153969,0
+AMN.US,D,20100422,000000,9.54,9.54,9.09,9.12,337292,0
+AMN.US,D,20100423,000000,9.15,9.52,9.07,9.49,285257,0
+AMN.US,D,20100426,000000,9.49,9.78,9.49,9.56,139796,0
+AMN.US,D,20100427,000000,9.53,9.65,9.36,9.38,166289,0
+AMN.US,D,20100428,000000,9.52,9.57,9.2,9.4,167349,0
+AMN.US,D,20100429,000000,9.48,10,9.31,9.97,174259,0
+AMN.US,D,20100430,000000,9.97,9.98,9.13,9.14,238539,0
+AMN.US,D,20100503,000000,9.17,9.44,8.86,9.43,271296,0
+AMN.US,D,20100504,000000,9.36,9.4,9.06,9.19,251782,0
+AMN.US,D,20100505,000000,9.1,9.21,8.89,9.07,168066,0
+AMN.US,D,20100506,000000,9.01,9.28,8.51,8.52,404137,0
+AMN.US,D,20100507,000000,8.51,9.14,8.08,8.09,462715,0
+AMN.US,D,20100510,000000,8.74,9.2,8.5,9.14,394759,0
+AMN.US,D,20100511,000000,9.05,9.14,8.81,8.93,220585,0
+AMN.US,D,20100512,000000,8.99,9.23,8.85,9.09,370854,0
+AMN.US,D,20100513,000000,9.05,9.18,8.96,9.08,263062,0
+AMN.US,D,20100514,000000,9.04,9.21,8.72,8.87,201235,0
+AMN.US,D,20100517,000000,8.92,9.16,8.66,9.13,345954,0
+AMN.US,D,20100518,000000,9.3,9.33,8.72,8.94,278240,0
+AMN.US,D,20100519,000000,8.85,9.01,8.7,8.92,200141,0
+AMN.US,D,20100520,000000,8.65,8.73,8.15,8.19,235909,0
+AMN.US,D,20100521,000000,8,8.25,7.92,8.06,391230,0
+AMN.US,D,20100524,000000,8.05,8.44,7.95,8.2,237356,0
+AMN.US,D,20100525,000000,7.88,8.13,7.79,8.07,203161,0
+AMN.US,D,20100526,000000,8.13,8.31,8.01,8.06,186222,0
+AMN.US,D,20100527,000000,8.3,8.5,8.17,8.49,128248,0
+AMN.US,D,20100528,000000,8.48,8.71,8.25,8.32,168725,0
+AMN.US,D,20100601,000000,8.28,8.62,8.16,8.16,265037,0
+AMN.US,D,20100602,000000,8.15,8.69,8.1,8.66,264792,0
+AMN.US,D,20100603,000000,8.57,8.81,8.5,8.76,185740,0
+AMN.US,D,20100604,000000,8.47,8.67,8.08,8.12,199771,0
+AMN.US,D,20100607,000000,8.15,8.27,7.7,7.73,300940,0
+AMN.US,D,20100608,000000,7.76,7.8,7.32,7.36,461529,0
+AMN.US,D,20100609,000000,7.5,7.83,7.33,7.57,228749,0
+AMN.US,D,20100610,000000,7.79,7.94,7.58,7.89,199535,0
+AMN.US,D,20100611,000000,7.78,7.95,7.68,7.92,183289,0
+AMN.US,D,20100614,000000,8.05,8.08,7.9,7.94,195687,0
+AMN.US,D,20100615,000000,8.03,8.07,7.84,7.99,291780,0
+AMN.US,D,20100616,000000,7.9,7.97,7.78,7.84,149374,0
+AMN.US,D,20100617,000000,7.92,7.95,7.6,7.69,316887,0
+AMN.US,D,20100618,000000,7.75,7.78,7.63,7.68,192089,0
+AMN.US,D,20100621,000000,7.85,7.98,7.74,7.87,197389,0
+AMN.US,D,20100622,000000,7.89,8.09,7.67,7.7,165467,0
+AMN.US,D,20100623,000000,7.7,7.89,7.57,7.75,177050,0
+AMN.US,D,20100624,000000,7.65,7.88,7.53,7.67,219962,0
+AMN.US,D,20100625,000000,7.75,8.35,7.64,8.14,1125957,0
+AMN.US,D,20100628,000000,8.13,8.24,7.94,7.97,268346,0
+AMN.US,D,20100629,000000,7.8,7.83,7.62,7.76,327640,0
+AMN.US,D,20100630,000000,7.77,7.88,7.43,7.48,478886,0
+AMN.US,D,20100701,000000,7.55,7.55,7.05,7.11,342260,0
+AMN.US,D,20100702,000000,7.2,7.2,6.86,6.95,232002,0
+AMN.US,D,20100706,000000,7.11,7.18,6.68,6.71,366544,0
+AMN.US,D,20100707,000000,6.8,7.09,6.7,7.08,312191,0
+AMN.US,D,20100708,000000,7.2,7.31,7.09,7.3,140446,0
+AMN.US,D,20100709,000000,7.31,7.32,7.16,7.32,185433,0
+AMN.US,D,20100712,000000,7.32,7.34,7.03,7.03,98741,0
+AMN.US,D,20100713,000000,7.19,7.43,7.13,7.41,126519,0
+AMN.US,D,20100714,000000,7.34,7.45,7.17,7.22,106310,0
+AMN.US,D,20100715,000000,7.25,7.25,6.99,7.2,104963,0
+AMN.US,D,20100716,000000,7.16,7.21,6.82,6.83,220491,0
+AMN.US,D,20100719,000000,6.84,6.89,6.52,6.72,218991,0
+AMN.US,D,20100720,000000,6.61,6.63,6.35,6.54,304575,0
+AMN.US,D,20100721,000000,6.59,6.67,6.42,6.48,241330,0
+AMN.US,D,20100722,000000,6.58,6.84,6.57,6.84,375733,0
+AMN.US,D,20100723,000000,6.78,7.09,6.75,7.07,155575,0
+AMN.US,D,20100726,000000,7.12,7.17,6.95,7.12,225204,0
+AMN.US,D,20100727,000000,7.22,7.3,6.96,7,258120,0
+AMN.US,D,20100728,000000,7,7.06,6.68,6.74,199306,0
+AMN.US,D,20100729,000000,7.23,7.23,6.36,6.49,454123,0
+AMN.US,D,20100730,000000,6.35,6.41,6.01,6.02,368244,0
+AMN.US,D,20100802,000000,6.18,6.27,5.91,6.01,467248,0
+AMN.US,D,20100803,000000,5.95,5.98,5.63,5.89,610333,0
+AMN.US,D,20100804,000000,5.87,6.01,5.8,5.85,248502,0
+AMN.US,D,20100805,000000,5.85,5.87,5.74,5.78,284218,0
+AMN.US,D,20100806,000000,5.74,5.76,5.51,5.63,280512,0
+AMN.US,D,20100809,000000,5.71,5.88,5.64,5.8,374955,0
+AMN.US,D,20100810,000000,5.78,5.97,5.6,5.74,314266,0
+AMN.US,D,20100811,000000,5.63,5.66,5.31,5.34,379338,0
+AMN.US,D,20100812,000000,5.26,5.51,5.06,5.15,426597,0
+AMN.US,D,20100813,000000,5.14,5.15,4.89,4.91,534534,0
+AMN.US,D,20100816,000000,4.89,4.92,4.64,4.69,412940,0
+AMN.US,D,20100817,000000,4.79,4.94,4.75,4.92,431059,0
+AMN.US,D,20100818,000000,4.93,5.05,4.81,4.9,412493,0
+AMN.US,D,20100819,000000,4.89,4.93,4.57,4.58,421553,0
+AMN.US,D,20100820,000000,4.55,4.57,4.3,4.44,566362,0
+AMN.US,D,20100823,000000,4.47,4.52,4.31,4.4,522552,0
+AMN.US,D,20100824,000000,4.32,4.34,4.14,4.19,406403,0
+AMN.US,D,20100825,000000,4.17,4.36,4.14,4.34,423907,0
+AMN.US,D,20100826,000000,4.38,4.65,4.35,4.55,434194,0
+AMN.US,D,20100827,000000,4.67,4.9,4.6,4.86,749027,0
+AMN.US,D,20100830,000000,4.96,4.98,4.62,4.62,446152,0
+AMN.US,D,20100831,000000,4.63,4.66,4.43,4.43,464083,0
+AMN.US,D,20100901,000000,4.64,4.71,4.52,4.65,363849,0
+AMN.US,D,20100902,000000,4.71,4.71,4.55,4.6,343913,0
+AMN.US,D,20100903,000000,4.73,4.87,4.58,4.84,469004,0
+AMN.US,D,20100907,000000,4.96,5.03,4.61,4.64,283107,0
+AMN.US,D,20100908,000000,4.65,4.77,4.62,4.68,100996,0
+AMN.US,D,20100909,000000,4.79,4.79,4.6,4.68,144624,0
+AMN.US,D,20100910,000000,4.73,4.83,4.65,4.78,109133,0
+AMN.US,D,20100913,000000,4.86,5,4.82,4.99,186474,0
+AMN.US,D,20100914,000000,4.98,5,4.8,4.85,197621,0
+AMN.US,D,20100915,000000,4.83,5.09,4.83,5.06,410069,0
+AMN.US,D,20100916,000000,5.06,5.32,5,5.16,529816,0
+AMN.US,D,20100917,000000,5.25,5.4,5.09,5.17,180224,0
+AMN.US,D,20100920,000000,5.2,5.48,5.16,5.46,244191,0
+AMN.US,D,20100921,000000,5.47,5.5,5.16,5.18,248469,0
+AMN.US,D,20100922,000000,5.15,5.2,5,5.2,244537,0
+AMN.US,D,20100923,000000,5.16,5.19,4.9,4.93,456443,0
+AMN.US,D,20100924,000000,5.02,5.17,4.96,5.11,269516,0
+AMN.US,D,20100927,000000,5.1,5.19,5.05,5.06,246978,0
+AMN.US,D,20100928,000000,5.08,5.11,4.88,5.11,486133,0
+AMN.US,D,20100929,000000,5.11,5.12,4.95,5.05,423124,0
+AMN.US,D,20100930,000000,5.11,5.17,5.01,5.14,152441,0
+AMN.US,D,20101001,000000,5.2,5.26,5.1,5.14,187871,0
+AMN.US,D,20101004,000000,5.14,5.15,4.95,5.06,303344,0
+AMN.US,D,20101005,000000,5.12,5.32,5.05,5.31,250661,0
+AMN.US,D,20101006,000000,5.33,5.34,5.05,5.08,274945,0
+AMN.US,D,20101007,000000,5.14,5.2,5.06,5.18,277453,0
+AMN.US,D,20101008,000000,5.22,5.45,5.16,5.41,226954,0
+AMN.US,D,20101011,000000,5.43,5.45,5.22,5.27,164111,0
+AMN.US,D,20101012,000000,5.25,5.26,5.1,5.11,223747,0
+AMN.US,D,20101013,000000,5.16,5.36,5.1,5.24,198884,0
+AMN.US,D,20101014,000000,5.25,5.3,5.02,5.14,407275,0
+AMN.US,D,20101015,000000,5.22,5.29,5.15,5.23,200176,0
+AMN.US,D,20101018,000000,5.27,5.44,5.27,5.39,236465,0
+AMN.US,D,20101019,000000,5.31,5.4,5.21,5.25,315056,0
+AMN.US,D,20101020,000000,5.32,5.38,5.21,5.25,202231,0
+AMN.US,D,20101021,000000,5.3,5.36,5.12,5.21,247724,0
+AMN.US,D,20101022,000000,5.25,5.27,5.13,5.13,134364,0
+AMN.US,D,20101025,000000,5.21,5.29,5.21,5.29,173180,0
+AMN.US,D,20101026,000000,5.27,5.27,5.11,5.15,378681,0
+AMN.US,D,20101027,000000,5.13,5.38,5.1,5.34,899800,0
+AMN.US,D,20101028,000000,5.41,5.65,5.38,5.41,542284,0
+AMN.US,D,20101029,000000,5.42,5.43,5.25,5.28,396133,0
+AMN.US,D,20101101,000000,5.32,5.32,5.06,5.11,309539,0
+AMN.US,D,20101102,000000,5.17,5.19,4.95,5.05,455779,0
+AMN.US,D,20101103,000000,5.05,5.19,5.05,5.09,207504,0
+AMN.US,D,20101104,000000,5.23,5.25,5.12,5.21,394449,0
+AMN.US,D,20101105,000000,5.25,5.26,4.76,4.79,631928,0
+AMN.US,D,20101108,000000,4.9,4.95,4.76,4.83,481385,0
+AMN.US,D,20101109,000000,4.94,5.11,4.88,5.06,857840,0
+AMN.US,D,20101110,000000,5.11,5.35,5.07,5.35,765135,0
+AMN.US,D,20101111,000000,5.26,5.34,5.11,5.32,348487,0
+AMN.US,D,20101112,000000,5.27,5.37,5.22,5.27,271590,0
+AMN.US,D,20101115,000000,5.34,5.43,5.25,5.37,393025,0
+AMN.US,D,20101116,000000,5.37,5.45,5.33,5.4,569940,0
+AMN.US,D,20101117,000000,5.43,5.46,5.29,5.32,310458,0
+AMN.US,D,20101118,000000,5.39,5.42,5.29,5.4,411658,0
+AMN.US,D,20101119,000000,5.39,5.86,5.35,5.85,715491,0
+AMN.US,D,20101122,000000,5.91,6.1,5.76,5.87,632806,0
+AMN.US,D,20101123,000000,5.8,5.89,5.59,5.67,531436,0
+AMN.US,D,20101124,000000,5.75,5.87,5.63,5.78,357055,0
+AMN.US,D,20101126,000000,5.77,5.77,5.52,5.68,151750,0
+AMN.US,D,20101129,000000,5.66,5.8,5.5,5.7,266867,0
+AMN.US,D,20101130,000000,5.64,5.69,5.55,5.6,321277,0
+AMN.US,D,20101201,000000,5.73,5.79,5.57,5.59,348599,0
+AMN.US,D,20101202,000000,5.61,5.61,5.41,5.46,551457,0
+AMN.US,D,20101203,000000,5.4,5.47,5.3,5.35,357968,0
+AMN.US,D,20101206,000000,5.35,5.38,5.26,5.31,410309,0
+AMN.US,D,20101207,000000,5.4,5.58,5.33,5.5,273233,0
+AMN.US,D,20101208,000000,5.54,5.78,5.54,5.64,276720,0
+AMN.US,D,20101209,000000,5.76,5.79,5.55,5.78,280835,0
+AMN.US,D,20101210,000000,5.77,5.84,5.68,5.81,228148,0
+AMN.US,D,20101213,000000,5.85,6.04,5.85,5.93,339845,0
+AMN.US,D,20101214,000000,5.97,6.1,5.9,5.9,264033,0
+AMN.US,D,20101215,000000,5.89,5.98,5.71,5.75,197962,0
+AMN.US,D,20101216,000000,5.77,5.91,5.73,5.9,342488,0
+AMN.US,D,20101217,000000,5.82,5.99,5.81,5.9,473407,0
+AMN.US,D,20101220,000000,5.99,6.28,5.94,6.15,316564,0
+AMN.US,D,20101221,000000,6.21,6.44,6.14,6.31,478046,0
+AMN.US,D,20101222,000000,6.36,6.43,6.19,6.37,226786,0
+AMN.US,D,20101223,000000,6.39,6.39,6.27,6.31,111784,0
+AMN.US,D,20101227,000000,6.35,6.41,6.27,6.29,210144,0
+AMN.US,D,20101228,000000,6.28,6.34,6.19,6.2,218927,0
+AMN.US,D,20101229,000000,6.24,6.3,6.12,6.16,209742,0
+AMN.US,D,20101230,000000,6.17,6.26,6.17,6.21,209974,0
+AMN.US,D,20101231,000000,6.22,6.27,6.13,6.14,223462,0
+AMN.US,D,20110103,000000,6.25,6.32,6.21,6.3,304596,0
+AMN.US,D,20110104,000000,6.32,6.34,5.98,6.05,364865,0
+AMN.US,D,20110105,000000,6.05,6.25,6.05,6.19,199749,0
+AMN.US,D,20110106,000000,6.22,6.35,6.17,6.34,374729,0
+AMN.US,D,20110107,000000,6.41,6.44,6.2,6.41,294438,0
+AMN.US,D,20110110,000000,6.44,6.44,6.19,6.32,245255,0
+AMN.US,D,20110111,000000,6.34,6.46,6.34,6.39,372154,0
+AMN.US,D,20110112,000000,6.43,6.58,6.38,6.53,274679,0
+AMN.US,D,20110113,000000,6.52,6.62,6.38,6.53,270584,0
+AMN.US,D,20110114,000000,6.53,6.64,6.5,6.62,131239,0
+AMN.US,D,20110118,000000,6.65,6.76,6.54,6.76,180672,0
+AMN.US,D,20110119,000000,6.78,6.82,6.49,6.51,343794,0
+AMN.US,D,20110120,000000,6.49,6.52,6.31,6.34,229767,0
+AMN.US,D,20110121,000000,6.4,6.43,6.15,6.17,210977,0
+AMN.US,D,20110124,000000,6.19,6.32,6.15,6.24,136038,0
+AMN.US,D,20110125,000000,6.2,6.3,6.06,6.2,230199,0
+AMN.US,D,20110126,000000,6.2,6.39,6.06,6.37,180055,0
+AMN.US,D,20110127,000000,6.39,6.42,6.25,6.26,141262,0
+AMN.US,D,20110128,000000,6.29,6.29,5.84,5.85,467802,0
+AMN.US,D,20110131,000000,5.88,5.96,5.75,5.8,447329,0
+AMN.US,D,20110201,000000,5.81,6.02,5.8,5.96,239585,0
+AMN.US,D,20110202,000000,5.99,5.99,5.85,5.91,245580,0
+AMN.US,D,20110203,000000,5.88,6,5.76,5.96,169152,0
+AMN.US,D,20110204,000000,5.95,6.22,5.85,6.16,408443,0
+AMN.US,D,20110207,000000,6.19,6.22,6.07,6.09,268981,0
+AMN.US,D,20110208,000000,6.09,6.21,6.08,6.21,155786,0
+AMN.US,D,20110209,000000,6.13,6.45,6.09,6.45,372012,0
+AMN.US,D,20110210,000000,6.43,6.87,6.37,6.82,613957,0
+AMN.US,D,20110211,000000,6.8,6.83,6.61,6.71,330664,0
+AMN.US,D,20110214,000000,6.78,7.01,6.69,6.89,362296,0
+AMN.US,D,20110215,000000,6.94,6.99,6.7,6.7,325751,0
+AMN.US,D,20110216,000000,6.75,6.99,6.74,6.99,281463,0
+AMN.US,D,20110218,000000,7,7.63,7,7.53,471232,0
+AMN.US,D,20110222,000000,7.48,7.56,7.23,7.25,578982,0
+AMN.US,D,20110223,000000,7.29,7.35,7.06,7.22,456606,0
+AMN.US,D,20110224,000000,7.25,7.33,7.17,7.28,441731,0
+AMN.US,D,20110225,000000,7.35,7.55,7.33,7.53,199150,0
+AMN.US,D,20110228,000000,7.56,7.62,7.4,7.47,293625,0
+AMN.US,D,20110301,000000,7.54,7.55,7.23,7.27,288687,0
+AMN.US,D,20110302,000000,7.27,7.32,7.11,7.16,258220,0
+AMN.US,D,20110303,000000,7.23,7.51,7.2,7.47,257347,0
+AMN.US,D,20110304,000000,7.45,7.54,7.4,7.54,255860,0
+AMN.US,D,20110307,000000,7.56,7.68,7.06,7.09,309722,0
+AMN.US,D,20110308,000000,7.18,7.39,7.15,7.24,177061,0
+AMN.US,D,20110309,000000,7.29,7.63,7.1,7.56,515432,0
+AMN.US,D,20110310,000000,7.44,7.44,7.27,7.39,402349,0
+AMN.US,D,20110311,000000,7.31,7.4,6.93,7.4,563606,0
+AMN.US,D,20110314,000000,7.29,7.37,7.06,7.13,216238,0
+AMN.US,D,20110315,000000,6.9,7.23,6.85,7.21,247558,0
+AMN.US,D,20110316,000000,7.17,7.21,7,7.1,253607,0
+AMN.US,D,20110317,000000,7.22,7.23,7.08,7.1,231483,0
+AMN.US,D,20110318,000000,7.25,7.46,7.21,7.46,336905,0
+AMN.US,D,20110321,000000,7.51,7.57,7.22,7.38,211895,0
+AMN.US,D,20110322,000000,7.43,7.58,7.37,7.48,149100,0
+AMN.US,D,20110323,000000,7.48,7.62,7.42,7.56,295819,0
+AMN.US,D,20110324,000000,7.63,8.07,7.56,8.02,677050,0
+AMN.US,D,20110325,000000,8.11,8.3,8.08,8.21,436068,0
+AMN.US,D,20110328,000000,8.22,8.25,8.15,8.16,374065,0
+AMN.US,D,20110329,000000,8.17,8.31,8.14,8.26,127464,0
+AMN.US,D,20110330,000000,8.27,8.39,8.21,8.36,182434,0
+AMN.US,D,20110331,000000,8.36,8.66,8.33,8.66,489205,0
+AMN.US,D,20110401,000000,8.78,8.87,8.48,8.53,290182,0
+AMN.US,D,20110404,000000,8.58,8.6,8.35,8.54,220037,0
+AMN.US,D,20110405,000000,8.49,8.65,8.44,8.53,125141,0
+AMN.US,D,20110406,000000,8.61,8.69,8.53,8.63,125380,0
+AMN.US,D,20110407,000000,8.66,8.74,8.55,8.55,98904,0
+AMN.US,D,20110408,000000,8.59,8.68,8.37,8.46,151229,0
+AMN.US,D,20110411,000000,8.44,8.48,8.22,8.3,216651,0
+AMN.US,D,20110412,000000,8.22,8.37,8.02,8.19,355174,0
+AMN.US,D,20110413,000000,8.24,8.3,7.83,7.98,788582,0
+AMN.US,D,20110414,000000,7.84,7.97,7.84,7.93,260960,0
+AMN.US,D,20110415,000000,7.89,8.02,7.83,7.97,292392,0
+AMN.US,D,20110418,000000,7.8,7.84,7.55,7.82,236796,0
+AMN.US,D,20110419,000000,7.87,7.91,7.81,7.88,162841,0
+AMN.US,D,20110420,000000,8.07,8.15,8.02,8.1,100734,0
+AMN.US,D,20110421,000000,8.12,8.25,8.09,8.16,86378,0
+AMN.US,D,20110425,000000,8.15,8.23,8.07,8.18,82352,0
+AMN.US,D,20110426,000000,8.12,8.52,8.12,8.35,218462,0
+AMN.US,D,20110427,000000,8.34,8.44,8.25,8.42,118800,0
+AMN.US,D,20110428,000000,8.38,8.48,8.37,8.48,89964,0
+AMN.US,D,20110429,000000,8.5,8.75,8.45,8.63,220087,0
+AMN.US,D,20110502,000000,8.65,8.75,8.62,8.63,142833,0
+AMN.US,D,20110503,000000,8.63,8.64,8.43,8.51,233663,0
+AMN.US,D,20110504,000000,8.52,8.59,8.37,8.49,242389,0
+AMN.US,D,20110505,000000,8.42,8.6,8.38,8.51,356500,0
+AMN.US,D,20110506,000000,9.11,9.33,8.48,8.7,662458,0
+AMN.US,D,20110509,000000,8.72,9.03,8.69,8.94,213855,0
+AMN.US,D,20110510,000000,8.96,9,8.73,8.91,204358,0
+AMN.US,D,20110511,000000,8.9,8.94,8.71,8.81,161214,0
+AMN.US,D,20110512,000000,8.78,8.92,8.63,8.89,167849,0
+AMN.US,D,20110513,000000,8.86,8.89,8.54,8.7,117514,0
+AMN.US,D,20110516,000000,8.56,8.66,8.23,8.28,211749,0
+AMN.US,D,20110517,000000,8.2,8.43,8.11,8.35,112871,0
+AMN.US,D,20110518,000000,8.34,8.48,8.26,8.44,197865,0
+AMN.US,D,20110519,000000,8.5,8.59,8.15,8.4,186384,0
+AMN.US,D,20110520,000000,8.28,8.45,8.15,8.36,145889,0
+AMN.US,D,20110523,000000,8.12,8.24,7.9,7.96,206261,0
+AMN.US,D,20110524,000000,7.97,8.17,7.89,8.16,331728,0
+AMN.US,D,20110525,000000,8.12,8.36,8.1,8.35,258965,0
+AMN.US,D,20110526,000000,8.3,8.53,8.22,8.49,134553,0
+AMN.US,D,20110527,000000,8.52,8.63,8.51,8.56,117472,0
+AMN.US,D,20110531,000000,8.68,8.7,8.44,8.65,211288,0
+AMN.US,D,20110601,000000,8.63,8.73,8.39,8.51,286662,0
+AMN.US,D,20110602,000000,8.51,8.67,8.33,8.63,181544,0
+AMN.US,D,20110603,000000,8.44,8.63,8.41,8.47,156086,0
+AMN.US,D,20110606,000000,8.47,8.63,8.36,8.41,241872,0
+AMN.US,D,20110607,000000,8.48,8.55,8.4,8.44,161914,0
+AMN.US,D,20110608,000000,8.44,8.48,8.31,8.33,177840,0
+AMN.US,D,20110609,000000,8.35,8.53,8.28,8.32,223317,0
+AMN.US,D,20110610,000000,8.26,8.31,7.98,8.23,170913,0
+AMN.US,D,20110613,000000,8.21,8.27,8.04,8.06,116709,0
+AMN.US,D,20110614,000000,8.1,8.43,8.02,8.43,205629,0
+AMN.US,D,20110615,000000,8.34,8.47,8.26,8.32,191717,0
+AMN.US,D,20110616,000000,8.32,8.51,8.25,8.43,144039,0
+AMN.US,D,20110617,000000,8.5,8.51,8.29,8.33,328970,0
+AMN.US,D,20110620,000000,8.29,8.39,8.26,8.34,186145,0
+AMN.US,D,20110621,000000,8.4,8.54,8.34,8.49,290907,0
+AMN.US,D,20110622,000000,8.43,8.5,8.26,8.26,125360,0
+AMN.US,D,20110623,000000,8.15,8.39,8.05,8.33,144860,0
+AMN.US,D,20110624,000000,8.33,8.34,8.04,8.06,344859,0
+AMN.US,D,20110627,000000,8.08,8.32,8.06,8.31,162144,0
+AMN.US,D,20110628,000000,8.32,8.56,8.32,8.49,157757,0
+AMN.US,D,20110629,000000,8.52,8.52,8.32,8.35,106655,0
+AMN.US,D,20110630,000000,8.35,8.42,8.27,8.32,115113,0
+AMN.US,D,20110701,000000,8.34,8.51,8.3,8.44,157194,0
+AMN.US,D,20110705,000000,8.45,8.51,8.4,8.51,99386,0
+AMN.US,D,20110706,000000,8.48,8.59,8.44,8.51,175880,0
+AMN.US,D,20110707,000000,8.63,8.75,8.47,8.66,169507,0
+AMN.US,D,20110708,000000,8.5,8.59,8.38,8.38,228281,0
+AMN.US,D,20110711,000000,8.3,8.3,8.11,8.21,186860,0
+AMN.US,D,20110712,000000,8.12,8.28,8.07,8.15,118703,0
+AMN.US,D,20110713,000000,8.2,8.43,8.2,8.33,304375,0
+AMN.US,D,20110714,000000,8.34,8.41,8.08,8.08,124194,0
+AMN.US,D,20110715,000000,8.11,8.12,7.9,8.11,185564,0
+AMN.US,D,20110718,000000,8.05,8.13,8,8.07,126641,0
+AMN.US,D,20110719,000000,8.14,8.31,8.14,8.28,107574,0
+AMN.US,D,20110720,000000,8.31,8.31,8.04,8.21,53935,0
+AMN.US,D,20110721,000000,8.28,8.54,8.18,8.52,194411,0
+AMN.US,D,20110722,000000,8.47,8.72,8.44,8.71,115851,0
+AMN.US,D,20110725,000000,8.6,8.71,8.51,8.64,144458,0
+AMN.US,D,20110726,000000,8.54,8.66,8.5,8.53,125136,0
+AMN.US,D,20110727,000000,8.46,8.57,8.25,8.38,226679,0
+AMN.US,D,20110728,000000,8.38,8.5,8.1,8.11,120659,0
+AMN.US,D,20110729,000000,8,8.16,7.86,8.06,138267,0
+AMN.US,D,20110801,000000,8.23,8.23,7.91,7.98,189647,0
+AMN.US,D,20110802,000000,7.93,8.17,7.71,7.71,264401,0
+AMN.US,D,20110803,000000,7.72,7.72,7.33,7.66,274367,0
+AMN.US,D,20110804,000000,7.52,7.63,7.27,7.27,313510,0
+AMN.US,D,20110805,000000,7.01,7.02,5.41,6.39,1331524,0
+AMN.US,D,20110808,000000,6.16,6.46,5.34,5.37,557325,0
+AMN.US,D,20110809,000000,5.51,5.99,5.06,5.98,484755,0
+AMN.US,D,20110810,000000,5.8,5.92,5.49,5.49,648138,0
+AMN.US,D,20110811,000000,5.55,5.63,5.26,5.49,512481,0
+AMN.US,D,20110812,000000,5.58,5.63,5.33,5.54,292534,0
+AMN.US,D,20110815,000000,5.55,5.66,5.46,5.58,110728,0
+AMN.US,D,20110816,000000,5.46,5.56,5.32,5.52,188874,0
+AMN.US,D,20110817,000000,5.55,5.62,5.43,5.53,80779,0
+AMN.US,D,20110818,000000,5.32,5.43,5.17,5.21,261041,0
+AMN.US,D,20110819,000000,5.11,5.32,4.98,4.98,189461,0
+AMN.US,D,20110822,000000,5.16,5.19,4.82,4.95,282488,0
+AMN.US,D,20110823,000000,4.98,5.24,4.98,5.24,302989,0
+AMN.US,D,20110824,000000,5.25,5.4,5.11,5.3,154342,0
+AMN.US,D,20110825,000000,5.35,5.38,4.97,4.99,160304,0
+AMN.US,D,20110826,000000,4.98,5.23,4.95,5.2,90625,0
+AMN.US,D,20110829,000000,5.29,5.51,5.27,5.5,169777,0
+AMN.US,D,20110830,000000,5.42,5.58,5.32,5.56,105385,0
+AMN.US,D,20110831,000000,5.61,5.69,5.47,5.51,212176,0
+AMN.US,D,20110901,000000,5.57,5.64,5.21,5.28,167735,0
+AMN.US,D,20110902,000000,5.05,5.17,4.79,4.79,209866,0
+AMN.US,D,20110906,000000,4.57,4.73,4.54,4.63,276377,0
+AMN.US,D,20110907,000000,4.75,5.15,4.75,5.02,275176,0
+AMN.US,D,20110908,000000,4.96,5,4.72,4.72,129345,0
+AMN.US,D,20110909,000000,4.6,4.75,4.55,4.64,278801,0
+AMN.US,D,20110912,000000,4.54,4.71,4.5,4.69,133322,0
+AMN.US,D,20110913,000000,4.71,4.95,4.69,4.91,203149,0
+AMN.US,D,20110914,000000,4.97,5,4.78,4.92,209559,0
+AMN.US,D,20110915,000000,4.98,5.04,4.91,5.02,118854,0
+AMN.US,D,20110916,000000,4.97,5.06,4.9,5.02,230822,0
+AMN.US,D,20110919,000000,4.88,4.88,4.55,4.61,191155,0
+AMN.US,D,20110920,000000,4.67,4.73,4.55,4.56,153029,0
+AMN.US,D,20110921,000000,4.59,4.6,4.13,4.2,319509,0
+AMN.US,D,20110922,000000,4.05,4.23,4,4.1,415853,0
+AMN.US,D,20110923,000000,4.1,4.19,3.99,4.18,382497,0
+AMN.US,D,20110926,000000,4.22,4.27,4.03,4.16,358976,0
+AMN.US,D,20110927,000000,4.25,4.52,4.17,4.31,313161,0
+AMN.US,D,20110928,000000,4.27,4.29,4,4,308952,0
+AMN.US,D,20110929,000000,4.13,4.17,4.01,4.1,150518,0
+AMN.US,D,20110930,000000,4.02,4.13,3.98,4.01,298016,0
+AMN.US,D,20111003,000000,3.96,4.02,3.64,3.66,298451,0
+AMN.US,D,20111004,000000,3.66,4.16,3.6,4.13,434654,0
+AMN.US,D,20111005,000000,4.12,4.16,3.96,4.06,199219,0
+AMN.US,D,20111006,000000,4.04,4.19,3.98,4.11,170578,0
+AMN.US,D,20111007,000000,4.06,4.14,3.96,3.98,275048,0
+AMN.US,D,20111010,000000,3.99,4.12,3.97,4.11,180186,0
+AMN.US,D,20111011,000000,4.06,4.22,4.03,4.15,223437,0
+AMN.US,D,20111012,000000,4.16,4.31,4.13,4.16,425074,0
+AMN.US,D,20111013,000000,4.11,4.14,4.02,4.06,682346,0
+AMN.US,D,20111014,000000,4.12,4.4,4.12,4.29,342097,0
+AMN.US,D,20111017,000000,4.33,4.43,4.09,4.1,161594,0
+AMN.US,D,20111018,000000,4.07,4.35,4,4.33,213028,0
+AMN.US,D,20111019,000000,4.37,4.37,4.11,4.15,96645,0
+AMN.US,D,20111020,000000,4.15,4.18,4,4.14,101641,0
+AMN.US,D,20111021,000000,4.14,4.29,4.14,4.29,117786,0
+AMN.US,D,20111024,000000,4.3,4.55,4.28,4.53,214430,0
+AMN.US,D,20111025,000000,4.49,4.49,4.27,4.28,140623,0
+AMN.US,D,20111026,000000,4.38,4.6,4.17,4.58,238173,0
+AMN.US,D,20111027,000000,4.84,5.19,4.75,5.15,312700,0
+AMN.US,D,20111028,000000,5.1,5.25,5.01,5.15,206849,0
+AMN.US,D,20111031,000000,4.97,5.04,4.72,4.74,202848,0
+AMN.US,D,20111101,000000,4.49,4.66,4.4,4.53,237963,0
+AMN.US,D,20111102,000000,4.68,4.83,4.59,4.83,128827,0
+AMN.US,D,20111103,000000,4.9,5.19,4.67,5.16,315934,0
+AMN.US,D,20111104,000000,5.26,5.27,4.85,4.89,228760,0
+AMN.US,D,20111107,000000,4.88,5,4.77,4.97,236335,0
+AMN.US,D,20111108,000000,4.94,5.11,4.82,5.1,155611,0
+AMN.US,D,20111109,000000,4.97,5,4.68,4.68,171726,0
+AMN.US,D,20111110,000000,4.81,5.04,4.75,5.02,159698,0
+AMN.US,D,20111111,000000,5.09,5.09,4.94,5.01,130956,0
+AMN.US,D,20111114,000000,5,5.01,4.77,4.86,119967,0
+AMN.US,D,20111115,000000,4.84,5.05,4.78,5,132750,0
+AMN.US,D,20111116,000000,4.91,4.99,4.78,4.8,104037,0
+AMN.US,D,20111117,000000,4.77,4.91,4.7,4.84,111217,0
+AMN.US,D,20111118,000000,4.86,4.88,4.5,4.71,268749,0
+AMN.US,D,20111121,000000,4.54,4.68,4.47,4.61,101014,0
+AMN.US,D,20111122,000000,4.62,4.64,4.4,4.4,89319,0
+AMN.US,D,20111123,000000,4.31,4.34,4.08,4.14,150612,0
+AMN.US,D,20111125,000000,4.09,4.16,4,4,59482,0
+AMN.US,D,20111128,000000,4.19,4.31,4.17,4.26,255692,0
+AMN.US,D,20111129,000000,4.07,4.18,3.72,4.18,724941,0
+AMN.US,D,20111130,000000,4.43,4.64,4.41,4.59,355132,0
+AMN.US,D,20111201,000000,4.58,4.58,4.37,4.37,147286,0
+AMN.US,D,20111202,000000,4.45,4.54,4.42,4.52,101106,0
+AMN.US,D,20111205,000000,4.64,4.65,4.51,4.57,303215,0
+AMN.US,D,20111206,000000,4.56,4.58,4.48,4.56,148125,0
+AMN.US,D,20111207,000000,4.5,4.5,4.38,4.5,101912,0
+AMN.US,D,20111208,000000,4.41,4.46,4.2,4.2,163557,0
+AMN.US,D,20111209,000000,4.31,4.5,4.22,4.46,182113,0
+AMN.US,D,20111212,000000,4.38,4.52,4.38,4.49,136536,0
+AMN.US,D,20111213,000000,4.56,4.65,4.3,4.32,153059,0
+AMN.US,D,20111214,000000,4.25,4.41,4.25,4.4,125230,0
+AMN.US,D,20111215,000000,4.48,4.48,4.36,4.45,119915,0
+AMN.US,D,20111216,000000,4.52,4.63,4.42,4.57,386057,0
+AMN.US,D,20111219,000000,4.64,4.71,4.36,4.36,118627,0
+AMN.US,D,20111220,000000,4.5,4.67,4.49,4.59,188650,0
+AMN.US,D,20111221,000000,4.55,4.63,4.43,4.56,135758,0
+AMN.US,D,20111222,000000,4.59,4.6,4.52,4.6,87829,0
+AMN.US,D,20111223,000000,4.52,4.6,4.5,4.53,82615,0
+AMN.US,D,20111227,000000,4.49,4.58,4.4,4.54,62158,0
+AMN.US,D,20111228,000000,4.52,4.59,4.42,4.44,75082,0
+AMN.US,D,20111229,000000,4.46,4.56,4.42,4.56,65383,0
+AMN.US,D,20111230,000000,4.52,4.59,4.41,4.43,93274,0
+AMN.US,D,20120103,000000,4.56,4.56,4.11,4.21,392381,0
+AMN.US,D,20120104,000000,4.17,4.2,4.12,4.13,137193,0
+AMN.US,D,20120105,000000,4.1,4.16,4.08,4.14,109386,0
+AMN.US,D,20120106,000000,4.13,4.15,3.98,3.98,235987,0
+AMN.US,D,20120109,000000,4,4.02,3.86,3.94,240265,0
+AMN.US,D,20120110,000000,4,4.1,3.96,4.04,125192,0
+AMN.US,D,20120111,000000,4.01,4.1,3.98,4.09,135947,0
+AMN.US,D,20120112,000000,4.08,4.15,4,4.14,95294,0
+AMN.US,D,20120113,000000,4.02,4.08,3.99,4,138882,0
+AMN.US,D,20120117,000000,4.04,4.11,3.98,4.01,176857,0
+AMN.US,D,20120118,000000,4.01,4.08,4,4.07,193311,0
+AMN.US,D,20120119,000000,4.1,4.15,4.06,4.13,117146,0
+AMN.US,D,20120120,000000,4.12,4.3,4.11,4.28,254794,0
+AMN.US,D,20120123,000000,4.3,4.98,4.3,4.69,497311,0
+AMN.US,D,20120124,000000,4.66,4.82,4.55,4.78,182657,0
+AMN.US,D,20120125,000000,4.79,4.89,4.74,4.87,108461,0
+AMN.US,D,20120126,000000,4.93,4.98,4.87,4.94,159167,0
+AMN.US,D,20120127,000000,4.9,5,4.78,4.82,106889,0
+AMN.US,D,20120130,000000,4.76,4.82,4.62,4.76,154605,0
+AMN.US,D,20120131,000000,4.83,5.19,4.78,5.09,231802,0
+AMN.US,D,20120201,000000,5.17,5.48,5.13,5.38,214889,0
+AMN.US,D,20120202,000000,5.34,5.47,5.28,5.41,185709,0
+AMN.US,D,20120203,000000,5.53,5.7,5.53,5.65,221528,0
+AMN.US,D,20120206,000000,5.63,5.63,5.45,5.55,65833,0
+AMN.US,D,20120207,000000,5.58,5.58,5.35,5.46,79576,0
+AMN.US,D,20120208,000000,5.46,5.55,5.44,5.52,85949,0
+AMN.US,D,20120209,000000,5.53,5.61,5.43,5.57,90946,0
+AMN.US,D,20120210,000000,5.51,5.56,5.19,5.42,64833,0
+AMN.US,D,20120213,000000,5.52,5.56,5.44,5.54,82152,0
+AMN.US,D,20120214,000000,5.49,5.52,5.34,5.45,58167,0
+AMN.US,D,20120215,000000,5.49,5.51,5.37,5.43,75658,0
+AMN.US,D,20120216,000000,5.47,5.75,5.44,5.75,74852,0
+AMN.US,D,20120217,000000,5.75,5.82,5.74,5.81,101923,0
+AMN.US,D,20120221,000000,5.85,5.85,5.56,5.63,84191,0
+AMN.US,D,20120222,000000,5.58,5.6,5.47,5.49,96252,0
+AMN.US,D,20120223,000000,5.46,5.67,5.35,5.65,96802,0
+AMN.US,D,20120224,000000,5.65,5.65,5.48,5.55,70067,0
+AMN.US,D,20120227,000000,5.47,5.57,5.45,5.54,35916,0
+AMN.US,D,20120228,000000,5.54,5.58,5.45,5.5,36285,0
+AMN.US,D,20120229,000000,5.51,5.55,5.31,5.34,108722,0
+AMN.US,D,20120301,000000,5.36,5.51,5.33,5.4,103185,0
+AMN.US,D,20120302,000000,5.45,5.45,5,5.15,193613,0
+AMN.US,D,20120305,000000,5.11,5.16,5.02,5.14,95102,0
+AMN.US,D,20120306,000000,5.07,5.07,4.9,4.97,115039,0
+AMN.US,D,20120307,000000,4.98,4.99,4.85,4.95,78654,0
+AMN.US,D,20120308,000000,5.01,5.1,4.88,5.1,103695,0
+AMN.US,D,20120309,000000,5.21,5.29,5.07,5.16,115937,0
+AMN.US,D,20120312,000000,5.12,5.14,4.92,5,69969,0
+AMN.US,D,20120313,000000,5.07,5.18,4.95,5.14,121230,0
+AMN.US,D,20120314,000000,5.13,5.39,5.13,5.37,123529,0
+AMN.US,D,20120315,000000,5.37,5.58,5.3,5.58,94407,0
+AMN.US,D,20120316,000000,5.56,5.63,5.47,5.53,258596,0
+AMN.US,D,20120319,000000,5.54,5.81,5.53,5.6,123917,0
+AMN.US,D,20120320,000000,5.54,5.63,5.35,5.47,163936,0
+AMN.US,D,20120321,000000,5.5,5.73,5.5,5.7,77581,0
+AMN.US,D,20120322,000000,5.63,5.72,5.61,5.68,63239,0
+AMN.US,D,20120323,000000,5.65,5.92,5.64,5.92,78218,0
+AMN.US,D,20120326,000000,6,6.23,5.95,6.08,148626,0
+AMN.US,D,20120327,000000,6.11,6.18,6.05,6.12,110213,0
+AMN.US,D,20120328,000000,6.15,6.18,6.02,6.11,68212,0
+AMN.US,D,20120329,000000,6.04,6.22,6,6.2,65795,0
+AMN.US,D,20120330,000000,6.27,6.35,6.05,6.06,125595,0
+AMN.US,D,20120402,000000,6.06,6.43,6.06,6.43,134348,0
+AMN.US,D,20120403,000000,6.41,6.63,6.35,6.45,120610,0
+AMN.US,D,20120404,000000,6.36,6.38,6.2,6.27,84504,0
+AMN.US,D,20120405,000000,6.23,6.26,6.07,6.18,70658,0
+AMN.US,D,20120409,000000,6.06,6.11,5.81,5.87,162882,0
+AMN.US,D,20120410,000000,5.84,5.89,5.67,5.71,254407,0
+AMN.US,D,20120411,000000,5.79,5.9,5.71,5.87,127739,0
+AMN.US,D,20120412,000000,5.87,6.1,5.87,5.98,120229,0
+AMN.US,D,20120413,000000,5.92,5.93,5.76,5.84,86928,0
+AMN.US,D,20120416,000000,5.86,6.12,5.81,6.11,59867,0
+AMN.US,D,20120417,000000,6.14,6.15,6.01,6.04,129954,0
+AMN.US,D,20120418,000000,6,6.12,6,6.06,83337,0
+AMN.US,D,20120419,000000,6.08,6.1,5.93,5.97,79720,0
+AMN.US,D,20120420,000000,6.06,6.38,6.06,6.28,123115,0
+AMN.US,D,20120423,000000,6.13,6.27,6.05,6.17,144404,0
+AMN.US,D,20120424,000000,6.17,6.35,6.16,6.29,99336,0
+AMN.US,D,20120425,000000,6.41,6.53,6.34,6.44,86579,0
+AMN.US,D,20120426,000000,6.45,6.5,6.33,6.44,114213,0
+AMN.US,D,20120427,000000,6.51,6.91,6.47,6.77,186323,0
+AMN.US,D,20120430,000000,6.79,6.87,6.68,6.71,160508,0
+AMN.US,D,20120501,000000,6.68,6.92,6.38,6.4,187795,0
+AMN.US,D,20120502,000000,6.32,6.35,6.09,6.29,119365,0
+AMN.US,D,20120503,000000,6.3,6.3,5.98,6.07,171832,0
+AMN.US,D,20120504,000000,6.95,6.95,6.4,6.86,301986,0
+AMN.US,D,20120507,000000,6.87,7.68,6.77,7.25,394559,0
+AMN.US,D,20120508,000000,7.2,7.46,7.06,7.17,178619,0
+AMN.US,D,20120509,000000,7.1,7.2,6.98,7.1,349563,0
+AMN.US,D,20120510,000000,7.14,7.14,6.94,6.99,366270,0
+AMN.US,D,20120511,000000,6.93,7.03,6.7,6.75,191923,0
+AMN.US,D,20120514,000000,6.71,6.73,6.43,6.54,200645,0
+AMN.US,D,20120515,000000,6.5,6.57,6.47,6.52,162246,0
+AMN.US,D,20120516,000000,6.55,6.7,6.33,6.34,174141,0
+AMN.US,D,20120517,000000,6.4,6.41,6.2,6.22,168270,0
+AMN.US,D,20120518,000000,6.22,6.22,5.9,5.92,142501,0
+AMN.US,D,20120521,000000,5.91,5.92,5.7,5.89,243259,0
+AMN.US,D,20120522,000000,5.94,5.94,5.61,5.69,167278,0
+AMN.US,D,20120523,000000,5.6,5.84,5.51,5.81,141437,0
+AMN.US,D,20120524,000000,5.81,6,5.73,6,115010,0
+AMN.US,D,20120525,000000,5.99,6.01,5.84,5.93,68136,0
+AMN.US,D,20120529,000000,5.99,6.42,5.9,6.21,151553,0
+AMN.US,D,20120530,000000,6.1,6.17,6.03,6.05,151807,0
+AMN.US,D,20120531,000000,6.05,6.07,5.92,6,328344,0
+AMN.US,D,20120601,000000,5.78,5.96,5.6,5.64,204954,0
+AMN.US,D,20120604,000000,5.69,5.81,5.62,5.66,155316,0
+AMN.US,D,20120605,000000,5.61,5.77,5.6,5.71,99908,0
+AMN.US,D,20120606,000000,5.82,6.04,5.77,6,119975,0
+AMN.US,D,20120607,000000,6.12,6.18,5.87,5.92,338504,0
+AMN.US,D,20120608,000000,5.89,6.14,5.89,6.05,100539,0
+AMN.US,D,20120611,000000,6.14,6.15,5.62,5.62,133958,0
+AMN.US,D,20120612,000000,5.67,5.92,5.67,5.89,168812,0
+AMN.US,D,20120613,000000,5.91,6.05,5.8,5.88,127806,0
+AMN.US,D,20120614,000000,5.92,6.1,5.88,6,138547,0
+AMN.US,D,20120615,000000,6.02,6.14,5.92,6.14,249394,0
+AMN.US,D,20120618,000000,6.06,6.1,5.97,6.06,105871,0
+AMN.US,D,20120619,000000,6.05,6.25,6.05,6.17,185846,0
+AMN.US,D,20120620,000000,6.1,6.2,5.9,5.94,121329,0
+AMN.US,D,20120621,000000,5.93,5.96,5.5,5.6,141135,0
+AMN.US,D,20120622,000000,5.65,5.73,5.55,5.73,403628,0
+AMN.US,D,20120625,000000,5.57,5.82,5.51,5.8,104472,0
+AMN.US,D,20120626,000000,5.8,5.8,5.45,5.55,120187,0
+AMN.US,D,20120627,000000,5.6,5.84,5.6,5.83,62782,0
+AMN.US,D,20120628,000000,5.76,5.94,5.73,5.87,179718,0
+AMN.US,D,20120629,000000,6.04,6.04,5.91,5.93,126823,0
+AMN.US,D,20120702,000000,5.98,6.1,5.95,6.08,129264,0
+AMN.US,D,20120703,000000,6.1,6.38,6.1,6.34,70390,0
+AMN.US,D,20120705,000000,6.33,6.4,6.24,6.26,58316,0
+AMN.US,D,20120706,000000,6.17,6.39,6.17,6.27,102417,0
+AMN.US,D,20120709,000000,6.26,6.33,6,6.28,158455,0
+AMN.US,D,20120710,000000,6.33,6.48,6.18,6.31,215501,0
+AMN.US,D,20120711,000000,6.31,6.31,6.11,6.2,107890,0
+AMN.US,D,20120712,000000,6.13,6.27,6.06,6.25,96891,0
+AMN.US,D,20120713,000000,6.27,6.37,6.25,6.29,70385,0
+AMN.US,D,20120716,000000,6.25,6.42,6.25,6.37,85900,0
+AMN.US,D,20120717,000000,6.44,6.45,6.28,6.34,105253,0
+AMN.US,D,20120718,000000,6.33,6.45,5.9,6.19,202708,0
+AMN.US,D,20120719,000000,6.17,6.24,5.96,6.06,169477,0
+AMN.US,D,20120720,000000,6,6.24,5.99,6.22,120198,0
+AMN.US,D,20120723,000000,6.09,6.09,5.95,6.01,143907,0
+AMN.US,D,20120724,000000,5.99,6.06,5.97,6,111871,0
+AMN.US,D,20120725,000000,6.07,6.07,5.87,5.9,58115,0
+AMN.US,D,20120726,000000,6.05,6.05,5.83,5.9,85543,0
+AMN.US,D,20120727,000000,5.91,6.17,5.86,6.16,110377,0
+AMN.US,D,20120730,000000,6.17,6.26,6.01,6.03,94928,0
+AMN.US,D,20120731,000000,5.99,6.04,5.82,5.84,101170,0
+AMN.US,D,20120801,000000,5.86,5.9,5.71,5.73,164595,0
+AMN.US,D,20120802,000000,5.7,5.71,5.5,5.6,119500,0
+AMN.US,D,20120803,000000,6.45,6.45,5.98,6,393285,0
+AMN.US,D,20120806,000000,6.03,6.17,5.99,6.01,190510,0
+AMN.US,D,20120807,000000,6.1,6.1,6.01,6.04,212316,0
+AMN.US,D,20120808,000000,6,6.35,6,6.34,615379,0
+AMN.US,D,20120809,000000,6.31,6.51,6.23,6.44,293221,0
+AMN.US,D,20120810,000000,6.41,6.72,6.4,6.55,247915,0
+AMN.US,D,20120813,000000,6.57,6.96,6.57,6.93,114897,0
+AMN.US,D,20120814,000000,6.98,7,6.9,7,225782,0
+AMN.US,D,20120815,000000,7,7.4,7,7.39,175231,0
+AMN.US,D,20120816,000000,7.4,7.5,7.14,7.48,156307,0
+AMN.US,D,20120817,000000,7.5,7.75,7.4,7.75,99960,0
+AMN.US,D,20120820,000000,7.72,7.79,7.52,7.66,91691,0
+AMN.US,D,20120821,000000,7.74,7.87,7.55,7.59,98294,0
+AMN.US,D,20120822,000000,7.59,7.66,7.42,7.54,85789,0
+AMN.US,D,20120823,000000,7.53,7.58,7.31,7.52,92717,0
+AMN.US,D,20120824,000000,7.52,7.75,7.52,7.72,181188,0
+AMN.US,D,20120827,000000,7.76,7.94,7.63,7.87,164912,0
+AMN.US,D,20120828,000000,7.87,7.94,7.75,7.87,152640,0
+AMN.US,D,20120829,000000,7.92,8.37,7.92,8.28,177390,0
+AMN.US,D,20120830,000000,8.19,8.23,8.09,8.12,110157,0
+AMN.US,D,20120831,000000,8.23,8.41,8.14,8.4,149600,0
+AMN.US,D,20120904,000000,8.34,8.38,8.11,8.31,233774,0
+AMN.US,D,20120905,000000,8.8,9.25,8.71,9.2,458514,0
+AMN.US,D,20120906,000000,9.29,9.61,9.06,9.13,378305,0
+AMN.US,D,20120907,000000,9.13,9.31,9.08,9.1,378006,0
+AMN.US,D,20120910,000000,9.2,9.26,9.02,9.05,313875,0
+AMN.US,D,20120911,000000,9.06,9.53,9.06,9.5,242526,0
+AMN.US,D,20120912,000000,9.53,9.64,9.29,9.39,162484,0
+AMN.US,D,20120913,000000,9.42,10,9.41,9.83,180761,0
+AMN.US,D,20120914,000000,9.86,9.95,9.58,9.76,201504,0
+AMN.US,D,20120917,000000,9.18,9.18,8.33,8.68,481400,0
+AMN.US,D,20120918,000000,8.69,8.91,8.52,8.9,205087,0
+AMN.US,D,20120919,000000,8.91,9.08,8.7,8.93,162508,0
+AMN.US,D,20120920,000000,8.85,9.04,8.58,8.88,143145,0
+AMN.US,D,20120921,000000,8.89,9.1,8.72,8.73,289891,0
+AMN.US,D,20120924,000000,8.69,9.12,8.58,8.99,189320,0
+AMN.US,D,20120925,000000,9.08,9.2,9,9,335803,0
+AMN.US,D,20120926,000000,9.03,9.3,8.98,9.26,784062,0
+AMN.US,D,20120927,000000,9.34,9.85,9.34,9.79,308685,0
+AMN.US,D,20120928,000000,9.72,10.07,9.54,10.06,452983,0
+AMN.US,D,20121001,000000,10.1,10.4,9.94,10.2,289837,0
+AMN.US,D,20121002,000000,10.26,10.45,10.19,10.23,368059,0
+AMN.US,D,20121003,000000,10.28,10.29,10.12,10.24,582021,0
+AMN.US,D,20121004,000000,10.29,10.39,9.99,10,781187,0
+AMN.US,D,20121005,000000,10.09,10.25,9.9,9.96,650057,0
+AMN.US,D,20121008,000000,9.94,10.05,9.8,9.81,440695,0
+AMN.US,D,20121009,000000,9.79,9.94,9.73,9.74,387265,0
+AMN.US,D,20121010,000000,9.73,9.97,9.68,9.75,378442,0
+AMN.US,D,20121011,000000,9.86,10.02,9.72,9.83,544515,0
+AMN.US,D,20121012,000000,9.8,9.98,9.57,9.6,654371,0
+AMN.US,D,20121015,000000,9.64,9.97,9.49,9.52,786671,0
+AMN.US,D,20121016,000000,9.6,9.99,9.57,9.98,315765,0
+AMN.US,D,20121017,000000,9.98,10.44,9.87,10.43,385549,0
+AMN.US,D,20121018,000000,10.41,10.73,10.37,10.53,316370,0
+AMN.US,D,20121019,000000,10.5,10.5,9.68,9.77,306740,0
+AMN.US,D,20121022,000000,9.8,9.96,9.6,9.76,251519,0
+AMN.US,D,20121023,000000,9.63,9.76,9.56,9.7,280808,0
+AMN.US,D,20121024,000000,9.77,9.92,9.71,9.85,209635,0
+AMN.US,D,20121025,000000,9.99,10.02,9.83,9.93,210247,0
+AMN.US,D,20121026,000000,9.86,9.96,9.66,9.74,128231,0
+AMN.US,D,20121031,000000,9.73,9.97,9.72,9.92,271460,0
+AMN.US,D,20121101,000000,9.81,10.25,9.81,10.21,221989,0
+AMN.US,D,20121102,000000,10.26,10.26,9.7,10.14,373171,0
+AMN.US,D,20121105,000000,10.15,10.55,10.01,10.37,295305,0
+AMN.US,D,20121106,000000,10.9,10.9,10.37,10.55,168506,0
+AMN.US,D,20121107,000000,10.36,10.4,9.82,9.84,215459,0
+AMN.US,D,20121108,000000,9.79,9.95,9.63,9.87,249689,0
+AMN.US,D,20121109,000000,9.79,10.41,9.76,10.35,245427,0
+AMN.US,D,20121112,000000,10.59,10.59,10.35,10.5,209222,0
+AMN.US,D,20121113,000000,10.5,11.07,10.46,10.65,436709,0
+AMN.US,D,20121114,000000,10.71,10.74,10.51,10.56,160901,0
+AMN.US,D,20121115,000000,10.56,10.68,10.45,10.54,185053,0
+AMN.US,D,20121116,000000,10.51,10.58,10.27,10.4,160400,0
+AMN.US,D,20121119,000000,10.5,10.64,10.27,10.36,217538,0
+AMN.US,D,20121120,000000,10.34,10.61,10.33,10.56,103680,0
+AMN.US,D,20121121,000000,10.62,10.91,10.56,10.85,368503,0
+AMN.US,D,20121123,000000,10.92,10.95,10.53,10.78,123076,0
+AMN.US,D,20121126,000000,10.7,10.84,10.43,10.82,233232,0
+AMN.US,D,20121127,000000,10.79,10.98,10.72,10.86,117066,0
+AMN.US,D,20121128,000000,10.82,11.09,10.8,10.95,253341,0
+AMN.US,D,20121129,000000,11.1,11.22,10.9,11.21,292244,0
+AMN.US,D,20121130,000000,11.22,11.32,10.93,10.93,231850,0
+AMN.US,D,20121203,000000,11.06,11.38,11.01,11.16,233953,0
+AMN.US,D,20121204,000000,11.21,11.43,11.14,11.43,325451,0
+AMN.US,D,20121205,000000,11.46,11.66,11.25,11.34,214876,0
+AMN.US,D,20121206,000000,11.36,11.41,10.96,11.29,113552,0
+AMN.US,D,20121207,000000,11.34,11.35,11,11.1,142588,0
+AMN.US,D,20121210,000000,11.11,11.15,10.86,11,223391,0
+AMN.US,D,20121211,000000,11,11.36,10.92,11.26,186397,0
+AMN.US,D,20121212,000000,11.33,11.54,11.18,11.22,139968,0
+AMN.US,D,20121213,000000,11.2,11.29,11.12,11.2,86799,0
+AMN.US,D,20121214,000000,11.25,11.36,11.1,11.25,153367,0
+AMN.US,D,20121217,000000,11.33,11.87,11.26,11.8,205932,0
+AMN.US,D,20121218,000000,11.88,11.94,11.68,11.76,229276,0
+AMN.US,D,20121219,000000,11.77,11.94,11.57,11.87,181920,0
+AMN.US,D,20121220,000000,11.9,11.9,11.67,11.71,136382,0
+AMN.US,D,20121221,000000,11.4,11.4,11.12,11.27,815773,0
+AMN.US,D,20121224,000000,11.28,11.47,11.21,11.42,89345,0
+AMN.US,D,20121226,000000,12.17,12.17,11.35,11.53,119802,0
+AMN.US,D,20121227,000000,11.58,11.6,11.24,11.39,122713,0
+AMN.US,D,20121228,000000,11.35,11.5,11.3,11.38,107600,0
+AMN.US,D,20121231,000000,11.29,11.67,11.18,11.55,250358,0
+AMN.US,D,20130102,000000,11.92,12.43,11.9,12.05,440151,0
+AMN.US,D,20130103,000000,12.1,12.2,11.99,12.11,187111,0
+AMN.US,D,20130104,000000,12.15,12.72,12.14,12.46,177095,0
+AMN.US,D,20130107,000000,12.4,12.45,12.01,12.12,174159,0
+AMN.US,D,20130108,000000,12.05,12.27,12.04,12.23,184424,0
+AMN.US,D,20130109,000000,12.29,12.33,12.01,12.04,226350,0
+AMN.US,D,20130110,000000,12.12,12.14,11.8,12.01,107553,0
+AMN.US,D,20130111,000000,12.01,12.18,11.92,12.13,93187,0
+AMN.US,D,20130114,000000,12.17,12.2,12.08,12.19,164691,0
+AMN.US,D,20130115,000000,12.06,12.27,12.05,12.06,285683,0
+AMN.US,D,20130116,000000,12.05,12.17,12,12.04,206463,0
+AMN.US,D,20130117,000000,12.11,12.3,12.11,12.22,88518,0
+AMN.US,D,20130118,000000,12.25,12.29,12.04,12.15,123319,0
+AMN.US,D,20130122,000000,12.19,12.24,12,12.24,188276,0
+AMN.US,D,20130123,000000,12.22,12.43,12.21,12.4,222000,0
+AMN.US,D,20130124,000000,12.37,12.57,12.3,12.37,314546,0
+AMN.US,D,20130125,000000,12.48,12.5,12.32,12.35,181766,0
+AMN.US,D,20130128,000000,12.4,12.42,12.22,12.34,208285,0
+AMN.US,D,20130129,000000,12.31,12.5,12.3,12.4,230435,0
+AMN.US,D,20130130,000000,12.35,12.46,11.96,11.98,224206,0
+AMN.US,D,20130131,000000,12.05,12.32,12,12.15,194653,0
+AMN.US,D,20130201,000000,12.2,12.45,12.1,12.31,188882,0
+AMN.US,D,20130204,000000,12.19,12.45,12.14,12.26,204396,0
+AMN.US,D,20130205,000000,12.33,12.47,12.23,12.39,139230,0
+AMN.US,D,20130206,000000,12.32,12.36,12.01,12.08,274734,0
+AMN.US,D,20130207,000000,12.09,12.12,11.28,11.71,462603,0
+AMN.US,D,20130208,000000,11.73,11.73,11.06,11.08,372795,0
+AMN.US,D,20130211,000000,11.05,11.34,10.85,11.31,336410,0
+AMN.US,D,20130212,000000,11.29,11.48,11.17,11.48,245795,0
+AMN.US,D,20130213,000000,11.99,12.7,11.99,12.69,501120,0
+AMN.US,D,20130214,000000,12.68,12.7,12.36,12.43,224787,0
+AMN.US,D,20130215,000000,12.49,12.8,12.48,12.76,422113,0
+AMN.US,D,20130219,000000,12.82,12.94,12.78,12.84,267598,0
+AMN.US,D,20130220,000000,12.86,12.87,12.4,12.4,252420,0
+AMN.US,D,20130221,000000,12.4,12.94,12.38,12.94,426949,0
+AMN.US,D,20130222,000000,12.72,12.98,10.34,12.53,2158801,0
+AMN.US,D,20130225,000000,12.72,12.84,12.5,12.75,630507,0
+AMN.US,D,20130226,000000,12.81,14,12.73,13.9,786640,0
+AMN.US,D,20130227,000000,13.89,14,13.57,13.74,431735,0
+AMN.US,D,20130228,000000,13.75,14.43,13.71,14.1,426275,0
+AMN.US,D,20130301,000000,14.04,14.31,13.97,14.23,450843,0
+AMN.US,D,20130304,000000,14.19,14.65,14.19,14.29,472980,0
+AMN.US,D,20130305,000000,14.3,14.63,14.25,14.54,736684,0
+AMN.US,D,20130306,000000,14.64,15.26,14.56,14.65,518607,0
+AMN.US,D,20130307,000000,14.7,14.93,14.51,14.64,413305,0
+AMN.US,D,20130308,000000,14.8,14.91,14.72,14.83,358107,0
+AMN.US,D,20130311,000000,14.86,15.09,14.85,15.08,415544,0
+AMN.US,D,20130312,000000,15.04,15.22,14.77,14.83,304677,0
+AMN.US,D,20130313,000000,14.85,15.25,14.85,15.22,257700,0
+AMN.US,D,20130314,000000,15.28,15.68,15.28,15.55,355605,0
+AMN.US,D,20130315,000000,15.53,15.66,14.89,15.08,942759,0
+AMN.US,D,20130318,000000,15.11,15.36,15.05,15.13,583428,0
+AMN.US,D,20130319,000000,15.23,15.35,15.09,15.16,409718,0
+AMN.US,D,20130320,000000,15.23,15.7,15.23,15.61,348432,0
+AMN.US,D,20130321,000000,15.74,15.74,15.36,15.38,257224,0
+AMN.US,D,20130322,000000,15.4,15.58,15.32,15.39,163753,0
+AMN.US,D,20130325,000000,15.4,15.94,15.4,15.75,322239,0
+AMN.US,D,20130326,000000,15.8,15.91,15.4,15.71,160710,0
+AMN.US,D,20130327,000000,15.66,15.83,15.45,15.76,127330,0
+AMN.US,D,20130328,000000,15.81,15.85,15.69,15.83,267800,0
+AMN.US,D,20130401,000000,15.83,15.86,15.29,15.63,289539,0
+AMN.US,D,20130402,000000,15.73,15.91,15.51,15.63,340369,0
+AMN.US,D,20130403,000000,15.62,15.62,14.54,14.9,531200,0
+AMN.US,D,20130404,000000,14.92,14.92,14.57,14.79,460825,0
+AMN.US,D,20130405,000000,14.56,14.76,14.3,14.42,391491,0
+AMN.US,D,20130408,000000,14.49,14.61,14.42,14.59,351113,0
+AMN.US,D,20130409,000000,14.58,14.61,14.16,14.18,270869,0
+AMN.US,D,20130410,000000,14.32,14.5,14.14,14.44,521239,0
+AMN.US,D,20130411,000000,14.45,14.72,14.25,14.67,266175,0
+AMN.US,D,20130412,000000,14.64,14.79,14.55,14.77,213720,0
+AMN.US,D,20130415,000000,14.71,14.74,13.52,13.65,379826,0
+AMN.US,D,20130416,000000,13.74,14.06,13.31,13.92,342398,0
+AMN.US,D,20130417,000000,13.76,13.85,13.46,13.72,249087,0
+AMN.US,D,20130418,000000,13.76,13.85,13.35,13.44,197547,0
+AMN.US,D,20130419,000000,13.44,14,13.44,13.77,199511,0
+AMN.US,D,20130422,000000,13.8,13.85,12.9,13.31,344607,0
+AMN.US,D,20130423,000000,13.36,13.73,13.24,13.58,376800,0
+AMN.US,D,20130424,000000,13.51,13.67,13.37,13.51,282572,0
+AMN.US,D,20130425,000000,13.45,13.82,13.41,13.8,251480,0
+AMN.US,D,20130426,000000,13.69,13.75,13.26,13.48,190793,0
+AMN.US,D,20130429,000000,13.6,13.78,13.4,13.61,127583,0
+AMN.US,D,20130430,000000,13.65,13.83,13.63,13.73,215895,0
+AMN.US,D,20130501,000000,13.66,13.71,12.97,13.1,474271,0
+AMN.US,D,20130502,000000,13.17,13.32,12.29,12.76,1461870,0
+AMN.US,D,20130503,000000,13.5,14.14,12.83,13.95,1085009,0
+AMN.US,D,20130506,000000,13.89,14.2,13.69,13.69,329003,0
+AMN.US,D,20130507,000000,13.72,14.08,13.69,13.92,154961,0
+AMN.US,D,20130508,000000,13.84,13.87,13.4,13.76,303661,0
+AMN.US,D,20130509,000000,13.75,13.88,13.53,13.78,168805,0
+AMN.US,D,20130510,000000,13.8,14.06,13.65,14.05,159611,0
+AMN.US,D,20130513,000000,13.97,14.01,13.62,13.9,163635,0
+AMN.US,D,20130514,000000,13.96,14.35,13.89,14.33,257316,0
+AMN.US,D,20130515,000000,14.32,14.45,14.13,14.13,168976,0
+AMN.US,D,20130516,000000,14.02,14.21,13.84,13.98,139061,0
+AMN.US,D,20130517,000000,14.09,14.27,13.95,14.22,195239,0
+AMN.US,D,20130520,000000,14.13,14.27,13.78,13.92,177060,0
+AMN.US,D,20130521,000000,13.88,13.92,13.55,13.62,204187,0
+AMN.US,D,20130522,000000,13.6,13.81,13.06,13.22,292446,0
+AMN.US,D,20130523,000000,13.04,13.62,13,13.55,167302,0
+AMN.US,D,20130524,000000,13.42,13.64,13.24,13.43,154538,0
+AMN.US,D,20130528,000000,13.68,14.18,13.64,14.14,201358,0
+AMN.US,D,20130529,000000,13.99,14.01,13.62,13.75,111979,0
+AMN.US,D,20130530,000000,13.76,13.86,13.57,13.58,124135,0
+AMN.US,D,20130531,000000,13.46,13.66,13.34,13.39,184356,0
+AMN.US,D,20130603,000000,13.47,13.73,13.08,13.17,386585,0
+AMN.US,D,20130604,000000,13.15,13.77,13.12,13.66,586038,0
+AMN.US,D,20130605,000000,13.69,14.15,13.69,13.91,561103,0
+AMN.US,D,20130606,000000,13.92,14.32,13.91,14.32,285026,0
+AMN.US,D,20130607,000000,14.4,15.16,14.4,14.93,676175,0
+AMN.US,D,20130610,000000,15.01,15.13,14.65,14.92,210658,0
+AMN.US,D,20130611,000000,14.73,14.88,14.27,14.73,205729,0
+AMN.US,D,20130612,000000,14.87,14.88,14.49,14.53,129081,0
+AMN.US,D,20130613,000000,14.5,14.84,14.25,14.8,158106,0
+AMN.US,D,20130614,000000,14.85,14.93,14.31,14.34,143046,0
+AMN.US,D,20130617,000000,14.47,14.59,13.89,13.91,287391,0
+AMN.US,D,20130618,000000,13.95,14.55,13.9,14.51,201366,0
+AMN.US,D,20130619,000000,14.51,14.59,14,14.05,133298,0
+AMN.US,D,20130620,000000,13.97,14.07,13.7,13.99,263866,0
+AMN.US,D,20130621,000000,14.08,14.41,14.01,14.4,396894,0
+AMN.US,D,20130624,000000,14.27,14.31,13.97,14.06,237824,0
+AMN.US,D,20130625,000000,14.19,14.36,14.06,14.23,174251,0
+AMN.US,D,20130626,000000,14.36,14.36,13.91,14.08,197656,0
+AMN.US,D,20130627,000000,14.18,14.38,14.12,14.32,133779,0
+AMN.US,D,20130628,000000,14.27,14.37,14.08,14.32,1087009,0
+AMN.US,D,20130701,000000,14.18,15.23,14.18,15.12,439797,0
+AMN.US,D,20130702,000000,15.09,15.73,14.96,15.1,702708,0
+AMN.US,D,20130703,000000,14.98,15.53,14.86,15,260880,0
+AMN.US,D,20130705,000000,15.22,15.42,14.87,15.33,232650,0
+AMN.US,D,20130708,000000,15.33,15.44,15.05,15.4,266425,0
+AMN.US,D,20130709,000000,15.5,15.55,15.2,15.4,250351,0
+AMN.US,D,20130710,000000,15.44,15.58,15.26,15.44,227876,0
+AMN.US,D,20130711,000000,15.64,15.66,15.37,15.41,235897,0
+AMN.US,D,20130712,000000,15.4,15.52,15.39,15.41,223320,0
+AMN.US,D,20130715,000000,15.67,15.67,15.43,15.48,157868,0
+AMN.US,D,20130716,000000,15.55,15.59,15.35,15.41,187152,0
+AMN.US,D,20130717,000000,15.48,15.61,15.38,15.49,212285,0
+AMN.US,D,20130718,000000,15.59,15.66,15.47,15.58,217388,0
+AMN.US,D,20130719,000000,15.44,15.54,15.37,15.42,195311,0
+AMN.US,D,20130722,000000,15.35,15.47,15.21,15.37,176651,0
+AMN.US,D,20130723,000000,15.43,15.43,14.7,14.94,395983,0
+AMN.US,D,20130724,000000,15,15.1,14.82,14.89,278678,0
+AMN.US,D,20130725,000000,14.9,15.1,14.89,14.96,408578,0
+AMN.US,D,20130726,000000,14.84,15.39,14.75,15.16,549608,0
+AMN.US,D,20130729,000000,15.2,15.41,14.84,14.85,376442,0
+AMN.US,D,20130730,000000,14.89,14.9,14.64,14.71,902529,0
+AMN.US,D,20130731,000000,14.74,14.99,14.74,14.78,389120,0
+AMN.US,D,20130801,000000,14.92,15.2,14.8,14.99,285754,0
+AMN.US,D,20130802,000000,14.91,14.92,13.99,14.57,523033,0
+AMN.US,D,20130805,000000,14.77,16.05,14.71,15.9,1047450,0
+AMN.US,D,20130806,000000,15.9,16.14,15.7,16,490527,0
+AMN.US,D,20130807,000000,15.98,16.2,15.61,15.68,305653,0
+AMN.US,D,20130808,000000,15.8,15.93,15.55,15.57,148133,0
+AMN.US,D,20130809,000000,16,16.2,15.43,15.48,360657,0
+AMN.US,D,20130812,000000,15.4,15.61,15.35,15.46,351149,0
+AMN.US,D,20130813,000000,15.48,15.6,15.31,15.45,345945,0
+AMN.US,D,20130814,000000,15.52,15.76,15.22,15.25,491222,0
+AMN.US,D,20130815,000000,15.04,15.13,14.33,14.47,529152,0
+AMN.US,D,20130816,000000,14.38,14.92,14.38,14.72,502048,0
+AMN.US,D,20130819,000000,14.66,14.81,14.4,14.44,234792,0
+AMN.US,D,20130820,000000,14.5,14.86,14.35,14.75,221017,0
+AMN.US,D,20130821,000000,14.64,14.93,14.61,14.74,282684,0
+AMN.US,D,20130822,000000,14.71,14.87,14.64,14.7,618230,0
+AMN.US,D,20130823,000000,14.7,14.7,14.26,14.37,208266,0
+AMN.US,D,20130826,000000,14.37,14.49,14.15,14.36,273480,0
+AMN.US,D,20130827,000000,14.12,14.36,13.85,13.92,275082,0
+AMN.US,D,20130828,000000,13.98,14.17,13.88,13.91,196330,0
+AMN.US,D,20130829,000000,13.88,14.19,13.85,14.07,190760,0
+AMN.US,D,20130830,000000,14.03,14.1,13.5,13.6,216632,0
+AMN.US,D,20130903,000000,13.78,13.96,13.55,13.77,185239,0
+AMN.US,D,20130904,000000,13.72,13.9,13.68,13.88,188281,0
+AMN.US,D,20130905,000000,13.88,14,13.79,13.93,203865,0
+AMN.US,D,20130906,000000,13.99,13.99,13.61,13.78,245992,0
+AMN.US,D,20130909,000000,13.78,14.03,13.55,14,242437,0
+AMN.US,D,20130910,000000,14.1,14.1,13.9,13.98,152149,0
+AMN.US,D,20130911,000000,13.94,14,13.66,13.78,387109,0
+AMN.US,D,20130912,000000,13.81,13.88,13.6,13.7,148648,0
+AMN.US,D,20130913,000000,13.78,14.1,13.69,14.1,193080,0
+AMN.US,D,20130916,000000,14.29,14.38,13.9,13.96,165431,0
+AMN.US,D,20130917,000000,13.97,14.25,13.93,14.22,153989,0
+AMN.US,D,20130918,000000,14.21,14.21,13.8,14.05,116966,0
+AMN.US,D,20130919,000000,14.06,14.06,13.74,14.01,114651,0
+AMN.US,D,20130920,000000,14.04,14.15,13.87,13.98,353732,0
+AMN.US,D,20130923,000000,14,14.32,13.92,14.26,283569,0
+AMN.US,D,20130924,000000,14.28,14.32,13.97,14.13,281590,0
+AMN.US,D,20130925,000000,14.11,14.25,13.92,13.98,180703,0
+AMN.US,D,20130926,000000,14.03,14.21,13.98,14.2,191054,0
+AMN.US,D,20130927,000000,14.09,14.21,13.99,14.05,231120,0
+AMN.US,D,20130930,000000,13.95,14,13.6,13.76,327353,0
+AMN.US,D,20131001,000000,13.76,13.87,13.48,13.52,425286,0
+AMN.US,D,20131002,000000,13.46,13.79,13.41,13.69,204916,0
+AMN.US,D,20131003,000000,13.63,13.81,13.46,13.64,214497,0
+AMN.US,D,20131004,000000,13.61,13.7,13.39,13.4,111252,0
+AMN.US,D,20131007,000000,13.26,13.41,11.3,12.15,1511967,0
+AMN.US,D,20131008,000000,12.11,12.88,12.11,12.84,687767,0
+AMN.US,D,20131009,000000,12.92,12.94,12.67,12.75,416745,0
+AMN.US,D,20131010,000000,12.98,13.07,12.7,12.76,553561,0
+AMN.US,D,20131011,000000,12.68,12.85,12.68,12.83,727837,0
+AMN.US,D,20131014,000000,12.79,13.67,12.79,13.62,313644,0
+AMN.US,D,20131015,000000,13.62,13.62,13.32,13.47,357652,0
+AMN.US,D,20131016,000000,13.53,13.85,13.52,13.59,287486,0
+AMN.US,D,20131017,000000,13.55,13.71,13.44,13.64,217522,0
+AMN.US,D,20131018,000000,13.79,13.89,13.76,13.85,208829,0
+AMN.US,D,20131021,000000,13.85,13.85,13.5,13.51,285930,0
+AMN.US,D,20131022,000000,13.51,13.64,13.33,13.44,206849,0
+AMN.US,D,20131023,000000,13.33,13.54,13.09,13.13,229549,0
+AMN.US,D,20131024,000000,13.13,13.21,12.8,12.89,309371,0
+AMN.US,D,20131025,000000,12.92,12.99,12.44,12.49,442377,0
+AMN.US,D,20131028,000000,12.55,12.93,12.53,12.73,1197148,0
+AMN.US,D,20131029,000000,12.81,12.81,12.63,12.78,311053,0
+AMN.US,D,20131030,000000,12.83,12.85,12.51,12.54,323888,0
+AMN.US,D,20131031,000000,12.58,12.73,12.39,12.4,453000,0
+AMN.US,D,20131101,000000,12.48,13.96,12.45,13.85,1175748,0
+AMN.US,D,20131104,000000,13.91,14.3,13.85,14.06,594648,0
+AMN.US,D,20131105,000000,13.99,14.2,13.79,13.84,438869,0
+AMN.US,D,20131106,000000,13.93,13.95,13.59,13.72,221139,0
+AMN.US,D,20131107,000000,13.77,13.88,13.47,13.48,270325,0
+AMN.US,D,20131108,000000,13.48,13.86,13.48,13.51,240157,0
+AMN.US,D,20131111,000000,13.52,13.67,13.45,13.51,149090,0
+AMN.US,D,20131112,000000,13.54,13.54,13.16,13.22,311400,0
+AMN.US,D,20131113,000000,13.2,13.42,13.11,13.26,298260,0
+AMN.US,D,20131114,000000,13.19,13.34,13.11,13.24,425252,0
+AMN.US,D,20131115,000000,13.22,13.32,13.17,13.31,517508,0
+AMN.US,D,20131118,000000,13.41,13.62,13.34,13.46,241063,0
+AMN.US,D,20131119,000000,13.43,13.5,13.28,13.34,190590,0
+AMN.US,D,20131120,000000,13.36,13.57,13.2,13.32,286876,0
+AMN.US,D,20131121,000000,13.42,13.9,13.33,13.87,231079,0
+AMN.US,D,20131122,000000,13.91,14,13.78,13.89,216688,0
+AMN.US,D,20131125,000000,13.92,14.09,13.89,13.95,146950,0
+AMN.US,D,20131126,000000,13.95,14.04,13.77,13.8,201314,0
+AMN.US,D,20131127,000000,13.85,13.97,13.55,13.9,165379,0
+AMN.US,D,20131129,000000,13.92,13.99,13.69,13.88,112199,0
+AMN.US,D,20131202,000000,13.84,13.98,13.12,13.4,409403,0
+AMN.US,D,20131203,000000,13.35,13.56,13.17,13.43,327799,0
+AMN.US,D,20131204,000000,13.42,13.58,13.27,13.43,180055,0
+AMN.US,D,20131205,000000,13.46,13.46,13.21,13.24,167175,0
+AMN.US,D,20131206,000000,13.39,13.61,13.33,13.44,257317,0
+AMN.US,D,20131209,000000,13.47,13.48,13.15,13.24,529698,0
+AMN.US,D,20131210,000000,13.2,13.56,13.18,13.49,221682,0
+AMN.US,D,20131211,000000,13.54,13.6,13.24,13.4,294534,0
+AMN.US,D,20131212,000000,13.4,13.72,13.34,13.69,256491,0
+AMN.US,D,20131213,000000,13.71,13.88,13.52,13.66,171541,0
+AMN.US,D,20131216,000000,13.67,14,13.46,13.96,183606,0
+AMN.US,D,20131217,000000,13.92,13.92,13.46,13.8,135586,0
+AMN.US,D,20131218,000000,13.79,14,13.63,13.7,198879,0
+AMN.US,D,20131219,000000,13.67,13.75,13.57,13.6,101725,0
+AMN.US,D,20131220,000000,13.6,14.55,13.59,14.49,926955,0
+AMN.US,D,20131223,000000,14.53,14.86,14.29,14.63,310655,0
+AMN.US,D,20131224,000000,14.69,14.73,14.55,14.62,58600,0
+AMN.US,D,20131226,000000,14.64,14.84,14.6,14.73,201598,0
+AMN.US,D,20131227,000000,14.8,14.88,14.75,14.8,233570,0
+AMN.US,D,20131230,000000,14.73,14.81,14.45,14.62,541589,0
+AMN.US,D,20131231,000000,14.62,14.78,14.56,14.7,202289,0
+AMN.US,D,20140102,000000,14.57,14.57,14.01,14.34,327185,0
+AMN.US,D,20140103,000000,14.32,14.75,14.32,14.67,196774,0
+AMN.US,D,20140106,000000,14.81,14.81,14.34,14.47,183502,0
+AMN.US,D,20140107,000000,14.47,14.68,14.39,14.53,143136,0
+AMN.US,D,20140108,000000,14.48,14.54,14.19,14.31,211529,0
+AMN.US,D,20140109,000000,14.39,14.51,14.26,14.41,156832,0
+AMN.US,D,20140110,000000,14.43,14.45,14.1,14.43,224322,0
+AMN.US,D,20140113,000000,14.32,14.65,14.29,14.6,306668,0
+AMN.US,D,20140114,000000,14.6,15.05,14.6,14.99,417595,0
+AMN.US,D,20140115,000000,15,15.08,14.75,14.97,235752,0
+AMN.US,D,20140116,000000,14.9,14.97,14.76,14.87,178313,0
+AMN.US,D,20140117,000000,14.81,15,14.72,14.97,213353,0
+AMN.US,D,20140121,000000,15,15.1,14.94,15.02,163771,0
+AMN.US,D,20140122,000000,15.02,15.1,14.96,15.05,125855,0
+AMN.US,D,20140123,000000,15.1,15.33,15.1,15.26,625398,0
+AMN.US,D,20140124,000000,15.24,15.34,15.01,15.07,250624,0
+AMN.US,D,20140127,000000,15.1,15.33,14.85,15.25,355151,0
+AMN.US,D,20140128,000000,15.31,15.38,15.04,15.11,295631,0
+AMN.US,D,20140129,000000,14.91,15.14,14.84,15.02,232880,0
+AMN.US,D,20140130,000000,15.09,15.19,14.89,15.08,462471,0
+AMN.US,D,20140131,000000,14.86,15.17,14.83,15.11,337632,0
+AMN.US,D,20140203,000000,15.12,15.32,14.89,14.99,956655,0
+AMN.US,D,20140204,000000,15.03,15.45,14.82,15.21,748550,0
+AMN.US,D,20140205,000000,15.08,15.14,14.55,14.62,372971,0
+AMN.US,D,20140206,000000,14.73,14.84,14.55,14.67,287899,0
+AMN.US,D,20140207,000000,14.67,14.83,14.52,14.62,181339,0
+AMN.US,D,20140210,000000,14.57,14.65,14.23,14.41,346980,0
+AMN.US,D,20140211,000000,14.38,14.5,14.23,14.33,300503,0
+AMN.US,D,20140212,000000,14.32,14.5,14.29,14.4,272686,0
+AMN.US,D,20140213,000000,14.27,14.5,14.24,14.41,227067,0
+AMN.US,D,20140214,000000,14.4,14.43,14.1,14.26,252626,0
+AMN.US,D,20140218,000000,14.24,14.35,14.04,14.11,779598,0
+AMN.US,D,20140219,000000,14.01,14.15,13.87,13.89,365463,0
+AMN.US,D,20140220,000000,13.87,13.93,13.63,13.7,828107,0
+AMN.US,D,20140221,000000,14,14.83,14,14.5,445114,0
+AMN.US,D,20140224,000000,14.45,14.45,13.88,13.89,413453,0
+AMN.US,D,20140225,000000,13.85,13.9,13.66,13.71,201586,0
+AMN.US,D,20140226,000000,13.68,14.02,13.68,13.78,170857,0
+AMN.US,D,20140227,000000,13.75,13.84,13.62,13.81,175018,0
+AMN.US,D,20140228,000000,13.88,14.01,13.81,13.93,229822,0
+AMN.US,D,20140303,000000,13.88,14,13.74,13.94,298266,0
+AMN.US,D,20140304,000000,14.03,14.6,14.03,14.53,427708,0
+AMN.US,D,20140305,000000,14.48,14.56,14.15,14.27,394119,0
+AMN.US,D,20140306,000000,14.27,14.34,14.06,14.21,244884,0
+AMN.US,D,20140307,000000,14.29,14.62,14.27,14.47,333095,0
+AMN.US,D,20140310,000000,14.43,14.64,14.39,14.51,219105,0
+AMN.US,D,20140311,000000,14.48,14.54,14.1,14.19,218048,0
+AMN.US,D,20140312,000000,14.14,14.29,14,14.22,153366,0
+AMN.US,D,20140313,000000,14.22,14.22,13.3,13.57,321185,0
+AMN.US,D,20140314,000000,13.51,13.78,13.49,13.77,236871,0
+AMN.US,D,20140317,000000,13.93,14.14,13.76,14.12,254611,0
+AMN.US,D,20140318,000000,14.12,14.36,14.08,14.35,183349,0
+AMN.US,D,20140319,000000,14.31,14.33,14.13,14.15,130747,0
+AMN.US,D,20140320,000000,14.14,14.38,14.14,14.26,99786,0
+AMN.US,D,20140321,000000,14.3,14.4,14.02,14.02,220025,0
+AMN.US,D,20140324,000000,14.09,14.15,13.8,13.9,185833,0
+AMN.US,D,20140325,000000,13.93,14.05,13.67,13.86,263699,0
+AMN.US,D,20140326,000000,13.96,13.98,13.7,13.76,190900,0
+AMN.US,D,20140327,000000,13.8,13.9,13.69,13.71,144366,0
+AMN.US,D,20140328,000000,13.7,13.98,13.65,13.69,145179,0
+AMN.US,D,20140331,000000,13.74,13.94,13.69,13.74,183606,0
+AMN.US,D,20140401,000000,13.8,14.23,13.73,14.21,196059,0
+AMN.US,D,20140402,000000,14.2,14.29,14.04,14.24,151311,0
+AMN.US,D,20140403,000000,14.2,14.36,14.15,14.21,149361,0
+AMN.US,D,20140404,000000,14.31,14.36,13.66,13.7,181515,0
+AMN.US,D,20140407,000000,13.65,13.67,13.28,13.48,213626,0
+AMN.US,D,20140408,000000,13.44,13.67,13.37,13.4,198228,0
+AMN.US,D,20140409,000000,13.48,13.48,13.06,13.47,267941,0
+AMN.US,D,20140410,000000,13.43,13.48,12.95,13.06,189316,0
+AMN.US,D,20140411,000000,12.94,13.18,12.65,12.78,177547,0
+AMN.US,D,20140414,000000,12.93,12.95,12.65,12.74,141413,0
+AMN.US,D,20140415,000000,12.81,12.85,12.45,12.77,142932,0
+AMN.US,D,20140416,000000,12.81,12.85,12.38,12.49,130955,0
+AMN.US,D,20140417,000000,12.5,12.82,12.38,12.81,200529,0
+AMN.US,D,20140421,000000,12.79,12.91,12.66,12.91,111587,0
+AMN.US,D,20140422,000000,12.95,12.99,12.75,12.79,138548,0
+AMN.US,D,20140423,000000,12.77,12.95,12.72,12.84,181965,0
+AMN.US,D,20140424,000000,12.94,12.94,12.7,12.76,111720,0
+AMN.US,D,20140425,000000,12.75,12.81,12.62,12.75,285685,0
+AMN.US,D,20140428,000000,12.84,12.84,12.5,12.62,173358,0
+AMN.US,D,20140429,000000,12.73,12.84,12.52,12.57,108767,0
+AMN.US,D,20140430,000000,12.59,12.61,12.25,12.48,328121,0
+AMN.US,D,20140501,000000,12.49,12.73,12.25,12.6,274428,0
+AMN.US,D,20140502,000000,11.35,11.35,11,11.25,1278272,0
+AMN.US,D,20140505,000000,11.17,11.21,10.85,10.99,546319,0
+AMN.US,D,20140506,000000,10.99,11.04,10.72,10.8,462400,0
+AMN.US,D,20140507,000000,10.77,10.81,10.48,10.6,437332,0
+AMN.US,D,20140508,000000,10.54,10.91,10.5,10.53,263073,0
+AMN.US,D,20140509,000000,10.51,10.83,10.35,10.71,260765,0
+AMN.US,D,20140512,000000,10.65,11.06,10.65,10.9,463140,0
+AMN.US,D,20140513,000000,10.9,10.96,10.76,10.84,285576,0
+AMN.US,D,20140514,000000,10.85,10.92,10.68,10.9,285189,0
+AMN.US,D,20140515,000000,10.81,10.93,10.64,10.9,305863,0
+AMN.US,D,20140516,000000,10.9,11.01,10.82,11,214775,0
+AMN.US,D,20140519,000000,10.93,11.13,10.92,11.02,490698,0
+AMN.US,D,20140520,000000,11.05,11.05,10.93,11,791069,0
+AMN.US,D,20140521,000000,11.02,11.26,10.95,11.13,418497,0
+AMN.US,D,20140522,000000,11.19,11.46,11.13,11.43,441154,0
+AMN.US,D,20140523,000000,11.38,11.56,11.33,11.46,254338,0
+AMN.US,D,20140527,000000,11.55,11.78,11.5,11.66,143605,0
+AMN.US,D,20140528,000000,11.66,11.67,11.44,11.45,165388,0
+AMN.US,D,20140529,000000,11.44,11.45,11.24,11.27,122710,0
+AMN.US,D,20140530,000000,11.24,11.25,11.13,11.2,120500,0
+AMN.US,D,20140602,000000,11.2,11.23,10.95,11.18,281053,0
+AMN.US,D,20140603,000000,11.17,11.22,10.96,11.17,149004,0
+AMN.US,D,20140604,000000,11.15,11.2,11.06,11.18,127156,0
+AMN.US,D,20140605,000000,11.18,11.94,11.17,11.94,533950,0
+AMN.US,D,20140606,000000,11.95,12.21,11.88,11.99,201197,0
+AMN.US,D,20140609,000000,11.95,12.12,11.9,12.1,90419,0
+AMN.US,D,20140610,000000,12.01,12.02,11.63,11.67,188600,0
+AMN.US,D,20140611,000000,11.67,11.73,11.37,11.43,146465,0
+AMN.US,D,20140612,000000,11.44,11.5,11.24,11.38,120138,0
+AMN.US,D,20140613,000000,11.4,11.4,11.18,11.23,88639,0
+AMN.US,D,20140616,000000,11.17,11.3,11.15,11.25,225742,0
+AMN.US,D,20140617,000000,11.28,11.51,11.22,11.45,160772,0
+AMN.US,D,20140618,000000,11.42,11.42,11.26,11.37,99619,0
+AMN.US,D,20140619,000000,11.39,11.62,11.36,11.6,157961,0
+AMN.US,D,20140620,000000,11.55,11.68,11.55,11.62,349704,0
+AMN.US,D,20140623,000000,11.62,11.67,11.52,11.62,137180,0
+AMN.US,D,20140624,000000,11.62,11.9,11.6,11.8,385911,0
+AMN.US,D,20140625,000000,11.7,12.02,11.7,12.02,217704,0
+AMN.US,D,20140626,000000,12.08,12.08,11.9,12.05,249789,0
+AMN.US,D,20140627,000000,12.01,12.42,11.96,12.36,1430105,0
+AMN.US,D,20140630,000000,12.35,12.36,12.14,12.3,226309,0
+AMN.US,D,20140701,000000,12.31,12.82,12.27,12.65,290811,0
+AMN.US,D,20140702,000000,12.67,12.68,12.39,12.44,247800,0
+AMN.US,D,20140703,000000,12.46,12.58,12.39,12.5,128418,0
+AMN.US,D,20140707,000000,12.45,12.53,12.28,12.49,224156,0
+AMN.US,D,20140708,000000,12.45,12.45,12.21,12.42,348903,0
+AMN.US,D,20140709,000000,12.44,12.46,12.28,12.38,257074,0
+AMN.US,D,20140710,000000,12.15,12.3,11.96,12.27,687925,0
+AMN.US,D,20140711,000000,12.22,12.57,12.22,12.54,261802,0
+AMN.US,D,20140714,000000,12.67,12.84,12.56,12.81,454620,0
+AMN.US,D,20140715,000000,12.79,12.8,12.48,12.58,431674,0
+AMN.US,D,20140716,000000,12.63,12.85,12.55,12.7,295901,0
+AMN.US,D,20140717,000000,12.6,12.78,12.44,12.53,310327,0
+AMN.US,D,20140718,000000,12.5,12.82,12.5,12.73,141689,0
+AMN.US,D,20140721,000000,12.66,12.74,12.49,12.68,146068,0
+AMN.US,D,20140722,000000,12.7,12.96,12.7,12.93,153972,0
+AMN.US,D,20140723,000000,12.92,12.93,12.83,12.87,127480,0
+AMN.US,D,20140724,000000,12.89,12.92,12.66,12.71,130841,0
+AMN.US,D,20140725,000000,12.6,12.99,12.5,12.98,401552,0
+AMN.US,D,20140728,000000,13,13.36,12.94,13.33,330504,0
+AMN.US,D,20140729,000000,13.37,13.67,13.34,13.52,332926,0
+AMN.US,D,20140730,000000,13.63,13.66,13.46,13.59,173875,0
+AMN.US,D,20140731,000000,13.45,13.47,13.1,13.1,282009,0
+AMN.US,D,20140801,000000,13.1,13.91,13.09,13.89,656367,0
+AMN.US,D,20140804,000000,13.8,13.96,13.77,13.85,421536,0
+AMN.US,D,20140805,000000,13.82,14.08,13.79,13.9,307276,0
+AMN.US,D,20140806,000000,13.78,14.02,13.76,13.95,225685,0
+AMN.US,D,20140807,000000,14.05,14.08,13.77,13.92,312268,0
+AMN.US,D,20140808,000000,13.9,14.08,13.9,13.95,325644,0
+AMN.US,D,20140811,000000,13.95,14.17,13.95,14.11,233549,0
+AMN.US,D,20140812,000000,14.09,14.23,13.93,13.94,200419,0
+AMN.US,D,20140813,000000,14.02,14.23,14.01,14.12,216108,0
+AMN.US,D,20140814,000000,14.16,14.23,14.07,14.1,143092,0
+AMN.US,D,20140815,000000,14.23,14.3,13.95,14.2,171976,0
+AMN.US,D,20140818,000000,14.28,14.45,14.2,14.33,186321,0
+AMN.US,D,20140819,000000,14.36,14.67,14.26,14.59,1047763,0
+AMN.US,D,20140820,000000,14.55,14.8,14.4,14.76,266629,0
+AMN.US,D,20140821,000000,14.76,15.08,14.61,15.01,536960,0
+AMN.US,D,20140822,000000,14.96,15.31,14.91,15.05,493279,0
+AMN.US,D,20140825,000000,15.15,15.21,14.98,15.02,227939,0
+AMN.US,D,20140826,000000,15,15.32,14.98,15.3,610058,0
+AMN.US,D,20140827,000000,15.39,15.79,15.39,15.77,618049,0
+AMN.US,D,20140828,000000,15.73,15.73,15.27,15.28,323368,0
+AMN.US,D,20140829,000000,15.35,15.46,15.03,15.12,338702,0
+AMN.US,D,20140902,000000,15.14,15.56,15.03,15.47,302152,0
+AMN.US,D,20140903,000000,15.54,15.57,15.28,15.32,179096,0
+AMN.US,D,20140904,000000,15.33,15.51,15.16,15.18,258200,0
+AMN.US,D,20140905,000000,15.15,15.27,15.05,15.11,206603,0
+AMN.US,D,20140908,000000,15.09,15.69,15.02,15.67,305827,0
+AMN.US,D,20140909,000000,15.67,15.69,15.38,15.46,223074,0
+AMN.US,D,20140910,000000,15.45,15.58,15.36,15.5,175659,0
+AMN.US,D,20140911,000000,15.49,16.15,15.49,16.12,385151,0
+AMN.US,D,20140912,000000,16.16,16.16,15.74,15.96,371914,0
+AMN.US,D,20140915,000000,15.94,16.31,15.78,16.04,706706,0
+AMN.US,D,20140916,000000,16.01,16.11,15.99,16.03,270132,0
+AMN.US,D,20140917,000000,16.05,16.1,15.89,15.9,224049,0
+AMN.US,D,20140918,000000,15.96,16.23,15.94,16.21,155791,0
+AMN.US,D,20140919,000000,16.18,16.18,15.45,15.46,602027,0
+AMN.US,D,20140922,000000,15.44,15.45,15.16,15.38,183441,0
+AMN.US,D,20140923,000000,15.29,15.42,14.96,14.96,264116,0
+AMN.US,D,20140924,000000,14.99,15.32,14.96,15.29,154026,0
+AMN.US,D,20140925,000000,15.27,15.3,15.1,15.2,324248,0
+AMN.US,D,20140926,000000,15.26,15.61,15.26,15.6,179081,0
+AMN.US,D,20140929,000000,15.48,15.6,15.31,15.5,196944,0
+AMN.US,D,20140930,000000,15.47,15.87,15.47,15.7,384462,0
+AMN.US,D,20141001,000000,15.7,15.7,15.32,15.33,273410,0
+AMN.US,D,20141002,000000,15.31,15.54,15.04,15.48,212421,0
+AMN.US,D,20141003,000000,15.66,15.97,15.55,15.88,478257,0
+AMN.US,D,20141006,000000,15.97,16.11,15.79,15.92,240798,0
+AMN.US,D,20141007,000000,15.8,15.87,15.37,15.38,293094,0
+AMN.US,D,20141008,000000,15.33,15.64,15.17,15.61,218123,0
+AMN.US,D,20141009,000000,15.57,16.11,15.5,15.82,416148,0
+AMN.US,D,20141010,000000,15.82,16.08,15.25,15.28,234822,0
+AMN.US,D,20141013,000000,15.39,15.91,15.34,15.51,397347,0
+AMN.US,D,20141014,000000,15.68,16.02,15.63,15.93,476441,0
+AMN.US,D,20141015,000000,15.8,16.06,15.39,15.99,295403,0
+AMN.US,D,20141016,000000,15.95,16.55,15.93,16.28,364713,0
+AMN.US,D,20141017,000000,16.42,16.58,16.24,16.47,358976,0
+AMN.US,D,20141020,000000,16.45,16.82,16.38,16.78,248404,0
+AMN.US,D,20141021,000000,16.89,17.12,16.73,16.88,317149,0
+AMN.US,D,20141022,000000,16.99,17.03,16.57,16.62,153901,0
+AMN.US,D,20141023,000000,16.74,17,16.5,16.72,167859,0
+AMN.US,D,20141024,000000,16.72,16.92,16.68,16.7,116483,0
+AMN.US,D,20141027,000000,16.56,16.66,16.28,16.36,190979,0
+AMN.US,D,20141028,000000,16.39,17,16.39,16.88,283234,0
+AMN.US,D,20141029,000000,16.96,17.08,16.7,16.92,287635,0
+AMN.US,D,20141030,000000,16.77,17.29,16.63,17.17,410034,0
+AMN.US,D,20141031,000000,17.64,17.98,16.29,17.15,795006,0
+AMN.US,D,20141103,000000,17.22,17.39,16.9,17.05,253365,0
+AMN.US,D,20141104,000000,17.05,17.33,16.88,17.31,262906,0
+AMN.US,D,20141105,000000,17.47,17.47,16.71,16.8,212709,0
+AMN.US,D,20141106,000000,16.75,17.02,16.6,17.02,177947,0
+AMN.US,D,20141107,000000,16.98,17.1,16.69,16.8,582365,0
+AMN.US,D,20141110,000000,16.76,16.83,16.55,16.73,276681,0
+AMN.US,D,20141111,000000,16.76,16.85,16.51,16.61,167295,0
+AMN.US,D,20141112,000000,16.48,16.68,16.41,16.62,156661,0
+AMN.US,D,20141113,000000,16.62,16.68,16.2,16.21,175786,0
+AMN.US,D,20141114,000000,16.22,16.3,16.06,16.07,309544,0
+AMN.US,D,20141117,000000,15.96,16,15.62,15.79,389082,0
+AMN.US,D,20141118,000000,15.83,16.43,15.75,16.26,560831,0
+AMN.US,D,20141119,000000,16.28,16.55,16.16,16.3,286386,0
+AMN.US,D,20141120,000000,16.21,16.7,16.21,16.68,176970,0
+AMN.US,D,20141121,000000,16.99,17.14,16.73,16.75,245466,0
+AMN.US,D,20141124,000000,16.75,17.27,16.75,17.09,223427,0
+AMN.US,D,20141125,000000,17.16,17.32,17,17.08,132182,0
+AMN.US,D,20141126,000000,17.18,17.31,17,17.27,189020,0
+AMN.US,D,20141128,000000,17.28,17.4,17.12,17.12,117360,0
+AMN.US,D,20141201,000000,17.12,17.19,16.68,16.85,242113,0
+AMN.US,D,20141202,000000,16.85,17.1,16.81,17.03,123472,0
+AMN.US,D,20141203,000000,17,17.36,16.91,17.22,280383,0
+AMN.US,D,20141204,000000,17.26,17.6,17.2,17.49,261223,0
+AMN.US,D,20141205,000000,17.49,17.97,17.49,17.87,210992,0
+AMN.US,D,20141208,000000,17.84,18.36,17.82,18.06,305707,0
+AMN.US,D,20141209,000000,17.92,18.72,17.77,18.47,269022,0
+AMN.US,D,20141210,000000,18.45,18.52,17.96,18.01,270819,0
+AMN.US,D,20141211,000000,18.22,18.46,18.07,18.08,232643,0
+AMN.US,D,20141212,000000,17.78,18.11,17.71,17.79,200845,0
+AMN.US,D,20141215,000000,17.93,18.02,17.65,17.74,229230,0
+AMN.US,D,20141216,000000,17.73,18.07,17.67,17.71,196967,0
+AMN.US,D,20141217,000000,17.74,18.14,17.54,18.09,159465,0
+AMN.US,D,20141218,000000,18.74,19.11,18.68,19.1,379813,0
+AMN.US,D,20141219,000000,19.06,19.87,19.03,19.87,1345945,0
+AMN.US,D,20141222,000000,19.87,20.33,19.84,20.08,427582,0
+AMN.US,D,20141223,000000,20.31,20.31,19.53,19.75,233774,0
+AMN.US,D,20141224,000000,19.76,20,19.61,19.89,111597,0
+AMN.US,D,20141226,000000,20,20.2,19.86,19.91,119101,0
+AMN.US,D,20141229,000000,19.87,20.09,19.76,19.9,144666,0
+AMN.US,D,20141230,000000,19.77,20.07,19.72,19.84,178014,0
+AMN.US,D,20141231,000000,19.91,20.05,19.59,19.6,188877,0
+AMN.US,D,20150102,000000,19.69,19.89,19.02,19.23,256391,0
+AMN.US,D,20150105,000000,19.05,19.36,18.77,18.93,417928,0
+AMN.US,D,20150106,000000,19.03,19.18,18.26,18.43,447725,0
+AMN.US,D,20150107,000000,18.55,18.88,18.42,18.66,586703,0
+AMN.US,D,20150108,000000,18.92,19.02,18.45,18.53,1011945,0
+AMN.US,D,20150109,000000,18.5,18.7,18.43,18.47,328388,0
+AMN.US,D,20150112,000000,18.59,18.65,18.43,18.52,408827,0
+AMN.US,D,20150113,000000,18.69,18.8,18.08,18.2,338280,0
+AMN.US,D,20150114,000000,18.09,18.8,17.92,18.76,394474,0
+AMN.US,D,20150115,000000,18.75,18.82,18.52,18.65,328397,0
+AMN.US,D,20150116,000000,18.69,19,18.54,18.83,246749,0
+AMN.US,D,20150120,000000,18.87,19.17,18.71,18.96,318856,0
+AMN.US,D,20150121,000000,18.87,19.16,18.65,19.01,240504,0
+AMN.US,D,20150122,000000,19.16,19.76,18.86,19.62,254544,0
+AMN.US,D,20150123,000000,19.62,20.21,19.51,19.61,406647,0
+AMN.US,D,20150126,000000,19.64,19.76,19.45,19.59,146862,0
+AMN.US,D,20150127,000000,19.37,19.64,19.28,19.31,142213,0
+AMN.US,D,20150128,000000,19.42,19.43,18.82,18.92,191322,0
+AMN.US,D,20150129,000000,19.01,19.08,18.46,18.89,671155,0
+AMN.US,D,20150130,000000,18.88,19.02,18.64,18.82,288794,0
+AMN.US,D,20150202,000000,18.83,19.15,18.59,19.07,174290,0
+AMN.US,D,20150203,000000,19.16,19.55,19.03,19.4,226736,0
+AMN.US,D,20150204,000000,19.36,19.71,19.26,19.54,271928,0
+AMN.US,D,20150205,000000,19.71,20.09,19.55,19.96,326354,0
+AMN.US,D,20150206,000000,20.06,20.08,19.82,20.01,311807,0
+AMN.US,D,20150209,000000,20,20.41,20,20.21,301911,0
+AMN.US,D,20150210,000000,20.33,20.51,20.33,20.41,179965,0
+AMN.US,D,20150211,000000,20.42,20.78,20.42,20.6,270303,0
+AMN.US,D,20150212,000000,20.78,21,20.77,20.9,148852,0
+AMN.US,D,20150213,000000,20.86,21.13,20.49,20.56,283315,0
+AMN.US,D,20150217,000000,20.53,21.22,20.53,21,344147,0
+AMN.US,D,20150218,000000,20.93,21.01,20.37,20.64,178564,0
+AMN.US,D,20150219,000000,20.53,20.55,20.1,20.17,268280,0
+AMN.US,D,20150220,000000,21.17,23.23,21.15,22.51,3099190,0
+AMN.US,D,20150223,000000,22.52,23.13,22.52,22.94,1018992,0
+AMN.US,D,20150224,000000,22.99,23.03,22.22,22.39,681903,0
+AMN.US,D,20150225,000000,22.34,22.61,22.12,22.58,546754,0
+AMN.US,D,20150226,000000,22.61,22.98,22.54,22.84,510599,0
+AMN.US,D,20150227,000000,22.84,22.85,22.52,22.56,325833,0
+AMN.US,D,20150302,000000,22.54,22.73,22.29,22.53,514800,0
+AMN.US,D,20150303,000000,22.45,22.5,22.19,22.22,438900,0
+AMN.US,D,20150304,000000,22.22,22.22,21.83,21.87,489700,0
+AMN.US,D,20150305,000000,21.88,21.88,21.12,21.15,512100,0
+AMN.US,D,20150306,000000,21.04,21.2,20.8,20.93,420800,0
+AMN.US,D,20150309,000000,20.97,21.27,20.93,21.09,265800,0
+AMN.US,D,20150310,000000,20.79,21.23,20.79,21.1,330200,0
+AMN.US,D,20150311,000000,21.1,21.53,20.87,21.29,325700,0
+AMN.US,D,20150312,000000,21.51,21.84,21.22,21.77,342000,0
+AMN.US,D,20150313,000000,21.77,21.78,21.07,21.41,242300,0
+AMN.US,D,20150316,000000,21.54,21.75,21.22,21.41,290400,0
+AMN.US,D,20150317,000000,21.38,21.38,20.97,21.29,268400,0
+AMN.US,D,20150318,000000,21.23,21.83,21.11,21.83,212800,0
+AMN.US,D,20150319,000000,21.72,22.46,21.71,22.2,377800,0
+AMN.US,D,20150320,000000,22.34,22.48,22.1,22.15,520200,0
+AMN.US,D,20150323,000000,22.06,22.13,21.52,22.07,347900,0
+AMN.US,D,20150324,000000,23.28,23.3,22.92,23.2,1021800,0
+AMN.US,D,20150325,000000,23.59,23.75,22.76,22.84,813200,0
+AMN.US,D,20150326,000000,22.85,23.72,22.84,23.62,543800,0
+AMN.US,D,20150327,000000,23.59,23.69,23.18,23.39,552500,0
+AMN.US,D,20150330,000000,23.46,23.68,23.38,23.48,331100,0
+AMN.US,D,20150331,000000,23.43,23.44,22.75,23.07,597002,0
+AMN.US,D,20150401,000000,23.03,23.18,22.78,23.14,236600,0
+AMN.US,D,20150402,000000,23.1,23.56,23.09,23.4,301900,0
+AMN.US,D,20150406,000000,23.3,23.54,23.09,23.22,144300,0
+AMN.US,D,20150407,000000,23.48,24.33,23.48,23.99,466316,0
+AMN.US,D,20150408,000000,23.99,24.37,23.97,24.12,231200,0
+AMN.US,D,20150409,000000,24.1,24.48,23.62,24.07,332713,0
+AMN.US,D,20150410,000000,24.2,24.32,23.79,23.84,210100,0
+AMN.US,D,20150413,000000,23.79,24.08,23.73,23.76,160700,0
+AMN.US,D,20150414,000000,23.81,23.98,23.39,23.65,354000,0
+AMN.US,D,20150415,000000,23.7,23.93,23.59,23.71,225325,0
+AMN.US,D,20150416,000000,23.72,23.85,23.29,23.7,300135,0
+AMN.US,D,20150417,000000,23.51,23.63,23,23.28,286100,0
+AMN.US,D,20150420,000000,23.42,24.3,23.36,24.12,315506,0
+AMN.US,D,20150421,000000,24.2,24.63,24.17,24.32,439074,0
+AMN.US,D,20150422,000000,24.33,24.35,23.8,24.03,166612,0
+AMN.US,D,20150423,000000,23.91,24.23,23.55,24.19,275600,0
+AMN.US,D,20150424,000000,24.22,24.32,24.01,24.28,163198,0
+AMN.US,D,20150427,000000,24.35,24.61,23.58,23.81,292000,0
+AMN.US,D,20150428,000000,23.75,24.17,23.33,23.95,217400,0
+AMN.US,D,20150429,000000,23.84,24.02,23.63,23.84,207200,0
+AMN.US,D,20150430,000000,23.69,23.92,22.7,22.81,430800,0
+AMN.US,D,20150501,000000,22.8,23.09,22.7,22.85,370600,0
+AMN.US,D,20150504,000000,22.94,23.23,22.81,23.16,459200,0
+AMN.US,D,20150505,000000,23.16,23.29,22.75,22.88,352400,0
+AMN.US,D,20150506,000000,22.86,23.02,22.65,22.84,376143,0
+AMN.US,D,20150507,000000,24.35,25.25,24.17,24.7,1267822,0
+AMN.US,D,20150508,000000,25,25.17,24.76,25.02,771200,0
+AMN.US,D,20150511,000000,25.08,25.73,25.08,25.62,538800,0
+AMN.US,D,20150512,000000,25.5,25.82,25.21,25.3,671090,0
+AMN.US,D,20150513,000000,25.31,25.4,24.94,25.33,485700,0
+AMN.US,D,20150514,000000,25.48,25.86,25.34,25.6,322400,0
+AMN.US,D,20150515,000000,25.6,25.64,25.35,25.5,182713,0
+AMN.US,D,20150518,000000,25.51,25.92,25.35,25.79,275784,0
+AMN.US,D,20150519,000000,25.86,26.14,25.83,25.86,232776,0
+AMN.US,D,20150520,000000,25.92,26.55,25.81,26.41,392700,0
+AMN.US,D,20150521,000000,26.43,26.58,26.28,26.41,190400,0
+AMN.US,D,20150522,000000,26.62,26.7,26.19,26.2,295100,0
+AMN.US,D,20150526,000000,26.09,26.15,25.83,25.98,327794,0
+AMN.US,D,20150527,000000,26.01,27.2,25.72,27.17,948200,0
+AMN.US,D,20150528,000000,27.17,27.34,26.67,26.92,319365,0
+AMN.US,D,20150529,000000,26.92,27.09,26.45,26.59,501600,0
+AMN.US,D,20150601,000000,26.73,26.86,26.39,26.69,480971,0
+AMN.US,D,20150602,000000,26.56,26.76,26.38,26.61,476437,0
+AMN.US,D,20150603,000000,26.74,27.6,26.56,27.19,870200,0
+AMN.US,D,20150604,000000,27,27.37,26.89,27.19,442800,0
+AMN.US,D,20150605,000000,27.17,27.65,26.98,27.65,606000,0
+AMN.US,D,20150608,000000,27.68,28.18,27.39,27.85,576300,0
+AMN.US,D,20150609,000000,28,28.27,27.7,28.26,325334,0
+AMN.US,D,20150610,000000,28.44,28.96,28.44,28.79,716474,0
+AMN.US,D,20150611,000000,28.88,28.99,28.68,28.86,354349,0
+AMN.US,D,20150612,000000,28.74,28.87,28.63,28.77,309200,0
+AMN.US,D,20150615,000000,28.6,28.99,28.45,28.89,508400,0
+AMN.US,D,20150616,000000,29,29.67,28.74,29.37,1010400,0
+AMN.US,D,20150617,000000,29.4,29.76,29.22,29.7,414500,0
+AMN.US,D,20150618,000000,29.78,29.89,29.14,29.17,662000,0
+AMN.US,D,20150619,000000,29.21,29.79,29.21,29.59,811900,0
+AMN.US,D,20150622,000000,30.09,30.99,30.04,30.66,844800,0
+AMN.US,D,20150623,000000,30.89,30.89,30.19,30.54,611340,0
+AMN.US,D,20150624,000000,30.5,30.58,30.24,30.37,317800,0
+AMN.US,D,20150625,000000,30.62,30.85,30.22,30.59,619600,0
+AMN.US,D,20150626,000000,30.74,30.87,30.45,30.68,1396100,0
+AMN.US,D,20150629,000000,30.42,31.33,30.28,30.91,685100,0
+AMN.US,D,20150630,000000,31.31,31.95,30.96,31.59,1042618,0
+AMN.US,D,20150701,000000,31.93,32.53,31,31.43,1120900,0
+AMN.US,D,20150702,000000,31.57,31.65,29.36,29.82,1587600,0
+AMN.US,D,20150706,000000,29.53,30.39,29.46,30.23,1044300,0
+AMN.US,D,20150707,000000,30.4,30.59,28.52,29.99,881900,0
+AMN.US,D,20150708,000000,29.72,29.92,29.52,29.82,609500,0
+AMN.US,D,20150709,000000,30.13,30.57,30.01,30.48,702000,0
+AMN.US,D,20150710,000000,30.92,31.56,30.72,31.47,417600,0
+AMN.US,D,20150713,000000,31.75,32.11,31.61,31.86,576600,0
+AMN.US,D,20150714,000000,31.75,31.95,30.7,30.82,765877,0
+AMN.US,D,20150715,000000,30.91,31.06,30.05,30.55,669090,0
+AMN.US,D,20150716,000000,30.74,31.34,30.6,31.24,419600,0
+AMN.US,D,20150717,000000,31.2,31.53,30.79,31.06,361900,0
+AMN.US,D,20150720,000000,31.15,31.27,30.85,31.1,339900,0
+AMN.US,D,20150721,000000,31.05,31.26,30.4,30.91,292600,0
+AMN.US,D,20150722,000000,30.71,31.26,30.71,31.1,355400,0
+AMN.US,D,20150723,000000,31.1,31.27,30.45,30.54,297500,0
+AMN.US,D,20150724,000000,30.48,30.71,30.08,30.37,316100,0
+AMN.US,D,20150727,000000,30.16,30.71,29.73,29.94,505400,0
+AMN.US,D,20150728,000000,29.97,29.97,28.97,29.4,588900,0
+AMN.US,D,20150729,000000,29.25,29.25,28.5,28.59,867800,0
+AMN.US,D,20150730,000000,28.48,29.3,28.39,29.02,398200,0
+AMN.US,D,20150731,000000,29.01,29.98,29.01,29.43,404300,0
+AMN.US,D,20150803,000000,29.4,29.84,29.33,29.69,401185,0
+AMN.US,D,20150804,000000,29.67,30.31,29.45,30.14,750500,0
+AMN.US,D,20150805,000000,31.87,36.34,31.87,34.17,3161300,0
+AMN.US,D,20150806,000000,34.28,34.44,33.11,33.82,838491,0
+AMN.US,D,20150807,000000,33.76,34.21,33.59,34.2,508000,0
+AMN.US,D,20150810,000000,34.5,35.35,34.21,34.39,825200,0
+AMN.US,D,20150811,000000,34.31,34.8,34.05,34.5,379073,0
+AMN.US,D,20150812,000000,34.25,34.82,33.81,34.31,604400,0
+AMN.US,D,20150813,000000,34.41,35.6,34.17,35.02,953700,0
+AMN.US,D,20150814,000000,35.13,35.55,34.87,35.24,529700,0
+AMN.US,D,20150817,000000,35.46,37.16,35.09,37.14,1296400,0
+AMN.US,D,20150818,000000,37.14,37.25,36.22,36.31,680600,0
+AMN.US,D,20150819,000000,36.35,36.84,35.81,36.47,663200,0
+AMN.US,D,20150820,000000,36.2,36.5,35.28,35.45,948400,0
+AMN.US,D,20150821,000000,34.44,34.62,32.25,34.12,1402000,0
+AMN.US,D,20150824,000000,31.77,34.01,29.2,33.05,1458229,0
+AMN.US,D,20150825,000000,33.77,33.89,33,33.14,502700,0
+AMN.US,D,20150826,000000,33.82,34.42,33.05,34.32,711200,0
+AMN.US,D,20150827,000000,34.76,35.56,34.26,34.62,1085500,0
+AMN.US,D,20150828,000000,34.42,34.53,33.67,33.9,853500,0
+AMN.US,D,20150831,000000,33.9,34.02,33.45,33.6,685800,0
+AMN.US,D,20150901,000000,32.92,33.07,32.23,32.92,1083600,0
+AMN.US,D,20150902,000000,33.32,33.82,32.86,33.82,689300,0
+AMN.US,D,20150903,000000,33.9,34.58,33.73,34.24,659600,0
+AMN.US,D,20150904,000000,33.78,34.36,33.63,34.21,384700,0
+AMN.US,D,20150908,000000,34.8,35.39,34.62,35.1,639500,0
+AMN.US,D,20150909,000000,35.5,35.71,34.8,34.95,623100,0
+AMN.US,D,20150910,000000,34.9,35.44,34.75,35.12,503788,0
+AMN.US,D,20150911,000000,34.86,35.37,34.69,35.22,373700,0
+AMN.US,D,20150914,000000,35.33,35.54,34.84,34.98,544800,0
+AMN.US,D,20150915,000000,35.11,35.71,35,35.52,545000,0
+AMN.US,D,20150916,000000,35.73,36.19,35.19,35.3,580800,0
+AMN.US,D,20150917,000000,35.2,36.29,35.15,35.81,782772,0
+AMN.US,D,20150918,000000,35.4,35.94,35.02,35.08,1558500,0
+AMN.US,D,20150921,000000,35.5,36.18,35.09,35.86,786600,0
+AMN.US,D,20150922,000000,35.28,36.2,35.28,35.95,653700,0
+AMN.US,D,20150923,000000,35.92,37.47,35.74,37.21,895670,0
+AMN.US,D,20150924,000000,37.04,37.45,36.23,36.75,939241,0
+AMN.US,D,20150925,000000,37.06,37.24,35.8,35.92,897400,0
+AMN.US,D,20150928,000000,35.77,35.99,30.54,31.51,2458987,0
+AMN.US,D,20150929,000000,31.45,31.45,29.34,29.8,1922400,0
+AMN.US,D,20150930,000000,30.25,30.91,29.28,30.01,1351400,0
+AMN.US,D,20151001,000000,30.01,30.28,28.71,28.96,1094000,0
+AMN.US,D,20151002,000000,28.62,29.71,28.23,29.69,880300,0
+AMN.US,D,20151005,000000,29.79,30.35,28.79,29.16,959224,0
+AMN.US,D,20151006,000000,29.19,29.25,26.45,27.31,1572400,0
+AMN.US,D,20151007,000000,27.65,28.2,27.32,28.2,813900,0
+AMN.US,D,20151008,000000,28.14,28.14,27.1,27.87,681800,0
+AMN.US,D,20151009,000000,28.07,29.42,27.78,29.37,1094400,0
+AMN.US,D,20151012,000000,29.55,30.32,29.3,30.05,951454,0
+AMN.US,D,20151013,000000,29.91,30.31,29.4,29.45,526200,0
+AMN.US,D,20151014,000000,29.45,29.93,28.84,29.67,807800,0
+AMN.US,D,20151015,000000,29.94,31.71,29.68,31.5,1616400,0
+AMN.US,D,20151016,000000,31.48,32.23,30.76,31.45,814500,0
+AMN.US,D,20151019,000000,31.45,33.21,31.14,32.94,1309485,0
+AMN.US,D,20151020,000000,33.25,33.98,31.9,32.84,644438,0
+AMN.US,D,20151021,000000,32.86,33.25,31.21,32.12,609800,0
+AMN.US,D,20151022,000000,31.38,31.38,23.07,23.7,5523800,0
+AMN.US,D,20151023,000000,24.01,26.39,24.01,26.27,2429000,0
+AMN.US,D,20151026,000000,26.7,26.8,26.01,26.57,852600,0
+AMN.US,D,20151027,000000,26.47,26.83,26.18,26.4,724000,0
+AMN.US,D,20151028,000000,26.43,27.9,25.89,27.86,1005100,0
+AMN.US,D,20151029,000000,27.7,28.41,27.4,28.01,842600,0
+AMN.US,D,20151030,000000,28.03,28.63,27.76,28.37,615800,0
+AMN.US,D,20151102,000000,28.44,29.28,28.05,29.19,879286,0
+AMN.US,D,20151103,000000,28.91,29.4,28.25,28.97,786000,0
+AMN.US,D,20151104,000000,29.1,29.43,28.3,28.91,986682,0
+AMN.US,D,20151105,000000,32.27,33.11,26.01,28.88,2765000,0
+AMN.US,D,20151106,000000,29.04,30.93,29.04,30.38,1145400,0
+AMN.US,D,20151109,000000,30.44,30.78,29.87,30.59,855521,0
+AMN.US,D,20151110,000000,30.61,31.4,30.47,31.29,830200,0
+AMN.US,D,20151111,000000,31.32,31.83,29.92,30.08,754000,0
+AMN.US,D,20151112,000000,30.07,30.2,29.14,29.22,741200,0
+AMN.US,D,20151113,000000,29.12,29.69,28.12,29.45,845900,0
+AMN.US,D,20151116,000000,29.34,29.64,28.63,29.4,699500,0
+AMN.US,D,20151117,000000,29.34,29.83,28.94,29.49,1184900,0
+AMN.US,D,20151118,000000,30.15,31.66,30.05,30.29,2034100,0
+AMN.US,D,20151119,000000,30.13,30.71,29.15,29.21,1672600,0
+AMN.US,D,20151120,000000,29.24,30.19,28.83,29.72,1396200,0
+AMN.US,D,20151123,000000,29.4,29.59,28.68,28.81,991200,0
+AMN.US,D,20151124,000000,28.72,29.66,28.25,29.6,738600,0
+AMN.US,D,20151125,000000,29.66,30.23,29.47,29.48,664200,0
+AMN.US,D,20151127,000000,29.57,30.06,29.36,29.84,479900,0
+AMN.US,D,20151130,000000,29.99,30.45,29.3,29.5,768300,0
+AMN.US,D,20151201,000000,29.73,29.77,28.53,29.57,1141494,0
+AMN.US,D,20151202,000000,29.72,30.74,29.63,30.24,885664,0
+AMN.US,D,20151203,000000,30.24,30.65,30,30.46,1374204,0
+AMN.US,D,20151204,000000,30.4,30.85,30.11,30.32,562700,0
+AMN.US,D,20151207,000000,30.32,30.37,29.29,29.48,922400,0
+AMN.US,D,20151208,000000,29.23,30.73,29.04,30.38,643654,0
+AMN.US,D,20151209,000000,30.35,31.47,30.2,30.45,768800,0
+AMN.US,D,20151210,000000,30.41,30.49,29.54,30.24,875300,0
+AMN.US,D,20151211,000000,29.72,30.15,29.65,29.88,740400,0
+AMN.US,D,20151214,000000,29.82,30.25,28.93,29.14,956676,0
+AMN.US,D,20151215,000000,29.27,29.82,28.7,29.37,589700,0
+AMN.US,D,20151216,000000,29.4,30.02,29.32,29.91,545900,0
+AMN.US,D,20151217,000000,29.93,30.31,29.7,29.96,726100,0
+AMN.US,D,20151218,000000,29.68,29.84,29.37,29.67,1105400,0
+AMN.US,D,20151221,000000,29.77,30.38,29.32,30.36,665400,0
+AMN.US,D,20151222,000000,30.48,30.62,29.75,29.84,590334,0
+AMN.US,D,20151223,000000,29.89,30.74,29.76,30.63,637100,0
+AMN.US,D,20151224,000000,30.65,30.91,30.4,30.72,173853,0
+AMN.US,D,20151228,000000,30.63,30.94,29.96,30.27,346677,0
+AMN.US,D,20151229,000000,30.5,31.43,30.5,31.33,503305,0
+AMN.US,D,20151230,000000,31.19,31.7,31.0505,31.43,478007,0
+AMN.US,D,20151231,000000,31.2,31.65,31.05,31.05,479490,0
+AMN.US,D,20160104,000000,30.76,30.76,29.6,29.88,757819,0
+AMN.US,D,20160105,000000,29.91,31.04,29.77,29.89,736825,0
+AMN.US,D,20160106,000000,29.62,30.03,28.68,29.18,744800,0
+AMN.US,D,20160107,000000,28.64,28.71,27.68,27.88,1002239,0
+AMN.US,D,20160108,000000,28.25,28.42,27.12,27.17,740203,0
+AMN.US,D,20160111,000000,27.36,27.69,26.35,26.69,700999,0
+AMN.US,D,20160112,000000,27.07,27.54,26.05,26.47,646165,0
+AMN.US,D,20160113,000000,26.55,26.69,24.28,24.9,1133483,0
+AMN.US,D,20160114,000000,25.64,27.6978,25.59,27.24,1336102,0
+AMN.US,D,20160115,000000,26.44,27.25,26.03,27.17,1122463,0
+AMN.US,D,20160119,000000,27.59,28.54,27.15,27.75,1122600,0
+AMN.US,D,20160120,000000,27.22,28.05,25.84,27.84,1349613,0
+AMN.US,D,20160121,000000,27.77,28.6,27.64,28.02,866310,0
+AMN.US,D,20160122,000000,28.5,28.88,28.03,28.48,474220,0
+AMN.US,D,20160125,000000,28.39,29.21,28.08,28.36,610127,0
+AMN.US,D,20160126,000000,28.39,28.52,27.64,28.24,499898,0
+AMN.US,D,20160127,000000,28.24,28.37,27.31,27.48,429098,0
+AMN.US,D,20160128,000000,27.5,28.39,27.01,27.1,739591,0
+AMN.US,D,20160129,000000,27.2,28.2,27.2,28.17,666899,0
+AMN.US,D,20160201,000000,28.07,28.54,27.74,28.01,689515,0
+AMN.US,D,20160202,000000,27.78,27.78,26.48,26.83,818008,0
+AMN.US,D,20160203,000000,27.03,27.1,24.75,25.27,1162826,0
+AMN.US,D,20160204,000000,25.12,25.98,24.84,25.31,476999,0
+AMN.US,D,20160205,000000,25.26,25.3,22.7,23.5,1032167,0
+AMN.US,D,20160208,000000,22.64,23.17,21.24,21.89,1202220,0
+AMN.US,D,20160209,000000,21.59,23.94,21.25,23.04,1417042,0
+AMN.US,D,20160210,000000,23.31,24.34,23.09,23.39,789799,0
+AMN.US,D,20160211,000000,22.9,23.24,22.2,22.58,748950,0
+AMN.US,D,20160212,000000,22.87,23.2193,22.67,23.16,704096,0
+AMN.US,D,20160216,000000,23.54,24.515,23.24,24.13,1322619,0
+AMN.US,D,20160217,000000,24.32,25.33,23.7,25,1330352,0
+AMN.US,D,20160218,000000,25.17,25.73,24.66,25.05,1315742,0
+AMN.US,D,20160219,000000,28.55,29.4,26.13,27.92,4247398,0
+AMN.US,D,20160222,000000,28.04,29.14,27.53,28.95,1756418,0
+AMN.US,D,20160223,000000,28.76,28.93,27.85,28.53,849474,0
+AMN.US,D,20160224,000000,27.947,28.64,27.92,28.56,740836,0
+AMN.US,D,20160225,000000,28.89,29.2,28.57,29.05,1021365,0
+AMN.US,D,20160226,000000,29.16,29.475,28.56,28.69,790038,0
+AMN.US,D,20160229,000000,28.68,28.74,28.38,28.43,641405,0
+AMN.US,D,20160301,000000,28.57,29.41,28.26,29.41,608776,0
+AMN.US,D,20160302,000000,29.37,29.72,28.78,29.53,635930,0
+AMN.US,D,20160303,000000,29.44,31.23,29.36,30.68,1198405,0
+AMN.US,D,20160304,000000,30.68,31.59,30.39,31.06,1391692,0
+AMN.US,D,20160307,000000,31.11,32.26,31,31.82,1248701,0
+AMN.US,D,20160308,000000,31.56,31.85,30.88,31.32,757132,0
+AMN.US,D,20160309,000000,31.68,32.34,31.28,32.09,786373,0
+AMN.US,D,20160310,000000,32.11,32.3195,30.01,30.49,952835,0
+AMN.US,D,20160311,000000,30.72,32.27,30.6,32.24,629828,0
+AMN.US,D,20160314,000000,32.19,32.3199,31.61,31.98,497009,0
+AMN.US,D,20160315,000000,31.74,31.8201,31.04,31.67,703459,0
+AMN.US,D,20160316,000000,31.51,32.17,31.505,31.95,413948,0
+AMN.US,D,20160317,000000,31.82,32.15,30.8,31.92,691500,0
+AMN.US,D,20160318,000000,32.12,33.3,31.925,32.44,884401,0
+AMN.US,D,20160321,000000,32.48,32.7578,31.9,32.28,619060,0
+AMN.US,D,20160322,000000,32.14,32.63,31.92,32.44,643022,0
+AMN.US,D,20160323,000000,32.41,32.72,31.86,32.06,529370,0
+AMN.US,D,20160324,000000,31.87,31.97,30.59,31.9,560700,0
+AMN.US,D,20160328,000000,32.21,32.39,31.5,32.02,683558,0
+AMN.US,D,20160329,000000,31.84,32.46,31.51,32.45,1271734,0
+AMN.US,D,20160330,000000,32.5,33.92,31.9001,33.75,1204526,0
+AMN.US,D,20160331,000000,33.72,34.1,33.5301,33.61,488254,0
+AMN.US,D,20160401,000000,33.33,34.33,33.02,34.1,526531,0
+AMN.US,D,20160404,000000,34.24,34.639,34,34.51,661414,0
+AMN.US,D,20160405,000000,34.13,34.68,33.95,34.29,574977,0
+AMN.US,D,20160406,000000,34.4,34.87,34.26,34.5,661271,0
+AMN.US,D,20160407,000000,34.33,35.15,34.26,34.77,1135116,0
+AMN.US,D,20160408,000000,34.9,35.0395,34.5,34.6,555558,0
+AMN.US,D,20160411,000000,34.91,34.97,34.044,34.27,520292,0
+AMN.US,D,20160412,000000,34.25,34.92,34.145,34.81,385633,0
+AMN.US,D,20160413,000000,35.07,36.28,34.9464,35.57,560171,0
+AMN.US,D,20160414,000000,35.53,35.82,35.07,35.12,758753,0
+AMN.US,D,20160415,000000,35.15,35.43,34.76,35.43,497332,0
+AMN.US,D,20160418,000000,35.37,35.99,35.2,35.83,392363,0
+AMN.US,D,20160419,000000,36.03,36.13,35.07,35.32,1154223,0
+AMN.US,D,20160420,000000,35.26,36.19,34.76,35.98,460737,0
+AMN.US,D,20160421,000000,36.08,36.58,35.28,35.76,450292,0
+AMN.US,D,20160422,000000,35.7,36.36,35.48,36.23,578267,0
+AMN.US,D,20160425,000000,36.24,36.42,35.42,35.87,514762,0
+AMN.US,D,20160426,000000,35.83,36.2501,35,36.13,457240,0
+AMN.US,D,20160427,000000,36.1,36.64,35.9001,36.38,747863,0
+AMN.US,D,20160428,000000,36.29,37,36.12,36.44,938778,0
+AMN.US,D,20160429,000000,36.29,36.29,35.15,35.51,764100,0
+AMN.US,D,20160502,000000,35.99,37.16,35.63,36.97,973520,0
+AMN.US,D,20160503,000000,36.7,36.9,35.08,35.28,942405,0
+AMN.US,D,20160504,000000,35.18,35.18,33.3,33.86,1391885,0
+AMN.US,D,20160505,000000,34.2,36.29,33.94,35.29,1823683,0
+AMN.US,D,20160506,000000,36.49,38.91,35.74,37.53,3003337,0
+AMN.US,D,20160509,000000,37.65,38.96,37.65,38.45,1480105,0
+AMN.US,D,20160510,000000,38.5,38.655,37.54,38.5,1302415,0
+AMN.US,D,20160511,000000,38.35,38.57,37.2,37.51,976307,0
+AMN.US,D,20160512,000000,38.03,38.19,36.77,37.32,744151,0
+AMN.US,D,20160513,000000,37.41,37.96,37.06,37.41,666580,0
+AMN.US,D,20160516,000000,37.51,37.8399,36.58,37.26,589415,0
+AMN.US,D,20160517,000000,37.15,37.21,35.31,35.51,1105190,0
+AMN.US,D,20160518,000000,35.52,35.87,34.46,35.21,1132952,0
+AMN.US,D,20160519,000000,34.98,35.7,34.68,34.99,583652,0
+AMN.US,D,20160520,000000,35.3,35.72,34.9401,35.33,633352,0
+AMN.US,D,20160523,000000,35.43,35.49,34.0139,34.14,1089750,0
+AMN.US,D,20160524,000000,34.24,35.62,34.22,35.4,1245712,0
+AMN.US,D,20160525,000000,35.48,35.8,34.98,35.25,633079,0
+AMN.US,D,20160526,000000,35.25,36.11,35,35.99,1065380,0
+AMN.US,D,20160527,000000,35.9,36.62,35.69,36.1,797272,0
+AMN.US,D,20160531,000000,36.54,37.69,36.54,37.34,1006075,0
+AMN.US,D,20160601,000000,37.34,38.1133,37.1,38.01,648112,0
+AMN.US,D,20160602,000000,37.85,38.95,37.85,38.76,885466,0
+AMN.US,D,20160603,000000,38.65,38.76,38,38.51,722451,0
+AMN.US,D,20160606,000000,38.69,39.68,38.69,39.48,798539,0
+AMN.US,D,20160607,000000,39.49,41,39.48,40.69,1309725,0
+AMN.US,D,20160608,000000,40.71,41.37,40.02,41.17,1216245,0
+AMN.US,D,20160609,000000,41.11,41.38,40.63,40.98,657509,0
+AMN.US,D,20160610,000000,40.42,40.48,39.32,39.97,848258,0
+AMN.US,D,20160613,000000,39.68,40.41,39.33,39.41,581632,0
+AMN.US,D,20160614,000000,39.29,39.3,38.59,39.25,678144,0
+AMN.US,D,20160615,000000,39.2,39.3663,38.67,38.85,682837,0
+AMN.US,D,20160616,000000,38.51,39.47,38.16,39.23,895537,0
+AMN.US,D,20160617,000000,39.32,39.76,38.22,38.27,1809202,0
+AMN.US,D,20160620,000000,39,40,38.9941,39.55,660317,0
+AMN.US,D,20160621,000000,39.72,39.94,39.09,39.68,578153,0
+AMN.US,D,20160622,000000,39.61,40.14,39.3,39.48,563758,0
+AMN.US,D,20160623,000000,40,40.48,39.88,40.31,458286,0
+AMN.US,D,20160624,000000,38.62,39.65,38.26,39.01,805256,0
+AMN.US,D,20160627,000000,38.76,38.8135,36.91,37.73,895064,0
+AMN.US,D,20160628,000000,38.16,38.97,37.78,37.91,743607,0
+AMN.US,D,20160629,000000,38.26,39.24,38.1201,39.18,593486,0
+AMN.US,D,20160630,000000,39.19,40.05,38.85,39.97,665571,0
+AMN.US,D,20160701,000000,39.95,40.53,39.76,40.26,540810,0
+AMN.US,D,20160705,000000,40.13,40.35,39.77,40.13,780871,0
+AMN.US,D,20160706,000000,40.13,40.9,39.78,40.83,387345,0
+AMN.US,D,20160707,000000,41,41.44,40.8607,41.35,370779,0
+AMN.US,D,20160708,000000,41.77,42.91,41.54,42.68,601319,0
+AMN.US,D,20160711,000000,43.12,43.7199,42.95,43.14,815687,0
+AMN.US,D,20160712,000000,43.59,43.92,42.9,43.03,574246,0
+AMN.US,D,20160713,000000,43.1,43.54,42.56,42.83,383279,0
+AMN.US,D,20160714,000000,43.32,43.95,43.0921,43.41,572387,0
+AMN.US,D,20160715,000000,43.6,43.8617,43.15,43.23,416487,0
+AMN.US,D,20160718,000000,43.3,43.43,43.02,43.08,351973,0
+AMN.US,D,20160719,000000,43.01,43.19,42.56,42.88,275076,0
+AMN.US,D,20160720,000000,43.21,43.96,43.075,43.67,385891,0
+AMN.US,D,20160721,000000,43.55,43.93,43.24,43.68,467876,0
+AMN.US,D,20160722,000000,43.86,44.35,43.36,43.87,338321,0
+AMN.US,D,20160725,000000,44.2,44.22,43.25,43.84,542293,0
+AMN.US,D,20160726,000000,43.84,44.3,43.57,43.97,424679,0
+AMN.US,D,20160727,000000,43.89,44.44,43.351,44.16,583200,0
+AMN.US,D,20160728,000000,44,44.18,43.36,43.37,849858,0
+AMN.US,D,20160729,000000,43.21,43.4,42.012,42.3,1545861,0
+AMN.US,D,20160801,000000,42.22,43.63,42.06,43.31,776671,0
+AMN.US,D,20160802,000000,43.37,43.87,42.45,42.61,639801,0
+AMN.US,D,20160803,000000,42.5,43.65,42.12,43.37,649605,0
+AMN.US,D,20160804,000000,42.75,42.8,40.88,41.93,1742614,0
+AMN.US,D,20160805,000000,43.456,44.99,38.57,40.14,3322699,0
+AMN.US,D,20160808,000000,39.92,39.99,36.7,36.94,3117829,0
+AMN.US,D,20160809,000000,37.33,38.68,37.25,37.44,1271045,0
+AMN.US,D,20160810,000000,37.37,37.77,35.1,36.14,1890603,0
+AMN.US,D,20160811,000000,36.36,36.36,34.28,34.47,1750518,0
+AMN.US,D,20160812,000000,34.48,36.07,34.22,35.58,1357481,0
+AMN.US,D,20160815,000000,35.55,35.76,35.14,35.49,786665,0
+AMN.US,D,20160816,000000,35.24,35.48,34.31,34.35,759642,0
+AMN.US,D,20160817,000000,34.32,34.51,33.77,34.24,1209189,0
+AMN.US,D,20160818,000000,34.11,35.47,34.11,34.84,923370,0
+AMN.US,D,20160819,000000,34.8,35.92,34.74,35.5,1250910,0
+AMN.US,D,20160822,000000,35.37,36.01,35.19,35.84,912979,0
+AMN.US,D,20160823,000000,35.89,36.99,35.85,36.89,1283778,0
+AMN.US,D,20160824,000000,36.82,37.09,35.36,35.45,1137213,0
+AMN.US,D,20160825,000000,35.47,36.04,35.201,35.67,876020,0
+AMN.US,D,20160826,000000,35.61,36.09,35.4681,35.77,991900,0
+AMN.US,D,20160829,000000,35.75,36.11,35.74,35.85,768842,0
+AMN.US,D,20160830,000000,35.91,36.64,35.5974,36.57,912867,0
+AMN.US,D,20160831,000000,36.59,36.64,35.65,36.23,900285,0
+AMN.US,D,20160901,000000,36.24,36.24,35.35,35.68,1070993,0
+AMN.US,D,20160902,000000,35.69,36.63,35.59,36.25,693278,0
+AMN.US,D,20160906,000000,36.25,36.82,35.97,36.15,945440,0
+AMN.US,D,20160907,000000,36.05,36.68,35.96,36.21,533575,0
+AMN.US,D,20160908,000000,36.18,36.5,35.97,36.26,631453,0
+AMN.US,D,20160909,000000,36.09,36.28,34.85,34.89,851388,0
+AMN.US,D,20160912,000000,34.59,35.42,34.38,35.31,855661,0
+AMN.US,D,20160913,000000,34.96,35.22,34.34,34.65,648698,0
+AMN.US,D,20160914,000000,34.59,34.849,33.841,33.97,1486490,0
+AMN.US,D,20160915,000000,33.98,34.74,33.81,34.71,1002611,0
+AMN.US,D,20160916,000000,34.56,35.04,34.35,34.74,680097,0
+AMN.US,D,20160919,000000,34.77,35.63,34.76,35.16,503164,0
+AMN.US,D,20160920,000000,35.42,35.42,34.01,34.03,794381,0
+AMN.US,D,20160921,000000,34.23,34.59,33.771,34.5,925861,0
+AMN.US,D,20160922,000000,34.72,34.82,34.13,34.58,717375,0
+AMN.US,D,20160923,000000,34.6,34.8049,32.91,33.2,1405608,0
+AMN.US,D,20160926,000000,32.68,33.11,32.045,32.64,1109204,0
+AMN.US,D,20160927,000000,32.62,32.86,31.84,32.48,967666,0
+AMN.US,D,20160928,000000,32.35,32.79,32.071,32.25,961503,0
+AMN.US,D,20160929,000000,32.1,32.25,31.33,31.53,894776,0
+AMN.US,D,20160930,000000,31.7,32.02,30.961,31.87,1499543,0
+AMN.US,D,20161003,000000,31.85,31.92,31.03,31.22,984683,0
+AMN.US,D,20161004,000000,31.3,31.4999,30.37,30.61,1122154,0
+AMN.US,D,20161005,000000,30.8,31.655,30.75,31.43,976453,0
+AMN.US,D,20161006,000000,31.39,31.93,31.1014,31.91,662882,0
+AMN.US,D,20161007,000000,32.2,32.35,31.71,31.91,1056841,0
+AMN.US,D,20161010,000000,32.12,32.84,32.07,32.72,664549,0
+AMN.US,D,20161011,000000,32.83,32.83,32,32.54,536342,0
+AMN.US,D,20161012,000000,32.48,33.26,32.42,33.18,823871,0
+AMN.US,D,20161013,000000,32.9,34.39,32.77,34.18,1230652,0
+AMN.US,D,20161014,000000,34.22,34.525,33.83,33.84,623594,0
+AMN.US,D,20161017,000000,33.79,34.02,33.5,33.75,517040,0
+AMN.US,D,20161018,000000,34.2,34.77,33.91,34.13,848588,0
+AMN.US,D,20161019,000000,34.14,34.35,33.7,34.12,560760,0
+AMN.US,D,20161020,000000,33.86,34.34,33.61,33.74,1000282,0
+AMN.US,D,20161021,000000,33.61,33.67,33.22,33.35,700446,0
+AMN.US,D,20161024,000000,33.58,34.0899,33.5104,33.67,457967,0
+AMN.US,D,20161025,000000,33.58,33.8,33.21,33.46,361838,0
+AMN.US,D,20161026,000000,33.16,33.35,32.7,33.02,591118,0
+AMN.US,D,20161027,000000,33.15,33.43,31.75,31.78,381600,0
+AMN.US,D,20161028,000000,31.7,32.71,31.03,32.07,538878,0
+AMN.US,D,20161031,000000,32.65,32.85,32.1,32.8,556360,0
+AMN.US,D,20161101,000000,32.8,32.8,31.35,31.7,545792,0
+AMN.US,D,20161102,000000,31.55,32.6,31.35,31.9,338664,0
+AMN.US,D,20161103,000000,32.2,33.45,32,33.1,1154828,0
+AMN.US,D,20161104,000000,34,34,28.05,29.65,2791091,0
+AMN.US,D,20161107,000000,30.8,31,30.1,30.75,928715,0
+AMN.US,D,20161108,000000,30.5,32.05,30.25,31.45,534568,0
+AMN.US,D,20161109,000000,28,28.975,26,26.9,2496445,0
+AMN.US,D,20161110,000000,27.3,29.35,27.3,29,1430280,0
+AMN.US,D,20161111,000000,29.05,30.3,28.95,30.05,873660,0
+AMN.US,D,20161114,000000,31.3,31.9,30.3,31.05,856588,0
+AMN.US,D,20161115,000000,30.95,31.95,30.8,31.85,523038,0
+AMN.US,D,20161116,000000,31.9,32.4,31.85,32.3,414664,0
+AMN.US,D,20161117,000000,32.25,33.55,31.9635,33.35,595846,0
+AMN.US,D,20161118,000000,33.4,33.7,33.15,33.4,528696,0
+AMN.US,D,20161121,000000,33.45,33.9,33,33.45,468831,0
+AMN.US,D,20161122,000000,33.55,33.9,33,33.55,557642,0
+AMN.US,D,20161123,000000,33.4,33.75,33.1,33.55,296869,0
+AMN.US,D,20161125,000000,33.45,33.775,33.1,33.3,169818,0
+AMN.US,D,20161128,000000,33.1,33.6,33.05,33.2,352043,0
+AMN.US,D,20161129,000000,33.05,34.05,33.05,33.85,480952,0
+AMN.US,D,20161130,000000,34.1,34.15,33.25,33.3,471010,0
+AMN.US,D,20161201,000000,33.5,34.15,32.95,33.35,424191,0
+AMN.US,D,20161202,000000,33.25,33.8,33.05,33.2,282958,0
+AMN.US,D,20161205,000000,33.7,34.05,33.3,33.9,370759,0
+AMN.US,D,20161206,000000,33.95,35.4,33.9,35.35,850935,0
+AMN.US,D,20161207,000000,35.15,36,35,35.85,625998,0
+AMN.US,D,20161208,000000,36,36.85,35.85,36.6,763851,0
+AMN.US,D,20161209,000000,36.6,38.15,36.35,38.05,1239522,0
+AMN.US,D,20161212,000000,37.85,39.35,37.555,39.25,1022069,0
+AMN.US,D,20161213,000000,39.45,39.8,38.5752,38.95,1248207,0
+AMN.US,D,20161214,000000,38.9,40.4,38.505,38.9,829524,0
+AMN.US,D,20161215,000000,38.95,38.95,37.7,38.1,795345,0
+AMN.US,D,20161216,000000,37.4,38.65,37.4,38.15,716332,0
+AMN.US,D,20161219,000000,38.1,39.75,37.65,38.95,662709,0
+AMN.US,D,20161220,000000,39.1,40,39.025,39.35,697002,0
+AMN.US,D,20161221,000000,39.25,39.8,39.11,39.45,447560,0
+AMN.US,D,20161222,000000,39.4,39.75,38.95,39.25,378902,0
+AMN.US,D,20161223,000000,39.45,39.5,38.805,39.2,541607,0
+AMN.US,D,20161227,000000,39.4,39.75,39.0742,39.5,483845,0
+AMN.US,D,20161228,000000,39.5,39.7,39.21,39.6,405980,0
+AMN.US,D,20161229,000000,39.6,39.9,38.555,38.85,421705,0
+AMN.US,D,20161230,000000,38.85,39.1,37.9,38.45,565331,0
+AMN.US,D,20170103,000000,38.9,39.65,38.2,39.2,497268,0
+AMN.US,D,20170104,000000,39.35,39.8,39.1,39.4,645323,0
+AMN.US,D,20170105,000000,38.4,39.2,38.205,38.3,660143,0
+AMN.US,D,20170106,000000,38.25,38.4,37.625,37.75,502913,0
+AMN.US,D,20170109,000000,37.65,38.2,37.35,38.2,525567,0
+AMN.US,D,20170110,000000,38.1,38.75,37.65,37.65,643433,0
+AMN.US,D,20170111,000000,37.65,38.675,37.45,38.55,452210,0
+AMN.US,D,20170112,000000,38.4,38.5,37.05,37.05,683921,0
+AMN.US,D,20170113,000000,37.35,38.1003,36.85,37.2,757505,0
+AMN.US,D,20170117,000000,36.8,37.35,36.15,37.15,536293,0
+AMN.US,D,20170118,000000,37.3,37.35,36.95,37.1,360927,0
+AMN.US,D,20170119,000000,37.15,37.3,36.1,36.45,403273,0
+AMN.US,D,20170120,000000,36.7,37.663,36.7,37,486822,0
+AMN.US,D,20170123,000000,37.05,37.225,36.25,36.55,366488,0
+AMN.US,D,20170124,000000,35.8,36.25,33.61,36.1,758131,0
+AMN.US,D,20170125,000000,36.35,36.7,35.75,36.5,699997,0
+AMN.US,D,20170126,000000,36.4,36.65,35.95,36.3,458856,0
+AMN.US,D,20170127,000000,36.45,36.575,35.95,36.4,360342,0
+AMN.US,D,20170130,000000,36.05,36.05,34.55,35.6,440213,0
+AMN.US,D,20170131,000000,35.6,36.1,35.55,35.85,396404,0
+AMN.US,D,20170201,000000,36,36.75,35.9175,36.15,640307,0
+AMN.US,D,20170202,000000,36,36.65,35.85,36.3,313231,0
+AMN.US,D,20170203,000000,36.6,37.5,36.3,37.2,385772,0
+AMN.US,D,20170206,000000,36.9,37.4,36.35,36.55,348499,0
+AMN.US,D,20170207,000000,36.65,37.45,36.5,36.6,301257,0
+AMN.US,D,20170208,000000,36.4,39.2,36,36.65,580779,0
+AMN.US,D,20170209,000000,36.6,37.8,36.5,37.75,267594,0
+AMN.US,D,20170210,000000,37.9,37.951,37.45,37.7,250483,0
+AMN.US,D,20170213,000000,37.9,38.6,37.8,38.15,424749,0
+AMN.US,D,20170214,000000,38.1,39.35,38.05,38.9,638717,0
+AMN.US,D,20170215,000000,38.85,39.55,38.2,39.15,664442,0
+AMN.US,D,20170216,000000,38.9,40.2,38.275,39.35,1364160,0
+AMN.US,D,20170217,000000,39.75,40.85,38.65,40.7,1768582,0
+AMN.US,D,20170221,000000,40.9,42.65,40.9,42.25,1019030,0
+AMN.US,D,20170222,000000,42.15,42.45,41.8,42,499232,0
+AMN.US,D,20170223,000000,42.05,42.3,41.275,41.85,614451,0
+AMN.US,D,20170224,000000,41.6,42,41.55,41.8,330869,0
+AMN.US,D,20170227,000000,41.75,42.25,41.5,41.8,498270,0
+AMN.US,D,20170228,000000,41.5,41.6,40.85,41.15,561380,0
+AMN.US,D,20170301,000000,41.7,42.1,41.3,41.4,793466,0
+AMN.US,D,20170302,000000,41.35,41.85,41,41.6,403820,0
+AMN.US,D,20170303,000000,41.6,42.2,41.3,41.75,510824,0
+AMN.US,D,20170306,000000,41.6,41.6,40.355,40.75,412222,0
+AMN.US,D,20170307,000000,40.55,40.55,39.9,39.95,720356,0
+AMN.US,D,20170308,000000,40.05,40.75,39.71,40,352431,0
+AMN.US,D,20170309,000000,39.85,40.85,39.85,40.25,443017,0
+AMN.US,D,20170310,000000,40.25,40.8,40.25,40.8,355316,0
+AMN.US,D,20170313,000000,40.8,41.25,40.75,41.05,244586,0
+AMN.US,D,20170314,000000,40.75,41.1,40.35,40.8,283647,0
+AMN.US,D,20170315,000000,40.95,42.3,40.655,41.9,374962,0
+AMN.US,D,20170316,000000,41.95,42.95,41.95,42.85,678966,0
+AMN.US,D,20170317,000000,42.75,43.85,42.675,43.2,1055528,0
+AMN.US,D,20170320,000000,43.3,43.595,42.7,43.1,320256,0
+AMN.US,D,20170321,000000,43.2,43.4,42.225,42.5,531027,0
+AMN.US,D,20170322,000000,42.35,42.55,40.33,40.7,945435,0
+AMN.US,D,20170323,000000,40.45,40.45,38.25,38.6,1055457,0
+AMN.US,D,20170324,000000,38.65,38.9,37.65,38.5,1009322,0
+AMN.US,D,20170327,000000,38.1,40.3,38.01,40.25,870177,0
+AMN.US,D,20170328,000000,40.3,41.35,39.875,41.3,728079,0
+AMN.US,D,20170329,000000,41.05,41.16,39.85,40.05,726740,0
+AMN.US,D,20170330,000000,40,40.25,39.8,40.1,497175,0
+AMN.US,D,20170331,000000,40.15,41.3,39.7,40.6,549994,0
+AMN.US,D,20170403,000000,40.55,40.7,39.2,39.35,581810,0
+AMN.US,D,20170404,000000,39.4,39.75,38.65,39.05,555296,0
+AMN.US,D,20170405,000000,39.2,39.8,39.05,39.4,657193,0
+AMN.US,D,20170406,000000,39.5,39.6,39.2,39.6,754835,0
+AMN.US,D,20170407,000000,39.55,39.675,39.3,39.65,928654,0
+AMN.US,D,20170410,000000,39.55,39.85,38.55,38.75,589666,0
+AMN.US,D,20170411,000000,38.65,39.65,38.65,39.55,524112,0
+AMN.US,D,20170412,000000,39.65,40.3,39.45,39.85,402925,0
+AMN.US,D,20170413,000000,39.85,40.25,39.625,40.1,552554,0
+AMN.US,D,20170417,000000,40.1,40.35,39.9,40.3,376728,0
+AMN.US,D,20170418,000000,40.15,40.575,40.1,40.4,414990,0
+AMN.US,D,20170419,000000,40.6,40.75,40.25,40.35,309449,0
+AMN.US,D,20170420,000000,40.4,40.7,40.325,40.6,513458,0
+AMN.US,D,20170421,000000,40.6,41.15,40.425,41,546098,0
+AMN.US,D,20170424,000000,41.65,42.4,41.3,41.45,382043,0
+AMN.US,D,20170425,000000,41.8,42.2,41.5,41.95,417542,0
+AMN.US,D,20170426,000000,42.1,42.7,41.825,41.85,487070,0
+AMN.US,D,20170427,000000,42,42.55,41.65,41.75,350130,0
+AMN.US,D,20170428,000000,41.85,42.15,40.85,40.85,364203,0
+AMN.US,D,20170501,000000,41,41.675,40.85,41.4,357489,0
+AMN.US,D,20170502,000000,41.5,41.8,41.35,41.5,1174084,0
+AMN.US,D,20170503,000000,41.3,41.3,40.75,40.9,802143,0
+AMN.US,D,20170504,000000,40.25,40.6,39.15,39.65,1451233,0
+AMN.US,D,20170505,000000,39.45,39.525,37,38.1,1584144,0
+AMN.US,D,20170508,000000,37.95,38.6,37.9,38.05,623707,0
+AMN.US,D,20170509,000000,38.05,39.05,38,38.35,582958,0
+AMN.US,D,20170510,000000,38.2,39.025,38.05,38.5,532623,0
+AMN.US,D,20170511,000000,38.25,38.65,37.9,38.2,524613,0
+AMN.US,D,20170512,000000,38.15,38.85,38.1,38.55,512233,0
+AMN.US,D,20170515,000000,38.5,39.15,38.45,38.9,558873,0
+AMN.US,D,20170516,000000,39,39.125,38.4,38.8,722095,0
+AMN.US,D,20170517,000000,38.35,39.15,37.9,37.9,634975,0
+AMN.US,D,20170518,000000,37.85,38.25,37.6,37.85,356890,0
+AMN.US,D,20170519,000000,37.85,38.475,37.575,37.65,577053,0
+AMN.US,D,20170522,000000,37.65,37.9,36.75,36.85,612729,0
+AMN.US,D,20170523,000000,36.85,36.95,36.35,36.5,730411,0
+AMN.US,D,20170524,000000,36.4,36.85,36,36.5,664675,0
+AMN.US,D,20170525,000000,36.55,36.65,36.15,36.4,650455,0
+AMN.US,D,20170526,000000,36.4,36.45,35.7,35.75,543826,0
+AMN.US,D,20170530,000000,35.6,36.25,35.3,36.25,626414,0
+AMN.US,D,20170531,000000,36.2,36.45,35.9,36.25,363402,0
+AMN.US,D,20170601,000000,36.4,37.05,36.25,37.05,581036,0
+AMN.US,D,20170602,000000,37.05,37.575,36.85,37.2,616968,0
+AMN.US,D,20170605,000000,37.05,37.05,36.65,36.75,312034,0
+AMN.US,D,20170606,000000,36.5,37.5,36.3,37.5,451013,0
+AMN.US,D,20170607,000000,37.55,37.55,35.25,35.4,1281208,0
+AMN.US,D,20170608,000000,35.35,36.85,34.705,36.55,1005151,0
+AMN.US,D,20170609,000000,36.75,37.2,35.75,36.75,921332,0
+AMN.US,D,20170612,000000,36.95,37.25,36.3,36.65,324619,0
+AMN.US,D,20170613,000000,36.75,36.95,36.3,36.45,408407,0
+AMN.US,D,20170614,000000,36.55,37.025,36.25,36.6,807228,0
+AMN.US,D,20170615,000000,36.4,36.6,35.825,36.05,597170,0
+AMN.US,D,20170616,000000,35.9,36.2,35.7,36.05,603791,0
+AMN.US,D,20170619,000000,36.2,36.425,35.825,36.05,572340,0
+AMN.US,D,20170620,000000,35.95,36.25,35.6,35.75,444650,0
+AMN.US,D,20170621,000000,35.8,36.05,35.55,35.6,253132,0
+AMN.US,D,20170622,000000,35.7,36.95,35.65,36.75,789152,0
+AMN.US,D,20170623,000000,36.95,37.8,36.6,37.5,874638,0
+AMN.US,D,20170626,000000,37.45,37.925,37,37.05,397476,0
+AMN.US,D,20170627,000000,37.4,38.725,37.1,37.75,743409,0
+AMN.US,D,20170628,000000,37.8,38.25,37.6,38.15,511504,0
+AMN.US,D,20170629,000000,38.25,39,37.85,38.85,629394,0
+AMN.US,D,20170630,000000,39,39.65,38.9,39.05,814834,0
+AMN.US,D,20170703,000000,39.2,39.4,38.6,38.75,286629,0
+AMN.US,D,20170705,000000,38.7,38.85,38.45,38.75,290281,0
+AMN.US,D,20170706,000000,38.5,38.7,37.15,37.2,533413,0
+AMN.US,D,20170707,000000,37.2,38.4,36.65,38.25,454754,0
+AMN.US,D,20170710,000000,37.9,37.95,37.45,37.55,362066,0
+AMN.US,D,20170711,000000,37.65,37.75,36.7,36.8,585151,0
+AMN.US,D,20170712,000000,37.05,37.3,36.65,36.85,435724,0
+AMN.US,D,20170713,000000,36.8,36.95,36.35,36.7,455876,0
+AMN.US,D,20170714,000000,36.65,37.025,36.4,36.5,418610,0
+AMN.US,D,20170717,000000,36.4,37.175,36.35,36.8,443544,0
+AMN.US,D,20170718,000000,36.8,37.05,36.5,36.75,329225,0
+AMN.US,D,20170719,000000,36.85,37.4,36.8,37.1,436808,0
+AMN.US,D,20170720,000000,37.1,38.65,36.9,38.3,682149,0
+AMN.US,D,20170721,000000,38.55,38.65,37.95,38,315391,0
+AMN.US,D,20170724,000000,37.9,38.35,37.6,38.2,332925,0
+AMN.US,D,20170725,000000,38.2,39.05,37.85,38.75,382408,0
+AMN.US,D,20170726,000000,38.7,38.7,37.975,38.1,278193,0
+AMN.US,D,20170727,000000,38.05,38.2,37.71,38.15,412863,0
+AMN.US,D,20170728,000000,38.25,38.4,37.9,38.3,386758,0
+AMN.US,D,20170731,000000,38.3,38.5,36.85,36.9,585841,0
+AMN.US,D,20170801,000000,37.1,37.35,35.8,36.25,790322,0
+AMN.US,D,20170802,000000,36.3,36.3,35.35,35.55,844570,0
+AMN.US,D,20170803,000000,35.6,37.35,35.6,36.1,652416,0
+AMN.US,D,20170804,000000,35.5,36.9,35.2,35.95,1120395,0
+AMN.US,D,20170807,000000,36.05,36.9,35.85,36.75,500654,0
+AMN.US,D,20170808,000000,36.75,38.2,36.6,38,720509,0
+AMN.US,D,20170809,000000,37.85,38,37.1,37.4,525792,0
+AMN.US,D,20170810,000000,37.35,37.55,36.95,36.95,362529,0
+AMN.US,D,20170811,000000,34.9,37.1,34.85,36.5,537174,0
+AMN.US,D,20170814,000000,36.8,37.5,36.75,37.35,454402,0
+AMN.US,D,20170815,000000,37.35,37.55,37,37.1,370414,0
+AMN.US,D,20170816,000000,37.1,38.05,37.1,37.85,442893,0
+AMN.US,D,20170817,000000,37.6,37.85,37.3,37.65,671524,0
+AMN.US,D,20170818,000000,37.65,38.85,37.325,38.7,629984,0
+AMN.US,D,20170821,000000,38.75,39.25,38.25,39.2,966515,0
+AMN.US,D,20170822,000000,39.25,39.3,37.55,37.6,613691,0
+AMN.US,D,20170823,000000,37.45,38.3,37.45,37.65,278018,0
+AMN.US,D,20170824,000000,37.85,38,37.5,37.65,201359,0
+AMN.US,D,20170825,000000,37.75,38.05,37.65,37.75,193193,0
+AMN.US,D,20170828,000000,37.85,38,37.5,37.7,298756,0
+AMN.US,D,20170829,000000,37.45,37.85,37.15,37.8,202154,0
+AMN.US,D,20170830,000000,37.7,37.85,37.425,37.6,233400,0
+AMN.US,D,20170831,000000,37.8,37.95,37.15,37.35,417920,0
+AMN.US,D,20170901,000000,37.45,37.5,36.95,37.1,330124,0
+AMN.US,D,20170905,000000,37.05,37.45,36.95,37.15,403640,0
+AMN.US,D,20170906,000000,37.3,38.3,37.1,38.15,441887,0
+AMN.US,D,20170907,000000,38.15,38.25,37.15,37.25,272411,0
+AMN.US,D,20170908,000000,37.2,37.3,36.9,37,307426,0
+AMN.US,D,20170911,000000,37.4,38.4,37.4,38.25,351502,0
+AMN.US,D,20170912,000000,38.35,38.5,37.9,38.45,364336,0
+AMN.US,D,20170913,000000,38.4,38.85,38.05,38.6,560576,0
+AMN.US,D,20170914,000000,38.55,38.85,38.05,38.8,391034,0
+AMN.US,D,20170915,000000,38.8,39.25,38.45,39.25,643792,0
+AMN.US,D,20170918,000000,39.2,39.6,38.975,39.45,488452,0
+AMN.US,D,20170919,000000,39.45,40,38.7,39.3,990086,0
+AMN.US,D,20170920,000000,39.25,40.65,39,40.5,851493,0
+AMN.US,D,20170921,000000,40.5,41.45,40.15,40.9,622159,0
+AMN.US,D,20170922,000000,40.75,41.2,40.65,41.15,443478,0
+AMN.US,D,20170925,000000,41,41.2,40.35,40.6,619133,0
+AMN.US,D,20170926,000000,40.75,41.45,40.5,40.6,648060,0
+AMN.US,D,20170927,000000,40.95,42.85,40.95,42.8,977794,0
+AMN.US,D,20170928,000000,42.75,45.95,42.5,45.45,1036351,0
+AMN.US,D,20170929,000000,45.3,45.75,44.05,45.7,625343,0
+AMN.US,D,20171002,000000,45.55,46.05,45.025,45.35,945837,0
+AMN.US,D,20171003,000000,45.3,46.25,45.3,46.1,701034,0
+AMN.US,D,20171004,000000,46.2,46.6,44.35,44.4,563825,0
+AMN.US,D,20171005,000000,44.5,44.9,44.21,44.9,788045,0
+AMN.US,D,20171006,000000,44.85,45.35,44.8,45.05,418456,0
+AMN.US,D,20171009,000000,45.05,45.225,42.35,42.5,567948,0
+AMN.US,D,20171010,000000,42.8,43.05,41.96,42.1,409216,0
+AMN.US,D,20171011,000000,42,42.6,42,42.25,442697,0
+AMN.US,D,20171012,000000,42.2,42.6,41.55,41.6,508564,0
+AMN.US,D,20171013,000000,41.65,41.65,40.85,41.4,553483,0
+AMN.US,D,20171016,000000,41.7,42.5,41.4,41.95,436960,0
+AMN.US,D,20171017,000000,42,42.5,41.74,41.95,258559,0
+AMN.US,D,20171018,000000,42.15,43.05,42.0162,43,288748,0
+AMN.US,D,20171019,000000,43,43.3,42.5,43.25,300116,0
+AMN.US,D,20171020,000000,43.7,44,43.25,43.65,410325,0
+AMN.US,D,20171023,000000,43.95,44,43.05,43.45,252428,0
+AMN.US,D,20171024,000000,43.45,43.6,42.8,42.9,428416,0
+AMN.US,D,20171025,000000,43.1,43.65,42.65,43.15,435369,0
+AMN.US,D,20171026,000000,43.1,43.4,42.4,42.5,329888,0
+AMN.US,D,20171027,000000,42.8,43.425,42.15,43.3,719295,0
+AMN.US,D,20171030,000000,43.45,43.45,42.5,43,416677,0
+AMN.US,D,20171031,000000,43.15,44,42.8,43.9,973304,0
+AMN.US,D,20171101,000000,44.05,44.05,41.8288,42.65,1144646,0
+AMN.US,D,20171102,000000,42.7,42.85,40.45,40.65,1163481,0
+AMN.US,D,20171103,000000,38.25,41.95,37.71,41.1,1053644,0
+AMN.US,D,20171106,000000,40.8,42.65,40.55,42.5,777366,0
+AMN.US,D,20171107,000000,42.85,43.75,41.55,41.95,463441,0
+AMN.US,D,20171108,000000,42,43.25,41.75,43.15,530437,0
+AMN.US,D,20171109,000000,42.7,43.2,42.4,43.05,360368,0
+AMN.US,D,20171110,000000,43.05,43.95,42.875,43.85,397824,0
+AMN.US,D,20171113,000000,43.8,44.25,43.15,44.1,496946,0
+AMN.US,D,20171114,000000,44.1,44.1,42.85,43.25,373957,0
+AMN.US,D,20171115,000000,42.9,43.1,42.35,42.45,615151,0
+AMN.US,D,20171116,000000,43,44.45,42.4,43.65,385227,0
+AMN.US,D,20171117,000000,44,44.45,43.1,44.3,454180,0
+AMN.US,D,20171120,000000,44.35,44.8,43.9,44.55,435966,0
+AMN.US,D,20171121,000000,44.65,45.85,44.25,45.75,488910,0
+AMN.US,D,20171122,000000,45.95,47.65,45.9,47.1,498029,0
+AMN.US,D,20171124,000000,47.3,47.55,46.55,47.35,235843,0
+AMN.US,D,20171127,000000,47.35,47.5,46.8,47.3,506840,0
+AMN.US,D,20171128,000000,47.5,48.4,47,48,416714,0
+AMN.US,D,20171129,000000,48.15,50.9,47.95,50.85,822521,0
+AMN.US,D,20171130,000000,51,51.75,49.3,50.2,664754,0
+AMN.US,D,20171201,000000,50,50,47.75,49.6,387845,0
+AMN.US,D,20171204,000000,50,51.05,49.65,50.6,526476,0
+AMN.US,D,20171205,000000,50.7,50.85,49.2,49.3,350006,0
+AMN.US,D,20171206,000000,49.35,49.85,48.95,49.1,318578,0
+AMN.US,D,20171207,000000,49.2,49.45,48.85,49,248755,0
+AMN.US,D,20171208,000000,49.4,50.25,49.025,50.15,499611,0
+AMN.US,D,20171211,000000,50.4,50.4,49.2,49.4,210483,0
+AMN.US,D,20171212,000000,49.35,49.7,48.2,48.3,439920,0
+AMN.US,D,20171213,000000,48.15,48.575,47.755,48.25,313703,0
+AMN.US,D,20171214,000000,48.35,48.35,46.75,47.45,511358,0
+AMN.US,D,20171215,000000,47.5,49.2,47.45,48.95,793466,0
+AMN.US,D,20171218,000000,49.25,50,48.25,48.95,308045,0
+AMN.US,D,20171219,000000,49.05,49.9,48.65,49.3,435289,0
+AMN.US,D,20171220,000000,49.45,49.95,49,49.45,449127,0
+AMN.US,D,20171221,000000,49.55,49.95,48.5,48.75,274260,0
+AMN.US,D,20171222,000000,48.85,48.85,47.4,48.5,350314,0
+AMN.US,D,20171226,000000,48.7,49.35,48.25,48.8,214853,0
+AMN.US,D,20171227,000000,48.65,49.45,48.35,49.3,476366,0
+AMN.US,D,20171228,000000,49.2,50.1,49,49.65,232653,0
+AMN.US,D,20171229,000000,49.65,50,49.25,49.25,317772,0
+AMN.US,D,20180102,000000,49.35,49.9,49.1,49.6,457845,0
+AMN.US,D,20180103,000000,49.7,49.9,48.25,48.45,277936,0
+AMN.US,D,20180104,000000,48.85,50.05,48.35,49.2,437816,0
+AMN.US,D,20180105,000000,49.4,50.05,48.955,49.5,283062,0
+AMN.US,D,20180108,000000,49.75,49.9,49.1,49.3,348130,0
+AMN.US,D,20180109,000000,49.5,50.05,49.1,49.25,398504,0
+AMN.US,D,20180110,000000,49.3,49.85,48.875,49,298488,0
+AMN.US,D,20180111,000000,49,49.9,48.8,49.15,541545,0
+AMN.US,D,20180112,000000,49.35,50,49.05,49.8,374911,0
+AMN.US,D,20180116,000000,50,50.8,49.2,49.3,321082,0
+AMN.US,D,20180117,000000,49.45,49.95,48.575,49.5,283816,0
+AMN.US,D,20180118,000000,49.5,49.7,48.35,48.9,492847,0
+AMN.US,D,20180119,000000,48.9,50.8,48.9,50.65,596516,0
+AMN.US,D,20180122,000000,50.8,51.35,50.35,51,414238,0
+AMN.US,D,20180123,000000,51.1,51.2,50.55,50.9,292273,0
+AMN.US,D,20180124,000000,51.15,51.5,50.8,51.3,343498,0
+AMN.US,D,20180125,000000,51.35,52.6,50.975,52.45,428225,0
+AMN.US,D,20180126,000000,52.45,53.8,51.75,53.65,344662,0
+AMN.US,D,20180129,000000,53.65,54.25,53,53.5,327308,0
+AMN.US,D,20180130,000000,53,54.1,52.5,53.35,546312,0
+AMN.US,D,20180131,000000,53.6,54.1,52.9,53.65,339201,0
+AMN.US,D,20180201,000000,54,55.65,53.45,54.8,695154,0
+AMN.US,D,20180202,000000,54.4,55,53.2,53.55,522699,0
+AMN.US,D,20180205,000000,52.95,54.1,51.05,51.05,585971,0
+AMN.US,D,20180206,000000,49.8,52.8,48.81,51.3,766552,0
+AMN.US,D,20180207,000000,51.3,52.6,51.2,52.25,495818,0
+AMN.US,D,20180208,000000,52.55,52.9042,51.05,51.05,535674,0
+AMN.US,D,20180209,000000,51.5,52.2,49.56,51.55,705753,0
+AMN.US,D,20180212,000000,51.75,53.35,50.825,53.1,656887,0
+AMN.US,D,20180213,000000,52.75,53.94,51.75,53.25,684180,0
+AMN.US,D,20180214,000000,53.1,54.85,52.9,53.9,657452,0
+AMN.US,D,20180215,000000,54.45,54.45,53.1,54.15,683271,0
+AMN.US,D,20180216,000000,55,57.75,53.65,56.5,1109797,0
+AMN.US,D,20180220,000000,56.5,56.7,56.5,56.5,536396,0
+AMN.US,D,20180221,000000,56.7,58.4,56.6,56.9,598532,0
+AMN.US,D,20180222,000000,57.15,57.8,56.4,56.6,385862,0
+AMN.US,D,20180223,000000,56.6,56.775,55,56.4,407692,0
+AMN.US,D,20180226,000000,56.5,56.85,55.7,56.15,486800,0
+AMN.US,D,20180227,000000,56.05,56.95,55.9,56.65,349111,0
+AMN.US,D,20180228,000000,56.9,57.25,55.625,55.65,496745,0
+AMN.US,D,20180301,000000,55.35,55.5,53.75,55.45,431621,0
+AMN.US,D,20180302,000000,55.25,56.55,54.95,56.3,272366,0
+AMN.US,D,20180305,000000,55.95,57.15,55.55,56.8,291017,0
+AMN.US,D,20180306,000000,57.15,57.75,56.35,57.5,613311,0
+AMN.US,D,20180307,000000,57.05,59.05,57.05,58.9,459255,0
+AMN.US,D,20180308,000000,58.85,59.55,58.15,58.7,353079,0
+AMN.US,D,20180309,000000,59.05,59.075,57.8,58.5,422149,0
+AMN.US,D,20180312,000000,58.55,60,58.35,59.8,341038,0
+AMN.US,D,20180313,000000,59.9,60.1,58.65,59.2,341293,0
+AMN.US,D,20180314,000000,59.35,60,59.15,59.45,316167,0
+AMN.US,D,20180315,000000,59.5,59.9,59,59.15,345746,0
+AMN.US,D,20180316,000000,59.1,59.9,59,59.75,920934,0
+AMN.US,D,20180319,000000,59.75,60.05,58.65,59.15,540135,0
+AMN.US,D,20180320,000000,59.45,60.1,58.6,59,198414,0
+AMN.US,D,20180321,000000,59.1,59.95,58.5,59.2,355013,0
+AMN.US,D,20180322,000000,59.1,60.8,58.75,59.8,865819,0
+AMN.US,D,20180323,000000,59.8,60.1,57.65,58,866094,0
+AMN.US,D,20180326,000000,58.45,58.49,56.75,57.9,401572,0
+AMN.US,D,20180327,000000,58.05,58.625,57.2,57.35,606929,0
+AMN.US,D,20180328,000000,57.35,57.75,56.65,57,364874,0
+AMN.US,D,20180329,000000,57.25,57.45,56.55,56.75,496093,0
+AMN.US,D,20180402,000000,56.85,57.55,55.7,56.15,569640,0
+AMN.US,D,20180403,000000,56.35,57.7,56.1,57.45,395677,0
+AMN.US,D,20180404,000000,56.7,58.45,56.7,58.05,456502,0
+AMN.US,D,20180405,000000,58.3,59.2,57.5,59,388321,0
+AMN.US,D,20180406,000000,58.7,59.15,57.8,58.1,566631,0
+AMN.US,D,20180409,000000,58.4,59.7,58.3,59.25,492808,0
+AMN.US,D,20180410,000000,60.3,63.9,60.3,63.2,1406809,0
+AMN.US,D,20180411,000000,62.9,64.6,62.75,64.15,534417,0
+AMN.US,D,20180412,000000,64.65,65.8825,64.35,65.2,501293,0
+AMN.US,D,20180413,000000,65.4,65.4,63.75,64.2,676759,0
+AMN.US,D,20180416,000000,64.85,66.05,63.9,65.8,497555,0
+AMN.US,D,20180417,000000,66.25,66.25,64.85,65.05,600103,0
+AMN.US,D,20180418,000000,65.55,66.3,65.25,65.5,501968,0
+AMN.US,D,20180419,000000,65.45,67,64.7,66.8,557828,0
+AMN.US,D,20180420,000000,66.9,67.55,66.5,67,490265,0
+AMN.US,D,20180423,000000,67.1,67.45,66.75,67.3,314037,0
+AMN.US,D,20180424,000000,67.5,68.05,66.45,67.15,448502,0
+AMN.US,D,20180425,000000,67.15,68.2,66.7,67.75,454712,0
+AMN.US,D,20180426,000000,67.8,67.9,66.6,66.7,427731,0
+AMN.US,D,20180427,000000,67,67,65.95,66.4,614444,0
+AMN.US,D,20180430,000000,66.8,67.55,66.75,66.85,626184,0
+AMN.US,D,20180501,000000,66.9,67.35,65.1,66.6,618340,0
+AMN.US,D,20180502,000000,66.5,67.5,65.05,66.45,495137,0
+AMN.US,D,20180503,000000,65.95,65.95,64.05,64.75,730994,0
+AMN.US,D,20180504,000000,48.3,55.95,47.05,51.9,3413547,0
+AMN.US,D,20180507,000000,51.95,54.125,51.8,53.9,1280962,0
+AMN.US,D,20180508,000000,54,54.025,51.805,52.1,1374828,0
+AMN.US,D,20180509,000000,52.1,53.85,51.65,53.35,927789,0
+AMN.US,D,20180510,000000,53.5,55.2,53.3,55.15,663085,0
+AMN.US,D,20180511,000000,55.15,56.35,55.1,56.25,564166,0
+AMN.US,D,20180514,000000,56.35,57.1,55.6,55.95,492051,0
+AMN.US,D,20180515,000000,55.65,56.3,55.155,56.25,404930,0
+AMN.US,D,20180516,000000,56.05,57.025,55.45,56.7,669887,0
+AMN.US,D,20180517,000000,56.8,57.7,56.55,57.25,483542,0
+AMN.US,D,20180518,000000,57.45,59.05,57.2,58.35,689597,0
+AMN.US,D,20180521,000000,58.7,59,58.15,58.85,311322,0
+AMN.US,D,20180522,000000,58.8,59.05,56.05,56.3,425460,0
+AMN.US,D,20180523,000000,56.15,56.8,55.35,56.2,467264,0
+AMN.US,D,20180524,000000,55.9,56.2,55.3,55.5,390393,0
+AMN.US,D,20180525,000000,55.4,55.85,54.55,54.8,617090,0
+AMN.US,D,20180529,000000,54.2,54.95,53.9,54.8,569271,0
+AMN.US,D,20180530,000000,55.25,56.9,55.25,56.45,425434,0
+AMN.US,D,20180531,000000,56.6,57,55.55,56.5,474824,0
+AMN.US,D,20180601,000000,56.85,57.3,55.825,56.75,382410,0
+AMN.US,D,20180604,000000,56.95,58.3,56.8,58.25,284796,0
+AMN.US,D,20180605,000000,58.4,59.2,57.8,58.55,313995,0
+AMN.US,D,20180606,000000,58.5,58.8,57.45,57.6,346898,0
+AMN.US,D,20180607,000000,57.65,58.05,55.45,56.25,446461,0
+AMN.US,D,20180608,000000,56.35,57.65,56.35,56.45,380630,0
+AMN.US,D,20180611,000000,56.3,57.3,56.3,57.15,251413,0
+AMN.US,D,20180612,000000,57,57.2,55.9,56.2,360438,0
+AMN.US,D,20180613,000000,56.3,57.2,56.15,57.15,283373,0
+AMN.US,D,20180614,000000,57.15,58.11,57.1333,58.05,255903,0
+AMN.US,D,20180615,000000,57.95,59.2,57.65,58.9,495581,0
+AMN.US,D,20180618,000000,58.5,58.9,57.9,58.55,345212,0
+AMN.US,D,20180619,000000,58.2,59.75,57.75,59.65,404842,0
+AMN.US,D,20180620,000000,59.7,60.4,59.4,60.1,299962,0
+AMN.US,D,20180621,000000,60.1,61.3,59.5498,61.25,400262,0
+AMN.US,D,20180622,000000,61.55,61.8,60.6,60.8,694229,0
+AMN.US,D,20180625,000000,60.75,60.8,59.05,59.5,389249,0
+AMN.US,D,20180626,000000,59.4,60.8,59.1,60.4,416496,0
+AMN.US,D,20180627,000000,60.3,61.05,59,59.15,432646,0
+AMN.US,D,20180628,000000,59,59.5,57.8,59.1,234708,0
+AMN.US,D,20180629,000000,59.1,59.65,58.45,58.6,475421,0
+AMN.US,D,20180702,000000,58.65,60.1,58.55,60.1,301274,0
+AMN.US,D,20180703,000000,60.1,60.95,60,60.95,188234,0
+AMN.US,D,20180705,000000,61.4,62,60.35,61.5,340611,0
+AMN.US,D,20180706,000000,61.7,62.3,61.4,61.7,223347,0
+AMN.US,D,20180709,000000,62,62.3,61.75,62.1,175688,0
+AMN.US,D,20180710,000000,62.25,62.5,60.95,61.15,264031,0
+AMN.US,D,20180711,000000,61.1,61.45,60.05,60.25,391892,0
+AMN.US,D,20180712,000000,60.55,61,59.175,59.8,550377,0
+AMN.US,D,20180713,000000,59.65,60.75,59.35,59.55,327560,0
+AMN.US,D,20180716,000000,59.65,60.5,59.575,59.75,270702,0
+AMN.US,D,20180717,000000,59.6,60.9,59.15,60.6,308618,0
+AMN.US,D,20180718,000000,60.75,61,59.525,60.45,327356,0
+AMN.US,D,20180719,000000,60.5,61.55,59.7,61.5,225444,0
+AMN.US,D,20180720,000000,61.6,62.2,61.05,61.2,221107,0
+AMN.US,D,20180723,000000,61.3,61.75,60.9,61,305866,0
+AMN.US,D,20180724,000000,61.15,61.65,60.25,60.6,432425,0
+AMN.US,D,20180725,000000,60.9,61.35,60.6,61.35,281815,0
+AMN.US,D,20180726,000000,61.5,62.8,61.5,62.2,352766,0
+AMN.US,D,20180727,000000,62.15,62.4,60.9,61.1,314629,0
+AMN.US,D,20180730,000000,61,61.2,60,60.1,359146,0
+AMN.US,D,20180731,000000,60.2,61.05,59.55,60.5,458022,0
+AMN.US,D,20180801,000000,60.55,61.75,60.175,61.65,415831,0
+AMN.US,D,20180802,000000,60,60,56.4,57.15,1537913,0
+AMN.US,D,20180803,000000,51.95,54.225,50.8162,52.3,2043286,0
+AMN.US,D,20180806,000000,52,55.2,52,55.05,442274,0
+AMN.US,D,20180807,000000,55.1,55.7,54.46,55.25,662228,0
+AMN.US,D,20180808,000000,55.45,56.35,55.425,55.5,417352,0
+AMN.US,D,20180809,000000,55.6,58,55.6,57,419714,0
+AMN.US,D,20180810,000000,56.85,57.55,56.3,56.55,294743,0
+AMN.US,D,20180813,000000,56.45,56.9,55.3,55.35,252911,0
+AMN.US,D,20180814,000000,55.7,57.1,55.7,56.7,221847,0
+AMN.US,D,20180815,000000,56.65,57.2,56.25,56.35,229303,0
+AMN.US,D,20180816,000000,56.45,57.4,56.3,57.35,229435,0
+AMN.US,D,20180817,000000,57.3,57.95,57.1,57.2,214047,0
+AMN.US,D,20180820,000000,57.2,57.75,56.7388,57,215394,0
+AMN.US,D,20180821,000000,57.35,58.95,57.2,58.3,244643,0
+AMN.US,D,20180822,000000,58.15,58.65,57.7,58.1,155289,0
+AMN.US,D,20180823,000000,58.25,58.4,57.45,57.55,155755,0
+AMN.US,D,20180824,000000,57.5,57.95,57.25,57.5,249717,0
+AMN.US,D,20180827,000000,57.8,58.65,57.35,57.9,330544,0
+AMN.US,D,20180828,000000,58.15,58.7,57.7,58.55,165264,0
+AMN.US,D,20180829,000000,58.5,59.15,58.2,59.05,232827,0
+AMN.US,D,20180830,000000,58.9,59.4,57.8,58,220702,0
+AMN.US,D,20180831,000000,57.8,59,57.75,58.3,234393,0
+AMN.US,D,20180904,000000,58.45,58.9,57.4,58.1,276763,0
+AMN.US,D,20180905,000000,58.3,58.3,56.25,57.75,366060,0
+AMN.US,D,20180906,000000,57.75,57.8,56.35,56.4,333935,0
+AMN.US,D,20180907,000000,56.3,56.55,55.5,55.85,371411,0
+AMN.US,D,20180910,000000,56,56.3,53.05,53.2,389423,0
+AMN.US,D,20180911,000000,53.15,53.65,52.4,52.75,553287,0
+AMN.US,D,20180912,000000,52.7,53.25,51.8,52.3,527803,0
+AMN.US,D,20180913,000000,52.4,54.05,51.95,53.85,814742,0
+AMN.US,D,20180914,000000,53.8,54.75,52.3,52.55,926374,0
+AMN.US,D,20180917,000000,52.5,52.65,51.45,51.55,396294,0
+AMN.US,D,20180918,000000,51.45,52.1,50.85,51.15,476319,0
+AMN.US,D,20180919,000000,51.1,51.55,50.4,50.7,622218,0
+AMN.US,D,20180920,000000,50.95,51.85,50.65,51.3,488045,0
+AMN.US,D,20180921,000000,51.2,52.4,51.1,51.3,860364,0
+AMN.US,D,20180924,000000,51.15,53.05,51.15,52.7,335846,0
+AMN.US,D,20180925,000000,52.65,53.8,52.25,53.55,490129,0
+AMN.US,D,20180926,000000,53.6,54.1,52.51,53.55,597926,0
+AMN.US,D,20180927,000000,53.6,54.3,53.05,53.3,562552,0
+AMN.US,D,20180928,000000,53.45,54.75,53.4,54.7,516925,0
+AMN.US,D,20181001,000000,54.74,55.615,52.31,52.54,710067,0
+AMN.US,D,20181002,000000,52.65,52.93,51.45,52.46,403128,0
+AMN.US,D,20181003,000000,52.5,52.84,51.2,52,610471,0
+AMN.US,D,20181004,000000,52.53,52.9599,51.83,52.2,312046,0
+AMN.US,D,20181005,000000,52.53,52.53,51.01,51.57,241230,0
+AMN.US,D,20181008,000000,51.72,52.02,50.92,51.7,302213,0
+AMN.US,D,20181009,000000,51.69,52.86,51.69,52.7,273251,0
+AMN.US,D,20181010,000000,52.78,52.86,51.28,51.4,326151,0
+AMN.US,D,20181011,000000,49.21,51.72,49.21,49.78,582103,0
+AMN.US,D,20181012,000000,50.83,51.195,49.67,50.25,999770,0
+AMN.US,D,20181015,000000,50.09,52.605,50.09,51.97,426883,0
+AMN.US,D,20181016,000000,52.08,54.26,51.74,53.79,575704,0
+AMN.US,D,20181017,000000,53.96,54.89,53.305,54.6,584754,0
+AMN.US,D,20181018,000000,54.5,54.5,52.845,53.48,291670,0
+AMN.US,D,20181019,000000,53.44,53.46,51.98,52.2,378074,0
+AMN.US,D,20181022,000000,52.46,53.55,52.45,52.66,211443,0
+AMN.US,D,20181023,000000,52.04,53.36,51.37,52.5,358671,0
+AMN.US,D,20181024,000000,52.43,52.73,50.5101,50.61,336233,0
+AMN.US,D,20181025,000000,50.94,52.51,50.66,50.79,556938,0
+AMN.US,D,20181026,000000,50.02,51.27,48.88,50.41,595465,0
+AMN.US,D,20181029,000000,50.94,51.44,49.95,50.48,698877,0
+AMN.US,D,20181030,000000,50.5,52.05,49.99,51.42,535059,0
+AMN.US,D,20181031,000000,51.95,52.37,50.27,50.62,793278,0
+AMN.US,D,20181101,000000,51.37,59.31,51.015,58.26,1553966,0
+AMN.US,D,20181102,000000,58.58,58.67,54.89,57.75,1463694,0
+AMN.US,D,20181105,000000,57.5,58.21,55.6,57.37,555740,0
+AMN.US,D,20181106,000000,57.41,58.62,57.37,58.27,291084,0
+AMN.US,D,20181107,000000,58.85,59.98,58.245,59.02,447408,0
+AMN.US,D,20181108,000000,59.41,59.84,58.27,59.1,249329,0
+AMN.US,D,20181109,000000,58.79,58.9196,57.59,58.64,352260,0
+AMN.US,D,20181112,000000,58.69,58.78,56.83,57.77,266912,0
+AMN.US,D,20181113,000000,57.89,58.39,56.3,57.17,392246,0
+AMN.US,D,20181114,000000,57.7,58.57,56.375,57.1,232664,0
+AMN.US,D,20181115,000000,57,59.72,56.67,59.63,415051,0
+AMN.US,D,20181116,000000,59.18,61.75,59,61.66,922537,0
+AMN.US,D,20181119,000000,61.39,61.84,60.28,61.51,538522,0
+AMN.US,D,20181120,000000,60.85,61.33,58.29,58.85,828415,0
+AMN.US,D,20181121,000000,59.31,61.08,58.82,60.18,259692,0
+AMN.US,D,20181123,000000,59.86,60.23,58.9,59.95,227489,0
+AMN.US,D,20181126,000000,60.79,62.21,59.9625,60.99,384037,0
+AMN.US,D,20181127,000000,60.95,61.46,60.0918,61.05,309323,0
+AMN.US,D,20181128,000000,61.62,64.5986,61,64.47,453306,0
+AMN.US,D,20181129,000000,63.77,64.63,63.18,64.22,493698,0
+AMN.US,D,20181130,000000,64.09,64.83,63.03,63.7,587146,0
+AMN.US,D,20181203,000000,64,64.12,63.07,64,339933,0
+AMN.US,D,20181204,000000,63.97,63.99,60.163,60.42,441789,0
+AMN.US,D,20181206,000000,59.36,60.675,58.45,60.29,362747,0
+AMN.US,D,20181207,000000,60.27,60.755,59.25,59.74,251667,0
+AMN.US,D,20181210,000000,59.7,60.58,58.53,58.83,319660,0
+AMN.US,D,20181211,000000,60,60.72,59,59.26,377355,0
+AMN.US,D,20181212,000000,60.21,60.56,59.42,59.45,336803,0
+AMN.US,D,20181213,000000,59.54,60.02,57.91,58.68,260905,0
+AMN.US,D,20181214,000000,58.06,59.385,56.1,56.34,418882,0
+AMN.US,D,20181217,000000,56,56.14,54.37,55.13,647342,0
+AMN.US,D,20181218,000000,55.8,56.55,53.75,54.07,510443,0
+AMN.US,D,20181219,000000,54.13,54.77,52.88,53.28,479400,0
+AMN.US,D,20181220,000000,53.25,54.57,52.5301,53.88,684802,0
+AMN.US,D,20181221,000000,53.75,55.015,52.12,52.99,1368087,0
+AMN.US,D,20181224,000000,52.49,53.64,52.49,52.97,321362,0
+AMN.US,D,20181226,000000,53.05,55.81,52.88,55.69,447341,0
+AMN.US,D,20181227,000000,54.68,56.44,53.97,56.42,496052,0
+AMN.US,D,20181228,000000,56.72,57.355,56,56.5,302203,0
+AMN.US,D,20181231,000000,56.75,57.15,56.36,56.66,435728,0
+AMN.US,D,20190102,000000,55.97,56.41,54.75,55.65,461900,0
+AMN.US,D,20190103,000000,55.46,55.69,53.7,54.41,379379,0
+AMN.US,D,20190104,000000,55.15,56.61,54.7,55.92,368998,0
+AMN.US,D,20190107,000000,56,56.54,54.87,55.05,564239,0
+AMN.US,D,20190108,000000,55.44,58.48,55.17,58.35,837989,0
+AMN.US,D,20190109,000000,58.71,60.1868,58.71,59.31,574513,0
+AMN.US,D,20190110,000000,59,59.89,58,59.81,400355,0
+AMN.US,D,20190111,000000,59.82,61.07,59.24,60.83,351741,0
+AMN.US,D,20190114,000000,60.75,61.85,60.02,61.16,379202,0
+AMN.US,D,20190115,000000,60.94,62.36,60.85,61.61,354279,0
+AMN.US,D,20190116,000000,61.95,62.8655,60.77,61,384109,0
+AMN.US,D,20190117,000000,60.89,62.0705,60.47,61.76,248746,0
+AMN.US,D,20190118,000000,62.15,62.96,61.095,62.77,585530,0
+AMN.US,D,20190122,000000,62.54,63.14,62.36,62.98,268643,0
+AMN.US,D,20190123,000000,63.84,64.9,63.27,63.53,373392,0
+AMN.US,D,20190124,000000,63.29,63.64,62.52,63.6,192223,0
+AMN.US,D,20190125,000000,64.15,64.31,63.77,63.97,250517,0
+AMN.US,D,20190128,000000,63.59,64.31,63.01,63.97,281777,0
+AMN.US,D,20190129,000000,64.04,64.29,63.68,63.93,248114,0
+AMN.US,D,20190130,000000,64.54,64.72,63.62,64.53,322218,0
+AMN.US,D,20190131,000000,64.56,65.805,64.5,64.79,405989,0
+AMN.US,D,20190201,000000,64.67,65.12,63.98,64.61,303707,0
+AMN.US,D,20190204,000000,64.71,64.93,64.19,64.42,315321,0
+AMN.US,D,20190205,000000,64.88,65.6817,64.45,65.21,360723,0
+AMN.US,D,20190206,000000,65.21,65.67,62.96,63.58,434722,0
+AMN.US,D,20190207,000000,63.54,65.0699,62.77,63,330081,0
+AMN.US,D,20190208,000000,62.79,62.89,60.92,62.51,636888,0
+AMN.US,D,20190211,000000,62.51,63.15,61.9467,62.5,339374,0
+AMN.US,D,20190212,000000,62.75,64.82,62.42,64.75,368486,0
+AMN.US,D,20190213,000000,64.99,65.5,63.23,63.51,393481,0
+AMN.US,D,20190214,000000,63.22,65.38,63.0976,65,508280,0
+AMN.US,D,20190215,000000,52.34,56.4,51.02,55.54,5078271,0
+AMN.US,D,20190219,000000,55.56,56.75,54.015,54.15,1605443,0
+AMN.US,D,20190220,000000,54.14,54.65,53.1,53.55,657889,0
+AMN.US,D,20190221,000000,53.63,53.855,52.6,53.13,472855,0
+AMN.US,D,20190222,000000,53.01,54.3,52.96,53.41,684424,0
+AMN.US,D,20190225,000000,53.7,53.99,52.56,52.59,465294,0
+AMN.US,D,20190226,000000,52.47,52.69,49.95,50.9,1105313,0
+AMN.US,D,20190227,000000,50.59,51.02,50.19,50.56,436808,0
+AMN.US,D,20190228,000000,50.51,50.74,49.95,50.01,432759,0
+AMN.US,D,20190301,000000,50.26,50.465,49.16,49.18,642583,0
+AMN.US,D,20190304,000000,49,49.45,48.11,48.27,523225,0
+AMN.US,D,20190305,000000,48.36,48.36,46.73,46.75,530938,0
+AMN.US,D,20190306,000000,46.76,47.97,46.52,47.14,859603,0
+AMN.US,D,20190307,000000,47.05,47.07,46.1389,46.8,532471,0
+AMN.US,D,20190308,000000,46.67,47.02,46.2,46.26,323548,0
+AMN.US,D,20190311,000000,46.32,46.81,45.75,46.52,324966,0
+AMN.US,D,20190312,000000,46.53,47.16,46.08,46.46,568883,0
+AMN.US,D,20190313,000000,46.56,47.53,46.37,46.72,436710,0
+AMN.US,D,20190314,000000,46.68,47.7,46.51,47.15,385204,0
+AMN.US,D,20190315,000000,47.41,47.51,46.31,46.54,574127,0
+AMN.US,D,20190318,000000,46.73,46.85,46.16,46.25,559822,0
+AMN.US,D,20190319,000000,46.27,47.42,45.81,47.32,830608,0
+AMN.US,D,20190320,000000,47.31,48.74,47.31,48.08,882589,0
+AMN.US,D,20190321,000000,47.98,49.53,47.95,49.24,444916,0
+AMN.US,D,20190322,000000,48.92,49.1778,48.18,48.31,535761,0
+AMN.US,D,20190325,000000,47.88,47.9894,46.8108,47.02,444111,0
+AMN.US,D,20190326,000000,47.21,47.68,46.175,46.48,388993,0
+AMN.US,D,20190327,000000,46.25,46.525,45.042,46.18,381153,0
+AMN.US,D,20190328,000000,46.02,46.38,45.54,46.01,369721,0
+AMN.US,D,20190329,000000,46.16,47.36,46.0333,47.09,631647,0
+AMN.US,D,20190401,000000,47.25,48.33,47.07,48.29,557337,0
+AMN.US,D,20190402,000000,48.12,48.81,47.96,48.23,801566,0
+AMN.US,D,20190403,000000,48.55,49.53,48.07,48.83,372195,0
+AMN.US,D,20190404,000000,48.85,49.66,48.68,48.92,451725,0
+AMN.US,D,20190405,000000,49.29,50,49.04,49.37,490522,0
+AMN.US,D,20190408,000000,49.29,49.72,48.9009,49.21,244248,0
+AMN.US,D,20190409,000000,49.02,49.6,48.79,49.13,273418,0
+AMN.US,D,20190410,000000,49.19,49.785,49.02,49.4,429148,0
+AMN.US,D,20190411,000000,49.41,49.43,48.34,48.82,376100,0
+AMN.US,D,20190412,000000,49.13,49.51,48.67,49,367656,0
+AMN.US,D,20190415,000000,49.18,49.59,48.71,49.36,388066,0
+AMN.US,D,20190416,000000,49.64,49.73,47.75,48.16,901836,0
+AMN.US,D,20190417,000000,48.38,48.38,46.4802,47.19,482475,0
+AMN.US,D,20190418,000000,47.36,48.34,47.22,48.16,449555,0
+AMN.US,D,20190422,000000,48.1,48.69,47.56,47.75,263413,0
+AMN.US,D,20190423,000000,47.99,50.19,47.99,49.43,615663,0
+AMN.US,D,20190424,000000,49.42,50.38,49.15,50.26,384504,0
+AMN.US,D,20190425,000000,50.17,50.67,49.62,50.59,388417,0
+AMN.US,D,20190426,000000,50.72,51.5,50.22,51.41,355162,0
+AMN.US,D,20190429,000000,51.47,51.865,50.75,51.77,546044,0
+AMN.US,D,20190430,000000,52,52.62,51.22,52.06,437131,0
+AMN.US,D,20190501,000000,52.06,52.675,51.32,51.51,679482,0
+AMN.US,D,20190502,000000,51.32,52.38,50.6,51.45,1152032,0
+AMN.US,D,20190503,000000,53.68,54.24,52.09,52.5,967904,0
+AMN.US,D,20190506,000000,51.55,52.74,51.31,52.37,795234,0
+AMN.US,D,20190507,000000,52.06,52.77,51.0702,51.29,417537,0
+AMN.US,D,20190508,000000,51.34,52.54,50.805,51.84,435918,0
+AMN.US,D,20190509,000000,51.27,52.14,50.75,51.69,321468,0
+AMN.US,D,20190510,000000,51.72,52.34,50.84,52.11,275591,0
+AMN.US,D,20190513,000000,51.15,51.24,50.02,50.68,283991,0
+AMN.US,D,20190514,000000,50.76,51.45,50.67,50.69,319292,0
+AMN.US,D,20190515,000000,50.24,51.11,50.09,50.84,329772,0
+AMN.US,D,20190516,000000,50.93,51.59,50.44,50.62,261073,0
+AMN.US,D,20190517,000000,50.4,51.07,50.04,50.27,393236,0
+AMN.US,D,20190520,000000,50,51.42,49.69,51.07,226007,0
+AMN.US,D,20190521,000000,51.3,52.45,51.3,51.78,267150,0
+AMN.US,D,20190522,000000,51.5,51.74,50.38,50.84,280709,0
+AMN.US,D,20190523,000000,50.5,50.5,49.32,49.61,412702,0
+AMN.US,D,20190524,000000,49.64,50.35,49.44,50,167449,0
+AMN.US,D,20190528,000000,50.02,50.61,49.61,49.62,261260,0
+AMN.US,D,20190529,000000,49.28,49.28,48.36,48.55,201858,0
+AMN.US,D,20190530,000000,48.74,49.4658,48.63,49.08,200258,0
+AMN.US,D,20190531,000000,48.56,48.6384,47.55,48.44,254226,0
+AMN.US,D,20190603,000000,48.35,48.98,48.01,48.54,280439,0
+AMN.US,D,20190604,000000,49.18,51.42,48.93,51.08,467975,0
+AMN.US,D,20190605,000000,51.35,51.98,50.79,51.4,410000,0
+AMN.US,D,20190606,000000,51.33,51.33,50.47,50.97,367921,0
+AMN.US,D,20190607,000000,51.24,51.83,51.07,51.49,285171,0
+AMN.US,D,20190610,000000,51.6,52.41,51.25,52.25,247948,0
+AMN.US,D,20190611,000000,52.44,52.54,50.66,51.23,264250,0
+AMN.US,D,20190612,000000,50.94,52.135,50.88,51.67,201586,0
+AMN.US,D,20190613,000000,51.89,52.53,51.38,52.17,213586,0
+AMN.US,D,20190614,000000,52.14,52.28,51.55,51.58,168346,0
+AMN.US,D,20190617,000000,51.68,52.95,51.16,52.27,410039,0
+AMN.US,D,20190618,000000,52.49,53.63,52.04,53.11,446088,0
+AMN.US,D,20190619,000000,53.32,53.78,52.58,53.52,383023,0
+AMN.US,D,20190620,000000,53.85,54.09,53.11,53.3,304373,0
+AMN.US,D,20190621,000000,53,53.52,52.2198,52.69,415617,0
+AMN.US,D,20190624,000000,52.71,53.9,52.485,52.93,274027,0
+AMN.US,D,20190625,000000,53.22,53.24,52.45,52.88,322049,0
+AMN.US,D,20190626,000000,52.93,53.44,52.2451,52.84,273460,0
+AMN.US,D,20190627,000000,52.83,53.69,52.83,53.63,197165,0
+AMN.US,D,20190628,000000,53.62,54.69,53.31,54.25,518126,0
+AMN.US,D,20190701,000000,54.64,54.81,53.81,54.15,253248,0
+AMN.US,D,20190702,000000,54.26,54.68,53.93,54.4,246369,0
+AMN.US,D,20190703,000000,54.5,55.199,54.06,54.19,155654,0
+AMN.US,D,20190705,000000,54.31,54.87,53.62,54.44,94439,0
+AMN.US,D,20190708,000000,54.44,54.72,53.67,54.71,223349,0
+AMN.US,D,20190709,000000,54.26,54.51,53.09,53.52,214421,0
+AMN.US,D,20190710,000000,53.75,54.52,53.15,54.11,215470,0
+AMN.US,D,20190711,000000,54.47,54.47,53.6,54.02,174386,0
+AMN.US,D,20190712,000000,53.99,55.28,53.99,54.92,210534,0
+AMN.US,D,20190715,000000,54.98,55.3138,54.3,54.92,252193,0
+AMN.US,D,20190716,000000,54.98,55.64,54.71,54.74,189588,0
+AMN.US,D,20190717,000000,54.59,55.43,54.215,55.17,154007,0
+AMN.US,D,20190718,000000,54.98,55.79,54.45,55.15,215173,0
+AMN.US,D,20190719,000000,54.93,55.51,54.41,54.46,221192,0
+AMN.US,D,20190722,000000,54.15,54.8912,53.95,54.15,150003,0
+AMN.US,D,20190723,000000,54.4,54.52,53.98,54.4,193978,0
+AMN.US,D,20190724,000000,54.3,55.78,54.11,55.59,258283,0
+AMN.US,D,20190725,000000,55.45,55.97,55.23,55.6,181294,0
+AMN.US,D,20190726,000000,55.78,56.2,55.51,55.82,262566,0
+AMN.US,D,20190729,000000,55.78,56.14,54.61,54.85,249434,0
+AMN.US,D,20190730,000000,54.33,55.05,54.33,54.42,468856,0
+AMN.US,D,20190731,000000,54.33,55.025,53.025,53.38,433926,0
+AMN.US,D,20190801,000000,53.51,53.8,51.83,52.07,435591,0
+AMN.US,D,20190802,000000,51.75,52.11,51.4,51.75,330708,0
+AMN.US,D,20190805,000000,50.59,51.055,49.38,49.92,476075,0
+AMN.US,D,20190806,000000,50.24,50.81,49.51,50.5,484351,0
+AMN.US,D,20190807,000000,51.25,55.295,51.25,53.76,940416,0
+AMN.US,D,20190808,000000,54.27,56.82,54.27,56.67,413538,0
+AMN.US,D,20190809,000000,56.52,56.95,55.55,55.6,390520,0
+AMN.US,D,20190812,000000,55.4,55.63,54.65,55.22,162784,0
+AMN.US,D,20190813,000000,55.1,56.2,54.65,55.78,278126,0
+AMN.US,D,20190814,000000,54.95,54.95,53.35,53.71,306344,0
+AMN.US,D,20190815,000000,53.93,55.06,53.35,55,328409,0
+AMN.US,D,20190816,000000,55.41,56.8,55.3,56.09,414853,0
+AMN.US,D,20190819,000000,57,57.23,56.33,56.52,347162,0
+AMN.US,D,20190820,000000,56.44,56.64,55.535,55.9,198636,0
+AMN.US,D,20190821,000000,56.36,56.81,56.02,56.33,271949,0
+AMN.US,D,20190822,000000,56.5,56.545,55.67,56.27,242727,0
+AMN.US,D,20190823,000000,56.06,57.3,55.6,55.73,274951,0
+AMN.US,D,20190826,000000,56.07,56.65,55.49,56.62,191344,0
+AMN.US,D,20190827,000000,56.99,57.4,55.49,55.66,367052,0
+AMN.US,D,20190828,000000,55.62,56.22,55.52,56.03,346643,0
+AMN.US,D,20190829,000000,56.65,57.22,55.94,57.17,334666,0
+AMN.US,D,20190830,000000,57.31,58.5,57.31,58.4,233945,0
+AMN.US,D,20190903,000000,58.15,58.48,56.74,57.12,288846,0
+AMN.US,D,20190904,000000,57.62,58.125,56.67,56.75,228535,0
+AMN.US,D,20190905,000000,57.56,58,56.78,57.67,364760,0
+AMN.US,D,20190906,000000,57.88,58.525,57.54,57.67,272090,0
+AMN.US,D,20190909,000000,57.88,58.11,56.68,58.09,231221,0
+AMN.US,D,20190910,000000,57.75,57.75,56.37,57.17,383898,0
+AMN.US,D,20190911,000000,57.25,57.75,56.5701,57.21,299421,0
+AMN.US,D,20190912,000000,57.37,57.5,55.85,55.9,291472,0
+AMN.US,D,20190913,000000,56.26,56.99,55.38,55.67,246112,0
+AMN.US,D,20190916,000000,55.16,55.59,54.2,54.62,241807,0
+AMN.US,D,20190917,000000,54.34,55.23,53.76,55.13,282114,0
+AMN.US,D,20190918,000000,55.2,55.41,54.548,55.37,230902,0
+AMN.US,D,20190919,000000,55.81,56.97,55.63,56.34,327475,0
+AMN.US,D,20190920,000000,56.64,57.36,56.0875,56.37,588546,0
+AMN.US,D,20190923,000000,56,56.28,54.33,55.59,381003,0
+AMN.US,D,20190924,000000,56.01,56.665,55.38,55.86,426991,0
+AMN.US,D,20190925,000000,55.78,56.78,55.35,56.25,542555,0
+AMN.US,D,20190926,000000,56.6,57.7,56.48,56.94,458777,0
+AMN.US,D,20190927,000000,57.22,57.3,55.73,56.84,349515,0
+AMN.US,D,20190930,000000,56.99,58.27,56.99,57.56,289404,0
+AMN.US,D,20191001,000000,57.99,58.47,55.72,55.83,405169,0
+AMN.US,D,20191002,000000,55.41,55.575,54.43,54.64,362524,0
+AMN.US,D,20191003,000000,54.36,54.84,53.2,54.49,245097,0
+AMN.US,D,20191004,000000,54.57,55.57,54.16,55.06,282200,0
+AMN.US,D,20191007,000000,54.74,55.77,54.34,55.34,284221,0
+AMN.US,D,20191008,000000,54.71,54.8173,53.645,54.05,186374,0
+AMN.US,D,20191009,000000,54.5,54.75,54.06,54.44,148619,0
+AMN.US,D,20191010,000000,54.61,55,54.0918,54.42,142868,0
+AMN.US,D,20191011,000000,55.32,56.29,54.92,56.02,297887,0
+AMN.US,D,20191014,000000,55.74,56.75,55.74,56.41,171509,0
+AMN.US,D,20191015,000000,56.7,57.67,56.44,57.63,186987,0
+AMN.US,D,20191016,000000,57.39,59.04,57.27,58.95,334698,0
+AMN.US,D,20191017,000000,59.14,60.48,59.1143,59.76,432726,0
+AMN.US,D,20191018,000000,59.4,59.81,58.82,59.04,374324,0
+AMN.US,D,20191021,000000,59.61,59.96,57.91,58.16,431158,0
+AMN.US,D,20191022,000000,58.46,58.75,57.82,58.23,325420,0
+AMN.US,D,20191023,000000,58.25,58.58,57.48,57.94,196113,0
+AMN.US,D,20191024,000000,58,58.37,57.15,57.9,187028,0
+AMN.US,D,20191025,000000,57.6,58.55,57.6,57.94,254296,0
+AMN.US,D,20191028,000000,58.16,59.19,57.55,58.23,331646,0
+AMN.US,D,20191029,000000,58.37,59.93,58.34,59.53,299091,0
+AMN.US,D,20191030,000000,59.37,59.37,58.24,58.98,351384,0
+AMN.US,D,20191031,000000,58.89,59.17,58.37,58.76,434668,0
+AMN.US,D,20191101,000000,59.5,59.91,55.76,58.69,721414,0
+AMN.US,D,20191104,000000,59,60.58,58.81,59.97,410016,0
+AMN.US,D,20191105,000000,60.22,60.85,59.65,60.2,405767,0
+AMN.US,D,20191106,000000,60.49,61.32,60.49,60.56,312307,0
+AMN.US,D,20191107,000000,60.96,61.57,60.16,60.42,261752,0
+AMN.US,D,20191108,000000,60.44,60.67,59.78,60.53,170279,0
+AMN.US,D,20191111,000000,60.34,60.44,59.74,59.9,154985,0
+AMN.US,D,20191112,000000,59.9,60.75,59.78,60.44,166220,0
+AMN.US,D,20191113,000000,60.18,60.49,59.47,59.77,180590,0
+AMN.US,D,20191114,000000,59.68,59.85,59.05,59.47,239672,0
+AMN.US,D,20191115,000000,59.54,59.76,58.585,59.67,428807,0
+AMN.US,D,20191118,000000,59.4,60.59,59.26,59.97,309793,0
+AMN.US,D,20191119,000000,60.2,61.07,59.71,60.53,260602,0
+AMN.US,D,20191120,000000,60.21,60.65,58.58,59.33,444736,0
+AMN.US,D,20191121,000000,59.47,60.05,58.9,59.46,287368,0
+AMN.US,D,20191122,000000,59.56,60.05,59.2,59.63,185402,0
+AMN.US,D,20191125,000000,59.89,60.95,59.705,60.45,444529,0
+AMN.US,D,20191126,000000,60.33,60.72,59.615,60.08,299030,0
+AMN.US,D,20191127,000000,60.36,61.05,60.22,60.33,132019,0
+AMN.US,D,20191129,000000,59.89,60.3,59.34,59.47,92602,0
+AMN.US,D,20191202,000000,59.29,60.03,58.66,59.42,209703,0
+AMN.US,D,20191203,000000,58.95,59.95,58.69,59.52,259362,0
+AMN.US,D,20191204,000000,59.77,60.94,59.77,60.16,283613,0
+AMN.US,D,20191205,000000,60.04,60.71,59.79,60.46,240391,0
+AMN.US,D,20191206,000000,60.79,61.84,60.79,61.1,252046,0
+AMN.US,D,20191209,000000,60.76,60.9,60.16,60.33,307120,0
+AMN.US,D,20191210,000000,60.32,61.04,60.045,60.54,152835,0
+AMN.US,D,20191211,000000,60.4,60.7175,59.76,60.12,194775,0
+AMN.US,D,20191212,000000,60.21,61.16,59.79,59.95,204013,0
+AMN.US,D,20191213,000000,59.89,60.25,59.21,59.64,192822,0
+AMN.US,D,20191216,000000,60.2,60.72,59.4,59.48,263382,0
+AMN.US,D,20191217,000000,59.63,60.31,59.5,60.15,296499,0
+AMN.US,D,20191218,000000,60.43,60.83,60.34,60.65,304940,0
+AMN.US,D,20191219,000000,61,61.41,60.5,60.78,212619,0
+AMN.US,D,20191220,000000,60.86,61.585,60.77,61.4,742377,0
+AMN.US,D,20191223,000000,61.48,61.65,60.9,61.49,129657,0
+AMN.US,D,20191224,000000,61.49,61.6,61.18,61.29,54005,0
+AMN.US,D,20191226,000000,61.29,61.87,61.25,61.57,105388,0
+AMN.US,D,20191227,000000,61.59,61.85,61.2705,61.65,182129,0
+AMN.US,D,20191230,000000,61.91,62.19,61.41,61.89,202469,0
+AMN.US,D,20191231,000000,61.8,62.575,61.8,62.31,246260,0
+AMN.US,D,20200102,000000,62.58,62.615,61.14,62.11,242852,0
+AMN.US,D,20200103,000000,61.24,62.45,61.16,62.42,275299,0
+AMN.US,D,20200106,000000,61.87,62.41,61.24,62.11,285724,0
+AMN.US,D,20200107,000000,62.25,62.33,61.35,62.05,157333,0
+AMN.US,D,20200108,000000,62,63.78,61.75,63.49,445448,0
+AMN.US,D,20200109,000000,63.63,64,62.98,63.07,222514,0
+AMN.US,D,20200110,000000,63.23,63.24,62.37,62.65,256316,0
+AMN.US,D,20200113,000000,62.71,63.03,62.03,63.03,268630,0
+AMN.US,D,20200114,000000,62.87,63.75,62.725,63.47,306567,0
+AMN.US,D,20200115,000000,63.67,65.24,63.67,64.6,310969,0
+AMN.US,D,20200116,000000,65.17,66.5,65.17,66.35,260285,0
+AMN.US,D,20200117,000000,66.76,67.41,66.52,66.85,367230,0
+AMN.US,D,20200121,000000,66.53,67.44,66.34,67,230457,0
+AMN.US,D,20200122,000000,67,67.95,66.06,66.85,356062,0
+AMN.US,D,20200123,000000,67.27,67.34,66.6,67.29,266953,0
+AMN.US,D,20200124,000000,67.34,67.34,66.49,66.93,273829,0
+AMN.US,D,20200127,000000,66.06,67.08,65.85,67,220543,0
+AMN.US,D,20200128,000000,67.28,68.03,67.205,67.54,167806,0
+AMN.US,D,20200129,000000,67.49,68.01,66.86,67.46,167929,0
+AMN.US,D,20200130,000000,65.83,67.59,65.27,67.53,361377,0
+AMN.US,D,20200131,000000,67.46,67.86,67.15,67.38,420640,0
+AMN.US,D,20200203,000000,67.73,68.4455,67.39,67.99,249473,0
+AMN.US,D,20200204,000000,68.64,69.83,68.525,69.55,222087,0
+AMN.US,D,20200205,000000,70.07,70.81,68.92,70.1,253104,0
+AMN.US,D,20200206,000000,70.62,70.74,69.67,70.35,204836,0
+AMN.US,D,20200207,000000,70.27,70.82,69.33,69.75,159428,0
+AMN.US,D,20200210,000000,69.53,70.42,69.53,70.3,280005,0
+AMN.US,D,20200211,000000,70.71,72.02,70.55,71.6,202688,0
+AMN.US,D,20200212,000000,71.85,72.5,71.39,71.63,400967,0
+AMN.US,D,20200213,000000,71.26,73.35,70.94,71.98,597131,0
+AMN.US,D,20200214,000000,74.85,80.4,74.85,78.54,1154056,0
+AMN.US,D,20200218,000000,78.42,78.43,74.07,75.67,582334,0
+AMN.US,D,20200219,000000,75.85,75.92,75.19,75.74,317708,0
+AMN.US,D,20200220,000000,75.34,75.68,74.3,74.33,392701,0
+AMN.US,D,20200221,000000,74.35,75.035,73.65,74.15,307611,0
+AMN.US,D,20200224,000000,72.46,74.065,71.5,73.64,313075,0
+AMN.US,D,20200225,000000,73.63,73.8592,71.66,71.77,342127,0
+AMN.US,D,20200226,000000,71.77,73.44,71.735,72.41,374013,0
+AMN.US,D,20200227,000000,71.38,75.88,70.8,74.01,743056,0
+AMN.US,D,20200228,000000,72.49,74.5,71.7201,73.6,628615,0
+AMN.US,D,20200302,000000,73.72,74.62,72.62,74.48,561501,0
+AMN.US,D,20200303,000000,74.72,75.9511,71.0097,72.61,387374,0
+AMN.US,D,20200304,000000,74.24,76.87,73.365,76.85,332420,0
+AMN.US,D,20200305,000000,75.5,76.9295,74.26,75.56,462170,0
+AMN.US,D,20200306,000000,73.57,76.92,72.29,76.82,531448,0
+AMN.US,D,20200309,000000,73.83,74.19,70.565,72.02,638557,0
+AMN.US,D,20200310,000000,73.48,73.48,66.26,69.13,603574,0
+AMN.US,D,20200311,000000,67.72,69.98,66.19,68.34,677533,0
+AMN.US,D,20200312,000000,65.47,67.87,60,65.58,590342,0
+AMN.US,D,20200313,000000,67.92,74.58,65,74.48,815623,0
+AMN.US,D,20200316,000000,68.46,74.5,67.69,70.4,1075621,0
+AMN.US,D,20200317,000000,71.62,80.55,70.2,80.28,1097638,0
+AMN.US,D,20200318,000000,77.35,82,74.48,81.99,1146976,0
+AMN.US,D,20200319,000000,81.11,89.22,65.6,68.13,1265813,0
+AMN.US,D,20200320,000000,68.85,73.34,62.3025,62.75,884495,0
+AMN.US,D,20200323,000000,62.57,69.88,60.3,69.09,697542,0
+AMN.US,D,20200324,000000,72.14,73.59,64.715,67.88,800490,0
+AMN.US,D,20200325,000000,68.56,69.56,60,60.16,1016758,0
+AMN.US,D,20200326,000000,60.16,60.75,51.78,53.73,1922300,0
+AMN.US,D,20200327,000000,52.79,53,48.0101,48.28,1067246,0
+AMN.US,D,20200330,000000,48.87,52.73,48.16,52.34,880596,0
+AMN.US,D,20200331,000000,52.71,58.305,51.95,57.81,1168163,0
+AMN.US,D,20200401,000000,56.5,58.9299,54.98,58.19,1217566,0
+AMN.US,D,20200402,000000,58.15,61.37,57.79,61.06,617439,0
+AMN.US,D,20200403,000000,60.22,61.39,55.12,58.01,527012,0
+AMN.US,D,20200406,000000,59.55,60.36,56.78,60.13,715492,0
+AMN.US,D,20200407,000000,60.69,61.825,58.18,58.38,510614,0
+AMN.US,D,20200408,000000,58.94,61.44,57.255,59.73,527246,0
+AMN.US,D,20200409,000000,59.67,63.63,59.56,62.22,364750,0
+AMN.US,D,20200413,000000,61.37,62.6113,59.49,59.98,518013,0
+AMN.US,D,20200414,000000,60.15,61,59.23,60.24,494775,0
+AMN.US,D,20200415,000000,59.72,59.98,56.89,56.93,531866,0
+AMN.US,D,20200416,000000,56.93,57.25,53.48,54.14,785905,0
+AMN.US,D,20200417,000000,54.81,56.59,53.68,56.15,535093,0
+AMN.US,D,20200420,000000,57.55,57.9,54.88,55.13,467924,0
+AMN.US,D,20200421,000000,53.67,54.77,49.05,49.55,1093079,0
+AMN.US,D,20200422,000000,50.64,51.1,48.1,48.75,1010461,0
+AMN.US,D,20200423,000000,48.8,48.945,45,46.4,1652796,0
+AMN.US,D,20200424,000000,46.91,48.39,43.78,44.37,1158802,0
+AMN.US,D,20200427,000000,45.07,46.6355,43.83,45.75,1337954,0
+AMN.US,D,20200428,000000,46.44,46.8,44.36,46.54,885553,0
+AMN.US,D,20200429,000000,47.49,48.05,46,47.41,724156,0
+AMN.US,D,20200430,000000,46.99,48.435,46.39,46.98,554205,0
+AMN.US,D,20200501,000000,46.27,46.27,43.96,44.22,716723,0
+AMN.US,D,20200504,000000,43.43,43.5,41.55,42.58,873677,0
+AMN.US,D,20200505,000000,43,44.5,42.75,43.06,730808,0
+AMN.US,D,20200506,000000,43.2,43.405,41.7,42.44,710911,0
+AMN.US,D,20200507,000000,42.56,43.68,41.76,42.35,613788,0
+AMN.US,D,20200508,000000,43.56,44.212,42.95,44,679458,0
+AMN.US,D,20200511,000000,43.55,46.09,43.36,45.5,1084349,0
+AMN.US,D,20200512,000000,41.86,42.88,39.76,39.91,2400270,0
+AMN.US,D,20200513,000000,40.28,40.495,36.83,37.54,1305284,0
+AMN.US,D,20200514,000000,37.09,40.37,36.65,40.33,1154546,0
+AMN.US,D,20200515,000000,40.06,40.61,38.28,38.66,1397501,0
+AMN.US,D,20200518,000000,39.19,42.84,39,42.3,1097515,0
+AMN.US,D,20200519,000000,41.98,44.2,41.35,43.57,882143,0
+AMN.US,D,20200520,000000,43.68,45.34,42.7,45.21,978024,0
+AMN.US,D,20200521,000000,44.9,46,44.17,45.62,512536,0
+AMN.US,D,20200522,000000,45.82,45.82,43.88,43.96,448255,0
+AMN.US,D,20200526,000000,45.17,46.66,44.56,46.38,563584,0
+AMN.US,D,20200527,000000,46.5,47.42,45.59,47.3,703172,0
+AMN.US,D,20200528,000000,47.85,48.3799,45.61,45.88,608780,0
+AMN.US,D,20200529,000000,45.56,45.795,43.87,44.36,842587,0
+AMN.US,D,20200601,000000,44.43,45.99,44.09,44.59,691291,0
+AMN.US,D,20200602,000000,44.9,45.24,44.03,44.43,417118,0
+AMN.US,D,20200603,000000,44.89,46.15,44.68,45.07,555776,0
+AMN.US,D,20200604,000000,43.77,45.97,43.3,45.16,574887,0
+AMN.US,D,20200605,000000,46.22,49.98,46.22,49.23,592950,0
+AMN.US,D,20200608,000000,49.82,50.99,49.11,49.8,791790,0
+AMN.US,D,20200609,000000,49.19,51.95,48.96,51.15,1129227,0
+AMN.US,D,20200610,000000,50.86,50.99,49.435,49.73,949859,0
+AMN.US,D,20200611,000000,48,48,45.09,45.11,951132,0
+AMN.US,D,20200612,000000,46.9,48.7,45.09,46.33,974783,0
+AMN.US,D,20200615,000000,45.31,46.24,44.54,45.78,1133735,0
+AMN.US,D,20200616,000000,47.53,47.79,45.62,46.59,655029,0
+AMN.US,D,20200617,000000,46.49,46.942,44.96,45.21,500668,0
+AMN.US,D,20200618,000000,44.69,45.88,44.5,45.12,297240,0
+AMN.US,D,20200619,000000,45.21,45.52,43.575,43.6,719233,0
+AMN.US,D,20200622,000000,43.42,44.95,42.38,44.79,674928,0
+AMN.US,D,20200623,000000,45.49,46.89,44.94,45.7,797634,0
+AMN.US,D,20200624,000000,45.13,45.72,43.42,44.53,560504,0
+AMN.US,D,20200625,000000,44.28,45.4,44.045,45.35,696106,0
+AMN.US,D,20200626,000000,44.86,45.1,43.32,43.91,850259,0
+AMN.US,D,20200629,000000,44.55,45.83,43.9,45.81,621206,0
+AMN.US,D,20200630,000000,45.58,45.86,44.7,45.24,837540,0
+AMN.US,D,20200701,000000,45.23,46.345,44.38,44.65,765089,0
+AMN.US,D,20200702,000000,45.66,45.675,43.48,43.56,554806,0
+AMN.US,D,20200706,000000,44.1,44.4,43.41,43.96,1151853,0
+AMN.US,D,20200707,000000,43.74,44.23,42.155,43.54,1227924,0
+AMN.US,D,20200708,000000,43.35,43.71,42.18,43.68,703138,0
+AMN.US,D,20200709,000000,43.4,43.7,41.76,42.52,869160,0
+AMN.US,D,20200710,000000,42.31,43.81,41.82,43.58,402458,0
+AMN.US,D,20200713,000000,44,46.68,43.66,45.57,763492,0
+AMN.US,D,20200714,000000,45.53,45.75,44.29,45.26,542419,0
+AMN.US,D,20200715,000000,45.98,48.92,45.98,47.55,783438,0
+AMN.US,D,20200716,000000,47.21,47.373,46.31,47.09,429708,0
+AMN.US,D,20200717,000000,47.05,48.3,47.05,47.44,555943,0
+AMN.US,D,20200720,000000,47.49,48.13,46.915,47.94,524008,0
+AMN.US,D,20200721,000000,50.41,53.03,50.01,52.58,879677,0
+AMN.US,D,20200722,000000,52.18,53.67,52,53.35,870471,0
+AMN.US,D,20200723,000000,53.25,55.19,53.08,54.61,487530,0
+AMN.US,D,20200724,000000,54.37,55.16,53.78,54.04,380443,0
+AMN.US,D,20200727,000000,53.83,54.685,53.5042,54.24,422066,0
+AMN.US,D,20200728,000000,54.25,55.28,53.83,54.48,346498,0
+AMN.US,D,20200729,000000,54.75,56.2,54.75,55.45,293312,0
+AMN.US,D,20200730,000000,54.59,55.53,53.8101,55.28,263090,0
+AMN.US,D,20200731,000000,55.01,55.51,54.12,54.94,446232,0
+AMN.US,D,20200803,000000,54.91,55.19,54.25,54.8,337163,0
+AMN.US,D,20200804,000000,54.5,55.59,53.66,55.11,363533,0
+AMN.US,D,20200805,000000,55.72,56.31,54.74,55.93,301307,0
+AMN.US,D,20200806,000000,55.6,57.3,54.96,55.25,847481,0
+AMN.US,D,20200807,000000,60,63.5793,57.66,58.64,935184,0
+AMN.US,D,20200810,000000,58.59,58.59,55.44,55.52,806200,0
+AMN.US,D,20200811,000000,56.18,56.4,53.07,53.42,512810,0
+AMN.US,D,20200812,000000,54.1,54.1,52.12,52.53,475043,0
+AMN.US,D,20200813,000000,52.46,53.035,52.0101,52.43,292448,0
+AMN.US,D,20200814,000000,52.06,52.775,51.71,52.3,236700,0
+AMN.US,D,20200817,000000,52.6,53.3,51.79,51.88,318213,0
+AMN.US,D,20200818,000000,51.73,51.75,50.27,50.89,289146,0
+AMN.US,D,20200819,000000,51,51.03,49.87,50.67,322583,0
+AMN.US,D,20200820,000000,50.35,51.47,50.35,51.04,310319,0
+AMN.US,D,20200821,000000,51.05,51.46,50.46,51.26,693744,0
+AMN.US,D,20200824,000000,51.9,53.34,51.56,53.29,386617,0
+AMN.US,D,20200825,000000,53.26,53.62,52.82,53.52,274264,0
+AMN.US,D,20200826,000000,53.52,53.89,52.38,52.82,435544,0
+AMN.US,D,20200827,000000,52.68,54.18,52.4018,54,270719,0
+AMN.US,D,20200828,000000,54,54.09,52.89,53.55,491577,0
+AMN.US,D,20200831,000000,52.23,54.505,52.23,53.84,603325,0
+AMN.US,D,20200901,000000,53.4,54.405,53.3151,54.11,419091,0
+AMN.US,D,20200902,000000,53.92,56.48,53.7,56.08,478008,0
+AMN.US,D,20200903,000000,56.33,56.48,54.31,54.71,485340,0
+AMN.US,D,20200904,000000,55.28,55.79,54.12,54.99,408427,0
+AMN.US,D,20200908,000000,54.5,55.67,53.64,54.5,325001,0
+AMN.US,D,20200909,000000,54.51,54.96,53.908,54.56,294877,0
+AMN.US,D,20200910,000000,55.07,55.72,54.08,54.2,337782,0
+AMN.US,D,20200911,000000,54.3,54.85,53.18,53.55,197315,0
+AMN.US,D,20200914,000000,53.78,56.07,53.445,55.88,304929,0
+AMN.US,D,20200915,000000,56.17,56.3,55.14,55.54,274452,0
+AMN.US,D,20200916,000000,55.91,57.445,55.46,56.71,364805,0
+AMN.US,D,20200917,000000,55.88,57.48,55.521,57.19,305305,0
+AMN.US,D,20200918,000000,57.74,58.19,56.425,57.89,939983,0
+AMN.US,D,20200921,000000,56.8,56.8,54.57,55.19,333482,0
+AMN.US,D,20200922,000000,55.18,55.7,54.18,54.9,458256,0
+AMN.US,D,20200923,000000,54.95,55.405,52.61,53.03,481685,0
+AMN.US,D,20200924,000000,53.45,56.05,52.76,55.89,483379,0
+AMN.US,D,20200925,000000,55.32,57.51,55.22,57.34,343652,0
+AMN.US,D,20200928,000000,57.68,58.46,57.52,58.28,380058,0
+AMN.US,D,20200929,000000,58.51,58.64,57.46,57.98,377119,0
+AMN.US,D,20200930,000000,58.08,59.26,58.05,58.46,359731,0
+AMN.US,D,20201001,000000,58.65,59.0316,56.45,57.28,247278,0
+AMN.US,D,20201002,000000,56.22,58.68,56.0501,58.16,235364,0
+AMN.US,D,20201005,000000,58.66,59.19,58.09,58.94,229350,0
+AMN.US,D,20201006,000000,59.4,60,58.34,58.74,302301,0
+AMN.US,D,20201007,000000,58.98,60.74,58.94,60.43,335983,0
+AMN.US,D,20201008,000000,61.77,63.01,61.28,63.01,304019,0
+AMN.US,D,20201009,000000,63.43,64.43,63.43,64.23,300622,0
+AMN.US,D,20201012,000000,64.58,65.82,64.24,65.6,382677,0
+AMN.US,D,20201013,000000,64.85,65.095,63.39,64.66,453397,0
+AMN.US,D,20201014,000000,64.79,65.68,62.78,62.92,308770,0
+AMN.US,D,20201015,000000,62.17,65.71,61.85,65.65,205873,0
+AMN.US,D,20201016,000000,65.65,67.72,65.55,66.99,268051,0
+AMN.US,D,20201019,000000,67.24,68.13,66.4,66.61,324218,0
+AMN.US,D,20201020,000000,67.04,67.41,66.29,66.56,196972,0
+AMN.US,D,20201021,000000,66.38,67.04,65.9,66.08,293128,0
+AMN.US,D,20201022,000000,66.76,67.09,65.72,66.39,334540,0
+AMN.US,D,20201023,000000,66.98,66.98,65.21,66.51,380631,0
+AMN.US,D,20201026,000000,65.63,66.78,64.65,66.73,397629,0
+AMN.US,D,20201027,000000,66.56,67.18,64.7,65.21,282861,0
+AMN.US,D,20201028,000000,64.09,65.09,63.6,64.4,315920,0
+AMN.US,D,20201029,000000,64.02,65.23,63.095,64.37,332140,0
+AMN.US,D,20201030,000000,64.26,67.88,63.56,65.28,460181,0
+AMN.US,D,20201102,000000,66.13,66.13,64.41,65.64,230687,0
+AMN.US,D,20201103,000000,67.06,69.23,66.47,68.91,296797,0
+AMN.US,D,20201104,000000,67.43,69.73,65.85,66.95,288319,0
+AMN.US,D,20201105,000000,67.89,69.6,67,68.74,417394,0
+AMN.US,D,20201106,000000,70,70.85,62,63.05,686372,0
+AMN.US,D,20201109,000000,67.05,68.94,62.19,62.38,852555,0
+AMN.US,D,20201110,000000,63.02,63.06,61.39,62.26,572360,0
+AMN.US,D,20201111,000000,62.59,63.12,61.03,61.51,379762,0
+AMN.US,D,20201112,000000,61.33,61.91,59.905,61.4,317742,0
+AMN.US,D,20201113,000000,62,62.92,60.85,62.23,228822,0
+AMN.US,D,20201116,000000,63.04,63.26,60.505,61.34,312794,0
+AMN.US,D,20201117,000000,60.74,62.11,59.48,61.65,358494,0
+AMN.US,D,20201118,000000,61.88,62.3,60.7,60.8,217908,0
+AMN.US,D,20201119,000000,60.53,61.25,59.43,60.69,256550,0
+AMN.US,D,20201120,000000,60.32,60.58,58.48,59.24,397188,0
+AMN.US,D,20201123,000000,59.78,62.72,59.78,62.05,561509,0
+AMN.US,D,20201124,000000,62.5,66.1,62.25,65.93,561154,0
+AMN.US,D,20201125,000000,65.54,66.8,64.9,66.44,350451,0
+AMN.US,D,20201127,000000,66.3,66.86,65.94,66.55,185456,0
+AMN.US,D,20201130,000000,65.85,67.77,65.02,65.16,484820,0
+AMN.US,D,20201201,000000,66.07,66.305,64.11,64.71,324588,0
+AMN.US,D,20201202,000000,64.6,66.06,64,65.7,231343,0
+AMN.US,D,20201203,000000,66.08,66.85,65.355,66.52,318767,0
+AMN.US,D,20201204,000000,66.97,66.97,65.075,65.66,216122,0
+AMN.US,D,20201207,000000,65.39,65.765,63.51,65.36,446379,0
+AMN.US,D,20201208,000000,65.39,68.67,65.39,68.49,499360,0
+AMN.US,D,20201209,000000,68.76,69.292,68.2,68.2,380095,0
+AMN.US,D,20201210,000000,67.89,70.07,67.31,69.96,234759,0
+AMN.US,D,20201211,000000,69.56,69.99,67.35,67.86,243283,0
+AMN.US,D,20201214,000000,68.36,69.43,66.97,67.01,323309,0
+AMN.US,D,20201215,000000,67.19,69.22,67,69.17,376990,0
+AMN.US,D,20201216,000000,69.61,70.36,68.36,68.83,216754,0
+AMN.US,D,20201217,000000,68.83,69.5,67.94,68.39,279292,0
+AMN.US,D,20201218,000000,68.4,68.82,67.37,68.44,625370,0
+AMN.US,D,20201221,000000,67.58,68.975,66.7,68.46,255988,0
+AMN.US,D,20201222,000000,68.4,69.29,67.035,69.13,208202,0
+AMN.US,D,20201223,000000,69.39,70.39,68.96,69.63,262647,0
+AMN.US,D,20201224,000000,70,70,68.58,69.29,139763,0
+AMN.US,D,20201228,000000,69.61,69.85,68.485,69.29,195402,0
+AMN.US,D,20201229,000000,69.61,69.91,67.71,68.33,162767,0
+AMN.US,D,20201230,000000,68.58,69.35,67.77,68.13,160912,0
+AMN.US,D,20201231,000000,67.91,68.47,67.315,68.25,169426,0
+AMN.US,D,20210104,000000,68.57,69.55,67.4,68.92,351201,0
+AMN.US,D,20210105,000000,68.56,70.18,68.56,69.42,326813,0
+AMN.US,D,20210106,000000,69.68,72.08,69.68,71.54,482386,0
+AMN.US,D,20210107,000000,71.5,71.82,70.215,71.39,245446,0
+AMN.US,D,20210108,000000,71.84,72.345,70.32,71.17,206026,0
+AMN.US,D,20210111,000000,70.68,71.26,69.13,70.31,199908,0
+AMN.US,D,20210112,000000,72.45,74.11,71.13,72.18,367438,0
+AMN.US,D,20210113,000000,72.18,72.8962,70.77,71.21,308705,0
+AMN.US,D,20210114,000000,71.94,72.77,71.05,71.98,297599,0
+AMN.US,D,20210115,000000,71.31,73.12,71.1,72.21,254582,0
+AMN.US,D,20210119,000000,73.08,74.38,72.09,73.97,330373,0
+AMN.US,D,20210120,000000,74.25,75.83,74.18,75.51,294983,0
+AMN.US,D,20210121,000000,76,76.03,72.99,73.07,362371,0
+AMN.US,D,20210122,000000,72.62,75.12,71.47,75.08,269032,0
+AMN.US,D,20210125,000000,74.58,76.28,74.01,75.44,212387,0
+AMN.US,D,20210126,000000,76,76.27,74.57,75.65,197559,0
+AMN.US,D,20210127,000000,74.35,75.405,72.88,73.58,332329,0
+AMN.US,D,20210128,000000,74.23,74.37,72.675,73.16,217866,0
+AMN.US,D,20210129,000000,73.05,73.5599,71.4763,72.12,251444,0
+AMN.US,D,20210201,000000,72.54,74.58,71.9154,74.37,243728,0
+AMN.US,D,20210202,000000,75,75.36,73.4,73.6,241078,0
+AMN.US,D,20210203,000000,73.37,74.39,73.03,73.97,183865,0
+AMN.US,D,20210204,000000,73.94,75.36,73.645,75.19,209431,0
+AMN.US,D,20210205,000000,75.9,75.9,73.695,74.49,244623,0
+AMN.US,D,20210208,000000,74.9,75.94,74.73,75.78,250396,0
+AMN.US,D,20210209,000000,75.7,77,75.53,76.52,239115,0
+AMN.US,D,20210210,000000,77,77.06,75.2,76.47,220411,0
+AMN.US,D,20210211,000000,76.84,77.57,76.27,77.34,253052,0
+AMN.US,D,20210212,000000,77.31,78.27,76.24,77.55,286817,0
+AMN.US,D,20210216,000000,77.75,79.66,77.43,78.53,434281,0
+AMN.US,D,20210217,000000,77.97,78.085,74.28,75.82,609291,0
+AMN.US,D,20210218,000000,75.59,75.59,72.9,75,522776,0
+AMN.US,D,20210219,000000,78.19,80.8,76.01,78.95,829040,0
+AMN.US,D,20210222,000000,78.05,78.53,73.795,74.07,685448,0
+AMN.US,D,20210223,000000,73.73,75.66,72.2,75.27,589418,0
+AMN.US,D,20210224,000000,75.07,76.3078,74.83,76.15,212501,0
+AMN.US,D,20210225,000000,76.21,77.39,73.55,73.66,308385,0
+AMN.US,D,20210226,000000,73.92,74.87,72.28,72.87,457377,0
+AMN.US,D,20210301,000000,73.66,76.53,73.22,76.29,274787,0
+AMN.US,D,20210302,000000,76.29,76.29,74.075,74.2,200283,0
+AMN.US,D,20210303,000000,74.28,74.615,72.19,72.25,397222,0
+AMN.US,D,20210304,000000,72,73.04,69.5,69.78,535335,0
+AMN.US,D,20210305,000000,70.68,72.7,69.53,72.63,351417,0
+AMN.US,D,20210308,000000,72.85,76.155,72.85,75.1,339082,0
+AMN.US,D,20210309,000000,75.82,77.56,75.55,75.81,277989,0
+AMN.US,D,20210310,000000,75.59,77.14,74.5101,75.92,197391,0
+AMN.US,D,20210311,000000,76.4,77.58,75.82,77,239823,0
+AMN.US,D,20210312,000000,77.4,79.24,77.16,77.95,339534,0
+AMN.US,D,20210315,000000,77.59,78.8,76.52,76.84,270730,0
+AMN.US,D,20210316,000000,76.75,76.96,74.81,75.1,298939,0
+AMN.US,D,20210317,000000,74.5,76.57,74.18,75.9,305518,0
+AMN.US,D,20210318,000000,76.03,77.605,75.44,76.14,225029,0
+AMN.US,D,20210319,000000,76.15,77.38,75.035,76.89,492534,0
+AMN.US,D,20210322,000000,76.98,77.94,76.16,76.92,374999,0
+AMN.US,D,20210323,000000,76.02,76.6,72.28,73.17,380574,0
+AMN.US,D,20210324,000000,73.71,75,72.46,72.49,250223,0
+AMN.US,D,20210325,000000,72.1,74.405,71.38,73.84,385005,0
+AMN.US,D,20210326,000000,74.75,76.49,73.99,75.42,174199,0
+AMN.US,D,20210329,000000,75.15,76.9,73.8,73.82,228986,0
+AMN.US,D,20210330,000000,73.75,74.15,72.82,73.5,184084,0
+AMN.US,D,20210331,000000,73.74,74.75,73.26,73.7,289766,0
+AMN.US,D,20210401,000000,73.98,75.45,73.66,73.82,234205,0
+AMN.US,D,20210405,000000,74.23,75.29,73.82,74.9,301551,0
+AMN.US,D,20210406,000000,74.7,75.815,74.46,74.75,168874,0
+AMN.US,D,20210407,000000,74.4,75.02,73.2,73.38,285440,0
+AMN.US,D,20210408,000000,73.72,75,72.73,74.95,284793,0
+AMN.US,D,20210409,000000,75.17,75.93,74.47,75.86,171268,0
+AMN.US,D,20210412,000000,75.22,76.54,75.16,75.55,225600,0
+AMN.US,D,20210413,000000,75,76.01,74.11,74.98,150774,0
+AMN.US,D,20210414,000000,75.2,76.825,75.2,75.6,213891,0
+AMN.US,D,20210415,000000,76.04,76.8,75.64,76.58,160225,0
+AMN.US,D,20210416,000000,77.1,77.6,76.72,76.92,126338,0
+AMN.US,D,20210419,000000,76.38,76.88,75.44,75.94,179268,0
+AMN.US,D,20210420,000000,75.64,76.12,73.95,74.83,143389,0
+AMN.US,D,20210421,000000,74.97,77.44,74.66,77.09,334068,0
+AMN.US,D,20210422,000000,77.11,78.99,76.85,78.59,268179,0
+AMN.US,D,20210423,000000,78.88,80.49,78.31,79.93,257886,0
+AMN.US,D,20210426,000000,80.6,80.6,79.69,80.07,168801,0
+AMN.US,D,20210427,000000,80.12,80.78,78.84,79.09,213237,0
+AMN.US,D,20210428,000000,78.97,80.68,78.66,80.28,255443,0
+AMN.US,D,20210429,000000,81,81,79.38,80.43,223587,0
+AMN.US,D,20210430,000000,80.16,80.45,79.01,79.3,224502,0
+AMN.US,D,20210503,000000,79.98,81.73,79.3,81.35,507340,0
+AMN.US,D,20210504,000000,81,81.69,80.43,81.37,254937,0
+AMN.US,D,20210505,000000,81.52,84.21,80.51,83.95,402155,0
+AMN.US,D,20210506,000000,83.63,88.9,83.25,88.66,644430,0
+AMN.US,D,20210507,000000,88.92,94.82,87.75,90.36,617890,0
+AMN.US,D,20210510,000000,91.1,93.125,90.5301,92.04,444003,0
+AMN.US,D,20210511,000000,90.88,93.81,90.815,92.57,526340,0
+AMN.US,D,20210512,000000,92.49,93.0599,89.93,90.43,514244,0
+AMN.US,D,20210513,000000,90.94,92.3,86.955,87.28,642552,0
+AMN.US,D,20210514,000000,88.05,89.8398,87.96,89.07,329510,0
+AMN.US,D,20210517,000000,89.43,89.99,88.56,89.2,241452,0
+AMN.US,D,20210518,000000,89.63,92,88.67,88.7,401488,0
+AMN.US,D,20210519,000000,87.54,90.43,87.24,90.28,336774,0
+AMN.US,D,20210520,000000,89.94,90.22,87.775,89.25,282008,0
+AMN.US,D,20210521,000000,90.48,91,89.07,89.45,299504,0
+AMN.US,D,20210524,000000,89.88,90.56,89.26,90.13,234627,0
+AMN.US,D,20210525,000000,90.54,90.88,88.2,88.24,334416,0
+AMN.US,D,20210526,000000,88.69,89.555,88.37,88.88,239482,0
+AMN.US,D,20210527,000000,89.43,89.78,88.31,89,357184,0
+AMN.US,D,20210528,000000,89,89.88,88.35,88.7,280147,0
+AMN.US,D,20210601,000000,89.34,92.98,88.81,92.88,490166,0
+AMN.US,D,20210602,000000,93.18,93.62,90.65,92.24,462219,0
+AMN.US,D,20210603,000000,91.9,93.7685,90.9,93.16,374442,0
+AMN.US,D,20210604,000000,93.82,93.82,92.18,93.19,286191,0
+AMN.US,D,20210607,000000,93.95,95.98,93.89,94.22,289006,0
+AMN.US,D,20210608,000000,94.05,96.78,93.85,96.55,277908,0
+AMN.US,D,20210609,000000,96,96.3839,94.36,95.01,344353,0
+AMN.US,D,20210610,000000,94.49,96.18,94.07,95.79,248227,0
+AMN.US,D,20210611,000000,96.12,96.155,94.5018,95.73,175771,0
+AMN.US,D,20210614,000000,95.5,96,95.1,95.47,333132,0
+AMN.US,D,20210615,000000,95.39,96.91,94.2,96.77,273281,0
+AMN.US,D,20210616,000000,96.35,96.47,95.0419,95.79,177459,0
+AMN.US,D,20210617,000000,95.97,96.4348,94.131,95.25,166488,0
+AMN.US,D,20210618,000000,94.36,94.81,93.4,93.85,341602,0
+AMN.US,D,20210621,000000,94.69,95.75,93.72,95.41,241368,0
+AMN.US,D,20210622,000000,95.1,96.04,94.2071,95.56,236106,0
+AMN.US,D,20210623,000000,95.59,96.04,94.465,94.65,258832,0
+AMN.US,D,20210624,000000,95.1,95.1,92.41,92.63,471941,0
+AMN.US,D,20210625,000000,92.75,95.1,92.15,94.48,672806,0
+AMN.US,D,20210628,000000,94.48,95.095,93.03,95.06,289841,0
+AMN.US,D,20210629,000000,95.35,96.58,94.2637,94.73,226377,0
+AMN.US,D,20210630,000000,93.98,97.15,93.98,96.98,285399,0
+AMN.US,D,20210701,000000,97.39,98.3319,96.6,97.84,392402,0
+AMN.US,D,20210702,000000,98.26,98.4199,96.28,97.04,283708,0
+AMN.US,D,20210706,000000,97,98.03,94.28,97.82,312894,0
+AMN.US,D,20210707,000000,97.67,97.93,95.58,97.48,268694,0
+AMN.US,D,20210708,000000,95.89,97.12,94.7982,96.5,161998,0
+AMN.US,D,20210709,000000,97.77,98.39,96.925,97.57,145801,0
+AMN.US,D,20210712,000000,97.59,99.48,96.63,99.43,221855,0
+AMN.US,D,20210713,000000,98.88,99.1253,97.415,97.48,202478,0
+AMN.US,D,20210714,000000,98.16,98.16,96.25,96.3,146121,0
+AMN.US,D,20210715,000000,95.79,96.48,95.08,96.12,219077,0
+AMN.US,D,20210716,000000,96.92,97.58,95.6,95.74,239718,0
+AMN.US,D,20210719,000000,94.32,95.61,92.41,94.51,239922,0
+AMN.US,D,20210720,000000,95.65,99.32,95.4826,98.12,423476,0
+AMN.US,D,20210721,000000,98.7,100.035,97.94,99.22,267747,0
+AMN.US,D,20210722,000000,98.3,98.6,96.83,97.11,183809,0
+AMN.US,D,20210723,000000,97.25,99.36,97.21,98.44,200523,0
+AMN.US,D,20210726,000000,98.52,99.19,96.95,98.47,291323,0
+AMN.US,D,20210727,000000,98.15,99.62,97.78,99.1,219906,0
+AMN.US,D,20210728,000000,99.6,99.95,96.87,98.47,260356,0
+AMN.US,D,20210729,000000,99.53,100.98,98.62,99.98,193587,0
+AMN.US,D,20210730,000000,99.83,101.35,99.83,100.56,152385,0
+AMN.US,D,20210802,000000,100.25,102.33,100.25,101.11,232126,0
+AMN.US,D,20210803,000000,101.67,103.33,100.18,103.31,311615,0
+AMN.US,D,20210804,000000,101.91,102.5,100.74,101.17,235787,0
+AMN.US,D,20210805,000000,101.72,106.83,101.72,106.47,561072,0
+AMN.US,D,20210806,000000,109.65,110.25,104.43,106.6,562881,0
+AMN.US,D,20210809,000000,106.48,106.88,101.6,104.39,462043,0
+AMN.US,D,20210810,000000,105.41,106.63,103.41,105,304453,0
+AMN.US,D,20210811,000000,105.02,106.24,104.61,105.79,243042,0
+AMN.US,D,20210812,000000,105.9,106.32,104.79,105.47,221234,0
+AMN.US,D,20210813,000000,105.44,106.16,104.62,105.66,245438,0
+AMN.US,D,20210816,000000,105.94,109.5299,105.33,109.22,302966,0
+AMN.US,D,20210817,000000,108.95,108.99,106.08,107.14,273841,0
+AMN.US,D,20210818,000000,107.11,110.46,106.88,106.98,259290,0
+AMN.US,D,20210819,000000,106.26,106.32,104.41,105.44,322108,0
+AMN.US,D,20210820,000000,105.81,108.37,105.34,107.96,361516,0
+AMN.US,D,20210823,000000,108.7,110.535,108.55,110.32,224184,0
+AMN.US,D,20210824,000000,110.24,111.04,106.79,107.09,415811,0
+AMN.US,D,20210825,000000,107.53,109.785,106.43,108.83,235364,0
+AMN.US,D,20210826,000000,108.81,109.525,107.63,108.13,147447,0
+AMN.US,D,20210827,000000,108.7,110.42,108.11,109.35,329232,0
+AMN.US,D,20210830,000000,109.34,111.29,109.34,110.94,141591,0
+AMN.US,D,20210831,000000,112.22,113.66,111.33,113.52,321695,0
+AMN.US,D,20210901,000000,113.7,114.91,112.19,113.25,325118,0
+AMN.US,D,20210902,000000,114.22,115.71,112.97,115.64,284278,0
+AMN.US,D,20210903,000000,114.77,117.17,114.77,116.73,237776,0
+AMN.US,D,20210907,000000,116.16,116.61,112.7701,113.04,351374,0
+AMN.US,D,20210908,000000,112.74,114.39,111.61,114.13,253001,0
+AMN.US,D,20210909,000000,114.33,115.52,113.37,113.37,234985,0
+AMN.US,D,20210910,000000,114.42,115.4,112.09,113.73,290160,0
+AMN.US,D,20210913,000000,114.45,114.52,112.71,113.64,223528,0
+AMN.US,D,20210914,000000,114.04,114.32,111.7241,112.35,255573,0
+AMN.US,D,20210915,000000,112.32,113.61,111.235,113.19,366724,0
+AMN.US,D,20210916,000000,113.37,113.43,110.61,111.98,482095,0
+AMN.US,D,20210917,000000,112.81,113.29,110.06,112.11,869741,0
+AMN.US,D,20210920,000000,110.34,112.33,108.34,109.75,373648,0
+AMN.US,D,20210921,000000,111.5,113.38,109.89,112.9,344035,0
+AMN.US,D,20210922,000000,113.03,115.085,112.21,114.49,187634,0
+AMN.US,D,20210923,000000,115.32,116.62,114.1,115.48,255048,0
+AMN.US,D,20210924,000000,114.82,116.19,114.12,115.25,387013,0
+AMN.US,D,20210927,000000,115.02,115.36,113.73,113.9,287480,0
+AMN.US,D,20210928,000000,113.43,113.62,110.5,111.41,390153,0
+AMN.US,D,20210929,000000,112.84,113.565,111.84,112.16,341719,0
+AMN.US,D,20210930,000000,113.12,116.4,112.78,114.75,619649,0
+AMN.US,D,20211001,000000,114.62,115.65,112.51,114.94,400156,0
+AMN.US,D,20211004,000000,115.06,118.08,114.2101,117.83,369813,0
+AMN.US,D,20211005,000000,117.86,119.45,116.54,117.97,306910,0
+AMN.US,D,20211006,000000,116.55,118.26,115.37,118.2,258268,0
+AMN.US,D,20211007,000000,118.21,121.62,118.21,120.23,347495,0
+AMN.US,D,20211008,000000,120.76,121.83,119.12,119.83,226026,0
+AMN.US,D,20211011,000000,120.45,121.86,119.12,119.73,222766,0
+AMN.US,D,20211012,000000,119.88,123.69,119.7893,122.78,219130,0
+AMN.US,D,20211013,000000,123.1,123.725,115.46,115.82,507430,0
+AMN.US,D,20211014,000000,116.06,116.51,101.35,101.73,2022232,0
+AMN.US,D,20211015,000000,101.83,101.83,93.34,94.54,1621040,0
+AMN.US,D,20211018,000000,94.67,98.53,94.08,96.13,839357,0
+AMN.US,D,20211019,000000,96.78,97.4,95.56,96.04,484117,0
+AMN.US,D,20211020,000000,96.31,96.6,93.7101,94.48,846948,0
+AMN.US,D,20211021,000000,95,98.64,94.5,98.28,468920,0
+AMN.US,D,20211022,000000,97.55,97.89,95.41,96.5,305904,0
+AMN.US,D,20211025,000000,96.61,98.145,95.8,96.89,420960,0
+AMN.US,D,20211026,000000,97,98.59,95.2901,97,316347,0
+AMN.US,D,20211027,000000,96.6,97.65,95.94,96.28,309170,0
+AMN.US,D,20211028,000000,97.06,100.23,96.5301,99.33,306720,0
+AMN.US,D,20211029,000000,98.91,100.5663,98.33,98.7,363957,0
+AMN.US,D,20211101,000000,98.85,102.96,98.78,102.52,391310,0
+AMN.US,D,20211102,000000,102.71,104.11,101.22,102.49,297286,0
+AMN.US,D,20211103,000000,102.94,107.22,102.52,106.45,401289,0
+AMN.US,D,20211104,000000,110.05,115.44,109.89,112.42,1288129,0
+AMN.US,D,20211105,000000,123.67,124.62,94.165,97.74,2459686,0
+AMN.US,D,20211108,000000,99.55,105.55,98.645,102.89,853746,0
+AMN.US,D,20211109,000000,103.18,106.22,101.76,104.91,635081,0
+AMN.US,D,20211110,000000,104,106.17,103.48,105,436917,0
+AMN.US,D,20211111,000000,105.33,108.88,105.03,108.49,413771,0
+AMN.US,D,20211112,000000,108.53,111.14,108.53,110.16,348579,0
+AMN.US,D,20211115,000000,110,111.79,106.94,111.37,477848,0
+AMN.US,D,20211116,000000,111.53,113.91,110.01,111.4,420083,0
+AMN.US,D,20211117,000000,111.94,115.745,110.81,115.03,745469,0
+AMN.US,D,20211118,000000,114.61,116.23,111.995,116.19,451425,0
+AMN.US,D,20211119,000000,116.75,119.15,114.7,118.59,493152,0
+AMN.US,D,20211122,000000,120.53,123.37,120.04,120.35,501801,0
+AMN.US,D,20211123,000000,120,120.71,115.37,116.66,421441,0
+AMN.US,D,20211124,000000,115.46,115.46,111.46,114.63,393508,0
+AMN.US,D,20211126,000000,112.8,118.67,111.892,116.49,402163,0
+AMN.US,D,20211129,000000,116.08,117.5,114.64,115.56,331447,0
+AMN.US,D,20211130,000000,116.11,117.26,113.73,114.01,430959,0
+AMN.US,D,20211201,000000,115.61,116.68,111.39,111.46,315229,0
+AMN.US,D,20211202,000000,112.3,114.5031,110.7501,112.49,348924,0
+AMN.US,D,20211203,000000,113.33,113.567,108.03,110.37,377430,0
+AMN.US,D,20211206,000000,111.46,112.35,108.79,111.23,345450,0
+AMN.US,D,20211207,000000,112.53,113.7444,111.28,112.3,232015,0
+AMN.US,D,20211208,000000,112.45,114.075,110.78,113.31,293147,0
+AMN.US,D,20211209,000000,112.62,113.7,110.35,110.76,215173,0
+AMN.US,D,20211210,000000,110.81,112.1217,109.0989,111.23,501568,0
+AMN.US,D,20211213,000000,111.46,111.9445,108.38,108.44,353774,0
+AMN.US,D,20211214,000000,107.93,112.14,107.012,110.3,380295,0
+AMN.US,D,20211215,000000,109.91,114.9067,109.115,114.39,360654,0
+AMN.US,D,20211216,000000,114.44,117.37,113.47,113.73,315408,0
+AMN.US,D,20211217,000000,112.7,116.71,111.08,114.41,1097701,0
+AMN.US,D,20211220,000000,114.84,120.7799,114.32,119.86,681009,0
+AMN.US,D,20211221,000000,119.93,120.84,115.08,119.91,469654,0
+AMN.US,D,20211222,000000,120.18,121.629,119.14,121.33,379667,0
+AMN.US,D,20211223,000000,121.33,122.71,118.37,122.33,338731,0
+AMN.US,D,20211227,000000,122.85,129.12,122.85,124.24,477813,0
+AMN.US,D,20211228,000000,124.43,126.17,120.4,120.59,380802,0
+AMN.US,D,20211229,000000,121.31,123.105,120.48,122,536502,0
+AMN.US,D,20211230,000000,123.05,123.52,120.44,121.8,293815,0
+AMN.US,D,20211231,000000,121.54,123.65,121.48,122.33,234073,0
+AMN.US,D,20220103,000000,122.37,123.58,118.03,120.8,505047,0
+AMN.US,D,20220104,000000,119.94,121.59,116.34,120.64,556427,0
+AMN.US,D,20220105,000000,120.01,123.35,118.2441,118.61,365360,0
+AMN.US,D,20220106,000000,117.63,121.36,116.05,117.97,267367,0
+AMN.US,D,20220107,000000,117.39,119.24,116.57,116.68,397874,0
+AMN.US,D,20220110,000000,114.92,115.2,102.02,107.06,1289558,0
+AMN.US,D,20220111,000000,108.4,108.4,103.1,107.5,777127,0
+AMN.US,D,20220112,000000,106.65,111.16,106.58,106.87,587373,0
+AMN.US,D,20220113,000000,107.18,109.63,105.2401,106.34,477887,0
+AMN.US,D,20220114,000000,105.08,108.56,105.0501,108.34,609813,0
+AMN.US,D,20220118,000000,106.99,108.635,106.72,107.24,377331,0
+AMN.US,D,20220119,000000,108.37,109.04,99.6,99.63,738056,0
+AMN.US,D,20220120,000000,100.41,102.44,96.19,96.65,1168434,0
+AMN.US,D,20220121,000000,96.5,97.9,92.89,93.42,1069270,0
+AMN.US,D,20220124,000000,92.6,100.55,91.63,99.92,750281,0
+AMN.US,D,20220125,000000,98.51,98.8787,95.7131,96.42,482729,0
+AMN.US,D,20220126,000000,97.01,99.01,95.23,96.13,573173,0
+AMN.US,D,20220127,000000,95.94,100.97,95.841,99.16,869019,0
+AMN.US,D,20220128,000000,99.73,100.1144,97.39,99.51,599578,0
+AMN.US,D,20220131,000000,99.03,101.34,98.3,101.34,466325,0
+AMN.US,D,20220201,000000,102.5,102.78,98.51,101.63,569735,0
+AMN.US,D,20220202,000000,102.07,104.745,100.68,103.26,523656,0
+AMN.US,D,20220203,000000,102.59,107.21,102.08,106.05,856791,0
+AMN.US,D,20220204,000000,105.64,106.14,102.705,103.81,376447,0
+AMN.US,D,20220207,000000,103.78,103.78,98,99.81,658990,0
+AMN.US,D,20220208,000000,100.62,103.39,100.245,102.26,385036,0
+AMN.US,D,20220209,000000,103.84,105.71,103.07,105.29,278833,0
+AMN.US,D,20220210,000000,103,106.74,102.03,103.75,589852,0
+AMN.US,D,20220211,000000,104.48,104.525,100.26,102.09,344965,0
+AMN.US,D,20220214,000000,102.39,103.03,99.35,100.17,502801,0
+AMN.US,D,20220215,000000,101.78,102.645,100.5,102.01,502475,0
+AMN.US,D,20220216,000000,101.81,101.81,96.14,96.16,1169671,0
+AMN.US,D,20220217,000000,95.75,96.13,93.29,93.29,1170898,0
+AMN.US,D,20220218,000000,103.59,109.73,102.18,104.65,1386418,0
+AMN.US,D,20220222,000000,104.13,107.18,101.05,101.21,745468,0
+AMN.US,D,20220223,000000,101.36,103.53,100.625,101.42,897622,0
+AMN.US,D,20220224,000000,100,104.4,98.9,104.01,641577,0
+AMN.US,D,20220225,000000,103.53,110.0354,103,108.92,689169,0
+AMN.US,D,20220228,000000,108.06,108.33,104.98,106.14,598512,0
+AMN.US,D,20220301,000000,106.14,107.3286,104.05,105.01,584963,0
+AMN.US,D,20220302,000000,105.75,109.67,105,108.61,459285,0
+AMN.US,D,20220303,000000,108.91,109.3899,106.15,107.2,556782,0
+AMN.US,D,20220304,000000,106.46,108.395,103.58,104.61,473561,0
+AMN.US,D,20220307,000000,103.83,105.1,100.51,101.13,910299,0
+AMN.US,D,20220308,000000,101,104.64,100.1,101.08,446369,0
+AMN.US,D,20220309,000000,103.22,103.6,100.85,101.27,507115,0
+AMN.US,D,20220310,000000,98.77,98.77,90,91.96,1801251,0
+AMN.US,D,20220311,000000,93.3,95.54,92.86,93.78,1120471,0
+AMN.US,D,20220314,000000,93.95,96.295,91.96,95.61,1149311,0
+AMN.US,D,20220315,000000,96.78,102.255,96.61,101.44,896266,0
+AMN.US,D,20220316,000000,101.41,104.59,99.78,102.41,807881,0
+AMN.US,D,20220317,000000,101.63,107.55,101.63,107.4,379897,0
+AMN.US,D,20220318,000000,106.91,107.81,104.94,106.13,583653,0
+AMN.US,D,20220321,000000,105.62,108.27,104.31,105.07,507093,0
+AMN.US,D,20220322,000000,105.12,106.9511,103.83,105.54,433717,0
+AMN.US,D,20220323,000000,105.63,106.295,104.225,104.51,438655,0
+AMN.US,D,20220324,000000,104,104.24,101.14,103.47,578626,0
+AMN.US,D,20220325,000000,104.26,104.26,101.97,102.25,435644,0
+AMN.US,D,20220328,000000,102.25,105.53,101.875,105.51,812858,0
+AMN.US,D,20220329,000000,106.33,108.8,104.78,106.44,634332,0
+AMN.US,D,20220330,000000,106.29,107.1378,104.31,105.75,303668,0
+AMN.US,D,20220331,000000,105.18,107.8499,102.65,104.33,670381,0
+AMN.US,D,20220401,000000,104.87,105.89,103.5,105.28,498615,0
+AMN.US,D,20220404,000000,105.45,105.9331,103.38,104.17,614454,0
+AMN.US,D,20220405,000000,104,104.97,100.59,100.91,632402,0
+AMN.US,D,20220406,000000,100.2,101.5,99.4,100.83,560381,0
+AMN.US,D,20220407,000000,100.42,103.93,100.42,103.56,532446,0
+AMN.US,D,20220408,000000,103.82,105.75,103.27,103.3,559505,0
+AMN.US,D,20220411,000000,103.17,104.2,100.99,101.51,638192,0
+AMN.US,D,20220412,000000,102.57,105.385,102.487,103.78,474952,0
+AMN.US,D,20220413,000000,104.63,106.1996,103.24,105.17,466420,0
+AMN.US,D,20220414,000000,105.39,105.9264,103.67,104,441864,0
+AMN.US,D,20220418,000000,103.79,105.369,101.51,104.53,540406,0
+AMN.US,D,20220419,000000,105.74,108.13,104.16,107.58,469476,0
+AMN.US,D,20220420,000000,107.98,110.95,107.8169,109.78,586676,0
+AMN.US,D,20220421,000000,110.45,111.389,108.44,108.82,573032,0
+AMN.US,D,20220422,000000,107.5,107.5,102.8,104.68,977975,0
+AMN.US,D,20220425,000000,103.98,107.16,101.61,103.49,849465,0
+AMN.US,D,20220426,000000,102.29,103.41,99.85,100.98,605790,0
+AMN.US,D,20220427,000000,100.22,100.98,99.48,99.66,644992,0
+AMN.US,D,20220428,000000,100.17,102.86,99.17,100.75,519902,0
+AMN.US,D,20220429,000000,100,101.4,97.26,97.75,784151,0
+AMN.US,D,20220502,000000,98.15,98.15,88.68,91.59,1994895,0
+AMN.US,D,20220503,000000,91.24,96.02,90.445,95.4,1319127,0
+AMN.US,D,20220504,000000,95.44,101.075,95,100.28,721755,0
+AMN.US,D,20220505,000000,99.02,100.73,92.34,93.36,1140480,0
+AMN.US,D,20220506,000000,93.65,98.65,91.13,92.09,1181775,0
+AMN.US,D,20220509,000000,91.22,94.343,87.78,88.78,1125533,0
+AMN.US,D,20220510,000000,89.93,94.44,89.07,89.68,841864,0
+AMN.US,D,20220511,000000,89.42,93,88,88.19,703107,0
+AMN.US,D,20220512,000000,87.01,87.89,83.42,85.4,1017788,0
+AMN.US,D,20220513,000000,86.49,87.6199,83.57,85.07,907882,0
+AMN.US,D,20220516,000000,85.6,90.47,82.755,89.49,719813,0
+AMN.US,D,20220517,000000,90.79,92.35,90.36,92.29,527401,0
+AMN.US,D,20220518,000000,90.28,91.57,86.09,88.25,604062,0
+AMN.US,D,20220519,000000,87.5,88.97,87.01,87.06,440176,0
+AMN.US,D,20220520,000000,88.09,88.61,85.97,88.49,406474,0
+AMN.US,D,20220523,000000,89.41,89.495,87.4,88.09,383170,0
+AMN.US,D,20220524,000000,90.08,90.08,86.8,88.13,696382,0
+AMN.US,D,20220525,000000,87.88,94.57,87.13,91.75,824120,0
+AMN.US,D,20220526,000000,91.39,95.29,91.39,93.75,566872,0
+AMN.US,D,20220527,000000,94.39,96.33,94.3701,95.63,328970,0
+AMN.US,D,20220531,000000,95.61,97.51,91.55,96.9,764791,0
+AMN.US,D,20220601,000000,97.54,97.54,93.49,96.23,488259,0
+AMN.US,D,20220602,000000,96.29,99.7,95.58,98.87,545673,0
+AMN.US,D,20220603,000000,97.89,99.49,96.17,99,519803,0
+AMN.US,D,20220606,000000,99.46,99.96,97.89,99.39,381140,0
+AMN.US,D,20220607,000000,98.9,102.72,98.7,102.4,503957,0
+AMN.US,D,20220608,000000,101.21,102.94,100.1104,100.8,549911,0
+AMN.US,D,20220609,000000,100.42,102.25,98.855,100.68,353957,0
+AMN.US,D,20220610,000000,99.61,101.114,98.18,100.27,332859,0
+AMN.US,D,20220613,000000,97.95,98.8917,95.51,97.44,599531,0
+AMN.US,D,20220614,000000,97.17,100.91,95.14,100.68,919400,0
+AMN.US,D,20220615,000000,103.51,107.73,102.47,103.32,961735,0
+AMN.US,D,20220616,000000,100.63,101.71,97.22,98.33,926089,0
+AMN.US,D,20220617,000000,99.73,100.49,96.27,99.34,1537845,0
+AMN.US,D,20220621,000000,100.24,102.34,97.98,101.82,501559,0
+AMN.US,D,20220622,000000,100.94,103.84,100.695,102.06,461930,0
+AMN.US,D,20220623,000000,102.35,105.08,101.49,104.58,457508,0
+AMN.US,D,20220624,000000,105.47,106.26,103,106.12,1107153,0
+AMN.US,D,20220627,000000,107.2,113.71,106.42,112.45,708861,0
+AMN.US,D,20220628,000000,112.24,114.2171,111,111.41,709683,0
+AMN.US,D,20220629,000000,111.37,113.5,108.813,112.36,565471,0
+AMN.US,D,20220630,000000,110.79,112.51,108.77,109.71,606378,0
+AMN.US,D,20220701,000000,109.39,115.75,107.45,114.73,639591,0
+AMN.US,D,20220705,000000,112.44,114.48,108.33,110.59,769773,0
+AMN.US,D,20220706,000000,109.78,112.05,109.19,110.47,561623,0
+AMN.US,D,20220707,000000,111.44,112.78,108.28,110.81,542044,0
+AMN.US,D,20220708,000000,110.59,114.42,110.06,113.17,616977,0
+AMN.US,D,20220711,000000,112.68,117.645,111.265,117.01,654725,0
+AMN.US,D,20220712,000000,116.83,119.4,108.49,111.46,910010,0
+AMN.US,D,20220713,000000,109.75,114.56,109.1701,110.24,793380,0
+AMN.US,D,20220714,000000,109.98,118.72,109.23,117.44,1272440,0
+AMN.US,D,20220715,000000,119.74,120.02,114.4,117.56,790118,0
+AMN.US,D,20220718,000000,119.33,123.87,118.5,121.11,666889,0
+AMN.US,D,20220719,000000,121.37,122.79,119.68,122.77,647365,0
+AMN.US,D,20220720,000000,122.85,123.82,120.34,123.81,462103,0
+AMN.US,D,20220721,000000,123.33,124.94,122.1,123.75,527882,0
+AMN.US,D,20220722,000000,121.55,121.55,106.015,110.33,1893669,0
+AMN.US,D,20220725,000000,110.73,113.7,109.64,113.04,858637,0
+AMN.US,D,20220726,000000,113,113.84,111.98,113.34,437325,0
+AMN.US,D,20220727,000000,112.84,114.756,112.16,114.14,427935,0
+AMN.US,D,20220728,000000,113.53,117.92,112.56,115.55,429949,0
+AMN.US,D,20220729,000000,115.69,115.76,110.1,112.44,636417,0
+AMN.US,D,20220801,000000,112,115.865,111.96,115.07,337742,0
+AMN.US,D,20220802,000000,114.74,116.46,112.35,115.1,557296,0
+AMN.US,D,20220803,000000,116.4,117.27,113.11,115.79,648291,0
+AMN.US,D,20220804,000000,116,116.89,107.0808,108.24,1474923,0
+AMN.US,D,20220805,000000,110.96,121.95,110.96,117.83,1290342,0
+AMN.US,D,20220808,000000,117.49,119.25,114.6,115.84,703368,0
+AMN.US,D,20220809,000000,116,117.44,113.33,113.8,367440,0
+AMN.US,D,20220810,000000,114.76,118.38,114.11,116.52,408354,0
+AMN.US,D,20220811,000000,117.28,117.28,112.4,113.36,550019,0
+AMN.US,D,20220812,000000,113.87,114.96,113.23,114.23,318115,0
+AMN.US,D,20220815,000000,113.59,115.09,111.69,112.11,509294,0
+AMN.US,D,20220816,000000,111.43,111.73,103.5,105.72,1509026,0
+AMN.US,D,20220817,000000,105.68,108.62,105.3807,106.74,900345,0
+AMN.US,D,20220818,000000,106.77,107.34,104.16,105.14,840949,0
+AMN.US,D,20220819,000000,105,105.57,102.81,104.67,613194,0
+AMN.US,D,20220822,000000,103.49,104.5563,102.22,103.93,466814,0
+AMN.US,D,20220823,000000,103.16,103.98,102.49,102.52,280862,0
+AMN.US,D,20220824,000000,102,103.22,100.5301,102.46,462152,0
+AMN.US,D,20220825,000000,101.9,107.45,100.16,107.44,821601,0
+AMN.US,D,20220826,000000,107.5,108.3073,104.11,104.34,572043,0
+AMN.US,D,20220829,000000,103.51,104.33,102.19,102.22,302946,0
+AMN.US,D,20220830,000000,102.81,104.92,102.438,104.42,540086,0
+AMN.US,D,20220831,000000,104.76,106.84,101.9,102.64,525901,0
+AMN.US,D,20220901,000000,101.77,102.6,99.31,100.85,767801,0
+AMN.US,D,20220902,000000,101.77,103.5,100.91,101.03,671479,0
+AMN.US,D,20220906,000000,99.37,103.32,98.97,102.62,572005,0
+AMN.US,D,20220907,000000,102.25,104.135,100.51,103.6,597261,0
+AMN.US,D,20220908,000000,103.17,106.92,102.17,105.77,630736,0
+AMN.US,D,20220909,000000,106.28,107.36,104.975,106.1,577436,0
+AMN.US,D,20220912,000000,106.1,107.23,103.78,107.22,713118,0
+AMN.US,D,20220913,000000,105.5,106.1,103.43,103.6,598894,0
+AMN.US,D,20220914,000000,104.06,108.28,101.56,106.64,924115,0
+AMN.US,D,20220915,000000,106.35,107.93,104.85,106.05,668485,0
+AMN.US,D,20220916,000000,105.24,105.73,103.03,105.08,1178437,0
+AMN.US,D,20220919,000000,104.86,107.38,103.92,107.25,371318,0
+AMN.US,D,20220920,000000,107.25,107.59,105.57,106.86,364578,0
+AMN.US,D,20220921,000000,107.32,110.27,107.1,107.61,678976,0
+AMN.US,D,20220922,000000,107.15,107.39,103.23,104.11,442561,0
+AMN.US,D,20220923,000000,102.95,104.25,101.3,103.95,481631,0
+AMN.US,D,20220926,000000,102.98,106.08,102.65,103.11,367213,0
+AMN.US,D,20220927,000000,104.63,105.78,101,101.65,374829,0
+AMN.US,D,20220928,000000,102.32,106.67,102.32,105.9,440701,0
+AMN.US,D,20220929,000000,104.65,106.74,102.8067,106.5,397627,0
+AMN.US,D,20220930,000000,106.71,109,105.82,105.96,523778,0
+AMN.US,D,20221003,000000,107.01,111.935,105.61,111.17,576788,0
+AMN.US,D,20221004,000000,112.47,116.915,112.355,115.28,1208178,0
+AMN.US,D,20221005,000000,112.93,113.72,109.135,111.55,849930,0
+AMN.US,D,20221006,000000,111.14,113.1,110.435,111.66,390564,0
+AMN.US,D,20221007,000000,110.33,113.3659,108.16,111.25,577373,0
+AMN.US,D,20221010,000000,111.86,113.25,109.77,113.06,405277,0
+AMN.US,D,20221011,000000,112.45,114.25,110.56,113.46,498958,0
+AMN.US,D,20221012,000000,113.47,114.11,111.34,111.75,418322,0
+AMN.US,D,20221013,000000,109.98,114.255,108.33,113.46,582270,0
+AMN.US,D,20221014,000000,114.23,115.94,110.9,111.19,277956,0
+AMN.US,D,20221017,000000,112.45,113.11,110.9,112.48,566387,0
+AMN.US,D,20221018,000000,115.17,116.2,114.03,115.61,322341,0
+AMN.US,D,20221019,000000,115.55,116.5,109.22,109.5,606640,0
+AMN.US,D,20221020,000000,109.38,110.32,106.74,107.27,583609,0
+AMN.US,D,20221021,000000,107.54,116.65,105.5613,114.89,1036603,0
+AMN.US,D,20221024,000000,115.73,120,114.32,118.16,603579,0
+AMN.US,D,20221025,000000,118.22,120.88,117.6691,120.04,562786,0
+AMN.US,D,20221026,000000,121.36,123.54,119.95,120.02,518714,0
+AMN.US,D,20221027,000000,121.14,122.6,119.78,121.01,428847,0
+AMN.US,D,20221028,000000,121.47,126.89,121.47,126.63,639512,0
+AMN.US,D,20221031,000000,126,126.985,124.41,125.5,689986,0
+AMN.US,D,20221101,000000,126.73,129.04,124.3413,127.04,586961,0
+AMN.US,D,20221102,000000,126.79,127.865,121.79,121.79,701902,0
+AMN.US,D,20221103,000000,121.01,127.46,119.57,124.09,710562,0
+AMN.US,D,20221104,000000,124.87,127.9,110.51,112.62,1472516,0
+AMN.US,D,20221107,000000,113.45,122.21,113.27,119.78,1102117,0
+AMN.US,D,20221108,000000,118.78,124.4,118.5,121.25,675403,0
+AMN.US,D,20221109,000000,121.11,124.265,119.94,120.31,428324,0
+AMN.US,D,20221110,000000,122.64,123.74,119.28,119.71,1063847,0
+AMN.US,D,20221111,000000,119.47,119.73,109.39,112.91,1710549,0
+AMN.US,D,20221114,000000,113.18,121.72,113.18,118.98,908293,0
+AMN.US,D,20221115,000000,120.46,125.36,120.24,120.69,642694,0
+AMN.US,D,20221116,000000,120.18,120.81,117.17,117.32,383302,0
+AMN.US,D,20221117,000000,116.53,118.39,115.111,117.94,476943,0
+AMN.US,D,20221118,000000,120.52,121.55,118.65,120.94,398282,0
+AMN.US,D,20221121,000000,120.51,121.8,119.16,120.85,341409,0
+AMN.US,D,20221122,000000,122.02,124.93,120.61,124.52,385866,0
+AMN.US,D,20221123,000000,123.53,125.12,121.81,121.87,276026,0
+AMN.US,D,20221125,000000,121.86,123.49,120.88,122.48,182868,0
+AMN.US,D,20221128,000000,122.11,124.65,122.11,122.97,370546,0
+AMN.US,D,20221129,000000,122.74,123.28,121.3174,122.01,264138,0
+AMN.US,D,20221130,000000,121.43,123.71,119.69,123.7,462969,0
+AMN.US,D,20221201,000000,123.94,124.41,120.525,122.15,574431,0
+AMN.US,D,20221202,000000,122.32,124.86,121.8546,123.88,437285,0
+AMN.US,D,20221205,000000,122.89,122.975,117.42,120.19,537049,0
+AMN.US,D,20221206,000000,120.19,121.92,116.64,117.61,529471,0
+AMN.US,D,20221207,000000,117.12,119.46,116.13,118.83,528595,0
+AMN.US,D,20221208,000000,119.17,120.69,116.05,116.27,568449,0
+AMN.US,D,20221209,000000,115.55,118.31,114.87,115.07,548039,0
+AMN.US,D,20221212,000000,114.95,115.46,112.49,113.14,897773,0
+AMN.US,D,20221213,000000,115.2,115.26,112.5,113.17,675688,0
+AMN.US,D,20221214,000000,114.03,114.03,109.135,109.91,793613,0
+AMN.US,D,20221215,000000,108.37,108.965,105.062,105.54,913342,0
+AMN.US,D,20221216,000000,104.05,105.61,103.62,104.85,1035251,0
+AMN.US,D,20221219,000000,104.5,104.5,102.465,103.31,681189,0
+AMN.US,D,20221220,000000,102.3,103.3622,100.91,101.89,570189,0
+AMN.US,D,20221221,000000,102.75,104.05,101.325,104.04,436239,0
+AMN.US,D,20221222,000000,103.54,104.87,101.39,102.99,496753,0
+AMN.US,D,20221223,000000,102.82,103.75,101.85,103.46,267371,0
+AMN.US,D,20221227,000000,103.34,103.34,101.44,102.18,395484,0
+AMN.US,D,20221228,000000,102.3,103.57,101.51,102.79,454097,0
+AMN.US,D,20221229,000000,103.72,104.15,102.875,103,455119,0
+AMN.US,D,20221230,000000,102.22,103.3,102.22,102.82,339397,0
+AMN.US,D,20230103,000000,102.66,106.99,101.83,106,1033786,0
+AMN.US,D,20230104,000000,105.99,109.29,103.795,103.97,860853,0
+AMN.US,D,20230105,000000,103.92,108.69,103.58,107.16,904552,0
+AMN.US,D,20230106,000000,108.97,110.2,107.95,109.77,861945,0
+AMN.US,D,20230109,000000,109.57,111.79,108.52,109.26,850662,0
+AMN.US,D,20230110,000000,109.19,112.93,107.95,112.63,862256,0
+AMN.US,D,20230111,000000,112.64,113.85,109.225,110.88,533189,0
+AMN.US,D,20230112,000000,111.06,111.06,103.65,104.16,959716,0
+AMN.US,D,20230113,000000,103.16,105.06,102.77,103.86,685393,0
+AMN.US,D,20230117,000000,103.86,107.7,103.77,105.03,752761,0
+AMN.US,D,20230118,000000,105.03,106.49,94.8,94.93,1903402,0
+AMN.US,D,20230119,000000,94.93,97,94,96.12,1268352,0
+AMN.US,D,20230120,000000,96.85,99.6,95.7,99.14,932750,0
+AMN.US,D,20230123,000000,100,102.66,98.21,101.67,762345,0
+AMN.US,D,20230124,000000,100.61,102.5,94.95,96.75,1125659,0
+AMN.US,D,20230125,000000,97.1,98.495,96.73,97.46,592083,0
+AMN.US,D,20230126,000000,97.8,99,96.77,98.94,481156,0
+AMN.US,D,20230127,000000,99.24,100.07,95.65,96.32,930861,0
+AMN.US,D,20230130,000000,96.5,99.22,95.26,95.47,1067045,0
+AMN.US,D,20230131,000000,95.84,96.84,94.58,95.84,777268,0
+AMN.US,D,20230201,000000,95.29,100.19,94.84,99.77,979838,0
+AMN.US,D,20230202,000000,99.79,103.11,97.84,102.4,975038,0
+AMN.US,D,20230203,000000,102.35,104.91,101.815,103.87,874934,0
+AMN.US,D,20230206,000000,103.52,103.52,99.94,101.28,635297,0
+AMN.US,D,20230207,000000,101.25,102.69,94.84,97.89,1174634,0
+AMN.US,D,20230208,000000,97.06,97.79,95.05,95.35,1003476,0
+AMN.US,D,20230209,000000,96.07,96.71,92.72,93.6,1479058,0
+AMN.US,D,20230210,000000,93.95,94.84,92.11,92.93,873441,0
+AMN.US,D,20230213,000000,93.92,96.63,93.761,95.73,617027,0
+AMN.US,D,20230214,000000,95.55,96.34,93.82,94.06,693265,0
+AMN.US,D,20230215,000000,93.69,96.62,92.67,96.38,751522,0
+AMN.US,D,20230216,000000,96.34,98.96,94.54,97.49,1532352,0
+AMN.US,D,20230217,000000,93.24,96.39,92.08,92.5,1863660,0
+AMN.US,D,20230221,000000,92.08,95.36,92.08,94.12,1198236,0
+AMN.US,D,20230222,000000,94.73,95.38,92.93,94.26,744727,0
+AMN.US,D,20230223,000000,94,95.34,91.475,92.39,948071,0
+AMN.US,D,20230224,000000,91.55,93.31,91.415,92.06,579948,0
+AMN.US,D,20230227,000000,92.63,93.98,90.775,91,798119,0
+AMN.US,D,20230228,000000,90.58,91.87,89.85,90.01,830806,0
+AMN.US,D,20230301,000000,90,91.28,89.62,90.01,574629,0
+AMN.US,D,20230302,000000,90.32,90.335,88.82,89.6,571569,0
+AMN.US,D,20230303,000000,89.8,90.57,89.22,89.93,529376,0
+AMN.US,D,20230306,000000,90,90.51,89.43,90.15,681010,0
+AMN.US,D,20230307,000000,89.96,90.52,87.92,88.29,825770,0
+AMN.US,D,20230308,000000,88.48,88.85,87.45,88.47,979690,0
+AMN.US,D,20230309,000000,88.72,90.75,88.11,89.83,1078477,0
+AMN.US,D,20230310,000000,89.8,90.2572,87,87.56,611843,0
+AMN.US,D,20230313,000000,87,88.28,85.56,85.89,623767,0
+AMN.US,D,20230314,000000,87.12,88.525,84.985,85.76,676418,0
+AMN.US,D,20230315,000000,84.69,85.89,84.54,85.31,622869,0
+AMN.US,D,20230316,000000,84.84,85.28,83.71,85.15,584329,0
+AMN.US,D,20230317,000000,85.06,85.06,82.615,83.46,1360582,0
+AMN.US,D,20230320,000000,83.54,85.05,83.13,83.65,857214,0
+AMN.US,D,20230321,000000,84.61,86.41,84.23,85.06,585571,0
+AMN.US,D,20230322,000000,84.8,85.705,82.9,82.96,1011617,0
+AMN.US,D,20230323,000000,82.96,84.54,82.425,82.7,754791,0
+AMN.US,D,20230324,000000,82.43,83.94,81.86,83,456095,0
+AMN.US,D,20230327,000000,84.04,85.71,83.73,85.48,489462,0
+AMN.US,D,20230328,000000,85.36,85.66,83.79,83.96,280827,0
+AMN.US,D,20230329,000000,84.4,84.4,83.275,83.49,460497,0
+AMN.US,D,20230330,000000,84.12,84.38,81.42,81.77,484353,0
+AMN.US,D,20230331,000000,82.39,83.32,81.65,82.96,527177,0
+AMN.US,D,20230403,000000,82.99,83.48,82.14,83.06,548924,0
+AMN.US,D,20230404,000000,83.06,83.4,81.1498,81.89,783493,0
+AMN.US,D,20230405,000000,81.94,82.995,81.62,82.9,662057,0
+AMN.US,D,20230406,000000,82.82,83.21,81.43,81.86,561466,0
+AMN.US,D,20230410,000000,81.47,83.8,81.47,83.79,654693,0
+AMN.US,D,20230411,000000,84.09,84.84,83.5,84.33,494546,0
+AMN.US,D,20230412,000000,84.97,86.88,84.7,86.41,587198,0
+AMN.US,D,20230413,000000,86.84,88.07,86.56,87.46,978177,0
+AMN.US,D,20230414,000000,87.33,88.24,86.31,86.7,595944,0
+AMN.US,D,20230417,000000,86.84,87.335,85.885,86.62,525580,0
+AMN.US,D,20230418,000000,87.16,87.16,84.64,85.12,539403,0
+AMN.US,D,20230419,000000,85.2,87.435,84.66,87.41,567908,0
+AMN.US,D,20230420,000000,87.84,87.95,85.875,87.93,524734,0
+AMN.US,D,20230421,000000,87.64,89.14,86.67,88.77,634222,0
+AMN.US,D,20230424,000000,88.76,90.3002,87.855,88.12,663572,0
+AMN.US,D,20230425,000000,87.28,88.15,86.29,87.03,664301,0
+AMN.US,D,20230426,000000,86.32,87.19,85.6,86.04,539154,0
+AMN.US,D,20230427,000000,86.16,86.87,85.7,86.34,396028,0
+AMN.US,D,20230428,000000,85.87,86.64,85.58,86.35,669955,0
+AMN.US,D,20230501,000000,86.35,88.98,85.76,88.72,627640,0
+AMN.US,D,20230502,000000,87.32,87.37,82.64,83.95,1005488,0
+AMN.US,D,20230503,000000,84.14,86.19,82.81,84.37,830721,0
+AMN.US,D,20230504,000000,85.19,89.21,84.41,85.1,1355562,0
+AMN.US,D,20230505,000000,91.91,95.35,90.69,90.89,2154165,0
+AMN.US,D,20230508,000000,91.01,92.15,89.5,90.31,977753,0
+AMN.US,D,20230509,000000,90.09,94.0639,90.09,93.07,954107,0
+AMN.US,D,20230510,000000,93,94.7899,92.77,93.15,735265,0
+AMN.US,D,20230511,000000,92.94,95.2,92.62,93.64,828951,0
+AMN.US,D,20230512,000000,93.73,94.9,93.221,93.69,690461,0
+AMN.US,D,20230515,000000,93.47,96.17,93.29,95.41,814803,0
+AMN.US,D,20230516,000000,95.06,96.045,94.82,95.19,758620,0
+AMN.US,D,20230517,000000,95.53,96.33,94.71,95.44,528877,0
+AMN.US,D,20230518,000000,95.43,96.14,94.95,95.28,517398,0
+AMN.US,D,20230519,000000,95.76,97.08,95.14,96.41,542967,0
+AMN.US,D,20230522,000000,96.86,97.51,93.05,93.55,738215,0
+AMN.US,D,20230523,000000,93.33,95.52,92.65,94.55,597168,0
+AMN.US,D,20230524,000000,94.66,95.67,93.85,95.01,603854,0
+AMN.US,D,20230525,000000,94.71,97.01,94.695,96.06,682956,0
+AMN.US,D,20230526,000000,95.85,97.095,95.85,96.23,408017,0
+AMN.US,D,20230530,000000,95.96,97.29,95.86,96.43,618617,0
+AMN.US,D,20230531,000000,95.8,96.18,93.28,94.96,676661,0
+AMN.US,D,20230601,000000,95.65,96.045,94.52,96,569836,0
+AMN.US,D,20230602,000000,96.95,99.9,96.65,99.59,856298,0
+AMN.US,D,20230605,000000,98.79,99.85,97.72,99.75,795600,0
+AMN.US,D,20230606,000000,99.97,103.49,99.67,102.72,943953,0
+AMN.US,D,20230607,000000,102.8,105.64,102.8,105.16,734015,0
+AMN.US,D,20230608,000000,104.95,107.29,104.17,107.15,707682,0
+AMN.US,D,20230609,000000,106.78,107.39,105.45,106,751201,0
+AMN.US,D,20230612,000000,106.27,108.62,105.895,107.3,741129,0
+AMN.US,D,20230613,000000,107.03,110.97,106.76,109.34,932089,0
+AMN.US,D,20230614,000000,109.91,110.75,106.71,107.98,611663,0
+AMN.US,D,20230615,000000,108.27,110.08,107.59,108.26,719397,0
+AMN.US,D,20230616,000000,109.01,109.01,107.25,108.1,2066226,0
+AMN.US,D,20230620,000000,107.19,107.19,104.47,104.71,621146,0
+AMN.US,D,20230621,000000,104.28,104.65,102.84,103.04,502189,0
+AMN.US,D,20230622,000000,102.84,104.13,101.515,103.5,524685,0
+AMN.US,D,20230623,000000,103.04,105.1,102.7,103.9,870592,0
+AMN.US,D,20230626,000000,104.17,105.34,103.26,104.6,329764,0
+AMN.US,D,20230627,000000,104.3,105.87,104.02,105.42,367793,0
+AMN.US,D,20230628,000000,104.92,107.67,104.1,107.58,483588,0
+AMN.US,D,20230629,000000,107.71,109.63,107.36,108.84,372864,0
+AMN.US,D,20230630,000000,108.96,110.54,108.96,109.12,463781,0
+AMN.US,D,20230703,000000,108.25,108.33,106.45,107.64,312437,0
+AMN.US,D,20230705,000000,107.47,108.98,107.4684,108.41,360320,0
+AMN.US,D,20230706,000000,108.32,109.24,107.89,108.74,374329,0
+AMN.US,D,20230707,000000,108.52,110.18,108.52,109.03,287448,0
+AMN.US,D,20230710,000000,108.68,111.18,108.56,111.09,450470,0
+AMN.US,D,20230711,000000,111.54,112.44,108.96,110.02,656048,0
+AMN.US,D,20230712,000000,110.57,110.57,108.55,108.57,649158,0
+AMN.US,D,20230713,000000,108.08,108.7,105.71,106.5,956043,0
+AMN.US,D,20230714,000000,106.65,109.03,106.51,108.61,637973,0
+AMN.US,D,20230717,000000,109.63,110.35,108.52,109.81,673903,0
+AMN.US,D,20230718,000000,109.73,111,109.02,109.86,409374,0
+AMN.US,D,20230719,000000,110.32,111.43,109.475,110.72,433782,0
+AMN.US,D,20230720,000000,111.49,112.38,110.96,111.69,321620,0
+AMN.US,D,20230721,000000,112.02,112.11,110.73,111.06,335436,0
+AMN.US,D,20230724,000000,111.4,112.015,110.58,111.12,350342,0
+AMN.US,D,20230725,000000,110.48,112.305,102.475,107.54,1705601,0
+AMN.US,D,20230726,000000,106.92,107.65,103.99,105.41,971869,0
+AMN.US,D,20230727,000000,105.25,107.45,103.36,104.45,730888,0
+AMN.US,D,20230728,000000,105.22,106.495,104.67,106.47,367479,0
+AMN.US,D,20230731,000000,107.1,108.62,106.35,107.15,569693,0
+AMN.US,D,20230801,000000,107.2,108.26,104.73,106.21,670137,0
+AMN.US,D,20230802,000000,105.31,108.21,105.026,107.58,688421,0
+AMN.US,D,20230803,000000,101.97,103.89,100.19,101.68,1593955,0
+AMN.US,D,20230804,000000,94.23,94.716,88.25,89.91,3252075,0
+AMN.US,D,20230807,000000,90,92.15,89.48,90.3,1184722,0
+AMN.US,D,20230808,000000,90.57,91.27,89.23,89.69,940706,0
+AMN.US,D,20230809,000000,89.5,91.99,89.5,91.93,637723,0
+AMN.US,D,20230810,000000,91.58,92.53,90,90.56,818998,0
+AMN.US,D,20230811,000000,91.32,91.4,89.72,89.81,514810,0
+AMN.US,D,20230814,000000,89.68,90.44,89.04,90,731045,0
+AMN.US,D,20230815,000000,89.99,91.09,89.66,90.49,572758,0
+AMN.US,D,20230816,000000,90.73,91.575,87.22,87.39,433890,0
+AMN.US,D,20230817,000000,86.91,87.91,86.53,87.8,414250,0
+AMN.US,D,20230818,000000,87.81,90.24,87.695,89.16,538910,0
+AMN.US,D,20230821,000000,89.31,90.21,88.495,89.3,300755,0
+AMN.US,D,20230822,000000,89.78,90.95,87.23,87.56,516052,0
+AMN.US,D,20230823,000000,87.79,89.01,87.705,88.67,325173,0
+AMN.US,D,20230824,000000,88.82,89.03,87.835,88.38,352887,0
+AMN.US,D,20230825,000000,89.11,89.68,86.6,87.53,293942,0
+AMN.US,D,20230828,000000,87.62,88.42,86.605,87.19,284407,0
+AMN.US,D,20230829,000000,87.52,87.81,86.97,87.54,415980,0
+AMN.US,D,20230830,000000,87.59,90.17,87.18,89.79,502886,0
+AMN.US,D,20230831,000000,89.67,89.67,88,88.38,510826,0
+AMN.US,D,20230901,000000,88.65,89.95,87.15,87.61,443886,0
+AMN.US,D,20230905,000000,86.38,87.605,84.575,86.96,390426,0
+AMN.US,D,20230906,000000,86.97,87.86,85.975,86.59,376273,0
+AMN.US,D,20230907,000000,86.2,86.2,85.325,85.76,311321,0
+AMN.US,D,20230908,000000,85.85,87.01,85.26,86.66,371214,0
+AMN.US,D,20230911,000000,86.78,87.16,85.63,85.7,297993,0
+AMN.US,D,20230912,000000,85.26,88.52,84.56,84.98,362348,0
+AMN.US,D,20230913,000000,84.82,85.055,83.585,84.07,320471,0
+AMN.US,D,20230914,000000,84.7,85.7,83.9,85.43,485289,0
+AMN.US,D,20230915,000000,85.63,89,84.85,88.07,1709037,0
+AMN.US,D,20230918,000000,88.41,88.68,87.14,87.55,506297,0
+AMN.US,D,20230919,000000,88.04,89.21,87.42,87.45,448292,0
+AMN.US,D,20230920,000000,87.98,87.98,84.19,84.21,415632,0
+AMN.US,D,20230921,000000,83.78,84,81.97,82.06,551334,0
+AMN.US,D,20230922,000000,81.88,83.38,81.88,82.47,533548,0
+AMN.US,D,20230925,000000,82.38,83.23,81.77,83.14,464494,0
+AMN.US,D,20230926,000000,83,83.39,81.72,81.88,335691,0
+AMN.US,D,20230927,000000,81.95,83.375,81.7,82.82,317031,0
+AMN.US,D,20230928,000000,83.08,86.53,82.97,85.3,537718,0
+AMN.US,D,20230929,000000,85.45,85.99,84.335,85.18,459717,0
+AMN.US,D,20231002,000000,85.08,85.08,83.68,84.61,363134,0
+AMN.US,D,20231003,000000,84.54,84.54,81.24,83.08,403582,0
+AMN.US,D,20231004,000000,83.33,87.87,83.33,87.38,982320,0
+AMN.US,D,20231005,000000,87.25,87.68,83.06,83.11,742398,0
+AMN.US,D,20231006,000000,82.6,83.51,78.04,78.13,909272,0
+AMN.US,D,20231009,000000,77.84,79.32,77.51,79.29,543174,0
+AMN.US,D,20231010,000000,79.84,80.79,78.13,80.28,623951,0
+AMN.US,D,20231011,000000,80.05,80.3,76.14,77.13,647878,0
+AMN.US,D,20231012,000000,77.15,77.15,73.1812,73.34,686269,0
+AMN.US,D,20231013,000000,73.01,74.37,72.1,73.89,661669,0
+AMN.US,D,20231016,000000,73.81,74.93,72.73,73.89,433373,0
+AMN.US,D,20231017,000000,73.46,74.77,73.46,73.85,345835,0
+AMN.US,D,20231018,000000,73.45,74.665,72.69,74.46,364939,0
+AMN.US,D,20231019,000000,74.15,74.5,72.94,73.34,322651,0
+AMN.US,D,20231020,000000,73.67,74.4,73.21,73.75,475186,0
+AMN.US,D,20231023,000000,74.65,74.936,72.58,73.17,481993,0
+AMN.US,D,20231024,000000,73.47,74.49,73.02,74.07,435593,0
+AMN.US,D,20231025,000000,73.72,74.225,72.8657,73.66,377160,0
+AMN.US,D,20231026,000000,74.03,76.18,73.62,75.63,452294,0
+AMN.US,D,20231027,000000,75.51,75.89,74.815,75.7,395810,0
+AMN.US,D,20231030,000000,75.99,76.24,73.75,74.17,828368,0
+AMN.US,D,20231031,000000,74.73,75.905,74.48,75.86,502729,0
+AMN.US,D,20231101,000000,75,76.46,73.98,76.45,508590,0
+AMN.US,D,20231102,000000,72.5,73.88,70.33,72.75,1007490,0
+AMN.US,D,20231103,000000,72.54,73.29,66.81,67.15,1246571,0
+AMN.US,D,20231106,000000,68.11,69.82,64.76,65.35,1180224,0
+AMN.US,D,20231107,000000,65.61,67.4399,62.65,62.91,1044184,0
+AMN.US,D,20231108,000000,63.11,63.57,60.36,60.48,862552,0
+AMN.US,D,20231109,000000,60.99,62.74,60.2479,60.57,731736,0
+AMN.US,D,20231110,000000,60.67,61.03,59.5,60.44,697019,0
+AMN.US,D,20231113,000000,60.06,60.06,57.8,58.17,582770,0
+AMN.US,D,20231114,000000,59.22,63.88,58.9001,63.28,840519,0
+AMN.US,D,20231115,000000,62.89,67.17,62.6,66.07,962164,0
+AMN.US,D,20231116,000000,65.39,66.49,64.08,65.87,483699,0
+AMN.US,D,20231117,000000,66.53,66.71,64.73,66.64,563332,0
+AMN.US,D,20231120,000000,66.5,67.98,66.14,66.99,451675,0
+AMN.US,D,20231121,000000,66.76,67.83,65.97,67,443514,0
+AMN.US,D,20231122,000000,67.49,68.21,66.87,67.81,324486,0
+AMN.US,D,20231124,000000,67.69,67.91,66.99,67.44,150430,0
+AMN.US,D,20231127,000000,67.42,68.02,67.09,67.25,360040,0
+AMN.US,D,20231128,000000,67.25,68.39,66.8544,68.36,298294,0
+AMN.US,D,20231129,000000,68.81,69.42,67.97,68.29,507813,0
+AMN.US,D,20231130,000000,68.09,68.09,65.68,67.8,680265,0
+AMN.US,D,20231201,000000,67.93,69.88,67.67,69.21,631661,0
+AMN.US,D,20231204,000000,69.17,72.98,69.13,72.94,493987,0
+AMN.US,D,20231205,000000,72.53,72.785,69.325,70.3,798127,0
+AMN.US,D,20231206,000000,71.8,72.52,67.88,68.5,778969,0
+AMN.US,D,20231207,000000,68.31,69.33,67.98,68.8,397947,0
+AMN.US,D,20231208,000000,68.86,69.125,67.74,68.69,445371,0
+AMN.US,D,20231211,000000,68.76,69.85,68.04,69.83,578768,0
+AMN.US,D,20231212,000000,69.84,69.84,68.1525,68.92,567881,0
+AMN.US,D,20231213,000000,68.82,69.7,67.2834,69.67,1199036,0
+AMN.US,D,20231214,000000,70.63,73.22,70.06,71.33,1183325,0
+AMN.US,D,20231215,000000,71.91,72.31,68.79,70.11,2220647,0
+AMN.US,D,20231218,000000,70.7,70.96,69,69.54,466203,0
+AMN.US,D,20231219,000000,69.75,71.72,69.73,71.26,593159,0
+AMN.US,D,20231220,000000,71.05,72.32,70.56,70.68,650741,0
+AMN.US,D,20231221,000000,71.26,73.39,70.68,73.12,484493,0
+AMN.US,D,20231222,000000,73.34,74.91,73.24,74.79,507027,0
+AMN.US,D,20231226,000000,74.79,75.93,74.4,75.71,389356,0
+AMN.US,D,20231227,000000,75.97,76.6425,75.13,75.2,469227,0
+AMN.US,D,20231228,000000,75.17,75.66,74.44,75.12,238335,0
+AMN.US,D,20231229,000000,74.8,75.555,74.42,74.88,290292,0
+AMN.US,D,20240102,000000,74.69,78.0486,74.4241,77.44,458155,0
+AMN.US,D,20240103,000000,77.4,77.4,75.55,75.82,415143,0
+AMN.US,D,20240104,000000,75.89,76,74.35,74.45,425937,0
+AMN.US,D,20240105,000000,73.83,75.66,72.95,74.14,613795,0
+AMN.US,D,20240108,000000,73.95,75.5,73.26,75.17,622942,0
+AMN.US,D,20240109,000000,75.4,78.6,74.74,78.5,941258,0
+AMN.US,D,20240110,000000,77.83,80.22,77.66,78.41,1092413,0
+AMN.US,D,20240111,000000,76.82,77.38,74.72,76.44,523796,0
+AMN.US,D,20240112,000000,76.84,77.57,75.75,77.06,501241,0
+AMN.US,D,20240116,000000,76.69,76.69,74.74,74.77,401044,0
+AMN.US,D,20240117,000000,73.97,74.77,73.24,73.34,425132,0
+AMN.US,D,20240118,000000,73.7,74.49,72.9,73.25,560734,0
+AMN.US,D,20240119,000000,73.13,74.28,71.32,74.19,527273,0
+AMN.US,D,20240122,000000,74.68,75.8,73.765,75.53,468891,0
+AMN.US,D,20240123,000000,76.51,76.77,72.78,73.07,395568,0
+AMN.US,D,20240124,000000,73.73,75.96,72.8997,75.17,606381,0
+AMN.US,D,20240125,000000,76.61,76.84,73.59,75.15,372864,0
+AMN.US,D,20240126,000000,75.74,76.83,73.56,73.86,352778,0
+AMN.US,D,20240129,000000,73.82,76.38,73.12,76.11,462833,0
+AMN.US,D,20240130,000000,76.04,76.75,75.02,75.07,333645,0
+AMN.US,D,20240131,000000,75.22,76.62,73.905,74.01,372262,0
+AMN.US,D,20240201,000000,74.31,76.8,73.43,75.99,470293,0
+AMN.US,D,20240202,000000,75.28,77.06,74.12,76.59,429698,0
+AMN.US,D,20240205,000000,75.65,75.65,73.25,73.73,282759,0
+AMN.US,D,20240206,000000,73.56,76.39,73.56,74.78,407422,0
+AMN.US,D,20240207,000000,74.94,74.945,73.13,74.16,377383,0
+AMN.US,D,20240208,000000,74,75.725,73.54,74.96,494981,0
+AMN.US,D,20240209,000000,74.66,75.8,73.37,75.73,401203,0
+AMN.US,D,20240212,000000,75.68,79.735,75.68,79.13,448873,0
+AMN.US,D,20240213,000000,77.36,78.48,75.89,76.42,464381,0
+AMN.US,D,20240214,000000,77.32,78.09,75.955,77.95,424556,0
+AMN.US,D,20240215,000000,77.9,79.49,77.02,77.63,1010593,0
+AMN.US,D,20240216,000000,67.05,67.05,61.18,61.69,3297239,0
+AMN.US,D,20240220,000000,61.71,61.74,56.87,58.11,2019854,0
+AMN.US,D,20240221,000000,58.11,60.99,56.26,59.16,1671326,0
+AMN.US,D,20240222,000000,58.06,58.82,55.8,57.16,1321847,0
+AMN.US,D,20240223,000000,56.68,56.68,54.69,54.85,976073,0
+AMN.US,D,20240226,000000,54.73,58.09,53.77,55.83,1070193,0
+AMN.US,D,20240227,000000,55.97,57.59,54.79,54.89,940390,0
+AMN.US,D,20240228,000000,58.01,58.2,55.59,55.87,940502,0
+AMN.US,D,20240229,000000,57.03,57.14,55.86,56.27,997482,0
+AMN.US,D,20240301,000000,56.65,57.17,55.16,56.81,646171,0
+AMN.US,D,20240304,000000,57.45,58.47,55.79,57.93,660635,0
+AMN.US,D,20240305,000000,57.88,58.965,56.72,56.8,675626,0
+AMN.US,D,20240306,000000,56.56,58.31,56.04,58.29,629202,0
+AMN.US,D,20240307,000000,58.71,60.58,58.42,60.35,855732,0
+AMN.US,D,20240308,000000,60.74,61.64,59.84,60.89,985489,0
+AMN.US,D,20240311,000000,60.53,61.49,59.18,59.39,698935,0
+AMN.US,D,20240312,000000,59.16,59.3399,58.27,59.1,520702,0
+AMN.US,D,20240313,000000,59.1,60.025,59.05,59.42,667642,0
+AMN.US,D,20240314,000000,59.47,59.585,57.14,57.33,963010,0
+AMN.US,D,20240315,000000,57.13,59.02,56.8,58.72,4984173,0
+AMN.US,D,20240318,000000,59.61,63.05,59.41,62.87,950859,0
+AMN.US,D,20240319,000000,62.28,66.06,62.28,65.39,1342796,0
+AMN.US,D,20240320,000000,64.69,66.37,64.02,66.09,772001,0
+AMN.US,D,20240321,000000,66,67.345,65.65,66.65,769705,0
+AMN.US,D,20240322,000000,66.71,67.49,63.71,63.93,844447,0
+AMN.US,D,20240325,000000,63.87,64.11,61.67,62.31,886769,0
+AMN.US,D,20240326,000000,62.5,62.7499,60.89,61.78,581419,0
+AMN.US,D,20240327,000000,62.03,62.135,60.505,61.48,774163,0
+AMN.US,D,20240328,000000,61.45,62.61,60.625,62.51,917662,0
+AMN.US,D,20240401,000000,62.5,62.84,61.03,62.11,444514,0
+AMN.US,D,20240402,000000,61.01,61.13,56.09,58.2,1179677,0
+AMN.US,D,20240403,000000,58.41,58.59,56.81,58.31,869082,0
+AMN.US,D,20240404,000000,58.9,58.98,57.43,58.3,665153,0
+AMN.US,D,20240405,000000,58.08,58.455,57.28,57.98,559453,0
+AMN.US,D,20240408,000000,58.45,59.96,57.79,58.71,460512,0
+AMN.US,D,20240409,000000,58.68,61.09,58.3501,60.44,506695,0
+AMN.US,D,20240410,000000,59.1,59.21,57.56,58.95,646979,0
+AMN.US,D,20240411,000000,58.92,59.1,56.42,57.16,889968,0
+AMN.US,D,20240412,000000,56.5,57.1,55.71,56.63,768298,0
+AMN.US,D,20240415,000000,56.68,57.12,55.09,57.09,680608,0
+AMN.US,D,20240416,000000,57.09,57.09,55.65,56.83,618693,0
+AMN.US,D,20240417,000000,57.16,58.805,56.04,56.39,664552,0
+AMN.US,D,20240418,000000,56.31,56.5,55.09,56.3,525963,0
+AMN.US,D,20240419,000000,56.36,57.32,56.24,56.93,349632,0
+AMN.US,D,20240422,000000,57.07,57.46,55.64,56.51,451712,0
+AMN.US,D,20240423,000000,56.51,58.07,56.51,57.17,502322,0
+AMN.US,D,20240424,000000,57.01,57.295,56.12,57.19,359100,0
+AMN.US,D,20240425,000000,57.03,57.12,55.24,56.25,603000,0
+AMN.US,D,20240426,000000,55.92,57.16,55.6661,57.12,339387,0
+AMN.US,D,20240429,000000,56.94,59.57,56.82,59.48,596284,0
+AMN.US,D,20240430,000000,59.22,60.33,58.9,59.98,1091990,0
+AMN.US,D,20240501,000000,59.9,61.58,59.63,59.9,984361,0
+AMN.US,D,20240502,000000,60,60.4,57.8,60.21,820994,0
+AMN.US,D,20240503,000000,61.82,61.82,59.265,59.53,433806,0
+AMN.US,D,20240506,000000,60.11,60.5,59.24,59.92,538237,0
+AMN.US,D,20240507,000000,60.1,62.41,60.07,60.21,924955,0
+AMN.US,D,20240508,000000,60.41,61.49,59.665,60.29,823827,0
+AMN.US,D,20240509,000000,60.47,61.74,59.31,60.85,893450,0
+AMN.US,D,20240510,000000,56.43,57.28,53,54.71,2284447,0
+AMN.US,D,20240513,000000,55.48,59.735,55.35,59.01,1609701,0
+AMN.US,D,20240514,000000,59.82,62.57,59.82,62.36,1169023,0
+AMN.US,D,20240515,000000,63.4,63.43,59.11,60.18,871146,0
+AMN.US,D,20240516,000000,60.18,60.46,58.36,59.06,647437,0
+AMN.US,D,20240517,000000,58.96,58.995,57.66,58.68,613862,0
+AMN.US,D,20240520,000000,58.68,59.96,58.28,59.61,672949,0
+AMN.US,D,20240521,000000,59.38,59.62,55.625,55.85,847904,0
+AMN.US,D,20240522,000000,55.49,58.035,55.49,57.04,1004895,0
+AMN.US,D,20240523,000000,57.33,57.755,56.2446,56.68,493047,0
+AMN.US,D,20240524,000000,57,57.16,55.84,56.24,387014,0
+AMN.US,D,20240528,000000,55.81,56.69,55.01,55.27,500377,0
+AMN.US,D,20240529,000000,54.47,54.75,53.11,54.02,751735,0
+AMN.US,D,20240530,000000,54.3,55.63,54.03,54.31,527259,0
+AMN.US,D,20240531,000000,54.33,56,53.85,55.94,722864,0
+AMN.US,D,20240603,000000,55.31,56.86,55.09,55.46,763319,0
+AMN.US,D,20240604,000000,55.12,55.375,54.24,54.39,411629,0
+AMN.US,D,20240605,000000,54.35,54.4739,52.83,53.5,504643,0
+AMN.US,D,20240606,000000,53.07,54.05,52.07,53.96,632470,0
+AMN.US,D,20240607,000000,53.31,54.57,52.92,54.21,428984,0
+AMN.US,D,20240610,000000,53.86,54.66,52.07,52.59,573496,0
+AMN.US,D,20240611,000000,52.54,53.76,52.04,53.72,442014,0
+AMN.US,D,20240612,000000,54.77,56.48,53.28,53.55,760479,0
+AMN.US,D,20240613,000000,53.4,54.7,53.04,53.83,622560,0
+AMN.US,D,20240614,000000,53.34,55.63,53.08,55.31,775838,0
+AMN.US,D,20240617,000000,54.74,55.44,53.81,53.89,676932,0
+AMN.US,D,20240618,000000,53.45,54.1,51.56,52.53,861293,0
+AMN.US,D,20240620,000000,52.28,54.36,52.13,53.13,791215,0
+AMN.US,D,20240621,000000,53.14,54.32,52.44,52.99,5149928,0
+AMN.US,D,20240624,000000,53,54.1,52.43,53.41,756328,0
+AMN.US,D,20240625,000000,53.51,53.57,52.81,53.24,679986,0
+AMN.US,D,20240626,000000,53.1,54.3,52.95,53.54,1132493,0
+AMN.US,D,20240627,000000,53.47,53.93,51.725,51.79,667717,0
+AMN.US,D,20240628,000000,51.97,52.115,49.8,51.23,1061425,0
+AMN.US,D,20240701,000000,51.12,51.35,49.31,49.32,754511,0
+AMN.US,D,20240702,000000,49.68,49.82,48.76,49.77,599213,0
+AMN.US,D,20240703,000000,50,50.1,49.0801,49.34,275072,0
+AMN.US,D,20240705,000000,49.28,49.68,48.14,48.46,457254,0
+AMN.US,D,20240708,000000,48.8,49.93,48.6204,49.1,615237,0
+AMN.US,D,20240709,000000,48.81,49.16,47.18,47.86,456695,0
+AMN.US,D,20240710,000000,47.88,48.265,46.74,47.02,504174,0
+AMN.US,D,20240711,000000,47.99,50.2,47.88,49.32,777842,0
+AMN.US,D,20240712,000000,50.08,51.17,49.78,49.82,570039,0
+AMN.US,D,20240715,000000,49.93,52.12,49.93,51.77,694336,0
+AMN.US,D,20240716,000000,52.14,56.53,52.035,56.29,987281,0
+AMN.US,D,20240717,000000,55.89,58.04,55.89,57.02,591984,0
+AMN.US,D,20240718,000000,56.59,58.13,55.4,55.78,531259,0
+AMN.US,D,20240719,000000,55.81,57.2,55.05,57.03,466058,0
+AMN.US,D,20240722,000000,57.15,57.71,55.6991,57.21,395940,0
+AMN.US,D,20240723,000000,57.12,59.83,56.82,59.79,666995,0
+AMN.US,D,20240724,000000,59.85,64.95,58.94,61.7,1233657,0
+AMN.US,D,20240725,000000,61.45,63.82,60.46,63.31,930297,0
+AMN.US,D,20240726,000000,64.66,65.6,63.08,63.26,732901,0
+AMN.US,D,20240729,000000,63.45,64.79,63.15,64.37,650880,0
+AMN.US,D,20240730,000000,64.31,68.89,64.23,68.05,1224472,0
+AMN.US,D,20240731,000000,67.75,70.07,65.64,67.62,1329351,0
+AMN.US,D,20240801,000000,64.02,67.24,64,66.88,741278,0
+AMN.US,D,20240802,000000,65.41,65.44,63.13,63.81,864220,0
+AMN.US,D,20240805,000000,61.24,61.602,59.82,61.23,812138,0
+AMN.US,D,20240806,000000,61.64,63.305,60.085,61.64,594055,0
+AMN.US,D,20240807,000000,61.94,62.93,59.46,60.03,626243,0
+AMN.US,D,20240808,000000,60.52,62.43,59.95,62.21,779777,0
+AMN.US,D,20240809,000000,61.03,62.21,54.06,58.14,2388939,0
+AMN.US,D,20240812,000000,59.19,59.19,53.31,54.15,1105640,0
+AMN.US,D,20240813,000000,54.25,55.2,52.88,52.91,834071,0
+AMN.US,D,20240814,000000,53.27,53.62,52.29,52.44,727792,0
+AMN.US,D,20240815,000000,53.52,54,51.77,51.86,547697,0
+AMN.US,D,20240816,000000,51.67,53.14,51.23,52.03,732290,0
+AMN.US,D,20240819,000000,51.94,52.35,50.9,51.08,605590,0
+AMN.US,D,20240820,000000,50.87,51.4,50.19,50.7,578252,0
+AMN.US,D,20240821,000000,50.96,51.49,50.29,51.06,657673,0
+AMN.US,D,20240822,000000,51.3,51.76,50.31,50.64,438171,0
+AMN.US,D,20240823,000000,51.08,53.67,50.94,53.37,615367,0
+AMN.US,D,20240826,000000,53.53,54.01,52.87,52.93,418745,0
+AMN.US,D,20240827,000000,52.81,53.18,51.72,52.43,366946,0
+AMN.US,D,20240828,000000,52.57,53.26,52.0525,53.04,327915,0
+AMN.US,D,20240829,000000,53.4,54,52.52,52.96,369733,0
+AMN.US,D,20240830,000000,53.01,53.15,52.29,53.03,579832,0
+AMN.US,D,20240903,000000,52.63,52.97,52.12,52.75,576265,0
+AMN.US,D,20240904,000000,52.81,53.72,52.41,53.23,501704,0
+AMN.US,D,20240905,000000,53.38,53.78,52.12,52.21,369872,0
+AMN.US,D,20240906,000000,52.3,52.51,45.59,45.65,1042800,0
+AMN.US,D,20240909,000000,45.35,46.35,43,45.7,908130,0
+AMN.US,D,20240910,000000,45.71,46.08,43.9,45.17,724407,0
+AMN.US,D,20240911,000000,44.83,44.89,42.23,43.01,745383,0
+AMN.US,D,20240912,000000,43.18,44.94,42.33,43.68,631945,0
+AMN.US,D,20240913,000000,44,47.44,43.71,47.14,1225184,0
+AMN.US,D,20240916,000000,47.34,48.1912,44.44,46.07,707934,0
+AMN.US,D,20240917,000000,46.58,47.035,45.49,46.08,563492,0
+AMN.US,D,20240918,000000,46.22,48.49,46.03,46.79,961042,0
+AMN.US,D,20240919,000000,47.6,47.6,45.31,45.93,613492,0
+AMN.US,D,20240920,000000,45.87,45.87,44.78,45.66,3435462,0
+AMN.US,D,20240923,000000,46.5,46.87,44.21,44.38,819424,0
+AMN.US,D,20240924,000000,44.47,44.7799,42.01,42.04,865810,0
+AMN.US,D,20240925,000000,42.25,42.26,40.73,41.07,1043892,0
+AMN.US,D,20240926,000000,41.64,43.3,41.33,42.63,527747,0
+AMN.US,D,20240927,000000,43.02,43.33,42,42.57,740451,0
+AMN.US,D,20240930,000000,42.85,42.85,41.4,42.39,745022,0
+AMN.US,D,20241001,000000,40.16,41.754,39.26,41.26,1712809,0
+AMN.US,D,20241002,000000,41.5,41.5,39.64,39.76,945209,0
+AMN.US,D,20241003,000000,39.68,39.75,38.23,38.4,909834,0
+AMN.US,D,20241004,000000,38.89,39.66,38.08,38.32,1113521,0
+AMN.US,D,20241007,000000,37,38.765,36.5,38.64,940244,0
+AMN.US,D,20241008,000000,38.59,39.76,38.24,38.86,665690,0
+AMN.US,D,20241009,000000,38.63,39.48,38.16,39.18,779420,0
+AMN.US,D,20241010,000000,39.35,39.5031,38.52,38.56,810773,0
+AMN.US,D,20241011,000000,38.5,39.76,38.45,39.62,564021,0
+AMN.US,D,20241014,000000,39.6,41.08,39.01,40.19,639658,0
+AMN.US,D,20241015,000000,40.14,41.13,40.0868,40.49,809539,0
+AMN.US,D,20241016,000000,40.2,40.9,39.955,40.62,1936544,0
+AMN.US,D,20241017,000000,40.69,43.0755,40.34,42.42,1238353,0
+AMN.US,D,20241018,000000,42.38,42.43,40.69,41.01,1000325,0
+AMN.US,D,20241021,000000,40.73,40.85,39.58,39.59,765907,0
+AMN.US,D,20241022,000000,39.44,40,39.265,39.65,671015,0
+AMN.US,D,20241023,000000,39.45,39.93,39.0159,39.65,589467,0
+AMN.US,D,20241024,000000,39.6,40.5,39.235,39.41,663873,0
+AMN.US,D,20241025,000000,39.29,39.89,39.07,39.67,579459,0
+AMN.US,D,20241028,000000,39.84,41.31,39.84,40,437985,0
+AMN.US,D,20241029,000000,39.77,40.55,39.76,40.52,427795,0
+AMN.US,D,20241030,000000,40.4,40.68,39.28,39.42,532210,0
+AMN.US,D,20241031,000000,39.47,39.74,37.94,37.94,696157,0
+AMN.US,D,20241101,000000,38.24,38.48,36.88,36.9,735637,0
+AMN.US,D,20241104,000000,36.75,39.83,36.75,38.4,791972,0
+AMN.US,D,20241105,000000,38.17,40,37.79,39.65,601261,0
+AMN.US,D,20241106,000000,41,42.41,40.01,41.2,715862,0
+AMN.US,D,20241107,000000,41.12,42.21,40.3,40.92,722445,0
+AMN.US,D,20241108,000000,36.25,36.52,28.16,29.05,5472787,0
+AMN.US,D,20241111,000000,29.52,30,26.77,27.8,3119891,0
+AMN.US,D,20241112,000000,27.5,27.7399,25.655,26.09,2339026,0
+AMN.US,D,20241113,000000,25.77,26.0699,24.35,24.6,2078673,0
+AMN.US,D,20241114,000000,24.36,24.7,23.505,23.87,1841567,0
+AMN.US,D,20241115,000000,23.86,24.38,23.37,23.7,1391336,0
+AMN.US,D,20241118,000000,24,26.68,23.75,26.5,2246293,0
+AMN.US,D,20241119,000000,25.93,26.075,24.64,25.05,1242522,0
+AMN.US,D,20241120,000000,24.97,25.93,24.45,24.8,787790,0
+AMN.US,D,20241121,000000,24.98,25.72,24.39,25.7,716136,0
+AMN.US,D,20241122,000000,25.78,26.38,25.6303,25.84,603131,0
+AMN.US,D,20241125,000000,25.7601,27.38,25.7601,27.16,1251738,0
+AMN.US,D,20241126,000000,26.71,26.9,25.75,26.27,988417,0
+AMN.US,D,20241127,000000,26.41,27.13,26.01,26.29,868812,0
+AMN.US,D,20241129,000000,26.255,26.43,25.83,26.03,491866,0
+AMN.US,D,20241202,000000,25.885,27.67,25.81,27.6,904959,0
+AMN.US,D,20241203,000000,27.35,27.73,26.4702,27.15,623621,0
+AMN.US,D,20241204,000000,28.645,30.15,27.85,28.02,1184190,0
+AMN.US,D,20241205,000000,27.8,28.12,26.5801,26.73,1062919,0
+AMN.US,D,20241206,000000,26.81,27.33,26.02,26.28,1009236,0
+AMN.US,D,20241209,000000,26.79,28.76,26.49,28.06,1050017,0
+AMN.US,D,20241210,000000,28.07,28.09,26.98,27.03,540692,0
+AMN.US,D,20241211,000000,26.75,27.29,26.635,26.94,598592,0
+AMN.US,D,20241212,000000,26.87,27.23,26.39,27.18,662132,0
+AMN.US,D,20241213,000000,27.05,27.34,26.72,27.02,755334,0
+AMN.US,D,20241216,000000,26.5,26.54,25.28,25.48,908550,0
+AMN.US,D,20241217,000000,25.42,25.92,24.47,24.47,773751,0
+AMN.US,D,20241218,000000,24.6637,24.96,23.125,23.52,1098466,0
+AMN.US,D,20241219,000000,23.59,23.78,22.58,22.95,993702,0
+AMN.US,D,20241220,000000,22.73,23.38,22.72,22.94,2341351,0
+AMN.US,D,20241223,000000,22.925,23.56,22.465,23.21,838724,0
+AMN.US,D,20241224,000000,23.12,23.5,22.8601,23.39,312110,0
+AMN.US,D,20241226,000000,23.34,24.33,23.11,24.1,640224,0
+AMN.US,D,20241227,000000,24.225,24.28,23.77,24.24,452327,0
+AMN.US,D,20241230,000000,24.19,24.38,23.455,23.81,745278,0
+AMN.US,D,20241231,000000,23.885,24.5,23.75,23.92,713189,0
+AMN.US,D,20250102,000000,24.17,25.365,24.17,24.55,808989,0
+AMN.US,D,20250103,000000,24.615,25.76,24.29,25.46,788291,0
+AMN.US,D,20250106,000000,25.76,26.61,25.37,25.54,520722,0
+AMN.US,D,20250107,000000,25.83,26.46,25.51,26.25,772159,0
+AMN.US,D,20250108,000000,25.9,27.08,25.643,26.51,717737,0
+AMN.US,D,20250110,000000,25.98,27.41,25.98,26.87,629146,0
+AMN.US,D,20250113,000000,26.745,27.77,26.47,27.61,651850,0
+AMN.US,D,20250114,000000,27.93,27.98,24.63,26.12,761009,0
+AMN.US,D,20250115,000000,26.51,26.81,25.4,25.51,743580,0
+AMN.US,D,20250116,000000,25.35,26.54,24.85,26.2,451368,0
+AMN.US,D,20250117,000000,26.36,26.36,24.81,25.89,581316,0
+AMN.US,D,20250121,000000,26.005,27.37,25.83,27.1,773087,0
+AMN.US,D,20250122,000000,26.775,27.06,26.44,26.83,496254,0
+AMN.US,D,20250123,000000,26.94,27.93,26.505,27.79,632274,0
+AMN.US,D,20250124,000000,27.56,27.82,27.15,27.68,762579,0
+AMN.US,D,20250127,000000,27.88,28.35,27.38,27.43,514639,0
+AMN.US,D,20250128,000000,27.48,28.08,27.35,27.54,406434,0
+AMN.US,D,20250129,000000,27.76,27.76,26.71,27.22,504911,0
+AMN.US,D,20250130,000000,27.4035,28.26,27.1,28.1,449054,0
+AMN.US,D,20250131,000000,28.18,28.18,27,27.52,733432,0
+AMN.US,D,20250203,000000,26.45,27.615,26.4,26.79,510055,0
+AMN.US,D,20250204,000000,26.4,26.97,26.37,26.7,741019,0
+AMN.US,D,20250205,000000,26.91,26.99,25.71,26.61,740067,0
+AMN.US,D,20250206,000000,26.56,27.37,25.87,26.08,584366,0
+AMN.US,D,20250207,000000,26.22,26.33,24.94,25.21,662815,0
+AMN.US,D,20250210,000000,25.345,25.62,24.55,24.91,735957,0
+AMN.US,D,20250211,000000,24.74,25.02,24.05,24.49,1091518,0
+AMN.US,D,20250212,000000,24.27,24.7,23.86,23.95,1032173,0
+AMN.US,D,20250213,000000,24.12,24.2305,23.32,23.37,1607443,0
+AMN.US,D,20250214,000000,23.72,24.5,23.22,23.42,1286073,0
+AMN.US,D,20250218,000000,23.45,23.605,22.72,23.07,1717910,0
+AMN.US,D,20250219,000000,22.955,24.13,22.861,23.84,2300768,0
+AMN.US,D,20250220,000000,24.015,26.41,23.96,25.84,2050169,0
+AMN.US,D,20250221,000000,28.626,30.49,26.25,27.58,2988778,0
+AMN.US,D,20250224,000000,27.5,27.5,25.01,26.87,1616889,0
+AMN.US,D,20250225,000000,26.92,27.09,24.97,26.18,1566972,0
+AMN.US,D,20250226,000000,25.82,26.48,25.555,25.96,992923,0
+AMN.US,D,20250227,000000,25.745,26.75,25.74,26.57,847186,0
+AMN.US,D,20250228,000000,26.6,26.85,24.3558,25.32,1066971,0
+AMN.US,D,20250303,000000,25.19,25.2,24.32,24.57,999592,0
+AMN.US,D,20250304,000000,24.38,25.86,24.27,25.19,1135847,0
+AMN.US,D,20250305,000000,25.05,26.5,24.8067,26.16,972036,0
+AMN.US,D,20250306,000000,25.89,26.46,25.42,25.9,572881,0
+AMN.US,D,20250307,000000,25.82,27.095,25.715,26.45,701556,0
+AMN.US,D,20250310,000000,26.235,27.065,26.15,26.34,1612854,0
+AMN.US,D,20250311,000000,26.39,26.69,25.75,26.07,1974697,0
+AMN.US,D,20250312,000000,26.15,26.93,24.93,25.14,1459563,0
+AMN.US,D,20250313,000000,25.16,26.01,24.93,25.56,763942,0
+AMN.US,D,20250314,000000,25.47,27.17,25.31,26.74,841266,0
+AMN.US,D,20250317,000000,26.72,26.77,24.55,24.59,747371,0
+AMN.US,D,20250318,000000,24.38,25.12,24.06,24.97,1335431,0
+AMN.US,D,20250319,000000,24.98,25.43,24.27,24.58,631489,0
+AMN.US,D,20250320,000000,24.49,24.595,23.96,24.24,489094,0
+AMN.US,D,20250321,000000,23.81,24.515,23.81,24.08,1564461,0
+AMN.US,D,20250324,000000,24.265,24.89,24.06,24.49,649201,0
+AMN.US,D,20250325,000000,24.51,24.74,23.89,23.96,814360,0
+AMN.US,D,20250326,000000,24.01,24.205,23.04,23.5,807147,0
+AMN.US,D,20250327,000000,23.96,24.0753,23.36,23.93,835229,0
+AMN.US,D,20250328,000000,23.8,24.07,23,23.57,645023,0
+AMN.US,D,20250331,000000,23.28,24.65,23.23,24.46,737744,0
+AMN.US,D,20250401,000000,24.46,24.72,23.64,23.8,565383,0
+AMN.US,D,20250402,000000,23.59,23.6293,23.14,23.35,557215,0
+AMN.US,D,20250403,000000,22.735,23.29,21.3,21.78,1150677,0
+AMN.US,D,20250404,000000,21.39,21.42,20.15,20.38,1109957,0
+AMN.US,D,20250407,000000,19.77,20.16,18.63,19.74,1388168,0
+AMN.US,D,20250408,000000,20.395,20.395,19.12,19.47,887200,0
+AMN.US,D,20250409,000000,19.04,21.19,19.04,20.71,1005582,0
+AMN.US,D,20250410,000000,20.315,20.58,18.85,19.24,716312,0
+AMN.US,D,20250411,000000,19.275,19.275,18.15,19.11,775261,0
+AMN.US,D,20250414,000000,19.35,19.97,19.1,19.74,800799,0
+AMN.US,D,20250415,000000,19.75,19.75,18.82,18.96,936907,0
+AMN.US,D,20250416,000000,18.795,19.11,18.1,18.22,753311,0
+AMN.US,D,20250417,000000,18.06,18.66,17.88,18.49,731540,0
+AMN.US,D,20250421,000000,18.48,18.51,17.45,17.79,807182,0
+AMN.US,D,20250422,000000,18,18.4,17.53,18.04,2000399,0
+AMN.US,D,20250423,000000,18.545,19.575,18.115,18.17,1288608,0
+AMN.US,D,20250424,000000,18.12,18.8,17.81,18.59,847449,0
+AMN.US,D,20250425,000000,18.9809,19.19,18.14,19.19,853074,0
+AMN.US,D,20250428,000000,19.22,19.55,18.82,19.35,788004,0
+AMN.US,D,20250429,000000,19.41,20.53,19.21,20.17,1179980,0
+AMN.US,D,20250430,000000,19.9123,20.63,19.3313,20.43,815315,0
+AMN.US,D,20250501,000000,20.495,21.1,19.9,20.42,1046300,0
+AMN.US,D,20250502,000000,20.57,21.28,20.5022,21.24,810933,0
+AMN.US,D,20250505,000000,20.835,21.01,19.83,19.88,1590619,0
+AMN.US,D,20250506,000000,19.53,20,19.47,19.58,803584,0
+AMN.US,D,20250507,000000,19.775,20.16,19.39,19.61,667607,0
+AMN.US,D,20250508,000000,19.6,20.69,19.57,20.33,1741073,0
+AMN.US,D,20250509,000000,22.45,23.74,20.61,22,2017098,0
+AMN.US,D,20250512,000000,23.02,23.71,22.49,22.63,1160259,0
+AMN.US,D,20250513,000000,22.525,22.895,21.65,21.67,757486,0
+AMN.US,D,20250514,000000,21.77,21.925,21.37,21.77,636669,0
+AMN.US,D,20250515,000000,21.73,22.43,21.31,22.38,703138,0
+AMN.US,D,20250516,000000,22.3,22.74,22.03,22.69,507532,0
+AMN.US,D,20250519,000000,22.54,22.56,22.05,22.42,626306,0
+AMN.US,D,20250520,000000,22.405,23.28,22.34,22.94,688223,0
+AMN.US,D,20250521,000000,22.55,22.725,22.02,22.11,466518,0
+AMN.US,D,20250522,000000,21.6661,22.11,21.52,21.67,416749,0
+AMN.US,D,20250523,000000,21.4674,21.4674,20.55,20.77,592273,0
+AMN.US,D,20250527,000000,21.02,21.58,20.76,21.48,556707,0
+AMN.US,D,20250528,000000,21.46,21.62,21,21.15,454032,0
+AMN.US,D,20250529,000000,21.385,21.39,20.885,21.09,301141,0
+AMN.US,D,20250530,000000,20.68,21.38,20.61,21.11,869097,0
+AMN.US,D,20250602,000000,21.085,21.085,20.19,20.3,751673,0
+AMN.US,D,20250603,000000,20.355,20.6,19.965,20.44,984842,0
+AMN.US,D,20250604,000000,20.62,20.74,20.015,20.05,594485,0
+AMN.US,D,20250605,000000,20.155,20.4899,19.95,20.08,646363,0
+AMN.US,D,20250606,000000,20.34,21.36,20.34,21.1,633391,0
+AMN.US,D,20250609,000000,21.45,21.65,20.8,21.37,759014,0
+AMN.US,D,20250610,000000,21.515,22.38,21.29,22.02,764630,0
+AMN.US,D,20250611,000000,22.03,22.38,21.735,22.05,561890,0
+AMN.US,D,20250612,000000,21.81,21.92,21.513,21.62,355585,0
+AMN.US,D,20250613,000000,21.0651,21.68,21.06,21.58,413840,0
+AMN.US,D,20250616,000000,21.63,21.935,21.22,21.91,473096,0
+AMN.US,D,20250617,000000,21.72,22.415,21.7,21.99,456102,0
+AMN.US,D,20250618,000000,21.945,22.48,21.88,22.35,612485,0
+AMN.US,D,20250620,000000,22.415,22.55,21.565,21.91,944011,0
+AMN.US,D,20250623,000000,21.92,22.075,20.61,21.18,472599,0
+AMN.US,D,20250624,000000,21.35,21.97,21.17,21.7,439666,0
+AMN.US,D,20250625,000000,21.635,21.73,20.71,21.05,642995,0
+AMN.US,D,20250626,000000,21.18,21.76,20.92,21.04,512767,0
+AMN.US,D,20250627,000000,21.125,21.35,20.65,20.88,1603087,0
+AMN.US,D,20250630,000000,21.06,21.36,20.67,20.67,745243,0
+AMN.US,D,20250701,000000,20.59,22.42,20.53,21.99,833591,0
+AMN.US,D,20250702,000000,22.09,22.16,21.385,22.01,650312,0
+AMN.US,D,20250703,000000,21.99,22.165,21.555,21.92,367630,0
+AMN.US,D,20250707,000000,21.45,21.865,20.9649,21.23,737879,0
+AMN.US,D,20250708,000000,21.32,22.76,21.32,22.09,600219,0
+AMN.US,D,20250709,000000,22.145,22.28,21.28,21.77,424964,0
+AMN.US,D,20250710,000000,21.765,22.45,21.52,22.1,656061,0
+AMN.US,D,20250711,000000,21.79,21.92,21.12,21.16,455508,0
+AMN.US,D,20250714,000000,21.155,21.325,20.65,20.67,596183,0
+AMN.US,D,20250715,000000,20.75,20.95,19.87,19.88,732039,0
+AMN.US,D,20250716,000000,20.2,20.63,19.51,19.69,612478,0
+AMN.US,D,20250717,000000,19.79,20.42,19.64,20.34,928362,0
+AMN.US,D,20250718,000000,20.6,20.62,19.54,19.82,1263181,0
+AMN.US,D,20250721,000000,19.88,19.95,18.43,18.57,901391,0
+AMN.US,D,20250722,000000,18.845,20.145,18.66,19.92,950422,0
+AMN.US,D,20250723,000000,20.16,20.52,19.88,20.52,726524,0
+AMN.US,D,20250724,000000,20.54,20.55,19.6,19.6,669167,0
+AMN.US,D,20250725,000000,19.83,19.99,19.47,19.8,559142,0
+AMN.US,D,20250728,000000,19.805,20.13,19.51,19.67,542293,0
+AMN.US,D,20250729,000000,19.71,19.71,19.175,19.34,591936,0
+AMN.US,D,20250730,000000,19.19,19.25,18.46,18.61,631123,0
+AMN.US,D,20250731,000000,18.41,18.6199,17.92,18.34,786343,0
+AMN.US,D,20250801,000000,18.19,18.21,17.36,17.85,945562,0
+AMN.US,D,20250804,000000,17.92,18.14,17.38,17.43,643813,0
+AMN.US,D,20250805,000000,17.44,17.64,17.115,17.49,889533,0
+AMN.US,D,20250806,000000,17.47,17.76,16.89,17.22,1319164,0
+AMN.US,D,20250807,000000,17.29,17.5138,16.86,16.92,1427058,0
+AMN.US,D,20250808,000000,15.23,17.33,14.865,17.24,2129448,0
+AMN.US,D,20250811,000000,17.345,17.59,16.1615,16.49,1511379,0
+AMN.US,D,20250812,000000,16.73,18.19,16.58,17.64,1561813,0
+AMN.US,D,20250813,000000,17.61,18.91,17.35,18.64,1434039,0
+AMN.US,D,20250814,000000,18.38,18.79,17.9,18.67,1419836,0
+AMN.US,D,20250815,000000,18.64,18.93,18.34,18.92,1070256,0
+AMN.US,D,20250818,000000,18.825,20.14,18.825,19.43,1475305,0
+AMN.US,D,20250819,000000,19.5,20.25,19.47,20.07,1023169,0
+AMN.US,D,20250820,000000,19.88,20.76,19.88,20.3,1709298,0
+AMN.US,D,20250821,000000,20.015,20.55,19.63,19.65,950769,0
+AMN.US,D,20250822,000000,19.94,21.24,19.73,20.75,947452,0
+AMN.US,D,20250825,000000,20.49,20.89,20.33,20.69,846299,0
+AMN.US,D,20250826,000000,20.775,21.265,20.11,20.35,923461,0
+AMN.US,D,20250827,000000,20.185,20.51,19.4,20.11,638379,0
+AMN.US,D,20250828,000000,20.175,20.27,19.64,20.05,458496,0
+AMN.US,D,20250829,000000,20.19,20.885,20.08,20.78,1062932,0
+AMN.US,D,20250902,000000,20.7122,20.905,20.43,20.5,617676,0
+AMN.US,D,20250903,000000,20.4,20.505,19.57,19.84,759970,0
+AMN.US,D,20250904,000000,19.7,20.23,19.535,20.23,402279,0
+AMN.US,D,20250905,000000,20.28,21.2,20.15,20.85,873658,0
+AMN.US,D,20250908,000000,20.7,21.06,20.16,21.04,702268,0
+AMN.US,D,20250909,000000,21.095,21.23,20.69,20.83,522275,0
+AMN.US,D,20250910,000000,20.45,20.45,19.395,19.59,1601663,0
+AMN.US,D,20250911,000000,19.655,19.75,18.16,18.96,2382538,0
+AMN.US,D,20250912,000000,18.92,18.94,18.01,18.25,1345386,0
+AMN.US,D,20250915,000000,18.09,18.425,17.69,18.23,1751141,0
+AMN.US,D,20250916,000000,18.23,19.065,18.125,18.49,1473020,0
+AMN.US,D,20250917,000000,18.39,19.88,18.39,19.01,1429836,0
+AMN.US,D,20250918,000000,19.01,19.56,18.84,19.26,728075,0
+AMN.US,D,20250919,000000,19.27,19.48,18.605,18.72,1681408,0
+AMN.US,D,20250922,000000,18.63,19.26,18.5,19.13,783047,0
+AMN.US,D,20250923,000000,19.4,19.7,18.38,18.39,738197,0
+AMN.US,D,20250924,000000,18.535,18.54,18.02,18.34,662778,0
+AMN.US,D,20250925,000000,18.14,18.32,17.71,17.91,1111649,0
+AMN.US,D,20250926,000000,17.93,19.04,17.93,18.87,658886,0
+AMN.US,D,20250929,000000,19,19.09,18.285,18.51,572628,0
+AMN.US,D,20250930,000000,18.49,19.38,18.3913,19.36,872938,0
+AMN.US,D,20251001,000000,19.35,20.07,19.275,19.97,848660,0
+AMN.US,D,20251002,000000,19.905,20.04,19.44,19.55,732287,0
+AMN.US,D,20251003,000000,19.765,20.54,19.63,20.53,864289,0
+AMN.US,D,20251006,000000,20.85,21.12,19.77,19.79,937623,0
+AMN.US,D,20251007,000000,19.915,19.995,19.37,19.4,650433,0
+AMN.US,D,20251008,000000,19.6,19.6,19.145,19.27,497203,0
+AMN.US,D,20251009,000000,19.4175,19.48,18.83,18.92,595323,0
+AMN.US,D,20251010,000000,19,19,17.95,18.16,655669,0
+AMN.US,D,20251013,000000,18.7,19.17,18.555,19.17,743308,0
+AMN.US,D,20251014,000000,18.73,20.83,18.5504,20.69,1086814,0
+AMN.US,D,20251015,000000,20.87,21,20.4738,20.52,654625,0
+AMN.US,D,20251016,000000,20.525,20.54,19.71,19.93,485720,0
+AMN.US,D,20251017,000000,19.695,19.94,19.395,19.67,420448,0
+AMN.US,D,20251020,000000,19.94,20.13,19.715,19.86,463807,0
+AMN.US,D,20251021,000000,19.96,20.535,19.79,20.51,574602,0
+AMN.US,D,20251022,000000,20.59,21,20.28,20.49,558022,0
+AMN.US,D,20251023,000000,20.52,20.55,19.69,19.96,542815,0
+AMN.US,D,20251024,000000,20.44,21.38,20.21,21.17,664536,0
+AMN.US,D,20251027,000000,21.425,21.605,20.68,21.01,841876,0
+AMN.US,D,20251028,000000,21.02,21.33,20.54,20.73,732110,0
+AMN.US,D,20251029,000000,20.56,21.269,20.24,20.63,750253,0
+AMN.US,D,20251030,000000,20.37,20.4,19.375,19.41,758446,0
+AMN.US,D,20251031,000000,19.3,19.75,19.1,19.69,757882,0
+AMN.US,D,20251103,000000,19.33,19.61,19.1363,19.58,514824,0
+AMN.US,D,20251104,000000,19.44,19.95,19.365,19.7,528823,0
+AMN.US,D,20251105,000000,19.75,20.8,19.34,20.63,766473,0
+AMN.US,D,20251106,000000,20.535,20.9,18.335,18.43,2599440,0
+AMN.US,D,20251107,000000,19.475,19.82,16.725,17.87,3242169,0
+AMN.US,D,20251110,000000,18.13,18.25,17.23,17.39,1898404,0
+AMN.US,D,20251111,000000,17.465,17.67,16.8,16.85,1511894,0
+AMN.US,D,20251112,000000,16.91,17.2,16.545,16.59,1845669,0
+AMN.US,D,20251113,000000,16.5,16.76,16.002,16.07,1405341,0
+AMN.US,D,20251114,000000,15.955,16.17,15.3,15.89,1381026,0
+AMN.US,D,20251117,000000,15.88,16.75,15.62,15.9,1495237,0
+AMN.US,D,20251118,000000,16.05,16.25,15.64,15.93,954020,0
+AMN.US,D,20251119,000000,15.865,16.0799,15.36,15.78,835251,0
+AMN.US,D,20251120,000000,16.015,16.225,15.275,15.34,908466,0
+AMN.US,D,20251121,000000,15.5,16.77,15.36,16.52,1266953,0
+AMN.US,D,20251124,000000,16.5925,17.13,16.27,17.06,1375505,0
+AMN.US,D,20251125,000000,17.23,17.55,17.11,17.49,952917,0
+AMN.US,D,20251126,000000,17.28,17.545,17.22,17.22,680713,0
+AMN.US,D,20251128,000000,17.1606,17.1606,16.49,16.65,516208,0
+AMN.US,D,20251201,000000,16.505,17.08,16.505,16.95,1027613,0
+AMN.US,D,20251202,000000,17.11,17.17,16.65,16.8,527610,0
+AMN.US,D,20251203,000000,16.56,16.85,16.44,16.69,779265,0
+AMN.US,D,20251204,000000,16.53,16.7,16.33,16.57,972789,0
+AMN.US,D,20251205,000000,16.595,16.8,16.19,16.26,782539,0
+AMN.US,D,20251208,000000,16.32,16.57,16.03,16.42,1166648,0
+AMN.US,D,20251209,000000,16.2701,16.48,15.66,15.95,1136082,0
+AMN.US,D,20251210,000000,16.055,16.16,15.81,15.97,824482,0
+AMN.US,D,20251211,000000,16.025,16.27,15.91,16.27,970025,0
+AMN.US,D,20251212,000000,16.185,16.56,15.93,16.37,1121355,0
+AMN.US,D,20251215,000000,16.31,16.52,15.8,15.99,1882889,0
+AMN.US,D,20251216,000000,16.01,16.435,15.63,15.82,970025,0
+AMN.US,D,20251217,000000,15.975,16.36,15.87,16.25,981184,0
+AMN.US,D,20251218,000000,16.21,16.5,16.19,16.42,866303,0
+AMN.US,D,20251219,000000,16.275,16.39,15.88,16.04,1311688,0
+AMN.US,D,20251222,000000,16.11,16.29,15.8,15.89,861084,0
+AMN.US,D,20251223,000000,15.89,16.08,15.55,15.99,1073330,0
+AMN.US,D,20251224,000000,15.93,16.12,15.83,16.01,298467,0
+AMN.US,D,20251226,000000,16.01,16.175,15.81,16.1,552220,0
+AMN.US,D,20251229,000000,16.075,16.18,15.61,15.9,758233,0
+AMN.US,D,20251230,000000,15.8,16.189,15.71,16.03,674295,0
+AMN.US,D,20251231,000000,15.89,16.07,15.75,15.76,631281,0
+AMN.US,D,20260102,000000,15.83,15.83,15.09,15.12,803292,0
+AMN.US,D,20260105,000000,15.03,15.434,14.97,15.1,958945,0
+AMN.US,D,20260106,000000,15.05,15.78,14.98,15.7,1051654,0
+AMN.US,D,20260107,000000,15.73,16.09,15.6017,16.08,724960,0
+AMN.US,D,20260108,000000,15.905,16.185,15.315,15.65,773034,0
+AMN.US,D,20260109,000000,15.8,15.8,15.06,15.31,806260,0
+AMN.US,D,20260112,000000,15.255,16.07,15.06,15.75,840861,0
+AMN.US,D,20260113,000000,15.86,15.94,15.26,15.32,695741,0
+AMN.US,D,20260114,000000,15.485,20.03,15.37,19.55,5291717,0
+AMN.US,D,20260115,000000,20.4,22.7499,18.88,19.46,4130492,0
+AMN.US,D,20260116,000000,19.23,19.6299,18.31,19.02,1863728,0
+AMN.US,D,20260120,000000,18.74,19.19,18.5,18.72,1476920,0
+AMN.US,D,20260121,000000,18.7,19.515,18.69,19.3,1261336,0
+AMN.US,D,20260122,000000,19.47,19.84,19.33,19.61,991696,0
+AMN.US,D,20260123,000000,19.625,20.5,19.625,20.49,924274,0
+AMN.US,D,20260126,000000,20.39,20.74,19.92,20.41,1024608,0
+AMN.US,D,20260127,000000,20.345,20.89,20.2,20.88,1010193,0
+AMN.US,D,20260128,000000,20.82,21.02,19.9714,20.49,1133135,0
+AMN.US,D,20260129,000000,20.465,20.7,20.0664,20.19,877305,0
+AMN.US,D,20260130,000000,20.02,21.32,20,21.3,1370315,0
+AMN.US,D,20260202,000000,21.165,21.92,20.8518,21.73,1501886,0
+AMN.US,D,20260203,000000,21.625,22.695,20.18,20.54,1382643,0
+AMN.US,D,20260204,000000,20.93,21.29,20.59,21.05,1022781,0
+AMN.US,D,20260205,000000,21.015,21.8,20.28,20.85,1031552,0
+AMN.US,D,20260206,000000,20.88,21.27,20.02,20.3,817434,0
+AMN.US,D,20260209,000000,20.2045,20.94,19.76,19.93,858054,0
+AMN.US,D,20260210,000000,19.99,21.02,19.915,20.36,800422,0
+AMN.US,D,20260211,000000,20.5175,20.54,19.21,19.54,1078142,0
+AMN.US,D,20260212,000000,19.43,19.635,16.26,16.26,2794073,0
+AMN.US,D,20260213,000000,16.385,17.16,16,16.25,2528998,0
+AMN.US,D,20260217,000000,16.25,16.69,15.6508,16.39,2162859,0
+AMN.US,D,20260218,000000,16.415,17.09,16.4,17.08,1944917,0
diff --git a/daily/us/nyse stocks/1/ampy.us.txt b/daily/us/nyse stocks/1/ampy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2a58c58e7a1f8599093fceedcc87a37297478077
--- /dev/null
+++ b/daily/us/nyse stocks/1/ampy.us.txt	
@@ -0,0 +1,2342 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMPY.US,D,20161025,000000,19.161,19.369,17.079,17.079,219058,0
+AMPY.US,D,20161026,000000,17.287,17.495,16.869,16.903,92141,0
+AMPY.US,D,20161027,000000,17.303,17.495,16.037,16.246,230673,0
+AMPY.US,D,20161028,000000,16.596,16.596,16.087,16.12,17514,0
+AMPY.US,D,20161031,000000,16.246,16.453,15.62,15.62,51988,0
+AMPY.US,D,20161101,000000,15.926,16.037,15.871,15.871,3644,0
+AMPY.US,D,20161102,000000,15.912,15.912,15.829,15.829,23772,0
+AMPY.US,D,20161103,000000,16.085,16.085,15.912,15.912,6723,0
+AMPY.US,D,20161104,000000,15.961,16.753,15.953,15.953,30219,0
+AMPY.US,D,20161107,000000,16.35,16.35,15.953,16.037,38123,0
+AMPY.US,D,20161108,000000,16.037,16.037,15.754,15.754,12962,0
+AMPY.US,D,20161109,000000,15.829,16.621,15.037,16.287,24212,0
+AMPY.US,D,20161110,000000,15.829,16.072,15.829,16.072,6222,0
+AMPY.US,D,20161111,000000,15.829,15.829,15.829,15.829,120,0
+AMPY.US,D,20161114,000000,15.512,15.645,15.005,15.245,12889,0
+AMPY.US,D,20161115,000000,15.512,15.721,14.987,15.154,82311,0
+AMPY.US,D,20161116,000000,14.596,15.129,14.171,14.984,33213,0
+AMPY.US,D,20161117,000000,14.947,15.079,14.671,14.671,45193,0
+AMPY.US,D,20161118,000000,14.971,15.121,14.37,15.121,59628,0
+AMPY.US,D,20161121,000000,15.162,15.662,15.162,15.662,2762,0
+AMPY.US,D,20161122,000000,15.018,16.587,15.018,16.037,78505,0
+AMPY.US,D,20161123,000000,16.298,17.079,15.871,16.787,29216,0
+AMPY.US,D,20161125,000000,16.962,16.962,16.962,16.962,240,0
+AMPY.US,D,20161128,000000,17.112,17.904,16.609,16.862,15899,0
+AMPY.US,D,20161129,000000,16.746,16.746,16.287,16.646,1638,0
+AMPY.US,D,20161130,000000,17.062,17.904,16.787,16.787,250343,0
+AMPY.US,D,20161201,000000,16.919,17.912,16.662,16.869,97800,0
+AMPY.US,D,20161202,000000,16.878,17.719,16.878,17.445,58816,0
+AMPY.US,D,20161205,000000,17.495,17.844,17.162,17.487,56812,0
+AMPY.US,D,20161206,000000,17.578,17.662,17.249,17.47,133858,0
+AMPY.US,D,20161207,000000,17.495,17.678,16.662,17.454,40040,0
+AMPY.US,D,20161208,000000,17.104,17.312,16.662,17.079,74843,0
+AMPY.US,D,20161209,000000,17.153,17.703,17.079,17.495,39070,0
+AMPY.US,D,20161212,000000,17.929,18.078,16.783,17.245,143586,0
+AMPY.US,D,20161213,000000,17.487,17.487,16.637,16.903,62918,0
+AMPY.US,D,20161214,000000,16.545,17.495,16.545,16.953,26502,0
+AMPY.US,D,20161215,000000,16.869,17.37,16.12,16.453,596387,0
+AMPY.US,D,20161216,000000,16.453,16.912,15.771,15.771,307891,0
+AMPY.US,D,20161219,000000,15.887,16.303,15.704,16.162,34315,0
+AMPY.US,D,20161220,000000,16.445,16.662,16.12,16.554,9409,0
+AMPY.US,D,20161221,000000,16.421,16.621,16.421,16.554,6051,0
+AMPY.US,D,20161222,000000,16.662,17.462,16.612,16.662,8139,0
+AMPY.US,D,20161223,000000,16.945,16.995,16.82,16.995,1346,0
+AMPY.US,D,20161227,000000,16.903,16.903,16.903,16.903,371,0
+AMPY.US,D,20161228,000000,16.828,17.262,16.246,17.037,4067,0
+AMPY.US,D,20161229,000000,16.869,17.92,16.869,17.512,16542,0
+AMPY.US,D,20161230,000000,17.42,17.495,16.746,17.278,39276,0
+AMPY.US,D,20170103,000000,17.012,17.694,16.746,17.495,9332,0
+AMPY.US,D,20170104,000000,17.37,17.495,17.245,17.487,6552,0
+AMPY.US,D,20170105,000000,17.495,17.703,17.294,17.703,6943,0
+AMPY.US,D,20170106,000000,17.854,17.854,17.287,17.653,16897,0
+AMPY.US,D,20170109,000000,17.603,18.203,17.079,17.612,30031,0
+AMPY.US,D,20170110,000000,17.537,17.703,17.079,17.495,141283,0
+AMPY.US,D,20170111,000000,17.17,17.778,17.17,17.778,14957,0
+AMPY.US,D,20170112,000000,17.862,17.862,17.212,17.744,4984,0
+AMPY.US,D,20170113,000000,17.495,17.758,17.495,17.744,18353,0
+AMPY.US,D,20170117,000000,17.637,17.82,17.112,17.82,7544,0
+AMPY.US,D,20170118,000000,17.462,17.703,17.203,17.703,21861,0
+AMPY.US,D,20170119,000000,17.62,17.662,17.262,17.645,26053,0
+AMPY.US,D,20170120,000000,17.537,17.845,17.495,17.778,2939,0
+AMPY.US,D,20170123,000000,17.687,17.694,17.262,17.537,7561,0
+AMPY.US,D,20170124,000000,17.479,17.82,17.479,17.653,12695,0
+AMPY.US,D,20170125,000000,17.495,17.694,17.141,17.694,11971,0
+AMPY.US,D,20170126,000000,17.495,17.495,16.995,17.287,13698,0
+AMPY.US,D,20170127,000000,17.362,17.47,16.787,17.412,17595,0
+AMPY.US,D,20170130,000000,17.195,17.195,17.045,17.12,3365,0
+AMPY.US,D,20170131,000000,17.12,17.653,16.037,16.803,30328,0
+AMPY.US,D,20170201,000000,16.953,17.37,16.671,17.07,26831,0
+AMPY.US,D,20170202,000000,16.974,17.319,16.712,17.079,13841,0
+AMPY.US,D,20170203,000000,17.087,17.087,16.869,17.079,1365,0
+AMPY.US,D,20170206,000000,16.912,16.995,16.516,16.746,8623,0
+AMPY.US,D,20170207,000000,17.079,17.079,16.421,16.869,31186,0
+AMPY.US,D,20170208,000000,16.746,16.746,15.962,16.571,63451,0
+AMPY.US,D,20170209,000000,16.528,16.662,16.453,16.662,33439,0
+AMPY.US,D,20170210,000000,16.894,16.894,16.579,16.662,67294,0
+AMPY.US,D,20170213,000000,16.737,17.162,15.946,16.646,26419,0
+AMPY.US,D,20170214,000000,16.621,17.053,16.596,17.012,97126,0
+AMPY.US,D,20170215,000000,17.62,18.779,17.578,17.662,423345,0
+AMPY.US,D,20170216,000000,17.578,18.011,17.137,17.603,71994,0
+AMPY.US,D,20170217,000000,17.42,17.955,17.42,17.67,31979,0
+AMPY.US,D,20170221,000000,17.653,18.119,17.378,17.694,26305,0
+AMPY.US,D,20170222,000000,17.52,17.678,14.955,17.269,37962,0
+AMPY.US,D,20170223,000000,17.378,17.932,16.845,16.995,15321,0
+AMPY.US,D,20170224,000000,17.353,17.658,16.828,16.953,30504,0
+AMPY.US,D,20170227,000000,17.137,17.137,16.637,16.637,61875,0
+AMPY.US,D,20170228,000000,16.654,16.995,16.216,16.604,20562,0
+AMPY.US,D,20170301,000000,16.753,16.883,16.245,16.662,27815,0
+AMPY.US,D,20170302,000000,16.77,16.77,16.387,16.596,2360,0
+AMPY.US,D,20170303,000000,16.353,16.82,16.328,16.621,7883,0
+AMPY.US,D,20170306,000000,16.662,16.869,16.453,16.579,32187,0
+AMPY.US,D,20170307,000000,16.662,16.662,16.287,16.596,9035,0
+AMPY.US,D,20170308,000000,16.712,16.712,15.921,16.554,11155,0
+AMPY.US,D,20170309,000000,16.621,16.621,15.694,16.037,26363,0
+AMPY.US,D,20170310,000000,16.037,16.037,15.129,16.028,24037,0
+AMPY.US,D,20170313,000000,15.953,16.237,15.396,15.887,16127,0
+AMPY.US,D,20170314,000000,16.112,16.112,15.321,15.321,20319,0
+AMPY.US,D,20170315,000000,15.537,16.162,15.229,15.33,16635,0
+AMPY.US,D,20170316,000000,15.355,15.675,14.696,15.33,21215,0
+AMPY.US,D,20170317,000000,15.446,16.154,14.971,15.162,44582,0
+AMPY.US,D,20170320,000000,15.479,15.946,14.862,15.896,17154,0
+AMPY.US,D,20170321,000000,15.812,16.237,15.645,15.862,44957,0
+AMPY.US,D,20170322,000000,15.887,15.912,15.123,15.454,13245,0
+AMPY.US,D,20170323,000000,15.537,15.582,15.012,15.355,29932,0
+AMPY.US,D,20170324,000000,15.405,15.412,15.139,15.296,11135,0
+AMPY.US,D,20170327,000000,15.22,15.738,14.869,15.412,39080,0
+AMPY.US,D,20170328,000000,15.262,15.446,15.037,15.337,20917,0
+AMPY.US,D,20170329,000000,15.313,15.55,14.929,15.313,146000,0
+AMPY.US,D,20170330,000000,15.62,15.996,15.146,15.254,220377,0
+AMPY.US,D,20170331,000000,15.43,15.796,15.287,15.371,89629,0
+AMPY.US,D,20170403,000000,15.454,15.528,14.704,15.321,84617,0
+AMPY.US,D,20170404,000000,15.412,15.637,15.187,15.279,135776,0
+AMPY.US,D,20170405,000000,15.154,15.371,14.58,15.054,91248,0
+AMPY.US,D,20170406,000000,15.037,15.612,14.596,15.521,112263,0
+AMPY.US,D,20170407,000000,15.446,15.612,15.279,15.396,120212,0
+AMPY.US,D,20170410,000000,15.479,16.358,15.346,15.887,285022,0
+AMPY.US,D,20170411,000000,16.078,16.453,15.804,16.07,116281,0
+AMPY.US,D,20170412,000000,16.078,16.078,15.829,15.946,38513,0
+AMPY.US,D,20170413,000000,16.062,16.187,15.787,15.978,45334,0
+AMPY.US,D,20170417,000000,16.103,16.387,15.946,16.12,84435,0
+AMPY.US,D,20170418,000000,16.028,16.028,15.829,15.912,44620,0
+AMPY.US,D,20170419,000000,15.971,16.279,15.462,15.729,225913,0
+AMPY.US,D,20170420,000000,15.804,15.871,15.437,15.62,70743,0
+AMPY.US,D,20170421,000000,15.662,15.712,15.412,15.62,22571,0
+AMPY.US,D,20170424,000000,15.521,15.978,15.412,15.746,101153,0
+AMPY.US,D,20170425,000000,15.903,16.237,15.421,15.871,55671,0
+AMPY.US,D,20170426,000000,15.862,15.871,15.425,15.504,85451,0
+AMPY.US,D,20170427,000000,15.596,15.854,15.263,15.612,22750,0
+AMPY.US,D,20170428,000000,15.412,15.62,15.146,15.462,61445,0
+AMPY.US,D,20170501,000000,15.587,15.829,15.33,15.829,68217,0
+AMPY.US,D,20170502,000000,15.721,15.804,15.346,15.546,57703,0
+AMPY.US,D,20170503,000000,15.43,15.821,15.137,15.596,37822,0
+AMPY.US,D,20170504,000000,15.504,15.504,14.571,14.662,48080,0
+AMPY.US,D,20170505,000000,14.687,14.879,14.471,14.654,54730,0
+AMPY.US,D,20170508,000000,14.687,14.937,14.592,14.862,61131,0
+AMPY.US,D,20170509,000000,14.946,15.046,14.946,14.946,66466,0
+AMPY.US,D,20170510,000000,14.854,15.129,14.662,15.087,81204,0
+AMPY.US,D,20170511,000000,15.012,15.245,14.762,15.121,154132,0
+AMPY.US,D,20170512,000000,15.121,15.291,14.896,15.129,55763,0
+AMPY.US,D,20170515,000000,15.195,15.195,14.671,14.746,141985,0
+AMPY.US,D,20170516,000000,14.871,15.025,14.612,14.704,115903,0
+AMPY.US,D,20170517,000000,14.662,15.1,14.454,14.671,80101,0
+AMPY.US,D,20170518,000000,14.646,14.687,14.171,14.395,47403,0
+AMPY.US,D,20170519,000000,14.446,14.746,14.37,14.712,47152,0
+AMPY.US,D,20170522,000000,14.571,14.996,14.379,14.662,124837,0
+AMPY.US,D,20170523,000000,14.721,14.721,14.287,14.621,77163,0
+AMPY.US,D,20170524,000000,14.58,14.662,14.37,14.546,82409,0
+AMPY.US,D,20170525,000000,14.571,14.687,14.013,14.463,64404,0
+AMPY.US,D,20170526,000000,14.562,14.654,14.171,14.404,50530,0
+AMPY.US,D,20170530,000000,14.362,14.721,14.233,14.571,56651,0
+AMPY.US,D,20170531,000000,14.346,14.754,14.188,14.296,132773,0
+AMPY.US,D,20170601,000000,14.246,14.246,13.97,14.08,283639,0
+AMPY.US,D,20170602,000000,14.08,14.08,13.313,13.771,151671,0
+AMPY.US,D,20170605,000000,13.663,13.821,13.371,13.545,64287,0
+AMPY.US,D,20170606,000000,13.355,13.655,13.171,13.588,77348,0
+AMPY.US,D,20170607,000000,13.496,13.496,13.213,13.305,81460,0
+AMPY.US,D,20170608,000000,13.213,13.321,12.932,13.171,69727,0
+AMPY.US,D,20170609,000000,13.246,13.413,13.013,13.246,252832,0
+AMPY.US,D,20170612,000000,13.305,13.426,12.513,12.872,162492,0
+AMPY.US,D,20170613,000000,12.897,13.33,12.704,13.213,100014,0
+AMPY.US,D,20170614,000000,13.12,13.12,12.105,12.363,239337,0
+AMPY.US,D,20170615,000000,12.304,12.346,11.822,12.08,645607,0
+AMPY.US,D,20170616,000000,12.213,12.254,11.871,12.105,67590,0
+AMPY.US,D,20170619,000000,12.088,12.179,11.73,11.804,68932,0
+AMPY.US,D,20170620,000000,11.738,11.755,11.005,11.114,315907,0
+AMPY.US,D,20170621,000000,11.055,11.197,9.705,9.805,342139,0
+AMPY.US,D,20170622,000000,9.805,10.111,9.614,9.73,486221,0
+AMPY.US,D,20170623,000000,9.73,10.064,9.0556,9.2301,2625790,0
+AMPY.US,D,20170626,000000,9.2892,9.939,9.2802,9.839,488597,0
+AMPY.US,D,20170627,000000,9.897,10.196,9.747,9.931,113684,0
+AMPY.US,D,20170628,000000,9.914,10.23,9.914,10.164,62450,0
+AMPY.US,D,20170629,000000,10.18,10.831,9.956,10.806,157707,0
+AMPY.US,D,20170630,000000,10.797,10.881,10.389,10.555,205028,0
+AMPY.US,D,20170703,000000,10.58,11.147,10.58,11.105,51754,0
+AMPY.US,D,20170705,000000,11.147,11.147,10.372,10.505,142403,0
+AMPY.US,D,20170706,000000,10.497,10.739,10.406,10.621,167010,0
+AMPY.US,D,20170707,000000,10.563,10.689,10.347,10.638,74809,0
+AMPY.US,D,20170710,000000,10.563,10.797,10.563,10.788,143487,0
+AMPY.US,D,20170711,000000,10.781,11.013,10.663,10.997,188210,0
+AMPY.US,D,20170712,000000,11.139,11.139,10.813,10.881,82182,0
+AMPY.US,D,20170713,000000,10.856,11.005,10.797,10.988,45458,0
+AMPY.US,D,20170714,000000,10.98,11.263,10.903,11.038,38820,0
+AMPY.US,D,20170717,000000,11.046,11.347,11.013,11.272,93262,0
+AMPY.US,D,20170718,000000,11.263,11.43,10.772,10.938,75052,0
+AMPY.US,D,20170719,000000,10.881,11.263,10.839,11.105,40458,0
+AMPY.US,D,20170720,000000,11.097,11.388,11.005,11.071,45762,0
+AMPY.US,D,20170721,000000,11.238,11.281,10.938,11.131,62207,0
+AMPY.US,D,20170724,000000,11.122,11.122,10.706,10.756,31613,0
+AMPY.US,D,20170725,000000,10.781,11.33,10.781,11.139,55046,0
+AMPY.US,D,20170726,000000,11.197,11.372,10.53,11.08,117402,0
+AMPY.US,D,20170727,000000,11.33,11.378,10.938,11.164,325914,0
+AMPY.US,D,20170728,000000,11.313,11.613,11.018,11.388,441813,0
+AMPY.US,D,20170731,000000,11.313,11.863,11.313,11.813,83267,0
+AMPY.US,D,20170801,000000,11.763,11.955,11.539,11.647,50702,0
+AMPY.US,D,20170802,000000,11.638,11.697,11.281,11.388,58631,0
+AMPY.US,D,20170803,000000,11.297,11.547,11.131,11.181,77342,0
+AMPY.US,D,20170804,000000,11.08,11.564,11.005,11.372,317417,0
+AMPY.US,D,20170807,000000,11.338,11.522,11.088,11.455,88463,0
+AMPY.US,D,20170808,000000,11.455,11.875,11.214,11.505,73710,0
+AMPY.US,D,20170809,000000,11.78,12.538,11.656,12.122,136974,0
+AMPY.US,D,20170810,000000,12.113,12.309,11.755,11.989,71850,0
+AMPY.US,D,20170811,000000,11.838,12.105,11.522,11.622,93777,0
+AMPY.US,D,20170814,000000,11.73,11.73,11.422,11.656,62682,0
+AMPY.US,D,20170815,000000,11.613,11.913,11.322,11.372,54833,0
+AMPY.US,D,20170816,000000,11.496,11.496,11.114,11.313,37105,0
+AMPY.US,D,20170817,000000,11.181,11.697,11.105,11.496,88270,0
+AMPY.US,D,20170818,000000,11.338,12.197,11.234,12.088,170334,0
+AMPY.US,D,20170821,000000,12.13,12.13,11.539,11.656,53862,0
+AMPY.US,D,20170822,000000,12.122,12.213,11.613,11.747,106138,0
+AMPY.US,D,20170823,000000,11.763,11.847,11.631,11.663,164831,0
+AMPY.US,D,20170824,000000,11.638,11.672,11.53,11.663,72464,0
+AMPY.US,D,20170825,000000,11.681,12.475,11.638,12.413,72365,0
+AMPY.US,D,20170828,000000,12.438,12.438,11.681,11.888,51154,0
+AMPY.US,D,20170829,000000,11.847,12.172,11.78,11.989,64083,0
+AMPY.US,D,20170830,000000,11.964,12.229,11.73,12.072,88061,0
+AMPY.US,D,20170831,000000,12.063,12.332,11.896,12.072,90942,0
+AMPY.US,D,20170901,000000,12.063,12.313,11.829,12.147,39970,0
+AMPY.US,D,20170905,000000,12.147,12.572,12.147,12.48,278835,0
+AMPY.US,D,20170906,000000,12.522,12.788,12.342,12.604,164216,0
+AMPY.US,D,20170907,000000,12.629,12.897,12.37,12.679,178739,0
+AMPY.US,D,20170908,000000,12.547,13.338,12.389,13.296,177316,0
+AMPY.US,D,20170911,000000,13.404,14.113,13.313,13.579,174409,0
+AMPY.US,D,20170912,000000,13.579,13.746,13.346,13.396,303567,0
+AMPY.US,D,20170913,000000,13.429,13.688,13.429,13.563,313744,0
+AMPY.US,D,20170914,000000,13.596,13.763,13.596,13.655,440095,0
+AMPY.US,D,20170915,000000,13.638,13.68,13.346,13.371,942594,0
+AMPY.US,D,20170918,000000,13.346,13.438,13.145,13.33,157674,0
+AMPY.US,D,20170919,000000,13.33,13.371,13.004,13.196,110728,0
+AMPY.US,D,20170920,000000,13.288,13.321,13.046,13.23,188671,0
+AMPY.US,D,20170921,000000,13.221,13.413,13.221,13.313,438417,0
+AMPY.US,D,20170922,000000,13.305,13.421,13.205,13.205,165848,0
+AMPY.US,D,20170925,000000,13.255,13.413,13.255,13.28,541076,0
+AMPY.US,D,20170926,000000,13.288,13.421,13.079,13.23,688079,0
+AMPY.US,D,20170927,000000,13.23,13.288,12.572,12.93,241843,0
+AMPY.US,D,20170928,000000,12.922,13.079,12.83,12.93,183319,0
+AMPY.US,D,20170929,000000,12.863,13.013,12.563,12.947,338782,0
+AMPY.US,D,20171002,000000,12.897,13.271,12.814,13.23,163949,0
+AMPY.US,D,20171003,000000,13.171,13.28,13.054,13.246,155449,0
+AMPY.US,D,20171004,000000,12.997,13.28,12.579,12.855,155884,0
+AMPY.US,D,20171005,000000,12.988,13.129,12.847,12.863,391778,0
+AMPY.US,D,20171006,000000,12.805,12.83,12.346,12.38,100217,0
+AMPY.US,D,20171009,000000,12.047,12.113,11.921,11.93,155492,0
+AMPY.US,D,20171010,000000,12.047,12.213,11.813,11.838,92465,0
+AMPY.US,D,20171011,000000,11.829,12.038,11.697,12.03,59310,0
+AMPY.US,D,20171012,000000,11.888,12.038,11.722,11.93,97972,0
+AMPY.US,D,20171013,000000,12.047,12.197,11.964,12.122,85664,0
+AMPY.US,D,20171016,000000,12.147,12.338,12.113,12.154,82297,0
+AMPY.US,D,20171017,000000,12.122,12.372,12.122,12.304,91732,0
+AMPY.US,D,20171018,000000,12.271,12.554,12.271,12.472,90307,0
+AMPY.US,D,20171019,000000,12.38,12.696,12.355,12.522,112831,0
+AMPY.US,D,20171020,000000,12.572,12.572,12.229,12.288,70703,0
+AMPY.US,D,20171023,000000,12.288,12.579,12.247,12.296,78219,0
+AMPY.US,D,20171024,000000,12.296,12.797,12.296,12.729,114779,0
+AMPY.US,D,20171025,000000,12.746,12.907,12.163,12.271,106266,0
+AMPY.US,D,20171026,000000,12.355,12.355,11.804,11.938,91265,0
+AMPY.US,D,20171027,000000,11.838,12.321,11.829,12.072,132184,0
+AMPY.US,D,20171030,000000,12.067,12.488,12.063,12.229,117459,0
+AMPY.US,D,20171031,000000,12.254,12.788,12.088,12.704,126629,0
+AMPY.US,D,20171101,000000,12.805,13.604,12.805,13.288,991199,0
+AMPY.US,D,20171102,000000,13.179,13.746,13.138,13.638,115288,0
+AMPY.US,D,20171103,000000,13.545,13.995,13.496,13.921,538344,0
+AMPY.US,D,20171106,000000,13.879,14.213,13.879,14.146,308701,0
+AMPY.US,D,20171107,000000,14.163,14.221,13.888,14.155,82362,0
+AMPY.US,D,20171108,000000,14.08,14.205,13.979,14.163,150315,0
+AMPY.US,D,20171109,000000,14.18,14.53,14.11,14.505,167709,0
+AMPY.US,D,20171110,000000,14.505,14.562,14.279,14.505,53945,0
+AMPY.US,D,20171113,000000,14.512,14.621,14.329,14.48,245044,0
+AMPY.US,D,20171114,000000,14.48,14.48,13.451,13.746,197933,0
+AMPY.US,D,20171115,000000,13.604,14.163,12.963,13.838,260320,0
+AMPY.US,D,20171116,000000,13.863,14.213,13.746,14.105,149495,0
+AMPY.US,D,20171117,000000,14.105,14.58,14.038,14.555,107342,0
+AMPY.US,D,20171120,000000,14.512,14.562,14.254,14.395,71427,0
+AMPY.US,D,20171121,000000,14.379,14.521,14.013,14.196,78212,0
+AMPY.US,D,20171122,000000,14.296,14.58,14.246,14.354,106027,0
+AMPY.US,D,20171124,000000,14.437,14.437,14.105,14.163,25760,0
+AMPY.US,D,20171127,000000,14.163,14.171,13.921,13.97,72742,0
+AMPY.US,D,20171128,000000,14.038,14.071,13.563,13.963,103182,0
+AMPY.US,D,20171129,000000,13.938,14.471,13.813,13.929,111351,0
+AMPY.US,D,20171130,000000,13.995,14.412,13.688,13.838,305855,0
+AMPY.US,D,20171201,000000,13.963,14.238,13.829,14.163,173545,0
+AMPY.US,D,20171204,000000,14.105,14.454,13.995,14.029,213699,0
+AMPY.US,D,20171205,000000,13.963,14.279,13.867,13.945,178076,0
+AMPY.US,D,20171206,000000,13.863,14.071,13.355,13.446,267531,0
+AMPY.US,D,20171207,000000,13.463,13.63,13.28,13.33,106184,0
+AMPY.US,D,20171208,000000,13.446,13.588,13.096,13.538,87181,0
+AMPY.US,D,20171211,000000,13.429,13.963,13.429,13.78,144765,0
+AMPY.US,D,20171212,000000,13.796,14.113,13.63,13.763,98418,0
+AMPY.US,D,20171213,000000,13.696,14.221,13.663,13.746,124263,0
+AMPY.US,D,20171214,000000,13.646,14.013,13.646,13.804,75745,0
+AMPY.US,D,20171215,000000,13.838,14.105,13.346,13.421,235148,0
+AMPY.US,D,20171218,000000,13.429,13.954,13.367,13.579,73969,0
+AMPY.US,D,20171219,000000,13.57,13.696,13.371,13.513,99431,0
+AMPY.US,D,20171220,000000,13.479,13.771,13.413,13.479,272975,0
+AMPY.US,D,20171221,000000,13.479,13.829,13.479,13.545,215260,0
+AMPY.US,D,20171222,000000,13.513,13.804,13.471,13.545,124439,0
+AMPY.US,D,20171226,000000,13.604,13.854,13.521,13.838,195375,0
+AMPY.US,D,20171227,000000,13.871,13.954,13.545,13.796,97463,0
+AMPY.US,D,20171228,000000,13.829,13.913,13.73,13.846,79587,0
+AMPY.US,D,20171229,000000,13.755,13.913,13.755,13.813,104966,0
+AMPY.US,D,20180102,000000,13.838,13.871,13.716,13.821,236078,0
+AMPY.US,D,20180103,000000,13.821,13.967,13.738,13.738,208598,0
+AMPY.US,D,20180104,000000,13.771,14.205,13.588,14.155,671145,0
+AMPY.US,D,20180105,000000,14.163,14.175,13.929,14.038,123434,0
+AMPY.US,D,20180108,000000,13.995,14.521,13.796,14.229,194094,0
+AMPY.US,D,20180109,000000,14.238,14.646,14.029,14.48,175833,0
+AMPY.US,D,20180110,000000,14.463,15.005,14.463,14.795,121619,0
+AMPY.US,D,20180111,000000,14.795,15.857,14.795,15.578,241091,0
+AMPY.US,D,20180112,000000,15.512,15.771,15.287,15.355,120616,0
+AMPY.US,D,20180116,000000,15.43,15.603,15.03,15.121,98568,0
+AMPY.US,D,20180117,000000,15.112,15.22,14.837,15.137,80121,0
+AMPY.US,D,20180118,000000,15.054,15.38,15.005,15.129,80788,0
+AMPY.US,D,20180119,000000,14.987,15.179,14.912,15.154,50444,0
+AMPY.US,D,20180122,000000,15.162,15.371,15.005,15.254,59196,0
+AMPY.US,D,20180123,000000,15.187,15.321,15.005,15.22,43501,0
+AMPY.US,D,20180124,000000,15.162,15.287,14.82,15.137,64808,0
+AMPY.US,D,20180125,000000,15.03,15.154,15.03,15.03,61494,0
+AMPY.US,D,20180126,000000,15.096,15.229,14.754,14.971,86934,0
+AMPY.US,D,20180129,000000,14.854,14.93,14.454,14.729,91817,0
+AMPY.US,D,20180130,000000,14.687,14.687,14.004,14.063,83896,0
+AMPY.US,D,20180131,000000,14.029,14.08,13.447,13.671,95555,0
+AMPY.US,D,20180201,000000,13.688,13.796,13.346,13.613,113291,0
+AMPY.US,D,20180202,000000,13.471,13.596,13.12,13.171,192270,0
+AMPY.US,D,20180205,000000,13.12,13.396,12.797,12.872,206502,0
+AMPY.US,D,20180206,000000,12.505,13.12,12.397,12.746,312462,0
+AMPY.US,D,20180207,000000,12.872,12.872,12.163,12.279,234688,0
+AMPY.US,D,20180208,000000,12.363,12.38,11.913,12.063,132928,0
+AMPY.US,D,20180209,000000,12.13,12.13,11.572,11.972,161630,0
+AMPY.US,D,20180212,000000,12.08,12.372,11.921,12.047,175241,0
+AMPY.US,D,20180213,000000,12.022,12.022,11.613,11.863,113396,0
+AMPY.US,D,20180214,000000,11.681,12.022,11.588,12.013,232091,0
+AMPY.US,D,20180215,000000,11.997,12.095,11.73,11.972,195272,0
+AMPY.US,D,20180216,000000,11.896,12.238,11.681,11.972,198287,0
+AMPY.US,D,20180220,000000,11.989,12.179,11.989,11.989,157111,0
+AMPY.US,D,20180221,000000,11.989,12.238,11.871,11.879,253850,0
+AMPY.US,D,20180222,000000,11.955,12.138,11.647,11.854,380890,0
+AMPY.US,D,20180223,000000,11.854,12.447,11.854,12.389,208688,0
+AMPY.US,D,20180226,000000,12.438,12.505,12.263,12.455,166803,0
+AMPY.US,D,20180227,000000,12.405,12.647,11.964,11.972,139447,0
+AMPY.US,D,20180228,000000,11.997,12.055,11.222,11.231,269220,0
+AMPY.US,D,20180301,000000,11.222,11.505,11.172,11.247,187800,0
+AMPY.US,D,20180302,000000,11.213,11.672,11.088,11.638,173302,0
+AMPY.US,D,20180305,000000,11.606,12.013,11.539,11.904,90053,0
+AMPY.US,D,20180306,000000,11.921,12.013,11.564,11.613,87655,0
+AMPY.US,D,20180307,000000,11.496,11.747,11.288,11.405,81748,0
+AMPY.US,D,20180308,000000,11.438,11.48,11.256,11.297,46672,0
+AMPY.US,D,20180309,000000,11.413,11.522,11.338,11.513,73329,0
+AMPY.US,D,20180312,000000,11.539,11.713,11.496,11.622,59083,0
+AMPY.US,D,20180313,000000,11.656,11.73,11.247,11.33,140356,0
+AMPY.US,D,20180314,000000,11.355,11.405,11.008,11.213,204385,0
+AMPY.US,D,20180315,000000,11.222,11.405,10.139,10.381,308849,0
+AMPY.US,D,20180316,000000,10.414,10.781,10.164,10.763,361315,0
+AMPY.US,D,20180319,000000,10.747,11.013,10.439,11.005,263280,0
+AMPY.US,D,20180320,000000,11.046,11.297,10.831,10.881,186292,0
+AMPY.US,D,20180321,000000,10.963,11.297,10.913,11.022,139097,0
+AMPY.US,D,20180322,000000,10.997,11.139,10.856,10.856,117008,0
+AMPY.US,D,20180323,000000,10.922,11.164,10.689,10.831,124458,0
+AMPY.US,D,20180326,000000,10.947,11.114,10.788,11.055,176167,0
+AMPY.US,D,20180327,000000,11.097,11.147,10.63,10.689,175462,0
+AMPY.US,D,20180328,000000,10.714,10.955,10.638,10.68,253044,0
+AMPY.US,D,20180329,000000,10.731,11.147,10.731,11.105,390448,0
+AMPY.US,D,20180402,000000,11.097,11.206,10.714,10.838,125351,0
+AMPY.US,D,20180403,000000,10.881,10.972,10.747,10.831,276615,0
+AMPY.US,D,20180404,000000,10.68,11.063,10.572,11.038,204760,0
+AMPY.US,D,20180405,000000,11.097,11.663,11.08,11.564,262369,0
+AMPY.US,D,20180406,000000,11.53,11.681,11.446,11.572,164705,0
+AMPY.US,D,20180409,000000,11.647,11.672,11.355,11.355,106247,0
+AMPY.US,D,20180410,000000,11.496,11.888,11.455,11.847,115480,0
+AMPY.US,D,20180411,000000,11.797,11.964,11.73,11.947,109560,0
+AMPY.US,D,20180412,000000,12.005,12.03,11.815,11.847,119454,0
+AMPY.US,D,20180413,000000,11.93,11.98,11.813,11.98,158770,0
+AMPY.US,D,20180416,000000,12.03,12.263,11.829,12.197,202103,0
+AMPY.US,D,20180417,000000,12.263,12.372,12.122,12.238,198007,0
+AMPY.US,D,20180418,000000,12.288,12.538,12.222,12.372,149793,0
+AMPY.US,D,20180419,000000,12.38,12.497,12.254,12.279,112968,0
+AMPY.US,D,20180420,000000,12.213,12.238,11.997,12.063,80081,0
+AMPY.US,D,20180423,000000,12.005,12.005,11.871,11.98,73899,0
+AMPY.US,D,20180424,000000,12.038,12.072,11.822,11.904,125355,0
+AMPY.US,D,20180425,000000,11.854,11.98,11.854,11.921,155076,0
+AMPY.US,D,20180426,000000,11.997,12.147,11.98,12.038,178417,0
+AMPY.US,D,20180427,000000,12.055,12.063,11.496,11.539,101590,0
+AMPY.US,D,20180430,000000,11.539,11.722,11.522,11.656,71638,0
+AMPY.US,D,20180501,000000,11.581,11.822,11.488,11.788,83915,0
+AMPY.US,D,20180502,000000,11.747,12.063,11.747,11.964,116514,0
+AMPY.US,D,20180503,000000,11.904,11.904,11.338,11.363,118221,0
+AMPY.US,D,20180504,000000,11.363,11.663,11.355,11.597,45547,0
+AMPY.US,D,20180507,000000,11.663,12.038,11.647,11.763,104728,0
+AMPY.US,D,20180508,000000,11.755,11.829,11.188,11.656,145286,0
+AMPY.US,D,20180509,000000,11.697,12.072,11.697,11.847,81043,0
+AMPY.US,D,20180510,000000,11.413,11.93,11.122,11.206,117515,0
+AMPY.US,D,20180511,000000,11.263,11.272,10.605,10.663,106662,0
+AMPY.US,D,20180514,000000,10.997,11.115,10.588,11.046,144826,0
+AMPY.US,D,20180515,000000,10.963,10.988,10.735,10.913,72089,0
+AMPY.US,D,20180516,000000,10.938,11.013,10.772,10.922,90813,0
+AMPY.US,D,20180517,000000,11.063,11.785,11.032,11.738,132676,0
+AMPY.US,D,20180518,000000,11.755,11.839,11.505,11.581,290519,0
+AMPY.US,D,20180521,000000,11.638,11.797,11.588,11.755,76046,0
+AMPY.US,D,20180522,000000,11.755,11.829,11.256,11.297,132161,0
+AMPY.US,D,20180523,000000,11.222,11.355,11.122,11.181,108076,0
+AMPY.US,D,20180524,000000,11.046,11.147,10.913,10.93,104054,0
+AMPY.US,D,20180525,000000,10.788,10.938,10.464,10.881,139158,0
+AMPY.US,D,20180529,000000,10.813,10.997,10.739,10.822,65646,0
+AMPY.US,D,20180530,000000,10.872,11.272,10.872,11.088,60395,0
+AMPY.US,D,20180531,000000,11.038,11.206,10.955,10.98,54672,0
+AMPY.US,D,20180601,000000,11.022,11.156,10.881,11.022,92642,0
+AMPY.US,D,20180604,000000,11.105,11.105,10.646,10.672,65940,0
+AMPY.US,D,20180605,000000,10.638,10.963,10.563,10.822,83474,0
+AMPY.US,D,20180606,000000,10.813,10.822,10.572,10.731,77919,0
+AMPY.US,D,20180607,000000,10.747,11.147,10.747,10.955,74625,0
+AMPY.US,D,20180608,000000,10.93,10.955,10.459,10.63,120252,0
+AMPY.US,D,20180611,000000,10.655,10.831,10.605,10.781,100595,0
+AMPY.US,D,20180612,000000,10.788,11.055,10.597,10.638,155481,0
+AMPY.US,D,20180613,000000,10.613,10.806,10.439,10.555,70487,0
+AMPY.US,D,20180614,000000,10.58,10.597,10.064,10.23,148413,0
+AMPY.US,D,20180615,000000,10.155,10.272,9.822,9.931,242262,0
+AMPY.US,D,20180618,000000,10.006,10.185,9.864,9.922,299614,0
+AMPY.US,D,20180619,000000,9.947,10.731,9.897,10.63,186465,0
+AMPY.US,D,20180620,000000,10.68,10.776,10.472,10.697,137161,0
+AMPY.US,D,20180621,000000,10.672,10.881,10.613,10.655,232142,0
+AMPY.US,D,20180622,000000,10.897,11.114,10.806,10.863,632711,0
+AMPY.US,D,20180625,000000,10.806,11.131,10.806,10.897,167837,0
+AMPY.US,D,20180626,000000,10.897,11.256,10.897,11.213,112621,0
+AMPY.US,D,20180627,000000,11.238,11.505,11.238,11.305,88714,0
+AMPY.US,D,20180628,000000,11.313,11.413,11.097,11.213,131803,0
+AMPY.US,D,20180629,000000,11.197,11.43,11.188,11.338,90807,0
+AMPY.US,D,20180702,000000,11.247,11.581,11.213,11.556,98546,0
+AMPY.US,D,20180703,000000,11.688,11.822,11.463,11.556,209994,0
+AMPY.US,D,20180705,000000,11.597,11.822,11.505,11.788,83045,0
+AMPY.US,D,20180706,000000,11.755,11.93,11.696,11.829,57897,0
+AMPY.US,D,20180709,000000,11.847,12.184,11.822,12.113,106798,0
+AMPY.US,D,20180710,000000,12.179,12.363,11.967,12.047,52822,0
+AMPY.US,D,20180711,000000,11.997,12.013,11.488,11.53,61331,0
+AMPY.US,D,20180712,000000,11.547,11.663,11.297,11.597,63013,0
+AMPY.US,D,20180713,000000,11.597,11.804,11.438,11.463,46334,0
+AMPY.US,D,20180716,000000,11.388,11.388,10.938,11.156,65836,0
+AMPY.US,D,20180717,000000,11.097,11.213,10.706,10.747,87707,0
+AMPY.US,D,20180718,000000,10.731,10.955,10.456,10.905,75715,0
+AMPY.US,D,20180719,000000,10.831,11.322,10.831,11.281,129117,0
+AMPY.US,D,20180720,000000,11.263,11.347,10.831,10.847,47214,0
+AMPY.US,D,20180723,000000,10.93,11.164,10.763,10.922,71117,0
+AMPY.US,D,20180724,000000,10.905,11.122,10.831,10.847,52136,0
+AMPY.US,D,20180725,000000,10.797,10.797,10.621,10.739,95386,0
+AMPY.US,D,20180726,000000,10.747,10.892,10.58,10.638,67756,0
+AMPY.US,D,20180727,000000,10.739,10.886,10.464,10.505,84938,0
+AMPY.US,D,20180730,000000,10.539,11.005,10.539,10.947,78154,0
+AMPY.US,D,20180731,000000,10.947,11.038,10.638,10.922,80211,0
+AMPY.US,D,20180801,000000,10.813,10.856,10.572,10.697,43291,0
+AMPY.US,D,20180802,000000,10.663,10.96,10.663,10.913,61626,0
+AMPY.US,D,20180803,000000,10.872,10.997,10.497,10.731,105200,0
+AMPY.US,D,20180806,000000,10.739,10.922,10.605,10.655,49608,0
+AMPY.US,D,20180807,000000,10.722,10.897,10.547,10.58,51226,0
+AMPY.US,D,20180808,000000,10.547,10.547,10.221,10.406,52368,0
+AMPY.US,D,20180809,000000,10.431,10.464,10.23,10.372,40382,0
+AMPY.US,D,20180810,000000,10.339,10.563,10.315,10.489,55705,0
+AMPY.US,D,20180813,000000,10.497,10.597,10.322,10.431,64631,0
+AMPY.US,D,20180814,000000,10.48,10.588,10.022,10.13,61809,0
+AMPY.US,D,20180815,000000,10.089,10.089,9.3804,9.4305,85368,0
+AMPY.US,D,20180816,000000,9.506,9.805,9.4305,9.73,79021,0
+AMPY.US,D,20180817,000000,9.722,10.006,9.572,9.622,87768,0
+AMPY.US,D,20180820,000000,9.672,9.755,9.4556,9.531,86677,0
+AMPY.US,D,20180821,000000,9.556,10.014,9.556,9.947,56563,0
+AMPY.US,D,20180822,000000,9.989,10.239,9.989,10.147,50460,0
+AMPY.US,D,20180823,000000,10.072,10.072,9.868,9.922,47306,0
+AMPY.US,D,20180824,000000,9.989,10.097,9.822,9.881,39456,0
+AMPY.US,D,20180827,000000,9.906,9.989,9.78,9.796,49780,0
+AMPY.US,D,20180828,000000,9.822,9.856,9.544,9.631,34141,0
+AMPY.US,D,20180829,000000,9.664,9.755,9.556,9.606,53659,0
+AMPY.US,D,20180830,000000,9.639,9.914,9.593,9.714,109222,0
+AMPY.US,D,20180831,000000,9.73,9.83,9.606,9.689,80458,0
+AMPY.US,D,20180904,000000,9.689,9.772,9.3554,9.531,56726,0
+AMPY.US,D,20180905,000000,9.4896,9.4896,9.2229,9.2731,48689,0
+AMPY.US,D,20180906,000000,9.2731,9.2731,8.7058,8.8481,76145,0
+AMPY.US,D,20180907,000000,8.8302,8.8391,8.5054,8.6145,103047,0
+AMPY.US,D,20180910,000000,8.6727,8.8937,8.6727,8.8141,60126,0
+AMPY.US,D,20180911,000000,8.7058,8.7344,8.2306,8.2806,185053,0
+AMPY.US,D,20180912,000000,8.3056,8.4392,8.1227,8.1477,125309,0
+AMPY.US,D,20180913,000000,8.1477,8.1477,7.6992,7.7561,490449,0
+AMPY.US,D,20180914,000000,7.7728,7.8311,7.5811,7.6145,247555,0
+AMPY.US,D,20180917,000000,7.6229,7.7227,7.1563,7.2396,308393,0
+AMPY.US,D,20180918,000000,7.3146,7.5978,7.3146,7.5479,236353,0
+AMPY.US,D,20180919,000000,7.5479,7.6562,7.4813,7.5062,128486,0
+AMPY.US,D,20180920,000000,7.5312,7.5479,7.4312,7.5312,192166,0
+AMPY.US,D,20180921,000000,7.5479,7.6478,7.4229,7.4979,217775,0
+AMPY.US,D,20180924,000000,7.5811,7.6562,7.4645,7.4979,109561,0
+AMPY.US,D,20180925,000000,7.5312,7.5811,7.4813,7.4895,153412,0
+AMPY.US,D,20180926,000000,7.4895,7.5145,7.248,7.2979,131030,0
+AMPY.US,D,20180927,000000,7.3146,7.4479,7.2896,7.4229,125499,0
+AMPY.US,D,20180928,000000,7.3812,7.5395,7.3626,7.4229,150421,0
+AMPY.US,D,20181001,000000,7.5479,7.5811,7.4063,7.5395,195864,0
+AMPY.US,D,20181002,000000,7.5229,7.5811,7.2813,7.4312,170484,0
+AMPY.US,D,20181003,000000,7.4479,7.5645,7.3312,7.5395,416802,0
+AMPY.US,D,20181004,000000,7.5479,7.5895,7.4229,7.4728,230242,0
+AMPY.US,D,20181005,000000,7.4479,7.5312,7.3646,7.4562,114400,0
+AMPY.US,D,20181008,000000,7.3979,7.5229,7.3396,7.4813,86744,0
+AMPY.US,D,20181009,000000,7.4728,7.5229,7.3829,7.4895,172688,0
+AMPY.US,D,20181010,000000,7.4479,7.5561,7.2146,7.3146,571778,0
+AMPY.US,D,20181011,000000,7.2979,7.3312,6.8731,6.898,304517,0
+AMPY.US,D,20181012,000000,7.0314,7.1313,6.6981,6.8397,180217,0
+AMPY.US,D,20181015,000000,6.8313,7.173,6.7772,7.0979,231219,0
+AMPY.US,D,20181016,000000,7.1563,7.4229,6.9814,7.3979,168350,0
+AMPY.US,D,20181017,000000,7.3812,7.3812,6.7647,6.898,197040,0
+AMPY.US,D,20181018,000000,6.8231,6.9147,6.6731,6.7647,104161,0
+AMPY.US,D,20181019,000000,6.7731,6.9897,6.7514,6.8731,73321,0
+AMPY.US,D,20181022,000000,6.8897,6.8897,6.6981,6.7147,43469,0
+AMPY.US,D,20181023,000000,6.6148,6.9563,6.4898,6.7731,133441,0
+AMPY.US,D,20181024,000000,6.7731,6.7814,6.3066,6.3315,139612,0
+AMPY.US,D,20181025,000000,6.4315,6.5162,6.0899,6.1566,119644,0
+AMPY.US,D,20181026,000000,6.0483,6.2275,6.0192,6.0899,92508,0
+AMPY.US,D,20181029,000000,6.1315,6.1441,5.6401,5.7066,170676,0
+AMPY.US,D,20181030,000000,5.6817,5.9152,5.665,5.865,98065,0
+AMPY.US,D,20181031,000000,5.9566,6.065,5.8275,6.0066,102096,0
+AMPY.US,D,20181101,000000,6.0233,6.2649,6.0233,6.1566,98524,0
+AMPY.US,D,20181102,000000,6.1732,6.3982,6.1732,6.3066,153908,0
+AMPY.US,D,20181105,000000,6.3315,6.5565,6.2982,6.4315,119219,0
+AMPY.US,D,20181106,000000,6.4232,6.7981,6.3566,6.6647,208655,0
+AMPY.US,D,20181107,000000,6.7064,6.8397,6.5481,6.8148,112098,0
+AMPY.US,D,20181108,000000,6.7897,7.2146,6.7648,6.8064,106631,0
+AMPY.US,D,20181109,000000,7.2062,7.5311,7.2062,7.3312,204850,0
+AMPY.US,D,20181112,000000,7.4145,7.5729,7.2562,7.2813,167012,0
+AMPY.US,D,20181113,000000,7.2646,7.4145,7.1146,7.1646,202945,0
+AMPY.US,D,20181114,000000,7.198,7.4145,6.948,7.0813,170676,0
+AMPY.US,D,20181115,000000,7.0063,7.2479,6.9647,7.0813,83311,0
+AMPY.US,D,20181116,000000,7.0813,7.123,6.8564,6.9064,127700,0
+AMPY.US,D,20181119,000000,6.8813,7.2646,6.7981,7.2146,86183,0
+AMPY.US,D,20181120,000000,7.1146,7.1146,6.6148,6.7397,121654,0
+AMPY.US,D,20181121,000000,6.8148,7.2438,6.8148,7.0896,277646,0
+AMPY.US,D,20181123,000000,6.9064,7.1896,6.9064,7.048,179321,0
+AMPY.US,D,20181126,000000,7.048,7.0647,6.8564,7.0146,175122,0
+AMPY.US,D,20181127,000000,7.0063,7.1064,6.8148,6.848,95191,0
+AMPY.US,D,20181128,000000,6.8647,6.9313,6.5481,6.7397,149967,0
+AMPY.US,D,20181129,000000,6.7564,7.0979,6.7231,7.0063,149483,0
+AMPY.US,D,20181130,000000,6.9313,7.0563,6.7231,6.923,441623,0
+AMPY.US,D,20181203,000000,7.1064,7.1064,6.6898,6.8064,220117,0
+AMPY.US,D,20181204,000000,6.8731,6.998,6.7064,6.7481,537263,0
+AMPY.US,D,20181206,000000,6.6231,6.6814,6.3648,6.5814,352270,0
+AMPY.US,D,20181207,000000,6.6731,6.8689,6.6148,6.7064,152714,0
+AMPY.US,D,20181210,000000,6.7397,6.7397,6.2482,6.3732,227990,0
+AMPY.US,D,20181211,000000,6.4564,6.5981,6.2024,6.2982,271974,0
+AMPY.US,D,20181212,000000,6.4315,6.6314,6.3232,6.3648,135026,0
+AMPY.US,D,20181213,000000,6.3899,6.4898,6.2482,6.3899,173363,0
+AMPY.US,D,20181214,000000,6.2898,6.3899,6.2233,6.3315,160693,0
+AMPY.US,D,20181217,000000,6.2982,6.4815,6.0233,6.0899,233368,0
+AMPY.US,D,20181218,000000,6.0899,6.14,5.9442,5.9733,274113,0
+AMPY.US,D,20181219,000000,5.9817,6.1607,5.7566,5.7983,941622,0
+AMPY.US,D,20181220,000000,5.7733,5.9233,5.6234,5.6817,490125,0
+AMPY.US,D,20181221,000000,5.6901,5.8692,5.4651,5.4651,469658,0
+AMPY.US,D,20181224,000000,5.4651,5.5318,5.3401,5.3735,128767,0
+AMPY.US,D,20181226,000000,5.4402,5.665,5.1819,5.6234,524089,0
+AMPY.US,D,20181227,000000,5.5318,5.74,5.4402,5.6817,305413,0
+AMPY.US,D,20181228,000000,5.6817,6.0316,5.6817,5.8983,290655,0
+AMPY.US,D,20181231,000000,5.8983,6.4065,5.8567,6.2565,265332,0
+AMPY.US,D,20190102,000000,6.1482,6.6981,6.0733,6.6731,216449,0
+AMPY.US,D,20190103,000000,6.6898,7.0104,6.6125,6.7064,240597,0
+AMPY.US,D,20190104,000000,6.8731,7.0146,6.7147,6.973,233559,0
+AMPY.US,D,20190107,000000,7.0146,7.4145,6.9718,7.2646,163904,0
+AMPY.US,D,20190108,000000,7.3646,7.3646,6.9397,7.0314,131937,0
+AMPY.US,D,20190109,000000,7.1064,7.123,6.7981,7.023,148928,0
+AMPY.US,D,20190110,000000,6.948,7.0893,6.8813,7.0563,120250,0
+AMPY.US,D,20190111,000000,6.9814,6.9814,6.7897,6.8897,178435,0
+AMPY.US,D,20190114,000000,7.5145,7.9144,7.3146,7.7061,2044565,0
+AMPY.US,D,20190115,000000,7.7644,8.0644,7.7312,8.0477,1315342,0
+AMPY.US,D,20190116,000000,8.0394,8.2806,7.9061,8.2806,326828,0
+AMPY.US,D,20190117,000000,8.1978,8.2892,8.0644,8.2306,226464,0
+AMPY.US,D,20190118,000000,8.2892,8.3349,8.0644,8.2142,222843,0
+AMPY.US,D,20190122,000000,8.1727,8.2228,8.0144,8.1227,207230,0
+AMPY.US,D,20190123,000000,8.1477,8.1727,7.9394,8.0394,293238,0
+AMPY.US,D,20190124,000000,8.006,8.1393,7.9144,8.1227,256565,0
+AMPY.US,D,20190125,000000,8.1643,8.2849,8.131,8.1561,247358,0
+AMPY.US,D,20190128,000000,8.0644,8.2392,7.9978,8.1727,186834,0
+AMPY.US,D,20190129,000000,8.2306,8.2556,8.056,8.0894,228321,0
+AMPY.US,D,20190130,000000,8.131,8.181,8.081,8.1144,224989,0
+AMPY.US,D,20190131,000000,8.106,8.131,8.0394,8.0644,165429,0
+AMPY.US,D,20190201,000000,8.081,8.1227,8.0144,8.1144,251074,0
+AMPY.US,D,20190204,000000,7.9978,8.181,7.9978,8.1227,272156,0
+AMPY.US,D,20190205,000000,8.0644,8.2099,8.0394,8.056,273392,0
+AMPY.US,D,20190206,000000,8.0644,8.1393,7.9978,8.0477,278674,0
+AMPY.US,D,20190207,000000,7.9894,8.085,7.7395,8.056,2305226,0
+AMPY.US,D,20190208,000000,8.0311,8.1169,7.9894,8.056,506272,0
+AMPY.US,D,20190211,000000,8.0144,8.2556,7.9978,8.181,709747,0
+AMPY.US,D,20190212,000000,8.2479,8.3306,8.1185,8.2642,677533,0
+AMPY.US,D,20190213,000000,7.8061,7.9144,7.2917,7.5729,637109,0
+AMPY.US,D,20190214,000000,7.5229,7.8811,7.5229,7.8228,160924,0
+AMPY.US,D,20190215,000000,7.8811,7.9228,7.6811,7.7061,164635,0
+AMPY.US,D,20190219,000000,7.6395,7.7227,7.5895,7.6311,226961,0
+AMPY.US,D,20190220,000000,7.6229,7.7978,7.6062,7.6562,278654,0
+AMPY.US,D,20190221,000000,7.6562,7.6978,7.4728,7.5062,320547,0
+AMPY.US,D,20190222,000000,7.5645,7.6062,7.4145,7.5395,211853,0
+AMPY.US,D,20190225,000000,7.5312,7.8644,7.4988,7.8228,454305,0
+AMPY.US,D,20190226,000000,7.8061,7.8728,7.5811,7.6478,310555,0
+AMPY.US,D,20190227,000000,7.6645,7.7478,7.4562,7.5062,193980,0
+AMPY.US,D,20190228,000000,7.5395,7.5395,7.1812,7.198,133644,0
+AMPY.US,D,20190301,000000,7.2646,7.3478,7.1271,7.2396,121524,0
+AMPY.US,D,20190304,000000,7.2813,7.3312,7.0896,7.123,141434,0
+AMPY.US,D,20190305,000000,7.1812,7.2062,6.948,7.023,164380,0
+AMPY.US,D,20190306,000000,7.0146,7.0146,6.7814,6.7814,193302,0
+AMPY.US,D,20190307,000000,6.7647,6.8313,6.5439,6.5565,155470,0
+AMPY.US,D,20190308,000000,6.4732,6.4982,6.2649,6.4315,210527,0
+AMPY.US,D,20190311,000000,6.4399,6.4564,6.2565,6.3732,151792,0
+AMPY.US,D,20190312,000000,6.3899,6.6731,6.3899,6.6647,185846,0
+AMPY.US,D,20190313,000000,6.7315,6.8148,6.6481,6.7647,169173,0
+AMPY.US,D,20190314,000000,7.0813,7.3895,7.048,7.198,563952,0
+AMPY.US,D,20190315,000000,7.1646,8.0644,7.1313,8.056,484137,0
+AMPY.US,D,20190318,000000,8.0477,8.5394,8.0477,8.4806,481004,0
+AMPY.US,D,20190319,000000,8.5054,8.823,8.4979,8.6476,245102,0
+AMPY.US,D,20190320,000000,8.6306,9.2552,8.6306,9.1138,348255,0
+AMPY.US,D,20190321,000000,9.0306,9.1639,8.8731,8.9554,338880,0
+AMPY.US,D,20190322,000000,8.8803,8.9143,8.5895,8.6977,207064,0
+AMPY.US,D,20190325,000000,8.6888,8.7308,8.4642,8.5975,152406,0
+AMPY.US,D,20190326,000000,8.6977,8.8481,8.5233,8.5725,159589,0
+AMPY.US,D,20190327,000000,8.5143,8.5805,8.4142,8.4392,216129,0
+AMPY.US,D,20190328,000000,8.3978,8.4728,8.2479,8.2892,238719,0
+AMPY.US,D,20190329,000000,8.3556,8.3685,8.0227,8.1393,312145,0
+AMPY.US,D,20190401,000000,8.1978,8.3306,8.081,8.2056,194535,0
+AMPY.US,D,20190402,000000,8.2056,8.2056,8.0894,8.1227,245025,0
+AMPY.US,D,20190403,000000,8.1978,8.3185,8.1978,8.2642,333319,0
+AMPY.US,D,20190404,000000,8.2642,8.4556,8.2642,8.4142,200627,0
+AMPY.US,D,20190405,000000,8.4056,8.6727,8.3306,8.6145,217562,0
+AMPY.US,D,20190408,000000,8.5975,8.8731,8.5975,8.8391,182854,0
+AMPY.US,D,20190409,000000,8.8481,8.8982,8.6646,8.6888,292831,0
+AMPY.US,D,20190410,000000,8.7138,8.8302,8.6056,8.7979,134540,0
+AMPY.US,D,20190411,000000,8.7559,8.8731,8.6807,8.8552,237466,0
+AMPY.US,D,20190412,000000,9.0807,9.2641,9.0395,9.1388,224758,0
+AMPY.US,D,20190415,000000,9.1388,9.3303,9.1057,9.2059,282113,0
+AMPY.US,D,20190416,000000,9.248,9.2552,9.1388,9.2229,290245,0
+AMPY.US,D,20190417,000000,9.2391,9.2552,9.1558,9.2391,211008,0
+AMPY.US,D,20190418,000000,9.248,9.4967,9.2391,9.4055,346173,0
+AMPY.US,D,20190422,000000,9.647,9.664,9.3938,9.581,236151,0
+AMPY.US,D,20190423,000000,9.647,10.089,9.531,9.997,229834,0
+AMPY.US,D,20190424,000000,10.072,10.347,9.935,10.331,346335,0
+AMPY.US,D,20190425,000000,10.255,10.447,10.147,10.364,183162,0
+AMPY.US,D,20190426,000000,10.364,10.539,10.172,10.472,232073,0
+AMPY.US,D,20190429,000000,10.472,10.772,10.472,10.597,199876,0
+AMPY.US,D,20190430,000000,10.597,10.697,10.53,10.638,288568,0
+AMPY.US,D,20190501,000000,10.613,10.739,10.456,10.597,271594,0
+AMPY.US,D,20190502,000000,10.497,10.747,10.397,10.68,214227,0
+AMPY.US,D,20190503,000000,10.722,11.022,10.605,10.672,251017,0
+AMPY.US,D,20190506,000000,10.306,10.306,8.9232,8.9805,692723,0
+AMPY.US,D,20190507,000000,8.9474,9.0145,8.6646,8.8481,661540,0
+AMPY.US,D,20190508,000000,8.8481,8.8481,8.6145,8.6396,469106,0
+AMPY.US,D,20190509,000000,8.5895,8.7389,8.3392,8.6807,181503,0
+AMPY.US,D,20190510,000000,8.4142,8.5394,8.106,8.1144,358836,0
+AMPY.US,D,20190513,000000,8.0894,8.0894,7.6229,7.6478,316999,0
+AMPY.US,D,20190514,000000,7.6645,7.7395,7.3396,7.3646,336165,0
+AMPY.US,D,20190515,000000,7.3062,7.4063,7.1896,7.3646,348906,0
+AMPY.US,D,20190516,000000,7.3979,7.4229,7.148,7.198,166531,0
+AMPY.US,D,20190517,000000,7.1563,7.1812,6.8647,6.8731,212381,0
+AMPY.US,D,20190520,000000,6.8313,6.8731,6.6065,6.6231,152834,0
+AMPY.US,D,20190521,000000,6.6314,6.8647,6.5731,6.8064,186828,0
+AMPY.US,D,20190522,000000,6.7647,6.8231,6.6814,6.7814,226764,0
+AMPY.US,D,20190523,000000,6.6731,6.6731,6.2898,6.3149,170507,0
+AMPY.US,D,20190524,000000,6.3566,6.3648,6.0983,6.2482,180358,0
+AMPY.US,D,20190528,000000,6.2482,6.2524,6.0316,6.0899,248355,0
+AMPY.US,D,20190529,000000,6.0066,6.0066,5.74,5.8567,236686,0
+AMPY.US,D,20190530,000000,5.8816,5.8983,5.6401,5.7066,225055,0
+AMPY.US,D,20190531,000000,5.5984,5.6901,5.3985,5.5734,236616,0
+AMPY.US,D,20190603,000000,5.5817,5.74,5.5568,5.665,167492,0
+AMPY.US,D,20190604,000000,5.7234,6.0358,5.7234,6.015,289928,0
+AMPY.US,D,20190605,000000,6.015,6.0747,5.5067,5.5318,252946,0
+AMPY.US,D,20190606,000000,5.4984,5.5817,5.2319,5.4318,249686,0
+AMPY.US,D,20190607,000000,5.4484,5.5651,5.3902,5.5318,109518,0
+AMPY.US,D,20190610,000000,5.5484,5.615,5.2985,5.3401,130607,0
+AMPY.US,D,20190611,000000,5.3735,5.4068,5.1651,5.1735,144445,0
+AMPY.US,D,20190612,000000,5.1569,5.1735,4.607,4.6237,401382,0
+AMPY.US,D,20190613,000000,4.6737,4.9569,4.6737,4.9319,255473,0
+AMPY.US,D,20190614,000000,4.9152,5.0818,4.6487,4.657,304549,0
+AMPY.US,D,20190617,000000,4.6487,4.8277,4.5329,4.6487,157397,0
+AMPY.US,D,20190618,000000,4.682,5.2152,4.682,5.0818,214965,0
+AMPY.US,D,20190619,000000,5.0735,5.0902,4.707,4.8319,254107,0
+AMPY.US,D,20190620,000000,4.9819,5.1069,4.8652,5.0569,163609,0
+AMPY.US,D,20190621,000000,5.0486,5.2068,4.7987,4.8652,264492,0
+AMPY.US,D,20190624,000000,4.8652,4.9486,4.7236,4.7987,181868,0
+AMPY.US,D,20190625,000000,4.7736,4.807,4.657,4.7154,250844,0
+AMPY.US,D,20190626,000000,4.7987,4.9319,4.725,4.8903,255455,0
+AMPY.US,D,20190627,000000,4.9069,5.0069,4.707,4.782,228878,0
+AMPY.US,D,20190628,000000,4.782,5.0236,4.7654,4.9069,444104,0
+AMPY.US,D,20190701,000000,4.9986,5.1235,4.9569,5.0902,107476,0
+AMPY.US,D,20190702,000000,5.0902,5.0902,4.657,4.7486,132870,0
+AMPY.US,D,20190703,000000,4.7654,4.7654,4.5987,4.7654,70184,0
+AMPY.US,D,20190705,000000,4.7403,4.9027,4.707,4.757,70670,0
+AMPY.US,D,20190708,000000,4.7236,4.882,4.682,4.6904,81794,0
+AMPY.US,D,20190709,000000,4.657,4.7736,4.532,4.7654,179742,0
+AMPY.US,D,20190710,000000,4.8236,4.8903,4.7503,4.7987,159062,0
+AMPY.US,D,20190711,000000,4.8236,4.9486,4.682,4.8236,129698,0
+AMPY.US,D,20190712,000000,4.8319,4.9069,4.7486,4.7902,155572,0
+AMPY.US,D,20190715,000000,4.7987,5.0236,4.6653,4.8986,217426,0
+AMPY.US,D,20190716,000000,4.9069,4.9653,4.6404,4.7236,196991,0
+AMPY.US,D,20190717,000000,4.7154,4.7154,4.3321,4.3405,241111,0
+AMPY.US,D,20190718,000000,4.3405,4.4487,4.1072,4.2238,181599,0
+AMPY.US,D,20190719,000000,4.2071,4.2404,4.0572,4.1988,149327,0
+AMPY.US,D,20190722,000000,4.1988,4.3487,4.1613,4.2071,199580,0
+AMPY.US,D,20190723,000000,4.2238,4.2904,4.1488,4.2155,146346,0
+AMPY.US,D,20190724,000000,4.1905,4.3905,4.1905,4.1988,128253,0
+AMPY.US,D,20190725,000000,4.1905,4.2071,3.9325,4.0572,275275,0
+AMPY.US,D,20190726,000000,4.0822,4.1072,3.8989,3.9072,141978,0
+AMPY.US,D,20190729,000000,3.8906,3.9406,3.5739,3.5739,433478,0
+AMPY.US,D,20190730,000000,3.5323,3.8906,3.5157,3.7823,528873,0
+AMPY.US,D,20190731,000000,3.7823,3.9822,3.7073,3.7906,783919,0
+AMPY.US,D,20190801,000000,3.7489,3.7489,3.4323,3.5073,259082,0
+AMPY.US,D,20190802,000000,3.4823,3.624,3.3907,3.5823,199919,0
+AMPY.US,D,20190805,000000,3.3407,3.7239,3.3407,3.6323,222906,0
+AMPY.US,D,20190806,000000,3.7573,4.4821,3.7573,4.2655,620651,0
+AMPY.US,D,20190807,000000,4.3821,4.6404,4.2571,4.582,576884,0
+AMPY.US,D,20190808,000000,4.8153,4.8486,4.582,4.8153,409327,0
+AMPY.US,D,20190809,000000,4.7654,4.8319,4.6653,4.7154,390719,0
+AMPY.US,D,20190812,000000,4.7154,4.9429,4.5987,4.8153,351437,0
+AMPY.US,D,20190813,000000,4.8236,4.9819,4.582,4.6153,372622,0
+AMPY.US,D,20190814,000000,4.5904,4.5904,4.2738,4.3155,581888,0
+AMPY.US,D,20190815,000000,4.3071,4.3155,3.9738,4.0072,740145,0
+AMPY.US,D,20190816,000000,3.9822,4.3446,3.953,4.2488,824452,0
+AMPY.US,D,20190819,000000,4.2988,4.5987,4.2655,4.5154,463322,0
+AMPY.US,D,20190820,000000,4.4987,4.782,4.4655,4.732,503380,0
+AMPY.US,D,20190821,000000,4.782,5.1402,4.7654,5.0985,357409,0
+AMPY.US,D,20190822,000000,5.0735,5.2319,4.9319,4.9403,395578,0
+AMPY.US,D,20190823,000000,4.8736,4.9901,4.7236,4.7902,396835,0
+AMPY.US,D,20190826,000000,4.8986,4.9986,4.7987,4.8652,209827,0
+AMPY.US,D,20190827,000000,4.8736,5.0653,4.7154,4.7987,432287,0
+AMPY.US,D,20190828,000000,4.8153,4.9986,4.8153,4.857,472045,0
+AMPY.US,D,20190829,000000,4.9152,5.0402,4.9152,4.9486,528130,0
+AMPY.US,D,20190830,000000,4.9819,5.0477,4.857,4.9653,321471,0
+AMPY.US,D,20190903,000000,4.9308,4.9997,4.767,4.8791,357591,0
+AMPY.US,D,20190904,000000,4.9911,5.0095,4.8446,4.8531,320244,0
+AMPY.US,D,20190905,000000,4.948,5.017,4.8446,4.9825,433349,0
+AMPY.US,D,20190906,000000,4.9825,5.1808,4.9738,5.1549,456420,0
+AMPY.US,D,20190909,000000,5.1463,5.2238,5.086,5.2067,553227,0
+AMPY.US,D,20190910,000000,5.267,5.5169,5.257,5.4135,515530,0
+AMPY.US,D,20190911,000000,5.4308,5.6031,5.2928,5.4221,463486,0
+AMPY.US,D,20190912,000000,5.3618,5.379,5.1894,5.2497,236476,0
+AMPY.US,D,20190913,000000,5.2842,5.4652,5.2454,5.3618,255508,0
+AMPY.US,D,20190916,000000,5.6462,5.8272,5.5773,5.7497,414206,0
+AMPY.US,D,20190917,000000,5.7152,5.7755,5.4997,5.6204,276221,0
+AMPY.US,D,20190918,000000,5.5601,5.6462,5.379,5.5601,306261,0
+AMPY.US,D,20190919,000000,5.5859,5.6624,5.379,5.4308,358501,0
+AMPY.US,D,20190920,000000,5.4308,5.7152,5.3618,5.6118,338702,0
+AMPY.US,D,20190923,000000,5.5514,5.8661,5.5514,5.7238,331608,0
+AMPY.US,D,20190924,000000,5.7152,5.7152,5.4308,5.5859,287965,0
+AMPY.US,D,20190925,000000,5.5601,5.6764,5.448,5.5514,265790,0
+AMPY.US,D,20190926,000000,5.5514,5.6031,5.4308,5.5859,154453,0
+AMPY.US,D,20190927,000000,5.5342,5.6548,5.4738,5.5255,196868,0
+AMPY.US,D,20190930,000000,5.4911,5.5514,5.2872,5.3187,277360,0
+AMPY.US,D,20191001,000000,5.3531,5.4394,5.2623,5.2928,183372,0
+AMPY.US,D,20191002,000000,5.2411,5.267,5.0601,5.2067,255000,0
+AMPY.US,D,20191003,000000,5.1894,5.3359,5.0428,5.2584,231393,0
+AMPY.US,D,20191004,000000,5.2584,5.4048,5.1808,5.3962,152800,0
+AMPY.US,D,20191007,000000,5.3618,5.5456,5.2563,5.4308,156388,0
+AMPY.US,D,20191008,000000,5.3962,5.6376,5.3187,5.5514,275167,0
+AMPY.US,D,20191009,000000,5.6031,5.7755,5.5342,5.5773,307043,0
+AMPY.US,D,20191010,000000,5.5687,5.8187,5.5255,5.6548,294162,0
+AMPY.US,D,20191011,000000,5.7325,5.8618,5.698,5.7583,238342,0
+AMPY.US,D,20191014,000000,5.698,5.7238,5.5255,5.6721,184576,0
+AMPY.US,D,20191015,000000,5.6548,5.7842,5.448,5.5169,325362,0
+AMPY.US,D,20191016,000000,5.5169,5.698,5.4738,5.5255,153026,0
+AMPY.US,D,20191017,000000,5.5687,5.6548,5.4394,5.629,163081,0
+AMPY.US,D,20191018,000000,5.6031,5.7411,5.5859,5.698,126960,0
+AMPY.US,D,20191021,000000,5.6807,5.8101,5.6462,5.7755,179864,0
+AMPY.US,D,20191022,000000,5.8187,6.2496,5.7842,6.1893,352532,0
+AMPY.US,D,20191023,000000,6.1893,6.3359,6.0255,6.2928,304493,0
+AMPY.US,D,20191024,000000,6.3186,6.4652,6.2411,6.4479,189024,0
+AMPY.US,D,20191025,000000,6.4307,6.634,6.4029,6.5514,199968,0
+AMPY.US,D,20191028,000000,6.5945,6.6806,6.4862,6.6376,181119,0
+AMPY.US,D,20191029,000000,6.6117,6.7418,6.5082,6.6635,161484,0
+AMPY.US,D,20191030,000000,6.6548,6.6721,6.4135,6.4824,252352,0
+AMPY.US,D,20191031,000000,6.4652,6.4652,6.1204,6.2496,248148,0
+AMPY.US,D,20191101,000000,6.2669,6.4652,6.2411,6.4479,147921,0
+AMPY.US,D,20191104,000000,6.491,6.676,6.491,6.5686,123383,0
+AMPY.US,D,20191105,000000,6.5945,6.8186,6.4307,6.5686,198459,0
+AMPY.US,D,20191106,000000,6.3359,6.4624,6.1204,6.1462,277608,0
+AMPY.US,D,20191107,000000,6.1548,6.2411,5.6031,5.6721,360225,0
+AMPY.US,D,20191108,000000,5.629,5.7669,5.448,5.629,237607,0
+AMPY.US,D,20191111,000000,5.5687,5.8187,5.5687,5.7411,262094,0
+AMPY.US,D,20191112,000000,5.7583,5.7928,5.4911,5.5084,240984,0
+AMPY.US,D,20191113,000000,5.4394,5.4997,5.2928,5.3618,409269,0
+AMPY.US,D,20191114,000000,5.5255,5.5255,5.2325,5.267,243640,0
+AMPY.US,D,20191115,000000,5.3014,5.3704,5.2584,5.2928,168089,0
+AMPY.US,D,20191118,000000,5.3445,5.3445,5.129,5.2497,286538,0
+AMPY.US,D,20191119,000000,5.1721,5.2238,4.8704,4.9135,445359,0
+AMPY.US,D,20191120,000000,4.8791,5.0687,4.7584,4.9135,464040,0
+AMPY.US,D,20191121,000000,4.836,4.9738,4.7928,4.8187,324864,0
+AMPY.US,D,20191122,000000,4.9135,5.1161,4.8446,4.9997,370208,0
+AMPY.US,D,20191125,000000,4.948,5.1988,4.948,5.0945,271811,0
+AMPY.US,D,20191126,000000,5.129,5.1463,4.8791,4.9567,374044,0
+AMPY.US,D,20191127,000000,4.9738,5.0256,4.6808,4.7756,359204,0
+AMPY.US,D,20191129,000000,4.7928,4.8704,4.6635,4.7411,184364,0
+AMPY.US,D,20191202,000000,4.7842,4.9567,4.7153,4.7153,554297,0
+AMPY.US,D,20191203,000000,4.7332,4.7332,4.3932,4.5721,619033,0
+AMPY.US,D,20191204,000000,4.6168,4.7063,4.5721,4.6347,327599,0
+AMPY.US,D,20191205,000000,4.7063,4.7779,4.6258,4.6437,223951,0
+AMPY.US,D,20191206,000000,4.6974,4.8674,4.6079,4.8137,348691,0
+AMPY.US,D,20191209,000000,4.8137,4.9479,4.6705,4.8942,329159,0
+AMPY.US,D,20191210,000000,4.93,5.1268,4.8405,5.1089,283724,0
+AMPY.US,D,20191211,000000,5.1089,5.1984,5.0105,5.0374,278983,0
+AMPY.US,D,20191212,000000,5.0284,5.6726,5.0105,5.5474,471722,0
+AMPY.US,D,20191213,000000,5.5742,5.9053,5.4489,5.5832,569944,0
+AMPY.US,D,20191216,000000,5.7353,5.8605,5.6816,5.78,434346,0
+AMPY.US,D,20191217,000000,5.78,6.29,5.78,6.1916,480550,0
+AMPY.US,D,20191218,000000,6.2095,6.4063,6.1826,6.2811,317591,0
+AMPY.US,D,20191219,000000,6.2632,6.4689,6.2632,6.3079,273176,0
+AMPY.US,D,20191220,000000,6.3168,6.3705,6.1737,6.3347,998264,0
+AMPY.US,D,20191223,000000,6.3347,6.3705,6.0216,6.0932,296953,0
+AMPY.US,D,20191224,000000,6.1111,6.1379,6.0126,6.0663,93822,0
+AMPY.US,D,20191226,000000,6.0663,6.0663,5.8695,5.8874,218003,0
+AMPY.US,D,20191227,000000,5.9053,5.9321,5.7263,5.7353,154282,0
+AMPY.US,D,20191230,000000,5.7353,5.9858,5.7084,5.9142,361742,0
+AMPY.US,D,20191231,000000,5.9232,5.9768,5.8068,5.9142,231964,0
+AMPY.US,D,20200102,000000,5.9679,5.9858,5.7711,5.8337,145828,0
+AMPY.US,D,20200103,000000,5.9589,6.1289,5.8643,6.0842,175828,0
+AMPY.US,D,20200106,000000,6.0842,6.5853,6.0842,6.5584,347434,0
+AMPY.US,D,20200107,000000,6.5495,6.5495,6.2989,6.4332,148485,0
+AMPY.US,D,20200108,000000,6.4242,6.4868,6.0932,6.46,536525,0
+AMPY.US,D,20200109,000000,6.4779,6.4779,6.2005,6.4511,192554,0
+AMPY.US,D,20200110,000000,6.4421,6.4421,6.1916,6.2274,206909,0
+AMPY.US,D,20200113,000000,6.2274,6.3884,6.1021,6.3795,173224,0
+AMPY.US,D,20200114,000000,6.3347,6.4868,6.2274,6.4153,121153,0
+AMPY.US,D,20200115,000000,6.3795,6.46,6.2363,6.4421,117131,0
+AMPY.US,D,20200116,000000,6.4421,6.7105,6.3884,6.7016,222138,0
+AMPY.US,D,20200117,000000,6.7016,6.7821,6.4868,6.4868,200432,0
+AMPY.US,D,20200121,000000,6.4332,6.5316,6.3437,6.4421,257354,0
+AMPY.US,D,20200122,000000,6.4153,6.4153,6.1468,6.3168,310549,0
+AMPY.US,D,20200123,000000,6.2453,6.2453,5.6637,5.8068,460230,0
+AMPY.US,D,20200124,000000,5.78,5.78,5.3684,5.4311,309276,0
+AMPY.US,D,20200127,000000,5.3058,5.3595,5.1895,5.2163,151298,0
+AMPY.US,D,20200128,000000,5.2074,5.2789,5.1,5.2432,260695,0
+AMPY.US,D,20200129,000000,5.2879,5.3237,5.0463,5.0642,237739,0
+AMPY.US,D,20200130,000000,5.0016,5.0418,4.8226,5.0016,261842,0
+AMPY.US,D,20200131,000000,4.9747,4.9747,4.7663,4.8226,208851,0
+AMPY.US,D,20200203,000000,4.8316,4.8674,4.6347,4.6437,209824,0
+AMPY.US,D,20200204,000000,4.7153,4.8674,4.6705,4.8137,227662,0
+AMPY.US,D,20200205,000000,4.8763,5.1805,4.8763,5.0911,289795,0
+AMPY.US,D,20200206,000000,5.1268,5.1805,4.9479,5.0105,186079,0
+AMPY.US,D,20200207,000000,4.9747,5.0131,4.8047,4.8405,147538,0
+AMPY.US,D,20200210,000000,4.8047,4.8047,4.6258,4.6616,179785,0
+AMPY.US,D,20200211,000000,4.7868,4.8486,4.6974,4.7332,260871,0
+AMPY.US,D,20200212,000000,4.8674,5.1537,4.8316,5.0821,267939,0
+AMPY.US,D,20200213,000000,5.1089,5.27,5.0553,5.1805,195355,0
+AMPY.US,D,20200214,000000,5.2342,5.2432,4.9389,4.9568,153911,0
+AMPY.US,D,20200218,000000,4.9211,4.9837,4.8405,4.8584,115702,0
+AMPY.US,D,20200219,000000,4.9211,4.9389,4.8405,4.9121,193516,0
+AMPY.US,D,20200220,000000,4.9211,5.1805,4.9211,5.0463,368088,0
+AMPY.US,D,20200221,000000,5.0105,5.0105,4.8495,4.93,284591,0
+AMPY.US,D,20200224,000000,4.8405,4.8405,4.5274,4.5274,279703,0
+AMPY.US,D,20200225,000000,4.5721,4.5721,4.1158,4.1605,342923,0
+AMPY.US,D,20200226,000000,4.1695,4.1739,3.8474,3.8742,376042,0
+AMPY.US,D,20200227,000000,3.7758,3.8119,3.5611,3.6237,567523,0
+AMPY.US,D,20200228,000000,3.5253,3.7579,3.5074,3.74,422775,0
+AMPY.US,D,20200302,000000,3.7579,3.91,3.5745,3.8921,624836,0
+AMPY.US,D,20200303,000000,3.91,3.91,3.5879,3.7758,385601,0
+AMPY.US,D,20200304,000000,3.8026,3.8844,3.4805,3.7221,416967,0
+AMPY.US,D,20200305,000000,3.5789,3.5789,2.5768,2.5947,1492171,0
+AMPY.US,D,20200306,000000,2.5142,2.5827,1.8163,1.9058,1214451,0
+AMPY.US,D,20200309,000000,1.4495,1.5837,1.2437,1.2616,905470,0
+AMPY.US,D,20200310,000000,1.3742,1.3868,1.1721,1.1811,553169,0
+AMPY.US,D,20200311,000000,1.1811,1.1811,0.9932,1.02,879392,0
+AMPY.US,D,20200312,000000,0.9663,1.0412,0.8238,0.85,909501,0
+AMPY.US,D,20200313,000000,1.2,1.2,0.809,0.843,551163,0
+AMPY.US,D,20200316,000000,0.8,0.8,0.6731,0.7727,391520,0
+AMPY.US,D,20200317,000000,0.8,0.8352,0.7349,0.8352,471214,0
+AMPY.US,D,20200318,000000,0.7684,0.7684,0.4925,0.5158,695436,0
+AMPY.US,D,20200319,000000,0.55,0.91,0.55,0.91,937668,0
+AMPY.US,D,20200320,000000,0.92,1.05,0.65,0.761,1172321,0
+AMPY.US,D,20200323,000000,0.82,0.82,0.6,0.601,687518,0
+AMPY.US,D,20200324,000000,0.64,0.6665,0.55,0.6044,540611,0
+AMPY.US,D,20200325,000000,0.65,0.6992,0.58,0.6268,694863,0
+AMPY.US,D,20200326,000000,0.68,0.6899,0.63,0.6341,557053,0
+AMPY.US,D,20200327,000000,0.68,0.68,0.5699,0.585,540434,0
+AMPY.US,D,20200330,000000,0.672,0.672,0.53,0.53,387365,0
+AMPY.US,D,20200331,000000,0.5565,0.6297,0.52,0.5659,1018886,0
+AMPY.US,D,20200401,000000,0.58,0.58,0.5,0.5368,420654,0
+AMPY.US,D,20200402,000000,0.5601,0.67,0.55,0.57,665705,0
+AMPY.US,D,20200403,000000,0.63,0.65,0.57,0.6322,664109,0
+AMPY.US,D,20200406,000000,0.66,0.844655,0.6185,0.7358,517202,0
+AMPY.US,D,20200407,000000,0.8,0.99,0.7876,0.93,1268873,0
+AMPY.US,D,20200408,000000,0.95,0.95,0.8,0.8823,536144,0
+AMPY.US,D,20200409,000000,0.948,1.05,0.8758,0.9025,630188,0
+AMPY.US,D,20200413,000000,1,1,0.8183,0.8477,699209,0
+AMPY.US,D,20200414,000000,0.888,0.9,0.79,0.8341,581030,0
+AMPY.US,D,20200415,000000,0.8423,0.85,0.73,0.779,486213,0
+AMPY.US,D,20200416,000000,0.7868,0.7999,0.67005,0.7017,252267,0
+AMPY.US,D,20200417,000000,0.7501,0.83,0.716,0.7924,293756,0
+AMPY.US,D,20200420,000000,0.7794,0.7841,0.7001,0.7346,379279,0
+AMPY.US,D,20200421,000000,0.675,0.7449,0.675,0.7366,278600,0
+AMPY.US,D,20200422,000000,0.75,0.7599,0.7,0.7184,337164,0
+AMPY.US,D,20200423,000000,0.7375,0.9419,0.735,0.843,984187,0
+AMPY.US,D,20200424,000000,0.8942,0.9196,0.78,0.8488,443252,0
+AMPY.US,D,20200427,000000,0.87,0.9,0.78,0.8749,421528,0
+AMPY.US,D,20200428,000000,0.9,0.9749,0.864001,0.9,461521,0
+AMPY.US,D,20200429,000000,0.99,1.63,0.97,1.43,3725102,0
+AMPY.US,D,20200430,000000,1.52,1.85,1.2,1.32,2479038,0
+AMPY.US,D,20200501,000000,1.41,1.54,1.23,1.41,865854,0
+AMPY.US,D,20200504,000000,1.37,1.4,1.22,1.35,644934,0
+AMPY.US,D,20200505,000000,1.48,1.49,1.31,1.34,585024,0
+AMPY.US,D,20200506,000000,1.28,1.31,1,1.07,1265106,0
+AMPY.US,D,20200507,000000,1.14,1.28,1.1,1.21,917909,0
+AMPY.US,D,20200508,000000,1.2,1.3,1.15,1.22,441355,0
+AMPY.US,D,20200511,000000,1.2,1.28,1.15,1.17,370519,0
+AMPY.US,D,20200512,000000,1.2,1.2,1.06,1.09,708443,0
+AMPY.US,D,20200513,000000,1.13,1.13,0.9484,1.02,1128948,0
+AMPY.US,D,20200514,000000,1.03,1.07,0.95,1.01,474776,0
+AMPY.US,D,20200515,000000,1,1.0199,0.9,0.9301,1017889,0
+AMPY.US,D,20200518,000000,0.9975,1.15,0.99,1.1,1018128,0
+AMPY.US,D,20200519,000000,1.15,1.15,1.06,1.07,445726,0
+AMPY.US,D,20200520,000000,1.09,1.2,1.09,1.16,2105931,0
+AMPY.US,D,20200521,000000,1.2,1.2,1.08,1.13,454787,0
+AMPY.US,D,20200522,000000,1.12,1.15,1.03,1.12,437776,0
+AMPY.US,D,20200526,000000,1.13,1.21,1.12,1.14,698607,0
+AMPY.US,D,20200527,000000,1.16,1.16,1.05,1.09,656065,0
+AMPY.US,D,20200528,000000,1.09,1.2,1.08,1.13,1049316,0
+AMPY.US,D,20200529,000000,1.13,1.135,1.06,1.1,612612,0
+AMPY.US,D,20200601,000000,1.13,1.17,1.07,1.12,550221,0
+AMPY.US,D,20200602,000000,1.12,1.2118,1.12,1.19,1062412,0
+AMPY.US,D,20200603,000000,1.25,1.4322,1.21,1.4,1560271,0
+AMPY.US,D,20200604,000000,1.55,1.85,1.5,1.84,1962099,0
+AMPY.US,D,20200605,000000,1.95,2.3,1.94,2.24,2446505,0
+AMPY.US,D,20200608,000000,2.4,2.5,2.12,2.23,2245222,0
+AMPY.US,D,20200609,000000,2.12,2.2,1.57,2,1609969,0
+AMPY.US,D,20200610,000000,1.89,2.09,1.61,1.96,1251139,0
+AMPY.US,D,20200611,000000,1.76,1.84,1.41,1.47,1179556,0
+AMPY.US,D,20200612,000000,1.62,1.8,1.45,1.69,962682,0
+AMPY.US,D,20200615,000000,1.63,2.25,1.5,1.81,1769808,0
+AMPY.US,D,20200616,000000,1.98,2.01,1.7,1.75,780068,0
+AMPY.US,D,20200617,000000,1.77,1.82,1.59,1.59,560203,0
+AMPY.US,D,20200618,000000,1.61,1.74,1.55,1.64,456163,0
+AMPY.US,D,20200619,000000,1.71,1.72,1.55,1.59,620520,0
+AMPY.US,D,20200622,000000,1.59,1.6134,1.49,1.54,625826,0
+AMPY.US,D,20200623,000000,1.57,1.6,1.5,1.51,578795,0
+AMPY.US,D,20200624,000000,1.5,1.5,1.3,1.31,922981,0
+AMPY.US,D,20200625,000000,1.25,1.37,1.1189,1.32,1416061,0
+AMPY.US,D,20200626,000000,1.31,1.34,1.2,1.33,1848936,0
+AMPY.US,D,20200629,000000,1.33,1.38,1.25,1.26,608380,0
+AMPY.US,D,20200630,000000,1.26,1.32,1.22,1.23,973245,0
+AMPY.US,D,20200701,000000,1.32,1.34,1.22,1.25,565989,0
+AMPY.US,D,20200702,000000,1.32,1.36,1.2,1.24,676109,0
+AMPY.US,D,20200706,000000,1.25,1.28,1.17,1.2,544056,0
+AMPY.US,D,20200707,000000,1.2,1.25,1.12,1.19,775820,0
+AMPY.US,D,20200708,000000,1.17,1.2099,1.14,1.16,432424,0
+AMPY.US,D,20200709,000000,1.2,1.2,1.08,1.14,644764,0
+AMPY.US,D,20200710,000000,1.13,1.25,1.1,1.24,585866,0
+AMPY.US,D,20200713,000000,1.25,1.27,1.14,1.15,532174,0
+AMPY.US,D,20200714,000000,1.18,1.18,1.11,1.12,430084,0
+AMPY.US,D,20200715,000000,1.18,1.46,1.14,1.46,1836407,0
+AMPY.US,D,20200716,000000,1.39,1.3985,1.25,1.27,915401,0
+AMPY.US,D,20200717,000000,1.36,1.45,1.33,1.38,548873,0
+AMPY.US,D,20200720,000000,1.38,1.41,1.3,1.32,516264,0
+AMPY.US,D,20200721,000000,1.39,1.54,1.36,1.39,932863,0
+AMPY.US,D,20200722,000000,1.39,1.9596,1.38,1.85,5529932,0
+AMPY.US,D,20200723,000000,1.77,1.8199,1.5416,1.58,1472701,0
+AMPY.US,D,20200724,000000,1.58,1.68,1.53,1.57,545538,0
+AMPY.US,D,20200727,000000,1.64,1.64,1.45,1.47,750051,0
+AMPY.US,D,20200728,000000,1.47,1.54,1.37,1.39,729792,0
+AMPY.US,D,20200729,000000,1.38,1.4128,1.26,1.3,1061147,0
+AMPY.US,D,20200730,000000,1.31,1.34,1.25,1.25,1079050,0
+AMPY.US,D,20200731,000000,1.27,1.28,1.19,1.22,613788,0
+AMPY.US,D,20200803,000000,1.22,1.28,1.18,1.23,718954,0
+AMPY.US,D,20200804,000000,1.23,1.32,1.22,1.27,761304,0
+AMPY.US,D,20200805,000000,1.35,1.54,1.27,1.32,2023505,0
+AMPY.US,D,20200806,000000,1.32,1.34,1.2,1.22,898654,0
+AMPY.US,D,20200807,000000,1.26,1.28,1.2,1.25,965907,0
+AMPY.US,D,20200810,000000,1.25,1.33,1.25,1.25,748775,0
+AMPY.US,D,20200811,000000,1.32,1.33,1.21,1.22,1319969,0
+AMPY.US,D,20200812,000000,1.28,1.2837,1.2,1.23,1001486,0
+AMPY.US,D,20200813,000000,1.27,1.27,1.2,1.22,1111044,0
+AMPY.US,D,20200814,000000,1.21,1.2269,1.16,1.21,1041448,0
+AMPY.US,D,20200817,000000,1.2,1.225,1.14,1.14,991166,0
+AMPY.US,D,20200818,000000,1.15,1.17,1.05,1.08,1471491,0
+AMPY.US,D,20200819,000000,1.08,1.13,1.08,1.11,562503,0
+AMPY.US,D,20200820,000000,1.1,1.1,1.05,1.07,623181,0
+AMPY.US,D,20200821,000000,1.07,1.1,0.97,1.01,1117698,0
+AMPY.US,D,20200824,000000,1.05,1.14,1.02,1.12,916575,0
+AMPY.US,D,20200825,000000,1.12,1.15,1.08,1.15,421329,0
+AMPY.US,D,20200826,000000,1.11,1.17,1.11,1.15,381625,0
+AMPY.US,D,20200827,000000,1.15,1.19,1.1101,1.19,641673,0
+AMPY.US,D,20200828,000000,1.21,1.285,1.1602,1.27,508722,0
+AMPY.US,D,20200831,000000,1.22,1.25,1.17,1.22,414395,0
+AMPY.US,D,20200901,000000,1.19,1.22,1.16,1.2,260349,0
+AMPY.US,D,20200902,000000,1.21,1.21,1.09,1.12,652933,0
+AMPY.US,D,20200903,000000,1.12,1.18,1.08,1.13,370239,0
+AMPY.US,D,20200904,000000,1.13,1.1555,1.08,1.13,336824,0
+AMPY.US,D,20200908,000000,1.08,1.09,1.02,1.06,614070,0
+AMPY.US,D,20200909,000000,1.06,1.08,1,1.04,700913,0
+AMPY.US,D,20200910,000000,1.05,1.05,0.93,0.9463,1029144,0
+AMPY.US,D,20200911,000000,0.95,0.95,0.75,0.8375,2187766,0
+AMPY.US,D,20200914,000000,0.8153,1.01,0.8153,0.9626,547969,0
+AMPY.US,D,20200915,000000,0.96,0.9877,0.9,0.9136,530770,0
+AMPY.US,D,20200916,000000,0.913,0.95,0.8901,0.8989,952276,0
+AMPY.US,D,20200917,000000,0.9,0.95,0.8635,0.8991,613192,0
+AMPY.US,D,20200918,000000,0.9038,0.92,0.8432,0.8432,855434,0
+AMPY.US,D,20200921,000000,0.87,0.8706,0.7712,0.8399,779817,0
+AMPY.US,D,20200922,000000,0.84,0.8699,0.8001,0.8002,311641,0
+AMPY.US,D,20200923,000000,0.81,0.8382,0.733,0.7501,598624,0
+AMPY.US,D,20200924,000000,0.733,0.7787,0.73,0.75,473972,0
+AMPY.US,D,20200925,000000,0.75,0.8257,0.7101,0.79,1329398,0
+AMPY.US,D,20200928,000000,0.78,0.8499,0.78,0.8,651251,0
+AMPY.US,D,20200929,000000,1.03,1.08,0.852,0.8923,6908834,0
+AMPY.US,D,20200930,000000,0.8923,0.93,0.8301,0.8527,1207714,0
+AMPY.US,D,20201001,000000,0.85,0.85,0.76,0.7826,1154726,0
+AMPY.US,D,20201002,000000,0.75,0.79,0.74,0.76,577643,0
+AMPY.US,D,20201005,000000,0.76,0.7803,0.73,0.7709,579393,0
+AMPY.US,D,20201006,000000,0.775,0.8299,0.761,0.7805,611354,0
+AMPY.US,D,20201007,000000,0.795,0.871,0.79,0.82,543552,0
+AMPY.US,D,20201008,000000,0.81,0.9,0.81,0.87,824070,0
+AMPY.US,D,20201009,000000,0.85,0.95,0.845,0.845,986151,0
+AMPY.US,D,20201012,000000,0.84,0.85,0.7861,0.8,652033,0
+AMPY.US,D,20201013,000000,0.814,0.839799,0.7701,0.78,481878,0
+AMPY.US,D,20201014,000000,0.8,0.819,0.77,0.77,316865,0
+AMPY.US,D,20201015,000000,0.77,0.7899,0.743,0.756,543089,0
+AMPY.US,D,20201016,000000,0.78,0.84,0.77,0.7974,731047,0
+AMPY.US,D,20201019,000000,0.79,0.829999,0.7803,0.7845,382280,0
+AMPY.US,D,20201020,000000,0.78,0.8187,0.77925,0.7901,274100,0
+AMPY.US,D,20201021,000000,0.7989,0.81,0.7503,0.76,397495,0
+AMPY.US,D,20201022,000000,0.7781,0.865,0.7701,0.8351,661706,0
+AMPY.US,D,20201023,000000,0.811,0.8599,0.802,0.817,292575,0
+AMPY.US,D,20201026,000000,0.8,0.82925,0.7601,0.7942,441228,0
+AMPY.US,D,20201027,000000,0.78,0.800199,0.7503,0.756,289799,0
+AMPY.US,D,20201028,000000,0.75,0.76,0.67,0.69,704399,0
+AMPY.US,D,20201029,000000,0.6601,0.723,0.6305,0.7061,323200,0
+AMPY.US,D,20201030,000000,0.7141,0.7186,0.64,0.6503,522028,0
+AMPY.US,D,20201102,000000,0.64,0.6749,0.631,0.6575,421149,0
+AMPY.US,D,20201103,000000,0.65,0.72,0.65,0.671,834206,0
+AMPY.US,D,20201104,000000,0.69,0.7,0.641,0.6549,302418,0
+AMPY.US,D,20201105,000000,0.67,0.71,0.63,0.679,699835,0
+AMPY.US,D,20201106,000000,0.6779,0.6779,0.6201,0.6298,477554,0
+AMPY.US,D,20201109,000000,0.6831,0.859899,0.6831,0.788,2882317,0
+AMPY.US,D,20201110,000000,0.8055,0.8198,0.7608,0.81,572737,0
+AMPY.US,D,20201111,000000,0.8,0.83,0.761,0.7773,425091,0
+AMPY.US,D,20201112,000000,0.75,0.8,0.69,0.7199,473219,0
+AMPY.US,D,20201113,000000,0.74,0.7712,0.7199,0.77,432940,0
+AMPY.US,D,20201116,000000,0.8,0.88,0.8,0.8448,1033735,0
+AMPY.US,D,20201117,000000,0.85,0.88,0.8111,0.8625,445642,0
+AMPY.US,D,20201118,000000,0.88,1.02,0.8625,0.925,1568241,0
+AMPY.US,D,20201119,000000,0.93,0.97,0.8815,0.89,830451,0
+AMPY.US,D,20201120,000000,0.88,0.918,0.88,0.8951,345346,0
+AMPY.US,D,20201123,000000,0.929,0.955,0.8855,0.9225,1362841,0
+AMPY.US,D,20201124,000000,0.99,1.15,0.98,1.14,2699252,0
+AMPY.US,D,20201125,000000,1.13,1.15,1.02,1.15,1304064,0
+AMPY.US,D,20201127,000000,1.1,1.14,1.07,1.09,415719,0
+AMPY.US,D,20201130,000000,1.09,1.09,0.98,1.01,800955,0
+AMPY.US,D,20201201,000000,1.03,1.08,1.01,1.06,504364,0
+AMPY.US,D,20201202,000000,1.08,1.2,1.01,1.12,868261,0
+AMPY.US,D,20201203,000000,1.11,1.2,1.08,1.19,635624,0
+AMPY.US,D,20201204,000000,1.2,1.44,1.2,1.4,1622024,0
+AMPY.US,D,20201207,000000,1.47,1.48,1.3,1.37,963243,0
+AMPY.US,D,20201208,000000,1.32,1.38,1.3,1.35,553878,0
+AMPY.US,D,20201209,000000,1.4,1.4205,1.3,1.32,733857,0
+AMPY.US,D,20201210,000000,1.37,1.65,1.33,1.5,2053400,0
+AMPY.US,D,20201211,000000,1.24,1.24,1.16,1.19,5035568,0
+AMPY.US,D,20201214,000000,1.24,1.25,1.13,1.19,1948105,0
+AMPY.US,D,20201215,000000,1.19,1.3208,1.14,1.24,1836987,0
+AMPY.US,D,20201216,000000,1.25,1.475,1.21,1.41,3412130,0
+AMPY.US,D,20201217,000000,1.5,1.54,1.34,1.51,2489391,0
+AMPY.US,D,20201218,000000,1.47,1.52,1.44,1.5,1372342,0
+AMPY.US,D,20201221,000000,1.36,1.45,1.3,1.41,1799609,0
+AMPY.US,D,20201222,000000,1.42,1.43,1.35,1.35,735744,0
+AMPY.US,D,20201223,000000,1.35,1.48,1.35,1.46,1992169,0
+AMPY.US,D,20201224,000000,1.46,1.58,1.41,1.47,906451,0
+AMPY.US,D,20201228,000000,1.48,1.51,1.38,1.4,1373828,0
+AMPY.US,D,20201229,000000,1.4,1.4369,1.3,1.33,755250,0
+AMPY.US,D,20201230,000000,1.35,1.41,1.33,1.36,754101,0
+AMPY.US,D,20201231,000000,1.35,1.36,1.3,1.31,660252,0
+AMPY.US,D,20210104,000000,1.35,1.35,1.25,1.27,1213402,0
+AMPY.US,D,20210105,000000,1.31,1.5,1.3,1.41,1818504,0
+AMPY.US,D,20210106,000000,1.43,1.62,1.43,1.48,1409022,0
+AMPY.US,D,20210107,000000,1.54,1.7,1.52,1.64,1121340,0
+AMPY.US,D,20210108,000000,1.7,1.7,1.54,1.62,1329658,0
+AMPY.US,D,20210111,000000,1.59,1.7527,1.5645,1.71,1288983,0
+AMPY.US,D,20210112,000000,1.78,2.24,1.65,2.1,4034604,0
+AMPY.US,D,20210113,000000,2.28,2.36,1.99,2.15,2872760,0
+AMPY.US,D,20210114,000000,2.16,2.455,2.1,2.17,2449784,0
+AMPY.US,D,20210115,000000,2.34,2.34,1.99,2.05,1773433,0
+AMPY.US,D,20210119,000000,2.13,2.198,2.07,2.15,1060746,0
+AMPY.US,D,20210120,000000,2.18,2.19,1.96,2.17,1203298,0
+AMPY.US,D,20210121,000000,2.14,2.14,1.95,2.02,1339993,0
+AMPY.US,D,20210122,000000,1.89,2.05,1.81,2,1379493,0
+AMPY.US,D,20210125,000000,2.05,2.11,1.9,2.1,1608573,0
+AMPY.US,D,20210126,000000,2.11,2.23,1.91,1.98,1831808,0
+AMPY.US,D,20210127,000000,1.88,2.18,1.86,1.94,1716337,0
+AMPY.US,D,20210128,000000,1.95,2.05,1.73,1.93,1913271,0
+AMPY.US,D,20210129,000000,1.92,2.15,1.8,1.81,1325118,0
+AMPY.US,D,20210201,000000,1.9,1.93,1.71,1.87,1004781,0
+AMPY.US,D,20210202,000000,1.96,2.04,1.87,2.03,1375630,0
+AMPY.US,D,20210203,000000,2.05,2.35,2.03,2.32,2836453,0
+AMPY.US,D,20210204,000000,2.32,2.65,2.31,2.64,2151600,0
+AMPY.US,D,20210205,000000,2.61,2.68,2.4,2.55,1580548,0
+AMPY.US,D,20210208,000000,2.64,2.85,2.55,2.84,1241970,0
+AMPY.US,D,20210209,000000,2.85,3.09,2.6702,2.86,1597158,0
+AMPY.US,D,20210210,000000,2.96,3.11,2.7,2.88,1572309,0
+AMPY.US,D,20210211,000000,2.95,2.97,2.64,2.9,1035619,0
+AMPY.US,D,20210212,000000,2.8,3.04,2.78,2.97,850764,0
+AMPY.US,D,20210216,000000,3.09,3.25,3.0088,3.24,1009975,0
+AMPY.US,D,20210217,000000,3.2,3.22,2.95,3,1309543,0
+AMPY.US,D,20210218,000000,2.89,2.9028,2.64,2.75,1200741,0
+AMPY.US,D,20210219,000000,2.76,3.09,2.7001,2.97,1002889,0
+AMPY.US,D,20210222,000000,2.99,3.2367,2.94,3.11,846563,0
+AMPY.US,D,20210223,000000,3.1,3.1,2.7,3.06,862554,0
+AMPY.US,D,20210224,000000,3.02,3.444,3,3.32,1036124,0
+AMPY.US,D,20210225,000000,3.37,3.4,3,3.04,893279,0
+AMPY.US,D,20210226,000000,2.94,3.08,2.78,2.92,885506,0
+AMPY.US,D,20210301,000000,3.06,3.15,2.99,3,466058,0
+AMPY.US,D,20210302,000000,3.02,3.16,3.0162,3.05,513478,0
+AMPY.US,D,20210303,000000,3.1,3.3769,3.075,3.26,692608,0
+AMPY.US,D,20210304,000000,3.3,3.6295,3.06,3.45,1452384,0
+AMPY.US,D,20210305,000000,3.59,3.82,3.33,3.71,1477074,0
+AMPY.US,D,20210308,000000,3.82,3.8499,3.46,3.68,1339875,0
+AMPY.US,D,20210309,000000,3.5,4.15,3.47,3.8,1279101,0
+AMPY.US,D,20210310,000000,3.81,4.03,3.81,4,933284,0
+AMPY.US,D,20210311,000000,3.8,3.95,3.2,3.32,3635597,0
+AMPY.US,D,20210312,000000,3.33,3.57,3.24,3.57,1298206,0
+AMPY.US,D,20210315,000000,3.55,3.59,3.28,3.46,889955,0
+AMPY.US,D,20210316,000000,3.41,3.41,3.11,3.15,1114142,0
+AMPY.US,D,20210317,000000,3.15,3.2,2.98,3.12,1168056,0
+AMPY.US,D,20210318,000000,3.08,3.1191,2.69,2.83,1828625,0
+AMPY.US,D,20210319,000000,2.84,3.1,2.84,3.1,1202141,0
+AMPY.US,D,20210322,000000,3.14,3.19,3.055,3.16,923945,0
+AMPY.US,D,20210323,000000,3.01,3.0897,2.75,2.88,1541517,0
+AMPY.US,D,20210324,000000,2.95,3.04,2.85,2.86,959301,0
+AMPY.US,D,20210325,000000,2.73,2.83,2.61,2.7,1570930,0
+AMPY.US,D,20210326,000000,2.81,3.01,2.715,2.83,856708,0
+AMPY.US,D,20210329,000000,2.89,2.8999,2.69,2.74,497678,0
+AMPY.US,D,20210330,000000,2.7,2.78,2.63,2.72,385434,0
+AMPY.US,D,20210331,000000,2.74,2.82,2.72,2.78,477741,0
+AMPY.US,D,20210401,000000,2.8,2.98,2.78,2.94,555631,0
+AMPY.US,D,20210405,000000,2.93,2.97,2.71,2.81,455060,0
+AMPY.US,D,20210406,000000,2.85,2.92,2.745,2.78,367061,0
+AMPY.US,D,20210407,000000,2.78,2.82,2.65,2.68,446638,0
+AMPY.US,D,20210408,000000,2.63,2.69,2.521,2.67,622691,0
+AMPY.US,D,20210409,000000,2.61,2.69,2.55,2.56,488686,0
+AMPY.US,D,20210412,000000,2.56,2.69,2.43,2.45,711309,0
+AMPY.US,D,20210413,000000,2.46,2.54,2.42,2.5,209576,0
+AMPY.US,D,20210414,000000,2.5,2.6401,2.5,2.57,671505,0
+AMPY.US,D,20210415,000000,2.56,2.58,2.41,2.53,491429,0
+AMPY.US,D,20210416,000000,2.55,2.55,2.4265,2.5,305471,0
+AMPY.US,D,20210419,000000,2.49,2.67,2.47,2.66,449765,0
+AMPY.US,D,20210420,000000,2.66,2.66,2.39,2.43,519406,0
+AMPY.US,D,20210421,000000,2.35,2.5,2.35,2.48,407211,0
+AMPY.US,D,20210422,000000,2.54,2.54,2.44,2.47,246850,0
+AMPY.US,D,20210423,000000,2.52,2.55,2.405,2.42,257462,0
+AMPY.US,D,20210426,000000,2.41,2.5699,2.41,2.51,271994,0
+AMPY.US,D,20210427,000000,2.54,2.588,2.47,2.53,216966,0
+AMPY.US,D,20210428,000000,2.57,2.7817,2.55,2.75,483638,0
+AMPY.US,D,20210429,000000,2.84,2.92,2.6,2.68,506492,0
+AMPY.US,D,20210430,000000,2.64,2.74,2.6,2.67,247576,0
+AMPY.US,D,20210503,000000,2.68,2.8,2.64,2.78,338884,0
+AMPY.US,D,20210504,000000,2.78,2.85,2.61,2.83,492552,0
+AMPY.US,D,20210505,000000,2.84,3.08,2.83,2.84,409813,0
+AMPY.US,D,20210506,000000,2.68,2.9811,2.56,2.93,850138,0
+AMPY.US,D,20210507,000000,2.94,3.1,2.8899,3,451756,0
+AMPY.US,D,20210510,000000,3.05,3.13,2.91,2.96,246736,0
+AMPY.US,D,20210511,000000,2.83,3.04,2.73,3,341787,0
+AMPY.US,D,20210512,000000,3.05,3.28,3.0201,3.08,617343,0
+AMPY.US,D,20210513,000000,3.03,3.2,2.8168,2.98,613346,0
+AMPY.US,D,20210514,000000,3.04,3.14,3.04,3.11,272998,0
+AMPY.US,D,20210517,000000,3.11,3.52,3.11,3.5,864660,0
+AMPY.US,D,20210518,000000,3.64,3.76,3.36,3.59,744793,0
+AMPY.US,D,20210519,000000,3.54,3.7,3.38,3.54,640753,0
+AMPY.US,D,20210520,000000,3.61,3.61,3.27,3.52,522678,0
+AMPY.US,D,20210521,000000,3.56,3.68,3.52,3.63,379230,0
+AMPY.US,D,20210524,000000,3.72,3.82,3.611,3.74,342345,0
+AMPY.US,D,20210525,000000,3.78,3.78,3.54,3.56,282877,0
+AMPY.US,D,20210526,000000,3.59,3.66,3.42,3.48,384748,0
+AMPY.US,D,20210527,000000,3.47,3.55,3.42,3.5,275558,0
+AMPY.US,D,20210528,000000,3.5,3.72,3.48,3.69,561204,0
+AMPY.US,D,20210601,000000,3.8,4.1,3.8,3.92,1048766,0
+AMPY.US,D,20210602,000000,3.96,4.01,3.82,3.89,688392,0
+AMPY.US,D,20210603,000000,3.89,4.05,3.835,3.88,571653,0
+AMPY.US,D,20210604,000000,3.89,3.96,3.71,3.75,379424,0
+AMPY.US,D,20210607,000000,3.76,3.93,3.76,3.87,221657,0
+AMPY.US,D,20210608,000000,3.79,3.91,3.68,3.78,383148,0
+AMPY.US,D,20210609,000000,3.79,3.95,3.61,3.85,599727,0
+AMPY.US,D,20210610,000000,3.95,4,3.83,3.95,513034,0
+AMPY.US,D,20210611,000000,4,4.46,4,4.4,1669929,0
+AMPY.US,D,20210614,000000,4.4,4.67,4.26,4.26,1135675,0
+AMPY.US,D,20210615,000000,4.37,4.55,4.28,4.35,510156,0
+AMPY.US,D,20210616,000000,4.35,4.51,4.3,4.4,386686,0
+AMPY.US,D,20210617,000000,4.35,4.452,3.91,4.03,856573,0
+AMPY.US,D,20210618,000000,3.94,4.2,3.93,4.09,432390,0
+AMPY.US,D,20210621,000000,4.1,4.33,4.1,4.32,588237,0
+AMPY.US,D,20210622,000000,4.3,4.3,4.16,4.22,352251,0
+AMPY.US,D,20210623,000000,4.28,4.3935,4.1216,4.21,748496,0
+AMPY.US,D,20210624,000000,4.19,4.27,4.1201,4.25,558265,0
+AMPY.US,D,20210625,000000,4.3,4.3,4.15,4.22,557023,0
+AMPY.US,D,20210628,000000,4.2,4.2,3.885,3.94,797559,0
+AMPY.US,D,20210629,000000,3.98,4.0699,3.86,3.88,350167,0
+AMPY.US,D,20210630,000000,3.92,4.065,3.86,4.05,328951,0
+AMPY.US,D,20210701,000000,4.13,4.27,4.08,4.15,456335,0
+AMPY.US,D,20210702,000000,4.13,4.18,4.02,4.07,220199,0
+AMPY.US,D,20210706,000000,4.09,4.27,3.948,4.13,665090,0
+AMPY.US,D,20210707,000000,4.11,4.14,3.79,3.9,601227,0
+AMPY.US,D,20210708,000000,3.72,4,3.67,3.9,374376,0
+AMPY.US,D,20210709,000000,3.97,4.02,3.91,3.95,297057,0
+AMPY.US,D,20210712,000000,3.88,3.96,3.85,3.89,145588,0
+AMPY.US,D,20210713,000000,3.87,3.89,3.69,3.76,366493,0
+AMPY.US,D,20210714,000000,3.77,3.91,3.49,3.54,400782,0
+AMPY.US,D,20210715,000000,3.49,3.6,3.34,3.38,411568,0
+AMPY.US,D,20210716,000000,3.41,3.49,3.17,3.21,776920,0
+AMPY.US,D,20210719,000000,2.96,3.15,2.82,2.99,1167658,0
+AMPY.US,D,20210720,000000,3,3.28,3,3.23,493862,0
+AMPY.US,D,20210721,000000,3.35,3.61,3.3177,3.5,624052,0
+AMPY.US,D,20210722,000000,3.52,3.54,3.26,3.38,270234,0
+AMPY.US,D,20210723,000000,3.4,3.4299,3.17,3.17,320451,0
+AMPY.US,D,20210726,000000,3.19,3.37,3.19,3.3,138726,0
+AMPY.US,D,20210727,000000,3.25,3.27,3.01,3.04,691677,0
+AMPY.US,D,20210728,000000,3.12,3.44,3.09,3.2,475503,0
+AMPY.US,D,20210729,000000,3.25,3.4,3.19,3.35,223405,0
+AMPY.US,D,20210730,000000,3.32,3.35,3.17,3.29,304619,0
+AMPY.US,D,20210802,000000,3.27,3.58,3.21,3.23,364785,0
+AMPY.US,D,20210803,000000,3.19,3.27,3.08,3.17,249227,0
+AMPY.US,D,20210804,000000,3.07,3.18,2.96,3.02,343199,0
+AMPY.US,D,20210805,000000,3.06,3.6,3.06,3.42,620352,0
+AMPY.US,D,20210806,000000,3.48,3.82,3.36,3.7,729762,0
+AMPY.US,D,20210809,000000,3.62,3.75,3.5081,3.72,386934,0
+AMPY.US,D,20210810,000000,3.74,3.85,3.7,3.77,461169,0
+AMPY.US,D,20210811,000000,3.73,4.12,3.64,4.12,620990,0
+AMPY.US,D,20210812,000000,4.02,4.1,3.85,3.94,442966,0
+AMPY.US,D,20210813,000000,3.92,4,3.79,3.8,362303,0
+AMPY.US,D,20210816,000000,3.64,3.71,3.51,3.56,432598,0
+AMPY.US,D,20210817,000000,3.51,3.84,3.42,3.58,380024,0
+AMPY.US,D,20210818,000000,3.6,3.68,3.47,3.48,296215,0
+AMPY.US,D,20210819,000000,3.21,3.44,3.2,3.33,736849,0
+AMPY.US,D,20210820,000000,3.29,3.415,3.27,3.33,204909,0
+AMPY.US,D,20210823,000000,3.49,3.58,3.45,3.49,295176,0
+AMPY.US,D,20210824,000000,3.56,3.725,3.55,3.66,410577,0
+AMPY.US,D,20210825,000000,3.73,3.81,3.6,3.73,325746,0
+AMPY.US,D,20210826,000000,3.7,3.82,3.61,3.75,205313,0
+AMPY.US,D,20210827,000000,3.78,3.95,3.76,3.79,592340,0
+AMPY.US,D,20210830,000000,3.75,3.84,3.62,3.62,250622,0
+AMPY.US,D,20210831,000000,3.63,3.75,3.55,3.66,158363,0
+AMPY.US,D,20210901,000000,3.69,3.75,3.61,3.72,177450,0
+AMPY.US,D,20210902,000000,3.74,3.98,3.74,3.82,248614,0
+AMPY.US,D,20210903,000000,3.87,3.9,3.7,3.79,259368,0
+AMPY.US,D,20210907,000000,3.76,3.875,3.68,3.73,125045,0
+AMPY.US,D,20210908,000000,3.73,3.77,3.6075,3.65,225144,0
+AMPY.US,D,20210909,000000,3.63,3.7328,3.59,3.66,116795,0
+AMPY.US,D,20210910,000000,3.73,3.79,3.61,3.62,189072,0
+AMPY.US,D,20210913,000000,3.72,4.01,3.7026,3.88,502733,0
+AMPY.US,D,20210914,000000,3.98,4.08,3.78,3.79,405566,0
+AMPY.US,D,20210915,000000,3.87,4.1,3.86,4.1,610188,0
+AMPY.US,D,20210916,000000,4.06,4.2,4,4.19,314723,0
+AMPY.US,D,20210917,000000,4.14,4.2,4.11,4.18,252545,0
+AMPY.US,D,20210920,000000,3.96,4.1,3.81,3.83,466641,0
+AMPY.US,D,20210921,000000,3.88,3.94,3.75,3.87,252958,0
+AMPY.US,D,20210922,000000,3.97,4.18,3.95,4.09,284409,0
+AMPY.US,D,20210923,000000,4.12,4.47,4.06,4.45,667159,0
+AMPY.US,D,20210924,000000,4.38,4.54,4.36,4.46,301177,0
+AMPY.US,D,20210927,000000,4.6,4.86,4.56,4.82,635595,0
+AMPY.US,D,20210928,000000,4.92,5.18,4.7801,4.93,1185078,0
+AMPY.US,D,20210929,000000,4.98,5.1,4.73,5.08,588608,0
+AMPY.US,D,20210930,000000,5.05,5.4,4.9556,5.32,587789,0
+AMPY.US,D,20211001,000000,5.37,5.78,5.37,5.75,1152796,0
+AMPY.US,D,20211004,000000,2.88,3.75,2.7,3.23,61572604,0
+AMPY.US,D,20211005,000000,3.45,3.62,2.99,3.21,14076145,0
+AMPY.US,D,20211006,000000,3.22,3.35,2.85,2.9,5858066,0
+AMPY.US,D,20211007,000000,3,3.57,2.8601,3.4,11421384,0
+AMPY.US,D,20211008,000000,3.4,3.5,3.15,3.43,4168494,0
+AMPY.US,D,20211011,000000,3.53,4.1,3.51,3.98,8198455,0
+AMPY.US,D,20211012,000000,4.01,4.21,3.71,3.9,3851410,0
+AMPY.US,D,20211013,000000,3.82,3.82,3.57,3.75,2074661,0
+AMPY.US,D,20211014,000000,3.71,3.84,3.61,3.77,2215434,0
+AMPY.US,D,20211015,000000,3.89,3.89,3.65,3.66,1231891,0
+AMPY.US,D,20211018,000000,3.85,4.06,3.85,3.98,3430221,0
+AMPY.US,D,20211019,000000,4.02,4.06,3.85,3.9,1931961,0
+AMPY.US,D,20211020,000000,3.86,4.07,3.8,4.01,2342727,0
+AMPY.US,D,20211021,000000,3.98,4.08,3.86,4.02,1637486,0
+AMPY.US,D,20211022,000000,3.95,3.98,3.6627,3.95,1989728,0
+AMPY.US,D,20211025,000000,4.01,4.06,3.84,3.86,1308302,0
+AMPY.US,D,20211026,000000,3.81,3.87,3.675,3.75,1423725,0
+AMPY.US,D,20211027,000000,3.7,3.76,3.56,3.62,773675,0
+AMPY.US,D,20211028,000000,3.56,3.64,3.3301,3.45,1389049,0
+AMPY.US,D,20211029,000000,3.41,3.4799,3.3,3.41,949312,0
+AMPY.US,D,20211101,000000,3.47,3.6,3.4501,3.52,844554,0
+AMPY.US,D,20211102,000000,3.57,3.58,3.35,3.48,635340,0
+AMPY.US,D,20211103,000000,3.4,3.58,3.3701,3.48,690200,0
+AMPY.US,D,20211104,000000,3.5,3.5663,3.37,3.44,587379,0
+AMPY.US,D,20211105,000000,3.49,3.57,3.4,3.51,691301,0
+AMPY.US,D,20211108,000000,3.54,3.66,3.44,3.45,616587,0
+AMPY.US,D,20211109,000000,3.45,3.48,3.3225,3.35,698116,0
+AMPY.US,D,20211110,000000,3.34,3.35,3.05,3.14,1406238,0
+AMPY.US,D,20211111,000000,3.01,3.225,3.01,3.19,850179,0
+AMPY.US,D,20211112,000000,3.2,3.22,3.11,3.13,893116,0
+AMPY.US,D,20211115,000000,3.16,3.2,2.9,3.03,1574122,0
+AMPY.US,D,20211116,000000,3.02,3.02,2.885,2.9,958317,0
+AMPY.US,D,20211117,000000,2.84,3.015,2.785,2.83,847776,0
+AMPY.US,D,20211118,000000,2.71,2.83,2.6,2.77,1511749,0
+AMPY.US,D,20211119,000000,2.7,2.71,2.6,2.67,777305,0
+AMPY.US,D,20211122,000000,2.72,3.02,2.72,2.95,1323147,0
+AMPY.US,D,20211123,000000,2.96,3.305,2.96,3.24,1467583,0
+AMPY.US,D,20211124,000000,3.24,3.4399,3.2,3.29,930807,0
+AMPY.US,D,20211126,000000,2.95,3.17,2.95,3.14,704488,0
+AMPY.US,D,20211129,000000,3.23,3.37,3.11,3.15,467665,0
+AMPY.US,D,20211130,000000,3.05,3.2,2.94,3.16,850709,0
+AMPY.US,D,20211201,000000,3.23,3.26,2.94,2.96,784476,0
+AMPY.US,D,20211202,000000,2.96,3.24,2.94,3.22,628344,0
+AMPY.US,D,20211203,000000,3.25,3.32,3.09,3.17,681928,0
+AMPY.US,D,20211206,000000,3.17,3.31,3.1,3.25,385393,0
+AMPY.US,D,20211207,000000,3.31,3.45,3.25,3.39,530086,0
+AMPY.US,D,20211208,000000,3.38,3.4411,3.28,3.29,746798,0
+AMPY.US,D,20211209,000000,3.2,3.25,3.06,3.1,737230,0
+AMPY.US,D,20211210,000000,3.13,3.16,2.99,3.11,656253,0
+AMPY.US,D,20211213,000000,3.06,3.0817,2.94,2.99,680553,0
+AMPY.US,D,20211214,000000,2.98,3.055,2.915,2.94,372127,0
+AMPY.US,D,20211215,000000,2.92,3.04,2.79,3,650155,0
+AMPY.US,D,20211216,000000,3.01,3.135,2.975,3.09,1405446,0
+AMPY.US,D,20211217,000000,2.98,3.045,2.9266,2.94,970260,0
+AMPY.US,D,20211220,000000,2.88,2.906,2.76,2.88,813699,0
+AMPY.US,D,20211221,000000,3,3.1199,2.96,3.07,623494,0
+AMPY.US,D,20211222,000000,3.08,3.2,3,3.17,343100,0
+AMPY.US,D,20211223,000000,3.17,3.2597,3.1,3.22,415966,0
+AMPY.US,D,20211227,000000,3.22,3.48,3.13,3.42,568533,0
+AMPY.US,D,20211228,000000,3.42,3.4763,3.31,3.31,277503,0
+AMPY.US,D,20211229,000000,3.29,3.33,3.17,3.17,419073,0
+AMPY.US,D,20211230,000000,3.2,3.26,3.105,3.11,405656,0
+AMPY.US,D,20211231,000000,3.1,3.15,3.05,3.11,262014,0
+AMPY.US,D,20220103,000000,3.15,3.48,3.11,3.48,924719,0
+AMPY.US,D,20220104,000000,3.52,3.64,3.46,3.54,793484,0
+AMPY.US,D,20220105,000000,3.55,3.67,3.31,3.37,599592,0
+AMPY.US,D,20220106,000000,3.51,3.605,3.45,3.48,469709,0
+AMPY.US,D,20220107,000000,3.5,3.54,3.425,3.45,276146,0
+AMPY.US,D,20220110,000000,3.47,3.47,3.325,3.36,342162,0
+AMPY.US,D,20220111,000000,3.41,3.73,3.33,3.66,629335,0
+AMPY.US,D,20220112,000000,3.71,3.78,3.63,3.69,341858,0
+AMPY.US,D,20220113,000000,3.75,3.83,3.56,3.58,508181,0
+AMPY.US,D,20220114,000000,3.55,3.89,3.53,3.87,571922,0
+AMPY.US,D,20220118,000000,3.92,4.135,3.74,3.77,1113426,0
+AMPY.US,D,20220119,000000,3.82,3.9,3.705,3.8,523968,0
+AMPY.US,D,20220120,000000,3.8,3.96,3.67,3.72,515099,0
+AMPY.US,D,20220121,000000,3.61,3.68,3.4,3.45,969681,0
+AMPY.US,D,20220124,000000,3.3,3.4,3.1,3.38,1240383,0
+AMPY.US,D,20220125,000000,3.32,3.7,3.26,3.64,745924,0
+AMPY.US,D,20220126,000000,3.76,3.95,3.64,3.76,984238,0
+AMPY.US,D,20220127,000000,3.92,3.92,3.57,3.65,614427,0
+AMPY.US,D,20220128,000000,3.62,3.691,3.52,3.6,419235,0
+AMPY.US,D,20220131,000000,3.57,3.83,3.49,3.73,782696,0
+AMPY.US,D,20220201,000000,3.69,3.95,3.67,3.95,515970,0
+AMPY.US,D,20220202,000000,3.9,3.92,3.75,3.89,329110,0
+AMPY.US,D,20220203,000000,3.81,3.955,3.78,3.92,500459,0
+AMPY.US,D,20220204,000000,3.98,4.235,3.98,4.21,1154009,0
+AMPY.US,D,20220207,000000,4.24,4.41,4.135,4.26,860879,0
+AMPY.US,D,20220208,000000,4.21,4.25,3.915,3.95,1074785,0
+AMPY.US,D,20220209,000000,3.95,4.26,3.95,4.24,390122,0
+AMPY.US,D,20220210,000000,4.22,4.47,4.13,4.3,549339,0
+AMPY.US,D,20220211,000000,4.41,4.665,4.35,4.62,1077512,0
+AMPY.US,D,20220214,000000,4.69,4.75,4.5,4.57,968194,0
+AMPY.US,D,20220215,000000,4.41,4.495,4.31,4.46,391295,0
+AMPY.US,D,20220216,000000,4.52,4.94,4.48,4.75,617326,0
+AMPY.US,D,20220217,000000,4.81,4.94,4.69,4.78,469352,0
+AMPY.US,D,20220218,000000,4.73,4.81,4.66,4.74,407395,0
+AMPY.US,D,20220222,000000,4.84,4.89,4.49,4.6,751902,0
+AMPY.US,D,20220223,000000,4.68,4.79,4.5,4.53,563654,0
+AMPY.US,D,20220224,000000,4.65,4.74,4.44,4.72,737002,0
+AMPY.US,D,20220225,000000,4.7,4.72,4.5097,4.7,390187,0
+AMPY.US,D,20220228,000000,4.72,4.94,4.7,4.85,1207693,0
+AMPY.US,D,20220301,000000,4.98,5.09,4.79,4.85,1149315,0
+AMPY.US,D,20220302,000000,4.88,5.175,4.82,5.08,894010,0
+AMPY.US,D,20220303,000000,5.04,5.08,4.88,4.96,772452,0
+AMPY.US,D,20220304,000000,4.95,5.53,4.92,5.48,1052888,0
+AMPY.US,D,20220307,000000,5.8,6.14,5.56,5.65,1897388,0
+AMPY.US,D,20220308,000000,5.82,5.93,5.3,5.32,1442121,0
+AMPY.US,D,20220309,000000,5.05,5.42,4.81,5.39,1151831,0
+AMPY.US,D,20220310,000000,5.71,6.25,5.5805,6,2305948,0
+AMPY.US,D,20220311,000000,5.84,6.33,5.8,6.12,1252981,0
+AMPY.US,D,20220314,000000,6.05,6.055,5.58,5.63,1449432,0
+AMPY.US,D,20220315,000000,5.32,5.55,4.97,5.4,1263981,0
+AMPY.US,D,20220316,000000,5.4,5.655,5.35,5.46,765136,0
+AMPY.US,D,20220317,000000,5.6,5.92,5.6,5.79,882041,0
+AMPY.US,D,20220318,000000,5.71,5.78,5.51,5.53,649040,0
+AMPY.US,D,20220321,000000,5.67,6.065,5.67,5.88,1065258,0
+AMPY.US,D,20220322,000000,5.86,6.12,5.835,6.12,862580,0
+AMPY.US,D,20220323,000000,6.26,6.665,6.22,6.28,1269109,0
+AMPY.US,D,20220324,000000,6.21,6.4,6.09,6.31,574309,0
+AMPY.US,D,20220325,000000,6.21,6.33,6.09,6.31,754628,0
+AMPY.US,D,20220328,000000,6.17,6.195,5.71,5.93,1262674,0
+AMPY.US,D,20220329,000000,5.69,5.775,5.53,5.7,964585,0
+AMPY.US,D,20220330,000000,5.82,5.98,5.52,5.58,930549,0
+AMPY.US,D,20220331,000000,5.48,5.7271,5.44,5.5,824037,0
+AMPY.US,D,20220401,000000,5.47,6,5.47,5.78,1129542,0
+AMPY.US,D,20220404,000000,5.9,6.09,5.885,6.07,605660,0
+AMPY.US,D,20220405,000000,6.09,6.16,5.79,5.81,658562,0
+AMPY.US,D,20220406,000000,5.76,5.95,5.5656,5.68,650762,0
+AMPY.US,D,20220407,000000,5.75,5.95,5.51,5.92,710758,0
+AMPY.US,D,20220408,000000,5.92,6.29,5.9,6.21,668377,0
+AMPY.US,D,20220411,000000,6.06,6.11,5.835,6.02,409869,0
+AMPY.US,D,20220412,000000,6.2,6.47,6.1,6.11,667604,0
+AMPY.US,D,20220413,000000,6.25,6.38,6.15,6.27,659536,0
+AMPY.US,D,20220414,000000,6.29,6.98,6.17,6.92,1191947,0
+AMPY.US,D,20220418,000000,6.93,7.325,6.89,7.24,888390,0
+AMPY.US,D,20220419,000000,7.18,7.18,6.83,7.1,667437,0
+AMPY.US,D,20220420,000000,7.17,7.435,7.06,7.3,545490,0
+AMPY.US,D,20220421,000000,7.4,7.4116,6.815,7.05,730067,0
+AMPY.US,D,20220422,000000,6.99,7.15,6.615,6.62,971987,0
+AMPY.US,D,20220425,000000,6.26,6.68,6.08,6.57,1344765,0
+AMPY.US,D,20220426,000000,6.57,6.88,6.44,6.46,751407,0
+AMPY.US,D,20220427,000000,6.5,6.755,6.28,6.65,923377,0
+AMPY.US,D,20220428,000000,6.77,6.975,6.3,6.91,819287,0
+AMPY.US,D,20220429,000000,6.92,7.095,6.615,6.68,1198020,0
+AMPY.US,D,20220502,000000,6.53,6.69,6.19,6.67,1102698,0
+AMPY.US,D,20220503,000000,6.69,7.2,6.69,7.09,702784,0
+AMPY.US,D,20220504,000000,7.27,7.635,7.0599,7.62,970771,0
+AMPY.US,D,20220505,000000,7.53,7.66,7.0641,7.42,1094534,0
+AMPY.US,D,20220506,000000,7.5,7.76,7.25,7.51,1212720,0
+AMPY.US,D,20220509,000000,7.31,7.31,6.43,6.45,1247701,0
+AMPY.US,D,20220510,000000,6.66,6.67,5.93,6.18,1487185,0
+AMPY.US,D,20220511,000000,6.51,6.75,6.23,6.3,810949,0
+AMPY.US,D,20220512,000000,6.2,6.64,5.9,6.62,1084152,0
+AMPY.US,D,20220513,000000,6.78,7.19,6.775,6.98,1113783,0
+AMPY.US,D,20220516,000000,7.12,7.4199,6.97,7.33,819234,0
+AMPY.US,D,20220517,000000,7.49,8.11,7.32,8,1737676,0
+AMPY.US,D,20220518,000000,8.12,8.27,7.455,7.7,893055,0
+AMPY.US,D,20220519,000000,7.43,7.89,7.37,7.49,567400,0
+AMPY.US,D,20220520,000000,7.56,7.71,7.23,7.38,420499,0
+AMPY.US,D,20220523,000000,7.46,7.9,7.34,7.85,590021,0
+AMPY.US,D,20220524,000000,7.75,7.82,7.4301,7.78,400935,0
+AMPY.US,D,20220525,000000,7.79,8.5,7.79,8.44,1277628,0
+AMPY.US,D,20220526,000000,8.52,8.79,8.45,8.57,576883,0
+AMPY.US,D,20220527,000000,8.58,9.19,8.52,8.97,722454,0
+AMPY.US,D,20220531,000000,9.28,9.6402,8.69,8.89,1022155,0
+AMPY.US,D,20220601,000000,9.13,9.49,9.1,9.35,970080,0
+AMPY.US,D,20220602,000000,9.26,9.57,9.09,9.11,579664,0
+AMPY.US,D,20220603,000000,9.11,9.43,9.04,9.42,645734,0
+AMPY.US,D,20220606,000000,9.61,9.79,9.41,9.68,1036596,0
+AMPY.US,D,20220607,000000,9.65,9.86,9.42,9.59,852456,0
+AMPY.US,D,20220608,000000,9.65,9.74,9.2,9.53,882694,0
+AMPY.US,D,20220609,000000,9.39,9.42,8.88,8.9,794232,0
+AMPY.US,D,20220610,000000,8.74,9.24,8.62,9.11,902922,0
+AMPY.US,D,20220613,000000,8.61,8.8,8.1,8.5,1354910,0
+AMPY.US,D,20220614,000000,8.69,8.91,8.09,8.16,868238,0
+AMPY.US,D,20220615,000000,8.16,8.37,7.98,8.23,632524,0
+AMPY.US,D,20220616,000000,7.98,8.23,7.8,8.18,1189936,0
+AMPY.US,D,20220617,000000,8.12,8.23,7.15,7.21,1590132,0
+AMPY.US,D,20220621,000000,7.38,7.76,7.32,7.59,920728,0
+AMPY.US,D,20220622,000000,7.09,7.28,7.01,7.06,1263973,0
+AMPY.US,D,20220623,000000,7.16,7.21,6.5,6.7,1589273,0
+AMPY.US,D,20220624,000000,6.8,6.98,6.52,6.56,4869112,0
+AMPY.US,D,20220627,000000,6.6,7.27,6.572,7.2,1332342,0
+AMPY.US,D,20220628,000000,7.44,7.6,7.14,7.37,654875,0
+AMPY.US,D,20220629,000000,7.5,7.5599,6.78,6.83,1190226,0
+AMPY.US,D,20220630,000000,6.6,6.96,6.455,6.54,683710,0
+AMPY.US,D,20220701,000000,6.61,6.64,6.21,6.46,668638,0
+AMPY.US,D,20220705,000000,6.25,6.29,5.87,6.25,1252376,0
+AMPY.US,D,20220706,000000,6.15,6.24,5.62,5.99,1050370,0
+AMPY.US,D,20220707,000000,6.22,6.49,6.19,6.4,607649,0
+AMPY.US,D,20220708,000000,6.49,6.49,6.189,6.27,583455,0
+AMPY.US,D,20220711,000000,6.13,6.21,5.94,6.14,322877,0
+AMPY.US,D,20220712,000000,5.9,5.9852,5.66,5.86,930180,0
+AMPY.US,D,20220713,000000,5.73,6.235,5.73,6.08,570901,0
+AMPY.US,D,20220714,000000,5.77,5.94,5.49,5.72,628370,0
+AMPY.US,D,20220715,000000,5.91,6.06,5.665,6.04,690607,0
+AMPY.US,D,20220718,000000,6.23,6.45,6.2,6.27,705147,0
+AMPY.US,D,20220719,000000,6.23,6.41,6.14,6.33,358660,0
+AMPY.US,D,20220720,000000,6.26,6.4,6.1,6.38,446787,0
+AMPY.US,D,20220721,000000,6.14,6.18,5.86,6.05,437539,0
+AMPY.US,D,20220722,000000,6.06,6.11,5.74,5.81,276038,0
+AMPY.US,D,20220725,000000,5.84,6.52,5.795,6.49,932511,0
+AMPY.US,D,20220726,000000,6.78,6.8,6.33,6.42,402495,0
+AMPY.US,D,20220727,000000,6.47,6.95,6.4,6.89,518156,0
+AMPY.US,D,20220728,000000,7.01,7.1111,6.49,6.69,828572,0
+AMPY.US,D,20220729,000000,6.81,7.07,6.7,6.85,466088,0
+AMPY.US,D,20220801,000000,6.56,6.6378,6.36,6.52,433989,0
+AMPY.US,D,20220802,000000,6.5,6.6425,6.39,6.5,303074,0
+AMPY.US,D,20220803,000000,6.57,6.59,6.01,6.18,1017729,0
+AMPY.US,D,20220804,000000,5.95,6.35,5.76,5.97,1032472,0
+AMPY.US,D,20220805,000000,5.85,6.3,5.85,6.02,585624,0
+AMPY.US,D,20220808,000000,5.96,6.08,5.81,5.94,521270,0
+AMPY.US,D,20220809,000000,5.98,6.27,5.96,6.1,434404,0
+AMPY.US,D,20220810,000000,6.11,6.38,5.92,6.27,678027,0
+AMPY.US,D,20220811,000000,6.42,7.155,6.42,7.12,989124,0
+AMPY.US,D,20220812,000000,7.1,7.53,6.9,7.52,611747,0
+AMPY.US,D,20220815,000000,7.2,7.4,6.87,7.37,946472,0
+AMPY.US,D,20220816,000000,7.45,7.64,6.95,7.03,510815,0
+AMPY.US,D,20220817,000000,6.83,7.31,6.81,7.11,459101,0
+AMPY.US,D,20220818,000000,7.25,7.88,7.24,7.79,712554,0
+AMPY.US,D,20220819,000000,7.64,7.865,7.5,7.51,290836,0
+AMPY.US,D,20220822,000000,7.47,7.56,7.18,7.41,306517,0
+AMPY.US,D,20220823,000000,7.65,8.24,7.5298,7.66,623599,0
+AMPY.US,D,20220824,000000,7.75,7.96,7.53,7.92,378202,0
+AMPY.US,D,20220825,000000,8.02,8.09,7.77,7.91,444555,0
+AMPY.US,D,20220826,000000,7.94,8.11,7.66,7.66,308554,0
+AMPY.US,D,20220829,000000,7.62,8.29,7.62,8.03,607594,0
+AMPY.US,D,20220830,000000,7.87,7.87,7.29,7.4,679057,0
+AMPY.US,D,20220831,000000,7.15,7.63,7.11,7.45,205154,0
+AMPY.US,D,20220901,000000,7.26,7.5,7.01,7.29,411039,0
+AMPY.US,D,20220902,000000,7.6,7.76,7.4289,7.75,286382,0
+AMPY.US,D,20220906,000000,7.87,8.12,7.335,7.36,333111,0
+AMPY.US,D,20220907,000000,7.22,7.335,7.03,7.17,379968,0
+AMPY.US,D,20220908,000000,7.18,7.37,7.07,7.15,320584,0
+AMPY.US,D,20220909,000000,7.38,8.015,7.35,7.97,628565,0
+AMPY.US,D,20220912,000000,8.06,8.24,7.9,7.98,435946,0
+AMPY.US,D,20220913,000000,7.8,8.0327,7.324,7.52,686980,0
+AMPY.US,D,20220914,000000,7.6,8.37,7.6,8.13,757417,0
+AMPY.US,D,20220915,000000,7.94,7.96,7.56,7.65,348176,0
+AMPY.US,D,20220916,000000,7.53,7.53,7.075,7.43,689977,0
+AMPY.US,D,20220919,000000,7.05,7.32,7.03,7.27,340725,0
+AMPY.US,D,20220920,000000,7.16,7.17,6.78,6.99,429251,0
+AMPY.US,D,20220921,000000,7.19,7.2,6.78,6.8,321091,0
+AMPY.US,D,20220922,000000,6.82,7.1,6.5408,6.58,445885,0
+AMPY.US,D,20220923,000000,6.23,6.24,5.8901,5.99,669201,0
+AMPY.US,D,20220926,000000,5.88,6.02,5.625,5.66,743849,0
+AMPY.US,D,20220927,000000,5.83,5.91,5.62,5.67,544982,0
+AMPY.US,D,20220928,000000,5.68,6.2499,5.68,6.13,485174,0
+AMPY.US,D,20220929,000000,6.07,6.34,5.93,6.31,436127,0
+AMPY.US,D,20220930,000000,6.19,6.74,6.18,6.57,1079839,0
+AMPY.US,D,20221003,000000,7.07,7.665,7.05,7.55,1205395,0
+AMPY.US,D,20221004,000000,7.81,8.31,7.475,8.27,874068,0
+AMPY.US,D,20221005,000000,8.27,8.83,8.11,8.79,1278183,0
+AMPY.US,D,20221006,000000,8.74,9.13,8.68,9.05,858753,0
+AMPY.US,D,20221007,000000,9.08,9.2,8.7,8.8,708753,0
+AMPY.US,D,20221010,000000,8.77,8.9,8.42,8.57,585071,0
+AMPY.US,D,20221011,000000,8.33,9,8.23,8.73,508421,0
+AMPY.US,D,20221012,000000,8.63,8.95,8.39,8.83,302102,0
+AMPY.US,D,20221013,000000,8.66,9.13,8.41,8.9,392651,0
+AMPY.US,D,20221014,000000,8.76,8.86,8.325,8.34,289873,0
+AMPY.US,D,20221017,000000,8.4,8.8587,8.4,8.83,464962,0
+AMPY.US,D,20221018,000000,8.84,9.03,8.5,8.77,387740,0
+AMPY.US,D,20221019,000000,8.78,9.47,8.78,9.26,787319,0
+AMPY.US,D,20221020,000000,9.34,9.7,9.29,9.39,547600,0
+AMPY.US,D,20221021,000000,9.45,9.56,9.21,9.51,405714,0
+AMPY.US,D,20221024,000000,9.48,9.53,9.04,9.08,362170,0
+AMPY.US,D,20221025,000000,9.28,9.39,9.08,9.35,312525,0
+AMPY.US,D,20221026,000000,9.51,9.64,9.275,9.39,355818,0
+AMPY.US,D,20221027,000000,9.62,9.66,9.34,9.39,346254,0
+AMPY.US,D,20221028,000000,9.65,9.86,9.0511,9.6,736400,0
+AMPY.US,D,20221031,000000,9.54,10.05,9.52,9.89,636438,0
+AMPY.US,D,20221101,000000,10.09,10.38,9.974,10.21,527518,0
+AMPY.US,D,20221102,000000,9.82,10.21,8.83,9.05,1725401,0
+AMPY.US,D,20221103,000000,9.05,9.39,8.83,9.1,383560,0
+AMPY.US,D,20221104,000000,9.49,9.61,9.08,9.3,630748,0
+AMPY.US,D,20221107,000000,9.46,9.945,9.45,9.51,516485,0
+AMPY.US,D,20221108,000000,9.43,9.43,8.99,9.28,541971,0
+AMPY.US,D,20221109,000000,9.04,9.11,8.34,8.41,921098,0
+AMPY.US,D,20221110,000000,8.67,8.91,8.44,8.63,426800,0
+AMPY.US,D,20221111,000000,8.84,9.02,8.69,8.78,374029,0
+AMPY.US,D,20221114,000000,8.79,9.0689,8.66,8.67,303101,0
+AMPY.US,D,20221115,000000,8.8,9.02,8.55,8.94,424184,0
+AMPY.US,D,20221116,000000,8.76,8.84,8.56,8.71,305864,0
+AMPY.US,D,20221117,000000,8.48,8.65,8.4,8.62,311102,0
+AMPY.US,D,20221118,000000,8.3,8.48,7.92,8.35,333926,0
+AMPY.US,D,20221121,000000,8.06,8.31,7.68,8.3,415146,0
+AMPY.US,D,20221122,000000,8.45,8.77,8.29,8.73,302858,0
+AMPY.US,D,20221123,000000,8.54,8.6,8.36,8.59,182737,0
+AMPY.US,D,20221125,000000,8.6,8.78,8.58,8.58,114113,0
+AMPY.US,D,20221128,000000,8.17,8.46,8.1283,8.32,209613,0
+AMPY.US,D,20221129,000000,8.55,8.55,8.2,8.32,252019,0
+AMPY.US,D,20221130,000000,8.55,8.58,8.2,8.28,235825,0
+AMPY.US,D,20221201,000000,8.45,8.5,8.09,8.12,244365,0
+AMPY.US,D,20221202,000000,8,8.37,7.97,8.3,271937,0
+AMPY.US,D,20221205,000000,8.3,8.475,7.65,7.68,391686,0
+AMPY.US,D,20221206,000000,7.55,7.8,7.39,7.51,348712,0
+AMPY.US,D,20221207,000000,7.62,7.6402,7.25,7.27,337326,0
+AMPY.US,D,20221208,000000,7.53,7.56,6.92,6.99,456573,0
+AMPY.US,D,20221209,000000,7.01,7.06,6.73,6.79,589602,0
+AMPY.US,D,20221212,000000,6.8,7.18,6.8,7.1,437772,0
+AMPY.US,D,20221213,000000,7.37,7.4295,7.11,7.29,311698,0
+AMPY.US,D,20221214,000000,7.4,7.49,7.18,7.28,315628,0
+AMPY.US,D,20221215,000000,7.27,7.43,7.19,7.39,259329,0
+AMPY.US,D,20221216,000000,7.11,7.36,7.03,7.34,509820,0
+AMPY.US,D,20221219,000000,7.35,7.48,7.12,7.18,324129,0
+AMPY.US,D,20221220,000000,7.15,7.5125,7.15,7.42,271599,0
+AMPY.US,D,20221221,000000,7.68,8.12,7.47,8.07,727367,0
+AMPY.US,D,20221222,000000,8.05,8.05,7.48,7.79,384319,0
+AMPY.US,D,20221223,000000,7.79,8.43,7.74,8.4,782074,0
+AMPY.US,D,20221227,000000,8.59,8.94,8.53,8.94,773840,0
+AMPY.US,D,20221228,000000,8.94,8.94,8.29,8.46,449577,0
+AMPY.US,D,20221229,000000,8.37,8.62,8.311,8.55,358532,0
+AMPY.US,D,20221230,000000,8.46,8.831,8.445,8.79,784532,0
+AMPY.US,D,20230103,000000,8.76,8.79,7.74,7.95,957787,0
+AMPY.US,D,20230104,000000,7.77,8.055,7.77,7.93,397212,0
+AMPY.US,D,20230105,000000,7.81,8.35,7.7,8.12,471714,0
+AMPY.US,D,20230106,000000,8.35,8.5242,8.14,8.22,362693,0
+AMPY.US,D,20230109,000000,8.5,8.65,8.34,8.42,250078,0
+AMPY.US,D,20230110,000000,8.45,8.67,8.22,8.65,278517,0
+AMPY.US,D,20230111,000000,8.7,8.86,8.6293,8.64,359619,0
+AMPY.US,D,20230112,000000,8.8,9.1,8.705,8.77,386733,0
+AMPY.US,D,20230113,000000,8.79,8.96,8.66,8.86,210785,0
+AMPY.US,D,20230117,000000,8.85,9.14,8.81,8.97,206221,0
+AMPY.US,D,20230118,000000,9.05,9.2189,8.6519,8.67,326402,0
+AMPY.US,D,20230119,000000,8.58,8.9,8.54,8.81,265825,0
+AMPY.US,D,20230120,000000,8.93,9.0195,8.7,8.9,309478,0
+AMPY.US,D,20230123,000000,8.99,9.08,8.84,8.96,219266,0
+AMPY.US,D,20230124,000000,8.97,9.0399,8.82,8.98,229802,0
+AMPY.US,D,20230125,000000,8.89,9.11,8.68,9.06,292241,0
+AMPY.US,D,20230126,000000,9.27,9.36,8.95,9.35,452704,0
+AMPY.US,D,20230127,000000,9.3,9.35,9.06,9.09,273129,0
+AMPY.US,D,20230130,000000,8.8,8.93,8.61,8.75,534185,0
+AMPY.US,D,20230131,000000,8.76,8.84,8.56,8.66,552872,0
+AMPY.US,D,20230201,000000,8.6,8.66,8.08,8.44,938011,0
+AMPY.US,D,20230202,000000,8.4,8.4,8.095,8.19,632148,0
+AMPY.US,D,20230203,000000,8.09,8.5,7.96,7.98,708717,0
+AMPY.US,D,20230206,000000,8.05,8.12,7.76,7.94,691336,0
+AMPY.US,D,20230207,000000,8.01,8.44,7.87,8.44,546817,0
+AMPY.US,D,20230208,000000,8.47,8.52,8.19,8.22,422564,0
+AMPY.US,D,20230209,000000,8.33,8.3666,7.83,7.86,419327,0
+AMPY.US,D,20230210,000000,8.06,8.8091,8.06,8.77,835306,0
+AMPY.US,D,20230213,000000,8.74,8.79,8.47,8.78,311150,0
+AMPY.US,D,20230214,000000,8.67,8.9,8.57,8.72,288762,0
+AMPY.US,D,20230215,000000,8.5,8.62,8.33,8.61,402171,0
+AMPY.US,D,20230216,000000,8.45,8.6125,8.32,8.36,272138,0
+AMPY.US,D,20230217,000000,8.2,8.245,7.9825,8.14,373953,0
+AMPY.US,D,20230221,000000,8.17,8.29,7.97,8,389504,0
+AMPY.US,D,20230222,000000,8,8.07,7.78,7.91,343067,0
+AMPY.US,D,20230223,000000,8.12,8.26,7.925,8.09,317059,0
+AMPY.US,D,20230224,000000,7.93,8.34,7.93,8.31,323250,0
+AMPY.US,D,20230227,000000,8.37,8.54,8.2236,8.47,252780,0
+AMPY.US,D,20230228,000000,8.61,8.72,8.37,8.38,273259,0
+AMPY.US,D,20230301,000000,9.11,10.15,9,9.89,2324063,0
+AMPY.US,D,20230302,000000,9.78,10.12,9.62,10.01,759765,0
+AMPY.US,D,20230303,000000,9.79,10.23,9.6,10.13,686252,0
+AMPY.US,D,20230306,000000,10,10.015,9.6341,9.83,676512,0
+AMPY.US,D,20230307,000000,9.89,9.965,9.685,9.88,437148,0
+AMPY.US,D,20230308,000000,9.92,10.04,9.59,9.86,396139,0
+AMPY.US,D,20230309,000000,9.99,10.068,9.67,9.71,502512,0
+AMPY.US,D,20230310,000000,9.79,9.79,7.835,8.03,3286949,0
+AMPY.US,D,20230313,000000,7.74,7.97,7.1,7.28,1607087,0
+AMPY.US,D,20230314,000000,7.39,7.46,7.03,7.21,1289508,0
+AMPY.US,D,20230315,000000,6.97,6.97,6.39,6.76,1515384,0
+AMPY.US,D,20230316,000000,6.75,7.22,6.7,6.96,1577246,0
+AMPY.US,D,20230317,000000,6.82,6.84,6.46,6.58,1287682,0
+AMPY.US,D,20230320,000000,6.58,6.65,6.4,6.4,760723,0
+AMPY.US,D,20230321,000000,6.58,7.09,6.56,6.86,884984,0
+AMPY.US,D,20230322,000000,6.81,6.92,6.45,6.46,621754,0
+AMPY.US,D,20230323,000000,6.53,6.66,6.19,6.29,811793,0
+AMPY.US,D,20230324,000000,6.16,6.29,5.97,6.22,819988,0
+AMPY.US,D,20230327,000000,6.33,6.36,6.1,6.31,669396,0
+AMPY.US,D,20230328,000000,6.34,6.725,6.3,6.65,582504,0
+AMPY.US,D,20230329,000000,6.77,6.83,6.635,6.66,481026,0
+AMPY.US,D,20230330,000000,6.75,6.83,6.62,6.73,387824,0
+AMPY.US,D,20230331,000000,6.75,6.87,6.68,6.87,511894,0
+AMPY.US,D,20230403,000000,7.25,7.5,7.125,7.38,1026317,0
+AMPY.US,D,20230404,000000,7.42,7.42,7.02,7.18,419225,0
+AMPY.US,D,20230405,000000,7.24,7.24,7.0182,7.12,302922,0
+AMPY.US,D,20230406,000000,7.14,7.14,6.855,6.87,358038,0
+AMPY.US,D,20230410,000000,7.09,7.32,7.04,7.25,737188,0
+AMPY.US,D,20230411,000000,7.27,7.338,7.135,7.24,354394,0
+AMPY.US,D,20230412,000000,7.29,7.5,7.26,7.49,411635,0
+AMPY.US,D,20230413,000000,7.49,7.655,7.421,7.47,366118,0
+AMPY.US,D,20230414,000000,7.45,7.57,7.37,7.55,291356,0
+AMPY.US,D,20230417,000000,7.53,7.6,7.25,7.26,494157,0
+AMPY.US,D,20230418,000000,7.28,7.38,7.205,7.27,260808,0
+AMPY.US,D,20230419,000000,7.26,7.275,7.135,7.23,368841,0
+AMPY.US,D,20230420,000000,7.11,7.17,7.01,7.08,477824,0
+AMPY.US,D,20230421,000000,7.07,7.1,6.895,6.92,577885,0
+AMPY.US,D,20230424,000000,6.89,7.055,6.89,7.02,286009,0
+AMPY.US,D,20230425,000000,6.9,6.995,6.855,6.87,285523,0
+AMPY.US,D,20230426,000000,6.85,6.98,6.7773,6.8,301966,0
+AMPY.US,D,20230427,000000,6.77,6.89,6.725,6.77,325515,0
+AMPY.US,D,20230428,000000,6.79,6.98,6.7163,6.91,208011,0
+AMPY.US,D,20230501,000000,6.89,6.97,6.74,6.95,338527,0
+AMPY.US,D,20230502,000000,6.95,6.95,6.5773,6.63,825799,0
+AMPY.US,D,20230503,000000,6.54,6.66,6.44,6.46,723295,0
+AMPY.US,D,20230504,000000,6.71,7.155,6.611,7,1361095,0
+AMPY.US,D,20230505,000000,7.27,7.3707,7.105,7.15,472422,0
+AMPY.US,D,20230508,000000,7.18,7.35,6.925,6.95,351303,0
+AMPY.US,D,20230509,000000,6.87,7.1527,6.78,7.06,345888,0
+AMPY.US,D,20230510,000000,7.12,7.14,6.815,6.85,452940,0
+AMPY.US,D,20230511,000000,6.77,6.809,6.62,6.68,307160,0
+AMPY.US,D,20230512,000000,6.77,6.86,6.575,6.71,317144,0
+AMPY.US,D,20230515,000000,6.71,6.85,6.69,6.7,235736,0
+AMPY.US,D,20230516,000000,6.65,6.84,6.54,6.56,473091,0
+AMPY.US,D,20230517,000000,6.58,6.805,6.56,6.77,403953,0
+AMPY.US,D,20230518,000000,6.77,7.14,6.72,7.14,355585,0
+AMPY.US,D,20230519,000000,7.26,7.27,7.015,7.07,417406,0
+AMPY.US,D,20230522,000000,7.07,7.375,7.07,7.33,382421,0
+AMPY.US,D,20230523,000000,7.41,7.51,7.3,7.35,306611,0
+AMPY.US,D,20230524,000000,7.36,7.54,7.34,7.47,329308,0
+AMPY.US,D,20230525,000000,7.32,7.34,7.06,7.15,363652,0
+AMPY.US,D,20230526,000000,7.26,7.3,7.1,7.22,310841,0
+AMPY.US,D,20230530,000000,7.05,7.1,6.9,7,267520,0
+AMPY.US,D,20230531,000000,6.79,6.88,6.745,6.8,362022,0
+AMPY.US,D,20230601,000000,6.83,6.9699,6.75,6.81,365180,0
+AMPY.US,D,20230602,000000,6.95,7.155,6.95,7.1,573404,0
+AMPY.US,D,20230605,000000,7.25,7.25,7.01,7.07,494814,0
+AMPY.US,D,20230606,000000,6.96,7.34,6.96,7.25,357189,0
+AMPY.US,D,20230607,000000,7.33,7.495,7.33,7.43,377702,0
+AMPY.US,D,20230608,000000,7.42,7.49,7.145,7.27,330998,0
+AMPY.US,D,20230609,000000,7.25,7.29,7.09,7.16,232577,0
+AMPY.US,D,20230612,000000,7.05,7.135,6.82,6.82,376723,0
+AMPY.US,D,20230613,000000,6.94,7.081,6.86,6.86,674478,0
+AMPY.US,D,20230614,000000,6.95,6.95,6.6873,6.76,678392,0
+AMPY.US,D,20230615,000000,6.84,6.95,6.78,6.83,457430,0
+AMPY.US,D,20230616,000000,6.92,6.92,6.67,6.71,604231,0
+AMPY.US,D,20230620,000000,6.7,6.7,6.43,6.51,549363,0
+AMPY.US,D,20230621,000000,6.51,6.69,6.46,6.58,347279,0
+AMPY.US,D,20230622,000000,6.5,6.5593,6.375,6.55,395768,0
+AMPY.US,D,20230623,000000,6.4,6.53,6.35,6.46,1731045,0
+AMPY.US,D,20230626,000000,6.46,6.62,6.43,6.53,305159,0
+AMPY.US,D,20230627,000000,6.51,6.53,6.38,6.45,253827,0
+AMPY.US,D,20230628,000000,6.45,6.545,6.285,6.54,421584,0
+AMPY.US,D,20230629,000000,6.54,6.73,6.54,6.66,331059,0
+AMPY.US,D,20230630,000000,6.72,6.8,6.61,6.77,379955,0
+AMPY.US,D,20230703,000000,6.76,6.87,6.76,6.81,187631,0
+AMPY.US,D,20230705,000000,6.85,6.85,6.74,6.74,294055,0
+AMPY.US,D,20230706,000000,6.68,6.73,6.3913,6.45,446323,0
+AMPY.US,D,20230707,000000,6.42,6.9275,6.42,6.83,834972,0
+AMPY.US,D,20230710,000000,6.82,6.955,6.77,6.82,392100,0
+AMPY.US,D,20230711,000000,6.89,6.945,6.795,6.85,505881,0
+AMPY.US,D,20230712,000000,6.95,7.1,6.8,6.86,613895,0
+AMPY.US,D,20230713,000000,6.9,7.085,6.78,6.91,593633,0
+AMPY.US,D,20230714,000000,6.82,6.82,6.54,6.67,551200,0
+AMPY.US,D,20230717,000000,6.67,6.85,6.625,6.82,450192,0
+AMPY.US,D,20230718,000000,6.85,7.125,6.85,6.95,676891,0
+AMPY.US,D,20230719,000000,6.98,7.05,6.7601,6.79,283010,0
+AMPY.US,D,20230720,000000,6.84,6.895,6.775,6.83,206583,0
+AMPY.US,D,20230721,000000,6.91,6.91,6.705,6.73,289793,0
+AMPY.US,D,20230724,000000,6.76,7.05,6.75,6.94,334128,0
+AMPY.US,D,20230725,000000,6.94,7.025,6.905,6.93,251823,0
+AMPY.US,D,20230726,000000,6.89,7.045,6.83,7.03,223226,0
+AMPY.US,D,20230727,000000,7.03,7.11,6.83,6.89,635572,0
+AMPY.US,D,20230728,000000,6.89,7.02,6.77,6.98,351578,0
+AMPY.US,D,20230731,000000,7.07,7.39,7.07,7.34,620764,0
+AMPY.US,D,20230801,000000,7.3,7.455,7.21,7.43,549862,0
+AMPY.US,D,20230802,000000,7.38,7.43,7.235,7.31,491065,0
+AMPY.US,D,20230803,000000,7.31,7.48,7.0173,7.33,671685,0
+AMPY.US,D,20230804,000000,7.35,7.515,7.2573,7.46,735589,0
+AMPY.US,D,20230807,000000,7.52,7.64,7.4,7.61,635043,0
+AMPY.US,D,20230808,000000,7.45,7.605,7.335,7.6,568415,0
+AMPY.US,D,20230809,000000,7.38,8.21,7.205,7.25,2874298,0
+AMPY.US,D,20230810,000000,7.27,7.3722,7.135,7.17,971896,0
+AMPY.US,D,20230811,000000,7.13,7.26,7,7.19,892238,0
+AMPY.US,D,20230814,000000,7.04,7.15,6.99,7.09,576666,0
+AMPY.US,D,20230815,000000,7.03,7.06,6.74,6.75,682108,0
+AMPY.US,D,20230816,000000,6.71,6.86,6.34,6.34,809112,0
+AMPY.US,D,20230817,000000,6.43,6.55,6.385,6.39,681888,0
+AMPY.US,D,20230818,000000,6.33,6.63,6.33,6.63,803362,0
+AMPY.US,D,20230821,000000,6.69,6.761,6.52,6.54,459196,0
+AMPY.US,D,20230822,000000,6.59,6.6,6.475,6.51,425736,0
+AMPY.US,D,20230823,000000,6.42,6.46,6.24,6.28,746989,0
+AMPY.US,D,20230824,000000,6.19,6.275,6.1,6.11,550508,0
+AMPY.US,D,20230825,000000,6.2,6.48,6.2,6.38,474071,0
+AMPY.US,D,20230828,000000,6.46,6.64,6.37,6.42,437645,0
+AMPY.US,D,20230829,000000,6.46,6.46,6.36,6.38,454085,0
+AMPY.US,D,20230830,000000,6.39,6.47,6.37,6.38,980408,0
+AMPY.US,D,20230831,000000,6.45,6.56,6.39,6.54,553509,0
+AMPY.US,D,20230901,000000,6.64,6.75,6.6,6.61,453727,0
+AMPY.US,D,20230905,000000,6.66,6.78,6.59,6.75,466497,0
+AMPY.US,D,20230906,000000,6.79,6.885,6.61,6.71,445240,0
+AMPY.US,D,20230907,000000,6.66,6.95,6.645,6.78,1111518,0
+AMPY.US,D,20230908,000000,6.85,7.15,6.85,7.15,1063386,0
+AMPY.US,D,20230911,000000,7.19,7.36,7.0629,7.11,695080,0
+AMPY.US,D,20230912,000000,7.22,7.51,7.21,7.51,564690,0
+AMPY.US,D,20230913,000000,7.52,7.5799,7.14,7.17,611904,0
+AMPY.US,D,20230914,000000,7.36,7.5527,7.26,7.41,501425,0
+AMPY.US,D,20230915,000000,7.42,7.47,7.2,7.21,711904,0
+AMPY.US,D,20230918,000000,7.28,7.2855,6.94,6.94,455053,0
+AMPY.US,D,20230919,000000,7.02,7.0999,6.755,6.91,786789,0
+AMPY.US,D,20230920,000000,6.87,7.005,6.84,6.86,313872,0
+AMPY.US,D,20230921,000000,6.88,6.915,6.62,6.79,759395,0
+AMPY.US,D,20230922,000000,6.92,7.07,6.87,6.89,354538,0
+AMPY.US,D,20230925,000000,6.84,7.1801,6.84,7.13,512803,0
+AMPY.US,D,20230926,000000,7.06,7.21,7.045,7.13,516974,0
+AMPY.US,D,20230927,000000,7.25,7.435,7.23,7.29,436394,0
+AMPY.US,D,20230928,000000,7.23,7.43,7.23,7.43,617398,0
+AMPY.US,D,20230929,000000,7.4,7.435,7.24,7.35,661024,0
+AMPY.US,D,20231002,000000,7.39,7.41,6.88,6.93,696924,0
+AMPY.US,D,20231003,000000,6.91,7,6.85,6.94,401511,0
+AMPY.US,D,20231004,000000,6.85,6.9,6.518,6.53,870727,0
+AMPY.US,D,20231005,000000,6.45,6.84,6.45,6.79,1190063,0
+AMPY.US,D,20231006,000000,6.85,6.88,6.69,6.77,652007,0
+AMPY.US,D,20231009,000000,6.94,7.19,6.915,7.07,558755,0
+AMPY.US,D,20231010,000000,7.15,7.255,7.02,7.16,484922,0
+AMPY.US,D,20231011,000000,7.06,7.135,6.94,7.05,330270,0
+AMPY.US,D,20231012,000000,7.09,7.09,6.9601,7.08,373200,0
+AMPY.US,D,20231013,000000,7.22,7.39,7.2,7.34,460050,0
+AMPY.US,D,20231016,000000,7.39,7.41,7.2,7.22,327491,0
+AMPY.US,D,20231017,000000,7.19,7.45,7.19,7.37,374418,0
+AMPY.US,D,20231018,000000,7.43,7.46,7.29,7.4,346453,0
+AMPY.US,D,20231019,000000,7.33,7.44,7.21,7.32,217860,0
+AMPY.US,D,20231020,000000,7.31,7.3541,7.195,7.2,270630,0
+AMPY.US,D,20231023,000000,7.13,7.295,7.07,7.16,317524,0
+AMPY.US,D,20231024,000000,7.2,7.2,6.9703,7.01,360261,0
+AMPY.US,D,20231025,000000,6.98,7.18,6.905,7.1,330444,0
+AMPY.US,D,20231026,000000,7.01,7.13,6.88,7.09,394505,0
+AMPY.US,D,20231027,000000,7.1,7.13,6.8801,7.08,288834,0
+AMPY.US,D,20231030,000000,7.1,7.1913,6.935,7.02,326323,0
+AMPY.US,D,20231031,000000,7.01,7.07,6.885,6.95,285428,0
+AMPY.US,D,20231101,000000,7.03,7.08,6.885,6.92,265070,0
+AMPY.US,D,20231102,000000,6.96,7.03,6.83,7.01,417386,0
+AMPY.US,D,20231103,000000,7.02,7.03,6.865,6.95,612095,0
+AMPY.US,D,20231106,000000,6.97,6.97,6.57,6.58,588827,0
+AMPY.US,D,20231107,000000,6.25,6.3,5.8601,6.18,1138274,0
+AMPY.US,D,20231108,000000,6.16,6.17,5.97,6,626898,0
+AMPY.US,D,20231109,000000,6.13,6.27,6.12,6.2,649765,0
+AMPY.US,D,20231110,000000,6.31,6.38,6.215,6.28,443703,0
+AMPY.US,D,20231113,000000,6.26,6.38,6.24,6.3,269208,0
+AMPY.US,D,20231114,000000,6.37,6.435,6.3,6.35,341566,0
+AMPY.US,D,20231115,000000,6.31,6.39,6.14,6.16,369629,0
+AMPY.US,D,20231116,000000,6.08,6.09,5.84,6,515835,0
+AMPY.US,D,20231117,000000,6.03,6.28,6.03,6.28,503061,0
+AMPY.US,D,20231120,000000,6.29,6.33,6.125,6.16,334123,0
+AMPY.US,D,20231121,000000,6.15,6.1779,6.06,6.13,255370,0
+AMPY.US,D,20231122,000000,6.04,6.24,5.87,6.23,494087,0
+AMPY.US,D,20231124,000000,6.19,6.325,6.19,6.26,167968,0
+AMPY.US,D,20231127,000000,6.21,6.24,6.11,6.19,348169,0
+AMPY.US,D,20231128,000000,6.22,6.225,6.12,6.14,281262,0
+AMPY.US,D,20231129,000000,6.2,6.21,6.125,6.16,244187,0
+AMPY.US,D,20231130,000000,6.23,6.375,6.128,6.14,277622,0
+AMPY.US,D,20231201,000000,6.14,6.33,6.14,6.18,408905,0
+AMPY.US,D,20231204,000000,6.18,6.18,5.95,6.05,678883,0
+AMPY.US,D,20231205,000000,6.07,6.09,5.925,5.96,425948,0
+AMPY.US,D,20231206,000000,5.93,5.965,5.77,5.79,748665,0
+AMPY.US,D,20231207,000000,5.84,5.88,5.685,5.76,398259,0
+AMPY.US,D,20231208,000000,5.81,6.03,5.81,5.91,511820,0
+AMPY.US,D,20231211,000000,5.89,5.89,5.705,5.71,632333,0
+AMPY.US,D,20231212,000000,5.65,5.67,5.465,5.55,1155031,0
+AMPY.US,D,20231213,000000,5.6,5.81,5.56,5.81,832493,0
+AMPY.US,D,20231214,000000,5.95,5.995,5.825,5.9,730328,0
+AMPY.US,D,20231215,000000,5.95,5.95,5.75,5.81,531556,0
+AMPY.US,D,20231218,000000,5.9,5.9988,5.765,5.79,446196,0
+AMPY.US,D,20231219,000000,5.8,5.94,5.78,5.94,435846,0
+AMPY.US,D,20231220,000000,5.93,6.13,5.88,5.98,474688,0
+AMPY.US,D,20231221,000000,5.96,6.14,5.9306,6.14,276165,0
+AMPY.US,D,20231222,000000,6.15,6.205,6.03,6.05,324674,0
+AMPY.US,D,20231226,000000,6.1,6.19,6.075,6.15,398568,0
+AMPY.US,D,20231227,000000,6.15,6.185,6.06,6.08,355765,0
+AMPY.US,D,20231228,000000,6.08,6.09,5.98,6,317208,0
+AMPY.US,D,20231229,000000,6,6,5.91,5.93,553099,0
+AMPY.US,D,20240102,000000,6,6.2,5.97,5.99,898998,0
+AMPY.US,D,20240103,000000,5.98,6.14,5.89,6.07,449398,0
+AMPY.US,D,20240104,000000,6.16,6.16,5.88,5.93,650248,0
+AMPY.US,D,20240105,000000,5.95,6.13,5.86,6.13,754747,0
+AMPY.US,D,20240108,000000,5.98,6.09,5.89,6.09,417441,0
+AMPY.US,D,20240109,000000,6.09,6.09,5.8299,5.92,581899,0
+AMPY.US,D,20240110,000000,5.91,5.9799,5.83,5.93,287359,0
+AMPY.US,D,20240111,000000,5.93,5.98,5.865,5.91,284312,0
+AMPY.US,D,20240112,000000,6.05,6.12,6,6.03,396671,0
+AMPY.US,D,20240116,000000,6,6.025,5.78,5.81,760657,0
+AMPY.US,D,20240117,000000,5.75,5.82,5.68,5.81,383023,0
+AMPY.US,D,20240118,000000,5.81,5.81,5.635,5.73,446484,0
+AMPY.US,D,20240119,000000,5.76,5.76,5.605,5.73,321097,0
+AMPY.US,D,20240122,000000,5.79,5.8675,5.7132,5.84,345486,0
+AMPY.US,D,20240123,000000,5.87,5.97,5.865,5.93,362103,0
+AMPY.US,D,20240124,000000,5.99,6.19,5.95,6.18,719849,0
+AMPY.US,D,20240125,000000,6.24,6.4,6.185,6.4,399644,0
+AMPY.US,D,20240126,000000,6.41,6.51,6.345,6.48,389781,0
+AMPY.US,D,20240129,000000,6.42,6.42,6.19,6.24,319276,0
+AMPY.US,D,20240130,000000,6.16,6.2723,6.14,6.24,231854,0
+AMPY.US,D,20240131,000000,6.25,6.25,6.0901,6.12,305466,0
+AMPY.US,D,20240201,000000,6.16,6.21,6,6.05,549519,0
+AMPY.US,D,20240202,000000,6,6.06,5.88,5.91,467163,0
+AMPY.US,D,20240205,000000,5.86,5.86,5.73,5.81,429738,0
+AMPY.US,D,20240206,000000,5.8,5.97,5.8,5.86,259358,0
+AMPY.US,D,20240207,000000,5.88,5.96,5.85,5.9,175960,0
+AMPY.US,D,20240208,000000,5.93,6.11,5.85,6.11,286338,0
+AMPY.US,D,20240209,000000,6.16,6.16,5.99,6.06,331745,0
+AMPY.US,D,20240212,000000,6.15,6.414,6.13,6.23,670937,0
+AMPY.US,D,20240213,000000,6.14,6.17,5.95,6,515833,0
+AMPY.US,D,20240214,000000,6.07,6.105,5.975,6.1,336654,0
+AMPY.US,D,20240215,000000,6.15,6.41,6.13,6.23,827518,0
+AMPY.US,D,20240216,000000,6.23,6.25,6.14,6.19,264928,0
+AMPY.US,D,20240220,000000,6.19,6.19,6.01,6.05,392299,0
+AMPY.US,D,20240221,000000,6.11,6.32,6.11,6.19,420955,0
+AMPY.US,D,20240222,000000,6.12,6.185,6.07,6.12,329985,0
+AMPY.US,D,20240223,000000,6.1,6.185,5.975,6.14,373107,0
+AMPY.US,D,20240226,000000,6.09,6.25,6.05,6.1,369822,0
+AMPY.US,D,20240227,000000,6.15,6.255,6.125,6.15,264737,0
+AMPY.US,D,20240228,000000,6.12,6.22,6.07,6.08,282384,0
+AMPY.US,D,20240229,000000,6.14,6.15,6.01,6.04,262273,0
+AMPY.US,D,20240301,000000,6.1,6.195,6.065,6.12,365945,0
+AMPY.US,D,20240304,000000,6.13,6.165,5.9999,6.01,306184,0
+AMPY.US,D,20240305,000000,5.99,6.175,5.98,6.06,262331,0
+AMPY.US,D,20240306,000000,6.11,6.17,6.04,6.1,356043,0
+AMPY.US,D,20240307,000000,6.33,6.4701,6.1,6.26,1086050,0
+AMPY.US,D,20240308,000000,6.29,6.41,3.56,5.15,7647587,0
+AMPY.US,D,20240311,000000,5.88,5.98,5.62,5.97,2868596,0
+AMPY.US,D,20240312,000000,5.93,6.01,5.77,5.96,828804,0
+AMPY.US,D,20240313,000000,6,6.14,5.97,6.1,723830,0
+AMPY.US,D,20240314,000000,6.13,6.14,5.94,6.05,518158,0
+AMPY.US,D,20240315,000000,6.03,6.17,5.99,6.03,742336,0
+AMPY.US,D,20240318,000000,6.11,6.21,6.01,6.05,1010576,0
+AMPY.US,D,20240319,000000,6.05,6.24,6.05,6.18,706828,0
+AMPY.US,D,20240320,000000,6.1,6.435,6.08,6.39,701422,0
+AMPY.US,D,20240321,000000,6.43,6.5,6.4,6.46,447183,0
+AMPY.US,D,20240322,000000,6.49,6.49,6.25,6.3,334453,0
+AMPY.US,D,20240325,000000,6.34,6.5,6.33,6.36,340091,0
+AMPY.US,D,20240326,000000,6.38,6.4197,6.27,6.28,352933,0
+AMPY.US,D,20240327,000000,6.25,6.55,6.22,6.53,443315,0
+AMPY.US,D,20240328,000000,6.56,6.69,6.5002,6.61,342432,0
+AMPY.US,D,20240401,000000,6.65,6.695,6.55,6.63,400000,0
+AMPY.US,D,20240402,000000,6.66,6.97,6.62,6.96,581735,0
+AMPY.US,D,20240403,000000,6.96,7.23,6.9,7.13,850847,0
+AMPY.US,D,20240404,000000,7.17,7.18,6.775,6.84,582464,0
+AMPY.US,D,20240405,000000,6.86,6.915,6.78,6.86,325640,0
+AMPY.US,D,20240408,000000,6.89,7.02,6.81,6.98,578150,0
+AMPY.US,D,20240409,000000,6.96,7.06,6.915,6.97,437524,0
+AMPY.US,D,20240410,000000,6.9,7.1,6.88,7.1,373547,0
+AMPY.US,D,20240411,000000,7.13,7.22,7.045,7.17,348398,0
+AMPY.US,D,20240412,000000,7.23,7.33,7.055,7.09,419875,0
+AMPY.US,D,20240415,000000,7.14,7.2299,7.03,7.04,552178,0
+AMPY.US,D,20240416,000000,6.99,7.13,6.9,7.12,388957,0
+AMPY.US,D,20240417,000000,7.1,7.18,6.81,6.81,500887,0
+AMPY.US,D,20240418,000000,6.81,6.9375,6.76,6.77,383213,0
+AMPY.US,D,20240419,000000,6.77,7.24,6.74,7.2,827126,0
+AMPY.US,D,20240422,000000,7.19,7.58,7.09,7.5,853121,0
+AMPY.US,D,20240423,000000,7.4,7.52,7.36,7.38,467844,0
+AMPY.US,D,20240424,000000,7.32,7.39,7.285,7.33,370785,0
+AMPY.US,D,20240425,000000,7.31,7.32,7.21,7.29,294136,0
+AMPY.US,D,20240426,000000,7.26,7.46,7.22,7.46,323176,0
+AMPY.US,D,20240429,000000,7.43,7.5,7.395,7.46,259983,0
+AMPY.US,D,20240430,000000,7.44,7.44,7.03,7.06,524197,0
+AMPY.US,D,20240501,000000,7.09,7.13,6.63,6.72,596901,0
+AMPY.US,D,20240502,000000,6.95,7.25,6.94,7.07,564021,0
+AMPY.US,D,20240503,000000,7.14,7.1699,7.005,7.06,499406,0
+AMPY.US,D,20240506,000000,7.14,7.2,7.05,7.07,298215,0
+AMPY.US,D,20240507,000000,7.03,7.15,6.94,7.1,312326,0
+AMPY.US,D,20240508,000000,7.08,7.16,6.97,7.16,488503,0
+AMPY.US,D,20240509,000000,6.73,6.885,6.45,6.62,984201,0
+AMPY.US,D,20240510,000000,6.63,6.7199,6.21,6.23,905602,0
+AMPY.US,D,20240513,000000,6.22,6.395,6.15,6.21,719577,0
+AMPY.US,D,20240514,000000,6.21,6.24,6.11,6.17,608304,0
+AMPY.US,D,20240515,000000,6.1,6.2275,6.0699,6.14,341415,0
+AMPY.US,D,20240516,000000,6.15,6.18,6.01,6.12,573235,0
+AMPY.US,D,20240517,000000,6.15,6.29,6.125,6.29,287322,0
+AMPY.US,D,20240520,000000,6.29,6.34,6.22,6.26,395902,0
+AMPY.US,D,20240521,000000,6.24,6.47,6.24,6.47,389483,0
+AMPY.US,D,20240522,000000,6.41,6.42,6.175,6.25,395563,0
+AMPY.US,D,20240523,000000,6.31,6.39,6.1,6.13,408539,0
+AMPY.US,D,20240524,000000,6.17,6.23,6.13,6.17,234118,0
+AMPY.US,D,20240528,000000,6.2,6.42,6.2,6.34,416702,0
+AMPY.US,D,20240529,000000,6.34,6.34,6.1957,6.27,330047,0
+AMPY.US,D,20240530,000000,6.25,6.32,6.22,6.26,387532,0
+AMPY.US,D,20240531,000000,6.3,6.385,6.245,6.3,330015,0
+AMPY.US,D,20240603,000000,6.39,6.39,5.93,5.94,543611,0
+AMPY.US,D,20240604,000000,5.96,5.97,5.705,5.8,562106,0
+AMPY.US,D,20240605,000000,5.8,5.86,5.735,5.76,406334,0
+AMPY.US,D,20240606,000000,5.78,5.89,5.76,5.84,261187,0
+AMPY.US,D,20240607,000000,5.84,5.9101,5.76,5.78,274503,0
+AMPY.US,D,20240610,000000,5.8,6.06,5.75,6.05,243953,0
+AMPY.US,D,20240611,000000,6.02,6.265,5.9,6.17,469013,0
+AMPY.US,D,20240612,000000,6.25,6.265,5.95,5.96,329664,0
+AMPY.US,D,20240613,000000,5.91,5.96,5.755,5.79,268033,0
+AMPY.US,D,20240614,000000,5.82,5.97,5.765,5.84,366225,0
+AMPY.US,D,20240617,000000,5.82,5.9,5.78,5.85,336913,0
+AMPY.US,D,20240618,000000,5.88,5.99,5.82,5.82,336603,0
+AMPY.US,D,20240620,000000,5.9,6.22,5.9,6.14,556818,0
+AMPY.US,D,20240621,000000,6.18,6.2595,6.08,6.2,671763,0
+AMPY.US,D,20240624,000000,6.25,6.535,6.2,6.46,617608,0
+AMPY.US,D,20240625,000000,6.4,6.575,6.29,6.53,482334,0
+AMPY.US,D,20240626,000000,6.53,6.71,6.4699,6.65,498711,0
+AMPY.US,D,20240627,000000,6.66,6.725,6.58,6.72,296860,0
+AMPY.US,D,20240628,000000,6.79,6.84,6.69,6.78,859851,0
+AMPY.US,D,20240701,000000,6.82,6.89,6.6614,6.72,356141,0
+AMPY.US,D,20240702,000000,6.75,6.885,6.72,6.81,308820,0
+AMPY.US,D,20240703,000000,6.83,7.0261,6.81,7,335100,0
+AMPY.US,D,20240705,000000,6.99,6.99,6.645,6.75,430587,0
+AMPY.US,D,20240708,000000,6.75,6.905,6.71,6.9,291628,0
+AMPY.US,D,20240709,000000,6.86,6.885,6.7,6.76,365180,0
+AMPY.US,D,20240710,000000,6.79,6.93,6.675,6.92,445486,0
+AMPY.US,D,20240711,000000,6.97,7.21,6.93,7.13,459197,0
+AMPY.US,D,20240712,000000,7.16,7.21,7.06,7.2,493328,0
+AMPY.US,D,20240715,000000,7.25,7.36,7.135,7.26,549907,0
+AMPY.US,D,20240716,000000,7.26,7.358,7.1713,7.34,369341,0
+AMPY.US,D,20240717,000000,7.3,7.53,7.285,7.37,595155,0
+AMPY.US,D,20240718,000000,7.39,7.48,7.28,7.36,313590,0
+AMPY.US,D,20240719,000000,7.37,7.37,7.19,7.32,303566,0
+AMPY.US,D,20240722,000000,7.3,7.64,7.29,7.61,622922,0
+AMPY.US,D,20240723,000000,7.59,8.15,7.58,7.96,1786434,0
+AMPY.US,D,20240724,000000,8.07,8.1472,7.72,7.72,782501,0
+AMPY.US,D,20240725,000000,7.74,8,7.69,7.79,363896,0
+AMPY.US,D,20240726,000000,7.83,7.8799,7.65,7.79,393027,0
+AMPY.US,D,20240729,000000,7.82,7.82,7.13,7.2,705507,0
+AMPY.US,D,20240730,000000,7.2,7.42,7.2,7.41,240895,0
+AMPY.US,D,20240731,000000,7.49,7.59,7.36,7.51,413717,0
+AMPY.US,D,20240801,000000,7.51,7.555,7.075,7.19,546484,0
+AMPY.US,D,20240802,000000,7,7.05,6.625,6.67,660599,0
+AMPY.US,D,20240805,000000,6.28,6.4499,6.02,6.27,820985,0
+AMPY.US,D,20240806,000000,6.27,6.54,6.18,6.44,511102,0
+AMPY.US,D,20240807,000000,6.62,6.68,6.43,6.5,485943,0
+AMPY.US,D,20240808,000000,7.05,7.71,7.05,7.51,1271341,0
+AMPY.US,D,20240809,000000,7.75,7.76,7.16,7.21,725936,0
+AMPY.US,D,20240812,000000,7.25,7.26,7.01,7.09,631254,0
+AMPY.US,D,20240813,000000,7.08,7.08,6.91,6.99,577171,0
+AMPY.US,D,20240814,000000,6.99,7.1,6.861,7.1,488234,0
+AMPY.US,D,20240815,000000,7.19,7.34,7.1,7.23,325626,0
+AMPY.US,D,20240816,000000,7.16,7.29,7.13,7.22,312857,0
+AMPY.US,D,20240819,000000,7.25,7.35,7.125,7.16,263563,0
+AMPY.US,D,20240820,000000,7.17,7.17,6.965,7,362620,0
+AMPY.US,D,20240821,000000,7.02,7.06,6.905,7,345890,0
+AMPY.US,D,20240822,000000,7,7.03,6.89,6.91,280092,0
+AMPY.US,D,20240823,000000,6.96,7.155,6.96,7.15,289507,0
+AMPY.US,D,20240826,000000,7.29,7.3312,7.1,7.1,298824,0
+AMPY.US,D,20240827,000000,7.1,7.1,6.95,7.05,285132,0
+AMPY.US,D,20240828,000000,6.96,7.065,6.92,7.06,256857,0
+AMPY.US,D,20240829,000000,7.08,7.2154,7.07,7.18,261873,0
+AMPY.US,D,20240830,000000,7.08,7.135,7.04,7.13,204664,0
+AMPY.US,D,20240903,000000,6.92,6.93,6.63,6.7,498371,0
+AMPY.US,D,20240904,000000,6.7,6.755,6.43,6.44,505708,0
+AMPY.US,D,20240905,000000,6.47,6.55,6.435,6.48,264732,0
+AMPY.US,D,20240906,000000,6.48,6.52,6.23,6.32,321434,0
+AMPY.US,D,20240909,000000,6.33,6.48,6.27,6.31,276265,0
+AMPY.US,D,20240910,000000,6.29,6.37,6.17,6.36,360511,0
+AMPY.US,D,20240911,000000,6.34,6.34,6.12,6.27,356618,0
+AMPY.US,D,20240912,000000,6.32,6.38,6.21,6.28,396663,0
+AMPY.US,D,20240913,000000,6.33,6.39,6.275,6.35,251064,0
+AMPY.US,D,20240916,000000,6.44,6.53,6.34,6.5,192143,0
+AMPY.US,D,20240917,000000,6.5,6.775,6.5,6.75,366161,0
+AMPY.US,D,20240918,000000,6.73,6.935,6.64,6.64,253438,0
+AMPY.US,D,20240919,000000,6.84,6.856,6.68,6.73,181599,0
+AMPY.US,D,20240920,000000,6.66,6.7,6.56,6.65,677548,0
+AMPY.US,D,20240923,000000,6.65,6.804,6.555,6.66,210666,0
+AMPY.US,D,20240924,000000,6.77,6.77,6.59,6.59,241631,0
+AMPY.US,D,20240925,000000,6.58,6.62,6.41,6.46,253333,0
+AMPY.US,D,20240926,000000,6.34,6.43,6.215,6.25,425813,0
+AMPY.US,D,20240927,000000,6.36,6.445,6.3002,6.41,252959,0
+AMPY.US,D,20240930,000000,6.34,6.545,6.34,6.53,269920,0
+AMPY.US,D,20241001,000000,6.48,6.74,6.428,6.66,301284,0
+AMPY.US,D,20241002,000000,6.76,6.8,6.61,6.74,230268,0
+AMPY.US,D,20241003,000000,6.75,6.97,6.6799,6.95,421565,0
+AMPY.US,D,20241004,000000,7.01,7.12,6.8799,7.09,312868,0
+AMPY.US,D,20241007,000000,7.1,7.35,7.08,7.22,339609,0
+AMPY.US,D,20241008,000000,7.13,7.155,6.95,7.01,455201,0
+AMPY.US,D,20241009,000000,6.91,6.97,6.83,6.92,176829,0
+AMPY.US,D,20241010,000000,6.94,7.03,6.83,6.9,242158,0
+AMPY.US,D,20241011,000000,6.91,7.08,6.91,7.04,245352,0
+AMPY.US,D,20241014,000000,7.01,7.035,6.895,6.91,172670,0
+AMPY.US,D,20241015,000000,6.69,6.74,6.55,6.63,385342,0
+AMPY.US,D,20241016,000000,6.69,6.715,6.56,6.56,297251,0
+AMPY.US,D,20241017,000000,6.56,6.7,6.49,6.69,206560,0
+AMPY.US,D,20241018,000000,6.66,6.66,6.494,6.55,254864,0
+AMPY.US,D,20241021,000000,6.61,6.64,6.5,6.54,195464,0
+AMPY.US,D,20241022,000000,6.59,6.71,6.57,6.65,250758,0
+AMPY.US,D,20241023,000000,6.62,6.675,6.535,6.67,261972,0
+AMPY.US,D,20241024,000000,6.72,6.81,6.67,6.79,235192,0
+AMPY.US,D,20241025,000000,6.84,6.87,6.6685,6.75,176398,0
+AMPY.US,D,20241028,000000,6.54,6.625,6.4815,6.57,204826,0
+AMPY.US,D,20241029,000000,6.54,6.61,6.485,6.6,129285,0
+AMPY.US,D,20241030,000000,6.67,6.79,6.61,6.71,179252,0
+AMPY.US,D,20241031,000000,6.8,6.85,6.59,6.62,213069,0
+AMPY.US,D,20241101,000000,6.73,6.77,6.5,6.54,231571,0
+AMPY.US,D,20241104,000000,6.57,6.695,6.555,6.64,156498,0
+AMPY.US,D,20241105,000000,6.65,6.78,6.64,6.73,224518,0
+AMPY.US,D,20241106,000000,7.06,7.2336,6.9011,7.18,589571,0
+AMPY.US,D,20241107,000000,7.08,7.08,6.68,6.87,499427,0
+AMPY.US,D,20241108,000000,6.87,6.87,6.6,6.61,359653,0
+AMPY.US,D,20241111,000000,6.62,6.965,6.55,6.8,361820,0
+AMPY.US,D,20241112,000000,6.815,6.875,6.675,6.74,233437,0
+AMPY.US,D,20241113,000000,6.71,6.75,6.535,6.62,224203,0
+AMPY.US,D,20241114,000000,6.7,6.88,6.62,6.82,240897,0
+AMPY.US,D,20241115,000000,6.83,6.93,6.61,6.61,190933,0
+AMPY.US,D,20241118,000000,6.73,6.79,6.6,6.6,218578,0
+AMPY.US,D,20241119,000000,6.58,6.69,6.5,6.56,219761,0
+AMPY.US,D,20241120,000000,6.5867,6.65,6.5,6.64,210040,0
+AMPY.US,D,20241121,000000,6.59,6.79,6.59,6.77,248071,0
+AMPY.US,D,20241122,000000,6.76,7.1,6.74,6.93,409068,0
+AMPY.US,D,20241125,000000,6.9643,6.9643,6.74,6.74,194179,0
+AMPY.US,D,20241126,000000,6.7194,6.74,6.55,6.59,167073,0
+AMPY.US,D,20241127,000000,6.67,6.769,6.58,6.67,126192,0
+AMPY.US,D,20241129,000000,6.788,6.788,6.68,6.71,72386,0
+AMPY.US,D,20241202,000000,6.69,6.69,6.5,6.62,251820,0
+AMPY.US,D,20241203,000000,6.64,6.71,6.58,6.68,185439,0
+AMPY.US,D,20241204,000000,6.68,6.75,6.375,6.44,281306,0
+AMPY.US,D,20241205,000000,6.5,6.57,6.32,6.42,355099,0
+AMPY.US,D,20241206,000000,6.39,6.39,6.2,6.32,275348,0
+AMPY.US,D,20241209,000000,6.38,6.55,6.34,6.36,187886,0
+AMPY.US,D,20241210,000000,6.37,6.44,6.28,6.3,201918,0
+AMPY.US,D,20241211,000000,6.32,6.3893,6.26,6.38,172479,0
+AMPY.US,D,20241212,000000,6.36,6.42,6.28,6.3,162257,0
+AMPY.US,D,20241213,000000,6.28,6.29,6.2,6.27,176157,0
+AMPY.US,D,20241216,000000,6.25,6.25,6.115,6.12,247265,0
+AMPY.US,D,20241217,000000,6.049,6.12,5.955,6.12,262267,0
+AMPY.US,D,20241218,000000,6.16,6.18,5.84,5.86,329734,0
+AMPY.US,D,20241219,000000,5.95,5.99,5.76,5.79,291139,0
+AMPY.US,D,20241220,000000,5.79,5.87,5.7,5.71,477776,0
+AMPY.US,D,20241223,000000,5.72,5.84,5.65,5.71,306071,0
+AMPY.US,D,20241224,000000,5.75,5.815,5.665,5.78,196767,0
+AMPY.US,D,20241226,000000,5.8,5.8,5.66,5.71,283551,0
+AMPY.US,D,20241227,000000,5.72,5.77,5.62,5.72,391198,0
+AMPY.US,D,20241230,000000,5.74,5.9695,5.72,5.91,355457,0
+AMPY.US,D,20241231,000000,5.97,6.06,5.92,6,301975,0
+AMPY.US,D,20250102,000000,6.08,6.2,6.04,6.1,370300,0
+AMPY.US,D,20250103,000000,6.15,6.24,6.1,6.16,224270,0
+AMPY.US,D,20250106,000000,6.2,6.31,6.11,6.14,287889,0
+AMPY.US,D,20250107,000000,6.22,6.3201,6.16,6.26,241780,0
+AMPY.US,D,20250108,000000,6.23,6.29,6.16,6.25,175999,0
+AMPY.US,D,20250110,000000,6.34,6.4605,6.27,6.31,222585,0
+AMPY.US,D,20250113,000000,6.39,6.616,6.34,6.53,250846,0
+AMPY.US,D,20250114,000000,6.43,6.55,6.39,6.48,220678,0
+AMPY.US,D,20250115,000000,6.22,6.35,5.815,5.97,1159665,0
+AMPY.US,D,20250116,000000,5.97,5.97,5.79,5.85,444942,0
+AMPY.US,D,20250117,000000,5.87,5.91,5.7387,5.86,315378,0
+AMPY.US,D,20250121,000000,5.81,5.85,5.66,5.8,265526,0
+AMPY.US,D,20250122,000000,5.7848,5.83,5.72,5.77,335201,0
+AMPY.US,D,20250123,000000,5.8,5.8,5.6008,5.71,580094,0
+AMPY.US,D,20250124,000000,5.71,5.73,5.485,5.49,501259,0
+AMPY.US,D,20250127,000000,5.55,5.56,5.35,5.36,367510,0
+AMPY.US,D,20250128,000000,5.395,5.435,5.21,5.4,644832,0
+AMPY.US,D,20250129,000000,5.35,5.53,5.25,5.5,592797,0
+AMPY.US,D,20250130,000000,5.525,5.53,5.375,5.41,297263,0
+AMPY.US,D,20250131,000000,5.36,5.48,5.28,5.34,403740,0
+AMPY.US,D,20250203,000000,5.352,5.39,5.21,5.22,445185,0
+AMPY.US,D,20250204,000000,5.16,5.44,5.16,5.42,207396,0
+AMPY.US,D,20250205,000000,5.4,5.455,5.31,5.43,191066,0
+AMPY.US,D,20250206,000000,5.46,5.472,5.23,5.29,206522,0
+AMPY.US,D,20250207,000000,5.3,5.325,5.185,5.2,373950,0
+AMPY.US,D,20250210,000000,5.25,5.37,5.24,5.34,190562,0
+AMPY.US,D,20250211,000000,5.37,5.49,5.33,5.34,201720,0
+AMPY.US,D,20250212,000000,5.28,5.31,5.12,5.13,218346,0
+AMPY.US,D,20250213,000000,5.125,5.2,5.07,5.18,351900,0
+AMPY.US,D,20250214,000000,5.19,5.33,5.19,5.31,179775,0
+AMPY.US,D,20250218,000000,5.31,5.375,5.21,5.22,249803,0
+AMPY.US,D,20250219,000000,5.25,5.315,5.22,5.31,201233,0
+AMPY.US,D,20250220,000000,5.285,5.31,5.1809,5.24,266881,0
+AMPY.US,D,20250221,000000,5.25,5.26,5.005,5.05,331451,0
+AMPY.US,D,20250224,000000,5.115,5.1258,5,5.02,345225,0
+AMPY.US,D,20250225,000000,5.055,5.06,4.77,4.83,600160,0
+AMPY.US,D,20250226,000000,4.872,4.92,4.78,4.86,454183,0
+AMPY.US,D,20250227,000000,4.835,4.88,4.73,4.86,350445,0
+AMPY.US,D,20250228,000000,4.86,4.92,4.749,4.85,407024,0
+AMPY.US,D,20250303,000000,4.91,4.9438,4.62,4.67,522996,0
+AMPY.US,D,20250304,000000,4.6,4.63,4.46,4.55,524410,0
+AMPY.US,D,20250305,000000,4.5,4.509,4.31,4.44,669154,0
+AMPY.US,D,20250306,000000,3.89,4.07,3.54,3.81,950220,0
+AMPY.US,D,20250307,000000,3.88,3.94,3.74,3.79,653377,0
+AMPY.US,D,20250310,000000,3.84,4.145,3.784,3.96,1123732,0
+AMPY.US,D,20250311,000000,4,4.225,3.95,4.04,977717,0
+AMPY.US,D,20250312,000000,4.11,4.12,3.73,3.91,794055,0
+AMPY.US,D,20250313,000000,3.92,3.9797,3.74,3.75,541439,0
+AMPY.US,D,20250314,000000,3.82,3.93,3.75,3.86,470109,0
+AMPY.US,D,20250317,000000,3.9,4.01,3.84,3.85,561492,0
+AMPY.US,D,20250318,000000,3.86,3.95,3.84,3.91,386782,0
+AMPY.US,D,20250319,000000,3.93,4,3.88,3.98,231594,0
+AMPY.US,D,20250320,000000,3.96,3.985,3.855,3.92,282685,0
+AMPY.US,D,20250321,000000,3.9281,3.9398,3.73,3.75,846717,0
+AMPY.US,D,20250324,000000,3.76,3.88,3.76,3.8,463324,0
+AMPY.US,D,20250325,000000,3.816,3.87,3.72,3.72,522969,0
+AMPY.US,D,20250326,000000,3.77,3.965,3.77,3.96,755257,0
+AMPY.US,D,20250327,000000,3.946,4.06,3.89,4.01,375175,0
+AMPY.US,D,20250328,000000,4.01,4.0309,3.86,3.89,295733,0
+AMPY.US,D,20250331,000000,3.84,3.851,3.74,3.74,319328,0
+AMPY.US,D,20250401,000000,3.76,3.875,3.68,3.86,292729,0
+AMPY.US,D,20250402,000000,3.82,3.8886,3.61,3.7,461156,0
+AMPY.US,D,20250403,000000,3.52,3.55,3.245,3.26,1326588,0
+AMPY.US,D,20250404,000000,3.121,3.121,2.76,2.91,837546,0
+AMPY.US,D,20250407,000000,2.82,2.98,2.67,2.72,1075125,0
+AMPY.US,D,20250408,000000,2.87,2.9,2.58,2.63,894723,0
+AMPY.US,D,20250409,000000,2.58,2.92,2.485,2.88,1060798,0
+AMPY.US,D,20250410,000000,2.82,2.83,2.415,2.47,442958,0
+AMPY.US,D,20250411,000000,2.55,2.55,2.3,2.39,1670782,0
+AMPY.US,D,20250414,000000,2.485,2.59,2.27,2.3,1255289,0
+AMPY.US,D,20250415,000000,2.335,2.605,2.335,2.42,1306553,0
+AMPY.US,D,20250416,000000,2.42,2.6799,2.39,2.52,812854,0
+AMPY.US,D,20250417,000000,2.6,2.63,2.49,2.56,823050,0
+AMPY.US,D,20250421,000000,2.505,2.51,2.37,2.39,581417,0
+AMPY.US,D,20250422,000000,2.445,2.4688,2.355,2.45,659201,0
+AMPY.US,D,20250423,000000,2.51,2.538,2.38,2.39,509152,0
+AMPY.US,D,20250424,000000,2.4791,2.55,2.385,2.54,464588,0
+AMPY.US,D,20250425,000000,2.475,2.695,2.475,2.69,2006051,0
+AMPY.US,D,20250428,000000,3.14,3.29,2.92,2.93,10170512,0
+AMPY.US,D,20250429,000000,2.9,2.93,2.7311,2.83,1601466,0
+AMPY.US,D,20250430,000000,2.77,2.77,2.53,2.6,1118430,0
+AMPY.US,D,20250501,000000,2.57,2.825,2.56,2.73,730776,0
+AMPY.US,D,20250502,000000,2.7235,2.78,2.635,2.77,796330,0
+AMPY.US,D,20250505,000000,2.75,2.75,2.6,2.6,595585,0
+AMPY.US,D,20250506,000000,2.65,2.815,2.605,2.66,769120,0
+AMPY.US,D,20250507,000000,2.69,2.78,2.61,2.69,1113385,0
+AMPY.US,D,20250508,000000,2.74,2.99,2.72,2.89,669308,0
+AMPY.US,D,20250509,000000,2.91,2.99,2.85,2.89,501691,0
+AMPY.US,D,20250512,000000,3.07,3.175,2.925,2.93,823841,0
+AMPY.US,D,20250513,000000,2.97,3.25,2.8984,3.21,1265511,0
+AMPY.US,D,20250514,000000,3.12,3.16,2.895,2.98,760470,0
+AMPY.US,D,20250515,000000,2.94,2.94,2.815,2.91,432616,0
+AMPY.US,D,20250516,000000,3,3,2.82,2.91,457916,0
+AMPY.US,D,20250519,000000,2.87,2.87,2.68,2.69,863641,0
+AMPY.US,D,20250520,000000,2.7,2.71,2.6,2.67,463151,0
+AMPY.US,D,20250521,000000,2.68,2.75,2.62,2.67,628529,0
+AMPY.US,D,20250522,000000,2.63,2.69,2.595,2.68,425129,0
+AMPY.US,D,20250523,000000,2.62,2.705,2.62,2.7,402650,0
+AMPY.US,D,20250527,000000,2.75,2.75,2.665,2.7,447445,0
+AMPY.US,D,20250528,000000,2.7,2.82,2.66,2.76,1027478,0
+AMPY.US,D,20250529,000000,2.8,2.83,2.71,2.81,487191,0
+AMPY.US,D,20250530,000000,2.865,3.045,2.84,2.87,882569,0
+AMPY.US,D,20250602,000000,2.99,3.235,2.9401,3.16,1370824,0
+AMPY.US,D,20250603,000000,3.1736,3.395,3.11,3.35,910160,0
+AMPY.US,D,20250604,000000,3.37,3.46,3.192,3.24,911286,0
+AMPY.US,D,20250605,000000,3.2701,3.34,3.1799,3.25,775563,0
+AMPY.US,D,20250606,000000,3.31,3.45,3.24,3.25,522545,0
+AMPY.US,D,20250609,000000,3.58,3.5873,3.425,3.46,973073,0
+AMPY.US,D,20250610,000000,3.53,3.53,3.385,3.46,761453,0
+AMPY.US,D,20250611,000000,3.526,3.665,3.45,3.64,1668012,0
+AMPY.US,D,20250612,000000,3.62,3.62,3.255,3.31,1355401,0
+AMPY.US,D,20250613,000000,3.58,3.64,3.455,3.56,1090448,0
+AMPY.US,D,20250616,000000,3.565,3.5799,3.3207,3.4,1125806,0
+AMPY.US,D,20250617,000000,3.5,3.875,3.43,3.68,1630328,0
+AMPY.US,D,20250618,000000,3.68,3.835,3.61,3.71,1077295,0
+AMPY.US,D,20250620,000000,3.72,3.9,3.62,3.66,1861974,0
+AMPY.US,D,20250623,000000,3.74,3.81,3.4617,3.49,1892119,0
+AMPY.US,D,20250624,000000,3.42,3.42,3.18,3.19,1127771,0
+AMPY.US,D,20250625,000000,3.345,3.555,3.28,3.36,1312873,0
+AMPY.US,D,20250626,000000,3.365,3.48,3.32,3.48,1004639,0
+AMPY.US,D,20250627,000000,3.48,3.48,3.33,3.33,6931807,0
+AMPY.US,D,20250630,000000,3.35,3.36,3.175,3.2,1048843,0
+AMPY.US,D,20250701,000000,3.2295,3.35,3.105,3.28,850673,0
+AMPY.US,D,20250702,000000,3.3705,3.3705,3.125,3.29,1535422,0
+AMPY.US,D,20250703,000000,3.3,3.32,3.23,3.25,396086,0
+AMPY.US,D,20250707,000000,3.22,3.3,3.12,3.18,665291,0
+AMPY.US,D,20250708,000000,3.185,3.45,3.14,3.37,803093,0
+AMPY.US,D,20250709,000000,3.4,3.47,3.34,3.41,461774,0
+AMPY.US,D,20250710,000000,3.39,3.43,3.3,3.38,701610,0
+AMPY.US,D,20250711,000000,3.36,3.475,3.32,3.39,537075,0
+AMPY.US,D,20250714,000000,3.38,3.415,3.315,3.36,610567,0
+AMPY.US,D,20250715,000000,3.3509,3.4,3.225,3.23,522635,0
+AMPY.US,D,20250716,000000,3.26,3.33,3.175,3.23,715619,0
+AMPY.US,D,20250717,000000,3.2112,3.36,3.2112,3.31,1010353,0
+AMPY.US,D,20250718,000000,3.3606,3.42,3.23,3.26,1270624,0
+AMPY.US,D,20250721,000000,3.2701,3.38,3.26,3.33,869421,0
+AMPY.US,D,20250722,000000,3.4,4.06,3.37,3.93,2355127,0
+AMPY.US,D,20250723,000000,3.92,3.975,3.7712,3.85,768713,0
+AMPY.US,D,20250724,000000,3.8256,3.87,3.695,3.86,761876,0
+AMPY.US,D,20250725,000000,3.865,3.865,3.73,3.77,488516,0
+AMPY.US,D,20250728,000000,3.8488,4.01,3.815,3.93,785265,0
+AMPY.US,D,20250729,000000,3.915,3.9199,3.67,3.84,682953,0
+AMPY.US,D,20250730,000000,3.802,3.837,3.655,3.71,836158,0
+AMPY.US,D,20250731,000000,3.69,3.82,3.66,3.8,666287,0
+AMPY.US,D,20250801,000000,3.75,3.76,3.54,3.63,801959,0
+AMPY.US,D,20250804,000000,3.6278,3.725,3.595,3.68,385883,0
+AMPY.US,D,20250805,000000,3.67,3.82,3.67,3.8,526098,0
+AMPY.US,D,20250806,000000,3.795,3.86,3.705,3.76,451311,0
+AMPY.US,D,20250807,000000,3.7,4.02,3.45,3.45,1309840,0
+AMPY.US,D,20250808,000000,3.46,3.61,3.41,3.56,637187,0
+AMPY.US,D,20250811,000000,3.5706,3.64,3.475,3.52,431786,0
+AMPY.US,D,20250812,000000,3.53,3.735,3.52,3.73,583530,0
+AMPY.US,D,20250813,000000,3.73,3.975,3.71,3.87,946368,0
+AMPY.US,D,20250814,000000,3.86,3.97,3.825,3.95,523974,0
+AMPY.US,D,20250815,000000,4.04,4.13,3.94,4.13,1216687,0
+AMPY.US,D,20250818,000000,4.15,4.1785,3.865,4.01,916569,0
+AMPY.US,D,20250819,000000,4.025,4.078,3.76,3.78,617324,0
+AMPY.US,D,20250820,000000,3.8,3.84,3.72,3.83,373213,0
+AMPY.US,D,20250821,000000,3.8266,3.995,3.76,3.97,437941,0
+AMPY.US,D,20250822,000000,3.99,4.19,3.9795,4.13,462225,0
+AMPY.US,D,20250825,000000,4.17,4.22,4.09,4.14,372440,0
+AMPY.US,D,20250826,000000,4.102,4.1347,3.96,3.99,347903,0
+AMPY.US,D,20250827,000000,4,4.1,3.96,4.07,346662,0
+AMPY.US,D,20250828,000000,4.0469,4.1,3.93,4.07,383746,0
+AMPY.US,D,20250829,000000,4.0325,4.115,4.0325,4.07,333633,0
+AMPY.US,D,20250902,000000,4.1015,4.21,4.0012,4.17,342194,0
+AMPY.US,D,20250903,000000,4.14,4.19,3.915,3.93,511628,0
+AMPY.US,D,20250904,000000,3.94,3.99,3.86,3.99,248252,0
+AMPY.US,D,20250905,000000,3.95,4.01,3.8013,3.84,230662,0
+AMPY.US,D,20250908,000000,3.87,3.88,3.72,3.73,312600,0
+AMPY.US,D,20250909,000000,3.775,3.99,3.75,3.83,584801,0
+AMPY.US,D,20250910,000000,3.86,3.99,3.83,3.97,292195,0
+AMPY.US,D,20250911,000000,3.94,3.985,3.8701,3.98,237401,0
+AMPY.US,D,20250912,000000,3.984,4.085,3.92,3.96,370931,0
+AMPY.US,D,20250915,000000,3.99,4.07,3.91,4.05,251608,0
+AMPY.US,D,20250916,000000,3.98,4.46,3.98,4.38,879056,0
+AMPY.US,D,20250917,000000,4.3015,4.49,4.3015,4.4,571511,0
+AMPY.US,D,20250918,000000,4.405,4.49,4.27,4.48,523679,0
+AMPY.US,D,20250919,000000,4.38,4.49,4.345,4.47,575197,0
+AMPY.US,D,20250922,000000,4.43,4.4463,4.19,4.43,497453,0
+AMPY.US,D,20250923,000000,4.42,4.735,4.4001,4.63,673110,0
+AMPY.US,D,20250924,000000,4.74,4.83,4.73,4.8,543661,0
+AMPY.US,D,20250925,000000,5.38,6.22,5.17,5.84,14034068,0
+AMPY.US,D,20250926,000000,6.55,6.55,5.9414,6.07,7478368,0
+AMPY.US,D,20250929,000000,6.01,6.1,5.2,5.49,3436560,0
+AMPY.US,D,20250930,000000,5.39,5.44,5.2,5.25,1613323,0
+AMPY.US,D,20251001,000000,5.2,5.295,5.04,5.23,1507889,0
+AMPY.US,D,20251002,000000,5.23,5.27,4.81,4.85,2486616,0
+AMPY.US,D,20251003,000000,4.95,5.055,4.82,5.02,1947178,0
+AMPY.US,D,20251006,000000,5.19,5.24,4.955,5.1,1874766,0
+AMPY.US,D,20251007,000000,5.06,5.12,4.86,5.1,1421698,0
+AMPY.US,D,20251008,000000,5.14,5.2792,5.04,5.17,1712950,0
+AMPY.US,D,20251009,000000,5.215,5.44,5.0709,5.2,1318930,0
+AMPY.US,D,20251010,000000,5.15,5.15,4.635,4.7,2319971,0
+AMPY.US,D,20251013,000000,4.78,4.8,4.54,4.6,2272359,0
+AMPY.US,D,20251014,000000,4.42,4.545,4.26,4.38,1579236,0
+AMPY.US,D,20251015,000000,4.49,4.74,4.3515,4.65,2683618,0
+AMPY.US,D,20251016,000000,4.72,4.7961,4.54,4.61,1514054,0
+AMPY.US,D,20251017,000000,4.57,4.58,4.14,4.2,2062915,0
+AMPY.US,D,20251020,000000,4.23,4.33,4.17,4.23,906494,0
+AMPY.US,D,20251021,000000,4.2,4.275,4.132,4.21,668801,0
+AMPY.US,D,20251022,000000,4.2,4.45,4.2,4.39,1002876,0
+AMPY.US,D,20251023,000000,4.62,4.76,4.5708,4.75,927510,0
+AMPY.US,D,20251024,000000,4.88,4.88,4.67,4.76,786093,0
+AMPY.US,D,20251027,000000,4.67,4.74,4.52,4.54,881829,0
+AMPY.US,D,20251028,000000,4.55,4.55,4.2501,4.33,1073338,0
+AMPY.US,D,20251029,000000,4.62,4.62,4.36,4.42,1347382,0
+AMPY.US,D,20251030,000000,4.4,4.5,4.28,4.43,695896,0
+AMPY.US,D,20251031,000000,4.5199,4.65,4.365,4.54,787303,0
+AMPY.US,D,20251103,000000,4.5,4.7199,4.44,4.68,620266,0
+AMPY.US,D,20251104,000000,4.52,4.598,4.39,4.5,779505,0
+AMPY.US,D,20251105,000000,4.55,4.66,4.5003,4.57,1045524,0
+AMPY.US,D,20251106,000000,4.548,5.2,4.5,4.9,2502175,0
+AMPY.US,D,20251107,000000,4.895,5.43,4.8701,5.36,2760585,0
+AMPY.US,D,20251110,000000,5.425,5.72,5.16,5.69,2264197,0
+AMPY.US,D,20251111,000000,5.69,5.895,5.6406,5.86,1267840,0
+AMPY.US,D,20251112,000000,5.75,5.86,5.65,5.78,1020860,0
+AMPY.US,D,20251113,000000,5.79,5.89,5.552,5.63,896220,0
+AMPY.US,D,20251114,000000,5.51,5.7877,5.4,5.77,1053137,0
+AMPY.US,D,20251117,000000,5.62,5.65,5.255,5.29,789288,0
+AMPY.US,D,20251118,000000,5.25,5.58,5.21,5.5,786749,0
+AMPY.US,D,20251119,000000,5.31,5.31,5.165,5.3,544231,0
+AMPY.US,D,20251120,000000,5.38,5.6035,5.255,5.29,838076,0
+AMPY.US,D,20251121,000000,5.23,5.395,5.03,5.32,714589,0
+AMPY.US,D,20251124,000000,5.32,5.435,5.21,5.43,647848,0
+AMPY.US,D,20251125,000000,5.3074,5.4,5.17,5.24,489942,0
+AMPY.US,D,20251126,000000,5.21,5.395,5.21,5.3,708792,0
+AMPY.US,D,20251128,000000,5.3,5.57,5.285,5.5,340332,0
+AMPY.US,D,20251201,000000,5.42,5.91,5.42,5.79,1022191,0
+AMPY.US,D,20251202,000000,5.8,5.8,5.625,5.64,690746,0
+AMPY.US,D,20251203,000000,5.68,5.855,5.68,5.79,576528,0
+AMPY.US,D,20251204,000000,5.76,5.9,5.66,5.67,715487,0
+AMPY.US,D,20251205,000000,5.65,5.76,5.545,5.56,665550,0
+AMPY.US,D,20251208,000000,5.51,5.51,5.17,5.22,768022,0
+AMPY.US,D,20251209,000000,5.2,5.38,5.2,5.36,571741,0
+AMPY.US,D,20251210,000000,5.34,5.3558,5.13,5.2,674412,0
+AMPY.US,D,20251211,000000,5.12,5.155,4.97,5.03,627994,0
+AMPY.US,D,20251212,000000,5.045,5.07,4.83,4.85,600027,0
+AMPY.US,D,20251215,000000,4.88,4.9,4.65,4.71,754727,0
+AMPY.US,D,20251216,000000,4.645,4.66,4.525,4.59,642069,0
+AMPY.US,D,20251217,000000,4.66,4.71,4.585,4.69,378800,0
+AMPY.US,D,20251218,000000,4.7,4.7,4.56,4.59,477313,0
+AMPY.US,D,20251219,000000,4.645,4.77,4.63,4.75,696328,0
+AMPY.US,D,20251222,000000,4.81,4.95,4.77,4.79,419891,0
+AMPY.US,D,20251223,000000,4.79,4.86,4.71,4.81,454098,0
+AMPY.US,D,20251224,000000,4.81,4.822,4.66,4.71,275986,0
+AMPY.US,D,20251226,000000,4.69,4.69,4.51,4.56,631491,0
+AMPY.US,D,20251229,000000,4.56,4.675,4.52,4.64,698064,0
+AMPY.US,D,20251230,000000,4.65,4.72,4.575,4.63,655292,0
+AMPY.US,D,20251231,000000,4.63,4.65,4.47,4.57,646165,0
+AMPY.US,D,20260102,000000,4.62,4.66,4.51,4.63,622033,0
+AMPY.US,D,20260105,000000,4.54,4.65,4.35,4.5,1049662,0
+AMPY.US,D,20260106,000000,4.5,4.58,4.42,4.55,508233,0
+AMPY.US,D,20260107,000000,4.52,4.52,4.3625,4.38,754111,0
+AMPY.US,D,20260108,000000,4.425,4.645,4.42,4.58,890395,0
+AMPY.US,D,20260109,000000,4.614,4.62,4.51,4.59,493294,0
+AMPY.US,D,20260112,000000,4.58,4.77,4.51,4.66,493407,0
+AMPY.US,D,20260113,000000,4.73,4.915,4.73,4.83,538291,0
+AMPY.US,D,20260114,000000,4.9,5.13,4.88,4.97,781879,0
+AMPY.US,D,20260115,000000,4.8501,4.87,4.715,4.8,654545,0
+AMPY.US,D,20260116,000000,4.82,4.86,4.74,4.78,531135,0
+AMPY.US,D,20260120,000000,4.73,4.85,4.65,4.65,635848,0
+AMPY.US,D,20260121,000000,4.76,4.95,4.7,4.77,547727,0
+AMPY.US,D,20260122,000000,4.775,4.821,4.565,4.62,465758,0
+AMPY.US,D,20260123,000000,4.68,4.815,4.6724,4.71,512843,0
+AMPY.US,D,20260126,000000,4.76,4.76,4.59,4.66,370372,0
+AMPY.US,D,20260127,000000,4.68,4.8,4.645,4.78,339566,0
+AMPY.US,D,20260128,000000,4.75,4.9,4.73,4.83,579931,0
+AMPY.US,D,20260129,000000,4.97,5.14,4.875,5.03,798114,0
+AMPY.US,D,20260130,000000,4.8978,5.135,4.89,5.02,912471,0
+AMPY.US,D,20260202,000000,4.885,4.885,4.75,4.78,477805,0
+AMPY.US,D,20260203,000000,4.7783,5.025,4.74,4.97,832625,0
+AMPY.US,D,20260204,000000,5.05,5.08,4.9,5.01,790142,0
+AMPY.US,D,20260205,000000,4.98,4.99,4.71,4.85,684389,0
+AMPY.US,D,20260206,000000,4.945,5.19,4.9,5.18,541397,0
+AMPY.US,D,20260209,000000,5.1783,5.325,5.1509,5.3,370069,0
+AMPY.US,D,20260210,000000,5.31,5.43,5.16,5.39,384567,0
+AMPY.US,D,20260211,000000,5.47,5.75,5.45,5.63,750294,0
+AMPY.US,D,20260212,000000,5.6,5.6392,5.18,5.3,574707,0
+AMPY.US,D,20260213,000000,5.285,5.475,5.21,5.42,358379,0
+AMPY.US,D,20260217,000000,5.42,5.42,5.1,5.17,430435,0
+AMPY.US,D,20260218,000000,5.265,5.37,5.23,5.37,522844,0
diff --git a/daily/us/nyse stocks/1/amwl.us.txt b/daily/us/nyse stocks/1/amwl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..19dccc70fa0ee86bb0ebf9ad8fd729cc374b3eae
--- /dev/null
+++ b/daily/us/nyse stocks/1/amwl.us.txt	
@@ -0,0 +1,1362 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMWL.US,D,20200917,000000,510.2,518,442,461.4,1368919.3,0
+AMWL.US,D,20200918,000000,471,477,446,460.4,295310.9,0
+AMWL.US,D,20200921,000000,465.6,466,442.2,456,125203,0
+AMWL.US,D,20200922,000000,466,517,460.2,494,284133.85,0
+AMWL.US,D,20200923,000000,529,609.6,528,570,461874.5,0
+AMWL.US,D,20200924,000000,566,638.6,552,554.4,193296.9,0
+AMWL.US,D,20200925,000000,560,571.4,551.002,560,92486.4,0
+AMWL.US,D,20200928,000000,572.8,596.6,561,566.2,83228.6,0
+AMWL.US,D,20200929,000000,568.8,587,551.4,562,70311.1,0
+AMWL.US,D,20200930,000000,562.2,618,560,592.8,174578.05,0
+AMWL.US,D,20201001,000000,612,620,574,584.8,157700.55,0
+AMWL.US,D,20201002,000000,561.8,598.8,541,567.4,94453.9,0
+AMWL.US,D,20201005,000000,577.2,678,573.002,660,240824.45,0
+AMWL.US,D,20201006,000000,692.6,769,691,717.2,294717.8,0
+AMWL.US,D,20201007,000000,767.8,836,767.8,774.8,281806.25,0
+AMWL.US,D,20201008,000000,820.07,826.6,716.4,716.8,244291.85,0
+AMWL.US,D,20201009,000000,731.2,731.2,649.6,653,242986.2,0
+AMWL.US,D,20201012,000000,680.4,724.8,674.21,694.2,225844.05,0
+AMWL.US,D,20201013,000000,680.8,703,670,696.2,94091.35,0
+AMWL.US,D,20201014,000000,694.4,717.6,651,676.2,105507.55,0
+AMWL.US,D,20201015,000000,660,699,653.002,674,72473.95,0
+AMWL.US,D,20201016,000000,681,719.6,678,710.8,87595.6,0
+AMWL.US,D,20201019,000000,712.8,761.8,696.4,697.6,118460.95,0
+AMWL.US,D,20201020,000000,707.6,714.198,647,656.2,106363.55,0
+AMWL.US,D,20201021,000000,659.6,669.798,628.2,653.4,66853.1,0
+AMWL.US,D,20201022,000000,653.6,656.8,596.064,648.4,103324.35,0
+AMWL.US,D,20201023,000000,639.6,655.4,616.2,650.4,78339.4,0
+AMWL.US,D,20201026,000000,645.2,645.4,590.4,600.8,117653.1,0
+AMWL.US,D,20201027,000000,603.6,629,591.4,614,79863.35,0
+AMWL.US,D,20201028,000000,597,598,565.8,580.4,120124.05,0
+AMWL.US,D,20201029,000000,581.6,589.6,544.6,545,87167.95,0
+AMWL.US,D,20201030,000000,540,560,503.4,516.2,205138.35,0
+AMWL.US,D,20201102,000000,523.6,549.8,500.8,502,113960.35,0
+AMWL.US,D,20201103,000000,509.2,526.2,499.4,520,119717.25,0
+AMWL.US,D,20201104,000000,531,613.8,528.4,587.6,163025.3,0
+AMWL.US,D,20201105,000000,621.8,631,574,590,107080.85,0
+AMWL.US,D,20201106,000000,581,615,563.6,608.2,71977.25,0
+AMWL.US,D,20201109,000000,562,595,542,573.4,119638.9,0
+AMWL.US,D,20201110,000000,562.8,565.4,524.6,535.2,90531.9,0
+AMWL.US,D,20201111,000000,543.998,547.6,532.2,540.2,68757.45,0
+AMWL.US,D,20201112,000000,549,583.6,544.8,580.8,109400.35,0
+AMWL.US,D,20201113,000000,547.2,550,473,476,670081.7,0
+AMWL.US,D,20201116,000000,493,493,431.2,441.6,499972.85,0
+AMWL.US,D,20201117,000000,439.8,448.998,426.8,433.2,326686.55,0
+AMWL.US,D,20201118,000000,445.4,465.2,442.4,451.4,207883.25,0
+AMWL.US,D,20201119,000000,456.6,478.2,443.8,475.6,178740.95,0
+AMWL.US,D,20201120,000000,477.4,492.6,466,478.4,172116.4,0
+AMWL.US,D,20201123,000000,479.4,479.4,442.6,455,205015.2,0
+AMWL.US,D,20201124,000000,462,484.998,460,467.4,146764.75,0
+AMWL.US,D,20201125,000000,481,500.6,473,494.2,158119.4,0
+AMWL.US,D,20201127,000000,520,534.6,504.2,521.8,158247.2,0
+AMWL.US,D,20201130,000000,544.8,554.4,498.028,530.8,199387.5,0
+AMWL.US,D,20201201,000000,532.8,539.8,510.2,516.2,157511.75,0
+AMWL.US,D,20201202,000000,501,527.2,490.2,522,77165.7,0
+AMWL.US,D,20201203,000000,521.8,535,512.2,516.4,76326.55,0
+AMWL.US,D,20201204,000000,516.4,564,516.4,560,196265.95,0
+AMWL.US,D,20201207,000000,570.2,583,566,579.6,123502.7,0
+AMWL.US,D,20201208,000000,571.8,618.8,570,610.2,142453.55,0
+AMWL.US,D,20201209,000000,611.6,628,578.2,596,148207.75,0
+AMWL.US,D,20201210,000000,572.4,613,572.4,612.4,69354.95,0
+AMWL.US,D,20201211,000000,605.8,650.6,605.8,632.6,111074.15,0
+AMWL.US,D,20201214,000000,632.2,668.4,628.2,663.6,152313.45,0
+AMWL.US,D,20201215,000000,669,675,561,604.2,364789.45,0
+AMWL.US,D,20201216,000000,573.2,576,535,537.8,374949.65,0
+AMWL.US,D,20201217,000000,545,568.8,540,566.8,187252.1,0
+AMWL.US,D,20201218,000000,564,566.8,535.4,540,397702.25,0
+AMWL.US,D,20201221,000000,529.8,549.4,527.8,542.8,163047.3,0
+AMWL.US,D,20201222,000000,549.2,584.2,548.4,574.8,126213.4,0
+AMWL.US,D,20201223,000000,580,614,571.2,599,126613.75,0
+AMWL.US,D,20201224,000000,595.8,614.4,584,595,64812.6,0
+AMWL.US,D,20201228,000000,595,605,546.2,551.6,122094.45,0
+AMWL.US,D,20201229,000000,551.6,562.2,530.8,540,87571.75,0
+AMWL.US,D,20201230,000000,544.6,564.5,538.8,539.6,144179.25,0
+AMWL.US,D,20201231,000000,541.2,544,501.6,506.6,198695.95,0
+AMWL.US,D,20210104,000000,509.6,517.6,488,511,207917.8,0
+AMWL.US,D,20210105,000000,511.2,521.7,504,515.2,72323.65,0
+AMWL.US,D,20210106,000000,506,517.2,496,513.8,73019.85,0
+AMWL.US,D,20210107,000000,516.2,537.9,512.6,536.4,91012.2,0
+AMWL.US,D,20210108,000000,544.8,551.4,533.028,542.8,104513.75,0
+AMWL.US,D,20210111,000000,524.6,540.4,522.8,527.2,133841.95,0
+AMWL.US,D,20210112,000000,530,534.364,517.6,525.8,71263.3,0
+AMWL.US,D,20210113,000000,515.6,516.2,502.3,505,219153.4,0
+AMWL.US,D,20210114,000000,520.6,574.2,520,574,250980.85,0
+AMWL.US,D,20210115,000000,604.4,631.8,579.8,586.2,583306.65,0
+AMWL.US,D,20210119,000000,591.6,612.4,575.996,598.6,188931.05,0
+AMWL.US,D,20210120,000000,598.6,616.6,588.372,604.6,135513.4,0
+AMWL.US,D,20210121,000000,607,608.2,575.4,583.2,103868.35,0
+AMWL.US,D,20210122,000000,571.2,609.4,571.2,589.6,119476.6,0
+AMWL.US,D,20210125,000000,592.6,680.4,586,680.4,279107.75,0
+AMWL.US,D,20210126,000000,670.4,764.6,664.396,762.2,332854.9,0
+AMWL.US,D,20210127,000000,739.6,875,715.8,856,639757,0
+AMWL.US,D,20210128,000000,774.2,784.4,651.2,701.8,261862.75,0
+AMWL.US,D,20210129,000000,700.4,768.4,688.87,708.2,118131.6,0
+AMWL.US,D,20210201,000000,715.8,715.8,681.4,681.4,71286.45,0
+AMWL.US,D,20210202,000000,701.8,719.6,689,697.8,128408.25,0
+AMWL.US,D,20210203,000000,704.2,734.4,676,721,58302.45,0
+AMWL.US,D,20210204,000000,740,743.2,697.048,699.2,39472,0
+AMWL.US,D,20210205,000000,711.8,711.8,694.2,701.4,42169.6,0
+AMWL.US,D,20210208,000000,701.6,739.508,695,704.8,88985.7,0
+AMWL.US,D,20210209,000000,700,721,697.6,703,48663.4,0
+AMWL.US,D,20210210,000000,720.8,752,695,709.6,81246.2,0
+AMWL.US,D,20210211,000000,706.2,708,642,659,86695.3,0
+AMWL.US,D,20210212,000000,651.2,658,634.4,655.8,55543.3,0
+AMWL.US,D,20210216,000000,678,680,630.6,635.6,62142.9,0
+AMWL.US,D,20210217,000000,627.8,637.2,604.2,622.2,82201.45,0
+AMWL.US,D,20210218,000000,608.6,610,586.534,602.8,78419.25,0
+AMWL.US,D,20210219,000000,612.2,632,595.6,605,147476.4,0
+AMWL.US,D,20210222,000000,598.2,615.8,547.95,551.4,148870.1,0
+AMWL.US,D,20210223,000000,535.4,535.4,483.002,520.4,175524.5,0
+AMWL.US,D,20210224,000000,520.8,534.6,506.202,526.4,83307.95,0
+AMWL.US,D,20210225,000000,520.6,530.8,492,507.6,126328.5,0
+AMWL.US,D,20210226,000000,501,514,472,489.4,180559.35,0
+AMWL.US,D,20210301,000000,509.2,528.4,493.2,500.4,187200.35,0
+AMWL.US,D,20210302,000000,503,510.4,490.4,491.8,197926.95,0
+AMWL.US,D,20210303,000000,496.4,498.6,453.4,461.2,152746.45,0
+AMWL.US,D,20210304,000000,461.4,467,426.4,447,107700.4,0
+AMWL.US,D,20210305,000000,450,457,402,426.8,148851.65,0
+AMWL.US,D,20210308,000000,436,442.8,420.2,432.2,106702.25,0
+AMWL.US,D,20210309,000000,454.8,479,454.6,469.8,104903.45,0
+AMWL.US,D,20210310,000000,479.2,487.4,458.2,464.8,103169,0
+AMWL.US,D,20210311,000000,482.8,498.3,475,482,87450.3,0
+AMWL.US,D,20210312,000000,468.4,481.4,455,473.4,85944,0
+AMWL.US,D,20210315,000000,479.6,480.8,448.4,451.2,164073.6,0
+AMWL.US,D,20210316,000000,452.6,453.8,418.2,440.4,375780.2,0
+AMWL.US,D,20210317,000000,415.4,425,404.202,420.8,315900.95,0
+AMWL.US,D,20210318,000000,411.4,414.198,385.4,388.4,360536.6,0
+AMWL.US,D,20210319,000000,395,412.6,387,411,296572.25,0
+AMWL.US,D,20210322,000000,410.2,411.8,386,387,207398.8,0
+AMWL.US,D,20210323,000000,388.8,391,369.4,380.2,292112.3,0
+AMWL.US,D,20210324,000000,380,380.598,360.4,370.8,269073.45,0
+AMWL.US,D,20210325,000000,330.8,367.2,310.6,364.8,665376.35,0
+AMWL.US,D,20210326,000000,366,375,350.2,355,360817.05,0
+AMWL.US,D,20210329,000000,358,360,331,339.2,303368.45,0
+AMWL.US,D,20210330,000000,332.6,339.8,326.6,339,181890.5,0
+AMWL.US,D,20210331,000000,340.8,363.4,335.2,347.4,231099.05,0
+AMWL.US,D,20210401,000000,359.6,372.2,351.6,360,200952.15,0
+AMWL.US,D,20210405,000000,366.4,368,335.2,341.2,163065.4,0
+AMWL.US,D,20210406,000000,342.2,354.6,340.6,345.8,127181.05,0
+AMWL.US,D,20210407,000000,347.6,353.8,335,337.8,88292.75,0
+AMWL.US,D,20210408,000000,340,341.6,329.2,337.4,106128.1,0
+AMWL.US,D,20210409,000000,336.8,343,330,342.8,114103.2,0
+AMWL.US,D,20210412,000000,343.8,354,336.2,346.2,107025.55,0
+AMWL.US,D,20210413,000000,347.2,349.6,329,340,117589.75,0
+AMWL.US,D,20210414,000000,342.2,353.4,340.6,344.6,168313.7,0
+AMWL.US,D,20210415,000000,342.4,356,341.2,347.2,103202.15,0
+AMWL.US,D,20210416,000000,342.4,343.398,329.6,340,206084.3,0
+AMWL.US,D,20210419,000000,340,343,328,336.2,125374.6,0
+AMWL.US,D,20210420,000000,335.8,347.6,330,334.2,99584.65,0
+AMWL.US,D,20210421,000000,334.6,347.4,325,346.2,91070.65,0
+AMWL.US,D,20210422,000000,348.6,360,341.4,359,150700.75,0
+AMWL.US,D,20210423,000000,352.8,381.2,352,374.6,271480.9,0
+AMWL.US,D,20210426,000000,381.6,384.2,364,366,127285.95,0
+AMWL.US,D,20210427,000000,364,365.8,353.4,359,84354.55,0
+AMWL.US,D,20210428,000000,359,361,342,344.2,118627.95,0
+AMWL.US,D,20210429,000000,342,342,313.2,322.8,274923.7,0
+AMWL.US,D,20210430,000000,322.6,323,305.22,307.8,281550.05,0
+AMWL.US,D,20210503,000000,307.6,307.6,290.6,292.8,349436.7,0
+AMWL.US,D,20210504,000000,293.4,293.4,272.6,275,242747.6,0
+AMWL.US,D,20210505,000000,274.4,289.6,274.4,282.8,95448.2,0
+AMWL.US,D,20210506,000000,280.6,280.8,259.6,272.4,214806,0
+AMWL.US,D,20210507,000000,275.8,290.6,271.8,278.6,115833.1,0
+AMWL.US,D,20210510,000000,276.6,276.6,254.2,255.2,182048.15,0
+AMWL.US,D,20210511,000000,237.8,256,237.8,254.2,161697.6,0
+AMWL.US,D,20210512,000000,248.8,262,247.5,256.4,259910.85,0
+AMWL.US,D,20210513,000000,239.5,246.8,193.8,201,795055.85,0
+AMWL.US,D,20210514,000000,204.6,235.6,204.6,234.2,421824.45,0
+AMWL.US,D,20210517,000000,238.8,245.2,234.2,239.6,221478.75,0
+AMWL.US,D,20210518,000000,241.2,257.6,237.2,250.4,173783.4,0
+AMWL.US,D,20210519,000000,239.2,245.4,232.2,235.8,179249.8,0
+AMWL.US,D,20210520,000000,236.6,247.8,232.6,237.6,172406.15,0
+AMWL.US,D,20210521,000000,238.8,244,233.6,234,105617.7,0
+AMWL.US,D,20210524,000000,234.4,237,226.4,230.6,111234.2,0
+AMWL.US,D,20210525,000000,231,243.4,230.2,238,112843.65,0
+AMWL.US,D,20210526,000000,238.2,247.4,236.2,242.4,133880.95,0
+AMWL.US,D,20210527,000000,241.2,252.2,232.4,250,145059.5,0
+AMWL.US,D,20210528,000000,252.2,262.996,249,249,118778.45,0
+AMWL.US,D,20210601,000000,250.8,259.5,245.6,256.6,193154.05,0
+AMWL.US,D,20210602,000000,258.4,264.4,253,260.6,263847.75,0
+AMWL.US,D,20210603,000000,259.2,263.2,249.4,258.6,114302.35,0
+AMWL.US,D,20210604,000000,258,258.8,249.6,253,166483.5,0
+AMWL.US,D,20210607,000000,254.2,274.922,250.4,271.8,186497.25,0
+AMWL.US,D,20210608,000000,278.8,285.6,272.2,285.2,212847.25,0
+AMWL.US,D,20210609,000000,294.6,295.2,272.6,274.8,160239.05,0
+AMWL.US,D,20210610,000000,270.6,280.2,268.2,279.4,118702.95,0
+AMWL.US,D,20210611,000000,281.6,283.2,273,278.4,298771.85,0
+AMWL.US,D,20210614,000000,280,283.6,273.2,277,116343.8,0
+AMWL.US,D,20210615,000000,273.8,280.4,263.4,267,149757.4,0
+AMWL.US,D,20210616,000000,266.8,276,264.6,273.2,204645.75,0
+AMWL.US,D,20210617,000000,270.2,276.6,266.5,274.2,247182.1,0
+AMWL.US,D,20210618,000000,270.8,276,266.6,269.6,198852.05,0
+AMWL.US,D,20210621,000000,270.6,275.4,262.4,274,198413.4,0
+AMWL.US,D,20210622,000000,272.2,276.4,268.8,271.2,269195.05,0
+AMWL.US,D,20210623,000000,270,273.6,263.4,266.2,159125.9,0
+AMWL.US,D,20210624,000000,270,278.5,267.6,273.4,172239.15,0
+AMWL.US,D,20210625,000000,275.8,278.8,266.8,274.6,1389115.5,0
+AMWL.US,D,20210628,000000,280,281,270,271.2,165413.95,0
+AMWL.US,D,20210629,000000,275.8,277,257.8,258.4,132626.8,0
+AMWL.US,D,20210630,000000,257.8,257.8,247.4,251.6,171444.4,0
+AMWL.US,D,20210701,000000,251,255.2,246.6,252.4,171015.8,0
+AMWL.US,D,20210702,000000,250.2,251.1,240.4,245.6,101657.65,0
+AMWL.US,D,20210706,000000,244.2,249.1,238.8,243.4,100353.85,0
+AMWL.US,D,20210707,000000,242.8,244.4,234.402,242.2,101238.15,0
+AMWL.US,D,20210708,000000,232.6,244.4,230.8,244.2,73888.55,0
+AMWL.US,D,20210709,000000,246.4,246.4,241.4,242.8,70593.6,0
+AMWL.US,D,20210712,000000,242.4,244.8,233.4,238.8,76027.35,0
+AMWL.US,D,20210713,000000,236.4,238.2,228.3,229,108497.9,0
+AMWL.US,D,20210714,000000,232,232,216.82,219.8,166248.85,0
+AMWL.US,D,20210715,000000,218.2,221.8,211.8,216.6,129798.35,0
+AMWL.US,D,20210716,000000,217.4,218.8,213.52,217,79043.5,0
+AMWL.US,D,20210719,000000,214,232.6,211,230,171787.05,0
+AMWL.US,D,20210720,000000,232,234,226.6,229.6,218186.95,0
+AMWL.US,D,20210721,000000,230,238.7,225.8,236,73809.15,0
+AMWL.US,D,20210722,000000,235.6,237.2,229,232.6,45963.6,0
+AMWL.US,D,20210723,000000,232.2,232.2,223.8,228.2,88935.05,0
+AMWL.US,D,20210726,000000,226.6,231.998,223.6,224.6,61083.5,0
+AMWL.US,D,20210727,000000,223.8,227,219,225.8,78048.35,0
+AMWL.US,D,20210728,000000,220.8,234.2,217.8,232.6,88256.2,0
+AMWL.US,D,20210729,000000,233.6,239.4,231.4,234,83354,0
+AMWL.US,D,20210730,000000,233,237.8,229.7,233,59983.5,0
+AMWL.US,D,20210802,000000,234.2,234.5,222.4,223.8,137556.1,0
+AMWL.US,D,20210803,000000,223,227.1,218.998,226.2,98505.65,0
+AMWL.US,D,20210804,000000,225.2,234.6,221.2,223.2,93244,0
+AMWL.US,D,20210805,000000,223,231.8,218.8,231.4,87224.6,0
+AMWL.US,D,20210806,000000,232.8,233.6,224.6,224.8,74210.95,0
+AMWL.US,D,20210809,000000,224.8,226,217.8,224,94484.15,0
+AMWL.US,D,20210810,000000,225.2,228.8,212.8,213.6,115344.95,0
+AMWL.US,D,20210811,000000,214,214.6,204,205.6,128540.65,0
+AMWL.US,D,20210812,000000,202.6,216.6,199,215,269593.65,0
+AMWL.US,D,20210813,000000,212.8,230,210,223.2,117816.65,0
+AMWL.US,D,20210816,000000,222,223,209.4,210,80034.95,0
+AMWL.US,D,20210817,000000,208,214.6,203.2,208.8,118987.2,0
+AMWL.US,D,20210818,000000,208.6,209.6,201.6,202.4,80109.65,0
+AMWL.US,D,20210819,000000,201.6,204,188.6,190.4,195456.55,0
+AMWL.US,D,20210820,000000,191.4,204.2,191.4,196,183438.4,0
+AMWL.US,D,20210823,000000,194.6,202.3,194.2,197.8,99970.65,0
+AMWL.US,D,20210824,000000,200.8,208.688,200.8,207.2,112990.65,0
+AMWL.US,D,20210825,000000,203.6,206.7,197.4,206.2,104894.2,0
+AMWL.US,D,20210826,000000,207.2,208.5,199.6,199.6,64893.6,0
+AMWL.US,D,20210827,000000,200.2,212.6,197.6,210.2,101806.25,0
+AMWL.US,D,20210830,000000,210,216,206.6,211.2,149283.15,0
+AMWL.US,D,20210831,000000,210,215.5,207,214.2,170056.45,0
+AMWL.US,D,20210901,000000,215,215,209.9,211.8,106252.5,0
+AMWL.US,D,20210902,000000,210.6,220,210.6,215.4,69627.85,0
+AMWL.US,D,20210903,000000,213.6,217.6,209.8,212.8,47761.5,0
+AMWL.US,D,20210907,000000,214.6,220.2,213.2,214,67926.5,0
+AMWL.US,D,20210908,000000,213.4,215,203.8,204.2,76948.6,0
+AMWL.US,D,20210909,000000,202.8,220.4,200.8,216,107719.3,0
+AMWL.US,D,20210910,000000,216.6,219.8,213.5,215.4,66983.6,0
+AMWL.US,D,20210913,000000,214.4,216.8,206.6,210.8,79027.3,0
+AMWL.US,D,20210914,000000,213.8,219.2,204.4,207,83583.3,0
+AMWL.US,D,20210915,000000,207.2,210.4,205.2,209.2,54465.7,0
+AMWL.US,D,20210916,000000,209.2,214.4,206.286,214,60907.55,0
+AMWL.US,D,20210917,000000,216.6,228,215.2,225,457318.45,0
+AMWL.US,D,20210920,000000,217.6,219.6,206.4,210.4,112703.9,0
+AMWL.US,D,20210921,000000,211.8,212,206.4,206.6,93912.8,0
+AMWL.US,D,20210922,000000,209.2,209.2,203,204,116707.85,0
+AMWL.US,D,20210923,000000,204.2,205.2,200,204.2,59232.1,0
+AMWL.US,D,20210924,000000,202.4,205.4,194.5,195,85745,0
+AMWL.US,D,20210927,000000,196,202.8,194,195.4,85117.4,0
+AMWL.US,D,20210928,000000,194.8,195,184.2,184.6,110038.05,0
+AMWL.US,D,20210929,000000,186.2,192.834,178.5,180,156295.5,0
+AMWL.US,D,20210930,000000,180.2,185.198,177.5,182.2,98616.45,0
+AMWL.US,D,20211001,000000,182.6,182.6,175.4,178.4,97356.05,0
+AMWL.US,D,20211004,000000,176.6,176.6,165.8,167.4,102109.4,0
+AMWL.US,D,20211005,000000,167.6,171,165.7,167,75039.9,0
+AMWL.US,D,20211006,000000,163.4,170.2,162.9,169.8,149023.4,0
+AMWL.US,D,20211007,000000,171,179.2,170.6,174.8,60172.9,0
+AMWL.US,D,20211008,000000,174.2,176.8,169.4,170.2,41845.4,0
+AMWL.US,D,20211011,000000,170.4,172.4,164.6,164.8,76754.05,0
+AMWL.US,D,20211012,000000,165.6,171.2,164.2,168,99441.85,0
+AMWL.US,D,20211013,000000,171.6,176.3,169.6,172.4,82771,0
+AMWL.US,D,20211014,000000,174.4,178.4,172.8,174,84149.95,0
+AMWL.US,D,20211015,000000,177.2,178,169,170,78963.4,0
+AMWL.US,D,20211018,000000,169,170.4,165.6,167,84856.9,0
+AMWL.US,D,20211019,000000,166.8,169.8,161.4,168,225871.8,0
+AMWL.US,D,20211020,000000,169,177.2,166.2,169.4,134595.25,0
+AMWL.US,D,20211021,000000,168.8,178.4,168.11,176,112418.65,0
+AMWL.US,D,20211022,000000,175,178.3,170.6,173.2,192301.65,0
+AMWL.US,D,20211025,000000,172.2,183.2,166.86,178.2,143897.55,0
+AMWL.US,D,20211026,000000,179.6,180.4,173.4,176.2,104688.05,0
+AMWL.US,D,20211027,000000,176,177,167.4,169.4,106956.35,0
+AMWL.US,D,20211028,000000,167.8,181,167.2,179.6,120789.05,0
+AMWL.US,D,20211029,000000,179.8,185.6,178.7,180,121090.8,0
+AMWL.US,D,20211101,000000,180.6,191,180.4,190.2,134459.15,0
+AMWL.US,D,20211102,000000,190.4,191.8,182.9,186.6,126003.4,0
+AMWL.US,D,20211103,000000,185.8,193.2,185.8,191.2,94365.75,0
+AMWL.US,D,20211104,000000,193,194,186.4,187.6,132178.4,0
+AMWL.US,D,20211105,000000,187.8,191.2,182.4,185,77019.9,0
+AMWL.US,D,20211108,000000,184,184.4,177.2,178.6,122242.1,0
+AMWL.US,D,20211109,000000,178.6,178.6,173.8,177.4,117272.85,0
+AMWL.US,D,20211110,000000,176,180.9,172.8,175,113355.05,0
+AMWL.US,D,20211111,000000,162,168,152,164.2,300401.7,0
+AMWL.US,D,20211112,000000,164,173.4,162.3,173.2,133509.65,0
+AMWL.US,D,20211115,000000,173.2,175.6,168.3,170.8,94746.25,0
+AMWL.US,D,20211116,000000,170.4,170.4,162,162.2,86601.2,0
+AMWL.US,D,20211117,000000,160.8,163.8,157.2,158.6,97662.4,0
+AMWL.US,D,20211118,000000,158.4,158.8,147.9,151,123660.1,0
+AMWL.US,D,20211119,000000,151.6,152.6,146,146.8,83386.45,0
+AMWL.US,D,20211122,000000,147.2,147.6,134.4,136.8,238493.4,0
+AMWL.US,D,20211123,000000,135.4,138,129.6,135.4,151696.5,0
+AMWL.US,D,20211124,000000,133.2,139.4,132.6,137.2,136000.85,0
+AMWL.US,D,20211126,000000,142,144.4,132.6,133.6,159331.4,0
+AMWL.US,D,20211129,000000,134.6,136.2,129.2,135.6,140411.65,0
+AMWL.US,D,20211130,000000,134.6,136.4,125.2,130,190149.2,0
+AMWL.US,D,20211201,000000,132,133.7,123.6,124.4,193247.45,0
+AMWL.US,D,20211202,000000,123,128,121.2,127.2,166720.9,0
+AMWL.US,D,20211203,000000,127.6,127.6,117.6,121.6,184839.95,0
+AMWL.US,D,20211206,000000,120,127.4,117,125.8,203762.15,0
+AMWL.US,D,20211207,000000,127.8,136.9,127.4,131.8,110172.8,0
+AMWL.US,D,20211208,000000,133,137.6,128.6,135.4,95719.6,0
+AMWL.US,D,20211209,000000,132.8,137.4,127.1,128.4,88593.65,0
+AMWL.US,D,20211210,000000,127.2,131.2,123,124.8,118917.95,0
+AMWL.US,D,20211213,000000,124.8,127.6,120.6,123.2,128661.7,0
+AMWL.US,D,20211214,000000,120.8,125.6,119,120,113566.2,0
+AMWL.US,D,20211215,000000,120.4,123.2,113.4,122,164746.15,0
+AMWL.US,D,20211216,000000,122.8,125.8,116.2,117,119719.7,0
+AMWL.US,D,20211217,000000,117,129.5,115.254,128.6,285764.55,0
+AMWL.US,D,20211220,000000,125.8,128,121.2,122,229607.85,0
+AMWL.US,D,20211221,000000,122.8,128.6,122.4,128,208524.6,0
+AMWL.US,D,20211222,000000,127.8,131.4,125.4,126,108064.7,0
+AMWL.US,D,20211223,000000,126.8,131.2,122.1,128.6,119564.05,0
+AMWL.US,D,20211227,000000,126.4,127.4,121.2,123.4,126442.1,0
+AMWL.US,D,20211228,000000,121.4,127.6,119.6,121,121619.5,0
+AMWL.US,D,20211229,000000,121,121.6,113.9,114.4,112837.45,0
+AMWL.US,D,20211230,000000,115,125.6,114.2,121.8,178381.25,0
+AMWL.US,D,20211231,000000,120.6,126.8,120.4,120.8,148127.15,0
+AMWL.US,D,20220103,000000,122.2,126,119.8,123.8,135635.65,0
+AMWL.US,D,20220104,000000,124.4,124.4,113.3,114,160099.15,0
+AMWL.US,D,20220105,000000,113.6,116.5,103.472,104,197745.85,0
+AMWL.US,D,20220106,000000,102.8,106,99.06,100.8,157567.9,0
+AMWL.US,D,20220107,000000,99.8,103.6,96.3,97.2,224599.55,0
+AMWL.US,D,20220110,000000,96.2,98,90.2,98,260192.15,0
+AMWL.US,D,20220111,000000,98.6,102,95.8,100,192530,0
+AMWL.US,D,20220112,000000,100.2,101.4,92.6,94.8,200092.2,0
+AMWL.US,D,20220113,000000,96.2,97.2,91.4,93.4,163136.9,0
+AMWL.US,D,20220114,000000,93,94.4,88.6,92.8,165790.4,0
+AMWL.US,D,20220118,000000,91,92.1,85.2,85.4,154323.65,0
+AMWL.US,D,20220119,000000,86,89.8,84.2,86.8,197357.2,0
+AMWL.US,D,20220120,000000,88.2,93.4,85.4,85.6,277780.95,0
+AMWL.US,D,20220121,000000,84.2,86,80.4,81.6,207404.5,0
+AMWL.US,D,20220124,000000,79.4,88.8,74.2,88,341383.3,0
+AMWL.US,D,20220125,000000,85.4,88.6,83.3,84.6,184437.8,0
+AMWL.US,D,20220126,000000,87.4,90.8,84.2,85,176571.45,0
+AMWL.US,D,20220127,000000,86.6,88.8,84.1,85.4,186804.45,0
+AMWL.US,D,20220128,000000,85.8,92.4,83.4,90.2,215617.85,0
+AMWL.US,D,20220131,000000,90.2,95,90.2,94.6,151352.3,0
+AMWL.US,D,20220201,000000,95.2,98.4,91.8,97.8,144066.95,0
+AMWL.US,D,20220202,000000,97.6,97.6,88.6,89.4,129872.85,0
+AMWL.US,D,20220203,000000,88,92.4,87.1,87.8,182763.75,0
+AMWL.US,D,20220204,000000,88.6,89.8,84.5,88.6,157319.2,0
+AMWL.US,D,20220207,000000,89.6,92.7,88.5,90.2,123520.1,0
+AMWL.US,D,20220208,000000,89.2,89.2,82.4,84,183443.4,0
+AMWL.US,D,20220209,000000,85,90.8,84.6,89.8,169511.6,0
+AMWL.US,D,20220210,000000,87.2,89.6,83.4,84.2,165466.4,0
+AMWL.US,D,20220211,000000,84,90.1,83.6,84.6,127278.05,0
+AMWL.US,D,20220214,000000,84,87.5,83.052,85,116026,0
+AMWL.US,D,20220215,000000,86.8,89.7,86,89.2,89841.45,0
+AMWL.US,D,20220216,000000,88.2,88.8,84,85.6,64387.7,0
+AMWL.US,D,20220217,000000,84.8,85.6,78.4,79.2,110979.45,0
+AMWL.US,D,20220218,000000,78.4,80.35,76.3,77.2,102784,0
+AMWL.US,D,20220222,000000,81,83.9,79.6,80.8,145299.3,0
+AMWL.US,D,20220223,000000,81.6,83.1,77.3,77.4,158981.95,0
+AMWL.US,D,20220224,000000,74.8,83.6,73.6,83.6,201341.9,0
+AMWL.US,D,20220225,000000,80.4,84,77.9,83,216019.35,0
+AMWL.US,D,20220228,000000,82.2,87.1,82,84.6,197086.05,0
+AMWL.US,D,20220301,000000,84.6,85.968,77.6,78.2,158967.8,0
+AMWL.US,D,20220302,000000,78.2,78.8,73.4,77,155501.7,0
+AMWL.US,D,20220303,000000,77.2,77.4,74.4,75.6,100090.75,0
+AMWL.US,D,20220304,000000,75.4,76.3,70.2,73.6,143031.55,0
+AMWL.US,D,20220307,000000,73.4,75.8,72.1,73.2,149130.8,0
+AMWL.US,D,20220308,000000,72.2,75.4,69.004,72.8,182431.4,0
+AMWL.US,D,20220309,000000,73.8,79.8,73.6,76.4,143934.4,0
+AMWL.US,D,20220310,000000,74.6,75.2,69,70.6,79800.3,0
+AMWL.US,D,20220311,000000,71,71,64,65.4,137065.65,0
+AMWL.US,D,20220314,000000,65.2,66,60.4,61.2,167335.1,0
+AMWL.US,D,20220315,000000,62,66.2,60.9,65.8,181668.35,0
+AMWL.US,D,20220316,000000,67,72.2,66.2,72,152573.55,0
+AMWL.US,D,20220317,000000,70.6,76.8,69.3,76.8,166805.6,0
+AMWL.US,D,20220318,000000,75.8,80,74.67,79.2,208650.15,0
+AMWL.US,D,20220321,000000,77.4,77.4,73,76.4,157354.5,0
+AMWL.US,D,20220322,000000,76,80.8,75.6,79.2,96905.7,0
+AMWL.US,D,20220323,000000,78.2,80.2,76.7,78.6,174055.7,0
+AMWL.US,D,20220324,000000,80.4,80.4,73.6,73.8,262408.4,0
+AMWL.US,D,20220325,000000,74,74.2,70.7,71.2,367280,0
+AMWL.US,D,20220328,000000,72.4,75.6,70.6,74.6,183338.9,0
+AMWL.US,D,20220329,000000,77,84.8,75.4,83.8,194464.15,0
+AMWL.US,D,20220330,000000,82.4,88.3,81.402,84.8,155263.4,0
+AMWL.US,D,20220331,000000,84,85.2,81.8,84.2,134518.65,0
+AMWL.US,D,20220401,000000,83.8,87.2,83.8,87,105866.95,0
+AMWL.US,D,20220404,000000,86.8,89.9,86.4,89.2,118591.75,0
+AMWL.US,D,20220405,000000,89.2,89.2,83.1,83.8,117695.35,0
+AMWL.US,D,20220406,000000,81.6,84.6,78.5,83.8,143680.8,0
+AMWL.US,D,20220407,000000,84.2,85.7,80,82.6,85316.15,0
+AMWL.US,D,20220408,000000,81.8,82.4,76.8,77.4,96589.55,0
+AMWL.US,D,20220411,000000,76,77.4,73.4,75.2,69721.45,0
+AMWL.US,D,20220412,000000,76.4,80.9,74.6,75.6,67772.9,0
+AMWL.US,D,20220413,000000,75.6,78.8,74.6,78.6,63539.6,0
+AMWL.US,D,20220414,000000,79.8,80,75.4,75.4,90649.65,0
+AMWL.US,D,20220418,000000,76,76,69.8,71,99524.9,0
+AMWL.US,D,20220419,000000,71,75.9,70.964,74.6,67408.25,0
+AMWL.US,D,20220420,000000,75,75.2,71.6,73.8,66014.35,0
+AMWL.US,D,20220421,000000,75,76.4,68,68.4,85324.75,0
+AMWL.US,D,20220422,000000,68.4,69.4,65.254,66.8,67332.9,0
+AMWL.US,D,20220425,000000,67.6,71.6,66.5,71.2,94553.7,0
+AMWL.US,D,20220426,000000,70,70.8,68.4,69.4,86262.45,0
+AMWL.US,D,20220427,000000,68.4,71,67,68.6,76061.6,0
+AMWL.US,D,20220428,000000,65.2,65.4,56.6,62.8,317588.35,0
+AMWL.US,D,20220429,000000,61.8,64.4,60.2,62.6,181008.3,0
+AMWL.US,D,20220502,000000,62,67.3,61.6,66,116987.7,0
+AMWL.US,D,20220503,000000,65.8,67.6,64.8,66,142247.9,0
+AMWL.US,D,20220504,000000,66.4,69,62.5,69,101593.95,0
+AMWL.US,D,20220505,000000,66.6,66.8,62.4,63.2,95563.8,0
+AMWL.US,D,20220506,000000,61.6,62.2,57.6,59,112005.55,0
+AMWL.US,D,20220509,000000,56.8,57.9,53.6,54.6,185415.45,0
+AMWL.US,D,20220510,000000,54,60.2,52,52.6,169658.65,0
+AMWL.US,D,20220511,000000,51.6,54.4,50.4,52.2,130823.6,0
+AMWL.US,D,20220512,000000,51.2,58.2,51.2,57,195890.6,0
+AMWL.US,D,20220513,000000,58.2,65.6,58.2,64.2,190650.2,0
+AMWL.US,D,20220516,000000,63,66,61.4,61.8,91668.7,0
+AMWL.US,D,20220517,000000,62.8,64.4,59.8,63,115612.75,0
+AMWL.US,D,20220518,000000,61.8,64,59.4,60.2,79097.95,0
+AMWL.US,D,20220519,000000,60.4,63.8,59.6,60.4,109927.2,0
+AMWL.US,D,20220520,000000,61.2,61.8,57.4,61,95761.05,0
+AMWL.US,D,20220523,000000,60.8,63.9,59.4,63.8,105783,0
+AMWL.US,D,20220524,000000,62.8,63.4,59.6,62,101300.5,0
+AMWL.US,D,20220525,000000,61,65.6,60.6,65.2,89955.8,0
+AMWL.US,D,20220526,000000,65.2,70.1,65.2,69.6,196530.4,0
+AMWL.US,D,20220527,000000,70.2,77.8,69.9,77.2,122788.8,0
+AMWL.US,D,20220531,000000,76.4,77.6,71.8,75.6,308794.5,0
+AMWL.US,D,20220601,000000,74.6,75.1,70.2,70.8,148683.55,0
+AMWL.US,D,20220602,000000,71.8,77.6,71,77.2,84075.3,0
+AMWL.US,D,20220603,000000,78.2,85,77.2,80,172403.7,0
+AMWL.US,D,20220606,000000,81.2,84.8,79,83.6,117044.75,0
+AMWL.US,D,20220607,000000,83,83.6,77.5,80,108563.9,0
+AMWL.US,D,20220608,000000,79,84,78.8,81.2,83870.95,0
+AMWL.US,D,20220609,000000,80.8,82.2,78.4,80.6,83445.25,0
+AMWL.US,D,20220610,000000,79.2,82,76.8,80.8,109347.85,0
+AMWL.US,D,20220613,000000,78,80.8,77.2,79.4,141310.35,0
+AMWL.US,D,20220614,000000,79,79.7,72.4,77.8,104998.3,0
+AMWL.US,D,20220615,000000,79.4,85.6,78,85,111521.05,0
+AMWL.US,D,20220616,000000,81.6,83.4,79.9,82.6,115125.2,0
+AMWL.US,D,20220617,000000,83.4,95.9,83,94.8,246589.3,0
+AMWL.US,D,20220621,000000,97.8,98,90.2,90.8,169149.15,0
+AMWL.US,D,20220622,000000,89.6,93,88.4,90.2,115888.9,0
+AMWL.US,D,20220623,000000,91.2,104.2,91.2,104.2,368924.25,0
+AMWL.US,D,20220624,000000,104.4,105.4,96.4,98,420665.55,0
+AMWL.US,D,20220627,000000,98.6,100.4,96.6,99.6,91872.7,0
+AMWL.US,D,20220628,000000,99.2,100.2,92.3,92.4,53879.65,0
+AMWL.US,D,20220629,000000,92.6,93,87.6,89.4,52552.75,0
+AMWL.US,D,20220630,000000,88.4,90.2,85.4,86.4,62301.05,0
+AMWL.US,D,20220701,000000,87,89.4,85.8,88.4,82772.85,0
+AMWL.US,D,20220705,000000,86.4,93.5,85,92.8,78449.05,0
+AMWL.US,D,20220706,000000,92.2,95.6,91.7,93,88689.65,0
+AMWL.US,D,20220707,000000,93,99,91.8,98.4,78743,0
+AMWL.US,D,20220708,000000,96.8,98.8,93.2,94.6,57716.6,0
+AMWL.US,D,20220711,000000,93.2,93.7,88.6,89.6,44612.25,0
+AMWL.US,D,20220712,000000,89.8,91,85.814,89.8,54056.2,0
+AMWL.US,D,20220713,000000,86.8,90.2,86,87.2,44169.25,0
+AMWL.US,D,20220714,000000,85.4,86.6,83.8,85,55305.4,0
+AMWL.US,D,20220715,000000,86.6,90.8,85.4,90.8,86255.85,0
+AMWL.US,D,20220718,000000,90.8,91.3,85,85.4,53872.45,0
+AMWL.US,D,20220719,000000,87.2,88,84.7,87.8,43756.15,0
+AMWL.US,D,20220720,000000,88.2,92.3,86.9,91.4,95652.4,0
+AMWL.US,D,20220721,000000,89,95.4,88.1,95.4,80181.3,0
+AMWL.US,D,20220722,000000,96,96.1,90.5,91.4,46262.85,0
+AMWL.US,D,20220725,000000,91,91.4,88.8,90,46350.4,0
+AMWL.US,D,20220726,000000,88,88.8,85.5,87,70071.1,0
+AMWL.US,D,20220727,000000,88.4,89,85.8,88,64849.1,0
+AMWL.US,D,20220728,000000,85.8,87,78.7,83.6,95630.9,0
+AMWL.US,D,20220729,000000,84,84.4,76.002,78,142277.9,0
+AMWL.US,D,20220801,000000,77,82.6,76.2,80.8,122179.1,0
+AMWL.US,D,20220802,000000,79.6,86,79,83.8,111402.9,0
+AMWL.US,D,20220803,000000,85,91.8,85,91.4,88129.45,0
+AMWL.US,D,20220804,000000,90.2,93,89.7,92.8,90321.65,0
+AMWL.US,D,20220805,000000,87.4,100.1,87.4,99.8,159409.4,0
+AMWL.US,D,20220808,000000,100,105.4,96.2,103.2,147865.05,0
+AMWL.US,D,20220809,000000,101.4,103,95.9,97.6,74775.5,0
+AMWL.US,D,20220810,000000,101.2,102.5,98.8,102.2,73678.95,0
+AMWL.US,D,20220811,000000,103,108.5,99.8,100.2,61381.45,0
+AMWL.US,D,20220812,000000,100.8,103.4,99.4,103,94679.25,0
+AMWL.US,D,20220815,000000,103,107.5,101.6,106,78067.85,0
+AMWL.US,D,20220816,000000,105.8,106,102.3,104.4,64593.2,0
+AMWL.US,D,20220817,000000,101.4,102,93.8,94,87355.05,0
+AMWL.US,D,20220818,000000,92.6,93.6,90.8,93,53484.55,0
+AMWL.US,D,20220819,000000,91.6,92.8,87.3,87.4,48094.7,0
+AMWL.US,D,20220822,000000,86.4,88.2,86,88,53743.25,0
+AMWL.US,D,20220823,000000,87.4,89.2,86,86.8,32667.45,0
+AMWL.US,D,20220824,000000,87.2,91.1,86.4,88.6,35580.6,0
+AMWL.US,D,20220825,000000,93,94.2,89.8,94,64619.5,0
+AMWL.US,D,20220826,000000,94.2,94.8,90.2,90.6,41625.35,0
+AMWL.US,D,20220829,000000,89,92.5,88.6,90.4,47028.3,0
+AMWL.US,D,20220830,000000,91.6,93,87.6,88.6,36803.05,0
+AMWL.US,D,20220831,000000,89.2,91.2,88.6,91,32985.3,0
+AMWL.US,D,20220901,000000,89.2,89.6,83.6,86.6,62596.05,0
+AMWL.US,D,20220902,000000,87.6,88.8,84.5,87,59226.65,0
+AMWL.US,D,20220906,000000,87,90.6,86,86.6,65081.6,0
+AMWL.US,D,20220907,000000,83.4,84.1,77.586,81,112288.65,0
+AMWL.US,D,20220908,000000,79.4,88,79.2,87.4,69442.8,0
+AMWL.US,D,20220909,000000,88.2,88.8,86.2,86.6,64591.1,0
+AMWL.US,D,20220912,000000,86.2,87.6,84,85,45629.55,0
+AMWL.US,D,20220913,000000,81.4,82.8,78.7,80.6,95908.3,0
+AMWL.US,D,20220914,000000,80.4,82.6,79,82,81185.55,0
+AMWL.US,D,20220915,000000,80.8,84.5,80,81,75334,0
+AMWL.US,D,20220916,000000,78.8,80.3,76.8,79.4,178762.3,0
+AMWL.US,D,20220919,000000,77.8,78.6,75.4,75.6,64352.6,0
+AMWL.US,D,20220920,000000,75,77.4,74.4,75.8,60344.55,0
+AMWL.US,D,20220921,000000,76.8,77.2,73.6,74.6,70288.7,0
+AMWL.US,D,20220922,000000,74,75,72.2,74.4,59621.05,0
+AMWL.US,D,20220923,000000,73.6,74.5,68.6,70.8,84178.1,0
+AMWL.US,D,20220926,000000,69,73,69,71,67571.45,0
+AMWL.US,D,20220927,000000,72,73.1,70.4,71.6,62479.25,0
+AMWL.US,D,20220928,000000,71.2,76.5,71,76,54979.1,0
+AMWL.US,D,20220929,000000,74,75.4,71.3,73.2,43762.85,0
+AMWL.US,D,20220930,000000,73.2,76.2,71.8,71.8,71530.15,0
+AMWL.US,D,20221003,000000,73,77.3,70.6,76.8,77157.4,0
+AMWL.US,D,20221004,000000,78,81.1,77.4,80.4,70862.85,0
+AMWL.US,D,20221005,000000,78.6,81.6,77.5,81.4,65837.95,0
+AMWL.US,D,20221006,000000,80.8,82.6,79.3,81.4,31783.9,0
+AMWL.US,D,20221007,000000,79.8,81,75.4,76,41148.65,0
+AMWL.US,D,20221010,000000,76,78,73.7,76.4,55666.55,0
+AMWL.US,D,20221011,000000,75.6,81.3,75.6,78.6,68309.4,0
+AMWL.US,D,20221012,000000,78,78.2,69.8,70.6,138378,0
+AMWL.US,D,20221013,000000,68.2,72.4,65.4,71.6,102495.55,0
+AMWL.US,D,20221014,000000,72.2,72.4,67.4,67.6,48364.7,0
+AMWL.US,D,20221017,000000,69.6,71,69,70,55899.1,0
+AMWL.US,D,20221018,000000,72,75,71.2,72.8,64045.9,0
+AMWL.US,D,20221019,000000,71.2,73.2,69.8,70.6,68038.35,0
+AMWL.US,D,20221020,000000,71,73.6,70.4,72.4,46721.7,0
+AMWL.US,D,20221021,000000,73.2,73.4,69.9,72,45804.95,0
+AMWL.US,D,20221024,000000,72,73,68.24,71.8,56238.4,0
+AMWL.US,D,20221025,000000,71.8,77.2,71.8,76.8,49474.2,0
+AMWL.US,D,20221026,000000,76.2,78.3,75.6,76.2,29760.5,0
+AMWL.US,D,20221027,000000,78,79.3,75.6,76.4,68584.35,0
+AMWL.US,D,20221028,000000,76.2,80.6,74.2,80.2,47847.5,0
+AMWL.US,D,20221031,000000,80,82.8,78.1,81.8,64503.1,0
+AMWL.US,D,20221101,000000,83,83.3,79.1,80.6,58128.9,0
+AMWL.US,D,20221102,000000,80,82.5,76.8,77,69229.1,0
+AMWL.US,D,20221103,000000,75.6,76.2,72,75,63440.85,0
+AMWL.US,D,20221104,000000,75.2,75.4,70.9,72.6,100094,0
+AMWL.US,D,20221107,000000,73.4,74.4,72,73.8,87191.45,0
+AMWL.US,D,20221108,000000,76.4,78.6,69.7,71,111449.3,0
+AMWL.US,D,20221109,000000,70.6,76.2,69.6,73.2,128771.4,0
+AMWL.US,D,20221110,000000,78,80,76.4,78.8,94837.6,0
+AMWL.US,D,20221111,000000,77.8,84,76.4,83.4,120135.9,0
+AMWL.US,D,20221114,000000,82.4,85.944,81,82.2,94662.75,0
+AMWL.US,D,20221115,000000,85,87.9,82.7,83.4,86387.35,0
+AMWL.US,D,20221116,000000,82.4,82.9,77.2,78.2,62272.85,0
+AMWL.US,D,20221117,000000,76.6,77.7,75.3,77,60618.8,0
+AMWL.US,D,20221118,000000,79.2,79.2,74.6,75,60227.9,0
+AMWL.US,D,20221121,000000,74.4,76.1,73.2,73.8,45452.8,0
+AMWL.US,D,20221122,000000,73.4,75.6,72.2,74.6,33761.85,0
+AMWL.US,D,20221123,000000,74.2,76.8,73,76.4,189579.95,0
+AMWL.US,D,20221125,000000,76.8,77.1,73.5,74.2,17242.55,0
+AMWL.US,D,20221128,000000,72,74.8,66.6,68.2,87210.35,0
+AMWL.US,D,20221129,000000,69.4,72.1,68.6,69,30174.55,0
+AMWL.US,D,20221130,000000,68.8,73.1,66.3,73,68281.2,0
+AMWL.US,D,20221201,000000,72.8,76,72.4,75.4,52156.45,0
+AMWL.US,D,20221202,000000,73.2,76.6,72.2,76.6,32299.25,0
+AMWL.US,D,20221205,000000,77.2,77.8,74.4,75,48479.35,0
+AMWL.US,D,20221206,000000,74.2,74.2,70.8,71.2,54141.5,0
+AMWL.US,D,20221207,000000,70,71.6,64,66.6,92574.2,0
+AMWL.US,D,20221208,000000,67,69.6,65.2,66.6,41185.75,0
+AMWL.US,D,20221209,000000,65.6,67.2,65,65.4,42343.25,0
+AMWL.US,D,20221212,000000,65.6,66.2,63.4,65.2,53087.05,0
+AMWL.US,D,20221213,000000,69.2,71.7,66,67.2,74809.65,0
+AMWL.US,D,20221214,000000,67.2,69,65.8,66.8,101961.4,0
+AMWL.US,D,20221215,000000,65.8,66.6,63.1,63.2,132706.05,0
+AMWL.US,D,20221216,000000,63,66.4,62,66,158142.1,0
+AMWL.US,D,20221219,000000,65.4,65.4,61.1,62,114983.6,0
+AMWL.US,D,20221220,000000,61.2,63.6,60.2,62.8,133658.45,0
+AMWL.US,D,20221221,000000,62.8,66.2,62.2,64.6,124251,0
+AMWL.US,D,20221222,000000,63.2,64.7,61,64.4,115886.2,0
+AMWL.US,D,20221223,000000,63.6,64.9,61,61.6,45358.75,0
+AMWL.US,D,20221227,000000,61,61.8,56,56.4,84545.65,0
+AMWL.US,D,20221228,000000,56,57.6,55,55.8,133671.65,0
+AMWL.US,D,20221229,000000,57,60,55.8,58,126042.15,0
+AMWL.US,D,20221230,000000,56.6,57.1,54.6,56.6,104244.3,0
+AMWL.US,D,20230103,000000,58,58.8,54.8,56.4,77253,0
+AMWL.US,D,20230104,000000,60,66.8,60,66.2,168465.55,0
+AMWL.US,D,20230105,000000,65.4,66.182,61.9,64.8,63907,0
+AMWL.US,D,20230106,000000,65.6,66.6,62.2,66.6,53440.5,0
+AMWL.US,D,20230109,000000,67.2,70,66.4,67.6,42652.95,0
+AMWL.US,D,20230110,000000,67.8,70.4,67,69.8,38370.5,0
+AMWL.US,D,20230111,000000,69.6,73.6,68.9,72.8,68095.8,0
+AMWL.US,D,20230112,000000,73.8,77,71,76.8,42676.4,0
+AMWL.US,D,20230113,000000,75.6,79.2,74.8,78.4,35380.85,0
+AMWL.US,D,20230117,000000,77.6,79,75.7,78.2,40748.1,0
+AMWL.US,D,20230118,000000,78.6,79.3,75,75.8,58406,0
+AMWL.US,D,20230119,000000,74.2,76.1,73.3,74.4,31030.5,0
+AMWL.US,D,20230120,000000,75.6,76.9,73.6,75.8,38617,0
+AMWL.US,D,20230123,000000,76,77.6,73.82,77.4,84977.8,0
+AMWL.US,D,20230124,000000,77.2,78.324,73.6,73.8,36762.6,0
+AMWL.US,D,20230125,000000,72.6,77.5,71.4,77.2,78461.25,0
+AMWL.US,D,20230126,000000,78,78.8,73.5,75.2,63024.8,0
+AMWL.US,D,20230127,000000,75.4,81,75.2,80.4,39821.1,0
+AMWL.US,D,20230130,000000,78.8,81.4,75.8,77,74831.65,0
+AMWL.US,D,20230131,000000,76.8,80.5,76.8,79.4,110839.4,0
+AMWL.US,D,20230201,000000,79,80.6,76.6,80.2,77839.5,0
+AMWL.US,D,20230202,000000,81.8,84.6,81.5,82.8,148935.95,0
+AMWL.US,D,20230203,000000,82.6,85.5,80,80.6,70259.3,0
+AMWL.US,D,20230206,000000,79.2,79.4,75.6,76.6,68060.55,0
+AMWL.US,D,20230207,000000,77.4,79.1,75.9,78.8,32293,0
+AMWL.US,D,20230208,000000,77.6,79,76.8,77.4,29560.05,0
+AMWL.US,D,20230209,000000,78,79,73.2,74.2,42253.65,0
+AMWL.US,D,20230210,000000,73.8,74.4,71.5,72.4,49322,0
+AMWL.US,D,20230213,000000,72.4,74.7,71,74.2,34486.45,0
+AMWL.US,D,20230214,000000,73.4,75.7,72.2,74.4,48493.2,0
+AMWL.US,D,20230215,000000,74.4,77.8,74.2,77.8,51981,0
+AMWL.US,D,20230216,000000,76,78.5,74.8,77,42631.05,0
+AMWL.US,D,20230217,000000,77.6,77.6,73.6,75.4,28029.45,0
+AMWL.US,D,20230221,000000,73.4,74.2,71,71.8,33012.3,0
+AMWL.US,D,20230222,000000,71.8,74.2,71.4,72.4,89072.3,0
+AMWL.US,D,20230223,000000,65,65.2,58,62.4,191352.65,0
+AMWL.US,D,20230224,000000,60.4,61.3,58.2,60.6,88166.95,0
+AMWL.US,D,20230227,000000,58.6,59.4,55.3,58,94266.15,0
+AMWL.US,D,20230228,000000,57.2,58.6,55.3,55.8,92253.4,0
+AMWL.US,D,20230301,000000,56,57.4,54.1,55.2,97441.55,0
+AMWL.US,D,20230302,000000,56,56,53.4,54.4,78903.25,0
+AMWL.US,D,20230303,000000,54.6,57.1,54,56.2,89798.05,0
+AMWL.US,D,20230306,000000,55.6,56,53,53.2,57501.5,0
+AMWL.US,D,20230307,000000,53.2,54.1,51.8,52,39612.6,0
+AMWL.US,D,20230308,000000,51.8,53.5,51,52.4,51620.5,0
+AMWL.US,D,20230309,000000,52.8,52.8,49.8,50,51123.9,0
+AMWL.US,D,20230310,000000,49.6,49.7,45.8,47,70099.5,0
+AMWL.US,D,20230313,000000,46,50.2,46,49.2,70571.8,0
+AMWL.US,D,20230314,000000,51,51.4,49.4,49.8,66826.7,0
+AMWL.US,D,20230315,000000,48.4,49.6,48.2,49.2,105971.8,0
+AMWL.US,D,20230316,000000,48.4,50.6,47.4,50,92766.55,0
+AMWL.US,D,20230317,000000,50.2,50.8,45.6,47.6,156687.95,0
+AMWL.US,D,20230320,000000,47.4,47.4,45.4,47,89536.9,0
+AMWL.US,D,20230321,000000,47.2,49.2,46.4,49,77241.05,0
+AMWL.US,D,20230322,000000,48.8,49.874,46.4,46.6,59640.6,0
+AMWL.US,D,20230323,000000,44,45.774,43,44.8,100642.55,0
+AMWL.US,D,20230324,000000,44,45.6,43.6,45,56340.6,0
+AMWL.US,D,20230327,000000,46,47.4,45.6,46.8,55624.35,0
+AMWL.US,D,20230328,000000,46.4,47.4,44.8,45,50004.1,0
+AMWL.US,D,20230329,000000,45.8,46.8,45.1,46.6,58655.9,0
+AMWL.US,D,20230330,000000,47.2,47.6,44,44.8,68801.55,0
+AMWL.US,D,20230331,000000,45.7,47.7,45.276,47.2,94147.5,0
+AMWL.US,D,20230403,000000,46.2,46.6,45.5,46.2,34969.5,0
+AMWL.US,D,20230404,000000,47.2,47.2,44.8,46.6,78031.3,0
+AMWL.US,D,20230405,000000,45.6,45.8,44,44.2,60470.45,0
+AMWL.US,D,20230406,000000,44.6,46,44,45.4,31431.6,0
+AMWL.US,D,20230410,000000,45,45.8,44.6,45.2,32576.35,0
+AMWL.US,D,20230411,000000,45.6,46.6,44.8,45.2,74045.15,0
+AMWL.US,D,20230412,000000,46.1,47,43.6,43.6,38469.35,0
+AMWL.US,D,20230413,000000,43.8,44.8,43.6,43.8,38426.3,0
+AMWL.US,D,20230414,000000,44.4,44.4,40.8,41.4,52360.35,0
+AMWL.US,D,20230417,000000,41.4,41.8,40.2,41.6,50375.4,0
+AMWL.US,D,20230418,000000,41.6,42.6,40.4,40.8,39819.25,0
+AMWL.US,D,20230419,000000,40.2,42.2,40,42,50211.5,0
+AMWL.US,D,20230420,000000,41.8,42.2,41.3,41.6,29393.25,0
+AMWL.US,D,20230421,000000,41.6,42.6,41.3,42.4,59341.4,0
+AMWL.US,D,20230424,000000,42.4,44,42.3,43.2,68663.7,0
+AMWL.US,D,20230425,000000,42.2,43.2,40.8,41.2,43194.55,0
+AMWL.US,D,20230426,000000,41.2,41.5,39.8,40,36363.3,0
+AMWL.US,D,20230427,000000,40.4,43.8,40.3,43.2,111703.5,0
+AMWL.US,D,20230428,000000,42.4,44.5,41.8,43.8,62801.25,0
+AMWL.US,D,20230501,000000,43.4,44.3,42.7,43.6,59225.3,0
+AMWL.US,D,20230502,000000,43.4,43.8,41.4,41.4,59509.2,0
+AMWL.US,D,20230503,000000,41.8,43.9,41.6,42.4,64882.15,0
+AMWL.US,D,20230504,000000,40,41.4,39,39.8,108474.4,0
+AMWL.US,D,20230505,000000,40.6,42.4,39.8,41.4,128091.6,0
+AMWL.US,D,20230508,000000,41,41.6,39.2,40.2,99559.45,0
+AMWL.US,D,20230509,000000,39.8,40.8,39.2,40.2,100673.75,0
+AMWL.US,D,20230510,000000,41.4,44.6,40.6,42.4,155107,0
+AMWL.US,D,20230511,000000,42,43.8,41.4,43.2,70213.2,0
+AMWL.US,D,20230512,000000,43,43,40,41,69912.15,0
+AMWL.US,D,20230515,000000,40.6,41.8,40,40.4,95339.05,0
+AMWL.US,D,20230516,000000,40.2,43.7,40,43.4,100673.2,0
+AMWL.US,D,20230517,000000,43,47.9,42.3,46.6,119515.45,0
+AMWL.US,D,20230518,000000,46.8,46.8,43.8,44.8,54683.95,0
+AMWL.US,D,20230519,000000,45.6,45.6,42.8,43,36965.05,0
+AMWL.US,D,20230522,000000,43.6,45.2,43,44.6,56140.1,0
+AMWL.US,D,20230523,000000,44,47,43.8,44,54729.75,0
+AMWL.US,D,20230524,000000,44,44.4,42.6,44,42376.4,0
+AMWL.US,D,20230525,000000,43.8,43.8,42.2,43.8,43016.85,0
+AMWL.US,D,20230526,000000,43.6,44.6,43.2,43.8,51671.05,0
+AMWL.US,D,20230530,000000,44.4,45.2,44,44.2,59016.85,0
+AMWL.US,D,20230531,000000,44.4,45,43.1,44.2,72116.55,0
+AMWL.US,D,20230601,000000,44.2,46.9,43.8,45.8,61160.7,0
+AMWL.US,D,20230602,000000,47,49.7,46.4,48.8,95091.1,0
+AMWL.US,D,20230605,000000,48.4,50.6,47.7,50,47684.75,0
+AMWL.US,D,20230606,000000,49.2,52.8,49.1,52.2,54643,0
+AMWL.US,D,20230607,000000,52.6,54.7,52,53,81436.5,0
+AMWL.US,D,20230608,000000,53,53.2,49,49.6,53413.5,0
+AMWL.US,D,20230609,000000,49.6,50.4,48.4,48.6,38656.25,0
+AMWL.US,D,20230612,000000,48.4,49.5,48.4,48.8,38379.55,0
+AMWL.US,D,20230613,000000,49.2,51.2,48.6,50,92921.7,0
+AMWL.US,D,20230614,000000,51,51,46.4,46.6,42854.1,0
+AMWL.US,D,20230615,000000,46,47.1,45.406,46.8,39377,0
+AMWL.US,D,20230616,000000,48.8,48.8,45.5,46.8,152552.7,0
+AMWL.US,D,20230620,000000,46,46.3,44.4,44.8,46141.9,0
+AMWL.US,D,20230621,000000,44.2,44.9,43,43.4,53939.55,0
+AMWL.US,D,20230622,000000,43.2,43.8,42.3,43.6,50845,0
+AMWL.US,D,20230623,000000,42.2,43,41.8,42.4,168791.85,0
+AMWL.US,D,20230626,000000,41.4,42.8,41.2,41.6,54924.1,0
+AMWL.US,D,20230627,000000,41.6,42.3,40.2,42,41457.05,0
+AMWL.US,D,20230628,000000,42,42.6,41.2,42.2,44423.7,0
+AMWL.US,D,20230629,000000,42.4,43.994,42.2,42.8,48094.1,0
+AMWL.US,D,20230630,000000,43.4,43.8,42,42,48388.45,0
+AMWL.US,D,20230703,000000,42,43.3,41.7,42,29860.15,0
+AMWL.US,D,20230705,000000,41.4,41.6,40.2,40.6,45963.7,0
+AMWL.US,D,20230706,000000,40.2,40.8,38.4,40,59045.85,0
+AMWL.US,D,20230707,000000,40.4,40.5,39.4,39.6,47916.7,0
+AMWL.US,D,20230710,000000,39.6,41.4,39,40.8,47674.2,0
+AMWL.US,D,20230711,000000,40.6,43.5,40.4,42.8,42204.35,0
+AMWL.US,D,20230712,000000,43.8,44.6,43.2,44,33146.45,0
+AMWL.US,D,20230713,000000,43.8,45.3,43.8,44.2,28802.35,0
+AMWL.US,D,20230714,000000,43.4,44.55,41.8,42.4,33678.25,0
+AMWL.US,D,20230717,000000,42,44,41.4,44,41295.9,0
+AMWL.US,D,20230718,000000,44.2,45.8,44,45,37014.95,0
+AMWL.US,D,20230719,000000,45,46.4,44.9,45.4,32484.3,0
+AMWL.US,D,20230720,000000,45.8,45.8,43.3,43.8,44599.4,0
+AMWL.US,D,20230721,000000,44.4,44.4,42.5,43.8,37352.1,0
+AMWL.US,D,20230724,000000,43.8,44.3,43,43.8,22875.85,0
+AMWL.US,D,20230725,000000,43.2,43.7,42.8,43,24797.35,0
+AMWL.US,D,20230726,000000,43.8,49.2,43.4,47.4,114039.1,0
+AMWL.US,D,20230727,000000,48.2,49.4,46.2,46.8,70656.9,0
+AMWL.US,D,20230728,000000,47.6,47.8,46.2,46.8,34653.9,0
+AMWL.US,D,20230731,000000,46.6,49,46.5,49,60303.7,0
+AMWL.US,D,20230801,000000,48,48.5,45.2,46,52729.35,0
+AMWL.US,D,20230802,000000,46,46,43.6,44.4,60195.35,0
+AMWL.US,D,20230803,000000,39.2,43.2,39,42.2,157679.55,0
+AMWL.US,D,20230804,000000,43,43,40,41,56616.4,0
+AMWL.US,D,20230807,000000,40.8,40.8,37.4,39.6,84664.35,0
+AMWL.US,D,20230808,000000,38.8,39,37.2,37.4,63483.15,0
+AMWL.US,D,20230809,000000,38,38,34,35,89151.95,0
+AMWL.US,D,20230810,000000,35.4,35.4,33.1,33.4,81410.3,0
+AMWL.US,D,20230811,000000,34.6,34.6,31.2,31.2,82581.1,0
+AMWL.US,D,20230814,000000,31.8,31.8,29.4,29.4,80196.6,0
+AMWL.US,D,20230815,000000,30.2,30.8,27.8,28,80761.45,0
+AMWL.US,D,20230816,000000,28.2,28.6,27.2,27.2,60787.95,0
+AMWL.US,D,20230817,000000,27.2,27.8,26.4,26.8,94828.2,0
+AMWL.US,D,20230818,000000,26.2,27.2,26.2,26.4,64050.25,0
+AMWL.US,D,20230821,000000,26.6,27,25.6,26.6,49341.5,0
+AMWL.US,D,20230822,000000,27,27,25.8,25.8,48977.3,0
+AMWL.US,D,20230823,000000,26.2,26.8,25.4,26.8,79522.35,0
+AMWL.US,D,20230824,000000,26.8,26.8,24.8,24.8,51663.65,0
+AMWL.US,D,20230825,000000,25.6,26.7,24.9,26.6,57663.45,0
+AMWL.US,D,20230828,000000,26.8,28.3,26.6,27.6,72159.05,0
+AMWL.US,D,20230829,000000,27.6,29.2,27.2,29,46471.6,0
+AMWL.US,D,20230830,000000,28.8,33.4,28.8,29.6,122558.65,0
+AMWL.US,D,20230831,000000,29.6,30.4,28.2,28.4,49036.25,0
+AMWL.US,D,20230901,000000,28.4,31.6,28.2,29.8,75054.95,0
+AMWL.US,D,20230905,000000,28.8,30,28,30,64355.85,0
+AMWL.US,D,20230906,000000,30,30,27.4,28,44146,0
+AMWL.US,D,20230907,000000,27.2,27.8,25.8,27.4,51665.35,0
+AMWL.US,D,20230908,000000,27,28,26.2,27.8,57156.95,0
+AMWL.US,D,20230911,000000,27.4,28.6,27,28.2,53834,0
+AMWL.US,D,20230912,000000,28,28.1,25.8,26,113214.3,0
+AMWL.US,D,20230913,000000,26.2,27.6,25.4,26.8,98742.95,0
+AMWL.US,D,20230914,000000,26.4,27.8,25.7,27.2,104309.6,0
+AMWL.US,D,20230915,000000,27.2,28.1,26.8,27.8,123698.8,0
+AMWL.US,D,20230918,000000,27.8,27.8,25.8,25.8,89207.45,0
+AMWL.US,D,20230919,000000,25.8,26.4,25.2,25.8,90338.2,0
+AMWL.US,D,20230920,000000,26.2,27.2,25.6,25.6,62667.3,0
+AMWL.US,D,20230921,000000,25.6,25.6,23.6,23.8,113804.75,0
+AMWL.US,D,20230922,000000,24.4,24.4,23.4,23.8,65384,0
+AMWL.US,D,20230925,000000,24,24,22.2,22.8,49112.4,0
+AMWL.US,D,20230926,000000,22.2,24,22.2,23.6,59807.9,0
+AMWL.US,D,20230927,000000,23.8,24.8,23,23.6,67269.8,0
+AMWL.US,D,20230928,000000,23.4,24.2,22.8,23,50233,0
+AMWL.US,D,20230929,000000,23.8,24.2,22.9,23.4,67037.95,0
+AMWL.US,D,20231002,000000,23.2,23.6,22,22.4,64088.5,0
+AMWL.US,D,20231003,000000,22.6,23.2,22,22.4,40736.25,0
+AMWL.US,D,20231004,000000,22.4,22.5,21.4,21.6,39241.8,0
+AMWL.US,D,20231005,000000,21.6,23,21.6,22.8,56252.9,0
+AMWL.US,D,20231006,000000,22.6,23,21.4,21.6,48365.7,0
+AMWL.US,D,20231009,000000,21.4,21.6,20.4,20.6,56565,0
+AMWL.US,D,20231010,000000,20.8,24,20.8,23.2,62154.85,0
+AMWL.US,D,20231011,000000,22,23.6,21.5,22,37201.15,0
+AMWL.US,D,20231012,000000,22.4,22.8,20.5,20.8,50576,0
+AMWL.US,D,20231013,000000,20.6,21.6,20.4,20.6,31399.4,0
+AMWL.US,D,20231016,000000,21,21.4,20.5,20.8,36028.35,0
+AMWL.US,D,20231017,000000,20.6,22.2,20.6,20.8,42690.35,0
+AMWL.US,D,20231018,000000,20.4,20.8,20,20.4,28726,0
+AMWL.US,D,20231019,000000,20.2,21.4,18.502,18.874,221736.55,0
+AMWL.US,D,20231020,000000,21,23.4,20.2,21.8,249590.25,0
+AMWL.US,D,20231023,000000,20.8,21.2,19.6,20.4,85088.85,0
+AMWL.US,D,20231024,000000,20.4,22.8,20.4,21.4,63421.75,0
+AMWL.US,D,20231025,000000,21,21.4,20,20.2,69421.35,0
+AMWL.US,D,20231026,000000,20.4,21.4,19.7,21,68670.55,0
+AMWL.US,D,20231027,000000,21.4,22,20,21.6,74691.6,0
+AMWL.US,D,20231030,000000,22.2,22.6,21.2,22.6,52939.1,0
+AMWL.US,D,20231031,000000,22,23.6,20.55,23.4,93461.7,0
+AMWL.US,D,20231101,000000,23,24.4,21.6,23.6,150741.25,0
+AMWL.US,D,20231102,000000,22,27,21,26.8,191441.55,0
+AMWL.US,D,20231103,000000,26.4,29,26.4,28.4,101350.85,0
+AMWL.US,D,20231106,000000,27,27.8,24.2,24.4,596629.75,0
+AMWL.US,D,20231107,000000,24,25.2,23,25,85282.55,0
+AMWL.US,D,20231108,000000,24,25.3,23.4,24.6,92216.35,0
+AMWL.US,D,20231109,000000,24.6,24.6,22.8,22.8,102935.35,0
+AMWL.US,D,20231110,000000,22.6,23.6,21.8,22.4,92537.95,0
+AMWL.US,D,20231113,000000,22.4,25.3,22.1,24.8,69083.8,0
+AMWL.US,D,20231114,000000,25.8,28.7,25.8,28,110426.05,0
+AMWL.US,D,20231115,000000,28,29,27,28,126966.7,0
+AMWL.US,D,20231116,000000,27.2,28.4,26.8,27.4,54597.7,0
+AMWL.US,D,20231117,000000,27.4,28,26.5,27,97138.45,0
+AMWL.US,D,20231120,000000,27,28.3,26.4,28,45066.65,0
+AMWL.US,D,20231121,000000,27,27,24,24.2,55314.85,0
+AMWL.US,D,20231122,000000,24.6,25.4,23.2,23.6,50975.9,0
+AMWL.US,D,20231124,000000,23.6,24.3,23.4,24,29734.6,0
+AMWL.US,D,20231127,000000,23.2,25.4,23,24.6,62254.25,0
+AMWL.US,D,20231128,000000,24.4,25.8,23.8,25.6,37470.6,0
+AMWL.US,D,20231129,000000,26,27.8,25.2,26,48423.05,0
+AMWL.US,D,20231130,000000,26.2,27,25.2,25.4,269720.65,0
+AMWL.US,D,20231201,000000,25,26.2,24.2,26,85565.15,0
+AMWL.US,D,20231204,000000,26,27.2,25.9,26.6,76559.05,0
+AMWL.US,D,20231205,000000,26.2,26.202,24,24.2,57876.05,0
+AMWL.US,D,20231206,000000,24.8,25.9,24.1,25.2,63620.75,0
+AMWL.US,D,20231207,000000,24.6,25.2,23.5,24.4,64195.35,0
+AMWL.US,D,20231208,000000,24.2,24.6,23.2,23.8,70106.45,0
+AMWL.US,D,20231211,000000,23.8,23.8,22.4,23.2,65747.9,0
+AMWL.US,D,20231212,000000,22.4,24.2,22,23.6,132993.6,0
+AMWL.US,D,20231213,000000,23.2,25.6,22.4,25,210513.4,0
+AMWL.US,D,20231214,000000,25.8,28.8,25.8,27.6,250663.45,0
+AMWL.US,D,20231215,000000,27.2,29.2,27,27.2,332061.95,0
+AMWL.US,D,20231218,000000,26.8,27.3,25.4,26.2,214735.05,0
+AMWL.US,D,20231219,000000,26.4,29.4,26,28.8,253345.65,0
+AMWL.US,D,20231220,000000,29.2,31,28,28.2,172763.15,0
+AMWL.US,D,20231221,000000,29,30.2,28.4,29.8,146072.65,0
+AMWL.US,D,20231222,000000,29,31,29,29.8,138698,0
+AMWL.US,D,20231226,000000,29.2,31.2,29.2,30.4,152717.4,0
+AMWL.US,D,20231227,000000,30,30.8,28.846,29,186832.2,0
+AMWL.US,D,20231228,000000,28.2,31.4,28,31.4,74800.8,0
+AMWL.US,D,20231229,000000,30.6,31.6,29.5,29.8,73505.65,0
+AMWL.US,D,20240102,000000,29.6,31.2,28.6,29,81245.6,0
+AMWL.US,D,20240103,000000,29,29,26.6,26.6,68699.7,0
+AMWL.US,D,20240104,000000,26.8,26.8,25.2,25.4,50976,0
+AMWL.US,D,20240105,000000,24.8,25,23.6,23.8,90522.8,0
+AMWL.US,D,20240108,000000,24.2,25.8,23.7,25,41049.85,0
+AMWL.US,D,20240109,000000,24.4,26.2,24.4,25,31623.35,0
+AMWL.US,D,20240110,000000,24.8,25.6,23.8,24.6,32545.85,0
+AMWL.US,D,20240111,000000,24.4,24.6,22.4,23,111177.3,0
+AMWL.US,D,20240112,000000,23.4,23.8,22,22,45975.25,0
+AMWL.US,D,20240116,000000,21.4,22,21,22,71115.6,0
+AMWL.US,D,20240117,000000,21.6,21.8,20.8,21.2,43188.1,0
+AMWL.US,D,20240118,000000,21.4,21.8,20.4,21.4,44648.45,0
+AMWL.US,D,20240119,000000,21.8,22,20.6,21.8,49824.05,0
+AMWL.US,D,20240122,000000,21.8,23.8,21.8,23.2,49461.35,0
+AMWL.US,D,20240123,000000,23.4,24.2,22.6,24,40226.4,0
+AMWL.US,D,20240124,000000,24.8,24.8,22.2,22.2,57353.65,0
+AMWL.US,D,20240125,000000,22.4,23.4,21.8,23,42605.05,0
+AMWL.US,D,20240126,000000,23.2,23.8,22,22.4,32291.55,0
+AMWL.US,D,20240129,000000,22,23.4,21.4,23,41906.25,0
+AMWL.US,D,20240130,000000,22.2,22.5,21.6,22,52699.55,0
+AMWL.US,D,20240131,000000,21.6,22.6,21,21,71540.4,0
+AMWL.US,D,20240201,000000,21.8,22.6,21.4,21.8,45061.9,0
+AMWL.US,D,20240202,000000,21.6,21.8,20.6,21,47272.1,0
+AMWL.US,D,20240205,000000,21.2,21.4,20.202,20.6,73496.3,0
+AMWL.US,D,20240206,000000,20.4,21.7,20.4,21.4,61231.2,0
+AMWL.US,D,20240207,000000,21.2,22,20.7,21.2,47835.75,0
+AMWL.US,D,20240208,000000,20.8,21.8,20.8,21.6,43888.55,0
+AMWL.US,D,20240209,000000,22,22.2,21,22,43753,0
+AMWL.US,D,20240212,000000,22,23.8,22,23.2,56478.45,0
+AMWL.US,D,20240213,000000,23,23,21.2,21.2,62811.5,0
+AMWL.US,D,20240214,000000,22,22.362,21.4,22.2,54241.55,0
+AMWL.US,D,20240215,000000,24.6,29,24.2,26.2,198108.4,0
+AMWL.US,D,20240216,000000,26.4,27.1,25,25.6,101898.55,0
+AMWL.US,D,20240220,000000,26.4,26.4,24.9,25.2,55288.45,0
+AMWL.US,D,20240221,000000,24,24.8,23,23,54657.2,0
+AMWL.US,D,20240222,000000,23.4,23.8,21.4,21.6,138728.95,0
+AMWL.US,D,20240223,000000,21.8,22.1,21,21.2,129448.95,0
+AMWL.US,D,20240226,000000,21.2,22.4,20.8,21.4,49372.45,0
+AMWL.US,D,20240227,000000,22,22.6,21.6,21.8,37873.15,0
+AMWL.US,D,20240228,000000,21.2,22,21,21,49489.6,0
+AMWL.US,D,20240229,000000,21.8,22.4,21.2,21.6,63116.9,0
+AMWL.US,D,20240301,000000,21.2,21.8,21.2,21.2,47571,0
+AMWL.US,D,20240304,000000,21.2,21.2,20.2,20.6,64585.55,0
+AMWL.US,D,20240305,000000,20.4,20.8,20,20.6,60731.1,0
+AMWL.US,D,20240306,000000,20.4,20.6,19.822,20.2,52509.5,0
+AMWL.US,D,20240307,000000,20.2,21.598,20.2,21,49087.95,0
+AMWL.US,D,20240308,000000,21,21.598,20.4,20.6,36118.65,0
+AMWL.US,D,20240311,000000,20.6,21.2,20,20,33170.8,0
+AMWL.US,D,20240312,000000,20.4,20.4,18,18.2,241029.25,0
+AMWL.US,D,20240313,000000,18.4,19.3,18.2,18.866,109860.55,0
+AMWL.US,D,20240314,000000,18.704,18.8,17.6,17.602,95675.5,0
+AMWL.US,D,20240315,000000,17.674,18.4389,17.02,17.806,158479.55,0
+AMWL.US,D,20240318,000000,17.716,18.198,16.78,17.358,99928.65,0
+AMWL.US,D,20240319,000000,17.36,17.998,16.64,17.242,159080.9,0
+AMWL.US,D,20240320,000000,17.31,18.396,16.73,17.968,58150.7,0
+AMWL.US,D,20240321,000000,18.164,18.798,17.662,18.236,118196.9,0
+AMWL.US,D,20240322,000000,18.142,18.39,17.6,17.624,59353.85,0
+AMWL.US,D,20240325,000000,17.892,18.046,16.6,16.6,71883.35,0
+AMWL.US,D,20240326,000000,17,17.2,16.412,16.756,76614.35,0
+AMWL.US,D,20240327,000000,17.2,17.544,16.506,17.25,67343.95,0
+AMWL.US,D,20240328,000000,17.162,17.3256,15.802,16.214,126619.4,0
+AMWL.US,D,20240401,000000,16.458,16.628,15.04,15.43,356326.15,0
+AMWL.US,D,20240402,000000,15,15.978,14.622,15.162,320443.35,0
+AMWL.US,D,20240403,000000,15.448,15.8,14.66,15.2,142837.4,0
+AMWL.US,D,20240404,000000,14.9,17.174,14.9,16.022,138133,0
+AMWL.US,D,20240405,000000,15.6,15.882,14.4,14.4,136009.55,0
+AMWL.US,D,20240408,000000,14.674,15.255,14.4,14.492,266671.85,0
+AMWL.US,D,20240409,000000,14.326,15.14,14.134,14.412,168932.1,0
+AMWL.US,D,20240410,000000,13.504,13.928,12.98,13.296,254192.5,0
+AMWL.US,D,20240411,000000,13.266,13.35,12.304,12.636,144586.5,0
+AMWL.US,D,20240412,000000,12.596,12.78,11.344,11.506,141779.3,0
+AMWL.US,D,20240415,000000,11.912,12.264,10.808,11.148,307571.95,0
+AMWL.US,D,20240416,000000,11.62,11.62,10.26,10.306,209991.65,0
+AMWL.US,D,20240417,000000,10.446,10.684,10.02,10.278,181424.8,0
+AMWL.US,D,20240418,000000,10.346,10.8,10.26,10.358,110261,0
+AMWL.US,D,20240419,000000,10.3,11.3,10.3,10.902,103176.6,0
+AMWL.US,D,20240422,000000,11.142,11.912,10.6,11.046,129637.9,0
+AMWL.US,D,20240423,000000,10.992,11.8,10.8,10.852,119930.05,0
+AMWL.US,D,20240424,000000,10.8,11.326,10.616,10.676,128546.3,0
+AMWL.US,D,20240425,000000,10.4,10.984,10.204,10.79,90228.35,0
+AMWL.US,D,20240426,000000,10.8,10.978,10.458,10.56,61748.2,0
+AMWL.US,D,20240429,000000,10.644,11.924,10.476,11.924,206083.65,0
+AMWL.US,D,20240430,000000,11.4,11.412,10.096,10.21,148417.8,0
+AMWL.US,D,20240501,000000,10.254,11.182,10.244,10.624,101646.35,0
+AMWL.US,D,20240502,000000,9.9,10.406,9.03,10.406,152140.55,0
+AMWL.US,D,20240503,000000,10.412,11.58,10.29,11.4,164881.6,0
+AMWL.US,D,20240506,000000,11.342,11.8,11.198,11.366,88383.7,0
+AMWL.US,D,20240507,000000,10.968,11.832,10.968,11.118,56924.2,0
+AMWL.US,D,20240508,000000,11.144,11.144,10.2,10.36,108238.5,0
+AMWL.US,D,20240509,000000,10.346,10.668,10.002,10.25,67917.7,0
+AMWL.US,D,20240510,000000,10.1,10.2,9.202,9.366,159563.9,0
+AMWL.US,D,20240513,000000,9.318,10.376,9.318,9.802,111788.7,0
+AMWL.US,D,20240514,000000,11,11.6,9.706,9.956,93912.25,0
+AMWL.US,D,20240515,000000,10,10.2,9.5,9.574,110188.2,0
+AMWL.US,D,20240516,000000,9.65,9.842,9.302,9.724,49374.15,0
+AMWL.US,D,20240517,000000,9.998,10,9.482,9.778,83095.35,0
+AMWL.US,D,20240520,000000,9.692,10.3986,9.692,10.166,68724.7,0
+AMWL.US,D,20240521,000000,10,10.198,9.2,9.6,130299.35,0
+AMWL.US,D,20240522,000000,9.55,10.2,9.4,9.918,69062.8,0
+AMWL.US,D,20240523,000000,9.64,9.816,9.004,9.14,118802.25,0
+AMWL.US,D,20240524,000000,9.648,9.67798,8.612,8.636,79957.15,0
+AMWL.US,D,20240528,000000,8.718,8.99,8.3,8.604,111207.15,0
+AMWL.US,D,20240529,000000,8.56,8.742,8.042,8.278,86368.05,0
+AMWL.US,D,20240530,000000,8.518,8.55,8.014,8.036,88828.35,0
+AMWL.US,D,20240531,000000,8.134,8.778,8.036,8.538,109492.15,0
+AMWL.US,D,20240603,000000,9.6,9.6,7.8,8.4,105159.1,0
+AMWL.US,D,20240604,000000,8,8.352,7.8,7.802,102957.7,0
+AMWL.US,D,20240605,000000,7.98,8.4,7.6,8.104,94274,0
+AMWL.US,D,20240606,000000,8.158,8.334,7.618,7.792,87329.65,0
+AMWL.US,D,20240607,000000,8,8.166,7.4,7.596,75066.8,0
+AMWL.US,D,20240610,000000,7.4,8.336,7.22,8.198,73635.95,0
+AMWL.US,D,20240611,000000,7.958,8.384,7.6,8.358,47506.5,0
+AMWL.US,D,20240612,000000,8.4,8.69,7.99,8.128,52176.8,0
+AMWL.US,D,20240613,000000,8.086,8.128,7.6,7.854,61454.8,0
+AMWL.US,D,20240614,000000,7.762,7.896,7.4,7.828,53262.45,0
+AMWL.US,D,20240617,000000,8.228,9.1,7.6,7.87,166483.4,0
+AMWL.US,D,20240618,000000,7.8,7.89,7.272,7.356,82010.7,0
+AMWL.US,D,20240620,000000,7.43,7.9,7.356,7.738,64145,0
+AMWL.US,D,20240621,000000,7.7,7.766,7.4,7.4,100748,0
+AMWL.US,D,20240624,000000,7,8.432,7,8.1,101739.75,0
+AMWL.US,D,20240625,000000,8.3,8.394,7.858,8.12,83284.85,0
+AMWL.US,D,20240626,000000,8.03,8.38,7.22,7.262,113947.35,0
+AMWL.US,D,20240627,000000,7.314,7.56,7.134,7.506,124079.7,0
+AMWL.US,D,20240628,000000,7,7.068,6.496,6.496,1694661,0
+AMWL.US,D,20240701,000000,6.6,6.602,5,5,308895,0
+AMWL.US,D,20240702,000000,5.2,7.21,5.2,5.9,765408.65,0
+AMWL.US,D,20240703,000000,5.9,6.336,5.9,6,161066.4,0
+AMWL.US,D,20240705,000000,6,6.71,6,6.23,200029.4,0
+AMWL.US,D,20240708,000000,6.218,6.8,6,6.46,267561.3,0
+AMWL.US,D,20240709,000000,6.052,6.8,6.052,6.48,120652.6,0
+AMWL.US,D,20240710,000000,6.634,6.886,6.4,6.658,132605.8,0
+AMWL.US,D,20240711,000000,6.52,8.85,6.01,8.16,272561,0
+AMWL.US,D,20240712,000000,7.92,8.24,7.205,7.52,224994,0
+AMWL.US,D,20240715,000000,7.47,7.78,7.31,7.45,169589,0
+AMWL.US,D,20240716,000000,7.42,9.63,7.3001,9.55,256579,0
+AMWL.US,D,20240717,000000,9.2,9.4686,8.135,8.54,279889,0
+AMWL.US,D,20240718,000000,8.5,8.55,7.8,8.02,137664,0
+AMWL.US,D,20240719,000000,7.84,8.07,7.65,7.77,165216,0
+AMWL.US,D,20240722,000000,7.9,8.7923,7.65,8.7,148302,0
+AMWL.US,D,20240723,000000,8.06,9.35,7.9,9.33,119525,0
+AMWL.US,D,20240724,000000,9.09,9.5,8.67,8.71,186993,0
+AMWL.US,D,20240725,000000,8.71,8.71,8.21,8.35,125439,0
+AMWL.US,D,20240726,000000,8.64,8.84,8.35,8.84,83349,0
+AMWL.US,D,20240729,000000,8.77,8.83,8.08,8.42,143989,0
+AMWL.US,D,20240730,000000,8.34,8.5397,8,8.39,214517,0
+AMWL.US,D,20240731,000000,8.39,8.69,8.01,8.01,131287,0
+AMWL.US,D,20240801,000000,8.53,11.239,8.53,11.23,911144,0
+AMWL.US,D,20240802,000000,11.01,12.45,10.55,11.05,403569,0
+AMWL.US,D,20240805,000000,10.08,10.49,9.39,9.56,210211,0
+AMWL.US,D,20240806,000000,9.67,9.67,8.2,8.43,172568,0
+AMWL.US,D,20240807,000000,8.35,8.81,7.76,7.94,183238,0
+AMWL.US,D,20240808,000000,8.01,8.35,7.82,8.24,102669,0
+AMWL.US,D,20240809,000000,8.28,8.51,8.01,8.44,58363,0
+AMWL.US,D,20240812,000000,8.33,8.44,8.07,8.44,31441,0
+AMWL.US,D,20240813,000000,8.54,8.629,8.22,8.23,58632,0
+AMWL.US,D,20240814,000000,8.38,8.38,7.75,7.9,183408,0
+AMWL.US,D,20240815,000000,8.1,8.53,7.97,8.22,113147,0
+AMWL.US,D,20240816,000000,8.24,8.66,8.23,8.66,28732,0
+AMWL.US,D,20240819,000000,8.7,8.8,8.55,8.61,45084,0
+AMWL.US,D,20240820,000000,8.61,8.7999,8.32,8.73,32075,0
+AMWL.US,D,20240821,000000,8.82,9.0156,8.17,8.82,50688,0
+AMWL.US,D,20240822,000000,8.83,8.83,8.345,8.4,18722,0
+AMWL.US,D,20240823,000000,8.55,9.2,8.46,9.02,46844,0
+AMWL.US,D,20240826,000000,9.06,9.06,8.71,8.89,39963,0
+AMWL.US,D,20240827,000000,8.88,8.89,8.23,8.25,51294,0
+AMWL.US,D,20240828,000000,8.12,8.37,7.8,7.87,62069,0
+AMWL.US,D,20240829,000000,8,8.31,7.98,8.17,35394,0
+AMWL.US,D,20240830,000000,8.23,8.38,8.2,8.3,22847,0
+AMWL.US,D,20240903,000000,8.18,8.26,7.8,7.81,94030,0
+AMWL.US,D,20240904,000000,7.8,7.92,7.76,7.79,86531,0
+AMWL.US,D,20240905,000000,7.79,8.04,7.76,8.03,35146,0
+AMWL.US,D,20240906,000000,8.04,8.09,7.89,7.93,36899,0
+AMWL.US,D,20240909,000000,7.93,7.98,7.8,7.93,52223,0
+AMWL.US,D,20240910,000000,7.96,8.18,7.89,8.03,93117,0
+AMWL.US,D,20240911,000000,7.94,8.27,7.94,8.21,15032,0
+AMWL.US,D,20240912,000000,8.16,8.6178,8.1,8.51,122695,0
+AMWL.US,D,20240913,000000,8.58,9.505,8.55,9.34,66310,0
+AMWL.US,D,20240916,000000,9.3,9.69,9.16,9.51,33884,0
+AMWL.US,D,20240917,000000,9.72,10.365,9.515,10.15,81360,0
+AMWL.US,D,20240918,000000,10.21,10.27,9.63,9.83,82823,0
+AMWL.US,D,20240919,000000,10.15,10.16,9.81,9.92,48793,0
+AMWL.US,D,20240920,000000,9.96,10.27,9.2117,10,157274,0
+AMWL.US,D,20240923,000000,9.93,10.37,9.755,10.15,81540,0
+AMWL.US,D,20240924,000000,10.35,10.95,10.17,10.75,95149,0
+AMWL.US,D,20240925,000000,10.8,10.8,9.74,9.8,41637,0
+AMWL.US,D,20240926,000000,9.98,9.98,9.37,9.46,51134,0
+AMWL.US,D,20240927,000000,9.71,9.71,9.31,9.5,27904,0
+AMWL.US,D,20240930,000000,9.61,9.69,9.345,9.48,60003,0
+AMWL.US,D,20241001,000000,9.45,9.45,8.94,9.25,69884,0
+AMWL.US,D,20241002,000000,9.28,9.32,9.04,9.21,26448,0
+AMWL.US,D,20241003,000000,9.16,9.1799,9,9.07,21846,0
+AMWL.US,D,20241004,000000,9.2,9.4146,9.0942,9.36,27393,0
+AMWL.US,D,20241007,000000,9.36,9.65,9.15,9.62,47560,0
+AMWL.US,D,20241008,000000,9.54,9.98,9.43,9.94,46424,0
+AMWL.US,D,20241009,000000,9.97,10.205,9.78,10.04,53251,0
+AMWL.US,D,20241010,000000,9.84,10.17,9.8,10.09,38113,0
+AMWL.US,D,20241011,000000,10.2,10.29,10.11,10.22,27134,0
+AMWL.US,D,20241014,000000,10.18,10.18,9.8,10.07,35536,0
+AMWL.US,D,20241015,000000,10.07,10.27,10.02,10.16,24980,0
+AMWL.US,D,20241016,000000,10.08,10.355,10.08,10.26,38160,0
+AMWL.US,D,20241017,000000,10.33,10.3395,10.05,10.19,16691,0
+AMWL.US,D,20241018,000000,10.28,10.5,10.2161,10.34,39446,0
+AMWL.US,D,20241021,000000,10.3,10.3,10.15,10.17,22941,0
+AMWL.US,D,20241022,000000,10.15,10.26,10.08,10.11,25195,0
+AMWL.US,D,20241023,000000,10.08,10.21,9.87,9.97,52993,0
+AMWL.US,D,20241024,000000,9.98,10.43,9.5,10.1,96265,0
+AMWL.US,D,20241025,000000,10.09,10.09,9.41,9.41,29232,0
+AMWL.US,D,20241028,000000,9.54,9.94,9.54,9.93,30434,0
+AMWL.US,D,20241029,000000,9.7,9.787,9.5761,9.64,29143,0
+AMWL.US,D,20241030,000000,9.5,9.8093,9.36,9.65,75422,0
+AMWL.US,D,20241031,000000,9,9.43,8.64,9.16,57318,0
+AMWL.US,D,20241101,000000,9.14,9.239,8.78,9,38942,0
+AMWL.US,D,20241104,000000,8.91,9.385,8.86,9.12,23069,0
+AMWL.US,D,20241105,000000,8.95,9.17,8.82,8.91,102412,0
+AMWL.US,D,20241106,000000,9.23,9.23,8.81,8.91,33549,0
+AMWL.US,D,20241107,000000,8.78,9.1,8.7373,8.98,55672,0
+AMWL.US,D,20241108,000000,8.85,8.88,8.68,8.79,53138,0
+AMWL.US,D,20241111,000000,8.89,9.3,8.79,9.06,67546,0
+AMWL.US,D,20241112,000000,9.01,9.07,8.78,8.85,38278,0
+AMWL.US,D,20241113,000000,8.87,8.8708,8.625,8.73,81399,0
+AMWL.US,D,20241114,000000,8.75,8.8056,8.52,8.55,59539,0
+AMWL.US,D,20241115,000000,8.585,8.65,8.28,8.36,53553,0
+AMWL.US,D,20241118,000000,8.3,8.38,7.91,7.91,61517,0
+AMWL.US,D,20241119,000000,7.81,8.23,7.76,7.96,29781,0
+AMWL.US,D,20241120,000000,7.86,7.92,7.78,7.84,17013,0
+AMWL.US,D,20241121,000000,7.81,8.05,7.72,8.01,26327,0
+AMWL.US,D,20241122,000000,7.95,8.29,7.95,8.1,52519,0
+AMWL.US,D,20241125,000000,8.18,9.39,8.14,9.31,112739,0
+AMWL.US,D,20241126,000000,9.09,9.26,8.91,9,62635,0
+AMWL.US,D,20241127,000000,9.035,9.35,9,9.11,38709,0
+AMWL.US,D,20241129,000000,9.145,9.71,9.1314,9.57,49762,0
+AMWL.US,D,20241202,000000,9.48,9.5,9.09,9.22,73162,0
+AMWL.US,D,20241203,000000,9.2,9.32,8.751,9.09,65522,0
+AMWL.US,D,20241204,000000,8.9154,9.87,8.89,9.85,82726,0
+AMWL.US,D,20241205,000000,9.73,9.87,9.23,9.35,48714,0
+AMWL.US,D,20241206,000000,9.239,9.7,9.2,9.5,68007,0
+AMWL.US,D,20241209,000000,9.37,9.89,9.37,9.73,70206,0
+AMWL.US,D,20241210,000000,9.75,9.99,9.565,9.57,86997,0
+AMWL.US,D,20241211,000000,9.4499,9.69,9.34,9.44,25125,0
+AMWL.US,D,20241212,000000,9.36,9.38,8.96,8.97,44336,0
+AMWL.US,D,20241213,000000,8.96,9.35,8.77,9.3,56832,0
+AMWL.US,D,20241216,000000,9.26,9.41,8.71,8.73,60057,0
+AMWL.US,D,20241217,000000,8.58,8.655,8.33,8.45,66208,0
+AMWL.US,D,20241218,000000,8.61,8.61,7.84,7.86,84723,0
+AMWL.US,D,20241219,000000,7.9,8.14,7.77,7.84,57387,0
+AMWL.US,D,20241220,000000,7.89,7.99,7.6,7.87,92793,0
+AMWL.US,D,20241223,000000,7.6954,7.83,7.18,7.44,71984,0
+AMWL.US,D,20241224,000000,7.5,7.67,7.4485,7.63,19530,0
+AMWL.US,D,20241226,000000,7.596,7.735,7.47,7.7,41620,0
+AMWL.US,D,20241227,000000,7.7,7.87,7.35,7.8,89699,0
+AMWL.US,D,20241230,000000,7.8,7.8,7.4005,7.47,55406,0
+AMWL.US,D,20241231,000000,7.43,7.47,7.03,7.25,150678,0
+AMWL.US,D,20250102,000000,7.17,7.36,7.02,7.04,51010,0
+AMWL.US,D,20250103,000000,7.15,7.6,7.0471,7.48,31499,0
+AMWL.US,D,20250106,000000,7.65,7.71,7.5,7.55,24578,0
+AMWL.US,D,20250107,000000,7.59,7.69,7.305,7.4,24624,0
+AMWL.US,D,20250108,000000,7.21,7.35,7.02,7.29,79342,0
+AMWL.US,D,20250110,000000,7.12,7.25,7.06,7.22,22285,0
+AMWL.US,D,20250113,000000,7.65,8.83,7.59,8.58,144111,0
+AMWL.US,D,20250114,000000,8.625,8.74,7.95,7.98,32006,0
+AMWL.US,D,20250115,000000,8.09,8.67,8.04,8.43,28426,0
+AMWL.US,D,20250116,000000,8.63,9.88,8.3864,9.6,100885,0
+AMWL.US,D,20250117,000000,9.6,9.9,9.4488,9.55,54050,0
+AMWL.US,D,20250121,000000,9.515,11.3599,9.515,10.98,137974,0
+AMWL.US,D,20250122,000000,11.02,11.02,10.22,10.29,35193,0
+AMWL.US,D,20250123,000000,10.41,11.06,10.21,10.97,38591,0
+AMWL.US,D,20250124,000000,10.875,11.22,10.72,11,35609,0
+AMWL.US,D,20250127,000000,10.7,11.13,10.2931,10.65,28510,0
+AMWL.US,D,20250128,000000,10.74,10.87,10.08,10.69,46648,0
+AMWL.US,D,20250129,000000,10.56,11,10.45,11,32729,0
+AMWL.US,D,20250130,000000,11.19,12,11.06,11.63,102694,0
+AMWL.US,D,20250131,000000,11.43,11.49,10.3201,10.78,90465,0
+AMWL.US,D,20250203,000000,10.395,10.9,10.076,10.79,62204,0
+AMWL.US,D,20250204,000000,11,11.045,10.76,10.97,44441,0
+AMWL.US,D,20250205,000000,10.89,11.1,10.8,11.03,22721,0
+AMWL.US,D,20250206,000000,11.05,11.49,11.05,11.47,86122,0
+AMWL.US,D,20250207,000000,11.495,11.76,11.14,11.36,56256,0
+AMWL.US,D,20250210,000000,11.41,11.6299,11.21,11.43,43606,0
+AMWL.US,D,20250211,000000,11.373,11.645,11.33,11.47,66847,0
+AMWL.US,D,20250212,000000,11.355,12.4,11.23,12.35,210067,0
+AMWL.US,D,20250213,000000,11.175,12.155,10.91,11.73,106279,0
+AMWL.US,D,20250214,000000,11.6269,12.46,11.45,12.16,239844,0
+AMWL.US,D,20250218,000000,12.325,12.9501,11.5,11.9,178462,0
+AMWL.US,D,20250219,000000,11.775,12.69,11.55,12.49,226860,0
+AMWL.US,D,20250220,000000,12.31,12.46,11.1801,12.06,105910,0
+AMWL.US,D,20250221,000000,11.97,12.5,11.6,11.74,78035,0
+AMWL.US,D,20250224,000000,11.2612,12,11.055,11.17,96489,0
+AMWL.US,D,20250225,000000,11.37,11.37,10.13,10.39,58967,0
+AMWL.US,D,20250226,000000,10.69,10.85,9.9,10.14,68385,0
+AMWL.US,D,20250227,000000,10.205,10.22,9.9173,10.01,27361,0
+AMWL.US,D,20250228,000000,9.8797,10.12,9.75,9.96,41288,0
+AMWL.US,D,20250303,000000,9.55,9.71,8.6,8.75,127077,0
+AMWL.US,D,20250304,000000,8.5265,9,8.05,8.7,89178,0
+AMWL.US,D,20250305,000000,8.74,8.99,8.5,8.75,56638,0
+AMWL.US,D,20250306,000000,8.445,8.82,8.32,8.55,38426,0
+AMWL.US,D,20250307,000000,8.635,8.72,8,8.33,50426,0
+AMWL.US,D,20250310,000000,8.2,8.51,7.83,8.04,89515,0
+AMWL.US,D,20250311,000000,8.03,8.275,7.78,8.14,77428,0
+AMWL.US,D,20250312,000000,8.17,8.435,7.995,8.14,35116,0
+AMWL.US,D,20250313,000000,8.2186,8.2186,7.835,7.89,25105,0
+AMWL.US,D,20250314,000000,8.0001,8.1,7.91,7.96,27905,0
+AMWL.US,D,20250317,000000,8.085,8.3,7.95,8.2,28419,0
+AMWL.US,D,20250318,000000,8.06,8.18,7.85,7.87,38483,0
+AMWL.US,D,20250319,000000,7.87,8.05,7.87,7.93,35339,0
+AMWL.US,D,20250320,000000,7.85,8.07,7.8,7.8,69342,0
+AMWL.US,D,20250321,000000,7.8,7.975,7.67,7.81,46114,0
+AMWL.US,D,20250324,000000,7.82,8.19,7.82,8.15,24827,0
+AMWL.US,D,20250325,000000,8.24,8.24,7.8,7.9,35046,0
+AMWL.US,D,20250326,000000,7.78,7.97,7.615,7.87,42338,0
+AMWL.US,D,20250327,000000,7.875,8.1,7.78,8.09,33869,0
+AMWL.US,D,20250328,000000,8.1,8.1,7.72,7.82,48341,0
+AMWL.US,D,20250331,000000,7.81,7.89,7.66,7.88,57426,0
+AMWL.US,D,20250401,000000,7.66,7.7,7.09,7.17,130124,0
+AMWL.US,D,20250402,000000,7.12,7.44,7.08,7.15,48307,0
+AMWL.US,D,20250403,000000,6.95,7.07,6.64,6.81,73237,0
+AMWL.US,D,20250404,000000,6.62,6.9375,6.145,6.59,66469,0
+AMWL.US,D,20250407,000000,6.39,6.72,6.28,6.54,40172,0
+AMWL.US,D,20250408,000000,6.79,6.87,6.095,6.23,44370,0
+AMWL.US,D,20250409,000000,6.1,7.235,6.1,7.17,39029,0
+AMWL.US,D,20250410,000000,7.1,7.55,6.96,7.25,38404,0
+AMWL.US,D,20250411,000000,7.549,7.549,6.89,7.06,32030,0
+AMWL.US,D,20250414,000000,7.2626,7.43,7,7.18,20971,0
+AMWL.US,D,20250415,000000,7.315,7.325,6.9,7.11,36707,0
+AMWL.US,D,20250416,000000,7.015,7.2448,6.86,7.02,21081,0
+AMWL.US,D,20250417,000000,7.075,7.39,6.865,6.98,53416,0
+AMWL.US,D,20250421,000000,7.005,7.17,6.9251,7.16,25846,0
+AMWL.US,D,20250422,000000,7.21,7.8,6.995,7.8,52301,0
+AMWL.US,D,20250423,000000,7.86,8.25,7.64,7.71,55219,0
+AMWL.US,D,20250424,000000,7.8,8.03,7.65,7.84,40846,0
+AMWL.US,D,20250425,000000,7.86,8.05,7.5319,7.72,35231,0
+AMWL.US,D,20250428,000000,7.73,7.99,7.21,7.25,60317,0
+AMWL.US,D,20250429,000000,7.37,7.4938,7.085,7.3,86878,0
+AMWL.US,D,20250430,000000,7.15,7.53,7,7.33,92701,0
+AMWL.US,D,20250501,000000,7.355,7.37,6.1,6.19,150956,0
+AMWL.US,D,20250502,000000,7.67,7.8736,7.07,7.41,131670,0
+AMWL.US,D,20250505,000000,7.603,7.74,7.205,7.31,87185,0
+AMWL.US,D,20250506,000000,7.26,7.32,6.4207,6.79,82326,0
+AMWL.US,D,20250507,000000,6.85,6.9349,6.61,6.78,31076,0
+AMWL.US,D,20250508,000000,6.79,7.15,6.743,6.96,59085,0
+AMWL.US,D,20250509,000000,7.02,7.02,6.6924,6.84,25972,0
+AMWL.US,D,20250512,000000,7.175,7.275,6.8964,7.21,49492,0
+AMWL.US,D,20250513,000000,7.155,7.6,7.0269,7.6,85172,0
+AMWL.US,D,20250514,000000,7.2675,7.55,7.05,7.13,42972,0
+AMWL.US,D,20250515,000000,7.0003,7.53,6.9,7.48,66498,0
+AMWL.US,D,20250516,000000,7.48,7.55,7.255,7.4,50005,0
+AMWL.US,D,20250519,000000,7.39,7.39,7.175,7.29,41394,0
+AMWL.US,D,20250520,000000,7.245,7.61,7.18,7.55,48793,0
+AMWL.US,D,20250521,000000,7.48,7.56,7.25,7.44,32635,0
+AMWL.US,D,20250522,000000,7.38,7.6446,7.26,7.4,29039,0
+AMWL.US,D,20250523,000000,7.35,7.48,7.17,7.42,46699,0
+AMWL.US,D,20250527,000000,7.52,7.56,6.99,6.99,72931,0
+AMWL.US,D,20250528,000000,7.075,7.36,6.93,6.99,29366,0
+AMWL.US,D,20250529,000000,7.115,7.18,6.82,6.91,31587,0
+AMWL.US,D,20250530,000000,6.92,6.98,6.61,6.74,40323,0
+AMWL.US,D,20250602,000000,6.64,6.8,6.5,6.58,53387,0
+AMWL.US,D,20250603,000000,6.5034,7.02,6.5034,6.91,24129,0
+AMWL.US,D,20250604,000000,6.7554,7,6.7554,6.92,24190,0
+AMWL.US,D,20250605,000000,6.8774,7.03,6.85,6.92,16455,0
+AMWL.US,D,20250606,000000,6.86,7,6.769,6.96,19965,0
+AMWL.US,D,20250609,000000,7.07,7.14,6.94,7.09,27120,0
+AMWL.US,D,20250610,000000,7.14,7.65,7.04,7.37,47462,0
+AMWL.US,D,20250611,000000,7.43,7.49,7.06,7.18,36456,0
+AMWL.US,D,20250612,000000,7.3,7.413,7.01,7.16,14635,0
+AMWL.US,D,20250613,000000,7.35,7.35,6.73,6.78,55739,0
+AMWL.US,D,20250616,000000,6.875,7.06,6.81,6.93,26422,0
+AMWL.US,D,20250617,000000,6.8975,6.91,6.64,6.69,45777,0
+AMWL.US,D,20250618,000000,6.82,6.93,6.71,6.81,17928,0
+AMWL.US,D,20250620,000000,6.925,6.925,6.7394,6.75,23119,0
+AMWL.US,D,20250623,000000,6.78,6.9,6.565,6.73,53088,0
+AMWL.US,D,20250624,000000,6.9409,7.38,6.89,7.29,56743,0
+AMWL.US,D,20250625,000000,7.29,7.49,7.15,7.41,12308,0
+AMWL.US,D,20250626,000000,7.455,7.66,7.42,7.56,36088,0
+AMWL.US,D,20250627,000000,7.665,8.1,7.54,7.94,60708,0
+AMWL.US,D,20250630,000000,8,9.15,8,8.89,79195,0
+AMWL.US,D,20250701,000000,8.9,9.04,8.28,8.4,72494,0
+AMWL.US,D,20250702,000000,8.55,8.7999,8.4,8.59,32899,0
+AMWL.US,D,20250703,000000,8.59,8.99,8.51,8.51,31169,0
+AMWL.US,D,20250707,000000,8.5,8.55,8,8.16,38286,0
+AMWL.US,D,20250708,000000,8.15,8.67,8.05,8.49,41931,0
+AMWL.US,D,20250709,000000,8.95,8.95,8.5021,8.63,39567,0
+AMWL.US,D,20250710,000000,8.755,8.755,8.17,8.39,43721,0
+AMWL.US,D,20250711,000000,8.5,8.5,8.27,8.4,12260,0
+AMWL.US,D,20250714,000000,8.355,8.5,8,8.08,31472,0
+AMWL.US,D,20250715,000000,8.08,8.21,7.87,8,38875,0
+AMWL.US,D,20250716,000000,8.15,8.38,7.905,8.27,21428,0
+AMWL.US,D,20250717,000000,8.49,8.67,8.03,8.04,51969,0
+AMWL.US,D,20250718,000000,8.1,8.4547,7.8716,8.07,53425,0
+AMWL.US,D,20250721,000000,8.3682,8.3769,7.96,8.02,64641,0
+AMWL.US,D,20250722,000000,8.206,8.29,7.93,8.18,78470,0
+AMWL.US,D,20250723,000000,8.3,8.69,8.2201,8.59,181114,0
+AMWL.US,D,20250724,000000,8.59,8.9,8.4401,8.7,107710,0
+AMWL.US,D,20250725,000000,8.68,9.05,8.5347,8.96,59072,0
+AMWL.US,D,20250728,000000,8.965,9,8.53,8.72,59186,0
+AMWL.US,D,20250729,000000,8.91,8.92,8.1,8.26,66823,0
+AMWL.US,D,20250730,000000,8.35,8.5,7.4,7.51,91767,0
+AMWL.US,D,20250731,000000,7.525,7.79,7.25,7.35,63349,0
+AMWL.US,D,20250801,000000,7.18,7.23,6.875,7.01,65736,0
+AMWL.US,D,20250804,000000,7.21,7.31,7,7.04,72007,0
+AMWL.US,D,20250805,000000,7.6,8.6464,7.52,8.48,266266,0
+AMWL.US,D,20250806,000000,7.61,8,7.1101,7.86,99029,0
+AMWL.US,D,20250807,000000,7.83,8.1229,7.2501,7.36,62516,0
+AMWL.US,D,20250808,000000,7.5863,7.5899,7.0801,7.28,65361,0
+AMWL.US,D,20250811,000000,7.3,7.31,7.01,7.17,39204,0
+AMWL.US,D,20250812,000000,7.5688,7.5688,7.06,7.06,54128,0
+AMWL.US,D,20250813,000000,7.06,7.33,7.05,7.19,60584,0
+AMWL.US,D,20250814,000000,7.14,7.2899,7.04,7.27,23721,0
+AMWL.US,D,20250815,000000,7.11,7.4584,7.11,7.15,35902,0
+AMWL.US,D,20250818,000000,7.22,7.4,7.16,7.25,25646,0
+AMWL.US,D,20250819,000000,7.2645,7.3,7.01,7.1,60311,0
+AMWL.US,D,20250820,000000,7.11,7.11,6.8,6.85,42940,0
+AMWL.US,D,20250821,000000,6.81,7.1,6.7975,6.98,23013,0
+AMWL.US,D,20250822,000000,7,7.29,7,7.15,55953,0
+AMWL.US,D,20250825,000000,7.16,7.2342,6.93,6.97,60546,0
+AMWL.US,D,20250826,000000,7.105,7.15,6.9607,7,67180,0
+AMWL.US,D,20250827,000000,7.01,7.1,6.95,6.95,28181,0
+AMWL.US,D,20250828,000000,7.0412,7.074824,6.9,6.97,30621,0
+AMWL.US,D,20250829,000000,6.95,7.055,6.86,6.9,31050,0
+AMWL.US,D,20250902,000000,6.9,7.07,6.71,6.75,97870,0
+AMWL.US,D,20250903,000000,6.72,6.96,6.64,6.96,56541,0
+AMWL.US,D,20250904,000000,6.785,6.91,6.6,6.72,112164,0
+AMWL.US,D,20250905,000000,6.8008,7,6.65,6.98,41693,0
+AMWL.US,D,20250908,000000,6.96,7.01,6.8,6.91,38150,0
+AMWL.US,D,20250909,000000,6.89,6.955,6.8,6.87,43065,0
+AMWL.US,D,20250910,000000,6.81,6.81,6.46,6.55,186617,0
+AMWL.US,D,20250911,000000,6.51,6.78,6.51,6.75,33822,0
+AMWL.US,D,20250912,000000,6.76,6.76,6.59,6.64,29879,0
+AMWL.US,D,20250915,000000,6.66,6.66,6.51,6.56,33080,0
+AMWL.US,D,20250916,000000,6.61,6.68,6.51,6.53,23949,0
+AMWL.US,D,20250917,000000,6.6,6.66,6.43,6.49,54192,0
+AMWL.US,D,20250918,000000,6.51,6.61,6.39,6.55,87818,0
+AMWL.US,D,20250919,000000,6.67,6.67,6.42,6.42,93723,0
+AMWL.US,D,20250922,000000,6.45,6.6,6.4111,6.49,62151,0
+AMWL.US,D,20250923,000000,6.55,6.59,6.28,6.3,77964,0
+AMWL.US,D,20250924,000000,6.3,6.44,6.21,6.27,35014,0
+AMWL.US,D,20250925,000000,6.21,6.24,6.09,6.12,99480,0
+AMWL.US,D,20250926,000000,6.185,6.3099,6.14,6.2,81782,0
+AMWL.US,D,20250929,000000,6.215,6.23,6.0751,6.22,71309,0
+AMWL.US,D,20250930,000000,6.22,6.25,5.98,6.15,93818,0
+AMWL.US,D,20251001,000000,6.0433,6.2,6.0433,6.18,102304,0
+AMWL.US,D,20251002,000000,6.17,6.2049,6.03,6.12,81858,0
+AMWL.US,D,20251003,000000,6.13,6.39,6.13,6.33,126501,0
+AMWL.US,D,20251006,000000,6.4,6.415,6.23,6.29,98571,0
+AMWL.US,D,20251007,000000,6.3432,6.35,6.04,6.04,100334,0
+AMWL.US,D,20251008,000000,6.0818,6.28,6.06,6.26,103076,0
+AMWL.US,D,20251009,000000,6.26,6.3,6.1408,6.2,70988,0
+AMWL.US,D,20251010,000000,6.2,6.2,5.79,5.82,149907,0
+AMWL.US,D,20251013,000000,5.871,5.989,5.8,5.83,85018,0
+AMWL.US,D,20251014,000000,5.78,5.9643,5.76,5.93,70994,0
+AMWL.US,D,20251015,000000,5.99,6.087,5.82,5.94,99325,0
+AMWL.US,D,20251016,000000,5.93,5.94,5.62,5.68,84947,0
+AMWL.US,D,20251017,000000,5.605,5.61,5.4,5.45,106289,0
+AMWL.US,D,20251020,000000,5.51,5.6782,5.46,5.61,111410,0
+AMWL.US,D,20251021,000000,5.525,5.685,5.5,5.6,95802,0
+AMWL.US,D,20251022,000000,5.52,5.61,5.32,5.39,107083,0
+AMWL.US,D,20251023,000000,5.4375,5.64,5.33,5.51,77414,0
+AMWL.US,D,20251024,000000,5.5501,5.64,5.49,5.57,54894,0
+AMWL.US,D,20251027,000000,5.62,5.7,5.49,5.52,108947,0
+AMWL.US,D,20251028,000000,5.51,5.65,5.32,5.34,102062,0
+AMWL.US,D,20251029,000000,5.32,5.39,5.17,5.32,84299,0
+AMWL.US,D,20251030,000000,5.25,5.35,5.13,5.15,74182,0
+AMWL.US,D,20251031,000000,5.21,5.25,5.11,5.22,67409,0
+AMWL.US,D,20251103,000000,5.15,5.17,4.97,5.09,149537,0
+AMWL.US,D,20251104,000000,5.02,5.19,5.01,5.05,57801,0
+AMWL.US,D,20251105,000000,5.2582,5.2582,4.51,4.57,158727,0
+AMWL.US,D,20251106,000000,4.58,4.58,4.0816,4.09,281522,0
+AMWL.US,D,20251107,000000,4.08,4.27,4.05,4.21,117959,0
+AMWL.US,D,20251110,000000,4.27,4.29,4,4.04,117913,0
+AMWL.US,D,20251111,000000,4.04,4.06,3.87,3.9,182096,0
+AMWL.US,D,20251112,000000,3.99,4.17,3.98,4.11,141682,0
+AMWL.US,D,20251113,000000,4,4.06,3.91,3.99,152544,0
+AMWL.US,D,20251114,000000,3.9625,4.05,3.83,4.05,135131,0
+AMWL.US,D,20251117,000000,3.96,4.0599,3.95,3.96,159935,0
+AMWL.US,D,20251118,000000,3.97,4.11,3.9,4.02,176645,0
+AMWL.US,D,20251119,000000,4.03,4.06,3.8512,3.93,109264,0
+AMWL.US,D,20251120,000000,4.0358,4.0358,3.75,3.78,131586,0
+AMWL.US,D,20251121,000000,3.78,3.87,3.71,3.84,92657,0
+AMWL.US,D,20251124,000000,3.81,4.055,3.79,3.97,222825,0
+AMWL.US,D,20251125,000000,3.9836,4.05,3.89,4.05,68730,0
+AMWL.US,D,20251126,000000,4.098,4.25,3.99,4.11,62964,0
+AMWL.US,D,20251128,000000,4.13,4.25,4.1,4.23,54201,0
+AMWL.US,D,20251201,000000,4.13,4.2299,3.98,4.01,136354,0
+AMWL.US,D,20251202,000000,4.03,4.1999,3.9808,4.07,59124,0
+AMWL.US,D,20251203,000000,4.02,4.22,4.01,4.08,71752,0
+AMWL.US,D,20251204,000000,4.08,4.1983,4.07,4.12,33950,0
+AMWL.US,D,20251205,000000,4.06,4.11,3.95,4.01,71811,0
+AMWL.US,D,20251208,000000,4.04,4.07,3.92,3.96,59453,0
+AMWL.US,D,20251209,000000,4.01,4.14,3.945,4.04,127168,0
+AMWL.US,D,20251210,000000,4.02,4.12,4,4.1,119031,0
+AMWL.US,D,20251211,000000,4.1,4.5599,4.09,4.35,293698,0
+AMWL.US,D,20251212,000000,4.41,4.75,4.38,4.61,430368,0
+AMWL.US,D,20251215,000000,4.675,4.77,4.55,4.7,135975,0
+AMWL.US,D,20251216,000000,4.74,4.79,4.59,4.7,408850,0
+AMWL.US,D,20251217,000000,4.71,4.86,4.68,4.7,195066,0
+AMWL.US,D,20251218,000000,4.745,4.81,4.68,4.73,102516,0
+AMWL.US,D,20251219,000000,4.62,4.78,4.5982,4.66,81398,0
+AMWL.US,D,20251222,000000,4.67,4.82,4.45,4.45,167359,0
+AMWL.US,D,20251223,000000,4.5,4.615,4.47,4.56,65819,0
+AMWL.US,D,20251224,000000,4.54,4.67,4.54,4.59,21594,0
+AMWL.US,D,20251226,000000,4.56,4.6,4.55,4.55,53564,0
+AMWL.US,D,20251229,000000,4.52,4.65,4.48,4.58,76948,0
+AMWL.US,D,20251230,000000,4.58,4.81,4.57,4.8,97490,0
+AMWL.US,D,20251231,000000,4.79,4.92,4.59,4.91,99656,0
+AMWL.US,D,20260102,000000,4.95,4.95,4.75,4.85,141217,0
+AMWL.US,D,20260105,000000,4.9,5.409,4.835,5.21,218797,0
+AMWL.US,D,20260106,000000,5.225,5.57,5.19,5.33,125142,0
+AMWL.US,D,20260107,000000,5.376,5.409,4.92,5.16,91478,0
+AMWL.US,D,20260108,000000,5.16,5.3923,4.96,5.17,128587,0
+AMWL.US,D,20260109,000000,5.17,5.28,5.1,5.17,24884,0
+AMWL.US,D,20260112,000000,5.18,5.2912,4.96,4.96,62518,0
+AMWL.US,D,20260113,000000,4.91,4.9899,4.6,4.72,94355,0
+AMWL.US,D,20260114,000000,4.82,4.93,4.68,4.73,53126,0
+AMWL.US,D,20260115,000000,4.74,4.84,4.641,4.76,36237,0
+AMWL.US,D,20260116,000000,4.73,4.8299,4.65,4.71,39310,0
+AMWL.US,D,20260120,000000,4.63,4.73,4.57,4.6,42230,0
+AMWL.US,D,20260121,000000,4.635,4.69,4.52,4.54,30660,0
+AMWL.US,D,20260122,000000,4.65,4.997,4.59,4.93,82327,0
+AMWL.US,D,20260123,000000,4.895,4.99,4.8,4.87,33429,0
+AMWL.US,D,20260126,000000,4.87,4.87,4.66,4.72,43518,0
+AMWL.US,D,20260127,000000,4.71,4.76,4.61,4.64,31644,0
+AMWL.US,D,20260128,000000,4.68,4.8105,4.56,4.78,71141,0
+AMWL.US,D,20260129,000000,4.74,4.82,4.52,4.65,69261,0
+AMWL.US,D,20260130,000000,4.5501,4.62,4.4,4.55,73165,0
+AMWL.US,D,20260202,000000,4.5598,4.72,4.48,4.58,53168,0
+AMWL.US,D,20260203,000000,4.51,4.52,4.1001,4.34,277042,0
+AMWL.US,D,20260204,000000,4.4,4.605,4.3101,4.4,79431,0
+AMWL.US,D,20260205,000000,4.34,4.36,4.18,4.25,95969,0
+AMWL.US,D,20260206,000000,4.255,4.51,4.21,4.44,123814,0
+AMWL.US,D,20260209,000000,4.38,4.4,4.205,4.29,179869,0
+AMWL.US,D,20260210,000000,4.32,4.565,4.32,4.41,109447,0
+AMWL.US,D,20260211,000000,4.3494,4.42,4.18,4.32,92772,0
+AMWL.US,D,20260212,000000,4.43,5.08,4.2901,4.33,387838,0
+AMWL.US,D,20260213,000000,4.634,5.8899,4.55,5.4,717820,0
+AMWL.US,D,20260217,000000,5.44,5.61,4.94,5.53,172159,0
+AMWL.US,D,20260218,000000,5.52,5.9499,5.3919,5.84,98047,0
diff --git a/daily/us/nyse stocks/1/apd.us.txt b/daily/us/nyse stocks/1/apd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c853b34e9a4f2be2d9564c97b845145d9ad4ca9e
--- /dev/null
+++ b/daily/us/nyse stocks/1/apd.us.txt	
@@ -0,0 +1,10802 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APD.US,D,19830406,000000,2.39822,2.40621,2.33203,2.33963,1550710.771956,0
+APD.US,D,19830407,000000,2.33203,2.34653,2.30964,2.31714,1046054.1532654,0
+APD.US,D,19830408,000000,2.31714,2.36163,2.30964,2.35423,2361188.5513654,0
+APD.US,D,19830411,000000,2.47269,2.47269,2.36163,2.47269,1909477.3351761,0
+APD.US,D,19830412,000000,2.48749,2.50229,2.4654,2.4654,222610.95973267,0
+APD.US,D,19830413,000000,2.4654,2.47269,2.41351,2.458,3130603.610183,0
+APD.US,D,19830414,000000,2.48019,2.48019,2.41351,2.42811,424689.54537517,0
+APD.US,D,19830415,000000,2.42061,2.458,2.39132,2.458,718620.92762514,0
+APD.US,D,19830418,000000,2.53928,2.62805,2.47269,2.60576,866670.36475824,0
+APD.US,D,19830419,000000,2.60576,2.65015,2.59096,2.59846,1258938.7713686,0
+APD.US,D,19830420,000000,2.59096,2.63565,2.59096,2.62055,1322697.3028901,0
+APD.US,D,19830421,000000,2.65015,2.66543,2.61364,2.61364,1395102.4852097,0
+APD.US,D,19830422,000000,2.59846,2.63565,2.56867,2.58366,1941901.5153236,0
+APD.US,D,19830425,000000,2.54697,2.59096,2.48749,2.50229,266919.84937789,0
+APD.US,D,19830426,000000,2.50229,2.53178,2.4654,2.53178,337152.47071023,0
+APD.US,D,19830427,000000,2.53178,2.55387,2.50958,2.51718,919618.80864215,0
+APD.US,D,19830428,000000,2.56867,2.62055,2.50958,2.58366,472237.50751425,0
+APD.US,D,19830429,000000,2.57627,2.61364,2.53928,2.59096,738074.62467822,0
+APD.US,D,19830502,000000,2.55387,2.59096,2.50958,2.50958,488445.03551402,0
+APD.US,D,19830503,000000,2.50958,2.50958,2.48019,2.48749,317708.91159922,0
+APD.US,D,19830504,000000,2.48749,2.50958,2.47269,2.48019,492766.84022178,0
+APD.US,D,19830505,000000,2.48749,2.50958,2.4654,2.4654,2456283.4618493,0
+APD.US,D,19830506,000000,2.47269,2.53928,2.47269,2.48019,3207327.5558277,0
+APD.US,D,19830509,000000,2.47269,2.48019,2.4505,2.48019,886126.08939974,0
+APD.US,D,19830510,000000,2.48019,2.57627,2.48019,2.57627,2108319.8897074,0
+APD.US,D,19830511,000000,2.57627,2.57627,2.50958,2.52428,468993.36604935,0
+APD.US,D,19830512,000000,2.52428,2.52428,2.50229,2.50229,679719.61628422,0
+APD.US,D,19830513,000000,2.50229,2.52428,2.50229,2.51718,408479.98978699,0
+APD.US,D,19830516,000000,2.51718,2.53178,2.48749,2.50958,417124.61299672,0
+APD.US,D,19830517,000000,2.51718,2.53178,2.50229,2.51718,1986204.3222035,0
+APD.US,D,19830518,000000,2.53178,2.63565,2.52428,2.61364,1931092.4414802,0
+APD.US,D,19830519,000000,2.59846,2.62805,2.59846,2.60576,314463.75634013,0
+APD.US,D,19830520,000000,2.58366,2.59096,2.56867,2.58366,276638.08065366,0
+APD.US,D,19830523,000000,2.57627,2.57627,2.55387,2.56867,867750.05558952,0
+APD.US,D,19830524,000000,2.57627,2.64285,2.57627,2.64285,2054286.6860211,0
+APD.US,D,19830525,000000,2.65754,2.74662,2.65754,2.74662,955280.03369501,0
+APD.US,D,19830526,000000,2.74662,2.82819,2.74662,2.77621,2020788.8978077,0
+APD.US,D,19830527,000000,2.77621,2.7983,2.76881,2.77621,1535583.9485817,0
+APD.US,D,19830531,000000,2.77621,2.7983,2.74662,2.74662,2851796.0099246,0
+APD.US,D,19830601,000000,2.74662,2.76141,2.68713,2.68713,3785461.9511098,0
+APD.US,D,19830602,000000,2.73202,2.73882,2.67264,2.69483,1118458.3217908,0
+APD.US,D,19830603,000000,2.68713,2.70173,2.67264,2.68013,1193022.885773,0
+APD.US,D,19830606,000000,2.68013,2.68013,2.65754,2.65754,685125.1670001,0
+APD.US,D,19830607,000000,2.65754,2.65754,2.62805,2.63565,989861.56791658,0
+APD.US,D,19830608,000000,2.62055,2.62805,2.58366,2.62055,2472492.0036434,0
+APD.US,D,19830609,000000,2.62055,2.66543,2.60576,2.66543,1585291.2923834,0
+APD.US,D,19830610,000000,2.70973,2.71673,2.68713,2.70173,612714.91570944,0
+APD.US,D,19830613,000000,2.71673,2.77621,2.71673,2.76141,677558.20703324,0
+APD.US,D,19830614,000000,2.76141,2.8206,2.76141,2.78361,569496.8686318,0
+APD.US,D,19830615,000000,2.76881,2.96126,2.76881,2.94656,2239075.01145,0
+APD.US,D,19830616,000000,2.93876,2.98345,2.93146,2.96126,934751.71478167,0
+APD.US,D,19830617,000000,2.96126,3.07232,2.96126,3.00534,2112636.6254441,0
+APD.US,D,19830620,000000,3.00534,3.04993,3.00534,3.03543,727263.52324646,0
+APD.US,D,19830621,000000,3.03543,3.06483,3.01314,3.04273,1612303.8390496,0
+APD.US,D,19830622,000000,3.02774,3.04993,2.99805,3.04273,1150872.3639961,0
+APD.US,D,19830623,000000,3.03543,3.07232,2.99805,2.99805,1003912.7556364,0
+APD.US,D,19830624,000000,3.00534,3.00534,2.98345,2.99805,400912.01602591,0
+APD.US,D,19830627,000000,2.96845,2.96845,2.90187,2.92417,622446.32630991,0
+APD.US,D,19830628,000000,2.90187,2.91667,2.8057,2.8057,928267.48702872,0
+APD.US,D,19830629,000000,2.8057,2.85768,2.8057,2.85019,363092.42310469,0
+APD.US,D,19830630,000000,2.83509,2.93876,2.83509,2.90187,637575.17727261,0
+APD.US,D,19830701,000000,2.88688,2.91667,2.88688,2.91667,444138.17345722,0
+APD.US,D,19830705,000000,2.88688,2.88688,2.85019,2.85019,150209.83258988,0
+APD.US,D,19830706,000000,2.85019,2.91667,2.85019,2.91667,314463.75634013,0
+APD.US,D,19830707,000000,2.91667,2.93876,2.90187,2.91667,1401584.6853743,0
+APD.US,D,19830708,000000,2.90947,2.93146,2.89487,2.91667,258269.1434029,0
+APD.US,D,19830711,000000,2.88688,2.90187,2.84269,2.87238,621363.59409601,0
+APD.US,D,19830712,000000,2.8131,2.8206,2.77621,2.7911,378219.24647897,0
+APD.US,D,19830713,000000,2.8057,2.8206,2.7983,2.8206,68079.322435025,0
+APD.US,D,19830714,000000,2.8206,2.85768,2.8057,2.85019,1578805.037042,0
+APD.US,D,19830715,000000,2.87238,2.87238,2.7983,2.8131,232337.30136211,0
+APD.US,D,19830718,000000,2.8206,2.87988,2.8206,2.87988,137236.30811292,0
+APD.US,D,19830719,000000,2.87238,2.96126,2.87238,2.95376,554367.00387489,0
+APD.US,D,19830720,000000,2.93876,3.03543,2.93876,3.02774,461433.50264194,0
+APD.US,D,19830721,000000,3.02774,3.02774,2.94656,2.94656,230174.87831691,0
+APD.US,D,19830722,000000,2.93146,2.96126,2.90947,2.90947,323107.36575565,0
+APD.US,D,19830725,000000,2.90947,2.91667,2.87988,2.87988,705659.56867867,0
+APD.US,D,19830726,000000,2.89487,2.89487,2.7983,2.8206,1414550.0994975,0
+APD.US,D,19830727,000000,2.85019,2.87988,2.85019,2.85768,1210312.1321925,0
+APD.US,D,19830728,000000,2.84269,2.85019,2.8206,2.83509,337152.47071023,0
+APD.US,D,19830729,000000,2.8206,2.83509,2.8057,2.8206,561927.88107651,0
+APD.US,D,19830801,000000,2.8057,2.8057,2.71673,2.75391,319866.26567339,0
+APD.US,D,19830802,000000,2.73882,2.75391,2.70173,2.70173,246382.40631668,0
+APD.US,D,19830803,000000,2.70173,2.71673,2.65754,2.65754,332834.7211793,0
+APD.US,D,19830804,000000,2.68713,2.69483,2.66543,2.69483,289609.5775422,0
+APD.US,D,19830805,000000,2.70973,2.74662,2.64285,2.65015,687282.52107425,0
+APD.US,D,19830808,000000,2.62805,2.62805,2.50229,2.53178,1166007.297724,0
+APD.US,D,19830809,000000,2.56867,2.59846,2.54697,2.58366,651620.28222719,0
+APD.US,D,19830810,000000,2.59846,2.63565,2.58366,2.62055,479801.42609849,0
+APD.US,D,19830811,000000,2.63565,2.66543,2.63565,2.64285,454946.23350636,0
+APD.US,D,19830812,000000,2.65754,2.69483,2.64285,2.67264,1200587.8181515,0
+APD.US,D,19830815,000000,2.68713,2.72412,2.64285,2.65754,399838.40795988,0
+APD.US,D,19830816,000000,2.67264,2.67264,2.62805,2.64285,554367.00387489,0
+APD.US,D,19830817,000000,2.65015,2.71673,2.62055,2.71673,1301081.1827918,0
+APD.US,D,19830818,000000,2.71673,2.7911,2.71673,2.76141,787783.99606828,0
+APD.US,D,19830819,000000,2.76141,2.85019,2.75391,2.8206,355529.51831466,0
+APD.US,D,19830822,000000,2.82819,2.85768,2.82819,2.84269,393345.05605904,0
+APD.US,D,19830823,000000,2.84269,2.89487,2.82819,2.82819,410643.42662639,0
+APD.US,D,19830824,000000,2.8206,2.83509,2.76141,2.76141,2688618.7356231,0
+APD.US,D,19830825,000000,2.74662,2.8057,2.74662,2.8057,2433594.7474793,0
+APD.US,D,19830826,000000,2.7911,2.87238,2.7911,2.87238,454946.23350636,0
+APD.US,D,19830829,000000,2.87988,2.90187,2.85768,2.88688,354448.81368917,0
+APD.US,D,19830830,000000,2.87238,2.91667,2.87238,2.90187,378219.24647897,0
+APD.US,D,19830831,000000,2.90187,2.96126,2.89487,2.95376,546804.09908486,0
+APD.US,D,19830901,000000,2.94656,2.94656,2.89487,2.90187,452784.82425537,0
+APD.US,D,19830902,000000,2.90947,2.91667,2.89487,2.91667,307980.54238137,0
+APD.US,D,19830906,000000,2.99095,3.00534,2.94656,2.96126,638654.8681039,0
+APD.US,D,19830907,000000,2.95376,2.99095,2.94656,2.98345,824522.88436401,0
+APD.US,D,19830908,000000,2.98345,3.00534,2.98345,2.98345,962842.93848505,0
+APD.US,D,19830909,000000,2.98345,3.02774,2.98345,3.02034,657027.86053149,0
+APD.US,D,19830912,000000,3.09422,3.09422,3.00534,3.00534,1073072.7826969,0
+APD.US,D,19830913,000000,3.02034,3.02034,2.97595,2.99095,689448.99929628,0
+APD.US,D,19830914,000000,2.99095,2.99095,2.94656,2.96845,447381.30112791,0
+APD.US,D,19830915,000000,2.96126,2.97595,2.93876,2.95376,467913.67521807,0
+APD.US,D,19830916,000000,2.94656,2.94656,2.90947,2.93876,859103.40479138,0
+APD.US,D,19830919,000000,2.93146,2.99095,2.93146,2.97595,610561.61681212,0
+APD.US,D,19830920,000000,2.97595,2.99805,2.93876,2.93876,1714969.7646773,0
+APD.US,D,19830921,000000,2.94656,2.96126,2.92417,2.92417,1166007.297724,0
+APD.US,D,19830922,000000,2.92417,2.94656,2.88688,2.88688,946634.39669107,0
+APD.US,D,19830923,000000,2.88688,2.94656,2.88688,2.94656,834249.22599345,0
+APD.US,D,19830926,000000,2.93146,2.97595,2.90187,2.90187,1566921.3413384,0
+APD.US,D,19830927,000000,2.90187,2.90187,2.87238,2.90187,701333.70879408,0
+APD.US,D,19830928,000000,2.90187,2.93146,2.90187,2.93146,196676.07630925,0
+APD.US,D,19830929,000000,2.93146,2.93146,2.90187,2.91667,527348.37444336,0
+APD.US,D,19830930,000000,2.92417,2.92417,2.89487,2.90947,382544.09256936,0
+APD.US,D,19831003,000000,2.90947,2.95376,2.90187,2.95376,544642.68983387,0
+APD.US,D,19831004,000000,2.94656,2.95376,2.93146,2.94656,709976.3044154,0
+APD.US,D,19831005,000000,2.93876,2.96126,2.93876,2.95376,272321.34491694,0
+APD.US,D,19831006,000000,2.95376,2.97595,2.91667,2.92417,2356864.7190693,0
+APD.US,D,19831007,000000,2.92417,2.92417,2.88688,2.90187,731590.39692526,0
+APD.US,D,19831010,000000,2.90947,2.95376,2.89487,2.93876,1283794.977755,0
+APD.US,D,19831011,000000,2.93876,2.93876,2.90187,2.90187,383621.75581223,0
+APD.US,D,19831012,000000,2.90187,2.95376,2.88688,2.92417,1204907.5952708,0
+APD.US,D,19831013,000000,2.91667,2.93146,2.89487,2.89487,256111.78932874,0
+APD.US,D,19831014,000000,2.90947,2.90947,2.88688,2.90187,132918.55858199,0
+APD.US,D,19831017,000000,2.91667,2.91667,2.85019,2.85768,429012.36387715,0
+APD.US,D,19831018,000000,2.84269,2.85768,2.74662,2.74662,399838.40795988,0
+APD.US,D,19831019,000000,2.73202,2.76141,2.70173,2.76141,704573.79508214,0
+APD.US,D,19831020,000000,2.75391,2.7911,2.73882,2.73882,320948.99788729,0
+APD.US,D,19831021,000000,2.73882,2.74662,2.69483,2.71673,346881.85372229,0
+APD.US,D,19831024,000000,2.70173,2.70173,2.63565,2.70173,795347.91465253,0
+APD.US,D,19831025,000000,2.68713,2.71673,2.65015,2.70173,631091.96331386,0
+APD.US,D,19831026,000000,2.69483,2.70973,2.67264,2.67264,773733.82214266,0
+APD.US,D,19831027,000000,2.65754,2.65754,2.55387,2.59096,1590692.7879224,0
+APD.US,D,19831028,000000,2.57627,2.58366,2.55387,2.55387,573816.64575114,0
+APD.US,D,19831031,000000,2.56867,2.59846,2.56867,2.56867,863430.27847018,0
+APD.US,D,19831101,000000,2.59096,2.65015,2.58366,2.65015,331753.0027596,0
+APD.US,D,19831102,000000,2.66543,2.69483,2.59846,2.60576,1705241.3954595,0
+APD.US,D,19831103,000000,2.61364,2.61364,2.56867,2.61364,1734418.3927594,0
+APD.US,D,19831104,000000,2.61364,2.61364,2.59846,2.59846,136160.67245846,0
+APD.US,D,19831107,000000,2.59846,2.63565,2.59846,2.60576,224774.39657207,0
+APD.US,D,19831108,000000,2.61364,2.62055,2.59846,2.61364,1455617.8890605,0
+APD.US,D,19831109,000000,2.60576,2.60576,2.59096,2.59846,966085.05236152,0
+APD.US,D,19831110,000000,2.58366,2.59096,2.53928,2.56167,376058.8510222,0
+APD.US,D,19831111,000000,2.56867,2.61364,2.56167,2.60576,595430.73826101,0
+APD.US,D,19831114,000000,2.59846,2.64285,2.59096,2.61364,1258938.7713686,0
+APD.US,D,19831115,000000,2.61364,2.61364,2.59096,2.59846,385787.22024005,0
+APD.US,D,19831116,000000,2.62055,2.74662,2.61364,2.74662,1949466.447702,0
+APD.US,D,19831117,000000,2.73202,2.73202,2.69483,2.72412,485203.93543174,0
+APD.US,D,19831118,000000,2.71673,2.71673,2.69483,2.70173,101575.08306006,0
+APD.US,D,19831121,000000,2.70173,2.70173,2.68013,2.68713,213964.30893451,0
+APD.US,D,19831122,000000,2.68013,2.70973,2.68013,2.70973,624605.70797249,0
+APD.US,D,19831123,000000,2.69483,2.70973,2.68713,2.70173,448467.07472444,0
+APD.US,D,19831125,000000,2.68713,2.71673,2.68713,2.70973,222610.95973267,0
+APD.US,D,19831128,000000,2.69483,2.70973,2.68013,2.68713,523026.56973559,0
+APD.US,D,19831129,000000,2.68013,2.70173,2.66543,2.67264,498169.34955504,0
+APD.US,D,19831130,000000,2.67264,2.77621,2.67264,2.76881,2038077.130433,0
+APD.US,D,19831201,000000,2.75391,2.8057,2.73882,2.78361,196676.07630925,0
+APD.US,D,19831202,000000,2.8206,2.91667,2.8206,2.86518,707817.93654704,0
+APD.US,D,19831205,000000,2.83509,2.83509,2.78361,2.78361,340402.69494037,0
+APD.US,D,19831206,000000,2.76141,2.8206,2.74662,2.8131,1695513.0262416,0
+APD.US,D,19831207,000000,2.8131,2.82819,2.8131,2.8131,177225.42063879,0
+APD.US,D,19831208,000000,2.8131,2.85019,2.7983,2.8131,329593.62109703,0
+APD.US,D,19831209,000000,2.82819,2.86518,2.8131,2.85768,540317.84374348,0
+APD.US,D,19831212,000000,2.87238,2.88688,2.85019,2.85019,526268.68361207,0
+APD.US,D,19831213,000000,2.83509,2.83509,2.8057,2.8057,245302.7154854,0
+APD.US,D,19831214,000000,2.8131,2.8131,2.72412,2.73882,752121.75722122,0
+APD.US,D,19831215,000000,2.72412,2.73882,2.70173,2.73202,460350.77042803,0
+APD.US,D,19831216,000000,2.74662,2.82819,2.74662,2.7983,363092.42310469,0
+APD.US,D,19831219,000000,2.8057,2.8057,2.78361,2.7911,194516.69464668,0
+APD.US,D,19831220,000000,2.73882,2.77621,2.73202,2.73882,577055.718245,0
+APD.US,D,19831221,000000,2.74662,2.76141,2.73202,2.73882,223695.71953499,0
+APD.US,D,19831222,000000,2.73882,2.76141,2.72412,2.72412,1122780.1264986,0
+APD.US,D,19831223,000000,2.72412,2.73202,2.71673,2.71673,170739.16529742,0
+APD.US,D,19831227,000000,2.71673,2.74662,2.71673,2.73882,355529.51831466,0
+APD.US,D,19831228,000000,2.73202,2.73882,2.73202,2.73882,98339.051948832,0
+APD.US,D,19831229,000000,2.73882,2.76141,2.73882,2.76141,243142.32002862,0
+APD.US,D,19831230,000000,2.75391,2.75391,2.73202,2.73882,135079.96783298,0
+APD.US,D,19840103,000000,2.73882,2.77621,2.73882,2.76881,228009.4138891,0
+APD.US,D,19840104,000000,2.76141,2.77621,2.73202,2.74662,1375646.7605682,0
+APD.US,D,19840105,000000,2.76141,2.77621,2.73202,2.77621,1525859.6345407,0
+APD.US,D,19840106,000000,2.7911,2.83509,2.77621,2.7911,755362.85730349,0
+APD.US,D,19840109,000000,2.8057,2.8131,2.75391,2.77621,573816.64575114,0
+APD.US,D,19840110,000000,2.76141,2.77621,2.73882,2.76881,922861.93631284,0
+APD.US,D,19840111,000000,2.76141,2.78361,2.76141,2.77621,167499.07900936,0
+APD.US,D,19840112,000000,2.77621,2.83509,2.77621,2.8206,400912.01602591,0
+APD.US,D,19840113,000000,2.8206,2.83509,2.8131,2.83509,494932.30464961,0
+APD.US,D,19840116,000000,2.83509,2.84269,2.7983,2.8057,330672.29813411,0
+APD.US,D,19840117,000000,2.7911,2.7911,2.76881,2.78361,363092.42310469,0
+APD.US,D,19840118,000000,2.78361,2.8057,2.76881,2.76881,376058.8510222,0
+APD.US,D,19840119,000000,2.75391,2.77621,2.75391,2.77621,164251.89616184,0
+APD.US,D,19840120,000000,2.76141,2.78361,2.74662,2.74662,404156.15749081,0
+APD.US,D,19840123,000000,2.74662,2.75391,2.72412,2.73202,828847.7304544,0
+APD.US,D,19840124,000000,2.73202,2.73882,2.73202,2.73882,439814.34116103,0
+APD.US,D,19840125,000000,2.74662,2.78361,2.74662,2.75391,1042813.0531831,0
+APD.US,D,19840126,000000,2.74662,2.76141,2.72412,2.75391,1075233.1781537,0
+APD.US,D,19840127,000000,2.76141,2.7983,2.76141,2.7911,748882.68472736,0
+APD.US,D,19840130,000000,2.7911,2.7983,2.78361,2.78361,1147633.2915022,0
+APD.US,D,19840131,000000,2.78361,2.7983,2.76141,2.76141,2737248.4161819,0
+APD.US,D,19840201,000000,2.76141,2.76141,2.73202,2.73882,630010.24489416,0
+APD.US,D,19840202,000000,2.73202,2.75391,2.73202,2.74662,814800.59791141,0
+APD.US,D,19840203,000000,2.76141,2.76141,2.73882,2.73882,1433999.7413738,0
+APD.US,D,19840206,000000,2.72412,2.72412,2.70173,2.70173,1028766.9344343,0
+APD.US,D,19840207,000000,2.65015,2.68713,2.62805,2.68013,1977562.7403764,0
+APD.US,D,19840208,000000,2.68713,2.68713,2.57627,2.59096,1249213.4435334,0
+APD.US,D,19840209,000000,2.54697,2.56867,2.50229,2.56867,1196260.9444727,0
+APD.US,D,19840210,000000,2.56867,2.58366,2.54697,2.56167,1292437.5733763,0
+APD.US,D,19840213,000000,2.54697,2.58366,2.54697,2.58366,435500.64680694,0
+APD.US,D,19840214,000000,2.59096,2.59846,2.57627,2.57627,282045.65895795,0
+APD.US,D,19840215,000000,2.57627,2.57627,2.53178,2.53178,133995.20803065,0
+APD.US,D,19840216,000000,2.53928,2.54697,2.50229,2.53928,908811.76238722,0
+APD.US,D,19840217,000000,2.53178,2.55387,2.48749,2.50229,301496.31462842,0
+APD.US,D,19840221,000000,2.48749,2.49479,2.42061,2.458,306898.82396168,0
+APD.US,D,19840222,000000,2.443,2.458,2.39132,2.39822,855862.3047091,0
+APD.US,D,19840223,000000,2.39132,2.39822,2.24316,2.27295,852623.23221524,0
+APD.US,D,19840224,000000,2.28755,2.35423,2.28755,2.33963,1700919.5907517,0
+APD.US,D,19840227,000000,2.36163,2.39132,2.35423,2.39132,260430.55265389,0
+APD.US,D,19840228,000000,2.37662,2.42061,2.36163,2.39822,304737.41471069,0
+APD.US,D,19840229,000000,2.39132,2.42811,2.39132,2.39822,169660.48826033,0
+APD.US,D,19840301,000000,2.40621,2.41351,2.33203,2.33203,915294.97634597,0
+APD.US,D,19840302,000000,2.33203,2.42061,2.33203,2.37662,776977.96360756,0
+APD.US,D,19840305,000000,2.39132,2.42061,2.38352,2.41351,155614.36951155,0
+APD.US,D,19840306,000000,2.40621,2.4505,2.40621,2.41351,239899.19235794,0
+APD.US,D,19840307,000000,2.42061,2.42061,2.38352,2.40621,376058.8510222,0
+APD.US,D,19840308,000000,2.39822,2.4505,2.39822,2.41351,135079.96783298,0
+APD.US,D,19840309,000000,2.443,2.4505,2.42061,2.4505,83206.145809305,0
+APD.US,D,19840312,000000,2.443,2.56167,2.443,2.53928,217206.422811,0
+APD.US,D,19840313,000000,2.54697,2.58366,2.53928,2.56167,688366.26708237,0
+APD.US,D,19840314,000000,2.52428,2.52428,2.458,2.4654,2840987.9498755,0
+APD.US,D,19840315,000000,2.4654,2.47269,2.443,2.443,355529.51831466,0
+APD.US,D,19840316,000000,2.47269,2.59096,2.47269,2.55387,3073326.2650319,0
+APD.US,D,19840319,000000,2.53928,2.62055,2.53928,2.55387,530594.54349667,0
+APD.US,D,19840320,000000,2.56167,2.59096,2.54697,2.57627,901250.8851856,0
+APD.US,D,19840321,000000,2.58366,2.63565,2.58366,2.62805,880718.51109544,0
+APD.US,D,19840322,000000,2.63565,2.65015,2.62805,2.63565,1626356.0405637,0
+APD.US,D,19840323,000000,2.63565,2.65015,2.61364,2.62805,1151956.1100043,0
+APD.US,D,19840326,000000,2.62805,2.65015,2.62055,2.62805,452784.82425537,0
+APD.US,D,19840327,000000,2.62805,2.62805,2.61364,2.62055,1059021.5949771,0
+APD.US,D,19840328,000000,2.63565,2.77621,2.62805,2.73882,1732254.9559199,0
+APD.US,D,19840329,000000,2.73882,2.77621,2.73202,2.76881,1001744.249826,0
+APD.US,D,19840330,000000,2.77621,2.83509,2.77621,2.83509,1635001.6775677,0
+APD.US,D,19840402,000000,2.8131,2.82819,2.7911,2.8131,679719.61628422,0
+APD.US,D,19840403,000000,2.8057,2.8131,2.7911,2.7983,535995.0252415,0
+APD.US,D,19840404,000000,2.7911,2.7911,2.76881,2.77621,347961.54455358,0
+APD.US,D,19840405,000000,2.77621,2.8057,2.77621,2.7911,1135744.5268277,0
+APD.US,D,19840406,000000,2.8057,2.8057,2.77621,2.78361,322029.70251279,0
+APD.US,D,19840409,000000,2.78361,2.7911,2.74662,2.74662,488445.03551402,0
+APD.US,D,19840410,000000,2.73202,2.76881,2.72412,2.74662,595430.73826101,0
+APD.US,D,19840411,000000,2.73882,2.75391,2.73882,2.74662,52949.457678122,0
+APD.US,D,19840412,000000,2.74662,2.7983,2.73882,2.7911,761846.07126224,0
+APD.US,D,19840413,000000,2.8057,2.85768,2.7983,2.85019,952040.96120115,0
+APD.US,D,19840416,000000,2.85768,2.86518,2.83509,2.86518,385787.22024005,0
+APD.US,D,19840417,000000,2.87238,2.90187,2.87238,2.88688,1195181.2536414,0
+APD.US,D,19840418,000000,2.87988,2.91667,2.87238,2.91667,915294.97634597,0
+APD.US,D,19840419,000000,2.90187,2.90187,2.87238,2.87988,614882.40772567,0
+APD.US,D,19840423,000000,2.88688,2.90187,2.85019,2.85019,1225440.9831551,0
+APD.US,D,19840424,000000,2.85019,2.91667,2.83509,2.91667,565168.98115879,0
+APD.US,D,19840425,000000,2.90947,2.91667,2.87238,2.87988,648382.22352754,0
+APD.US,D,19840426,000000,2.87238,2.89487,2.86518,2.88688,273402.04954243,0
+APD.US,D,19840427,000000,2.87988,2.87988,2.86518,2.86518,260430.55265389,0
+APD.US,D,19840430,000000,2.85019,2.87238,2.85019,2.86518,391189.72957331,0
+APD.US,D,19840501,000000,2.85768,2.85768,2.82819,2.83509,1262182.9128335,0
+APD.US,D,19840502,000000,2.83509,2.86518,2.82819,2.82819,1004993.4602619,0
+APD.US,D,19840503,000000,2.8131,2.82819,2.7983,2.8057,1355116.4140664,0
+APD.US,D,19840504,000000,2.8057,2.8057,2.78361,2.78361,707817.93654704,0
+APD.US,D,19840507,000000,2.7983,2.8131,2.78361,2.7983,610561.61681212,0
+APD.US,D,19840508,000000,2.78361,2.8206,2.78361,2.8057,121032.83528997,0
+APD.US,D,19840509,000000,2.8057,2.86518,2.8057,2.85768,764008.49430743,0
+APD.US,D,19840510,000000,2.83509,2.85768,2.82819,2.82819,799667.69177187,0
+APD.US,D,19840511,000000,2.8206,2.8206,2.76881,2.77621,707817.93654704,0
+APD.US,D,19840514,000000,2.77621,2.77621,2.73202,2.73882,287446.1407028,0
+APD.US,D,19840515,000000,2.73882,2.73882,2.70173,2.70173,739150.26033267,0
+APD.US,D,19840516,000000,2.69483,2.70973,2.68713,2.68713,180471.5896921,0
+APD.US,D,19840517,000000,2.70173,2.70173,2.63565,2.63565,471156.80288875,0
+APD.US,D,19840518,000000,2.63565,2.63565,2.59846,2.59846,263673.68032457,0
+APD.US,D,19840521,000000,2.59846,2.62055,2.59096,2.59846,245302.7154854,0
+APD.US,D,19840522,000000,2.58366,2.58366,2.55387,2.55387,286365.43607731,0
+APD.US,D,19840523,000000,2.54697,2.54697,2.52428,2.53178,282045.65895795,0
+APD.US,D,19840524,000000,2.53178,2.53178,2.49479,2.49479,508979.4371926,0
+APD.US,D,19840525,000000,2.48749,2.51718,2.47269,2.51718,381461.36035545,0
+APD.US,D,19840529,000000,2.50229,2.50229,2.4505,2.48749,453871.61164611,0
+APD.US,D,19840530,000000,2.47269,2.49479,2.42811,2.4505,456029.97951447,0
+APD.US,D,19840531,000000,2.4654,2.52428,2.4654,2.51718,292853.7190071,0
+APD.US,D,19840601,000000,2.53178,2.62805,2.53178,2.62055,358771.63219113,0
+APD.US,D,19840604,000000,2.63565,2.69483,2.63565,2.64285,630010.24489416,0
+APD.US,D,19840605,000000,2.64285,2.70173,2.64285,2.68013,584626.7333887,0
+APD.US,D,19840606,000000,2.62805,2.65015,2.62055,2.63565,611639.28005499,0
+APD.US,D,19840607,000000,2.61364,2.62055,2.59096,2.59096,136160.67245846,0
+APD.US,D,19840608,000000,2.57627,2.58366,2.54697,2.57627,700251.99037438,0
+APD.US,D,19840611,000000,2.58366,2.58366,2.56167,2.56867,552205.59462391,0
+APD.US,D,19840612,000000,2.57627,2.57627,2.55387,2.56867,330672.29813411,0
+APD.US,D,19840613,000000,2.56867,2.58366,2.56167,2.56867,154527.58212081,0
+APD.US,D,19840614,000000,2.58366,2.58366,2.54697,2.54697,339319.96272647,0
+APD.US,D,19840615,000000,2.54697,2.54697,2.53928,2.54697,155614.36951155,0
+APD.US,D,19840618,000000,2.55387,2.56867,2.53928,2.56867,383621.75581223,0
+APD.US,D,19840619,000000,2.56867,2.56867,2.53928,2.53928,430094.08229685,0
+APD.US,D,19840620,000000,2.53178,2.60576,2.53178,2.60576,283126.36358345,0
+APD.US,D,19840621,000000,2.62055,2.71673,2.61364,2.65015,1575567.9921366,0
+APD.US,D,19840622,000000,2.66543,2.66543,2.60576,2.61364,462505.08311956,0
+APD.US,D,19840625,000000,2.59846,2.59846,2.55387,2.57627,243142.32002862,0
+APD.US,D,19840626,000000,2.59096,2.59096,2.56167,2.56167,546804.09908486,0
+APD.US,D,19840627,000000,2.54697,2.56167,2.53178,2.53178,1210312.1321925,0
+APD.US,D,19840628,000000,2.53178,2.54697,2.53178,2.54697,252867.64786385,0
+APD.US,D,19840629,000000,2.57627,2.57627,2.55387,2.56167,606235.75692752,0
+APD.US,D,19840702,000000,2.56167,2.57627,2.56167,2.56867,514378.90514323,0
+APD.US,D,19840703,000000,2.56867,2.60576,2.56867,2.60576,369580.70603448,0
+APD.US,D,19840705,000000,2.62055,2.63565,2.62055,2.62805,516546.39715946,0
+APD.US,D,19840706,000000,2.60576,2.62055,2.58366,2.58366,883960.62497192,0
+APD.US,D,19840709,000000,2.56867,2.58366,2.54697,2.58366,243142.32002862,0
+APD.US,D,19840710,000000,2.57627,2.57627,2.50958,2.51718,501416.53240256,0
+APD.US,D,19840711,000000,2.53178,2.53178,2.48749,2.48749,324190.09796957,0
+APD.US,D,19840712,000000,2.49479,2.49479,2.42061,2.43551,2205578.2370307,0
+APD.US,D,19840713,000000,2.4505,2.48749,2.43551,2.443,989861.56791658,0
+APD.US,D,19840716,000000,2.458,2.4654,2.39822,2.42061,923943.65473254,0
+APD.US,D,19840717,000000,2.42061,2.43551,2.42061,2.42061,1428599.259629,0
+APD.US,D,19840718,000000,2.42061,2.43551,2.41351,2.42811,1466420.8801386,0
+APD.US,D,19840719,000000,2.41351,2.54697,2.41351,2.53178,1078470.2230592,0
+APD.US,D,19840720,000000,2.51718,2.51718,2.48749,2.50958,470078.12585168,0
+APD.US,D,19840723,000000,2.48749,2.48749,2.4654,2.4654,779141.40044696,0
+APD.US,D,19840724,000000,2.4654,2.4654,2.43551,2.43551,328514.94405996,0
+APD.US,D,19840725,000000,2.42811,2.4505,2.42811,2.4505,419286.02224771,0
+APD.US,D,19840726,000000,2.458,2.51718,2.458,2.51718,1295680.7010469,0
+APD.US,D,19840727,000000,2.51718,2.63565,2.51718,2.61364,612714.91570944,0
+APD.US,D,19840730,000000,2.61364,2.62055,2.57627,2.57627,822364.51649564,0
+APD.US,D,19840731,000000,2.57627,2.57627,2.52428,2.52428,449546.76555572,0
+APD.US,D,19840801,000000,2.56167,2.68713,2.56167,2.65015,1057939.8765574,0
+APD.US,D,19840802,000000,2.65015,2.69483,2.65015,2.69483,285288.78662865,0
+APD.US,D,19840803,000000,2.7911,2.8131,2.76141,2.7983,2335252.6541478,0
+APD.US,D,19840806,000000,2.7911,2.8206,2.76141,2.78361,1464262.5122702,0
+APD.US,D,19840807,000000,2.76141,2.8131,2.73882,2.8131,907736.12673277,0
+APD.US,D,19840808,000000,2.7911,2.8131,2.77621,2.77621,411721.08986926,0
+APD.US,D,19840809,000000,2.76141,2.82819,2.76141,2.82819,822364.51649564,0
+APD.US,D,19840810,000000,2.83509,2.90187,2.83509,2.86518,1042813.0531831,0
+APD.US,D,19840813,000000,2.86518,2.87238,2.85019,2.87238,567334.4455866,0
+APD.US,D,19840814,000000,2.88688,2.88688,2.85019,2.85768,644056.36364294,0
+APD.US,D,19840815,000000,2.85768,2.87238,2.85768,2.86518,491691.20456733,0
+APD.US,D,19840816,000000,2.86518,2.88688,2.85768,2.86518,516546.39715946,0
+APD.US,D,19840817,000000,2.90187,2.96845,2.90187,2.96845,444138.17345722,0
+APD.US,D,19840820,000000,2.94656,2.94656,2.92417,2.93876,527348.37444336,0
+APD.US,D,19840821,000000,2.93146,2.99805,2.93146,2.98345,391189.72957331,0
+APD.US,D,19840822,000000,2.98345,2.99805,2.97595,2.97595,497092.70010638,0
+APD.US,D,19840823,000000,2.98345,2.98345,2.94656,2.95376,529511.81128276,0
+APD.US,D,19840824,000000,2.97595,2.98345,2.94656,2.96845,1225440.9831551,0
+APD.US,D,19840827,000000,2.96845,2.96845,2.93876,2.93876,217206.422811,0
+APD.US,D,19840828,000000,2.94656,2.95376,2.93876,2.95376,647300.50510784,0
+APD.US,D,19840829,000000,2.96845,2.99805,2.96845,2.98345,674319.13453938,0
+APD.US,D,19840830,000000,2.98345,3.00534,2.97595,2.97595,801831.12861127,0
+APD.US,D,19840831,000000,2.95376,2.98345,2.94656,2.98345,169660.48826033,0
+APD.US,D,19840904,000000,2.97595,2.97595,2.93146,2.93146,376058.8510222,0
+APD.US,D,19840905,000000,2.93146,2.93876,2.92417,2.93146,221526.19993034,0
+APD.US,D,19840906,000000,2.94656,2.96845,2.92417,2.93876,853700.89545812,0
+APD.US,D,19840907,000000,2.93146,2.93876,2.92417,2.92417,527348.37444336,0
+APD.US,D,19840910,000000,2.91667,2.92417,2.90947,2.90947,356608.19535173,0
+APD.US,D,19840911,000000,2.92417,2.93146,2.85768,2.87238,1087123.9704167,0
+APD.US,D,19840912,000000,2.87238,2.90187,2.86518,2.87238,473318.21213974,0
+APD.US,D,19840913,000000,2.86518,2.86518,2.8206,2.84269,310143.97922077,0
+APD.US,D,19840914,000000,2.85019,2.87238,2.85019,2.87238,1307573.5208984,0
+APD.US,D,19840917,000000,2.86518,2.86518,2.83509,2.84269,265837.11716398,0
+APD.US,D,19840918,000000,2.85019,2.87238,2.83509,2.86518,588942.45533122,0
+APD.US,D,19840919,000000,2.86518,2.92417,2.86518,2.92417,941229.85976939,0
+APD.US,D,19840920,000000,2.90947,2.96845,2.89487,2.96845,563013.65467304,0
+APD.US,D,19840921,000000,2.94656,2.94656,2.87988,2.89487,1022282.7066814,0
+APD.US,D,19840924,000000,2.88688,2.88688,2.86518,2.87238,546804.09908486,0
+APD.US,D,19840925,000000,2.85768,2.86518,2.7911,2.7911,845055.25845417,0
+APD.US,D,19840926,000000,2.77621,2.77621,2.75391,2.76881,288528.87291671,0
+APD.US,D,19840927,000000,2.78361,2.7911,2.74662,2.75391,574896.33658242,0
+APD.US,D,19840928,000000,2.76141,2.76141,2.69483,2.73202,550047.22675554,0
+APD.US,D,19841001,000000,2.71673,2.72412,2.70173,2.71673,459271.07959675,0
+APD.US,D,19841002,000000,2.71673,2.72412,2.68013,2.70173,547880.74853352,0
+APD.US,D,19841003,000000,2.68713,2.69483,2.67264,2.68013,265837.11716398,0
+APD.US,D,19841004,000000,2.68013,2.71673,2.68013,2.71673,485203.93543174,0
+APD.US,D,19841005,000000,2.73202,2.73202,2.70173,2.70173,219366.81826778,0
+APD.US,D,19841008,000000,2.70173,2.70973,2.68713,2.68713,239899.19235794,0
+APD.US,D,19841009,000000,2.68013,2.70173,2.68013,2.70173,648382.22352754,0
+APD.US,D,19841010,000000,2.68713,2.70173,2.65754,2.66543,1187617.3350571,0
+APD.US,D,19841011,000000,2.65754,2.65754,2.62805,2.64285,1129261.3128689,0
+APD.US,D,19841012,000000,2.65015,2.68013,2.65015,2.68013,391189.72957331,0
+APD.US,D,19841015,000000,2.68713,2.75391,2.68713,2.71673,1223277.5463158,0
+APD.US,D,19841016,000000,2.70973,2.72412,2.69483,2.72412,340402.69494037,0
+APD.US,D,19841017,000000,2.71673,2.71673,2.65754,2.66543,427928.61786903,0
+APD.US,D,19841018,000000,2.68013,2.68013,2.62805,2.65754,1793854.1057789,0
+APD.US,D,19841019,000000,2.68013,2.72412,2.67264,2.71673,6225534.8435768,0
+APD.US,D,19841022,000000,2.71673,2.73202,2.70973,2.71673,1489117.7048624,0
+APD.US,D,19841023,000000,2.71673,2.77621,2.70973,2.76881,921778.19030472,0
+APD.US,D,19841024,000000,2.76881,2.7911,2.76141,2.77621,733750.79238205,0
+APD.US,D,19841025,000000,2.76881,2.8057,2.76881,2.76881,975817.47675621,0
+APD.US,D,19841026,000000,2.76141,2.76881,2.75391,2.76881,222610.95973267,0
+APD.US,D,19841029,000000,2.78361,2.78361,2.76141,2.76881,90772.091981965,0
+APD.US,D,19841030,000000,2.76881,2.8206,2.76881,2.8206,270157.90807753,0
+APD.US,D,19841031,000000,2.82819,2.84269,2.76881,2.76881,609477.870804,0
+APD.US,D,19841101,000000,2.77621,2.8131,2.77621,2.7983,651620.28222719,0
+APD.US,D,19841102,000000,2.7983,2.7983,2.76881,2.76881,874232.25575406,0
+APD.US,D,19841105,000000,2.78361,2.8131,2.78361,2.7983,1084954.4508121,0
+APD.US,D,19841106,000000,2.8057,2.83509,2.7983,2.83509,617040.77559404,0
+APD.US,D,19841107,000000,2.8206,2.85019,2.8131,2.83509,1284871.6272037,0
+APD.US,D,19841108,000000,2.82819,2.84269,2.8131,2.8131,861265.82783657,0
+APD.US,D,19841109,000000,2.82819,2.85768,2.8206,2.8206,438738.70550659,0
+APD.US,D,19841112,000000,2.8131,2.85019,2.8131,2.83509,677558.20703324,0
+APD.US,D,19841113,000000,2.82819,2.84269,2.82819,2.82819,472237.50751425,0
+APD.US,D,19841114,000000,2.82819,2.84269,2.82819,2.83509,424689.54537517,0
+APD.US,D,19841115,000000,2.83509,2.85019,2.82819,2.83509,385787.22024005,0
+APD.US,D,19841116,000000,2.83509,2.84269,2.82819,2.83509,183708.63459754,0
+APD.US,D,19841119,000000,2.82819,2.83509,2.7983,2.7983,1727938.2201832,0
+APD.US,D,19841120,000000,2.7983,2.8206,2.7983,2.8057,957444.48432862,0
+APD.US,D,19841121,000000,2.8057,2.8057,2.78361,2.78361,1046054.1532654,0
+APD.US,D,19841123,000000,2.7911,2.8131,2.78361,2.8131,1216794.332357,0
+APD.US,D,19841126,000000,2.8131,2.8206,2.8057,2.8057,1561515.7906225,0
+APD.US,D,19841127,000000,2.8057,2.83509,2.7983,2.83509,1745225.4390143,0
+APD.US,D,19841128,000000,2.84269,2.85019,2.8206,2.83509,1669581.1842008,0
+APD.US,D,19841129,000000,2.8206,2.8206,2.8057,2.8057,135079.96783298,0
+APD.US,D,19841130,000000,2.7983,2.8131,2.7983,2.8131,674319.13453938,0
+APD.US,D,19841203,000000,2.7983,2.8131,2.78361,2.78361,325270.80259506,0
+APD.US,D,19841204,000000,2.7911,2.7911,2.78361,2.78361,526268.68361207,0
+APD.US,D,19841205,000000,2.78361,2.83509,2.78361,2.82819,962842.93848505,0
+APD.US,D,19841206,000000,2.8206,2.85768,2.8206,2.85019,1341071.3091119,0
+APD.US,D,19841207,000000,2.85768,2.86518,2.82819,2.85019,569496.8686318,0
+APD.US,D,19841210,000000,2.86518,2.90187,2.85768,2.87238,406317.5667418,0
+APD.US,D,19841211,000000,2.85768,2.90947,2.85019,2.90947,2120208.654382,0
+APD.US,D,19841212,000000,2.90187,2.91667,2.88688,2.91667,372819.77852834,0
+APD.US,D,19841213,000000,2.90947,2.91667,2.87238,2.87238,808311.3011874,0
+APD.US,D,19841214,000000,2.87238,2.89487,2.86518,2.87238,950955.18760462,0
+APD.US,D,19841217,000000,2.87238,2.90187,2.87238,2.88688,1174646.8519628,0
+APD.US,D,19841218,000000,2.87238,2.96845,2.87238,2.95376,2644310.859772,0
+APD.US,D,19841219,000000,2.96126,2.96126,2.94656,2.94656,883960.62497192,0
+APD.US,D,19841220,000000,2.92417,2.92417,2.87238,2.87238,408479.98978699,0
+APD.US,D,19841221,000000,2.93146,2.93876,2.90187,2.93146,873154.59251119,0
+APD.US,D,19841224,000000,2.91667,2.94656,2.91667,2.93876,115623.22939727,0
+APD.US,D,19841226,000000,2.93146,2.95376,2.93146,2.93146,132918.55858199,0
+APD.US,D,19841227,000000,2.93146,2.95376,2.93146,2.93146,99417.72898591,0
+APD.US,D,19841228,000000,2.92417,2.92417,2.88688,2.89487,3822203.8807882,0
+APD.US,D,19841231,000000,2.90947,2.90947,2.88688,2.89487,1255696.6574921,0
+APD.US,D,19850102,000000,2.89487,2.90947,2.87988,2.90187,1385376.1435803,0
+APD.US,D,19850103,000000,2.89487,2.94656,2.89487,2.93876,238822.54290928,0
+APD.US,D,19850104,000000,2.93146,2.93146,2.7983,2.8131,5879729.6393032,0
+APD.US,D,19850107,000000,2.7983,2.85019,2.7983,2.85019,1625276.3497324,0
+APD.US,D,19850108,000000,2.85019,2.86518,2.84269,2.86518,701333.70879408,0
+APD.US,D,19850109,000000,2.86518,2.89487,2.86518,2.89487,1998093.0868781,0
+APD.US,D,19850110,000000,2.89487,2.95376,2.85768,2.94656,853700.89545812,0
+APD.US,D,19850111,000000,2.94656,2.95376,2.92417,2.93146,324190.09796957,0
+APD.US,D,19850114,000000,2.92417,2.95376,2.91667,2.95376,332834.7211793,0
+APD.US,D,19850115,000000,2.93876,2.95376,2.86518,2.87988,1670662.9026205,0
+APD.US,D,19850116,000000,2.84269,2.87988,2.8131,2.84269,2191524.0079282,0
+APD.US,D,19850117,000000,2.85019,2.87238,2.84269,2.85768,466832.97059257,0
+APD.US,D,19850118,000000,2.87238,2.87988,2.85019,2.85768,1066588.554944,0
+APD.US,D,19850121,000000,2.85768,2.91667,2.85019,2.90947,437655.97329268,0
+APD.US,D,19850122,000000,2.92417,3.00534,2.92417,2.99805,994180.33124172,0
+APD.US,D,19850123,000000,2.98345,3.02034,2.96845,3.02034,610561.61681212,0
+APD.US,D,19850124,000000,3.01314,3.02034,2.98345,2.98345,446305.66547345,0
+APD.US,D,19850125,000000,2.99805,3.01314,2.98345,3.01314,554367.00387489,0
+APD.US,D,19850128,000000,2.99805,3.04273,2.99805,3.03543,841815.1721661,0
+APD.US,D,19850129,000000,3.03543,3.03543,3.01314,3.03543,400912.01602591,0
+APD.US,D,19850130,000000,3.02774,3.04273,3.01314,3.02034,604078.40285336,0
+APD.US,D,19850131,000000,3.02034,3.02774,3.00534,3.02034,1231921.1557313,0
+APD.US,D,19850201,000000,3.02034,3.06483,3.01314,3.06483,676477.50240774,0
+APD.US,D,19850204,000000,3.05753,3.09422,3.02034,3.09422,1465341.1893073,0
+APD.US,D,19850205,000000,3.13141,3.1462,3.07962,3.12391,685125.1670001,0
+APD.US,D,19850206,000000,3.12391,3.12391,3.04993,3.05753,789941.35014243,0
+APD.US,D,19850207,000000,3.04273,3.05753,3.02774,3.05753,2500588.2963178,0
+APD.US,D,19850208,000000,3.05753,3.05753,3.04273,3.04993,727263.52324646,0
+APD.US,D,19850211,000000,3.04993,3.05753,3.04273,3.04273,632169.62655673,0
+APD.US,D,19850212,000000,3.04273,3.06483,3.04273,3.06483,1338908.8860667,0
+APD.US,D,19850213,000000,3.06483,3.13871,3.06483,3.13141,1504249.5972077,0
+APD.US,D,19850214,000000,3.1608,3.18319,3.1539,3.17589,1796016.528824,0
+APD.US,D,19850215,000000,3.18319,3.20559,3.17589,3.19089,446305.66547345,0
+APD.US,D,19850219,000000,3.18319,3.19809,3.17589,3.18319,922861.93631284,0
+APD.US,D,19850220,000000,3.18319,3.19809,3.13871,3.1462,542477.22540605,0
+APD.US,D,19850221,000000,3.13141,3.13871,3.07962,3.10911,541401.5897516,0
+APD.US,D,19850222,000000,3.10211,3.13141,3.10211,3.117,751040.03880151,0
+APD.US,D,19850225,000000,3.10911,3.13871,3.10911,3.13141,131835.82636808,0
+APD.US,D,19850226,000000,3.13141,3.13871,3.12391,3.12391,238822.54290928,0
+APD.US,D,19850227,000000,3.13141,3.13871,3.10211,3.12391,574896.33658242,0
+APD.US,D,19850228,000000,3.10211,3.117,3.09422,3.10911,242062.62919734,0
+APD.US,D,19850301,000000,3.10911,3.12391,3.09422,3.12391,475481.64897914,0
+APD.US,D,19850304,000000,3.12391,3.13141,3.09422,3.10211,293932.39604417,0
+APD.US,D,19850305,000000,3.09422,3.117,3.07962,3.10911,161015.8650506,0
+APD.US,D,19850306,000000,3.117,3.117,3.05753,3.06483,941229.85976939,0
+APD.US,D,19850307,000000,3.05753,3.10211,3.04993,3.10211,346881.85372229,0
+APD.US,D,19850308,000000,3.10211,3.10911,3.07232,3.07962,337152.47071023,0
+APD.US,D,19850311,000000,3.07962,3.10211,3.07232,3.07962,275564.47258762,0
+APD.US,D,19850312,000000,3.09422,3.10211,3.07962,3.07962,286365.43607731,0
+APD.US,D,19850313,000000,3.10211,3.10211,3.07962,3.07962,78885.354895749,0
+APD.US,D,19850314,000000,3.07962,3.10211,3.07962,3.07962,435500.64680694,0
+APD.US,D,19850315,000000,3.07962,3.10211,3.07962,3.09422,284207.06820894,0
+APD.US,D,19850318,000000,3.07962,3.07962,3.05753,3.06483,1121700.4356673,0
+APD.US,D,19850319,000000,3.07962,3.10211,3.07232,3.10211,257191.48016004,0
+APD.US,D,19850320,000000,3.10211,3.10211,3.04993,3.05753,1159518.0010001,0
+APD.US,D,19850321,000000,3.05753,3.117,3.04993,3.05753,1113055.8124576,0
+APD.US,D,19850322,000000,3.09422,3.10911,3.04273,3.04993,1090353.9187627,0
+APD.US,D,19850325,000000,3.04273,3.04993,3.04273,3.04273,410643.42662639,0
+APD.US,D,19850326,000000,3.04273,3.04993,3.04273,3.04273,699170.27195468,0
+APD.US,D,19850327,000000,3.04273,3.04273,3.03543,3.04273,88611.696525187,0
+APD.US,D,19850328,000000,3.04273,3.04993,3.03543,3.04273,226935.80582306,0
+APD.US,D,19850329,000000,3.04993,3.06483,3.04993,3.06483,593268.31521581,0
+APD.US,D,19850401,000000,3.07962,3.07962,3.04993,3.04993,600831.22000585,0
+APD.US,D,19850402,000000,3.06483,3.07962,3.04993,3.05753,1132506.468128,0
+APD.US,D,19850403,000000,3.06483,3.07232,2.97595,2.97595,1322697.3028901,0
+APD.US,D,19850404,000000,2.96845,2.98345,2.96845,2.96845,1448051.9428878,0
+APD.US,D,19850408,000000,2.97595,2.99095,2.97595,2.97595,430094.08229685,0
+APD.US,D,19850409,000000,2.98345,3.02034,2.98345,3.00534,660269.97440796,0
+APD.US,D,19850410,000000,3.01314,3.03543,3.01314,3.03543,2095352.4479957,0
+APD.US,D,19850411,000000,3.10211,3.117,3.06483,3.06483,1601501.8617657,0
+APD.US,D,19850412,000000,3.06483,3.07232,3.05753,3.06483,238822.54290928,0
+APD.US,D,19850415,000000,3.05753,3.08722,3.05753,3.07962,1118458.3217908,0
+APD.US,D,19850416,000000,3.07232,3.08722,3.06483,3.08722,636498.52782395,0
+APD.US,D,19850417,000000,3.08722,3.08722,3.06483,3.06483,441982.84697148,0
+APD.US,D,19850418,000000,3.07232,3.07232,3.06483,3.07232,637575.17727261,0
+APD.US,D,19850419,000000,3.06483,3.07962,3.06483,3.06483,503579.96924196,0
+APD.US,D,19850422,000000,3.07232,3.07962,3.07232,3.07232,215051.09632525,0
+APD.US,D,19850423,000000,3.06483,3.10211,3.06483,3.10211,845055.25845417,0
+APD.US,D,19850424,000000,3.10211,3.10911,3.08722,3.10211,997423.4589124,0
+APD.US,D,19850425,000000,3.09422,3.10211,3.08722,3.09422,458191.38876546,0
+APD.US,D,19850426,000000,3.08722,3.09422,3.07962,3.09422,404156.15749081,0
+APD.US,D,19850429,000000,3.10211,3.10211,3.07232,3.07962,957444.48432862,0
+APD.US,D,19850430,000000,3.07232,3.08722,3.05753,3.08722,960685.58441089,0
+APD.US,D,19850501,000000,3.07232,3.07962,3.06483,3.06483,345801.1490968,0
+APD.US,D,19850502,000000,3.04993,3.04993,3.02774,3.04993,1568001.0321697,0
+APD.US,D,19850503,000000,3.04993,3.05753,3.03543,3.03543,1268664.0992038,0
+APD.US,D,19850506,000000,3.02774,3.03543,3.02034,3.02774,1148718.0513046,0
+APD.US,D,19850507,000000,3.02774,3.05753,3.00534,3.02774,718620.92762514,0
+APD.US,D,19850508,000000,3.04993,3.08722,3.03543,3.07232,1063346.4410675,0
+APD.US,D,19850509,000000,3.07962,3.16878,3.07232,3.16878,1344307.3402231,0
+APD.US,D,19850510,000000,3.25717,3.29416,3.24277,3.28666,1632842.2959051,0
+APD.US,D,19850513,000000,3.29416,3.29416,3.25007,3.25007,742396.42938599,0
+APD.US,D,19850514,000000,3.23508,3.26497,3.22778,3.24277,926105.06398353,0
+APD.US,D,19850515,000000,3.25007,3.27985,3.22778,3.24277,1188699.0534768,0
+APD.US,D,19850516,000000,3.24277,3.26497,3.20559,3.21278,1284871.6272037,0
+APD.US,D,19850517,000000,3.23508,3.32405,3.22778,3.32405,2444394.6971748,0
+APD.US,D,19850520,000000,3.36834,3.36834,3.33125,3.33125,1277309.7362078,0
+APD.US,D,19850521,000000,3.31655,3.39063,3.31655,3.37584,920700.52706186,0
+APD.US,D,19850522,000000,3.34625,3.36834,3.33885,3.33885,592188.62438452,0
+APD.US,D,19850523,000000,3.33885,3.33885,3.30916,3.30916,666754.20216093,0
+APD.US,D,19850524,000000,3.29416,3.31655,3.29416,3.31655,1161682.4516337,0
+APD.US,D,19850528,000000,3.30916,3.33125,3.24277,3.25007,330672.29813411,0
+APD.US,D,19850529,000000,3.24277,3.28666,3.24277,3.27985,417124.61299672,0
+APD.US,D,19850530,000000,3.29416,3.35364,3.29416,3.35364,456029.97951447,0
+APD.US,D,19850531,000000,3.33885,3.36834,3.31655,3.33885,732668.06016813,0
+APD.US,D,19850603,000000,3.34625,3.34625,3.30916,3.32405,235577.38765017,0
+APD.US,D,19850604,000000,3.30916,3.31655,3.29416,3.31655,215051.09632525,0
+APD.US,D,19850605,000000,3.33125,3.35364,3.31655,3.35364,1534503.2439562,0
+APD.US,D,19850606,000000,3.36834,3.37584,3.34625,3.37584,447381.30112791,0
+APD.US,D,19850607,000000,3.36123,3.42032,3.36123,3.40572,831009.13970538,0
+APD.US,D,19850610,000000,3.40572,3.40572,3.37584,3.37584,731590.39692526,0
+APD.US,D,19850611,000000,3.39063,3.39063,3.33885,3.33885,443061.52400855,0
+APD.US,D,19850612,000000,3.33885,3.35364,3.33885,3.34625,135079.96783298,0
+APD.US,D,19850613,000000,3.35364,3.35364,3.33125,3.33125,260430.55265389,0
+APD.US,D,19850614,000000,3.34625,3.35364,3.33125,3.34625,237739.81069536,0
+APD.US,D,19850617,000000,3.33885,3.34625,3.32405,3.32405,231257.61053082,0
+APD.US,D,19850618,000000,3.32405,3.35364,3.32405,3.34625,449546.76555572,0
+APD.US,D,19850619,000000,3.33885,3.35364,3.32405,3.33125,1570163.4552148,0
+APD.US,D,19850620,000000,3.34625,3.39793,3.33125,3.37584,407400.2989557,0
+APD.US,D,19850621,000000,3.37584,3.42032,3.36834,3.42032,558687.79478844,0
+APD.US,D,19850624,000000,3.42032,3.42032,3.37584,3.42032,462505.08311956,0
+APD.US,D,19850625,000000,3.42032,3.46481,3.42032,3.44232,838573.05828963,0
+APD.US,D,19850626,000000,3.44232,3.45741,3.43512,3.44972,776977.96360756,0
+APD.US,D,19850627,000000,3.5017,3.52408,3.4944,3.5017,1220035.4324393,0
+APD.US,D,19850628,000000,3.53859,3.54589,3.4944,3.53859,1019038.5652164,0
+APD.US,D,19850701,000000,3.52408,3.58298,3.5164,3.55339,565168.98115879,0
+APD.US,D,19850702,000000,3.52408,3.52408,3.47201,3.47201,398752.63436334,0
+APD.US,D,19850703,000000,3.47201,3.47201,3.39793,3.40572,427928.61786903,0
+APD.US,D,19850705,000000,3.40572,3.46481,3.40572,3.43512,261512.27107359,0
+APD.US,D,19850708,000000,3.43512,3.43512,3.41283,3.43512,487363.31709432,0
+APD.US,D,19850709,000000,3.43512,3.45741,3.42032,3.42032,347961.54455358,0
+APD.US,D,19850710,000000,3.40572,3.43512,3.40572,3.43512,309059.21941846,0
+APD.US,D,19850711,000000,3.43512,3.487,3.42762,3.47201,1166007.297724,0
+APD.US,D,19850712,000000,3.47201,3.4944,3.46481,3.4944,417124.61299672,0
+APD.US,D,19850715,000000,3.4944,3.4944,3.4797,3.4944,825603.5889895,0
+APD.US,D,19850716,000000,3.5017,3.5017,3.46481,3.5017,607313.42017039,0
+APD.US,D,19850717,000000,3.4944,3.509,3.46481,3.4797,1481548.7173071,0
+APD.US,D,19850718,000000,3.4797,3.53859,3.47201,3.53109,1211393.8506122,0
+APD.US,D,19850719,000000,3.53859,3.53859,3.4944,3.53109,532754.93895344,0
+APD.US,D,19850722,000000,3.5164,3.54589,3.5164,3.53859,654866.4512805,0
+APD.US,D,19850723,000000,3.55339,3.59048,3.54589,3.54589,1640405.2006951,0
+APD.US,D,19850724,000000,3.55339,3.62007,3.55339,3.60556,2520043.0071651,0
+APD.US,D,19850725,000000,3.61267,3.62727,3.55339,3.55339,2757778.7626836,0
+APD.US,D,19850726,000000,3.55339,3.62727,3.55339,3.60556,1651210.2193616,0
+APD.US,D,19850729,000000,3.59787,3.59787,3.58298,3.59048,809398.08857815,0
+APD.US,D,19850730,000000,3.55339,3.57578,3.5164,3.5164,824522.88436401,0
+APD.US,D,19850731,000000,3.52408,3.58298,3.52408,3.57578,796427.60548381,0
+APD.US,D,19850801,000000,3.59048,3.62727,3.59048,3.62007,637575.17727261,0
+APD.US,D,19850802,000000,3.62727,3.62727,3.61267,3.61267,2232595.852668,0
+APD.US,D,19850805,000000,3.60556,3.61267,3.59787,3.61267,172901.58834261,0
+APD.US,D,19850806,000000,3.62007,3.62007,3.55339,3.55339,775898.27277627,0
+APD.US,D,19850807,000000,3.54589,3.59048,3.53859,3.58298,1253533.2206528,0
+APD.US,D,19850808,000000,3.57578,3.58298,3.55339,3.57578,523026.56973559,0
+APD.US,D,19850809,000000,3.55339,3.55339,3.53109,3.54589,313382.03792042,0
+APD.US,D,19850812,000000,3.53859,3.53859,3.5017,3.509,746715.19271112,0
+APD.US,D,19850813,000000,3.509,3.509,3.42032,3.44232,189114.18531342,0
+APD.US,D,19850814,000000,3.45741,3.509,3.45741,3.509,1937576.6692331,0
+APD.US,D,19850815,000000,3.509,3.55339,3.509,3.54589,298255.21454615,0
+APD.US,D,19850816,000000,3.57578,3.59048,3.56847,3.59048,933668.98256777,0
+APD.US,D,19850819,000000,3.59048,3.59048,3.53859,3.54589,143728.64621955,0
+APD.US,D,19850820,000000,3.54589,3.54589,3.4944,3.5017,2263932.2316305,0
+APD.US,D,19850821,000000,3.5164,3.5164,3.4797,3.4797,511140.84644358,0
+APD.US,D,19850822,000000,3.47201,3.47201,3.42762,3.43512,540317.84374348,0
+APD.US,D,19850823,000000,3.42032,3.43512,3.40572,3.42032,334998.1580187,0
+APD.US,D,19850826,000000,3.40572,3.41283,3.39063,3.39793,278802.53128727,0
+APD.US,D,19850827,000000,3.39793,3.42762,3.39063,3.40572,317708.91159922,0
+APD.US,D,19850828,000000,3.42032,3.42032,3.40572,3.41283,181544.18396393,0
+APD.US,D,19850829,000000,3.40572,3.40572,3.38333,3.38333,689448.99929628,0
+APD.US,D,19850830,000000,3.38333,3.39063,3.36834,3.38333,1564759.9320874,0
+APD.US,D,19850903,000000,3.40572,3.40572,3.35364,3.36123,1146554.6144652,0
+APD.US,D,19850904,000000,3.35364,3.36834,3.33885,3.33885,328514.94405996,0
+APD.US,D,19850905,000000,3.35364,3.35364,3.33125,3.35364,1372407.6880744,0
+APD.US,D,19850906,000000,3.35364,3.37584,3.33885,3.37584,687282.52107425,0
+APD.US,D,19850909,000000,3.36123,3.38333,3.33125,3.33885,465752.26596708,0
+APD.US,D,19850910,000000,3.35364,3.35364,3.32405,3.32405,1046054.1532654,0
+APD.US,D,19850911,000000,3.32405,3.33125,3.31655,3.32405,849379.09075035,0
+APD.US,D,19850912,000000,3.30916,3.33885,3.30916,3.31655,878554.06046183,0
+APD.US,D,19850913,000000,3.30916,3.33125,3.30176,3.30176,688366.26708237,0
+APD.US,D,19850916,000000,3.30176,3.31655,3.30176,3.30176,171820.88371711,0
+APD.US,D,19850917,000000,3.29416,3.32405,3.28666,3.32405,963926.68449316,0
+APD.US,D,19850918,000000,3.31655,3.33125,3.30176,3.30916,328514.94405996,0
+APD.US,D,19850919,000000,3.31655,3.36123,3.31655,3.33885,317708.91159922,0
+APD.US,D,19850920,000000,3.33885,3.37584,3.30176,3.30176,445221.91946534,0
+APD.US,D,19850923,000000,3.31655,3.38333,3.31655,3.38333,458191.38876546,0
+APD.US,D,19850924,000000,3.37584,3.42762,3.37584,3.39063,981215.93091263,0
+APD.US,D,19850925,000000,3.39063,3.39063,3.36123,3.36123,489531.82290476,0
+APD.US,D,19850926,000000,3.36123,3.36123,3.30916,3.32405,972572.32149711,0
+APD.US,D,19850930,000000,3.36834,3.37584,3.33885,3.36834,392269.42040459,0
+APD.US,D,19851001,000000,3.36834,3.39063,3.35364,3.39063,748882.68472736,0
+APD.US,D,19851002,000000,3.39063,3.39063,3.36123,3.36834,266919.84937789,0
+APD.US,D,19851003,000000,3.36834,3.4944,3.35364,3.4797,1130347.0864654,0
+APD.US,D,19851004,000000,3.487,3.52408,3.4797,3.509,1000667.6003773,0
+APD.US,D,19851007,000000,3.5164,3.56078,3.4944,3.5017,994180.33124172,0
+APD.US,D,19851008,000000,3.487,3.509,3.4797,3.4797,236659.10606987,0
+APD.US,D,19851009,000000,3.4797,3.5164,3.45741,3.47201,650541.60519011,0
+APD.US,D,19851010,000000,3.45741,3.47201,3.43512,3.45741,221526.19993034,0
+APD.US,D,19851011,000000,3.45741,3.45741,3.42032,3.43512,466832.97059257,0
+APD.US,D,19851014,000000,3.43512,3.43512,3.41283,3.43512,315543.44717141,0
+APD.US,D,19851015,000000,3.46481,3.4797,3.42032,3.44972,1169241.3012469,0
+APD.US,D,19851016,000000,3.43512,3.45741,3.42032,3.44972,718620.92762514,0
+APD.US,D,19851017,000000,3.43512,3.45741,3.42032,3.44972,386869.95245395,0
+APD.US,D,19851018,000000,3.43512,3.44972,3.42032,3.42032,591107.91975903,0
+APD.US,D,19851021,000000,3.40572,3.42762,3.40572,3.42032,547880.74853352,0
+APD.US,D,19851022,000000,3.42762,3.44972,3.42762,3.43512,1630677.8452714,0
+APD.US,D,19851023,000000,3.43512,3.487,3.42762,3.487,1342147.9585606,0
+APD.US,D,19851024,000000,3.4944,3.5164,3.487,3.509,789941.35014243,0
+APD.US,D,19851025,000000,3.509,3.5164,3.4797,3.4797,1642565.5961519,0
+APD.US,D,19851028,000000,3.487,3.487,3.47201,3.487,834249.22599345,0
+APD.US,D,19851029,000000,3.47201,3.487,3.47201,3.4797,382544.09256936,0
+APD.US,D,19851030,000000,3.4944,3.5164,3.4944,3.5164,596508.40150388,0
+APD.US,D,19851031,000000,3.509,3.52408,3.4944,3.509,410643.42662639,0
+APD.US,D,19851101,000000,3.4944,3.4944,3.45741,3.4944,543559.95761996,0
+APD.US,D,19851104,000000,3.4944,3.509,3.47201,3.4944,869913.49242892,0
+APD.US,D,19851105,000000,3.5017,3.52408,3.4944,3.52408,1131422.7221199,0
+APD.US,D,19851106,000000,3.52408,3.53109,3.509,3.52408,1530178.3978659,0
+APD.US,D,19851107,000000,3.52408,3.52408,3.5017,3.5164,879633.75129311,0
+APD.US,D,19851108,000000,3.52408,3.54589,3.5164,3.52408,1475067.5309367,0
+APD.US,D,19851111,000000,3.53109,3.59048,3.53109,3.59048,3195436.7635646,0
+APD.US,D,19851112,000000,3.60556,3.66455,3.59787,3.63466,2735087.0069308,0
+APD.US,D,19851113,000000,3.63466,3.70125,3.63466,3.69453,1476142.152797,0
+APD.US,D,19851114,000000,3.67935,3.74563,3.67935,3.73104,1590692.7879224,0
+APD.US,D,19851115,000000,3.74563,3.81241,3.73104,3.77571,3130603.610183,0
+APD.US,D,19851118,000000,3.76083,3.78292,3.68645,3.70125,1596098.3386383,0
+APD.US,D,19851119,000000,3.70904,3.75313,3.70904,3.74563,1557196.0135032,0
+APD.US,D,19851120,000000,3.75313,3.79782,3.75313,3.76813,1203826.8906453,0
+APD.US,D,19851121,000000,3.78292,3.87909,3.78292,3.82741,1751708.652973,0
+APD.US,D,19851122,000000,3.8421,3.86459,3.81241,3.86459,605154.03850782,0
+APD.US,D,19851125,000000,3.87909,3.89409,3.86459,3.8716,2320123.8031851,0
+APD.US,D,19851126,000000,3.86459,3.8716,3.82741,3.8497,1151956.1100043,0
+APD.US,D,19851127,000000,3.8497,3.99746,3.8497,3.99746,1543143.8119891,0
+APD.US,D,19851129,000000,3.98276,4.00516,3.96047,3.97575,420366.7268732,0
+APD.US,D,19851202,000000,3.95336,3.95336,3.87909,3.87909,636498.52782395,0
+APD.US,D,19851203,000000,3.86459,3.87909,3.8421,3.8421,661349.66523926,0
+APD.US,D,19851204,000000,3.8497,3.91589,3.8421,3.91589,901250.8851856,0
+APD.US,D,19851205,000000,3.90917,4.11613,3.90917,4.08653,1440483.9691268,0
+APD.US,D,19851206,000000,4.05684,4.10103,4.04205,4.08653,870988.11428917,0
+APD.US,D,19851209,000000,4.09402,4.10882,4.07914,4.07914,598674.8797259,0
+APD.US,D,19851210,000000,4.06424,4.10103,4.06424,4.07164,416042.89457702,0
+APD.US,D,19851211,000000,4.08653,4.17531,4.08653,4.14581,1633914.8901769,0
+APD.US,D,19851212,000000,4.14581,4.14581,4.10103,4.13092,472237.50751425,0
+APD.US,D,19851213,000000,4.13841,4.33085,4.13841,4.30886,1086038.1968203,0
+APD.US,D,19851216,000000,4.30088,4.37515,4.26408,4.34585,2300675.1751031,0
+APD.US,D,19851217,000000,4.29386,4.32356,4.25707,4.26408,1220035.4324393,0
+APD.US,D,19851218,000000,4.24899,4.24899,4.15302,4.17531,1203826.8906453,0
+APD.US,D,19851219,000000,4.16041,4.16781,4.07164,4.08653,1028766.9344343,0
+APD.US,D,19851220,000000,4.07164,4.24189,4.07164,4.24189,1305409.0702648,0
+APD.US,D,19851223,000000,4.19769,4.19769,4.13841,4.16041,1029842.5700887,0
+APD.US,D,19851224,000000,4.16781,4.16781,4.06424,4.07914,330672.29813411,0
+APD.US,D,19851226,000000,4.07914,4.10103,4.07164,4.08653,202083.65461354,0
+APD.US,D,19851227,000000,4.16041,4.16781,4.09402,4.16041,480884.1583124,0
+APD.US,D,19851230,000000,4.17531,4.2123,4.11613,4.15302,408479.98978699,0
+APD.US,D,19851231,000000,4.14581,4.14581,4.10103,4.13841,456029.97951447,0
+APD.US,D,19860102,000000,4.13841,4.13841,4.01995,4.05684,401993.73444561,0
+APD.US,D,19860103,000000,4.06424,4.16041,4.05684,4.16041,578139.46425312,0
+APD.US,D,19860106,000000,4.17531,4.2123,4.14581,4.18241,544642.68983387,0
+APD.US,D,19860107,000000,4.19769,4.28628,4.19769,4.27167,653782.70527238,0
+APD.US,D,19860108,000000,4.27898,4.33085,4.16041,4.16041,767250.60818391,0
+APD.US,D,19860109,000000,4.16041,4.16041,4.06424,4.13841,1526937.2977836,0
+APD.US,D,19860110,000000,4.13841,4.19769,4.13092,4.18241,303658.73767361,0
+APD.US,D,19860113,000000,4.18241,4.27167,4.18241,4.25707,1088200.6198654,0
+APD.US,D,19860114,000000,4.27167,4.33085,4.25707,4.32356,628933.5954455,0
+APD.US,D,19860115,000000,4.35306,4.35306,4.29386,4.29386,818041.69799367,0
+APD.US,D,19860116,000000,4.32356,4.40484,4.29386,4.39024,808311.3011874,0
+APD.US,D,19860117,000000,4.38284,4.43472,4.37515,4.43472,631091.96331386,0
+APD.US,D,19860120,000000,4.44163,4.44163,4.35306,4.36756,447381.30112791,0
+APD.US,D,19860121,000000,4.39024,4.41214,4.36756,4.36756,1317295.807351,0
+APD.US,D,19860122,000000,4.36055,4.36756,4.29386,4.30088,561927.88107651,0
+APD.US,D,19860123,000000,4.31587,4.36055,4.27167,4.27167,1168170.7345635,0
+APD.US,D,19860124,000000,4.28628,4.34585,4.26408,4.33816,612714.91570944,0
+APD.US,D,19860127,000000,4.35306,4.45643,4.35306,4.44163,840735.48133482,0
+APD.US,D,19860128,000000,4.44923,4.53829,4.44163,4.52321,811559.49782913,0
+APD.US,D,19860129,000000,4.55299,4.64916,4.52321,4.59729,861265.82783657,0
+APD.US,D,19860130,000000,4.64158,4.67895,4.60459,4.61208,904491.98526787,0
+APD.US,D,19860131,000000,4.61938,4.63428,4.56789,4.59729,839655.79050353,0
+APD.US,D,19860203,000000,4.61208,4.61208,4.55299,4.55299,431173.77312814,0
+APD.US,D,19860204,000000,4.575,4.60459,4.42704,4.43472,1332423.6445196,0
+APD.US,D,19860205,000000,4.44163,4.47142,4.44163,4.47142,217206.422811,0
+APD.US,D,19860206,000000,4.47142,4.51571,4.47142,4.5089,435500.64680694,0
+APD.US,D,19860207,000000,4.49362,4.62678,4.49362,4.61208,1260019.4759941,0
+APD.US,D,19860210,000000,4.61208,4.81951,4.61208,4.81951,1350797.6507414,0
+APD.US,D,19860211,000000,4.83421,4.83421,4.74525,4.77454,1726854.4741751,0
+APD.US,D,19860212,000000,4.78954,4.81951,4.77454,4.80443,657027.86053149,0
+APD.US,D,19860213,000000,4.81951,4.81951,4.76793,4.78954,235577.38765017,0
+APD.US,D,19860214,000000,4.78252,4.81183,4.77454,4.78252,463590.85671609,0
+APD.US,D,19860218,000000,4.78954,4.85612,4.77454,4.82672,1081717.4059067,0
+APD.US,D,19860219,000000,4.82672,4.82672,4.78954,4.78954,1262182.9128335,0
+APD.US,D,19860220,000000,4.78954,4.8861,4.77454,4.8788,1234087.6339534,0
+APD.US,D,19860221,000000,4.9006,4.96008,4.8934,4.95288,4586212.3750956,0
+APD.US,D,19860224,000000,4.96008,4.99678,4.95288,4.99678,1598261.7754778,0
+APD.US,D,19860225,000000,4.99678,4.99678,4.96008,4.97487,722942.7323329,0
+APD.US,D,19860226,000000,4.98227,4.98967,4.9301,4.95288,350123.96759878,0
+APD.US,D,19860227,000000,4.96008,4.98967,4.96008,4.98967,970408.8846577,0
+APD.US,D,19860228,000000,5.01926,5.18961,5.01196,5.18961,2266093.6408815,0
+APD.US,D,19860303,000000,5.18961,5.20431,5.08624,5.11544,2396846.7350357,0
+APD.US,D,19860304,000000,5.10073,5.10784,5.01196,5.01196,612714.91570944,0
+APD.US,D,19860305,000000,4.99678,4.99678,4.94499,4.96777,860185.12321107,0
+APD.US,D,19860306,000000,4.98227,5.01926,4.95288,4.98227,1788452.6102398,0
+APD.US,D,19860307,000000,4.98227,5.13033,4.97487,5.11544,906651.36693044,0
+APD.US,D,19860310,000000,5.13802,5.15262,5.09295,5.13802,798586.98714638,0
+APD.US,D,19860311,000000,5.13033,5.17471,5.10073,5.16002,1131422.7221199,0
+APD.US,D,19860312,000000,5.14493,5.17471,5.13802,5.16002,900169.1667659,0
+APD.US,D,19860313,000000,5.13802,5.13802,5.07114,5.07815,1470746.7400231,0
+APD.US,D,19860314,000000,5.08624,5.10784,5.01926,5.10784,1120619.7310418,0
+APD.US,D,19860317,000000,5.09295,5.14493,5.07114,5.10784,1828434.6262062,0
+APD.US,D,19860318,000000,5.13033,5.25619,5.11544,5.22611,1814383.4384864,0
+APD.US,D,19860319,000000,5.2192,5.32998,5.18961,5.26369,2449795.1789196,0
+APD.US,D,19860320,000000,5.24889,5.26369,5.22611,5.24139,471156.80288875,0
+APD.US,D,19860321,000000,5.24889,5.32307,5.22611,5.22611,1771160.3224377,0
+APD.US,D,19860324,000000,5.24139,5.28569,5.19691,5.28569,1147633.2915022,0
+APD.US,D,19860325,000000,5.28569,5.29318,5.24139,5.24889,894764.62984423,0
+APD.US,D,19860326,000000,5.24139,5.24889,5.19691,5.19691,1268664.0992038,0
+APD.US,D,19860327,000000,5.20431,5.2192,5.11544,5.14493,1181133.1073042,0
+APD.US,D,19860331,000000,5.14493,5.14493,5.11544,5.14493,880718.51109544,0
+APD.US,D,19860401,000000,5.14493,5.14493,5.07815,5.08624,1063346.4410675,0
+APD.US,D,19860402,000000,5.09295,5.13033,5.06365,5.07815,820206.14862728,0
+APD.US,D,19860403,000000,5.10784,5.10784,4.9301,4.9301,1239488.1156982,0
+APD.US,D,19860404,000000,4.9156,4.9156,4.8861,4.9082,461433.50264194,0
+APD.US,D,19860407,000000,4.9006,4.9156,4.8861,4.9082,1202741.1170488,0
+APD.US,D,19860408,000000,4.9156,4.97487,4.9156,4.97487,1181133.1073042,0
+APD.US,D,19860409,000000,4.98967,5.01196,4.9301,4.95288,338237.23051256,0
+APD.US,D,19860410,000000,4.95288,5.02647,4.9301,5.02647,381461.36035545,0
+APD.US,D,19860411,000000,5.04925,5.06365,5.00466,5.02647,257191.48016004,0
+APD.US,D,19860414,000000,5.02647,5.07815,5.02647,5.06365,186947.7070914,0
+APD.US,D,19860415,000000,5.04925,5.07815,5.04106,5.06365,789941.35014243,0
+APD.US,D,19860416,000000,5.09295,5.16002,5.09295,5.15262,533833.61599053,0
+APD.US,D,19860417,000000,5.16002,5.27109,5.14493,5.22611,2499509.6192807,0
+APD.US,D,19860418,000000,5.25619,5.37466,5.24889,5.35286,582466.33793192,0
+APD.US,D,19860421,000000,5.34488,5.34488,5.28569,5.32307,489531.82290476,0
+APD.US,D,19860422,000000,5.32307,5.32998,5.18961,5.18961,775898.27277627,0
+APD.US,D,19860423,000000,5.16723,5.20431,5.16002,5.18211,558687.79478844,0
+APD.US,D,19860424,000000,5.16002,5.19691,5.16002,5.17471,475481.64897914,0
+APD.US,D,19860425,000000,5.18961,5.20431,5.16723,5.17471,298255.21454615,0
+APD.US,D,19860428,000000,5.19691,5.20431,5.16723,5.16723,382544.09256936,0
+APD.US,D,19860429,000000,5.18211,5.18961,5.13033,5.15262,765090.21272713,0
+APD.US,D,19860430,000000,5.15262,5.18211,5.13802,5.13802,995264.07724984,0
+APD.US,D,19860501,000000,5.10784,5.13802,5.07114,5.13802,655943.10072916,0
+APD.US,D,19860502,000000,5.13802,5.16002,5.06365,5.07114,694845.42586429,0
+APD.US,D,19860505,000000,5.06365,5.07114,5.01926,5.04925,679719.61628422,0
+APD.US,D,19860506,000000,5.07114,5.07114,5.02647,5.04106,431173.77312814,0
+APD.US,D,19860507,000000,5.04106,5.04106,4.9156,4.92328,825603.5889895,0
+APD.US,D,19860508,000000,4.9301,4.9301,4.8934,4.92328,334998.1580187,0
+APD.US,D,19860509,000000,4.92328,4.9301,4.8861,4.9006,1668504.5347521,0
+APD.US,D,19860512,000000,4.9082,4.9082,4.85612,4.8712,2076976.4141855,0
+APD.US,D,19860513,000000,4.86371,4.8712,4.82672,4.84161,1050376.9717673,0
+APD.US,D,19860514,000000,4.83421,4.8861,4.83421,4.8712,1208150.7229415,0
+APD.US,D,19860515,000000,4.8712,4.8788,4.84161,4.86371,309059.21941846,0
+APD.US,D,19860516,000000,4.85612,4.8712,4.81951,4.82672,1495596.8636443,0
+APD.US,D,19860519,000000,4.83421,4.83421,4.81183,4.82672,218285.09984807,0
+APD.US,D,19860520,000000,4.81951,4.83421,4.81951,4.83421,529511.81128276,0
+APD.US,D,19860521,000000,4.83421,4.85612,4.80443,4.80443,661349.66523926,0
+APD.US,D,19860522,000000,4.80443,4.9082,4.80443,4.9082,1042813.0531831,0
+APD.US,D,19860523,000000,4.8934,4.98967,4.8934,4.98967,592188.62438452,0
+APD.US,D,19860527,000000,5.00466,5.16002,5.00466,5.14493,673240.4575023,0
+APD.US,D,19860528,000000,5.16002,5.18961,5.14493,5.17471,2244480.5621659,0
+APD.US,D,19860529,000000,5.16002,5.16723,5.13033,5.14493,666754.20216093,0
+APD.US,D,19860530,000000,5.15262,5.18211,5.13802,5.16723,773733.82214266,0
+APD.US,D,19860602,000000,5.16723,5.18211,5.15262,5.15262,602992.62925683,0
+APD.US,D,19860603,000000,5.15262,5.16002,5.13033,5.14493,622446.32630991,0
+APD.US,D,19860604,000000,5.13802,5.13802,5.05616,5.07815,349040.22159066,0
+APD.US,D,19860605,000000,5.08624,5.14493,5.07815,5.13802,1145470.8684571,0
+APD.US,D,19860606,000000,5.07815,5.14493,5.06365,5.07815,1054159.4379566,0
+APD.US,D,19860609,000000,5.07815,5.10784,4.96777,4.98227,954201.35665793,0
+APD.US,D,19860610,000000,4.99678,4.99678,4.83421,4.9006,824522.88436401,0
+APD.US,D,19860611,000000,5.02647,5.02647,4.8861,5.02647,305282.83599448,0
+APD.US,D,19860612,000000,5.06365,5.06365,4.98227,5.01196,1140069.372918,0
+APD.US,D,19860613,000000,5.01196,5.02647,4.98227,4.99678,445221.91946534,0
+APD.US,D,19860616,000000,5.02647,5.02647,4.95288,4.95288,669449.88095941,0
+APD.US,D,19860617,000000,4.95288,5.02647,4.9156,5.02647,1297844.1378864,0
+APD.US,D,19860618,000000,5.02647,5.02647,4.9156,5.02647,553820.5687969,0
+APD.US,D,19860619,000000,5.02647,5.07815,4.99678,5.06365,783997.47470222,0
+APD.US,D,19860620,000000,5.10784,5.13033,5.09295,5.13033,535454.67292876,0
+APD.US,D,19860623,000000,5.09295,5.18961,5.09295,5.14493,906114.05600032,0
+APD.US,D,19860624,000000,5.14493,5.22611,5.09295,5.16002,1047674.1964095,0
+APD.US,D,19860625,000000,5.16002,5.16002,4.9156,4.9301,2259608.3993343,0
+APD.US,D,19860626,000000,4.9301,4.9301,4.50092,4.5603,4783431.8451002,0
+APD.US,D,19860627,000000,4.37515,4.47142,4.23459,4.37515,4257702.5000066,0
+APD.US,D,19860630,000000,4.41214,4.58989,4.41214,4.53829,2496803.8025401,0
+APD.US,D,19860701,000000,4.55299,4.60459,4.44163,4.5089,3088453.0884061,0
+APD.US,D,19860702,000000,4.47142,4.63428,4.45643,4.58989,2085627.1201604,0
+APD.US,D,19860703,000000,4.61938,4.65637,4.575,4.58989,896925.025301,0
+APD.US,D,19860707,000000,4.60459,4.61938,4.37515,4.41214,1014714.7329203,0
+APD.US,D,19860708,000000,4.37515,4.41214,4.34585,4.39753,2283923.2396137,0
+APD.US,D,19860709,000000,4.41214,4.44163,4.23459,4.23459,3865970.3905322,0
+APD.US,D,19860710,000000,4.27898,4.27898,4.18241,4.23459,1610684.8096998,0
+APD.US,D,19860711,000000,4.24899,4.29386,4.23459,4.24899,1311354.9732935,0
+APD.US,D,19860714,000000,4.27898,4.27898,4.15302,4.15302,1347546.412717,0
+APD.US,D,19860715,000000,4.16781,4.19769,4.10103,4.11613,1350253.2432518,0
+APD.US,D,19860716,000000,4.08653,4.11613,3.92397,4.05684,3606081.2039853,0
+APD.US,D,19860717,000000,4.08653,4.08653,4.03445,4.07164,1681466.9074928,0
+APD.US,D,19860718,000000,4.05684,4.41214,4.05684,4.2123,2245557.2116145,0
+APD.US,D,19860721,000000,4.2123,4.34585,4.19769,4.31587,1068748.9504007,0
+APD.US,D,19860722,000000,4.31587,4.47142,4.27898,4.36055,1839236.6034901,0
+APD.US,D,19860723,000000,4.39753,4.44163,4.36055,4.42704,1740363.2819938,0
+APD.US,D,19860724,000000,4.45643,4.45643,4.39753,4.39753,1526937.2977836,0
+APD.US,D,19860725,000000,4.42704,4.44163,4.37515,4.39753,963926.68449316,0
+APD.US,D,19860728,000000,4.39753,4.39753,4.24899,4.24899,1864633.1621892,0
+APD.US,D,19860729,000000,4.26408,4.26408,4.18241,4.2123,1013635.042089,0
+APD.US,D,19860730,000000,4.26408,4.47142,4.24899,4.41214,573816.64575114,0
+APD.US,D,19860731,000000,4.41214,4.47142,4.36055,4.36055,1339449.2383795,0
+APD.US,D,19860801,000000,4.34585,4.36055,4.26408,4.29386,565168.98115879,0
+APD.US,D,19860804,000000,4.26408,4.27898,4.08653,4.2123,1069288.2889192,0
+APD.US,D,19860805,000000,4.18241,4.29386,4.11613,4.13841,754823.51878495,0
+APD.US,D,19860806,000000,4.11613,4.16781,4.07164,4.08653,682422.39164216,0
+APD.US,D,19860807,000000,4.10103,4.10103,4.00516,4.01995,518704.76502783,0
+APD.US,D,19860808,000000,3.99006,3.99006,3.77571,3.8421,1544228.5717915,0
+APD.US,D,19860811,000000,3.8421,4.13841,3.8421,4.10103,1319454.1752194,0
+APD.US,D,19860812,000000,4.08653,4.2123,4.07164,4.18241,2139658.2962583,0
+APD.US,D,19860813,000000,4.15302,4.47142,4.13841,4.34585,1231381.8172128,0
+APD.US,D,19860814,000000,4.34585,4.34585,4.31587,4.31587,1025519.7515868,0
+APD.US,D,19860815,000000,4.33085,4.37515,4.29386,4.33085,432797.87144899,0
+APD.US,D,19860818,000000,4.34585,4.36055,4.27898,4.34585,190192.86235049,0
+APD.US,D,19860819,000000,4.34585,4.37515,4.27898,4.33085,533833.61599053,0
+APD.US,D,19860820,000000,4.29386,4.37515,4.29386,4.34585,501949.78815586,0
+APD.US,D,19860821,000000,4.34585,4.41214,4.31587,4.41214,626225.75111651,0
+APD.US,D,19860822,000000,4.37515,4.39753,4.27898,4.31587,760228.05570662,0
+APD.US,D,19860825,000000,4.31587,4.31587,4.19769,4.26408,657027.86053149,0
+APD.US,D,19860826,000000,4.26408,4.33085,4.26408,4.26408,665132.13142848,0
+APD.US,D,19860827,000000,4.24899,4.24899,4.05684,4.08653,1712263.9479367,0
+APD.US,D,19860828,000000,4.08653,4.23459,4.08653,4.23459,3083053.6204555,0
+APD.US,D,19860829,000000,4.2123,4.29386,4.19769,4.26408,547342.42380919,0
+APD.US,D,19860902,000000,4.26408,4.36055,4.19769,4.2123,850458.78158163,0
+APD.US,D,19860903,000000,4.16781,4.26408,4.11613,4.26408,1397259.8392839,0
+APD.US,D,19860904,000000,4.37515,4.67166,4.37515,4.575,1915424.2519989,0
+APD.US,D,19860905,000000,4.63428,4.78252,4.53829,4.58989,2450883.9938988,0
+APD.US,D,19860908,000000,4.58989,4.63428,4.5089,4.63428,646759.13900089,0
+APD.US,D,19860909,000000,4.65637,4.70095,4.5089,4.5089,1023359.35613,0
+APD.US,D,19860910,000000,4.49362,4.5089,4.41214,4.49362,2044019.9920789,0
+APD.US,D,19860911,000000,4.5089,4.5089,4.26408,4.31587,2282840.5073998,0
+APD.US,D,19860912,000000,4.27898,4.39753,4.11613,4.23459,2202335.10936,0
+APD.US,D,19860915,000000,4.26408,4.31587,4.24899,4.27898,1245431.9911383,0
+APD.US,D,19860916,000000,4.29386,4.31587,4.23459,4.29386,1352413.6387086,0
+APD.US,D,19860917,000000,4.27898,4.44163,4.27898,4.37515,1565844.6918898,0
+APD.US,D,19860918,000000,4.34585,4.41214,4.34585,4.37515,750502.72787139,0
+APD.US,D,19860919,000000,4.36055,4.42704,4.36055,4.42704,713219.43208609,0
+APD.US,D,19860922,000000,4.41214,4.58989,4.41214,4.575,1119538.0126221,0
+APD.US,D,19860923,000000,4.575,4.61938,4.55299,4.61938,593808.66752856,0
+APD.US,D,19860924,000000,4.61938,4.61938,4.52321,4.52321,745638.54326246,0
+APD.US,D,19860925,000000,4.52321,4.52321,4.44163,4.45643,669995.3022432,0
+APD.US,D,19860926,000000,4.47142,4.61938,4.44163,4.49362,275564.47258762,0
+APD.US,D,19860929,000000,4.43472,4.5309,4.41973,4.43472,449546.76555572,0
+APD.US,D,19860930,000000,4.41973,4.43472,4.28628,4.28628,781299.76831532,0
+APD.US,D,19861001,000000,4.28628,4.41973,4.27167,4.39024,943936.69030416,0
+APD.US,D,19861002,000000,4.41973,4.41973,4.39024,4.39024,463048.47681494,0
+APD.US,D,19861003,000000,4.41973,4.43472,4.39024,4.40484,323107.36575565,0
+APD.US,D,19861006,000000,4.39024,4.48631,4.39024,4.44923,289609.5775422,0
+APD.US,D,19861007,000000,4.47142,4.47142,4.40484,4.43472,600287.82631048,0
+APD.US,D,19861008,000000,4.41973,4.5309,4.41973,4.5309,233409.89563394,0
+APD.US,D,19861009,000000,4.5309,4.77454,4.51571,4.77454,856944.0231288,0
+APD.US,D,19861010,000000,4.67895,4.67895,4.63428,4.64916,332291.32748393,0
+APD.US,D,19861013,000000,4.63428,4.64916,4.61208,4.63428,21072.726402908,0
+APD.US,D,19861014,000000,4.61208,4.66377,4.55299,4.56789,340936.96448788,0
+APD.US,D,19861015,000000,4.5309,4.56789,4.43472,4.44923,680257.94100855,0
+APD.US,D,19861016,000000,4.41973,4.47142,4.36756,4.43472,327974.5917472,0
+APD.US,D,19861017,000000,4.40484,4.44923,4.30886,4.36756,618658.79114965,0
+APD.US,D,19861020,000000,4.36756,4.36756,4.25707,4.36756,780218.04989562,0
+APD.US,D,19861021,000000,4.39024,4.40484,4.33816,4.35306,910975.19922662,0
+APD.US,D,19861022,000000,4.35306,4.40484,4.35306,4.35306,728347.26925458,0
+APD.US,D,19861023,000000,4.33816,4.47142,4.33816,4.44923,872071.86029729,0
+APD.US,D,19861024,000000,4.48631,4.59729,4.47142,4.55299,853700.89545812,0
+APD.US,D,19861027,000000,4.5309,4.5309,4.48631,4.51571,351748.06591964,0
+APD.US,D,19861028,000000,4.48631,4.59729,4.48631,4.5309,865046.26643738,0
+APD.US,D,19861029,000000,4.5309,4.58258,4.5309,4.55299,580842.23961106,0
+APD.US,D,19861030,000000,4.58258,4.67895,4.56789,4.67895,848299.39991907,0
+APD.US,D,19861031,000000,4.69355,4.69355,4.61208,4.64916,663511.07449023,0
+APD.US,D,19861103,000000,4.66377,4.74525,4.64916,4.74525,1474526.1648298,0
+APD.US,D,19861104,000000,4.73045,4.74525,4.64916,4.67895,1422116.0456702,0
+APD.US,D,19861105,000000,4.67895,4.73045,4.64916,4.71566,2306612.9677781,0
+APD.US,D,19861106,000000,4.71566,4.74525,4.66377,4.69355,246924.78621784,0
+APD.US,D,19861107,000000,4.69355,4.71566,4.66377,4.71566,795887.25317106,0
+APD.US,D,19861110,000000,4.74525,4.74525,4.69355,4.73045,426312.62990183,0
+APD.US,D,19861111,000000,4.73045,4.82672,4.71566,4.81183,731590.39692526,0
+APD.US,D,19861112,000000,4.82672,4.8788,4.77454,4.84161,923943.65473254,0
+APD.US,D,19861113,000000,4.8788,4.96008,4.84161,4.8788,875854.32648651,0
+APD.US,D,19861114,000000,4.77454,4.79732,4.74525,4.76023,1037949.8823684,0
+APD.US,D,19861117,000000,4.74525,4.74525,4.64916,4.69355,633252.35877063,0
+APD.US,D,19861118,000000,4.67895,4.69355,4.55299,4.55299,615423.77383263,0
+APD.US,D,19861119,000000,4.47142,4.48631,4.35306,4.36756,1171411.8346458,0
+APD.US,D,19861120,000000,4.36756,4.55299,4.33816,4.55299,833708.8736807,0
+APD.US,D,19861121,000000,4.55299,4.58258,4.50092,4.56789,1613390.6264404,0
+APD.US,D,19861124,000000,4.58258,4.69355,4.56789,4.69355,444138.17345722,0
+APD.US,D,19861125,000000,4.66377,4.76023,4.66377,4.74525,1204367.2429581,0
+APD.US,D,19861126,000000,4.73045,4.79732,4.73045,4.76023,2133713.4070238,0
+APD.US,D,19861128,000000,4.74525,4.76023,4.73045,4.76023,195594.35788954,0
+APD.US,D,19861201,000000,4.74525,4.79732,4.66377,4.73045,1774403.4501084,0
+APD.US,D,19861202,000000,4.74525,4.8934,4.69355,4.85612,1398341.5577036,0
+APD.US,D,19861203,000000,4.84161,4.92328,4.81183,4.8788,1075233.1781537,0
+APD.US,D,19861204,000000,4.85612,5.07114,4.85612,4.98967,929345.15027159,0
+APD.US,D,19861205,000000,4.96008,5.00466,4.84161,4.85612,880179.1725769,0
+APD.US,D,19861208,000000,4.8788,4.98967,4.85612,4.97487,579219.1550844,0
+APD.US,D,19861209,000000,4.93788,4.93788,4.8788,4.8934,801294.83147536,0
+APD.US,D,19861210,000000,4.8788,4.92328,4.8788,4.8934,627847.82184896,0
+APD.US,D,19861211,000000,4.9082,4.9082,4.81183,4.82672,554907.35618764,0
+APD.US,D,19861212,000000,4.79732,4.84161,4.76023,4.79732,996346.80946374,0
+APD.US,D,19861215,000000,4.77454,4.84161,4.77454,4.81183,2514637.4564491,0
+APD.US,D,19861216,000000,4.81183,4.82672,4.74525,4.79732,2838825.5268304,0
+APD.US,D,19861217,000000,4.77454,4.77454,4.66377,4.67895,1187617.3350571,0
+APD.US,D,19861218,000000,4.66377,4.73045,4.66377,4.69355,992563.32948031,0
+APD.US,D,19861219,000000,4.73045,4.76023,4.69355,4.69355,1256774.320735,0
+APD.US,D,19861222,000000,4.67895,4.71566,4.59729,4.63428,497092.70010638,0
+APD.US,D,19861223,000000,4.61208,4.63428,4.50092,4.56789,1377811.2112018,0
+APD.US,D,19861224,000000,4.56789,4.63428,4.55299,4.63428,434954.21172894,0
+APD.US,D,19861226,000000,4.67166,4.67166,4.58989,4.67166,191808.8503177,0
+APD.US,D,19861229,000000,4.64158,4.64158,4.575,4.61208,664589.75152732,0
+APD.US,D,19861230,000000,4.58989,4.69355,4.58989,4.62678,664049.39921457,0
+APD.US,D,19861231,000000,4.62678,4.65637,4.61208,4.61208,622980.59585742,0
+APD.US,D,19870102,000000,4.62678,4.78954,4.62678,4.67166,144810.36463924,0
+APD.US,D,19870105,000000,4.70845,4.81951,4.70845,4.81951,1032547.3730351,0
+APD.US,D,19870106,000000,4.78954,4.85612,4.78954,4.81951,1236788.3817228,0
+APD.US,D,19870107,000000,4.81951,4.9006,4.81951,4.8712,995264.07724984,0
+APD.US,D,19870108,000000,4.85612,5.01926,4.85612,5.01926,2015922.6856103,0
+APD.US,D,19870109,000000,5.01926,5.08624,5.00466,5.08624,1185453.8982177,0
+APD.US,D,19870112,000000,5.08624,5.08624,5.00466,5.04925,870988.11428917,0
+APD.US,D,19870113,000000,5.04925,5.08624,5.01926,5.07114,1571242.1322519,0
+APD.US,D,19870114,000000,5.08624,5.08624,5.01926,5.04925,933668.98256777,0
+APD.US,D,19870115,000000,5.08624,5.15262,5.08624,5.15262,1168170.7345635,0
+APD.US,D,19870116,000000,5.16723,5.19691,5.10073,5.15262,1027686.2298089,0
+APD.US,D,19870119,000000,5.11544,5.27848,5.10073,5.27848,2103453.67751,0
+APD.US,D,19870120,000000,5.27848,5.27848,5.18211,5.2118,2120749.0066947,0
+APD.US,D,19870121,000000,5.2118,5.27848,5.19691,5.23381,1373490.4202882,0
+APD.US,D,19870122,000000,5.19691,5.30058,5.16723,5.24889,1230843.4924884,0
+APD.US,D,19870123,000000,5.30058,5.49302,5.26369,5.30058,2460604.2527629,0
+APD.US,D,19870126,000000,5.26369,5.34488,5.24889,5.34488,1136284.8791404,0
+APD.US,D,19870127,000000,5.34488,5.47814,5.34488,5.44874,1287034.0502488,0
+APD.US,D,19870128,000000,5.42664,5.5601,5.41136,5.53011,1342147.9585606,0
+APD.US,D,19870129,000000,5.53011,5.62648,5.44874,5.46363,587870.87485359,0
+APD.US,D,19870130,000000,5.47814,5.5601,5.46363,5.5601,598674.8797259,0
+APD.US,D,19870202,000000,5.54501,5.61159,5.50792,5.5746,558687.79478844,0
+APD.US,D,19870203,000000,5.61159,5.67798,5.58949,5.58949,671614.33159302,0
+APD.US,D,19870204,000000,5.64108,5.9228,5.62648,5.88531,860185.12321107,0
+APD.US,D,19870205,000000,5.90732,6.13694,5.90732,6.04827,912594.22857644,0
+APD.US,D,19870206,000000,6.08525,6.11485,5.84102,5.84102,1201129.1842584,0
+APD.US,D,19870209,000000,5.80403,5.90732,5.73775,5.87023,1568001.0321697,0
+APD.US,D,19870210,000000,5.87023,5.9228,5.77464,5.85563,910975.19922662,0
+APD.US,D,19870211,000000,5.90732,5.93749,5.87023,5.90732,1562057.1567295,0
+APD.US,D,19870212,000000,5.90732,5.9228,5.85563,5.88531,824522.88436401,0
+APD.US,D,19870213,000000,5.88531,5.96679,5.87023,5.88531,1023900.722237,0
+APD.US,D,19870217,000000,5.90732,6.13694,5.90732,6.13694,1017959.8881794,0
+APD.US,D,19870218,000000,6.29971,6.36677,6.23331,6.2779,2084005.049428,0
+APD.US,D,19870219,000000,6.2632,6.36677,6.2632,6.32978,1247593.4003893,0
+APD.US,D,19870220,000000,6.29971,6.32978,6.18143,6.19632,261512.27107359,0
+APD.US,D,19870223,000000,6.21852,6.21852,5.96679,6.00388,691606.35337043,0
+APD.US,D,19870224,000000,6.03357,6.10005,5.95219,5.98898,692142.65050635,0
+APD.US,D,19870225,000000,5.98898,6.21852,5.98898,6.16673,738610.92181413,0
+APD.US,D,19870226,000000,6.16673,6.18143,6.01839,6.08525,734288.10331217,0
+APD.US,D,19870227,000000,6.10005,6.11485,6.03357,6.08525,331753.0027596,0
+APD.US,D,19870302,000000,6.03357,6.07066,5.87023,5.87023,650541.60519011,0
+APD.US,D,19870303,000000,5.90732,5.90732,5.77464,5.80403,1375646.7605682,0
+APD.US,D,19870304,000000,5.84102,5.87023,5.80403,5.84102,1247593.4003893,0
+APD.US,D,19870305,000000,5.84102,5.88531,5.80403,5.88531,660810.32672071,0
+APD.US,D,19870306,000000,5.87023,5.9228,5.84102,5.90732,311222.65625786,0
+APD.US,D,19870309,000000,5.88531,5.88531,5.84102,5.84102,252331.35072794,0
+APD.US,D,19870310,000000,5.85563,5.93749,5.81864,5.93749,647840.85742059,0
+APD.US,D,19870311,000000,5.96679,6.00388,5.9228,5.95219,658105.52377436,0
+APD.US,D,19870312,000000,5.98898,6.00388,5.87023,5.90732,428474.03915282,0
+APD.US,D,19870313,000000,5.93749,5.93749,5.87023,5.88531,410643.42662639,0
+APD.US,D,19870316,000000,5.84102,5.84102,5.67798,5.72276,709976.3044154,0
+APD.US,D,19870317,000000,5.67798,5.77464,5.67798,5.75955,1209229.3999785,0
+APD.US,D,19870318,000000,5.77464,5.81864,5.75955,5.81864,903409.25305397,0
+APD.US,D,19870319,000000,5.87023,6.03357,5.85563,6.03357,1009852.5758997,0
+APD.US,D,19870320,000000,6.16673,6.16673,6.10005,6.13694,1113055.8124576,0
+APD.US,D,19870323,000000,6.16673,6.18143,6.10005,6.18143,1453453.4384268,0
+APD.US,D,19870324,000000,6.18143,6.21852,6.11485,6.18143,402537.12814098,0
+APD.US,D,19870325,000000,6.13694,6.13694,6.07066,6.07066,581380.56433539,0
+APD.US,D,19870326,000000,6.08525,6.10005,6.07066,6.07066,331212.65044685,0
+APD.US,D,19870327,000000,6.07066,6.10005,5.90732,5.9228,725645.50769084,0
+APD.US,D,19870330,000000,5.86322,6.09275,5.76656,5.86322,627309.49712463,0
+APD.US,D,19870331,000000,5.84813,5.92941,5.83363,5.90021,443061.52400855,0
+APD.US,D,19870401,000000,5.86322,5.86322,5.79654,5.83363,586244.74894431,0
+APD.US,D,19870402,000000,5.86322,5.9152,5.81864,5.83363,354988.1522077,0
+APD.US,D,19870403,000000,5.84813,6.02617,5.79654,5.99668,516546.39715946,0
+APD.US,D,19870406,000000,6.19632,6.24101,6.15933,6.21132,1673361.6228016,0
+APD.US,D,19870407,000000,6.21132,6.32978,6.19632,6.19632,1036325.7840476,0
+APD.US,D,19870408,000000,6.2632,6.38867,6.24101,6.32978,791563.42087488,0
+APD.US,D,19870409,000000,6.35908,6.35908,6.14484,6.17403,642977.68660587,0
+APD.US,D,19870410,000000,6.14484,6.17403,6.01137,6.12994,558151.49765253,0
+APD.US,D,19870413,000000,6.06326,6.11485,6.04827,6.04827,388484.92662694,0
+APD.US,D,19870414,000000,6.01137,6.01137,5.90021,5.9152,1662555.5903409,0
+APD.US,D,19870415,000000,5.94441,6.04827,5.83363,6.02617,1670662.9026205,0
+APD.US,D,19870416,000000,6.06326,6.11485,5.99668,5.99668,947716.11511076,0
+APD.US,D,19870420,000000,5.98158,6.01137,5.70036,5.75245,716999.8706869,0
+APD.US,D,19870421,000000,5.66328,5.79654,5.60399,5.79654,2544352.7784734,0
+APD.US,D,19870422,000000,5.79654,5.81864,5.51513,5.567,2256905.6239764,0
+APD.US,D,19870423,000000,5.53741,5.60399,5.45603,5.53741,2278519.7164862,0
+APD.US,D,19870424,000000,5.40425,5.47083,5.28569,5.40425,1334048.7566346,0
+APD.US,D,19870427,000000,5.30759,5.567,5.2192,5.53741,1645268.3715099,0
+APD.US,D,19870428,000000,5.53741,5.5819,5.47083,5.47083,615963.11235117,0
+APD.US,D,19870429,000000,5.50052,5.53741,5.47083,5.47083,728347.26925458,0
+APD.US,D,19870430,000000,5.43365,5.51513,5.43365,5.47083,533833.61599053,0
+APD.US,D,19870501,000000,5.51513,5.72977,5.48554,5.71506,1625813.6606626,0
+APD.US,D,19870504,000000,5.68577,5.76656,5.63388,5.72977,381461.36035545,0
+APD.US,D,19870505,000000,5.72977,5.79654,5.70036,5.79654,662430.36986475,0
+APD.US,D,19870506,000000,5.78155,5.79654,5.72977,5.76656,1057401.5518331,0
+APD.US,D,19870507,000000,5.79654,5.79654,5.76656,5.78155,485203.93543174,0
+APD.US,D,19870508,000000,5.81864,5.81864,5.71506,5.76656,297714.8622334,0
+APD.US,D,19870511,000000,5.75245,5.98158,5.75245,5.86322,2549215.9492881,0
+APD.US,D,19870512,000000,5.83363,5.9152,5.78155,5.9152,693225.38272026,0
+APD.US,D,19870513,000000,5.94441,6.04827,5.92941,6.01137,764008.49430743,0
+APD.US,D,19870514,000000,6.02617,6.09275,5.99668,6.09275,1130883.3836013,0
+APD.US,D,19870515,000000,6.09275,6.14484,5.99668,6.01137,1509649.0651584,0
+APD.US,D,19870518,000000,5.98158,5.98158,5.83363,5.90021,571113.8703932,0
+APD.US,D,19870519,000000,5.90021,5.90021,5.61889,5.63388,1415629.7903288,0
+APD.US,D,19870520,000000,5.60399,5.68577,5.5819,5.5819,806693.28563179,0
+APD.US,D,19870521,000000,5.60399,5.68577,5.60399,5.61889,453329.23174494,0
+APD.US,D,19870522,000000,5.61889,5.70036,5.61889,5.66328,299875.25769018,0
+APD.US,D,19870526,000000,5.70036,5.81864,5.70036,5.79654,424689.54537517,0
+APD.US,D,19870527,000000,5.76656,5.84813,5.71506,5.79654,1021197.946879,0
+APD.US,D,19870528,000000,5.83363,5.86322,5.75245,5.83363,1236250.0569985,0
+APD.US,D,19870529,000000,5.87851,5.90021,5.79654,5.79654,970951.26455886,0
+APD.US,D,19870601,000000,5.84813,5.86322,5.71506,5.72977,514378.90514323,0
+APD.US,D,19870602,000000,5.72977,5.72977,5.60399,5.64848,457108.65655156,0
+APD.US,D,19870603,000000,5.66328,5.83363,5.66328,5.78155,1518830.9992982,0
+APD.US,D,19870604,000000,5.78155,5.81864,5.76656,5.81864,412801.79449475,0
+APD.US,D,19870605,000000,5.81864,5.83363,5.66328,5.68577,1756569.7961994,0
+APD.US,D,19870608,000000,5.68577,5.79654,5.63388,5.78155,2084005.049428,0
+APD.US,D,19870609,000000,5.81864,5.9152,5.79654,5.9152,475481.64897914,0
+APD.US,D,19870610,000000,5.87851,6.06326,5.87851,5.96679,1028220.4993564,0
+APD.US,D,19870611,000000,5.99668,6.04827,5.98158,6.04827,492227.50170324,0
+APD.US,D,19870612,000000,6.02617,6.09275,6.02617,6.09275,570037.22094454,0
+APD.US,D,19870615,000000,6.11485,6.19632,6.11485,6.19632,621906.98779138,0
+APD.US,D,19870616,000000,6.15933,6.22591,6.14484,6.22591,581923.95803076,0
+APD.US,D,19870617,000000,6.22591,6.47794,6.21132,6.47794,809398.08857815,0
+APD.US,D,19870618,000000,6.34458,6.34458,6.32978,6.34458,471695.12761308,0
+APD.US,D,19870619,000000,6.29289,6.30739,6.21132,6.29289,810477.77940943,0
+APD.US,D,19870622,000000,6.30739,6.50753,6.29289,6.47794,1116836.2510584,0
+APD.US,D,19870623,000000,6.44045,6.49234,6.42566,6.45545,463048.47681494,0
+APD.US,D,19870624,000000,6.44045,6.55912,6.42566,6.52203,828847.7304544,0
+APD.US,D,19870625,000000,6.6258,6.6258,6.52203,6.55912,1543143.8119891,0
+APD.US,D,19870626,000000,6.37407,6.47034,6.29289,6.37407,1051464.7729523,0
+APD.US,D,19870629,000000,6.37407,6.41086,6.2779,6.38867,1526937.2977836,0
+APD.US,D,19870630,000000,6.38867,6.38867,6.22591,6.22591,541938.90068172,0
+APD.US,D,19870701,000000,6.24101,6.30739,6.21132,6.2779,376602.24471756,0
+APD.US,D,19870702,000000,6.32209,6.32209,6.22591,6.25551,506276.66183466,0
+APD.US,D,19870706,000000,6.30739,6.41086,6.2779,6.41086,916917.04707842,0
+APD.US,D,19870707,000000,6.37407,6.42566,6.35908,6.37407,438198.35319383,0
+APD.US,D,19870708,000000,6.41086,6.42566,6.35908,6.35908,667829.83781538,0
+APD.US,D,19870709,000000,6.35908,6.47034,6.35908,6.42566,463048.47681494,0
+APD.US,D,19870710,000000,6.42566,6.49234,6.42566,6.49234,417124.61299672,0
+APD.US,D,19870713,000000,6.47034,6.49234,6.42566,6.44045,816416.5858786,0
+APD.US,D,19870714,000000,6.44045,6.58881,6.42566,6.58881,651081.95750286,0
+APD.US,D,19870715,000000,6.53683,6.53683,6.47034,6.49234,727808.94453025,0
+APD.US,D,19870716,000000,6.52203,6.53683,6.41086,6.42566,349040.22159066,0
+APD.US,D,19870717,000000,6.44045,6.44045,6.34458,6.42566,679184.33294251,0
+APD.US,D,19870720,000000,6.41086,6.44045,6.37407,6.37407,884497.93590204,0
+APD.US,D,19870721,000000,6.32209,6.38867,6.24101,6.2779,365252.81856147,0
+APD.US,D,19870722,000000,6.2779,6.30739,6.24101,6.25551,252331.35072794,0
+APD.US,D,19870723,000000,6.2779,6.38867,6.2779,6.35908,386869.95245395,0
+APD.US,D,19870724,000000,6.37407,6.42566,6.37407,6.41086,358231.27987839,0
+APD.US,D,19870727,000000,6.37407,6.49234,6.37407,6.42566,446839.93502095,0
+APD.US,D,19870728,000000,6.42566,6.42566,6.32209,6.35908,490605.43097079,0
+APD.US,D,19870729,000000,6.35908,6.42566,6.34458,6.42566,649461.91435883,0
+APD.US,D,19870730,000000,6.41086,6.55912,6.41086,6.55912,570037.22094454,0
+APD.US,D,19870731,000000,6.57411,6.67009,6.57411,6.67009,457650.02265851,0
+APD.US,D,19870803,000000,6.67009,6.67009,6.53683,6.53683,322569.04103132,0
+APD.US,D,19870804,000000,6.53683,6.53683,6.29289,6.32209,883422.30024758,0
+APD.US,D,19870805,000000,6.32209,6.44045,6.32209,6.41086,1602041.2002843,0
+APD.US,D,19870806,000000,6.42566,6.50753,6.42566,6.50753,1343229.6769803,0
+APD.US,D,19870807,000000,6.55912,6.75156,6.55912,6.73677,484124.24460046,0
+APD.US,D,19870810,000000,6.73677,7.13665,6.73677,7.06987,1595022.7029839,0
+APD.US,D,19870811,000000,7.05498,7.06987,6.88493,7.00339,1033087.7253479,0
+APD.US,D,19870812,000000,6.93701,6.9885,6.88493,6.9737,1040651.6439321,0
+APD.US,D,19870813,000000,6.95151,6.9737,6.86983,6.90722,885042.34339162,0
+APD.US,D,19870814,000000,6.86983,6.86983,6.80375,6.85494,427928.61786903,0
+APD.US,D,19870817,000000,6.84034,6.85494,6.6258,6.65539,715925.24882665,0
+APD.US,D,19870818,000000,6.65539,6.65539,6.52203,6.65539,1828434.6262062,0
+APD.US,D,19870819,000000,6.6258,6.65539,6.57411,6.65539,695929.17187241,0
+APD.US,D,19870820,000000,6.69258,6.75156,6.69258,6.75156,847218.69529357,0
+APD.US,D,19870821,000000,6.75156,6.80375,6.72187,6.80375,472776.84603279,0
+APD.US,D,19870824,000000,6.77386,6.77386,6.65539,6.75156,862880.80200956,0
+APD.US,D,19870825,000000,6.78885,6.86983,6.77386,6.85494,715925.24882665,0
+APD.US,D,19870826,000000,6.84034,6.93701,6.77386,6.84034,1315130.3429232,0
+APD.US,D,19870827,000000,6.69258,6.77386,6.69258,6.70708,627309.49712463,0
+APD.US,D,19870828,000000,6.67009,6.75156,6.6258,6.69258,419824.34697204,0
+APD.US,D,19870831,000000,6.70708,6.72187,6.58881,6.6258,825064.25047096,0
+APD.US,D,19870901,000000,6.57411,6.6258,6.52203,6.53683,1024443.1021382,0
+APD.US,D,19870902,000000,6.52203,6.55912,6.41086,6.47034,1218411.3341184,0
+APD.US,D,19870903,000000,6.45545,6.53683,6.42566,6.47034,613262.36458164,0
+APD.US,D,19870904,000000,6.47034,6.52203,6.45545,6.50753,391189.72957331,0
+APD.US,D,19870908,000000,6.47034,6.50753,6.37407,6.45545,963387.34597463,0
+APD.US,D,19870909,000000,6.42566,6.42566,6.32209,6.32209,2092648.6588435,0
+APD.US,D,19870910,000000,6.35908,6.45545,6.34458,6.44045,1453994.8045338,0
+APD.US,D,19870911,000000,6.45545,6.57411,6.45545,6.55912,862347.54625627,0
+APD.US,D,19870914,000000,6.52203,6.58881,6.50753,6.58881,716999.8706869,0
+APD.US,D,19870915,000000,6.57411,6.57411,6.42566,6.44045,1228683.0970316,0
+APD.US,D,19870916,000000,6.38867,6.47034,6.32209,6.38867,1102244.7110258,0
+APD.US,D,19870917,000000,6.42566,6.42566,6.30739,6.35908,933668.98256777,0
+APD.US,D,19870918,000000,6.32209,6.35908,6.29289,6.32209,712136.69987218,0
+APD.US,D,19870921,000000,6.32209,6.34458,6.09275,6.12994,651081.95750286,0
+APD.US,D,19870922,000000,6.10775,6.34458,6.04077,6.32209,655943.10072916,0
+APD.US,D,19870923,000000,6.32209,6.35908,6.15933,6.29289,742396.42938599,0
+APD.US,D,19870924,000000,6.34458,6.50753,6.30739,6.50753,1303244.6196313,0
+APD.US,D,19870925,000000,6.52203,6.57411,6.38867,6.42566,976353.77389213,0
+APD.US,D,19870928,000000,6.6258,6.6406,6.38867,6.6258,776436.5975006,0
+APD.US,D,19870929,000000,6.6258,6.65539,6.52203,6.52203,335534.45515462,0
+APD.US,D,19870930,000000,6.55912,6.58881,6.52203,6.52203,496008.95409827,0
+APD.US,D,19871001,000000,6.49234,6.69258,6.49234,6.69258,1081176.0397997,0
+APD.US,D,19871002,000000,6.69258,6.95871,6.69258,6.86983,1543688.2194787,0
+APD.US,D,19871005,000000,6.95871,6.95871,6.86983,6.90722,605154.03850782,0
+APD.US,D,19871006,000000,6.86983,6.92201,6.85494,6.85494,1940820.8106981,0
+APD.US,D,19871007,000000,6.85494,6.86983,6.75867,6.84034,975273.06926663,0
+APD.US,D,19871008,000000,6.82574,6.82574,6.6258,6.6258,613262.36458164,0
+APD.US,D,19871009,000000,6.65539,6.65539,6.50753,6.52203,577055.718245,0
+APD.US,D,19871012,000000,6.52203,6.6406,6.52203,6.60361,274478.69899109,0
+APD.US,D,19871013,000000,6.65539,6.69258,6.60361,6.69258,391189.72957331,0
+APD.US,D,19871014,000000,6.65539,6.67009,6.41086,6.45545,1574484.2461284,0
+APD.US,D,19871015,000000,6.45545,6.47794,6.38867,6.38867,792108.84215867,0
+APD.US,D,19871016,000000,6.41086,6.41086,5.9228,5.97429,1070908.3320633,0
+APD.US,D,19871019,000000,5.72276,5.77464,4.65637,4.69355,2500588.2963178,0
+APD.US,D,19871020,000000,4.76023,5.12303,4.58989,4.69355,3087912.7360933,0
+APD.US,D,19871021,000000,4.92328,5.41136,4.92328,5.37466,1845723.8726256,0
+APD.US,D,19871022,000000,5.12303,5.22611,4.92328,4.97487,3616345.8703391,0
+APD.US,D,19871023,000000,4.85612,5.02647,4.84161,4.97487,1437786.2627399,0
+APD.US,D,19871026,000000,4.58989,4.58989,4.26408,4.52321,1711731.7059777,0
+APD.US,D,19871027,000000,4.5603,4.5603,4.19769,4.22728,468993.36604935,0
+APD.US,D,19871028,000000,3.86459,4.24189,3.86459,4.19769,1275684.6240928,0
+APD.US,D,19871029,000000,4.16041,4.5603,4.16041,4.49362,909356.16987679,0
+APD.US,D,19871030,000000,4.52321,4.575,4.44163,4.52321,1555034.6042522,0
+APD.US,D,19871102,000000,4.5603,4.65637,4.5455,4.64158,1223819.926217,0
+APD.US,D,19871103,000000,4.39024,4.44163,4.34585,4.39024,1388071.8223787,0
+APD.US,D,19871104,000000,4.29386,4.36055,4.22728,4.22728,2289325.7489469,0
+APD.US,D,19871105,000000,4.26408,4.62678,4.26408,4.45643,1041731.3347634,0
+APD.US,D,19871106,000000,4.49362,4.575,4.42704,4.45643,1730635.9265701,0
+APD.US,D,19871109,000000,4.42704,4.44163,4.36055,4.42704,580842.23961106,0
+APD.US,D,19871110,000000,4.33085,4.52321,4.29386,4.49362,1495596.8636443,0
+APD.US,D,19871111,000000,4.62678,4.69355,4.575,4.62678,874779.70462626,0
+APD.US,D,19871112,000000,4.76023,4.85612,4.69355,4.85612,461433.50264194,0
+APD.US,D,19871113,000000,4.92328,4.96008,4.81183,4.81183,783997.47470222,0
+APD.US,D,19871116,000000,4.84161,4.9082,4.77454,4.84161,496008.95409827,0
+APD.US,D,19871117,000000,4.84161,4.85612,4.77454,4.81183,1248673.0912206,0
+APD.US,D,19871118,000000,4.81183,4.8934,4.78954,4.82672,486285.65385145,0
+APD.US,D,19871119,000000,4.72334,4.77454,4.58989,4.58989,582466.33793192,0
+APD.US,D,19871120,000000,4.61208,4.74525,4.5455,4.69355,812639.18866042,0
+APD.US,D,19871123,000000,4.72334,4.85612,4.69355,4.82672,545181.0145582,0
+APD.US,D,19871124,000000,4.81183,4.82672,4.70845,4.74525,2706451.3757379,0
+APD.US,D,19871125,000000,4.72334,4.84161,4.65637,4.78954,751580.39111427,0
+APD.US,D,19871127,000000,4.77454,4.84161,4.72334,4.72334,1075233.1781537,0
+APD.US,D,19871130,000000,4.72334,4.72334,4.45643,4.49362,718081.5891066,0
+APD.US,D,19871201,000000,4.5089,4.5603,4.39024,4.39024,617040.77559404,0
+APD.US,D,19871202,000000,4.39024,4.42704,4.30886,4.41214,534370.92692065,0
+APD.US,D,19871203,000000,4.41214,4.42704,4.14581,4.16041,789404.03921231,0
+APD.US,D,19871204,000000,4.09402,4.19769,4.07914,4.14581,1168170.7345635,0
+APD.US,D,19871207,000000,4.13092,4.34585,4.13092,4.34585,1084418.1536762,0
+APD.US,D,19871208,000000,4.37515,4.45643,4.33085,4.45643,1003369.361941,0
+APD.US,D,19871209,000000,4.49362,4.77454,4.44163,4.65637,681338.64563404,0
+APD.US,D,19871210,000000,4.5603,4.72334,4.49362,4.49362,1471283.0371591,0
+APD.US,D,19871211,000000,4.52321,4.52321,4.39024,4.49362,851542.52758975,0
+APD.US,D,19871214,000000,4.44163,4.77454,4.44163,4.76023,1300541.8442733,0
+APD.US,D,19871215,000000,4.72334,4.9082,4.64158,4.64158,993642.00651739,0
+APD.US,D,19871216,000000,4.67895,4.92328,4.65637,4.92328,1000667.6003773,0
+APD.US,D,19871217,000000,4.96008,5.18961,4.96008,5.09295,1667956.0720858,0
+APD.US,D,19871218,000000,5.05616,5.35976,5.04106,5.35976,2138031.1565548,0
+APD.US,D,19871221,000000,5.35976,5.44124,5.27848,5.44124,1604203.6233295,0
+APD.US,D,19871222,000000,5.44124,5.44124,5.34488,5.37466,615963.11235117,0
+APD.US,D,19871223,000000,5.38926,5.52253,5.37466,5.45603,756440.52054636,0
+APD.US,D,19871224,000000,5.47814,5.47814,5.42664,5.44124,99417.72898591,0
+APD.US,D,19871228,000000,5.35976,5.35976,5.25619,5.32307,488445.03551402,0
+APD.US,D,19871229,000000,5.32307,5.34488,5.25619,5.30759,661891.03134621,0
+APD.US,D,19871230,000000,5.34488,5.45603,5.32307,5.42664,475481.64897914,0
+APD.US,D,19871231,000000,5.41136,5.52253,5.37466,5.45603,535995.0252415,0
+APD.US,D,19880104,000000,5.49302,5.5601,5.45603,5.52253,477099.66453475,0
+APD.US,D,19880105,000000,5.5746,5.61159,5.47814,5.49302,614882.40772567,0
+APD.US,D,19880106,000000,5.49302,5.5601,5.32307,5.32307,777519.32971451,0
+APD.US,D,19880107,000000,5.32307,5.45603,5.22611,5.45603,1411846.3103454,0
+APD.US,D,19880108,000000,5.42664,5.42664,5.09295,5.10784,594887.34456563,0
+APD.US,D,19880111,000000,5.16002,5.29318,5.00466,5.24139,1118995.6327209,0
+APD.US,D,19880112,000000,5.25619,5.29318,5.17471,5.25619,1021742.3543686,0
+APD.US,D,19880113,000000,5.20431,5.25619,5.12303,5.13802,1034708.7822861,0
+APD.US,D,19880114,000000,5.13802,5.16002,4.96008,5.02647,1159518.0010001,0
+APD.US,D,19880115,000000,5.25619,5.29318,5.12303,5.12303,1704701.0431467,0
+APD.US,D,19880118,000000,5.12303,5.13802,5.09295,5.10784,164251.89616184,0
+APD.US,D,19880119,000000,5.09295,5.20431,5.02647,5.16002,812639.18866042,0
+APD.US,D,19880120,000000,5.16002,5.18961,5.02647,5.07114,1268122.7330969,0
+APD.US,D,19880121,000000,5.07114,5.35976,4.8861,5.30759,3253795.8271355,0
+APD.US,D,19880122,000000,5.34488,5.37466,5.24139,5.34488,2241773.731631,0
+APD.US,D,19880125,000000,5.42664,5.49302,5.34488,5.44124,1924609.2275214,0
+APD.US,D,19880126,000000,5.42664,5.45603,5.32307,5.32307,331212.65044685,0
+APD.US,D,19880127,000000,5.37466,5.38926,5.18961,5.20431,925024.35935804,0
+APD.US,D,19880128,000000,5.27848,5.37466,5.25619,5.25619,658642.83470448,0
+APD.US,D,19880129,000000,5.35976,5.52253,5.29318,5.52253,734832.51080174,0
+APD.US,D,19880201,000000,5.50792,5.54501,5.45603,5.50792,465208.87227171,0
+APD.US,D,19880202,000000,5.52253,5.62648,5.49302,5.5601,997967.86640199,0
+APD.US,D,19880203,000000,5.5601,5.64108,5.50792,5.50792,704573.79508214,0
+APD.US,D,19880204,000000,5.52253,5.61159,5.52253,5.5601,542477.22540605,0
+APD.US,D,19880205,000000,5.5746,5.62648,5.52253,5.54501,535995.0252415,0
+APD.US,D,19880208,000000,5.49302,5.5601,5.47814,5.54501,257191.48016004,0
+APD.US,D,19880209,000000,5.52253,5.5601,5.50792,5.52253,337698.90578823,0
+APD.US,D,19880210,000000,5.54501,5.74456,5.54501,5.74456,699170.27195468,0
+APD.US,D,19880211,000000,5.82613,5.92941,5.77464,5.89301,2221246.4265119,0
+APD.US,D,19880212,000000,5.89301,6.21132,5.87851,6.15933,2416841.7981957,0
+APD.US,D,19880216,000000,6.15933,6.19632,6.04827,6.19632,2735087.0069308,0
+APD.US,D,19880217,000000,6.14484,6.18143,6.12994,6.15933,1529100.734623,0
+APD.US,D,19880218,000000,6.15933,6.15933,5.99668,6.02617,747256.55881809,0
+APD.US,D,19880219,000000,6.11485,6.21132,6.04827,6.21132,1017420.5496609,0
+APD.US,D,19880222,000000,6.22591,6.38147,6.19632,6.38147,1879767.0821229,0
+APD.US,D,19880223,000000,6.41086,6.54452,6.41086,6.52963,4396562.9064404,0
+APD.US,D,19880224,000000,6.52963,6.54452,6.41086,6.49994,2226651.9772279,0
+APD.US,D,19880225,000000,6.41086,6.44815,6.31479,6.34458,2879350.9364921,0
+APD.US,D,19880226,000000,6.2632,6.2779,6.19632,6.2632,1334048.7566346,0
+APD.US,D,19880229,000000,6.2632,6.43316,6.24811,6.43316,1184912.5321108,0
+APD.US,D,19880301,000000,6.39627,6.43316,6.38147,6.43316,2190987.7107923,0
+APD.US,D,19880302,000000,6.46256,6.47794,6.41086,6.41086,2222326.1173432,0
+APD.US,D,19880303,000000,6.41086,6.49994,6.39627,6.43316,2507609.8350008,0
+APD.US,D,19880304,000000,6.41086,6.43316,6.34458,6.36677,782917.78387094,0
+APD.US,D,19880307,000000,6.39627,6.46256,6.36677,6.43316,764546.81903176,0
+APD.US,D,19880308,000000,6.49994,6.49994,6.41086,6.41086,772109.7238218,0
+APD.US,D,19880309,000000,6.38147,6.43316,6.29289,6.29289,1438865.9535712,0
+APD.US,D,19880310,000000,6.32978,6.44815,6.14484,6.14484,2288785.3966342,0
+APD.US,D,19880311,000000,6.22591,6.22591,6.02617,6.11485,853156.48796854,0
+APD.US,D,19880314,000000,6.14484,6.21132,6.12994,6.14484,693225.38272026,0
+APD.US,D,19880315,000000,6.19632,6.21132,6.15933,6.19632,928804.79795885,0
+APD.US,D,19880316,000000,6.22591,6.24811,6.18143,6.22591,437655.97329268,0
+APD.US,D,19880317,000000,6.2779,6.41086,6.22591,6.41086,1929473.4121304,0
+APD.US,D,19880318,000000,6.43316,6.44815,6.34458,6.39627,1245431.9911383,0
+APD.US,D,19880321,000000,6.36677,6.36677,6.2632,6.31479,295556.49436504,0
+APD.US,D,19880322,000000,6.32978,6.39627,6.2632,6.31479,1091981.0584662,0
+APD.US,D,19880323,000000,6.31479,6.43316,6.2779,6.43316,1094682.82003,0
+APD.US,D,19880324,000000,6.41086,6.43316,6.34458,6.39627,1429678.9504603,0
+APD.US,D,19880325,000000,6.34458,6.43316,6.24811,6.34458,831009.13970538,0
+APD.US,D,19880328,000000,6.31479,6.31479,5.99668,6.15933,1053615.030467,0
+APD.US,D,19880329,000000,6.18143,6.22591,6.15933,6.18143,656486.49442454,0
+APD.US,D,19880330,000000,6.18143,6.2779,6.09275,6.09275,834249.22599345,0
+APD.US,D,19880331,000000,6.07806,6.07806,5.9592,6.04077,399838.40795988,0
+APD.US,D,19880404,000000,6.04077,6.04077,5.89301,5.89301,406860.96043716,0
+APD.US,D,19880405,000000,5.9228,6.01137,5.90732,5.97429,390110.03874202,0
+APD.US,D,19880406,000000,5.94441,6.29289,5.94441,6.29289,799130.38084175,0
+APD.US,D,19880407,000000,6.31479,6.39627,6.2779,6.39627,394429.81586137,0
+APD.US,D,19880408,000000,6.43316,6.47794,6.36677,6.47794,1191402.842629,0
+APD.US,D,19880411,000000,6.51463,6.56652,6.44815,6.55162,1894892.8917029,0
+APD.US,D,19880412,000000,6.52963,6.64779,6.52963,6.58111,718081.5891066,0
+APD.US,D,19880413,000000,6.56652,6.56652,6.49994,6.52963,1021197.946879,0
+APD.US,D,19880414,000000,6.49994,6.49994,6.2779,6.32978,848299.39991907,0
+APD.US,D,19880415,000000,6.31479,6.31479,6.19632,6.24811,1483172.8156279,0
+APD.US,D,19880418,000000,6.22591,6.22591,6.15933,6.18143,401456.42351549,0
+APD.US,D,19880419,000000,6.21132,6.2779,6.12994,6.15933,1022282.7066814,0
+APD.US,D,19880420,000000,6.10775,6.22591,6.06326,6.06326,1315130.3429232,0
+APD.US,D,19880421,000000,6.14484,6.18143,6.04077,6.09275,1205452.0027603,0
+APD.US,D,19880422,000000,6.10775,6.32978,6.10775,6.24811,1218956.7554022,0
+APD.US,D,19880425,000000,6.21132,6.36677,6.21132,6.2632,875854.32648651,0
+APD.US,D,19880426,000000,6.24811,6.44815,6.24811,6.36677,995264.07724984,0
+APD.US,D,19880427,000000,6.36677,6.46256,6.36677,6.43316,907191.71924319,0
+APD.US,D,19880428,000000,6.41086,6.44815,6.39627,6.44815,726724.18472792,0
+APD.US,D,19880429,000000,6.46256,6.59611,6.46256,6.51463,1245431.9911383,0
+APD.US,D,19880502,000000,6.51463,6.58111,6.49994,6.55162,975817.47675621,0
+APD.US,D,19880503,000000,6.55162,6.76646,6.55162,6.75156,2516799.8794943,0
+APD.US,D,19880504,000000,6.69998,6.71467,6.633,6.64779,708895.59978991,0
+APD.US,D,19880505,000000,6.64779,6.64779,6.52963,6.633,1090353.9187627,0
+APD.US,D,19880506,000000,6.59611,6.59611,6.43316,6.44815,658642.83470448,0
+APD.US,D,19880509,000000,6.41086,6.43316,6.34458,6.39627,935293.08088864,0
+APD.US,D,19880510,000000,6.39627,6.43316,6.24811,6.31479,511140.84644358,0
+APD.US,D,19880511,000000,6.31479,6.31479,6.15933,6.22591,637575.17727261,0
+APD.US,D,19880512,000000,6.22591,6.22591,6.15933,6.21132,445221.91946534,0
+APD.US,D,19880513,000000,6.24811,6.32978,6.24811,6.32978,408479.98978699,0
+APD.US,D,19880516,000000,6.32978,6.41086,6.32978,6.41086,533292.24988356,0
+APD.US,D,19880517,000000,6.46256,6.49994,6.39627,6.39627,1006071.1235048,0
+APD.US,D,19880518,000000,6.36677,6.38147,6.24811,6.2632,1062263.7088536,0
+APD.US,D,19880519,000000,6.24811,6.24811,6.01137,6.07806,990940.24495366,0
+APD.US,D,19880520,000000,6.04077,6.12994,6.04077,6.12994,985539.76320881,0
+APD.US,D,19880523,000000,6.12994,6.15933,5.99668,6.02617,373357.08945846,0
+APD.US,D,19880524,000000,6.04077,6.07806,5.85563,6.02617,849379.09075035,0
+APD.US,D,19880525,000000,5.99668,6.04077,5.9592,5.99668,376602.24471756,0
+APD.US,D,19880526,000000,5.97429,6.02617,5.94441,5.99668,619742.53715777,0
+APD.US,D,19880527,000000,5.97429,5.97429,5.89301,5.90732,271238.61270303,0
+APD.US,D,19880531,000000,5.94441,6.12994,5.89301,6.12994,472776.84603279,0
+APD.US,D,19880601,000000,6.19632,6.21132,6.12994,6.15933,1670662.9026205,0
+APD.US,D,19880602,000000,6.18143,6.21132,6.12994,6.14484,403615.80517806,0
+APD.US,D,19880603,000000,6.18143,6.2632,6.15933,6.24811,458732.75487242,0
+APD.US,D,19880606,000000,6.24811,6.24811,6.15933,6.18143,524648.64046804,0
+APD.US,D,19880607,000000,6.14484,6.24811,6.10775,6.19632,912594.22857644,0
+APD.US,D,19880608,000000,6.21132,6.43316,6.19632,6.34458,1705780.733978,0
+APD.US,D,19880609,000000,6.36677,6.39627,6.2632,6.29289,654325.08517355,0
+APD.US,D,19880610,000000,6.29289,6.71467,6.29289,6.6186,1638784.1437568,0
+APD.US,D,19880613,000000,6.58111,6.71467,6.55162,6.71467,1086581.5905155,0
+APD.US,D,19880614,000000,6.73677,7.18834,6.71467,6.95151,2567049.6031972,0
+APD.US,D,19880615,000000,6.88493,6.88493,6.76646,6.80375,983374.298781,0
+APD.US,D,19880616,000000,6.71467,6.78106,6.66279,6.76646,799667.69177187,0
+APD.US,D,19880617,000000,6.83274,6.89962,6.6186,6.66279,2329309.7925018,0
+APD.US,D,19880620,000000,6.68518,6.68518,6.36677,6.38147,1178435.4009172,0
+APD.US,D,19880621,000000,6.39627,6.6186,6.36677,6.6186,1845188.5892839,0
+APD.US,D,19880622,000000,6.81844,6.86983,6.71467,6.84794,1964591.2434878,0
+APD.US,D,19880623,000000,6.89962,7.00339,6.83274,6.95151,713219.43208609,0
+APD.US,D,19880624,000000,6.93701,7.10716,6.93701,6.9662,833172.57654478,0
+APD.US,D,19880627,000000,7.00339,7.00339,6.71467,6.76646,1129805.7203585,0
+APD.US,D,19880628,000000,6.75867,6.94391,6.73677,6.87733,494932.30464961,0
+APD.US,D,19880629,000000,6.9737,6.9737,6.65539,6.70708,1237329.7478298,0
+APD.US,D,19880630,000000,6.73677,6.90722,6.73677,6.85494,673774.7270498,0
+APD.US,D,19880701,000000,6.84034,7.01069,6.84034,6.94391,907736.12673277,0
+APD.US,D,19880705,000000,6.94391,7.07737,6.89212,7.04758,1036867.1501545,0
+APD.US,D,19880706,000000,7.01069,7.04758,6.89212,6.90722,738074.62467822,0
+APD.US,D,19880707,000000,6.87733,6.89212,6.73677,6.75867,1056321.8610018,0
+APD.US,D,19880708,000000,6.73677,6.77386,6.65539,6.65539,723487.13982248,0
+APD.US,D,19880711,000000,6.72187,6.89212,6.67009,6.84034,526810.04971903,0
+APD.US,D,19880712,000000,6.82574,6.84034,6.72187,6.75867,684582.78709894,0
+APD.US,D,19880713,000000,6.75867,6.81065,6.72187,6.81065,654866.4512805,0
+APD.US,D,19880714,000000,6.81065,6.92921,6.75867,6.87733,1083335.4214623,0
+APD.US,D,19880715,000000,6.90722,6.92921,6.75867,6.78885,592725.93531464,0
+APD.US,D,19880718,000000,6.77386,6.84034,6.73677,6.84034,682422.39164216,0
+APD.US,D,19880719,000000,6.84034,6.84034,6.72187,6.73677,411175.66858547,0
+APD.US,D,19880720,000000,6.75867,6.82574,6.70708,6.72187,664049.39921457,0
+APD.US,D,19880721,000000,6.75867,6.75867,6.43316,6.47034,1322697.3028901,0
+APD.US,D,19880722,000000,6.43316,6.43316,6.35188,6.38147,1261643.574315,0
+APD.US,D,19880725,000000,6.33678,6.60361,6.29971,6.31479,600287.82631048,0
+APD.US,D,19880726,000000,6.33678,6.40366,6.29971,6.29971,1387529.4424776,0
+APD.US,D,19880727,000000,6.31479,6.31479,5.99668,6.01137,1486953.2542288,0
+APD.US,D,19880728,000000,6.06326,6.14484,5.98158,6.14484,2498964.1979969,0
+APD.US,D,19880729,000000,6.23331,6.2852,6.16673,6.2632,1024982.4406567,0
+APD.US,D,19880801,000000,6.2632,6.36677,6.23331,6.36677,538154.40690408,0
+APD.US,D,19880802,000000,6.41836,6.47034,6.33678,6.36677,692142.65050635,0
+APD.US,D,19880803,000000,6.36677,6.36677,6.24811,6.24811,1036867.1501545,0
+APD.US,D,19880804,000000,6.2632,6.33678,6.19632,6.19632,622446.32630991,0
+APD.US,D,19880805,000000,6.16673,6.21852,6.10005,6.12994,797508.31010931,0
+APD.US,D,19880808,000000,6.16673,6.16673,6.02617,6.04827,960685.58441089,0
+APD.US,D,19880809,000000,6.06326,6.06326,5.89301,5.90732,1267583.3945783,0
+APD.US,D,19880810,000000,5.89301,5.89301,5.65618,5.72276,2440071.8786728,0
+APD.US,D,19880811,000000,5.77464,5.77464,5.65618,5.69307,1437245.9104271,0
+APD.US,D,19880812,000000,5.69307,5.73775,5.64108,5.73775,980675.57859989,0
+APD.US,D,19880815,000000,5.72276,5.78944,5.65618,5.67117,870988.11428917,0
+APD.US,D,19880816,000000,5.65618,5.78944,5.65618,5.75955,967709.15068239,0
+APD.US,D,19880817,000000,5.75955,5.81143,5.73775,5.81143,738074.62467822,0
+APD.US,D,19880818,000000,5.81143,5.86322,5.73775,5.75955,1108731.9801613,0
+APD.US,D,19880819,000000,5.78944,5.81143,5.73775,5.81143,224774.39657207,0
+APD.US,D,19880822,000000,5.77464,5.77464,5.67117,5.70786,406317.5667418,0
+APD.US,D,19880823,000000,5.73775,5.75955,5.65618,5.69307,762928.80347615,0
+APD.US,D,19880824,000000,5.67117,5.70786,5.61889,5.69307,973111.66001564,0
+APD.US,D,19880825,000000,5.65618,5.65618,5.48554,5.53741,972032.98297857,0
+APD.US,D,19880826,000000,5.55221,5.5746,5.52253,5.53741,372819.77852834,0
+APD.US,D,19880829,000000,5.55221,5.5746,5.48554,5.53741,691606.35337043,0
+APD.US,D,19880830,000000,5.55221,5.55221,5.50052,5.50052,982840.0292335,0
+APD.US,D,19880831,000000,5.53741,5.67117,5.52253,5.64108,1609065.78035,0
+APD.US,D,19880901,000000,5.61889,5.64108,5.48554,5.61889,1142769.1068934,0
+APD.US,D,19880902,000000,5.86322,5.87851,5.69307,5.72276,1417253.8886497,0
+APD.US,D,19880906,000000,5.69307,5.78944,5.69307,5.75955,1550710.771956,0
+APD.US,D,19880907,000000,5.78944,5.78944,5.65618,5.70786,588409.19957792,0
+APD.US,D,19880908,000000,5.69307,5.72276,5.65618,5.69307,1598798.0726137,0
+APD.US,D,19880909,000000,5.70786,5.89301,5.64108,5.84102,822364.51649564,0
+APD.US,D,19880912,000000,5.82613,5.82613,5.67117,5.69307,456570.33182722,0
+APD.US,D,19880913,000000,5.69307,5.72276,5.65618,5.70786,421987.78381144,0
+APD.US,D,19880914,000000,5.73775,5.81143,5.72276,5.78944,1390775.6115309,0
+APD.US,D,19880915,000000,5.78944,5.89301,5.77464,5.77464,612177.60477932,0
+APD.US,D,19880916,000000,5.75955,5.81143,5.72276,5.78944,1555573.9427707,0
+APD.US,D,19880919,000000,5.78944,5.78944,5.64108,5.67117,739150.26033267,0
+APD.US,D,19880920,000000,5.65618,5.70786,5.55221,5.60399,1449672.9998261,0
+APD.US,D,19880921,000000,5.60399,5.61889,5.53741,5.58949,773733.82214266,0
+APD.US,D,19880922,000000,5.55221,5.58949,5.53741,5.53741,608396.1523843,0
+APD.US,D,19880923,000000,5.55221,5.60399,5.53741,5.60399,811559.49782913,0
+APD.US,D,19880926,000000,5.61889,5.61889,5.52253,5.53741,943936.69030416,0
+APD.US,D,19880927,000000,5.53011,5.5601,5.50792,5.54501,661891.03134621,0
+APD.US,D,19880928,000000,5.54501,5.59651,5.53011,5.54501,692684.0166133,0
+APD.US,D,19880929,000000,5.53011,5.75245,5.53011,5.71506,1294054.5751377,0
+APD.US,D,19880930,000000,5.75245,5.80403,5.67798,5.71506,687282.52107425,0
+APD.US,D,19881003,000000,5.70036,5.71506,5.64848,5.66328,674855.4316753,0
+APD.US,D,19881004,000000,5.67798,5.71506,5.64848,5.64848,828304.33675902,0
+APD.US,D,19881005,000000,5.64848,5.71506,5.62648,5.64848,728347.26925458,0
+APD.US,D,19881006,000000,5.62648,5.78155,5.62648,5.75245,1174646.8519628,0
+APD.US,D,19881007,000000,5.72977,5.95219,5.72977,5.95219,1195727.6887193,0
+APD.US,D,19881010,000000,5.93749,5.95219,5.88531,5.9228,463048.47681494,0
+APD.US,D,19881011,000000,5.88531,5.97429,5.83363,5.9228,667287.45791421,0
+APD.US,D,19881012,000000,5.9228,5.9228,5.70036,5.76656,1047138.9130677,0
+APD.US,D,19881013,000000,5.70036,5.75245,5.61159,5.66328,1298382.4626107,0
+APD.US,D,19881014,000000,5.70036,5.70036,5.64848,5.66328,867209.70327678,0
+APD.US,D,19881017,000000,5.67798,5.70036,5.66328,5.67798,394429.81586137,0
+APD.US,D,19881018,000000,5.70036,5.72977,5.62648,5.70036,890441.81134226,0
+APD.US,D,19881019,000000,5.71506,5.9228,5.70036,5.83363,2398464.7505912,0
+APD.US,D,19881020,000000,5.80403,5.81864,5.71506,5.76656,2821538.3079992,0
+APD.US,D,19881021,000000,5.72977,5.75245,5.67798,5.75245,2552459.0769588,0
+APD.US,D,19881024,000000,5.72977,5.75245,5.67798,5.67798,1642025.2438391,0
+APD.US,D,19881025,000000,5.67798,5.72977,5.67798,5.67798,1257316.7006361,0
+APD.US,D,19881026,000000,5.70036,5.72977,5.62648,5.72977,1104952.5553548,0
+APD.US,D,19881027,000000,5.70036,5.72977,5.66328,5.70036,636498.52782395,0
+APD.US,D,19881028,000000,5.71506,5.72977,5.66328,5.66328,366334.53698117,0
+APD.US,D,19881031,000000,5.70036,5.75245,5.66328,5.67798,671077.02066289,0
+APD.US,D,19881101,000000,5.66328,5.71506,5.66328,5.70036,592188.62438452,0
+APD.US,D,19881102,000000,5.67798,5.76656,5.67798,5.71506,1236788.3817228,0
+APD.US,D,19881103,000000,5.75245,5.75245,5.70036,5.70036,340402.69494037,0
+APD.US,D,19881104,000000,5.67798,5.71506,5.66328,5.66328,757528.3217313,0
+APD.US,D,19881107,000000,5.64848,5.64848,5.59651,5.61159,1442107.0536534,0
+APD.US,D,19881108,000000,5.61159,5.62648,5.5819,5.5819,463048.47681494,0
+APD.US,D,19881109,000000,5.54501,5.5601,5.44124,5.54501,968788.84151368,0
+APD.US,D,19881110,000000,5.53011,5.59651,5.50792,5.59651,976895.13999908,0
+APD.US,D,19881111,000000,5.5819,5.5819,5.42664,5.44124,1335666.7721902,0
+APD.US,D,19881114,000000,5.45603,5.47814,5.44124,5.45603,1561515.7906225,0
+APD.US,D,19881115,000000,5.42664,5.42664,5.32307,5.38926,962306.64134913,0
+APD.US,D,19881116,000000,5.37466,5.38926,5.28569,5.30759,1303244.6196313,0
+APD.US,D,19881117,000000,5.33787,5.35976,5.2192,5.25619,412264.48356462,0
+APD.US,D,19881118,000000,5.28569,5.30759,5.23381,5.30759,371195.68020748,0
+APD.US,D,19881121,000000,5.28569,5.28569,5.15262,5.25619,488445.03551402,0
+APD.US,D,19881122,000000,5.28569,5.28569,5.18961,5.20431,916378.72235409,0
+APD.US,D,19881123,000000,5.20431,5.38926,5.18961,5.33787,421445.40391027,0
+APD.US,D,19881125,000000,5.30759,5.30759,5.25619,5.28569,358771.63219113,0
+APD.US,D,19881128,000000,5.28569,5.32307,5.27109,5.28569,769951.35595344,0
+APD.US,D,19881129,000000,5.27109,5.32307,5.27109,5.28569,568416.1640063,0
+APD.US,D,19881130,000000,5.30759,5.33787,5.27109,5.32307,765627.52365726,0
+APD.US,D,19881201,000000,5.28569,5.33787,5.27109,5.33787,3004160.1552061,0
+APD.US,D,19881202,000000,5.35976,5.44124,5.32307,5.44124,596508.40150388,0
+APD.US,D,19881205,000000,5.42664,5.49302,5.41136,5.47814,923404.316214,0
+APD.US,D,19881206,000000,5.44124,5.50792,5.44124,5.49302,1001744.249826,0
+APD.US,D,19881207,000000,5.47814,5.61159,5.47814,5.5601,615963.11235117,0
+APD.US,D,19881208,000000,5.54501,5.5601,5.49302,5.49302,383621.75581223,0
+APD.US,D,19881209,000000,5.47814,5.5601,5.45603,5.47814,601912.93842555,0
+APD.US,D,19881212,000000,5.49302,5.54501,5.47814,5.49302,739150.26033267,0
+APD.US,D,19881213,000000,5.47814,5.47814,5.42664,5.45603,974732.71695389,0
+APD.US,D,19881214,000000,5.42664,5.47814,5.42664,5.45603,654325.08517355,0
+APD.US,D,19881215,000000,5.44124,5.47814,5.42664,5.44124,962842.93848505,0
+APD.US,D,19881216,000000,5.44124,5.49302,5.44124,5.45603,5337256.469074,0
+APD.US,D,19881219,000000,5.49302,5.50792,5.44124,5.45603,1409147.5901643,0
+APD.US,D,19881220,000000,5.45603,5.5601,5.45603,5.50792,828304.33675902,0
+APD.US,D,19881221,000000,5.49302,5.54501,5.49302,5.49302,778054.61305622,0
+APD.US,D,19881222,000000,5.53011,5.5601,5.50792,5.53011,989322.22939804,0
+APD.US,D,19881223,000000,5.54501,5.5819,5.54501,5.5601,237197.4307942,0
+APD.US,D,19881227,000000,5.59651,5.61159,5.54501,5.5601,764546.81903176,0
+APD.US,D,19881228,000000,5.5819,5.67798,5.5819,5.62648,821823.15038869,0
+APD.US,D,19881229,000000,5.63388,5.70786,5.63388,5.70786,849921.47065151,0
+APD.US,D,19881230,000000,5.72276,5.73775,5.67117,5.67117,822364.51649564,0
+APD.US,D,19890103,000000,5.68577,5.87851,5.55221,5.86322,841815.1721661,0
+APD.US,D,19890104,000000,5.87851,6.15184,5.87851,6.15184,2323902.2141975,0
+APD.US,D,19890105,000000,6.11485,6.11485,6.01137,6.06326,1566921.3413384,0
+APD.US,D,19890106,000000,6.04827,6.08525,6.01137,6.01137,1209769.7522913,0
+APD.US,D,19890109,000000,6.01137,6.06326,5.99668,6.04827,1347011.1293753,0
+APD.US,D,19890110,000000,6.04827,6.04827,6.01137,6.03357,485744.2877445,0
+APD.US,D,19890111,000000,6.04827,6.06326,5.98158,6.01137,1095220.1309601,0
+APD.US,D,19890112,000000,6.03357,6.06326,5.96679,6.03357,2384422.6870194,0
+APD.US,D,19890113,000000,6.06326,6.13694,6.06326,6.13694,1227598.3372293,0
+APD.US,D,19890116,000000,6.13694,6.18912,6.11485,6.18912,966631.48743952,0
+APD.US,D,19890117,000000,6.16673,6.27011,6.16673,6.21852,1473988.8538997,0
+APD.US,D,19890118,000000,6.18912,6.21852,6.11485,6.20362,613262.36458164,0
+APD.US,D,19890119,000000,6.18912,6.27011,6.16673,6.25551,979594.8739744,0
+APD.US,D,19890120,000000,6.24101,6.25551,6.15184,6.25551,1382671.340634,0
+APD.US,D,19890123,000000,6.24101,6.24101,6.16673,6.16673,531670.17915112,0
+APD.US,D,19890124,000000,6.15184,6.24101,6.15184,6.21852,788862.67310536,0
+APD.US,D,19890125,000000,6.29289,6.29289,6.20362,6.24101,706194.85202038,0
+APD.US,D,19890126,000000,6.24101,6.29289,6.18912,6.27011,903409.25305397,0
+APD.US,D,19890127,000000,6.30739,6.41086,6.27011,6.32209,1156281.9698888,0
+APD.US,D,19890130,000000,6.34458,6.37407,6.32209,6.35908,881254.80823136,0
+APD.US,D,19890131,000000,6.37407,6.42566,6.30739,6.42566,399297.04185292,0
+APD.US,D,19890201,000000,6.46256,6.47794,6.30739,6.42566,730507.66471135,0
+APD.US,D,19890202,000000,6.47794,6.52963,6.44815,6.46256,493309.22012295,0
+APD.US,D,19890203,000000,6.46256,6.46256,6.37407,6.39627,583542.98738058,0
+APD.US,D,19890206,000000,6.37407,6.41086,6.30739,6.39627,869373.14011618,0
+APD.US,D,19890207,000000,6.39627,6.58111,6.39627,6.56652,1060099.2582199,0
+APD.US,D,19890208,000000,6.6186,6.633,6.54452,6.56652,717543.26438227,0
+APD.US,D,19890209,000000,6.52963,6.56652,6.41086,6.42566,612177.60477932,0
+APD.US,D,19890210,000000,6.42566,6.42566,6.29289,6.32209,771035.10196155,0
+APD.US,D,19890213,000000,6.25551,6.25551,6.13694,6.15184,1041731.3347634,0
+APD.US,D,19890214,000000,6.18912,6.30739,6.18912,6.20362,701333.70879408,0
+APD.US,D,19890215,000000,6.21852,6.29289,6.21852,6.27011,334457.80570596,0
+APD.US,D,19890216,000000,6.24101,6.29289,6.18912,6.20362,580842.23961106,0
+APD.US,D,19890217,000000,6.16673,6.25551,6.16673,6.25551,747799.95251345,0
+APD.US,D,19890221,000000,6.21852,6.24101,6.20362,6.20362,514378.90514323,0
+APD.US,D,19890222,000000,6.18912,6.18912,6.13694,6.13694,596508.40150388,0
+APD.US,D,19890223,000000,6.13694,6.20362,6.13694,6.18912,560851.23162785,0
+APD.US,D,19890224,000000,6.18912,6.20362,6.04827,6.11485,526268.68361207,0
+APD.US,D,19890227,000000,6.11485,6.15184,6.08525,6.15184,547342.42380919,0
+APD.US,D,19890228,000000,6.13694,6.20362,6.13694,6.20362,435500.64680694,0
+APD.US,D,19890301,000000,6.16673,6.20362,6.11485,6.11485,1128178.580655,0
+APD.US,D,19890302,000000,6.11485,6.20362,6.11485,6.16673,282045.65895795,0
+APD.US,D,19890303,000000,6.15184,6.16673,6.13694,6.15184,701873.04731262,0
+APD.US,D,19890306,000000,6.16673,6.30739,6.15184,6.30739,592188.62438452,0
+APD.US,D,19890307,000000,6.25551,6.25551,6.18912,6.18912,622446.32630991,0
+APD.US,D,19890308,000000,6.18912,6.18912,6.03357,6.03357,1210312.1321925,0
+APD.US,D,19890309,000000,6.04827,6.13694,6.04827,6.04827,870445.73438801,0
+APD.US,D,19890310,000000,6.03357,6.06326,5.96679,6.04827,878014.72194329,0
+APD.US,D,19890313,000000,6.06326,6.08525,6.03357,6.08525,506817.0141474,0
+APD.US,D,19890314,000000,6.08525,6.08525,6.03357,6.03357,551121.84861579,0
+APD.US,D,19890315,000000,6.04827,6.06326,5.98158,6.01137,866128.99865128,0
+APD.US,D,19890316,000000,6.03357,6.03357,5.96679,5.96679,776436.5975006,0
+APD.US,D,19890317,000000,5.87851,5.89301,5.81143,5.82613,747256.55881809,0
+APD.US,D,19890320,000000,5.78944,5.84102,5.75955,5.78944,413344.17439592,0
+APD.US,D,19890321,000000,5.81143,5.81143,5.75955,5.78944,764546.81903176,0
+APD.US,D,19890322,000000,5.81143,5.81143,5.75955,5.78944,738074.62467822,0
+APD.US,D,19890323,000000,5.78944,5.78944,5.70786,5.70786,1146554.6144652,0
+APD.US,D,19890327,000000,5.65618,5.72276,5.61889,5.72276,1973781.2879813,0
+APD.US,D,19890328,000000,5.70786,5.78944,5.70786,5.78944,1508029.0220143,0
+APD.US,D,19890329,000000,5.78944,5.81143,5.75955,5.77464,560312.90690352,0
+APD.US,D,19890330,000000,5.74456,5.88531,5.74456,5.87023,1118458.3217908,0
+APD.US,D,19890331,000000,5.88531,5.93749,5.87023,5.93749,983374.298781,0
+APD.US,D,19890403,000000,5.93749,6.04077,5.90021,6.04077,1891112.4531022,0
+APD.US,D,19890404,000000,6.00388,6.02617,5.97429,5.98898,2071576.9462349,0
+APD.US,D,19890405,000000,5.97429,6.02617,5.97429,6.00388,865582.56357329,0
+APD.US,D,19890406,000000,5.97429,6.02617,5.97429,6.02617,893685.95280715,0
+APD.US,D,19890407,000000,6.00388,6.02617,5.97429,5.97429,773197.52500674,0
+APD.US,D,19890410,000000,5.98898,6.02617,5.97429,5.98898,886126.08939974,0
+APD.US,D,19890411,000000,5.97429,6.02617,5.97429,5.98898,460890.10894657,0
+APD.US,D,19890412,000000,5.97429,6.00388,5.95219,6.00388,1205983.2309253,0
+APD.US,D,19890413,000000,6.00388,6.00388,5.90021,5.90021,1481008.3649944,0
+APD.US,D,19890414,000000,5.9228,5.95219,5.88531,5.93749,882876.87896381,0
+APD.US,D,19890417,000000,5.9228,5.98898,5.9228,5.95219,745638.54326246,0
+APD.US,D,19890418,000000,5.95219,6.00388,5.93749,6.00388,2323366.9308558,0
+APD.US,D,19890419,000000,5.98898,6.00388,5.79654,5.81864,2554078.1063087,0
+APD.US,D,19890420,000000,5.81864,5.83363,5.5601,5.66328,4283090.9483521,0
+APD.US,D,19890421,000000,5.64108,5.72977,5.64108,5.69307,1800339.347326,0
+APD.US,D,19890424,000000,5.71506,5.83363,5.71506,5.81864,1613390.6264404,0
+APD.US,D,19890425,000000,5.81864,5.88531,5.78155,5.83363,1450749.6492748,0
+APD.US,D,19890426,000000,5.81864,5.83363,5.76656,5.83363,1197885.0427935,0
+APD.US,D,19890427,000000,5.81864,5.95219,5.81864,5.95219,976895.13999908,0
+APD.US,D,19890428,000000,5.93749,5.95219,5.88531,5.93749,740777.40003617,0
+APD.US,D,19890501,000000,5.90021,5.97429,5.88531,5.97429,540860.22364465,0
+APD.US,D,19890502,000000,5.98898,6.00388,5.87023,5.87023,326892.87332751,0
+APD.US,D,19890503,000000,5.83363,5.84813,5.76656,5.79654,2618381.0453197,0
+APD.US,D,19890504,000000,5.76656,5.87023,5.76656,5.81864,480884.1583124,0
+APD.US,D,19890505,000000,5.84813,5.84813,5.79654,5.81864,758064.61886722,0
+APD.US,D,19890508,000000,5.81864,5.81864,5.74456,5.76656,632169.62655673,0
+APD.US,D,19890509,000000,5.74456,5.74456,5.66328,5.67798,467913.67521807,0
+APD.US,D,19890510,000000,5.67798,5.71506,5.64108,5.67798,1260019.4759941,0
+APD.US,D,19890511,000000,5.67798,5.71506,5.66328,5.69307,2304451.5585271,0
+APD.US,D,19890512,000000,5.74456,5.78155,5.67798,5.71506,2192067.4016236,0
+APD.US,D,19890515,000000,5.74456,5.87023,5.64108,5.87023,2087785.4880288,0
+APD.US,D,19890516,000000,5.83363,5.87023,5.78155,5.87023,2087785.4880288,0
+APD.US,D,19890517,000000,5.88531,5.88531,5.79654,5.84813,754280.12508958,0
+APD.US,D,19890518,000000,5.84813,5.84813,5.79654,5.81864,1001208.9664843,0
+APD.US,D,19890519,000000,5.84813,5.9228,5.84813,5.9228,1578805.037042,0
+APD.US,D,19890522,000000,5.9228,5.98898,5.9228,5.95219,1210312.1321925,0
+APD.US,D,19890523,000000,5.95219,5.95219,5.83363,5.87023,1663635.2811722,0
+APD.US,D,19890524,000000,5.87023,5.9228,5.84813,5.88531,1534503.2439562,0
+APD.US,D,19890525,000000,5.9228,5.97429,5.90021,5.93749,1156281.9698888,0
+APD.US,D,19890526,000000,5.93749,5.98898,5.90021,5.97429,1168170.7345635,0
+APD.US,D,19890530,000000,5.95219,5.97429,5.9228,5.93749,653782.70527238,0
+APD.US,D,19890531,000000,5.93749,5.93749,5.88531,5.88531,949879.55195016,0
+APD.US,D,19890601,000000,5.90021,5.90021,5.87023,5.87023,1086581.5905155,0
+APD.US,D,19890602,000000,5.88531,6.02617,5.88531,5.97429,953661.00434519,0
+APD.US,D,19890605,000000,6.00388,6.04077,5.93749,5.93749,612177.60477932,0
+APD.US,D,19890606,000000,5.95219,6.07806,5.93749,6.00388,776977.96360756,0
+APD.US,D,19890607,000000,6.02617,6.09275,6.00388,6.04077,2320123.8031851,0
+APD.US,D,19890608,000000,6.05556,6.12994,6.04077,6.09275,570037.22094454,0
+APD.US,D,19890609,000000,6.12994,6.18143,6.05556,6.05556,595430.73826101,0
+APD.US,D,19890612,000000,6.02617,6.02617,5.98898,6.02617,453871.61164611,0
+APD.US,D,19890613,000000,5.97429,6.00388,5.97429,5.98898,630010.24489416,0
+APD.US,D,19890614,000000,6.09275,6.09275,6.00388,6.02617,538697.80059945,0
+APD.US,D,19890615,000000,6.00388,6.04077,5.98898,5.98898,522488.24501126,0
+APD.US,D,19890616,000000,5.97429,6.02617,5.9228,5.98898,874779.70462626,0
+APD.US,D,19890619,000000,6.00388,6.04077,5.93749,6.00388,782917.78387094,0
+APD.US,D,19890620,000000,5.98898,6.02617,5.97429,5.98898,518161.37133245,0
+APD.US,D,19890621,000000,5.97429,6.00388,5.95219,5.98898,1015797.4651342,0
+APD.US,D,19890622,000000,5.95219,5.98898,5.93749,5.97429,503034.54795817,0
+APD.US,D,19890623,000000,5.97429,5.98898,5.9228,5.95219,1115755.5464329,0
+APD.US,D,19890626,000000,5.88531,5.93749,5.87023,5.87023,444138.17345722,0
+APD.US,D,19890627,000000,5.83363,5.83363,5.76656,5.78155,1549087.6874294,0
+APD.US,D,19890628,000000,5.78944,5.82613,5.68577,5.70786,1140612.7666134,0
+APD.US,D,19890629,000000,5.72276,5.72276,5.63388,5.63388,1132506.468128,0
+APD.US,D,19890630,000000,5.65618,5.65618,5.5819,5.60399,892604.23438745,0
+APD.US,D,19890703,000000,5.5819,5.67117,5.5819,5.67117,470618.47816442,0
+APD.US,D,19890705,000000,5.65618,5.67117,5.61889,5.65618,406860.96043716,0
+APD.US,D,19890706,000000,5.65618,5.73775,5.65618,5.73775,1926772.6643608,0
+APD.US,D,19890707,000000,5.73775,5.78944,5.70786,5.72276,1649587.1348349,0
+APD.US,D,19890710,000000,5.73775,5.73775,5.67117,5.68577,774276.20204383,0
+APD.US,D,19890711,000000,5.63388,5.82613,5.63388,5.81143,950416.86288029,0
+APD.US,D,19890712,000000,5.84102,5.87851,5.78944,5.86322,334457.80570596,0
+APD.US,D,19890713,000000,5.84102,5.90021,5.78944,5.86322,680795.25193868,0
+APD.US,D,19890714,000000,5.86322,5.90021,5.81143,5.86322,1499380.3436277,0
+APD.US,D,19890717,000000,5.86322,6.00388,5.86322,6.00388,562473.3023603,0
+APD.US,D,19890718,000000,6.00388,6.22591,6.00388,6.19632,1490196.3818995,0
+APD.US,D,19890719,000000,6.22591,6.38867,6.22591,6.2779,1770076.5764296,0
+APD.US,D,19890720,000000,6.2632,6.2779,6.10775,6.10775,1335666.7721902,0
+APD.US,D,19890721,000000,6.07066,6.12234,6.05556,6.10775,694312.170111,0
+APD.US,D,19890724,000000,6.12234,6.12234,6.05556,6.08525,699709.61047322,0
+APD.US,D,19890725,000000,6.05556,6.14484,6.05556,6.10775,533292.24988356,0
+APD.US,D,19890726,000000,6.07066,6.17403,6.03357,6.17403,795347.91465253,0
+APD.US,D,19890727,000000,6.17403,6.2632,6.14484,6.2632,806693.28563179,0
+APD.US,D,19890728,000000,6.21132,6.2632,6.17403,6.24811,620285.93085314,0
+APD.US,D,19890731,000000,6.2632,6.31479,6.19632,6.31479,514921.28504439,0
+APD.US,D,19890801,000000,6.2779,6.35188,6.22591,6.31479,1275148.3269568,0
+APD.US,D,19890802,000000,6.2779,6.35188,6.2779,6.35188,495473.67075656,0
+APD.US,D,19890803,000000,6.29971,6.41836,6.29971,6.41836,654325.08517355,0
+APD.US,D,19890804,000000,6.40366,6.41836,6.35188,6.36677,719162.29373209,0
+APD.US,D,19890807,000000,6.38867,6.75156,6.38867,6.71467,1512346.7715452,0
+APD.US,D,19890808,000000,6.68518,6.75156,6.66279,6.69998,1469665.0216035,0
+APD.US,D,19890809,000000,6.71467,6.80375,6.633,6.64779,1060641.6381211,0
+APD.US,D,19890810,000000,6.61071,6.66279,6.61071,6.633,1154660.9129507,0
+APD.US,D,19890811,000000,6.66279,6.73677,6.54452,6.54452,1644181.5841191,0
+APD.US,D,19890814,000000,6.54452,6.633,6.41836,6.44045,1312969.9474665,0
+APD.US,D,19890815,000000,6.45545,6.54452,6.45545,6.49234,539237.13911799,0
+APD.US,D,19890816,000000,6.49234,6.55912,6.49234,6.55912,193433.96243277,0
+APD.US,D,19890817,000000,6.54452,6.55912,6.50753,6.55912,427928.61786903,0
+APD.US,D,19890818,000000,6.54452,6.69998,6.54452,6.68518,694845.42586429,0
+APD.US,D,19890821,000000,6.71467,6.78885,6.55912,6.57411,678097.54555177,0
+APD.US,D,19890822,000000,6.55912,6.57411,6.47034,6.52203,1311889.242841,0
+APD.US,D,19890823,000000,6.52203,6.57411,6.50753,6.55912,552742.90555403,0
+APD.US,D,19890824,000000,6.55912,6.71467,6.54452,6.68518,769414.04502332,0
+APD.US,D,19890825,000000,6.66279,6.68518,6.633,6.64779,389570.70022348,0
+APD.US,D,19890828,000000,6.64779,6.69998,6.633,6.69998,356068.85683319,0
+APD.US,D,19890829,000000,6.66279,6.68518,6.61071,6.64779,865582.56357329,0
+APD.US,D,19890830,000000,6.64779,6.69998,6.61071,6.68518,531670.17915112,0
+APD.US,D,19890831,000000,6.64779,6.71467,6.64779,6.71467,1028766.9344343,0
+APD.US,D,19890901,000000,6.69998,6.78885,6.69998,6.73677,1439946.6581967,0
+APD.US,D,19890905,000000,6.76646,6.76646,6.64779,6.66279,680795.25193868,0
+APD.US,D,19890906,000000,6.69998,6.69998,6.50753,6.54452,887737.00839589,0
+APD.US,D,19890907,000000,6.57411,6.633,6.57411,6.61071,664589.75152732,0
+APD.US,D,19890908,000000,6.57411,6.57411,6.50753,6.52203,578674.74759483,0
+APD.US,D,19890911,000000,6.49234,6.52203,6.47034,6.52203,405775.18684063,0
+APD.US,D,19890912,000000,6.52203,6.57411,6.50753,6.57411,293932.39604417,0
+APD.US,D,19890913,000000,6.55912,6.57411,6.41836,6.45545,684582.78709894,0
+APD.US,D,19890914,000000,6.49234,6.49234,6.29971,6.31479,563548.93801475,0
+APD.US,D,19890915,000000,6.35188,6.47034,6.32978,6.47034,1146014.2621525,0
+APD.US,D,19890918,000000,6.45545,6.61071,6.45545,6.61071,534915.33441022,0
+APD.US,D,19890919,000000,6.57411,6.59611,6.52203,6.54452,211265.58875341,0
+APD.US,D,19890920,000000,6.54452,6.57411,6.52203,6.55912,610561.61681212,0
+APD.US,D,19890921,000000,6.57411,6.59611,6.52203,6.54452,565714.40244257,0
+APD.US,D,19890922,000000,6.52203,6.57411,6.52203,6.54452,291770.98679319,0
+APD.US,D,19890925,000000,6.57411,6.57411,6.40366,6.41836,590024.17375091,0
+APD.US,D,19890926,000000,6.41836,6.50753,6.40366,6.47034,865046.26643738,0
+APD.US,D,19890927,000000,6.47034,6.47034,6.32978,6.38867,728347.26925458,0
+APD.US,D,19890928,000000,6.40366,6.44045,6.38867,6.41836,346881.85372229,0
+APD.US,D,19890929,000000,6.43316,6.49994,6.39627,6.43316,379305.0200755,0
+APD.US,D,19891002,000000,6.44815,6.44815,6.38147,6.39627,440357.73485641,0
+APD.US,D,19891003,000000,6.41086,6.48524,6.39627,6.48524,710517.67052236,0
+APD.US,D,19891004,000000,6.52203,6.52203,6.41086,6.49994,472776.84603279,0
+APD.US,D,19891005,000000,6.49994,6.61071,6.49994,6.55162,280424.60201972,0
+APD.US,D,19891006,000000,6.58881,6.6406,6.55162,6.57411,329053.26878429,0
+APD.US,D,19891009,000000,6.61071,6.6406,6.58881,6.61071,121570.1462201,0
+APD.US,D,19891010,000000,6.61071,6.6406,6.58881,6.6406,572739.99630248,0
+APD.US,D,19891011,000000,6.6258,6.6258,6.53683,6.58881,285288.78662865,0
+APD.US,D,19891012,000000,6.58881,6.61071,6.53683,6.58881,473852.48168724,0
+APD.US,D,19891013,000000,6.58881,6.58881,6.41086,6.41086,801294.83147536,0
+APD.US,D,19891016,000000,6.29289,6.30739,6.16673,6.30739,1143849.8115189,0
+APD.US,D,19891017,000000,6.29289,6.32978,6.27011,6.30739,679184.33294251,0
+APD.US,D,19891018,000000,6.29289,6.34458,6.27011,6.29289,161015.8650506,0
+APD.US,D,19891019,000000,6.30739,6.49994,6.29289,6.49994,838573.05828963,0
+APD.US,D,19891020,000000,6.48524,6.53683,6.47034,6.49994,499793.4478759,0
+APD.US,D,19891023,000000,6.52203,6.57411,6.49994,6.55162,510053.04525864,0
+APD.US,D,19891024,000000,6.55162,6.55162,6.44815,6.52203,1248673.0912206,0
+APD.US,D,19891025,000000,6.44815,6.52203,6.43316,6.43316,1986204.3222035,0
+APD.US,D,19891026,000000,6.41086,6.44815,6.30739,6.30739,966085.05236152,0
+APD.US,D,19891027,000000,6.16673,6.25551,6.11485,6.18912,1438865.9535712,0
+APD.US,D,19891030,000000,6.15184,6.18912,6.15184,6.18912,715925.24882665,0
+APD.US,D,19891031,000000,6.20362,6.21852,6.16673,6.18912,573276.2934384,0
+APD.US,D,19891101,000000,6.15184,6.25551,6.15184,6.25551,1129805.7203585,0
+APD.US,D,19891102,000000,6.21852,6.27011,6.12994,6.24101,425770.25000066,0
+APD.US,D,19891103,000000,6.20362,6.21852,6.16673,6.18912,304197.06239794,0
+APD.US,D,19891106,000000,6.15184,6.16673,6.11485,6.15184,532754.93895344,0
+APD.US,D,19891107,000000,6.15184,6.18912,6.11485,6.12994,898006.74372071,0
+APD.US,D,19891108,000000,6.12994,6.16673,6.12994,6.16673,616501.4370755,0
+APD.US,D,19891109,000000,6.16673,6.16673,6.15184,6.15184,554907.35618764,0
+APD.US,D,19891110,000000,6.12994,6.16673,6.12994,6.16673,434954.21172894,0
+APD.US,D,19891113,000000,6.16673,6.21852,6.15184,6.20362,320408.64557454,0
+APD.US,D,19891114,000000,6.18912,6.25551,6.15184,6.15184,525722.24853408,0
+APD.US,D,19891115,000000,6.18912,6.25551,6.15184,6.25551,912053.8762637,0
+APD.US,D,19891116,000000,6.29289,6.38147,6.29289,6.34458,1151956.1100043,0
+APD.US,D,19891117,000000,6.34458,6.38147,6.32978,6.34458,681883.05312362,0
+APD.US,D,19891120,000000,6.38147,6.38147,6.29289,6.38147,393345.05605904,0
+APD.US,D,19891121,000000,6.32978,6.35908,6.27011,6.30739,888823.79578663,0
+APD.US,D,19891122,000000,6.32978,6.32978,6.25551,6.27011,440357.73485641,0
+APD.US,D,19891124,000000,6.27011,6.29289,6.24101,6.29289,295556.49436504,0
+APD.US,D,19891127,000000,6.34458,6.34458,6.27011,6.29289,287446.1407028,0
+APD.US,D,19891128,000000,6.32978,6.34458,6.29289,6.32978,681883.05312362,0
+APD.US,D,19891129,000000,6.30739,6.35908,6.30739,6.32978,145882.95891108,0
+APD.US,D,19891130,000000,6.34458,6.38147,6.32978,6.38147,477642.04443592,0
+APD.US,D,19891201,000000,6.38147,6.49994,6.38147,6.39627,823984.55963968,0
+APD.US,D,19891204,000000,6.43316,6.44815,6.41086,6.43316,539237.13911799,0
+APD.US,D,19891205,000000,6.44815,6.53683,6.44815,6.49994,502498.25082226,0
+APD.US,D,19891206,000000,6.52203,6.53683,6.47034,6.48524,452246.49953104,0
+APD.US,D,19891207,000000,6.47034,6.48524,6.44815,6.48524,511140.84644358,0
+APD.US,D,19891208,000000,6.44815,6.48524,6.43316,6.44815,429551.70239569,0
+APD.US,D,19891211,000000,6.43316,6.47034,6.41086,6.47034,253410.02776501,0
+APD.US,D,19891212,000000,6.44815,6.48524,6.43316,6.48524,290146.88847232,0
+APD.US,D,19891213,000000,6.48524,6.53683,6.44815,6.49994,290691.2959619,0
+APD.US,D,19891214,000000,6.47034,6.53683,6.43316,6.53683,525722.24853408,0
+APD.US,D,19891215,000000,6.57411,6.57411,6.39627,6.44815,865582.56357329,0
+APD.US,D,19891218,000000,6.41086,6.44815,6.38147,6.39627,910434.84691388,0
+APD.US,D,19891219,000000,6.41086,6.47034,6.39627,6.39627,618658.79114965,0
+APD.US,D,19891220,000000,6.35908,6.39627,6.30739,6.32978,768871.66512215,0
+APD.US,D,19891221,000000,6.35908,6.55162,6.35908,6.55162,860185.12321107,0
+APD.US,D,19891222,000000,6.55162,6.55162,6.49994,6.53683,582466.33793192,0
+APD.US,D,19891226,000000,6.52203,6.58881,6.48524,6.57411,410103.07431364,0
+APD.US,D,19891227,000000,6.58881,6.61071,6.49994,6.61071,176683.04073763,0
+APD.US,D,19891228,000000,6.61071,6.76646,6.57411,6.76646,760228.05570662,0
+APD.US,D,19891229,000000,6.72187,6.79556,6.70708,6.79556,269078.21724625,0
+APD.US,D,19900102,000000,6.79556,7.00339,6.77386,7.00339,1352413.6387086,0
+APD.US,D,19900103,000000,6.9885,7.02549,6.93701,7.00339,1191402.842629,0
+APD.US,D,19900104,000000,6.9737,7.00339,6.89962,6.92201,1118995.6327209,0
+APD.US,D,19900105,000000,6.84794,7.04038,6.84794,7.00339,993105.70938147,0
+APD.US,D,19900108,000000,6.9885,7.11426,6.9885,7.07737,1228140.7171305,0
+APD.US,D,19900109,000000,7.07737,7.09227,6.9885,7.00339,1268664.0992038,0
+APD.US,D,19900110,000000,7.00339,7.02549,6.95151,7.00339,965546.72763719,0
+APD.US,D,19900111,000000,7.00339,7.11426,7.00339,7.07737,766173.95873525,0
+APD.US,D,19900112,000000,7.02549,7.02549,6.83274,6.88493,586784.08746285,0
+APD.US,D,19900115,000000,6.86273,6.88493,6.75867,6.75867,736446.47118053,0
+APD.US,D,19900116,000000,6.65539,6.86273,6.65539,6.86273,483046.58135759,0
+APD.US,D,19900117,000000,6.83274,6.84794,6.75867,6.79556,591647.25827757,0
+APD.US,D,19900118,000000,6.77386,6.81065,6.67009,6.70708,521947.89269851,0
+APD.US,D,19900119,000000,6.72187,6.74417,6.58111,6.58111,1222742.2629741,0
+APD.US,D,19900122,000000,6.56652,6.68518,6.56652,6.60361,760767.39422516,0
+APD.US,D,19900123,000000,6.60361,6.72187,6.60361,6.68518,1214093.5845875,0
+APD.US,D,19900124,000000,6.65539,6.65539,6.52963,6.58111,1338367.5199597,0
+APD.US,D,19900125,000000,6.633,6.70708,6.56652,6.56652,298255.21454615,0
+APD.US,D,19900126,000000,6.58111,6.633,6.54452,6.633,297173.49612644,0
+APD.US,D,19900129,000000,6.67009,6.68518,6.633,6.65539,413344.17439592,0
+APD.US,D,19900130,000000,6.65539,6.65539,6.56652,6.58111,775351.83769828,0
+APD.US,D,19900131,000000,6.60361,6.6186,6.51463,6.60361,1866793.5576459,0
+APD.US,D,19900201,000000,6.633,6.633,6.60361,6.60361,681883.05312362,0
+APD.US,D,19900202,000000,6.58111,6.65539,6.58111,6.60361,1247053.0480766,0
+APD.US,D,19900205,000000,6.56652,6.56652,6.52963,6.54452,406317.5667418,0
+APD.US,D,19900206,000000,6.51463,6.52963,6.45545,6.47794,861808.20773773,0
+APD.US,D,19900207,000000,6.44045,6.51463,6.42566,6.51463,786161.92533583,0
+APD.US,D,19900208,000000,6.49234,6.52963,6.36677,6.36677,1566921.3413384,0
+APD.US,D,19900209,000000,6.42566,6.49234,6.42566,6.49234,528431.10665727,0
+APD.US,D,19900212,000000,6.51463,6.52963,6.45545,6.45545,715382.86892549,0
+APD.US,D,19900213,000000,6.47794,6.49234,6.38867,6.42566,446839.93502095,0
+APD.US,D,19900214,000000,6.44045,6.47794,6.36677,6.36677,443061.52400855,0
+APD.US,D,19900215,000000,6.36677,6.42566,6.36677,6.38867,714839.47523012,0
+APD.US,D,19900216,000000,6.36677,6.40366,6.33678,6.38867,655402.74841642,0
+APD.US,D,19900220,000000,6.36677,6.38867,6.2632,6.2779,217206.422811,0
+APD.US,D,19900221,000000,6.22591,6.33678,6.21132,6.33678,457108.65655156,0
+APD.US,D,19900222,000000,6.33678,6.40366,6.33678,6.35188,537614.05459133,0
+APD.US,D,19900223,000000,6.33678,6.33678,6.22591,6.2779,827223.63213353,0
+APD.US,D,19900226,000000,6.2779,6.31479,6.2632,6.31479,319866.26567339,0
+APD.US,D,19900227,000000,6.35188,6.35188,6.31479,6.31479,427928.61786903,0
+APD.US,D,19900228,000000,6.31479,6.40366,6.31479,6.40366,450625.4425928,0
+APD.US,D,19900301,000000,6.36677,6.45545,6.36677,6.45545,525194.06175183,0
+APD.US,D,19900302,000000,6.51463,6.60361,6.49234,6.58111,753742.81415946,0
+APD.US,D,19900305,000000,6.60361,6.633,6.58111,6.58111,565714.40244257,0
+APD.US,D,19900306,000000,6.58111,6.77386,6.58111,6.77386,723487.13982248,0
+APD.US,D,19900307,000000,6.83274,6.86273,6.79556,6.86273,681883.05312362,0
+APD.US,D,19900308,000000,6.86273,7.02549,6.86273,7.00339,642438.34808733,0
+APD.US,D,19900309,000000,7.04038,7.15135,7.00339,7.11426,652163.67592256,0
+APD.US,D,19900312,000000,7.09227,7.12916,7.07737,7.12916,506276.66183466,0
+APD.US,D,19900313,000000,7.09227,7.09227,7.04038,7.04038,1058483.2702527,0
+APD.US,D,19900314,000000,7.02549,7.04038,6.9885,7.02549,564634.71161128,0
+APD.US,D,19900315,000000,7.00339,7.02549,6.95151,6.9885,456570.33182722,0
+APD.US,D,19900316,000000,7.02549,7.02549,6.93701,6.95151,1497763.3418663,0
+APD.US,D,19900319,000000,6.93701,6.9737,6.93701,6.9737,1501001.400566,0
+APD.US,D,19900320,000000,6.9737,6.9737,6.86273,6.89962,836953.01514559,0
+APD.US,D,19900321,000000,6.89962,6.92201,6.86273,6.88493,781299.76831532,0
+APD.US,D,19900322,000000,6.89962,6.89962,6.79556,6.84794,322569.04103132,0
+APD.US,D,19900323,000000,6.86273,6.9737,6.86273,6.9737,915294.97634597,0
+APD.US,D,19900326,000000,7.07737,7.18094,7.07737,7.16585,1518293.6883681,0
+APD.US,D,19900327,000000,7.16585,7.3288,7.16585,7.3288,1223819.926217,0
+APD.US,D,19900328,000000,7.38079,7.48436,7.38079,7.44757,1471283.0371591,0
+APD.US,D,19900329,000000,7.49895,7.53604,7.43277,7.43277,3452088.9052061,0
+APD.US,D,19900330,000000,7.38818,7.43997,7.26212,7.43997,2042401.9765233,0
+APD.US,D,19900402,000000,7.38818,7.38818,7.26212,7.29941,2382799.6024927,0
+APD.US,D,19900403,000000,7.28481,7.35109,7.23293,7.35109,2151541.9919618,0
+APD.US,D,19900404,000000,7.35109,7.35109,7.24742,7.26212,1331879.23703,0
+APD.US,D,19900405,000000,7.26212,7.28481,7.19564,7.24742,1099011.7212972,0
+APD.US,D,19900406,000000,7.26212,7.28481,7.19564,7.23293,848838.73843761,0
+APD.US,D,19900409,000000,7.19564,7.29941,7.19564,7.29941,795887.25317106,0
+APD.US,D,19900410,000000,7.29941,7.37349,7.28481,7.3363,1034708.7822861,0
+APD.US,D,19900411,000000,7.37349,7.38818,7.3217,7.3363,312845.74078451,0
+APD.US,D,19900412,000000,7.3217,7.35109,7.29941,7.29941,622446.32630991,0
+APD.US,D,19900416,000000,7.3217,7.35109,7.26212,7.26212,2618916.3286614,0
+APD.US,D,19900417,000000,7.23293,7.29941,7.23293,7.26212,637575.17727261,0
+APD.US,D,19900418,000000,7.28481,7.29941,7.19564,7.19564,503034.54795817,0
+APD.US,D,19900419,000000,7.17344,7.21034,7.12186,7.15885,987161.83394126,0
+APD.US,D,19900420,000000,7.15885,7.21034,7.14395,7.17344,1885707.9161805,0
+APD.US,D,19900423,000000,7.17344,7.17344,7.08428,7.10716,893145.6004944,0
+APD.US,D,19900424,000000,7.12186,7.17344,7.10716,7.12186,842898.91817422,0
+APD.US,D,19900425,000000,7.12186,7.3363,7.10716,7.3363,1723611.3465044,0
+APD.US,D,19900426,000000,7.41058,7.43997,7.29941,7.3217,1014714.7329203,0
+APD.US,D,19900427,000000,7.3363,7.35109,7.28481,7.3217,1049837.6332488,0
+APD.US,D,19900430,000000,7.29941,7.35109,7.24742,7.35109,467375.35049374,0
+APD.US,D,19900501,000000,7.35109,7.43997,7.3363,7.41058,857481.33405893,0
+APD.US,D,19900502,000000,7.41058,7.55133,7.41058,7.55133,768871.66512215,0
+APD.US,D,19900503,000000,7.52894,7.76568,7.52894,7.6918,1418331.5518926,0
+APD.US,D,19900504,000000,7.76568,7.79586,7.6918,7.74358,1875980.5607568,0
+APD.US,D,19900507,000000,7.72908,7.83206,7.70619,7.70619,1822496.8335313,0
+APD.US,D,19900508,000000,7.72908,7.74358,7.6918,7.72908,982840.0292335,0
+APD.US,D,19900509,000000,7.6918,7.70619,7.6772,7.6772,791025.09615055,0
+APD.US,D,19900510,000000,7.70619,7.70619,7.61772,7.61772,1153578.1807367,0
+APD.US,D,19900511,000000,7.60312,7.65491,7.58832,7.65491,1436701.5029375,0
+APD.US,D,19900514,000000,7.63981,7.76568,7.63981,7.6918,1564759.9320874,0
+APD.US,D,19900515,000000,7.6918,7.76568,7.6918,7.76568,692142.65050635,0
+APD.US,D,19900516,000000,7.74358,7.81697,7.72908,7.81697,528972.47276422,0
+APD.US,D,19900517,000000,7.79586,7.89115,7.78037,7.83206,1868418.669761,0
+APD.US,D,19900518,000000,7.81697,7.85445,7.78037,7.81697,638654.8681039,0
+APD.US,D,19900521,000000,7.85445,7.92222,7.83206,7.90644,2243397.8299519,0
+APD.US,D,19900522,000000,7.90644,7.94342,7.86945,7.86945,897469.43279058,0
+APD.US,D,19900523,000000,7.85445,7.89115,7.81697,7.85445,747799.95251345,0
+APD.US,D,19900524,000000,7.85445,7.85445,7.81697,7.83206,832630.19664362,0
+APD.US,D,19900525,000000,7.78037,7.86945,7.78037,7.81697,366334.53698117,0
+APD.US,D,19900529,000000,7.78037,7.89115,7.76568,7.89115,492766.84022178,0
+APD.US,D,19900530,000000,7.92222,8.01001,7.90644,7.99481,2243939.1960589,0
+APD.US,D,19900531,000000,8.01001,8.26173,7.99481,8.08251,1967832.3435701,0
+APD.US,D,19900601,000000,8.08251,8.0977,7.98081,8.01001,1650669.8670488,0
+APD.US,D,19900604,000000,7.99481,8.13627,7.98081,8.12059,1610684.8096998,0
+APD.US,D,19900605,000000,8.13627,8.17464,8.0977,8.12059,4404123.7836421,0
+APD.US,D,19900606,000000,8.12059,8.12059,8.06998,8.0977,574358.01185809,0
+APD.US,D,19900607,000000,8.08251,8.12059,7.98081,7.98081,658642.83470448,0
+APD.US,D,19900608,000000,7.90644,7.95734,7.83206,7.94342,2011060.5285899,0
+APD.US,D,19900611,000000,7.90644,7.94342,7.86945,7.89115,705659.56867867,0
+APD.US,D,19900612,000000,7.90644,7.99481,7.90644,7.94342,1481548.7173071,0
+APD.US,D,19900613,000000,8.04818,8.08251,8.04818,8.06998,579761.53498557,0
+APD.US,D,19900614,000000,8.08251,8.0977,8.06998,8.06998,693225.38272026,0
+APD.US,D,19900615,000000,8.06998,8.08251,8.04818,8.08251,661349.66523926,0
+APD.US,D,19900618,000000,8.06998,8.08251,7.99481,7.99481,662430.36986475,0
+APD.US,D,19900619,000000,7.98081,7.99481,7.94342,7.95734,322029.70251279,0
+APD.US,D,19900620,000000,7.98081,7.98081,7.92222,7.98081,541938.90068172,0
+APD.US,D,19900621,000000,7.99481,8.06998,7.98081,8.06998,600831.22000585,0
+APD.US,D,19900622,000000,8.06998,8.06998,7.85445,7.86945,673240.4575023,0
+APD.US,D,19900625,000000,7.86945,7.86945,7.79586,7.81697,522488.24501126,0
+APD.US,D,19900626,000000,7.85445,7.90644,7.83206,7.86945,334457.80570596,0
+APD.US,D,19900627,000000,7.86945,7.92222,7.83206,7.92222,2100210.5498394,0
+APD.US,D,19900628,000000,7.97312,8.04818,7.95734,8.04818,291227.59309781,0
+APD.US,D,19900629,000000,8.08251,8.0977,8.04818,8.0977,223695.71953499,0
+APD.US,D,19900702,000000,8.12059,8.15846,8.06327,8.06327,369039.33992752,0
+APD.US,D,19900703,000000,8.0977,8.15846,8.08251,8.13627,187491.10078676,0
+APD.US,D,19900705,000000,8.12059,8.12059,8.04818,8.12059,244216.94188887,0
+APD.US,D,19900706,000000,8.13627,8.24625,8.13627,8.24625,273941.38806097,0
+APD.US,D,19900709,000000,8.24625,8.29952,8.22336,8.29952,204239.99489349,0
+APD.US,D,19900710,000000,8.27643,8.31441,8.26173,8.26173,591647.25827757,0
+APD.US,D,19900711,000000,8.29952,8.38661,8.29952,8.37142,514378.90514323,0
+APD.US,D,19900712,000000,8.35071,8.58764,8.35071,8.56594,1048755.9148291,0
+APD.US,D,19900713,000000,8.52688,8.74408,8.52688,8.67701,1211393.8506122,0
+APD.US,D,19900716,000000,8.69151,8.69151,8.60303,8.60303,838032.70597687,0
+APD.US,D,19900717,000000,8.61941,8.61941,8.52688,8.55115,645676.40678698,0
+APD.US,D,19900718,000000,8.51168,8.52688,8.4022,8.4022,674319.13453938,0
+APD.US,D,19900719,000000,8.35071,8.38661,8.17464,8.26173,1294599.9964214,0
+APD.US,D,19900720,000000,8.27643,8.37142,8.24625,8.26173,458732.75487242,0
+APD.US,D,19900723,000000,8.21064,8.22336,7.95734,8.0321,1075233.1781537,0
+APD.US,D,19900724,000000,8.0321,8.0321,7.83206,7.84705,486285.65385145,0
+APD.US,D,19900725,000000,7.84705,7.84705,7.70619,7.78037,1646346.0347527,0
+APD.US,D,19900726,000000,7.74358,7.90644,7.72169,7.90644,861265.82783657,0
+APD.US,D,19900727,000000,7.92222,7.93573,7.83206,7.90644,442523.19928422,0
+APD.US,D,19900730,000000,7.92222,7.92222,7.84705,7.88424,471156.80288875,0
+APD.US,D,19900731,000000,7.95734,7.95734,7.75828,7.79586,347424.23362346,0
+APD.US,D,19900801,000000,7.84705,7.92222,7.84705,7.88424,669995.3022432,0
+APD.US,D,19900802,000000,7.78037,7.88424,7.6697,7.70619,795887.25317106,0
+APD.US,D,19900803,000000,7.65491,7.65491,7.31391,7.45496,1660936.560991,0
+APD.US,D,19900806,000000,7.18834,7.18834,7.11426,7.13665,1079017.6719313,0
+APD.US,D,19900807,000000,7.18834,7.18834,7.04038,7.06248,1102789.1185154,0
+APD.US,D,19900808,000000,7.07737,7.13665,7.06248,7.09908,501416.53240256,0
+APD.US,D,19900809,000000,7.09908,7.11426,7.01069,7.01069,976895.13999908,0
+APD.US,D,19900810,000000,6.9885,6.9885,6.73677,6.84794,791563.42087488,0
+APD.US,D,19900813,000000,6.84794,6.84794,6.79556,6.82574,443061.52400855,0
+APD.US,D,19900814,000000,6.82574,6.91442,6.82574,6.91442,1350253.2432518,0
+APD.US,D,19900815,000000,6.91442,6.9737,6.91442,6.9737,1322152.8954005,0
+APD.US,D,19900816,000000,6.93701,6.93701,6.88493,6.89962,226396.46730452,0
+APD.US,D,19900817,000000,6.81065,6.81065,6.72187,6.72187,930428.89627971,0
+APD.US,D,19900820,000000,6.68518,6.81065,6.68518,6.79556,478181.38295446,0
+APD.US,D,19900821,000000,6.72187,6.73677,6.55912,6.61071,511683.22634474,0
+APD.US,D,19900822,000000,6.54452,6.59611,6.50753,6.52203,1096306.9183509,0
+APD.US,D,19900823,000000,6.27011,6.29289,6.16673,6.16673,1497763.3418663,0
+APD.US,D,19900824,000000,6.21852,6.41836,6.21852,6.39627,2088324.8265474,0
+APD.US,D,19900827,000000,6.47034,6.69998,6.47034,6.633,927726.12092177,0
+APD.US,D,19900828,000000,6.633,6.633,6.57411,6.57411,568416.1640063,0
+APD.US,D,19900829,000000,6.57411,6.61071,6.50753,6.52203,823984.55963968,0
+APD.US,D,19900830,000000,6.45545,6.50753,6.43316,6.48524,737530.21718865,0
+APD.US,D,19900831,000000,6.48524,6.48524,6.45545,6.48524,578139.46425312,0
+APD.US,D,19900904,000000,6.47034,6.52203,6.45545,6.47034,503034.54795817,0
+APD.US,D,19900905,000000,6.45545,6.50753,6.45545,6.48524,593808.66752856,0
+APD.US,D,19900906,000000,6.47034,6.48524,6.43316,6.43316,187491.10078676,0
+APD.US,D,19900907,000000,6.43316,6.57411,6.43316,6.52203,224232.01667091,0
+APD.US,D,19900910,000000,6.57411,6.57411,6.48524,6.50753,279342.88360002,0
+APD.US,D,19900911,000000,6.50753,6.52203,6.45545,6.45545,334457.80570596,0
+APD.US,D,19900912,000000,6.47034,6.48524,6.41836,6.47034,501949.78815586,0
+APD.US,D,19900913,000000,6.47034,6.48524,6.41836,6.43316,203699.64258075,0
+APD.US,D,19900914,000000,6.39627,6.39627,6.34458,6.38147,473852.48168724,0
+APD.US,D,19900917,000000,6.35908,6.45545,6.35908,6.39627,781839.10683386,0
+APD.US,D,19900918,000000,6.41836,6.43316,6.34458,6.35908,447922.66723486,0
+APD.US,D,19900919,000000,6.38147,6.41836,6.35908,6.39627,803451.17175531,0
+APD.US,D,19900920,000000,6.38147,6.39627,6.32978,6.35908,501416.53240256,0
+APD.US,D,19900921,000000,6.35908,6.43316,6.35908,6.43316,664589.75152732,0
+APD.US,D,19900924,000000,6.41836,6.47034,6.35908,6.35908,1116295.8987457,0
+APD.US,D,19900925,000000,6.38147,6.39627,6.34458,6.38147,359852.33681663,0
+APD.US,D,19900926,000000,6.35908,6.41836,6.35908,6.41836,472237.50751425,0
+APD.US,D,19900927,000000,6.45545,6.45545,6.23331,6.29289,663511.07449023,0
+APD.US,D,19900928,000000,6.25551,6.50753,6.21852,6.48524,834791.6058946,0
+APD.US,D,19901001,000000,6.58111,6.88493,6.54452,6.77386,598129.45844212,0
+APD.US,D,19901002,000000,6.84794,6.9737,6.83274,6.86983,385787.22024005,0
+APD.US,D,19901003,000000,6.84794,6.86983,6.79556,6.81065,747256.55881809,0
+APD.US,D,19901004,000000,6.83274,6.93701,6.83274,6.93701,459271.07959675,0
+APD.US,D,19901005,000000,6.86983,6.95871,6.84794,6.95871,831548.47822392,0
+APD.US,D,19901008,000000,6.95871,6.9737,6.84794,6.84794,597047.74002241,0
+APD.US,D,19901009,000000,6.83274,6.86983,6.64779,6.64779,988241.52477255,0
+APD.US,D,19901010,000000,6.61071,6.61071,6.47034,6.50753,898546.08223925,0
+APD.US,D,19901011,000000,6.48524,6.48524,6.19632,6.23331,784543.90978022,0
+APD.US,D,19901012,000000,6.27011,6.35908,6.21852,6.32209,304737.41471069,0
+APD.US,D,19901015,000000,6.47034,6.48524,6.32209,6.44815,802909.80564836,0
+APD.US,D,19901016,000000,6.47034,6.54452,6.43316,6.50753,797508.31010931,0
+APD.US,D,19901017,000000,6.48524,6.54452,6.48524,6.48524,107518.95850028,0
+APD.US,D,19901018,000000,6.48524,6.79556,6.48524,6.79556,320408.64557454,0
+APD.US,D,19901019,000000,6.84794,6.86983,6.75867,6.86983,394971.18196832,0
+APD.US,D,19901022,000000,6.84794,6.92201,6.73677,6.84794,640273.89745372,0
+APD.US,D,19901023,000000,6.81065,7.08428,6.81065,6.99589,678638.91165872,0
+APD.US,D,19901024,000000,7.01069,7.12186,6.95871,7.08428,732129.7354438,0
+APD.US,D,19901025,000000,7.13665,7.15885,7.08428,7.12186,350123.96759878,0
+APD.US,D,19901026,000000,7.09908,7.09908,7.03288,7.08428,281507.33423362,0
+APD.US,D,19901029,000000,7.03288,7.06248,6.86983,6.93701,572739.99630248,0
+APD.US,D,19901030,000000,6.92201,7.01069,6.92201,6.95871,382007.79543345,0
+APD.US,D,19901031,000000,6.92201,7.01069,6.92201,6.99589,446839.93502095,0
+APD.US,D,19901101,000000,6.9737,7.21034,6.95871,7.21034,1326480.7828735,0
+APD.US,D,19901102,000000,7.21034,7.3363,7.21034,7.22523,1190321.1242093,0
+APD.US,D,19901105,000000,7.22523,7.22523,7.15885,7.17344,430632.40702118,0
+APD.US,D,19901106,000000,7.15885,7.17344,7.06248,7.08428,238822.54290928,0
+APD.US,D,19901107,000000,7.04758,7.06248,6.93701,6.93701,488445.03551402,0
+APD.US,D,19901108,000000,6.95871,7.01069,6.92201,6.99589,1018498.2129038,0
+APD.US,D,19901109,000000,7.01069,7.12186,6.99589,7.12186,380379.64193575,0
+APD.US,D,19901112,000000,7.12186,7.35109,7.12186,7.35109,961223.90913522,0
+APD.US,D,19901113,000000,7.35109,7.38818,7.29941,7.3363,822364.51649564,0
+APD.US,D,19901114,000000,7.38818,7.49895,7.37349,7.46246,1135744.5268277,0
+APD.US,D,19901115,000000,7.46246,7.51385,7.35109,7.51385,687282.52107425,0
+APD.US,D,19901116,000000,7.55133,7.58832,7.46246,7.48436,612177.60477932,0
+APD.US,D,19901119,000000,7.49895,7.53604,7.37349,7.38818,615963.11235117,0
+APD.US,D,19901120,000000,7.38818,7.41058,7.29941,7.29941,621906.98779138,0
+APD.US,D,19901121,000000,7.3217,7.3217,7.12186,7.18834,414422.85143299,0
+APD.US,D,19901123,000000,7.18834,7.22523,7.18834,7.18834,130215.78322405,0
+APD.US,D,19901126,000000,7.18834,7.29941,7.08428,7.29941,387409.2909725,0
+APD.US,D,19901127,000000,7.3363,7.51385,7.29941,7.49895,1450212.3383446,0
+APD.US,D,19901128,000000,7.49895,7.6621,7.49895,7.57343,1822496.8335313,0
+APD.US,D,19901129,000000,7.64731,7.6772,7.58832,7.58832,543019.60530721,0
+APD.US,D,19901130,000000,7.53604,7.77297,7.51385,7.75187,835872.3105201,0
+APD.US,D,19901203,000000,7.78767,7.98821,7.78767,7.89874,1452914.0999083,0
+APD.US,D,19901204,000000,7.87744,7.89874,7.80336,7.86185,1067124.8520799,0
+APD.US,D,19901205,000000,7.87744,7.94994,7.86185,7.91354,908274.4514571,0
+APD.US,D,19901206,000000,7.91354,7.94994,7.77297,7.78767,1398878.8686337,0
+APD.US,D,19901207,000000,7.80336,7.87744,7.80336,7.86185,593808.66752856,0
+APD.US,D,19901210,000000,7.87744,7.87744,7.83995,7.86185,920700.52706186,0
+APD.US,D,19901211,000000,7.86185,7.86185,7.80336,7.86185,242062.62919734,0
+APD.US,D,19901212,000000,7.87744,7.91354,7.86185,7.87744,806693.28563179,0
+APD.US,D,19901213,000000,7.89874,7.89874,7.82427,7.83995,406317.5667418,0
+APD.US,D,19901214,000000,7.82427,7.83995,7.6989,7.73618,249629.5891642,0
+APD.US,D,19901217,000000,7.73618,7.73618,7.58832,7.6989,525722.24853408,0
+APD.US,D,19901218,000000,7.73618,7.73618,7.6621,7.73618,594352.06122393,0
+APD.US,D,19901219,000000,7.77297,7.89874,7.75187,7.87744,1273528.2838128,0
+APD.US,D,19901220,000000,7.86185,7.91354,7.86185,7.87744,2122909.4021515,0
+APD.US,D,19901221,000000,7.94994,7.98821,7.91354,7.98821,1142769.1068934,0
+APD.US,D,19901224,000000,8.00251,8.02432,7.96592,8.02432,244216.94188887,0
+APD.US,D,19901226,000000,8.00251,8.0977,7.98821,8.07689,294477.81732796,0
+APD.US,D,19901227,000000,8.11299,8.29192,8.0977,8.18815,716462.55975678,0
+APD.US,D,19901228,000000,8.15067,8.16626,8.0177,8.05539,424151.22065084,0
+APD.US,D,19901231,000000,7.98081,8.00251,7.83995,7.96592,464132.22282305,0
+APD.US,D,19910102,000000,8.00251,8.0177,7.94994,7.94994,436579.32384402,0
+APD.US,D,19910103,000000,7.92952,7.92952,7.81697,7.83995,304197.06239794,0
+APD.US,D,19910104,000000,7.81697,7.81697,7.6772,7.6772,912053.8762637,0
+APD.US,D,19910107,000000,7.65491,7.6772,7.61772,7.61772,439814.34116103,0
+APD.US,D,19910108,000000,7.63981,7.65491,7.56553,7.58043,742934.75411032,0
+APD.US,D,19910109,000000,7.56553,7.71429,7.45496,7.47716,1155195.1824981,0
+APD.US,D,19910110,000000,7.54354,7.6772,7.52894,7.6772,951501.62268261,0
+APD.US,D,19910111,000000,7.65491,7.85445,7.65491,7.80336,1178975.75323,0
+APD.US,D,19910114,000000,7.76568,7.76568,7.71429,7.76568,500332.78639444,0
+APD.US,D,19910115,000000,7.75187,7.87744,7.75187,7.87744,266919.84937789,0
+APD.US,D,19910116,000000,7.85445,7.87744,7.83995,7.85445,463590.85671609,0
+APD.US,D,19910117,000000,8.18046,8.36392,8.12827,8.36392,1725234.4310311,0
+APD.US,D,19910118,000000,8.32822,8.47775,8.25394,8.47775,893145.6004944,0
+APD.US,D,19910121,000000,8.44018,8.44018,8.32822,8.35071,410103.07431364,0
+APD.US,D,19910122,000000,8.37882,8.49009,8.25394,8.27643,913137.62227182,0
+APD.US,D,19910123,000000,8.27643,8.31441,8.18046,8.27643,453329.23174494,0
+APD.US,D,19910124,000000,8.25394,8.72712,8.25394,8.71459,987161.83394126,0
+APD.US,D,19910125,000000,8.72712,8.72712,8.51168,8.60303,1788991.9487583,0
+APD.US,D,19910128,000000,8.58764,8.60303,8.56594,8.60303,1100627.7092644,0
+APD.US,D,19910129,000000,8.60303,8.60303,8.55115,8.56594,558151.49765253,0
+APD.US,D,19910130,000000,8.60303,8.61941,8.52688,8.52688,1468587.3583607,0
+APD.US,D,19910131,000000,8.49009,8.58764,8.49009,8.58764,551664.22851695,0
+APD.US,D,19910201,000000,8.56594,8.58764,8.52688,8.55115,908274.4514571,0
+APD.US,D,19910204,000000,8.55115,8.58764,8.4022,8.52688,1653909.9533369,0
+APD.US,D,19910205,000000,8.56594,8.76529,8.56594,8.65215,1932717.5535953,0
+APD.US,D,19910206,000000,8.58764,8.69151,8.58764,8.69151,1314049.6382978,0
+APD.US,D,19910207,000000,8.69151,8.71459,8.65215,8.69151,1617709.3897656,0
+APD.US,D,19910208,000000,8.65215,8.67701,8.49009,8.51168,1040651.6439321,0
+APD.US,D,19910211,000000,8.45556,8.76529,8.45556,8.76529,881254.80823136,0
+APD.US,D,19910212,000000,8.80258,8.95142,8.7868,8.84115,1642025.2438391,0
+APD.US,D,19910213,000000,8.76529,8.7868,8.69151,8.75069,547342.42380919,0
+APD.US,D,19910214,000000,8.80258,8.80258,8.55115,8.63765,740237.04772341,0
+APD.US,D,19910215,000000,8.69151,8.76529,8.69151,8.75069,1107112.9508115,0
+APD.US,D,19910219,000000,8.7868,8.7868,8.67701,8.72712,887191.58711212,0
+APD.US,D,19910220,000000,8.69151,8.71459,8.65215,8.67701,484663.583119,0
+APD.US,D,19910221,000000,8.63765,8.71459,8.58764,8.71459,435500.64680694,0
+APD.US,D,19910222,000000,8.71459,8.72712,8.69151,8.71459,765627.52365726,0
+APD.US,D,19910225,000000,8.87458,9.15038,8.85406,9.11369,849921.47065151,0
+APD.US,D,19910226,000000,9.09356,9.09356,8.98821,9.00124,960685.58441089,0
+APD.US,D,19910227,000000,9.01544,9.15038,9.01544,9.12729,611097.91394803,0
+APD.US,D,19910228,000000,9.23955,9.42302,9.23955,9.35002,944475.01502849,0
+APD.US,D,19910301,000000,9.35002,9.35002,9.23955,9.29212,485203.93543174,0
+APD.US,D,19910304,000000,9.31471,9.39935,9.27456,9.38553,446839.93502095,0
+APD.US,D,19910305,000000,9.42302,9.72781,9.35002,9.69132,735370.83552607,0
+APD.US,D,19910306,000000,9.89057,10.0395,9.82547,9.94877,2252047.5221327,0
+APD.US,D,19910307,000000,9.87775,10.1273,9.87775,9.94877,1872737.4330862,0
+APD.US,D,19910308,000000,9.94877,9.96456,9.87775,9.87775,1291903.3038288,0
+APD.US,D,19910311,000000,9.85308,9.85308,9.78601,9.78601,670530.58558491,0
+APD.US,D,19910312,000000,9.74951,9.74951,9.52856,9.56604,669449.88095941,0
+APD.US,D,19910313,000000,9.47727,9.52856,9.29212,9.38553,946101.14093777,0
+APD.US,D,19910314,000000,9.38553,9.51278,9.38553,9.42302,1022817.9900231,0
+APD.US,D,19910315,000000,9.42302,9.42302,9.25611,9.27456,607313.42017039,0
+APD.US,D,19910318,000000,9.27456,9.27456,9.09356,9.11369,443603.90390972,0
+APD.US,D,19910319,000000,9.0764,9.09356,9.00124,9.01544,205860.03803752,0
+APD.US,D,19910320,000000,9.03793,9.05223,8.95142,9.01544,286909.84356688,0
+APD.US,D,19910321,000000,9.01544,9.11369,8.91187,8.91187,1093062.7768859,0
+APD.US,D,19910322,000000,8.92982,8.96543,8.85406,8.96543,467375.35049374,0
+APD.US,D,19910325,000000,8.98821,9.19911,8.98821,9.19911,517625.07419654,0
+APD.US,D,19910326,000000,9.18757,9.714,9.18757,9.69132,760228.05570662,0
+APD.US,D,19910327,000000,9.69132,9.92805,9.69132,9.85308,905031.32378642,0
+APD.US,D,19910328,000000,9.85308,10.0395,9.84026,9.85308,1006607.4206407,0
+APD.US,D,19910401,000000,9.85308,9.85308,9.72781,9.76431,383082.41729369,0
+APD.US,D,19910402,000000,9.74261,9.92805,9.69132,9.92805,583001.62127363,0
+APD.US,D,19910403,000000,9.97836,10.0533,9.87775,10.0168,689984.28263798,0
+APD.US,D,19910404,000000,10.1509,10.2201,10.0395,10.1509,372282.46759822,0
+APD.US,D,19910405,000000,10.1667,10.2921,9.92805,9.94877,244216.94188887,0
+APD.US,D,19910408,000000,9.94877,9.94877,9.84026,9.92805,126434.33082903,0
+APD.US,D,19910409,000000,9.87775,9.92805,9.74261,9.74261,308518.8671057,0
+APD.US,D,19910410,000000,9.74261,9.77812,9.5759,9.60155,356068.85683319,0
+APD.US,D,19910411,000000,9.61635,9.65383,9.5759,9.5759,463590.85671609,0
+APD.US,D,19910412,000000,9.61635,9.63904,9.56604,9.63904,290146.88847232,0
+APD.US,D,19910415,000000,9.60155,9.65383,9.60155,9.63904,271238.61270303,0
+APD.US,D,19910416,000000,9.61635,9.7071,9.60155,9.7071,749418.98186328,0
+APD.US,D,19910417,000000,9.66863,9.69132,9.5759,9.65383,980675.57859989,0
+APD.US,D,19910418,000000,9.65383,9.69132,9.54237,9.54237,517082.69429538,0
+APD.US,D,19910419,000000,9.54237,9.84026,9.52856,9.80081,1210312.1321925,0
+APD.US,D,19910422,000000,9.80081,9.80081,9.56604,9.56604,505195.95720916,0
+APD.US,D,19910423,000000,9.37962,9.37962,9.25611,9.34213,576520.43490329,0
+APD.US,D,19910424,000000,9.34213,9.34213,9.29212,9.32941,571113.8703932,0
+APD.US,D,19910425,000000,9.32941,9.32941,9.19151,9.19151,377683.96313727,0
+APD.US,D,19910426,000000,9.23176,9.23176,9.03023,9.1417,498712.74325041,0
+APD.US,D,19910429,000000,9.17889,9.21716,9.01544,9.01544,720785.37825875,0
+APD.US,D,19910430,000000,9.04651,9.19151,9.04651,9.12059,463590.85671609,0
+APD.US,D,19910501,000000,9.1417,9.29212,9.1417,9.21716,1132506.468128,0
+APD.US,D,19910502,000000,9.39243,9.41611,9.34213,9.39243,879095.42656878,0
+APD.US,D,19910503,000000,9.39243,9.41611,9.30672,9.35782,598674.8797259,0
+APD.US,D,19910506,000000,9.35782,9.35782,9.21716,9.21716,145882.95891108,0
+APD.US,D,19910507,000000,9.19151,9.37962,9.19151,9.21716,446305.66547345,0
+APD.US,D,19910508,000000,9.17889,9.54237,9.17889,9.49009,615423.77383263,0
+APD.US,D,19910509,000000,9.52856,9.85308,9.52856,9.80081,740237.04772341,0
+APD.US,D,19910510,000000,9.76431,9.77812,9.61635,9.61635,579761.53498557,0
+APD.US,D,19910513,000000,9.65383,9.65383,9.47135,9.63904,555982.99184209,0
+APD.US,D,19910514,000000,9.65383,9.65383,9.50588,9.54237,231797.96284357,0
+APD.US,D,19910515,000000,9.54237,9.69132,9.54237,9.69132,233409.89563394,0
+APD.US,D,19910516,000000,9.69132,9.80081,9.66863,9.77812,370119.03075881,0
+APD.US,D,19910517,000000,9.76431,9.80081,9.56604,9.5759,337152.47071023,0
+APD.US,D,19910520,000000,9.5759,9.69132,9.54237,9.66863,698091.5949176,0
+APD.US,D,19910521,000000,9.69132,9.77812,9.63904,9.66863,393891.49113704,0
+APD.US,D,19910522,000000,9.63904,9.80081,9.63904,9.80081,313925.4316158,0
+APD.US,D,19910523,000000,9.80081,9.94877,9.72781,9.72781,444685.62232942,0
+APD.US,D,19910524,000000,9.74261,9.96456,9.74261,9.94877,289070.23902366,0
+APD.US,D,19910528,000000,9.91227,10.0533,9.91227,10.0395,292853.7190071,0
+APD.US,D,19910529,000000,10.004,10.0898,10.004,10.074,1333506.3767334,0
+APD.US,D,19910530,000000,10.0395,10.3167,10.0395,10.3167,774276.20204383,0
+APD.US,D,19910531,000000,10.3483,10.4656,10.2753,10.3601,1276230.0453765,0
+APD.US,D,19910603,000000,10.3601,10.6372,10.3315,10.6372,817501.34568093,0
+APD.US,D,19910604,000000,10.5476,10.8483,10.5476,10.6984,1027686.2298089,0
+APD.US,D,19910605,000000,10.6984,10.7843,10.66,10.7843,313382.03792042,0
+APD.US,D,19910606,000000,10.7843,10.7843,10.6372,10.66,500332.78639444,0
+APD.US,D,19910607,000000,10.6234,10.6234,10.3601,10.4656,541938.90068172,0
+APD.US,D,19910610,000000,10.4222,10.5476,10.3976,10.439,420904.03780332,0
+APD.US,D,19910611,000000,10.4222,10.4222,10.3167,10.3601,235036.02154322,0
+APD.US,D,19910612,000000,10.3315,10.3315,10.074,10.0898,493850.5862299,0
+APD.US,D,19910613,000000,10.0898,10.2349,10.004,10.2349,401993.73444561,0
+APD.US,D,19910614,000000,10.2753,10.2921,10.2201,10.2349,417668.00669209,0
+APD.US,D,19910617,000000,10.2516,10.2516,10.1667,10.1667,418746.68372917,0
+APD.US,D,19910618,000000,10.1667,10.2013,10.074,10.074,929345.15027159,0
+APD.US,D,19910619,000000,10.0395,10.2013,10.0168,10.1875,438738.70550659,0
+APD.US,D,19910620,000000,10.2013,10.2753,10.1667,10.2753,409024.39727656,0
+APD.US,D,19910621,000000,10.2753,10.2753,10.2013,10.2201,1116295.8987457,0
+APD.US,D,19910624,000000,10.1875,10.1875,10.074,10.0898,283126.36358345,0
+APD.US,D,19910625,000000,10.1105,10.1105,10.004,10.0168,602453.29073829,0
+APD.US,D,19910626,000000,9.92805,9.92805,9.87775,9.89057,447381.30112791,0
+APD.US,D,19910627,000000,9.91227,10.0395,9.87775,10.0395,273402.04954243,0
+APD.US,D,19910628,000000,10.074,10.1875,9.87775,9.91227,255032.09849746,0
+APD.US,D,19910701,000000,9.91227,10.3167,9.91227,10.2999,831009.13970538,0
+APD.US,D,19910702,000000,10.2595,10.2753,10.2349,10.2595,619742.53715777,0
+APD.US,D,19910703,000000,10.2201,10.2201,10.074,10.0977,255032.09849746,0
+APD.US,D,19910705,000000,10.074,10.2072,10.074,10.1361,213964.30893451,0
+APD.US,D,19910708,000000,10.0977,10.0977,10.004,10.0395,193433.96243277,0
+APD.US,D,19910709,000000,10.0395,10.0977,9.98621,9.98621,664049.39921457,0
+APD.US,D,19910710,000000,9.89057,10.004,9.87775,9.87775,543559.95761996,0
+APD.US,D,19910711,000000,9.85308,9.92805,9.77812,9.77812,403615.80517806,0
+APD.US,D,19910712,000000,9.80081,9.89057,9.76431,9.84026,870445.73438801,0
+APD.US,D,19910715,000000,9.85308,9.87775,9.80081,9.80081,565714.40244257,0
+APD.US,D,19910716,000000,9.80081,9.84026,9.80081,9.81659,457108.65655156,0
+APD.US,D,19910717,000000,9.81659,9.81659,9.77812,9.77812,467375.35049374,0
+APD.US,D,19910718,000000,9.80081,9.91227,9.80081,9.89057,374435.76649554,0
+APD.US,D,19910719,000000,9.89057,9.92805,9.74261,9.74261,339862.34262763,0
+APD.US,D,19910722,000000,9.66863,9.74261,9.4309,9.4309,1170329.1024318,0
+APD.US,D,19910723,000000,9.47135,9.49009,9.20887,9.20887,661349.66523926,0
+APD.US,D,19910724,000000,9.20887,9.20887,8.99463,9.04651,1872737.4330862,0
+APD.US,D,19910725,000000,9.08508,9.1341,9.00804,9.10037,1784126.7503552,0
+APD.US,D,19910726,000000,9.08508,9.34213,9.06841,9.26677,590024.17375091,0
+APD.US,D,19910729,000000,9.30672,9.60155,9.28334,9.60155,570037.22094454,0
+APD.US,D,19910730,000000,9.74261,9.89057,9.69132,9.85308,978514.1693489,0
+APD.US,D,19910731,000000,9.89057,10.004,9.84026,9.84026,1061726.3979235,0
+APD.US,D,19910801,000000,9.84026,9.89057,9.76431,9.84026,1012010.9437681,0
+APD.US,D,19910802,000000,9.92805,9.92805,9.80081,9.80081,858563.05247862,0
+APD.US,D,19910805,000000,9.81659,9.81659,9.56604,9.56604,615423.77383263,0
+APD.US,D,19910806,000000,9.56604,9.76431,9.56604,9.72781,755904.22341044,0
+APD.US,D,19910807,000000,9.72781,9.84026,9.72781,9.77812,647300.50510784,0
+APD.US,D,19910808,000000,9.80081,9.89057,9.77812,9.87775,811013.06275114,0
+APD.US,D,19910809,000000,9.81659,9.91227,9.76431,9.76431,1029307.286747,0
+APD.US,D,19910812,000000,9.77812,9.77812,9.69132,9.74261,444685.62232942,0
+APD.US,D,19910813,000000,9.74261,9.74261,9.50588,9.50588,814800.59791141,0
+APD.US,D,19910814,000000,9.50588,9.7071,9.50588,9.5759,1592856.2247618,0
+APD.US,D,19910815,000000,9.60155,9.65383,9.56604,9.56604,589487.876615,0
+APD.US,D,19910816,000000,9.60155,9.66863,9.49009,9.56604,779674.65620025,0
+APD.US,D,19910819,000000,9.08508,9.35782,9.08508,9.30672,814800.59791141,0
+APD.US,D,19910820,000000,9.37962,9.47135,9.35782,9.47135,660269.97440796,0
+APD.US,D,19910821,000000,9.7071,9.7071,9.63904,9.66863,1058483.2702527,0
+APD.US,D,19910822,000000,9.74261,10.004,9.69132,9.92805,700791.32889292,0
+APD.US,D,19910823,000000,9.92805,10.2595,9.92805,10.1747,655943.10072916,0
+APD.US,D,19910826,000000,10.1509,10.2999,10.1509,10.2201,446839.93502095,0
+APD.US,D,19910827,000000,10.2201,10.2349,10.1875,10.1875,400912.01602591,0
+APD.US,D,19910828,000000,10.1875,10.2201,10.0395,10.1105,360389.64774675,0
+APD.US,D,19910829,000000,10.1509,10.1747,10.1105,10.1105,266377.46947672,0
+APD.US,D,19910830,000000,10.1361,10.1509,10.0237,10.1105,254488.70480209,0
+APD.US,D,19910903,000000,10.1105,10.1361,9.85308,9.85308,527348.37444336,0
+APD.US,D,19910904,000000,9.85308,9.87775,9.80081,9.84026,234497.69681889,0
+APD.US,D,19910905,000000,9.85308,10.004,9.84026,9.96456,640273.89745372,0
+APD.US,D,19910906,000000,10.0237,10.0237,9.94877,9.94877,315003.09485867,0
+APD.US,D,19910909,000000,9.94877,9.94877,9.87775,9.89057,435500.64680694,0
+APD.US,D,19910910,000000,9.85308,9.85308,9.80081,9.81659,311222.65625786,0
+APD.US,D,19910911,000000,9.80081,9.94877,9.80081,9.91227,111844.81838488,0
+APD.US,D,19910912,000000,9.89057,9.92805,9.85308,9.89057,131296.48784954,0
+APD.US,D,19910913,000000,9.92805,9.94877,9.85308,9.87775,297173.49612644,0
+APD.US,D,19910916,000000,9.85308,9.85308,9.84026,9.85308,437117.64856835,0
+APD.US,D,19910917,000000,9.85308,9.87775,9.69132,9.69132,466291.60448562,0
+APD.US,D,19910918,000000,9.74261,9.74261,9.52856,9.63904,1202200.764736,0
+APD.US,D,19910919,000000,9.63904,9.66863,9.60155,9.63904,561927.88107651,0
+APD.US,D,19910920,000000,9.63904,9.63904,9.49009,9.5759,1327018.0938036,0
+APD.US,D,19910923,000000,9.56604,9.60155,9.52856,9.52856,800211.08546725,0
+APD.US,D,19910924,000000,9.49009,9.52856,9.4309,9.49009,407939.63747424,0
+APD.US,D,19910925,000000,9.49009,9.49009,9.30672,9.34213,1504782.852961,0
+APD.US,D,19910926,000000,9.26677,9.69132,9.24724,9.66863,996885.13418807,0
+APD.US,D,19910927,000000,9.65383,9.74261,9.61635,9.74261,778596.99295738,0
+APD.US,D,19910930,000000,9.714,9.93397,9.69132,9.93397,741313.69717207,0
+APD.US,D,19911001,000000,9.91227,10.1194,9.91227,10.0819,797508.31010931,0
+APD.US,D,19911002,000000,10.0474,10.0819,9.82547,9.82547,501949.78815586,0
+APD.US,D,19911003,000000,9.80081,9.91227,9.74951,9.87775,453329.23174494,0
+APD.US,D,19911004,000000,9.87775,9.93397,9.86196,9.91227,502498.25082226,0
+APD.US,D,19911007,000000,9.91227,9.91227,9.86196,9.87775,303658.73767361,0
+APD.US,D,19911008,000000,9.87775,9.87775,9.69132,9.714,229637.56738679,0
+APD.US,D,19911009,000000,9.65383,9.84026,9.65383,9.84026,419824.34697204,0
+APD.US,D,19911010,000000,9.80081,9.98621,9.80081,9.98621,466291.60448562,0
+APD.US,D,19911011,000000,9.98621,10.0819,9.98621,10.0819,634869.36053205,0
+APD.US,D,19911014,000000,10.0977,10.3236,10.0977,10.2831,559227.13330698,0
+APD.US,D,19911015,000000,10.3088,10.4144,10.2831,10.4144,700791.32889292,0
+APD.US,D,19911016,000000,10.4558,10.6896,10.3749,10.653,602992.62925683,0
+APD.US,D,19911017,000000,10.6748,10.6896,10.5386,10.579,688366.26708237,0
+APD.US,D,19911018,000000,10.579,10.7645,10.579,10.653,545181.0145582,0
+APD.US,D,19911021,000000,10.6176,10.6176,10.506,10.579,263135.35560024,0
+APD.US,D,19911022,000000,10.5632,10.6028,10.3749,10.3749,327974.5917472,0
+APD.US,D,19911023,000000,10.3907,10.3907,10.2072,10.3542,593808.66752856,0
+APD.US,D,19911024,000000,10.3542,10.3542,10.2072,10.2831,186947.7070914,0
+APD.US,D,19911025,000000,10.2831,10.2831,9.98621,10.0237,399838.40795988,0
+APD.US,D,19911028,000000,10.0819,10.1747,10.0237,10.0474,370653.30030631,0
+APD.US,D,19911029,000000,10.0819,10.1747,10.0612,10.1747,308518.8671057,0
+APD.US,D,19911030,000000,10.1589,10.2664,10.1361,10.2279,408479.98978699,0
+APD.US,D,19911031,000000,10.2072,10.2072,10.0977,10.1589,507897.71877289,0
+APD.US,D,19911101,000000,10.1943,10.2831,10.1361,10.2072,818579.0089238,0
+APD.US,D,19911104,000000,10.1943,10.2279,10.1589,10.1747,292312.35290014,0
+APD.US,D,19911105,000000,10.1747,10.2072,10.0474,10.0474,335534.45515462,0
+APD.US,D,19911106,000000,10.0474,10.0474,9.86196,9.93397,862880.80200956,0
+APD.US,D,19911107,000000,10.0237,10.0977,9.89747,10.0977,650000.23908316,0
+APD.US,D,19911108,000000,10.1194,10.1747,10.0612,10.0819,620285.93085314,0
+APD.US,D,19911111,000000,10.0977,10.3236,10.0977,10.3088,233957.34450613,0
+APD.US,D,19911112,000000,10.3088,10.653,10.3088,10.653,653243.36675384,0
+APD.US,D,19911113,000000,10.6028,10.653,10.5248,10.653,606235.75692752,0
+APD.US,D,19911114,000000,10.653,10.729,10.6028,10.6028,538697.80059945,0
+APD.US,D,19911115,000000,10.579,10.579,10.1361,10.1361,459271.07959675,0
+APD.US,D,19911118,000000,10.0612,10.0612,9.89747,9.98621,591647.25827757,0
+APD.US,D,19911119,000000,9.9724,9.9724,9.76431,9.86196,1016335.7898586,0
+APD.US,D,19911120,000000,9.89747,10.0612,9.87775,10.0099,269618.56955899,0
+APD.US,D,19911121,000000,9.98621,10.0237,9.87775,9.93397,454405.88119361,0
+APD.US,D,19911122,000000,9.91227,9.93397,9.84026,9.86196,881796.17433831,0
+APD.US,D,19911125,000000,9.86196,9.86196,9.61635,9.61635,608396.1523843,0
+APD.US,D,19911126,000000,9.5759,9.61635,9.41611,9.60155,1017420.5496609,0
+APD.US,D,19911127,000000,9.61635,9.714,9.54237,9.60155,852080.85231408,0
+APD.US,D,19911129,000000,9.56604,9.63904,9.54237,9.60155,164794.27606299,0
+APD.US,D,19911202,000000,9.47135,9.91227,9.47135,9.91227,668911.55623508,0
+APD.US,D,19911203,000000,9.86196,10.2072,9.86196,10.1747,527889.74055031,0
+APD.US,D,19911204,000000,10.2427,10.2427,10.0977,10.1194,1720909.5849407,0
+APD.US,D,19911205,000000,10.0819,10.0977,9.98621,10.0474,707817.93654704,0
+APD.US,D,19911206,000000,10.0237,10.0474,9.91227,10.0099,609477.870804,0
+APD.US,D,19911209,000000,10.0474,10.2831,10.0474,10.2072,298255.21454615,0
+APD.US,D,19911210,000000,10.2072,10.3542,10.1943,10.3088,550047.22675554,0
+APD.US,D,19911211,000000,10.2664,10.3453,10.1194,10.1361,541401.5897516,0
+APD.US,D,19911212,000000,10.1361,10.1361,9.98621,9.98621,1022282.7066814,0
+APD.US,D,19911213,000000,10.0237,10.0474,9.9724,9.9724,895843.30688131,0
+APD.US,D,19911216,000000,9.98621,10.0612,9.93397,10.0612,532209.51766966,0
+APD.US,D,19911217,000000,10.0099,10.1194,10.0099,10.0237,291770.98679319,0
+APD.US,D,19911218,000000,10.0474,10.0474,9.89747,9.89747,295556.49436504,0
+APD.US,D,19911219,000000,9.89747,9.89747,9.63904,9.67553,1390775.6115309,0
+APD.US,D,19911220,000000,9.67553,9.91227,9.65383,9.86196,1209769.7522913,0
+APD.US,D,19911223,000000,9.89747,10.1747,9.86196,10.1589,531131.85442679,0
+APD.US,D,19911224,000000,10.1747,10.3749,10.1747,10.3749,206943.78404564,0
+APD.US,D,19911226,000000,10.3749,10.579,10.3749,10.579,457650.02265851,0
+APD.US,D,19911227,000000,10.4913,10.66,10.3749,10.3749,441982.84697148,0
+APD.US,D,19911230,000000,10.3749,10.66,10.3088,10.66,465208.87227171,0
+APD.US,D,19911231,000000,10.66,10.9943,10.66,10.9943,546263.74677211,0
+APD.US,D,19920102,000000,10.9549,11.0309,10.8483,10.9943,537614.05459133,0
+APD.US,D,19920103,000000,10.9943,11.5102,10.9717,11.5102,1188699.0534768,0
+APD.US,D,19920106,000000,11.4954,11.4954,11.305,11.3258,1156817.2532306,0
+APD.US,D,19920107,000000,11.2153,11.4244,11.2153,11.3258,1452914.0999083,0
+APD.US,D,19920108,000000,11.3761,12.0162,11.3761,11.7193,1045512.7871585,0
+APD.US,D,19920109,000000,11.7578,12.0162,11.6601,12.0162,1761973.3193268,0
+APD.US,D,19920110,000000,11.9768,11.9768,11.7578,11.9768,899090.48972883,0
+APD.US,D,19920113,000000,11.9196,11.9412,11.8318,11.8318,709976.3044154,0
+APD.US,D,19920114,000000,11.8081,11.8653,11.7706,11.8081,464673.58893001,0
+APD.US,D,19920115,000000,11.7706,11.8318,11.7193,11.7933,451705.13342408,0
+APD.US,D,19920116,000000,11.7706,11.9038,11.6829,11.9038,791563.42087488,0
+APD.US,D,19920117,000000,11.955,11.9768,11.7933,11.9038,456570.33182722,0
+APD.US,D,19920120,000000,11.8318,11.8653,11.7706,11.8318,213424.97041597,0
+APD.US,D,19920121,000000,11.8318,11.8318,11.7706,11.8081,611639.28005499,0
+APD.US,D,19920122,000000,11.7706,12.0162,11.7706,12.0162,497634.06621334,0
+APD.US,D,19920123,000000,12.0518,12.3121,12.0162,12.3121,1213012.879962,0
+APD.US,D,19920124,000000,12.3487,12.4069,11.9936,12.029,867209.70327678,0
+APD.US,D,19920127,000000,12.0162,12.0162,11.8653,11.9038,665132.13142848,0
+APD.US,D,19920128,000000,11.9038,11.9936,11.8653,11.9768,758064.61886722,0
+APD.US,D,19920129,000000,11.9412,12.0518,11.8318,11.8466,618121.48021952,0
+APD.US,D,19920130,000000,11.8081,11.8466,11.7933,11.7933,345801.1490968,0
+APD.US,D,19920131,000000,11.7578,11.9038,11.7578,11.7706,437117.64856835,0
+APD.US,D,19920203,000000,11.7933,11.7933,11.7193,11.7578,459271.07959675,0
+APD.US,D,19920204,000000,11.7578,11.7933,11.6829,11.7578,768334.35419202,0
+APD.US,D,19920205,000000,11.7578,11.8801,11.7578,11.7578,824522.88436401,0
+APD.US,D,19920206,000000,11.7706,11.7706,11.6069,11.6453,581380.56433539,0
+APD.US,D,19920207,000000,11.6069,11.6957,11.5861,11.6069,644056.36364294,0
+APD.US,D,19920210,000000,11.5861,11.6829,11.5861,11.6217,949879.55195016,0
+APD.US,D,19920211,000000,11.6217,11.6453,11.5861,11.6217,658105.52377436,0
+APD.US,D,19920212,000000,11.7193,11.9768,11.7193,11.9412,963926.68449316,0
+APD.US,D,19920213,000000,11.9768,12.1277,11.9768,12.103,966631.48743952,0
+APD.US,D,19920214,000000,12.0892,12.4976,12.0892,12.3822,1096843.2154868,0
+APD.US,D,19920218,000000,12.3487,12.3703,12.2589,12.2973,610017.20932254,0
+APD.US,D,19920219,000000,12.3329,12.5696,12.3329,12.4591,710517.67052236,0
+APD.US,D,19920220,000000,12.4976,12.9622,12.4818,12.903,1492898.1434631,0
+APD.US,D,19920221,000000,12.903,12.9859,12.6652,12.6652,1476142.152797,0
+APD.US,D,19920224,000000,12.683,12.683,12.4818,12.5558,606235.75692752,0
+APD.US,D,19920225,000000,12.5341,12.6436,12.4976,12.6436,897469.43279058,0
+APD.US,D,19920226,000000,12.6298,12.7176,12.6061,12.6298,859643.75710412,0
+APD.US,D,19920227,000000,12.6298,12.683,12.6061,12.683,211265.58875341,0
+APD.US,D,19920228,000000,12.683,12.7176,12.6298,12.7176,445221.91946534,0
+APD.US,D,19920302,000000,12.7176,12.8665,12.7176,12.7778,750502.72787139,0
+APD.US,D,19920303,000000,12.8152,12.9464,12.7778,12.8665,527889.74055031,0
+APD.US,D,19920304,000000,12.832,12.8665,12.754,12.8665,866670.36475824,0
+APD.US,D,19920305,000000,12.8152,12.903,12.754,12.8152,734832.51080174,0
+APD.US,D,19920306,000000,12.832,12.832,12.7176,12.7402,234497.69681889,0
+APD.US,D,19920309,000000,12.7176,12.7778,12.683,12.754,337698.90578823,0
+APD.US,D,19920310,000000,12.7926,12.903,12.5696,12.683,728347.26925458,0
+APD.US,D,19920311,000000,12.683,12.9859,12.683,12.7926,1150872.3639961,0
+APD.US,D,19920312,000000,12.754,12.7926,12.5696,12.6061,343371.08438075,0
+APD.US,D,19920313,000000,12.6436,12.683,12.5696,12.6436,625958.10944567,0
+APD.US,D,19920316,000000,12.5341,12.6061,12.4591,12.5341,395237.80984497,0
+APD.US,D,19920317,000000,12.5341,12.683,12.5341,12.683,561123.94226975,0
+APD.US,D,19920318,000000,12.683,12.7176,12.5696,12.683,391999.75114532,0
+APD.US,D,19920319,000000,12.683,13.2404,12.683,13.2078,789671.68088316,0
+APD.US,D,19920320,000000,13.3558,13.3558,13.1733,13.3202,989861.56791658,0
+APD.US,D,19920323,000000,13.2404,13.5028,13.2078,13.4682,737806.98300737,0
+APD.US,D,19920324,000000,13.4682,13.8736,13.4308,13.6162,1128722.9881445,0
+APD.US,D,19920325,000000,13.6162,13.6162,13.2404,13.2404,832630.19664362,0
+APD.US,D,19920326,000000,13.3202,13.4308,13.1319,13.2078,349320.02879201,0
+APD.US,D,19920327,000000,13.1733,13.2078,12.7926,12.7926,691066.00105769,0
+APD.US,D,19920330,000000,12.7778,12.8507,12.5933,12.6652,310408.57950901,0
+APD.US,D,19920331,000000,12.6652,12.7048,12.5558,12.6652,449003.37186035,0
+APD.US,D,19920401,000000,12.5558,12.7402,12.5558,12.7048,441982.84697148,0
+APD.US,D,19920402,000000,12.7048,12.7778,12.5558,12.6298,576248.7380556,0
+APD.US,D,19920403,000000,12.7778,12.7778,12.4453,12.5173,496819.98946449,0
+APD.US,D,19920406,000000,12.5173,12.8152,12.3703,12.7402,665132.13142848,0
+APD.US,D,19920407,000000,12.7778,12.7778,12.4818,12.5173,360122.0060759,0
+APD.US,D,19920408,000000,12.4453,12.5558,12.0666,12.2224,362820.72625701,0
+APD.US,D,19920409,000000,12.2973,12.4453,12.0666,12.3703,548966.52213005,0
+APD.US,D,19920410,000000,12.5558,13.0431,12.5558,13.0431,812904.80274285,0
+APD.US,D,19920413,000000,13.0431,13.3054,12.9326,13.3054,732938.74322161,0
+APD.US,D,19920414,000000,13.3754,13.5254,13.34,13.5254,808856.72247119,0
+APD.US,D,19920415,000000,13.6014,14.1982,13.5254,13.8647,974192.36464114,0
+APD.US,D,19920416,000000,13.7917,13.9772,13.7917,13.9032,952848.95518475,0
+APD.US,D,19920420,000000,13.7553,14.7959,13.5599,14.7959,890173.15587719,0
+APD.US,D,19920421,000000,14.6519,14.6904,13.9387,14.1982,1799798.9950133,0
+APD.US,D,19920422,000000,14.1646,14.6904,14.1232,14.3126,1893538.4626414,0
+APD.US,D,19920423,000000,14.1982,14.2701,13.6014,14.0137,757256.62488362,0
+APD.US,D,19920424,000000,13.9772,14.0512,13.7177,13.8647,513031.57264109,0
+APD.US,D,19920427,000000,13.8647,14.0866,13.7177,13.9772,426312.62990183,0
+APD.US,D,19920428,000000,13.9772,14.1982,13.9772,14.1232,687820.84579858,0
+APD.US,D,19920429,000000,14.1646,14.1982,13.9772,14.0866,560312.90690352,0
+APD.US,D,19920430,000000,14.1232,14.1232,13.7177,14.0137,494114.17272392,0
+APD.US,D,19920501,000000,13.9387,14.0137,13.8283,14.0137,689172.23347756,0
+APD.US,D,19920504,000000,13.9772,14.2701,13.9772,14.2701,720244.01215179,0
+APD.US,D,19920505,000000,14.2366,14.3126,13.9772,14.1646,592998.64595654,0
+APD.US,D,19920506,000000,14.2366,14.3461,14.0866,14.3461,759147.35108113,0
+APD.US,D,19920507,000000,14.3126,14.3461,14.1646,14.1982,757528.3217313,0
+APD.US,D,19920508,000000,14.3126,14.3126,14.0512,14.1232,552205.59462391,0
+APD.US,D,19920511,000000,14.1232,14.1232,14.0137,14.0866,656218.85275368,0
+APD.US,D,19920512,000000,14.1232,14.2366,14.0866,14.1982,751040.03880151,0
+APD.US,D,19920513,000000,14.1982,14.5395,14.1982,14.5395,725645.50769084,0
+APD.US,D,19920514,000000,14.5395,14.5395,14.1646,14.2701,842898.91817422,0
+APD.US,D,19920515,000000,14.0866,14.1982,14.0866,14.1232,821280.77048753,0
+APD.US,D,19920518,000000,14.0866,14.1982,13.9032,13.9387,481420.45544832,0
+APD.US,D,19920519,000000,13.9387,14.1232,13.9387,14.1232,260430.55265389,0
+APD.US,D,19920520,000000,14.1232,14.2366,14.0866,14.1646,411992.78671694,0
+APD.US,D,19920521,000000,14.1646,14.3461,14.1232,14.1232,735099.13867839,0
+APD.US,D,19920522,000000,14.1232,14.1646,14.0137,14.0512,350396.67824067,0
+APD.US,D,19920526,000000,14.0137,14.0137,13.7177,13.7177,479264.11516837,0
+APD.US,D,19920527,000000,13.7553,13.7553,13.3754,13.414,849921.47065151,0
+APD.US,D,19920528,000000,13.414,13.8283,13.414,13.7553,529240.11443508,0
+APD.US,D,19920529,000000,13.7917,14.0866,13.7553,14.0866,494390.93854265,0
+APD.US,D,19920601,000000,14.0137,14.0512,13.8283,13.8647,817501.34568093,0
+APD.US,D,19920602,000000,13.8283,13.8283,13.6014,13.7553,465208.87227171,0
+APD.US,D,19920603,000000,13.7553,13.8283,13.6014,13.7917,265564.40652209,0
+APD.US,D,19920604,000000,13.7553,13.7553,13.3754,13.414,862347.54625627,0
+APD.US,D,19920605,000000,13.2295,13.7177,13.193,13.6349,403348.16350721,0
+APD.US,D,19920608,000000,13.6349,13.7917,13.5599,13.6014,216401.47021002,0
+APD.US,D,19920609,000000,13.5599,13.6349,13.3054,13.34,255299.74016832,0
+APD.US,D,19920610,000000,13.34,13.3754,12.9326,12.9701,695659.50261314,0
+APD.US,D,19920611,000000,12.9701,13.0815,12.8507,13.0085,488174.35246055,0
+APD.US,D,19920612,000000,13.1585,13.7177,13.1585,13.6349,844787.61678331,0
+APD.US,D,19920615,000000,13.6349,13.6803,13.487,13.6014,511407.47432023,0
+APD.US,D,19920616,000000,13.6349,13.6349,13.3754,13.414,428198.2871283,0
+APD.US,D,19920617,000000,13.3754,13.3754,13.1161,13.1585,942854.97188446,0
+APD.US,D,19920618,000000,13.193,13.4534,12.7048,12.7048,540046.1468958,0
+APD.US,D,19920619,000000,12.7402,12.7402,12.5558,12.7048,430902.07628045,0
+APD.US,D,19920622,000000,12.7048,12.7048,12.5558,12.5558,220177.853634,0
+APD.US,D,19920623,000000,12.5933,12.6652,12.3329,12.4453,789941.35014243,0
+APD.US,D,19920624,000000,12.4453,12.4453,12.1504,12.2973,510868.13580169,0
+APD.US,D,19920625,000000,12.2589,12.8507,12.2589,12.8507,653782.70527238,0
+APD.US,D,19920626,000000,12.8073,13.2216,12.7698,12.7698,306089.81618387,0
+APD.US,D,19920629,000000,12.8448,12.8813,12.8073,12.8073,471428.49973644,0
+APD.US,D,19920630,000000,12.8813,13.0737,12.7698,12.7698,475481.64897914,0
+APD.US,D,19920701,000000,12.8073,13.0737,12.8073,13.0737,786702.27764858,0
+APD.US,D,19920702,000000,13.1861,13.1861,12.7698,12.7698,585703.38283736,0
+APD.US,D,19920706,000000,12.8073,12.9927,12.7334,12.9927,429012.36387715,0
+APD.US,D,19920707,000000,12.9178,12.9553,12.3911,12.467,258812.53709827,0
+APD.US,D,19920708,000000,12.3911,12.4285,12.1721,12.2806,528972.47276422,0
+APD.US,D,19920709,000000,12.3211,12.7334,12.3211,12.6998,407400.2989557,0
+APD.US,D,19920710,000000,12.7334,12.7698,12.5854,12.6998,175062.99759359,0
+APD.US,D,19920713,000000,12.6998,12.6998,12.541,12.5854,353097.42601019,0
+APD.US,D,19920714,000000,12.6209,12.7334,12.541,12.5854,390923.10169666,0
+APD.US,D,19920715,000000,12.5055,12.5055,12.2421,12.3211,814265.31456969,0
+APD.US,D,19920716,000000,12.2806,12.6998,12.1721,12.4285,1198149.6430817,0
+APD.US,D,19920717,000000,12.3911,12.467,12.2421,12.4285,543559.95761996,0
+APD.US,D,19920720,000000,12.3211,12.5055,12.2057,12.5055,582189.57211319,0
+APD.US,D,19920721,000000,12.5854,12.6998,12.5854,12.6998,257734.8738554,0
+APD.US,D,19920722,000000,12.6209,12.7698,12.5854,12.6998,303931.4483155,0
+APD.US,D,19920723,000000,12.6594,12.6594,11.9412,12.3211,2652415.1306691,0
+APD.US,D,19920724,000000,12.4285,12.5055,12.2806,12.2806,1417792.213374,0
+APD.US,D,19920727,000000,12.4285,12.5854,12.4285,12.5854,352284.36305555,0
+APD.US,D,19920728,000000,12.5055,12.5055,12.3911,12.4285,481420.45544832,0
+APD.US,D,19920729,000000,12.4285,12.7698,12.4285,12.7698,1235979.3739451,0
+APD.US,D,19920730,000000,12.7698,12.7698,12.6209,12.6209,646490.48353583,0
+APD.US,D,19920731,000000,12.6998,12.7698,12.6594,12.7698,617852.82475446,0
+APD.US,D,19920803,000000,12.7698,12.8073,12.6594,12.8073,524111.32953791,0
+APD.US,D,19920804,000000,12.8448,12.8448,12.6998,12.8073,807771.96266886,0
+APD.US,D,19920805,000000,12.7698,12.7698,12.2806,12.4285,465752.26596708,0
+APD.US,D,19920806,000000,12.5055,12.7334,12.467,12.7334,596508.40150388,0
+APD.US,D,19920807,000000,12.6998,12.7698,12.541,12.5854,885849.32358101,0
+APD.US,D,19920810,000000,12.5055,12.6594,12.3911,12.467,501688.22925024,0
+APD.US,D,19920811,000000,12.541,12.5854,12.2421,12.467,464403.91967074,0
+APD.US,D,19920812,000000,12.5055,12.541,12.2421,12.467,421445.40391027,0
+APD.US,D,19920813,000000,12.541,12.5854,12.0962,12.2057,475743.20788475,0
+APD.US,D,19920814,000000,12.2806,12.4285,12.1721,12.4285,630010.24489416,0
+APD.US,D,19920817,000000,12.5854,12.6209,12.467,12.5854,399297.04185292,0
+APD.US,D,19920818,000000,12.541,12.8448,12.541,12.8073,455487.59961331,0
+APD.US,D,19920819,000000,12.8073,12.8813,12.7698,12.7698,334457.80570596,0
+APD.US,D,19920820,000000,12.8073,12.9178,12.7698,12.7698,314463.75634013,0
+APD.US,D,19920821,000000,12.8073,12.9178,12.7698,12.8448,391189.72957331,0
+APD.US,D,19920824,000000,12.7698,12.7698,12.2806,12.3211,695387.80576546,0
+APD.US,D,19920825,000000,12.3211,12.3211,12.1346,12.2057,958251.46451801,0
+APD.US,D,19920826,000000,12.2057,12.5055,12.1721,12.467,576520.43490329,0
+APD.US,D,19920827,000000,12.541,12.6998,12.5055,12.5055,801558.41796938,0
+APD.US,D,19920828,000000,12.541,12.8813,12.4285,12.8073,865582.56357329,0
+APD.US,D,19920831,000000,12.8448,12.8448,12.6594,12.6998,202613.86898422,0
+APD.US,D,19920901,000000,12.6209,12.8813,12.6209,12.8448,323107.36575565,0
+APD.US,D,19920902,000000,12.8073,13.1861,12.8073,13.1496,460350.77042803,0
+APD.US,D,19920903,000000,13.1861,13.405,13.1861,13.3696,538697.80059945,0
+APD.US,D,19920904,000000,13.2976,13.2976,13.1082,13.1082,297714.8622334,0
+APD.US,D,19920908,000000,13.1861,13.2216,13.1082,13.2216,694578.79798764,0
+APD.US,D,19920909,000000,13.1082,13.1496,12.9553,13.0737,310685.34532773,0
+APD.US,D,19920910,000000,13.1496,13.7109,13.1082,13.7109,1124129.4865891,0
+APD.US,D,19920911,000000,13.7109,13.7109,13.4456,13.48,431984.80849436,0
+APD.US,D,19920914,000000,13.5175,14.1982,13.5175,14.1982,1269744.8038293,0
+APD.US,D,19920915,000000,13.8963,13.9683,13.8598,13.8598,622446.32630991,0
+APD.US,D,19920916,000000,13.7859,13.8203,13.6349,13.6349,383621.75581223,0
+APD.US,D,19920917,000000,13.6724,13.6724,13.5175,13.5175,393081.46956502,0
+APD.US,D,19920918,000000,13.6724,13.7483,13.553,13.6349,514656.68475617,0
+APD.US,D,19920921,000000,13.6014,13.6349,13.6014,13.6349,113462.83394049,0
+APD.US,D,19920922,000000,13.6724,13.6724,13.2562,13.3696,220177.853634,0
+APD.US,D,19920923,000000,13.3696,13.405,13.1861,13.2216,481693.16609021,0
+APD.US,D,19920924,000000,13.2216,13.4456,13.2216,13.2216,348505.95204316,0
+APD.US,D,19920925,000000,13.2216,13.3696,13.1496,13.1861,135079.96783298,0
+APD.US,D,19920928,000000,13.1733,13.4732,13.1733,13.4386,364713.48004293,0
+APD.US,D,19920929,000000,13.3982,13.4386,13.3282,13.3282,130485.45248332,0
+APD.US,D,19920930,000000,13.3982,13.4386,13.2887,13.3982,318513.8642002,0
+APD.US,D,19921001,000000,13.5866,13.5866,13.2078,13.3282,324190.09796957,0
+APD.US,D,19921002,000000,13.2887,13.3636,13.1733,13.2404,897196.7221487,0
+APD.US,D,19921005,000000,13.2078,13.2078,12.9109,13.2078,466291.60448562,0
+APD.US,D,19921006,000000,13.2404,13.2404,12.9859,13.0559,203969.31184002,0
+APD.US,D,19921007,000000,13.0943,13.2887,13.0559,13.2078,254488.70480209,0
+APD.US,D,19921008,000000,13.2078,13.2078,13.0559,13.0943,513568.88357121,0
+APD.US,D,19921009,000000,13.0943,13.0943,12.7926,12.832,213694.63967524,0
+APD.US,D,19921012,000000,12.832,12.9464,12.7926,12.9464,212887.65948585,0
+APD.US,D,19921013,000000,13.0243,13.0943,12.9464,13.0943,442790.84095508,0
+APD.US,D,19921014,000000,13.0943,13.3282,13.0559,13.0943,336075.82126157,0
+APD.US,D,19921015,000000,13.0559,13.1319,12.9859,12.9859,267452.09133697,0
+APD.US,D,19921016,000000,13.0559,13.2078,12.832,13.2078,350396.67824067,0
+APD.US,D,19921019,000000,13.1733,13.6655,13.1319,13.6655,580573.58414599,0
+APD.US,D,19921020,000000,13.7799,14.0818,13.7799,13.9604,651081.95750286,0
+APD.US,D,19921021,000000,13.8509,13.9989,13.6655,13.7405,638383.17125621,0
+APD.US,D,19921022,000000,13.7405,13.7405,13.5866,13.5866,462505.08311956,0
+APD.US,D,19921023,000000,13.5866,13.8135,13.5461,13.7049,1049837.6332488,0
+APD.US,D,19921026,000000,13.6655,13.7799,13.6655,13.7799,476831.00906969,0
+APD.US,D,19921027,000000,13.7799,13.9989,13.7799,13.9269,680795.25193868,0
+APD.US,D,19921028,000000,13.9989,14.1922,13.9269,14.1922,252867.64786385,0
+APD.US,D,19921029,000000,14.2623,14.3047,14.1567,14.1922,591107.91975903,0
+APD.US,D,19921030,000000,14.1567,14.3767,14.1153,14.3047,520869.21566144,0
+APD.US,D,19921102,000000,14.2297,14.4951,14.2297,14.4615,604078.40285336,0
+APD.US,D,19921103,000000,14.4191,14.719,14.3392,14.719,521135.84353809,0
+APD.US,D,19921104,000000,14.644,14.644,14.3392,14.3392,783458.13618369,0
+APD.US,D,19921105,000000,14.3767,14.5335,14.3392,14.4951,312574.04393682,0
+APD.US,D,19921106,000000,14.5335,14.6834,14.5335,14.644,289338.89448872,0
+APD.US,D,19921109,000000,14.5681,14.6065,14.3767,14.6065,623257.36167614,0
+APD.US,D,19921110,000000,14.5681,14.6834,14.5681,14.644,282854.66673576,0
+APD.US,D,19921111,000000,14.5681,14.6834,14.4951,14.6834,906381.69767117,0
+APD.US,D,19921112,000000,14.6834,14.7959,14.644,14.7959,470885.10604107,0
+APD.US,D,19921113,000000,14.6834,14.6834,14.6065,14.6065,548690.77010553,0
+APD.US,D,19921116,000000,14.644,14.644,14.3767,14.4191,297173.49612644,0
+APD.US,D,19921117,000000,14.4191,14.4191,13.8509,13.9604,544366.93780935,0
+APD.US,D,19921118,000000,14.0452,14.0818,13.8135,13.8509,743745.78947654,0
+APD.US,D,19921119,000000,13.8509,13.8509,13.7799,13.8135,276638.08065366,0
+APD.US,D,19921120,000000,13.8135,13.8135,13.7405,13.7405,373092.48917023,0
+APD.US,D,19921123,000000,13.7799,13.8135,13.7405,13.7799,374981.18777933,0
+APD.US,D,19921124,000000,13.7799,14.4615,13.7405,14.4191,531402.53748027,0
+APD.US,D,19921125,000000,14.4951,14.5335,14.4615,14.4951,450891.05667524,0
+APD.US,D,19921127,000000,14.4951,14.4951,14.3392,14.3767,717543.26438227,0
+APD.US,D,19921130,000000,14.3392,14.4615,14.3392,14.3767,689715.62717293,0
+APD.US,D,19921201,000000,14.3767,14.7959,14.3767,14.7516,1148982.6515929,0
+APD.US,D,19921202,000000,14.7516,14.8374,14.6065,14.7516,670530.58558491,0
+APD.US,D,19921203,000000,14.7516,14.7516,14.6065,14.644,317974.52568167,0
+APD.US,D,19921204,000000,14.6834,14.719,14.4951,14.4951,268265.15429161,0
+APD.US,D,19921207,000000,14.5335,14.5335,14.2297,14.2297,232605.95682717,0
+APD.US,D,19921208,000000,14.3767,14.4191,14.3392,14.3767,350123.96759878,0
+APD.US,D,19921209,000000,14.4191,14.4615,14.1922,14.1922,768871.66512215,0
+APD.US,D,19921210,000000,14.1922,14.1922,13.7799,13.8874,888011.74662621,0
+APD.US,D,19921211,000000,13.8874,13.9269,13.7799,13.8874,398484.99269249,0
+APD.US,D,19921214,000000,13.8509,13.9989,13.7799,13.9604,507897.71877289,0
+APD.US,D,19921215,000000,13.8509,14.0818,13.8509,13.9269,411721.08986926,0
+APD.US,D,19921216,000000,14.0818,14.1153,13.8509,13.8874,446572.29335009,0
+APD.US,D,19921217,000000,13.8874,14.4191,13.8874,14.4191,581380.56433539,0
+APD.US,D,19921218,000000,14.719,14.719,14.4615,14.4951,1112240.7219145,0
+APD.US,D,19921221,000000,14.3047,14.3767,13.9989,13.9989,675129.15611139,0
+APD.US,D,19921222,000000,13.9989,13.9989,13.6221,13.7405,340672.36419964,0
+APD.US,D,19921223,000000,13.7405,13.9604,13.7049,13.8135,341208.66133556,0
+APD.US,D,19921224,000000,13.8135,13.9989,13.8135,13.8509,77268.353134341,0
+APD.US,D,19921228,000000,13.8075,13.8805,13.6881,13.8805,167231.4373385,0
+APD.US,D,19921229,000000,13.8805,13.8805,13.6881,13.6881,330404.65646325,0
+APD.US,D,19921230,000000,13.6881,14.1863,13.6881,14.0294,661613.25173327,0
+APD.US,D,19921231,000000,14.0294,14.3323,13.992,14.1863,560575.47960334,0
+APD.US,D,19930104,000000,14.1863,14.4013,14.0294,14.3697,924214.33778602,0
+APD.US,D,19930105,000000,14.4013,14.4537,14.2968,14.3697,274750.39583877,0
+APD.US,D,19930106,000000,14.3323,14.4537,14.3323,14.3323,396047.83141698,0
+APD.US,D,19930107,000000,14.4013,14.5582,14.1863,14.4013,447660.09453505,0
+APD.US,D,19930108,000000,14.2554,14.3697,14.2208,14.3697,233409.89563394,0
+APD.US,D,19930111,000000,14.3697,14.3697,14.2208,14.2554,122118.60888651,0
+APD.US,D,19930112,000000,14.3323,14.3323,13.992,13.992,256111.78932874,0
+APD.US,D,19930113,000000,14.067,14.067,13.7611,13.844,257463.17700772,0
+APD.US,D,19930114,000000,13.8075,13.8805,13.6881,13.7611,256111.78932874,0
+APD.US,D,19930115,000000,13.9545,14.1014,13.844,14.067,1046326.8639073,0
+APD.US,D,19930118,000000,13.992,14.1014,13.992,14.0294,411451.42060999,0
+APD.US,D,19930119,000000,14.0294,14.067,13.844,13.844,388216.27116189,0
+APD.US,D,19930120,000000,13.8075,13.844,13.6497,13.6497,1046595.5193724,0
+APD.US,D,19930121,000000,13.6497,13.7611,13.5787,13.6497,686473.51329644,0
+APD.US,D,19930122,000000,13.6881,13.6881,12.8961,13.0815,4692390.083859,0
+APD.US,D,19930125,000000,13.2344,13.6162,13.2344,13.5402,2008089.0977668,0
+APD.US,D,19930126,000000,13.5402,13.7611,13.5028,13.7611,346615.22584565,0
+APD.US,D,19930127,000000,13.7611,13.7611,13.5402,13.5787,801831.12861127,0
+APD.US,D,19930128,000000,13.4613,13.5402,13.271,13.271,560037.15487901,0
+APD.US,D,19930129,000000,13.1999,13.4228,13.1585,13.3134,719162.29373209,0
+APD.US,D,19930201,000000,13.3468,13.6162,13.3468,13.5787,574896.33658242,0
+APD.US,D,19930202,000000,13.6497,13.6881,13.5028,13.5402,791295.77920403,0
+APD.US,D,19930203,000000,13.6162,13.8075,13.5402,13.7611,281234.62359173,0
+APD.US,D,19930204,000000,13.8075,14.1468,13.8075,14.067,508170.42941479,0
+APD.US,D,19930205,000000,14.0294,14.711,14.0294,14.5582,604887.41063118,0
+APD.US,D,19930208,000000,14.4537,14.4537,14.067,14.1014,567060.7211505,0
+APD.US,D,19930209,000000,14.0294,14.067,13.7257,13.8075,737262.57551779,0
+APD.US,D,19930210,000000,13.844,13.8805,13.6881,13.7257,710792.40875266,0
+APD.US,D,19930211,000000,13.8075,14.067,13.7611,14.0294,791025.09615055,0
+APD.US,D,19930212,000000,13.9545,13.992,13.7611,13.844,719433.99057978,0
+APD.US,D,19930216,000000,13.8805,13.8805,13.271,13.271,897469.43279058,0
+APD.US,D,19930217,000000,13.2344,13.3134,12.9701,12.9701,922051.91474082,0
+APD.US,D,19930218,000000,13.0431,13.1585,12.7402,13.0085,964194.32616402,0
+APD.US,D,19930219,000000,13.0085,13.0085,12.8152,12.9701,1009852.5758997,0
+APD.US,D,19930222,000000,12.9701,13.0085,12.5479,12.8507,1948651.357159,0
+APD.US,D,19930223,000000,12.8507,12.9701,12.7402,12.8961,965823.49345592,0
+APD.US,D,19930224,000000,12.8152,13.3814,12.8152,13.3814,1129261.3128689,0
+APD.US,D,19930225,000000,13.3814,13.6497,13.3814,13.5787,872610.18502162,0
+APD.US,D,19930226,000000,13.6162,13.6881,13.3134,13.3468,431712.09785247,0
+APD.US,D,19930301,000000,13.3134,13.5028,12.9701,13.0085,685125.1670001,0
+APD.US,D,19930302,000000,12.9701,13.1161,12.8961,13.1161,1138987.6544983,0
+APD.US,D,19930303,000000,13.1999,13.4228,13.1585,13.3814,785619.54543467,0
+APD.US,D,19930304,000000,13.3814,13.5402,13.271,13.4228,815606.56430658,0
+APD.US,D,19930305,000000,13.4613,13.5787,13.3814,13.3814,480615.50284734,0
+APD.US,D,19930308,000000,13.3814,13.844,13.3814,13.7257,579761.53498557,0
+APD.US,D,19930309,000000,13.7611,14.0294,13.7611,13.919,598674.8797259,0
+APD.US,D,19930310,000000,13.919,13.9545,13.8805,13.9545,412801.79449475,0
+APD.US,D,19930311,000000,14.0294,14.0294,13.7611,13.7611,544642.68983387,0
+APD.US,D,19930312,000000,13.7257,13.7257,13.4228,13.4228,382544.09256936,0
+APD.US,D,19930315,000000,13.5028,13.5787,13.4613,13.5787,160202.80209596,0
+APD.US,D,19930316,000000,13.4613,13.5787,13.4228,13.4228,372819.77852834,0
+APD.US,D,19930317,000000,13.4613,13.5028,13.3814,13.3814,326892.87332751,0
+APD.US,D,19930318,000000,13.4228,13.5787,13.3814,13.5028,302844.66092476,0
+APD.US,D,19930319,000000,13.7257,13.7257,13.5787,13.5787,386869.95245395,0
+APD.US,D,19930322,000000,13.4228,13.5028,13.3468,13.3468,196404.37946157,0
+APD.US,D,19930323,000000,13.3468,13.4228,13.3134,13.3468,399838.40795988,0
+APD.US,D,19930324,000000,13.4228,13.6497,13.4228,13.5028,327160.51499836,0
+APD.US,D,19930325,000000,13.5402,13.7257,13.5402,13.7257,180471.5896921,0
+APD.US,D,19930326,000000,13.7611,13.7611,13.5402,13.5402,209371.82117328,0
+APD.US,D,19930329,000000,13.5254,13.5599,13.487,13.5599,208558.75821863,0
+APD.US,D,19930330,000000,13.6103,13.6103,13.487,13.487,132918.55858199,0
+APD.US,D,19930331,000000,13.5254,13.5599,13.4534,13.4534,241790.93234965,0
+APD.US,D,19930401,000000,13.414,13.5254,13.0323,13.0647,617309.4310591,0
+APD.US,D,19930402,000000,12.9553,13.1496,12.691,13.0647,725375.83843157,0
+APD.US,D,19930405,000000,13.1082,13.414,13.1082,13.2216,777246.61907262,0
+APD.US,D,19930406,000000,13.1496,13.1861,12.8448,12.8813,729426.96008586,0
+APD.US,D,19930407,000000,12.8813,12.9178,12.691,12.691,1081443.6814706,0
+APD.US,D,19930408,000000,12.761,12.761,12.3053,12.5775,2116151.4499625,0
+APD.US,D,19930412,000000,12.614,12.9553,12.614,12.9178,1130883.3836013,0
+APD.US,D,19930413,000000,13.1496,13.2216,13.1082,13.1082,460078.05978614,0
+APD.US,D,19930414,000000,13.1082,13.1082,12.6514,12.9178,1071449.6981703,0
+APD.US,D,19930415,000000,12.9927,13.1082,12.7984,13.0647,592998.64595654,0
+APD.US,D,19930416,000000,13.0647,13.5599,13.0323,13.5599,986076.06034473,0
+APD.US,D,19930419,000000,13.5254,13.5254,13.1861,13.1861,842623.1661497,0
+APD.US,D,19930420,000000,13.1082,13.1082,12.7984,12.9927,352823.7015741,0
+APD.US,D,19930421,000000,13.0647,13.1082,12.9927,12.9927,683775.80690955,0
+APD.US,D,19930422,000000,13.1082,13.6803,13.0647,13.487,1881383.0700901,0
+APD.US,D,19930423,000000,13.4534,13.6103,13.4534,13.4534,481420.45544832,0
+APD.US,D,19930426,000000,13.3754,13.4534,12.9178,12.9927,603798.59565201,0
+APD.US,D,19930427,000000,13.0647,13.2976,13.0647,13.1496,741855.06327903,0
+APD.US,D,19930428,000000,13.4534,13.4534,13.2976,13.334,725915.17695012,0
+APD.US,D,19930429,000000,13.4534,13.4534,13.1496,13.2976,188300.10856458,0
+APD.US,D,19930430,000000,13.487,13.487,13.2562,13.334,526002.05573543,0
+APD.US,D,19930503,000000,13.334,13.487,13.2216,13.487,427391.30693891,0
+APD.US,D,19930504,000000,13.6103,13.6803,13.4534,13.4534,402537.12814098,0
+APD.US,D,19930505,000000,13.414,13.414,13.1496,13.2216,251785.92944415,0
+APD.US,D,19930506,000000,13.2216,13.2562,13.1496,13.1496,448732.68880687,0
+APD.US,D,19930507,000000,13.1861,13.2562,13.1082,13.2216,539774.45004811,0
+APD.US,D,19930510,000000,13.1861,13.2562,13.0323,13.0647,412530.09764707,0
+APD.US,D,19930511,000000,13.1082,13.1861,13.0647,13.1861,395512.54807528,0
+APD.US,D,19930512,000000,13.1496,13.334,13.1496,13.2562,125622.2816686,0
+APD.US,D,19930513,000000,13.334,13.334,12.9927,12.9927,421987.78381144,0
+APD.US,D,19930514,000000,12.9553,13.1861,12.9553,13.0647,499255.12315157,0
+APD.US,D,19930517,000000,13.0647,13.1496,13.0323,13.1496,230986.92747734,0
+APD.US,D,19930518,000000,13.2216,13.4534,13.1861,13.414,435767.27468358,0
+APD.US,D,19930519,000000,13.414,13.6428,13.334,13.6103,743745.78947654,0
+APD.US,D,19930520,000000,13.6103,13.6428,13.5254,13.5599,531670.17915112,0
+APD.US,D,19930521,000000,13.414,13.4534,13.1496,13.2976,707279.61182271,0
+APD.US,D,19930524,000000,13.2976,13.6103,13.2216,13.2562,525722.24853408,0
+APD.US,D,19930525,000000,13.2562,13.2562,12.9927,13.1082,1108460.2833137,0
+APD.US,D,19930526,000000,13.1496,13.2562,12.9178,13.2562,1170329.1024318,0
+APD.US,D,19930527,000000,13.2562,13.4534,13.2216,13.2562,1234629.0000602,0
+APD.US,D,19930528,000000,13.2976,13.2976,12.9927,13.0323,515460.62356293,0
+APD.US,D,19930601,000000,13.0323,13.2216,13.0323,13.1496,451705.13342408,0
+APD.US,D,19930602,000000,13.1496,13.3754,13.1496,13.334,262865.68634098,0
+APD.US,D,19930603,000000,13.2216,13.2562,13.1082,13.2216,392539.08966386,0
+APD.US,D,19930604,000000,13.0647,13.0647,12.6514,12.9927,3138164.4873846,0
+APD.US,D,19930607,000000,12.9927,13.0323,12.8813,12.9178,492501.22613935,0
+APD.US,D,19930608,000000,12.8813,12.9178,12.6514,12.7264,929616.84711927,0
+APD.US,D,19930609,000000,12.7984,12.8813,12.7264,12.8813,664589.75152732,0
+APD.US,D,19930610,000000,12.9178,12.9553,12.761,12.7984,583542.98738058,0
+APD.US,D,19930611,000000,12.8448,12.9178,12.6514,12.691,1067124.8520799,0
+APD.US,D,19930614,000000,12.7264,12.7264,12.6514,12.6514,488174.35246055,0
+APD.US,D,19930615,000000,12.691,12.691,12.5775,12.5775,270423.52215997,0
+APD.US,D,19930616,000000,12.5775,12.5775,12.4217,12.4976,523837.60510182,0
+APD.US,D,19930617,000000,12.4976,12.4976,12.3053,12.4591,538426.10375176,0
+APD.US,D,19930618,000000,12.4591,12.614,12.3487,12.3487,584626.7333887,0
+APD.US,D,19930621,000000,12.3487,12.3822,12.1948,12.3053,1027955.8990681,0
+APD.US,D,19930622,000000,12.3822,12.5341,12.3487,12.3822,694035.40429228,0
+APD.US,D,19930623,000000,12.3822,12.4217,12.2273,12.2658,1272722.3174176,0
+APD.US,D,19930624,000000,12.2658,12.3053,12.1188,12.2273,589487.876615,0
+APD.US,D,19930625,000000,12.1553,12.1553,12.0814,12.0814,417668.00669209,0
+APD.US,D,19930628,000000,12.1504,12.2224,12.0734,12.1504,1080362.9768451,0
+APD.US,D,19930629,000000,12.109,12.109,11.4954,11.8081,2737248.4161819,0
+APD.US,D,19930630,000000,11.955,12.1889,11.955,12.036,1386453.8068231,0
+APD.US,D,19930701,000000,12.4137,12.5696,12.4137,12.4591,2011332.2254375,0
+APD.US,D,19930702,000000,12.4137,12.4591,12.2658,12.3053,1898407.7162214,0
+APD.US,D,19930706,000000,12.2224,12.2224,11.8466,11.955,3704955.5392759,0
+APD.US,D,19930707,000000,11.9936,12.3417,11.9936,12.2224,841548.54428946,0
+APD.US,D,19930708,000000,12.2224,12.3053,12.1889,12.2658,757256.62488362,0
+APD.US,D,19930709,000000,12.2658,12.5341,12.2658,12.4137,441982.84697148,0
+APD.US,D,19930712,000000,12.4137,12.761,12.3417,12.7264,461159.77820584,0
+APD.US,D,19930713,000000,12.7264,13.0323,12.6436,12.761,1177081.9856499,0
+APD.US,D,19930714,000000,12.761,12.8389,12.6061,12.7264,805344.93933544,0
+APD.US,D,19930715,000000,12.7264,12.9178,12.691,12.8813,464132.22282305,0
+APD.US,D,19930716,000000,12.9553,13.0323,12.9178,12.9553,622980.59585742,0
+APD.US,D,19930719,000000,12.9927,12.9927,12.8813,12.8813,553285.28545519,0
+APD.US,D,19930720,000000,12.9178,12.9178,12.7984,12.9178,677013.79954365,0
+APD.US,D,19930721,000000,12.8389,12.8813,12.7984,12.8389,723487.13982248,0
+APD.US,D,19930722,000000,12.8389,12.8813,12.5341,12.5696,745101.23233234,0
+APD.US,D,19930723,000000,12.5696,12.7264,12.4591,12.691,796427.60548381,0
+APD.US,D,19930726,000000,12.691,12.9553,12.691,12.9553,311763.0085706,0
+APD.US,D,19930727,000000,12.9553,13.0323,12.9178,12.9553,271510.30955071,0
+APD.US,D,19930728,000000,12.8813,13.1496,12.8813,12.9178,733213.48145192,0
+APD.US,D,19930729,000000,12.9927,12.9927,12.5696,12.6061,958251.46451801,0
+APD.US,D,19930730,000000,12.6061,12.6061,12.2224,12.3417,679988.27174928,0
+APD.US,D,19930802,000000,12.3417,12.5696,12.3053,12.5341,371195.68020748,0
+APD.US,D,19930803,000000,12.4137,12.5341,12.4137,12.5341,259349.84802839,0
+APD.US,D,19930804,000000,12.5696,12.5696,12.4137,12.4976,559769.51320815,0
+APD.US,D,19930805,000000,12.4591,12.4976,12.2658,12.3763,897469.43279058,0
+APD.US,D,19930806,000000,12.3417,12.4137,12.3053,12.3763,358771.63219113,0
+APD.US,D,19930809,000000,12.3053,12.7984,12.3053,12.7984,625958.10944567,0
+APD.US,D,19930810,000000,12.7984,12.9553,12.7984,12.9178,759147.35108113,0
+APD.US,D,19930811,000000,12.9178,12.9553,12.8389,12.8813,759681.62062863,0
+APD.US,D,19930812,000000,12.8813,12.8813,12.4976,12.4976,1026600.4562123,0
+APD.US,D,19930813,000000,12.5696,12.761,12.5696,12.761,321490.36399425,0
+APD.US,D,19930816,000000,12.7264,12.9178,12.7264,12.9178,425770.25000066,0
+APD.US,D,19930817,000000,12.9178,12.9927,12.8389,12.9927,803451.17175531,0
+APD.US,D,19930818,000000,13.1082,13.7611,13.1082,13.7177,1007421.4973895,0
+APD.US,D,19930819,000000,13.6103,13.6103,13.2976,13.34,750234.07240633,0
+APD.US,D,19930820,000000,13.34,13.34,13.2216,13.2976,843431.1601333,0
+APD.US,D,19930823,000000,13.2976,13.414,13.1496,13.414,558960.50543034,0
+APD.US,D,19930824,000000,13.4534,13.4534,13.1861,13.2976,1455884.5169372,0
+APD.US,D,19930825,000000,13.34,13.487,13.2562,13.4534,973111.66001564,0
+APD.US,D,19930826,000000,13.5333,13.5333,13.3754,13.414,549233.1500067,0
+APD.US,D,19930827,000000,13.414,13.414,13.34,13.3754,327426.12908079,0
+APD.US,D,19930830,000000,13.4534,13.5333,13.2976,13.487,181009.91441643,0
+APD.US,D,19930831,000000,13.3754,13.4534,13.2216,13.34,545181.0145582,0
+APD.US,D,19930901,000000,13.34,13.414,12.9927,12.9927,844244.22308795,0
+APD.US,D,19930902,000000,12.9927,13.1082,12.9927,12.9927,444411.89789332,0
+APD.US,D,19930903,000000,12.9927,13.1082,12.9553,13.0647,406317.5667418,0
+APD.US,D,19930907,000000,12.9178,12.9553,12.761,12.761,674042.36872065,0
+APD.US,D,19930908,000000,12.7984,12.8389,12.7264,12.7984,373903.52453645,0
+APD.US,D,19930909,000000,12.7264,12.7264,12.3763,12.5341,921778.19030472,0
+APD.US,D,19930910,000000,12.5696,12.6436,12.5341,12.5341,815606.56430658,0
+APD.US,D,19930913,000000,12.5696,12.5696,12.2658,12.4137,1275962.4037057,0
+APD.US,D,19930914,000000,12.3763,12.4137,12.2224,12.2658,564634.71161128,0
+APD.US,D,19930915,000000,12.3417,12.691,12.2658,12.691,357688.89997723,0
+APD.US,D,19930916,000000,12.6436,12.7984,12.4591,12.4591,296091.77770674,0
+APD.US,D,19930917,000000,12.2658,12.3763,12.2658,12.3417,1071985.9953062,0
+APD.US,D,19930920,000000,12.3417,12.3763,12.0734,12.109,746450.5924229,0
+APD.US,D,19930921,000000,12.1889,12.1889,11.9196,11.9196,905844.38674105,0
+APD.US,D,19930922,000000,11.955,11.9936,11.8081,11.8466,1022546.2931754,0
+APD.US,D,19930923,000000,11.8801,11.955,11.6533,11.6887,1294054.5751377,0
+APD.US,D,19930924,000000,11.6887,11.7637,11.5704,11.6157,1229222.4355502,0
+APD.US,D,19930927,000000,11.6157,11.955,11.6157,11.8801,1054159.4379566,0
+APD.US,D,19930928,000000,11.9936,11.9936,11.8397,11.9126,882876.87896381,0
+APD.US,D,19930929,000000,11.8397,11.8732,11.7193,11.7578,1234087.6339534,0
+APD.US,D,19930930,000000,11.6829,11.9492,11.5635,11.9492,1643375.617724,0
+APD.US,D,19931001,000000,11.9126,12.2224,11.9126,12.029,1625813.6606626,0
+APD.US,D,19931004,000000,11.9936,12.029,11.8397,11.9126,805885.29164819,0
+APD.US,D,19931005,000000,11.8732,11.8732,11.7992,11.7992,678907.56712379,0
+APD.US,D,19931006,000000,11.7992,11.8732,11.7578,11.8397,452518.19637872,0
+APD.US,D,19931007,000000,11.8397,11.9936,11.8397,11.9492,667829.83781538,0
+APD.US,D,19931008,000000,11.9936,12.1889,11.8732,12.0666,555715.35017124,0
+APD.US,D,19931011,000000,12.3417,12.3763,12.2224,12.3417,854512.94461854,0
+APD.US,D,19931012,000000,12.3417,12.4137,12.2973,12.2973,759957.37265315,0
+APD.US,D,19931013,000000,12.3417,12.3417,12.2589,12.2589,486285.65385145,0
+APD.US,D,19931014,000000,12.3417,12.3763,12.1889,12.2224,894495.97437917,0
+APD.US,D,19931015,000000,12.2224,12.3417,12.1889,12.3417,948804.93008992,0
+APD.US,D,19931018,000000,12.3417,12.3763,12.2973,12.3763,389027.30652811,0
+APD.US,D,19931019,000000,12.4137,12.4887,12.3417,12.4522,1470473.0155871,0
+APD.US,D,19931020,000000,12.5341,12.5696,12.2973,12.4137,842081.80004275,0
+APD.US,D,19931021,000000,12.3763,12.4887,12.2973,12.2973,530594.54349667,0
+APD.US,D,19931022,000000,12.3417,12.4522,12.1504,12.2224,949606.84130827,0
+APD.US,D,19931025,000000,12.103,12.1889,11.9936,12.1504,1020389.9528955,0
+APD.US,D,19931026,000000,12.1889,12.6436,12.1889,12.6436,789132.34236463,0
+APD.US,D,19931027,000000,12.5696,12.761,12.4887,12.683,531402.53748027,0
+APD.US,D,19931028,000000,12.683,13.1082,12.6436,12.9553,694845.42586429,0
+APD.US,D,19931029,000000,12.8734,12.9553,12.8734,12.8734,427121.63767964,0
+APD.US,D,19931101,000000,12.9553,13.414,12.9553,13.3754,876391.63741664,0
+APD.US,D,19931102,000000,13.3754,13.5333,13.3754,13.4938,625147.07407944,0
+APD.US,D,19931103,000000,13.5333,13.5333,13.1496,13.1496,518968.35152185,0
+APD.US,D,19931104,000000,13.0323,13.0737,12.7984,12.8389,530318.79147215,0
+APD.US,D,19931105,000000,12.8734,13.1496,12.8734,12.9927,295556.49436504,0
+APD.US,D,19931108,000000,12.9927,12.9927,12.9178,12.9553,271238.61270303,0
+APD.US,D,19931109,000000,12.9927,13.0737,12.8734,12.9178,477909.68610678,0
+APD.US,D,19931110,000000,12.8389,13.34,12.8389,13.3054,559769.51320815,0
+APD.US,D,19931111,000000,13.264,13.414,13.264,13.3754,419017.36678265,0
+APD.US,D,19931112,000000,13.3054,13.4613,13.264,13.4613,674855.4316753,0
+APD.US,D,19931115,000000,13.4613,13.7997,13.4613,13.5698,703224.43499159,0
+APD.US,D,19931116,000000,13.6103,13.6881,13.4938,13.6497,422797.80538346,0
+APD.US,D,19931117,000000,13.7257,13.7257,13.3054,13.414,441442.49465873,0
+APD.US,D,19931118,000000,13.414,13.414,13.2216,13.264,809662.68886637,0
+APD.US,D,19931119,000000,13.3054,13.414,13.264,13.3754,275564.47258762,0
+APD.US,D,19931122,000000,13.3754,13.4613,13.3054,13.3754,442523.19928422,0
+APD.US,D,19931123,000000,13.34,13.4613,13.1861,13.1861,280967.99571509,0
+APD.US,D,19931124,000000,13.1861,13.4938,13.1861,13.3754,790750.35792025,0
+APD.US,D,19931126,000000,13.414,13.414,13.264,13.264,259082.20635754,0
+APD.US,D,19931129,000000,13.34,13.6497,13.34,13.5333,580573.58414599,0
+APD.US,D,19931130,000000,13.5698,13.7257,13.5333,13.6103,426579.25777848,0
+APD.US,D,19931201,000000,13.7257,13.844,13.6497,13.7997,399297.04185292,0
+APD.US,D,19931202,000000,13.844,13.919,13.7257,13.8805,497634.06621334,0
+APD.US,D,19931203,000000,13.8805,13.919,13.7611,13.844,566251.71337269,0
+APD.US,D,19931206,000000,13.7611,13.8805,13.7611,13.8805,480884.1583124,0
+APD.US,D,19931207,000000,13.7997,13.844,13.7257,13.7611,353366.08147525,0
+APD.US,D,19931208,000000,13.7611,13.7997,13.7257,13.7611,437117.64856835,0
+APD.US,D,19931209,000000,13.7997,13.8805,13.7257,13.7997,392269.42040459,0
+APD.US,D,19931210,000000,13.7997,13.7997,13.7257,13.7997,395237.80984497,0
+APD.US,D,19931213,000000,13.7611,14.0748,13.7611,14.0384,316353.46874342,0
+APD.US,D,19931214,000000,14.0384,14.1094,13.9989,14.1094,330672.29813411,0
+APD.US,D,19931215,000000,14.0748,14.1468,13.9989,13.9989,534104.299044,0
+APD.US,D,19931216,000000,13.7997,13.919,13.7257,13.8805,491691.20456733,0
+APD.US,D,19931217,000000,13.919,13.9989,13.8805,13.9545,444952.25020607,0
+APD.US,D,19931220,000000,13.8805,13.9989,13.7997,13.9989,251785.92944415,0
+APD.US,D,19931221,000000,13.919,13.9989,13.8805,13.9989,343371.08438075,0
+APD.US,D,19931222,000000,14.0384,14.0748,13.8805,13.919,529777.4253652,0
+APD.US,D,19931223,000000,13.7997,13.9545,13.7611,13.919,326077.78278445,0
+APD.US,D,19931227,000000,13.9989,14.1922,13.9989,14.1922,280151.89137782,0
+APD.US,D,19931228,000000,14.138,14.2208,14.138,14.1863,178035.44221081,0
+APD.US,D,19931229,000000,14.138,14.1863,13.8736,13.9111,305282.83599448,0
+APD.US,D,19931230,000000,13.9466,13.9466,13.6803,13.7177,350935.002965,0
+APD.US,D,19931231,000000,13.7553,13.9111,13.7177,13.7177,236116.72616871,0
+APD.US,D,19940103,000000,13.7177,14.138,13.7177,14.067,480884.1583124,0
+APD.US,D,19940104,000000,13.9466,14.067,13.8736,13.9111,374435.76649554,0
+APD.US,D,19940105,000000,13.8736,14.138,13.7917,14.1014,379305.0200755,0
+APD.US,D,19940106,000000,14.1863,14.3767,14.1863,14.3392,475208.93833725,0
+APD.US,D,19940107,000000,14.2968,14.3392,14.138,14.1863,771571.39909747,0
+APD.US,D,19940110,000000,14.2208,14.4103,14.1863,14.3392,484124.24460046,0
+APD.US,D,19940111,000000,14.2554,14.5335,14.138,14.5335,563279.26875548,0
+APD.US,D,19940112,000000,14.4537,14.6519,14.4537,14.5335,570848.25631076,0
+APD.US,D,19940113,000000,14.4537,14.4951,14.2208,14.3767,259082.20635754,0
+APD.US,D,19940114,000000,14.4103,14.6065,14.4103,14.5335,248272.11871999,0
+APD.US,D,19940117,000000,14.5681,14.6519,14.5681,14.6065,196941.69039169,0
+APD.US,D,19940118,000000,14.6065,14.7239,14.4537,14.6904,554367.00387489,0
+APD.US,D,19940119,000000,14.7239,15.1105,14.7239,15.1105,494932.30464961,0
+APD.US,D,19940120,000000,15.1105,15.3009,14.9172,14.9172,1202200.764736,0
+APD.US,D,19940121,000000,14.9172,15.1105,14.8442,15.0731,1450212.3383446,0
+APD.US,D,19940124,000000,14.9537,15.1905,14.8442,14.8442,1175732.6255593,0
+APD.US,D,19940125,000000,14.8798,15.151,14.8798,15.0731,863159.59541669,0
+APD.US,D,19940126,000000,14.9981,15.1905,14.9981,14.9981,661349.66523926,0
+APD.US,D,19940127,000000,15.0731,15.0731,14.8442,15.0731,710792.40875266,0
+APD.US,D,19940128,000000,15.151,15.1905,15.0375,15.1905,778054.61305622,0
+APD.US,D,19940131,000000,15.1105,15.3848,15.0375,15.3848,363900.41708829,0
+APD.US,D,19940201,000000,15.3848,15.3848,15.0375,15.1105,282045.65895795,0
+APD.US,D,19940202,000000,14.9981,15.3848,14.9981,15.2299,805344.93933544,0
+APD.US,D,19940203,000000,15.2299,15.3009,15.151,15.1905,787242.62996133,0
+APD.US,D,19940204,000000,15.151,15.2664,14.8798,14.8798,523837.60510182,0
+APD.US,D,19940207,000000,14.6519,15.0375,14.6519,14.8798,559227.13330698,0
+APD.US,D,19940208,000000,14.9172,15.3009,14.8798,15.1105,785619.54543467,0
+APD.US,D,19940209,000000,15.1105,15.3009,15.0375,15.3009,780493.80192013,0
+APD.US,D,19940210,000000,15.3463,15.5012,15.3463,15.3463,460890.10894657,0
+APD.US,D,19940211,000000,15.3009,15.3009,14.8798,14.8798,396593.25270077,0
+APD.US,D,19940214,000000,14.7239,14.9537,14.6519,14.8442,408479.98978699,0
+APD.US,D,19940215,000000,14.9172,15.0731,14.8798,14.9981,466832.97059257,0
+APD.US,D,19940216,000000,14.9981,15.2664,14.9981,15.0375,378219.24647897,0
+APD.US,D,19940217,000000,15.1105,15.2664,15.0731,15.1105,571925.91955363,0
+APD.US,D,19940218,000000,15.151,15.151,14.9981,15.0375,494390.93854265,0
+APD.US,D,19940222,000000,15.1105,15.1905,15.0375,15.1905,245302.7154854,0
+APD.US,D,19940223,000000,15.2299,15.2299,15.0731,15.151,274478.69899109,0
+APD.US,D,19940224,000000,14.8798,15.151,14.4103,14.4537,2808568.8386992,0
+APD.US,D,19940225,000000,14.5335,15.0375,14.4951,14.6065,785894.28366498,0
+APD.US,D,19940228,000000,14.6519,14.9537,14.6519,14.7594,314194.08708086,0
+APD.US,D,19940301,000000,14.7959,14.8798,14.4951,14.5681,677288.53777397,0
+APD.US,D,19940302,000000,14.2208,14.4103,14.2208,14.3767,1144390.1638316,0
+APD.US,D,19940303,000000,14.3767,14.4103,14.1863,14.2968,584353.00895259,0
+APD.US,D,19940304,000000,14.3767,14.3767,14.2968,14.2968,344179.07836435,0
+APD.US,D,19940307,000000,14.4537,14.5335,14.3767,14.3767,323918.40112187,0
+APD.US,D,19940308,000000,14.4951,14.4951,14.2968,14.4103,203157.26267958,0
+APD.US,D,19940309,000000,14.4537,14.7239,14.3767,14.7239,380655.39396027,0
+APD.US,D,19940310,000000,14.6519,14.6519,14.2554,14.3767,338508.92736024,0
+APD.US,D,19940311,000000,14.3767,14.3767,14.2208,14.3392,276638.08065366,0
+APD.US,D,19940314,000000,14.3392,14.4951,14.2554,14.4537,401993.73444561,0
+APD.US,D,19940315,000000,14.4537,14.5335,14.4537,14.5335,221526.19993034,0
+APD.US,D,19940316,000000,14.4951,14.8798,14.4951,14.7959,421987.78381144,0
+APD.US,D,19940317,000000,14.7594,15.0731,14.6904,15.0731,257191.48016004,0
+APD.US,D,19940318,000000,15.0731,15.0731,14.9172,15.0375,934751.71478167,0
+APD.US,D,19940321,000000,14.8798,14.9172,14.7959,14.8442,1397529.5085432,0
+APD.US,D,19940322,000000,14.8442,15.2299,14.8442,15.1105,314463.75634013,0
+APD.US,D,19940323,000000,15.0731,15.2299,14.9172,15.1105,307442.21765704,0
+APD.US,D,19940324,000000,15.0375,15.0375,14.8442,14.9172,282854.66673576,0
+APD.US,D,19940325,000000,14.8798,15.0375,14.8798,14.9537,255032.09849746,0
+APD.US,D,19940328,000000,14.719,14.719,14.2485,14.4447,913944.60246121,0
+APD.US,D,19940329,000000,14.3697,14.4447,14.1301,14.1301,698898.575107,0
+APD.US,D,19940330,000000,13.8203,14.1301,13.8203,13.8598,651620.28222719,0
+APD.US,D,19940331,000000,13.8598,13.9387,13.7483,13.9032,667021.84383178,0
+APD.US,D,19940404,000000,13.7049,13.7859,13.5096,13.5461,692959.76863782,0
+APD.US,D,19940405,000000,13.7049,14.0137,13.6655,13.9387,449546.76555572,0
+APD.US,D,19940406,000000,14.0137,14.2485,13.9387,14.2139,659458.93904174,0
+APD.US,D,19940407,000000,14.1706,14.1706,14.0137,14.1301,551664.22851695,0
+APD.US,D,19940408,000000,14.059,14.1706,14.059,14.059,352562.14266848,0
+APD.US,D,19940411,000000,14.0936,14.2485,14.059,14.2139,455487.59961331,0
+APD.US,D,19940412,000000,14.1706,14.3697,14.1301,14.2485,285017.08978096,0
+APD.US,D,19940413,000000,14.2485,14.2485,14.0137,14.0936,597319.4368701,0
+APD.US,D,19940414,000000,13.9032,13.9772,13.7859,13.8598,318513.8642002,0
+APD.US,D,19940415,000000,13.8203,13.8203,13.6655,13.7859,367957.62150783,0
+APD.US,D,19940418,000000,13.8203,13.8203,13.5096,13.5866,633252.35877063,0
+APD.US,D,19940419,000000,13.5096,13.5096,13.1999,13.1999,680795.25193868,0
+APD.US,D,19940420,000000,13.1999,13.628,13.1999,13.3893,783197.59107229,0
+APD.US,D,19940421,000000,13.4732,13.7049,13.4308,13.628,555982.99184209,0
+APD.US,D,19940422,000000,13.6655,13.7049,13.3202,13.3558,232877.65367485,0
+APD.US,D,19940425,000000,13.3202,13.628,13.3202,13.4732,886934.08338334,0
+APD.US,D,19940426,000000,13.5461,13.6655,13.4732,13.5461,887476.4632845,0
+APD.US,D,19940428,000000,13.5461,13.6655,13.4732,13.4732,609477.870804,0
+APD.US,D,19940429,000000,13.4732,13.628,13.4732,13.4732,967709.15068239,0
+APD.US,D,19940502,000000,13.5461,13.5461,13.3202,13.4308,938799.79505335,0
+APD.US,D,19940503,000000,13.5096,13.5096,13.1161,13.3558,917458.41318537,0
+APD.US,D,19940504,000000,13.3202,13.3202,12.8507,12.8507,1347011.1293753,0
+APD.US,D,19940505,000000,13.0431,13.3202,12.9622,13.1664,611097.91394803,0
+APD.US,D,19940506,000000,13.0815,13.0815,12.6998,12.8507,1195449.9091064,0
+APD.US,D,19940509,000000,12.7698,13.0085,12.7698,12.7698,784810.53765687,0
+APD.US,D,19940510,000000,12.6998,12.8073,12.5775,12.614,982565.29100319,0
+APD.US,D,19940511,000000,12.4591,12.4591,12.2658,12.3763,1471283.0371591,0
+APD.US,D,19940512,000000,12.3417,12.4976,12.0666,12.4591,1339713.8386676,0
+APD.US,D,19940513,000000,12.5341,12.5341,12.2224,12.3763,820742.4457632,0
+APD.US,D,19940516,000000,12.3763,12.5341,12.3417,12.4217,1302160.8736231,0
+APD.US,D,19940517,000000,12.7698,13.0815,12.7698,13.0815,1145470.8684571,0
+APD.US,D,19940518,000000,13.1161,13.2344,13.0085,13.2344,814800.59791141,0
+APD.US,D,19940519,000000,13.2344,13.5461,13.1999,13.4732,788590.97625767,0
+APD.US,D,19940520,000000,13.4308,13.4308,13.0815,13.0815,516275.71410599,0
+APD.US,D,19940523,000000,13.1161,13.1161,12.8507,12.9247,1564216.538392,0
+APD.US,D,19940524,000000,12.9247,13.1161,12.9247,13.0431,1414550.0994975,0
+APD.US,D,19940525,000000,12.9622,13.0431,12.9247,12.9622,554367.00387489,0
+APD.US,D,19940526,000000,12.9622,13.0815,12.9247,13.0085,729426.96008586,0
+APD.US,D,19940527,000000,13.0431,13.4308,13.0085,13.3558,584353.00895259,0
+APD.US,D,19940531,000000,13.271,13.271,13.1161,13.1664,481693.16609021,0
+APD.US,D,19940601,000000,13.0431,13.3202,12.9927,13.3202,496284.70612278,0
+APD.US,D,19940602,000000,13.2344,13.4308,13.2344,13.271,450354.75953932,0
+APD.US,D,19940603,000000,13.3558,13.5866,13.1999,13.5461,754280.12508958,0
+APD.US,D,19940606,000000,13.4308,13.5461,13.2344,13.3558,549772.48852524,0
+APD.US,D,19940607,000000,13.271,13.4308,13.1999,13.271,403075.45286531,0
+APD.US,D,19940608,000000,13.3558,13.3558,13.0815,13.1999,390923.10169666,0
+APD.US,D,19940609,000000,13.1999,13.1999,13.0085,13.0815,503034.54795817,0
+APD.US,D,19940610,000000,13.0815,13.1664,13.0085,13.0815,298526.91139383,0
+APD.US,D,19940613,000000,13.0431,13.1664,12.9247,13.0815,523837.60510182,0
+APD.US,D,19940614,000000,13.1161,13.4732,13.1161,13.3558,626225.75111651,0
+APD.US,D,19940615,000000,13.3558,13.5096,13.3202,13.3558,451705.13342408,0
+APD.US,D,19940616,000000,13.3202,13.4732,13.2344,13.4308,255840.09248106,0
+APD.US,D,19940617,000000,13.4732,13.4732,13.3202,13.3202,730507.66471135,0
+APD.US,D,19940620,000000,13.2344,13.2344,13.0085,13.1664,259082.20635754,0
+APD.US,D,19940621,000000,13.1161,13.1664,13.0815,13.1161,349856.32592792,0
+APD.US,D,19940622,000000,13.1161,13.271,13.1161,13.271,319600.65159094,0
+APD.US,D,19940623,000000,13.2344,13.3558,13.1999,13.2344,548424.14222888,0
+APD.US,D,19940624,000000,13.271,13.271,13.0431,13.1161,442790.84095508,0
+APD.US,D,19940627,000000,13.0431,13.1664,13.0085,13.1664,667021.84383178,0
+APD.US,D,19940628,000000,13.271,13.3893,13.1999,13.3893,511683.22634474,0
+APD.US,D,19940629,000000,13.2344,13.3202,13.1999,13.2344,656218.85275368,0
+APD.US,D,19940630,000000,13.2344,13.3558,13.1161,13.271,1245164.3494675,0
+APD.US,D,19940701,000000,13.271,13.3202,13.1585,13.271,1214902.5923653,0
+APD.US,D,19940705,000000,13.1999,13.3202,13.1161,13.1585,229902.16767502,0
+APD.US,D,19940706,000000,13.1585,13.2344,13.0007,13.0815,704035.47035781,0
+APD.US,D,19940707,000000,13.1161,13.3558,13.0815,13.271,572197.61640132,0
+APD.US,D,19940708,000000,13.1999,13.3202,13.1585,13.3202,250165.88630012,0
+APD.US,D,19940711,000000,13.3202,13.6655,13.3202,13.6655,673240.4575023,0
+APD.US,D,19940712,000000,13.5935,13.6655,13.4732,13.628,464945.28577769,0
+APD.US,D,19940713,000000,13.5461,13.7859,13.5461,13.628,329325.97942618,0
+APD.US,D,19940714,000000,13.628,13.7049,13.5461,13.5935,501688.22925024,0
+APD.US,D,19940715,000000,13.5935,13.5935,13.3202,13.3558,1074424.1703759,0
+APD.US,D,19940718,000000,13.3558,13.3893,13.3202,13.3202,730777.33397062,0
+APD.US,D,19940719,000000,13.3893,13.8203,13.3558,13.8203,1104133.4096348,0
+APD.US,D,19940720,000000,13.7859,13.8203,13.5935,13.5935,611097.91394803,0
+APD.US,D,19940721,000000,13.6655,13.7049,13.5935,13.628,437117.64856835,0
+APD.US,D,19940722,000000,13.8647,14.1794,13.8203,14.0936,1258666.0607268,0
+APD.US,D,19940725,000000,14.0936,14.4537,14.0936,14.2554,1501543.7804671,0
+APD.US,D,19940726,000000,14.3697,14.4103,14.2554,14.4103,796159.96381295,0
+APD.US,D,19940727,000000,14.4103,14.4103,14.2968,14.3697,390110.03874202,0
+APD.US,D,19940728,000000,14.3323,14.6904,14.2968,14.6065,811825.11191157,0
+APD.US,D,19940729,000000,14.644,15.0799,14.6065,15.0375,1381586.5808316,0
+APD.US,D,19940801,000000,14.9172,15.151,14.8798,15.151,901250.8851856,0
+APD.US,D,19940802,000000,15.151,15.583,15.1175,15.5476,1744143.7205946,0
+APD.US,D,19940803,000000,15.4272,15.7014,15.3542,15.6659,1261100.1806196,0
+APD.US,D,19940804,000000,15.6274,15.6274,15.2359,15.4726,1505321.1776853,0
+APD.US,D,19940805,000000,15.3098,15.3098,15.2359,15.3098,575436.68889518,0
+APD.US,D,19940808,000000,15.2733,15.3098,15.0375,15.0799,413344.17439592,0
+APD.US,D,19940809,000000,15.0799,15.1175,14.9616,15.1175,534104.299044,0
+APD.US,D,19940810,000000,15.0375,15.0375,14.9172,14.9981,249629.5891642,0
+APD.US,D,19940811,000000,14.9616,14.9616,14.8798,14.9172,527348.37444336,0
+APD.US,D,19940812,000000,14.9172,15.151,14.8798,15.0375,269349.91409393,0
+APD.US,D,19940815,000000,15.1175,15.1175,14.9981,14.9981,181816.89460582,0
+APD.US,D,19940816,000000,14.8442,15.2359,14.8442,15.2359,548690.77010553,0
+APD.US,D,19940817,000000,15.3098,15.3542,14.9172,14.9616,493309.22012295,0
+APD.US,D,19940818,000000,14.9981,15.0799,14.9616,15.0375,495198.93252624,0
+APD.US,D,19940819,000000,15.151,15.151,14.9616,14.9981,492501.22613935,0
+APD.US,D,19940822,000000,15.0375,15.1175,14.8798,14.9172,268534.82355088,0
+APD.US,D,19940823,000000,14.9981,15.151,14.9981,14.9981,192349.20263045,0
+APD.US,D,19940824,000000,14.9981,15.4726,14.9981,15.4272,350666.34749994,0
+APD.US,D,19940825,000000,15.4272,15.6274,15.3917,15.5476,794266.19623282,0
+APD.US,D,19940826,000000,15.583,15.7833,15.583,15.6274,1138176.6191321,0
+APD.US,D,19940829,000000,15.6659,15.7014,15.509,15.509,735641.51857955,0
+APD.US,D,19940830,000000,15.5476,15.5476,15.4726,15.509,905569.64851075,0
+APD.US,D,19940831,000000,15.509,15.583,15.509,15.583,285827.11135298,0
+APD.US,D,19940901,000000,15.5476,15.5476,15.4272,15.4272,221803.97954327,0
+APD.US,D,19940902,000000,15.3917,15.3917,15.151,15.151,300419.66517976,0
+APD.US,D,19940906,000000,15.2359,15.3917,15.1905,15.1905,954201.35665793,0
+APD.US,D,19940907,000000,15.2359,15.2733,15.0799,15.1175,405238.88970471,0
+APD.US,D,19940908,000000,15.1175,15.2359,15.1175,15.1175,486012.94320956,0
+APD.US,D,19940909,000000,15.0375,15.0375,14.9172,14.9616,560575.47960334,0
+APD.US,D,19940912,000000,14.9172,14.9981,14.7594,14.7594,316895.84864459,0
+APD.US,D,19940913,000000,14.8798,14.8798,14.8048,14.8798,618933.52937996,0
+APD.US,D,19940914,000000,14.8798,14.9616,14.6065,14.9172,721863.04150162,0
+APD.US,D,19940915,000000,14.9172,15.3917,14.9172,15.3917,801017.05186243,0
+APD.US,D,19940916,000000,15.3098,15.3098,15.2359,15.2359,960143.20450973,0
+APD.US,D,19940919,000000,15.2733,15.4272,15.151,15.151,518704.76502783,0
+APD.US,D,19940920,000000,15.0799,15.1175,14.8048,14.8442,522219.5895462,0
+APD.US,D,19940921,000000,14.7594,14.8442,14.4891,14.7239,496549.30641101,0
+APD.US,D,19940922,000000,14.7594,14.8048,14.5335,14.5335,406317.5667418,0
+APD.US,D,19940923,000000,14.5681,14.5681,14.4537,14.4891,379305.0200755,0
+APD.US,D,19940926,000000,14.4537,14.7239,14.4537,14.7239,228285.16591361,0
+APD.US,D,19940927,000000,14.6834,14.6834,14.6065,14.6065,273941.38806097,0
+APD.US,D,19940928,000000,14.6834,14.9172,14.6834,14.8442,380655.39396027,0
+APD.US,D,19940929,000000,14.8442,14.8442,14.4537,14.5681,688904.5918067,0
+APD.US,D,19940930,000000,14.6065,14.7239,14.5247,14.7239,593538.99826929,0
+APD.US,D,19941003,000000,14.6834,14.7239,14.4013,14.4013,336348.53190347,0
+APD.US,D,19941004,000000,14.4537,14.5247,14.2485,14.2879,526002.05573543,0
+APD.US,D,19941005,000000,14.2485,14.2485,13.9328,14.0137,443061.52400855,0
+APD.US,D,19941006,000000,14.0512,14.1706,14.0137,14.0137,488445.03551402,0
+APD.US,D,19941007,000000,14.0137,14.1706,14.0137,14.1301,353909.47517062,0
+APD.US,D,19941010,000000,14.1301,14.3323,14.0936,14.3323,185595.30561822,0
+APD.US,D,19941011,000000,14.4013,14.5681,14.4013,14.4891,453329.23174494,0
+APD.US,D,19941012,000000,14.5247,14.6834,14.4537,14.644,279883.23591276,0
+APD.US,D,19941013,000000,14.7594,15.1175,14.7594,14.9981,1294054.5751377,0
+APD.US,D,19941014,000000,15.0799,15.1175,14.8442,15.0375,404156.15749081,0
+APD.US,D,19941017,000000,14.9981,15.0799,14.9616,14.9616,235036.02154322,0
+APD.US,D,19941018,000000,14.9172,14.9172,14.6065,14.6834,308518.8671057,0
+APD.US,D,19941019,000000,14.7239,14.7239,14.4537,14.4891,560851.23162785,0
+APD.US,D,19941020,000000,14.4891,14.5247,14.2879,14.4013,653782.70527238,0
+APD.US,D,19941021,000000,14.4013,14.4537,14.2879,14.2879,296364.48834864,0
+APD.US,D,19941024,000000,14.3323,14.4537,14.2879,14.2879,451705.13342408,0
+APD.US,D,19941025,000000,14.2485,14.2485,13.8963,14.0512,449279.12388487,0
+APD.US,D,19941026,000000,14.1706,14.1706,14.0137,14.1301,255568.39563338,0
+APD.US,D,19941027,000000,14.1301,14.3697,14.1301,14.3323,993371.32346391,0
+APD.US,D,19941028,000000,14.3697,14.8798,14.2879,14.8798,566524.42401459,0
+APD.US,D,19941031,000000,14.9172,15.151,14.9172,15.0375,892067.93725153,0
+APD.US,D,19941101,000000,14.9616,14.9616,14.6834,14.6834,668371.20392233,0
+APD.US,D,19941102,000000,14.6065,14.644,14.3697,14.4537,577329.4426811,0
+APD.US,D,19941103,000000,14.4537,14.6834,14.4537,14.6834,528972.47276422,0
+APD.US,D,19941104,000000,14.7594,14.8798,14.7239,14.7239,1264882.6468088,0
+APD.US,D,19941107,000000,14.7239,14.7239,14.644,14.7239,690528.69012756,0
+APD.US,D,19941108,000000,14.7959,14.8798,14.7594,14.8442,439550.75466702,0
+APD.US,D,19941109,000000,15.0375,15.0375,14.8798,14.8798,309599.5717312,0
+APD.US,D,19941110,000000,14.9616,15.0799,14.8442,14.8442,600564.5921292,0
+APD.US,D,19941111,000000,14.7594,14.7594,14.4891,14.5247,467102.63985184,0
+APD.US,D,19941114,000000,14.5247,14.7594,14.5247,14.7594,348234.25519547,0
+APD.US,D,19941115,000000,14.6065,14.7594,14.6065,14.644,338780.62420793,0
+APD.US,D,19941116,000000,14.5681,14.644,14.4891,14.5681,480884.1583124,0
+APD.US,D,19941117,000000,14.5247,14.5247,14.3323,14.4013,425770.25000066,0
+APD.US,D,19941118,000000,14.4013,14.4013,14.2879,14.2879,415235.91438762,0
+APD.US,D,19941121,000000,14.3323,14.4891,14.3323,14.4537,354717.46915423,0
+APD.US,D,19941122,000000,14.3697,14.3697,13.9328,14.0137,795077.23159905,0
+APD.US,D,19941123,000000,13.8963,13.8963,13.5866,13.5866,1131967.1296095,0
+APD.US,D,19941125,000000,13.5866,13.8203,13.5866,13.7799,422525.09474157,0
+APD.US,D,19941128,000000,13.6566,13.9328,13.6566,13.8963,328514.94405996,0
+APD.US,D,19941129,000000,13.8598,13.9772,13.8598,13.8963,987429.47561212,0
+APD.US,D,19941130,000000,13.9328,14.1301,13.8598,13.9772,384166.16330181,0
+APD.US,D,19941201,000000,14.0512,14.1706,13.9772,13.9772,939884.55485566,0
+APD.US,D,19941202,000000,13.9328,14.0137,13.7799,13.8598,826416.65194414,0
+APD.US,D,19941205,000000,13.8598,14.2139,13.7799,14.1301,1338367.5199597,0
+APD.US,D,19941206,000000,14.1706,14.3323,14.0512,14.2139,396324.59723571,0
+APD.US,D,19941207,000000,14.0512,14.2485,14.0512,14.0936,413072.47754822,0
+APD.US,D,19941208,000000,14.1301,14.1301,13.9328,13.9772,1024712.7713974,0
+APD.US,D,19941209,000000,13.9772,13.9772,13.7611,13.8203,1199772.7276084,0
+APD.US,D,19941212,000000,13.8598,13.8963,13.7799,13.8963,473592.95037004,0
+APD.US,D,19941213,000000,13.9328,14.1301,13.9328,14.0137,514112.27726659,0
+APD.US,D,19941214,000000,14.0512,14.2139,14.0512,14.1301,826954.97666847,0
+APD.US,D,19941215,000000,14.0936,14.3323,14.0936,14.3323,979326.21850934,0
+APD.US,D,19941216,000000,14.4891,14.5247,14.3697,14.5247,1104412.203042,0
+APD.US,D,19941219,000000,14.4537,14.4891,14.4013,14.4537,399023.31741682,0
+APD.US,D,19941220,000000,14.3697,14.4891,14.3323,14.3697,829925.39369726,0
+APD.US,D,19941221,000000,14.4013,14.5247,14.3323,14.3323,574358.01185809,0
+APD.US,D,19941222,000000,14.4013,14.4013,14.0936,14.1301,611097.91394803,0
+APD.US,D,19941223,000000,14.1301,14.2139,14.0512,14.1706,252596.96481038,0
+APD.US,D,19941227,000000,14.205,14.2879,14.1301,14.1706,282045.65895795,0
+APD.US,D,19941228,000000,14.0866,14.1706,14.0512,14.0512,307169.50701515,0
+APD.US,D,19941229,000000,13.8963,13.9683,13.8509,13.9328,454405.88119361,0
+APD.US,D,19941230,000000,13.9328,14.205,13.9328,14.1301,462785.90411512,0
+APD.US,D,19950103,000000,14.0512,14.2485,13.8963,14.2485,915842.42521817,0
+APD.US,D,19950104,000000,14.205,14.2879,14.205,14.2879,796697.27474308,0
+APD.US,D,19950105,000000,14.2879,14.3697,14.2879,14.3323,609206.17395632,0
+APD.US,D,19950106,000000,14.3323,14.4013,14.2879,14.3323,674319.13453938,0
+APD.US,D,19950109,000000,14.3323,14.3323,14.2485,14.2485,267728.85715569,0
+APD.US,D,19950110,000000,14.2879,14.3697,14.2485,14.3323,470885.10604107,0
+APD.US,D,19950111,000000,14.2879,14.3697,14.2879,14.3323,352284.36305555,0
+APD.US,D,19950112,000000,14.2879,14.4013,14.2485,14.3323,385517.55098078,0
+APD.US,D,19950113,000000,14.3323,14.3323,14.205,14.2485,488445.03551402,0
+APD.US,D,19950116,000000,14.2485,14.4891,14.205,14.4891,591914.89994842,0
+APD.US,D,19950117,000000,14.5681,14.8048,14.5681,14.7594,446026.87206631,0
+APD.US,D,19950118,000000,14.7594,14.7594,14.644,14.6904,424151.22065084,0
+APD.US,D,19950119,000000,14.4013,14.8048,14.3697,14.7594,624065.35565974,0
+APD.US,D,19950120,000000,14.8442,14.8442,14.5681,14.5681,1177892.0072219,0
+APD.US,D,19950123,000000,14.4891,14.4891,14.2485,14.2879,962306.64134913,0
+APD.US,D,19950124,000000,14.3323,14.4537,14.3323,14.3697,473592.95037004,0
+APD.US,D,19950125,000000,14.3323,14.4891,14.3323,14.3697,254223.09071966,0
+APD.US,D,19950126,000000,14.3697,14.4013,14.3323,14.3697,181009.91441643,0
+APD.US,D,19950127,000000,14.4537,14.4891,14.3323,14.4013,288259.20365744,0
+APD.US,D,19950130,000000,14.3697,14.3697,14.1301,14.1706,319600.65159094,0
+APD.US,D,19950131,000000,14.0512,14.1706,14.0137,14.1301,1576376.9999143,0
+APD.US,D,19950201,000000,14.1301,14.1706,14.0512,14.1301,656486.49442454,0
+APD.US,D,19950202,000000,14.1301,14.205,14.0137,14.1301,565980.01652501,0
+APD.US,D,19950203,000000,14.1301,14.5247,14.1301,14.4891,1574484.2461284,0
+APD.US,D,19950206,000000,14.4891,14.644,14.4891,14.5247,810477.77940943,0
+APD.US,D,19950207,000000,14.6065,14.8442,14.6065,14.8442,882876.87896381,0
+APD.US,D,19950208,000000,14.8048,15.0435,14.6065,14.6065,891251.83291427,0
+APD.US,D,19950209,000000,14.6904,14.8798,14.6904,14.7239,395237.80984497,0
+APD.US,D,19950210,000000,14.6904,14.9232,14.6904,14.8442,436305.59940791,0
+APD.US,D,19950213,000000,14.9232,14.9232,14.8442,14.8442,189380.81319007,0
+APD.US,D,19950214,000000,14.8798,14.8798,14.8048,14.8798,195594.35788954,0
+APD.US,D,19950215,000000,14.8442,14.9981,14.8442,14.9616,294743.43141039,0
+APD.US,D,19950216,000000,14.9981,14.9981,14.8442,14.9232,407400.2989557,0
+APD.US,D,19950217,000000,14.9616,15.1609,14.9232,15.0799,566524.42401459,0
+APD.US,D,19950221,000000,14.9616,15.1983,14.9616,15.1983,479530.74304501,0
+APD.US,D,19950222,000000,15.2359,15.3621,15.1983,15.2792,713219.43208609,0
+APD.US,D,19950223,000000,15.3177,15.3986,15.2792,15.3986,567873.78410514,0
+APD.US,D,19950224,000000,15.3621,15.4341,15.3621,15.4341,371466.36326095,0
+APD.US,D,19950227,000000,15.4341,15.5544,15.4341,15.4341,326892.87332751,0
+APD.US,D,19950228,000000,15.4341,15.5968,15.4341,15.5968,531131.85442679,0
+APD.US,D,19950301,000000,15.5544,15.6728,15.4341,15.4341,420904.03780332,0
+APD.US,D,19950302,000000,15.3986,15.516,15.3986,15.4804,259349.84802839,0
+APD.US,D,19950303,000000,15.4341,15.4804,15.2359,15.2359,290420.61290842,0
+APD.US,D,19950306,000000,15.1983,15.2792,15.1175,15.2359,378759.59879172,0
+APD.US,D,19950307,000000,15.3177,15.3986,14.8798,14.8798,759416.00654619,0
+APD.US,D,19950308,000000,14.9616,15.0435,14.9232,15.0435,662971.7359717,0
+APD.US,D,19950309,000000,15.0435,15.1175,15.0435,15.0799,253678.68323007,0
+APD.US,D,19950310,000000,15.1609,15.3621,15.1175,15.3621,418478.02826411,0
+APD.US,D,19950313,000000,15.3621,15.516,15.3621,15.4804,340123.90153323,0
+APD.US,D,19950314,000000,15.516,15.8731,15.516,15.6353,1907858.3058263,0
+APD.US,D,19950315,000000,15.6728,15.7911,15.6353,15.7507,876125.00953999,0
+APD.US,D,19950316,000000,15.7172,15.7507,15.5544,15.6728,1008768.8298917,0
+APD.US,D,19950317,000000,15.6728,15.6728,15.1983,15.3177,1174384.279263,0
+APD.US,D,19950320,000000,15.3621,15.4804,15.3177,15.4341,528972.47276422,0
+APD.US,D,19950321,000000,15.3986,15.7507,15.3621,15.7172,841267.7232939,0
+APD.US,D,19950322,000000,15.6353,15.6353,15.3621,15.4341,531131.85442679,0
+APD.US,D,19950323,000000,15.4804,15.4804,15.3986,15.4341,343101.41512148,0
+APD.US,D,19950324,000000,15.4804,15.6353,15.4341,15.516,791295.77920403,0
+APD.US,D,19950327,000000,15.6353,15.7911,15.6353,15.7507,620825.26937168,0
+APD.US,D,19950328,000000,15.7507,15.8355,15.6728,15.8355,570037.22094454,0
+APD.US,D,19950329,000000,15.7911,15.9066,15.7507,15.8355,975817.47675621,0
+APD.US,D,19950330,000000,15.8731,16.31,15.8355,16.31,967709.15068239,0
+APD.US,D,19950331,000000,16.31,16.6257,16.0713,16.5891,1596906.3326219,0
+APD.US,D,19950403,000000,16.5457,16.5457,16.1916,16.1916,783458.13618369,0
+APD.US,D,19950404,000000,16.2716,16.4708,16.1916,16.4708,557335.39331527,0
+APD.US,D,19950405,000000,16.5103,16.5103,16.1916,16.1916,510336.90763681,0
+APD.US,D,19950406,000000,16.1916,16.2272,16.0713,16.1098,257463.17700772,0
+APD.US,D,19950407,000000,16.2716,16.4708,16.1916,16.4708,396593.25270077,0
+APD.US,D,19950410,000000,16.3909,16.3909,16.31,16.3909,561123.94226975,0
+APD.US,D,19950411,000000,16.4264,16.4708,16.2272,16.2716,525194.06175183,0
+APD.US,D,19950412,000000,16.1916,16.1916,16.0279,16.0713,548966.52213005,0
+APD.US,D,19950413,000000,16.0279,16.2272,16.0279,16.2272,451166.80869975,0
+APD.US,D,19950417,000000,16.3455,16.4708,16.2716,16.31,371731.97734339,0
+APD.US,D,19950418,000000,16.3909,16.3909,16.2272,16.2716,317169.57308069,0
+APD.US,D,19950419,000000,16.2272,16.2716,15.9519,16.1098,307710.8731221,0
+APD.US,D,19950420,000000,16.1098,16.1916,16.0713,16.1916,688633.90875323,0
+APD.US,D,19950421,000000,16.31,16.31,16.1542,16.2716,846133.93549124,0
+APD.US,D,19950424,000000,16.2716,16.5457,16.2716,16.5457,494660.60780191,0
+APD.US,D,19950425,000000,16.4708,16.5891,16.1542,16.1542,581380.56433539,0
+APD.US,D,19950426,000000,16.1542,16.1542,15.9519,15.9519,693498.09336215,0
+APD.US,D,19950427,000000,15.8355,15.9066,15.7911,15.8731,835872.3105201,0
+APD.US,D,19950428,000000,15.8731,16.0279,15.8731,16.0279,814265.31456969,0
+APD.US,D,19950501,000000,15.9066,16.0713,15.8731,15.9914,803993.55165647,0
+APD.US,D,19950502,000000,15.8731,16.0279,15.8731,15.9066,474132.28888859,0
+APD.US,D,19950503,000000,15.9519,16.1542,15.9066,16.1542,450354.75953932,0
+APD.US,D,19950504,000000,16.1542,16.1916,16.1542,16.1916,570302.83502698,0
+APD.US,D,19950505,000000,16.1916,16.2272,16.0713,16.1098,447381.30112791,0
+APD.US,D,19950508,000000,16.0713,16.3909,16.0279,16.2716,654055.41591428,0
+APD.US,D,19950509,000000,16.3455,16.3455,16.2716,16.3455,490064.06486384,0
+APD.US,D,19950510,000000,16.3909,16.5103,16.3909,16.4708,610830.27227718,0
+APD.US,D,19950511,000000,16.5457,16.6257,16.4708,16.5103,1231921.1557313,0
+APD.US,D,19950512,000000,16.5457,16.5457,16.2272,16.2272,860728.51690645,0
+APD.US,D,19950515,000000,16.2716,16.5891,16.2272,16.5891,758606.99876839,0
+APD.US,D,19950516,000000,16.5457,17.2639,16.5457,17.2639,1700649.9214924,0
+APD.US,D,19950517,000000,16.9828,16.9828,16.6631,16.6631,793996.52697355,0
+APD.US,D,19950518,000000,16.6631,16.7105,16.3909,16.3909,298796.5806531,0
+APD.US,D,19950519,000000,16.2272,16.5891,16.2272,16.5891,675666.46704152,0
+APD.US,D,19950522,000000,16.5891,16.6631,16.31,16.3909,1405634.7932344,0
+APD.US,D,19950523,000000,16.5457,16.745,16.4708,16.745,917458.41318537,0
+APD.US,D,19950524,000000,16.745,16.745,16.4264,16.5103,382272.39572167,0
+APD.US,D,19950525,000000,16.4708,16.4708,16.2716,16.4264,305282.83599448,0
+APD.US,D,19950526,000000,16.3909,16.4708,16.1916,16.2272,218285.09984807,0
+APD.US,D,19950530,000000,16.4708,16.7105,16.31,16.7105,442790.84095508,0
+APD.US,D,19950531,000000,16.5891,16.9088,16.5891,16.9088,627575.11120707,0
+APD.US,D,19950601,000000,16.8269,16.9088,16.7105,16.7805,354988.1522077,0
+APD.US,D,19950602,000000,16.7105,16.9432,16.6257,16.9088,832353.4308249,0
+APD.US,D,19950605,000000,16.8664,16.9828,16.8664,16.9432,553820.5687969,0
+APD.US,D,19950606,000000,16.9088,16.9432,16.8269,16.9432,496284.70612278,0
+APD.US,D,19950607,000000,16.8664,16.8664,16.7105,16.7805,159127.16644151,0
+APD.US,D,19950608,000000,16.8269,16.8664,16.7105,16.745,292044.71122928,0
+APD.US,D,19950609,000000,16.7105,16.7805,16.5457,16.745,268534.82355088,0
+APD.US,D,19950612,000000,16.7805,17.0291,16.7805,16.9828,471966.82446077,0
+APD.US,D,19950613,000000,17.0656,17.0991,16.9432,16.9828,868289.39410806,0
+APD.US,D,19950614,000000,16.9828,16.9828,16.745,16.7805,859643.75710412,0
+APD.US,D,19950615,000000,16.8269,17.1475,16.8269,17.0291,512759.8757934,0
+APD.US,D,19950616,000000,17.0991,17.3013,17.0991,17.182,1411037.3025676,0
+APD.US,D,19950619,000000,17.1475,17.5824,17.0991,17.5006,792643.11170616,0
+APD.US,D,19950620,000000,17.5824,17.7008,17.4641,17.5824,705659.56867867,0
+APD.US,D,19950621,000000,17.5006,17.6654,17.3427,17.3427,747256.55881809,0
+APD.US,D,19950622,000000,17.3813,17.4641,17.3013,17.4187,778596.99295738,0
+APD.US,D,19950623,000000,17.4641,17.7383,17.3813,17.619,1061726.3979235,0
+APD.US,D,19950626,000000,17.4641,17.7008,17.2639,17.5824,693768.77641563,0
+APD.US,D,19950627,000000,17.546,17.6654,17.3013,17.3013,399023.31741682,0
+APD.US,D,19950628,000000,17.3427,17.6654,17.3013,17.619,687554.21792194,0
+APD.US,D,19950629,000000,17.6654,17.8261,17.6654,17.8261,756174.90646392,0
+APD.US,D,19950630,000000,17.8645,18.0283,17.8261,17.8261,490605.43097079,0
+APD.US,D,19950703,000000,17.7827,17.8261,17.7078,17.7078,172631.91908333,0
+APD.US,D,19950705,000000,17.7462,18.0283,17.7078,17.9425,1210849.4431226,0
+APD.US,D,19950706,000000,18.1082,18.5452,18.0638,18.4278,1643103.9208762,0
+APD.US,D,19950707,000000,18.3046,18.9072,18.3046,18.8273,1699296.506225,0
+APD.US,D,19950710,000000,18.8273,19.065,18.8273,18.9427,1609065.78035,0
+APD.US,D,19950711,000000,18.7454,18.8273,18.3046,18.342,1451291.0153817,0
+APD.US,D,19950712,000000,18.4278,18.6635,18.342,18.6251,953119.63823823,0
+APD.US,D,19950713,000000,18.5837,18.5837,18.3834,18.5067,413614.85744939,0
+APD.US,D,19950714,000000,18.5067,18.5067,18.1447,18.1802,551664.22851695,0
+APD.US,D,19950717,000000,18.263,18.3834,18.1082,18.3834,423338.1576962,0
+APD.US,D,19950718,000000,18.3046,18.3046,18.1082,18.1447,315814.13022489,0
+APD.US,D,19950719,000000,18.0283,18.7079,17.8261,17.9849,957174.81506935,0
+APD.US,D,19950720,000000,17.9849,18.0283,17.7462,17.7462,490340.83068257,0
+APD.US,D,19950721,000000,17.7462,18.0283,17.7462,17.8645,867750.05558952,0
+APD.US,D,19950724,000000,17.9425,17.9425,17.7827,17.7827,236932.83050597,0
+APD.US,D,19950725,000000,17.7462,18.0283,17.7462,17.9069,273669.69121328,0
+APD.US,D,19950726,000000,17.9849,18.3046,17.8261,17.8261,986353.83995766,0
+APD.US,D,19950727,000000,17.8645,18.1802,17.8645,18.1082,522219.5895462,0
+APD.US,D,19950728,000000,18.0283,18.1447,18.0283,18.0638,188571.80541226,0
+APD.US,D,19950731,000000,18.0283,18.0638,17.9069,17.9069,348775.62130242,0
+APD.US,D,19950801,000000,17.8645,17.9425,17.7462,17.7827,335807.16579651,0
+APD.US,D,19950802,000000,17.8645,17.9425,17.5824,17.5824,399023.31741682,0
+APD.US,D,19950803,000000,17.5085,17.6248,17.3813,17.6248,922051.91474082,0
+APD.US,D,19950804,000000,17.6654,17.8261,17.6654,17.7462,373629.80010035,0
+APD.US,D,19950807,000000,17.7078,17.8645,17.6654,17.8645,359308.94312126,0
+APD.US,D,19950808,000000,17.8645,17.9069,17.7078,17.7827,901250.8851856,0
+APD.US,D,19950809,000000,17.7462,17.7462,16.9432,16.9828,3141946.9535738,0
+APD.US,D,19950810,000000,17.1475,17.3083,16.9432,17.0656,1133319.5310826,0
+APD.US,D,19950811,000000,17.0656,17.0656,16.8269,16.9088,789671.68088316,0
+APD.US,D,19950814,000000,16.9828,16.9828,16.6631,16.7805,561664.29458249,0
+APD.US,D,19950815,000000,16.745,16.8664,16.4649,16.4649,1515587.8716275,0
+APD.US,D,19950816,000000,16.5457,16.745,16.5103,16.7105,1176539.6057487,0
+APD.US,D,19950817,000000,16.745,16.8664,16.6631,16.8664,939610.83041957,0
+APD.US,D,19950818,000000,16.9432,17.3083,16.9432,17.2273,1188970.7503245,0
+APD.US,D,19950821,000000,17.2273,17.3083,17.182,17.2273,423607.82695547,0
+APD.US,D,19950822,000000,17.3083,17.3813,17.2273,17.3813,449546.76555572,0
+APD.US,D,19950823,000000,17.3813,17.4641,17.2639,17.3083,619473.88169271,0
+APD.US,D,19950824,000000,17.2639,17.546,17.2273,17.546,490605.43097079,0
+APD.US,D,19950825,000000,17.546,17.546,17.4276,17.5085,199913.12121469,0
+APD.US,D,19950828,000000,17.3427,17.3427,17.1475,17.182,307442.21765704,0
+APD.US,D,19950829,000000,16.9432,17.1475,16.9432,17.106,722942.7323329,0
+APD.US,D,19950830,000000,17.0656,17.1475,16.9828,17.1475,784271.19913832,0
+APD.US,D,19950831,000000,17.182,17.2639,17.1475,17.1475,616232.78161044,0
+APD.US,D,19950901,000000,17.2273,17.3427,17.2273,17.2639,267728.85715569,0
+APD.US,D,19950905,000000,17.3427,17.4276,17.182,17.3083,371195.68020748,0
+APD.US,D,19950906,000000,17.2639,17.6248,17.2639,17.6248,432523.13321869,0
+APD.US,D,19950907,000000,17.546,17.6248,17.3813,17.3813,372282.46759822,0
+APD.US,D,19950908,000000,17.4276,17.7078,17.4276,17.7078,407939.63747424,0
+APD.US,D,19950911,000000,17.7462,17.9425,17.7462,17.8261,361471.36616645,0
+APD.US,D,19950912,000000,17.8645,17.9069,17.8261,17.8261,354717.46915423,0
+APD.US,D,19950913,000000,17.8645,17.9069,17.7827,17.8645,400646.40194348,0
+APD.US,D,19950914,000000,17.9069,18.1447,17.7462,18.1447,390380.7217955,0
+APD.US,D,19950915,000000,18.2286,18.2286,17.6654,17.6654,943936.69030416,0
+APD.US,D,19950918,000000,17.7078,17.7078,17.4641,17.5824,1126561.5788936,0
+APD.US,D,19950919,000000,17.546,17.8645,17.5085,17.8645,236659.10606987,0
+APD.US,D,19950920,000000,17.7462,17.7827,17.6248,17.6248,367686.93845435,0
+APD.US,D,19950921,000000,17.546,17.546,17.182,17.2273,632980.66192295,0
+APD.US,D,19950922,000000,16.9432,17.1475,16.8664,17.0656,851002.17527701,0
+APD.US,D,19950925,000000,17.1475,17.1475,16.8664,16.9828,515734.34799904,0
+APD.US,D,19950926,000000,16.9432,17.0291,16.7805,16.8664,2091030.6432879,0
+APD.US,D,19950927,000000,16.7805,16.8269,16.6631,16.7105,723750.7263165,0
+APD.US,D,19950928,000000,16.671,16.745,16.671,16.745,1085228.1752482,0
+APD.US,D,19950929,000000,16.745,16.9906,16.7105,16.745,658916.55914058,0
+APD.US,D,19951002,000000,16.8269,16.9088,16.5457,16.5891,436579.32384402,0
+APD.US,D,19951003,000000,16.5891,16.9088,16.2626,16.5103,721323.70298308,0
+APD.US,D,19951004,000000,16.4264,16.5457,16.2626,16.2626,969872.58752179,0
+APD.US,D,19951005,000000,16.2626,16.5457,16.2272,16.4649,951501.62268261,0
+APD.US,D,19951006,000000,16.4649,16.6257,16.31,16.4649,866400.69549897,0
+APD.US,D,19951009,000000,16.5457,16.5891,16.2272,16.31,219100.19039113,0
+APD.US,D,19951010,000000,16.0644,16.4649,15.9845,16.3455,446305.66547345,0
+APD.US,D,19951011,000000,16.2626,16.4264,16.2272,16.31,542749.93604794,0
+APD.US,D,19951012,000000,16.4649,16.5891,16.3909,16.5457,372546.05409223,0
+APD.US,D,19951013,000000,16.6257,16.8742,16.5891,16.745,604613.68619507,0
+APD.US,D,19951016,000000,16.7105,17.0725,16.7105,17.0291,689448.99929628,0
+APD.US,D,19951017,000000,17.0291,17.0291,16.671,16.9512,565714.40244257,0
+APD.US,D,19951018,000000,16.9512,17.0291,16.671,16.7105,483852.54775278,0
+APD.US,D,19951019,000000,16.7105,16.745,16.5457,16.5891,588677.85504298,0
+APD.US,D,19951020,000000,16.5103,16.5103,16.31,16.4264,977977.87221298,0
+APD.US,D,19951023,000000,16.4264,16.4264,16.1916,16.1916,397942.61279132,0
+APD.US,D,19951024,000000,16.2272,16.5457,16.2272,16.31,716462.55975678,0
+APD.US,D,19951025,000000,16.31,16.7884,16.31,16.7105,1180592.7549914,0
+APD.US,D,19951026,000000,16.6257,16.671,16.0279,16.2626,1045785.4978003,0
+APD.US,D,19951027,000000,16.2626,16.671,16.2272,16.671,746715.19271112,0
+APD.US,D,19951030,000000,16.8269,17.0291,16.745,16.8269,672697.06380693,0
+APD.US,D,19951031,000000,16.8742,16.8742,16.5891,16.5891,685392.80867096,0
+APD.US,D,19951101,000000,16.671,17.3527,16.6257,17.3527,735099.13867839,0
+APD.US,D,19951102,000000,17.2353,17.5509,17.2353,17.4345,632708.96507527,0
+APD.US,D,19951103,000000,17.5154,17.834,17.472,17.7995,826954.97666847,0
+APD.US,D,19951106,000000,17.6328,17.6722,17.5154,17.5509,299605.58843091,0
+APD.US,D,19951107,000000,17.6328,17.7521,17.5904,17.7156,413344.17439592,0
+APD.US,D,19951108,000000,17.7521,17.8715,17.6722,17.8715,478181.38295446,0
+APD.US,D,19951109,000000,17.834,17.834,17.4345,17.5154,521676.19585083,0
+APD.US,D,19951110,000000,17.4345,17.472,17.3527,17.472,407665.91303814,0
+APD.US,D,19951113,000000,17.5509,17.834,17.5509,17.7995,349320.02879201,0
+APD.US,D,19951114,000000,17.8715,18.4002,17.8715,18.196,1147095.9805721,0
+APD.US,D,19951115,000000,18.2768,18.2768,18.1161,18.1526,874232.25575406,0
+APD.US,D,19951116,000000,18.196,18.5146,18.1526,18.4377,1059563.9748782,0
+APD.US,D,19951117,000000,18.3134,18.6319,18.1526,18.5609,1098463.2586307,0
+APD.US,D,19951120,000000,18.6319,18.8766,18.4742,18.8766,886389.67589376,0
+APD.US,D,19951121,000000,18.8431,18.8431,18.4742,18.5609,833438.19062723,0
+APD.US,D,19951122,000000,18.5609,18.6319,18.4002,18.6319,624337.05250743,0
+APD.US,D,19951124,000000,18.5955,18.6319,18.5609,18.5955,187491.10078676,0
+APD.US,D,19951127,000000,18.6773,18.6773,18.5609,18.5955,464132.22282305,0
+APD.US,D,19951128,000000,18.4377,18.4742,18.3134,18.3134,963658.0290281,0
+APD.US,D,19951129,000000,18.3498,18.3498,17.7521,17.9513,1397259.8392839,0
+APD.US,D,19951130,000000,17.9967,18.0333,17.834,17.834,632442.33719862,0
+APD.US,D,19951201,000000,17.7995,17.7995,17.5904,17.6328,1136825.2314532,0
+APD.US,D,19951204,000000,17.6328,18.0333,17.5509,17.9967,668911.55623508,0
+APD.US,D,19951205,000000,17.9139,18.1161,17.7995,18.0333,1070371.0211332,0
+APD.US,D,19951206,000000,18.2768,18.4742,18.0786,18.4742,1115755.5464329,0
+APD.US,D,19951207,000000,18.4377,18.4377,18.1526,18.1526,578674.74759483,0
+APD.US,D,19951208,000000,18.0786,18.2374,17.834,17.8715,573816.64575114,0
+APD.US,D,19951211,000000,17.8715,17.9967,17.7156,17.8715,374981.18777933,0
+APD.US,D,19951212,000000,17.834,17.9513,17.834,17.9139,505195.95720916,0
+APD.US,D,19951213,000000,17.834,17.9513,17.7995,17.9513,377409.22490695,0
+APD.US,D,19951214,000000,17.9513,18.196,17.7156,17.7156,553285.28545519,0
+APD.US,D,19951215,000000,17.6328,17.6722,17.472,17.5154,1238403.3558958,0
+APD.US,D,19951218,000000,17.5509,17.5509,17.1534,17.1899,195055.01937101,0
+APD.US,D,19951219,000000,17.1899,17.2707,16.8742,17.2353,1174384.279263,0
+APD.US,D,19951220,000000,17.5154,17.5904,17.3083,17.3527,893411.21457684,0
+APD.US,D,19951221,000000,17.3527,17.472,16.6257,16.745,1916507.998007,0
+APD.US,D,19951222,000000,16.7884,16.7884,16.3909,16.4649,1027142.8361135,0
+APD.US,D,19951226,000000,16.671,16.8742,16.5891,16.8269,761305.71894949,0
+APD.US,D,19951227,000000,16.8269,17.0725,16.8269,16.8269,683501.06867924,0
+APD.US,D,19951228,000000,16.9512,17.1534,16.9512,17.0725,528697.73453391,0
+APD.US,D,19951229,000000,17.1534,17.3615,16.9985,17.035,424689.54537517,0
+APD.US,D,19960102,000000,16.9985,17.399,16.9512,17.3615,1146826.3113129,0
+APD.US,D,19960103,000000,17.4424,17.6782,17.399,17.6782,765898.20671073,0
+APD.US,D,19960104,000000,17.7235,17.8419,17.5154,17.6782,842081.80004275,0
+APD.US,D,19960105,000000,17.6416,17.8044,17.5982,17.7571,733478.08174015,0
+APD.US,D,19960108,000000,17.7235,17.8044,17.7235,17.7571,118603.78436814,0
+APD.US,D,19960109,000000,17.8419,17.9208,17.4424,17.4808,666213.84984818,0
+APD.US,D,19960110,000000,17.399,17.5578,17.3181,17.399,777786.97138537,0
+APD.US,D,19960111,000000,17.4424,17.4808,17.2353,17.4808,572197.61640132,0
+APD.US,D,19960112,000000,17.4808,17.6416,17.4424,17.4808,799130.38084175,0
+APD.US,D,19960115,000000,17.4808,17.5578,17.3181,17.3615,591107.91975903,0
+APD.US,D,19960116,000000,17.3181,17.3615,16.7884,17.0725,691066.00105769,0
+APD.US,D,19960117,000000,17.0725,17.0725,16.7884,17.035,387409.2909725,0
+APD.US,D,19960118,000000,17.0725,17.0725,16.6257,16.6257,777519.32971451,0
+APD.US,D,19960119,000000,16.4708,16.7519,16.4708,16.5891,1401584.6853743,0
+APD.US,D,19960122,000000,17.1958,17.2797,16.8742,17.035,1004993.4602619,0
+APD.US,D,19960123,000000,17.035,17.0725,16.7884,17.035,551121.84861579,0
+APD.US,D,19960124,000000,16.9985,16.9985,16.31,16.5547,5196232.6258007,0
+APD.US,D,19960125,000000,16.3909,16.5547,16.2626,16.3909,3140592.5245122,0
+APD.US,D,19960126,000000,16.4264,16.7519,16.4264,16.671,1822214.9987415,0
+APD.US,D,19960129,000000,16.7519,16.7519,16.5547,16.7519,1497487.5898417,0
+APD.US,D,19960130,000000,16.7519,17.035,16.7519,17.035,1672552.6150238,0
+APD.US,D,19960131,000000,17.1139,17.3181,17.0725,17.2353,1147904.98835,0
+APD.US,D,19960201,000000,17.2353,17.2797,17.1534,17.1958,920968.16873271,0
+APD.US,D,19960202,000000,17.1958,17.1958,16.8742,16.9512,976623.4431514,0
+APD.US,D,19960205,000000,16.9146,17.0725,16.8742,16.9985,1165735.6008764,0
+APD.US,D,19960206,000000,16.9512,16.9985,16.7519,16.7884,1952978.2308377,0
+APD.US,D,19960207,000000,16.7884,16.8338,16.671,16.7519,2222595.7866025,0
+APD.US,D,19960208,000000,16.7519,17.3181,16.7519,17.1958,1781966.3548984,0
+APD.US,D,19960209,000000,17.1534,17.3181,17.035,17.2797,1532070.1378576,0
+APD.US,D,19960212,000000,17.3181,17.7235,17.1958,17.5154,783997.47470222,0
+APD.US,D,19960213,000000,17.4424,17.5578,17.3615,17.4424,823984.55963968,0
+APD.US,D,19960214,000000,17.4424,17.4424,16.9146,16.9146,1449938.6139085,0
+APD.US,D,19960215,000000,16.9985,17.1958,16.9512,17.0725,1305680.7671125,0
+APD.US,D,19960216,000000,17.1139,17.1534,16.9985,17.1534,935018.34265832,0
+APD.US,D,19960220,000000,17.0725,17.1534,16.8742,16.9985,659727.59450681,0
+APD.US,D,19960221,000000,16.9985,17.1139,16.7884,17.1139,803993.55165647,0
+APD.US,D,19960222,000000,17.3615,17.399,17.1139,17.2353,1096572.5324332,0
+APD.US,D,19960223,000000,17.3181,17.3615,17.1958,17.3181,1391315.9638437,0
+APD.US,D,19960226,000000,17.3181,17.399,17.1139,17.399,1360250.2679346,0
+APD.US,D,19960227,000000,17.3615,17.399,17.3615,17.399,610830.27227718,0
+APD.US,D,19960228,000000,17.5154,17.5578,17.1534,17.1958,1096572.5324332,0
+APD.US,D,19960229,000000,17.1534,17.3181,17.1534,17.1958,756440.52054636,0
+APD.US,D,19960301,000000,17.3615,17.5154,17.1751,17.4424,764008.49430743,0
+APD.US,D,19960304,000000,17.5154,17.5578,17.3615,17.5578,756174.90646392,0
+APD.US,D,19960305,000000,17.4808,17.5154,17.3181,17.4424,915294.97634597,0
+APD.US,D,19960306,000000,17.4424,18.0411,17.4424,17.8044,1328098.7984291,0
+APD.US,D,19960307,000000,17.8419,17.9208,17.7571,17.8419,1288116.7824627,0
+APD.US,D,19960308,000000,17.8419,17.8419,17.2797,17.4424,856674.35386953,0
+APD.US,D,19960311,000000,17.399,17.7571,17.2797,17.7571,642977.68660587,0
+APD.US,D,19960312,000000,17.7235,17.8419,17.3181,17.6416,823174.53806766,0
+APD.US,D,19960313,000000,17.7571,18.2019,17.7571,18.2019,1024443.1021382,0
+APD.US,D,19960314,000000,18.2019,18.6931,18.2019,18.5689,1165735.6008764,0
+APD.US,D,19960315,000000,18.3676,18.5304,18.2532,18.5304,1459392.2448961,0
+APD.US,D,19960318,000000,18.6487,18.6931,18.4821,18.6083,838300.34764773,0
+APD.US,D,19960319,000000,18.7297,18.7297,18.4821,18.6487,1157628.2885968,0
+APD.US,D,19960320,000000,18.5689,18.6931,18.124,18.2019,996074.09882185,0
+APD.US,D,19960321,000000,18.2532,18.2848,18.0037,18.0835,645142.13723948,0
+APD.US,D,19960322,000000,18.124,18.2532,18.0835,18.2532,201267.55027629,0
+APD.US,D,19960325,000000,18.2019,18.2848,18.1664,18.2532,656753.12230118,0
+APD.US,D,19960326,000000,18.2532,18.2848,17.9208,18.0037,693498.09336215,0
+APD.US,D,19960327,000000,17.8419,17.8863,17.4424,17.4424,1349711.8771448,0
+APD.US,D,19960328,000000,17.4808,17.8498,17.4808,17.7659,1279474.1868414,0
+APD.US,D,19960329,000000,17.8498,17.8498,17.6062,17.7235,1068748.9504007,0
+APD.US,D,19960401,000000,17.8044,18.0915,17.8044,17.9671,620016.26159386,0
+APD.US,D,19960402,000000,18.05,18.05,17.8863,18.0105,502225.54018037,0
+APD.US,D,19960403,000000,18.0105,18.0105,17.8498,17.9671,363092.42310469,0
+APD.US,D,19960404,000000,17.9671,17.9671,17.8863,17.9287,288800.56976439,0
+APD.US,D,19960408,000000,17.9671,17.9671,17.7659,17.8044,437117.64856835,0
+APD.US,D,19960409,000000,17.6416,17.8044,17.6416,17.7659,561664.29458249,0
+APD.US,D,19960410,000000,17.686,17.8498,17.6416,17.7235,679988.27174928,0
+APD.US,D,19960411,000000,18.6547,18.7819,17.8498,18.3331,2558940.2633291,0
+APD.US,D,19960412,000000,18.3756,19.2672,18.3756,19.2258,2900693.3321543,0
+APD.US,D,19960415,000000,19.1449,19.1893,18.8618,19.1893,1393475.3455063,0
+APD.US,D,19960416,000000,19.1449,19.1893,18.8993,18.8993,914215.28551469,0
+APD.US,D,19960417,000000,18.9427,18.9427,18.6162,18.8618,531402.53748027,0
+APD.US,D,19960418,000000,18.7819,18.9832,18.6547,18.9832,808856.72247119,0
+APD.US,D,19960419,000000,19.0276,19.065,18.7375,18.7819,337698.90578823,0
+APD.US,D,19960422,000000,18.8618,18.9832,18.7021,18.7375,342288.35216684,0
+APD.US,D,19960423,000000,18.8194,18.9427,18.1733,18.2926,2220162.6805038,0
+APD.US,D,19960424,000000,18.3331,18.5777,18.2582,18.5383,1289197.4870882,0
+APD.US,D,19960425,000000,18.4525,18.5777,18.4525,18.5383,313382.03792042,0
+APD.US,D,19960426,000000,18.5383,18.5383,18.1733,18.2926,963926.68449316,0
+APD.US,D,19960429,000000,18.2582,18.5383,18.2582,18.4899,654325.08517355,0
+APD.US,D,19960430,000000,18.5383,18.5383,18.3756,18.5383,261512.27107359,0
+APD.US,D,19960501,000000,18.5777,18.6162,18.414,18.4899,364443.81078366,0
+APD.US,D,19960502,000000,18.3756,18.6162,18.3756,18.5383,425770.25000066,0
+APD.US,D,19960503,000000,18.6162,18.8194,18.5777,18.5777,527889.74055031,0
+APD.US,D,19960506,000000,18.6162,18.7375,18.414,18.4899,554095.3070272,0
+APD.US,D,19960507,000000,18.4525,18.4899,18.3756,18.4899,435226.92237083,0
+APD.US,D,19960508,000000,18.414,18.4899,18.2108,18.4899,851812.19684902,0
+APD.US,D,19960509,000000,18.4899,18.6162,18.414,18.4525,520322.78058344,0
+APD.US,D,19960510,000000,18.6162,18.6162,18.3756,18.4899,526538.35287134,0
+APD.US,D,19960513,000000,18.4899,18.7375,18.414,18.7375,721594.38603656,0
+APD.US,D,19960514,000000,18.7375,19.0276,18.7375,18.9832,1149255.3622347,0
+APD.US,D,19960515,000000,18.9832,19.2672,18.9832,19.065,846133.93549124,0
+APD.US,D,19960516,000000,19.0276,19.1449,19.0276,19.1044,731052.07220093,0
+APD.US,D,19960517,000000,19.1449,19.1449,18.9832,18.9832,601912.93842555,0
+APD.US,D,19960520,000000,19.0276,19.065,18.8618,18.9427,646220.81427656,0
+APD.US,D,19960521,000000,18.9427,18.9427,18.7819,18.7819,952306.57528359,0
+APD.US,D,19960522,000000,18.7375,18.8194,18.6547,18.7819,1066854.1690264,0
+APD.US,D,19960523,000000,18.7021,18.7819,18.6162,18.6547,1141686.3746794,0
+APD.US,D,19960524,000000,18.8194,19.1893,18.8194,19.1893,1383751.0314652,0
+APD.US,D,19960528,000000,19.1893,19.2672,19.1044,19.2672,726186.8737978,0
+APD.US,D,19960529,000000,19.3067,19.7516,19.3067,19.4261,1389967.6175473,0
+APD.US,D,19960530,000000,19.3461,19.4695,19.3461,19.4695,667829.83781538,0
+APD.US,D,19960531,000000,19.4261,19.4261,19.1893,19.3067,644331.10187326,0
+APD.US,D,19960603,000000,19.2258,19.3067,19.065,19.3067,779141.40044696,0
+APD.US,D,19960604,000000,19.4261,19.4261,19.2672,19.3067,303118.38536086,0
+APD.US,D,19960605,000000,19.2672,19.3067,19.1449,19.2672,509251.13404028,0
+APD.US,D,19960606,000000,19.2258,19.2672,18.9832,18.9832,698091.5949176,0
+APD.US,D,19960607,000000,18.7375,19.0276,18.7375,18.9832,824522.88436401,0
+APD.US,D,19960610,000000,19.065,19.065,18.7819,18.8618,603538.05054062,0
+APD.US,D,19960611,000000,18.8194,19.0276,18.7375,18.8618,385517.55098078,0
+APD.US,D,19960612,000000,18.8993,19.1044,18.8618,18.8618,602724.98758598,0
+APD.US,D,19960613,000000,18.8618,18.8993,18.6547,18.8194,436305.59940791,0
+APD.US,D,19960614,000000,18.7819,18.8194,18.7375,18.7375,306089.81618387,0
+APD.US,D,19960617,000000,18.8194,18.8194,18.6547,18.7021,209105.19329663,0
+APD.US,D,19960618,000000,18.6547,18.7819,18.2926,18.2926,592725.93531464,0
+APD.US,D,19960619,000000,18.3756,18.4525,18.1733,18.1733,350666.34749994,0
+APD.US,D,19960620,000000,18.1289,18.2582,18.0105,18.0915,467102.63985184,0
+APD.US,D,19960621,000000,18.0915,18.1289,17.9671,18.0915,1133319.5310826,0
+APD.US,D,19960624,000000,18.1289,18.4899,18.1289,18.3331,881529.54646167,0
+APD.US,D,19960625,000000,18.414,18.5383,18.3756,18.3756,453054.49351464,0
+APD.US,D,19960626,000000,18.2926,18.3331,18.1733,18.3331,291499.2899455,0
+APD.US,D,19960627,000000,18.1378,18.3834,18.0559,18.342,410643.42662639,0
+APD.US,D,19960628,000000,18.342,18.8342,18.342,18.7888,458732.75487242,0
+APD.US,D,19960701,000000,18.8342,18.9506,18.5452,18.9141,818579.0089238,0
+APD.US,D,19960702,000000,19,19,18.6251,18.6715,611366.5694131,0
+APD.US,D,19960703,000000,18.7079,18.7888,18.6715,18.7888,339047.25208457,0
+APD.US,D,19960705,000000,18.6251,18.7523,18.6251,18.6251,212075.61032542,0
+APD.US,D,19960708,000000,18.5905,18.5905,18.1802,18.1802,503306.24480586,0
+APD.US,D,19960709,000000,18.1802,18.342,17.9365,18.1802,599481.85991529,0
+APD.US,D,19960710,000000,18.1802,18.342,17.8931,18.342,730507.66471135,0
+APD.US,D,19960711,000000,18.263,18.263,17.9365,18.0993,441982.84697148,0
+APD.US,D,19960712,000000,18.1802,18.1802,17.8931,18.0993,488720.78753853,0
+APD.US,D,19960715,000000,18.0559,18.0993,17.7748,17.7748,337970.60263591,0
+APD.US,D,19960716,000000,17.613,17.7748,17.5223,17.6486,570302.83502698,0
+APD.US,D,19960717,000000,17.692,17.692,17.4858,17.4858,511407.47432023,0
+APD.US,D,19960718,000000,17.4039,17.692,17.4039,17.613,1016335.7898586,0
+APD.US,D,19960719,000000,17.4858,17.613,17.4424,17.5223,538697.80059945,0
+APD.US,D,19960722,000000,17.4424,17.613,17.3615,17.5223,892333.55133398,0
+APD.US,D,19960723,000000,17.6486,17.7294,17.3231,17.4039,929345.15027159,0
+APD.US,D,19960724,000000,17.2411,17.4039,17.1139,17.1139,590024.17375091,0
+APD.US,D,19960725,000000,17.1958,17.2797,16.9985,16.9985,1838701.3201484,0
+APD.US,D,19960726,000000,16.9985,17.1613,16.9512,17.035,770487.65308936,0
+APD.US,D,19960729,000000,16.9985,17.1139,16.8742,16.9512,628657.84342098,0
+APD.US,D,19960730,000000,16.9985,17.1139,16.9512,17.0784,403348.16350721,0
+APD.US,D,19960731,000000,17.1613,17.4039,17.0784,17.4039,606235.75692752,0
+APD.US,D,19960801,000000,17.3231,17.8113,17.3231,17.7294,612177.60477932,0
+APD.US,D,19960802,000000,17.9365,17.9771,17.692,17.7748,688093.55644048,0
+APD.US,D,19960805,000000,17.6486,17.692,17.5223,17.5676,202613.86898422,0
+APD.US,D,19960806,000000,17.613,17.8113,17.4858,17.692,878554.06046183,0
+APD.US,D,19960807,000000,17.692,17.7748,17.5676,17.7748,344179.07836435,0
+APD.US,D,19960808,000000,17.692,17.8931,17.613,17.8931,574896.33658242,0
+APD.US,D,19960809,000000,17.8931,17.9771,17.7748,17.8577,376602.24471756,0
+APD.US,D,19960812,000000,17.7748,18.0195,17.7748,17.9771,291227.59309781,0
+APD.US,D,19960813,000000,17.9365,17.9771,17.4858,17.6486,451429.38139957,0
+APD.US,D,19960814,000000,17.5676,17.692,17.4858,17.6486,510600.49413084,0
+APD.US,D,19960815,000000,17.7748,17.8577,17.692,17.7748,579219.1550844,0
+APD.US,D,19960816,000000,17.8113,17.9365,17.7294,17.8577,405775.18684063,0
+APD.US,D,19960819,000000,17.8931,18.0559,17.8577,17.9771,390648.36346635,0
+APD.US,D,19960820,000000,17.9365,18.0559,17.9365,17.9771,1095765.5522439,0
+APD.US,D,19960821,000000,17.8931,17.9771,17.8577,17.9771,302579.04684232,0
+APD.US,D,19960822,000000,17.9771,18.1378,17.9771,18.1378,366065.88151611,0
+APD.US,D,19960823,000000,18.2206,18.3006,18.0993,18.0993,525194.06175183,0
+APD.US,D,19960826,000000,18.0195,18.0559,17.9365,17.9771,152368.20045824,0
+APD.US,D,19960827,000000,18.0559,18.0559,17.8931,17.9771,339047.25208457,0
+APD.US,D,19960828,000000,17.9365,18.0993,17.8931,17.8931,310143.97922077,0
+APD.US,D,19960829,000000,17.8113,18.1378,17.8113,17.8577,525722.24853408,0
+APD.US,D,19960830,000000,17.8113,17.9365,17.692,17.8577,464132.22282305,0
+APD.US,D,19960903,000000,17.692,17.7748,17.5223,17.5676,833981.58432259,0
+APD.US,D,19960904,000000,17.692,17.7748,17.5223,17.7294,575705.34436024,0
+APD.US,D,19960905,000000,17.6486,17.7748,17.5223,17.613,383621.75581223,0
+APD.US,D,19960906,000000,17.692,17.7294,17.5904,17.692,494660.60780191,0
+APD.US,D,19960909,000000,17.7748,18.0559,17.7294,18.0559,498169.34955504,0
+APD.US,D,19960910,000000,18.1378,18.342,17.8931,18.0195,812904.80274285,0
+APD.US,D,19960911,000000,18.0195,18.4278,18.0195,18.3006,763469.15578889,0
+APD.US,D,19960912,000000,18.3006,18.7523,18.3006,18.7079,645142.13723948,0
+APD.US,D,19960913,000000,18.7079,19.1597,18.7079,18.7888,874500.91121912,0
+APD.US,D,19960916,000000,18.8342,18.8342,18.5067,18.5067,607046.79229374,0
+APD.US,D,19960917,000000,18.4584,18.7079,18.4584,18.6251,880985.13897209,0
+APD.US,D,19960918,000000,18.6251,18.6715,18.5067,18.5452,613802.71689439,0
+APD.US,D,19960919,000000,18.4584,18.7079,18.4584,18.7079,575169.04722432,0
+APD.US,D,19960920,000000,18.7888,18.9141,18.7079,18.9141,876663.33426432,0
+APD.US,D,19960923,000000,18.7523,18.9141,18.7079,18.9141,695929.17187241,0
+APD.US,D,19960924,000000,18.8342,19.1134,18.8342,18.9141,951772.30573609,0
+APD.US,D,19960925,000000,18.9141,18.9506,18.8342,18.8687,494114.17272392,0
+APD.US,D,19960926,000000,18.7888,18.8687,18.7079,18.7888,1082527.4274786,0
+APD.US,D,19960927,000000,18.6773,19.0038,18.6773,18.8766,900710.53287285,0
+APD.US,D,19960930,000000,18.8766,19.1686,18.8766,19.0828,460078.05978614,0
+APD.US,D,19961001,000000,19.0828,19.0828,19.0038,19.0828,432523.13321869,0
+APD.US,D,19961002,000000,19.0828,19.2475,19.0038,19.1686,568141.42577599,0
+APD.US,D,19961003,000000,19.2139,19.2919,19.2139,19.2475,658916.55914058,0
+APD.US,D,19961004,000000,19.2919,19.4556,19.2475,19.4113,687554.21792194,0
+APD.US,D,19961007,000000,19.4921,19.6972,19.4921,19.574,975005.42759578,0
+APD.US,D,19961008,000000,19.5375,19.6972,19.5375,19.574,666754.20216093,0
+APD.US,D,19961009,000000,19.5375,19.6154,19.5375,19.574,695659.50261314,0
+APD.US,D,19961010,000000,19.574,19.7821,19.5375,19.7821,635411.74043321,0
+APD.US,D,19961011,000000,19.7821,19.9883,19.7821,19.9439,520060.20788363,0
+APD.US,D,19961014,000000,19.861,20.2329,19.861,20.152,644868.41280338,0
+APD.US,D,19961015,000000,20.2329,20.3582,19.8236,19.8236,675392.74260542,0
+APD.US,D,19961016,000000,19.6568,19.6972,19.4556,19.6154,561387.52876376,0
+APD.US,D,19961017,000000,19.6154,19.7821,19.5375,19.6972,859103.40479138,0
+APD.US,D,19961018,000000,19.7821,20.2329,19.7446,20.1865,448732.68880687,0
+APD.US,D,19961021,000000,20.2694,20.3148,20.152,20.3148,661076.95459736,0
+APD.US,D,19961022,000000,20.3148,20.3148,19.9883,20.1067,340672.36419964,0
+APD.US,D,19961023,000000,19.9883,20.152,19.861,19.861,782648.11461167,0
+APD.US,D,19961024,000000,19.861,19.9064,19.2919,19.3293,1491006.4034715,0
+APD.US,D,19961025,000000,19.2919,19.6154,19.2919,19.3293,1036325.7840476,0
+APD.US,D,19961028,000000,19.4113,19.6568,19.3747,19.5375,755634.55415117,0
+APD.US,D,19961029,000000,19.4556,19.5375,19.4113,19.4921,694312.170111,0
+APD.US,D,19961030,000000,19.6568,19.6972,19.2475,19.2475,607854.78627734,0
+APD.US,D,19961031,000000,19.1686,19.6568,19.1686,19.6568,792375.47003532,0
+APD.US,D,19961101,000000,20.6373,21.2173,20.4766,21.2173,3899736.8342107,0
+APD.US,D,19961104,000000,21.171,21.3357,21.0122,21.2173,2251505.1422315,0
+APD.US,D,19961105,000000,21.2173,21.6652,21.2173,21.6237,1398614.2683454,0
+APD.US,D,19961106,000000,21.5813,21.8318,21.5399,21.8318,765090.21272713,0
+APD.US,D,19961107,000000,21.752,21.9492,21.752,21.8723,908811.76238722,0
+APD.US,D,19961108,000000,21.7056,21.9492,21.7056,21.9492,801017.05186243,0
+APD.US,D,19961111,000000,21.7056,22.0301,21.7056,22.0301,616772.12012897,0
+APD.US,D,19961112,000000,21.9956,22.403,21.9492,22.2846,1298112.7933515,0
+APD.US,D,19961113,000000,22.1939,22.3181,22.1149,22.1149,1146276.8348523,0
+APD.US,D,19961114,000000,22.0301,22.6091,21.9956,22.6091,1104412.203042,0
+APD.US,D,19961115,000000,22.7285,22.7285,22.2383,22.3645,1149255.3622347,0
+APD.US,D,19961118,000000,22.3645,22.3645,22.2383,22.2846,609477.870804,0
+APD.US,D,19961119,000000,22.2846,22.2846,22.1149,22.2383,782917.78387094,0
+APD.US,D,19961120,000000,22.2383,22.403,22.1771,22.3645,394429.81586137,0
+APD.US,D,19961121,000000,22.3645,22.403,22.3181,22.3645,177494.07610385,0
+APD.US,D,19961122,000000,22.403,22.5262,22.2846,22.5262,432252.45016521,0
+APD.US,D,19961125,000000,22.5262,22.8547,22.4828,22.8093,435767.27468358,0
+APD.US,D,19961126,000000,22.7729,22.9347,22.5648,22.69,1118995.6327209,0
+APD.US,D,19961127,000000,22.5648,22.8951,22.5648,22.8951,428474.03915282,0
+APD.US,D,19961129,000000,22.8951,22.9347,22.7729,22.7729,102927.48453324,0
+APD.US,D,19961202,000000,22.7729,22.9347,22.6466,22.9347,529240.11443508,0
+APD.US,D,19961203,000000,22.8951,22.9347,22.7285,22.7729,607046.79229374,0
+APD.US,D,19961204,000000,22.7285,22.7482,22.2383,22.3645,996346.80946374,0
+APD.US,D,19961205,000000,22.1939,22.5262,21.8318,22.5262,1682818.2951718,0
+APD.US,D,19961206,000000,22.4454,22.4454,21.7845,22.3645,670265.98529667,0
+APD.US,D,19961209,000000,22.3181,22.5262,22.3181,22.4828,473318.21213974,0
+APD.US,D,19961210,000000,22.403,22.6466,22.403,22.5262,218285.09984807,0
+APD.US,D,19961211,000000,22.3645,22.5262,22.1939,22.5262,1108731.9801613,0
+APD.US,D,19961212,000000,22.6091,22.7285,22.2383,22.2383,750502.72787139,0
+APD.US,D,19961213,000000,22.1544,22.1544,22.0301,22.0301,672960.65030095,0
+APD.US,D,19961216,000000,22.0745,22.1939,21.8318,21.8318,477099.66453475,0
+APD.US,D,19961217,000000,21.5399,21.9137,21.5399,21.8723,624065.35565974,0
+APD.US,D,19961218,000000,21.9137,22.0301,21.8318,21.9137,501688.22925024,0
+APD.US,D,19961219,000000,22.0745,22.3645,22.0745,22.3645,504116.26637788,0
+APD.US,D,19961220,000000,22.9347,22.9347,22.7285,22.8547,952306.57528359,0
+APD.US,D,19961223,000000,22.8547,22.8951,22.4454,22.4454,347155.5781584,0
+APD.US,D,19961224,000000,22.4828,22.4828,22.3181,22.4454,217746.77512374,0
+APD.US,D,19961226,000000,22.5262,22.8547,22.5262,22.8547,141564.19558593,0
+APD.US,D,19961227,000000,22.8547,22.8951,22.69,22.8951,132918.55858199,0
+APD.US,D,19961230,000000,22.9879,23.2296,22.9021,22.9415,346072.84594449,0
+APD.US,D,19961231,000000,22.9021,22.9021,22.6969,22.7334,397942.61279132,0
+APD.US,D,19970102,000000,22.7334,22.7334,22.0814,22.4099,336892.93939304,0
+APD.US,D,19970103,000000,22.4918,22.8212,22.4532,22.7807,382816.80321125,0
+APD.US,D,19970106,000000,22.8637,23.0254,22.6969,22.9021,541666.19003982,0
+APD.US,D,19970107,000000,22.6969,22.8212,22.4099,22.8212,339862.34262763,0
+APD.US,D,19970108,000000,22.8637,22.9879,22.6969,22.9415,636759.07293535,0
+APD.US,D,19970109,000000,22.9415,23.0254,22.7807,22.9021,409286.96997638,0
+APD.US,D,19970110,000000,22.6969,22.9879,22.3645,22.8212,553559.00989129,0
+APD.US,D,19970113,000000,22.7807,22.8212,22.6969,22.7807,367957.62150783,0
+APD.US,D,19970114,000000,22.9021,23.0678,22.9021,23.0678,654325.08517355,0
+APD.US,D,19970115,000000,22.9879,23.1043,22.8637,22.9415,466023.96281476,0
+APD.US,D,19970116,000000,23.0254,23.4377,22.9879,23.3963,1239217.4326447,0
+APD.US,D,19970117,000000,23.4377,23.5166,23.3104,23.3568,506817.0141474,0
+APD.US,D,19970120,000000,23.3568,23.4732,23.1043,23.1043,507897.71877289,0
+APD.US,D,19970121,000000,22.8212,23.1487,22.7807,22.9415,642977.68660587,0
+APD.US,D,19970122,000000,22.8637,22.8637,22.2846,22.4918,389027.30652811,0
+APD.US,D,19970123,000000,22.4918,23.1487,22.3645,23.0678,841008.19197671,0
+APD.US,D,19970124,000000,23.3568,23.8431,23.3104,23.4732,1224627.9202005,0
+APD.US,D,19970127,000000,23.274,23.274,22.9021,22.9415,818579.0089238,0
+APD.US,D,19970128,000000,23.0254,23.2296,22.7334,22.7807,770487.65308936,0
+APD.US,D,19970129,000000,22.7334,23.0678,22.617,22.9021,940691.53504506,0
+APD.US,D,19970130,000000,22.9879,23.8086,22.9021,23.6793,1055511.8394297,0
+APD.US,D,19970131,000000,23.6015,23.929,23.4732,23.4732,542205.52855837,0
+APD.US,D,19970203,000000,23.4732,23.7277,23.4732,23.7277,750234.07240633,0
+APD.US,D,19970204,000000,23.7277,24.2979,23.6793,24.2979,872880.8680751,0
+APD.US,D,19970205,000000,24.2583,24.6678,24.2149,24.2149,1102789.1185154,0
+APD.US,D,19970206,000000,24.1775,24.504,24.1351,24.4685,909892.46701271,0
+APD.US,D,19970207,000000,24.5868,25.1619,24.5868,25.1244,1081717.4059067,0
+APD.US,D,19970210,000000,25.2092,25.371,24.7545,24.9557,1053615.030467,0
+APD.US,D,19970211,000000,24.4685,24.7112,24.4221,24.7112,620825.26937168,0
+APD.US,D,19970212,000000,24.6312,24.795,24.5464,24.7545,863965.56181188,0
+APD.US,D,19970213,000000,24.6678,25.1244,24.6678,25.1244,602185.64906744,0
+APD.US,D,19970214,000000,25.082,25.082,24.6678,24.7545,784810.53765687,0
+APD.US,D,19970218,000000,24.8364,24.8364,24.3837,24.6312,742934.75411032,0
+APD.US,D,19970219,000000,24.504,24.5464,24.1775,24.1775,795347.91465253,0
+APD.US,D,19970220,000000,24.1775,24.2149,23.929,24.2149,870182.14789399,0
+APD.US,D,19970221,000000,24.2149,24.5464,24.0986,24.5464,641354.60207921,0
+APD.US,D,19970224,000000,24.6312,24.795,24.3837,24.7545,708626.94432485,0
+APD.US,D,19970225,000000,24.7545,25.3266,24.7545,25.3266,1220848.4953939,0
+APD.US,D,19970226,000000,25.3266,25.4046,25.1244,25.3266,677288.53777397,0
+APD.US,D,19970227,000000,25.371,25.5318,24.9991,24.9991,1297573.4548329,0
+APD.US,D,19970228,000000,25.0367,25.0367,24.3837,24.3837,814800.59791141,0
+APD.US,D,19970303,000000,24.3837,24.5868,24.1351,24.2149,658378.23441625,0
+APD.US,D,19970304,000000,24.1351,24.3403,24.0148,24.1351,580573.58414599,0
+APD.US,D,19970305,000000,24.0532,24.504,23.9714,24.4221,807234.65173874,0
+APD.US,D,19970306,000000,24.504,24.504,24.2979,24.3403,720244.01215179,0
+APD.US,D,19970307,000000,24.3837,24.3837,24.0532,24.2583,772923.80057065,0
+APD.US,D,19970310,000000,24.2979,24.5868,24.1351,24.2583,1549360.3980712,0
+APD.US,D,19970311,000000,24.1775,24.5868,23.9714,24.4221,1176276.0192547,0
+APD.US,D,19970312,000000,24.3403,24.4685,24.2583,24.4221,541126.85152129,0
+APD.US,D,19970313,000000,24.3403,24.3837,23.9714,23.9714,1002826.9820399,0
+APD.US,D,19970314,000000,23.9714,24.2979,23.9714,24.1351,743206.450958,0
+APD.US,D,19970317,000000,24.0532,24.5464,24.0532,24.504,601102.91685353,0
+APD.US,D,19970318,000000,24.4685,24.504,24.2149,24.3403,454946.23350636,0
+APD.US,D,19970319,000000,24.2149,24.2979,23.8431,23.929,597319.4368701,0
+APD.US,D,19970320,000000,23.929,23.929,23.4377,23.5166,726724.18472792,0
+APD.US,D,19970321,000000,23.5166,23.5591,22.9415,23.0254,1282712.2455411,0
+APD.US,D,19970324,000000,22.9879,22.9879,22.6969,22.7807,1179243.3949009,0
+APD.US,D,19970325,000000,22.7807,22.7807,21.8782,21.9581,1220574.7709578,0
+APD.US,D,19970326,000000,22.1219,22.6969,22.1219,22.5332,898278.44056839,0
+APD.US,D,19970327,000000,22.5815,22.6239,22.3724,22.3724,511948.84042718,0
+APD.US,D,19970331,000000,22.256,22.5815,22.256,22.4168,1114947.5524492,0
+APD.US,D,19970401,000000,22.4168,22.4996,22.0035,22.1711,1239758.7987517,0
+APD.US,D,19970402,000000,22.1297,22.1711,22.0035,22.0035,1047674.1964095,0
+APD.US,D,19970403,000000,21.9206,22.2087,21.9206,22.1711,835328.91682473,0
+APD.US,D,19970404,000000,22.0814,22.0814,21.9206,22.0814,660533.56090199,0
+APD.US,D,19970407,000000,22.0035,22.2087,22.0035,22.0814,492501.22613935,0
+APD.US,D,19970408,000000,22.256,22.4996,22.2087,22.4592,393081.46956502,0
+APD.US,D,19970409,000000,22.4592,22.6584,22.4168,22.4592,549233.1500067,0
+APD.US,D,19970410,000000,22.2087,22.6239,22.2087,22.542,370931.07991924,0
+APD.US,D,19970411,000000,22.4592,22.4996,22.3349,22.4168,852623.23221524,0
+APD.US,D,19970414,000000,22.3349,22.4996,22.2087,22.4592,811013.06275114,0
+APD.US,D,19970415,000000,22.4996,23.0757,22.4592,23.0757,350123.96759878,0
+APD.US,D,19970416,000000,23.121,23.202,22.6584,22.9968,434141.1487743,0
+APD.US,D,19970417,000000,22.9573,23.0757,22.7877,22.8695,289880.26059567,0
+APD.US,D,19970418,000000,22.9109,23.202,22.7877,23.121,859643.75710412,0
+APD.US,D,19970421,000000,23.0757,23.1576,22.8291,22.8695,219100.19039113,0
+APD.US,D,19970422,000000,22.9573,23.202,22.9573,23.0362,475481.64897914,0
+APD.US,D,19970423,000000,23.1576,23.2454,22.8291,22.9573,302579.04684232,0
+APD.US,D,19970424,000000,22.7877,22.9109,22.4168,22.4168,957983.82284715,0
+APD.US,D,19970425,000000,22.4996,22.7058,22.4996,22.6239,305547.4362827,0
+APD.US,D,19970428,000000,22.6239,23.121,22.6239,22.9968,239899.19235794,0
+APD.US,D,19970429,000000,23.121,23.3647,22.9573,23.3252,679184.33294251,0
+APD.US,D,19970430,000000,23.202,23.9456,23.202,23.6951,490064.06486384,0
+APD.US,D,19970501,000000,23.6517,23.6951,23.202,23.4466,335267.82727797,0
+APD.US,D,19970502,000000,23.3647,23.781,23.3647,23.781,290961.97901538,0
+APD.US,D,19970505,000000,23.8194,24.068,23.781,23.9032,542477.22540605,0
+APD.US,D,19970506,000000,24.068,24.5188,24.068,24.4379,488988.42920939,0
+APD.US,D,19970507,000000,24.6076,24.646,24.068,24.068,360930.0000595,0
+APD.US,D,19970508,000000,24.1114,24.4833,24.068,24.2307,218829.50733765,0
+APD.US,D,19970509,000000,24.1933,24.3994,24.1933,24.3561,502761.83731628,0
+APD.US,D,19970512,000000,24.4833,24.8088,24.4833,24.6864,520595.49122533,0
+APD.US,D,19970513,000000,24.6076,24.6076,24.2751,24.2751,708361.33024241,0
+APD.US,D,19970514,000000,24.2751,24.646,24.2751,24.4379,637575.17727261,0
+APD.US,D,19970515,000000,24.4379,24.7713,24.3561,24.7713,289338.89448872,0
+APD.US,D,19970516,000000,24.8956,24.8956,24.5632,24.6864,556258.74386661,0
+APD.US,D,19970519,000000,24.7269,24.7713,24.5188,24.7713,292579.99457099,0
+APD.US,D,19970520,000000,24.7269,24.9331,24.646,24.9331,587594.10903486,0
+APD.US,D,19970521,000000,24.8522,24.8956,24.5632,24.6864,771844.10973937,0
+APD.US,D,19970522,000000,24.6076,24.7269,24.3185,24.3994,343643.79502264,0
+APD.US,D,19970523,000000,24.6864,25.0958,24.6864,25.0958,665132.13142848,0
+APD.US,D,19970527,000000,25.0149,25.3494,24.8956,25.3494,383356.14172979,0
+APD.US,D,19970528,000000,25.305,25.3494,25.0149,25.0603,314463.75634013,0
+APD.US,D,19970529,000000,25.2645,25.5091,25.2201,25.4282,441982.84697148,0
+APD.US,D,19970530,000000,25.3494,25.6807,25.1866,25.6807,444952.25020607,0
+APD.US,D,19970602,000000,25.7627,26.3387,25.7193,26.2953,721863.04150162,0
+APD.US,D,19970603,000000,26.2144,26.4205,26.0072,26.1345,514656.68475617,0
+APD.US,D,19970604,000000,25.8455,25.88,25.4776,25.4776,633521.0142357,0
+APD.US,D,19970605,000000,25.4776,25.6363,25.3494,25.5091,749418.98186328,0
+APD.US,D,19970606,000000,25.5555,26.0072,25.4776,26.0072,309873.2961673,0
+APD.US,D,19970609,000000,25.9718,26.0911,25.88,26.0486,168041.45891051,0
+APD.US,D,19970610,000000,25.9718,26.5498,25.9718,26.5034,420904.03780332,0
+APD.US,D,19970611,000000,26.6652,26.7924,26.5843,26.6652,435500.64680694,0
+APD.US,D,19970612,000000,26.753,27.1287,26.7106,27.1287,453329.23174494,0
+APD.US,D,19970613,000000,26.9581,27.5746,26.9581,27.5746,483312.19544003,0
+APD.US,D,19970616,000000,27.5302,27.5302,27.2422,27.2915,211265.58875341,0
+APD.US,D,19970617,000000,27.2422,27.6575,27.1633,27.5746,778054.61305622,0
+APD.US,D,19970618,000000,27.5302,27.7383,27.4958,27.7039,446572.29335009,0
+APD.US,D,19970619,000000,27.7383,28.2809,27.5302,28.0304,474394.8615884,0
+APD.US,D,19970620,000000,28.0304,28.0738,27.8281,27.8656,581380.56433539,0
+APD.US,D,19970623,000000,27.7383,27.7847,26.6287,26.6287,390923.10169666,0
+APD.US,D,19970624,000000,26.8723,28.0738,26.7698,28.0738,1178975.75323,0
+APD.US,D,19970625,000000,28.0738,28.131,27.911,28.0738,766977.89754202,0
+APD.US,D,19970626,000000,28.0304,28.2582,27.911,27.9909,603798.59565201,0
+APD.US,D,19970627,000000,28.0501,28.0501,27.7769,27.7769,859103.40479138,0
+APD.US,D,19970630,000000,27.7769,28.1674,26.9345,26.9345,1070637.6490099,0
+APD.US,D,19970701,000000,27.4286,27.8804,27.3823,27.5549,946101.14093777,0
+APD.US,D,19970702,000000,27.6378,28.0896,27.5894,28.0896,350935.002965,0
+APD.US,D,19970703,000000,28.1674,28.2582,28.0501,28.0658,184247.97311608,0
+APD.US,D,19970707,000000,28.1546,28.1674,27.6713,27.8804,709167.29663759,0
+APD.US,D,19970708,000000,27.8439,28.6745,27.8213,28.6745,421176.74844521,0
+APD.US,D,19970709,000000,28.6261,28.6518,28.0896,28.1082,451429.38139957,0
+APD.US,D,19970710,000000,28.131,28.6745,28.0501,28.5019,397676.99870889,0
+APD.US,D,19970711,000000,28.4633,28.7918,28.4199,28.7268,343371.08438075,0
+APD.US,D,19970714,000000,28.7268,28.7268,28.1546,28.271,317708.91159922,0
+APD.US,D,19970715,000000,28.1892,28.5019,28.131,28.4633,416314.59142471,0
+APD.US,D,19970716,000000,28.3775,28.8382,28.3775,28.7494,481150.78618905,0
+APD.US,D,19970717,000000,28.5255,28.712,28.2375,28.3775,281507.33423362,0
+APD.US,D,19970718,000000,28.3371,28.3775,27.7167,27.8213,585703.38283736,0
+APD.US,D,19970721,000000,27.6151,27.8439,27.4286,27.7975,621093.92483674,0
+APD.US,D,19970722,000000,27.8213,28.271,27.7975,28.2582,415769.17014092,0
+APD.US,D,19970723,000000,28.3775,28.3775,28.0896,28.131,498169.34955504,0
+APD.US,D,19970724,000000,28.2138,28.6883,28.0501,28.5473,736727.29217608,0
+APD.US,D,19970725,000000,28.3775,28.4633,28.0896,28.4427,582466.33793192,0
+APD.US,D,19970728,000000,28.3598,28.8382,28.3598,28.7741,443603.90390972,0
+APD.US,D,19970729,000000,28.7494,28.7494,28.2375,28.271,526268.68361207,0
+APD.US,D,19970730,000000,28.271,29.1677,28.271,29.0631,516003.0034641,0
+APD.US,D,19970731,000000,28.9862,29.7072,28.8747,29.2279,481964.86293789,0
+APD.US,D,19970801,000000,29.0167,29.1893,28.712,28.8599,307169.50701515,0
+APD.US,D,19970804,000000,28.8382,28.8382,28.4752,28.5827,476560.32601622,0
+APD.US,D,19970805,000000,28.5827,28.7494,28.4427,28.4633,466832.97059257,0
+APD.US,D,19970806,000000,28.5019,29.0394,28.5019,28.9152,352284.36305555,0
+APD.US,D,19970807,000000,28.7494,28.7918,28.3371,28.4633,483852.54775278,0
+APD.US,D,19970808,000000,28.1892,28.4012,27.7167,27.7975,725108.19676073,0
+APD.US,D,19970811,000000,27.7769,27.983,27.5549,27.7167,524916.28213889,0
+APD.US,D,19970812,000000,27.7769,27.9021,27.1426,27.1751,785080.20691614,0
+APD.US,D,19970813,000000,27.259,27.2827,26.7608,26.9098,639733.54514098,0
+APD.US,D,19970814,000000,26.9927,27.5549,26.9927,27.4286,442790.84095508,0
+APD.US,D,19970815,000000,27.3458,27.405,26.4501,26.7036,499523.77861663,0
+APD.US,D,19970818,000000,26.4285,27.0321,26.3939,27.0321,509251.13404028,0
+APD.US,D,19970819,000000,27.1199,27.2185,26.5754,26.9927,543559.95761996,0
+APD.US,D,19970820,000000,26.9098,27.7167,26.8072,27.4662,792913.79475965,0
+APD.US,D,19970821,000000,27.3823,27.7167,27.1969,27.2422,742665.08485105,0
+APD.US,D,19970822,000000,27.2422,27.259,26.4285,26.9729,401456.42351549,0
+APD.US,D,19970825,000000,27.0469,27.3823,26.8289,26.8427,526538.35287134,0
+APD.US,D,19970826,000000,26.8842,27.2422,26.7392,26.9098,493582.94455905,0
+APD.US,D,19970827,000000,26.9493,27.3823,26.9345,27.3458,723750.7263165,0
+APD.US,D,19970828,000000,27.328,27.405,27.0114,27.1199,461701.14431279,0
+APD.US,D,19970829,000000,27.1199,27.2422,26.9493,27.0321,308253.25302327,0
+APD.US,D,19970902,000000,27.0963,27.9021,27.0114,27.9021,462505.08311956,0
+APD.US,D,19970903,000000,27.9021,28.3164,27.8439,27.9248,506546.33109393,0
+APD.US,D,19970904,000000,27.983,28.0067,27.5105,27.5302,465208.87227171,0
+APD.US,D,19970905,000000,27.6151,27.8439,27.0963,27.5105,541666.19003982,0
+APD.US,D,19970908,000000,27.5894,27.7383,27.4918,27.5549,285827.11135298,0
+APD.US,D,19970909,000000,27.6378,28.1674,27.6151,27.9583,349856.32592792,0
+APD.US,D,19970910,000000,27.9583,27.983,27.8213,27.8213,314463.75634013,0
+APD.US,D,19970911,000000,27.7975,27.7975,27.4286,27.7769,593268.31521581,0
+APD.US,D,19970912,000000,27.7551,28.4012,27.6969,28.2937,416853.92994325,0
+APD.US,D,19970915,000000,28.3775,28.6261,28.3775,28.5699,373092.48917023,0
+APD.US,D,19970916,000000,28.6518,28.8747,28.4752,28.6025,581923.95803076,0
+APD.US,D,19970917,000000,28.6518,28.9615,28.5473,28.6883,384435.83256107,0
+APD.US,D,19970918,000000,28.6883,29.436,28.6883,28.9152,427121.63767964,0
+APD.US,D,19970919,000000,28.5827,28.6883,28.271,28.5019,666754.20216093,0
+APD.US,D,19970922,000000,28.2582,28.3164,27.7769,28.0658,1350253.2432518,0
+APD.US,D,19970923,000000,28.1546,28.1892,27.983,28.0896,757256.62488362,0
+APD.US,D,19970924,000000,28.0067,28.0658,27.9485,28.0067,521947.89269851,0
+APD.US,D,19970925,000000,27.9248,27.9583,27.7551,27.7551,367957.62150783,0
+APD.US,D,19970926,000000,27.6713,27.7769,27.5302,27.5894,444138.17345722,0
+APD.US,D,19970929,000000,27.5036,27.7305,27.5036,27.5677,360122.0060759,0
+APD.US,D,19970930,000000,27.4918,27.6052,27.4662,27.5894,406317.5667418,0
+APD.US,D,19971001,000000,27.3744,27.7107,27.259,27.5234,725915.17695012,0
+APD.US,D,19971002,000000,27.5234,27.5234,27.0627,27.2738,655943.10072916,0
+APD.US,D,19971003,000000,27.5234,27.5894,27.1683,27.3596,563548.93801475,0
+APD.US,D,19971006,000000,27.3596,27.5234,27.2974,27.3596,523565.90825413,0
+APD.US,D,19971007,000000,27.2738,27.2974,26.9256,26.9493,1266504.7175412,0
+APD.US,D,19971008,000000,26.9493,26.9493,26.2825,26.316,535183.98987528,0
+APD.US,D,19971009,000000,26.2825,26.6948,25.948,26.5271,642708.0173466,0
+APD.US,D,19971010,000000,26.4423,26.4876,26.24,26.4009,196137.75158492,0
+APD.US,D,19971013,000000,26.4876,26.5705,26.316,26.3861,252059.65388025,0
+APD.US,D,19971014,000000,26.5103,26.5271,26.3643,26.3643,441982.84697148,0
+APD.US,D,19971015,000000,26.3861,26.4009,26.1345,26.1345,372546.05409223,0
+APD.US,D,19971016,000000,25.9718,26.4205,25.7755,25.948,366065.88151611,0
+APD.US,D,19971017,000000,25.6965,25.9264,25.3848,25.5318,382816.80321125,0
+APD.US,D,19971020,000000,25.6167,25.7567,24.7398,24.867,756714.24498246,0
+APD.US,D,19971021,000000,25.0277,26.028,25.0277,25.9718,738888.70142707,0
+APD.US,D,19971022,000000,26.2825,26.4423,25.7755,25.8603,748068.60797851,0
+APD.US,D,19971023,000000,25.8603,26.0486,25.5703,25.8603,584896.40264797,0
+APD.US,D,19971024,000000,25.948,25.9846,24.9261,24.9469,1733338.7019281,0
+APD.US,D,19971027,000000,24.867,24.9469,24.8196,24.8443,1104412.203042,0
+APD.US,D,19971028,000000,24.6382,24.9469,24.0148,24.6154,1889493.4237524,0
+APD.US,D,19971029,000000,24.6154,25.2812,24.6154,24.9045,2564075.1309915,0
+APD.US,D,19971030,000000,24.6954,25.0525,24.6954,24.9469,1640670.8147776,0
+APD.US,D,19971031,000000,25.0071,25.445,24.9469,25.2812,687554.21792194,0
+APD.US,D,19971103,000000,25.5318,25.6729,25.305,25.6729,1314860.673664,0
+APD.US,D,19971104,000000,25.592,25.7409,25.445,25.5318,466023.96281476,0
+APD.US,D,19971105,000000,25.6167,26.2825,25.5318,26.0486,584626.7333887,0
+APD.US,D,19971106,000000,26.1138,26.6534,26.1138,26.6287,810207.09635595,0
+APD.US,D,19971107,000000,26.5498,26.6534,26.4009,26.5103,2834774.4051761,0
+APD.US,D,19971110,000000,26.4639,26.4876,25.3622,25.445,1652024.2961105,0
+APD.US,D,19971111,000000,25.5476,25.7755,25.5318,25.6729,704305.13961708,0
+APD.US,D,19971112,000000,25.4697,25.6521,25.4046,25.4046,487639.06911884,0
+APD.US,D,19971113,000000,25.4046,25.6167,24.9469,24.9469,1196799.269197,0
+APD.US,D,19971114,000000,24.9469,25.1126,24.8019,24.9705,615151.06319073,0
+APD.US,D,19971117,000000,24.9705,25.0277,24.9261,24.9469,1124401.1834368,0
+APD.US,D,19971118,000000,24.9261,25.7409,24.9261,25.5318,836409.62145023,0
+APD.US,D,19971119,000000,25.4904,25.5318,25.2812,25.3188,1062804.0611663,0
+APD.US,D,19971120,000000,25.3188,25.445,25.1787,25.445,716462.55975678,0
+APD.US,D,19971121,000000,25.5318,25.5703,25.3424,25.3622,535454.67292876,0
+APD.US,D,19971124,000000,25.1126,25.3424,25.0525,25.1313,658916.55914058,0
+APD.US,D,19971125,000000,25.2162,25.2586,24.8019,24.8808,619742.53715777,0
+APD.US,D,19971126,000000,24.9045,25.4282,24.9045,25.3622,718892.62447282,0
+APD.US,D,19971128,000000,25.3622,25.592,25.305,25.5091,165070.02808751,0
+APD.US,D,19971201,000000,25.5318,26.1345,25.5091,26.0486,720785.37825875,0
+APD.US,D,19971202,000000,26.0486,26.4876,26.0486,26.316,447660.09453505,0
+APD.US,D,19971203,000000,26.2825,26.2825,25.7755,25.9264,550047.22675554,0
+APD.US,D,19971204,000000,25.948,26.0486,25.8603,26.028,891251.83291427,0
+APD.US,D,19971205,000000,26.028,26.2953,25.8455,25.9264,867750.05558952,0
+APD.US,D,19971208,000000,25.9264,26.24,25.9264,25.9264,765898.20671073,0
+APD.US,D,19971209,000000,25.8455,26.0744,25.7755,25.9037,639197.24800506,0
+APD.US,D,19971210,000000,25.8208,26.1878,25.8208,25.9718,677013.79954365,0
+APD.US,D,19971211,000000,25.8603,25.9037,25.5703,25.6729,1022817.9900231,0
+APD.US,D,19971212,000000,25.6729,25.7567,24.9469,25.3622,739693.65402805,0
+APD.US,D,19971215,000000,25.4046,25.4046,25.0277,25.0525,687014.87940341,0
+APD.US,D,19971216,000000,25.0958,25.6363,25.0958,25.6167,581649.21980045,0
+APD.US,D,19971217,000000,25.6167,25.7755,25.5318,25.6167,494660.60780191,0
+APD.US,D,19971218,000000,25.6167,25.6363,25.3622,25.6363,740237.04772341,0
+APD.US,D,19971219,000000,25.5318,25.6167,25.0277,25.6167,1264611.9637554,0
+APD.US,D,19971222,000000,25.6167,25.8208,25.5703,25.7409,838845.76893152,0
+APD.US,D,19971223,000000,25.6521,26.028,25.5703,25.9718,836139.95219096,0
+APD.US,D,19971224,000000,26.0072,26.1562,26.0072,26.028,319324.89956643,0
+APD.US,D,19971226,000000,26.0486,26.2607,26.0486,26.1878,240438.53087648,0
+APD.US,D,19971229,000000,26.24,26.5271,26.24,26.4205,793189.54678416,0
+APD.US,D,19971230,000000,26.5626,27.4208,26.5034,27.4208,812904.80274285,0
+APD.US,D,19971231,000000,27.4208,27.4838,27.2501,27.4662,1093330.4185567,0
+APD.US,D,19980102,000000,27.4662,27.9021,27.3744,27.9021,604078.40285336,0
+APD.US,D,19980105,000000,27.9485,28.1892,27.7551,27.9248,739964.33708152,0
+APD.US,D,19980106,000000,27.9248,27.9248,27.2738,27.3202,1007693.1942373,0
+APD.US,D,19980107,000000,27.3202,27.3744,26.966,27.0075,1512346.7715452,0
+APD.US,D,19980108,000000,27.0075,27.0075,26.5271,26.6534,1161416.8375512,0
+APD.US,D,19980109,000000,26.6287,26.6287,25.5624,25.6067,1690115.5858794,0
+APD.US,D,19980112,000000,25.2724,25.9185,25.2724,25.8741,855320.93860214,0
+APD.US,D,19980113,000000,25.8948,25.9412,25.5249,25.6453,753468.07592915,0
+APD.US,D,19980114,000000,25.6285,25.8366,25.5397,25.8129,650813.30203779,0
+APD.US,D,19980115,000000,25.7913,26.167,25.7913,25.9412,1059830.6027549,0
+APD.US,D,19980116,000000,26.2953,26.3771,26.1059,26.3308,569496.8686318,0
+APD.US,D,19980120,000000,26.2529,26.3771,26.167,26.3771,559769.51320815,0
+APD.US,D,19980121,000000,26.4205,26.4205,25.9185,26.2144,557613.1729282,0
+APD.US,D,19980122,000000,26.2144,26.3771,26.2144,26.2745,1034165.3885908,0
+APD.US,D,19980123,000000,26.316,26.3771,26.0428,26.167,1104678.8309186,0
+APD.US,D,19980126,000000,26.167,26.5034,26.0644,26.4205,775626.57592859,0
+APD.US,D,19980127,000000,26.4423,26.8772,26.4205,26.8772,1280551.8500843,0
+APD.US,D,19980128,000000,26.8772,26.8772,26.5626,26.6534,579761.53498557,0
+APD.US,D,19980129,000000,26.7106,26.7106,26.5626,26.604,879095.42656878,0
+APD.US,D,19980130,000000,26.6534,26.8585,26.5034,26.7776,607591.19978332,0
+APD.US,D,19980202,000000,27.2333,27.9021,27.2333,27.9021,594887.34456563,0
+APD.US,D,19980203,000000,27.8213,28.1082,27.5677,28.1082,612451.32921541,0
+APD.US,D,19980204,000000,28.0896,28.1892,27.7551,27.8361,450354.75953932,0
+APD.US,D,19980205,000000,27.8361,28.0501,27.5677,28.0304,405238.88970471,0
+APD.US,D,19980206,000000,28.0501,28.3598,27.9583,28.2937,383898.52163095,0
+APD.US,D,19980209,000000,28.2937,28.2937,27.546,27.6713,775898.27277627,0
+APD.US,D,19980210,000000,27.7975,28.8648,27.7975,28.7188,567060.7211505,0
+APD.US,D,19980211,000000,28.635,28.7188,28.2582,28.3371,567873.78410514,0
+APD.US,D,19980212,000000,28.3371,28.5473,27.8213,28.5255,495198.93252624,0
+APD.US,D,19980213,000000,28.4427,28.8244,28.1744,28.7188,387675.91884914,0
+APD.US,D,19980217,000000,28.7188,28.9477,28.5107,28.7741,384709.55699718,0
+APD.US,D,19980218,000000,28.7494,29.2111,28.7494,29.0059,440631.4592925,0
+APD.US,D,19980219,000000,28.923,29.072,28.7188,29.0256,372546.05409223,0
+APD.US,D,19980220,000000,29.0473,29.3018,28.9694,29.2347,375251.8708328,0
+APD.US,D,19980223,000000,29.1519,29.3018,28.7326,29.0256,438465.99486469,0
+APD.US,D,19980224,000000,29.0473,29.0947,28.2375,28.3164,756174.90646392,0
+APD.US,D,19980225,000000,28.0501,28.1744,27.9021,28.131,1106571.5847046,0
+APD.US,D,19980226,000000,28.0658,28.2138,28.0067,28.131,1969724.0835618,0
+APD.US,D,19980227,000000,28.0896,28.2138,27.9485,28.0304,1066588.554944,0
+APD.US,D,19980302,000000,27.9485,28.0896,27.8804,27.9485,1389695.9206996,0
+APD.US,D,19980303,000000,27.9021,28.0501,27.8804,28.0501,557335.39331527,0
+APD.US,D,19980304,000000,28.0304,28.0304,27.7769,27.8804,465483.61050202,0
+APD.US,D,19980305,000000,27.7167,27.7551,27.4662,27.4838,1060641.6381211,0
+APD.US,D,19980306,000000,27.5677,27.6969,27.3744,27.3961,591647.25827757,0
+APD.US,D,19980309,000000,27.4208,27.6969,27.3744,27.4838,684041.42099198,0
+APD.US,D,19980310,000000,27.5677,27.6496,27.2107,27.4838,557873.7180396,0
+APD.US,D,19980311,000000,27.4662,27.546,27.1879,27.2333,805611.56721209,0
+APD.US,D,19980312,000000,27.3961,27.546,27.3408,27.4838,1108190.6140544,0
+APD.US,D,19980313,000000,27.5036,27.5036,27.1121,27.2107,1255696.6574921,0
+APD.US,D,19980316,000000,27.2107,27.5036,27.1505,27.5036,946101.14093777,0
+APD.US,D,19980317,000000,27.4838,27.6289,27.2738,27.6289,889362.12051096,0
+APD.US,D,19980318,000000,27.7975,27.8361,27.6289,27.7975,954743.73655909,0
+APD.US,D,19980319,000000,27.6713,27.9248,27.6713,27.7975,768334.35419202,0
+APD.US,D,19980320,000000,27.7975,27.8557,27.5894,27.6289,644868.41280338,0
+APD.US,D,19980323,000000,27.6969,27.9583,27.6289,27.8361,593808.66752856,0
+APD.US,D,19980324,000000,27.8804,28.0896,27.8804,27.9485,586515.43199779,0
+APD.US,D,19980325,000000,27.983,28.0067,27.7975,27.8804,682150.69479448,0
+APD.US,D,19980326,000000,27.7167,27.7551,27.3961,27.5894,1382133.0159096,0
+APD.US,D,19980327,000000,27.6713,27.6969,27.3596,27.3744,1085498.8583017,0
+APD.US,D,19980330,000000,27.3744,27.5234,27.2738,27.3744,640550.66327245,0
+APD.US,D,19980331,000000,27.5391,27.8804,27.5234,27.7769,793455.1608666,0
+APD.US,D,19980401,000000,27.6881,27.6881,27.3537,27.6496,666754.20216093,0
+APD.US,D,19980402,000000,27.6496,27.9021,27.6289,27.7305,1321075.2321577,0
+APD.US,D,19980403,000000,27.9021,27.9583,27.7107,27.7769,755904.22341044,0
+APD.US,D,19980406,000000,27.8557,27.9021,27.7551,27.9021,1171133.0412387,0
+APD.US,D,19980407,000000,27.8113,27.9169,27.6881,27.7769,821012.11502247,0
+APD.US,D,19980408,000000,27.7305,27.9583,27.6052,27.6289,828034.66749975,0
+APD.US,D,19980409,000000,27.7107,28.1082,27.6289,27.7769,778327.32369811,0
+APD.US,D,19980413,000000,27.7305,27.7927,27.3961,27.5234,925562.68408237,0
+APD.US,D,19980414,000000,27.6052,28.1082,27.4346,28.0896,596784.1535284,0
+APD.US,D,19980415,000000,28.271,28.7573,28.2582,28.6518,933125.5888724,0
+APD.US,D,19980416,000000,28.923,28.923,28.4851,28.5473,786434.63597773,0
+APD.US,D,19980417,000000,28.635,29.2417,28.5473,29.2189,690794.30421001,0
+APD.US,D,19980420,000000,29.1755,29.3235,28.9694,29.1183,784271.19913832,0
+APD.US,D,19980421,000000,29.1183,29.8049,29.0947,29.7457,1234087.6339534,0
+APD.US,D,19980422,000000,29.6589,29.6589,29.072,29.4734,667561.18235032,0
+APD.US,D,19980423,000000,29.4734,29.9311,29.4734,29.8049,671614.33159302,0
+APD.US,D,19980424,000000,29.8265,29.9085,29.6589,29.8483,1242455.4913443,0
+APD.US,D,19980427,000000,29.7595,29.7595,29.4942,29.507,1116295.8987457,0
+APD.US,D,19980428,000000,29.5968,29.5968,29.1755,29.2189,591647.25827757,0
+APD.US,D,19980429,000000,29.3018,29.3018,28.923,29.1183,619742.53715777,0
+APD.US,D,19980430,000000,29.1953,29.507,29.0947,29.1331,552473.23629476,0
+APD.US,D,19980501,000000,29.2189,29.2417,28.9477,29.2189,661349.66523926,0
+APD.US,D,19980504,000000,29.6589,30.1383,29.6589,29.7832,704573.79508214,0
+APD.US,D,19980505,000000,29.7457,29.8265,29.507,29.5306,581923.95803076,0
+APD.US,D,19980506,000000,29.6589,29.8049,29.3452,29.4281,520595.49122533,0
+APD.US,D,19980507,000000,29.5306,29.5306,29.1519,29.1755,359041.3014504,0
+APD.US,D,19980508,000000,29.0138,29.575,28.9694,29.3797,1483441.471093,0
+APD.US,D,19980511,000000,29.4734,29.6224,29.4281,29.507,544366.93780935,0
+APD.US,D,19980512,000000,29.5968,30.3878,29.507,30.161,1032279.7313643,0
+APD.US,D,19980513,000000,30.1156,30.3661,30.1156,30.2388,904491.98526787,0
+APD.US,D,19980514,000000,30.161,30.2388,29.9903,30.161,485476.64607364,0
+APD.US,D,19980515,000000,30.1156,30.1383,29.6993,29.723,346615.22584565,0
+APD.US,D,19980518,000000,29.4942,29.6362,29.3452,29.4734,512222.56486328,0
+APD.US,D,19980519,000000,29.4281,29.4942,29.1519,29.3018,778866.66221665,0
+APD.US,D,19980520,000000,29.3669,29.6993,29.3669,29.6362,614341.04161872,0
+APD.US,D,19980521,000000,29.6776,29.8049,29.4942,29.5968,440895.04578653,0
+APD.US,D,19980522,000000,29.5504,29.6993,29.4281,29.4942,266108.81401166,0
+APD.US,D,19980526,000000,29.5504,29.575,28.7188,28.7188,671345.67612795,0
+APD.US,D,19980527,000000,28.7188,28.7741,28.2138,28.6518,652431.31759342,0
+APD.US,D,19980528,000000,28.6962,29.2811,28.6962,29.1331,399838.40795988,0
+APD.US,D,19980529,000000,29.2189,29.4508,29.1519,29.1519,609477.870804,0
+APD.US,D,19980601,000000,29.1183,29.6589,29.1183,29.3452,568681.77808874,0
+APD.US,D,19980602,000000,29.3452,29.7832,29.3018,29.3669,403615.80517806,0
+APD.US,D,19980603,000000,29.3235,29.5504,29.0138,29.3669,472776.84603279,0
+APD.US,D,19980604,000000,29.3797,29.3797,29.072,29.3018,464945.28577769,0
+APD.US,D,19980605,000000,29.2189,29.3452,29.1331,29.1519,706464.52127965,0
+APD.US,D,19980608,000000,29.1183,29.4734,29.1183,29.4281,729969.33998702,0
+APD.US,D,19980609,000000,29.3797,29.4281,29.0256,29.2417,544906.2763279,0
+APD.US,D,19980610,000000,29.2189,29.4734,29.2189,29.2811,681608.31489331,0
+APD.US,D,19980611,000000,29.2584,29.4508,28.8994,29.0473,1024443.1021382,0
+APD.US,D,19980612,000000,28.994,29.1331,28.4012,28.5473,742934.75411032,0
+APD.US,D,19980615,000000,28.4851,28.4851,28.1082,28.131,679988.27174928,0
+APD.US,D,19980616,000000,28.0658,29.1183,28.0658,28.8994,462242.51041975,0
+APD.US,D,19980617,000000,28.8994,29.6224,28.8994,29.1519,1160333.0915432,0
+APD.US,D,19980618,000000,28.994,29.2417,28.994,29.0256,621769.11177912,0
+APD.US,D,19980619,000000,29.1953,29.1953,26.6444,26.7698,3457222.7590743,0
+APD.US,D,19980622,000000,26.7264,27.1041,26.1808,26.7264,1533958.8364666,0
+APD.US,D,19980623,000000,26.7698,27.1831,26.6444,27.0548,721457.52381851,0
+APD.US,D,19980624,000000,27.0548,27.1831,26.7264,27.1831,731316.67248916,0
+APD.US,D,19980625,000000,27.1505,27.1831,26.1414,26.5192,1265017.4814384,0
+APD.US,D,19980626,000000,26.679,26.679,26.0576,26.3939,1000531.7519535,0
+APD.US,D,19980629,000000,25.9984,26.5902,25.955,26.167,939884.55485566,0
+APD.US,D,19980630,000000,26.2144,26.9729,26.1256,26.9256,890173.15587719,0
+APD.US,D,19980701,000000,26.8013,26.8427,25.9185,26.0832,597319.4368701,0
+APD.US,D,19980702,000000,26.0832,26.1256,25.2428,25.6649,1069151.4267013,0
+APD.US,D,19980706,000000,25.6649,26.7194,25.6649,26.6287,746174.84039838,0
+APD.US,D,19980707,000000,26.7194,27.0114,26.6721,26.6721,744155.36233648,0
+APD.US,D,19980708,000000,26.6721,26.6721,26.2529,26.5498,528972.47276422,0
+APD.US,D,19980709,000000,26.5902,26.8427,25.8741,25.9185,1082387.523878,0
+APD.US,D,19980710,000000,25.9984,26.0832,25.371,25.4943,1229359.2977683,0
+APD.US,D,19980713,000000,25.4943,25.6225,25.2428,25.371,1105764.6045152,0
+APD.US,D,19980714,000000,25.5397,26.0832,25.5397,25.7488,359179.17746267,0
+APD.US,D,19980715,000000,25.5782,25.7913,25.5397,25.6225,782375.40396977,0
+APD.US,D,19980716,000000,25.7913,25.8741,25.4124,25.5782,956225.90369087,0
+APD.US,D,19980717,000000,25.6225,25.7488,25.4943,25.7488,759147.35108113,0
+APD.US,D,19980720,000000,25.3266,26.0428,25.3266,25.5397,666483.51910745,0
+APD.US,D,19980721,000000,25.9185,26.0832,25.3266,25.3266,1274340.3329732,0
+APD.US,D,19980722,000000,25.4943,25.7488,25.4124,25.6225,1103869.8231409,0
+APD.US,D,19980723,000000,25.7488,25.7488,25.0751,25.0751,1614334.4688478,0
+APD.US,D,19980724,000000,25.4124,25.6225,24.7792,25.4943,657432.36442039,0
+APD.US,D,19980727,000000,25.4124,25.7488,25.156,25.5782,1240703.6549533,0
+APD.US,D,19980728,000000,25.5782,25.5782,24.3994,24.9045,1075908.365096,0
+APD.US,D,19980729,000000,25.2428,25.3266,24.867,25.0277,887605.21514889,0
+APD.US,D,19980730,000000,25.2024,25.2892,24.57,24.57,1057939.8765574,0
+APD.US,D,19980731,000000,24.57,24.57,23.3479,23.5649,1292712.3116066,0
+APD.US,D,19980803,000000,23.7277,24.1045,23.3963,23.5166,1145340.0890043,0
+APD.US,D,19980804,000000,23.5649,23.5649,22.2965,22.4246,909491.00450644,0
+APD.US,D,19980805,000000,22.4661,22.6752,22.0459,22.55,1222742.2629741,0
+APD.US,D,19980806,000000,22.0459,22.3428,22.0035,22.2165,1346740.4463218,0
+APD.US,D,19980807,000000,22.8893,23.0195,22.4661,22.7196,1429544.1158306,0
+APD.US,D,19980810,000000,22.765,23.051,22.5944,23.051,914085.5198561,0
+APD.US,D,19980811,000000,22.6328,23.1418,22.256,23.051,1085498.8583017,0
+APD.US,D,19980812,000000,23.3036,23.5649,23.1418,23.5166,756037.03045166,0
+APD.US,D,19980813,000000,23.6015,23.6873,22.8893,22.9711,818311.36725294,0
+APD.US,D,19980814,000000,22.8893,23.2246,22.7196,22.8015,789536.84625353,0
+APD.US,D,19980817,000000,22.765,23.0964,22.5944,23.051,800887.28620383,0
+APD.US,D,19980818,000000,22.9711,23.6449,22.8015,23.5166,820873.225216,0
+APD.US,D,19980819,000000,23.5166,23.7277,23.5166,23.6449,593808.66752856,0
+APD.US,D,19980820,000000,23.6449,23.9456,23.5649,23.851,685392.80867096,0
+APD.US,D,19980821,000000,23.774,23.8974,23.051,23.8155,1191529.566905,0
+APD.US,D,19980824,000000,24.1933,24.1933,23.1792,23.3963,739831.5300403,0
+APD.US,D,19980825,000000,23.4732,23.5649,22.7196,22.8469,1576376.9999143,0
+APD.US,D,19980826,000000,23.774,23.774,22.2165,22.4246,1381457.8289672,0
+APD.US,D,19980827,000000,22.4246,22.4246,21.3278,21.4541,996346.80946374,0
+APD.US,D,19980828,000000,21.6237,22.2165,21.2016,21.4975,793996.52697355,0
+APD.US,D,19980831,000000,21.6652,22.0459,20.5278,20.5742,618121.48021952,0
+APD.US,D,19980901,000000,20.8237,22.0035,20.6995,21.4156,797098.73724936,0
+APD.US,D,19980902,000000,21.4541,21.6652,20.8711,21.2893,695659.50261314,0
+APD.US,D,19980903,000000,21.2893,21.6652,20.9954,21.6237,622446.32630991,0
+APD.US,D,19980904,000000,21.7914,21.8782,20.9056,21.2016,723081.62213937,0
+APD.US,D,19980908,000000,21.2016,21.8782,21.2016,21.8782,735239.04227906,0
+APD.US,D,19980909,000000,22.256,22.4661,21.5813,21.7056,561123.94226975,0
+APD.US,D,19980910,000000,21.5399,21.5399,20.7783,20.8711,557202.58627405,0
+APD.US,D,19980911,000000,20.8711,21.2016,20.6186,21.2016,634869.36053205,0
+APD.US,D,19980914,000000,21.5399,21.7056,21.4156,21.4975,942312.5919833,0
+APD.US,D,19980915,000000,21.3278,22.2165,21.0752,22.1711,529917.32896587,0
+APD.US,D,19980916,000000,22.3428,22.5056,21.7914,22.4246,365929.01929806,0
+APD.US,D,19980917,000000,23.0964,23.1418,21.7056,22.1297,634198.2287665,0
+APD.US,D,19980918,000000,22.1297,22.2965,21.7914,22.0035,471428.49973644,0
+APD.US,D,19980921,000000,21.5399,21.9206,21.2893,21.5813,661214.83060961,0
+APD.US,D,19980922,000000,21.6237,21.7914,20.8711,21.0398,723487.13982248,0
+APD.US,D,19980923,000000,21.164,21.164,20.5742,20.7783,1397797.150214,0
+APD.US,D,19980924,000000,20.366,21.0752,20.366,20.7783,1243133.7196693,0
+APD.US,D,19980925,000000,20.7783,20.948,20.366,20.9056,652300.53814061,0
+APD.US,D,19980928,000000,21.4156,21.4156,20.5742,20.7469,828574.00601829,0
+APD.US,D,19980929,000000,20.9796,21.0684,20.6837,20.8987,453998.33592208,0
+APD.US,D,19980930,000000,20.7321,20.9431,20.1363,20.1363,449003.37186035,0
+APD.US,D,19981001,000000,19.9656,20.2625,19.6332,20.225,829660.79340903,0
+APD.US,D,19981002,000000,20.225,20.4352,19.6686,20.3878,353506.99887014,0
+APD.US,D,19981005,000000,20.3878,20.5604,20.1363,20.3878,450486.55278634,0
+APD.US,D,19981006,000000,20.5604,21.4097,20.3088,21.2765,634869.36053205,0
+APD.US,D,19981007,000000,21.2765,22.0035,21.239,21.4895,1469525.1180028,0
+APD.US,D,19981008,000000,21.0684,21.4471,20.2625,20.3088,823309.3726973,0
+APD.US,D,19981009,000000,20.3088,21.2765,20.225,20.9796,1256510.734241,0
+APD.US,D,19981012,000000,21.1502,22.0814,21.1502,22.0035,370653.30030631,0
+APD.US,D,19981013,000000,21.9581,22.7196,21.8318,22.4246,737262.57551779,0
+APD.US,D,19981014,000000,22.4592,24.2002,22.4246,23.6449,1233275.5847929,0
+APD.US,D,19981015,000000,23.6449,24.2002,23.6093,24.2002,1336070.2622849,0
+APD.US,D,19981016,000000,24.8749,25.2162,24.5306,25.1698,538154.40690408,0
+APD.US,D,19981019,000000,25.1244,25.1244,24.6678,25.0435,675129.15611139,0
+APD.US,D,19981020,000000,25.0435,25.5555,24.8749,25.0435,641220.78124378,0
+APD.US,D,19981021,000000,24.9991,24.9991,24.1114,24.2387,378759.59879172,0
+APD.US,D,19981022,000000,24.4053,25.5091,24.3718,25.4697,563684.78643859,0
+APD.US,D,19981023,000000,25.299,25.3424,23.9456,24.6244,781030.09905605,0
+APD.US,D,19981026,000000,24.5306,25.4194,24.5306,25.2162,1086304.8246968,0
+APD.US,D,19981027,000000,25.0435,25.1698,24.2002,24.7032,750368.90703596,0
+APD.US,D,19981028,000000,24.7032,24.9637,24.0276,24.4951,379438.84091093,0
+APD.US,D,19981029,000000,24.6244,25.2586,23.9032,25.2586,724026.47834102,0
+APD.US,D,19981030,000000,25.2162,25.7193,24.9991,25.5555,860456.82005875,0
+APD.US,D,19981102,000000,26.0576,26.8654,25.9796,26.1493,951772.30573609,0
+APD.US,D,19981103,000000,25.4697,27.9248,25.4697,27.0725,1223004.8356738,0
+APD.US,D,19981104,000000,27.0725,27.1633,26.5271,27.0321,717272.58132879,0
+APD.US,D,19981105,000000,26.9927,27.7551,26.6948,27.6654,459812.4457037,0
+APD.US,D,19981106,000000,27.0725,27.5815,27.0725,27.4572,513568.88357121,0
+APD.US,D,19981109,000000,27.4128,27.4128,26.824,27.1969,794943.41076362,0
+APD.US,D,19981110,000000,26.7776,27.1199,26.604,26.604,433738.67247381,0
+APD.US,D,19981111,000000,26.604,26.604,25.592,25.7627,925562.68408237,0
+APD.US,D,19981112,000000,25.9333,26.4423,25.4697,25.6807,865582.56357329,0
+APD.US,D,19981113,000000,25.7193,27.0725,25.0435,27.0725,702001.79917701,0
+APD.US,D,19981116,000000,27.0321,27.5815,26.9493,27.5815,698898.575107,0
+APD.US,D,19981117,000000,27.4958,27.9248,27.2422,27.7107,718352.27216008,0
+APD.US,D,19981118,000000,27.6289,27.6289,27.0321,27.0725,645003.24743301,0
+APD.US,D,19981119,000000,27.335,27.3675,26.4009,26.7392,384709.55699718,0
+APD.US,D,19981120,000000,26.8654,26.8654,26.1493,26.604,433606.87922681,0
+APD.US,D,19981123,000000,26.604,27.6654,26.2321,27.6654,552339.41545933,0
+APD.US,D,19981124,000000,27.335,27.7551,26.6948,26.9493,794537.89308051,0
+APD.US,D,19981125,000000,26.9493,27.4128,26.4423,27.3675,440223.91402098,0
+APD.US,D,19981127,000000,27.1969,27.1969,26.7392,26.8654,117250.36910075,0
+APD.US,D,19981130,000000,26.5271,26.5705,25.0435,25.8051,756174.90646392,0
+APD.US,D,19981201,000000,26.0576,26.0576,25.5091,25.7193,784675.70302723,0
+APD.US,D,19981202,000000,25.7193,25.7193,24.8285,25.0435,512492.23412255,0
+APD.US,D,19981203,000000,25.1244,25.2586,24.4951,24.6678,540455.71975573,0
+APD.US,D,19981204,000000,24.6678,24.9637,24.4053,24.9637,350666.34749994,0
+APD.US,D,19981207,000000,24.9991,25.1698,24.795,25.1698,348638.75908438,0
+APD.US,D,19981208,000000,25.2586,25.299,23.9456,24.3275,521001.00890845,0
+APD.US,D,19981209,000000,24.4537,24.9991,24.2387,24.8749,572739.99630248,0
+APD.US,D,19981210,000000,24.7476,25.1244,24.7032,24.9637,538294.31050476,0
+APD.US,D,19981211,000000,24.58,24.7032,24.2387,24.5306,736854.01645206,0
+APD.US,D,19981214,000000,24.5306,25.1244,24.3275,24.8749,614473.84865994,0
+APD.US,D,19981215,000000,24.795,24.9637,24.1114,24.2811,786702.27764858,0
+APD.US,D,19981216,000000,24.2811,24.7476,23.781,24.0276,738479.12856713,0
+APD.US,D,19981217,000000,23.9456,25.3848,23.6449,25.2586,885042.34339162,0
+APD.US,D,19981218,000000,25.0435,25.2162,24.7032,24.7032,688633.90875323,0
+APD.US,D,19981221,000000,24.7032,26.1493,24.7032,25.7627,488312.2284728,0
+APD.US,D,19981222,000000,26.0576,26.0576,24.8749,25.8051,786832.04330718,0
+APD.US,D,19981223,000000,25.8051,25.8879,25.299,25.8524,492766.84022178,0
+APD.US,D,19981224,000000,25.8879,26.1493,25.8879,26.1059,129132.03721593,0
+APD.US,D,19981228,000000,25.9333,26.8654,25.8051,26.4797,419417.81549472,0
+APD.US,D,19981229,000000,25.9796,26.3555,25.9333,26.3081,325678.34786658,0
+APD.US,D,19981230,000000,26.3861,26.3861,25.8366,26.1345,282854.66673576,0
+APD.US,D,19981231,000000,26.174,27.3596,25.8741,27.1879,711327.69209437,0
+APD.US,D,19990104,000000,27.0163,27.0627,26.2607,26.5192,819256.22345459,0
+APD.US,D,19990105,000000,26.2607,26.8496,26.0911,26.6444,738610.92181413,0
+APD.US,D,19990106,000000,26.5192,27.405,26.4719,27.2333,1044567.9309568,0
+APD.US,D,19990107,000000,27.0163,27.2827,26.5192,26.5567,930153.14425519,0
+APD.US,D,19990108,000000,26.6444,27.328,26.3012,27.2333,895580.73418149,0
+APD.US,D,19990111,000000,27.1879,28.0896,27.1121,27.8735,841678.30994806,0
+APD.US,D,19990112,000000,27.7039,27.8281,26.6444,26.6878,861402.69005462,0
+APD.US,D,19990113,000000,25.6649,26.892,25.6649,26.892,831413.64359429,0
+APD.US,D,19990114,000000,26.7698,26.7698,25.8366,26.0072,425904.07083609,0
+APD.US,D,19990115,000000,26.0911,26.7698,25.4943,26.7698,393081.46956502,0
+APD.US,D,19990119,000000,26.6878,26.9867,25.7035,26.4719,389570.70022348,0
+APD.US,D,19990120,000000,26.5567,26.5567,25.2024,25.2359,494114.17272392,0
+APD.US,D,19990121,000000,24.8157,26.174,24.5996,24.8956,908681.99672862,0
+APD.US,D,19990122,000000,24.3905,24.8157,23.922,24.3905,1916778.6810606,0
+APD.US,D,19990125,000000,24.3057,24.5632,23.922,24.5188,1115487.904762,0
+APD.US,D,19990126,000000,24.2229,24.4764,23.922,24.1351,986076.06034473,0
+APD.US,D,19990127,000000,24.1351,24.1351,23.2818,23.4525,608666.83543778,0
+APD.US,D,19990128,000000,23.1122,23.9644,22.9879,23.0757,762121.82328675,0
+APD.US,D,19990129,000000,23.1122,23.1122,22.5648,22.8637,808311.3011874,0
+APD.US,D,19990201,000000,22.8637,22.8637,22.5648,22.69,942583.27503677,0
+APD.US,D,19990202,000000,22.8637,23.0293,22.1771,22.397,881254.80823136,0
+APD.US,D,19990203,000000,22.4375,22.5648,21.6652,21.7608,1905564.0895341,0
+APD.US,D,19990204,000000,21.7144,22.3497,21.2016,22.1771,1951084.4632576,0
+APD.US,D,19990205,000000,22.1771,22.6466,21.7608,21.9266,1445753.6714188,0
+APD.US,D,19990208,000000,22.2718,22.6091,21.965,22.5204,1712942.1762618,0
+APD.US,D,19990209,000000,22.6091,22.9021,22.2718,22.5204,984730.75543101,0
+APD.US,D,19990210,000000,22.5204,22.9415,22.475,22.9415,1012010.9437681,0
+APD.US,D,19990211,000000,22.8637,24.0532,22.8637,23.4959,1806007.4707417,0
+APD.US,D,19990212,000000,23.1122,23.5413,23.0757,23.2818,863430.27847018,0
+APD.US,D,19990216,000000,22.69,23.3716,22.5204,22.8163,1271365.8607676,0
+APD.US,D,19990217,000000,22.8163,23.5905,22.8163,23.4959,1518698.192257,0
+APD.US,D,19990218,000000,23.4525,23.4959,22.5204,22.5204,894629.79521459,0
+APD.US,D,19990219,000000,22.3497,22.8637,22.2718,22.5648,868289.39410806,0
+APD.US,D,19990222,000000,22.8163,23.0757,22.2718,23.0757,585973.05209663,0
+APD.US,D,19990223,000000,22.9021,22.9021,21.4975,22.6091,747664.10408961,0
+APD.US,D,19990224,000000,22.3497,22.4375,21.0752,21.5912,1288925.7902406,0
+APD.US,D,19990225,000000,21.4156,21.6237,21.0752,21.6237,718620.92762514,0
+APD.US,D,19990226,000000,21.5912,22.0104,21.4975,21.8378,807504.32099802,0
+APD.US,D,19990301,000000,21.7608,21.8378,20.9865,21.4975,1486414.9295044,0
+APD.US,D,19990302,000000,21.4975,21.8378,20.5663,20.8149,1277309.7362078,0
+APD.US,D,19990303,000000,20.6915,21.2469,20.6452,21.1226,1806822.5612847,0
+APD.US,D,19990304,000000,21.2469,22.0104,21.2469,21.7608,998503.1497437,0
+APD.US,D,19990305,000000,22.0991,22.3497,21.7608,21.8378,859778.59173375,0
+APD.US,D,19990308,000000,21.8378,22.0104,21.1572,21.6237,666076.98763013,0
+APD.US,D,19990309,000000,21.6237,22.3497,21.4975,22.0528,1000396.9173238,0
+APD.US,D,19990310,000000,22.0991,22.0991,21.4975,21.8378,623932.54861852,0
+APD.US,D,19990311,000000,21.8378,22.0104,21.3278,21.7608,636759.07293535,0
+APD.US,D,19990312,000000,22.3497,22.4375,21.5912,21.6237,769277.18280527,0
+APD.US,D,19990315,000000,21.7144,21.7144,21.1572,21.5912,756440.52054636,0
+APD.US,D,19990316,000000,21.7608,21.7608,21.1226,21.3278,730915.20998289,0
+APD.US,D,19990317,000000,21.2893,21.5912,21.1572,21.5399,1942577.7160601,0
+APD.US,D,19990318,000000,21.5399,21.965,21.3712,21.8378,957983.82284715,0
+APD.US,D,19990319,000000,22.5204,22.5204,21.6652,22.1771,904491.98526787,0
+APD.US,D,19990322,000000,21.7608,22.7334,21.6652,22.7334,1520993.4223433,0
+APD.US,D,19990323,000000,22.5648,22.6091,21.7608,21.965,884497.93590204,0
+APD.US,D,19990324,000000,21.965,22.5204,21.8378,22.475,1005938.3164636,0
+APD.US,D,19990325,000000,22.475,23.2818,22.475,23.1576,1137774.1428317,0
+APD.US,D,19990326,000000,23.0293,23.2818,22.7334,23.1576,980810.41322952,0
+APD.US,D,19990329,000000,23.1576,24.0532,23.0757,23.922,922727.10168321,0
+APD.US,D,19990330,000000,23.9122,24.4221,23.8194,24.0828,1002422.478151,0
+APD.US,D,19990331,000000,23.5729,23.7425,22.8833,23.4032,641764.17493916,0
+APD.US,D,19990401,000000,23.3104,23.3568,22.8833,23.3568,481420.45544832,0
+APD.US,D,19990405,000000,23.3104,23.9576,23.0195,23.7425,377276.41786573,0
+APD.US,D,19990406,000000,23.1418,23.5729,22.8833,23.0964,587727.92987029,0
+APD.US,D,19990407,000000,22.8833,23.6093,22.8833,23.6093,666346.65688939,0
+APD.US,D,19990408,000000,23.7425,23.992,23.4791,23.7425,726998.92295823,0
+APD.US,D,19990409,000000,23.7888,23.7888,23.051,23.5255,485337.75626717,0
+APD.US,D,19990412,000000,23.3104,23.9576,23.268,23.9576,428338.19072898,0
+APD.US,D,19990413,000000,23.9576,23.992,23.2296,23.2296,1569891.7583672,0
+APD.US,D,19990414,000000,23.268,25.7913,23.2296,25.3622,2332820.5618433,0
+APD.US,D,19990415,000000,25.6225,28.6962,25.445,28.1398,2491543.2243959,0
+APD.US,D,19990416,000000,27.6654,29.7151,27.6654,29.7151,2571643.1047526,0
+APD.US,D,19990419,000000,31.5952,32.7069,31.1691,31.2549,5183670.7017722,0
+APD.US,D,19990420,000000,31.1691,31.2549,30.0544,30.7449,1947304.0246568,0
+APD.US,D,19990421,000000,30.5753,30.8258,30.0544,30.4421,1199772.7276084,0
+APD.US,D,19990422,000000,30.2724,30.3168,28.9477,29.8877,1651748.5440859,0
+APD.US,D,19990423,000000,29.8483,30.0978,28.6962,29.1597,1269473.1069817,0
+APD.US,D,19990426,000000,28.6962,28.8648,28.1398,28.6518,659051.39377021,0
+APD.US,D,19990427,000000,28.8244,28.8244,27.8361,28.2641,1528155.8784213,0
+APD.US,D,19990428,000000,28.3075,30.8258,28.2641,30.0209,2444394.6971748,0
+APD.US,D,19990429,000000,30.6561,32.1091,30.6117,32.0243,1837753.4225641,0
+APD.US,D,19990430,000000,31.9385,32.1535,31.5538,32.1091,1426168.1811187,0
+APD.US,D,19990503,000000,32.1091,33.5581,32.1091,33.5581,2010929.7491371,0
+APD.US,D,19990504,000000,33.0482,33.6488,33.0018,33.0916,1888004.1600611,0
+APD.US,D,19990505,000000,32.9662,33.134,32.0243,32.41,1151556.6750864,0
+APD.US,D,19990506,000000,32.3666,32.8351,31.6878,32.0637,784407.04756217,0
+APD.US,D,19990507,000000,32.0637,33.0482,32.0243,32.7069,489394.9606867,0
+APD.US,D,19990510,000000,32.7483,32.7887,32.4938,32.4938,750234.07240633,0
+APD.US,D,19990511,000000,32.6171,33.4772,32.6171,33.2612,1245164.3494675,0
+APD.US,D,19990512,000000,33.0916,33.0916,31.3367,32.0637,803993.55165647,0
+APD.US,D,19990513,000000,32.1091,32.2778,31.5094,31.6878,431712.09785247,0
+APD.US,D,19990514,000000,31.6406,31.6878,31.1691,31.5094,756981.88665332,0
+APD.US,D,19990517,000000,31.0832,31.0832,30.0209,30.0544,547342.42380919,0
+APD.US,D,19990518,000000,30.0544,30.0544,28.563,29.0799,1253937.7245416,0
+APD.US,D,19990519,000000,29.3748,30.9156,29.3314,30.7824,1232192.8525789,0
+APD.US,D,19990520,000000,30.7824,31.2549,30.0544,30.2724,737262.57551779,0
+APD.US,D,19990521,000000,30.0978,30.224,29.3748,29.9311,377276.41786573,0
+APD.US,D,19990524,000000,29.9311,30.6561,29.3314,29.501,557739.89720418,0
+APD.US,D,19990525,000000,29.6707,30.1472,29.2959,29.2959,702001.79917701,0
+APD.US,D,19990526,000000,29.3748,29.501,27.8804,29.2959,1164784.6619095,0
+APD.US,D,19990527,000000,28.9477,28.994,28.0067,28.0501,647570.17436711,0
+APD.US,D,19990528,000000,28.0067,28.5255,28.0067,28.0067,642977.68660587,0
+APD.US,D,19990601,000000,29.0325,29.5898,28.3519,29.5434,814523.83209268,0
+APD.US,D,19990602,000000,29.5434,29.5434,28.6962,28.8648,515598.49957519,0
+APD.US,D,19990603,000000,28.7326,28.8244,28.0954,28.3075,813044.70634353,0
+APD.US,D,19990604,000000,28.6962,29.1597,28.6518,29.1597,670399.8061321,0
+APD.US,D,19990607,000000,29.3314,29.3748,28.6025,29.1183,509385.96866991,0
+APD.US,D,19990608,000000,29.3314,29.3314,28.4347,28.5255,408212.34811613,0
+APD.US,D,19990609,000000,28.5255,28.5255,27.8804,28.0067,558151.49765253,0
+APD.US,D,19990610,000000,27.4958,28.2641,27.2422,28.0067,988241.52477255,0
+APD.US,D,19990611,000000,28.8648,28.9477,28.0954,28.3943,454812.41267093,0
+APD.US,D,19990614,000000,28.4347,29.8049,28.4347,29.6707,922051.91474082,0
+APD.US,D,19990615,000000,29.6362,30.7035,29.4202,30.3967,883687.91433003,0
+APD.US,D,19990616,000000,30.0544,30.4865,29.8877,30.0978,942448.44040714,0
+APD.US,D,19990617,000000,30.0544,30.8258,30.0209,30.7824,456433.46960917,0
+APD.US,D,19990618,000000,30.7449,31.0832,30.7035,31.0832,739558.81939841,0
+APD.US,D,19990621,000000,30.9994,31.6878,30.9156,31.6406,780218.04989562,0
+APD.US,D,19990622,000000,31.6406,31.6878,29.9735,30.8258,950955.18760462,0
+APD.US,D,19990623,000000,29.8877,30.6561,29.8877,30.5753,537749.90301517,0
+APD.US,D,19990624,000000,30.3168,30.3592,27.8361,28.0067,1434677.9696988,0
+APD.US,D,19990625,000000,28.0067,28.6518,27.6654,28.0067,2283246.0250829,0
+APD.US,D,19990628,000000,28.4752,28.5255,28.0501,28.1398,696471.55177357,0
+APD.US,D,19990629,000000,28.131,28.8648,28.131,28.5187,1091711.389207,0
+APD.US,D,19990630,000000,28.6025,28.6025,27.622,27.622,1325125.3400177,0
+APD.US,D,19990701,000000,27.7039,28.2582,27.4918,28.1744,1432378.6844356,0
+APD.US,D,19990702,000000,28.2217,29.4656,28.131,29.4656,797911.800204,0
+APD.US,D,19990706,000000,29.4202,29.4656,28.4693,29.0325,690652.37302091,0
+APD.US,D,19990707,000000,29.1183,29.2959,28.8994,29.0799,310276.78626199,0
+APD.US,D,19990708,000000,28.8244,29.1597,28.6518,28.9477,443061.52400855,0
+APD.US,D,19990709,000000,28.994,29.8483,28.9477,29.501,502899.71332854,0
+APD.US,D,19990712,000000,29.1597,29.3314,28.131,28.2986,2921496.3892979,0
+APD.US,D,19990713,000000,27.7927,28.563,27.6575,28.4693,1654722.0024973,0
+APD.US,D,19990714,000000,28.4693,28.7741,28.2217,28.5187,1129531.9959224,0
+APD.US,D,19990715,000000,28.5187,28.7741,28.1744,28.345,523026.56973559,0
+APD.US,D,19990716,000000,25.4776,26.0744,24.8285,25.3494,6241206.0744407,0
+APD.US,D,19990719,000000,25.2162,25.2586,24.1045,24.6598,2632292.3294389,0
+APD.US,D,19990720,000000,24.5306,25.0879,24.2307,24.9991,2626618.1232579,0
+APD.US,D,19990721,000000,24.7861,25.0879,24.3185,24.4468,1344176.5607704,0
+APD.US,D,19990722,000000,24.3994,24.4892,23.929,24.14,885042.34339162,0
+APD.US,D,19990723,000000,24.0611,24.57,24.0611,24.3994,1026466.6353769,0
+APD.US,D,19990726,000000,24.0611,24.6598,23.8431,23.929,1077528.4082401,0
+APD.US,D,19990727,000000,24.0148,24.14,23.3252,23.8026,1017280.6460602,0
+APD.US,D,19990728,000000,23.8026,23.8026,22.8637,23.4604,514249.13948463,0
+APD.US,D,19990729,000000,23.2888,23.2888,22.8163,22.8163,570708.35271009,0
+APD.US,D,19990730,000000,23.0757,23.0757,22.256,22.9415,786832.04330718,0
+APD.US,D,19990802,000000,23.1122,24.4468,23.0293,24.1863,1254889.6773028,0
+APD.US,D,19990803,000000,24.1863,24.1863,23.417,24.0611,803451.17175531,0
+APD.US,D,19990804,000000,24.2307,24.2307,23.3716,23.3716,1363084.8365396,0
+APD.US,D,19990805,000000,23.7119,23.929,23.3252,23.6715,1396046.3276171,0
+APD.US,D,19990806,000000,23.6715,23.6715,23.3716,23.633,911922.08301669,0
+APD.US,D,19990809,000000,23.6715,23.7119,23.0757,23.417,457381.36719344,0
+APD.US,D,19990810,000000,23.417,23.5413,23.1122,23.3252,1108052.7380422,0
+APD.US,D,19990811,000000,23.3252,23.4604,22.7729,23.0293,723890.62991718,0
+APD.US,D,19990812,000000,22.9415,22.9415,22.4661,22.5568,1080362.9768451,0
+APD.US,D,19990813,000000,22.8951,24.1045,22.6466,23.8431,1542740.3218944,0
+APD.US,D,19990816,000000,23.5905,23.8431,23.2888,23.8431,550584.53768566,0
+APD.US,D,19990817,000000,23.5413,24.2307,23.3716,24.1863,730777.33397062,0
+APD.US,D,19990818,000000,24.0148,24.14,23.6715,24.14,1130476.852124,0
+APD.US,D,19990819,000000,23.8884,24.3185,23.6715,24.2751,1121700.4356673,0
+APD.US,D,19990820,000000,24.2751,25.517,24.1863,25.1313,1630002.6583291,0
+APD.US,D,19990823,000000,25.0879,25.1313,24.4892,24.6598,842623.1661497,0
+APD.US,D,19990824,000000,24.7032,24.9557,24.1863,24.6154,514785.43662055,0
+APD.US,D,19990825,000000,24.8749,24.8749,23.929,24.6154,734426.99311863,0
+APD.US,D,19990826,000000,24.57,24.8285,24.3994,24.7032,758064.61886722,0
+APD.US,D,19990827,000000,24.57,24.9213,24.14,24.2307,746313.73020485,0
+APD.US,D,19990830,000000,24.3561,24.3561,23.5413,23.633,464673.58893001,0
+APD.US,D,19990831,000000,23.4604,23.4959,23.3252,23.3252,440357.73485641,0
+APD.US,D,19990901,000000,23.4604,23.7119,23.3252,23.633,1018092.6952206,0
+APD.US,D,19990902,000000,23.5905,23.633,23.3252,23.417,1282851.1353475,0
+APD.US,D,19990903,000000,23.4959,23.929,23.417,23.633,562329.34358279,0
+APD.US,D,19990907,000000,23.6715,23.6715,23.2454,23.4604,487363.31709432,0
+APD.US,D,19990908,000000,23.2888,23.4604,23.1122,23.3252,519779.38688808,0
+APD.US,D,19990909,000000,23.2454,23.5905,23.1576,23.5905,362419.26375073,0
+APD.US,D,19990910,000000,23.4604,24.3185,23.3252,23.8026,648920.54825187,0
+APD.US,D,19990913,000000,23.4959,23.8026,23.4959,23.8026,261649.13329164,0
+APD.US,D,19990914,000000,23.633,23.8884,22.7729,22.9879,910031.35681918,0
+APD.US,D,19990915,000000,23.6715,23.8884,23.0757,23.417,795347.91465253,0
+APD.US,D,19990916,000000,23.2454,23.2888,22.5568,22.6831,529511.81128276,0
+APD.US,D,19990917,000000,22.6466,23.0293,22.0459,22.1297,622721.06454023,0
+APD.US,D,19990920,000000,22.2965,22.8163,22.2165,22.4661,271778.96501577,0
+APD.US,D,19990921,000000,22.2965,22.2965,21.8318,21.9581,863430.27847018,0
+APD.US,D,19990922,000000,22.0459,22.1297,20.59,21.0536,2705774.1612071,0
+APD.US,D,19990923,000000,21.0536,21.315,20.59,20.6669,752661.09573976,0
+APD.US,D,19990924,000000,20.59,21.101,20.4972,20.7587,950690.58731639,0
+APD.US,D,19990927,000000,20.8415,21.0536,20.4972,20.7587,1264340.2669077,0
+APD.US,D,19990928,000000,20.6669,20.7173,20.3296,20.3296,1784800.9235033,0
+APD.US,D,19990929,000000,20.4914,20.6669,19.2386,19.283,1635673.8231274,0
+APD.US,D,19990930,000000,19.5,20.6245,19.1134,20.1954,3636607.5613757,0
+APD.US,D,19991001,000000,19.8492,20.2773,19.4625,20.1067,1400364.0771481,0
+APD.US,D,19991004,000000,20.366,21.2331,20.1067,20.8415,1023900.722237,0
+APD.US,D,19991005,000000,20.7527,21.101,20.366,20.8859,477773.83768294,0
+APD.US,D,19991006,000000,20.7921,21.2696,20.7173,21.101,1015524.7544923,0
+APD.US,D,19991007,000000,21.3574,21.4017,20.7173,21.101,547479.28602723,0
+APD.US,D,19991008,000000,21.4017,22.2639,21.4017,21.8318,783599.05357857,0
+APD.US,D,19991011,000000,21.7056,21.7056,20.8415,20.9727,565308.88475946,0
+APD.US,D,19991012,000000,21.0536,21.0536,20.0633,20.0633,1047402.4995617,0
+APD.US,D,19991013,000000,20.5348,20.6245,19.8926,19.9735,693631.91419758,0
+APD.US,D,19991014,000000,20.0189,20.1954,19.7584,20.0189,526671.15991255,0
+APD.US,D,19991015,000000,20.366,20.366,18.5955,18.8993,1411037.3025676,0
+APD.US,D,19991018,000000,18.8993,19.2061,18.6389,19.0276,1179376.201942,0
+APD.US,D,19991019,000000,19.2061,19.5,18.7227,19.2386,1493303.6611462,0
+APD.US,D,19991020,000000,19.2386,19.7584,18.9832,19.1134,1808444.6320172,0
+APD.US,D,19991021,000000,18.8125,19.069,18.6389,18.8588,1488170.8210722,0
+APD.US,D,19991022,000000,18.9427,18.9427,18.5067,18.7227,775626.57592859,0
+APD.US,D,19991025,000000,18.7227,19.5,18.6843,19.2061,872880.8680751,0
+APD.US,D,19991026,000000,19.3293,19.6332,18.8125,18.8588,1216794.332357,0
+APD.US,D,19991027,000000,19.069,19.8028,18.5531,19.8028,1598798.0726137,0
+APD.US,D,19991028,000000,19.6332,19.9735,18.8993,18.8993,1324047.6767749,0
+APD.US,D,19991029,000000,19.283,19.5908,18.6389,18.9832,1519504.1586521,0
+APD.US,D,19991101,000000,19.069,19.8028,18.9832,19.3747,1885305.43988,0
+APD.US,D,19991102,000000,19.5,19.6332,19.283,19.4171,1108731.9801613,0
+APD.US,D,19991103,000000,19.5,19.5,18.8125,18.8125,1219900.5978096,0
+APD.US,D,19991104,000000,18.8993,19.3293,18.8993,19.1597,674991.28009914,0
+APD.US,D,19991105,000000,19.2386,19.3293,18.4278,18.5067,2495594.3460503,0
+APD.US,D,19991108,000000,18.5067,18.5955,17.7294,18.2532,986618.44024589,0
+APD.US,D,19991109,000000,18.5067,18.7641,18.1664,18.3834,746991.95852985,0
+APD.US,D,19991110,000000,18.3834,19.069,18.3331,18.8993,1100761.5300998,0
+APD.US,D,19991111,000000,19.3293,19.7584,18.9427,19.2061,1351602.6033423,0
+APD.US,D,19991112,000000,20.366,21.7845,19.8492,21.4837,2282840.5073998,0
+APD.US,D,19991115,000000,21.4017,22.1387,21.101,22.0035,2117365.9754234,0
+APD.US,D,19991117,000000,22.6091,23.2168,22.6091,23.2168,1573405.5690914,0
+APD.US,D,19991118,000000,23.128,23.2542,22.4375,22.8695,1591233.1402351,0
+APD.US,D,19991119,000000,22.5204,23.3884,21.4017,21.965,1460206.3216449,0
+APD.US,D,19991122,000000,21.7845,22.0459,21.5724,21.7845,1170597.757897,0
+APD.US,D,19991123,000000,21.965,22.1771,21.8782,22.1387,1017420.5496609,0
+APD.US,D,19991124,000000,22.1771,22.7807,22.1387,22.3497,881664.3810913,0
+APD.US,D,19991126,000000,22.3497,22.3497,22.0459,22.2245,273125.2837237,0
+APD.US,D,19991129,000000,22.0903,22.0903,21.743,21.9206,716731.21522184,0
+APD.US,D,19991130,000000,21.7845,22.397,21.743,22.3497,902595.17630512,0
+APD.US,D,19991201,000000,22.0903,22.5204,22.0459,22.2639,970002.35318039,0
+APD.US,D,19991202,000000,22.1771,22.5648,22.1771,22.5204,534235.0784968,0
+APD.US,D,19991203,000000,22.6969,22.7807,21.7845,21.8318,1114133.4757004,0
+APD.US,D,19991206,000000,21.9206,22.2245,21.5724,21.743,1403072.9352713,0
+APD.US,D,19991207,000000,22.0035,22.0459,21.2331,21.2696,1565703.7744948,0
+APD.US,D,19991208,000000,21.1434,21.8318,20.7173,21.8318,823984.55963968,0
+APD.US,D,19991209,000000,21.9206,21.965,21.1434,21.7056,601777.09000171,0
+APD.US,D,19991210,000000,21.8782,21.9206,21.5724,21.8318,777648.0815789,0
+APD.US,D,19991213,000000,21.4017,21.743,20.9303,21.0536,758336.3157149,0
+APD.US,D,19991214,000000,20.8859,21.965,20.7921,21.8318,705249.99581874,0
+APD.US,D,19991215,000000,21.7845,21.7845,21.1848,21.4837,701333.70879408,0
+APD.US,D,19991216,000000,21.315,21.4017,21.0122,21.3574,586107.88672626,0
+APD.US,D,19991217,000000,21.6592,21.9206,20.9727,21.7056,1403204.7285182,0
+APD.US,D,19991220,000000,21.5724,21.9206,20.6669,21.101,939884.55485566,0
+APD.US,D,19991221,000000,21.101,21.4017,20.0633,20.2329,1100223.2053755,0
+APD.US,D,19991222,000000,20.4548,20.8859,19.6766,20.1067,1240837.4757887,0
+APD.US,D,19991223,000000,20.5348,21.5724,20.1954,21.2696,568277.27419984,0
+APD.US,D,19991227,000000,21.0122,21.743,21.0122,21.315,511277.70866163,0
+APD.US,D,19991228,000000,21.1434,21.6592,21.0536,21.6592,530594.54349667,0
+APD.US,D,19991229,000000,21.743,23.3884,21.743,23.128,964597.81625872,0
+APD.US,D,19991230,000000,22.9573,23.3884,22.7807,22.8695,627309.49712463,0
+APD.US,D,19991231,000000,22.8637,23.3884,22.7807,23.2966,335128.93747151,0
+APD.US,D,20000103,000000,23.121,23.3884,22.7334,22.7807,744554.79725435,0
+APD.US,D,20000104,000000,22.5568,22.6002,21.6908,22.0814,580973.01906386,0
+APD.US,D,20000105,000000,22.0814,22.475,21.5586,22.2087,898681.93066309,0
+APD.US,D,20000106,000000,22.5568,24.5996,22.0814,23.6873,1855856.7457325,0
+APD.US,D,20000107,000000,23.7277,25.6807,23.3884,25.3346,1620817.6828066,0
+APD.US,D,20000110,000000,24.2979,24.7269,23.4249,23.774,1315130.3429232,0
+APD.US,D,20000111,000000,23.6015,24.0374,22.5134,22.69,1575292.2401121,0
+APD.US,D,20000112,000000,22.9021,23.4663,22.7334,23.0806,1989852.9675573,0
+APD.US,D,20000113,000000,22.9475,23.6015,22.9021,22.9021,599754.57055719,0
+APD.US,D,20000114,000000,22.9021,23.121,22.3892,22.475,1604063.7197288,0
+APD.US,D,20000118,000000,22.2965,22.475,21.3426,21.3899,1312157.898306,0
+APD.US,D,20000119,000000,21.8634,21.9492,21.2982,21.4323,1100083.3017748,0
+APD.US,D,20000120,000000,21.2568,21.2568,20.6452,20.7389,809798.53729021,0
+APD.US,D,20000121,000000,21.5191,21.7382,19.7821,20.0859,1247863.0696487,0
+APD.US,D,20000124,000000,21.3426,21.3426,20.3878,20.948,1316486.7995733,0
+APD.US,D,20000125,000000,20.9954,21.6908,20.6452,21.5586,2025513.178816,0
+APD.US,D,20000126,000000,21.171,21.9048,20.7389,21.8634,1349036.6902024,0
+APD.US,D,20000127,000000,21.4323,21.6434,21.1296,21.4323,795887.25317106,0
+APD.US,D,20000128,000000,21.2568,21.2568,20.1273,20.6915,1163304.5223662,0
+APD.US,D,20000131,000000,20.8711,20.8711,20.4352,20.5663,943659.92448544,0
+APD.US,D,20000201,000000,20.5663,21.4323,20.4766,21.2568,896386.70057667,0
+APD.US,D,20000202,000000,21.2568,21.3899,20.8711,21.0842,1058483.2702527,0
+APD.US,D,20000203,000000,21.0842,21.5586,21.0842,21.3426,729560.78092129,0
+APD.US,D,20000204,000000,21.5191,21.5191,21.2173,21.4323,594077.32299362,0
+APD.US,D,20000207,000000,21.4323,21.5191,21.171,21.3899,677695.06925128,0
+APD.US,D,20000208,000000,21.0842,21.4323,20.8711,20.948,590024.17375091,0
+APD.US,D,20000209,000000,20.6915,20.8237,19.8689,19.8689,1097383.5677995,0
+APD.US,D,20000210,000000,20.0859,20.0859,19.1301,19.4763,1095220.1309601,0
+APD.US,D,20000211,000000,19.4763,19.6904,18.4002,18.7021,900032.30454785,0
+APD.US,D,20000214,000000,19.0828,19.9143,18.9141,19.9143,785619.54543467,0
+APD.US,D,20000215,000000,20.0859,20.6107,19.5217,20.1273,831274.75378782,0
+APD.US,D,20000216,000000,20.0859,20.3088,19.3885,19.4319,680392.77563819,0
+APD.US,D,20000217,000000,19.6904,20.0859,19.0828,19.7821,541666.19003982,0
+APD.US,D,20000218,000000,19.6085,19.6568,18.4446,18.7819,609344.04996857,0
+APD.US,D,20000222,000000,18.4446,19.6568,18.4446,19.3067,1029978.4185126,0
+APD.US,D,20000223,000000,19.4319,19.4763,18.8273,18.8687,640410.75967177,0
+APD.US,D,20000224,000000,18.8687,19.0038,18.0915,18.3046,1328502.2885238,0
+APD.US,D,20000225,000000,18.4742,18.5689,18.05,18.1378,1397259.8392839,0
+APD.US,D,20000228,000000,18.3046,18.6547,18.0037,18.1378,650135.0737128,0
+APD.US,D,20000229,000000,18.0037,18.3498,17.7916,17.8715,1311617.5459932,0
+APD.US,D,20000301,000000,17.8715,18.1378,17.5676,18.0037,2546518.2429012,0
+APD.US,D,20000302,000000,18.0037,18.05,17.6564,17.7008,1539497.1942237,0
+APD.US,D,20000303,000000,17.7008,18.6547,17.7008,18.263,3519896.5307935,0
+APD.US,D,20000306,000000,18.0915,18.0915,17.2639,17.5676,1247728.235019,0
+APD.US,D,20000307,000000,17.399,17.4858,16.5309,16.7884,1393342.538465,0
+APD.US,D,20000308,000000,16.6109,17.3527,15.9667,17.2195,2156271.3419411,0
+APD.US,D,20000309,000000,16.7884,18.0915,16.6109,17.2195,988104.6625545,0
+APD.US,D,20000310,000000,17.5223,17.8715,16.9146,17.3083,681475.50785209,0
+APD.US,D,20000313,000000,17.0912,17.3083,16.4875,17.1386,1300819.6238862,0
+APD.US,D,20000314,000000,17.1386,17.4858,16.7026,17.2639,1334717.8608117,0
+APD.US,D,20000315,000000,17.3083,19.3531,17.182,19.0038,2896910.865965,0
+APD.US,D,20000316,000000,19.1745,21.0398,19.1745,20.6107,1987288.0682116,0
+APD.US,D,20000317,000000,20.5663,20.6107,18.7819,19.1301,1245431.9911383,0
+APD.US,D,20000320,000000,19.1745,20.0021,19.1745,19.4319,1075096.3159357,0
+APD.US,D,20000321,000000,19.2633,19.8236,19.0038,19.7821,1083605.0907215,0
+APD.US,D,20000322,000000,19.2633,19.3067,18.1378,18.7819,1118727.9910501,0
+APD.US,D,20000323,000000,19.1745,20.0395,19.0828,19.6568,1129936.4998113,0
+APD.US,D,20000324,000000,19.2633,20.2181,19.2633,20.0859,1339983.5079269,0
+APD.US,D,20000327,000000,19.7821,19.8236,19.3531,19.3885,788590.97625767,0
+APD.US,D,20000328,000000,19.3531,20.1273,19.3531,19.4763,878554.06046183,0
+APD.US,D,20000329,000000,19.3885,19.9567,19.1301,19.7378,1103600.1538816,0
+APD.US,D,20000330,000000,19.9064,20.4766,19.5582,20.0859,1287982.9616273,0
+APD.US,D,20000331,000000,20.1727,20.9559,19.861,19.861,1285957.4008001,0
+APD.US,D,20000403,000000,20.0395,21.3071,20.0395,21.0457,1095089.3515073,0
+APD.US,D,20000404,000000,21.3071,21.3949,20.2536,20.7783,1137774.1428317,0
+APD.US,D,20000405,000000,20.8237,21.6513,20.5663,20.7389,1062399.5572774,0
+APD.US,D,20000406,000000,20.6452,21.2627,20.3434,20.6452,627441.29037165,0
+APD.US,D,20000407,000000,20.5663,20.7389,20.2536,20.4352,599754.57055719,0
+APD.US,D,20000410,000000,20.4766,21.0842,20.2536,20.5663,485611.48070328,0
+APD.US,D,20000411,000000,20.5663,21.8782,20.5663,21.6099,1011749.3848626,0
+APD.US,D,20000412,000000,21.9206,22.7482,21.8318,22.1387,1462774.2623732,0
+APD.US,D,20000413,000000,21.9206,22.3112,21.0033,21.0033,867479.37253605,0
+APD.US,D,20000414,000000,21.0033,21.2627,20.0859,20.2181,1098736.9830669,0
+APD.US,D,20000417,000000,20.299,20.9559,20.2181,20.8711,1381184.1045311,0
+APD.US,D,20000418,000000,20.8711,20.8711,19.8147,20.519,1053615.030467,0
+APD.US,D,20000419,000000,20.5663,20.7783,19.2554,19.4695,1029036.6036936,0
+APD.US,D,20000420,000000,19.4261,21.2173,19.4261,20.8711,1305268.15287,0
+APD.US,D,20000424,000000,20.2536,22.6584,20.2536,22.0459,1602041.2002843,0
+APD.US,D,20000425,000000,22.3497,23.051,21.743,22.8775,1770754.8047546,0
+APD.US,D,20000426,000000,21.6513,22.7058,21.3485,21.5191,1383346.5275763,0
+APD.US,D,20000427,000000,21.2627,22.1387,21.0033,21.4837,781839.10683386,0
+APD.US,D,20000428,000000,20.9559,21.9206,20.9559,21.6987,941504.5979997,0
+APD.US,D,20000501,000000,21.5191,22.397,21.171,22.0459,821280.77048753,0
+APD.US,D,20000502,000000,21.8782,22.5262,21.7845,22.397,1504249.5972077,0
+APD.US,D,20000503,000000,22.0903,22.0903,21.3071,21.3485,666346.65688939,0
+APD.US,D,20000504,000000,21.9581,22.3112,21.6099,21.6513,636625.25209992,0
+APD.US,D,20000505,000000,21.3071,22.2245,21.3071,21.9206,575705.34436024,0
+APD.US,D,20000508,000000,21.8318,22.0035,21.6099,21.8318,816017.15096074,0
+APD.US,D,20000509,000000,21.6513,21.743,21.171,21.171,2060500.2307206,0
+APD.US,D,20000510,000000,21.2627,22.1771,21.2627,21.7845,1254076.6143482,0
+APD.US,D,20000511,000000,23.051,24.4537,22.9652,24.2751,3689017.6805353,0
+APD.US,D,20000512,000000,23.4032,25.1481,23.1852,24.9705,2056177.4122187,0
+APD.US,D,20000515,000000,24.0986,24.9261,23.8806,24.3185,1037678.1855207,0
+APD.US,D,20000516,000000,24.8019,24.8019,23.5324,23.7968,703224.43499159,0
+APD.US,D,20000517,000000,23.7968,24.4892,23.6577,23.929,1133723.0211773,0
+APD.US,D,20000518,000000,23.929,24.6244,23.929,24.43,675261.96315261,0
+APD.US,D,20000519,000000,24.2751,25.3622,24.2307,25.1481,1010664.6250602,0
+APD.US,D,20000522,000000,25.3266,26.02,25.2812,25.5624,1118047.7351366,0
+APD.US,D,20000523,000000,25.5861,27.2915,25.3622,26.9867,1746577.8404875,0
+APD.US,D,20000524,000000,27.0627,27.1121,25.6285,26.0644,1511672.5983971,0
+APD.US,D,20000525,000000,25.8455,26.1138,24.4537,24.8443,1192074.9881888,0
+APD.US,D,20000526,000000,24.4537,24.5306,23.051,24.0532,986076.06034473,0
+APD.US,D,20000530,000000,24.0986,24.3185,23.3104,24.1863,708361.33024241,0
+APD.US,D,20000531,000000,24.5306,24.8877,24.1863,24.1863,722134.7383493,0
+APD.US,D,20000601,000000,24.1863,25.4529,23.7968,25.3622,703764.78730434,0
+APD.US,D,20000602,000000,25.3622,26.4166,25.1481,25.4529,961086.03312296,0
+APD.US,D,20000605,000000,25.4943,25.6285,25.1047,25.1481,541534.39679282,0
+APD.US,D,20000606,000000,24.8019,25.1481,24.3639,24.58,647028.80826016,0
+APD.US,D,20000607,000000,24.2751,24.6244,24.0148,24.0986,704035.47035781,0
+APD.US,D,20000608,000000,24.0148,24.0148,23.3104,23.5807,986076.06034473,0
+APD.US,D,20000609,000000,23.6577,23.8806,23.3568,23.5807,913678.98837877,0
+APD.US,D,20000612,000000,24.1863,25.0149,23.4466,23.5324,897737.07446144,0
+APD.US,D,20000613,000000,24.0986,24.1863,23.487,23.5324,880311.97961812,0
+APD.US,D,20000614,000000,23.4466,24.4537,23.4466,24.0532,693094.60326746,0
+APD.US,D,20000615,000000,24.7112,24.8019,23.7504,24.3185,1463042.9178383,0
+APD.US,D,20000616,000000,23.929,24.3185,23.4466,24.2751,935423.86034143,0
+APD.US,D,20000619,000000,24.2307,24.4537,23.6251,23.8352,1134933.4914614,0
+APD.US,D,20000620,000000,23.6577,23.7504,21.743,22.5262,2138707.3572914,0
+APD.US,D,20000621,000000,22.2718,22.2718,21.3949,21.8318,1158031.7786915,0
+APD.US,D,20000622,000000,21.8782,22.1771,21.4403,21.9581,940287.03115615,0
+APD.US,D,20000623,000000,22.0459,22.4828,21.6099,21.6513,716191.8767033,0
+APD.US,D,20000626,000000,22.0903,22.2718,21.3949,21.743,1746173.3365986,0
+APD.US,D,20000627,000000,21.9206,23.6577,21.8318,23.1852,759957.37265315,0
+APD.US,D,20000628,000000,22.7877,23.8352,22.1771,23.2454,749418.98186328,0
+APD.US,D,20000629,000000,22.6584,23.4032,21.9137,22.9652,699844.44510285,0
+APD.US,D,20000630,000000,22.5262,22.7877,21.5152,21.6434,1398341.5577036,0
+APD.US,D,20000703,000000,21.6908,22.0035,21.5586,21.8723,1151685.4269508,0
+APD.US,D,20000705,000000,22.2165,22.2639,21.7806,22.0814,1097657.2922356,0
+APD.US,D,20000706,000000,22.2639,22.2639,21.4245,21.6908,1172622.3049299,0
+APD.US,D,20000707,000000,21.7806,21.8723,21.0752,21.2568,765224.03356256,0
+APD.US,D,20000710,000000,21.0752,21.6434,20.7321,21.0309,1255155.2913852,0
+APD.US,D,20000711,000000,20.8553,21.4245,20.5515,21.4245,1858423.6726666,0
+APD.US,D,20000712,000000,21.2568,21.3426,20.8553,21.164,1200045.4382503,0
+APD.US,D,20000713,000000,21.4245,21.823,21.2982,21.6908,1330261.2214743,0
+APD.US,D,20000714,000000,21.5152,22.1297,21.2982,22.0814,3125195.0180844,0
+APD.US,D,20000717,000000,22.4828,22.617,21.5152,21.6434,1198697.091954,0
+APD.US,D,20000718,000000,21.602,21.7806,21.2568,21.3426,658239.34460978,0
+APD.US,D,20000719,000000,21.2982,21.602,20.8553,21.0309,681338.64563404,0
+APD.US,D,20000720,000000,21.7806,22.1297,21.2982,21.3899,2074686.25307,0
+APD.US,D,20000721,000000,21.602,22.9179,21.5152,22.0814,2163024.2251592,0
+APD.US,D,20000724,000000,22.7403,22.7403,22.0035,22.4828,1172622.3049299,0
+APD.US,D,20000725,000000,22.617,23.487,22.4375,22.9179,1571784.5121531,0
+APD.US,D,20000726,000000,23.1852,23.4466,22.7877,22.9179,1382402.6851689,0
+APD.US,D,20000727,000000,22.7403,23.8884,22.7403,23.1418,1437917.0421927,0
+APD.US,D,20000728,000000,23.0125,23.6251,22.8775,23.1852,841678.30994806,0
+APD.US,D,20000731,000000,23.2296,23.8431,23.2296,23.4466,675803.32925956,0
+APD.US,D,20000801,000000,23.4466,23.6251,23.3174,23.4466,445486.51975357,0
+APD.US,D,20000802,000000,23.1852,23.4466,23.051,23.3568,965141.20995408,0
+APD.US,D,20000803,000000,23.2296,23.9714,23.2296,23.8884,816556.48947927,0
+APD.US,D,20000804,000000,23.8884,23.9714,23.6251,23.8884,769004.47216337,0
+APD.US,D,20000807,000000,23.5324,24.1933,23.5324,24.0148,852349.50777914,0
+APD.US,D,20000808,000000,24.0611,24.2811,23.7119,24.2387,634467.89802577,0
+APD.US,D,20000809,000000,24.504,24.72,24.0148,24.3275,538154.40690408,0
+APD.US,D,20000810,000000,24.504,24.5938,23.8026,24.0611,462108.68958432,0
+APD.US,D,20000811,000000,23.8884,24.9853,23.8884,24.6736,556524.35794904,0
+APD.US,D,20000814,000000,24.5938,25.2092,24.1479,25.1175,634869.36053205,0
+APD.US,D,20000815,000000,24.8522,25.2092,24.2387,25.0751,566657.2310558,0
+APD.US,D,20000816,000000,25.0751,25.5091,24.9409,25.4194,513031.57264109,0
+APD.US,D,20000817,000000,25.2428,25.9904,25.0751,25.948,662430.36986475,0
+APD.US,D,20000818,000000,25.948,25.948,24.8522,25.0277,746450.5924229,0
+APD.US,D,20000821,000000,24.9853,25.2092,24.5464,25.0277,479530.74304501,0
+APD.US,D,20000822,000000,24.9853,25.0751,24.4142,25.0277,473046.51529206,0
+APD.US,D,20000823,000000,25.2892,26.0832,24.9409,25.8672,1136422.7551526,0
+APD.US,D,20000824,000000,25.735,26.3939,25.6867,26.2144,956093.09664965,0
+APD.US,D,20000825,000000,26.3939,26.5626,26.1256,26.3475,682422.39164216,0
+APD.US,D,20000828,000000,26.3012,26.5626,26.3012,26.3475,660269.97440796,0
+APD.US,D,20000829,000000,26.4797,26.7392,26.3475,26.5626,736320.76069876,0
+APD.US,D,20000830,000000,26.3939,26.5271,25.9037,25.948,458864.54811942,0
+APD.US,D,20000831,000000,25.6453,25.9037,25.4697,25.5249,875717.46426846,0
+APD.US,D,20000901,000000,25.5091,25.8208,24.8522,25.6867,479530.74304501,0
+APD.US,D,20000905,000000,25.9904,26.3939,25.5999,26.3939,930428.89627971,0
+APD.US,D,20000906,000000,26.3475,27.4918,26.3475,27.3961,699302.06520169,0
+APD.US,D,20000907,000000,27.1426,27.1426,25.5091,25.9904,2468708.5236599,0
+APD.US,D,20000908,000000,25.8208,25.948,24.7634,25.2892,923807.8063087,0
+APD.US,D,20000911,000000,25.2892,25.2892,24.8088,24.9853,778596.99295738,0
+APD.US,D,20000912,000000,25.0277,25.0277,24.3718,24.9409,845192.12067222,0
+APD.US,D,20000913,000000,24.9409,24.9409,24.0148,24.5464,1084279.2638697,0
+APD.US,D,20000914,000000,24.5464,25.2092,24.4142,24.7634,1104412.203042,0
+APD.US,D,20000915,000000,24.4142,24.5938,23.9368,24.5464,1346740.4463218,0
+APD.US,D,20000918,000000,24.4142,24.4142,23.6626,24.0374,1115084.4146673,0
+APD.US,D,20000919,000000,23.8026,24.0148,23.4466,24.0148,1084279.2638697,0
+APD.US,D,20000920,000000,23.7583,23.9714,23.274,23.5324,1444402.2837398,0
+APD.US,D,20000921,000000,23.3568,23.8026,23.1852,23.487,1445753.6714188,0
+APD.US,D,20000922,000000,23.5324,23.8026,23.051,23.8026,1660123.4980364,0
+APD.US,D,20000925,000000,23.7119,24.0611,23.1852,23.4466,677153.70314433,0
+APD.US,D,20000926,000000,23.3568,23.6251,23.0125,23.2296,1000802.4350069,0
+APD.US,D,20000927,000000,23.1852,23.5324,22.9652,23.5324,701470.57101213,0
+APD.US,D,20000928,000000,23.6251,25.082,23.487,24.9045,781299.76831532,0
+APD.US,D,20000929,000000,24.9045,26.316,24.2002,25.4362,1454536.1706408,0
+APD.US,D,20001002,000000,25.6167,25.6167,24.9933,25.305,650135.0737128,0
+APD.US,D,20001003,000000,25.5703,26.4955,25.2162,26.098,1091035.1884704,0
+APD.US,D,20001004,000000,26.2745,27.0252,26.0072,26.1808,1041323.7894919,0
+APD.US,D,20001005,000000,26.3643,26.7608,25.5703,26.7608,775491.74129895,0
+APD.US,D,20001006,000000,26.5843,27.3744,26.1808,26.892,862210.68403822,0
+APD.US,D,20001009,000000,26.892,28.0422,26.2745,26.9867,1103600.1538816,0
+APD.US,D,20001010,000000,27.1633,27.4662,26.7194,27.0725,953661.00434519,0
+APD.US,D,20001011,000000,27.2422,27.5549,26.4501,26.892,1225167.2587191,0
+APD.US,D,20001012,000000,26.7194,26.7194,25.1698,26.0486,709301.11747302,0
+APD.US,D,20001013,000000,25.6167,25.6167,24.3787,25.3918,1193022.885773,0
+APD.US,D,20001016,000000,24.9933,26.4097,24.9933,25.7913,602185.64906744,0
+APD.US,D,20001017,000000,25.9718,26.4097,24.9469,25.3494,574626.66732315,0
+APD.US,D,20001018,000000,25.2586,25.3918,24.7269,25.2162,631632.31562661,0
+APD.US,D,20001019,000000,24.3787,24.3787,21.5497,23.274,3822203.8807882,0
+APD.US,D,20001020,000000,23.0125,24.0216,22.9179,23.8026,1089412.1039437,0
+APD.US,D,20001023,000000,23.8026,24.9045,23.7119,24.0216,757119.76266557,0
+APD.US,D,20001024,000000,24.2002,25.6581,24.2002,25.6581,1761706.6914501,0
+APD.US,D,20001025,000000,25.7488,25.9718,25.6581,25.8366,1712537.6723728,0
+APD.US,D,20001026,000000,25.88,25.88,24.9469,25.305,935423.86034143,0
+APD.US,D,20001027,000000,25.0367,26.1414,24.8157,25.7035,1386453.8068231,0
+APD.US,D,20001030,000000,25.5249,26.098,25.5249,25.8366,2122639.7328923,0
+APD.US,D,20001031,000000,25.5703,26.6721,25.1698,26.3643,1192209.8228183,0
+APD.US,D,20001101,000000,26.7194,26.7194,25.5703,26.0072,622851.84399302,0
+APD.US,D,20001102,000000,25.4362,25.9264,25.3494,25.6581,790213.04699012,0
+APD.US,D,20001103,000000,25.2586,25.88,25.0367,25.3918,920022.29873685,0
+APD.US,D,20001106,000000,25.4362,25.6167,25.0367,25.1698,796292.77085417,0
+APD.US,D,20001107,000000,25.5249,25.6167,25.2162,25.4362,994180.33124172,0
+APD.US,D,20001108,000000,25.9718,26.5843,25.0367,25.7913,860185.12321107,0
+APD.US,D,20001109,000000,26.1414,26.1808,24.6864,25.4362,967977.80614745,0
+APD.US,D,20001110,000000,25.082,25.88,24.4685,24.4685,723216.45676901,0
+APD.US,D,20001113,000000,24.646,25.082,24.068,24.2899,1374027.7312183,0
+APD.US,D,20001114,000000,24.4685,24.5543,22.9652,24.3787,3113985.495529,0
+APD.US,D,20001115,000000,24.3787,25.0367,24.2445,24.4685,1347418.6746468,0
+APD.US,D,20001116,000000,24.1548,24.2002,23.274,23.4101,692011.87105354,0
+APD.US,D,20001117,000000,23.8884,24.7269,23.4466,23.8026,1389293.4443992,0
+APD.US,D,20001120,000000,24.1548,24.1548,23.3647,23.5807,619068.3640096,0
+APD.US,D,20001121,000000,23.2296,23.8431,23.2296,23.487,1278930.793146,0
+APD.US,D,20001122,000000,23.487,23.8431,22.8775,23.7119,725915.17695012,0
+APD.US,D,20001124,000000,23.7119,24.2002,23.6251,23.8431,444952.25020607,0
+APD.US,D,20001127,000000,24.0216,24.0216,23.3174,23.8431,767519.26364898,0
+APD.US,D,20001128,000000,23.7583,24.3343,23.5324,23.6251,1023359.35613,0
+APD.US,D,20001129,000000,23.6626,24.3787,23.6626,24.2899,1377811.2112018,0
+APD.US,D,20001130,000000,24.2445,24.4221,23.9762,24.3343,972839.96316796,0
+APD.US,D,20001201,000000,25.0367,25.0367,24.5996,24.8591,819528.93409648,0
+APD.US,D,20001204,000000,24.5543,26.0486,24.5543,25.9718,1381327.0495144,0
+APD.US,D,20001205,000000,26.098,26.098,25.0367,25.8366,1346201.1078033,0
+APD.US,D,20001206,000000,25.7035,25.9264,24.7713,25.305,1079149.4651783,0
+APD.US,D,20001207,000000,25.0367,25.4845,24.8591,25.1244,663916.59217335,0
+APD.US,D,20001208,000000,24.9933,25.6167,24.5543,25.5249,1015797.4651342,0
+APD.US,D,20001211,000000,25.305,25.4362,24.5543,25.305,748606.93270284,0
+APD.US,D,20001212,000000,25.2586,25.7913,24.9933,25.7035,881126.05636697,0
+APD.US,D,20001213,000000,25.5703,26.2321,25.3494,26.0486,1383615.1830414,0
+APD.US,D,20001214,000000,25.9718,26.4501,25.4362,25.5249,1106029.2048035,0
+APD.US,D,20001215,000000,25.2586,25.7035,24.9045,24.9045,1264611.9637554,0
+APD.US,D,20001218,000000,24.9469,26.2745,24.9469,25.8366,630684.41804233,0
+APD.US,D,20001219,000000,25.9264,27.7305,25.88,26.7608,1367946.9935601,0
+APD.US,D,20001220,000000,27.2027,27.2915,25.7035,26.2321,1115487.904762,0
+APD.US,D,20001221,000000,26.7608,27.4208,26.5843,27.2422,865455.83929731,0
+APD.US,D,20001222,000000,26.8496,28.4012,26.8496,28.1744,1346740.4463218,0
+APD.US,D,20001226,000000,28.1744,29.1459,27.5105,28.8747,925562.68408237,0
+APD.US,D,20001227,000000,28.7918,29.8483,27.7769,29.7674,1099273.2802028,0
+APD.US,D,20001228,000000,29.1893,29.723,27.9485,29.6776,1505998.3922161,0
+APD.US,D,20001229,000000,29.723,29.723,28.9694,29.1006,1066721.3619851,0
+APD.US,D,20010102,000000,28.8382,29.6776,28.4752,28.7031,1158979.6762757,0
+APD.US,D,20010103,000000,29.0138,29.6362,27.9909,28.923,1391588.6744855,0
+APD.US,D,20010104,000000,28.8382,30.1235,28.7416,29.3235,1662016.2518223,0
+APD.US,D,20010105,000000,29.501,29.5898,28.2582,28.9694,844519.97511246,0
+APD.US,D,20010108,000000,28.8747,29.4113,28.7031,28.923,1204095.5461103,0
+APD.US,D,20010109,000000,28.3943,28.7416,27.6802,27.9021,1531936.3170221,0
+APD.US,D,20010110,000000,28.1674,28.5255,27.1041,28.0353,1175056.4248227,0
+APD.US,D,20010111,000000,27.9021,27.9021,26.7924,27.0114,1098869.7901081,0
+APD.US,D,20010112,000000,27.0548,27.0548,26.0832,26.5705,757791.90822533,0
+APD.US,D,20010116,000000,25.9037,26.9256,25.6807,26.4353,1981749.7104545,0
+APD.US,D,20010117,000000,26.7924,26.9256,25.7695,26.167,1082387.523878,0
+APD.US,D,20010118,000000,26.0832,26.3475,25.592,25.9904,849648.76000962,0
+APD.US,D,20010119,000000,25.6363,25.9037,25.0229,25.5012,809530.89561936,0
+APD.US,D,20010122,000000,25.7281,26.2144,24.8443,25.7695,1469392.3109616,0
+APD.US,D,20010123,000000,25.7695,26.746,25.6363,25.7695,1305268.15287,0
+APD.US,D,20010124,000000,25.592,26.2607,25.378,26.2144,1634865.8291438,0
+APD.US,D,20010125,000000,26.2607,27.1505,26.2144,26.5271,1978373.7757426,0
+APD.US,D,20010126,000000,26.3475,26.3475,25.6363,25.8129,1050105.2749197,0
+APD.US,D,20010129,000000,25.6363,26.6119,25.4124,26.3012,888279.38829706,0
+APD.US,D,20010130,000000,26.9009,27.0075,25.9096,26.9995,1874765.0215018,0
+APD.US,D,20010131,000000,26.9098,27.3961,26.7322,26.8072,1525859.6345407,0
+APD.US,D,20010201,000000,26.4353,27.1505,26.3387,26.9345,1295407.9904051,0
+APD.US,D,20010202,000000,26.9345,27.1831,26.6119,26.9493,1107787.1239597,0
+APD.US,D,20010205,000000,26.9581,27.8281,26.9423,27.6378,1341883.3582723,0
+APD.US,D,20010206,000000,28.1744,28.206,26.6119,27.2649,3259734.6336047,0
+APD.US,D,20010207,000000,26.9729,27.6802,26.746,27.5174,1006607.4206407,0
+APD.US,D,20010208,000000,28.3943,28.3943,27.6151,28.0738,2113721.3852464,0
+APD.US,D,20010209,000000,27.6802,27.9583,27.5391,27.6881,1557598.4898037,0
+APD.US,D,20010212,000000,27.8656,27.9317,27.328,27.6713,867209.70327678,0
+APD.US,D,20010213,000000,27.6802,28.0353,27.6151,28.0205,1780888.6916556,0
+APD.US,D,20010214,000000,28.3943,28.5255,27.7975,27.9988,1514509.1945904,0
+APD.US,D,20010215,000000,28.7416,28.8244,28.1744,28.3519,2040240.5672724,0
+APD.US,D,20010216,000000,27.7167,28.1082,27.328,27.911,1827761.4668522,0
+APD.US,D,20010220,000000,28.2878,28.712,28.0353,28.5768,1378757.0811977,0
+APD.US,D,20010221,000000,28.2138,28.3164,26.9867,27.6151,1864770.0244072,0
+APD.US,D,20010222,000000,27.6802,28.3943,27.1121,27.4662,1005256.0329617,0
+APD.US,D,20010223,000000,27.6151,27.6151,26.3475,26.5192,1459262.4792375,0
+APD.US,D,20010226,000000,26.824,27.6802,26.7264,27.5618,1803713.2544495,0
+APD.US,D,20010227,000000,27.4662,28.0501,27.4662,27.9169,1238272.576443,0
+APD.US,D,20010228,000000,28.0896,28.783,28.0896,28.783,1696193.282155,0
+APD.US,D,20010301,000000,28.6025,28.7416,28.0067,28.3687,1604878.8102719,0
+APD.US,D,20010302,000000,28.4279,28.5827,27.8804,28.5343,1280286.2360018,0
+APD.US,D,20010305,000000,28.1744,28.8806,28.1744,28.712,2160056.849513,0
+APD.US,D,20010306,000000,28.994,30.1698,28.7416,29.6845,2536251.548959,0
+APD.US,D,20010307,000000,29.6845,30.2724,29.4734,30.1698,1620008.6750288,0
+APD.US,D,20010308,000000,30.153,30.6255,29.501,30.5239,1604203.6233295,0
+APD.US,D,20010309,000000,30.4934,30.8406,29.9499,30.3444,1258130.7773851,0
+APD.US,D,20010312,000000,29.8483,30.3089,29.1825,29.2347,1317562.4352277,0
+APD.US,D,20010313,000000,28.712,29.1677,27.8557,28.9615,1459534.1760851,0
+APD.US,D,20010314,000000,28.7416,29.6707,28.3943,28.4347,1051057.2276808,0
+APD.US,D,20010315,000000,28.4347,28.5699,28.1398,28.2937,821823.15038869,0
+APD.US,D,20010316,000000,27.7551,28.852,27.7551,28.1822,1751301.1077015,0
+APD.US,D,20010319,000000,28.3164,29.1183,28.2138,28.7238,1114403.1449597,0
+APD.US,D,20010320,000000,27.6802,29.2417,27.4208,28.2296,2201253.3909403,0
+APD.US,D,20010321,000000,28.1082,28.1142,27.1426,27.405,1626219.1783456,0
+APD.US,D,20010322,000000,26.9345,26.9345,25.8366,26.7036,1647155.0425305,0
+APD.US,D,20010323,000000,26.7924,27.7235,26.746,27.5618,1610415.1404406,0
+APD.US,D,20010326,000000,27.5618,28.3943,27.5549,27.9909,1136695.4657946,0
+APD.US,D,20010327,000000,27.6802,27.8557,27.1831,27.6802,2347949.4128061,0
+APD.US,D,20010328,000000,27.259,27.6713,26.7608,27.5894,1191402.842629,0
+APD.US,D,20010329,000000,27.2422,27.7107,26.7392,26.9995,1432651.3950775,0
+APD.US,D,20010330,000000,26.9256,27.6052,26.5705,27.3892,1555165.383705,0
+APD.US,D,20010402,000000,27.8113,28.4851,27.7473,28.2454,2209630.3724792,0
+APD.US,D,20010403,000000,28.1014,28.1014,27.3823,27.4424,1038354.3862573,0
+APD.US,D,20010404,000000,27.0893,28.635,27.0893,28.3075,1738334.679784,0
+APD.US,D,20010405,000000,28.2986,29.2417,28.1398,28.9694,2054554.327692,0
+APD.US,D,20010406,000000,28.8806,28.8806,27.8113,28.6676,958659.00978954,0
+APD.US,D,20010409,000000,28.994,29.9173,28.9773,29.4882,1123453.2858526,0
+APD.US,D,20010410,000000,29.9567,30.9826,29.9085,30.8662,1866122.4258805,0
+APD.US,D,20010411,000000,30.5979,30.7518,29.8137,30.3444,2015249.5262563,0
+APD.US,D,20010412,000000,30.1698,30.6956,29.7457,30.3444,1226251.0047272,0
+APD.US,D,20010416,000000,30.3168,31.3614,30.153,30.6699,1043352.3917017,0
+APD.US,D,20010417,000000,30.0978,30.5309,29.8483,30.161,1576917.3522271,0
+APD.US,D,20010418,000000,30.1698,31.3791,29.8137,31.3614,1379160.5712923,0
+APD.US,D,20010419,000000,31.097,31.097,30.2794,30.5239,1223683.0639989,0
+APD.US,D,20010420,000000,30.5239,30.886,29.9439,30.1698,944072.538728,0
+APD.US,D,20010423,000000,30.0978,31.097,29.6431,30.1383,1686874.4857971,0
+APD.US,D,20010424,000000,30.1383,31.3791,30.1235,30.6197,991615.43189604,0
+APD.US,D,20010425,000000,30.0978,30.6699,29.6312,30.4934,937991.80106975,0
+APD.US,D,20010426,000000,30.1383,31.0201,30.0485,30.879,1196128.1374315,0
+APD.US,D,20010427,000000,30.9204,31.029,30.5072,30.9906,792240.63540568,0
+APD.US,D,20010430,000000,30.737,31.4196,30.1472,30.6621,986890.13709358,0
+APD.US,D,20010501,000000,30.3168,30.7094,30.0633,30.5367,854647.77924818,0
+APD.US,D,20010502,000000,30.4638,30.5979,29.9567,30.5979,1327291.8182398,0
+APD.US,D,20010503,000000,30.5309,30.5309,29.7072,30.302,968788.84151368,0
+APD.US,D,20010504,000000,30.1235,30.9076,29.7595,30.8712,747528.25566577,0
+APD.US,D,20010507,000000,31.0468,31.2687,30.4579,30.5447,893012.79345318,0
+APD.US,D,20010508,000000,30.5447,31.1562,30.5151,30.9994,734426.99311863,0
+APD.US,D,20010509,000000,30.6699,31.4936,30.6699,31.2174,840198.1704047,0
+APD.US,D,20010510,000000,31.3447,31.9009,31.3447,31.7352,867345.55170062,0
+APD.US,D,20010511,000000,31.7422,31.7422,31.0694,31.4275,1438054.9182049,0
+APD.US,D,20010514,000000,31.4758,31.7757,31.4275,31.7757,718620.92762514,0
+APD.US,D,20010515,000000,31.6316,32.0637,31.4689,32.0015,817364.48346287,0
+APD.US,D,20010516,000000,31.9877,33.4851,31.9147,33.3075,1735226.3867429,0
+APD.US,D,20010517,000000,33.275,33.8925,33.2533,33.8856,2508556.7187909,0
+APD.US,D,20010518,000000,33.5206,33.6982,32.6309,32.8075,2704962.1120467,0
+APD.US,D,20010521,000000,32.8834,33.064,32.5766,32.8075,1664852.8480158,0
+APD.US,D,20010522,000000,33.064,33.1418,32.5934,33.0916,2090626.139399,0
+APD.US,D,20010523,000000,33.0254,33.0254,32.6575,32.8124,1816682.7237496,0
+APD.US,D,20010524,000000,32.7315,32.8834,32.1002,32.1288,2246504.0954046,0
+APD.US,D,20010525,000000,32.1002,32.8548,32.1002,32.7393,1466829.4392043,0
+APD.US,D,20010529,000000,32.8124,33.563,32.8124,33.057,1315264.1637586,0
+APD.US,D,20010530,000000,33.0254,33.2612,32.5934,32.8262,1109540.9879392,0
+APD.US,D,20010531,000000,32.8903,33.5433,32.8834,33.3599,1026335.8559241,0
+APD.US,D,20010601,000000,33.4161,33.7426,32.5224,33.6982,1514912.6846851,0
+APD.US,D,20010604,000000,33.6982,34.0967,33.6982,34.0493,1116432.7609636,0
+APD.US,D,20010605,000000,33.8984,34.2328,33.4249,34.1569,1307701.2589686,0
+APD.US,D,20010606,000000,34.2328,34.3975,34.0247,34.1273,1631487.8668435,0
+APD.US,D,20010607,000000,34.0897,34.4438,34.0897,34.2397,2011869.5363676,0
+APD.US,D,20010608,000000,34.3018,34.3018,33.8767,33.9398,876803.237865,0
+APD.US,D,20010611,000000,33.6676,33.8767,33.3953,33.6676,921920.12149382,0
+APD.US,D,20010612,000000,33.4851,33.706,33.3519,33.6844,607854.78627734,0
+APD.US,D,20010613,000000,33.5956,34.2032,33.5581,33.781,783197.59107229,0
+APD.US,D,20010614,000000,33.7356,33.7426,33.064,33.134,1047001.0370555,0
+APD.US,D,20010615,000000,32.6733,33.7356,32.6733,33.4851,1409823.7909008,0
+APD.US,D,20010618,000000,33.492,34.0651,33.346,33.5956,784138.39209711,0
+APD.US,D,20010619,000000,33.4851,34.0897,33.4851,33.9201,673240.4575023,0
+APD.US,D,20010620,000000,34.0967,34.7339,33.7356,33.9803,1551653.6005693,0
+APD.US,D,20010621,000000,33.8086,34.0897,33.4477,33.4693,1335935.4276553,0
+APD.US,D,20010622,000000,33.3283,33.5206,32.5224,32.5451,1418331.5518926,0
+APD.US,D,20010625,000000,32.6575,32.9357,31.9523,32.2097,745101.23233234,0
+APD.US,D,20010626,000000,31.7352,32.7315,31.3791,32.5224,1453052.9897148,0
+APD.US,D,20010627,000000,32.5224,33.134,32.4543,32.4543,1312157.898306,0
+APD.US,D,20010628,000000,32.3428,32.9514,32.3428,32.5717,627441.29037165,0
+APD.US,D,20010629,000000,32.3586,33.0176,32.3586,32.7739,897469.43279058,0
+APD.US,D,20010702,000000,32.8489,33.6676,32.3152,33.1064,844787.61678331,0
+APD.US,D,20010703,000000,32.9514,33.2188,32.3508,33.0984,973243.45326266,0
+APD.US,D,20010705,000000,32.989,33.5857,32.8124,32.9426,702280.59258415,0
+APD.US,D,20010706,000000,33.0176,33.0758,31.8102,32.0479,1086581.5905155,0
+APD.US,D,20010709,000000,32.2403,32.5934,32.0243,32.4188,1167083.9471727,0
+APD.US,D,20010710,000000,32.5599,33.1902,32.4336,32.6941,830195.06295653,0
+APD.US,D,20010711,000000,32.9514,33.1961,32.3084,32.5372,620418.73789435,0
+APD.US,D,20010712,000000,32.4543,33.4851,32.4188,33.4249,1042273.7146646,0
+APD.US,D,20010713,000000,33.6123,33.781,32.8124,33.492,1424814.7658513,0
+APD.US,D,20010716,000000,33.492,33.6035,33.1655,33.2267,963387.34597463,0
+APD.US,D,20010717,000000,33.3125,34.0967,33.3125,33.9625,930020.33721397,0
+APD.US,D,20010718,000000,33.927,34.5602,33.706,34.1035,1383077.8721113,0
+APD.US,D,20010719,000000,34.1035,35.1058,34.1035,34.3827,2051854.5937167,0
+APD.US,D,20010720,000000,32.9514,32.9514,31.5744,31.6564,4492604.7007145,0
+APD.US,D,20010723,000000,30.232,30.5505,29.001,30.4125,4706703.8442786,0
+APD.US,D,20010724,000000,29.9085,30.5072,29.6589,29.7911,2617703.8307889,0
+APD.US,D,20010725,000000,29.6914,30.4421,29.651,30.1472,2192744.6161544,0
+APD.US,D,20010726,000000,30.1925,30.1925,29.3876,29.7309,1792368.8972645,0
+APD.US,D,20010727,000000,29.7378,30.1235,29.1893,29.583,1282174.934611,0
+APD.US,D,20010730,000000,29.575,29.583,28.7741,29.1755,1088200.6198654,0
+APD.US,D,20010731,000000,29.001,29.5376,29.001,29.2495,2094673.2058764,0
+APD.US,D,20010801,000000,29.7309,29.7674,29.2959,29.3452,2001469.02159,0
+APD.US,D,20010802,000000,29.2279,29.7309,29.2279,29.5504,1324317.3460341,0
+APD.US,D,20010803,000000,29.5504,30.0544,29.4113,29.7979,1160466.9123785,0
+APD.US,D,20010806,000000,29.7979,30.3661,29.7526,30.0406,1259478.1098871,0
+APD.US,D,20010807,000000,30.086,30.373,29.9085,30.3247,1017959.8881794,0
+APD.US,D,20010808,000000,30.1974,30.5447,29.8709,29.9233,1369297.3674449,0
+APD.US,D,20010809,000000,29.9439,30.086,29.575,29.6589,813044.70634353,0
+APD.US,D,20010810,000000,29.7072,30.3533,29.4281,30.153,533157.41525393,0
+APD.US,D,20010813,000000,30.2724,30.5072,29.8937,30.1472,950416.86288029,0
+APD.US,D,20010814,000000,30.0209,30.3168,29.9439,30.1974,598267.33445437,0
+APD.US,D,20010815,000000,30.1472,30.4579,29.6589,29.7309,806831.16164404,0
+APD.US,D,20010816,000000,29.5504,29.5592,29.2279,29.4281,940424.90716842,0
+APD.US,D,20010817,000000,29.2811,29.6914,29.2811,29.6224,580573.58414599,0
+APD.US,D,20010820,000000,29.6224,29.651,29.1006,29.501,650273.96351926,0
+APD.US,D,20010821,000000,29.501,30.0406,29.501,29.6312,497092.70010638,0
+APD.US,D,20010822,000000,29.8049,30.1472,29.2021,29.8345,1117107.947906,0
+APD.US,D,20010823,000000,29.8345,30.224,29.5592,30.0278,805072.22869354,0
+APD.US,D,20010824,000000,29.9992,30.45,29.9824,30.45,928534.11490537,0
+APD.US,D,20010827,000000,31.1691,31.1947,30.8031,30.8948,1221114.1094764,0
+APD.US,D,20010828,000000,30.6788,30.95,30.302,30.6197,832493.33442557,0
+APD.US,D,20010829,000000,30.5891,30.9028,30.302,30.3168,790750.35792025,0
+APD.US,D,20010830,000000,30.2724,30.45,29.9824,30.1235,905844.38674105,0
+APD.US,D,20010831,000000,30.0978,30.7035,30.086,30.373,822364.51649564,0
+APD.US,D,20010904,000000,30.4865,30.9826,30.224,30.5151,642977.68660587,0
+APD.US,D,20010905,000000,30.45,30.5505,30.086,30.4865,498712.74325041,0
+APD.US,D,20010906,000000,30.3356,30.3533,30.086,30.0978,645543.59974576,0
+APD.US,D,20010907,000000,29.9567,29.9824,29.5148,29.5898,1124940.5219554,0
+APD.US,D,20010910,000000,29.6914,29.9824,29.1597,29.1825,780352.88452526,0
+APD.US,D,20010917,000000,27.3961,27.6378,26.5103,26.8496,2339845.1419091,0
+APD.US,D,20010918,000000,27.2185,27.8361,26.8723,26.8772,1473716.1432578,0
+APD.US,D,20010919,000000,26.8427,27.1574,25.2162,26.02,2028355.8577746,0
+APD.US,D,20010920,000000,26.1878,26.1878,25.1126,25.1126,1272311.7307634,0
+APD.US,D,20010921,000000,23.1043,24.6076,23.1043,24.068,2781150.7743497,0
+APD.US,D,20010924,000000,24.504,26.3703,24.504,25.9984,1225440.9831551,0
+APD.US,D,20010925,000000,26.0744,26.2884,25.6867,26.1562,1077528.4082401,0
+APD.US,D,20010926,000000,26.3643,26.4876,25.8455,26.4285,793051.6707719,0
+APD.US,D,20010927,000000,26.5034,26.9729,26.1207,26.9009,1084551.9745117,0
+APD.US,D,20010928,000000,26.8654,27.9396,26.7608,27.7927,871262.85251948,0
+APD.US,D,20011001,000000,27.7927,27.9524,26.8151,27.6713,911244.86848589,0
+APD.US,D,20011002,000000,27.6713,27.8113,27.0548,27.7927,1055918.370907,0
+APD.US,D,20011003,000000,27.7927,27.9317,27.1879,27.7383,1197206.8144685,0
+APD.US,D,20011004,000000,27.8439,27.9909,27.328,27.622,583001.62127363,0
+APD.US,D,20011005,000000,27.622,28.2375,27.2501,27.6881,864372.0932892,0
+APD.US,D,20011008,000000,27.5174,27.5894,26.6534,26.966,706330.70044423,0
+APD.US,D,20011009,000000,26.966,27.3892,26.8654,27.0391,870988.11428917,0
+APD.US,D,20011010,000000,26.9729,28.1546,26.7036,28.1142,1155195.1824981,0
+APD.US,D,20011011,000000,28.0205,29.2189,28.0205,28.9773,1460480.046081,0
+APD.US,D,20011012,000000,28.7326,28.7326,28.198,28.5473,826954.97666847,0
+APD.US,D,20011015,000000,28.3855,28.3943,28.0954,28.2375,575033.19880048,0
+APD.US,D,20011016,000000,28.271,28.6676,27.6378,28.0067,1411708.4343331,0
+APD.US,D,20011017,000000,28.0067,28.123,26.8772,27.2827,2041593.9825398,0
+APD.US,D,20011018,000000,27.1426,27.405,26.7776,27.1633,1132097.9090623,0
+APD.US,D,20011019,000000,27.1879,27.2915,26.0338,26.5271,1824381.4769635,0
+APD.US,D,20011022,000000,27.0114,28.1822,26.6878,28.1142,1697812.3115048,0
+APD.US,D,20011023,000000,28.0954,28.3943,27.5174,28.2503,1579751.9208321,0
+APD.US,D,20011024,000000,28.2503,28.8895,27.4208,28.4693,1566113.3473548,0
+APD.US,D,20011025,000000,28.1606,28.9309,27.8113,28.852,1437107.0206206,0
+APD.US,D,20011026,000000,28.847,29.5968,28.7741,29.5376,824927.38825291,0
+APD.US,D,20011029,000000,29.3235,29.3876,28.923,29.072,1076984.0007505,0
+APD.US,D,20011030,000000,28.4495,29.0542,28.3943,28.7573,900710.53287285,0
+APD.US,D,20011031,000000,28.7326,29.0542,28.635,28.847,716327.72512714,0
+APD.US,D,20011101,000000,28.9152,29.5592,28.6173,29.5504,893012.79345318,0
+APD.US,D,20011102,000000,29.501,30.5753,29.0947,30.2556,920296.02317295,0
+APD.US,D,20011105,000000,30.3661,30.7824,29.8197,30.1758,894903.51965069,0
+APD.US,D,20011106,000000,30.1846,30.7597,29.7595,30.7291,644466.9502971,0
+APD.US,D,20011107,000000,30.3661,30.4342,29.9824,30.2724,1265152.3160681,0
+APD.US,D,20011108,000000,30.3089,30.886,30.153,30.5447,1044163.4270678,0
+APD.US,D,20011109,000000,30.3661,30.957,30.1846,30.7232,510194.97644772,0
+APD.US,D,20011112,000000,30.7232,30.7597,30.0781,30.2646,847622.18538827,0
+APD.US,D,20011113,000000,30.3356,31.2617,30.3247,30.9826,749013.46418017,0
+APD.US,D,20011114,000000,31.2322,31.6948,31.1562,31.5676,647974.67825601,0
+APD.US,D,20011115,000000,31.6168,32.3084,31.603,32.0716,1512618.4683929,0
+APD.US,D,20011116,000000,32.2472,32.2698,31.9463,32.1229,717671.00245245,0
+APD.US,D,20011119,000000,32.41,32.9357,32.3666,32.6881,874369.11797212,0
+APD.US,D,20011120,000000,32.6881,33.0984,32.3428,32.9357,1013907.7527309,0
+APD.US,D,20011121,000000,32.7315,32.8489,32.4543,32.6013,587594.10903486,0
+APD.US,D,20011123,000000,32.6664,33.0254,32.41,33.0018,280287.73980166,0
+APD.US,D,20011126,000000,33.0984,33.3885,32.6664,33.1902,787374.42320833,0
+APD.US,D,20011127,000000,33.134,33.3283,32.7255,32.8982,1059830.6027549,0
+APD.US,D,20011128,000000,32.6802,33.0402,32.5303,32.6941,471291.63751839,0
+APD.US,D,20011129,000000,32.6249,32.8617,32.1288,32.7561,1026874.1806484,0
+APD.US,D,20011130,000000,32.7561,33.134,32.7315,32.9288,891661.40577422,0
+APD.US,D,20011203,000000,32.9288,33.064,32.5303,32.8489,1289470.1977301,0
+APD.US,D,20011204,000000,32.8489,33.5709,32.6664,33.5709,1147633.2915022,0
+APD.US,D,20011205,000000,33.5709,34.6412,33.5709,34.2762,1453182.7553734,0
+APD.US,D,20011206,000000,33.9625,34.507,33.6902,34.2032,841678.30994806,0
+APD.US,D,20011207,000000,33.7504,33.9625,33.3194,33.6035,1096710.4084455,0
+APD.US,D,20011210,000000,33.6035,33.781,32.5372,32.8193,960143.20450973,0
+APD.US,D,20011211,000000,32.8489,33.7278,32.8489,33.3953,846677.32918662,0
+APD.US,D,20011212,000000,33.3953,33.3953,32.6171,33.0758,557739.89720418,0
+APD.US,D,20011213,000000,32.9288,33.0018,32.2698,32.4859,1025796.5174055,0
+APD.US,D,20011214,000000,32.41,32.7887,32.1288,32.329,1094006.6192934,0
+APD.US,D,20011217,000000,32.3428,33.5275,32.3428,33.5275,1652561.6070406,0
+APD.US,D,20011218,000000,33.492,34.6412,33.492,34.2821,2849631.5592911,0
+APD.US,D,20011219,000000,33.857,34.1183,33.6764,33.9398,883284.42423533,0
+APD.US,D,20011220,000000,34.0325,34.507,33.9625,34.3107,1158031.7786915,0
+APD.US,D,20011221,000000,34.3018,34.3107,33.4161,33.781,2380639.2070359,0
+APD.US,D,20011224,000000,33.5275,33.9477,33.5275,33.857,500735.26269493,0
+APD.US,D,20011226,000000,33.857,33.927,33.7652,33.8166,697954.73269955,0
+APD.US,D,20011227,000000,33.6429,33.8984,33.492,33.8481,875451.85018602,0
+APD.US,D,20011228,000000,34.0039,34.0039,33.6764,33.9803,537484.28893273,0
+APD.US,D,20011231,000000,33.8698,34.0967,33.8481,33.9329,1239622.9503278,0
+APD.US,D,20020102,000000,34.0039,34.0039,33.4545,34.0039,1056321.8610018,0
+APD.US,D,20020103,000000,34.0039,34.1035,33.6982,33.997,2489376.7461739,0
+APD.US,D,20020104,000000,34.0039,34.3827,33.8392,34.367,2959724.5412849,0
+APD.US,D,20020107,000000,34.436,34.7131,34.287,34.578,5535280.8916795,0
+APD.US,D,20020108,000000,34.578,34.6165,33.9329,34.1035,2664305.9229321,0
+APD.US,D,20020109,000000,34.1815,34.5435,33.713,33.9132,2236779.7813636,0
+APD.US,D,20020110,000000,33.9882,33.9882,32.5766,33.3953,1329048.7236018,0
+APD.US,D,20020111,000000,33.275,33.4013,32.477,32.7887,930288.99267903,0
+APD.US,D,20020114,000000,32.7887,32.7887,32.042,32.1722,1515321.2437509,0
+APD.US,D,20020115,000000,32.1722,32.55,32.0479,32.189,1023359.35613,0
+APD.US,D,20020116,000000,32.0085,32.842,31.8408,31.9237,2366052.7359744,0
+APD.US,D,20020117,000000,32.3744,32.3804,31.3219,32.3004,2315123.7701523,0
+APD.US,D,20020118,000000,32.2472,32.3004,31.7422,31.8319,803184.54387866,0
+APD.US,D,20020122,000000,31.4689,32.0716,31.4689,31.8556,1463855.9807929,0
+APD.US,D,20020123,000000,32.0085,32.7808,31.9385,32.7739,1821272.1701282,0
+APD.US,D,20020124,000000,32.8676,33.6331,32.7808,33.5956,2104806.0789833,0
+APD.US,D,20020125,000000,33.4387,34.0039,33.4161,33.7426,4270939.6109777,0
+APD.US,D,20020128,000000,33.7504,33.927,33.205,33.275,1247863.0696487,0
+APD.US,D,20020129,000000,33.275,33.857,32.7561,32.9958,906243.82165892,0
+APD.US,D,20020130,000000,32.8755,33.2612,32.6802,33.1961,1606228.1703624,0
+APD.US,D,20020131,000000,33.1961,33.6262,33.064,33.4545,1775620.0031577,0
+APD.US,D,20020201,000000,33.4545,33.9882,33.4545,33.7652,1405905.4762878,0
+APD.US,D,20020204,000000,33.6035,33.8166,33.275,33.3737,1203961.7252749,0
+APD.US,D,20020205,000000,33.6616,33.7426,32.9662,33.1064,1325263.21603,0
+APD.US,D,20020206,000000,33.0688,33.4161,33.0018,33.1961,1055644.646471,0
+APD.US,D,20020207,000000,33.127,33.3075,32.8982,33.205,878960.59193915,0
+APD.US,D,20020208,000000,33.3953,33.9398,33.127,33.8984,841140.99901793,0
+APD.US,D,20020211,000000,34.0405,34.7201,34.0405,34.6481,2112636.6254441,0
+APD.US,D,20020212,000000,34.6165,34.6234,34.287,34.3413,1233946.7165584,0
+APD.US,D,20020213,000000,34.3265,34.3896,33.927,34.1115,1243133.7196693,0
+APD.US,D,20020214,000000,34.2634,34.359,33.8925,33.9625,770627.55669003,0
+APD.US,D,20020215,000000,34.1421,34.7891,34.1421,34.5918,1462095.020254,0
+APD.US,D,20020219,000000,34.578,34.578,33.706,33.781,1236652.533299,0
+APD.US,D,20020220,000000,34.0701,34.3502,33.6429,33.9132,1504107.6660185,0
+APD.US,D,20020221,000000,33.9625,34.287,33.4545,33.6488,2051720.7728812,0
+APD.US,D,20020222,000000,33.8925,34.1421,33.8166,34.0701,2617429.0925586,0
+APD.US,D,20020225,000000,34.1815,34.6481,34.0187,34.6165,1465067.4648712,0
+APD.US,D,20020226,000000,34.6984,34.7063,34.2259,34.3344,1205983.2309253,0
+APD.US,D,20020227,000000,34.3975,35.306,34.359,35.2912,3351180.8987348,0
+APD.US,D,20020228,000000,35.81,35.81,35.0091,35.083,3138841.7019154,0
+APD.US,D,20020301,000000,35.2685,36.026,35.1926,35.7183,1803579.4336141,0
+APD.US,D,20020304,000000,36.1721,37.2522,35.9787,37.194,2082247.1302717,0
+APD.US,D,20020305,000000,36.5864,36.7797,35.7341,35.81,1562322.7708119,0
+APD.US,D,20020306,000000,35.6631,36.8576,35.5921,36.5864,1550038.6263963,0
+APD.US,D,20020307,000000,36.5864,36.7126,36.2075,36.3131,936098.03348961,0
+APD.US,D,20020308,000000,36.8723,37.0371,36.3249,36.4038,1120619.7310418,0
+APD.US,D,20020311,000000,36.5508,37.1121,36.3881,36.8881,1704836.8915706,0
+APD.US,D,20020312,000000,36.6002,36.8881,36.4374,36.8881,838845.76893152,0
+APD.US,D,20020313,000000,36.8881,36.9277,36.4246,36.755,1199101.5958429,0
+APD.US,D,20020314,000000,36.755,37.1782,36.6446,36.9799,696471.55177357,0
+APD.US,D,20020315,000000,37.4356,37.8578,37.0983,37.5787,1475335.1726076,0
+APD.US,D,20020318,000000,37.5787,37.986,37.5106,37.7986,2579476.6925962,0
+APD.US,D,20020319,000000,37.6221,38.5552,37.6221,38.3777,1214767.7577356,0
+APD.US,D,20020320,000000,38.3411,38.718,37.8292,38.1241,1312157.898306,0
+APD.US,D,20020321,000000,37.9386,38.0235,36.6761,37.2068,1166276.9669834,0
+APD.US,D,20020322,000000,37.1121,37.3626,36.5212,36.7866,1196536.6964972,0
+APD.US,D,20020325,000000,36.3131,36.4176,35.8604,35.9186,1327425.6390751,0
+APD.US,D,20020326,000000,35.8475,36.7708,35.8475,36.6356,1561376.9008161,0
+APD.US,D,20020327,000000,36.6356,37.8292,36.6002,37.6803,1061047.1558042,0
+APD.US,D,20020328,000000,37.7187,37.7581,37.3271,37.5106,1070371.0211332,0
+APD.US,D,20020401,000000,37.4011,37.408,36.2895,36.8635,1048624.1215822,0
+APD.US,D,20020402,000000,36.7481,36.7866,36.2737,36.5942,994730.82149654,0
+APD.US,D,20020403,000000,36.6002,36.7126,35.9126,36.026,1003369.361941,0
+APD.US,D,20020404,000000,35.7341,35.7341,35.0239,35.4667,1914206.6851554,0
+APD.US,D,20020405,000000,35.8308,36.5044,35.8022,36.2509,1039973.4156072,0
+APD.US,D,20020408,000000,35.9472,36.4453,35.7706,36.3131,960549.73598704,0
+APD.US,D,20020409,000000,36.4571,36.9799,36.3249,36.7126,701060.99815219,0
+APD.US,D,20020410,000000,36.9277,37.5037,36.8507,37.0371,860591.65468839,0
+APD.US,D,20020411,000000,37.045,37.261,36.8576,36.8635,936910.08265004,0
+APD.US,D,20020412,000000,36.9197,36.9197,36.4176,36.7343,775491.74129895,0
+APD.US,D,20020415,000000,36.7126,36.8299,35.9126,36.1493,984591.86562455,0
+APD.US,D,20020416,000000,36.2391,37.2936,36.2391,37.118,784675.70302723,0
+APD.US,D,20020417,000000,37.0371,37.1693,36.6356,36.6761,1041055.1340269,0
+APD.US,D,20020418,000000,36.682,36.9799,36.3397,36.4107,623932.54861852,0
+APD.US,D,20020419,000000,36.6178,36.9651,36.4176,36.4571,684850.42876979,0
+APD.US,D,20020422,000000,36.536,36.536,35.4381,35.6759,1388481.3952387,0
+APD.US,D,20020423,000000,33.9132,34.7279,33.4772,33.8028,3286614.3732297,0
+APD.US,D,20020424,000000,33.5857,35.0742,33.5857,34.8621,2618111.3760604,0
+APD.US,D,20020425,000000,34.8621,34.9045,34.2821,34.7803,3060356.7957317,0
+APD.US,D,20020426,000000,34.7803,34.9953,34.5682,34.8621,2572316.2641066,0
+APD.US,D,20020429,000000,34.7891,34.7891,34.0759,34.3107,1627166.0621357,0
+APD.US,D,20020430,000000,34.3896,35.0012,34.2111,34.8976,1595420.1103133,0
+APD.US,D,20020501,000000,34.8976,35.5279,34.2111,35.522,1764944.7501498,0
+APD.US,D,20020502,000000,35.522,36.8161,35.4757,36.8161,1707674.5015581,0
+APD.US,D,20020503,000000,36.8161,36.9119,36.3131,36.8299,1512484.6475575,0
+APD.US,D,20020506,000000,36.7126,36.8881,36.2391,36.3397,1272852.0830762,0
+APD.US,D,20020507,000000,36.4571,37.2245,36.2815,36.8161,939749.72022603,0
+APD.US,D,20020508,000000,37.0677,37.4741,36.9651,37.2856,861667.29034284,0
+APD.US,D,20020509,000000,37.2522,37.844,37.2166,37.7108,825204.15407164,0
+APD.US,D,20020510,000000,37.7108,37.7108,36.7126,37.0529,1297163.881973,0
+APD.US,D,20020513,000000,37.0588,37.267,36.536,37.0765,759147.35108113,0
+APD.US,D,20020514,000000,37.1466,37.9318,37.1466,37.9318,973786.84695802,0
+APD.US,D,20020515,000000,37.6427,38.1892,37.6221,37.9052,913407.29153109,0
+APD.US,D,20020516,000000,38.0965,38.1626,37.5106,37.5944,841815.1721661,0
+APD.US,D,20020517,000000,37.5865,37.7345,36.9799,37.4662,1421032.2996621,0
+APD.US,D,20020520,000000,37.4159,37.4159,36.825,36.9197,534370.92692065,0
+APD.US,D,20020521,000000,36.9197,37.334,36.7047,36.8359,596101.87002656,0
+APD.US,D,20020522,000000,36.6524,36.9947,36.536,36.9581,889362.12051096,0
+APD.US,D,20020523,000000,36.8961,37.261,36.5676,37.2008,771169.93659119,0
+APD.US,D,20020524,000000,37.2068,37.3626,36.5676,36.682,549233.1500067,0
+APD.US,D,20020528,000000,36.5754,36.612,36.0468,36.1425,697551.24260486,0
+APD.US,D,20020529,000000,35.8475,36.3042,35.8475,36.0616,549772.48852524,0
+APD.US,D,20020530,000000,36.0616,36.3131,35.3711,35.8672,736183.89848072,0
+APD.US,D,20020531,000000,36.0556,36.6356,35.9472,36.4246,1055101.2527756,0
+APD.US,D,20020603,000000,36.6761,36.6761,35.5831,35.5831,940967.28706958,0
+APD.US,D,20020604,000000,35.5921,35.7874,34.7408,35.2478,989049.51875615,0
+APD.US,D,20020605,000000,35.4579,35.7874,35.3405,35.7627,851002.17527701,0
+APD.US,D,20020606,000000,35.6631,36.0014,35.091,35.091,651620.28222719,0
+APD.US,D,20020607,000000,35.091,35.5339,34.9272,35.3711,852080.85231408,0
+APD.US,D,20020610,000000,35.4381,36.0941,35.3869,35.9402,549498.76408913,0
+APD.US,D,20020611,000000,35.9402,36.3881,35.0318,35.0387,858025.7415485,0
+APD.US,D,20020612,000000,35.1708,35.2606,34.7487,35.1708,1013229.5244059,0
+APD.US,D,20020613,000000,34.9558,35.2843,34.367,34.4824,837092.91874627,0
+APD.US,D,20020614,000000,34.4252,34.4596,33.1064,34.0405,1449537.1514022,0
+APD.US,D,20020617,000000,34.1351,34.8621,33.9625,34.8227,2205300.4574178,0
+APD.US,D,20020618,000000,34.8473,34.9874,34.4972,34.8681,890173.15587719,0
+APD.US,D,20020619,000000,34.9558,35.5151,34.6086,34.7408,837898.88514146,0
+APD.US,D,20020620,000000,34.9124,35.5831,34.7131,35.1442,1035382.9554343,0
+APD.US,D,20020621,000000,35.2242,35.5831,34.9045,35.2162,1526397.9592651,0
+APD.US,D,20020624,000000,35.2242,35.5831,34.7803,35.4233,1047811.0586274,0
+APD.US,D,20020625,000000,35.7341,36.3042,35.4313,35.5831,1181675.4872053,0
+APD.US,D,20020626,000000,35.5921,35.9058,34.9716,35.8386,1567187.969215,0
+APD.US,D,20020627,000000,35.953,36.465,35.81,36.2815,1412796.2355181,0
+APD.US,D,20020628,000000,36.2155,36.9849,36.2155,36.8093,1181403.7903576,0
+APD.US,D,20020701,000000,36.6889,37.0983,36.2667,36.9119,1505055.5636029,0
+APD.US,D,20020702,000000,36.9119,36.9119,35.5279,35.7262,1354437.1719473,0
+APD.US,D,20020703,000000,35.7341,36.2155,34.6826,35.6571,957444.48432862,0
+APD.US,D,20020705,000000,35.9186,37.4494,35.8308,37.4494,747119.69660004,0
+APD.US,D,20020708,000000,37.4899,37.6803,36.6761,36.9947,947716.11511076,0
+APD.US,D,20020709,000000,36.9947,37.1269,35.9186,36.0793,963246.42857974,0
+APD.US,D,20020710,000000,35.8672,35.961,34.513,34.578,1181274.0246991,0
+APD.US,D,20020711,000000,34.578,34.8739,33.5433,34.0897,1232331.7423854,0
+APD.US,D,20020712,000000,33.9803,34.9785,33.8481,34.5435,1673361.6228016,0
+APD.US,D,20020715,000000,34.0582,34.0582,31.8033,33.6902,2075629.0816834,0
+APD.US,D,20020716,000000,33.1823,33.4772,32.1456,32.6013,1706187.2654553,0
+APD.US,D,20020717,000000,32.9761,33.7574,32.7561,33.0984,1425758.6082588,0
+APD.US,D,20020718,000000,32.9662,33.6616,32.4938,32.5155,1150467.8601072,0
+APD.US,D,20020719,000000,32.5224,32.5451,30.9076,31.0536,1254889.6773028,0
+APD.US,D,20020722,000000,31.4196,31.7284,29.6993,30.2882,2142764.561711,0
+APD.US,D,20020723,000000,30.2882,31.1217,29.6224,29.7595,1873413.6338227,0
+APD.US,D,20020724,000000,29.575,31.9739,29.3235,31.9463,2192471.9055126,0
+APD.US,D,20020725,000000,31.6564,32.9584,31.2469,32.9288,2666598.1116359,0
+APD.US,D,20020726,000000,32.7651,32.8193,31.3743,32.335,1455749.6823075,0
+APD.US,D,20020729,000000,32.8834,33.6331,32.4543,33.5068,1691872.4912415,0
+APD.US,D,20020730,000000,33.5147,33.5147,31.9079,32.3428,1341743.4546716,0
+APD.US,D,20020731,000000,32.4622,32.6102,31.7352,32.2778,1572057.2227951,0
+APD.US,D,20020801,000000,32.2778,32.7069,31.8408,32.3152,1367813.1727247,0
+APD.US,D,20020802,000000,32.3152,32.4543,30.3306,30.6325,1329993.5798034,0
+APD.US,D,20020805,000000,30.373,30.9352,29.6845,29.9085,1404147.5571316,0
+APD.US,D,20020806,000000,30.1698,31.7204,30.086,31.3447,1278388.4132449,0
+APD.US,D,20020807,000000,31.7146,32.3744,31.2549,32.3744,1189373.226625,0
+APD.US,D,20020808,000000,32.5599,33.2267,32.2018,33.2119,1858829.1903497,0
+APD.US,D,20020809,000000,33.2119,33.5147,32.4464,33.2829,1085901.3346022,0
+APD.US,D,20020812,000000,32.9662,33.0846,32.3666,32.7887,771980.97195741,0
+APD.US,D,20020813,000000,32.7887,33.6982,32.6497,32.7137,1461286.0124762,0
+APD.US,D,20020814,000000,32.4543,33.4071,31.2549,33.3885,1498028.9559487,0
+APD.US,D,20020815,000000,33.3885,33.781,32.4938,33.1961,1205721.6720197,0
+APD.US,D,20020816,000000,33.1724,33.1724,32.2778,32.9514,1143582.169848,0
+APD.US,D,20020819,000000,33.2464,34.1351,32.9662,34.1351,1366727.3991282,0
+APD.US,D,20020820,000000,33.7732,33.8638,33.3283,33.5344,1442511.5575423,0
+APD.US,D,20020821,000000,33.563,34.2111,33.3283,33.8323,1129401.2164696,0
+APD.US,D,20020822,000000,33.7356,34.9716,33.7356,34.7645,1319454.1752194,0
+APD.US,D,20020823,000000,34.7645,34.7645,34.1351,34.2328,1053615.030467,0
+APD.US,D,20020826,000000,34.3748,34.9953,34.1115,34.9351,655943.10072916,0
+APD.US,D,20020827,000000,35.158,35.669,34.9213,35.1442,1565168.4911531,0
+APD.US,D,20020828,000000,35.2843,35.3336,33.7732,33.9398,927589.25870371,0
+APD.US,D,20020829,000000,33.6183,34.2762,33.3283,33.9398,911244.86848589,0
+APD.US,D,20020830,000000,34.0651,34.8739,33.9882,34.218,586515.43199779,0
+APD.US,D,20020903,000000,34.0325,34.0325,32.5934,32.5934,1115889.3672682,0
+APD.US,D,20020904,000000,32.9584,33.706,32.6397,33.706,978649.00397853,0
+APD.US,D,20020905,000000,33.3361,33.346,32.189,32.189,1171133.0412387,0
+APD.US,D,20020906,000000,32.6989,33.3283,32.5303,33.0984,873290.44093503,0
+APD.US,D,20020909,000000,33.1132,33.2908,32.6171,33.0254,768194.45059136,0
+APD.US,D,20020910,000000,33.0254,33.7574,32.9288,33.6902,750908.24555451,0
+APD.US,D,20020911,000000,34.0582,34.2703,33.7198,34.0247,698223.38816462,0
+APD.US,D,20020912,000000,33.8392,33.8698,33.1902,33.1902,787374.42320833,0
+APD.US,D,20020913,000000,33.0018,33.1418,32.3084,33.1418,596641.2085451,0
+APD.US,D,20020916,000000,33.127,33.1498,32.5855,32.8834,489935.31299946,0
+APD.US,D,20020917,000000,33.1902,33.3677,32.335,32.4672,896521.53520631,0
+APD.US,D,20020918,000000,31.9601,32.6013,31.4117,32.4543,1259478.1098871,0
+APD.US,D,20020919,000000,32.0864,32.1801,31.1306,31.1306,1455211.3575832,0
+APD.US,D,20020920,000000,30.9906,31.5794,30.9906,31.3447,1847750.4472471,0
+APD.US,D,20020923,000000,31.3447,31.5094,30.4421,30.7163,1319185.5197543,0
+APD.US,D,20020924,000000,29.8641,30.0081,29.3521,29.575,1594880.7717947,0
+APD.US,D,20020925,000000,30.8179,30.8258,29.9735,30.2646,2008225.9599849,0
+APD.US,D,20020926,000000,30.2556,31.4689,30.224,31.4275,1657691.405732,0
+APD.US,D,20020927,000000,32.5451,32.5766,30.7745,30.9352,1895162.5609623,0
+APD.US,D,20020930,000000,30.5979,30.9658,29.3146,30.7893,1566373.8924662,0
+APD.US,D,20021001,000000,31.5853,32.5303,30.6325,32.5303,1304464.2140632,0
+APD.US,D,20021002,000000,31.4275,31.7017,30.4638,30.5595,1719022.91392,0
+APD.US,D,20021003,000000,30.6403,31.4531,30.1974,30.1974,1860450.2472879,0
+APD.US,D,20021004,000000,30.5239,30.9994,29.5968,30.0633,1232735.2324801,0
+APD.US,D,20021007,000000,30.2478,30.7291,29.6046,30.1383,1263124.7276525,0
+APD.US,D,20021008,000000,30.379,31.603,30.1758,31.3299,1443325.6342912,0
+APD.US,D,20021009,000000,30.9658,31.0468,29.6845,29.7526,1183158.6681313,0
+APD.US,D,20021010,000000,29.8265,31.8033,29.5662,31.8033,1417929.0755921,0
+APD.US,D,20021011,000000,32.3152,33.0018,31.8911,32.5855,1548410.4728986,0
+APD.US,D,20021014,000000,32.5451,32.842,32.1367,32.4188,977162.78166994,0
+APD.US,D,20021015,000000,32.982,33.7652,32.7255,33.5768,1572189.016042,0
+APD.US,D,20021016,000000,33.205,33.2405,32.2255,32.2334,1429411.3087894,0
+APD.US,D,20021017,000000,32.9662,33.4545,32.6941,33.4545,1690115.5858794,0
+APD.US,D,20021018,000000,33.3519,33.3519,31.9937,32.8548,1442783.25439,0
+APD.US,D,20021021,000000,32.8351,34.0819,32.5451,33.857,1274876.6301091,0
+APD.US,D,20021022,000000,33.3125,33.3125,32.4257,32.6171,1247053.0480766,0
+APD.US,D,20021023,000000,32.189,32.9288,31.75,32.1722,1323371.4760382,0
+APD.US,D,20021024,000000,32.0243,32.0243,30.3533,30.4786,2559885.1195308,0
+APD.US,D,20021025,000000,31.1562,32.3586,30.3089,32.1456,2299998.9743664,0
+APD.US,D,20021028,000000,32.403,32.403,31.1385,31.5744,1917585.6612499,0
+APD.US,D,20021029,000000,31.2469,31.4689,30.5447,31.3683,1404016.7776787,0
+APD.US,D,20021030,000000,31.4383,31.7895,31.0468,31.603,1149930.5491771,0
+APD.US,D,20021031,000000,31.603,32.4672,31.4758,32.3962,1388747.0093212,0
+APD.US,D,20021101,000000,32.1002,32.6733,31.9147,32.6733,1942442.8814305,0
+APD.US,D,20021104,000000,32.8124,32.8124,32.0637,32.189,1734147.7097058,0
+APD.US,D,20021105,000000,32.263,32.3586,31.9601,32.115,984730.75543101,0
+APD.US,D,20021106,000000,32.263,33.0086,32.0785,33.0086,2213815.314969,0
+APD.US,D,20021107,000000,32.6497,32.7561,31.9147,32.0243,1437917.0421927,0
+APD.US,D,20021108,000000,32.1091,32.9514,31.0044,31.1819,1792098.214211,0
+APD.US,D,20021111,000000,31.1306,31.4383,30.153,30.224,950955.18760462,0
+APD.US,D,20021112,000000,30.3444,30.4579,30.0485,30.1077,2755618.3672268,0
+APD.US,D,20021113,000000,30.161,30.5072,29.5968,30.2794,1654990.6579624,0
+APD.US,D,20021114,000000,30.8258,31.0911,30.5979,31.0536,1201129.1842584,0
+APD.US,D,20021115,000000,31.0616,31.603,30.9352,31.2953,833438.19062723,0
+APD.US,D,20021118,000000,31.4038,31.5015,30.9432,31.0783,979189.35629129,0
+APD.US,D,20021119,000000,31.0832,31.5538,30.8406,31.1888,801558.41796938,0
+APD.US,D,20021120,000000,31.1138,31.8102,30.4204,31.8102,2353486.7567689,0
+APD.US,D,20021121,000000,31.8102,32.1722,31.3683,32.1367,2137899.3633078,0
+APD.US,D,20021122,000000,31.9937,32.189,30.8948,30.9658,1840458.2255105,0
+APD.US,D,20021125,000000,31.0044,31.1631,30.5367,30.957,2125881.8467687,0
+APD.US,D,20021126,000000,30.4638,30.5239,29.6845,30.3168,1892058.323098,0
+APD.US,D,20021127,000000,30.4638,31.5744,30.3878,31.5744,1313911.7622855,0
+APD.US,D,20021129,000000,31.5744,32.477,31.5744,32.41,945016.38113544,0
+APD.US,D,20021202,000000,32.8676,32.914,31.8477,32.4257,1637161.0592302,0
+APD.US,D,20021203,000000,32.2472,32.2472,31.8842,31.9237,1139125.5305106,0
+APD.US,D,20021204,000000,31.9237,32.5076,31.5163,32.3804,1902325.0170402,0
+APD.US,D,20021205,000000,32.263,32.263,31.609,31.8842,1277714.2400967,0
+APD.US,D,20021206,000000,31.8842,32.2866,31.5794,32.2866,1168170.7345635,0
+APD.US,D,20021209,000000,32.2018,32.4672,31.9315,32.0864,1456967.249151,0
+APD.US,D,20021210,000000,32.1002,32.3508,31.8842,32.3508,662971.7359717,0
+APD.US,D,20021211,000000,32.1643,32.7561,31.8842,32.6575,810207.09635595,0
+APD.US,D,20021212,000000,32.4672,32.4672,31.8477,31.9661,809530.89561936,0
+APD.US,D,20021213,000000,31.8171,31.9385,31.4847,31.5458,839655.79050353,0
+APD.US,D,20021216,000000,31.3614,32.7197,31.3299,32.7197,1104003.6439763,0
+APD.US,D,20021217,000000,32.5372,32.9051,31.9739,32.0015,816556.48947927,0
+APD.US,D,20021218,000000,32.0085,32.0085,30.9274,31.097,1772107.2062277,0
+APD.US,D,20021219,000000,30.9156,31.3683,30.8258,31.0783,902334.63119372,0
+APD.US,D,20021220,000000,31.0536,32.1367,31.029,32.0864,1672012.2627111,0
+APD.US,D,20021223,000000,32.2334,32.2936,31.5794,31.8171,964873.56828323,0
+APD.US,D,20021224,000000,31.8842,31.9237,31.4531,31.609,268945.41020502,0
+APD.US,D,20021226,000000,31.6168,32.1969,31.539,31.7284,568823.70927783,0
+APD.US,D,20021227,000000,31.7017,31.7895,31.1138,31.1138,598129.45844212,0
+APD.US,D,20021230,000000,30.9274,31.5251,30.8948,31.4334,682016.87395905,0
+APD.US,D,20021231,000000,31.4847,31.603,30.9352,31.4847,712544.2451437,0
+APD.US,D,20030102,000000,31.4453,31.9661,31.0122,31.3447,2145463.281892,0
+APD.US,D,20030103,000000,31.3081,31.3535,31.1473,31.3023,995940.27798643,0
+APD.US,D,20030106,000000,31.5251,32.5599,31.5251,32.403,1536933.3086723,0
+APD.US,D,20030107,000000,32.3744,32.5372,31.823,32.3004,1420498.0301146,0
+APD.US,D,20030108,000000,32.3004,32.3586,31.2322,31.3299,1090353.9187627,0
+APD.US,D,20030109,000000,31.3791,32.2698,31.3447,32.2698,1207065.9631391,0
+APD.US,D,20030110,000000,32.2778,32.4543,31.7944,31.9937,1544090.6957792,0
+APD.US,D,20030113,000000,32.115,32.41,31.9009,32.263,1363221.6987576,0
+APD.US,D,20030114,000000,32.2403,32.335,32.0243,32.3212,899224.31056425,0
+APD.US,D,20030115,000000,32.2166,32.2166,31.6316,31.679,1276499.7146358,0
+APD.US,D,20030116,000000,32.0637,32.1229,31.75,32.115,1123860.8311241,0
+APD.US,D,20030117,000000,32.0785,32.1535,31.5015,31.7096,854105.39934702,0
+APD.US,D,20030121,000000,31.8556,31.8556,31.0359,31.0536,941910.11568281,0
+APD.US,D,20030122,000000,31.0694,31.3081,30.5683,30.5683,2051451.103622,0
+APD.US,D,20030123,000000,30.6621,31.1631,30.6621,30.9826,1330127.4006389,0
+APD.US,D,20030124,000000,31.0122,31.0468,30.2093,30.2093,1242193.9324388,0
+APD.US,D,20030127,000000,30.2172,30.2951,29.3521,29.4438,1309457.1505365,0
+APD.US,D,20030128,000000,29.6126,29.9233,29.5376,29.7378,1335123.3784948,0
+APD.US,D,20030129,000000,29.7378,30.1235,28.9615,29.7832,1791830.5725402,0
+APD.US,D,20030130,000000,29.7911,30.2951,29.4281,29.8413,1998635.4667793,0
+APD.US,D,20030131,000000,29.4656,30.8031,29.4656,30.5309,1384022.7283129,0
+APD.US,D,20030203,000000,30.5367,30.7232,30.2724,30.5151,1328776.01296,0
+APD.US,D,20030204,000000,30.5239,30.5239,29.9824,30.232,1013097.7311589,0
+APD.US,D,20030205,000000,30.2388,30.8406,30.2388,30.4421,1631890.343144,0
+APD.US,D,20030206,000000,30.4204,30.5151,30.0485,30.373,1189507.0474604,0
+APD.US,D,20030207,000000,30.7518,30.7597,29.9085,30.1304,1202882.0344437,0
+APD.US,D,20030210,000000,30.1974,30.3089,29.7595,30.1698,1459938.6799741,0
+APD.US,D,20030211,000000,30.3533,30.373,29.6914,29.7911,726054.06675658,0
+APD.US,D,20030212,000000,29.8561,30.1077,29.4656,29.5208,646626.33195967,0
+APD.US,D,20030213,000000,29.4942,29.7911,29.2189,29.5968,647165.67047821,0
+APD.US,D,20030214,000000,29.5968,29.8413,28.994,29.7526,961626.38543571,0
+APD.US,D,20030218,000000,29.7832,30.0544,29.2347,29.3235,2163428.7290481,0
+APD.US,D,20030219,000000,29.0887,29.1893,28.5768,28.7031,2090626.139399,0
+APD.US,D,20030220,000000,28.7238,28.8313,28.0205,28.3598,1838701.3201484,0
+APD.US,D,20030221,000000,28.2809,28.6962,27.8804,28.5955,2074952.8809467,0
+APD.US,D,20030224,000000,28.6025,28.6429,28.1606,28.1822,1307573.5208984,0
+APD.US,D,20030225,000000,28.1892,28.2809,27.2264,28.2809,1814383.4384864,0
+APD.US,D,20030226,000000,28.206,28.3855,28.0205,28.0205,1574757.9705645,0
+APD.US,D,20030227,000000,28.3312,28.7662,28.123,28.3943,1216253.9800442,0
+APD.US,D,20030228,000000,28.3943,28.8994,28.3943,28.5473,1251237.9905663,0
+APD.US,D,20030303,000000,28.9862,29.1105,28.5413,28.6597,1062531.3505245,0
+APD.US,D,20030304,000000,28.6962,28.6962,28.0136,28.0954,1984719.1136891,0
+APD.US,D,20030305,000000,28.0738,28.2582,27.8213,28.2454,1048210.4935454,0
+APD.US,D,20030306,000000,28.2454,28.2454,27.7167,27.911,1290685.7369852,0
+APD.US,D,20030307,000000,27.911,28.5187,27.4346,28.3687,1068069.7082816,0
+APD.US,D,20030310,000000,28.2217,28.3371,27.8281,28.0422,1358495.390161,0
+APD.US,D,20030311,000000,28.0422,28.1546,27.6437,27.6802,942986.76513147,0
+APD.US,D,20030312,000000,27.6052,27.6881,27.2649,27.6151,943798.81429191,0
+APD.US,D,20030313,000000,28.1014,29.0256,28.0954,29.0256,1625545.0051974,0
+APD.US,D,20030314,000000,29.1006,29.3748,28.8648,29.0947,1265691.6545866,0
+APD.US,D,20030317,000000,29.0542,30.5309,28.9062,30.5309,1559084.7121123,0
+APD.US,D,20030318,000000,30.9826,31.1631,30.45,31.0616,1661610.7341392,0
+APD.US,D,20030319,000000,31.0616,31.1217,30.7745,31.0536,1320535.8936391,0
+APD.US,D,20030320,000000,31.0536,31.2253,30.6325,31.0832,1770214.4524418,0
+APD.US,D,20030321,000000,31.4117,31.8556,31.2095,31.6484,2527196.3390951,0
+APD.US,D,20030324,000000,30.9738,31.2095,30.4697,30.5447,1265557.8337512,0
+APD.US,D,20030325,000000,30.7893,31.0122,30.5505,30.9156,1267450.5875371,0
+APD.US,D,20030326,000000,31.0911,31.1069,30.4697,30.9076,1498028.9559487,0
+APD.US,D,20030327,000000,30.9076,30.9076,30.4865,30.6621,1314187.51431,0
+APD.US,D,20030328,000000,30.6857,30.8258,30.5072,30.8258,1128178.580655,0
+APD.US,D,20030331,000000,29.5898,31.0911,29.5898,30.6699,1534906.7340509,0
+APD.US,D,20030401,000000,30.9826,31.3683,30.4638,31.1473,1660665.8779376,0
+APD.US,D,20030402,000000,31.7589,32.2403,31.7146,31.9937,1175328.1216704,0
+APD.US,D,20030403,000000,31.9463,31.9463,31.3535,31.3535,1914073.8781142,0
+APD.US,D,20030404,000000,31.4275,31.7589,31.2549,31.5853,1297034.1163144,0
+APD.US,D,20030407,000000,31.9661,32.55,31.5015,31.5458,2067523.7969921,0
+APD.US,D,20030408,000000,31.5458,31.5458,30.7962,30.8948,2483431.8569395,0
+APD.US,D,20030409,000000,30.9028,31.3023,30.1472,30.3444,1540714.7610673,0
+APD.US,D,20030410,000000,30.2951,30.6956,30.1698,30.5309,1630947.5145308,0
+APD.US,D,20030411,000000,30.6473,31.0044,30.1698,30.2478,1549904.8055608,0
+APD.US,D,20030414,000000,30.2478,30.8712,30.2478,30.8712,1117912.9005071,0
+APD.US,D,20030415,000000,30.8712,31.4453,30.6473,31.4453,1055918.370907,0
+APD.US,D,20030416,000000,31.8102,31.8102,30.7893,30.808,1174384.279263,0
+APD.US,D,20030421,000000,31.4117,31.6168,31.0911,31.1888,794131.36160319,0
+APD.US,D,20030422,000000,31.1888,31.8408,30.9432,31.8033,982840.0292335,0
+APD.US,D,20030423,000000,31.7895,32.1535,31.539,31.9799,1077665.2704582,0
+APD.US,D,20030424,000000,31.9799,31.9877,31.3161,31.6948,1509375.3407222,0
+APD.US,D,20030425,000000,31.6948,31.6948,30.3967,30.5447,2181259.3415745,0
+APD.US,D,20030428,000000,30.6699,31.3023,30.6117,31.2469,1432113.0703531,0
+APD.US,D,20030429,000000,31.4531,31.7096,31.1691,31.539,1616091.37421,0
+APD.US,D,20030430,000000,31.609,32.1229,31.3743,31.8842,1716992.2841218,0
+APD.US,D,20030501,000000,31.8842,31.8842,30.9204,31.6484,1304726.786763,0
+APD.US,D,20030502,000000,31.6484,32.1002,31.6168,31.9079,2289732.2804243,0
+APD.US,D,20030505,000000,32.0559,32.1643,31.6564,31.9079,2103053.228798,0
+APD.US,D,20030506,000000,31.8694,32.189,31.7895,31.9739,1321212.0943756,0
+APD.US,D,20030507,000000,31.9799,32.0559,31.4847,31.5853,1406581.6770244,0
+APD.US,D,20030508,000000,31.5853,31.8694,31.1473,31.3299,885849.32358101,0
+APD.US,D,20030509,000000,31.3791,31.8319,31.2785,31.7944,1141425.829568,0
+APD.US,D,20030512,000000,31.8319,32.7197,31.5458,32.403,1507081.12443,0
+APD.US,D,20030513,000000,32.403,32.6989,32.3152,32.5372,1487899.1242246,0
+APD.US,D,20030514,000000,32.5717,32.5717,32.1801,32.3586,1096436.6840094,0
+APD.US,D,20030515,000000,32.3892,32.7197,32.3508,32.6013,992429.50864489,0
+APD.US,D,20030516,000000,32.6102,32.7561,32.2778,32.4396,828440.18518287,0
+APD.US,D,20030519,000000,32.4396,32.4396,31.539,31.539,924756.71768718,0
+APD.US,D,20030520,000000,31.823,31.9739,31.1947,31.4847,1295004.5003104,0
+APD.US,D,20030521,000000,31.3023,31.6484,31.1306,31.4383,973243.45326266,0
+APD.US,D,20030522,000000,31.4275,31.7826,31.2469,31.5853,1001208.9664843,0
+APD.US,D,20030523,000000,31.461,31.4689,31.1562,31.3161,2023622.4526184,0
+APD.US,D,20030527,000000,31.2875,31.9315,31.0044,31.8694,1607177.0817409,0
+APD.US,D,20030528,000000,31.8319,31.9009,31.6564,31.7589,1168839.8387406,0
+APD.US,D,20030529,000000,31.8171,31.8625,31.1631,31.2095,1454260.4186163,0
+APD.US,D,20030530,000000,31.3861,32.3152,31.3535,32.2698,1867470.7721768,0
+APD.US,D,20030602,000000,32.4257,32.5855,32.329,32.403,1172088.0353824,0
+APD.US,D,20030603,000000,32.403,32.403,31.8319,32.0559,1228814.8902787,0
+APD.US,D,20030604,000000,32.1229,32.5007,32.0153,32.4938,1102789.1185154,0
+APD.US,D,20030605,000000,32.3508,32.4464,32.0923,32.2778,1119269.3571571,0
+APD.US,D,20030606,000000,32.4622,32.6733,32.1969,32.2166,1427649.3344563,0
+APD.US,D,20030609,000000,31.7204,31.8625,31.1691,31.3219,2204901.0224999,0
+APD.US,D,20030610,000000,31.461,31.7146,31.2785,31.3743,1817629.6075397,0
+APD.US,D,20030611,000000,31.3861,31.3861,30.9076,31.1306,3047254.5193904,0
+APD.US,D,20030612,000000,31.2026,32.115,30.9432,31.3861,1955544.1439776,0
+APD.US,D,20030613,000000,31.3299,31.5163,31.0122,31.5094,2316477.1854197,0
+APD.US,D,20030616,000000,31.5676,32.0716,31.5015,32.0559,1722397.8348377,0
+APD.US,D,20030617,000000,32.3508,32.6802,32.0015,32.6171,1977968.2580595,0
+APD.US,D,20030618,000000,32.6249,32.6249,31.3219,31.5094,2661471.3543272,0
+APD.US,D,20030619,000000,31.5163,31.7589,31.1947,31.2253,1461286.0124762,0
+APD.US,D,20030620,000000,31.3614,31.6878,31.2174,31.4758,1610415.1404406,0
+APD.US,D,20030623,000000,31.4758,31.4847,30.5367,30.7666,1852475.7420495,0
+APD.US,D,20030624,000000,30.7666,31.1819,30.7666,30.9274,2297698.675309,0
+APD.US,D,20030625,000000,30.9274,30.9738,30.3592,30.5239,1356464.7603628,0
+APD.US,D,20030626,000000,30.5239,30.8662,30.373,30.7962,1481687.6071135,0
+APD.US,D,20030627,000000,30.6857,30.7094,30.2724,30.4036,1172486.456506,0
+APD.US,D,20030630,000000,30.1758,30.957,30.1758,30.7962,1674713.0104805,0
+APD.US,D,20030701,000000,30.5151,30.8712,29.9824,30.808,1247863.0696487,0
+APD.US,D,20030702,000000,30.7291,31.1385,30.6473,31.097,1245298.170303,0
+APD.US,D,20030703,000000,31.097,31.2026,30.1472,30.9156,715925.24882665,0
+APD.US,D,20030707,000000,31.0536,31.8171,31.0201,31.4383,1590017.6009801,0
+APD.US,D,20030708,000000,31.4196,31.5744,31.2026,31.5251,2001064.5177011,0
+APD.US,D,20030709,000000,31.5251,31.5251,30.7163,31.1306,2584471.6566578,0
+APD.US,D,20030710,000000,31.1306,31.1306,30.6473,30.95,1605551.9696258,0
+APD.US,D,20030711,000000,31.0911,31.2687,30.7518,30.8258,1531393.937121,0
+APD.US,D,20030714,000000,31.0536,31.0783,30.8031,30.8712,1199772.7276084,0
+APD.US,D,20030715,000000,30.8712,30.9076,30.5505,30.6956,1682275.9152707,0
+APD.US,D,20030716,000000,30.7232,30.8712,30.2034,30.6255,1123186.6579759,0
+APD.US,D,20030717,000000,31.2026,31.609,31.0783,31.2953,2480862.902417,0
+APD.US,D,20030718,000000,31.6484,32.5717,31.539,32.5658,3203406.1998321,0
+APD.US,D,20030721,000000,32.5076,33.2908,32.2018,33.1823,4006588.7161223,0
+APD.US,D,20030722,000000,33.0176,33.3953,32.8755,33.3885,2540845.0505145,0
+APD.US,D,20030723,000000,33.3885,33.4249,32.6497,33.3194,2458036.3120346,0
+APD.US,D,20030724,000000,33.3519,33.9625,33.275,33.6123,1722257.9312371,0
+APD.US,D,20030725,000000,33.3885,34.8069,33.3283,34.5918,2546109.6838355,0
+APD.US,D,20030728,000000,34.2397,34.4252,33.8323,34.0099,1894352.5393903,0
+APD.US,D,20030729,000000,34.0187,34.3344,33.4625,34.3344,1713748.1426569,0
+APD.US,D,20030730,000000,34.1637,34.2703,33.927,34.1963,1237193.8994059,0
+APD.US,D,20030731,000000,34.4824,35.0978,34.218,34.4123,1442511.5575423,0
+APD.US,D,20030801,000000,34.4123,34.5287,34.0582,34.2821,1078070.7881413,0
+APD.US,D,20030804,000000,33.9803,34.2111,33.5709,34.0187,1212334.651637,0
+APD.US,D,20030805,000000,33.6331,33.7198,33.2346,33.2533,2149654.307147,0
+APD.US,D,20030806,000000,33.127,33.8028,32.9426,33.3737,1160333.0915432,0
+APD.US,D,20030807,000000,33.3737,33.492,32.6881,33.4625,1297573.4548329,0
+APD.US,D,20030808,000000,33.4999,33.8698,33.4329,33.8698,1064827.594405,0
+APD.US,D,20030811,000000,33.7278,34.2762,33.7278,34.1183,1269064.5479159,0
+APD.US,D,20030812,000000,34.2032,34.2328,33.857,34.2328,953119.63823823,0
+APD.US,D,20030813,000000,34.3176,34.4972,33.8323,34.1273,777519.32971451,0
+APD.US,D,20030814,000000,34.1273,34.7279,34.0582,34.6984,858160.57617813,0
+APD.US,D,20030815,000000,34.1421,34.5997,33.9714,34.5997,433336.19617332,0
+APD.US,D,20030818,000000,34.6757,35.017,34.4596,34.8917,1032001.9517513,0
+APD.US,D,20030819,000000,34.944,34.9785,34.5731,34.9124,1282038.0723929,0
+APD.US,D,20030820,000000,34.9124,35.0239,34.6984,34.9213,769951.35595344,0
+APD.US,D,20030821,000000,34.9045,35.3405,34.7961,35.306,1072124.8851127,0
+APD.US,D,20030822,000000,35.164,35.2084,34.8681,34.9351,1753329.7099113,0
+APD.US,D,20030825,000000,34.944,35.0012,34.578,34.8739,731454.54850142,0
+APD.US,D,20030826,000000,34.6905,34.7961,34.2939,34.6984,1016335.7898586,0
+APD.US,D,20030827,000000,34.4123,34.7645,34.4123,34.7063,874901.3599312,0
+APD.US,D,20030828,000000,34.7063,35.0318,34.3827,34.9272,678370.25619366,0
+APD.US,D,20030829,000000,34.9272,35.0318,34.6481,35.0318,878960.59193915,0
+APD.US,D,20030902,000000,35.0318,35.6483,34.7891,35.6483,1183020.792119,0
+APD.US,D,20030903,000000,35.6483,36.0093,35.6078,36.0093,2344980.0095715,0
+APD.US,D,20030904,000000,36.0093,36.1099,35.6631,35.9876,1358495.390161,0
+APD.US,D,20030905,000000,35.6157,35.7035,35.0978,35.3711,1326480.7828735,0
+APD.US,D,20030908,000000,35.5487,36.0418,35.4835,35.8919,938936.65727139,0
+APD.US,D,20030909,000000,35.5339,35.6847,35.0466,35.4993,1169522.1222425,0
+APD.US,D,20030910,000000,35.4993,35.4993,34.6826,34.8976,1388747.0093212,0
+APD.US,D,20030911,000000,34.9272,35.4667,34.7961,35.2547,1229222.4355502,0
+APD.US,D,20030912,000000,35.2912,35.9264,35.1512,35.9264,1126561.5788936,0
+APD.US,D,20030915,000000,35.6483,35.6847,35.2843,35.4757,809936.41330248,0
+APD.US,D,20030916,000000,35.4233,35.7262,35.1836,35.7183,1130883.3836013,0
+APD.US,D,20030917,000000,35.7183,35.7183,35.4175,35.6078,1217602.3263406,0
+APD.US,D,20030918,000000,35.7558,35.9186,35.5773,35.8752,903950.61916092,0
+APD.US,D,20030919,000000,35.8022,35.8228,35.3257,35.4313,1368757.0151322,0
+APD.US,D,20030922,000000,35.2478,35.2478,34.5731,34.8019,1032145.9105289,0
+APD.US,D,20030923,000000,34.6481,34.656,34.1727,34.3827,1843829.0912513,0
+APD.US,D,20030924,000000,34.3896,34.3896,33.4625,33.7948,2259067.0332273,0
+APD.US,D,20030925,000000,33.9063,33.9201,33.2405,33.3885,2497885.5209598,0
+APD.US,D,20030926,000000,33.0916,33.5206,32.9426,33.4013,1766973.3523595,0
+APD.US,D,20030929,000000,33.9477,34.0405,33.5344,33.7732,2290543.3157905,0
+APD.US,D,20030930,000000,33.6123,33.6676,33.3361,33.3885,2098862.203543,0
+APD.US,D,20031001,000000,33.4625,34.0582,33.3885,34.0582,1582317.833972,0
+APD.US,D,20031002,000000,34.2032,34.2939,33.8856,34.2939,931235.8764691,0
+APD.US,D,20031003,000000,34.6688,35.0318,34.4686,34.8405,2245962.7292976,0
+APD.US,D,20031006,000000,34.8405,35.0318,34.5918,34.9647,730643.51313519,0
+APD.US,D,20031007,000000,34.9647,35.2606,34.7961,35.2606,868826.70503818,0
+APD.US,D,20031008,000000,35.2606,35.4667,34.9953,35.2764,830596.52546282,0
+APD.US,D,20031009,000000,35.5151,35.8919,35.158,35.4441,1631759.5636911,0
+APD.US,D,20031010,000000,35.3869,35.6394,35.1284,35.1512,903274.41842433,0
+APD.US,D,20031013,000000,35.2764,35.5151,35.1836,35.3484,530727.35053788,0
+APD.US,D,20031014,000000,35.1284,35.4579,35.0692,35.4579,999586.89575181,0
+APD.US,D,20031015,000000,35.5151,35.5487,35.1994,35.306,869913.49242892,0
+APD.US,D,20031016,000000,35.306,35.5565,34.9499,35.2242,1329318.3928611,0
+APD.US,D,20031017,000000,35.3484,35.4095,34.9045,35.158,739150.26033267,0
+APD.US,D,20031020,000000,35.017,35.2764,34.6481,34.7201,1466556.7285625,0
+APD.US,D,20031021,000000,34.6313,34.7645,34.3176,34.3176,1903947.0877727,0
+APD.US,D,20031022,000000,34.0582,34.1637,33.6844,33.9556,1332423.6445196,0
+APD.US,D,20031023,000000,33.9803,34.5997,33.9329,34.4686,1168030.8309629,0
+APD.US,D,20031024,000000,34.2032,34.4686,34.0187,34.4596,846133.93549124,0
+APD.US,D,20031027,000000,34.431,34.6826,34.1351,34.1351,1298785.9527054,0
+APD.US,D,20031028,000000,34.0582,34.0582,32.6664,32.9426,3445470.8566178,0
+APD.US,D,20031029,000000,33.0482,33.6616,32.8262,33.6183,2915280.81701,0
+APD.US,D,20031030,000000,33.6844,33.9803,33.3519,33.6183,2498291.0386429,0
+APD.US,D,20031031,000000,33.6183,33.781,33.4999,33.6183,1469260.5177145,0
+APD.US,D,20031103,000000,33.6488,34.0651,33.5433,33.6123,1413210.8773491,0
+APD.US,D,20031104,000000,33.3519,33.3885,32.8676,33.205,2219333.3968419,0
+APD.US,D,20031105,000000,33.0482,33.2405,32.982,33.2188,1561112.3005278,0
+APD.US,D,20031106,000000,33.1724,33.8086,33.0984,33.7426,1399560.1383413,0
+APD.US,D,20031107,000000,33.8698,34.8305,33.4851,34.6481,2794928.2376334,0
+APD.US,D,20031110,000000,34.6481,34.6619,33.9477,34.2397,1317562.4352277,0
+APD.US,D,20031111,000000,34.1115,34.2111,33.9132,33.9803,706464.52127965,0
+APD.US,D,20031112,000000,33.9803,34.0759,33.787,34.0759,812232.65718309,0
+APD.US,D,20031113,000000,33.9803,34.0187,33.6982,33.7574,2192744.6161544,0
+APD.US,D,20031114,000000,33.857,34.584,33.7732,34.0582,1284335.3300677,0
+APD.US,D,20031117,000000,34.0582,34.0582,33.3283,33.6902,936778.28940303,0
+APD.US,D,20031118,000000,33.8767,34.0099,33.3953,33.4249,851269.81694786,0
+APD.US,D,20031119,000000,33.4249,33.6982,33.2977,33.6183,939072.50569524,0
+APD.US,D,20031120,000000,33.4329,33.9398,32.9584,33.5147,1348094.8753834,0
+APD.US,D,20031121,000000,33.713,33.8086,33.4545,33.6616,838707.89291926,0
+APD.US,D,20031124,000000,33.8698,34.1884,33.5581,33.781,1747653.4761419,0
+APD.US,D,20031125,000000,34.3344,35.2399,34.218,34.7565,2091161.4227407,0
+APD.US,D,20031126,000000,35.0318,35.5645,34.9716,35.4835,2094944.9027242,0
+APD.US,D,20031128,000000,35.4835,35.6966,35.3405,35.4915,848434.2345487,0
+APD.US,D,20031201,000000,35.6078,36.465,35.6078,36.2223,1687278.989686,0
+APD.US,D,20031202,000000,35.9264,36.4107,35.741,36.1721,1707266.9562866,0
+APD.US,D,20031203,000000,36.0418,36.7649,36.0418,36.3476,1260426.0074714,0
+APD.US,D,20031204,000000,36.9049,37.3942,36.7935,37.3626,2536251.548959,0
+APD.US,D,20031205,000000,37.1269,37.194,36.9651,37.0913,1502758.305928,0
+APD.US,D,20031208,000000,37.0529,37.4573,36.9799,37.408,1764814.9844912,0
+APD.US,D,20031209,000000,37.5865,37.7581,37.4011,37.6379,1195727.6887193,0
+APD.US,D,20031210,000000,37.5944,37.7266,37.3942,37.6575,1654183.677773,0
+APD.US,D,20031211,000000,37.6575,38.061,37.5707,38.061,1112240.7219145,0
+APD.US,D,20031212,000000,38.421,38.421,37.9466,38.3905,1226388.8807395,0
+APD.US,D,20031215,000000,39.1193,39.1193,38.3204,38.3905,1408882.989876,0
+APD.US,D,20031216,000000,38.497,38.6054,38.2741,38.5394,1089278.2831082,0
+APD.US,D,20031217,000000,38.5394,38.5394,38.0156,38.3115,1284197.4540555,0
+APD.US,D,20031218,000000,38.2089,38.8373,38.1951,38.8373,901111.99537914,0
+APD.US,D,20031219,000000,38.8373,38.8935,38.4358,38.7761,1463177.7524679,0
+APD.US,D,20031222,000000,38.6292,39.0119,38.5049,38.7761,967034.97753421,0
+APD.US,D,20031223,000000,38.9931,39.0513,38.4516,38.563,1075096.3159357,0
+APD.US,D,20031224,000000,38.563,38.5986,38.3115,38.3835,398484.99269249,0
+APD.US,D,20031226,000000,38.6054,38.8718,38.5463,38.7268,302442.18462427,0
+APD.US,D,20031229,000000,38.8659,39.2851,38.7614,39.2851,781435.61673916,0
+APD.US,D,20031230,000000,39.1667,39.1667,38.645,38.9605,744014.4449416,0
+APD.US,D,20031231,000000,38.9783,39.1589,38.645,39.1115,823711.84899779,0
+APD.US,D,20040102,000000,39.1045,39.2229,38.6054,38.9931,913542.12616072,0
+APD.US,D,20040105,000000,39.1371,39.4972,38.7268,39.4577,1003638.0174061,0
+APD.US,D,20040106,000000,39.2397,39.3719,38.8659,39.3462,1163304.5223662,0
+APD.US,D,20040107,000000,39.1589,39.2151,38.2089,39.0661,1013097.7311589,0
+APD.US,D,20040108,000000,39.1371,39.5544,39.0119,39.5544,677558.20703324,0
+APD.US,D,20040109,000000,39.1993,39.3216,38.421,38.4812,1355386.0833258,0
+APD.US,D,20040112,000000,38.4891,38.9695,38.4141,38.8797,584080.2983107,0
+APD.US,D,20040113,000000,38.9339,39.9677,38.9339,39.9489,2280273.5804657,0
+APD.US,D,20040114,000000,39.8651,40.5615,39.4272,40.5023,1566656.7410502,0
+APD.US,D,20040115,000000,40.5023,40.8288,40.1246,40.6207,1671471.9103983,0
+APD.US,D,20040116,000000,40.6424,41.0113,40.598,40.7164,1808037.0867457,0
+APD.US,D,20040120,000000,40.4935,40.8564,40.2202,40.2616,1386590.6690412,0
+APD.US,D,20040121,000000,39.6057,39.6136,38.569,38.71,2346727.7907856,0
+APD.US,D,20040122,000000,38.0156,38.0235,35.5339,36.9049,6425453.0337625,0
+APD.US,D,20040123,000000,35.7183,36.4857,35.6394,35.6759,4178947.9245637,0
+APD.US,D,20040126,000000,36.1267,37.118,36.0093,36.9443,2751837.928626,0
+APD.US,D,20040127,000000,37.0529,37.3498,36.3476,36.7047,1672962.1878838,0
+APD.US,D,20040128,000000,36.9581,37.6073,36.6002,36.7047,2046182.4151241,0
+APD.US,D,20040129,000000,37.3498,37.5185,36.3959,36.825,1794664.1273508,0
+APD.US,D,20040130,000000,36.825,36.9897,36.612,36.9533,1262992.9344055,0
+APD.US,D,20040202,000000,36.9533,37.186,36.6889,36.8359,1269064.5479159,0
+APD.US,D,20040203,000000,36.8359,36.8881,36.2007,36.32,1150607.763708,0
+APD.US,D,20040204,000000,36.0941,36.4038,35.8308,35.9945,1159518.0010001,0
+APD.US,D,20040205,000000,36.0724,36.4246,35.9058,36.3644,1424544.0827979,0
+APD.US,D,20040206,000000,36.4246,36.8447,36.1651,36.8359,842081.80004275,0
+APD.US,D,20040209,000000,36.8576,37.2856,36.7195,37.0125,988241.52477255,0
+APD.US,D,20040210,000000,37.1604,37.5313,36.9119,37.408,949606.84130827,0
+APD.US,D,20040211,000000,37.5313,38.2011,37.0765,38.1803,1795879.666606,0
+APD.US,D,20040212,000000,38.1389,38.1389,37.6427,37.7631,1308646.1151703,0
+APD.US,D,20040213,000000,37.7631,38.0068,37.2403,37.2452,862757.11911621,0
+APD.US,D,20040217,000000,37.5787,37.7187,37.2403,37.5491,711596.34755944,0
+APD.US,D,20040218,000000,37.7581,37.7581,36.8161,36.9365,1209500.0830321,0
+APD.US,D,20040219,000000,37.0045,37.5865,37.0045,37.0125,1154793.7199918,0
+APD.US,D,20040220,000000,37.2403,37.3794,36.4512,36.7412,912053.8762637,0
+APD.US,D,20040223,000000,36.6692,36.8447,36.3565,36.536,1064565.0217052,0
+APD.US,D,20040224,000000,36.5754,36.8961,36.2737,36.605,1600013.6118687,0
+APD.US,D,20040225,000000,36.755,36.8507,36.3249,36.5754,1327828.1153757,0
+APD.US,D,20040226,000000,36.5754,36.5754,36.0941,36.2737,1521537.8298329,0
+APD.US,D,20040227,000000,35.7341,36.5596,35.5339,35.7124,2606630.1566573,0
+APD.US,D,20040301,000000,36.0182,36.5754,35.8228,36.4857,1797367.916503,0
+APD.US,D,20040302,000000,36.4857,36.6178,36.3476,36.4778,1286225.042471,0
+APD.US,D,20040303,000000,36.8299,36.9049,36.4038,36.465,1012418.4890396,0
+APD.US,D,20040304,000000,36.3476,36.5212,36.0468,36.3959,913004.8152306,0
+APD.US,D,20040305,000000,36.3959,37.0125,36.2155,36.9049,1444667.8978223,0
+APD.US,D,20040308,000000,36.755,37.0588,36.6178,36.6446,764819.52967366,0
+APD.US,D,20040309,000000,36.7797,36.9049,35.9876,36.1178,1145877.3999344,0
+APD.US,D,20040310,000000,36.1267,36.1267,35.017,35.2764,1344037.6709638,0
+APD.US,D,20040311,000000,34.9785,35.6483,34.7891,34.9647,1639454.2617282,0
+APD.US,D,20040312,000000,34.9499,35.6394,34.8917,35.5063,1104133.4096348,0
+APD.US,D,20040315,000000,35.4579,35.4579,34.578,34.8069,1067531.3835572,0
+APD.US,D,20040316,000000,34.9953,35.3188,34.584,35.017,1471556.7615952,0
+APD.US,D,20040317,000000,35.0318,35.6907,34.8621,35.4915,1223143.7254803,0
+APD.US,D,20040318,000000,35.4915,36.0616,34.7961,35.2764,914349.10635011,0
+APD.US,D,20040319,000000,35.2764,35.4835,35.164,35.306,1725907.590385,0
+APD.US,D,20040322,000000,35.1206,35.1512,34.6481,34.9647,1468443.3995831,0
+APD.US,D,20040323,000000,35.0387,35.2399,34.7131,34.9124,1802902.2190833,0
+APD.US,D,20040324,000000,35.091,35.5645,34.944,35.5645,2945676.3949477,0
+APD.US,D,20040325,000000,35.7124,36.972,35.7124,36.8447,2325524.28493,0
+APD.US,D,20040326,000000,36.6268,36.7797,36.0872,36.536,1460745.6601634,0
+APD.US,D,20040329,000000,36.7195,37.6073,36.7195,36.9443,1114271.3517126,0
+APD.US,D,20040330,000000,36.9197,37.0125,36.5676,37.0125,617714.94874221,0
+APD.US,D,20040331,000000,37.0125,37.186,36.605,37.1052,1052540.4086068,0
+APD.US,D,20040401,000000,37.1052,37.4968,36.9277,37.0529,1196938.1590034,0
+APD.US,D,20040402,000000,38.0156,38.3411,37.7039,38.1626,1865177.5696787,0
+APD.US,D,20040405,000000,38.1014,38.497,38.0797,38.497,1074691.8120468,0
+APD.US,D,20040406,000000,38.1103,38.5197,38.0876,38.5197,945556.7334482,0
+APD.US,D,20040407,000000,38.563,38.6222,37.8578,38.0659,1229493.1186037,0
+APD.US,D,20040408,000000,38.2484,38.4141,37.8075,38.0068,816283.77883738,0
+APD.US,D,20040412,000000,38.061,38.4891,38.061,38.4595,851812.19684902,0
+APD.US,D,20040413,000000,38.4654,38.4654,38.0797,38.1626,1181403.7903576,0
+APD.US,D,20040414,000000,38.0531,38.7268,38.0156,38.3569,1358084.8035069,0
+APD.US,D,20040415,000000,38.3657,39.0069,38.3657,38.9497,1847483.8193704,0
+APD.US,D,20040416,000000,38.9339,39.1045,38.5986,39.0069,1051589.4696399,0
+APD.US,D,20040419,000000,39.0069,39.0069,38.5986,38.8294,931103.06942788,0
+APD.US,D,20040420,000000,39.0917,39.1421,38.2484,38.3983,1579887.7692559,0
+APD.US,D,20040421,000000,38.3115,38.6962,37.99,38.563,1352817.1288032,0
+APD.US,D,20040422,000000,38.3905,39.2229,38.2356,39.0839,1001208.9664843,0
+APD.US,D,20040423,000000,39.0069,39.1371,38.5256,39.1371,863019.69181602,0
+APD.US,D,20040426,000000,39.1371,39.3886,38.4891,38.637,967573.30225854,0
+APD.US,D,20040427,000000,38.563,39.0345,38.3569,38.8294,895440.83058082,0
+APD.US,D,20040428,000000,38.2011,38.3777,37.5313,37.7187,1342550.434861,0
+APD.US,D,20040429,000000,37.8647,38.1241,36.8635,36.9049,1233946.7165584,0
+APD.US,D,20040430,000000,36.9443,37.3548,36.7195,36.8723,1270151.3353066,0
+APD.US,D,20040503,000000,36.9443,36.9651,36.3881,36.7708,1250564.8312123,0
+APD.US,D,20040504,000000,36.7708,36.9799,36.3881,36.6356,1404421.2815676,0
+APD.US,D,20040505,000000,36.5942,36.7126,36.3131,36.6446,1183020.792119,0
+APD.US,D,20040506,000000,36.6446,36.8635,36.2391,36.5596,799667.69177187,0
+APD.US,D,20040507,000000,36.2963,36.5282,36.0014,36.0872,1560573.9758035,0
+APD.US,D,20040510,000000,35.6847,36.2391,35.3869,35.9787,1614872.7935722,0
+APD.US,D,20040511,000000,35.9876,36.5754,35.9787,36.3644,900305.01518974,0
+APD.US,D,20040512,000000,36.0872,36.3723,35.6078,36.2815,942044.95031244,0
+APD.US,D,20040513,000000,36.0941,36.5754,36.0941,36.2737,838845.76893152,0
+APD.US,D,20040514,000000,36.2815,36.4374,35.7627,36.1651,1041464.7068868,0
+APD.US,D,20040517,000000,35.6631,35.8228,35.158,35.5487,2933790.6716557,0
+APD.US,D,20040518,000000,35.5921,35.8604,35.4381,35.7784,856130.96017416,0
+APD.US,D,20040519,000000,36.0014,36.5596,35.4993,35.6483,911380.71690973,0
+APD.US,D,20040520,000000,35.7124,35.961,35.4233,35.5703,1236513.6434925,0
+APD.US,D,20040521,000000,35.8308,36.3565,35.7942,35.9876,1801687.6936223,0
+APD.US,D,20040524,000000,36.3476,36.7126,35.883,36.2737,1270151.3353066,0
+APD.US,D,20040525,000000,36.0872,36.8507,35.7558,36.8299,1369978.6371525,0
+APD.US,D,20040526,000000,36.7935,37.4248,36.5596,36.9119,1022546.2931754,0
+APD.US,D,20040527,000000,37.1782,37.6635,37.0983,37.3715,1505461.081286,0
+APD.US,D,20040528,000000,37.4425,37.4425,36.6889,36.9897,1111434.7555193,0
+APD.US,D,20040601,000000,36.8093,37.0292,36.7195,36.9443,1164115.5577323,0
+APD.US,D,20040602,000000,36.9443,37.0529,36.3881,36.605,2508965.2778567,0
+APD.US,D,20040603,000000,36.5942,36.6002,35.7942,35.8475,1767107.173195,0
+APD.US,D,20040604,000000,36.2007,36.2155,35.81,35.961,2480862.902417,0
+APD.US,D,20040607,000000,36.1493,36.6889,36.0665,36.6356,2287974.361268,0
+APD.US,D,20040608,000000,36.3881,36.9365,36.2667,36.8803,1074958.4399234,0
+APD.US,D,20040609,000000,36.8576,37.0913,36.6002,36.7195,793996.52697355,0
+APD.US,D,20040610,000000,36.7343,36.9533,36.5676,36.8004,784543.90978022,0
+APD.US,D,20040614,000000,36.612,36.7195,36.32,36.4946,775491.74129895,0
+APD.US,D,20040615,000000,36.755,36.9651,36.536,36.6178,678499.00805806,0
+APD.US,D,20040616,000000,36.6268,36.6978,36.2963,36.605,505195.95720916,0
+APD.US,D,20040617,000000,36.4709,36.8576,36.3802,36.7481,622851.84399302,0
+APD.US,D,20040618,000000,36.8299,37.5037,36.5596,37.1604,2099131.8728023,0
+APD.US,D,20040621,000000,37.1604,37.4248,36.9799,37.1407,929756.75071995,0
+APD.US,D,20040622,000000,37.0125,37.6013,36.9049,37.5313,1069961.4482732,0
+APD.US,D,20040623,000000,37.5787,38.1951,37.3715,38.1014,1012552.3098751,0
+APD.US,D,20040624,000000,37.92,38.0965,37.6575,37.8509,963114.63533273,0
+APD.US,D,20040625,000000,37.8578,38.7998,37.8213,38.497,2733192.2255565,0
+APD.US,D,20040628,000000,38.5463,38.6292,38.1389,38.3283,1458856.9615544,0
+APD.US,D,20040629,000000,38.1241,38.6054,38.1241,38.5552,1097787.0578942,0
+APD.US,D,20040630,000000,38.569,39.0001,38.3204,38.8294,1706324.1276734,0
+APD.US,D,20040701,000000,38.5127,38.6144,37.6073,38.1014,1278257.633792,0
+APD.US,D,20040702,000000,38.1014,38.1241,37.5037,37.7719,750908.24555451,0
+APD.US,D,20040706,000000,37.7719,38.0876,37.6723,37.7581,1037678.1855207,0
+APD.US,D,20040707,000000,37.7581,38.0364,37.6427,37.7927,628391.21554434,0
+APD.US,D,20040708,000000,37.7581,38.0156,37.4011,37.7187,971624.42391284,0
+APD.US,D,20040709,000000,37.7581,38.1537,37.7503,37.9318,480750.33747697,0
+APD.US,D,20040712,000000,38.0068,38.0235,37.5491,37.912,528831.55536933,0
+APD.US,D,20040713,000000,37.8292,38.2237,37.4968,38.1172,538154.40690408,0
+APD.US,D,20040714,000000,38.0156,38.4141,37.6073,38.2089,1058347.421829,0
+APD.US,D,20040715,000000,38.2089,38.3481,37.844,37.8904,1321616.5982646,0
+APD.US,D,20040716,000000,38.1241,38.1389,37.5787,37.8124,1111567.5625605,0
+APD.US,D,20040719,000000,37.7986,37.9052,37.6309,37.7789,879906.46193501,0
+APD.US,D,20040720,000000,37.7789,38.2159,37.6427,38.2159,1274608.9884382,0
+APD.US,D,20040721,000000,38.2159,38.2159,37.4741,37.5185,1230976.2995297,0
+APD.US,D,20040722,000000,37.4573,37.4662,36.8299,37.0677,2008225.9599849,0
+APD.US,D,20040723,000000,36.8299,37.0529,36.5596,36.7708,646759.13900089,0
+APD.US,D,20040726,000000,36.8447,36.8881,36.1819,36.2895,1053756.9616561,0
+APD.US,D,20040727,000000,36.2155,36.4374,35.8475,36.1099,2023357.8523302,0
+APD.US,D,20040728,000000,36.6446,36.9581,36.2007,36.8635,2211383.2226645,0
+APD.US,D,20040729,000000,36.8299,38.5936,36.755,38.4595,2438043.276463,0
+APD.US,D,20040730,000000,38.4595,38.5394,38.1389,38.3115,1490602.9133768,0
+APD.US,D,20040802,000000,38.3204,38.71,38.0531,38.5127,1701596.8052825,0
+APD.US,D,20040803,000000,38.5335,38.5335,38.1014,38.3481,1253266.5927761,0
+APD.US,D,20040804,000000,38.2356,39.0917,37.9624,38.7919,1287982.9616273,0
+APD.US,D,20040805,000000,38.9418,38.9418,38.0531,38.0728,1000396.9173238,0
+APD.US,D,20040806,000000,37.7927,37.8982,36.9533,37.0677,1205044.4574888,0
+APD.US,D,20040809,000000,36.9533,37.6575,36.9533,37.408,1533017.0216476,0
+APD.US,D,20040810,000000,37.5944,37.9318,37.267,37.8292,973786.84695802,0
+APD.US,D,20040811,000000,37.5313,37.7108,37.0983,37.5707,973786.84695802,0
+APD.US,D,20040812,000000,37.3863,37.4425,36.972,37.2808,836681.31829791,0
+APD.US,D,20040813,000000,37.2068,37.2068,36.3881,36.682,1224493.0855709,0
+APD.US,D,20040816,000000,36.8447,38.2011,36.8161,38.1626,1456829.3731388,0
+APD.US,D,20040817,000000,38.497,38.5848,37.7039,37.7187,1622030.1806791,0
+APD.US,D,20040818,000000,37.7266,38.5049,37.5707,38.4891,1029842.5700887,0
+APD.US,D,20040819,000000,38.1241,38.5394,37.9544,38.4289,1279878.6907303,0
+APD.US,D,20040820,000000,38.2937,39.0001,38.2937,38.9103,936505.57876114,0
+APD.US,D,20040823,000000,38.9853,39.2229,38.8452,38.9557,1064428.1594872,0
+APD.US,D,20040824,000000,39.1045,39.1904,38.5986,38.8797,781839.10683386,0
+APD.US,D,20040825,000000,38.8294,39.0119,38.3115,38.8797,936910.08265004,0
+APD.US,D,20040826,000000,38.8876,39.2229,38.6814,39.0917,712409.41051407,0
+APD.US,D,20040827,000000,38.8521,38.8935,38.4358,38.7268,750368.90703596,0
+APD.US,D,20040830,000000,38.7337,39.0917,38.4595,38.5335,846133.93549124,0
+APD.US,D,20040831,000000,38.6814,38.7761,38.4063,38.7761,737667.07940669,0
+APD.US,D,20040901,000000,39.2397,39.9677,39.2081,39.8069,1991605.8177426,0
+APD.US,D,20040902,000000,39.8069,40.598,39.7557,40.5329,1302842.1433307,0
+APD.US,D,20040903,000000,40.5329,41.2786,40.4431,40.6503,2734812.2687006,0
+APD.US,D,20040907,000000,40.7528,40.8929,40.5615,40.7164,1536796.4464543,0
+APD.US,D,20040908,000000,40.7164,40.7164,39.6945,39.872,1540310.2571784,0
+APD.US,D,20040909,000000,39.9489,40.1246,39.435,39.7557,1325125.3400177,0
+APD.US,D,20040910,000000,39.7557,39.7557,39.1589,39.512,1025926.2830641,0
+APD.US,D,20040913,000000,39.5317,39.7231,38.8797,38.8935,1798856.1664,0
+APD.US,D,20040914,000000,38.8935,39.1993,38.5335,39.0749,1316347.9097668,0
+APD.US,D,20040915,000000,38.9251,39.0661,38.6814,38.8876,989587.84348048,0
+APD.US,D,20040916,000000,38.8521,39.8493,38.8521,39.7151,1408882.989876,0
+APD.US,D,20040917,000000,39.9746,40.1038,39.6945,39.7783,1086982.0392277,0
+APD.US,D,20040920,000000,39.5465,40.1432,39.5258,39.9904,1351336.9892599,0
+APD.US,D,20040921,000000,40.1738,40.2202,39.8957,39.9973,1659042.7934109,0
+APD.US,D,20040922,000000,39.9026,39.9558,39.2752,39.5317,1399825.7524237,0
+APD.US,D,20040923,000000,39.3886,39.4577,38.5127,38.569,1630407.162218,0
+APD.US,D,20040924,000000,38.5778,39.0435,38.5778,38.9497,1032682.2076648,0
+APD.US,D,20040927,000000,38.9557,39.3078,38.71,39.2151,1463447.4217272,0
+APD.US,D,20040928,000000,39.3886,40.3307,39.2446,40.2616,1681199.265822,0
+APD.US,D,20040929,000000,40.1364,40.4767,39.7379,40.4767,1342147.9585606,0
+APD.US,D,20040930,000000,40.4767,40.6424,39.9746,40.2616,1640267.3246829,0
+APD.US,D,20041001,000000,40.0752,40.4343,39.7704,40.378,1001885.1672208,0
+APD.US,D,20041004,000000,40.3455,40.6345,40.2754,40.3928,1150467.8601072,0
+APD.US,D,20041005,000000,40.2754,40.5161,40.16,40.4935,1234220.4409945,0
+APD.US,D,20041006,000000,40.4589,40.9837,40.4205,40.9166,2769801.3481936,0
+APD.US,D,20041007,000000,40.7528,40.7844,40.2794,40.2863,1029439.0799941,0
+APD.US,D,20041008,000000,40.2754,40.3593,39.8957,40.0594,904219.27462598,0
+APD.US,D,20041011,000000,39.9618,40.4205,39.9558,40.2064,527485.2366614,0
+APD.US,D,20041012,000000,39.9746,39.9746,39.3996,39.5317,1237595.3619123,0
+APD.US,D,20041013,000000,39.941,39.941,38.9251,39.1371,1280013.52536,0
+APD.US,D,20041014,000000,38.9605,39.584,38.9418,39.2081,1086174.045244,0
+APD.US,D,20041015,000000,39.3078,40.237,39.3078,39.8345,1028495.2375866,0
+APD.US,D,20041018,000000,39.8424,39.8957,39.3956,39.7379,1053889.7686973,0
+APD.US,D,20041019,000000,39.6669,39.9184,38.8876,38.8876,745233.02557935,0
+APD.US,D,20041020,000000,38.8935,39.1115,38.6656,38.8797,1422520.5495591,0
+APD.US,D,20041021,000000,38.8294,39.2693,38.569,39.1045,1214499.1022706,0
+APD.US,D,20041022,000000,39.0345,39.7704,38.9695,39.1825,1092788.0386557,0
+APD.US,D,20041025,000000,39.0001,39.4272,38.858,39.0917,700652.43908645,0
+APD.US,D,20041026,000000,39.1746,39.8345,38.9783,39.8345,1376324.9888932,0
+APD.US,D,20041027,000000,39.8345,39.9825,39.0513,39.8276,2328766.3988064,0
+APD.US,D,20041028,000000,39.3078,39.5258,38.3835,39.3156,2453714.5073269,0
+APD.US,D,20041029,000000,39.2802,39.8276,39.1115,39.3719,1439133.595242,0
+APD.US,D,20041101,000000,39.2624,39.3078,38.9497,39.0917,1640405.2006951,0
+APD.US,D,20041102,000000,39.0917,39.3956,38.6518,38.7268,1845990.5005023,0
+APD.US,D,20041103,000000,39.4636,39.6372,39.1371,39.3078,1709289.4757311,0
+APD.US,D,20041104,000000,39.4883,39.6372,39.1904,39.5682,2491135.6791244,0
+APD.US,D,20041105,000000,39.8651,39.9746,39.1825,39.5899,2520718.1941075,0
+APD.US,D,20041108,000000,39.4272,39.5682,39.0997,39.3156,1362545.4980211,0
+APD.US,D,20041109,000000,39.4202,40.4511,39.3886,40.2202,1630136.4791645,0
+APD.US,D,20041110,000000,40.4017,41.0359,40.2932,40.7164,1860716.8751645,0
+APD.US,D,20041111,000000,40.6651,41.0202,40.4855,40.8791,1364433.1828359,0
+APD.US,D,20041112,000000,41.0497,41.1613,40.5674,41.0438,1358359.5417372,0
+APD.US,D,20041115,000000,40.7608,41.1021,40.6424,40.956,764685.70883823,0
+APD.US,D,20041116,000000,41.0359,41.2638,40.8071,40.8791,909757.63238308,0
+APD.US,D,20041117,000000,40.885,42.1693,40.885,41.4414,1332558.4791491,0
+APD.US,D,20041118,000000,41.5154,42.0322,41.5154,41.8123,1001208.9664843,0
+APD.US,D,20041119,000000,41.686,41.7619,41.1375,41.39,826416.65194414,0
+APD.US,D,20041122,000000,41.3092,41.4572,41.0034,41.2786,1722938.1871504,0
+APD.US,D,20041123,000000,41.2786,41.8171,41.1908,41.5154,715788.3866086,0
+APD.US,D,20041124,000000,41.7018,42.2334,41.7018,42.1693,1062804.0611663,0
+APD.US,D,20041126,000000,42.3666,42.4327,42.0253,42.0391,398212.28205059,0
+APD.US,D,20041129,000000,42.047,42.3607,41.6337,42.0953,790347.88161976,0
+APD.US,D,20041130,000000,42.1249,42.4721,41.9335,42.3834,1479252.4734265,0
+APD.US,D,20041201,000000,42.5707,43.0482,42.3528,42.9466,880043.32415306,0
+APD.US,D,20041202,000000,42.9378,42.9378,42.4179,42.7661,1195727.6887193,0
+APD.US,D,20041203,000000,42.6783,43.1597,42.6171,43.0531,1565432.0776472,0
+APD.US,D,20041206,000000,42.9378,43.279,42.7513,42.9752,1172088.0353824,0
+APD.US,D,20041207,000000,43.1597,43.2346,41.9641,42.0036,1532336.7657342,0
+APD.US,D,20041208,000000,41.9001,42.2956,41.5548,42.2176,871526.4390135,0
+APD.US,D,20041209,000000,42.2176,42.9378,41.7698,42.916,1296900.2954789,0
+APD.US,D,20041210,000000,42.6783,43.0088,42.4987,42.4987,793051.6707719,0
+APD.US,D,20041213,000000,42.4987,42.8934,42.4987,42.8194,860728.51690645,0
+APD.US,D,20041214,000000,42.7513,42.9378,42.5609,42.773,1024849.6336155,0
+APD.US,D,20041215,000000,42.773,42.9308,42.4987,42.8055,1359166.5219265,0
+APD.US,D,20041216,000000,42.4987,42.7167,41.9001,42.2028,1922855.363542,0
+APD.US,D,20041217,000000,42.197,42.4267,41.9947,42.3459,1725776.8109323,0
+APD.US,D,20041220,000000,42.3666,43.2701,42.3666,42.995,1250291.1067763,0
+APD.US,D,20041221,000000,43.3658,43.4585,42.8194,43.3816,902595.17630512,0
+APD.US,D,20041222,000000,43.4585,43.8136,43.3085,43.5818,2007148.296742,0
+APD.US,D,20041223,000000,43.3816,43.6696,43.1961,43.4506,757119.76266557,0
+APD.US,D,20041227,000000,43.635,43.635,42.7513,43.0531,778733.85517543,0
+APD.US,D,20041228,000000,43.2435,43.4842,43.1597,43.4842,357959.58303071,0
+APD.US,D,20041229,000000,43.4782,43.4842,43.2099,43.4181,570848.25631076,0
+APD.US,D,20041230,000000,43.3885,43.4181,43.0088,43.1241,481964.86293789,0
+APD.US,D,20041231,000000,43.1597,43.2593,42.8618,42.916,512222.56486328,0
+APD.US,D,20050103,000000,43.1241,43.3085,42.5481,42.9752,1115755.5464329,0
+APD.US,D,20050104,000000,42.9072,43.1291,42.1101,42.1545,1820600.0245685,0
+APD.US,D,20050105,000000,42.5955,43.566,42.1378,42.189,1696458.8962375,0
+APD.US,D,20050106,000000,42.2334,42.6704,42.2334,42.4485,984053.54090022,0
+APD.US,D,20050107,000000,42.5244,43.0886,42.3834,42.6783,1337151.9807046,0
+APD.US,D,20050110,000000,42.5313,43.0334,42.3528,42.7109,1212475.5690319,0
+APD.US,D,20050111,000000,42.7167,42.7513,41.9425,41.9425,833842.69451613,0
+APD.US,D,20050112,000000,42.1822,42.4987,41.6939,42.4781,1723749.2225167,0
+APD.US,D,20050113,000000,42.2956,42.6171,41.8783,42.0786,754147.31804836,0
+APD.US,D,20050114,000000,42.1101,42.7315,42.1101,42.7109,858160.57617813,0
+APD.US,D,20050118,000000,42.3834,42.9624,42.1822,42.9624,930968.23479825,0
+APD.US,D,20050119,000000,42.7444,42.9378,42.3015,42.338,832630.19664362,0
+APD.US,D,20050120,000000,42.3163,42.7167,41.9335,42.4721,1043083.7362365,0
+APD.US,D,20050121,000000,42.3972,42.5895,41.9493,42.0253,885986.18579906,0
+APD.US,D,20050124,000000,42.0874,42.264,41.4492,41.4492,721726.17928357,0
+APD.US,D,20050125,000000,41.7866,42.3666,41.6771,42.1249,1004585.9149904,0
+APD.US,D,20050126,000000,42.8272,43.1597,42.6319,42.8934,1846534.9079919,0
+APD.US,D,20050127,000000,42.8618,42.9466,42.5411,42.7167,1254484.1596197,0
+APD.US,D,20050128,000000,43.0482,43.1439,42.5895,43.062,1454668.977682,0
+APD.US,D,20050131,000000,43.3441,43.6696,43.1291,43.6104,1347685.3025235,0
+APD.US,D,20050201,000000,43.6104,44.1973,43.5148,43.9449,1565297.2430175,0
+APD.US,D,20050202,000000,44.0493,44.2299,43.8925,44.004,1454939.6607354,0
+APD.US,D,20050203,000000,44.0119,44.0119,43.4911,43.574,1207340.7013695,0
+APD.US,D,20050204,000000,43.426,43.8709,43.426,43.6766,2347269.1568926,0
+APD.US,D,20050207,000000,43.6046,44.4025,43.5068,44.3472,978384.40369031,0
+APD.US,D,20050208,000000,44.1589,44.4163,43.9014,44.3522,820873.225216,0
+APD.US,D,20050209,000000,44.3522,44.4163,43.8629,43.9883,800211.08546725,0
+APD.US,D,20050210,000000,44.0493,44.4163,43.8709,44.3562,848434.2345487,0
+APD.US,D,20050211,000000,44.3562,45.087,44.1835,44.9362,1222467.5247437,0
+APD.US,D,20050214,000000,44.7517,44.9362,44.513,44.7891,701738.21268298,0
+APD.US,D,20050215,000000,44.7517,45.1571,44.5367,44.7734,994180.33124172,0
+APD.US,D,20050216,000000,44.5288,44.9568,44.4025,44.8247,977977.87221298,0
+APD.US,D,20050217,000000,44.7891,45.016,44.4578,44.4578,912459.39394681,0
+APD.US,D,20050218,000000,44.6047,45.2479,44.5435,45.0792,834651.70229394,0
+APD.US,D,20050222,000000,44.7063,45.087,44.4163,44.4252,1004177.3559246,0
+APD.US,D,20050223,000000,44.9006,45.3505,44.8316,45.3307,1214360.2124641,0
+APD.US,D,20050224,000000,44.6047,46.0635,44.4252,46.0459,1621904.4701973,0
+APD.US,D,20050225,000000,46.0459,46.8015,45.9797,46.7895,1713889.0600518,0
+APD.US,D,20050228,000000,46.7895,46.8527,46.0537,46.3585,1438727.0637647,0
+APD.US,D,20050301,000000,46.4158,47.0697,46.4158,46.9139,1264340.2669077,0
+APD.US,D,20050302,000000,46.469,46.9001,46.3418,46.6751,1144123.5359549,0
+APD.US,D,20050303,000000,46.8606,47.5293,46.8319,47.4445,1474118.6195583,0
+APD.US,D,20050304,000000,47.704,48.2229,47.4751,48.2229,1465610.8585666,0
+APD.US,D,20050307,000000,47.7464,48.1498,47.4071,47.8124,2175992.6806651,0
+APD.US,D,20050308,000000,47.6241,48.0531,47.5836,48.0383,1012287.7095869,0
+APD.US,D,20050309,000000,47.9436,48.717,47.8352,48.0226,1324858.712141,0
+APD.US,D,20050310,000000,48.0443,48.0985,47.0234,47.4525,1195449.9091064,0
+APD.US,D,20050311,000000,46.6387,47.5225,46.4986,47.1496,1563548.4480091,0
+APD.US,D,20050314,000000,47.3351,47.8796,47.0312,47.5412,1281227.0370267,0
+APD.US,D,20050315,000000,47.5363,47.5629,46.9227,46.9997,741180.89013086,0
+APD.US,D,20050316,000000,46.9799,46.9799,46.4334,46.6012,1622576.6157571,0
+APD.US,D,20050317,000000,46.6012,47.3203,46.3299,46.9583,1318647.19503,0
+APD.US,D,20050318,000000,46.7738,46.9583,46.5647,46.8458,1639187.6338516,0
+APD.US,D,20050321,000000,46.7895,47.0993,46.4542,46.9503,1118727.9910501,0
+APD.US,D,20050322,000000,47.0086,47.2472,46.758,46.8015,1690248.3929206,0
+APD.US,D,20050323,000000,46.8015,47.2078,46.7649,46.9355,1843700.3393869,0
+APD.US,D,20050324,000000,47.118,47.5225,46.8921,47.196,1239890.5919986,0
+APD.US,D,20050328,000000,47.3045,47.5293,46.9503,46.9503,979730.72239824,0
+APD.US,D,20050329,000000,46.4542,47.1654,46.1425,46.1583,2186664.8922904,0
+APD.US,D,20050330,000000,45.9719,46.4986,45.9393,46.4236,1460610.8255338,0
+APD.US,D,20050331,000000,46.8251,46.9277,46.4542,46.8527,1311617.5459932,0
+APD.US,D,20050401,000000,46.9888,47.196,46.5292,46.8103,1205311.0853655,0
+APD.US,D,20050404,000000,46.8171,46.9277,46.5064,46.7895,1577727.3737992,0
+APD.US,D,20050405,000000,46.7955,47.0697,46.6751,47.0618,1242325.7256857,0
+APD.US,D,20050406,000000,47.2404,47.4219,46.8103,46.8754,905979.22137068,0
+APD.US,D,20050407,000000,46.9277,47.1742,46.7491,46.9799,1184374.2073865,0
+APD.US,D,20050408,000000,46.9799,47.0312,46.3644,46.3714,824256.25648736,0
+APD.US,D,20050411,000000,46.2984,46.7136,46.2323,46.4158,782375.40396977,0
+APD.US,D,20050412,000000,46.4158,46.4158,45.5349,46.2105,1450749.6492748,0
+APD.US,D,20050413,000000,46.0083,46.0913,45.087,45.1877,1861665.786543,0
+APD.US,D,20050414,000000,45.1196,45.3071,43.4733,43.6766,2700643.3487215,0
+APD.US,D,20050415,000000,43.0482,43.0886,41.8171,41.9001,3460192.1623089,0
+APD.US,D,20050418,000000,41.9001,42.5549,41.6416,42.3834,2154784.1058383,0
+APD.US,D,20050419,000000,42.5707,43.4349,42.5707,43.1291,1970407.3808579,0
+APD.US,D,20050420,000000,43.1291,43.2021,42.2256,42.2798,1629463.3198106,0
+APD.US,D,20050421,000000,42.7167,43.352,42.4327,43.2651,1339713.8386676,0
+APD.US,D,20050422,000000,43.2651,43.3303,42.3666,42.8055,1196799.269197,0
+APD.US,D,20050425,000000,42.989,43.4911,42.8844,43.1241,880718.51109544,0
+APD.US,D,20050426,000000,42.7898,43.3658,42.0105,42.0105,1151685.4269508,0
+APD.US,D,20050427,000000,41.3467,41.9425,41.1109,41.5084,2955675.447219,0
+APD.US,D,20050428,000000,43.3085,43.6766,42.4987,42.5767,3056439.4949129,0
+APD.US,D,20050429,000000,43.1597,43.6766,42.9378,43.4782,1974991.7582654,0
+APD.US,D,20050502,000000,43.5512,44.3,43.3885,44.0415,1428195.7695343,0
+APD.US,D,20050503,000000,43.715,44.3472,43.715,43.9014,1553274.6575075,0
+APD.US,D,20050504,000000,44.217,44.6205,44.0997,44.6205,1245431.9911383,0
+APD.US,D,20050505,000000,44.5288,44.7151,43.8629,44.2299,1479793.8395334,0
+APD.US,D,20050506,000000,44.6047,44.9006,44.3522,44.4646,1364975.5627371,0
+APD.US,D,20050509,000000,44.3472,44.5288,44.0721,44.2299,1434677.9696988,0
+APD.US,D,20050510,000000,44.0493,44.1451,43.7308,43.8767,1577184.993898,0
+APD.US,D,20050511,000000,44.0257,44.1283,43.5296,44.0839,1295680.7010469,0
+APD.US,D,20050512,000000,44.656,44.656,42.995,43.0334,1340524.8740339,0
+APD.US,D,20050513,000000,43.2593,43.7515,42.3834,42.8114,2405498.4548048,0
+APD.US,D,20050516,000000,42.9378,43.8067,42.848,43.6992,1418060.868839,0
+APD.US,D,20050517,000000,43.4585,44.4883,43.3085,44.3404,1518293.6883681,0
+APD.US,D,20050518,000000,44.7891,45.2479,44.7891,45.0486,1711858.4302536,0
+APD.US,D,20050519,000000,45.1877,45.3505,44.6461,44.9658,869236.27789813,0
+APD.US,D,20050520,000000,44.9568,44.9658,44.2852,44.4932,1459671.0383032,0
+APD.US,D,20050523,000000,44.6403,45.4155,44.5061,45.164,1178701.0149997,0
+APD.US,D,20050524,000000,45.0564,45.1502,44.6403,44.9796,1173700.981967,0
+APD.US,D,20050525,000000,44.9796,45.087,44.3256,44.4488,1674174.6857562,0
+APD.US,D,20050526,000000,44.7891,44.8622,44.4982,44.6047,1376592.630564,0
+APD.US,D,20050527,000000,44.6126,44.7891,44.5199,44.6925,637436.28746615,0
+APD.US,D,20050531,000000,44.7734,44.9302,44.4163,44.5889,1049969.4264958,0
+APD.US,D,20050601,000000,44.5968,45.8732,44.4932,45.6572,1358902.9354325,0
+APD.US,D,20050602,000000,45.5645,45.8683,45.087,45.7588,1230436.9610111,0
+APD.US,D,20050603,000000,45.602,46.2323,45.4875,45.4875,1076578.4830674,0
+APD.US,D,20050606,000000,45.5013,45.602,45.2479,45.4797,605019.20387818,0
+APD.US,D,20050607,000000,45.7262,46.5144,45.5093,45.8258,1296355.8879893,0
+APD.US,D,20050608,000000,46.0695,46.1297,45.3889,45.5477,941504.5979997,0
+APD.US,D,20050609,000000,45.602,45.6651,44.9864,45.3445,1078470.2230592,0
+APD.US,D,20050610,000000,45.455,45.5783,45.2419,45.3071,1071858.257236,0
+APD.US,D,20050613,000000,45.2755,45.6908,45.1196,45.4087,1167221.823185,0
+APD.US,D,20050614,000000,45.4225,45.5862,45.3445,45.4155,1122506.4020625,0
+APD.US,D,20050615,000000,45.602,45.6908,45.2261,45.2913,1611764.5005311,0
+APD.US,D,20050616,000000,45.4639,45.959,45.4639,45.75,1801283.1897334,0
+APD.US,D,20050617,000000,46.0873,46.1583,45.7036,45.9659,1787504.7126555,0
+APD.US,D,20050620,000000,45.7814,46.0783,45.3889,45.9314,886389.67589376,0
+APD.US,D,20050621,000000,45.8821,46.0241,45.5704,45.89,1121426.7112312,0
+APD.US,D,20050622,000000,45.8683,46.0873,45.7262,45.8446,1087252.7222811,0
+APD.US,D,20050623,000000,45.7184,45.75,44.0573,44.2466,2567587.9279215,0
+APD.US,D,20050624,000000,44.2466,44.7151,43.7732,44.0632,2437242.3790388,0
+APD.US,D,20050627,000000,43.7515,44.6126,43.7515,44.4163,1516535.7692117,0
+APD.US,D,20050628,000000,44.5288,45.1571,44.4932,44.802,990807.43791244,0
+APD.US,D,20050629,000000,44.4982,44.7576,44.4163,44.6323,1021742.3543686,0
+APD.US,D,20050630,000000,44.5061,44.8247,44.4932,44.6403,1557467.7103508,0
+APD.US,D,20050701,000000,44.6047,44.6126,43.5996,43.8541,2342950.3935675,0
+APD.US,D,20050705,000000,43.8274,44.1046,43.1665,44.0493,1927041.3198259,0
+APD.US,D,20050706,000000,43.9527,44.1904,43.5296,43.6637,1360117.4608934,0
+APD.US,D,20050707,000000,43.2346,43.2346,42.5313,42.9554,3444526.0004161,0
+APD.US,D,20050708,000000,42.9554,43.7367,42.9554,43.5512,2746972.7302229,0
+APD.US,D,20050711,000000,44.0493,44.5061,43.8629,44.4932,1693758.1484679,0
+APD.US,D,20050712,000000,44.4646,44.4646,43.7811,44.3166,1483441.471093,0
+APD.US,D,20050713,000000,44.3166,44.582,44.1904,44.5367,1111838.245614,0
+APD.US,D,20050714,000000,44.7517,45.1344,44.4883,44.4883,873965.62787742,0
+APD.US,D,20050715,000000,44.4932,44.6767,44.2694,44.2694,940019.38948531,0
+APD.US,D,20050718,000000,44.0908,44.4025,43.9014,43.9951,843431.1601333,0
+APD.US,D,20050719,000000,44.2546,44.4982,43.9813,44.1214,1233135.6811923,0
+APD.US,D,20050720,000000,44.0493,44.3256,43.7515,44.2694,1964462.4916235,0
+APD.US,D,20050721,000000,44.1973,44.4104,43.7978,43.7978,1027686.2298089,0
+APD.US,D,20050722,000000,43.8136,44.1835,43.7238,44.0336,942854.97188446,0
+APD.US,D,20050725,000000,43.8767,44.2388,43.5296,43.6184,1442783.25439,0
+APD.US,D,20050726,000000,43.5818,43.6046,42.7167,42.8548,1901644.7611268,0
+APD.US,D,20050727,000000,43.0886,43.9449,42.8618,43.9014,3089130.3029369,0
+APD.US,D,20050728,000000,43.566,44.7369,43.5572,44.6767,2182208.2529529,0
+APD.US,D,20050729,000000,44.513,44.8543,44.1589,44.2388,1400501.9531604,0
+APD.US,D,20050801,000000,44.2388,44.6126,44.0839,44.1451,1038354.3862573,0
+APD.US,D,20050802,000000,44.4025,44.802,44.3472,44.6047,1248805.8982619,0
+APD.US,D,20050803,000000,44.513,45.5299,44.3778,45.3307,1840996.5502348,0
+APD.US,D,20050804,000000,45.3376,45.3376,44.7891,44.8464,994322.26243081,0
+APD.US,D,20050805,000000,44.8464,44.9736,44.4814,44.6403,802638.10880067,0
+APD.US,D,20050808,000000,44.7369,44.9154,44.5564,44.6767,687554.21792194,0
+APD.US,D,20050809,000000,45.3071,45.3071,44.8178,45.1423,788722.76950469,0
+APD.US,D,20050810,000000,45.1966,45.602,44.7151,44.8691,1088200.6198654,0
+APD.US,D,20050811,000000,44.9362,45.3071,44.7891,45.3071,936778.28940303,0
+APD.US,D,20050812,000000,45.1196,45.2331,44.7438,44.9796,786161.92533583,0
+APD.US,D,20050815,000000,44.9006,45.1423,44.5199,45.0318,713492.14272798,0
+APD.US,D,20050816,000000,44.8779,45.087,44.291,44.3324,1020934.3603851,0
+APD.US,D,20050817,000000,43.9014,44.442,43.6766,44.2694,975406.89010206,0
+APD.US,D,20050818,000000,44.1214,44.2466,43.8541,44.0721,662971.7359717,0
+APD.US,D,20050819,000000,44.1973,44.3078,43.8629,44.1283,706464.52127965,0
+APD.US,D,20050822,000000,44.1589,44.442,43.7978,44.0573,630010.24489416,0
+APD.US,D,20050823,000000,43.9597,43.9665,42.9554,43.1241,1675524.0458468,0
+APD.US,D,20050824,000000,43.0709,43.3085,42.6951,42.842,1618657.2873498,0
+APD.US,D,20050825,000000,42.848,42.848,42.2719,42.5411,1312157.898306,0
+APD.US,D,20050826,000000,42.3459,42.4327,41.8419,42.1614,1265152.3160681,0
+APD.US,D,20050829,000000,41.9001,42.3015,41.4788,42.1378,1265017.4814384,0
+APD.US,D,20050830,000000,41.8419,41.9563,41.2047,41.539,1233946.7165584,0
+APD.US,D,20050831,000000,41.2717,41.612,40.6424,41.0113,3641203.0905196,0
+APD.US,D,20050901,000000,41.0113,41.0873,40.5161,40.5615,2793169.304683,0
+APD.US,D,20050902,000000,40.6424,41.1257,40.1246,41.1257,2084681.2501646,0
+APD.US,D,20050906,000000,41.1829,41.6041,41.0873,41.5016,1809792.9783136,0
+APD.US,D,20050907,000000,41.3023,41.5972,40.7528,41.0359,2001337.2283431,0
+APD.US,D,20050908,000000,40.739,40.9698,40.5329,40.6582,1034440.126821,0
+APD.US,D,20050909,000000,40.8643,41.0941,40.6039,41.0705,1073474.2452032,0
+APD.US,D,20050912,000000,40.9314,41.4572,40.8722,41.4414,1625545.0051974,0
+APD.US,D,20050913,000000,41.4492,41.9563,41.2638,41.3092,2009976.7825817,0
+APD.US,D,20050914,000000,41.5696,41.8123,41.3832,41.6771,2738463.955437,0
+APD.US,D,20050915,000000,41.6771,41.7767,41.3151,41.4572,1554086.7066679,0
+APD.US,D,20050916,000000,41.6623,41.9641,41.6041,41.7165,1888140.008485,0
+APD.US,D,20050919,000000,41.6771,41.8251,41.3467,41.4572,1397394.6739135,0
+APD.US,D,20050920,000000,41.8251,42.3834,41.2263,41.3467,2427375.1200146,0
+APD.US,D,20050921,000000,41.3467,41.3467,40.2616,40.7164,2365242.7144023,0
+APD.US,D,20050922,000000,40.7164,41.0783,40.16,40.7746,1825732.8646424,0
+APD.US,D,20050923,000000,40.7746,41.7531,40.6424,41.3319,1758999.8609154,0
+APD.US,D,20050926,000000,41.4572,41.6771,40.7164,40.7164,1767514.7184665,0
+APD.US,D,20050927,000000,40.814,41.1188,40.6424,40.821,1638378.6260737,0
+APD.US,D,20050928,000000,40.9166,41.0567,40.237,40.4707,1452372.7338013,0
+APD.US,D,20050929,000000,40.1246,40.378,39.4577,40.3376,2398060.2467024,0
+APD.US,D,20050930,000000,40.16,40.9975,40.16,40.821,1369978.6371525,0
+APD.US,D,20051003,000000,40.7746,41.3467,40.5674,41.249,1705643.8717599,0
+APD.US,D,20051004,000000,41.3319,42.118,41.1691,41.5903,2295404.4590168,0
+APD.US,D,20051005,000000,41.3319,41.3397,40.3593,40.4145,2072252.1331772,0
+APD.US,D,20051006,000000,40.3455,40.9077,39.9677,40.1364,2114937.9382958,0
+APD.US,D,20051007,000000,40.2863,40.8436,40.237,40.6345,1476015.428521,0
+APD.US,D,20051010,000000,40.6424,40.7164,40.1116,40.16,756440.52054636,0
+APD.US,D,20051011,000000,40.1512,40.4017,39.9746,40.0516,902465.41064652,0
+APD.US,D,20051012,000000,39.9746,40.2537,39.7941,40.1176,1371326.9834489,0
+APD.US,D,20051013,000000,40.0042,40.4511,39.9825,40.4511,1585698.8376549,0
+APD.US,D,20051014,000000,40.7164,40.7608,39.9825,40.089,1331072.2568405,0
+APD.US,D,20051017,000000,40.0516,40.1038,39.8345,39.9677,1128856.80898,0
+APD.US,D,20051018,000000,39.9677,40.089,39.4804,39.4804,1237865.0311715,0
+APD.US,D,20051019,000000,39.4804,39.9184,39.2397,39.8572,1138446.2883913,0
+APD.US,D,20051020,000000,39.8651,40.6424,39.7003,39.9746,2018896.1440217,0
+APD.US,D,20051021,000000,40.2754,40.4343,39.8345,40.1738,1477362.7610232,0
+APD.US,D,20051024,000000,40.4205,41.2717,40.4205,41.2717,1256774.320735,0
+APD.US,D,20051025,000000,41.2717,41.3614,40.5487,41.0113,1874633.2282547,0
+APD.US,D,20051026,000000,41.4572,42.5767,41.2786,42.0253,3180171.0503839,0
+APD.US,D,20051027,000000,42.0105,42.2256,41.4858,41.5972,1307701.2589686,0
+APD.US,D,20051028,000000,41.9001,42.4899,41.6692,42.4781,1532745.3248,0
+APD.US,D,20051031,000000,42.5707,42.773,42.3666,42.3755,2120749.0066947,0
+APD.US,D,20051101,000000,42.3084,42.7513,42.189,42.5481,1173974.706403,0
+APD.US,D,20051102,000000,42.5067,43.2189,42.1249,42.9466,1025926.2830641,0
+APD.US,D,20051103,000000,43.0709,43.1597,42.5481,42.6871,909757.63238308,0
+APD.US,D,20051104,000000,42.7513,42.9378,42.2098,42.3459,1267450.5875371,0
+APD.US,D,20051107,000000,42.4179,42.4327,42.0174,42.0322,1447915.0806698,0
+APD.US,D,20051108,000000,41.7925,42.0105,41.7225,41.7313,1188832.8743122,0
+APD.US,D,20051109,000000,41.8783,42.0559,41.6199,41.7165,1654587.1678678,0
+APD.US,D,20051110,000000,41.8339,42.7315,41.5903,42.4987,1023630.0391836,0
+APD.US,D,20051111,000000,42.3459,42.6783,42.197,42.6704,982026.96627886,0
+APD.US,D,20051114,000000,42.4406,42.773,42.2492,42.6103,905569.64851075,0
+APD.US,D,20051115,000000,42.6103,42.916,42.4643,42.8272,1357007.140264,0
+APD.US,D,20051116,000000,42.8618,43.0245,42.6951,43.0088,1207746.2190526,0
+APD.US,D,20051117,000000,43.0482,43.6578,42.989,43.6508,1576510.8207498,0
+APD.US,D,20051118,000000,43.9745,44.4735,43.6184,44.4163,2224217.8573349,0
+APD.US,D,20051121,000000,44.1145,44.5968,43.9813,44.5968,1463447.4217272,0
+APD.US,D,20051122,000000,44.4163,44.7891,44.1973,44.7369,1048755.9148291,0
+APD.US,D,20051123,000000,44.6699,44.6767,44.3,44.364,1022546.2931754,0
+APD.US,D,20051125,000000,44.3,44.4982,44.1746,44.4982,325270.80259506,0
+APD.US,D,20051128,000000,44.5889,44.5968,44.152,44.224,640815.26356067,0
+APD.US,D,20051129,000000,44.372,44.8247,44.364,44.4646,1029713.8182244,0
+APD.US,D,20051130,000000,44.4025,44.5968,43.7367,43.8067,1434541.1074807,0
+APD.US,D,20051201,000000,44.1214,45.455,43.9221,45.2479,1957030.3662862,0
+APD.US,D,20051202,000000,45.087,45.5093,44.6767,45.4471,1199369.2375137,0
+APD.US,D,20051205,000000,45.1571,45.164,44.6126,45.095,916514.57077793,0
+APD.US,D,20051206,000000,45.3071,45.4155,44.5633,44.9223,1036737.3844959,0
+APD.US,D,20051207,000000,44.8622,45.0012,44.3858,44.5889,1003777.9210068,0
+APD.US,D,20051208,000000,44.9362,45.82,44.8543,45.0732,1581237.1293465,0
+APD.US,D,20051209,000000,45.0732,45.2331,44.656,44.9154,878554.06046183,0
+APD.US,D,20051212,000000,44.9223,45.1571,44.7517,45.1265,838845.76893152,0
+APD.US,D,20051213,000000,45.095,45.5783,45.0318,45.4007,1308382.5286762,0
+APD.US,D,20051214,000000,45.3583,45.7972,45.3071,45.3376,1280412.9602778,0
+APD.US,D,20051215,000000,45.2192,45.2192,44.3166,44.3166,1768999.9269809,0
+APD.US,D,20051216,000000,44.2782,44.3472,43.566,43.9143,2128583.6083325,0
+APD.US,D,20051219,000000,43.9379,44.3078,43.6894,43.9014,1051319.8003806,0
+APD.US,D,20051220,000000,43.8767,44.2299,43.6894,43.7732,784138.39209711,0
+APD.US,D,20051221,000000,44.1589,44.4982,44.0839,44.4646,1443187.7582789,0
+APD.US,D,20051222,000000,44.4646,44.7517,44.4646,44.7003,656078.949153,0
+APD.US,D,20051223,000000,44.7003,44.9736,44.5968,44.656,383761.6594129,0
+APD.US,D,20051227,000000,44.8178,45.1502,44.3256,44.4578,777246.61907262,0
+APD.US,D,20051228,000000,44.4982,44.6619,44.2546,44.5731,506817.0141474,0
+APD.US,D,20051229,000000,44.3,44.656,44.1046,44.1046,604078.40285336,0
+APD.US,D,20051230,000000,43.8629,43.9291,43.7061,43.8195,492367.40530392,0
+APD.US,D,20060103,000000,43.9745,44.217,43.5364,44.1283,1527883.1677794,0
+APD.US,D,20060104,000000,44.0257,44.0257,43.5296,43.6272,1914345.5749618,0
+APD.US,D,20060105,000000,43.6766,43.8393,43.1725,43.2504,1600013.6118687,0
+APD.US,D,20060106,000000,43.4349,44.2852,43.4349,44.2546,1019711.7245704,0
+APD.US,D,20060109,000000,44.1214,44.1668,43.5226,43.6894,817768.98735178,0
+APD.US,D,20060110,000000,43.6184,43.6272,42.9466,43.1883,960956.26746437,0
+APD.US,D,20060111,000000,43.1883,44.0336,43.0088,44.0336,1989040.9183969,0
+APD.US,D,20060112,000000,43.9597,44.4814,43.6824,43.6894,1941901.5153236,0
+APD.US,D,20060113,000000,43.8136,43.9379,43.3372,43.5148,795753.43233564,0
+APD.US,D,20060117,000000,43.5148,44.3562,43.3441,44.2388,2110213.6572875,0
+APD.US,D,20060118,000000,44.1668,44.1668,43.7811,43.9379,1507754.2837839,0
+APD.US,D,20060119,000000,44.2299,45.164,44.0632,44.9302,1516941.2868948,0
+APD.US,D,20060120,000000,44.9736,44.9736,44.0721,44.0839,1539631.0150592,0
+APD.US,D,20060123,000000,44.0336,44.6619,44.0336,44.2466,1097927.975289,0
+APD.US,D,20060124,000000,44.4163,45.3811,44.3562,45.2044,2235970.7735857,0
+APD.US,D,20060125,000000,45.9393,46.2688,45.5299,45.5299,3001595.2558604,0
+APD.US,D,20060126,000000,45.6424,45.742,45.1423,45.1423,2202472.9853723,0
+APD.US,D,20060127,000000,45.3445,46.0389,45.1502,45.9857,1484930.7347843,0
+APD.US,D,20060130,000000,45.9719,46.2323,45.6572,45.9314,1155195.1824981,0
+APD.US,D,20060131,000000,45.8989,45.9462,45.602,45.671,1226113.1287149,0
+APD.US,D,20060201,000000,45.6779,45.9541,45.4471,45.75,1639861.8069997,0
+APD.US,D,20060202,000000,45.7972,45.7972,44.7891,45.0792,1726179.2872327,0
+APD.US,D,20060203,000000,45.0792,45.4225,44.8691,45.024,1506948.3173888,0
+APD.US,D,20060206,000000,45.9393,46.6387,45.9137,46.5568,2831803.9881472,0
+APD.US,D,20060207,000000,46.6091,46.8251,45.742,45.8545,1497487.5898417,0
+APD.US,D,20060208,000000,46.3418,46.3782,45.89,46.0873,1929202.7290769,0
+APD.US,D,20060209,000000,46.0913,46.5489,45.8545,45.9719,1479654.9497269,0
+APD.US,D,20060210,000000,46.1297,46.4542,45.602,46.1583,1407121.015543,0
+APD.US,D,20060213,000000,46.0083,46.254,45.7342,46.0241,1081443.6814706,0
+APD.US,D,20060214,000000,46.0311,46.8754,46.0311,46.7343,1217062.9878221,0
+APD.US,D,20060215,000000,46.5647,47.0312,46.4394,46.8103,871805.23242064,0
+APD.US,D,20060216,000000,46.9721,47.196,46.8606,47.196,900436.80843676,0
+APD.US,D,20060217,000000,47.1822,47.4445,46.8103,47.3607,1369570.0780868,0
+APD.US,D,20060221,000000,47.3607,47.6399,46.8399,46.9227,1771566.853915,0
+APD.US,D,20060222,000000,47.1052,47.556,47.0618,47.4071,1701458.9292702,0
+APD.US,D,20060223,000000,47.4831,47.7552,47.1318,47.6832,1385507.9368273,0
+APD.US,D,20060224,000000,47.6832,47.845,47.5412,47.7464,1178435.4009172,0
+APD.US,D,20060227,000000,47.7552,48.0443,47.7109,47.7809,1124262.2936303,0
+APD.US,D,20060228,000000,47.6014,47.6911,47.1575,47.4997,1057939.8765574,0
+APD.US,D,20060301,000000,47.4997,47.8598,47.3666,47.6171,1038490.2346811,0
+APD.US,D,20060302,000000,47.4307,47.8864,47.2897,47.6832,1167763.189292,0
+APD.US,D,20060303,000000,47.2591,47.5629,47.047,47.2828,1222873.0424269,0
+APD.US,D,20060306,000000,47.4525,47.6399,46.9799,47.2404,2367127.3578347,0
+APD.US,D,20060307,000000,47.2404,47.845,47.2334,47.7809,1874765.0215018,0
+APD.US,D,20060308,000000,47.4139,47.7809,46.3151,46.4916,2903393.0661296,0
+APD.US,D,20060309,000000,46.6387,47.2522,46.3644,46.394,1222200.8968671,0
+APD.US,D,20060310,000000,46.9001,47.6399,46.7136,47.3952,2115344.4697731,0
+APD.US,D,20060313,000000,47.3952,47.5935,47.118,47.3134,1631890.343144,0
+APD.US,D,20060314,000000,47.3134,48.0897,47.3134,48.0531,1054833.6111048,0
+APD.US,D,20060315,000000,48.1193,48.7328,48.1193,48.4309,2402792.6380643,0
+APD.US,D,20060316,000000,48.5632,48.8739,48.3569,48.6923,1376324.9888932,0
+APD.US,D,20060317,000000,48.861,48.861,48.4073,48.6686,1798984.9182644,0
+APD.US,D,20060320,000000,48.4152,48.717,48.2149,48.5474,1094142.4677172,0
+APD.US,D,20060321,000000,48.4744,49.9134,48.3787,49.4913,3193820.7755974,0
+APD.US,D,20060322,000000,50.2232,50.4116,49.7043,50.0624,3143025.6306109,0
+APD.US,D,20060323,000000,49.5999,50.0378,49.0908,49.4844,1594074.8053996,0
+APD.US,D,20060324,000000,49.3788,49.6699,48.9932,49.2822,1015257.1128215,0
+APD.US,D,20060327,000000,49.077,49.1786,48.787,49.0533,865862.37077464,0
+APD.US,D,20060328,000000,49.0533,49.1194,48.4674,48.712,1017552.3429078,0
+APD.US,D,20060329,000000,48.8975,49.5475,48.4605,49.4578,1318247.7601121,0
+APD.US,D,20060330,000000,49.2328,49.4499,48.5936,48.9932,1344714.8854947,0
+APD.US,D,20060331,000000,50.1542,50.1936,49.4144,49.7399,2038348.8272806,0
+APD.US,D,20060403,000000,49.9974,50.4116,49.1924,49.224,1891517.9707853,0
+APD.US,D,20060404,000000,48.7259,49.441,48.5562,49.2408,2098320.837436,0
+APD.US,D,20060405,000000,49.0603,50.2094,49.007,50.1404,1404957.5787035,0
+APD.US,D,20060406,000000,49.9826,50.2094,49.7399,49.9282,1342823.1455029,0
+APD.US,D,20060407,000000,50.0832,50.6888,49.5357,49.6461,1458177.7194351,0
+APD.US,D,20060410,000000,49.9342,49.9342,48.9005,49.147,892604.23438745,0
+APD.US,D,20060411,000000,49.3098,49.6461,48.5632,48.6923,1174105.4858558,0
+APD.US,D,20060412,000000,48.6923,48.9349,48.5858,48.7939,1387401.7044074,0
+APD.US,D,20060413,000000,48.8531,48.9173,48.4536,48.7259,810882.28329833,0
+APD.US,D,20060417,000000,48.638,48.9853,48.6154,48.9715,1404957.5787035,0
+APD.US,D,20060418,000000,48.9784,51.3862,48.9349,51.2372,3600539.8048455,0
+APD.US,D,20060419,000000,51.0784,51.1711,50.5004,50.9295,1519239.5583639,0
+APD.US,D,20060420,000000,50.7104,51.2155,50.3849,50.7174,1245836.4950273,0
+APD.US,D,20060421,000000,51.0735,51.4789,50.8624,51.251,1033356.380813,0
+APD.US,D,20060424,000000,51.251,51.2944,50.5674,51.179,979460.03934476,0
+APD.US,D,20060425,000000,51.0537,51.2786,50.5921,51.2007,2390365.5486653,0
+APD.US,D,20060426,000000,51.1544,51.1633,49.9974,50.4451,2554214.9685267,0
+APD.US,D,20060427,000000,50.454,51.2944,50.1601,50.7746,2126145.4332628,0
+APD.US,D,20060428,000000,50.8762,51.2224,50.599,50.7252,1947708.5285456,0
+APD.US,D,20060501,000000,50.2657,50.6375,49.881,49.9766,3543537.1979248,0
+APD.US,D,20060502,000000,50.0062,50.3978,49.9214,50.1778,1727393.8126937,0
+APD.US,D,20060503,000000,50.1118,50.7026,50.0378,50.6069,1587449.6602518,0
+APD.US,D,20060504,000000,50.7401,51.2313,50.2577,50.2577,1377402.6521361,0
+APD.US,D,20060505,000000,50.2745,50.8308,50.2143,50.7608,1332284.7547131,0
+APD.US,D,20060508,000000,50.4915,51.2658,50.4915,50.6296,1653368.58723,0
+APD.US,D,20060509,000000,50.525,50.9157,50.3711,50.6069,1154660.9129507,0
+APD.US,D,20060510,000000,50.525,50.5674,49.7645,49.9559,1250971.3626897,0
+APD.US,D,20060511,000000,50.0298,50.238,49.6461,49.6837,1586643.6938565,0
+APD.US,D,20060512,000000,49.6837,49.6837,48.7791,48.7939,1350116.3810337,0
+APD.US,D,20060515,000000,48.7939,49.3414,48.572,49.1786,2319310.7402305,0
+APD.US,D,20060516,000000,49.0829,49.2604,48.4152,48.5049,1583532.3594328,0
+APD.US,D,20060517,000000,48.3421,48.3501,47.4525,47.7464,2281222.4918442,0
+APD.US,D,20060518,000000,47.1575,48.4073,47.1575,47.5836,1530178.3978659,0
+APD.US,D,20060519,000000,47.773,47.994,47.2334,47.631,1550979.4274211,0
+APD.US,D,20060522,000000,47.5836,47.6971,46.4108,47.0776,2051042.5445563,0
+APD.US,D,20060523,000000,47.3795,48.0443,47.3281,47.4751,1690386.2689329,0
+APD.US,D,20060524,000000,47.3439,47.8796,46.5351,47.2956,2369833.1745752,0
+APD.US,D,20060525,000000,47.6399,48.2741,47.5412,47.7326,1349980.5326098,0
+APD.US,D,20060526,000000,47.9722,48.4901,47.7464,48.3856,955688.59276075,0
+APD.US,D,20060530,000000,48.3125,48.3125,47.124,47.124,1184244.4417279,0
+APD.US,D,20060531,000000,47.4307,48.4023,47.4139,48.0088,1973916.122611,0
+APD.US,D,20060601,000000,47.8963,49.0987,47.7464,49.0987,1801283.1897334,0
+APD.US,D,20060602,000000,49.4578,49.881,48.6637,49.155,1745225.4390143,0
+APD.US,D,20060605,000000,48.9715,48.9715,47.9802,48.1193,1166276.9669834,0
+APD.US,D,20060606,000000,48.3708,48.4023,46.8527,47.3045,2041184.4096798,0
+APD.US,D,20060607,000000,47.047,47.2956,46.3418,46.3418,2592576.941349,0
+APD.US,D,20060608,000000,46.1938,46.3714,44.6925,45.8446,3921760.4995805,0
+APD.US,D,20060609,000000,45.75,46.1217,45.4875,45.7342,1708482.4955417,0
+APD.US,D,20060612,000000,45.7342,46.0083,45.1571,45.3376,1480199.3572165,0
+APD.US,D,20060613,000000,45.1571,45.2755,43.8136,43.9083,2465742.161808,0
+APD.US,D,20060614,000000,43.8462,45.3505,43.8274,45.0407,2373616.6545586,0
+APD.US,D,20060615,000000,45.1502,46.2984,45.1196,46.2905,1529238.6106352,0
+APD.US,D,20060616,000000,46.1938,46.543,46.0873,46.2766,2006336.2475816,0
+APD.US,D,20060619,000000,46.3644,46.4916,45.2547,45.5862,1280954.3263847,0
+APD.US,D,20060620,000000,45.7894,46.5351,45.455,46.2471,1911100.4197028,0
+APD.US,D,20060621,000000,46.4334,47.2472,46.1938,46.8527,1732397.9009033,0
+APD.US,D,20060622,000000,46.8527,46.9503,46.2017,46.6387,1483172.8156279,0
+APD.US,D,20060623,000000,46.4542,47.2256,46.3418,46.9277,1105892.3425854,0
+APD.US,D,20060626,000000,46.8606,47.3735,46.6248,46.9503,847891.85464753,0
+APD.US,D,20060627,000000,46.9503,47.0086,46.0389,46.0389,2916903.9015367,0
+APD.US,D,20060628,000000,46.0913,46.3418,45.7114,45.8545,1622436.7121564,0
+APD.US,D,20060629,000000,45.8604,46.8665,45.7262,46.8015,2039152.7660874,0
+APD.US,D,20060630,000000,47.0924,47.556,46.8319,47.3203,2418054.2960682,0
+APD.US,D,20060703,000000,47.6014,47.9278,47.3883,47.845,796159.96381295,0
+APD.US,D,20060705,000000,47.7168,47.8124,47.1318,47.2522,1429678.9504603,0
+APD.US,D,20060706,000000,47.1575,47.4751,47.118,47.4139,847485.32317022,0
+APD.US,D,20060707,000000,47.4071,47.4307,46.3506,46.6012,1143447.3352184,0
+APD.US,D,20060710,000000,46.5064,47.0618,46.3872,46.8527,1257181.8660066,0
+APD.US,D,20060711,000000,47.196,48.1123,47.1496,48.0531,1824517.3253874,0
+APD.US,D,20060712,000000,48.0601,48.1193,47.0776,47.3203,1604471.2650004,0
+APD.US,D,20060713,000000,47.2334,47.2404,46.0695,46.2105,1524099.687796,0
+APD.US,D,20060714,000000,46.1583,46.2323,45.3445,45.8604,1886112.4200694,0
+APD.US,D,20060717,000000,45.6424,46.0163,45.4087,45.5349,1107517.4547005,0
+APD.US,D,20060718,000000,45.4639,45.9058,45.3307,45.8258,1095089.3515073,0
+APD.US,D,20060719,000000,46.0459,47.3439,46.0083,46.9888,1769815.017524,0
+APD.US,D,20060720,000000,46.9277,47.1496,45.6908,45.6908,1542336.8317998,0
+APD.US,D,20060721,000000,45.9462,45.9462,45.1008,45.4639,1360924.4410828,0
+APD.US,D,20060724,000000,45.602,45.9541,45.455,45.6276,1284197.4540555,0
+APD.US,D,20060725,000000,45.5299,46.0459,45.1877,45.7588,2680108.9470429,0
+APD.US,D,20060726,000000,47.0855,47.7809,46.4542,46.7738,3347673.1707759,0
+APD.US,D,20060727,000000,46.7807,46.9997,46.0241,46.2688,1963509.5250682,0
+APD.US,D,20060728,000000,46.4542,47.3351,46.2688,47.1822,1486817.4058049,0
+APD.US,D,20060731,000000,47.4219,47.6241,46.9227,47.3281,1299058.6633473,0
+APD.US,D,20060801,000000,47.0174,47.2897,46.6318,46.9277,1688894.9776532,0
+APD.US,D,20060802,000000,47.1575,48.2385,47.1575,47.853,1936900.4684966,0
+APD.US,D,20060803,000000,47.853,48.4023,47.7256,47.9802,1582458.7513668,0
+APD.US,D,20060804,000000,48.4901,48.6686,47.8262,48.0601,1479525.1840683,0
+APD.US,D,20060807,000000,48.0601,48.1951,47.6645,47.8963,1189235.3506127,0
+APD.US,D,20060808,000000,47.9722,48.282,47.4751,47.6773,1383346.5275763,0
+APD.US,D,20060809,000000,47.9348,48.3215,47.4001,47.4751,997829.99038973,0
+APD.US,D,20060810,000000,47.4751,47.8056,47.1822,47.3351,1017824.0397556,0
+APD.US,D,20060811,000000,47.4139,47.7326,47.1654,47.2472,978242.47250122,0
+APD.US,D,20060814,000000,47.6773,48.0601,47.3134,47.3439,1055778.4673064,0
+APD.US,D,20060815,000000,47.9722,48.7328,47.9278,48.6292,1058748.8843352,0
+APD.US,D,20060816,000000,48.9517,49.3256,48.8531,49.3256,1215309.1238426,0
+APD.US,D,20060817,000000,49.3788,49.5999,49.0366,49.1125,1255431.0434097,0
+APD.US,D,20060818,000000,49.1056,49.3414,48.7407,48.9853,862619.24310395,0
+APD.US,D,20060821,000000,48.9439,49.155,48.6766,48.7259,1225440.9831551,0
+APD.US,D,20060822,000000,48.8452,49.0445,48.638,48.861,969595.82170306,0
+APD.US,D,20060823,000000,48.787,49.1056,48.4388,48.861,1077257.7251867,0
+APD.US,D,20060824,000000,48.9349,49.1924,48.282,48.4744,723081.62213937,0
+APD.US,D,20060825,000000,48.3215,48.4901,47.9052,48.2229,988648.05624987,0
+APD.US,D,20060828,000000,48.0443,48.7633,47.9594,48.6213,1139125.5305106,0
+APD.US,D,20060829,000000,48.8117,49.294,48.2001,49.1856,1045785.4978003,0
+APD.US,D,20060830,000000,49.1402,49.4351,49.0159,49.0317,1120887.3727127,0
+APD.US,D,20060831,000000,48.9261,49.294,48.8817,49.077,750094.16880566,0
+APD.US,D,20060901,000000,49.3414,50.3771,49.0829,49.9134,1065508.8641127,0
+APD.US,D,20060905,000000,49.9698,50.089,49.6699,49.9134,729024.48378537,0
+APD.US,D,20060906,000000,49.7547,49.7547,49.4144,49.5288,915434.87994665,0
+APD.US,D,20060907,000000,49.5288,49.5288,48.3283,48.5632,1257316.7006361,0
+APD.US,D,20060908,000000,48.5632,49.5999,48.5632,49.1698,1343229.6769803,0
+APD.US,D,20060911,000000,49.1402,49.1786,47.9052,48.1656,1535042.5824748,0
+APD.US,D,20060912,000000,48.1951,48.9715,47.9348,48.8887,1505728.7229568,0
+APD.US,D,20060913,000000,48.7042,48.861,48.3215,48.638,1770889.6393843,0
+APD.US,D,20060914,000000,48.1951,49.0987,47.853,48.8975,1249889.64427,0
+APD.US,D,20060915,000000,49.301,49.5751,49.1402,49.4351,1362408.635803,0
+APD.US,D,20060918,000000,49.441,49.8592,49.1125,49.6461,1029842.5700887,0
+APD.US,D,20060919,000000,49.4351,49.7251,48.7712,48.9853,1391588.6744855,0
+APD.US,D,20060920,000000,49.366,49.9698,49.2654,49.8,1106976.0885935,0
+APD.US,D,20060921,000000,49.0691,49.224,47.8352,48.0295,2454257.9010222,0
+APD.US,D,20060922,000000,48.1725,48.5562,48.0443,48.3944,1426573.6988018,0
+APD.US,D,20060925,000000,48.8235,49.5199,48.2958,49.4065,1910290.3981307,0
+APD.US,D,20060926,000000,49.6777,50.6966,49.5831,50.5458,1630002.6583291,0
+APD.US,D,20060927,000000,50.2311,50.4836,49.9974,50.0555,1241511.6489369,0
+APD.US,D,20060928,000000,49.9214,50.1778,49.6147,49.8089,1188699.0534768,0
+APD.US,D,20060929,000000,49.8898,49.9559,49.1125,49.1313,1321343.8876227,0
+APD.US,D,20061002,000000,49.4144,50.168,48.9971,49.7714,1538281.6549687,0
+APD.US,D,20061003,000000,49.7478,49.7862,49.2408,49.373,1141961.1129097,0
+APD.US,D,20061004,000000,49.441,50.238,49.4006,50.1058,991615.43189604,0
+APD.US,D,20061005,000000,50.1058,50.3267,49.5613,49.6777,2623239.1471634,0
+APD.US,D,20061006,000000,49.5999,49.7478,49.1618,49.6147,1495058.5389199,0
+APD.US,D,20061009,000000,49.5831,49.9214,49.5416,49.8089,643111.50744129,0
+APD.US,D,20061010,000000,50.0832,50.1542,49.4913,50.1473,707279.61182271,0
+APD.US,D,20061011,000000,49.8218,50.2094,49.7251,50.1186,959329.12776088,0
+APD.US,D,20061012,000000,50.2577,50.6296,50.1473,50.599,946228.87900796,0
+APD.US,D,20061013,000000,50.669,50.7825,50.1325,50.7529,877613.25943701,0
+APD.US,D,20061016,000000,50.7825,51.4493,50.7825,51.3024,954871.47462928,0
+APD.US,D,20061017,000000,50.9541,51.0784,50.7104,51.0083,981082.1100772,0
+APD.US,D,20061018,000000,51.3398,51.4947,50.6828,50.9029,1089550.9937502,0
+APD.US,D,20061019,000000,50.454,50.9157,50.2015,50.677,704844.47813562,0
+APD.US,D,20061020,000000,50.7687,51.1159,50.1601,50.9235,1143582.169848,0
+APD.US,D,20061023,000000,50.9857,51.2658,50.8308,51.1415,511810.96441493,0
+APD.US,D,20061024,000000,51.1415,51.5391,50.7174,51.1327,1104952.5553548,0
+APD.US,D,20061025,000000,51.6002,51.6723,50.4451,50.815,1428331.6179581,0
+APD.US,D,20061026,000000,50.815,51.1849,50.5181,50.8949,1100489.8332521,0
+APD.US,D,20061027,000000,50.8949,51.2589,50.3771,50.8387,958384.27155923,0
+APD.US,D,20061030,000000,50.6375,51.8005,50.4915,51.6781,1098061.7961245,0
+APD.US,D,20061031,000000,51.4444,51.8803,51.3496,51.5775,1371593.6113255,0
+APD.US,D,20061101,000000,51.7255,52.4879,51.615,51.6929,1048351.4109402,0
+APD.US,D,20061102,000000,51.3802,52.1684,51.3496,51.6209,1028628.0446279,0
+APD.US,D,20061103,000000,51.7777,51.8951,51.251,51.3634,785080.20691614,0
+APD.US,D,20061106,000000,51.7471,52.2463,51.5272,52.1032,1013229.5244059,0
+APD.US,D,20061107,000000,51.9316,52.1842,51.8073,52.0056,1018768.8959572,0
+APD.US,D,20061108,000000,52.0135,52.5541,52.0056,52.3479,865992.13643323,0
+APD.US,D,20061109,000000,52.192,52.3015,51.0784,51.179,2009303.6232277,0
+APD.US,D,20061110,000000,51.3634,51.4582,51.0083,51.2786,1263665.0799653,0
+APD.US,D,20061113,000000,51.2786,51.6209,51.1633,51.5322,630684.41804233,0
+APD.US,D,20061114,000000,51.6723,51.8163,50.8949,51.615,674181.25852711,0
+APD.US,D,20061115,000000,51.6446,51.7333,51.4128,51.4296,865046.26643738,0
+APD.US,D,20061116,000000,51.8163,52.1546,51.5775,52.0214,828574.00601829,0
+APD.US,D,20061117,000000,51.8163,51.8211,51.3398,51.8073,1072929.8377136,0
+APD.US,D,20061120,000000,51.6723,51.9839,51.5835,51.6851,655271.96896361,0
+APD.US,D,20061121,000000,51.6929,51.7857,51.3398,51.5104,867882.86263074,0
+APD.US,D,20061122,000000,52.1546,53.2505,52.0894,52.9457,1965138.69236,0
+APD.US,D,20061124,000000,52.9457,52.9693,52.5689,52.8214,462785.90411512,0
+APD.US,D,20061127,000000,52.413,52.5471,51.2786,51.332,1448590.2676122,0
+APD.US,D,20061128,000000,51.3024,51.7185,51.0863,51.3162,1266504.7175412,0
+APD.US,D,20061129,000000,51.3556,51.6781,51.179,51.6673,809530.89561936,0
+APD.US,D,20061130,000000,51.5627,51.7471,51.0163,51.1849,940832.45243994,0
+APD.US,D,20061201,000000,51.3802,51.4858,50.9029,51.3024,954743.73655909,0
+APD.US,D,20061204,000000,51.6002,52.2384,51.5272,52.1161,1707135.1630396,0
+APD.US,D,20061205,000000,52.0431,52.6132,51.978,52.5255,1382942.0236874,0
+APD.US,D,20061206,000000,52.5255,52.6942,52.192,52.3242,815880.28874269,0
+APD.US,D,20061207,000000,52.6942,52.8144,52.3075,52.3075,821280.77048753,0
+APD.US,D,20061208,000000,52.3153,52.8796,52.2226,52.845,1417253.8886497,0
+APD.US,D,20061211,000000,52.7247,52.777,52.3637,52.7109,878554.06046183,0
+APD.US,D,20061212,000000,52.9299,52.9299,52.1614,52.6724,1233135.6811923,0
+APD.US,D,20061213,000000,53.0779,53.2081,52.845,53.1449,1481548.7173071,0
+APD.US,D,20061214,000000,52.9693,53.4792,52.9368,53.3994,992563.32948031,0
+APD.US,D,20061215,000000,53.4102,53.6381,53.1627,53.6381,1456288.0070318,0
+APD.US,D,20061218,000000,53.5602,53.5602,53.2623,53.3994,816964.03475081,0
+APD.US,D,20061219,000000,53.3994,53.575,53.0779,53.433,903004.74916506,0
+APD.US,D,20061220,000000,53.433,53.6381,53.2564,53.4102,693094.60326746,0
+APD.US,D,20061221,000000,53.4102,53.5138,52.6872,52.77,1428599.259629,0
+APD.US,D,20061222,000000,52.77,52.8578,52.1398,52.1398,998373.3840851,0
+APD.US,D,20061226,000000,52.1398,52.6369,52.0579,52.5689,584219.18811717,0
+APD.US,D,20061227,000000,52.6724,53.2505,52.6488,53.2505,782375.40396977,0
+APD.US,D,20061228,000000,52.9693,53.0374,52.6063,52.7908,535723.32839382,0
+APD.US,D,20061229,000000,52.6794,52.6794,51.9642,52.0274,616908.98234702,0
+APD.US,D,20070103,000000,52.0727,53.3323,51.9494,53.2376,2543271.0600537,0
+APD.US,D,20070104,000000,53.2376,53.2623,51.9494,52.0638,1526668.6423185,0
+APD.US,D,20070105,000000,51.9987,52.0214,51.1248,51.3398,3218401.2299593,0
+APD.US,D,20070108,000000,51.4858,51.4858,50.9699,51.2708,1497894.1213192,0
+APD.US,D,20070109,000000,51.2155,51.5104,50.9935,51.1633,1846668.7288274,0
+APD.US,D,20070110,000000,51.0597,51.7107,50.7687,51.5775,1060375.0102445,0
+APD.US,D,20070111,000000,51.8005,52.6211,51.6002,52.4959,1411443.8340449,0
+APD.US,D,20070112,000000,52.5984,53.0641,52.4879,52.8214,1299596.9880716,0
+APD.US,D,20070116,000000,52.5846,52.7996,52.2226,52.6063,1510453.0039651,0
+APD.US,D,20070117,000000,52.6488,52.8214,52.2946,52.63,1066992.0450387,0
+APD.US,D,20070118,000000,52.0214,52.9299,52.0214,52.3153,1077794.0223226,0
+APD.US,D,20070119,000000,52.5037,52.9299,52.2463,52.7552,876803.237865,0
+APD.US,D,20070122,000000,52.7552,52.9535,52.2502,52.4495,1242862.0228217,0
+APD.US,D,20070123,000000,52.271,52.9772,51.8211,52.7622,906114.05600032,0
+APD.US,D,20070124,000000,54.2704,55.2133,53.9083,54.7478,3040092.0633124,0
+APD.US,D,20070125,000000,54.5229,54.7695,53.9971,54.3454,1832350.9132309,0
+APD.US,D,20070126,000000,54.3454,54.4864,53.8137,54.2654,1880303.3792588,0
+APD.US,D,20070129,000000,54.3779,54.6639,53.8215,54.6353,2092922.3832797,0
+APD.US,D,20070130,000000,54.5229,54.7162,54.0425,54.3542,1644862.8538268,0
+APD.US,D,20070131,000000,54.2506,55.5221,54.2506,55.2687,2003766.2792649,0
+APD.US,D,20070201,000000,55.2401,55.7618,55.0999,55.3111,1696731.6068793,0
+APD.US,D,20070202,000000,55.3111,55.6266,55.0625,55.5024,1305268.15287,0
+APD.US,D,20070205,000000,55.2765,55.8131,55.2765,55.5103,1487088.0888584,0
+APD.US,D,20070206,000000,55.67,55.9383,55.457,55.4876,1280145.318607,0
+APD.US,D,20070207,000000,55.5221,55.7963,55.4343,55.599,663242.41902517,0
+APD.US,D,20070208,000000,55.457,55.7076,55.3259,55.5665,751988.95018,0
+APD.US,D,20070209,000000,55.5665,56.1228,55.4343,55.527,916917.04707842,0
+APD.US,D,20070212,000000,55.599,56.1228,55.527,55.747,1132374.674881,0
+APD.US,D,20070213,000000,55.9157,56.5381,55.8999,56.4681,1190844.2420204,0
+APD.US,D,20070214,000000,56.5223,56.983,56.4118,56.8251,1042035.4730258,0
+APD.US,D,20070215,000000,56.7453,56.8636,56.4247,56.6467,793996.52697355,0
+APD.US,D,20070216,000000,56.4612,56.8094,56.2352,56.7591,1157902.0130329,0
+APD.US,D,20070220,000000,56.765,57.7612,56.765,57.3953,1953651.3901917,0
+APD.US,D,20070221,000000,57.198,57.3301,56.9139,57.1358,913944.60246121,0
+APD.US,D,20070222,000000,57.123,57.3371,56.181,56.3704,1562197.0603302,0
+APD.US,D,20070223,000000,57.635,57.7464,57.129,57.5038,2044970.9310458,0
+APD.US,D,20070226,000000,57.5038,58.21,57.5038,58.0167,1857206.105823,0
+APD.US,D,20070227,000000,57.5235,57.5275,54.3,55.2253,2872869.7501218,0
+APD.US,D,20070228,000000,55.2133,55.7381,54.8396,55.3801,2217458.8913517,0
+APD.US,D,20070301,000000,54.8474,55.2765,53.8561,54.6778,1832166.402685,0
+APD.US,D,20070302,000000,54.3454,54.7892,53.9015,53.9745,1592583.51412,0
+APD.US,D,20070305,000000,53.6381,54.7962,53.5276,53.9311,1801972.5697947,0
+APD.US,D,20070306,000000,54.2052,54.9234,54.0198,54.7241,1334574.9158285,0
+APD.US,D,20070307,000000,54.4489,55.0447,54.4341,54.4795,1455478.999254,0
+APD.US,D,20070308,000000,54.7616,55.4254,54.6107,55.1069,1630136.4791645,0
+APD.US,D,20070309,000000,55.5024,55.7549,55.1128,55.3663,1277851.1023147,0
+APD.US,D,20070312,000000,55.2617,55.5576,55.1601,55.3732,1428346.8248712,0
+APD.US,D,20070313,000000,55.3031,55.3189,54.0198,54.0889,1560126.8925578,0
+APD.US,D,20070314,000000,54.0129,54.4263,52.6428,53.9163,2504732.6870392,0
+APD.US,D,20070315,000000,53.9163,54.5683,53.8215,54.2418,1023047.107514,0
+APD.US,D,20070316,000000,54.4568,54.5929,53.8561,54.1136,1631487.8668435,0
+APD.US,D,20070319,000000,54.3,55.0042,54.3,54.9648,975946.2286206,0
+APD.US,D,20070320,000000,55.2183,55.6829,54.7744,55.2479,1165328.0556049,0
+APD.US,D,20070321,000000,55.0999,55.9087,54.8711,55.8949,1261974.0712267,0
+APD.US,D,20070322,000000,56.5765,56.5765,55.5221,55.8467,925562.68408237,0
+APD.US,D,20070323,000000,55.6642,56.0557,55.599,55.9463,1060912.3211746,0
+APD.US,D,20070326,000000,56.0479,56.3832,55.0782,56.3458,1321616.5982646,0
+APD.US,D,20070327,000000,56.0103,56.1416,55.3732,55.599,1020522.7599367,0
+APD.US,D,20070328,000000,55.5024,55.5024,54.5446,54.7744,1398878.8686337,0
+APD.US,D,20070329,000000,54.6778,54.9648,53.9656,54.5989,1674343.9893889,0
+APD.US,D,20070330,000000,54.4864,55.1374,53.8935,54.7557,1606767.508881,0
+APD.US,D,20070402,000000,54.9372,55.0447,54.4045,54.7399,1370919.4381773,0
+APD.US,D,20070403,000000,54.9234,55.1374,54.5603,54.811,1110891.3618239,0
+APD.US,D,20070404,000000,54.8316,55.0625,54.5989,54.6038,1018498.2129038,0
+APD.US,D,20070405,000000,54.6778,55.1374,54.5761,55.1226,1265557.8337512,0
+APD.US,D,20070409,000000,55.4491,55.8555,55.1995,55.7076,1278663.1514752,0
+APD.US,D,20070410,000000,55.7963,55.7963,55.3584,55.4945,1236582.5814987,0
+APD.US,D,20070411,000000,55.599,55.67,54.4617,54.5683,1465050.2303696,0
+APD.US,D,20070412,000000,54.4943,54.7814,54.2654,54.6916,1337434.8292885,0
+APD.US,D,20070413,000000,54.6827,54.945,54.4203,54.5525,898785.33767228,0
+APD.US,D,20070416,000000,54.6995,55.2075,54.6501,55.1453,1211527.6714476,0
+APD.US,D,20070417,000000,55.1374,55.5754,54.7744,55.3525,1374429.1937247,0
+APD.US,D,20070418,000000,55.3525,55.5024,55.0526,55.2549,1285009.5032159,0
+APD.US,D,20070419,000000,55.0132,55.4018,54.7814,55.2549,1352173.3694813,0
+APD.US,D,20070420,000000,56.0794,56.0794,55.2401,55.5488,1991605.8177426,0
+APD.US,D,20070423,000000,55.5842,55.9611,55.5576,55.6474,1193830.8797566,0
+APD.US,D,20070424,000000,55.606,55.7875,54.8316,55.3939,1448590.2676122,0
+APD.US,D,20070425,000000,56.258,57.8934,56.258,57.8845,2617584.2030724,0
+APD.US,D,20070426,000000,58.4823,58.4823,57.0392,57.6962,1932110.2908648,0
+APD.US,D,20070427,000000,57.705,57.851,56.7807,57.7908,1408291.9478529,0
+APD.US,D,20070430,000000,57.635,57.6656,56.6023,56.6328,1300274.2026024,0
+APD.US,D,20070501,000000,56.7453,56.8498,56.0557,56.2984,1335935.4276553,0
+APD.US,D,20070502,000000,56.2648,57.1161,56.1416,56.8173,1140514.4285752,0
+APD.US,D,20070503,000000,56.9297,57.2335,56.7235,56.9435,1257996.9565496,0
+APD.US,D,20070504,000000,57.0924,57.2118,56.7107,57.048,925562.68408237,0
+APD.US,D,20070507,000000,57.2424,57.9368,57.1014,57.5896,1352010.1486138,0
+APD.US,D,20070508,000000,57.3045,57.7544,57.123,57.7208,860456.82005875,0
+APD.US,D,20070509,000000,57.7296,58.3668,57.5896,58.3048,1537338.8263554,0
+APD.US,D,20070510,000000,58.1213,58.5346,57.6794,57.6794,1719802.5216658,0
+APD.US,D,20070511,000000,57.8451,58.1953,57.1654,57.3134,1781559.8234211,0
+APD.US,D,20070514,000000,57.129,57.8934,56.6623,56.8025,1667761.4235979,0
+APD.US,D,20070515,000000,56.9218,57.5107,56.9218,57.048,2013978.2283199,0
+APD.US,D,20070516,000000,57.2335,58.0463,57.0036,58.0463,1231116.2031303,0
+APD.US,D,20070517,000000,57.8096,58.4498,57.4633,58.2485,2057038.123501,0
+APD.US,D,20070518,000000,58.3501,58.7841,57.9802,58.1587,2187068.3823851,0
+APD.US,D,20070521,000000,56.7531,58.1716,56.7531,57.7128,2274638.9122589,0
+APD.US,D,20070522,000000,57.9713,58.1864,57.6656,57.9437,950144.1522384,0
+APD.US,D,20070523,000000,57.9802,58.2978,57.5275,57.6498,1345661.7692847,0
+APD.US,D,20070524,000000,57.8036,58.0009,57.129,57.2493,1542603.4596764,0
+APD.US,D,20070525,000000,57.4317,58.0631,57.3213,57.995,1058888.7879359,0
+APD.US,D,20070529,000000,58.0403,58.6411,57.776,58.0255,1423057.8604893,0
+APD.US,D,20070530,000000,57.8372,58.1953,57.5482,58.1587,934345.18330436,0
+APD.US,D,20070531,000000,58.2426,58.2426,57.2118,57.7376,2267550.4631581,0
+APD.US,D,20070601,000000,57.924,58.4636,57.8934,58.2534,1415225.2864399,0
+APD.US,D,20070604,000000,58.2337,58.2426,57.8096,58.0551,1151280.9230618,0
+APD.US,D,20070605,000000,58.0551,58.1213,57.6123,57.8688,1165875.5044771,0
+APD.US,D,20070606,000000,57.8688,57.9368,57.4761,57.6962,1073878.7490921,0
+APD.US,D,20070607,000000,57.0786,57.8451,56.8853,57.2276,2495453.4286554,0
+APD.US,D,20070608,000000,57.3301,58.8157,57.2749,58.7901,2186124.5399777,0
+APD.US,D,20070611,000000,58.6411,58.9133,58.1015,58.6056,1517209.9423599,0
+APD.US,D,20070612,000000,58.5474,58.7585,58.0403,58.3954,2193013.2716195,0
+APD.US,D,20070613,000000,58.7663,59.8504,58.4172,59.8306,2426159.5807594,0
+APD.US,D,20070614,000000,59.7734,60.7066,59.6304,60.3051,1926229.2706654,0
+APD.US,D,20070615,000000,60.5794,61.0844,60.4156,60.4836,1806278.1537952,0
+APD.US,D,20070618,000000,60.7066,60.7066,60.2617,60.4077,1083605.0907215,0
+APD.US,D,20070619,000000,60.3357,60.5952,60.1009,60.4965,1562870.2196842,0
+APD.US,D,20070620,000000,60.8368,61.253,60.2153,60.2153,1344444.2024412,0
+APD.US,D,20070621,000000,60.1009,61.1574,59.8001,61.1574,1178701.0149997,0
+APD.US,D,20070622,000000,61.1574,61.1988,60.7293,60.8901,2778310.1229796,0
+APD.US,D,20070625,000000,60.8525,61.0597,60.0299,60.2015,1026741.3736072,0
+APD.US,D,20070626,000000,60.3505,60.8309,60.1345,60.4768,2134615.6838688,0
+APD.US,D,20070627,000000,60.3357,60.528,59.7586,60.3426,1466017.3900439,0
+APD.US,D,20070628,000000,60.1276,60.535,59.2102,59.2102,2132745.2335554,0
+APD.US,D,20070629,000000,59.3819,60.1779,59.1648,59.4993,1263937.7906071,0
+APD.US,D,20070702,000000,59.8158,60.2539,59.5299,59.8435,1272446.5653931,0
+APD.US,D,20070703,000000,60.1009,60.3219,59.7952,59.9076,701600.33667073,0
+APD.US,D,20070705,000000,59.9658,60.1571,59.7498,60.0043,883960.62497192,0
+APD.US,D,20070706,000000,59.9155,60.1276,59.5061,59.9974,1059694.754331,0
+APD.US,D,20070709,000000,60.2095,60.7214,59.9441,60.5408,1016344.9140064,0
+APD.US,D,20070710,000000,60.1839,60.6158,59.5061,59.5061,1370363.8789515,0
+APD.US,D,20070711,000000,59.7064,60.9946,59.6551,60.9561,1890574.1283779,0
+APD.US,D,20070712,000000,62.3331,63.9755,60.9561,63.5997,3271351.7014316,0
+APD.US,D,20070713,000000,64.0366,64.4657,63.6461,64.2961,1546524.8156721,0
+APD.US,D,20070716,000000,64.3769,65.0437,63.7644,64.7686,2005791.840092,0
+APD.US,D,20070717,000000,65.0517,65.5528,64.7922,65.0675,2148703.3681801,0
+APD.US,D,20070718,000000,64.8445,65.2963,64.4351,65.0043,1972260.5966697,0
+APD.US,D,20070719,000000,65.2598,65.8901,65.1553,65.8349,1504104.624636,0
+APD.US,D,20070720,000000,65.8111,65.8111,64.4055,65.5172,2592036.5890363,0
+APD.US,D,20070723,000000,65.8269,65.9611,65.1099,65.4038,2361718.7657361,0
+APD.US,D,20070724,000000,64.9619,65.7234,64.5831,64.667,2390548.0316227,0
+APD.US,D,20070725,000000,65.8437,67.1004,64.4145,66.7009,4391293.2041485,0
+APD.US,D,20070726,000000,66.0361,67.3233,64.9382,66.185,4478469.3680754,0
+APD.US,D,20070727,000000,65.5014,66.3172,63.7003,63.7151,4520429.2965411,0
+APD.US,D,20070730,000000,63.6865,65.3042,63.5523,65.0803,3061439.5279456,0
+APD.US,D,20070731,000000,64.5101,65.7757,63.793,63.941,2776417.3691937,0
+APD.US,D,20070801,000000,64.5101,64.9777,63.1203,64.813,2476305.897453,0
+APD.US,D,20070802,000000,64.157,65.1039,64.0436,64.6976,1821411.0599347,0
+APD.US,D,20070803,000000,64.9619,64.9619,63.2002,63.2002,2356187.5045385,0
+APD.US,D,20070806,000000,63.8729,64.3997,62.4515,64.0298,2881110.8832368,0
+APD.US,D,20070807,000000,63.5908,66.2797,63.5523,65.8901,2633771.455188,0
+APD.US,D,20070808,000000,66.258,67.8875,65.7619,67.131,2494031.0753819,0
+APD.US,D,20070809,000000,65.7007,66.6506,65.2509,65.6869,2762910.5889634,0
+APD.US,D,20070810,000000,65.1473,66.1702,64.6186,65.5596,2699427.8094664,0
+APD.US,D,20070813,000000,65.9237,66.0292,65.2805,65.681,2004443.4937957,0
+APD.US,D,20070814,000000,65.9739,66.5401,64.1777,64.5545,1612303.8390496,0
+APD.US,D,20070815,000000,64.1146,64.6976,61.4474,61.9494,3592062.4576801,0
+APD.US,D,20070816,000000,61.114,61.1209,57.198,60.609,5111947.8029543,0
+APD.US,D,20070817,000000,62.2089,63.2002,61.1574,62.9279,3283774.7356538,0
+APD.US,D,20070820,000000,63.0375,64.1639,62.631,63.8157,1858960.9835967,0
+APD.US,D,20070821,000000,63.7397,64.3553,63.1321,63.6737,2011332.2254375,0
+APD.US,D,20070822,000000,64.0436,65.8053,64.0436,65.7234,3136677.2512818,0
+APD.US,D,20070823,000000,65.6642,65.8901,64.3621,64.6068,2857133.6364286,0
+APD.US,D,20070824,000000,64.7301,65.9147,64.4875,65.9147,1083605.0907215,0
+APD.US,D,20070827,000000,65.7411,66.5461,65.3683,65.6583,828933.90296205,0
+APD.US,D,20070828,000000,65.1839,65.5922,63.9252,63.9844,1335798.5654372,0
+APD.US,D,20070829,000000,64.0248,65.4442,63.9676,65.4304,1251645.5358378,0
+APD.US,D,20070830,000000,64.7034,65.681,64.7034,65.467,1050376.9717673,0
+APD.US,D,20070831,000000,66.405,66.7768,65.7973,66.6348,1862337.9321028,0
+APD.US,D,20070904,000000,66.9376,67.5798,66.3478,67.1567,1432250.9463654,0
+APD.US,D,20070905,000000,66.9238,67.2395,66.4701,67.2315,1461491.8127004,0
+APD.US,D,20070906,000000,67.7139,68.285,67.3233,67.9881,1202882.0344437,0
+APD.US,D,20070907,000000,66.9002,66.9988,65.4956,65.7619,1415629.7903288,0
+APD.US,D,20070910,000000,66.0055,66.3478,64.9254,65.3486,1327291.8182398,0
+APD.US,D,20070911,000000,65.3486,65.7559,64.6976,65.2351,1954866.9294468,0
+APD.US,D,20070912,000000,65.1473,65.8832,64.7922,65.2509,1236382.8640397,0
+APD.US,D,20070913,000000,65.8111,66.0716,65.1967,65.4512,1073745.9420509,0
+APD.US,D,20070914,000000,65.3239,65.9315,65.027,65.3486,1225305.1347313,0
+APD.US,D,20070917,000000,64.9846,66.264,64.8712,65.3486,1034440.126821,0
+APD.US,D,20070918,000000,65.8507,68.5277,65.5596,68.5129,2027139.3047252,0
+APD.US,D,20070919,000000,68.5741,70.1139,68.4853,69.09,1926937.9128167,0
+APD.US,D,20070920,000000,68.7674,69.5496,68.4202,68.7615,1427529.7067398,0
+APD.US,D,20070921,000000,69.4707,70.0911,68.7615,69.4085,1788859.1417171,0
+APD.US,D,20070924,000000,69.7597,69.7597,68.1982,68.4636,1936900.4684966,0
+APD.US,D,20070925,000000,68.5741,70.8605,68.5741,70.6179,2335658.1718309,0
+APD.US,D,20070926,000000,70.8852,72.2099,70.6396,71.9229,1779800.8904706,0
+APD.US,D,20070927,000000,71.847,72.5758,71.8084,72.416,1327967.0051821,0
+APD.US,D,20070928,000000,72.5354,72.929,72.1379,72.3717,1808710.2460997,0
+APD.US,D,20071001,000000,72.5512,73.2565,72.4022,73.1776,966232.05252165,0
+APD.US,D,20071002,000000,72.498,73.1618,70.6623,71.3951,1764407.4392197,0
+APD.US,D,20071003,000000,70.9237,71.1792,69.9274,70.1513,1057672.2348865,0
+APD.US,D,20071004,000000,70.3288,71.2265,70.0911,70.8941,860858.28256504,0
+APD.US,D,20071005,000000,71.4237,71.8084,70.9996,71.6605,959872.52145625,0
+APD.US,D,20071008,000000,71.7996,72.4092,71.626,72.0807,678236.43535823,0
+APD.US,D,20071009,000000,72.5434,72.6854,71.693,72.5276,2036726.7565482,0
+APD.US,D,20071010,000000,72.7859,72.8885,71.7286,72.1823,1606094.349527,0
+APD.US,D,20071011,000000,72.8017,73.5889,71.5283,72.0097,1863756.2301994,0
+APD.US,D,20071012,000000,72.3648,72.7347,71.839,71.9959,1468878.3172982,0
+APD.US,D,20071015,000000,72.1587,72.6617,71.6753,72.1745,1411843.2689628,0
+APD.US,D,20071016,000000,71.8608,72.0807,70.4758,70.9306,1198023.9326,0
+APD.US,D,20071017,000000,71.551,72.5867,71.113,71.6753,1113324.4679226,0
+APD.US,D,20071018,000000,71.4475,73.0296,71.4395,72.7939,1118727.9910501,0
+APD.US,D,20071019,000000,72.1291,72.7939,70.8852,70.9365,2161274.4163565,0
+APD.US,D,20071022,000000,70.2204,70.8517,69.6512,70.1592,1584344.4085933,0
+APD.US,D,20071023,000000,70.4088,71.9732,69.9817,71.9278,1625277.3635266,0
+APD.US,D,20071024,000000,71.2906,71.7798,69.6434,70.8033,2788021.2576958,0
+APD.US,D,20071025,000000,71.335,72.8471,70.1227,72.7209,2362404.0906206,0
+APD.US,D,20071026,000000,72.8333,73.2841,72.3884,72.7209,1828568.4470416,0
+APD.US,D,20071029,000000,73.1154,73.5179,72.5276,72.8333,1404421.2815676,0
+APD.US,D,20071030,000000,72.6775,72.9645,71.847,71.9959,1125345.0258443,0
+APD.US,D,20071031,000000,72.2612,72.5512,70.9168,72.4388,1950279.5106566,0
+APD.US,D,20071101,000000,71.847,72.0669,70.7727,70.8319,1864227.644506,0
+APD.US,D,20071102,000000,71.335,71.9564,70.2608,71.6457,1293399.6640794,0
+APD.US,D,20071105,000000,70.5084,72.1053,70.4038,71.551,1378461.053289,0
+APD.US,D,20071106,000000,72.0176,74.3109,71.4919,74.1719,2365534.6871342,0
+APD.US,D,20071107,000000,74.8909,74.8909,72.7001,72.7001,2496066.7741511,0
+APD.US,D,20071108,000000,72.9201,74.6572,72.1379,74.4382,2593661.7011514,0
+APD.US,D,20071109,000000,73.3897,74.0732,72.0038,72.0038,2354462.0267968,0
+APD.US,D,20071112,000000,72.0038,72.3352,70.5015,70.6001,2113227.6674673,0
+APD.US,D,20071113,000000,71.0558,72.0038,70.4364,71.9081,2018437.9090399,0
+APD.US,D,20071114,000000,72.488,73.0996,71.5283,71.9801,1302843.1571249,0
+APD.US,D,20071115,000000,71.551,72.1053,70.2125,70.754,1482635.5046978,0
+APD.US,D,20071116,000000,71.1663,71.3281,69.6778,70.2056,2141544.9672789,0
+APD.US,D,20071119,000000,69.9165,70.1513,68.143,68.2396,2502461.7880138,0
+APD.US,D,20071120,000000,68.3294,69.7202,68.3294,69.596,2310667.130815,0
+APD.US,D,20071121,000000,69.1363,69.5565,68.3965,68.4202,1650187.301006,0
+APD.US,D,20071123,000000,68.9222,69.5496,68.6639,69.1659,656167.14924909,0
+APD.US,D,20071126,000000,68.943,70.9237,68.4991,68.5741,1779455.1866457,0
+APD.US,D,20071127,000000,68.7891,69.7824,68.213,69.2153,1944499.8698781,0
+APD.US,D,20071128,000000,69.2449,71.7878,69.2449,71.6457,2618797.7147391,0
+APD.US,D,20071129,000000,71.5579,72.7564,71.3064,72.204,1667528.25093,0
+APD.US,D,20071130,000000,73.217,73.3166,71.9801,73.3166,2514402.256193,0
+APD.US,D,20071203,000000,73.6373,73.7132,72.3293,73.0858,1044706.8207632,0
+APD.US,D,20071204,000000,72.7939,73.6747,72.4022,73.0908,1238565.5629691,0
+APD.US,D,20071205,000000,73.9104,74.5882,73.3166,74.2133,2179916.0642492,0
+APD.US,D,20071206,000000,74.1896,75.7422,73.869,75.6505,2412279.7242607,0
+APD.US,D,20071207,000000,75.7501,76.0658,75.0616,75.3427,1378956.7986566,0
+APD.US,D,20071210,000000,75.398,76.6802,75.1632,76.3133,1483594.5540184,0
+APD.US,D,20071211,000000,74.2389,76.4465,74.1334,75.8912,4600798.8461572,0
+APD.US,D,20071212,000000,77.7465,77.7465,74.7775,75.3122,3259012.8121288,0
+APD.US,D,20071213,000000,75.0902,76.3617,74.6168,76.1871,2401367.2434082,0
+APD.US,D,20071214,000000,76.1969,76.1969,75.0616,75.0616,1797503.7649269,0
+APD.US,D,20071217,000000,75.4128,75.4532,73.2398,73.2742,1865611.4735997,0
+APD.US,D,20071218,000000,73.9578,75.9632,73.9262,75.4374,2490993.7479354,0
+APD.US,D,20071219,000000,75.5025,75.5025,73.4537,73.4607,2445496.6914786,0
+APD.US,D,20071220,000000,74.09,74.0969,71.7424,72.6212,3664073.2740529,0
+APD.US,D,20071221,000000,73.6303,75.0695,73.2022,74.6364,2186568.5818407,0
+APD.US,D,20071224,000000,75.178,75.2135,74.3415,74.6808,526943.87055445,0
+APD.US,D,20071226,000000,74.5882,75.8596,74.1807,75.7343,961573.6681369,0
+APD.US,D,20071227,000000,75.6219,76.0806,74.6168,74.6572,1196451.5377837,0
+APD.US,D,20071228,000000,75.4966,75.5863,74.672,75.0221,1173177.8641557,0
+APD.US,D,20071231,000000,74.9275,75.1198,72.9201,73.0138,1570515.241805,0
+APD.US,D,20080102,000000,73.1154,73.1382,70.9168,71.4997,2198894.2918189,0
+APD.US,D,20080103,000000,71.8765,72.3411,71.2837,72.1507,1776205.9762098,0
+APD.US,D,20080104,000000,71.6753,72.7406,70.7885,71.3813,2646471.2552288,0
+APD.US,D,20080107,000000,71.9564,72.0097,69.8534,71.5737,2470220.0908238,0
+APD.US,D,20080108,000000,72.2207,72.2612,69.6186,69.8337,2708509.3779797,0
+APD.US,D,20080109,000000,70.391,70.5942,68.1223,70.0695,3968079.7431398,0
+APD.US,D,20080110,000000,67.2701,69.5082,67.2187,68.143,3962774.5580505,0
+APD.US,D,20080111,000000,67.3894,68.5919,66.5609,66.909,3061875.4594549,0
+APD.US,D,20080114,000000,68.6273,69.5723,66.9988,69.4954,1712669.4656198,0
+APD.US,D,20080115,000000,68.0454,69.4628,67.2315,67.2869,2116231.5397049,0
+APD.US,D,20080116,000000,66.909,67.2315,65.3101,65.8111,3426735.939658,0
+APD.US,D,20080117,000000,65.8743,66.6043,62.6142,62.6616,3267047.1312254,0
+APD.US,D,20080118,000000,62.9703,65.5172,61.4474,63.0375,3509291.229586,0
+APD.US,D,20080122,000000,61.5401,63.1706,59.9658,62.2809,4237372.8847581,0
+APD.US,D,20080123,000000,62.3331,64.5604,59.7666,64.229,4488084.1923419,0
+APD.US,D,20080124,000000,64.1846,66.3754,64.1846,65.7234,4712598.0438027,0
+APD.US,D,20080125,000000,66.4789,67.347,65.8349,66.19,3399271.240775,0
+APD.US,D,20080128,000000,66.4129,67.5542,66.19,67.5542,1989698.8708377,0
+APD.US,D,20080129,000000,67.9881,68.6767,67.0343,67.6794,2595526.0686995,0
+APD.US,D,20080130,000000,67.0836,68.6273,66.0588,66.3024,2882140.8981519,0
+APD.US,D,20080131,000000,65.3604,67.1389,64.518,66.3843,3091293.7397764,0
+APD.US,D,20080201,000000,67.0412,68.5129,66.8578,68.358,1800456.9474541,0
+APD.US,D,20080204,000000,68.1065,68.3294,67.4486,67.567,1079781.0589698,0
+APD.US,D,20080205,000000,66.5175,67.4486,66.0647,66.4789,2401589.2643397,0
+APD.US,D,20080206,000000,66.6822,67.5236,66.0223,66.19,2194898.928846,0
+APD.US,D,20080207,000000,66.0292,66.7848,65.4038,66.0588,2659656.6626952,0
+APD.US,D,20080208,000000,65.6494,66.6348,65.1967,66.0223,1358279.4519947,0
+APD.US,D,20080211,000000,65.8655,67.3677,65.7825,67.1981,1209176.6826798,0
+APD.US,D,20080212,000000,67.4802,68.7812,67.2869,67.9487,1980184.4121977,0
+APD.US,D,20080213,000000,68.3364,69.2409,67.5728,68.2702,1384156.5491483,0
+APD.US,D,20080214,000000,68.2268,68.8187,67.6134,67.7958,1637471.2802578,0
+APD.US,D,20080215,000000,67.6706,67.9961,66.6269,67.9261,1459323.3068899,0
+APD.US,D,20080219,000000,68.5681,69.448,68.2564,68.7299,1717115.9670152,0
+APD.US,D,20080220,000000,68.285,70.321,67.9881,70.1888,2459857.0864318,0
+APD.US,D,20080221,000000,70.2549,70.3288,68.285,68.4202,1414295.6371514,0
+APD.US,D,20080222,000000,68.6855,69.1915,67.636,69.1748,1171673.3935514,0
+APD.US,D,20080225,000000,69.5161,71.1338,68.9588,71.113,1729641.3944523,0
+APD.US,D,20080226,000000,70.9168,71.3675,69.812,70.7885,1630573.4244681,0
+APD.US,D,20080227,000000,70.4847,71.263,70.1227,70.9089,1249856.1890611,0
+APD.US,D,20080228,000000,70.2746,70.6465,68.943,69.5417,2294149.3817876,0
+APD.US,D,20080229,000000,68.8256,69.1511,67.2473,67.6134,1607566.3787167,0
+APD.US,D,20080303,000000,67.6636,68.6057,67.4338,68.5366,1841472.0197183,0
+APD.US,D,20080304,000000,68.219,68.219,66.3024,67.0195,2318162.1113931,0
+APD.US,D,20080305,000000,66.9919,69.084,66.9919,68.3452,1866001.7843696,0
+APD.US,D,20080306,000000,68.143,68.6639,67.4338,67.5236,1928242.6659621,0
+APD.US,D,20080307,000000,67.1221,67.1221,64.6828,64.9116,2764373.4940052,0
+APD.US,D,20080310,000000,64.8346,64.879,62.563,62.6232,2749482.8846814,0
+APD.US,D,20080311,000000,63.9035,66.0785,63.7309,66.0785,3393231.0548851,0
+APD.US,D,20080312,000000,66.2422,67.5156,65.9661,66.1762,1806454.5539873,0
+APD.US,D,20080313,000000,65.389,67.347,64.9254,66.9988,1741944.8009579,0
+APD.US,D,20080314,000000,67.3549,67.8037,64.4055,65.9907,2387179.1934703,0
+APD.US,D,20080317,000000,64.304,67.2701,64.304,66.2797,2153740.9115985,0
+APD.US,D,20080318,000000,67.6794,69.4628,67.0836,69.2991,2177463.6960606,0
+APD.US,D,20080319,000000,69.5042,70.901,66.5333,66.5333,2110757.0509829,0
+APD.US,D,20080320,000000,66.6191,67.1389,65.2055,66.7285,3379144.384368,0
+APD.US,D,20080324,000000,66.8626,70.7807,66.8626,69.5802,3072390.532978,0
+APD.US,D,20080325,000000,69.8337,70.6791,69.2597,69.7972,1496847.8856967,0
+APD.US,D,20080326,000000,69.744,70.4038,69.084,69.3385,1693561.4723916,0
+APD.US,D,20080327,000000,69.2745,69.6848,68.143,68.5919,1621707.794121,0
+APD.US,D,20080328,000000,69.0574,69.0574,67.2957,67.3549,1414973.8654764,0
+APD.US,D,20080331,000000,66.6348,68.4587,66.5963,68.1065,1629824.2305485,0
+APD.US,D,20080401,000000,68.7674,70.8359,68.2564,70.8359,1853152.9565803,0
+APD.US,D,20080402,000000,70.7609,71.7522,70.3446,71.3813,1445401.8848286,0
+APD.US,D,20080403,000000,70.4038,72.6528,70.4038,71.6013,1783449.5358244,0
+APD.US,D,20080404,000000,71.5875,72.8175,71.4613,72.1053,1591964.085859,0
+APD.US,D,20080407,000000,72.7771,73.5731,71.6684,72.2365,1705727.0028849,0
+APD.US,D,20080408,000000,71.1338,72.3806,70.9917,71.9229,1303730.2270567,0
+APD.US,D,20080409,000000,72.204,72.8471,70.8319,71.5954,992694.10893311,0
+APD.US,D,20080410,000000,71.4613,71.9278,70.6544,71.5067,1283765.5777229,0
+APD.US,D,20080411,000000,70.5153,71.3231,69.7597,70.0271,1377020.4517198,0
+APD.US,D,20080414,000000,70.0271,70.9996,69.7272,70.3526,847080.81928131,0
+APD.US,D,20080415,000000,71.0638,72.3648,70.4038,70.9789,1478031.8652003,0
+APD.US,D,20080416,000000,71.7286,73.8,71.3064,73.7043,1735388.5938162,0
+APD.US,D,20080417,000000,73.3344,74.0308,71.7197,73.5099,1729340.2975726,0
+APD.US,D,20080418,000000,74.8426,75.468,74.3346,75.3122,1652937.7246917,0
+APD.US,D,20080421,000000,74.4895,75.4453,74.379,75.3427,1029153.1900275,0
+APD.US,D,20080422,000000,75.2016,75.7856,73.5889,74.7203,1567038.9414665,0
+APD.US,D,20080423,000000,75.7856,76.0134,71.5362,71.8676,2686500.919523,0
+APD.US,D,20080424,000000,71.8322,73.8,70.247,73.0375,3474993.5577425,0
+APD.US,D,20080425,000000,73.6974,75.0971,73.4311,75.0221,1772107.2062277,0
+APD.US,D,20080428,000000,75.4048,75.4048,73.7339,73.876,1326037.7548047,0
+APD.US,D,20080429,000000,72.9724,73.6303,71.8174,72.1053,1402891.4661081,0
+APD.US,D,20080430,000000,72.7001,73.8946,72.1053,72.1053,1672646.8978852,0
+APD.US,D,20080501,000000,73.0464,73.217,71.2334,72.2445,1615673.6909963,0
+APD.US,D,20080502,000000,72.8471,73.1776,72.1379,72.7406,1848509.7791087,0
+APD.US,D,20080505,000000,72.0225,73.1618,72.0225,73.002,1159018.2004556,0
+APD.US,D,20080506,000000,73.3482,73.7694,72.7406,73.582,2250920.1829737,0
+APD.US,D,20080507,000000,73.4025,73.5997,72.5758,72.5758,950709.84940634,0
+APD.US,D,20080508,000000,72.0176,72.9645,71.9643,72.8747,1520063.7730549,0
+APD.US,D,20080509,000000,72.5434,72.7564,71.6605,72.498,1205499.6510881,0
+APD.US,D,20080512,000000,72.5512,73.7694,71.7878,73.6905,1048743.7492986,0
+APD.US,D,20080513,000000,73.8326,74.9067,73.5179,74.813,2051599.1175763,0
+APD.US,D,20080514,000000,75.2954,76.1782,74.7578,75.5193,1951656.2431908,0
+APD.US,D,20080515,000000,75.7047,75.7639,74.8594,75.6505,1503282.4375335,0
+APD.US,D,20080516,000000,75.5193,75.9918,74.9757,75.7501,1380389.2898722,0
+APD.US,D,20080519,000000,75.9247,76.4139,74.8505,75.2598,1069262.9440641,0
+APD.US,D,20080520,000000,75.1385,76.2492,74.6246,76.04,1594559.3990309,0
+APD.US,D,20080521,000000,76.0658,76.3685,73.941,74.0969,1389681.7275807,0
+APD.US,D,20080522,000000,74.1719,75.2598,73.4104,73.9638,1518976.9856641,0
+APD.US,D,20080523,000000,73.7428,73.8454,72.3135,72.9043,1467691.1642809,0
+APD.US,D,20080527,000000,73.217,73.217,71.989,72.7859,1195545.2057619,0
+APD.US,D,20080528,000000,73.1944,74.9471,72.8471,74.8209,1817983.4217182,0
+APD.US,D,20080529,000000,74.5328,75.3842,73.9638,74.8989,1470088.7875823,0
+APD.US,D,20080530,000000,74.8505,75.5863,74.5092,75.4532,1397737.3363557,0
+APD.US,D,20080602,000000,75.0053,75.5025,73.9322,74.3277,1570850.8076878,0
+APD.US,D,20080603,000000,74.3987,75.6011,73.6067,74.9975,1834812.4055674,0
+APD.US,D,20080604,000000,74.8357,76.4731,74.6424,75.1257,1664646.0339973,0
+APD.US,D,20080605,000000,75.4048,78.5159,75.2086,78.4933,3326104.6990054,0
+APD.US,D,20080606,000000,77.6795,78.3907,76.2985,76.2985,2844325.3604075,0
+APD.US,D,20080609,000000,76.6516,76.9623,75.4966,76.556,2448419.4601797,0
+APD.US,D,20080610,000000,75.5281,75.9838,74.0663,75.4453,2322678.5645888,0
+APD.US,D,20080611,000000,75.2016,75.9326,74.1719,74.1719,2086511.1487096,0
+APD.US,D,20080612,000000,74.6966,75.1326,73.8326,74.2922,2176890.9023331,0
+APD.US,D,20080613,000000,74.9639,76.2581,74.7716,76.051,2102784.5733329,0
+APD.US,D,20080616,000000,75.6978,76.3281,75.3368,76.1012,2020748.3460394,0
+APD.US,D,20080617,000000,76.6428,77.5483,76.1969,77.0275,1987289.0820058,0
+APD.US,D,20080618,000000,76.693,77.2001,76.0588,76.3547,1628457.6359564,0
+APD.US,D,20080619,000000,76.3685,77.355,75.9996,76.6872,1851244.9958812,0
+APD.US,D,20080620,000000,76.1575,77.3598,75.2086,75.9996,2477623.8299232,0
+APD.US,D,20080623,000000,76.3903,77.3322,75.4611,77.1044,1666871.3122834,0
+APD.US,D,20080624,000000,76.3133,77.1044,74.5033,74.7716,2468505.7648184,0
+APD.US,D,20080625,000000,75.2016,75.9996,74.3346,75.4128,2513126.9030796,0
+APD.US,D,20080626,000000,75.0133,75.031,72.9201,72.9201,2963955.1045139,0
+APD.US,D,20080627,000000,73.0996,73.7862,72.2207,73.0079,5146155.2471133,0
+APD.US,D,20080630,000000,73.2624,73.8888,72.9448,73.1864,2201013.1217131,0
+APD.US,D,20080701,000000,72.3076,73.8454,70.8428,73.653,3363290.6705467,0
+APD.US,D,20080702,000000,73.4025,74.0229,70.5735,70.6544,3924447.0542311,0
+APD.US,D,20080703,000000,70.6544,72.2287,70.0033,71.9002,1784569.778424,0
+APD.US,D,20080707,000000,72.2987,73.5731,70.0547,70.7135,3459628.4927294,0
+APD.US,D,20080708,000000,70.9917,71.5362,69.7134,71.3813,3059555.8983075,0
+APD.US,D,20080709,000000,71.3813,72.1665,70.1809,70.3288,1978855.3279913,0
+APD.US,D,20080710,000000,71.7592,72.2365,70.4294,71.916,2324991.0291767,0
+APD.US,D,20080711,000000,71.2334,72.0097,70.3762,71.5205,1882894.6372539,0
+APD.US,D,20080714,000000,72.1379,72.6923,70.8517,71.3281,2235277.3383476,0
+APD.US,D,20080715,000000,70.6899,72.0748,70.0547,71.0262,1987829.4343186,0
+APD.US,D,20080716,000000,70.9661,71.4553,69.9817,71.4553,2489883.6432778,0
+APD.US,D,20080717,000000,71.3143,73.288,71.1574,72.8471,2662638.2314603,0
+APD.US,D,20080718,000000,73.002,73.2565,71.3231,71.9732,2095301.7582853,0
+APD.US,D,20080721,000000,72.5138,72.6291,71.6506,72.5512,579805.1281365,0
+APD.US,D,20080722,000000,72.4664,73.2841,71.0312,73.0543,2547564.4785236,0
+APD.US,D,20080723,000000,72.929,73.4745,70.9917,72.3293,3095531.3995648,0
+APD.US,D,20080724,000000,72.9201,74.1334,70.1592,70.2056,3501402.8968552,0
+APD.US,D,20080725,000000,70.4088,70.9168,69.8682,70.6179,2197230.6555238,0
+APD.US,D,20080728,000000,70.539,71.4475,70.0615,70.247,1572122.1056244,0
+APD.US,D,20080729,000000,70.2549,71.9396,70.2549,71.2768,2368986.6564117,0
+APD.US,D,20080730,000000,71.5796,71.9564,71.2837,71.8322,2422460.2456952,0
+APD.US,D,20080731,000000,71.3675,71.7424,70.2973,70.4847,2323423.7033314,0
+APD.US,D,20080801,000000,70.8517,71.8834,68.5919,68.8187,2715156.8266001,0
+APD.US,D,20080804,000000,68.796,68.8098,66.6575,67.1615,3039274.945181,0
+APD.US,D,20080805,000000,67.0925,68.8256,67.0925,68.071,3426818.0569889,0
+APD.US,D,20080806,000000,67.9961,68.8493,66.6348,67.5384,3380426.8340408,0
+APD.US,D,20080807,000000,66.7354,66.844,65.3239,65.8655,4362403.1106094,0
+APD.US,D,20080808,000000,65.8655,66.7009,64.954,66.5667,2572321.3330777,0
+APD.US,D,20080811,000000,66.5609,66.6191,63.7861,64.5683,2957674.6493967,0
+APD.US,D,20080812,000000,64.592,65.7757,64.5604,65.3397,2072910.085618,0
+APD.US,D,20080813,000000,65.1839,67.9566,65.1839,67.5976,3578280.9392195,0
+APD.US,D,20080814,000000,66.8114,67.6044,66.3103,66.8518,2217924.2228931,0
+APD.US,D,20080815,000000,66.9002,67.7218,66.3754,67.0343,1772775.2966107,0
+APD.US,D,20080818,000000,68.3294,68.5593,66.762,67.1477,2641021.0975678,0
+APD.US,D,20080819,000000,66.695,67.6429,66.695,67.2957,1889605.9549094,0
+APD.US,D,20080820,000000,67.4111,68.1154,67.1911,67.9803,2343853.6842066,0
+APD.US,D,20080821,000000,67.6794,68.3098,67.5384,67.9961,1319637.671971,0
+APD.US,D,20080822,000000,68.2486,69.0446,68.143,68.7674,1406245.0973474,0
+APD.US,D,20080825,000000,68.358,68.4715,66.909,67.2563,1477126.5469727,0
+APD.US,D,20080826,000000,67.0412,67.9665,66.8192,67.8254,1366856.1509926,0
+APD.US,D,20080827,000000,68.0976,68.7536,67.7682,68.2486,1398890.02037,0
+APD.US,D,20080828,000000,68.796,69.5161,68.5593,69.3385,1294146.8304106,0
+APD.US,D,20080829,000000,69.0772,69.376,67.9961,67.9961,1068491.446672,0
+APD.US,D,20080902,000000,69.1028,69.1028,67.3233,67.4338,2023803.9217816,0
+APD.US,D,20080903,000000,67.4269,67.8254,65.2657,65.8743,2014779.1257439,0
+APD.US,D,20080904,000000,65.4206,65.8111,63.7309,64.1994,2189942.4889641,0
+APD.US,D,20080905,000000,64.2497,64.9974,62.8293,64.5604,2269281.0098708,0
+APD.US,D,20080908,000000,65.7895,66.5737,64.1234,64.6512,2911316.8816576,0
+APD.US,D,20080909,000000,64.954,65.027,62.5926,62.5926,3646968.5381792,0
+APD.US,D,20080910,000000,62.9279,63.8729,62.0905,63.0443,2563670.6271027,0
+APD.US,D,20080911,000000,62.0214,63.8502,61.91,63.6401,1986253.9981197,0
+APD.US,D,20080912,000000,63.2801,64.592,62.9279,64.4055,3166447.3181932,0
+APD.US,D,20080915,000000,62.3805,65.2055,62.3805,62.9131,2778072.8951349,0
+APD.US,D,20080916,000000,62.1773,64.1501,59.226,63.6677,3224751.6368768,0
+APD.US,D,20080917,000000,62.5058,62.9053,58.507,58.5553,5179726.0285097,0
+APD.US,D,20080918,000000,59.4026,59.4026,53.7377,56.5381,5217106.6485389,0
+APD.US,D,20080919,000000,59.9777,65.1385,57.0786,61.7788,4093693.9144547,0
+APD.US,D,20080922,000000,61.5785,61.7788,59.3207,59.4273,3136668.1271339,0
+APD.US,D,20080923,000000,56.833,58.1075,54.0198,54.2052,7089883.6195992,0
+APD.US,D,20080924,000000,53.8639,54.9648,52.8648,54.4795,5991075.6709378,0
+APD.US,D,20080925,000000,54.6827,55.0132,51.9494,52.5471,8096895.5441288,0
+APD.US,D,20080926,000000,51.7413,52.9969,51.2451,52.8796,4142550.684916,0
+APD.US,D,20080929,000000,51.8073,51.8577,48.1577,49.1618,5337386.2347326,0
+APD.US,D,20080930,000000,50.3071,51.2786,49.4302,50.7026,3778685.750625,0
+APD.US,D,20081001,000000,50.3485,50.7174,48.712,49.5288,2998924.9219171,0
+APD.US,D,20081002,000000,49.007,49.4351,47.188,47.3883,3636908.6582554,0
+APD.US,D,20081003,000000,48.3343,49.4499,46.6387,46.9139,3455970.7232278,0
+APD.US,D,20081006,000000,45.5477,46.4986,42.7109,45.8446,4022099.7675013,0
+APD.US,D,20081007,000000,46.3506,46.9947,43.9597,44.4163,5206563.188778,0
+APD.US,D,20081008,000000,43.4506,46.6465,43.0798,44.582,5953510.5403627,0
+APD.US,D,20081009,000000,45.5941,45.9058,40.7164,40.7608,4048858.8656156,0
+APD.US,D,20081010,000000,39.0749,43.9379,37.9624,40.7164,6807824.7813166,0
+APD.US,D,20081013,000000,42.2719,46.8103,41.7018,46.6831,3741420.7031355,0
+APD.US,D,20081014,000000,48.0758,48.4812,46.0873,47.3795,6586259.0434121,0
+APD.US,D,20081015,000000,45.959,46.617,41.4196,41.546,3727250.9014933,0
+APD.US,D,20081016,000000,41.5972,44.945,40.4589,44.6264,5651498.2044826,0
+APD.US,D,20081017,000000,44.1046,45.1344,42.4573,43.2435,2835615.8543685,0
+APD.US,D,20081020,000000,43.6184,45.9857,42.6241,45.9857,2547437.7542477,0
+APD.US,D,20081021,000000,44.5367,45.1571,41.7994,42.1101,3861611.0754388,0
+APD.US,D,20081022,000000,38.1241,41.1691,37.5401,40.7026,6974304.9971471,0
+APD.US,D,20081023,000000,40.8929,41.3467,36.6002,39.1332,6031770.3842323,0
+APD.US,D,20081024,000000,36.1721,38.497,34.8227,37.408,3231693.0858175,0
+APD.US,D,20081027,000000,36.7935,38.2011,35.017,35.017,3581022.2387573,0
+APD.US,D,20081028,000000,35.81,37.9978,34.2939,37.8213,4422675.2038502,0
+APD.US,D,20081029,000000,37.6961,41.1188,37.0371,39.5682,4622190.9177354,0
+APD.US,D,20081030,000000,40.3691,41.7383,39.3078,41.2953,3469647.8208849,0
+APD.US,D,20081031,000000,40.9698,43.5296,40.3691,43.0334,3267552.0007409,0
+APD.US,D,20081103,000000,42.8548,43.6766,42.1545,42.5481,2166036.2077505,0
+APD.US,D,20081104,000000,43.6766,45.4717,43.3372,45.1966,2482074.3864953,0
+APD.US,D,20081105,000000,44.4646,45.4225,42.6783,42.8776,2717081.0080064,0
+APD.US,D,20081106,000000,42.5067,43.1665,40.16,40.3159,2661885.9961582,0
+APD.US,D,20081107,000000,40.7242,42.9466,40.1916,42.6408,2481635.4136033,0
+APD.US,D,20081110,000000,43.4911,44.5968,42.1101,42.8055,1700337.6728765,0
+APD.US,D,20081111,000000,42.2176,42.2176,39.3808,40.2537,2248728.3598965,0
+APD.US,D,20081112,000000,39.1421,39.7941,37.8578,37.912,2761489.2494841,0
+APD.US,D,20081113,000000,37.0371,41.0705,36.1493,40.8929,5089173.9298708,0
+APD.US,D,20081114,000000,40.4017,41.3545,38.9014,39.0749,2747138.992473,0
+APD.US,D,20081117,000000,38.7998,40.2616,38.1468,38.2297,1690929.6626282,0
+APD.US,D,20081118,000000,38.0531,38.9014,36.7935,38.1103,2093075.466205,0
+APD.US,D,20081119,000000,38.2583,38.6518,34.6688,34.8019,3256352.6161276,0
+APD.US,D,20081120,000000,34.0582,35.5279,30.6956,30.8337,6213838.6998017,0
+APD.US,D,20081121,000000,31.5853,33.2188,30.7232,32.8982,5643307.7610779,0
+APD.US,D,20081124,000000,34.0582,35.306,33.3125,34.6412,4748586.7243846,0
+APD.US,D,20081125,000000,35.1926,35.5487,33.6902,34.7408,4698823.6219016,0
+APD.US,D,20081126,000000,33.9882,34.6619,32.8617,34.4252,4486866.6254984,0
+APD.US,D,20081128,000000,34.4044,35.4095,34.3107,35.3563,1922068.6592368,0
+APD.US,D,20081201,000000,34.578,34.9213,31.8319,32.0637,4010993.6519551,0
+APD.US,D,20081202,000000,32.4938,33.713,32.0085,33.6429,3990665.0505007,0
+APD.US,D,20081203,000000,31.9739,34.6619,31.9739,34.4123,3476168.5452293,0
+APD.US,D,20081204,000000,33.3599,35.0091,33.0846,33.9329,3756602.2713969,0
+APD.US,D,20081205,000000,33.6488,35.3632,32.1535,35.2478,3236266.3114888,0
+APD.US,D,20081208,000000,36.4374,38.5256,36.0793,38.5049,4226429.9900792,0
+APD.US,D,20081209,000000,37.9318,39.8069,37.482,39.1499,4523212.1616416,0
+APD.US,D,20081210,000000,39.578,40.3307,38.7702,39.5968,2638052.7081274,0
+APD.US,D,20081211,000000,39.6057,39.6057,36.0418,36.3397,3857267.9810526,0
+APD.US,D,20081212,000000,35.9264,36.3131,35.1354,35.9698,3458386.5948249,0
+APD.US,D,20081215,000000,36.2737,36.7481,35.4993,35.9314,2309885.4954807,0
+APD.US,D,20081216,000000,36.4374,37.6803,36.32,37.3271,3668491.3892104,0
+APD.US,D,20081217,000000,36.8447,37.2068,36.2451,36.5508,4730499.6219236,0
+APD.US,D,20081218,000000,36.8093,36.9947,34.8019,35.1442,5033983.9869935,0
+APD.US,D,20081219,000000,35.3188,35.4757,33.9556,34.5208,6281442.5527532,0
+APD.US,D,20081222,000000,34.3502,34.6688,33.3519,34.1351,3230112.5806476,0
+APD.US,D,20081223,000000,33.6982,34.9785,33.5857,33.6844,2559790.8366694,0
+APD.US,D,20081224,000000,33.8323,34.287,33.4545,33.9477,837555.20890501,0
+APD.US,D,20081226,000000,34.2476,34.6086,33.6844,34.507,890542.17696882,0
+APD.US,D,20081229,000000,34.5208,35.8228,34.5208,35.4835,2925363.0004064,0
+APD.US,D,20081230,000000,35.6571,36.4857,35.0535,36.4107,2378768.7567225,0
+APD.US,D,20081231,000000,36.1947,37.7581,36.1947,37.2166,2548660.3900623,0
+APD.US,D,20090102,000000,37.2452,39.6372,37.0292,39.2802,2629225.6019603,0
+APD.US,D,20090105,000000,39.1589,41.1769,38.5256,40.9758,4143095.0924056,0
+APD.US,D,20090106,000000,41.4858,44.152,41.463,43.9143,4493916.5504193,0
+APD.US,D,20090107,000000,43.5364,43.5364,41.8715,42.1693,4345699.837242,0
+APD.US,D,20090108,000000,41.7531,43.5907,41.4137,43.0334,2687074.7270447,0
+APD.US,D,20090109,000000,42.7819,42.995,41.686,41.9168,2266463.6757673,0
+APD.US,D,20090112,000000,41.7225,42.1752,40.9975,41.3092,3837412.8214933,0
+APD.US,D,20090113,000000,40.8564,42.3232,40.739,41.6199,3110258.7880212,0
+APD.US,D,20090114,000000,41.0359,41.0359,39.7557,40.2537,2557711.5447493,0
+APD.US,D,20090115,000000,40.7242,41.7698,39.4272,41.5084,3044699.7579867,0
+APD.US,D,20090116,000000,42.0786,42.6487,40.8564,42.2098,3924898.1926536,0
+APD.US,D,20090120,000000,42.1101,42.197,38.9418,38.9695,3601163.2882834,0
+APD.US,D,20090121,000000,37.0845,40.1364,37.0765,40.0516,4575912.2259445,0
+APD.US,D,20090122,000000,38.8077,39.2308,37.5106,38.4358,4290563.6254576,0
+APD.US,D,20090123,000000,38.0235,39.6057,37.1052,38.9103,2132112.6259698,0
+APD.US,D,20090126,000000,39.3542,40.9402,39.0839,40.089,4316601.9158902,0
+APD.US,D,20090127,000000,40.7746,41.2638,40.019,40.5329,3767399.1797098,0
+APD.US,D,20090128,000000,41.2717,42.3666,41.0873,41.4858,4876032.821833,0
+APD.US,D,20090129,000000,39.9746,40.7666,39.1993,39.4498,3785965.8068311,0
+APD.US,D,20090130,000000,39.3956,39.8,36.9443,37.2403,4488936.7932708,0
+APD.US,D,20090202,000000,36.4512,37.9052,36.3397,37.1466,3296030.4938316,0
+APD.US,D,20090203,000000,37.4356,38.645,37.2856,38.4358,2824191.4074411,0
+APD.US,D,20090204,000000,38.645,40.083,38.6144,38.9014,2941639.4664123,0
+APD.US,D,20090205,000000,39.1371,40.7026,38.1241,40.0752,4107425.7569991,0
+APD.US,D,20090206,000000,40.2133,41.5626,40.0358,41.0113,4527990.1737428,0
+APD.US,D,20090209,000000,40.0358,42.1822,39.8276,41.3467,3212056.905807,0
+APD.US,D,20090210,000000,41.2263,41.7313,38.7761,39.0917,4310614.4472991,0
+APD.US,D,20090211,000000,39.2308,39.4725,38.061,38.6814,3890033.8098481,0
+APD.US,D,20090212,000000,38.2011,40.4145,37.7581,40.3691,4153776.4281788,0
+APD.US,D,20090213,000000,40.1995,40.7164,39.7289,39.9973,2153929.4773212,0
+APD.US,D,20090217,000000,38.4812,39.1825,38.131,38.5049,2675539.7765485,0
+APD.US,D,20090218,000000,38.7386,39.7871,38.718,39.1193,2987157.8125474,0
+APD.US,D,20090219,000000,39.6057,40.3691,39.0187,39.2752,2719811.155808,0
+APD.US,D,20090220,000000,37.0529,38.9103,37.0203,37.9318,4146400.061523,0
+APD.US,D,20090223,000000,38.2849,38.2849,35.4233,35.4835,3464063.8423884,0
+APD.US,D,20090224,000000,35.522,36.5864,34.8838,36.3397,3851121.3467709,0
+APD.US,D,20090225,000000,36.1947,36.5134,34.6688,34.9953,3295093.7479837,0
+APD.US,D,20090226,000000,35.3947,36.2451,34.4123,34.578,2952055.1881031,0
+APD.US,D,20090227,000000,34.0651,34.9272,33.7278,34.2397,3235021.3722017,0
+APD.US,D,20090302,000000,33.5857,34.1637,32.477,32.6013,2982586.6144645,0
+APD.US,D,20090303,000000,33.1823,33.6262,32.1574,32.4257,2768300.9327662,0
+APD.US,D,20090304,000000,33.0688,34.9351,32.8676,34.4902,3884224.7690375,0
+APD.US,D,20090305,000000,33.5768,33.9714,33.2346,33.4625,5261081.9998898,0
+APD.US,D,20090306,000000,33.7732,34.9953,33.4999,34.359,6335497.0461178,0
+APD.US,D,20090309,000000,33.8767,34.7891,33.4625,33.713,3853423.6734167,0
+APD.US,D,20090310,000000,34.5366,36.2223,33.7948,35.8228,3881395.2694035,0
+APD.US,D,20090311,000000,36.1879,37.2008,35.8752,36.8723,3028169.8434289,0
+APD.US,D,20090312,000000,36.7649,38.1951,35.9186,38.0452,3191556.9731315,0
+APD.US,D,20090313,000000,37.9288,39.3374,37.92,39.0345,3034046.8084515,0
+APD.US,D,20090316,000000,39.5317,40.7094,39.1193,39.4577,3461498.9430428,0
+APD.US,D,20090317,000000,39.442,40.4343,39.1667,40.4343,3287792.4020992,0
+APD.US,D,20090318,000000,40.0752,41.7383,39.8424,41.5154,4249523.2083384,0
+APD.US,D,20090319,000000,41.9425,42.5481,41.2204,42.047,3405374.2819059,0
+APD.US,D,20090320,000000,41.1533,42.3084,40.4707,40.8643,3746963.1160694,0
+APD.US,D,20090323,000000,41.7531,41.9701,41.0202,41.3832,5199086.4564957,0
+APD.US,D,20090324,000000,41.7313,42.5707,41.2204,41.7866,2493984.4408482,0
+APD.US,D,20090325,000000,42.2256,43.6272,41.463,42.6625,2146663.614234,0
+APD.US,D,20090326,000000,43.0088,44.5633,42.9308,44.3324,2446223.5819256,0
+APD.US,D,20090327,000000,44.0632,44.4104,43.3885,43.5068,2982067.5518301,0
+APD.US,D,20090330,000000,42.1752,42.1752,40.6039,41.0202,2478099.2994066,0
+APD.US,D,20090331,000000,41.3762,42.3084,41.1769,41.6416,1964520.2778933,0
+APD.US,D,20090401,000000,41.1188,42.9821,40.5161,42.6241,2025313.461357,0
+APD.US,D,20090402,000000,43.6766,44.5633,43.3589,43.8393,2591507.3884598,0
+APD.US,D,20090403,000000,43.8629,44.8099,43.2099,44.8099,1949557.6891807,0
+APD.US,D,20090406,000000,44.2546,44.4982,42.5707,43.3885,2277349.7979704,0
+APD.US,D,20090407,000000,42.5411,42.773,41.8419,41.9839,1381277.3735983,0
+APD.US,D,20090408,000000,42.0105,43.0886,41.7698,43.0018,1417817.5582292,0
+APD.US,D,20090409,000000,44.1668,44.7813,43.7811,44.4814,1462379.8964264,0
+APD.US,D,20090413,000000,43.9883,44.4883,43.2021,44.0839,1533761.1465961,0
+APD.US,D,20090414,000000,43.3816,44.0839,42.9821,43.3737,1554388.8173418,0
+APD.US,D,20090415,000000,43.4585,44.2624,43.0975,44.2624,1555440.1219353,0
+APD.US,D,20090416,000000,44.7961,45.024,43.9014,44.7734,1607654.5788128,0
+APD.US,D,20090417,000000,44.9864,45.095,44.152,44.9006,1900737.4153108,0
+APD.US,D,20090420,000000,44.5435,44.6925,42.6566,42.7819,2050434.2680316,0
+APD.US,D,20090421,000000,42.2562,43.2189,41.7018,42.9752,3659082.365168,0
+APD.US,D,20090422,000000,42.7167,46.463,42.264,45.2991,4943564.6953958,0
+APD.US,D,20090423,000000,46.6248,46.6248,44.6925,45.1423,3770316.8794397,0
+APD.US,D,20090424,000000,45.4797,46.8319,45.4471,46.3418,3574551.1903291,0
+APD.US,D,20090427,000000,46.1079,46.6751,45.3731,46.2105,2052771.0636805,0
+APD.US,D,20090428,000000,45.89,47.0776,45.6187,46.543,1865200.8869456,0
+APD.US,D,20090429,000000,46.8251,48.4309,46.8251,47.8963,2385161.7429968,0
+APD.US,D,20090430,000000,48.572,50.2893,48.0383,48.787,2953851.6314392,0
+APD.US,D,20090501,000000,48.7042,49.4578,47.987,48.6766,1596041.5661627,0
+APD.US,D,20090504,000000,49.2466,50.2577,48.9261,49.7478,2297169.4747326,0
+APD.US,D,20090505,000000,49.8434,49.9618,48.0679,49.0366,2562881.895209,0
+APD.US,D,20090506,000000,49.6965,49.7862,48.1193,48.5414,2555126.3695194,0
+APD.US,D,20090507,000000,48.8817,49.4578,45.9797,46.469,3257506.313936,0
+APD.US,D,20090508,000000,46.9001,47.5935,45.6513,46.2471,4624338.1338676,0
+APD.US,D,20090511,000000,45.7114,47.0993,45.4717,46.3358,2801919.3624904,0
+APD.US,D,20090512,000000,46.6012,46.7491,45.8821,46.4394,1774060.7876661,0
+APD.US,D,20090513,000000,45.6572,45.7342,44.1214,44.4735,2701046.8388163,0
+APD.US,D,20090514,000000,44.4578,45.8042,44.4578,45.5783,3473774.9771048,0
+APD.US,D,20090515,000000,45.4007,46.7136,45.3445,45.5941,3104205.4228066,0
+APD.US,D,20090518,000000,46.1356,47.9516,45.9462,47.6014,3816602.6677901,0
+APD.US,D,20090519,000000,47.6832,48.3215,47.2167,47.3134,2965365.2922569,0
+APD.US,D,20090520,000000,47.631,48.1123,46.8015,46.9888,2376795.9131942,0
+APD.US,D,20090521,000000,46.469,46.469,44.9864,45.4087,2578306.7740804,0
+APD.US,D,20090522,000000,45.4954,46.7807,45.3939,46.178,1746022.2812616,0
+APD.US,D,20090526,000000,45.813,47.5501,45.3939,47.3045,2197652.3939143,0
+APD.US,D,20090527,000000,47.1742,47.6399,46.0163,46.0389,1934155.1137819,0
+APD.US,D,20090528,000000,46.0389,46.7136,45.5132,46.4108,1716353.5937709,0
+APD.US,D,20090529,000000,46.8527,48.0383,46.3872,47.9594,2826369.0373994,0
+APD.US,D,20090601,000000,48.5414,50.669,48.5414,50.4451,2270555.34919,0
+APD.US,D,20090602,000000,50.3771,50.6966,49.9618,50.5536,2069506.7784626,0
+APD.US,D,20090603,000000,50.4609,50.4609,48.5354,49.2654,2085826.8376194,0
+APD.US,D,20090604,000000,49.3256,50.6227,49.0691,50.5754,2425276.5660044,0
+APD.US,D,20090605,000000,50.9029,51.0399,49.6383,50.5112,2279332.7794409,0
+APD.US,D,20090608,000000,50.4303,50.4303,48.9005,49.9056,2715004.757469,0
+APD.US,D,20090609,000000,49.9766,50.8762,49.8662,50.5674,1545090.2968681,0
+APD.US,D,20090610,000000,51.2155,51.4493,49.0829,50.1404,1747809.6004499,0
+APD.US,D,20090611,000000,50.0624,51.7699,50.0456,50.7993,2012558.9164289,0
+APD.US,D,20090612,000000,50.2971,50.5754,49.6905,50.3317,2091639.9336068,0
+APD.US,D,20090615,000000,49.8366,49.8366,48.3421,48.6834,2028027.3884512,0
+APD.US,D,20090616,000000,48.9349,48.9853,47.8352,47.8963,1824191.8974466,0
+APD.US,D,20090617,000000,47.6971,48.9517,47.3134,47.6556,3758420.0044115,0
+APD.US,D,20090618,000000,47.7256,49.0159,47.3795,48.5118,2034848.1958812,0
+APD.US,D,20090619,000000,48.638,48.9971,47.6103,48.0758,2124241.5277405,0
+APD.US,D,20090622,000000,47.4751,47.7256,45.8042,45.8683,2562187.4461767,0
+APD.US,D,20090623,000000,45.8821,47.0855,45.4225,46.8171,2352384.7624651,0
+APD.US,D,20090624,000000,47.196,47.8598,46.5144,46.9355,1694984.8394593,0
+APD.US,D,20090625,000000,47.0234,48.0383,46.5064,48.0295,1691260.15954,0
+APD.US,D,20090626,000000,47.9052,48.5414,47.4683,48.2603,3365170.245008,0
+APD.US,D,20090629,000000,48.2603,48.7466,47.8262,48.5414,1135739.4578566,0
+APD.US,D,20090630,000000,48.2317,48.647,47.5836,47.8214,1766792.8969906,0
+APD.US,D,20090701,000000,48.0443,48.8314,47.6103,47.853,1563317.3029298,0
+APD.US,D,20090702,000000,47.2334,47.853,46.1731,46.1731,1455194.1230816,0
+APD.US,D,20090706,000000,45.5132,46.6465,45.3939,46.543,1853949.7988276,0
+APD.US,D,20090707,000000,46.3418,46.463,44.802,44.945,1640248.0625929,0
+APD.US,D,20090708,000000,46.1297,46.5874,45.6651,46.0163,4189694.1431662,0
+APD.US,D,20090709,000000,46.4542,47.2078,46.2688,46.7136,1936606.4681763,0
+APD.US,D,20090710,000000,46.3072,47.265,45.9393,46.8665,1475211.4897143,0
+APD.US,D,20090713,000000,46.5064,48.0166,46.2105,48.0166,1468799.24135,0
+APD.US,D,20090714,000000,48.0009,48.6766,47.5767,48.1577,1215575.7517193,0
+APD.US,D,20090715,000000,48.4812,49.9698,48.4812,49.8434,1978357.5550353,0
+APD.US,D,20090716,000000,49.7043,50.815,49.5613,50.7104,1837551.6775167,0
+APD.US,D,20090717,000000,50.4303,50.4757,49.8434,50.1601,1452300.7544127,0
+APD.US,D,20090720,000000,50.1867,51.0005,49.8,50.7608,1547118.8990779,0
+APD.US,D,20090721,000000,51.3714,51.8073,50.1473,51.6002,2344229.8018577,0
+APD.US,D,20090722,000000,50.8831,51.8005,49.2466,51.7333,2173905.2783913,0
+APD.US,D,20090723,000000,51.5627,54.0129,51.5272,53.5819,3535649.8789882,0
+APD.US,D,20090724,000000,53.2081,54.3374,52.8954,54.3,1760121.1173091,0
+APD.US,D,20090727,000000,54.0889,55.0595,53.9547,54.8396,1724445.6991375,0
+APD.US,D,20090728,000000,55.2075,55.2075,53.355,54.4045,1871293.7901343,0
+APD.US,D,20090729,000000,53.8058,54.0356,52.9368,53.6381,2136587.5136029,0
+APD.US,D,20090730,000000,54.5357,55.6996,54.3454,55.1226,1781556.7820385,0
+APD.US,D,20090731,000000,55.1769,55.9463,54.9648,55.2253,2189246.0123434,0
+APD.US,D,20090803,000000,55.5221,56.1228,55.1995,55.8131,1865057.9419622,0
+APD.US,D,20090804,000000,55.1453,55.8239,54.7814,55.2479,1628946.2847646,0
+APD.US,D,20090805,000000,54.8563,55.4876,54.4203,55.021,1611051.8032031,0
+APD.US,D,20090806,000000,55.3111,55.5221,54.4864,54.8898,1454587.8741454,0
+APD.US,D,20090807,000000,55.2075,55.8239,54.6353,55.2479,1827385.3492011,0
+APD.US,D,20090810,000000,54.9648,54.9648,54.5446,54.8188,1862633.9600115,0
+APD.US,D,20090811,000000,54.6995,55.1513,54.2052,54.7814,1602858.3184157,0
+APD.US,D,20090812,000000,54.5525,56.258,54.442,55.8131,1234395.8273925,0
+APD.US,D,20090813,000000,56.2274,56.6535,55.7381,56.2195,1112359.3358368,0
+APD.US,D,20090814,000000,56.2195,56.2856,54.4795,55.0132,1579983.0659114,0
+APD.US,D,20090817,000000,53.7308,54.4341,53.4488,54.0642,2634307.7523239,0
+APD.US,D,20090818,000000,54.1756,54.7557,54.0198,54.6728,1407590.4022611,0
+APD.US,D,20090819,000000,54.0425,55.5103,53.7308,55.1513,1295829.7287955,0
+APD.US,D,20090820,000000,55.1601,55.4491,54.7478,55.1128,1063813.8001973,0
+APD.US,D,20090821,000000,55.6829,56.8094,55.606,56.7383,1791932.9657551,0
+APD.US,D,20090824,000000,57.1654,57.3775,56.1228,56.3616,1109713.3329545,0
+APD.US,D,20090825,000000,56.4937,57.0036,55.8131,55.9463,1014325.4359445,0
+APD.US,D,20090826,000000,55.8052,56.8025,55.4018,55.9749,1191856.0086399,0
+APD.US,D,20090827,000000,55.9087,56.2698,54.7557,55.9955,1259946.4828111,0
+APD.US,D,20090828,000000,56.3902,56.7531,55.6404,56.0883,1433187.6922134,0
+APD.US,D,20090831,000000,55.6266,55.9087,55.1769,55.5418,1107964.5379461,0
+APD.US,D,20090901,000000,55.2183,56.1416,54.5683,54.7814,2086815.286972,0
+APD.US,D,20090902,000000,54.7695,54.9116,54.2566,54.4263,2151399.0469786,0
+APD.US,D,20090903,000000,54.9234,55.0447,54.4341,55.0368,1664606.4960232,0
+APD.US,D,20090904,000000,55.0595,55.6404,54.5169,55.6266,971616.31355917,0
+APD.US,D,20090908,000000,56.4247,56.4247,55.4807,55.8782,2031397.2403979,0
+APD.US,D,20090909,000000,56.0103,56.5953,55.533,55.9383,1960830.066977,0
+APD.US,D,20090910,000000,55.7815,55.9157,54.7074,54.945,3546833.0428943,0
+APD.US,D,20090911,000000,55.2687,55.4876,54.442,54.6639,3260191.8547924,0
+APD.US,D,20090914,000000,54.4134,55.6138,53.9883,55.5665,2077726.6218992,0
+APD.US,D,20090915,000000,55.7076,57.1724,55.5754,57.0628,2197865.2906979,0
+APD.US,D,20090916,000000,57.3371,59.0682,57.1901,58.6332,3125152.4387277,0
+APD.US,D,20090917,000000,58.4092,59.226,58.2623,58.8759,2313614.230577,0
+APD.US,D,20090918,000000,59.1964,59.6689,58.5967,59.3749,2218296.2853673,0
+APD.US,D,20090921,000000,58.5819,59.1047,57.8096,58.8453,1837786.877773,0
+APD.US,D,20090922,000000,59.2961,59.4993,58.3363,58.7111,1624485.5902504,0
+APD.US,D,20090923,000000,58.937,58.937,57.3825,57.415,2134047.9591125,0
+APD.US,D,20090924,000000,57.5561,57.8688,56.9662,57.2335,1754598.9802594,0
+APD.US,D,20090925,000000,56.8784,57.6656,56.6535,56.7807,1274278.4915265,0
+APD.US,D,20090928,000000,57.198,58.498,57.0036,58.1587,1263057.8172348,0
+APD.US,D,20090929,000000,58.1281,58.6795,57.6882,57.8234,1268332.5884979,0
+APD.US,D,20090930,000000,57.7692,58.3816,56.7383,57.4317,1759704.4478898,0
+APD.US,D,20091001,000000,57.5038,57.5965,55.819,55.819,2450585.9384016,0
+APD.US,D,20091002,000000,55.3031,56.5075,54.6038,55.9157,2386828.4206744,0
+APD.US,D,20091005,000000,56.1731,56.9218,55.3397,56.3616,1687828.4661466,0
+APD.US,D,20091006,000000,57.055,57.7128,56.6467,57.5186,1866817.888707,0
+APD.US,D,20091007,000000,57.7464,58.1647,57.4397,57.851,1775702.1204886,0
+APD.US,D,20091008,000000,58.6747,59.1194,58.358,58.6332,2384661.9424524,0
+APD.US,D,20091009,000000,58.6865,59.4903,58.6865,59.4026,2830842.9112383,0
+APD.US,D,20091012,000000,59.6995,60.3692,59.3434,60.1414,2370685.7755039,0
+APD.US,D,20091013,000000,60.0694,61.2906,59.3681,60.9413,3345377.9406895,0
+APD.US,D,20091014,000000,61.5529,61.8992,61.1209,61.8754,2802894.6325182,0
+APD.US,D,20091015,000000,61.6239,62.1487,61.253,62.1487,1865620.5977475,0
+APD.US,D,20091016,000000,61.8902,61.9632,61.186,61.4286,2248024.7867162,0
+APD.US,D,20091019,000000,61.4631,62.5058,61.3764,62.0294,1555928.7707435,0
+APD.US,D,20091020,000000,62.0442,62.1546,60.5478,61.6239,2280321.2287935,0
+APD.US,D,20091021,000000,61.4474,62.0008,60.464,60.6819,3712767.837441,0
+APD.US,D,20091022,000000,60.2015,62.0294,59.7064,61.6091,2329466.930604,0
+APD.US,D,20091023,000000,61.6525,61.7463,59.7281,60.0694,1516277.2516887,0
+APD.US,D,20091026,000000,60.0694,61.2156,59.1126,59.3888,1906171.3522645,0
+APD.US,D,20091027,000000,59.4273,60.392,59.2753,59.7586,1669510.2186063,0
+APD.US,D,20091028,000000,59.5525,59.5525,57.055,57.4555,2537078.8050326,0
+APD.US,D,20091029,000000,58.0551,59.3039,58.0325,59.2832,1630857.2868463,0
+APD.US,D,20091030,000000,59.1126,59.2961,56.8025,57.1014,2043503.9708272,0
+APD.US,D,20091102,000000,57.7464,58.8985,57.1724,57.9664,2024907.9436739,0
+APD.US,D,20091103,000000,57.4693,58.4566,57.2631,58.1795,1186260.8784071,0
+APD.US,D,20091104,000000,58.3363,59.01,57.3549,57.4851,2089505.8967994,0
+APD.US,D,20091105,000000,57.9309,58.9133,57.9023,58.8621,1721853.4273481,0
+APD.US,D,20091106,000000,58.4024,59.9224,58.1351,59.3365,1415114.7828712,0
+APD.US,D,20091109,000000,59.8356,60.8901,59.6077,60.7293,1276960.9910003,0
+APD.US,D,20091110,000000,60.6158,61.0597,60.2923,60.8683,1474264.6059241,0
+APD.US,D,20091111,000000,61.2906,61.7956,60.8457,61.2984,969456.9318966,0
+APD.US,D,20091112,000000,61.114,61.6901,60.5044,61.0972,1606467.4257955,0
+APD.US,D,20091113,000000,61.3902,62.1043,61.0518,61.7265,1491886.3768438,0
+APD.US,D,20091116,000000,62.1122,63.2525,62.053,62.711,1545500.8835222,0
+APD.US,D,20091117,000000,62.4427,62.5985,61.839,62.5541,1097957.375321,0
+APD.US,D,20091118,000000,62.6084,62.631,61.6525,62.0442,991789.80449978,0
+APD.US,D,20091119,000000,61.4701,61.7956,60.1217,60.8821,1537290.1642334,0
+APD.US,D,20091120,000000,60.5952,61.0972,59.882,60.9561,1410518.2399333,0
+APD.US,D,20091123,000000,61.3902,62.4219,61.114,61.4286,1161759.4999935,0
+APD.US,D,20091124,000000,61.4148,61.8153,60.4324,61.1416,1382896.402948,0
+APD.US,D,20091125,000000,61.0223,61.7206,60.9946,61.6969,1203635.2835401,0
+APD.US,D,20091127,000000,60.2311,61.2442,59.736,60.7865,1106104.2255748,0
+APD.US,D,20091130,000000,60.8082,61.5609,60.3051,61.3902,1869592.6434536,0
+APD.US,D,20091201,000000,62.0599,62.416,61.3497,61.8902,1669908.6397299,0
+APD.US,D,20091202,000000,62.0076,62.5058,61.7551,62.3569,1633730.3796311,0
+APD.US,D,20091203,000000,62.3095,62.563,61.0005,61.0696,1428396.5007874,0
+APD.US,D,20091204,000000,61.7344,62.0372,59.6304,60.7707,2356707.580967,0
+APD.US,D,20091207,000000,60.5556,61.1416,60.1839,60.6395,2218986.6792229,0
+APD.US,D,20091208,000000,60.6158,60.6158,59.3602,59.6147,1681306.728008,0
+APD.US,D,20091209,000000,59.7419,60.8901,58.8897,60.8901,2715328.1578213,0
+APD.US,D,20091210,000000,61.5332,61.7206,60.4482,60.7865,1246648.5441877,0
+APD.US,D,20091211,000000,60.9207,61.0696,60.0546,60.5192,1930425.3648915,0
+APD.US,D,20091214,000000,60.8013,61.0775,60.0861,61.0124,1447771.1218923,0
+APD.US,D,20091215,000000,60.6474,61.5125,60.4225,60.6533,1178973.7256416,0
+APD.US,D,20091216,000000,60.7066,61.5609,60.457,61.18,1236334.2019178,0
+APD.US,D,20091217,000000,60.7066,60.7066,59.882,60.0941,1096192.3596053,0
+APD.US,D,20091218,000000,60.5556,60.5556,59.2182,60.1937,1897859.253555,0
+APD.US,D,20091221,000000,60.023,60.3762,59.2665,59.4164,2207819.7360241,0
+APD.US,D,20091222,000000,59.8001,60.2697,59.592,59.9777,1498277.3355296,0
+APD.US,D,20091223,000000,60.2095,60.2449,59.5723,60.1779,1409732.5494221,0
+APD.US,D,20091224,000000,60.392,60.8239,60.1839,60.5714,317191.87655326,0
+APD.US,D,20091228,000000,60.5408,60.9779,60.3692,60.7796,711891.36167389,0
+APD.US,D,20091229,000000,60.9946,61.5184,60.7865,61.2076,956664.87658284,0
+APD.US,D,20091230,000000,60.6592,60.9867,60.2992,60.8821,1193707.1968632,0
+APD.US,D,20091231,000000,60.8141,60.9413,59.953,60.0043,518998.76534808,0
+APD.US,D,20100104,000000,60.7865,61.6407,60.4896,61.5609,1413748.1882792,0
+APD.US,D,20100105,000000,61.3704,61.5609,60.6326,61.0518,987268.28233308,0
+APD.US,D,20100106,000000,60.7066,61.2076,60.3357,60.5478,1560182.6512393,0
+APD.US,D,20100107,000000,60.5616,60.7549,59.8672,60.2015,1892512.5029032,0
+APD.US,D,20100108,000000,60.0694,60.8683,59.9303,60.5882,1555472.5633499,0
+APD.US,D,20100111,000000,61.2076,61.8518,60.9069,61.6969,1496484.9473703,0
+APD.US,D,20100112,000000,61.0124,61.5855,60.528,60.9147,1185908.0780228,0
+APD.US,D,20100113,000000,60.9867,61.5263,60.528,61.5184,1092841.7697486,0
+APD.US,D,20100114,000000,61.4148,62.0372,60.5616,60.7549,828975.46852457,0
+APD.US,D,20100115,000000,60.8743,61.4148,60.6662,61.2748,1927115.326803,0
+APD.US,D,20100119,000000,61.406,61.4779,60.6977,61.1337,1768273.0365339,0
+APD.US,D,20100120,000000,60.7066,60.7066,60.0546,60.3219,1643252.9486247,0
+APD.US,D,20100121,000000,60.2153,60.9365,59.084,59.1194,1932749.9950099,0
+APD.US,D,20100122,000000,59.2961,59.874,57.7208,57.7968,2440964.0175756,0
+APD.US,D,20100125,000000,58.5474,59.9224,58.5474,59.4164,2426664.4502749,0
+APD.US,D,20100126,000000,58.8295,60.023,58.4823,58.9133,1852171.6037872,0
+APD.US,D,20100127,000000,58.9133,59.4095,57.5393,58.3816,2301928.2247439,0
+APD.US,D,20100128,000000,58.649,58.8374,56.9524,57.0313,1820008.9825453,0
+APD.US,D,20100129,000000,57.1161,57.4397,56.1978,56.2352,3159018.2342386,0
+APD.US,D,20100201,000000,56.7453,57.0628,55.7677,56.8636,3132824.8332922,0
+APD.US,D,20100202,000000,56.8902,57.4761,56.2648,56.7235,1995976.2845723,0
+APD.US,D,20100203,000000,56.4247,56.983,56.0409,56.404,1652626.4898699,0
+APD.US,D,20100204,000000,55.9087,56.2352,54.5307,54.5525,2014796.3602455,0
+APD.US,D,20100205,000000,50.0378,51.2076,48.1577,50.815,12613582.92625,0
+APD.US,D,20100208,000000,50.8693,51.9642,50.3563,50.599,4603802.7183948,0
+APD.US,D,20100209,000000,50.2577,50.9699,49.948,50.3071,5056245.8940022,0
+APD.US,D,20100210,000000,51.1544,51.1544,49.6699,50.5063,5049828.5766669,0
+APD.US,D,20100211,000000,50.5754,51.1475,49.9698,50.6375,4559837.504986,0
+APD.US,D,20100212,000000,50.097,51.2372,49.5999,50.7332,4641435.7731818,0
+APD.US,D,20100216,000000,51.3092,52.2463,51.0399,52.125,2544975.248117,0
+APD.US,D,20100217,000000,52.2877,53.2998,51.6929,51.9573,3790440.6944642,0
+APD.US,D,20100218,000000,52.0431,52.1614,51.5706,51.7857,2754447.4349168,0
+APD.US,D,20100219,000000,51.4651,51.8211,51.1475,51.5548,2544424.7578621,0
+APD.US,D,20100222,000000,51.5775,51.835,51.4493,51.7619,4441291.5068877,0
+APD.US,D,20100223,000000,51.6781,52.2581,51.5706,51.8735,4490772.774581,0
+APD.US,D,20100224,000000,52.0727,52.0727,51.6002,51.7255,5593532.4930643,0
+APD.US,D,20100225,000000,51.2589,51.3162,50.5754,51.0665,3177390.212872,0
+APD.US,D,20100226,000000,51.1248,51.2708,50.6828,50.7687,2753263.3232821,0
+APD.US,D,20100301,000000,50.9295,51.2372,50.3711,51.2007,2946476.2785776,0
+APD.US,D,20100302,000000,51.5193,52.5689,51.3911,52.3153,3301277.8926511,0
+APD.US,D,20100303,000000,52.701,53.0641,52.2068,52.7996,2800737.2784441,0
+APD.US,D,20100304,000000,52.9022,53.3323,52.5689,53.2229,3361994.027755,0
+APD.US,D,20100305,000000,53.5404,54.442,53.2998,54.4134,3592539.954752,0
+APD.US,D,20100308,000000,54.4489,55.0447,54.4489,54.9302,3713162.2033878,0
+APD.US,D,20100309,000000,54.6639,55.2401,54.4617,54.952,3339523.2791395,0
+APD.US,D,20100310,000000,55.0279,55.4018,54.4707,55.0782,2940448.2582182,0
+APD.US,D,20100311,000000,54.7616,55.2687,54.2862,55.2687,2850077.6287424,0
+APD.US,D,20100312,000000,55.4491,55.599,55.0703,55.1995,2590852.4774017,0
+APD.US,D,20100315,000000,55.1769,55.3397,54.5683,54.8711,2885638.4881688,0
+APD.US,D,20100316,000000,55.1128,55.5024,54.9796,55.4343,2474784.1923471,0
+APD.US,D,20100317,000000,55.527,55.747,54.9036,55.1917,2268498.3607424,0
+APD.US,D,20100318,000000,55.0625,55.4422,54.8474,55.3455,1972298.1070554,0
+APD.US,D,20100319,000000,55.4491,55.6996,54.8711,55.1069,3128390.4974274,0
+APD.US,D,20100322,000000,54.7695,55.7243,54.7695,55.527,1449340.4753259,0
+APD.US,D,20100323,000000,55.4945,55.9235,55.0447,55.9235,1392077.3232937,0
+APD.US,D,20100324,000000,55.6404,55.6996,55.0782,55.3801,2195505.1777822,0
+APD.US,D,20100325,000000,55.7677,55.8467,54.5307,54.5603,1641013.4772198,0
+APD.US,D,20100326,000000,54.7074,55.4491,54.5761,55.021,1478311.6724017,0
+APD.US,D,20100329,000000,55.2075,55.5922,54.3621,55.0042,2477306.5123361,0
+APD.US,D,20100330,000000,54.5929,54.9648,53.8807,54.8474,2009431.3612979,0
+APD.US,D,20100331,000000,54.8474,55.2133,54.6561,54.7478,1884648.5012334,0
+APD.US,D,20100401,000000,55.1069,55.1847,54.4203,54.6827,1557604.5725689,0
+APD.US,D,20100405,000000,54.7744,55.0279,54.3059,54.9116,1785479.1518284,0
+APD.US,D,20100406,000000,54.6916,55.2943,54.6205,55.2479,1170073.6262915,0
+APD.US,D,20100407,000000,55.0042,55.4087,54.6728,54.8248,2043029.515138,0
+APD.US,D,20100408,000000,54.5989,54.9174,54.1836,54.8563,2752931.8125762,0
+APD.US,D,20100409,000000,55.0042,55.8397,54.7074,55.7875,1728808.0556135,0
+APD.US,D,20100412,000000,55.7875,55.9463,55.4945,55.7736,1334083.2256376,0
+APD.US,D,20100413,000000,55.6208,55.7736,55.2133,55.4876,1509559.851268,0
+APD.US,D,20100414,000000,55.7815,56.3368,55.5221,56.2698,2275394.1889437,0
+APD.US,D,20100415,000000,55.9877,57.0628,55.8467,56.8173,1821451.6117031,0
+APD.US,D,20100416,000000,56.6703,57.1901,56.11,56.2856,2582671.1581448,0
+APD.US,D,20100419,000000,55.9235,56.3202,55.3189,56.1485,1380650.8487778,0
+APD.US,D,20100420,000000,56.404,56.8636,56.3202,56.6023,1054130.0379246,0
+APD.US,D,20100421,000000,56.6023,57.0036,56.3704,56.7591,1495243.0494657,0
+APD.US,D,20100422,000000,56.4533,57.2967,55.7815,57.2424,1769891.0520895,0
+APD.US,D,20100423,000000,57.1871,58.6687,57.1871,58.648,2250384.899632,0
+APD.US,D,20100426,000000,59.0544,59.4026,58.4823,58.4823,0,0
+APD.US,D,20100427,000000,58.3501,58.6056,57.1724,57.3134,2088717.1649057,0
+APD.US,D,20100428,000000,57.8036,57.9713,56.5618,57.7908,2702280.6263671,0
+APD.US,D,20100429,000000,58.0937,58.4024,57.5738,57.7692,1551776.2696684,0
+APD.US,D,20100430,000000,57.9092,58.142,56.8419,56.8419,1885914.7301989,0
+APD.US,D,20100503,000000,57.0165,57.269,56.5953,57.0096,1905657.3586012,0
+APD.US,D,20100504,000000,56.2698,56.6023,55.0595,55.3525,1924563.6067821,0
+APD.US,D,20100505,000000,54.8474,55.2844,54.4134,54.8898,1783061.2526428,0
+APD.US,D,20100506,000000,54.4943,55.1295,50.7746,53.5138,2723446.6218372,0
+APD.US,D,20100507,000000,53.4063,54.23,52.2226,52.5471,2894543.6564899,0
+APD.US,D,20100510,000000,53.9083,54.4617,53.1627,53.7377,3542973.5283452,0
+APD.US,D,20100511,000000,53.2771,53.8867,52.9861,53.0571,2416844.8395783,0
+APD.US,D,20100512,000000,53.1627,53.7466,52.9457,53.7229,3321691.6528189,0
+APD.US,D,20100513,000000,53.496,53.6292,52.9022,52.9092,2409515.1074561,0
+APD.US,D,20100514,000000,52.3873,52.413,50.9235,51.5036,2474918.0131826,0
+APD.US,D,20100517,000000,51.5391,52.6724,51.1928,52.2502,3128390.4974274,0
+APD.US,D,20100518,000000,52.77,53.6726,51.6851,51.8577,1948623.9847153,0
+APD.US,D,20100519,000000,51.6594,51.6781,50.7993,51.3714,1909135.6865281,0
+APD.US,D,20100520,000000,50.0742,50.5458,48.861,48.8669,4655189.9191987,0
+APD.US,D,20100521,000000,47.9436,49.6383,47.8056,49.5564,3514189.8831979,0
+APD.US,D,20100524,000000,49.2328,49.7172,48.8195,48.8383,2084641.7121905,0
+APD.US,D,20100525,000000,47.845,49.9134,47.7256,49.8592,3366868.350306,0
+APD.US,D,20100526,000000,50.2833,51.4789,49.9411,50.7687,5068768.2800566,0
+APD.US,D,20100527,000000,51.6929,52.3242,50.6966,52.3242,2945611.5121184,0
+APD.US,D,20100528,000000,52.3075,52.3075,50.8762,51.1248,2286816.6082828,0
+APD.US,D,20100601,000000,50.5842,51.3714,49.8662,49.9134,1893413.7659538,0
+APD.US,D,20100602,000000,50.0624,51.179,49.9342,51.1711,1518156.82615,0
+APD.US,D,20100603,000000,51.2589,51.3556,50.2015,51.0597,1642561.540975,0
+APD.US,D,20100604,000000,49.9214,50.4609,49.2013,49.2654,2031626.3578889,0
+APD.US,D,20100607,000000,49.4667,49.8,48.5216,48.5632,2105879.6870493,0
+APD.US,D,20100608,000000,48.6292,49.4982,48.498,49.4578,2606667.667043,0
+APD.US,D,20100609,000000,49.733,50.8831,49.733,49.9698,2748150.7590923,0
+APD.US,D,20100610,000000,50.7026,51.3496,50.454,51.0163,2258398.9428445,0
+APD.US,D,20100611,000000,50.5606,51.398,50.525,51.398,1475796.4489721,0
+APD.US,D,20100614,000000,51.6929,52.192,51.0537,51.0932,1638781.1023743,0
+APD.US,D,20100615,000000,51.6002,51.9987,51.2866,51.9987,2227989.1717879,0
+APD.US,D,20100616,000000,51.5104,52.413,51.5104,52.2226,1867580.2619512,0
+APD.US,D,20100617,000000,52.4959,52.5471,51.6002,52.3015,2288081.8234541,0
+APD.US,D,20100618,000000,52.4791,53.3323,52.4357,52.9624,2497976.7624385,0
+APD.US,D,20100621,000000,53.568,53.9971,52.2877,52.6724,1655633.4034902,0
+APD.US,D,20100622,000000,52.7838,53.2998,51.9573,51.9839,1362421.8151278,0
+APD.US,D,20100623,000000,51.9021,51.9908,50.6296,51.0784,2276994.9699978,0
+APD.US,D,20100624,000000,50.677,51.6781,49.7043,49.8366,4386025.5294448,0
+APD.US,D,20100625,000000,49.881,50.815,49.4913,50.7687,4573316.9127726,0
+APD.US,D,20100628,000000,50.9235,51.1327,49.9974,50.1867,2004769.9355305,0
+APD.US,D,20100629,000000,49.1402,49.2171,48.2672,48.5049,2552787.5462821,0
+APD.US,D,20100630,000000,48.3323,48.8709,47.8332,47.9802,2783379.0940185,0
+APD.US,D,20100701,000000,47.7809,48.498,47.7809,48.1193,3760413.123824,0
+APD.US,D,20100702,000000,48.2071,48.5562,47.4751,48.0985,2016193.3686639,0
+APD.US,D,20100706,000000,48.578,49.0908,48.1893,48.6686,2519346.5305443,0
+APD.US,D,20100707,000000,48.7259,50.1601,48.5858,50.1473,2006381.8683209,0
+APD.US,D,20100708,000000,50.7332,51.0163,50.2232,50.9157,2787028.7531665,0
+APD.US,D,20100709,000000,51.2786,51.7107,51.1011,51.6288,2049198.4528923,0
+APD.US,D,20100712,000000,51.2372,51.5548,50.9029,51.2076,1191548.8289949,0
+APD.US,D,20100713,000000,51.6209,52.845,51.6209,52.5117,1981758.8346024,0
+APD.US,D,20100714,000000,51.7333,52.413,51.5835,52.0135,2255899.9401222,0
+APD.US,D,20100715,000000,52.0056,52.192,51.3496,52.0579,1051940.2424358,0
+APD.US,D,20100716,000000,51.9178,51.9494,51.1011,51.3162,3134543.2144744,0
+APD.US,D,20100719,000000,51.4444,51.7019,50.8466,51.3162,1128776.7192376,0
+APD.US,D,20100720,000000,50.815,52.4425,50.7401,52.3943,1375622.4295072,0
+APD.US,D,20100721,000000,52.6566,52.8214,51.3802,51.8577,1505122.4740205,0
+APD.US,D,20100722,000000,52.7178,54.4864,52.5541,53.0058,3199420.9748013,0
+APD.US,D,20100723,000000,51.7413,53.3944,51.7413,53.3708,1621325.5937047,0
+APD.US,D,20100726,000000,53.5454,53.9015,53.3481,53.8935,1711408.3056254,0
+APD.US,D,20100727,000000,54.3217,54.4134,53.3944,53.575,1519666.3657254,0
+APD.US,D,20100728,000000,53.4102,53.8719,53.3087,53.6795,1378491.4671152,0
+APD.US,D,20100729,000000,54.006,54.7744,53.3323,53.8137,1500831.0831391,0
+APD.US,D,20100730,000000,53.3708,54.0129,53.1163,53.7308,1325096.9537799,0
+APD.US,D,20100802,000000,54.4707,55.6829,54.3454,55.5172,3252513.3774627,0
+APD.US,D,20100803,000000,55.2075,56.0715,54.9885,56.0242,2622827.5467151,0
+APD.US,D,20100804,000000,55.9235,56.9662,55.8239,56.7807,2045983.7114594,0
+APD.US,D,20100805,000000,56.3773,57.1072,56.3054,57.048,2006016.9024061,0
+APD.US,D,20100806,000000,56.7009,57.1654,55.8713,56.4247,1751272.7214637,0
+APD.US,D,20100809,000000,56.765,57.0786,56.6249,57.0036,1226098.935596,0
+APD.US,D,20100810,000000,56.3902,57.3637,56.1347,56.9524,1781413.8370551,0
+APD.US,D,20100811,000000,55.8999,55.9877,55.0132,55.819,1891366.9154484,0
+APD.US,D,20100812,000000,54.9954,55.5103,54.6501,55.3031,1890311.555678,0
+APD.US,D,20100813,000000,55.0132,56.11,54.8958,56.0242,2145630.5579363,0
+APD.US,D,20100816,000000,55.4018,56.6851,55.1601,56.1889,1446003.064794,0
+APD.US,D,20100817,000000,56.6851,57.6271,56.6851,56.7946,2369875.7539319,0
+APD.US,D,20100818,000000,56.8636,57.2424,56.4769,57.0224,1387322.6284592,0
+APD.US,D,20100819,000000,56.765,56.765,54.9174,55.9611,2476860.4428847,0
+APD.US,D,20100820,000000,55.5221,55.8949,55.0042,55.527,1407619.8022932,0
+APD.US,D,20100823,000000,55.9749,56.3368,55.2133,55.2943,1184204.9037537,0
+APD.US,D,20100824,000000,54.7616,55.3732,54.2418,54.6639,2056759.3300939,0
+APD.US,D,20100825,000000,54.2704,54.6827,53.9015,54.4489,2261592.394599,0
+APD.US,D,20100826,000000,54.9234,55.2183,54.442,54.4568,1628504.27049,0
+APD.US,D,20100827,000000,54.9372,55.1769,54.3848,55.093,2257993.4251613,0
+APD.US,D,20100830,000000,54.8711,55.1847,54.5603,54.5603,1627464.1176328,0
+APD.US,D,20100831,000000,54.3868,55.0348,54.3789,54.801,1642901.1620346,0
+APD.US,D,20100901,000000,55.1917,55.5024,54.811,55.3397,3360218.8740972,0
+APD.US,D,20100902,000000,55.676,57.2276,55.3397,57.1438,2813995.6790933,0
+APD.US,D,20100903,000000,57.7376,57.776,57.2335,57.776,2043646.9158105,0
+APD.US,D,20100907,000000,57.5965,57.7464,56.8982,57.2819,1561474.22506,0
+APD.US,D,20100908,000000,57.2276,58.3748,57.0924,57.5896,2350496.063856,0
+APD.US,D,20100909,000000,58.1281,58.7111,57.6212,57.705,1673370.7469495,0
+APD.US,D,20100910,000000,57.851,58.0167,57.5965,57.705,1243911.2998267,0
+APD.US,D,20100913,000000,58.0937,58.4636,57.924,58.3196,1492818.0537208,0
+APD.US,D,20100914,000000,58.284,59.8356,58.2337,59.3819,3775065.4915091,0
+APD.US,D,20100915,000000,59.1333,60.4077,58.8295,60.2449,2422638.6734758,0
+APD.US,D,20100916,000000,59.8504,60.7066,59.3749,60.5192,2580729.7422369,0
+APD.US,D,20100917,000000,61.0449,61.1416,60.4896,60.8525,3844141.3736503,0
+APD.US,D,20100920,000000,60.9493,61.6407,60.7628,61.4839,1596301.0974798,0
+APD.US,D,20100921,000000,61.4779,61.7788,61.0844,61.4474,2207526.749498,0
+APD.US,D,20100922,000000,61.4977,61.7265,61.0518,61.5785,1755873.3195786,0
+APD.US,D,20100923,000000,60.9779,61.839,60.9069,61.3971,1880326.6965256,0
+APD.US,D,20100924,000000,62.0372,62.5058,61.8153,62.3331,1706993.2318504,0
+APD.US,D,20100927,000000,62.2483,62.3726,61.9722,62.0826,1991852.169735,0
+APD.US,D,20100928,000000,62.1852,62.2325,61.1988,62.1605,1431478.4351791,0
+APD.US,D,20100929,000000,61.5401,61.6663,60.8525,61.3359,1427691.9138129,0
+APD.US,D,20100930,000000,61.5657,62.3963,61.114,61.3162,2016764.1348028,0
+APD.US,D,20101001,000000,61.6091,62.1852,61.0893,61.4631,2037392.8193428,0
+APD.US,D,20101004,000000,61.3971,61.4474,60.6158,60.7549,1274797.554161,0
+APD.US,D,20101005,000000,61.4917,62.4022,61.3704,62.3331,1444511.7735143,0
+APD.US,D,20101006,000000,62.1685,62.5985,61.9722,62.2,1725450.3691973,0
+APD.US,D,20101007,000000,62.4821,62.6932,60.9493,61.0075,2479370.5973432,0
+APD.US,D,20101008,000000,60.9946,61.3833,60.9779,61.2234,1866872.6335942,0
+APD.US,D,20101011,000000,61.3645,61.6901,60.9285,61.0972,1559505.4367085,0
+APD.US,D,20101012,000000,60.8368,61.2362,60.4836,61.1337,1743394.526675,0
+APD.US,D,20101013,000000,61.2984,61.6091,60.9207,61.3764,2121331.9383642,0
+APD.US,D,20101014,000000,60.7431,61.3418,60.2765,60.7796,1269490.3414832,0
+APD.US,D,20101015,000000,61.3418,61.406,60.2015,60.457,1828649.5505782,0
+APD.US,D,20101018,000000,60.5478,61.4563,60.5044,61.406,1200473.259406,0
+APD.US,D,20101019,000000,60.6158,60.8989,59.8908,60.1839,1179233.2569588,0
+APD.US,D,20101020,000000,60.4482,61.6091,60.3051,61.5184,1052683.35359,0
+APD.US,D,20101021,000000,62.0076,62.8964,61.6091,62.8717,2586111.975686,0
+APD.US,D,20101022,000000,62.7406,62.851,62.5058,62.7316,918254.24163848,0
+APD.US,D,20101025,000000,62.8658,64.0366,62.6538,63.4764,1573020.3272924,0
+APD.US,D,20101026,000000,63.1203,63.503,62.5541,63.4458,941345.43230908,0
+APD.US,D,20101027,000000,62.9773,63.0523,62.0372,62.3095,2065784.1261315,0
+APD.US,D,20101028,000000,62.7554,63.4843,62.4427,63.0375,1001122.7939766,0
+APD.US,D,20101029,000000,62.8313,63.4232,62.5107,62.9033,1344999.7616671,0
+APD.US,D,20101101,000000,63.2978,63.7397,62.5985,62.8895,607037.66814587,0
+APD.US,D,20101102,000000,63.428,64.304,63.428,63.9331,1013922.959644,0
+APD.US,D,20101103,000000,64.0366,64.0366,62.4022,63.2672,1125702.8951996,0
+APD.US,D,20101104,000000,64.1324,64.3119,63.723,64.304,1348094.8753834,0
+APD.US,D,20101105,000000,64.3119,64.4805,63.8246,64.1501,714960.11674085,0
+APD.US,D,20101108,000000,63.941,64.7094,63.9173,64.5604,1050656.7789687,0
+APD.US,D,20101109,000000,64.8524,64.9116,63.1035,63.356,1023932.1498574,0
+APD.US,D,20101110,000000,63.3126,63.6233,62.49,63.1262,1101352.5721229,0
+APD.US,D,20101111,000000,62.8076,63.362,62.2,63.289,951560.42274667,0
+APD.US,D,20101112,000000,62.5285,63.0285,61.5125,62.1852,1139181.289192,0
+APD.US,D,20101115,000000,62.3411,63.0285,62.0767,62.5699,946778.35546857,0
+APD.US,D,20101116,000000,62.0442,62.2237,61.3902,61.6013,1259528.7995975,0
+APD.US,D,20101117,000000,61.8232,62.5778,61.5401,61.9948,1413042.5875106,0
+APD.US,D,20101118,000000,62.6844,63.7397,62.6804,63.4064,1246187.2678232,0
+APD.US,D,20101119,000000,63.5523,63.6815,63.1262,63.6737,1334187.6464411,0
+APD.US,D,20101122,000000,61.8301,63.3758,61.8301,63.2978,896284.30736169,0
+APD.US,D,20101123,000000,62.6232,62.7948,61.5125,62.6084,2907764.5467536,0
+APD.US,D,20101124,000000,62.9487,64.1777,61.8902,64.0752,1745052.0802047,0
+APD.US,D,20101126,000000,63.6323,63.6323,63.2278,63.3826,459496.14191087,0
+APD.US,D,20101129,000000,62.8717,63.7073,61.3418,63.5316,1385735.0267298,0
+APD.US,D,20101130,000000,62.706,63.9578,62.706,63.8335,1185869.553843,0
+APD.US,D,20101201,000000,65.0675,65.3101,63.7999,63.9548,2176249.1705997,0
+APD.US,D,20101202,000000,64.1077,65.6435,64.082,65.6149,1672408.6562463,0
+APD.US,D,20101203,000000,65.2125,65.3604,64.4657,64.8583,1460371.5701008,0
+APD.US,D,20101206,000000,64.8583,65.1167,64.7172,64.9195,742909.40925513,0
+APD.US,D,20101207,000000,65.5528,65.9237,64.7686,64.7922,1242052.0012496,0
+APD.US,D,20101208,000000,64.7922,65.0043,63.8069,64.4519,1122296.5466614,0
+APD.US,D,20101209,000000,64.7686,66.5667,63.6815,65.7007,4481207.6262307,0
+APD.US,D,20101210,000000,65.8191,66.258,65.389,65.7687,2257022.2103103,0
+APD.US,D,20101213,000000,66.6191,66.6191,65.4886,65.6494,1956624.8486031,0
+APD.US,D,20101214,000000,65.4956,66.0588,64.7616,64.8445,1715252.6132613,0
+APD.US,D,20101215,000000,64.6591,65.458,64.6068,65.1621,1302135.5287679,0
+APD.US,D,20101216,000000,65.389,65.6494,64.9116,65.5744,996439.06473665,0
+APD.US,D,20101217,000000,65.4818,66.185,64.9915,66.1328,1656072.3763822,0
+APD.US,D,20101220,000000,66.1081,66.6269,65.9611,66.5737,1086081.7899711,0
+APD.US,D,20101221,000000,66.6269,67.2957,66.5737,67.0195,1064861.0496139,0
+APD.US,D,20101222,000000,66.9238,67.3677,66.7354,67.0501,1254139.469589,0
+APD.US,D,20101223,000000,66.7848,67.3677,66.7848,67.2187,550249.9855971,0
+APD.US,D,20101227,000000,66.983,67.3381,66.7354,67.2869,453855.39093878,0
+APD.US,D,20101228,000000,67.4802,67.6282,67.0274,67.5304,642429.22393946,0
+APD.US,D,20101229,000000,67.5078,67.6587,67.2602,67.5542,950241.47648234,0
+APD.US,D,20101230,000000,67.3608,67.5542,67.1517,67.3283,702495.51695619,0
+APD.US,D,20101231,000000,67.1457,67.4397,67.0452,67.3361,548850.94959036,0
+APD.US,D,20110103,000000,67.7682,67.8955,66.8578,67.0195,1484618.4861683,0
+APD.US,D,20110104,000000,66.9919,67.1083,65.8507,66.0292,1481296.2825493,0
+APD.US,D,20110105,000000,65.9147,66.1702,65.5922,65.7411,1640217.6487666,0
+APD.US,D,20110106,000000,65.6583,65.7619,64.9254,65.3969,2104215.0369601,0
+APD.US,D,20110107,000000,65.5824,66.4632,65.1167,65.5172,1460255.9975611,0
+APD.US,D,20110110,000000,65.681,65.681,64.9846,65.5242,1110585.1959732,0
+APD.US,D,20110111,000000,65.6149,65.8053,65.1167,65.3811,1307519.7898055,0
+APD.US,D,20110112,000000,65.5824,65.8901,65.3042,65.6287,1187048.5965065,0
+APD.US,D,20110113,000000,65.9522,65.9986,65.5824,65.7825,2505220.3220531,0
+APD.US,D,20110114,000000,65.5596,65.7323,64.9619,65.6869,1796481.8603654,0
+APD.US,D,20110118,000000,65.0803,66.0361,64.7922,65.9611,1638226.5569426,0
+APD.US,D,20110119,000000,66.3389,66.3389,65.2884,65.5242,1182165.1498076,0
+APD.US,D,20110120,000000,65.2273,65.4748,64.3769,64.5999,1943776.0208138,0
+APD.US,D,20110121,000000,64.813,65.2805,63.8364,64.0436,2734321.592304,0
+APD.US,D,20110124,000000,63.9479,64.3395,63.8877,64.0366,2577358.8764961,0
+APD.US,D,20110125,000000,64.0248,64.5042,63.793,64.1718,2949831.9374054,0
+APD.US,D,20110126,000000,64.4055,64.5604,64.1718,64.3464,4084210.8834352,0
+APD.US,D,20110127,000000,64.4145,64.9195,63.865,63.9173,2299242.6838874,0
+APD.US,D,20110128,000000,64.087,64.6265,63.3264,63.4971,3398050.6325489,0
+APD.US,D,20110131,000000,63.7773,64.6581,63.6569,64.59,2443905.0345724,0
+APD.US,D,20110201,000000,65.4748,66.405,65.0517,66.3478,1551520.793528,0
+APD.US,D,20110202,000000,66.4346,66.4346,65.5596,65.9147,1029312.3557181,0
+APD.US,D,20110203,000000,65.9147,66.264,65.1553,65.5824,1683822.9652317,0
+APD.US,D,20110204,000000,65.6642,65.8507,65.2726,65.6001,1187302.0450585,0
+APD.US,D,20110207,000000,65.8507,66.258,65.6642,66.0716,1282928.1837073,0
+APD.US,D,20110208,000000,66.2422,66.3843,65.8053,66.2945,1961897.5922778,0
+APD.US,D,20110209,000000,65.9907,66.1328,65.3239,65.5104,1287689.9751013,0
+APD.US,D,20110210,000000,65.3101,65.8901,65.2351,65.6001,1286805.946552,0
+APD.US,D,20110211,000000,65.389,66.0914,65.2125,65.9315,898164.89561712,0
+APD.US,D,20110214,000000,65.8832,66.6753,65.8111,66.6506,1340503.5843556,0
+APD.US,D,20110215,000000,66.5017,66.8518,65.9611,66.7916,1030325.1361317,0
+APD.US,D,20110216,000000,69.1363,70.1139,68.4784,70.0419,5428190.7681291,0
+APD.US,D,20110217,000000,69.5358,69.8465,68.8029,69.5417,2811985.3251794,0
+APD.US,D,20110218,000000,70.1345,70.3288,69.9165,70.2973,2688657.259803,0
+APD.US,D,20110222,000000,68.4202,70.0547,67.8491,67.9803,3088592.9920068,0
+APD.US,D,20110223,000000,68.6915,68.7674,66.4405,67.2869,3299446.9803118,0
+APD.US,D,20110224,000000,67.3233,67.9418,66.6348,67.2621,2485259.7278962,0
+APD.US,D,20110225,000000,67.561,68.3226,67.5384,67.6794,2335949.1307686,0
+APD.US,D,20110228,000000,68.0444,68.5099,67.8461,68.1065,2422739.0391023,0
+APD.US,D,20110301,000000,68.4537,68.4823,66.5461,66.5509,2233610.66067,0
+APD.US,D,20110302,000000,66.6496,67.1319,66.5145,66.9376,2893856.3040171,0
+APD.US,D,20110303,000000,67.6626,68.1075,67.6172,68.0385,2139638.0203741,0
+APD.US,D,20110304,000000,67.7455,68.1292,66.9988,67.5304,1454719.6673924,0
+APD.US,D,20110307,000000,67.7761,68.1154,66.2186,66.3024,2693381.5408113,0
+APD.US,D,20110308,000000,66.7226,66.7226,66.0292,66.5401,2025518.2477869,0
+APD.US,D,20110309,000000,66.3172,66.5667,65.9089,66.3251,1634595.1460904,0
+APD.US,D,20110310,000000,65.6583,65.9463,65.0625,65.0763,2629736.554241,0
+APD.US,D,20110311,000000,64.957,65.5014,64.3178,64.4213,3682441.1975094,0
+APD.US,D,20110314,000000,64.1994,64.6364,63.8295,64.3197,3122613.8980315,0
+APD.US,D,20110315,000000,62.711,63.9035,62.3569,63.4665,3094936.3023649,0
+APD.US,D,20110316,000000,63.3758,63.4458,61.6091,62.2749,2753774.2755628,0
+APD.US,D,20110317,000000,63.288,64.6462,62.4584,63.8542,4310945.9580051,0
+APD.US,D,20110318,000000,64.8998,65.7086,64.4875,65.1434,3107601.6334027,0
+APD.US,D,20110321,000000,65.8911,66.2541,65.4946,65.4946,574423.9084816,0
+APD.US,D,20110322,000000,65.3456,65.6287,64.8031,65.0566,950292.16619273,0
+APD.US,D,20110323,000000,64.881,65.8063,64.227,65.5518,1868267.6144241,0
+APD.US,D,20110324,000000,65.9167,66.5313,65.466,66.5075,1463046.9730151,0
+APD.US,D,20110325,000000,66.5885,67.1793,66.4849,66.5815,1167606.0511898,0
+APD.US,D,20110328,000000,66.8578,67.1409,66.5461,66.5461,851030.56151482,0
+APD.US,D,20110329,000000,66.5007,66.835,65.9463,66.835,1541529.8516103,0
+APD.US,D,20110330,000000,67.422,67.422,66.5381,67.2001,1537589.2335248,0
+APD.US,D,20110331,000000,66.9456,67.6853,66.9456,67.1911,1204429.0844048,0
+APD.US,D,20110401,000000,67.4526,68.0385,67.1645,67.4151,1288242.4929445,0
+APD.US,D,20110404,000000,67.7051,67.8027,67.1103,67.6094,1365664.9427984,0
+APD.US,D,20110405,000000,67.4446,69.1116,67.3431,68.7112,1783897.6328642,0
+APD.US,D,20110406,000000,69.0564,69.2931,68.144,68.9144,1301963.1837526,0
+APD.US,D,20110407,000000,68.5711,69.2419,67.8096,68.0986,1343491.2358858,0
+APD.US,D,20110408,000000,68.5711,69.1511,67.9971,68.5543,1230158.167604,0
+APD.US,D,20110411,000000,68.6027,68.7497,67.5424,67.9418,841974.33785672,0
+APD.US,D,20110412,000000,67.7287,68.071,66.7433,66.8922,1208051.3711091,0
+APD.US,D,20110413,000000,67.2651,67.5364,66.6644,67.1171,1269379.8379146,0
+APD.US,D,20110414,000000,66.7768,67.6764,66.4465,67.4851,1659859.9115424,0
+APD.US,D,20110415,000000,67.8945,68.6381,67.3993,68.4153,2250226.7477356,0
+APD.US,D,20110418,000000,67.571,67.7583,67.0294,67.4378,1139224.882343,0
+APD.US,D,20110419,000000,67.6172,68.6027,67.3431,68.5957,1404250.9641407,0
+APD.US,D,20110420,000000,69.2931,70.2549,69.2931,69.8307,2584623.725789,0
+APD.US,D,20110421,000000,69.7883,70.0823,69.083,69.9797,1358937.4044356,0
+APD.US,D,20110425,000000,69.7479,70.3378,69.2931,70.0605,1248820.0913808,0
+APD.US,D,20110426,000000,70.322,71.0292,70.1503,70.8645,1902373.6791622,0
+APD.US,D,20110427,000000,70.8813,70.9394,69.5378,70.6485,1032367.9314604,0
+APD.US,D,20110428,000000,70.7245,71.3133,70.3762,71.2896,1317377.9246819,0
+APD.US,D,20110429,000000,71.5027,71.5323,70.9394,71.1752,1138879.1785181,0
+APD.US,D,20110502,000000,71.5283,71.5283,70.2973,70.6119,1074808.3983806,0
+APD.US,D,20110503,000000,70.5262,70.6031,69.7232,70.3052,1113575.8888861,0
+APD.US,D,20110504,000000,70.3536,70.4462,69.1748,69.3641,1333400.9421359,0
+APD.US,D,20110505,000000,69.0042,69.7558,68.3837,68.6609,1221470.9650375,0
+APD.US,D,20110506,000000,69.4973,70.1129,68.5021,68.9203,1072732.1478431,0
+APD.US,D,20110509,000000,69.0436,70.0527,68.8779,69.7636,703712.07000553,0
+APD.US,D,20110510,000000,70.1335,70.8389,69.957,70.5893,1169058.8182895,0
+APD.US,D,20110511,000000,70.5262,70.6573,68.9055,69.2754,1037548.4198621,0
+APD.US,D,20110512,000000,69.1915,69.3474,68.0602,68.7497,2100768.1366536,0
+APD.US,D,20110513,000000,68.9203,69.012,67.4684,67.5502,1310611.8621391,0
+APD.US,D,20110516,000000,67.2819,68.6313,67.2217,67.7051,1068510.7087619,0
+APD.US,D,20110517,000000,67.5858,67.7051,66.5007,66.694,1783412.0254387,0
+APD.US,D,20110518,000000,66.8922,68.1292,66.6259,68.1075,1490069.6576235,0
+APD.US,D,20110519,000000,68.3531,68.9144,67.8155,68.5543,1257822.5839458,0
+APD.US,D,20110520,000000,68.5957,68.6185,67.3055,68.0039,901267.10589293,0
+APD.US,D,20110523,000000,67.0422,67.6764,66.7433,67.5294,1203469.02129,0
+APD.US,D,20110524,000000,67.8707,68.3472,67.4446,67.8402,1179070.0360913,0
+APD.US,D,20110525,000000,67.4684,69.1442,67.3352,68.8611,1407378.5192717,0
+APD.US,D,20110526,000000,68.6816,69.2685,68.0769,69.1028,1027351.6777203,0
+APD.US,D,20110527,000000,69.378,70.1503,69.1827,70.0093,1302814.7708871,0
+APD.US,D,20110531,000000,70.7865,70.8862,69.9323,70.8428,2017712.0323871,0
+APD.US,D,20110601,000000,70.7323,70.8566,68.5169,68.6233,1574977.9639076,0
+APD.US,D,20110602,000000,68.8394,69.3889,68.0385,68.4537,1371228.6454107,0
+APD.US,D,20110603,000000,67.5118,67.641,66.7276,66.7848,1783051.1147008,0
+APD.US,D,20110606,000000,66.6496,67.4298,66.5007,66.768,1485894.8530758,0
+APD.US,D,20110607,000000,67.3519,68.1608,66.8272,67.5078,2002732.209173,0
+APD.US,D,20110608,000000,67.2011,68.0197,66.8922,67.6518,1798541.8901956,0
+APD.US,D,20110609,000000,68.0109,69.8761,67.7248,69.0318,2097985.2715533,0
+APD.US,D,20110610,000000,68.6915,69.0702,67.8925,67.9279,1775079.6508449,0
+APD.US,D,20110613,000000,68.2574,69.2005,67.9665,68.794,1793380.6638838,0
+APD.US,D,20110614,000000,69.674,69.957,69.2291,69.4895,1597653.4989531,0
+APD.US,D,20110615,000000,68.9716,69.3641,67.3865,67.7287,1630634.2521206,0
+APD.US,D,20110616,000000,67.8135,67.9871,66.6161,67.3815,2215087.6266997,0
+APD.US,D,20110617,000000,68.0286,68.3265,66.8706,67.0866,2493138.936479,0
+APD.US,D,20110620,000000,66.7838,68.1677,66.7838,67.9359,1246365.6956037,0
+APD.US,D,20110621,000000,68.4675,69.3474,68.221,68.9184,1204413.8774916,0
+APD.US,D,20110622,000000,68.5485,69.5684,68.3847,69.2675,1413666.0709483,0
+APD.US,D,20110623,000000,67.9871,69.3307,67.562,69.2745,1837768.6294773,0
+APD.US,D,20110624,000000,69.3307,69.6246,68.797,69.2833,1713940.7635564,0
+APD.US,D,20110627,000000,69.1896,69.4569,68.6481,69.2991,2028426.8233691,0
+APD.US,D,20110628,000000,69.5605,70.6741,69.3711,70.6653,1430438.2823219,0
+APD.US,D,20110629,000000,71.1082,71.2117,70.0715,70.539,1890101.7002771,0
+APD.US,D,20110630,000000,70.8241,71.9219,70.4995,71.6506,1858683.2039837,0
+APD.US,D,20110701,000000,71.5717,72.5176,70.9986,72.3076,1651902.6408055,0
+APD.US,D,20110705,000000,72.2701,72.5729,71.9604,72.1883,1130725.2317049,0
+APD.US,D,20110706,000000,72.1735,72.6834,72.0728,72.5729,1971406.9819467,0
+APD.US,D,20110707,000000,73.0109,73.4675,72.6498,73.3068,1155697.010631,0
+APD.US,D,20110708,000000,72.493,73.0158,72.1271,72.7327,1072260.7335365,0
+APD.US,D,20110711,000000,72.0215,72.1103,71.114,71.4455,1550431.9785488,0
+APD.US,D,20110712,000000,70.9986,71.625,70.9513,71.0262,2432089.2630807,0
+APD.US,D,20110713,000000,71.4731,71.6398,70.9513,71.1594,1833280.5625194,0
+APD.US,D,20110714,000000,71.2926,71.5559,70.2381,70.4236,1155350.2930119,0
+APD.US,D,20110715,000000,70.4236,70.7491,69.9975,70.6859,1245676.3155425,0
+APD.US,D,20110718,000000,70.319,70.467,69.4027,69.66,1089424.2694742,0
+APD.US,D,20110719,000000,70.0281,70.8073,70.0281,70.6189,1139333.3583232,0
+APD.US,D,20110720,000000,70.9651,70.9651,70.1622,70.5666,802876.35043949,0
+APD.US,D,20110721,000000,70.8487,71.7206,70.5469,71.5263,1378650.6328058,0
+APD.US,D,20110722,000000,71.3557,71.3557,68.7684,68.8946,2622753.5397378,0
+APD.US,D,20110725,000000,68.3393,69.2745,68.0898,68.8207,1723485.6360227,0
+APD.US,D,20110726,000000,68.9144,69.0376,68.1213,68.1982,1492058.7218592,0
+APD.US,D,20110727,000000,68.0365,68.144,67.1113,67.3815,2212489.2721452,0
+APD.US,D,20110728,000000,67.4259,67.9783,66.7058,66.766,1262335.9957589,0
+APD.US,D,20110729,000000,65.8723,67.2829,65.7865,66.5213,2339835.003967,0
+APD.US,D,20110801,000000,67.3815,67.5542,65.6218,66.3685,1805916.229263,0
+APD.US,D,20110802,000000,65.7353,65.9661,63.8759,63.8907,2915482.5620574,0
+APD.US,D,20110803,000000,63.9114,64.8317,63.214,64.7568,2539794.7597152,0
+APD.US,D,20110804,000000,64.0514,64.0514,61.4829,61.5322,3278920.6889869,0
+APD.US,D,20110805,000000,62.3667,62.7307,60.1749,61.6615,2992233.8801457,0
+APD.US,D,20110808,000000,60.4778,61.188,57.9062,57.9141,3391515.7150855,0
+APD.US,D,20110809,000000,58.6589,60.1987,56.8912,60.1601,4784944.4260582,0
+APD.US,D,20110810,000000,59.3701,60.7599,58.2367,58.3402,4792957.4554765,0
+APD.US,D,20110811,000000,58.65,61.7285,58.3234,60.9946,2772861.992907,0
+APD.US,D,20110812,000000,61.5451,62.1605,60.5212,61.4681,1740902.6205123,0
+APD.US,D,20110815,000000,61.9978,62.2167,60.6494,61.6753,2180872.0721872,0
+APD.US,D,20110816,000000,61.0617,61.8173,60.7184,61.2254,2446345.2372305,0
+APD.US,D,20110817,000000,61.6535,62.051,60.8723,61.1357,2097471.2778899,0
+APD.US,D,20110818,000000,59.5023,59.6127,57.1408,57.6074,2943836.3584606,0
+APD.US,D,20110819,000000,56.7591,58.0937,56.1652,56.4069,2448373.8394403,0
+APD.US,D,20110822,000000,57.6074,57.7,55.9107,56.0775,1738051.8312,0
+APD.US,D,20110823,000000,56.6131,57.4693,56.3378,57.3617,2615963.1461341,0
+APD.US,D,20110824,000000,57.4771,58.212,56.7936,58.1439,2127533.3175332,0
+APD.US,D,20110825,000000,58.2663,58.6747,57.6074,58.0937,1597256.0916236,0
+APD.US,D,20110826,000000,57.5403,59.2014,56.4483,58.9558,1895721.1615707,0
+APD.US,D,20110829,000000,59.8168,60.9946,59.6127,60.9137,1278387.3994506,0
+APD.US,D,20110830,000000,60.752,61.8864,60.5212,61.5451,1233369.8676542,0
+APD.US,D,20110831,000000,62.1339,62.711,60.9937,61.3714,1756746.1963915,0
+APD.US,D,20110901,000000,61.2018,62.2237,60.9631,61.0844,2454354.2114719,0
+APD.US,D,20110902,000000,59.8652,60.8033,59.5189,60.0003,1951058.1046082,0
+APD.US,D,20110906,000000,58.6993,60.2745,58.0621,60.1897,2938228.0489031,0
+APD.US,D,20110907,000000,61.0055,61.9356,60.6888,61.8686,2174566.2722148,0
+APD.US,D,20110908,000000,61.6644,61.7946,60.5004,60.7806,2418416.2206004,0
+APD.US,D,20110909,000000,59.8721,60.1533,58.4902,58.7643,2092554.3759822,0
+APD.US,D,20110912,000000,58.5128,58.9094,57.2385,58.1439,1977544.4920807,0
+APD.US,D,20110913,000000,58.4231,59.2458,57.9299,59.0662,1323523.5451695,0
+APD.US,D,20110914,000000,59.3454,60.8497,58.2288,60.0655,2111632.9691784,0
+APD.US,D,20110915,000000,60.7263,61.5046,60.1305,61.403,2018254.4122883,0
+APD.US,D,20110916,000000,61.9968,62.1842,61.114,61.7443,1886875.8071079,0
+APD.US,D,20110919,000000,60.5498,61.3941,59.9471,61.1594,1317230.9245217,0
+APD.US,D,20110920,000000,61.6901,62.3273,60.8663,61.6091,1801795.1558084,0
+APD.US,D,20110921,000000,61.5421,61.5421,58.5158,58.575,2249449.1675782,0
+APD.US,D,20110922,000000,56.7926,57.5344,56.259,57.1605,3396781.3622008,0
+APD.US,D,20110923,000000,56.474,57.6646,56.3004,57.5215,2804811.7173651,0
+APD.US,D,20110926,000000,57.9052,59.1806,57.2552,59.1096,2225143.4514466,0
+APD.US,D,20110927,000000,60.4008,61.7699,60.2835,60.6139,1923414.9779446,0
+APD.US,D,20110928,000000,61.0686,61.0765,59.1096,59.226,2144537.6877804,0
+APD.US,D,20110929,000000,60.3692,60.608,58.8897,59.881,1565382.401731,0
+APD.US,D,20110930,000000,58.8739,59.7014,57.6676,57.6764,2092901.0936012,0
+APD.US,D,20111003,000000,57.3203,58.288,55.7727,55.7865,2740557.440476,0
+APD.US,D,20111004,000000,55.3445,57.8717,54.5742,57.7849,2150783.6738944,0
+APD.US,D,20111005,000000,57.9407,60.1977,57.4337,59.7626,1618977.6463195,0
+APD.US,D,20111006,000000,59.6077,60.7875,59.0722,60.5991,1333426.286991,0
+APD.US,D,20111007,000000,61.1298,61.3675,59.6561,60.4432,1386224.6893321,0
+APD.US,D,20111010,000000,61.6555,62.8313,61.5727,62.6814,1059619.7335597,0
+APD.US,D,20111011,000000,62.3667,62.8717,61.3202,61.7236,1402623.8244373,0
+APD.US,D,20111012,000000,62.0945,63.2722,61.7611,62.5472,1664594.3304928,0
+APD.US,D,20111013,000000,62.2907,62.8629,61.5135,62.6084,941829.01214619,0
+APD.US,D,20111014,000000,63.288,63.7003,62.9555,63.4862,1300276.2301908,0
+APD.US,D,20111017,000000,63.4142,63.4557,62.1842,62.4141,2120069.7645756,0
+APD.US,D,20111018,000000,62.3913,64.735,61.7768,64.4341,1771921.6818877,0
+APD.US,D,20111019,000000,64.3759,64.3759,62.4614,62.8629,1321112.7425434,0
+APD.US,D,20111020,000000,63.0463,63.8088,61.9278,62.7435,2323553.46899,0
+APD.US,D,20111021,000000,61.0972,63.8009,59.4727,62.487,4933616.3328348,0
+APD.US,D,20111024,000000,62.4259,63.0631,62.0422,62.7987,1913123.9529415,0
+APD.US,D,20111025,000000,62.6084,63.795,61.8439,62.2681,2020757.4701873,0
+APD.US,D,20111026,000000,63.2416,64.2014,61.8922,63.8463,2052118.1802107,0
+APD.US,D,20111027,000000,65.6001,67.5748,64.879,67.0254,2572401.42282,0
+APD.US,D,20111028,000000,66.5283,68.1213,65.8546,67.5256,2091201.974509,0
+APD.US,D,20111031,000000,66.5263,66.5924,65.0299,65.0566,1789786.7634172,0
+APD.US,D,20111101,000000,62.6705,64.2872,62.0166,62.855,2062339.2534135,0
+APD.US,D,20111102,000000,63.6805,64.5614,63.2505,64.158,1296472.4743232,0
+APD.US,D,20111103,000000,65.1147,65.3998,63.9982,65.1967,1175561.2943382,0
+APD.US,D,20111104,000000,64.4213,65.1069,63.6767,64.7716,1058984.0845915,0
+APD.US,D,20111107,000000,64.9205,65.3634,63.7397,65.3042,1333581.3975048,0
+APD.US,D,20111108,000000,65.3042,66.2778,64.4717,66.1022,1358419.3555954,0
+APD.US,D,20111109,000000,64.8288,64.8288,62.7198,62.9851,1686323.9955423,0
+APD.US,D,20111110,000000,63.7654,64.2773,63.0295,63.795,983471.62302494,0
+APD.US,D,20111111,000000,64.7588,65.6889,64.7232,65.2973,1023211.3421757,0
+APD.US,D,20111114,000000,65.1147,65.2825,63.8996,64.6019,760920.47715054,0
+APD.US,D,20111115,000000,64.5111,65.1295,63.8088,64.6552,869251.48481124,0
+APD.US,D,20111116,000000,63.8463,64.5427,62.8865,63.0217,1281760.29278,0
+APD.US,D,20111117,000000,62.7514,62.9703,60.7145,61.333,1732583.4252433,0
+APD.US,D,20111118,000000,61.3754,61.5135,60.4926,61.2314,1683021.0540133,0
+APD.US,D,20111121,000000,60.3762,60.5596,59.6393,59.9224,1777177.1910609,0
+APD.US,D,20111122,000000,59.5999,60.5004,59.2763,59.5131,1322070.7780696,0
+APD.US,D,20111123,000000,58.9074,59.0594,57.9703,58.1075,1809856.8473487,0
+APD.US,D,20111125,000000,58.1529,58.6155,57.8806,57.9555,548445.43190725,0
+APD.US,D,20111128,000000,60.5596,60.5596,59.2526,59.7538,1510091.0794329,0
+APD.US,D,20111129,000000,60.0151,60.5004,59.2526,59.6077,1479349.7976704,0
+APD.US,D,20111130,000000,61.2472,63.3462,61.2472,63.2466,1869220.5809794,0
+APD.US,D,20111201,000000,63.2199,63.7487,62.3283,62.4141,1439227.8781033,0
+APD.US,D,20111202,000000,63.2199,63.3482,61.3398,61.8992,1731648.7069837,0
+APD.US,D,20111205,000000,62.9851,63.5573,62.3598,62.9625,1505898.0265895,0
+APD.US,D,20111206,000000,63.0463,63.3206,62.491,62.5432,1347797.8336805,0
+APD.US,D,20111207,000000,62.4091,63.503,61.8912,63.0897,2204520.849672,0
+APD.US,D,20111208,000000,62.7642,62.8313,61.5933,62.0806,1686924.1617133,0
+APD.US,D,20111209,000000,61.8212,63.2988,61.3428,62.8461,1917577.5508962,0
+APD.US,D,20111212,000000,62.0096,62.0096,60.608,61.3202,1570863.9870124,0
+APD.US,D,20111213,000000,61.7946,62.6863,60.5852,61.0765,1424114.2340537,0
+APD.US,D,20111214,000000,60.7293,61.6181,60.4432,60.7806,1415908.5837359,0
+APD.US,D,20111215,000000,61.6427,62.2158,61.0291,62.0649,1646507.2280318,0
+APD.US,D,20111216,000000,62.6794,63.1371,61.7601,62.3381,1916036.5837004,0
+APD.US,D,20111219,000000,62.4792,62.855,61.3202,61.4789,1398611.2269628,0
+APD.US,D,20111220,000000,62.7987,64.0958,62.6468,64.0494,1326372.3068933,0
+APD.US,D,20111221,000000,64.1945,64.59,63.0069,63.6491,1140657.3735586,0
+APD.US,D,20111222,000000,63.8591,64.301,63.3788,64.0416,960326.70126134,0
+APD.US,D,20111223,000000,64.3927,65.0142,64.0278,64.9856,787685.65803012,0
+APD.US,D,20111227,000000,64.8484,65.4274,64.731,65.2667,440101.24492184,0
+APD.US,D,20111228,000000,65.4274,65.4274,64.0948,64.1787,654096.9814768,0
+APD.US,D,20111229,000000,64.4155,64.8771,64.2606,64.6256,721031.73025124,0
+APD.US,D,20111230,000000,64.7252,64.9856,64.4283,64.7804,614508.317663,0
+APD.US,D,20120103,000000,65.8674,66.261,65.4808,65.6623,1172276.601105,0
+APD.US,D,20120104,000000,65.394,66.5371,65.3634,66.2225,881283.19446918,0
+APD.US,D,20120105,000000,65.8773,66.1338,65.0911,65.7757,913475.21574301,0
+APD.US,D,20120106,000000,66.044,66.044,65.321,65.6396,661385.14803652,0
+APD.US,D,20120109,000000,65.5538,66.044,65.0999,65.6396,860421.33726149,0
+APD.US,D,20120110,000000,66.2393,66.5371,65.9878,66.3922,1013715.1318314,0
+APD.US,D,20120111,000000,66.2768,66.8774,66.0134,66.8696,1256521.8859772,0
+APD.US,D,20120112,000000,67.2987,68.5829,67.1201,68.5346,1400657.0636742,0
+APD.US,D,20120113,000000,67.782,68.431,66.8568,68.367,1314123.6452749,0
+APD.US,D,20120117,000000,68.5189,69.0702,68.2318,68.7713,1635137.5259915,0
+APD.US,D,20120118,000000,68.7349,69.745,68.431,69.6256,1500756.0623676,0
+APD.US,D,20120119,000000,69.2419,70.1316,68.7171,69.8367,1611557.6865128,0
+APD.US,D,20120120,000000,69.5832,69.7044,68.6658,68.9302,2362057.3730015,0
+APD.US,D,20120123,000000,68.9006,69.5605,68.147,68.3758,2374613.2142648,0
+APD.US,D,20120124,000000,67.0452,67.1053,65.9197,66.5953,3490202.4984476,0
+APD.US,D,20120125,000000,65.9631,67.0747,65.6691,66.7177,1701833.0193329,0
+APD.US,D,20120126,000000,67.0975,67.9409,66.6822,67.0363,1154459.1679033,0
+APD.US,D,20120127,000000,66.8696,67.3717,66.6664,67.06,1134797.6430376,0
+APD.US,D,20120130,000000,66.4365,67.2119,66.3685,67.1705,973728.04689398,0
+APD.US,D,20120131,000000,67.4584,67.6034,66.5095,66.9366,1552023.6354551,0
+APD.US,D,20120201,000000,67.5828,68.3995,67.5758,67.9467,1489742.2020944,0
+APD.US,D,20120202,000000,68.1174,68.2101,67.3135,67.3361,1068382.9706917,0
+APD.US,D,20120203,000000,68.071,68.8167,68.071,68.7427,1689396.8057861,0
+APD.US,D,20120206,000000,68.2614,68.4547,68.0779,68.3827,803617.43400538,0
+APD.US,D,20120207,000000,68.0996,68.6421,67.7386,68.4675,790378.29544599,0
+APD.US,D,20120208,000000,68.5435,69.0258,68.3452,69.0002,1095308.3310562,0
+APD.US,D,20120209,000000,69.1284,69.4007,68.6057,69.2369,833063.08677034,0
+APD.US,D,20120210,000000,68.3294,68.8167,68.1548,68.7427,1017942.6536779,0
+APD.US,D,20120213,000000,69.2557,69.3445,68.6283,68.8335,672364.53930678,0
+APD.US,D,20120214,000000,68.7575,69.0318,68.3098,69.0318,1046503.2640995,0
+APD.US,D,20120215,000000,69.2014,69.4085,68.7427,68.9923,1193758.9003678,0
+APD.US,D,20120216,000000,68.9618,69.8811,68.7349,69.8722,670097.69545818,0
+APD.US,D,20120217,000000,69.958,70.0625,69.4964,70.0033,1180047.3337076,0
+APD.US,D,20120221,000000,70.2914,70.2914,69.4806,69.7696,1104189.1683163,0
+APD.US,D,20120222,000000,69.8288,69.8288,68.9923,69.0811,793860.67854971,0
+APD.US,D,20120223,000000,69.1748,69.958,68.7092,69.8899,1065367.9467178,0
+APD.US,D,20120224,000000,69.8495,70.2687,69.6966,69.9146,692599.87169406,0
+APD.US,D,20120227,000000,69.6768,70.2312,69.2557,69.9669,1019223.0757623,0
+APD.US,D,20120228,000000,69.9669,70.1178,69.0762,69.3819,1232097.5559234,0
+APD.US,D,20120229,000000,69.5812,69.6887,68.4014,68.6185,1308215.252632,0
+APD.US,D,20120301,000000,69.1925,69.8663,68.8868,69.8584,1404355.3849441,0
+APD.US,D,20120302,000000,69.8939,70.322,69.6118,69.8623,979090.00445892,0
+APD.US,D,20120305,000000,69.5762,69.5762,68.6205,69.1186,855365.54554728,0
+APD.US,D,20120306,000000,67.9685,68.0769,67.0304,67.3371,1803557.1301415,0
+APD.US,D,20120307,000000,67.6034,67.9123,67.1201,67.5956,2118520.6870261,0
+APD.US,D,20120308,000000,67.9685,68.5613,67.8491,68.4478,1014593.0776154,0
+APD.US,D,20120309,000000,68.5129,68.7211,67.927,68.0099,1019872.9178495,0
+APD.US,D,20120312,000000,67.8993,68.3995,67.713,67.9279,1083764.2564121,0
+APD.US,D,20120313,000000,68.431,69.0624,68.0119,69.0002,980449.50249155,0
+APD.US,D,20120314,000000,69.0406,69.3671,68.7871,69.3031,785663.13858561,0
+APD.US,D,20120315,000000,69.3819,69.7272,68.5041,69.669,1239549.9571448,0
+APD.US,D,20120316,000000,69.7232,70.1937,69.5388,69.74,1492207.7496077,0
+APD.US,D,20120319,000000,70.1395,70.2608,69.5605,69.9669,824884.80889618,0
+APD.US,D,20120320,000000,69.1511,69.4638,68.7427,69.3267,825551.8854849,0
+APD.US,D,20120321,000000,69.4017,69.6858,68.7763,69.1343,797735.40001185,0
+APD.US,D,20120322,000000,68.7211,68.869,67.7337,68.1292,1349063.0488518,0
+APD.US,D,20120323,000000,68.2772,68.7388,67.8717,68.5947,1173102.8433843,0
+APD.US,D,20120326,000000,67.558,69.4816,67.558,69.448,1537744.3440385,0
+APD.US,D,20120327,000000,69.7311,70.2164,69.3937,69.74,938228.01512015,0
+APD.US,D,20120328,000000,69.6364,69.7311,68.6381,69.2961,961300.95749501,0
+APD.US,D,20120329,000000,68.9203,70.2095,68.9203,70.1849,1550412.7164589,0
+APD.US,D,20120330,000000,70.245,70.6682,69.9107,70.2973,1951839.7399424,0
+APD.US,D,20120402,000000,70.322,71.0598,70.0251,70.974,1516293.4723961,0
+APD.US,D,20120403,000000,70.9296,70.9513,69.9303,70.2677,1265616.6338152,0
+APD.US,D,20120404,000000,69.6118,69.6858,69.2783,69.3681,1052070.0080944,0
+APD.US,D,20120405,000000,69.1087,69.6364,69.0298,69.4904,1062599.2747363,0
+APD.US,D,20120409,000000,68.2554,68.7536,67.9329,68.1164,1080748.2186441,0
+APD.US,D,20120410,000000,67.9615,68.1716,66.5539,66.5993,3458359.2223813,0
+APD.US,D,20120411,000000,67.1763,67.6192,66.6467,66.8824,1809873.068056,0
+APD.US,D,20120412,000000,66.915,68.6609,66.8982,68.5287,1477254.2850429,0
+APD.US,D,20120413,000000,68.4172,68.5947,67.5512,67.5867,1389013.6371977,0
+APD.US,D,20120416,000000,67.9329,68.361,67.4584,68.2692,1213106.1490291,0
+APD.US,D,20120417,000000,68.6973,69.3109,68.285,69.015,971848.47243275,0
+APD.US,D,20120418,000000,68.6973,68.7299,67.6952,67.7159,1561901.0324215,0
+APD.US,D,20120419,000000,67.7879,68.5129,67.3608,68.3531,1637016.0866585,0
+APD.US,D,20120420,000000,68.5376,69.2221,68.3156,68.7299,1435766.784678,0
+APD.US,D,20120423,000000,67.8412,68.3531,67.78,67.9447,1871374.8936709,0
+APD.US,D,20120424,000000,65.4136,66.3024,62.4713,64.8761,5933877.4017349,0
+APD.US,D,20120425,000000,65.3515,65.5577,65.0389,65.4532,2397291.7906928,0
+APD.US,D,20120426,000000,65.4314,66.2097,65.3298,66.0795,1471289.1199243,0
+APD.US,D,20120427,000000,65.8427,66.0578,65.4136,65.5202,2782586.306948,0
+APD.US,D,20120430,000000,65.6593,65.7461,65.1295,65.469,2222721.4970843,0
+APD.US,D,20120501,000000,64.954,66.5095,64.8938,65.9473,1876176.2230389,0
+APD.US,D,20120502,000000,65.7589,66.117,65.3456,65.9966,1440929.024784,0
+APD.US,D,20120503,000000,66.0716,66.3024,65.606,66.0923,1474623.4890737,0
+APD.US,D,20120504,000000,65.9335,65.9414,65.1759,65.4916,2454524.5288989,0
+APD.US,D,20120507,000000,65.0389,66.0272,65.0389,65.6751,1325131.422783,0
+APD.US,D,20120508,000000,65.1759,65.4136,64.5259,65.2766,1530988.4194379,0
+APD.US,D,20120509,000000,64.5417,65.1227,63.9055,63.9282,2078995.8922473,0
+APD.US,D,20120510,000000,64.4569,64.518,63.4991,63.5898,1699027.85076,0
+APD.US,D,20120511,000000,63.2772,64.2409,63.1933,63.6875,1330053.3936617,0
+APD.US,D,20120514,000000,63.2012,64.088,62.8175,63.4695,1297029.0473433,0
+APD.US,D,20120515,000000,63.4142,63.6825,62.5285,62.7316,981451.13116884,0
+APD.US,D,20120516,000000,63.0917,63.3462,62.0442,62.053,1239656.4055367,0
+APD.US,D,20120517,000000,62.3273,62.3273,60.7293,60.7559,1182075.9359174,0
+APD.US,D,20120518,000000,61.0469,61.1998,59.4095,59.5851,2178727.8974376,0
+APD.US,D,20120521,000000,59.8238,61.4651,59.6068,61.3132,1879927.2616078,0
+APD.US,D,20120522,000000,61.5165,61.984,60.8487,61.187,1442738.6474449,0
+APD.US,D,20120523,000000,60.6958,61.0814,60.1089,60.9127,1868823.1736499,0
+APD.US,D,20120524,000000,61.1189,61.6151,60.8645,61.6081,1457382.9047762,0
+APD.US,D,20120525,000000,61.3626,61.7601,61.0331,61.2176,760489.61461223,0
+APD.US,D,20120529,000000,61.8528,62.2217,61.4651,62.1132,1261364.7809079,0
+APD.US,D,20120530,000000,61.4306,61.9594,60.4768,60.5566,1120346.0066057,0
+APD.US,D,20120531,000000,60.4827,60.9641,59.6561,60.528,1335336.2752785,0
+APD.US,D,20120601,000000,59.5643,60.0033,58.8137,58.8739,2011892.8536344,0
+APD.US,D,20120604,000000,59.0288,59.4293,58.575,59.3335,1652534.2345969,0
+APD.US,D,20120605,000000,59.08,60.0023,58.9015,59.4737,2466955.6734747,0
+APD.US,D,20120606,000000,59.9629,60.5952,59.813,60.3081,1596204.7870301,0
+APD.US,D,20120607,000000,61.1337,61.8834,61.0341,61.2816,5210507.8620404,0
+APD.US,D,20120608,000000,60.6849,61.1929,60.2953,60.9719,1853709.5296003,0
+APD.US,D,20120611,000000,61.5223,61.7078,60.5498,60.5962,1259673.7721693,0
+APD.US,D,20120612,000000,60.9719,61.1712,60.315,60.7559,1495415.3944811,0
+APD.US,D,20120613,000000,60.5122,60.8181,59.7646,59.9332,1128476.6361521,0
+APD.US,D,20120614,000000,60.0704,60.315,59.5279,60.0783,1155265.1342985,0
+APD.US,D,20120615,000000,60.3081,60.9956,60.2627,60.8635,1730662.2852195,0
+APD.US,D,20120618,000000,60.6958,61.1998,60.4768,60.9561,913026.10490896,0
+APD.US,D,20120619,000000,61.4395,62.5808,61.406,62.4713,1560520.2447105,0
+APD.US,D,20120620,000000,62.4959,62.4959,60.9877,61.2866,1389127.1821491,0
+APD.US,D,20120621,000000,61.4691,61.548,59.5811,59.6196,1079620.879485,0
+APD.US,D,20120622,000000,60.0871,60.1661,59.3434,59.7143,4192131.3044417,0
+APD.US,D,20120625,000000,59.08,59.2941,58.7505,58.8719,1322837.2064907,0
+APD.US,D,20120626,000000,58.9784,59.3118,58.4832,59.1096,1201106.8807859,0
+APD.US,D,20120627,000000,59.7616,59.813,58.9419,59.1176,1192958.0029437,0
+APD.US,D,20120628,000000,59.0426,60.3081,58.7743,60.2706,1879135.4883315,0
+APD.US,D,20120629,000000,61.4829,62.3549,61.2501,62.3391,2084567.7052133,0
+APD.US,D,20120702,000000,61.7374,62.1527,60.7628,61.4829,1997623.7001599,0
+APD.US,D,20120703,000000,62.4456,62.4456,61.5351,61.9524,1097752.5888911,0
+APD.US,D,20120705,000000,61.7749,62.0619,61.2896,61.8212,1338496.2718241,0
+APD.US,D,20120706,000000,61.0952,61.7749,60.9039,61.6397,768988.25145605,0
+APD.US,D,20120709,000000,61.6052,61.8134,61.2206,61.4917,950310.41448847,0
+APD.US,D,20120710,000000,62.0452,62.053,60.4225,60.7194,871431.14235797,0
+APD.US,D,20120711,000000,60.9275,60.9365,60.2301,60.7027,1097722.1750649,0
+APD.US,D,20120712,000000,60.2301,60.3742,59.6196,60.0112,819920.25866069,0
+APD.US,D,20120713,000000,60.3328,61.6831,60.2549,61.6515,950304.33172322,0
+APD.US,D,20120716,000000,61.4691,61.5421,60.9365,61.3507,1082117.8546187,0
+APD.US,D,20120717,000000,61.6733,61.9988,61.2334,61.9928,1327017.0800094,0
+APD.US,D,20120718,000000,61.9524,62.9713,61.6515,62.9645,1580273.0110548,0
+APD.US,D,20120719,000000,63.1213,63.3216,62.5403,62.9359,1454920.3986455,0
+APD.US,D,20120720,000000,62.3549,62.6162,62.0708,62.1073,1640081.8003428,0
+APD.US,D,20120723,000000,61.1051,61.7147,61.0163,61.4543,1166654.0984286,0
+APD.US,D,20120724,000000,61.3665,61.8439,59.9323,60.9127,1518927.3097479,0
+APD.US,D,20120725,000000,61.187,61.6515,60.7628,60.9365,2271693.8400853,0
+APD.US,D,20120726,000000,61.7837,62.2849,61.2649,61.6831,1856478.2015818,0
+APD.US,D,20120727,000000,62.3805,62.8944,61.6831,62.7474,3348407.1577824,0
+APD.US,D,20120730,000000,62.7168,63.1953,62.2967,62.8106,1476952.174369,0
+APD.US,D,20120731,000000,62.493,62.5699,61.8834,62.1073,1999043.0120508,0
+APD.US,D,20120801,000000,62.417,63.1489,62.2237,62.7307,1627860.511168,0
+APD.US,D,20120802,000000,62.1586,62.4535,61.3073,62.0846,1226815.6881009,0
+APD.US,D,20120803,000000,63.1884,63.7693,62.6262,63.504,1005534.8263689,0
+APD.US,D,20120806,000000,63.8601,64.1392,63.5563,63.8749,690578.36604375,0
+APD.US,D,20120807,000000,64.0978,64.3543,63.7516,64.2685,840170.79796109,0
+APD.US,D,20120808,000000,63.9736,65.1661,63.8897,64.808,920052.71256308,0
+APD.US,D,20120809,000000,64.6314,65.2183,64.3178,64.8968,1199023.5336888,0
+APD.US,D,20120810,000000,64.7458,64.8406,64.0258,64.6571,1172449.9599145,0
+APD.US,D,20120813,000000,64.5407,64.6738,64.1126,64.5772,500166.52414436,0
+APD.US,D,20120814,000000,64.8968,65.0881,64.2448,64.4776,1194744.3083378,0
+APD.US,D,20120815,000000,64.3621,64.7804,64.1718,64.5338,815920.840511,0
+APD.US,D,20120816,000000,64.7706,65.5054,64.5772,65.3802,947552.89424331,0
+APD.US,D,20120817,000000,65.5902,65.7677,65.0161,65.1878,1243075.9333995,0
+APD.US,D,20120820,000000,65.0595,65.3496,64.9402,65.3052,929589.47467567,0
+APD.US,D,20120821,000000,65.4522,65.6356,64.9649,65.2026,1004338.5492037,0
+APD.US,D,20120822,000000,64.9126,65.6356,64.4007,65.6356,1337493.6293527,0
+APD.US,D,20120823,000000,65.5488,65.5488,64.3859,64.4855,767169.50464729,0
+APD.US,D,20120824,000000,64.4007,64.4776,64.0258,64.3464,801196.49343721,0
+APD.US,D,20120827,000000,64.5091,64.6413,63.6629,63.7349,751011.6525637,0
+APD.US,D,20120828,000000,63.5898,63.7921,63.3058,63.5198,848425.11040083,0
+APD.US,D,20120829,000000,63.6313,63.8512,63.1568,63.3432,1576199.585928,0
+APD.US,D,20120830,000000,63.2505,63.4192,62.8471,63.1341,919025.7390306,0
+APD.US,D,20120831,000000,63.5484,63.9074,63.1953,63.7693,887892.11890968,0
+APD.US,D,20120904,000000,63.6757,63.9459,62.6715,62.9279,1378847.3088821,0
+APD.US,D,20120905,000000,62.854,63.5484,62.854,63.4034,1152736.7315442,0
+APD.US,D,20120906,000000,63.7191,64.7636,63.7191,64.4943,1196907.7451772,0
+APD.US,D,20120907,000000,64.6413,64.9865,64.1846,64.5614,1220360.86038,0
+APD.US,D,20120910,000000,64.5171,64.8258,64.2448,64.2685,932437.22260532,0
+APD.US,D,20120911,000000,64.4391,65.1267,64.3464,64.8574,1076447.7036146,0
+APD.US,D,20120912,000000,64.8632,65.0013,64.1205,64.3927,1261818.9607129,0
+APD.US,D,20120913,000000,64.3297,65.5133,63.9922,65.0881,1278763.5171017,0
+APD.US,D,20120914,000000,65.0507,66.1624,64.7252,66.0164,1385252.4606869,0
+APD.US,D,20120917,000000,65.9828,66.2768,65.8359,66.114,1038990.0352256,0
+APD.US,D,20120918,000000,66.0489,66.1624,65.5133,65.8921,709474.47628255,0
+APD.US,D,20120919,000000,65.9828,66.0232,65.4976,65.8201,833463.53548242,0
+APD.US,D,20120920,000000,65.468,65.7283,65.1582,65.6751,941989.19163102,0
+APD.US,D,20120921,000000,65.8694,65.9069,65.2026,65.2598,1730984.6717776,0
+APD.US,D,20120924,000000,65.0103,65.0971,64.4943,64.8179,850437.49190327,0
+APD.US,D,20120925,000000,64.9727,65.3052,64.3297,64.3621,891025.75680593,0
+APD.US,D,20120926,000000,64.1126,64.3178,63.5652,64.231,1546971.8989177,0
+APD.US,D,20120927,000000,64.5555,64.7005,64.0968,64.3178,1033625.036278,0
+APD.US,D,20120928,000000,64.1196,64.4243,63.8039,64.3553,1012053.5231249,0
+APD.US,D,20121001,000000,64.2241,65.172,64.006,64.4707,1138639.923085,0
+APD.US,D,20121002,000000,64.5516,64.9372,64.006,64.3306,807121.10678747,0
+APD.US,D,20121003,000000,64.302,64.5052,63.9646,64.3789,696156.26177495,0
+APD.US,D,20121004,000000,64.7588,65.0575,64.3869,64.8928,802740.50201565,0
+APD.US,D,20121005,000000,65.3732,65.825,65.0151,65.2904,896458.67996542,0
+APD.US,D,20121008,000000,64.9777,65.3959,64.7588,65.2736,550723.42749213,0
+APD.US,D,20121009,000000,65.3496,65.4542,64.5516,64.5555,802911.83323677,0
+APD.US,D,20121010,000000,64.5634,64.5634,63.6639,63.8275,1118499.8873533,0
+APD.US,D,20121011,000000,64.2004,64.3789,63.7812,63.7891,500802.17311265,0
+APD.US,D,20121012,000000,63.8108,64.4647,63.4991,63.8108,825772.8926222,0
+APD.US,D,20121015,000000,64.162,64.2448,63.8108,64.0366,922937.97087842,0
+APD.US,D,20121016,000000,64.5792,65.8753,64.2685,65.8417,940274.86562566,0
+APD.US,D,20121017,000000,65.6859,66.4011,65.6859,66.1042,1224233.5542537,0
+APD.US,D,20121018,000000,66.0302,66.8824,65.6859,66.4178,1900161.5802008,0
+APD.US,D,20121019,000000,64.5516,64.7854,62.0362,62.2503,6538928.0332335,0
+APD.US,D,20121022,000000,61.7403,61.7798,60.1285,61.4464,3989133.2074528,0
+APD.US,D,20121023,000000,60.4087,60.9345,59.9619,60.1365,3528297.8433934,0
+APD.US,D,20121024,000000,60.4255,60.6652,59.7478,59.9856,2399565.731101,0
+APD.US,D,20121025,000000,60.6583,60.8368,59.9303,60.4876,1076339.2276344,0
+APD.US,D,20121026,000000,60.2301,60.7677,59.954,60.6376,1116726.7612839,0
+APD.US,D,20121031,000000,60.9946,61.181,60.0013,60.3337,1692838.6371214,0
+APD.US,D,20121101,000000,60.752,61.764,60.0013,60.8457,3068311.0250859,0
+APD.US,D,20121102,000000,60.9009,61.6161,59.9224,60.8131,3015902.9335148,0
+APD.US,D,20121105,000000,60.6208,61.4129,60.4669,61.2826,1860334.6747482,0
+APD.US,D,20121106,000000,61.3586,62.629,61.0864,62.0599,1835729.8893254,0
+APD.US,D,20121107,000000,61.3941,62.1221,61.187,61.835,2486617.1983404,0
+APD.US,D,20121108,000000,61.8262,62.3401,61.5155,61.5933,2743817.8026483,0
+APD.US,D,20121109,000000,61.4859,62.3884,61.4859,62.0442,1720634.8467104,0
+APD.US,D,20121112,000000,62.199,62.5048,61.9356,62.2158,1174342.7137004,0
+APD.US,D,20121113,000000,62.6804,63.2199,62.4792,62.6754,2288219.6994663,0
+APD.US,D,20121114,000000,62.8234,62.8925,62.13,62.4328,2049455.9566211,0
+APD.US,D,20121115,000000,62.3884,62.7682,61.8656,62.1379,1674921.8520874,0
+APD.US,D,20121116,000000,62.2089,62.5048,61.7107,62.2563,2162356.1347762,0
+APD.US,D,20121119,000000,62.6952,62.9773,62.4703,62.9329,2098205.2648964,0
+APD.US,D,20121120,000000,62.7208,63.5218,62.7208,63.506,1036289.2874561,0
+APD.US,D,20121121,000000,63.8562,63.8877,63.5218,63.7654,975017.59312627,0
+APD.US,D,20121123,000000,64.083,64.6452,63.9578,64.6186,465298.086162,0
+APD.US,D,20121126,000000,64.3789,64.8544,64.3395,64.8544,1249661.5405732,0
+APD.US,D,20121127,000000,64.814,64.8544,64.3395,64.4875,1632455.0265177,0
+APD.US,D,20121128,000000,64.1126,64.4875,63.722,64.162,2024931.2609407,0
+APD.US,D,20121129,000000,64.3099,64.7854,63.8877,64.083,2045378.4763173,0
+APD.US,D,20121130,000000,64.2004,64.734,64.1294,64.5437,1772778.3379933,0
+APD.US,D,20121203,000000,64.742,64.8928,63.366,63.4784,1393666.9526114,0
+APD.US,D,20121204,000000,63.4616,63.9508,63.1568,63.576,1202093.30255,0
+APD.US,D,20121205,000000,63.5149,63.9646,63.3068,63.8039,1265740.3167086,0
+APD.US,D,20121206,000000,63.8207,63.9716,63.3738,63.9272,1598150.2581148,0
+APD.US,D,20121207,000000,63.8483,64.6512,63.4616,64.6354,1430545.7445079,0
+APD.US,D,20121210,000000,64.6038,64.742,64.4007,64.6778,782237.52795752,0
+APD.US,D,20121211,000000,64.7922,65.2174,64.5969,64.7764,1148466.6303411,0
+APD.US,D,20121212,000000,65.1405,65.2115,64.1196,64.2448,1161072.1475206,0
+APD.US,D,20121213,000000,64.3178,64.7054,64.1925,64.5516,886898.60058606,0
+APD.US,D,20121214,000000,64.6038,64.8218,64.1777,64.2379,1018061.2676001,0
+APD.US,D,20121217,000000,64.3178,65.0151,64.2606,64.8682,981697.48316133,0
+APD.US,D,20121218,000000,65.0083,65.9345,64.5969,65.7333,1141004.0911776,0
+APD.US,D,20121219,000000,65.825,66.0302,65.1878,65.1878,1231536.9277265,0
+APD.US,D,20121220,000000,65.2983,66.186,65.242,66.186,1293540.5814744,0
+APD.US,D,20121221,000000,65.8655,66.186,65.4136,65.5843,2117340.6305682,0
+APD.US,D,20121224,000000,65.8013,66.3863,65.388,66.3478,626980.0140071,0
+APD.US,D,20121226,000000,66.4385,67.1665,66.2935,66.7266,1304726.786763,0
+APD.US,D,20121227,000000,66.838,66.8538,65.1305,65.9897,1563010.1232848,0
+APD.US,D,20121228,000000,65.9108,65.9414,64.9945,65.0231,1034856.7962404,0
+APD.US,D,20121231,000000,64.6019,65.9049,64.2961,65.8832,1032538.2488872,0
+APD.US,D,20130102,000000,67.2513,67.3855,66.6822,67.3223,1549115.059873,0
+APD.US,D,20130103,000000,67.3993,67.7465,66.907,67.0856,903987.1157524,0
+APD.US,D,20130104,000000,67.3223,68.0681,67.1911,67.9871,1240794.896432,0
+APD.US,D,20130107,000000,67.7307,67.9961,67.2277,67.9279,1060216.8583481,0
+APD.US,D,20130108,000000,67.8885,68.0681,67.0639,68.0552,1682116.74958,0
+APD.US,D,20130109,000000,68.144,69.085,67.9211,68.9686,1826211.3755085,0
+APD.US,D,20130110,000000,69.1995,69.1995,68.3413,68.9065,859213.90836002,0
+APD.US,D,20130111,000000,69.0505,69.3129,68.5691,69.2902,953325.43846241,0
+APD.US,D,20130114,000000,69.1915,69.3129,68.7349,68.9932,681990.51530964,0
+APD.US,D,20130115,000000,68.6777,69.0012,68.4675,68.7654,606347.27429038,0
+APD.US,D,20130116,000000,68.3117,68.8522,67.9635,68.4458,884946.03294188,0
+APD.US,D,20130117,000000,68.7349,69.7528,68.5957,69.3307,1076698.1107839,0
+APD.US,D,20130118,000000,69.4973,69.6748,68.8364,69.5388,1481260.7997521,0
+APD.US,D,20130122,000000,69.5792,70.2618,69.2221,70.0971,1329153.1444052,0
+APD.US,D,20130123,000000,70.1355,70.5607,68.6707,69.3474,2498233.2523731,0
+APD.US,D,20130124,000000,69.0653,69.5388,68.4902,69.1817,1500780.3934286,0
+APD.US,D,20130125,000000,69.3899,69.5713,68.9518,69.2803,1310628.0828465,0
+APD.US,D,20130128,000000,69.2567,69.3307,68.7437,69.009,1213295.728546,0
+APD.US,D,20130129,000000,69.1067,69.9037,68.9932,69.6887,1294206.6442689,0
+APD.US,D,20130130,000000,69.5466,69.7528,68.9065,68.9932,869580.96792877,0
+APD.US,D,20130131,000000,68.7812,69.158,68.505,68.5514,1398439.8957417,0
+APD.US,D,20130201,000000,69.1156,69.7706,69.0426,69.5713,1133017.4204087,0
+APD.US,D,20130204,000000,69.1067,69.2735,68.2782,68.3265,1016001.2377699,0
+APD.US,D,20130205,000000,68.7013,69.091,68.5277,68.6027,1045288.7386385,0
+APD.US,D,20130206,000000,68.4616,68.726,68.1874,68.6105,1290648.2265995,0
+APD.US,D,20130207,000000,68.7349,68.7349,68.0405,68.4961,778649.71025618,0
+APD.US,D,20130208,000000,68.6481,69.3859,68.4745,69.2735,998490.9842132,0
+APD.US,D,20130211,000000,69.3721,69.5792,69.085,69.3307,949627.11719243,0
+APD.US,D,20130212,000000,69.3385,69.6887,68.8364,69.6532,1184865.8975772,0
+APD.US,D,20130213,000000,69.737,69.8248,69.2735,69.6138,1092398.7416798,0
+APD.US,D,20130214,000000,69.3859,69.6828,69.0268,69.5388,842882.6974669,0
+APD.US,D,20130215,000000,69.5546,69.6305,68.9686,69.1817,1020735.6567203,0
+APD.US,D,20130219,000000,69.4973,69.887,69.1412,69.5466,712713.54877641,0
+APD.US,D,20130220,000000,69.5052,69.6305,68.6481,68.6925,1627408.3589514,0
+APD.US,D,20130221,000000,68.3798,68.8029,66.6486,67.1743,2555002.6866261,0
+APD.US,D,20130222,000000,67.4476,67.5098,66.8982,67.5048,1745293.3632262,0
+APD.US,D,20130225,000000,67.8145,67.8313,66.038,66.0479,1272282.3307314,0
+APD.US,D,20130226,000000,66.3271,66.5924,65.9808,66.1318,1576240.1376964,0
+APD.US,D,20130227,000000,66.2008,67.3855,66.0736,67.0856,1326250.6515883,0
+APD.US,D,20130228,000000,67.0244,68.0799,66.9958,67.6982,1524928.9714579,0
+APD.US,D,20130301,000000,67.3135,67.9409,66.8982,67.6982,943622.41409975,0
+APD.US,D,20130304,000000,67.5276,67.8481,67.0935,67.6982,737024.33387896,0
+APD.US,D,20130305,000000,67.9961,68.7812,67.9279,68.1351,1105627.7422971,0
+APD.US,D,20130306,000000,68.3728,68.4389,67.9211,67.9871,828392.5368551,0
+APD.US,D,20130307,000000,68.1144,68.9518,67.9635,68.8838,1153081.4215748,0
+APD.US,D,20130308,000000,69.2162,69.9669,69.085,69.8623,1537936.964938,0
+APD.US,D,20130311,000000,69.6592,69.809,69.1245,69.6532,1133232.3447808,0
+APD.US,D,20130312,000000,69.6532,70.0291,69.3474,69.7124,896429.2799334,0
+APD.US,D,20130313,000000,69.7124,69.8771,69.0653,69.7874,869280.88484327,0
+APD.US,D,20130314,000000,69.9403,70.4916,69.7874,70.4916,839731.82506912,0
+APD.US,D,20130315,000000,70.2233,70.8329,70.0497,70.7017,2429050.92184,0
+APD.US,D,20130318,000000,69.9669,70.0033,69.3899,69.7202,1202249.4268579,0
+APD.US,D,20130319,000000,69.745,70.0033,68.7349,69.1649,1070743.0836074,0
+APD.US,D,20130320,000000,69.4628,69.8534,69.2567,69.6592,1134425.5805633,0
+APD.US,D,20130321,000000,68.9065,68.9608,67.8885,68.296,1781449.3198524,0
+APD.US,D,20130322,000000,68.8207,69.0338,68.3965,68.6253,1073801.7007323,0
+APD.US,D,20130325,000000,68.9932,69.1067,68.3324,68.5859,1247112.8619348,0
+APD.US,D,20130326,000000,68.8364,69.0574,68.5691,68.937,955496.98565547,0
+APD.US,D,20130327,000000,68.4084,68.4172,67.7041,68.2032,1243954.8929776,0
+APD.US,D,20130328,000000,68.219,68.9834,68.0325,68.867,1694955.4394273,0
+APD.US,D,20130401,000000,68.5247,68.6381,67.3805,67.5936,1615909.9050467,0
+APD.US,D,20130402,000000,67.9467,68.0405,66.9534,67.2001,1222381.3522361,0
+APD.US,D,20130403,000000,67.3036,67.35,66.4326,66.621,1398608.1855803,0
+APD.US,D,20130404,000000,66.7562,67.5068,66.6545,67.4851,988019.50384105,0
+APD.US,D,20130405,000000,66.8588,67.3342,66.4474,67.2957,842284.5588843,0
+APD.US,D,20130408,000000,67.35,67.7278,66.9623,67.7041,630840.54235033,0
+APD.US,D,20130409,000000,67.9547,68.2988,67.493,67.9793,844482.46472678,0
+APD.US,D,20130410,000000,68.1371,68.3206,67.8717,68.2506,1616862.871602,0
+APD.US,D,20130411,000000,68.3206,69.0278,68.1638,68.9608,1558334.5043985,0
+APD.US,D,20130412,000000,68.7871,68.9282,68.3206,68.7141,1371870.3771442,0
+APD.US,D,20130415,000000,68.3364,68.4794,67.0708,67.0777,2548025.7548882,0
+APD.US,D,20130416,000000,67.3164,68.4419,67.3164,68.3758,1177981.2211122,0
+APD.US,D,20130417,000000,68.0325,68.3452,67.569,67.8067,1543535.1365534,0
+APD.US,D,20130418,000000,68.0483,68.2812,66.9228,67.0708,1341712.0270512,0
+APD.US,D,20130419,000000,67.2533,67.9211,67.2533,67.7534,2041121.5544389,0
+APD.US,D,20130422,000000,67.7534,68.3837,67.6962,68.211,1059278.0849116,0
+APD.US,D,20130423,000000,67.7593,68.2988,66.8183,67.3342,2693789.0860828,0
+APD.US,D,20130424,000000,67.6272,68.1233,67.4348,67.8215,2158449.9856936,0
+APD.US,D,20130425,000000,67.6804,68.5247,67.4516,67.9881,1058172.035431,0
+APD.US,D,20130426,000000,67.9793,68.0483,67.5462,67.6577,735525.94603986,0
+APD.US,D,20130429,000000,67.927,68.508,67.6577,68.4084,880124.42768968,0
+APD.US,D,20130430,000000,68.3916,68.7417,68.0039,68.7417,971992.43121026,0
+APD.US,D,20130501,000000,68.5247,68.5919,67.6883,67.7366,828115.77103638,0
+APD.US,D,20130502,000000,70.3111,71.8538,69.2024,70.387,6596713.2892827,0
+APD.US,D,20130503,000000,71.1328,71.3192,70.7579,70.9828,2417565.6472601,0
+APD.US,D,20130506,000000,71.1426,71.1426,69.9817,70.6524,1533718.5672394,0
+APD.US,D,20130507,000000,70.8191,71.2916,70.5804,71.1673,1187551.4384336,0
+APD.US,D,20130508,000000,71.049,72.0669,70.9089,72.0541,1251727.6531687,0
+APD.US,D,20130509,000000,71.8618,72.2316,71.6802,71.9387,1445339.0295878,0
+APD.US,D,20130510,000000,72.0738,72.2661,71.5549,72.0985,1210084.0284957,0
+APD.US,D,20130513,000000,71.913,72.0985,71.5401,71.8055,810456.48973107,0
+APD.US,D,20130514,000000,71.913,72.4398,71.5944,72.4013,1126322.3234605,0
+APD.US,D,20130515,000000,72.2661,73.0829,71.8696,73.0227,1579800.582954,0
+APD.US,D,20130516,000000,72.8037,73.4823,72.7475,73.3324,1229555.9738446,0
+APD.US,D,20130517,000000,73.5129,74.6917,73.4133,74.5674,1341315.633516,0
+APD.US,D,20130520,000000,74.3691,75.4186,74.3533,74.9443,1422662.4807482,0
+APD.US,D,20130521,000000,75.0961,75.4828,74.7331,74.9827,851410.73434274,0
+APD.US,D,20130522,000000,74.9008,76.0046,74.7252,75.1918,2496790.6232154,0
+APD.US,D,20130523,000000,73.8858,74.6068,73.5997,74.4411,1744491.4520079,0
+APD.US,D,20130524,000000,74.0742,74.3533,73.7211,74.2487,1160106.0016406,0
+APD.US,D,20130528,000000,75.0725,75.2214,74.5753,74.8663,1056220.481581,0
+APD.US,D,20130529,000000,74.4855,75.1415,74.3218,74.8002,1127912.9665726,0
+APD.US,D,20130530,000000,74.9757,75.175,74.6424,75.0063,890120.43857839,0
+APD.US,D,20130531,000000,74.7144,75.3052,74.4707,74.6306,2079130.726877,0
+APD.US,D,20130603,000000,74.6158,74.9373,74.2912,74.9165,1800079.8160088,0
+APD.US,D,20130604,000000,74.7006,75.5232,74.5753,75.4019,1826100.8719399,0
+APD.US,D,20130605,000000,75.1504,75.5065,74.3839,74.3839,2723870.387816,0
+APD.US,D,20130606,000000,74.4579,74.8259,74.1156,74.743,2282861.7970781,0
+APD.US,D,20130607,000000,74.9975,75.2076,74.3051,75.1671,1790992.1647303,0
+APD.US,D,20130610,000000,75.175,75.3358,74.9008,75.0882,1402847.8729572,0
+APD.US,D,20130611,000000,74.3899,75.3713,74.1077,75.0153,1872976.6885192,0
+APD.US,D,20130612,000000,75.3802,75.4917,74.8663,74.9304,2711753.5194446,0
+APD.US,D,20130613,000000,74.8407,75.5696,74.5516,75.3624,1762407.2232477,0
+APD.US,D,20130614,000000,75.6701,76.3508,75.3012,76.1664,2910293.963302,0
+APD.US,D,20130617,000000,76.3903,76.5846,76.0825,76.336,2217058.4426396,0
+APD.US,D,20130618,000000,76.3231,76.4711,75.9966,76.3459,1642524.0305893,0
+APD.US,D,20130619,000000,76.4583,76.772,75.979,76.0124,1672183.5939321,0
+APD.US,D,20130620,000000,75.395,75.6553,74.4155,74.523,2483124.6772945,0
+APD.US,D,20130621,000000,74.5328,74.9373,74.0071,74.7716,3025037.2193269,0
+APD.US,D,20130624,000000,74.02,74.3366,73.2082,73.95,2397279.6251624,0
+APD.US,D,20130625,000000,74.4786,74.9619,74.2419,74.7854,2355771.8489133,0
+APD.US,D,20130626,000000,75.6327,76.1989,75.4088,75.9878,1779356.8486076,0
+APD.US,D,20130627,000000,75.2411,75.4719,73.5613,73.8858,3617053.4986961,0
+APD.US,D,20130628,000000,73.797,74.1965,72.7169,72.9231,3808764.0109756,0
+APD.US,D,20130701,000000,72.8747,75.6673,72.1517,74.4678,4247070.8401497,0
+APD.US,D,20130702,000000,73.3689,74.5398,72.0481,72.2711,5584630.3661258,0
+APD.US,D,20130703,000000,72.1587,73.4025,71.77,72.7781,1803747.7234525,0
+APD.US,D,20130705,000000,73.4715,73.6057,72.6933,73.1678,1240503.9374944,0
+APD.US,D,20130708,000000,73.0671,73.7122,72.7702,73.5455,1984575.1549116,0
+APD.US,D,20130709,000000,73.8996,76.5885,73.8789,76.4199,5338818.7259481,0
+APD.US,D,20130710,000000,76.2088,77.0057,75.5429,76.8696,2950973.4696833,0
+APD.US,D,20130711,000000,77.7327,77.7741,76.9308,77.2563,2046449.0430008,0
+APD.US,D,20130712,000000,77.278,77.3184,76.5215,76.9693,1556601.9300974,0
+APD.US,D,20130715,000000,76.9466,77.0481,76.5708,76.9387,1433249.53366,0
+APD.US,D,20130716,000000,76.4445,76.4445,75.4966,76.052,2144983.7572317,0
+APD.US,D,20130717,000000,76.4524,76.8243,76.3015,76.7454,1563128.7372071,0
+APD.US,D,20130718,000000,77.0807,77.6223,76.5964,77.1507,1525321.3098164,0
+APD.US,D,20130719,000000,77.1577,77.4052,76.4751,77.2395,2013317.2344963,0
+APD.US,D,20130722,000000,77.0315,77.9636,77.0225,77.9488,4422521.1071307,0
+APD.US,D,20130723,000000,80.4611,80.4611,77.9557,80.1544,5266092.1708646,0
+APD.US,D,20130724,000000,79.9867,80.1544,79.3879,80.0804,2148313.05741,0
+APD.US,D,20130725,000000,81.2531,86.5146,81.1467,85.2806,10158234.18266,0
+APD.US,D,20130726,000000,84.8949,85.18,82.7317,82.9232,9688322.3190576,0
+APD.US,D,20130729,000000,83.0564,83.3819,81.8332,83.3305,2908449.871638,0
+APD.US,D,20130730,000000,83.4903,84.2173,82.9468,84.0999,1934297.044971,0
+APD.US,D,20130731,000000,86.6192,87.5878,85.6318,86.4968,8426802.427636,0
+APD.US,D,20130801,000000,87.1992,88.4144,84.7361,85.4009,5729079.8200271,0
+APD.US,D,20130802,000000,85.0419,85.2046,84.167,85.1544,2757506.0520417,0
+APD.US,D,20130805,000000,86.0835,86.0835,85.0518,85.8704,1406683.0564452,0
+APD.US,D,20130806,000000,85.255,85.9987,84.9847,85.0834,1681084.7070764,0
+APD.US,D,20130807,000000,84.9669,85.5391,84.455,85.0094,1605219.4451257,0
+APD.US,D,20130808,000000,85.3763,85.9464,84.6059,84.9048,1569928.2549587,0
+APD.US,D,20130809,000000,84.7263,85.6061,84.6878,84.9768,928579.73564472,0
+APD.US,D,20130812,000000,84.3514,84.3514,81.7414,82.1853,3253445.0543396,0
+APD.US,D,20130813,000000,82.4812,83.0218,82.3402,82.7801,1499259.7021169,0
+APD.US,D,20130814,000000,82.6745,82.9882,81.6172,81.8588,1302952.6468994,0
+APD.US,D,20130815,000000,81.2029,81.2669,80.3161,80.7797,1834381.543029,0
+APD.US,D,20130816,000000,80.4345,80.7087,79.4461,80.3437,2839195.5617162,0
+APD.US,D,20130819,000000,80.1149,81.0914,80.0981,80.8468,2546309.4012944,0
+APD.US,D,20130820,000000,80.6831,81.554,80.3832,81.4051,2061630.6112623,0
+APD.US,D,20130821,000000,81.2374,81.5205,80.6831,80.9928,1766561.7519112,0
+APD.US,D,20130822,000000,81.3301,82.5819,80.8961,82.0157,961185.38495533,0
+APD.US,D,20130823,000000,82.0443,82.9557,81.7246,82.8215,1035290.7001613,0
+APD.US,D,20130826,000000,82.9389,83.225,82.1853,82.277,842429.53145602,0
+APD.US,D,20130827,000000,81.7592,82.1123,81.0322,81.122,1043319.950287,0
+APD.US,D,20130828,000000,80.9178,81.2374,80.5705,80.8044,865948.5432823,0
+APD.US,D,20130829,000000,80.6673,82.573,80.5459,81.5777,870075.69950217,0
+APD.US,D,20130830,000000,81.6526,81.7858,80.8221,81.3301,1187038.4585645,0
+APD.US,D,20130903,000000,82.2603,82.5572,81.2601,81.9565,964666.75426484,0
+APD.US,D,20130904,000000,81.9209,82.788,81.5452,82.7141,838246.61655472,0
+APD.US,D,20130905,000000,82.6835,83.0218,82.2228,82.6893,778920.39330966,0
+APD.US,D,20130906,000000,82.8314,83.1126,81.9209,82.0215,1147256.160057,0
+APD.US,D,20130909,000000,82.4092,84.2528,82.1301,84.2094,1130100.734473,0
+APD.US,D,20130910,000000,84.5211,84.9768,84.1413,84.5822,950584.13892457,0
+APD.US,D,20130911,000000,84.5902,84.889,84.0743,84.6523,664651.59297399,0
+APD.US,D,20130912,000000,84.4392,84.9768,84.0585,84.1995,635360.03692861,0
+APD.US,D,20130913,000000,84.311,84.7203,84.0072,84.5468,663036.618801,0
+APD.US,D,20130916,000000,85.5391,86.5954,84.9946,86.0076,1524047.9842914,0
+APD.US,D,20130917,000000,85.7984,85.9208,84.6335,84.8595,2688703.8943365,0
+APD.US,D,20130918,000000,84.9305,87.1992,84.5566,87.0985,1412216.3452312,0
+APD.US,D,20130919,000000,87.1804,88.7064,87.1804,87.6203,1387830.5393573,0
+APD.US,D,20130920,000000,87.6203,88.3779,86.4485,86.4485,2417540.3024048,0
+APD.US,D,20130923,000000,86.1359,86.7168,85.2372,85.5489,1159753.2012563,0
+APD.US,D,20130924,000000,85.4443,86.0658,85.2323,85.3674,859310.21880976,0
+APD.US,D,20130925,000000,85.7718,86.0934,85.1278,85.4601,821452.10170864,0
+APD.US,D,20130926,000000,87.4714,91.3716,86.8145,87.428,4376392.4568825,0
+APD.US,D,20130927,000000,86.2729,86.7681,85.7344,85.7718,1669867.0741674,0
+APD.US,D,20130930,000000,85.0764,85.8942,84.9571,85.4099,1279932.4218233,0
+APD.US,D,20131001,000000,84.7519,86.481,84.3268,85.8616,1787277.6227529,0
+APD.US,D,20131002,000000,85.6801,86.2729,84.8051,85.8942,1568583.9638391,0
+APD.US,D,20131003,000000,85.8942,86.0569,84.2942,84.5211,2094307.2261674,0
+APD.US,D,20131004,000000,84.5369,85.4009,84.2439,85.1888,1532896.3801369,0
+APD.US,D,20131007,000000,84.8141,85.0932,83.7902,83.8504,1424715.4140189,0
+APD.US,D,20131008,000000,83.9233,83.9589,81.9476,82.2149,2067641.3971203,0
+APD.US,D,20131009,000000,82.427,83.6866,82.1025,83.3561,1638907.8266503,0
+APD.US,D,20131010,000000,84.2528,86.5492,84.1581,86.4022,2305053.7522865,0
+APD.US,D,20131011,000000,86.7957,87.1716,86.048,87.1459,1418383.2553971,0
+APD.US,D,20131014,000000,86.2551,87.6381,86.2019,87.5089,851897.35556247,0
+APD.US,D,20131015,000000,87.1459,87.5799,86.4209,86.6369,1297079.7370537,0
+APD.US,D,20131016,000000,87.4102,87.9182,86.9151,87.4448,1032459.1729391,0
+APD.US,D,20131017,000000,87.2742,88.2556,87.0315,88.0573,1106064.6876007,0
+APD.US,D,20131018,000000,88.3503,88.5732,87.7456,88.3325,1922377.8664701,0
+APD.US,D,20131021,000000,88.1481,88.9707,88.0938,88.6965,681318.36974989,0
+APD.US,D,20131022,000000,89.1404,89.7283,89.0329,89.5596,928613.19085357,0
+APD.US,D,20131023,000000,89.5261,89.7283,88.2181,88.6866,898189.2266781,0
+APD.US,D,20131024,000000,88.6866,89.5596,88.593,89.2736,892928.64853394,0
+APD.US,D,20131025,000000,89.096,89.675,88.6866,89.5596,1118729.0048443,0
+APD.US,D,20131028,000000,89.3998,89.4353,87.1992,87.7959,2029123.2999899,0
+APD.US,D,20131029,000000,86.7267,87.6933,85.7718,86.1625,2916196.2731796,0
+APD.US,D,20131030,000000,86.4209,87.9716,85.764,85.9287,2178787.7112959,0
+APD.US,D,20131031,000000,86.0165,87.6835,85.2628,87.3787,1904693.2403096,0
+APD.US,D,20131101,000000,87.3234,87.9626,86.2551,86.5492,1422720.267018,0
+APD.US,D,20131104,000000,86.6428,87.282,86.3933,87.1893,964992.18220554,0
+APD.US,D,20131105,000000,86.9239,87.6835,86.3587,87.4714,802980.77124289,0
+APD.US,D,20131106,000000,87.7377,88.2556,87.4891,88.1037,890027.16951128,0
+APD.US,D,20131107,000000,87.9804,88.0662,86.5688,86.7681,1875924.8020754,0
+APD.US,D,20131108,000000,86.7612,87.8689,86.6369,87.7289,1111123.5206975,0
+APD.US,D,20131111,000000,87.7624,88.0662,87.2386,87.4448,1091016.9401746,0
+APD.US,D,20131112,000000,87.4527,87.5286,86.481,86.5225,1279159.910637,0
+APD.US,D,20131113,000000,86.3489,86.8973,86.1289,86.5866,1513778.2489666,0
+APD.US,D,20131114,000000,86.8579,87.1992,86.3933,87.1084,1308619.7565209,0
+APD.US,D,20131115,000000,87.3876,88.7152,87.208,88.6422,1309265.5434313,0
+APD.US,D,20131118,000000,88.6008,88.9293,87.8502,88.1126,1047221.0303986,0
+APD.US,D,20131119,000000,88.1126,88.6866,87.7624,88.2457,1120511.2550616,0
+APD.US,D,20131120,000000,88.1569,88.4489,87.5799,87.8423,1075253.4540379,0
+APD.US,D,20131121,000000,88.1392,88.3059,87.4714,87.9262,1259654.5100794,0
+APD.US,D,20131122,000000,88.1668,89.311,87.5799,89.096,1380759.3247581,0
+APD.US,D,20131125,000000,89.096,89.462,87.7703,87.934,836429.89733438,0
+APD.US,D,20131126,000000,87.5878,87.9182,87.1459,87.2386,1346289.3078993,0
+APD.US,D,20131127,000000,87.4102,87.859,87.0907,87.4714,901262.03692188,0
+APD.US,D,20131129,000000,87.4527,87.9626,87.0384,87.2238,352380.67350529,0
+APD.US,D,20131202,000000,87.3234,87.5187,86.1861,86.3173,1384481.977089,0
+APD.US,D,20131203,000000,86.1861,86.1861,85.1888,85.8942,1236357.5191845,0
+APD.US,D,20131204,000000,85.7718,86.4022,85.3063,86.1447,905229.01365693,0
+APD.US,D,20131205,000000,85.7718,86.0569,85.0932,85.3595,841053.81271606,0
+APD.US,D,20131206,000000,86.411,87.8058,86.1447,87.7703,950852.79438963,0
+APD.US,D,20131209,000000,87.6647,87.7703,87.1084,87.5187,1039356.0149346,0
+APD.US,D,20131210,000000,86.9713,87.9804,86.9239,87.4527,780346.80176001,0
+APD.US,D,20131211,000000,87.3136,87.3422,85.5559,85.6318,881671.47765075,0
+APD.US,D,20131212,000000,85.5391,86.3587,85.0518,86.1723,870602.87249022,0
+APD.US,D,20131213,000000,86.2551,86.7681,86.0934,86.339,855926.17374419,0
+APD.US,D,20131216,000000,86.559,87.0907,85.835,86.0165,1073373.8795766,0
+APD.US,D,20131217,000000,86.1861,86.849,85.5973,86.1013,1642974.1552176,0
+APD.US,D,20131218,000000,86.4574,86.5412,84.7697,85.9987,2348971.3173675,0
+APD.US,D,20131219,000000,85.8162,89.0063,85.3595,88.9204,2799696.1117927,0
+APD.US,D,20131220,000000,89.1226,89.9709,89.0525,89.2045,1813008.7335406,0
+APD.US,D,20131223,000000,89.5596,90.2668,89.096,90.1899,863891.55483471,0
+APD.US,D,20131224,000000,90.2668,91.0047,90.0548,90.4029,563886.53148595,0
+APD.US,D,20131226,000000,90.5193,91.2345,90.3843,91.0964,602704.71170183,0
+APD.US,D,20131227,000000,91.269,91.3627,90.5292,90.9415,594759.60649546,0
+APD.US,D,20131230,000000,90.7304,91.3884,90.7216,90.8222,524070.7777696,0
+APD.US,D,20131231,000000,90.7718,91.2247,89.8555,90.1603,1461513.1023787,0
+APD.US,D,20140102,000000,89.9709,90.3023,89.6207,89.892,1040265.3883389,0
+APD.US,D,20140103,000000,90.2935,90.3931,89.3209,89.7105,1311459.3940968,0
+APD.US,D,20140106,000000,89.9808,90.329,89.3564,89.9196,959467.00377314,0
+APD.US,D,20140107,000000,90.5105,90.5105,88.7152,88.8119,1601906.3656546,0
+APD.US,D,20140108,000000,88.9619,89.0693,87.9902,88.7961,1733627.6332773,0
+APD.US,D,20140109,000000,88.9293,89.5103,88.1224,88.4489,1398380.0818835,0
+APD.US,D,20140110,000000,88.7961,89.239,88.2625,88.4489,1436889.054866,0
+APD.US,D,20140113,000000,88.2803,89.1503,87.4034,87.5878,1280792.1193115,0
+APD.US,D,20140114,000000,87.8423,88.9707,87.2386,88.8662,997176.09312571,0
+APD.US,D,20140115,000000,88.8938,90.4573,88.8119,89.7283,1628583.3464381,0
+APD.US,D,20140116,000000,89.5596,90.2215,89.5261,90.0892,1387562.8976864,0
+APD.US,D,20140117,000000,90.2215,90.7718,89.7549,90.3389,1696454.8410606,0
+APD.US,D,20140121,000000,90.6367,91.0875,89.962,90.3753,989682.1263418,0
+APD.US,D,20140122,000000,90.9326,91.3045,90.0726,90.5766,1325318.9747114,0
+APD.US,D,20140123,000000,89.8358,90.3023,89.391,89.5517,1028315.7960119,0
+APD.US,D,20140124,000000,88.7528,89.0063,86.0323,86.0835,1437173.9310383,0
+APD.US,D,20140127,000000,86.3587,86.6034,85.0518,85.7058,1383679.0520765,0
+APD.US,D,20140128,000000,86.2631,87.0729,85.2806,86.9525,1821748.6534059,0
+APD.US,D,20140129,000000,85.8784,86.8145,85.0025,85.4937,2040384.5260499,0
+APD.US,D,20140130,000000,85.911,85.9386,85.3428,85.4256,1127653.4352554,0
+APD.US,D,20140131,000000,84.5655,85.6249,83.7182,84.8219,2163231.0391775,0
+APD.US,D,20140203,000000,85.0518,85.5726,83.4045,83.6826,2218023.5747254,0
+APD.US,D,20140204,000000,84.1335,84.9393,83.7102,83.8572,1504330.7007443,0
+APD.US,D,20140205,000000,83.6383,84.3692,82.864,84.0911,1063148.751197,0
+APD.US,D,20140206,000000,83.8957,86.5688,83.6866,86.481,1885757.5920967,0
+APD.US,D,20140207,000000,87.3609,88.1925,86.8657,88.1037,2107669.033826,0
+APD.US,D,20140210,000000,87.9182,89.2045,87.9182,88.5634,1989782.0019627,0
+APD.US,D,20140211,000000,88.9529,90.4395,88.583,90.2935,2004458.7007088,0
+APD.US,D,20140212,000000,90.2067,90.5391,90.0626,90.2294,2540735.5607401,0
+APD.US,D,20140213,000000,89.3652,94.4087,89.2124,94.313,3792575.7450658,0
+APD.US,D,20140214,000000,94.1897,94.7983,93.4766,94.6947,1692323.6296639,0
+APD.US,D,20140218,000000,94.7796,95.8893,94.7599,95.2027,1637662.8873631,0
+APD.US,D,20140219,000000,95.3201,95.6772,94.4087,94.4373,1743785.8512392,0
+APD.US,D,20140220,000000,94.7243,95.2126,93.6827,94.9334,1683886.8342668,0
+APD.US,D,20140221,000000,95.476,96.1773,95.1199,95.3753,1639343.7581596,0
+APD.US,D,20140224,000000,95.1465,96.0431,95.1465,95.7532,1928661.36297,0
+APD.US,D,20140225,000000,95.5332,96.7879,95.4039,96.5354,1884537.9976647,0
+APD.US,D,20140226,000000,96.419,97.0858,94.6947,94.7599,3653559.214324,0
+APD.US,D,20140227,000000,95.8005,96.5068,95.4039,96.2464,1782187.3620357,0
+APD.US,D,20140228,000000,96.3904,98.6098,96.3706,97.8414,2015870.9821058,0
+APD.US,D,20140303,000000,97.1923,97.6549,96.5166,97.212,1056457.7094256,0
+APD.US,D,20140304,000000,98.4125,99.3298,98.1255,98.8169,1432469.9259143,0
+APD.US,D,20140305,000000,98.8169,98.8169,97.9489,98.0475,902675.26604753,0
+APD.US,D,20140306,000000,98.0475,99.6952,97.9982,98.7775,1354726.1032965,0
+APD.US,D,20140307,000000,99.3199,99.3993,97.8906,98.1353,1166059.0012287,0
+APD.US,D,20140310,000000,98.0673,98.2645,96.7879,97.6648,1597156.7397912,0
+APD.US,D,20140311,000000,97.9587,98.59,97.1736,97.2318,1908697.7274304,0
+APD.US,D,20140312,000000,96.7385,96.9911,96.3312,96.5936,1793818.6229816,0
+APD.US,D,20140313,000000,96.8658,97.5375,95.8696,96.2365,1218594.8308701,0
+APD.US,D,20140314,000000,96.2947,96.9043,96.1379,96.6133,1286179.4217316,0
+APD.US,D,20140317,000000,96.923,97.8414,96.7109,97.4763,1168548.879803,0
+APD.US,D,20140318,000000,97.9006,98.304,97.2219,98.2941,1467318.0880125,0
+APD.US,D,20140319,000000,98.0673,98.7775,97.2219,97.6362,1894426.5463674,0
+APD.US,D,20140320,000000,97.3195,98.6295,97.3195,98.5802,1280393.6981879,0
+APD.US,D,20140321,000000,99.9216,100.336,98.4026,98.521,2465806.0308431,0
+APD.US,D,20140324,000000,99.0142,99.3794,96.7583,96.9526,1787207.6709527,0
+APD.US,D,20140325,000000,97.6648,97.94,96.7879,97.5573,1203050.3242821,0
+APD.US,D,20140326,000000,98.0278,98.1561,96.2848,96.3124,880365.71071113,0
+APD.US,D,20140327,000000,96.2069,96.2651,95.1663,95.5421,1200630.3975082,0
+APD.US,D,20140328,000000,96.1289,96.2168,95.2126,95.2323,1971470.8509818,0
+APD.US,D,20140331,000000,96.2069,96.8067,95.3557,96.6616,2273433.5109458,0
+APD.US,D,20140401,000000,96.5551,97.4271,96.5551,97.4271,963242.37340291,0
+APD.US,D,20140402,000000,97.4369,98.8959,97.1736,98.8663,1307306.8930217,0
+APD.US,D,20140403,000000,99.251,99.7836,98.0179,98.3632,1239162.6877574,0
+APD.US,D,20140404,000000,98.8663,99.2214,96.6616,96.6912,1336868.1183264,0
+APD.US,D,20140407,000000,96.7977,96.7977,94.6651,94.7983,1301620.5213104,0
+APD.US,D,20140408,000000,94.8082,95.5806,94.6751,95.0804,1324773.5534276,0
+APD.US,D,20140409,000000,95.3467,96.5452,95.1564,96.1773,1703819.042186,0
+APD.US,D,20140410,000000,96.2168,97.076,94.0102,94.0497,2609602.6012745,0
+APD.US,D,20140411,000000,93.7764,94.75,93.4391,93.4766,2071979.4225353,0
+APD.US,D,20140414,000000,94.0694,94.2942,92.9764,93.5239,1264677.8603789,0
+APD.US,D,20140415,000000,93.664,94.4738,92.7693,94.4274,1091613.0511688,0
+APD.US,D,20140416,000000,95.1199,96.3805,94.8555,96.3509,2090169.9320055,0
+APD.US,D,20140417,000000,96.1675,96.5936,95.7256,95.7442,1496785.0304558,0
+APD.US,D,20140421,000000,95.5332,96.3805,95.2027,95.4237,1593366.1632483,0
+APD.US,D,20140422,000000,95.5519,97.3294,95.2027,96.7485,1791828.5449517,0
+APD.US,D,20140423,000000,97.1342,97.5375,95.2521,96.1872,1419302.7667436,0
+APD.US,D,20140424,000000,96.6517,96.6517,95.7344,96.1773,915188.52795415,0
+APD.US,D,20140425,000000,96.1289,96.1289,94.531,95.0804,906366.49075806,0
+APD.US,D,20140428,000000,94.7983,95.4622,93.881,95.0035,1606449.1774997,0
+APD.US,D,20140429,000000,95.5046,95.7926,94.9039,95.0903,999215.84707177,0
+APD.US,D,20140430,000000,94.7599,95.5904,94.6277,95.3941,809720.47513622,0
+APD.US,D,20140501,000000,95.4435,96.1971,94.7885,95.3201,1100037.6810355,0
+APD.US,D,20140502,000000,95.3103,96.1872,94.8259,95.984,1032319.2693384,0
+APD.US,D,20140505,000000,95.6574,97.1242,95.2915,96.9043,920486.61648401,0
+APD.US,D,20140506,000000,96.6133,97.7141,96.1379,96.4486,1364520.3691378,0
+APD.US,D,20140507,000000,96.8263,97.4172,95.7068,97.3481,883634.18323701,0
+APD.US,D,20140508,000000,97.212,98.1057,96.3805,96.6616,685354.28449106,0
+APD.US,D,20140509,000000,96.6715,96.9132,95.9939,96.3904,652033.91026396,0
+APD.US,D,20140512,000000,96.9526,97.8906,96.5936,97.3294,1208050.3573149,0
+APD.US,D,20140513,000000,97.4271,97.6648,96.7583,96.8559,644248.98454242,0
+APD.US,D,20140514,000000,96.7977,97.6362,96.4584,97.1824,648461.29947575,0
+APD.US,D,20140515,000000,96.9043,96.9043,94.7323,94.969,1239843.9574651,0
+APD.US,D,20140516,000000,95.0607,96.2365,94.7323,96.2168,1258153.0808576,0
+APD.US,D,20140519,000000,96.2069,96.9625,95.7344,95.984,673006.2710403,0
+APD.US,D,20140520,000000,95.6574,96.0135,94.4087,94.7885,900520.953356,0
+APD.US,D,20140521,000000,95.1278,96.419,94.6849,96.2266,949256.06851238,0
+APD.US,D,20140522,000000,96.0827,96.6232,95.7068,95.9544,486088.97777514,0
+APD.US,D,20140523,000000,95.9455,96.5068,95.5145,96.4101,724163.34055907,0
+APD.US,D,20140527,000000,96.7977,97.2022,96.2947,96.4486,564547.52530941,0
+APD.US,D,20140528,000000,96.4584,96.7199,96.0037,96.0531,457282.01536108,0
+APD.US,D,20140529,000000,96.7879,97.6746,95.7442,97.6066,656839.29480884,0
+APD.US,D,20140530,000000,97.3097,97.4951,96.7485,97.3975,610925.56893271,0
+APD.US,D,20140602,000000,97.4271,99.103,97.212,98.9057,1057617.4899994,0
+APD.US,D,20140603,000000,98.6788,98.9155,98.1057,98.6788,814770.18408517,0
+APD.US,D,20140604,000000,98.4322,98.8367,97.724,97.7832,1021255.7331488,0
+APD.US,D,20140605,000000,98.2547,99.8621,97.076,99.7439,1234817.5657829,0
+APD.US,D,20140606,000000,99.8333,100.326,99.5175,100.316,693897.52828002,0
+APD.US,D,20140609,000000,100.188,100.188,99.4281,99.8134,879585.08917115,0
+APD.US,D,20140610,000000,99.5562,100.139,98.8959,100.129,1518919.1993943,0
+APD.US,D,20140611,000000,99.5175,99.8134,98.9155,99.0438,743189.21645647,0
+APD.US,D,20140612,000000,98.9846,98.9846,96.8747,97.0562,1225583.9281385,0
+APD.US,D,20140613,000000,97.0956,98.6394,96.9428,98.3533,862612.1465445,0
+APD.US,D,20140616,000000,98.304,98.304,97.1144,97.8314,1007487.394013,0
+APD.US,D,20140617,000000,97.577,98.7676,97.2614,98.738,990475.92720649,0
+APD.US,D,20140618,000000,104.518,106.738,104.39,106.146,11323427.403634,0
+APD.US,D,20140619,000000,105.771,106.314,105.06,105.268,2585800.7408642,0
+APD.US,D,20140620,000000,105.742,106.215,105.278,106.166,3030955.7499119,0
+APD.US,D,20140623,000000,106.028,106.057,105.238,105.642,928477.34242973,0
+APD.US,D,20140624,000000,105.564,105.672,104.726,104.913,1694911.8462764,0
+APD.US,D,20140625,000000,104.913,105.702,103.996,105.17,1167092.0575264,0
+APD.US,D,20140626,000000,105.278,105.476,103.907,104.636,1133914.6282826,0
+APD.US,D,20140627,000000,103.591,105.08,103.443,105.051,1854630.054741,0
+APD.US,D,20140630,000000,104.893,105.642,103.976,105.06,1720885.2538797,0
+APD.US,D,20140701,000000,104.804,105.742,103.917,105.564,1912170.9863862,0
+APD.US,D,20140702,000000,105.919,105.919,104.913,105.07,1015972.8515321,0
+APD.US,D,20140703,000000,105.692,105.79,105.337,105.702,635902.41682978,0
+APD.US,D,20140707,000000,105.16,105.504,104.834,105.258,866069.18479303,0
+APD.US,D,20140708,000000,104.716,105.534,104.528,105.032,1031158.4749705,0
+APD.US,D,20140709,000000,105.662,105.742,104.942,105.574,1024594.1574751,0
+APD.US,D,20140710,000000,104.578,105.416,104.282,105.11,865327.08743293,0
+APD.US,D,20140711,000000,104.952,105.722,104.824,105.702,773275.58716075,0
+APD.US,D,20140714,000000,106.176,106.176,105.494,105.87,1131907.3157512,0
+APD.US,D,20140715,000000,106.176,106.797,105.564,105.86,1756017.2783561,0
+APD.US,D,20140716,000000,106.186,106.491,105.554,106.028,1013112.9380721,0
+APD.US,D,20140717,000000,105.672,106.057,104.962,105.14,1178260.0145193,0
+APD.US,D,20140718,000000,105.504,106.304,104.854,106.176,1423996.6339256,0
+APD.US,D,20140721,000000,105.623,106.304,105.366,106.224,1131250.3771046,0
+APD.US,D,20140722,000000,106.215,106.629,105.978,106.442,1209847.8144453,0
+APD.US,D,20140723,000000,106.343,111.334,106.215,111.166,5264464.0173669,0
+APD.US,D,20140724,000000,110.466,111.433,110.071,110.387,2041723.7481984,0
+APD.US,D,20140725,000000,110.042,111.078,109.993,110.989,1494533.3935204,0
+APD.US,D,20140728,000000,110.88,111.344,110.131,111.334,1595156.5238193,0
+APD.US,D,20140729,000000,111.502,111.729,110.979,110.979,1784540.378392,0
+APD.US,D,20140730,000000,111.226,111.818,109.993,110.515,1201192.0394993,0
+APD.US,D,20140731,000000,109.608,110.289,107.744,107.754,1801186.8792837,0
+APD.US,D,20140801,000000,107.369,109.105,107.182,108.731,2040090.5257296,0
+APD.US,D,20140804,000000,109.579,110.703,108.681,110.496,1058895.8844953,0
+APD.US,D,20140805,000000,110.417,110.417,107.872,108.375,3533948.7323075,0
+APD.US,D,20140806,000000,108.099,108.759,107.685,108.049,1800724.589125,0
+APD.US,D,20140807,000000,108.583,108.583,106.728,107.132,1279764.1319849,0
+APD.US,D,20140808,000000,107.389,108.454,106.974,108.385,1148093.5540726,0
+APD.US,D,20140811,000000,108.897,109.055,107.704,107.803,1088528.0753945,0
+APD.US,D,20140812,000000,107.901,108.069,107.063,107.773,714730.99924989,0
+APD.US,D,20140813,000000,108.425,108.493,107.843,108.168,1396891.8319865,0
+APD.US,D,20140814,000000,108.325,108.721,107.941,108.267,664847.25525609,0
+APD.US,D,20140815,000000,108.503,109.283,107.458,108.473,1029473.5489971,0
+APD.US,D,20140818,000000,108.967,109.697,108.967,109.539,1211494.2162388,0
+APD.US,D,20140819,000000,109.618,110.111,109.075,109.766,1642879.8723563,0
+APD.US,D,20140820,000000,109.707,109.785,108.927,109.273,918711.46282619,0
+APD.US,D,20140821,000000,109.351,109.451,108.573,108.74,1392191.8820392,0
+APD.US,D,20140822,000000,108.769,108.897,108.217,108.454,954498.39836081,0
+APD.US,D,20140825,000000,108.927,109.303,108.375,108.789,859498.78453241,0
+APD.US,D,20140826,000000,109.283,109.283,108.641,108.977,849548.39438305,0
+APD.US,D,20140827,000000,108.651,109.263,108.119,108.631,1345882.776422,0
+APD.US,D,20140828,000000,108.227,109.351,107.704,108.927,2252480.4122594,0
+APD.US,D,20140829,000000,109.183,109.331,108.345,108.819,1175658.6185822,0
+APD.US,D,20140902,000000,108.779,109.045,107.586,108.03,1535557.5899324,0
+APD.US,D,20140903,000000,108.02,109.007,108.02,108.533,1250031.575459,0
+APD.US,D,20140904,000000,108.543,108.977,107.941,108.158,952229.5269238,0
+APD.US,D,20140905,000000,107.961,108.296,107.428,108.257,1036233.5287747,0
+APD.US,D,20140908,000000,108.039,108.967,107.547,107.773,1140201.1661651,0
+APD.US,D,20140909,000000,107.813,107.813,105.78,106.254,1545022.3726562,0
+APD.US,D,20140910,000000,106.136,107.606,105.476,107.497,4668761.5822582,0
+APD.US,D,20140911,000000,106.56,106.59,104.607,104.903,3844553.9878928,0
+APD.US,D,20140912,000000,104.884,105.366,104.084,104.765,2499652.5642639,0
+APD.US,D,20140915,000000,104.42,105.376,103.552,105.288,2972833.9141857,0
+APD.US,D,20140916,000000,105.13,108.02,104.844,107.389,4161556.2849293,0
+APD.US,D,20140917,000000,107.773,108.641,106.363,106.935,2817555.1105569,0
+APD.US,D,20140918,000000,107.596,112.252,107.063,108.661,5814906.6238635,0
+APD.US,D,20140919,000000,109.183,111.058,108.947,109.865,8130181.4493528,0
+APD.US,D,20140922,000000,109.865,110.013,109.233,109.599,2348984.4966922,0
+APD.US,D,20140923,000000,109.599,109.785,108.927,108.987,2496002.905116,0
+APD.US,D,20140924,000000,109.263,111.078,108.907,110.811,2174584.5205105,0
+APD.US,D,20140925,000000,110.151,110.377,108.483,108.641,2211023.3257207,0
+APD.US,D,20140926,000000,108.671,110.466,108.631,110.081,1580076.3349786,0
+APD.US,D,20140929,000000,109.223,109.973,109.095,109.351,1388154.9535038,0
+APD.US,D,20140930,000000,109.331,109.499,106.945,106.945,2193111.6096576,0
+APD.US,D,20141001,000000,106.224,106.55,103.621,103.877,3681114.1408914,0
+APD.US,D,20141002,000000,103.739,105.298,102.229,104.716,2960977.5909257,0
+APD.US,D,20141003,000000,106.096,106.372,104.893,105.594,1655509.7205969,0
+APD.US,D,20141006,000000,105.958,105.968,105.1,105.702,1629318.3472388,0
+APD.US,D,20141007,000000,105.032,105.12,103.265,103.394,2557973.103655,0
+APD.US,D,20141008,000000,103.364,104.242,101.411,104.064,2804225.744313,0
+APD.US,D,20141009,000000,103.897,103.986,100.346,101.303,3226495.3629142,0
+APD.US,D,20141010,000000,100.642,101.815,99.7439,101.007,3199192.8711045,0
+APD.US,D,20141013,000000,100.74,101.332,97.5869,97.7634,2840076.5488827,0
+APD.US,D,20141014,000000,98.2645,100.78,97.0956,99.3894,3585971.5820797,0
+APD.US,D,20141015,000000,97.94,104.202,97.1342,103.68,4434868.1067872,0
+APD.US,D,20141016,000000,102.891,106.146,102.289,104.913,3679882.380929,0
+APD.US,D,20141017,000000,105.8,106.57,105.09,105.988,2483676.1813436,0
+APD.US,D,20141020,000000,105.928,106.767,105.426,106.767,1609168.173565,0
+APD.US,D,20141021,000000,106.619,108.187,106.382,107.408,2682482.2392834,0
+APD.US,D,20141022,000000,107.901,108.829,106.363,106.452,1780937.3537775,0
+APD.US,D,20141023,000000,107.586,107.675,106.028,106.382,1913896.4641279,0
+APD.US,D,20141024,000000,106.372,108.454,105.89,108,1593083.3146644,0
+APD.US,D,20141027,000000,107.152,107.152,105.012,105.584,2466671.8110965,0
+APD.US,D,20141028,000000,106.067,107.024,105.672,106.56,1873528.1925683,0
+APD.US,D,20141029,000000,106.57,106.58,104.173,105.85,4548581.347897,0
+APD.US,D,20141030,000000,107.625,111.768,107.625,109.737,3824839.7457283,0
+APD.US,D,20141031,000000,110.387,111.246,109.371,110.604,3473857.0944356,0
+APD.US,D,20141103,000000,110.555,111.886,109.509,111.226,2069048.5434806,0
+APD.US,D,20141104,000000,110.9,111.048,109.293,109.805,2355807.3317106,0
+APD.US,D,20141105,000000,110.9,110.989,109.727,110.052,1801405.8588326,0
+APD.US,D,20141106,000000,110.358,111.048,109.608,110.91,1438311.4081395,0
+APD.US,D,20141107,000000,111.206,111.512,110.387,110.851,1182806.8815412,0
+APD.US,D,20141110,000000,110.9,111.038,110.299,110.811,826430.84506304,0
+APD.US,D,20141111,000000,110.841,111.196,110.456,110.831,976973.20215307,0
+APD.US,D,20141112,000000,110.9,111.196,110.466,110.713,1717041.960038,0
+APD.US,D,20141113,000000,110.88,111.62,110.575,111.334,999442.93697431,0
+APD.US,D,20141114,000000,111.088,111.857,110.427,110.654,886978.69032848,0
+APD.US,D,20141117,000000,110.762,111.63,110.466,111.571,1717671.526241,0
+APD.US,D,20141118,000000,111.719,114.382,111.561,114.106,1507902.2977383,0
+APD.US,D,20141119,000000,114.905,117.035,114.846,116.769,2249548.5194105,0
+APD.US,D,20141120,000000,116.019,117.292,115.803,117.203,1367761.4692201,0
+APD.US,D,20141121,000000,118.219,119.432,117.982,119.245,2062791.4056302,0
+APD.US,D,20141124,000000,119.245,119.61,118.505,118.9,1283572.9568235,0
+APD.US,D,20141125,000000,119.6,120.3,118.998,119.403,2128280.4838644,0
+APD.US,D,20141126,000000,119.018,119.374,118.18,119.304,1126150.9922395,0
+APD.US,D,20141128,000000,118.969,119.117,117.795,118.15,670946.2412101,0
+APD.US,D,20141201,000000,117.982,118.732,117.45,118.377,1163430.2328479,0
+APD.US,D,20141202,000000,118.17,118.644,117.746,118.13,1207860.777798,0
+APD.US,D,20141203,000000,117.992,119.68,117.805,119.422,1147903.9745558,0
+APD.US,D,20141204,000000,119.107,120.202,118.476,119.768,1005557.1298414,0
+APD.US,D,20141205,000000,119.836,121.188,119.778,120.528,959056.41711899,0
+APD.US,D,20141208,000000,120.419,120.488,119.206,119.58,1149484.4797257,0
+APD.US,D,20141209,000000,118.801,119.136,117.765,118.91,1119298.7571891,0
+APD.US,D,20141210,000000,118.574,118.959,116.217,116.661,1438853.7880406,0
+APD.US,D,20141211,000000,117.411,118.702,116.759,117.687,1412665.4560653,0
+APD.US,D,20141212,000000,116.572,117.164,113.326,113.396,2187697.9485881,0
+APD.US,D,20141215,000000,114.116,114.284,111.236,112.824,2435488.5150594,0
+APD.US,D,20141216,000000,112.548,114.885,112.005,112.4,1506420.1306065,0
+APD.US,D,20141217,000000,112.834,116.109,112.656,115.783,1910024.7840483,0
+APD.US,D,20141218,000000,117.469,118.84,116.957,118.644,2746179.9431524,0
+APD.US,D,20141219,000000,119.107,122.175,118.644,120.774,2783017.1694862,0
+APD.US,D,20141222,000000,120.734,121.474,120.34,121.445,1207733.0397278,0
+APD.US,D,20141223,000000,121.889,122.629,121.701,122.027,811159.04911706,0
+APD.US,D,20141224,000000,122.027,122.441,121.613,122.027,331512.73353235,0
+APD.US,D,20141226,000000,122.155,122.905,121.603,122.471,393508.2769265,0
+APD.US,D,20141229,000000,122.155,122.649,121.386,121.889,648744.14805972,0
+APD.US,D,20141230,000000,121.336,122.135,120.695,120.902,786698.22247175,0
+APD.US,D,20141231,000000,120.508,121.277,119.008,119.097,1256189.3614771,0
+APD.US,D,20150102,000000,118.407,120.419,117.982,120.104,1631729.1498649,0
+APD.US,D,20150105,000000,119.206,119.206,115.379,116.237,2136547.9756288,0
+APD.US,D,20150106,000000,116.839,117.864,115.369,116.207,1439046.4089401,0
+APD.US,D,20150107,000000,117.105,117.775,116.207,117.469,820002.37599152,0
+APD.US,D,20150108,000000,117.992,120.468,117.992,120.192,1209247.6482743,0
+APD.US,D,20150109,000000,120.448,120.448,118.259,118.397,900107.32531923,0
+APD.US,D,20150112,000000,118.298,118.377,116.858,117.578,642373.46525803,0
+APD.US,D,20150113,000000,118.318,119.136,115.675,116.937,837273.37411525,0
+APD.US,D,20150114,000000,115.191,115.773,113.613,115.556,1240002.1093615,0
+APD.US,D,20150115,000000,116.72,117.292,114.846,115.161,1115659.2359832,0
+APD.US,D,20150116,000000,115.201,115.931,113.178,115.369,1772971.972687,0
+APD.US,D,20150120,000000,116.405,117.006,114.767,116.749,1173488.0851833,0
+APD.US,D,20150121,000000,116.71,118.614,116.119,118.16,904789.02697075,0
+APD.US,D,20150122,000000,118.712,119.304,116.947,119.166,1069882.3723251,0
+APD.US,D,20150123,000000,118.9,118.969,117.43,118.466,1027703.4643104,0
+APD.US,D,20150126,000000,118.13,118.535,116.977,118.15,1475467.9796488,0
+APD.US,D,20150127,000000,116.887,118.229,115.999,117.125,1502240.2570878,0
+APD.US,D,20150128,000000,117.469,117.992,114.274,114.649,2197403.0005392,0
+APD.US,D,20150129,000000,118.091,122.244,118.091,121.386,4179459.8906387,0
+APD.US,D,20150130,000000,120.261,123.053,119.738,120.232,3209615.6893547,0
+APD.US,D,20150202,000000,119.216,122.313,117.154,121.958,1647177.3460031,0
+APD.US,D,20150203,000000,122.609,123.181,121.021,122.529,1591205.7677915,0
+APD.US,D,20150204,000000,122.244,123.457,121.573,122.539,1196731.3449851,0
+APD.US,D,20150205,000000,123.289,125.154,123.003,125.114,1462572.5173258,0
+APD.US,D,20150206,000000,124.907,125.341,123.674,124.108,906597.63583743,0
+APD.US,D,20150209,000000,124.009,124.769,123.319,123.674,1046941.2231972,0
+APD.US,D,20150210,000000,123.851,124.581,122.747,124.079,1108837.414759,0
+APD.US,D,20150211,000000,123.753,124.305,122.815,123.841,915580.86631257,0
+APD.US,D,20150212,000000,124.67,125.982,123.95,125.696,1744041.3273796,0
+APD.US,D,20150213,000000,125.558,126.83,125.351,126.17,881569.08443576,0
+APD.US,D,20150217,000000,125.952,127.324,125.676,126.712,1001908.4844876,0
+APD.US,D,20150218,000000,126.712,127.186,126.002,127.058,866658.19922775,0
+APD.US,D,20150219,000000,127.57,129.741,127.206,128.872,1163252.8188615,0
+APD.US,D,20150220,000000,128.665,130.273,127.659,130.203,1088040.4403805,0
+APD.US,D,20150223,000000,129.484,129.947,128.685,128.892,1005406.0745045,0
+APD.US,D,20150224,000000,129.168,130.105,128.774,129.612,897485.6534979,0
+APD.US,D,20150225,000000,129.612,130.185,129.474,129.681,545903.84982835,0
+APD.US,D,20150226,000000,129.415,129.879,128.685,129.326,622783.91978111,0
+APD.US,D,20150227,000000,129.445,129.523,128.774,128.931,785584.0626374,0
+APD.US,D,20150302,000000,129.02,130.609,128.813,130.549,1069230.5026494,0
+APD.US,D,20150303,000000,130.351,130.609,128.695,128.863,831260.56066891,0
+APD.US,D,20150304,000000,128.734,129.385,127.501,127.778,1359280.0668778,0
+APD.US,D,20150305,000000,127.827,128.034,127.334,127.876,740189.39939565,0
+APD.US,D,20150306,000000,126.978,127.344,125.775,126.012,1203535.9317077,0
+APD.US,D,20150309,000000,126.554,127.373,126.318,127.068,716211.13879325,0
+APD.US,D,20150310,000000,125.894,126.12,124.917,125.588,1170715.358025,0
+APD.US,D,20150311,000000,126.042,126.15,124.927,124.937,967499.29528138,0
+APD.US,D,20150312,000000,125.608,126.722,125.509,126.574,885756.0545139,0
+APD.US,D,20150313,000000,126.08,126.446,124.789,125.509,821572.74321937,0
+APD.US,D,20150316,000000,126.248,126.692,125.46,126.032,791417.43450896,0
+APD.US,D,20150317,000000,125.775,126.524,125.006,126.042,957694.89149794,0
+APD.US,D,20150318,000000,125.321,128.645,124.137,127.728,1440171.7205108,0
+APD.US,D,20150319,000000,126.978,127.186,125.164,125.706,943401.40696245,0
+APD.US,D,20150320,000000,125.46,126.89,124.651,126.09,2260292.7104246,0
+APD.US,D,20150323,000000,126.09,126.496,125.42,125.42,986271.72262683,0
+APD.US,D,20150324,000000,125.509,126.16,125.213,125.656,765621.44089201,0
+APD.US,D,20150325,000000,125.775,126.86,124.384,124.414,1007343.4352356,0
+APD.US,D,20150326,000000,123.783,125.469,122.973,124.828,1021030.6708348,0
+APD.US,D,20150327,000000,124.927,126.466,124.137,126.12,1285886.4352057,0
+APD.US,D,20150330,000000,127.846,128.31,127.038,127.669,1926071.118769,0
+APD.US,D,20150331,000000,127.206,127.926,125.479,125.578,1952175.3058251,0
+APD.US,D,20150401,000000,125.262,126.032,123.97,124.591,1698881.864394,0
+APD.US,D,20150402,000000,124.384,125.962,124.187,125.38,709401.48309959,0
+APD.US,D,20150406,000000,125.41,126.624,125.045,126.248,1054166.5345161,0
+APD.US,D,20150407,000000,125.952,127.373,125.46,125.499,798374.09036274,0
+APD.US,D,20150408,000000,125.706,126.376,124.71,125.331,772281.05504292,0
+APD.US,D,20150409,000000,125.331,126.357,124.956,126.209,652284.31743329,0
+APD.US,D,20150410,000000,126.386,126.604,125.351,126.1,614237.63460952,0
+APD.US,D,20150413,000000,125.814,126.594,124.976,125.006,982490.27023181,0
+APD.US,D,20150414,000000,125.37,126.505,124.946,126.042,1151741.1856322,0
+APD.US,D,20150415,000000,126.466,127.778,126.14,126.456,975673.51797871,0
+APD.US,D,20150416,000000,126.17,126.17,125.144,125.844,748664.71897269,0
+APD.US,D,20150417,000000,125.144,125.676,123.379,124.404,1183782.151569,0
+APD.US,D,20150420,000000,124.937,125.844,124.414,125.656,797500.19975564,0
+APD.US,D,20150421,000000,126.17,126.496,125.41,126.11,815164.550032,0
+APD.US,D,20150422,000000,126.022,126.278,124.828,125.746,650259.77040035,0
+APD.US,D,20150423,000000,125.528,125.765,124.552,125.025,745302.97737969,0
+APD.US,D,20150424,000000,125.075,125.42,123.989,124.581,1292172.973088,0
+APD.US,D,20150427,000000,124.493,126.338,123.437,125.4,2427193.6508514,0
+APD.US,D,20150428,000000,125.223,127.472,124.365,126.998,2987429.5093951,0
+APD.US,D,20150429,000000,126.032,127.018,125.656,126.071,1675630.4942386,0
+APD.US,D,20150430,000000,127.314,127.314,118.121,119.058,5777848.3903924,0
+APD.US,D,20150501,000000,119.354,122.777,119.136,121.711,2347809.5092053,0
+APD.US,D,20150504,000000,122.797,123.743,122.096,122.491,1352067.9348837,0
+APD.US,D,20150505,000000,123.033,123.674,120.32,120.695,1227268.8541118,0
+APD.US,D,20150506,000000,121.524,122.115,120.152,120.824,880825.97328147,0
+APD.US,D,20150507,000000,120.596,121.681,119.856,121.366,952274.13386895,0
+APD.US,D,20150508,000000,122.501,123.703,122.501,122.835,1109336.2015092,0
+APD.US,D,20150511,000000,122.333,123.101,121.169,121.218,1095123.8205104,0
+APD.US,D,20150512,000000,120.31,120.971,119.67,119.946,919600.56034641,0
+APD.US,D,20150513,000000,120.104,121.257,119.245,120.31,2304415.0619356,0
+APD.US,D,20150514,000000,121.208,122.639,120.232,122.529,1199924.7967396,0
+APD.US,D,20150515,000000,122.815,123.665,122.165,123.289,1095011.2893532,0
+APD.US,D,20150518,000000,123.231,123.339,122.313,122.797,634856.18120734,0
+APD.US,D,20150519,000000,122.845,123.989,122.135,122.431,916232.73598817,0
+APD.US,D,20150520,000000,122.629,122.875,121.899,122.105,771827.88903204,0
+APD.US,D,20150521,000000,121.81,123.231,121.701,122.855,733856.22697965,0
+APD.US,D,20150522,000000,122.441,122.935,121.514,121.869,903343.35643045,0
+APD.US,D,20150526,000000,121.238,121.543,120.616,121.248,806643.6097156,0
+APD.US,D,20150527,000000,121.208,122.915,120.824,122.451,744215.17619475,0
+APD.US,D,20150528,000000,121.987,123.131,121.918,123.043,627959.33921182,0
+APD.US,D,20150529,000000,122.737,123.231,121.543,121.859,1284973.0066244,0
+APD.US,D,20150601,000000,122.559,122.954,121.455,122.382,795575.00455507,0
+APD.US,D,20150602,000000,122.125,123.487,121.435,122.993,1207107.5287017,0
+APD.US,D,20150603,000000,122.983,123.753,122.875,123.161,1439040.3261749,0
+APD.US,D,20150604,000000,120.419,122.195,120.113,121.139,1695263.6328665,0
+APD.US,D,20150605,000000,120.656,121.178,120.034,120.843,1020553.1737629,0
+APD.US,D,20150608,000000,120.734,121.011,119.975,119.994,683862.99321141,0
+APD.US,D,20150609,000000,120.458,120.843,119.274,119.896,1115086.4422558,0
+APD.US,D,20150610,000000,120.744,121.504,120.3,121.149,794044.17530132,0
+APD.US,D,20150611,000000,121.336,122.411,121.188,121.376,788972.1628798,0
+APD.US,D,20150612,000000,121.534,121.534,120.142,120.31,730484.34744458,0
+APD.US,D,20150615,000000,119.67,120.498,118.801,119.65,938399.34634127,0
+APD.US,D,20150616,000000,119.708,121.307,119.708,120.952,779271.16610555,0
+APD.US,D,20150617,000000,121.415,121.869,120.547,121.356,910571.70913193,0
+APD.US,D,20150618,000000,121.958,122.619,121.721,121.987,1079460.7000001,0
+APD.US,D,20150619,000000,121.672,122.096,120.429,120.498,1014052.7253026,0
+APD.US,D,20150622,000000,121.169,121.711,120.468,121.08,1080543.432214,0
+APD.US,D,20150623,000000,121.021,121.691,120.054,120.252,1223596.8914912,0
+APD.US,D,20150624,000000,119.788,119.836,118.644,119.334,1044287.1099613,0
+APD.US,D,20150625,000000,119.916,120.212,118.032,118.574,1032965.0562488,0
+APD.US,D,20150626,000000,118.821,119.226,117.45,117.943,3117081.6230396,0
+APD.US,D,20150629,000000,117.391,117.795,114.284,114.501,2099544.4870449,0
+APD.US,D,20150630,000000,115.102,115.575,114.116,114.244,1426235.0915364,0
+APD.US,D,20150701,000000,114.412,115.773,114.412,115.635,1397537.6188968,0
+APD.US,D,20150702,000000,116.217,116.375,113.672,114.717,1630025.9755959,0
+APD.US,D,20150706,000000,113.622,114.54,113.12,113.613,1031626.8478945,0
+APD.US,D,20150707,000000,113.682,114.609,112.646,114.303,1358732.6180056,0
+APD.US,D,20150708,000000,113.11,113.574,111.009,111.048,1856402.1670162,0
+APD.US,D,20150709,000000,112.37,112.982,110.387,110.417,1962759.3173544,0
+APD.US,D,20150710,000000,111.876,113.77,110.417,113.494,1238720.6734828,0
+APD.US,D,20150713,000000,114.422,114.787,113.603,113.968,862983.19522454,0
+APD.US,D,20150714,000000,113.84,115.073,113.721,114.55,926580.53346698,0
+APD.US,D,20150715,000000,114.362,115.575,113.988,114.787,1354195.8889258,0
+APD.US,D,20150716,000000,115.063,115.319,113.82,114.441,3006363.1300195,0
+APD.US,D,20150717,000000,114.441,114.451,113.1,113.712,802974.68847765,0
+APD.US,D,20150720,000000,113.593,113.662,112.764,112.932,872325.30884923,0
+APD.US,D,20150721,000000,113.1,113.248,110.792,111.413,1074383.6186076,0
+APD.US,D,20150722,000000,111.236,111.896,110.713,110.88,1888020.3807684,0
+APD.US,D,20150723,000000,111.038,111.038,109.539,110.792,2337418.1185756,0
+APD.US,D,20150724,000000,110.496,110.792,108.049,108.592,1846456.8458379,0
+APD.US,D,20150727,000000,107.695,108.267,107.201,107.566,1934972.2319133,0
+APD.US,D,20150728,000000,108.109,111.709,107.31,110.89,2230578.4021946,0
+APD.US,D,20150729,000000,110.614,112.38,109.894,111.966,2051511.9312745,0
+APD.US,D,20150730,000000,118.969,120.232,117.302,118.821,4275503.712501,0
+APD.US,D,20150731,000000,119.57,120.3,118.091,118.978,2813403.623276,0
+APD.US,D,20150803,000000,118.693,122.983,118.476,121.819,3373282.6262587,0
+APD.US,D,20150804,000000,122.037,123.359,121.642,121.977,1436826.1996251,0
+APD.US,D,20150805,000000,123.349,124.019,121.366,123.121,1594328.2539516,0
+APD.US,D,20150806,000000,123.141,123.832,122.303,122.747,2797732.3924122,0
+APD.US,D,20150807,000000,122.441,123.279,121.504,122.027,2070677.7107725,0
+APD.US,D,20150810,000000,123.289,123.841,122.797,123.832,1202905.3517105,0
+APD.US,D,20150811,000000,122.491,122.835,121.425,122.451,1393812.9389774,0
+APD.US,D,20150812,000000,121.889,122.027,119.916,121.386,2055708.0255004,0
+APD.US,D,20150813,000000,121.011,122.244,120.646,121.691,926465.9747215,0
+APD.US,D,20150814,000000,121.918,122.787,121.583,122.491,606783.20579972,0
+APD.US,D,20150817,000000,122.441,122.855,121.77,122.51,504612.01174548,0
+APD.US,D,20150818,000000,122.214,122.649,121.662,121.938,1017491.5152554,0
+APD.US,D,20150819,000000,121.317,121.662,120.438,120.754,1199672.3619818,0
+APD.US,D,20150820,000000,119.758,120.34,117.105,117.193,1614933.6212246,0
+APD.US,D,20150821,000000,116.523,116.749,114.323,114.787,2119905.5299139,0
+APD.US,D,20150824,000000,108.553,114.047,104.37,110.456,3026339.9448839,0
+APD.US,D,20150825,000000,114.53,115.299,112.448,112.558,3166266.8628242,0
+APD.US,D,20150826,000000,115.161,115.803,112.31,115.043,1914130.6505898,0
+APD.US,D,20150827,000000,116.217,118.032,114.865,117.43,1431793.7251777,0
+APD.US,D,20150828,000000,116.661,118.052,116.059,117.45,1227338.8059122,0
+APD.US,D,20150831,000000,116.503,117.233,115.408,116.503,792195.01466633,0
+APD.US,D,20150901,000000,114.106,114.806,112.734,113.484,1459581.8244129,0
+APD.US,D,20150902,000000,114.757,115.999,113.8,115.999,1604990.3276347,0
+APD.US,D,20150903,000000,116.71,117.558,116.099,116.572,1054024.6033269,0
+APD.US,D,20150904,000000,114.767,115.27,113.14,113.465,1189249.5437317,0
+APD.US,D,20150908,000000,115.023,116.375,114.609,116.257,1114871.5178837,0
+APD.US,D,20150909,000000,117.183,117.627,114.392,114.579,1422213.3699141,0
+APD.US,D,20150910,000000,113.011,115.329,113.011,113.988,2517577.4596518,0
+APD.US,D,20150911,000000,113.288,114.175,112.764,113.899,1687155.3067927,0
+APD.US,D,20150914,000000,114.007,114.007,112.912,113.11,947663.39781196,0
+APD.US,D,20150915,000000,113.632,113.632,112.468,113.218,1121576.7527739,0
+APD.US,D,20150916,000000,113.198,115.871,113.06,115.773,1312499.546954,0
+APD.US,D,20150917,000000,116.267,118.14,114.846,116.069,2638858.6745227,0
+APD.US,D,20150918,000000,114.244,114.826,112.202,112.38,2059182.2982505,0
+APD.US,D,20150921,000000,112.992,113.622,111.748,112.606,1268544.4714873,0
+APD.US,D,20150922,000000,111.66,111.719,109.727,110.713,1961803.3094164,0
+APD.US,D,20150923,000000,110.733,111.019,108.749,108.957,1287061.4226924,0
+APD.US,D,20150924,000000,107.823,108.563,106.215,108.059,1549089.7150178,0
+APD.US,D,20150925,000000,109.007,109.085,106.028,106.55,2054987.2178187,0
+APD.US,D,20150928,000000,105.732,105.89,103.936,104.607,1768317.6434791,0
+APD.US,D,20150929,000000,104.588,105.988,103.897,105.732,1777753.0261709,0
+APD.US,D,20150930,000000,106.974,107.714,105.89,107.221,2043365.0810207,0
+APD.US,D,20151001,000000,107.27,108.799,106.412,108.641,2684661.8968301,0
+APD.US,D,20151002,000000,107.527,109.697,106.57,109.667,2066330.5612096,0
+APD.US,D,20151005,000000,110.871,111.748,110.427,111.709,2322463.6402166,0
+APD.US,D,20151006,000000,111.64,112.568,111.344,111.6,1103971.2025617,0
+APD.US,D,20151007,000000,111.896,112.962,110.88,112.754,1711959.8096744,0
+APD.US,D,20151008,000000,113.889,116.137,112.992,115.881,1842250.6136698,0
+APD.US,D,20151009,000000,116.285,118.19,115.665,117.617,1941618.6667396,0
+APD.US,D,20151012,000000,117.361,117.746,115.981,116.661,726342.9981058,0
+APD.US,D,20151013,000000,115.743,117.085,114.925,116.207,1782630.3901045,0
+APD.US,D,20151014,000000,116.167,116.858,115.685,116.415,730187.30574169,0
+APD.US,D,20151015,000000,117.183,117.647,116.207,117.45,967358.37788649,0
+APD.US,D,20151016,000000,118.071,118.229,115.951,116.691,871324.69396615,0
+APD.US,D,20151019,000000,116.049,116.621,115.467,115.99,540205.31258641,0
+APD.US,D,20151020,000000,115.941,116.621,115.309,115.418,1003575.1621652,0
+APD.US,D,20151021,000000,115.851,116.059,111.59,113.899,2409885.1423419,0
+APD.US,D,20151022,000000,114.767,115.901,114.234,115.823,1790130.4396536,0
+APD.US,D,20151023,000000,117.272,118.407,115.999,117.637,1907819.7816463,0
+APD.US,D,20151026,000000,117.637,117.992,117.263,117.46,1043280.4123129,0
+APD.US,D,20151027,000000,116.601,117.371,116.443,116.987,1233447.9298082,0
+APD.US,D,20151028,000000,116.987,119.452,116.749,119.442,1714087.7637166,0
+APD.US,D,20151029,000000,115.575,119.56,114.066,115.427,3055822.0942403,0
+APD.US,D,20151030,000000,115.901,117.864,115.901,116.789,2136187.0648908,0
+APD.US,D,20151102,000000,116.701,117.637,116.197,116.443,1495263.32535,0
+APD.US,D,20151103,000000,116.187,117.401,115.713,116.572,898003.70233809,0
+APD.US,D,20151104,000000,117.578,117.647,115.813,116.129,1061036.004068,0
+APD.US,D,20151105,000000,115.773,116.513,113.869,115.379,1513689.0350763,0
+APD.US,D,20151106,000000,114.461,116.533,114.284,116.503,1070532.2144122,0
+APD.US,D,20151109,000000,116.049,116.335,113.603,114.579,1147176.0703146,0
+APD.US,D,20151110,000000,114.284,115.073,113.356,114.885,985207.23870866,0
+APD.US,D,20151111,000000,115.398,115.398,114.224,114.945,743041.20250213,0
+APD.US,D,20151112,000000,113.751,114.284,113.228,113.682,1324125.7389289,0
+APD.US,D,20151113,000000,113.81,116.562,112.764,115.447,1863317.2573075,0
+APD.US,D,20151116,000000,115.437,118.002,115.339,117.933,1650780.3706175,0
+APD.US,D,20151117,000000,117.736,120.863,116.858,117.193,3107706.0542061,0
+APD.US,D,20151118,000000,117.292,117.677,115.013,117.164,1565811.2366809,0
+APD.US,D,20151119,000000,117.183,117.963,116.493,117.627,1150124.1838708,0
+APD.US,D,20151120,000000,117.716,118.328,116.858,117.035,762197.85785234,0
+APD.US,D,20151123,000000,117.321,118.742,117.321,117.785,947483.95623719,0
+APD.US,D,20151124,000000,116.987,117.726,116.433,117.193,1102063.2418626,0
+APD.US,D,20151125,000000,116.947,117.923,116.227,116.257,977828.84446444,0
+APD.US,D,20151127,000000,116.079,116.819,115.369,115.871,640103.58002681,0
+APD.US,D,20151130,000000,115.842,116.375,115.003,115.033,1266168.1378643,0
+APD.US,D,20151201,000000,114.905,116.247,113.721,115.971,1797982.2757929,0
+APD.US,D,20151202,000000,115.566,116.839,114.806,116.385,4459824.6788001,0
+APD.US,D,20151203,000000,116.769,117.193,113.702,114.086,2382082.8499878,0
+APD.US,D,20151204,000000,114.599,116.503,114.382,116.335,1290088.6121969,0
+APD.US,D,20151207,000000,115.655,115.743,114.392,114.954,1787509.7816266,0
+APD.US,D,20151208,000000,113.82,114.856,111.512,111.738,2020099.5177464,0
+APD.US,D,20151209,000000,112.143,113.761,111.236,112.488,2073826.5555819,0
+APD.US,D,20151210,000000,112.172,112.626,110.959,111.344,2418097.8892192,0
+APD.US,D,20151211,000000,109.539,110.121,108.513,109.637,2615401.504143,0
+APD.US,D,20151214,000000,109.489,109.865,107.566,108.395,2630093.4098021,0
+APD.US,D,20151215,000000,109.283,110.841,109.155,110.476,2069543.275054,0
+APD.US,D,20151216,000000,111.532,111.6,108.869,111.098,2614450.5651761,0
+APD.US,D,20151217,000000,111.364,111.68,109.017,109.539,2927894.4445432,0
+APD.US,D,20151218,000000,108.849,109.243,107.399,107.438,2689656.8608918,0
+APD.US,D,20151221,000000,108.671,109.341,107.695,109.183,2315518.1360992,0
+APD.US,D,20151222,000000,109.717,110.989,109.361,110.525,1066251.975267,0
+APD.US,D,20151223,000000,111.462,112.054,110.95,111.896,682112.17061458,0
+APD.US,D,20151224,000000,111.699,112.498,111.522,111.896,403319.77726939,0
+APD.US,D,20151228,000000,111.354,111.738,110.959,111.433,755733.90598354,0
+APD.US,D,20151229,000000,112.35,113.208,111.265,111.896,784607.77881531,0
+APD.US,D,20151230,000000,111.69,112.558,111.512,111.818,952482.97547575,0
+APD.US,D,20151231,000000,111.137,111.719,109.894,110.013,1002653.6232303,0
+APD.US,D,20160104,000000,108.425,109.283,107.438,109.213,1561663.8045769,0
+APD.US,D,20160105,000000,108.631,109.273,106.442,107.29,1603540.6019176,0
+APD.US,D,20160106,000000,105.554,105.752,103.838,104.706,1762359.57492,0
+APD.US,D,20160107,000000,102.506,103.729,100.75,101.135,4665805.3583484,0
+APD.US,D,20160108,000000,101.737,102.181,100.484,100.632,3048287.5756881,0
+APD.US,D,20160111,000000,102.387,102.487,100.316,101.007,2690772.0345204,0
+APD.US,D,20160112,000000,102.033,102.506,100.997,102.447,2816837.3442578,0
+APD.US,D,20160113,000000,103.127,103.453,100.099,100.237,1585978.6448562,0
+APD.US,D,20160114,000000,100.799,101.085,97.7634,100.099,3785755.95143,0
+APD.US,D,20160115,000000,97.7832,99.8819,97.1056,99.6059,2749231.4637178,0
+APD.US,D,20160119,000000,100.444,101.599,99.1918,101.085,2122011.1804835,0
+APD.US,D,20160120,000000,99.4082,100.287,96.923,99.3794,2052223.6148083,0
+APD.US,D,20160121,000000,99.9216,100.553,98.4026,99.0734,1430260.8683355,0
+APD.US,D,20160122,000000,100.691,102.043,99.6952,100.592,1225597.1074632,0
+APD.US,D,20160125,000000,100.543,100.77,98.2053,98.3533,1311714.8702372,0
+APD.US,D,20160126,000000,99.1622,101.076,98.452,100.119,1434358.6245233,0
+APD.US,D,20160127,000000,99.8621,101.875,99.3497,99.8134,1794126.8164207,0
+APD.US,D,20160128,000000,100.385,101.835,99.8134,100.622,2162863.0318801,0
+APD.US,D,20160129,000000,103.404,107.201,102.545,107.152,3876028.2428676,0
+APD.US,D,20160201,000000,106.057,111.334,105.702,110.989,3888586.1117193,0
+APD.US,D,20160202,000000,110.802,111.876,109.085,110.585,4358512.1684398,0
+APD.US,D,20160203,000000,112.262,113.198,110.604,112.774,3491663.375901,0
+APD.US,D,20160204,000000,112.696,115.833,112.42,115.112,3823887.7929673,0
+APD.US,D,20160205,000000,115.112,115.743,114.106,114.668,2440903.1899232,0
+APD.US,D,20160208,000000,113.297,113.436,108.917,110.525,3035209.6304077,0
+APD.US,D,20160209,000000,109.283,112.854,108.927,111.966,1960356.6250819,0
+APD.US,D,20160210,000000,112.31,113.702,110.023,110.299,1641913.7264763,0
+APD.US,D,20160211,000000,108.701,109.914,106.61,107.566,2495416.9320639,0
+APD.US,D,20160212,000000,108.927,110.713,107.615,110.219,1312466.0917452,0
+APD.US,D,20160216,000000,111.561,111.6,109.637,111.058,1088964.0069038,0
+APD.US,D,20160217,000000,112.172,112.578,110.999,112.015,1402371.3896795,0
+APD.US,D,20160218,000000,111.896,112.42,110.397,110.9,1275431.1755408,0
+APD.US,D,20160219,000000,110.476,111.532,108.987,111.196,1379209.2334144,0
+APD.US,D,20160222,000000,112.33,113.208,111.828,112.38,1059444.3471617,0
+APD.US,D,20160223,000000,111.66,112.114,110.387,110.94,1153854.9465554,0
+APD.US,D,20160224,000000,108.917,111.374,106.856,111.216,884633.78432589,0
+APD.US,D,20160225,000000,111.699,112.458,110.299,112.448,748978.9951771,0
+APD.US,D,20160226,000000,113.011,113.672,112.468,113.002,976917.44347165,0
+APD.US,D,20160229,000000,112.824,113.938,111.916,111.976,2171392.0825502,0
+APD.US,D,20160301,000000,113.11,114.333,111.542,113.603,1549403.9912222,0
+APD.US,D,20160302,000000,112.804,114.116,112.143,113.484,1102879.3461998,0
+APD.US,D,20160303,000000,113.712,114.925,113.288,114.027,1290321.7848647,0
+APD.US,D,20160304,000000,114.727,115.191,112.962,113.968,1458976.5892709,0
+APD.US,D,20160307,000000,113.869,114.974,113.11,114.136,1061487.1424905,0
+APD.US,D,20160308,000000,113.218,114.214,111.561,113.484,1111861.5628808,0
+APD.US,D,20160309,000000,114.234,114.579,113.04,113.86,2107486.5508686,0
+APD.US,D,20160310,000000,114.55,115.053,112.468,113.78,4991489.7889802,0
+APD.US,D,20160311,000000,114.954,116.503,114.136,115.379,1518093.9709091,0
+APD.US,D,20160314,000000,114.954,115.566,114.362,115.201,3109322.0421733,0
+APD.US,D,20160315,000000,114.205,114.56,112.992,113.326,2025906.5309686,0
+APD.US,D,20160316,000000,112.696,115.359,112.578,115.033,1838668.8787337,0
+APD.US,D,20160317,000000,115.911,119.55,115.151,119.176,2661246.292013,0
+APD.US,D,20160318,000000,119.314,120.666,118.614,119.718,3431624.4553279,0
+APD.US,D,20160321,000000,119.432,119.946,118.14,118.94,2251150.3142588,0
+APD.US,D,20160322,000000,118.387,121.662,118.15,120.962,3241659.6966741,0
+APD.US,D,20160323,000000,120.438,121.701,119.67,121.701,2967186.0666541,0
+APD.US,D,20160324,000000,121.8,122.027,119.492,119.846,1373427.5650473,0
+APD.US,D,20160328,000000,120.34,121.455,120.024,121.021,2038520.1585018,0
+APD.US,D,20160329,000000,120.261,123.417,119.67,122.619,2346895.0668299,0
+APD.US,D,20160330,000000,123.329,125.164,122.777,123.545,1587639.2397686,0
+APD.US,D,20160331,000000,123.447,123.891,121.918,122.501,1450859.1390492,0
+APD.US,D,20160401,000000,122.027,123.773,120.676,123.595,1567550.9075415,0
+APD.US,D,20160404,000000,122.244,122.529,120.764,121.376,1799012.290708,0
+APD.US,D,20160405,000000,120.764,121.958,120.34,121.376,1106013.9978903,0
+APD.US,D,20160406,000000,121.09,122.234,120.458,122.205,849124.62840419,0
+APD.US,D,20160407,000000,121.721,121.81,120.38,120.646,858736.41128815,0
+APD.US,D,20160408,000000,121.967,122.411,120.833,121.228,604302.45137328,0
+APD.US,D,20160411,000000,122.007,122.777,121.751,121.948,1100648.9989427,0
+APD.US,D,20160412,000000,122.273,123.211,121.504,122.668,720375.8053988,0
+APD.US,D,20160413,000000,123.309,123.517,122.165,122.806,1025481.2274069,0
+APD.US,D,20160414,000000,123.289,123.487,122.639,123.397,1199262.7891219,0
+APD.US,D,20160415,000000,123.447,123.517,122.687,123.349,802002.45983239,0
+APD.US,D,20160418,000000,123.043,124.621,122.579,124.581,803906.3653546,0
+APD.US,D,20160419,000000,125.4,126.91,124.729,126.91,1280490.0086376,0
+APD.US,D,20160420,000000,127.018,127.018,126.042,126.584,1078386.0781399,0
+APD.US,D,20160421,000000,126.524,127.087,125.795,126.14,783418.59820958,0
+APD.US,D,20160422,000000,126.772,127.146,125.499,125.982,845125.21025451,0
+APD.US,D,20160425,000000,125.292,125.904,124.749,125.834,1014784.6847207,0
+APD.US,D,20160426,000000,126.042,126.496,125.025,125.45,1107138.2956668,0
+APD.US,D,20160427,000000,125.528,126.544,124.177,126.13,1615049.1937644,0
+APD.US,D,20160428,000000,125.706,129.415,124.917,126.348,2438795.5117651,0
+APD.US,D,20160429,000000,125.528,126.436,123.703,124.069,1936879.1788182,0
+APD.US,D,20160502,000000,123.191,125.104,123.191,124.049,1599032.2590756,0
+APD.US,D,20160503,000000,122.649,123.329,120.754,121.761,4381286.0415234,0
+APD.US,D,20160504,000000,121.09,121.849,120.794,121.504,2240700.123565,0
+APD.US,D,20160505,000000,122.057,122.787,121.395,121.859,1517454.266764,0
+APD.US,D,20160506,000000,122.185,123.851,121.622,122.963,1796417.9913303,0
+APD.US,D,20160509,000000,122.51,123.319,121.04,121.307,1020683.9532158,0
+APD.US,D,20160510,000000,121.77,122.787,121.06,122.747,1076817.7385005,0
+APD.US,D,20160511,000000,122.707,123.093,121.07,121.129,830339.02173404,0
+APD.US,D,20160512,000000,122.649,122.855,121.336,121.928,1194057.9696591,0
+APD.US,D,20160513,000000,121.622,122.165,120.113,120.626,794440.56883656,0
+APD.US,D,20160516,000000,120.754,122.401,120.666,122.066,982710.26357491,0
+APD.US,D,20160517,000000,122.027,122.717,120.962,121.514,1915952.4387812,0
+APD.US,D,20160518,000000,120.764,122.105,120.024,120.508,796798.65416386,0
+APD.US,D,20160519,000000,120.547,121.326,119.502,120.508,781281.52001959,0
+APD.US,D,20160520,000000,121.248,121.504,120.004,120.281,731751.5902043,0
+APD.US,D,20160523,000000,120.547,121.149,120.38,120.478,977915.0169721,0
+APD.US,D,20160524,000000,120.695,122.096,120.39,121.899,709654.93165153,0
+APD.US,D,20160525,000000,122.323,123.151,122.017,122.195,788586.92108085,0
+APD.US,D,20160526,000000,122.451,122.677,121.642,121.691,517265.17725278,0
+APD.US,D,20160527,000000,121.731,122.047,121.504,121.681,516569.71442624,0
+APD.US,D,20160531,000000,122.195,122.195,121.011,121.326,805109.73907923,0
+APD.US,D,20160601,000000,120.902,122.609,120.152,122.451,966125.60412983,0
+APD.US,D,20160602,000000,121.987,122.027,121.021,122.027,790273.87464259,0
+APD.US,D,20160603,000000,121.958,122.027,121.011,121.859,597445.14735186,0
+APD.US,D,20160606,000000,122.353,124.059,122.353,123.793,849901.19476735,0
+APD.US,D,20160607,000000,123.674,124.108,123.339,123.545,1047146.0096271,0
+APD.US,D,20160608,000000,123.96,125.193,123.329,124.937,940786.83170059,0
+APD.US,D,20160609,000000,124.049,124.897,123.417,124.69,688461.5637379,0
+APD.US,D,20160610,000000,123.999,124.68,123.379,124.503,840437.42583773,0
+APD.US,D,20160613,000000,124.098,124.483,122.372,122.481,974037.25412735,0
+APD.US,D,20160614,000000,122.421,122.825,121.504,122.372,1039756.4636467,0
+APD.US,D,20160615,000000,123.131,123.96,122.047,122.165,912033.60037954,0
+APD.US,D,20160616,000000,121.761,122.925,120.232,122.777,707898.02628946,0
+APD.US,D,20160617,000000,122.925,122.925,121.376,121.909,1285913.8076493,0
+APD.US,D,20160620,000000,123.171,124.227,122.353,122.491,1464688.3058375,0
+APD.US,D,20160621,000000,122.697,122.865,121.248,121.761,1307141.644566,0
+APD.US,D,20160622,000000,122.125,122.273,121.504,122.027,1129451.9061799,0
+APD.US,D,20160623,000000,123.397,124.355,123.329,124.177,1454325.3014456,0
+APD.US,D,20160624,000000,119.946,121.405,118.466,119.176,2242572.6014668,0
+APD.US,D,20160627,000000,118.19,118.357,114.096,114.678,1754348.5730901,0
+APD.US,D,20160628,000000,115.733,116.355,114.254,116.285,1734580.5998326,0
+APD.US,D,20160629,000000,117.065,119.482,116.572,119.196,1660954.8092868,0
+APD.US,D,20160630,000000,119.472,121.613,118.801,121.563,1767359.6079527,0
+APD.US,D,20160701,000000,121.218,122.105,120.3,120.626,1279876.6631419,0
+APD.US,D,20160705,000000,119.836,120.35,118.002,118.535,1050693.2755602,0
+APD.US,D,20160706,000000,118.456,119.393,117.539,119.294,987766.0552891,0
+APD.US,D,20160707,000000,119.718,120.222,118.92,119.55,780400.53285302,0
+APD.US,D,20160708,000000,120.656,123.851,120.182,123.555,1708222.9642246,0
+APD.US,D,20160711,000000,124.503,124.591,122.825,123.989,1210148.911325,0
+APD.US,D,20160712,000000,124.562,126.574,124.384,126.426,2393802.3110298,0
+APD.US,D,20160713,000000,126.624,126.662,125.578,126.614,924028.81344599,0
+APD.US,D,20160714,000000,127.048,128.083,126.702,127.442,1245422.8669905,0
+APD.US,D,20160715,000000,127.886,128.123,127.058,127.836,949023.9096388,0
+APD.US,D,20160718,000000,127.846,128.113,127.235,127.688,1114430.5174032,0
+APD.US,D,20160719,000000,127.196,127.896,126.91,127.866,949319.93754747,0
+APD.US,D,20160720,000000,127.728,128.399,127.511,127.836,716505.1391135,0
+APD.US,D,20160721,000000,127.945,127.945,126.514,126.948,545791.31867128,0
+APD.US,D,20160722,000000,127.087,127.422,126.514,127.216,421776.91461622,0
+APD.US,D,20160725,000000,127.058,127.354,126.486,127.106,726448.43270341,0
+APD.US,D,20160726,000000,127.511,128.843,126.85,128.261,1477439.8093829,0
+APD.US,D,20160727,000000,128.35,128.458,127.225,127.521,1318120.022042,0
+APD.US,D,20160728,000000,129.651,130.687,127.077,127.501,1768218.2916467,0
+APD.US,D,20160729,000000,127.363,129.02,126.92,127.896,1752042.1912674,0
+APD.US,D,20160801,000000,126.456,127.846,125.923,127.649,1126699.4549058,0
+APD.US,D,20160802,000000,127.531,127.649,126.278,126.88,727558.53736092,0
+APD.US,D,20160803,000000,127.324,127.324,126.496,126.86,1003049.0029714,0
+APD.US,D,20160804,000000,126.83,127.975,126.308,127.511,961430.7231536,0
+APD.US,D,20160805,000000,127.935,128.399,127.294,127.708,1091515.7269249,0
+APD.US,D,20160808,000000,128.132,128.132,126.998,127.324,734601.36572237,0
+APD.US,D,20160809,000000,127.383,127.778,127.087,127.6,817874.42194939,0
+APD.US,D,20160810,000000,127.748,127.748,127.136,127.54,616477.10601451,0
+APD.US,D,20160811,000000,128.034,128.28,127.235,127.56,720167.97758621,0
+APD.US,D,20160812,000000,128.399,130.185,127.886,128.251,1520644.6771358,0
+APD.US,D,20160815,000000,128.537,129.869,128.409,129.681,859285.88774877,0
+APD.US,D,20160816,000000,130.657,132.571,130.509,130.757,2203200.8896135,0
+APD.US,D,20160817,000000,130.835,131.861,129.77,131.585,1254214.4903603,0
+APD.US,D,20160818,000000,131.565,132.65,131.279,132.63,1164478.4960588,0
+APD.US,D,20160819,000000,131.94,133.468,131.555,133.262,1147323.0704747,0
+APD.US,D,20160822,000000,132.768,133.45,132.394,133.084,671412.58654567,0
+APD.US,D,20160823,000000,133.528,134.248,132.996,133.044,941007.83883789,0
+APD.US,D,20160824,000000,132.818,133.35,132.414,132.838,1026685.6149258,0
+APD.US,D,20160825,000000,132.719,133.666,132.719,133.302,936116.28178535,0
+APD.US,D,20160826,000000,133.37,133.528,131.437,132.029,1281712.6444522,0
+APD.US,D,20160829,000000,132.305,134.81,132.305,133.43,1011820.3504571,0
+APD.US,D,20160830,000000,133.311,134.584,132.916,134.06,1328877.3923808,0
+APD.US,D,20160831,000000,133.598,134.15,132.956,133.212,1210291.8563084,0
+APD.US,D,20160901,000000,133.636,133.992,133.144,133.764,1523527.9078628,0
+APD.US,D,20160902,000000,134.386,134.692,133.784,134.456,1236294.6639437,0
+APD.US,D,20160906,000000,134.692,135.096,133.824,134.712,1375677.1743944,0
+APD.US,D,20160907,000000,134.13,134.889,133.794,134.712,820938.1080453,0
+APD.US,D,20160908,000000,134.751,134.958,133.37,133.43,1391529.8744215,0
+APD.US,D,20160909,000000,132.7,132.7,129.671,129.691,2646647.655421,0
+APD.US,D,20160912,000000,129.168,130.677,127.748,128.872,9778560.1414921,0
+APD.US,D,20160913,000000,128.241,128.882,125.203,126.436,4137014.3547474,0
+APD.US,D,20160914,000000,126.436,127.186,124.542,125.656,3348512.59238,0
+APD.US,D,20160915,000000,125.44,125.874,124.986,125.46,3452743.8162644,0
+APD.US,D,20160916,000000,124.739,125.45,123.999,124.799,6308523.0236314,0
+APD.US,D,20160919,000000,125.528,126.514,125.39,125.637,1492209.7771961,0
+APD.US,D,20160920,000000,126.486,126.948,125.795,125.874,1252278.1434235,0
+APD.US,D,20160921,000000,126.2,127.452,126.032,127.314,1245343.7910423,0
+APD.US,D,20160922,000000,128.497,128.843,126.505,126.81,1450744.5803037,0
+APD.US,D,20160923,000000,126.13,126.772,125.933,126.2,1010728.4940953,0
+APD.US,D,20160926,000000,126.15,127.422,125.804,126.998,1381153.6907048,0
+APD.US,D,20160927,000000,127.028,127.916,126.722,127.383,1484139.9753022,0
+APD.US,D,20160928,000000,127.817,128.596,127.344,128.202,1562104.8050573,0
+APD.US,D,20160929,000000,128.921,130.481,128.853,129.563,2367340.2546183,0
+APD.US,D,20160930,000000,130.313,130.737,129.03,129.415,2372221.6737287,0
+APD.US,D,20161003,000000,120.36,121.405,119.532,121.011,3505752.0740065,0
+APD.US,D,20161004,000000,121.1,121.445,117.923,118.219,2559393.42934,0
+APD.US,D,20161005,000000,118.219,118.9,117.558,117.913,1976566.1806701,0
+APD.US,D,20161006,000000,117.795,118.792,117.726,118.702,1365207.7216107,0
+APD.US,D,20161007,000000,118.87,118.87,115.861,117.006,2178016.2139038,0
+APD.US,D,20161010,000000,117.756,117.756,116.996,117.302,2160751.2985454,0
+APD.US,D,20161011,000000,116.947,116.957,114.106,114.905,2231101.5200058,0
+APD.US,D,20161012,000000,114.609,115.329,114.343,115.053,1371736.5563088,0
+APD.US,D,20161013,000000,113.761,114.826,112.528,114.599,1713427.7836872,0
+APD.US,D,20161014,000000,115.447,115.447,114.353,114.905,1377997.749336,0
+APD.US,D,20161017,000000,114.905,115.408,114.52,114.609,920451.13368674,0
+APD.US,D,20161018,000000,115.999,116.543,115.615,115.931,1044955.2003441,0
+APD.US,D,20161019,000000,116.285,116.415,115.398,115.999,981985.40071634,0
+APD.US,D,20161020,000000,115.803,116.749,115.389,116.424,1367207.9375827,0
+APD.US,D,20161021,000000,115.527,116.641,115.013,116.473,1154007.0156866,0
+APD.US,D,20161024,000000,117.006,117.864,116.483,116.779,1020778.2360771,0
+APD.US,D,20161025,000000,117.292,117.292,115.635,115.655,1743194.8092161,0
+APD.US,D,20161026,000000,115.023,115.25,114.126,115.201,3183247.9158045,0
+APD.US,D,20161027,000000,115.645,116.977,111.748,115.575,4159415.1515625,0
+APD.US,D,20161028,000000,115.575,117.055,114.925,115.921,2295405.472811,0
+APD.US,D,20161031,000000,116.305,116.513,115.556,115.585,1876361.7473789,0
+APD.US,D,20161101,000000,115.861,116.533,113.583,114.599,1957381.1390821,0
+APD.US,D,20161102,000000,114.658,115.981,114.175,115.685,2426990.8920098,0
+APD.US,D,20161103,000000,116.079,116.701,115.25,115.28,1588108.6264868,0
+APD.US,D,20161104,000000,115.211,116.137,114.412,115.546,1324242.3252628,0
+APD.US,D,20161107,000000,117.253,118.89,116.809,118.742,2578220.6015727,0
+APD.US,D,20161108,000000,118.574,119.442,118.14,118.614,1737960.5897213,0
+APD.US,D,20161109,000000,116.917,119.482,116.237,118.86,2745425.6802618,0
+APD.US,D,20161110,000000,119.64,122.125,119.452,121.277,2302811.2394989,0
+APD.US,D,20161111,000000,121.356,122.253,119.688,120.024,1895840.7892873,0
+APD.US,D,20161114,000000,120.252,120.567,119.442,119.532,1505581.7227967,0
+APD.US,D,20161115,000000,119.384,119.836,118.564,119.67,987831.95191261,0
+APD.US,D,20161116,000000,119.61,120.232,119.048,120.212,1215393.2687619,0
+APD.US,D,20161117,000000,120.34,120.695,119.452,119.55,1337169.2152062,0
+APD.US,D,20161118,000000,119.55,120.014,119.206,119.522,1799889.2226977,0
+APD.US,D,20161121,000000,123.703,123.703,120.409,121.06,1422651.329012,0
+APD.US,D,20161122,000000,121.504,122.017,120.232,121.03,1584356.5741238,0
+APD.US,D,20161123,000000,120.715,121.967,120.715,121.948,776198.35586177,0
+APD.US,D,20161125,000000,122.125,122.609,121.918,122.609,327319.68068898,0
+APD.US,D,20161128,000000,122.501,123.349,121.948,122.815,1669897.4879936,0
+APD.US,D,20161129,000000,122.096,124.887,121.761,124.276,2372577.5154957,0
+APD.US,D,20161130,000000,124.443,125.824,123.783,125.144,3114405.2063311,0
+APD.US,D,20161201,000000,125.114,125.933,124.572,124.818,1565014.3944336,0
+APD.US,D,20161202,000000,124.749,125.656,124.266,125.223,1502611.3057679,0
+APD.US,D,20161205,000000,126.644,128.073,126.268,127.62,2058980.5532032,0
+APD.US,D,20161206,000000,127.492,127.778,126.496,126.998,999935.64095928,0
+APD.US,D,20161207,000000,127.176,128.715,126.386,128.675,1338373.602725,0
+APD.US,D,20161208,000000,128.734,129.198,128.3,129.129,965853.90728215,0
+APD.US,D,20161209,000000,128.931,129.681,128.182,129.543,773250.24230556,0
+APD.US,D,20161212,000000,129.829,130.293,129.05,129.622,926770.11298383,0
+APD.US,D,20161213,000000,129.977,130.342,128.448,129.178,1165834.9527088,0
+APD.US,D,20161214,000000,129.06,129.809,127.432,128.379,1761798.9467231,0
+APD.US,D,20161215,000000,128.083,129.415,127.738,129.149,1234949.3590299,0
+APD.US,D,20161216,000000,129.307,129.513,127.56,127.718,2545029.9930042,0
+APD.US,D,20161219,000000,127.64,128.211,127.254,127.955,879154.22663284,0
+APD.US,D,20161220,000000,128.123,129.789,127.373,127.778,2071521.1875534,0
+APD.US,D,20161221,000000,128.488,128.655,127.344,127.64,1107709.0618058,0
+APD.US,D,20161222,000000,127.432,128.172,126.2,126.554,1259728.5170565,0
+APD.US,D,20161223,000000,126.505,127.008,126.15,126.91,678242.51812349,0
+APD.US,D,20161227,000000,127.028,127.827,127.028,127.669,1188539.8877862,0
+APD.US,D,20161228,000000,127.926,127.926,125.627,125.706,717381.05730903,0
+APD.US,D,20161229,000000,125.874,126.406,125.627,125.795,549955.98527685,0
+APD.US,D,20161230,000000,125.952,126.19,124.828,125.341,833263.81802349,0
+APD.US,D,20170103,000000,125.114,126.11,124.483,124.966,1609380.0565545,0
+APD.US,D,20170104,000000,125.528,126.209,125.223,126.052,2308990.3151953,0
+APD.US,D,20170105,000000,125.804,125.844,124.483,124.818,1446280.8444069,0
+APD.US,D,20170106,000000,124.828,126.17,124.581,125.785,2003397.2581733,0
+APD.US,D,20170109,000000,125.746,128.616,125.736,127.482,2720110.2250993,0
+APD.US,D,20170110,000000,127.649,128.004,126.544,126.594,1192076.001983,0
+APD.US,D,20170111,000000,126.16,127.324,126.16,127.244,1148451.423428,0
+APD.US,D,20170112,000000,127.196,127.196,125.656,127.087,750581.8038196,0
+APD.US,D,20170113,000000,126.998,127.304,126.406,126.652,1143479.7766331,0
+APD.US,D,20170117,000000,126.426,127.087,126.071,126.644,1456307.2691218,0
+APD.US,D,20170118,000000,126.86,127.521,125.982,127.501,1317281.6142322,0
+APD.US,D,20170119,000000,127.531,127.787,126.514,126.772,1422277.2389492,0
+APD.US,D,20170120,000000,126.998,127.916,126.89,127.778,1319636.6581768,0
+APD.US,D,20170123,000000,127.56,127.994,126.15,127.294,1455494.2061672,0
+APD.US,D,20170124,000000,127.708,128.458,127.442,128.221,2313868.6929232,0
+APD.US,D,20170125,000000,128.547,129.603,128.241,129.425,1833553.2731613,0
+APD.US,D,20170126,000000,129.178,130.263,128.685,129.681,2129886.3338895,0
+APD.US,D,20170127,000000,121.987,124.137,119.432,123.753,6276360.4023896,0
+APD.US,D,20170130,000000,122.066,123.605,121.938,122.865,3126897.1785593,0
+APD.US,D,20170131,000000,122.865,123.083,121.267,121.81,2850152.6495138,0
+APD.US,D,20170201,000000,121.425,122.195,120.252,120.843,1896068.892984,0
+APD.US,D,20170202,000000,120.843,121.899,119.788,121.386,1610522.6026266,0
+APD.US,D,20170203,000000,121.819,122.244,121.277,122.125,1492046.5563286,0
+APD.US,D,20170206,000000,121.987,122.234,120.814,121.178,927834.596902,0
+APD.US,D,20170207,000000,121.218,121.553,120.172,120.952,1683268.4198,0
+APD.US,D,20170208,000000,120.399,120.952,120.024,120.764,1892249.9302033,0
+APD.US,D,20170209,000000,120.754,121.534,120.438,120.715,1489496.8638961,0
+APD.US,D,20170210,000000,121.05,122.372,120.715,122.096,2608722.6279022,0
+APD.US,D,20170213,000000,122.649,123.101,121.899,122.421,1830407.4697346,0
+APD.US,D,20170214,000000,122.333,123.97,121.8,123.841,2296793.3570815,0
+APD.US,D,20170215,000000,123.467,124.611,123.053,124.059,1639835.4483503,0
+APD.US,D,20170216,000000,124.236,124.729,122.935,123.635,987866.42091567,0
+APD.US,D,20170217,000000,123.713,123.851,122.963,123.309,810597.40712594,0
+APD.US,D,20170221,000000,122.855,123.585,122.727,123.289,1317630.3594397,0
+APD.US,D,20170222,000000,122.668,123.221,122.244,122.283,1139848.3657807,0
+APD.US,D,20170223,000000,122.845,123.073,121.425,122.303,1645721.5375207,0
+APD.US,D,20170224,000000,122.037,122.885,121.672,122.757,1021664.2922147,0
+APD.US,D,20170227,000000,122.806,123.093,121.248,121.474,1238635.5147694,0
+APD.US,D,20170228,000000,121.08,122.609,120.952,122.401,1925344.228322,0
+APD.US,D,20170301,000000,123.841,125.538,123.723,125.223,1958795.3820019,0
+APD.US,D,20170302,000000,124.976,124.976,122.343,122.481,1454427.6946606,0
+APD.US,D,20170303,000000,122.283,122.767,121.257,121.583,1060161.0996666,0
+APD.US,D,20170306,000000,121.149,122.076,120.824,121.415,1117745.6244628,0
+APD.US,D,20170307,000000,121.326,121.889,121.001,121.701,999150.96424246,0
+APD.US,D,20170308,000000,121.78,122.353,121.277,121.622,1357927.6654047,0
+APD.US,D,20170309,000000,121.662,122.431,120.271,120.754,1802502.7841654,0
+APD.US,D,20170310,000000,121.504,121.662,120.458,120.922,1693171.1616216,0
+APD.US,D,20170313,000000,121.05,121.395,119.344,120.123,1656015.6039065,0
+APD.US,D,20170314,000000,119.846,119.886,118.416,118.663,2005286.9705765,0
+APD.US,D,20170315,000000,119.314,120.636,118.653,120.242,2823531.4274117,0
+APD.US,D,20170316,000000,120.458,120.458,119.412,120.232,1678485.3387277,0
+APD.US,D,20170317,000000,120.734,121.672,120.676,121.593,2494725.5244142,0
+APD.US,D,20170320,000000,121.553,121.761,120.528,120.853,1432905.8574236,0
+APD.US,D,20170321,000000,120.853,121.08,118.515,118.9,1776579.0524783,0
+APD.US,D,20170322,000000,118.821,119.393,117.657,118.86,965503.13448626,0
+APD.US,D,20170323,000000,118.644,120.261,117.904,119.432,1364060.1065675,0
+APD.US,D,20170324,000000,119.255,119.768,117.361,117.608,1507143.9796709,0
+APD.US,D,20170327,000000,116.661,118.693,116.463,118.456,2894834.6154276,0
+APD.US,D,20170328,000000,118.397,119.886,118.397,119.6,1163541.7502107,0
+APD.US,D,20170329,000000,119.186,119.65,118.702,119.206,849176.33190879,0
+APD.US,D,20170330,000000,119.176,120.113,118.988,118.988,2358245.5067803,0
+APD.US,D,20170331,000000,118.584,119.63,118.574,118.712,2102637.5731728,0
+APD.US,D,20170403,000000,119.078,119.728,117.677,118.426,1850851.6437287,0
+APD.US,D,20170404,000000,118.535,118.792,118.18,118.762,1264623.1154917,0
+APD.US,D,20170405,000000,119.216,120.3,118.476,118.673,1060684.2174779,0
+APD.US,D,20170406,000000,118.88,119.206,118.466,118.634,980459.64043363,0
+APD.US,D,20170407,000000,118.278,118.94,117.874,118.466,3314064.8789938,0
+APD.US,D,20170410,000000,118.653,119.442,118.535,119.136,978910.56288415,0
+APD.US,D,20170411,000000,119.166,119.758,118.801,119.718,1144086.0255692,0
+APD.US,D,20170412,000000,119.748,119.768,118.762,118.9,1025520.765381,0
+APD.US,D,20170413,000000,118.742,118.969,117.746,117.844,714433.95754701,0
+APD.US,D,20170417,000000,118.278,119.264,117.953,119.236,1244814.5904658,0
+APD.US,D,20170418,000000,118.496,119.384,118.229,118.702,798846.51846357,0
+APD.US,D,20170419,000000,119.107,119.393,118.278,118.436,658453.25518763,0
+APD.US,D,20170420,000000,119.008,120.508,118.634,120.162,1122746.6712897,0
+APD.US,D,20170421,000000,120.133,120.794,120.084,120.468,1277811.5643406,0
+APD.US,D,20170424,000000,121.021,122.777,121.021,122.649,1147297.7256195,0
+APD.US,D,20170425,000000,123.063,124.493,122.983,124.365,1355357.6970879,0
+APD.US,D,20170426,000000,124.009,125.016,123.517,124.236,1722185.9518483,0
+APD.US,D,20170427,000000,123.98,124.483,120.843,123.812,2114021.468332,0
+APD.US,D,20170428,000000,123.733,123.891,122.263,123.299,2177605.6272497,0
+APD.US,D,20170501,000000,124.207,124.729,122.865,124.641,1904672.9644255,0
+APD.US,D,20170502,000000,125.065,125.992,124.621,125.942,2840072.4937059,0
+APD.US,D,20170503,000000,125.913,126.634,125.706,126.2,2172806.32547,0
+APD.US,D,20170504,000000,126.288,127.758,126.278,127.048,2624634.1279932,0
+APD.US,D,20170505,000000,127.244,129.573,127.244,129.188,2640254.6691467,0
+APD.US,D,20170508,000000,128.833,129.336,128.064,128.3,1811773.9321955,0
+APD.US,D,20170509,000000,128.31,128.507,127.225,127.492,1075469.3922041,0
+APD.US,D,20170510,000000,127.63,127.778,126.948,127.442,1057824.3040177,0
+APD.US,D,20170511,000000,127.235,127.284,125.736,126.238,1214490.9919169,0
+APD.US,D,20170512,000000,126.238,127.334,126.11,126.436,1467804.7092322,0
+APD.US,D,20170515,000000,126.82,127.432,126.476,127.314,3190899.0206907,0
+APD.US,D,20170516,000000,125.262,127.442,125.173,126.662,2414939.9202619,0
+APD.US,D,20170517,000000,126.09,126.662,125.104,125.124,1538208.6617857,0
+APD.US,D,20170518,000000,125.183,125.952,124.019,125.242,1449344.5305027,0
+APD.US,D,20170519,000000,125.479,126.338,125.114,125.578,1527080.2427668,0
+APD.US,D,20170522,000000,126.228,126.268,125.37,125.756,935415.74998778,0
+APD.US,D,20170523,000000,125.992,125.992,125.144,125.351,728294.55195577,0
+APD.US,D,20170524,000000,125.726,127.166,125.38,126.496,1232396.6252148,0
+APD.US,D,20170525,000000,126.505,126.82,125.765,126.476,890410.38372182,0
+APD.US,D,20170526,000000,126.219,126.614,125.972,126.288,791450.88971782,0
+APD.US,D,20170530,000000,126.052,126.624,125.775,126.348,1008736.3884771,0
+APD.US,D,20170531,000000,126.209,126.624,125.469,126.426,1703875.8146616,0
+APD.US,D,20170601,000000,126.772,128.064,126.366,127.314,1236500.4641678,0
+APD.US,D,20170602,000000,127.649,129.425,127.058,128.803,1359030.6735027,0
+APD.US,D,20170605,000000,128.665,128.843,127.116,127.206,1472203.5622997,0
+APD.US,D,20170606,000000,126.791,127.087,126.228,126.476,878365.49473919,0
+APD.US,D,20170607,000000,126.89,126.988,125.637,125.785,1006048.8200322,0
+APD.US,D,20170608,000000,125.548,126.514,125.094,125.923,1210636.546339,0
+APD.US,D,20170609,000000,126.071,128.202,126.071,127.984,1313381.5479148,0
+APD.US,D,20170612,000000,127.679,128.29,126.574,126.742,1367153.1926954,0
+APD.US,D,20170613,000000,126.732,128.409,126.406,128.369,947518.42524025,0
+APD.US,D,20170614,000000,128.369,128.438,127.068,127.738,882716.69947897,0
+APD.US,D,20170615,000000,127.058,128.606,126.998,127.422,2322688.7025308,0
+APD.US,D,20170616,000000,127.827,128.123,126.958,127.688,1977969.2718537,0
+APD.US,D,20170619,000000,128.448,129.326,127.955,128.261,1445586.3953745,0
+APD.US,D,20170620,000000,127.442,127.935,126.93,127.028,913291.7189914,0
+APD.US,D,20170621,000000,127.156,127.817,125.756,125.904,854564.64812314,0
+APD.US,D,20170622,000000,125.765,126.84,125.656,126.594,1148886.3411431,0
+APD.US,D,20170623,000000,126.91,127.254,126.19,127.186,4569832.5020805,0
+APD.US,D,20170626,000000,127.274,127.718,126.89,127.156,1311497.9182767,0
+APD.US,D,20170627,000000,127.294,127.688,126.209,126.209,907742.20949802,0
+APD.US,D,20170628,000000,127.383,127.442,126.712,127.087,991685.38369638,0
+APD.US,D,20170629,000000,127.363,127.59,124.345,125.242,1010188.1417826,0
+APD.US,D,20170630,000000,125.41,127.068,125.351,126.366,1062034.5913626,0
+APD.US,D,20170703,000000,126.988,127.866,126.762,127.442,466008.75590165,0
+APD.US,D,20170705,000000,127.324,127.62,125.814,125.972,814372.77675572,0
+APD.US,D,20170706,000000,125.696,126.702,125.43,125.548,604104.76150277,0
+APD.US,D,20170707,000000,125.795,127.314,125.499,127.206,780323.48449323,0
+APD.US,D,20170710,000000,126.8,127.649,126.386,126.762,669165.00478703,0
+APD.US,D,20170711,000000,126.88,126.978,125.598,126.1,731061.19634881,0
+APD.US,D,20170712,000000,126.544,127.402,126.486,126.988,1074820.5639112,0
+APD.US,D,20170713,000000,127.096,127.807,126.584,127.511,1137865.3843104,0
+APD.US,D,20170714,000000,127.787,128.764,127.492,128.596,1147958.719443,0
+APD.US,D,20170717,000000,128.468,129.03,128.31,128.576,1352944.8668734,0
+APD.US,D,20170718,000000,127.718,128.527,127.718,128.31,857276.54762895,0
+APD.US,D,20170719,000000,128.251,129.149,127.926,129.149,1406429.6078933,0
+APD.US,D,20170720,000000,128.981,129.257,128.202,128.971,1461154.2192291,0
+APD.US,D,20170721,000000,128.853,128.853,127.778,128.655,1388557.4298043,0
+APD.US,D,20170724,000000,128.389,128.389,127.462,128.034,1481020.5305248,0
+APD.US,D,20170725,000000,128.951,129.445,127.856,128.123,1454394.2394517,0
+APD.US,D,20170726,000000,128.054,128.231,127.048,127.096,1254501.3941212,0
+APD.US,D,20170727,000000,127.274,127.442,126.052,126.91,1407362.2985644,0
+APD.US,D,20170728,000000,127.176,127.363,125.982,126.752,1051602.6489646,0
+APD.US,D,20170731,000000,127.354,127.392,125.341,125.568,2070330.9931535,0
+APD.US,D,20170801,000000,130.727,132.177,129.099,131.555,5064856.0482088,0
+APD.US,D,20170802,000000,131.023,131.535,129.839,130.835,4509826.022922,0
+APD.US,D,20170803,000000,131.141,131.259,129.583,129.789,2106015.5354731,0
+APD.US,D,20170804,000000,130.223,130.776,129.879,130.056,910758.24726616,0
+APD.US,D,20170807,000000,130.677,130.677,129.799,130.135,981061.83419305,0
+APD.US,D,20170808,000000,130.047,130.125,128.645,128.823,980451.53007996,0
+APD.US,D,20170809,000000,128.813,129.277,128.586,129.188,1317250.1866117,0
+APD.US,D,20170810,000000,128.547,128.961,127.984,128.103,1193445.6379576,0
+APD.US,D,20170811,000000,127.048,128.774,127.048,127.728,1209572.0624208,0
+APD.US,D,20170814,000000,128.507,130.243,128.419,129.523,1514542.6497993,0
+APD.US,D,20170815,000000,129.415,129.779,128.783,129.681,1493377.6681234,0
+APD.US,D,20170816,000000,129.859,130.885,129.779,130.805,1395110.5955634,0
+APD.US,D,20170817,000000,130.619,130.825,128.557,128.567,1349566.904573,0
+APD.US,D,20170818,000000,128.468,129.267,127.916,128.744,1587673.7087717,0
+APD.US,D,20170821,000000,128.734,128.734,128.014,128.221,1793992.9955853,0
+APD.US,D,20170822,000000,128.813,129.671,128.448,128.912,1395201.8370421,0
+APD.US,D,20170823,000000,128.409,128.744,128.044,128.231,2506859.6272871,0
+APD.US,D,20170824,000000,128.497,128.793,128.004,128.3,1079767.8796451,0
+APD.US,D,20170825,000000,128.132,129.385,128.132,128.971,1079119.0513521,0
+APD.US,D,20170828,000000,129.563,129.583,128.409,128.764,612004.24596978,0
+APD.US,D,20170829,000000,127.906,128.507,127.768,128.419,519148.80689084,0
+APD.US,D,20170830,000000,128.409,128.813,128.192,128.537,995311.7255776,0
+APD.US,D,20170831,000000,128.961,128.961,128.31,128.419,1350222.8294255,0
+APD.US,D,20170901,000000,128.665,129.06,128.123,128.665,1123973.3622811,0
+APD.US,D,20170905,000000,128.221,128.793,127.077,127.6,1980020.177536,0
+APD.US,D,20170906,000000,127.511,127.994,127.068,127.63,3206505.3687252,0
+APD.US,D,20170907,000000,127.63,127.708,127.028,127.511,2506766.35822,0
+APD.US,D,20170908,000000,127.472,128.419,127.225,128.064,1941904.5567062,0
+APD.US,D,20170911,000000,128.971,131.96,128.419,131.782,3424140.6264861,0
+APD.US,D,20170912,000000,132.364,133.754,131.703,131.861,2333907.3492341,0
+APD.US,D,20170913,000000,131.644,132.108,131.191,131.802,1742732.5190573,0
+APD.US,D,20170914,000000,132.157,132.887,131.407,132.552,1764694.3429805,0
+APD.US,D,20170915,000000,132.512,132.808,132.048,132.611,1981840.9519332,0
+APD.US,D,20170918,000000,132.63,133.34,132.216,133.34,2478317.2651613,0
+APD.US,D,20170919,000000,133.311,133.656,132.562,132.936,2968153.2263283,0
+APD.US,D,20170920,000000,133.242,133.508,132.542,133.37,2820452.5344028,0
+APD.US,D,20170921,000000,133.163,133.794,132.7,133.43,1796583.2397862,0
+APD.US,D,20170922,000000,133.38,133.588,132.64,132.71,2744852.8865344,0
+APD.US,D,20170925,000000,132.749,133.893,132.443,133.854,1441719.7842661,0
+APD.US,D,20170926,000000,134.05,134.248,133.302,133.37,790350.92300238,0
+APD.US,D,20170927,000000,133.656,133.893,132.581,133.676,1066513.5341726,0
+APD.US,D,20170928,000000,133.784,134.485,133.548,133.696,1231507.5276945,0
+APD.US,D,20170929,000000,133.824,133.912,132.897,133.588,1099496.3149285,0
+APD.US,D,20171002,000000,133.42,134.929,132.986,134.436,1223732.739915,0
+APD.US,D,20171003,000000,134.732,135.56,134.012,135.343,895948.74147891,0
+APD.US,D,20171004,000000,135.215,135.619,134.899,135.067,875598.85034616,0
+APD.US,D,20171005,000000,135.363,135.452,134.652,135.432,913608.02278422,0
+APD.US,D,20171006,000000,135.432,136.29,135.136,136.27,1479475.5081522,0
+APD.US,D,20171009,000000,136.309,136.309,135.58,135.747,777208.09489272,0
+APD.US,D,20171010,000000,135.817,136.261,135.284,136.181,1201022.7358666,0
+APD.US,D,20171011,000000,136.162,136.162,135.047,135.935,781604.92037187,0
+APD.US,D,20171012,000000,135.59,136.339,135.521,136.3,674371.85183818,0
+APD.US,D,20171013,000000,136.438,137.247,136.349,136.399,1561547.2182429,0
+APD.US,D,20171016,000000,136.783,137.109,135.343,136.201,1042468.3631525,0
+APD.US,D,20171017,000000,136.595,136.833,135.807,136.409,658892.22807959,0
+APD.US,D,20171018,000000,136.507,136.724,135.166,136.181,1253955.9728373,0
+APD.US,D,20171019,000000,135.826,136.211,135.136,135.866,1045440.8077697,0
+APD.US,D,20171020,000000,136.566,137.523,136.517,137.079,912974.40140436,0
+APD.US,D,20171023,000000,137.019,137.247,136.221,136.517,994519.95230133,0
+APD.US,D,20171024,000000,136.409,137.119,136.409,136.743,890422.54925231,0
+APD.US,D,20171025,000000,136.773,137.611,136.171,137.395,1906767.4632587,0
+APD.US,D,20171026,000000,142.08,143.935,140.976,143.451,2617421.9959991,0
+APD.US,D,20171027,000000,143.373,144.763,142.849,143.007,1178560.0976048,0
+APD.US,D,20171030,000000,143.086,143.225,141.725,142.169,958607.30628495,0
+APD.US,D,20171031,000000,142.909,142.909,141.498,141.715,974430.60627997,0
+APD.US,D,20171101,000000,141.952,142.781,140.906,142.139,1012109.2818063,0
+APD.US,D,20171102,000000,142.366,142.909,140.6,141.696,991927.68051203,0
+APD.US,D,20171103,000000,141.942,141.942,140.778,141.558,518908.53766359,0
+APD.US,D,20171106,000000,141.764,142.179,140.936,141.134,489950.51991257,0
+APD.US,D,20171107,000000,141.676,142.011,141.439,142.011,718451.62399244,0
+APD.US,D,20171108,000000,142.021,143.205,141.962,143.067,756749.72777973,0
+APD.US,D,20171109,000000,142.228,144.261,141.932,142.692,1308345.0182906,0
+APD.US,D,20171110,000000,142.376,143.067,142.05,142.465,658443.11724555,0
+APD.US,D,20171113,000000,144.467,145.385,143.421,144.675,2177151.4474446,0
+APD.US,D,20171114,000000,143.787,144.221,143.126,144.103,1386220.6341554,0
+APD.US,D,20171115,000000,143.343,143.669,142.416,142.987,866639.95093201,0
+APD.US,D,20171116,000000,143.205,143.955,142.997,143.273,1333753.7425202,0
+APD.US,D,20171117,000000,142.958,144.319,142.514,143.639,1038798.4281203,0
+APD.US,D,20171120,000000,143.609,144.427,143.343,143.629,783218.88075065,0
+APD.US,D,20171121,000000,144.053,144.615,143.777,144.241,533244.60155581,0
+APD.US,D,20171122,000000,144.527,144.527,143.609,143.669,512351.31672767,0
+APD.US,D,20171124,000000,143.875,144.537,143.244,143.619,332540.72085905,0
+APD.US,D,20171127,000000,143.797,143.905,142.938,143.067,921978.92155786,0
+APD.US,D,20171128,000000,143.017,145.138,142.958,145.109,929426.25380821,0
+APD.US,D,20171129,000000,144.961,145.177,143.965,144.556,695646.32328844,0
+APD.US,D,20171130,000000,145.187,146.341,144.517,144.931,1345360.672405,0
+APD.US,D,20171201,000000,145.157,145.395,142.968,143.678,842668.78688905,0
+APD.US,D,20171204,000000,144.141,146.085,143.925,144.339,973531.37081767,0
+APD.US,D,20171205,000000,144.447,144.783,143.106,143.955,654388.95420864,0
+APD.US,D,20171206,000000,143.559,143.817,142.307,142.563,917361.08894143,0
+APD.US,D,20171207,000000,142.544,143.244,142.13,143.106,1226372.6600321,0
+APD.US,D,20171208,000000,143.373,143.54,142.366,143.047,1135059.2019432,0
+APD.US,D,20171211,000000,145.217,145.434,144.457,145,1387234.4283632,0
+APD.US,D,20171212,000000,145.207,145.207,144.369,144.793,799942.43000218,0
+APD.US,D,20171213,000000,144.98,145.237,143.905,144.427,965847.8245169,0
+APD.US,D,20171214,000000,144.122,144.408,142.652,142.672,798732.9735123,0
+APD.US,D,20171215,000000,143.569,143.669,142.218,142.563,2024887.6677897,0
+APD.US,D,20171218,000000,142.701,144.359,142.633,144.093,1189454.3301616,0
+APD.US,D,20171219,000000,144.122,145.039,143.797,144.457,1076829.9040309,0
+APD.US,D,20171220,000000,145.217,145.503,144.517,144.733,656748.05333014,0
+APD.US,D,20171221,000000,145.099,145.325,144.299,145.029,652518.50389528,0
+APD.US,D,20171222,000000,145.315,145.424,144.921,145.257,938836.29164482,0
+APD.US,D,20171226,000000,145.305,145.305,144.359,144.891,704759.31942217,0
+APD.US,D,20171227,000000,145.286,145.651,144.813,145.483,1053460.9337474,0
+APD.US,D,20171228,000000,145.927,146.47,145.335,146.312,800296.2441807,0
+APD.US,D,20171229,000000,146.667,147.21,146.46,146.706,934032.93468836,0
+APD.US,D,20180102,000000,147.377,147.978,146.44,147.95,1176614.6265201,0
+APD.US,D,20180103,000000,147.998,148.955,147.486,148.778,892844.50361469,0
+APD.US,D,20180104,000000,149.577,150.04,149.014,149.33,1042920.5153692,0
+APD.US,D,20180105,000000,150.149,151.067,149.36,150.613,830200.13192758,0
+APD.US,D,20180108,000000,150.445,150.928,149.389,150.761,897210.9152676,0
+APD.US,D,20180109,000000,151.145,152.417,150.553,151.135,933420.60298687,0
+APD.US,D,20180110,000000,151.145,151.243,149.981,150.533,1009705.5757397,0
+APD.US,D,20180111,000000,151.115,152.457,150.879,151.963,777534.53662762,0
+APD.US,D,20180112,000000,151.993,152.279,151.027,152.131,725587.721421,0
+APD.US,D,20180116,000000,153.246,153.305,148.196,149.074,1245904.4192392,0
+APD.US,D,20180117,000000,150.435,151.215,149.468,150.701,899690.65589983,0
+APD.US,D,20180118,000000,150.001,151.085,148.65,149.202,1154956.9408593,0
+APD.US,D,20180119,000000,149.291,150.169,149.084,150.001,1182791.6746281,0
+APD.US,D,20180122,000000,149.863,150.809,148.896,150.731,1092656.2454086,0
+APD.US,D,20180123,000000,150.179,151.707,149.873,151.609,1178104.9040056,0
+APD.US,D,20180124,000000,151.747,152.96,151.737,152.694,981431.86907889,0
+APD.US,D,20180125,000000,153.493,156.61,153.493,155.554,2890947.7284349,0
+APD.US,D,20180126,000000,146.854,153.118,145.444,151.845,3021119.9185081,0
+APD.US,D,20180129,000000,149.241,152.279,148.383,149.004,2273476.0903026,0
+APD.US,D,20180130,000000,149.024,151.037,148.324,150.484,1935552.1222002,0
+APD.US,D,20180131,000000,151.076,151.371,149.439,150.543,2089267.6551606,0
+APD.US,D,20180201,000000,149.478,150.484,147.812,149.113,1652110.4686182,0
+APD.US,D,20180202,000000,148.778,148.778,145.355,145.552,1517778.6809105,0
+APD.US,D,20180205,000000,145.197,146.203,139.062,139.762,1879247.0056943,0
+APD.US,D,20180206,000000,138.007,143.747,137.237,143.244,2680761.8305128,0
+APD.US,D,20180207,000000,142.662,144.685,141.34,141.439,1837808.1674513,0
+APD.US,D,20180208,000000,141.34,141.844,136.527,136.605,1347069.9294393,0
+APD.US,D,20180209,000000,138.707,142.149,136.675,141.32,1998886.8877428,0
+APD.US,D,20180212,000000,142.179,143.669,141.577,142.751,1382177.6228547,0
+APD.US,D,20180213,000000,142.366,143.106,140.926,142.534,1324576.8773513,0
+APD.US,D,20180214,000000,141.124,144.537,140.798,144.161,1247726.2074306,0
+APD.US,D,20180215,000000,144.852,146.667,143.057,146.253,1218875.6518656,0
+APD.US,D,20180216,000000,145.868,146.992,144.763,146.272,1336897.5183584,0
+APD.US,D,20180220,000000,145.542,146.637,145.118,145.621,1395962.1826979,0
+APD.US,D,20180221,000000,145.769,147.377,143.688,143.717,795607.44596972,0
+APD.US,D,20180222,000000,144.487,146.184,143.678,145.345,791957.78682171,0
+APD.US,D,20180223,000000,146.42,146.904,145.523,146.894,707624.30185335,0
+APD.US,D,20180226,000000,147.062,148.274,146.223,147.89,826562.63831006,0
+APD.US,D,20180227,000000,148.176,148.827,146.262,146.262,846990.59159682,0
+APD.US,D,20180228,000000,146.361,147.466,143.707,143.747,913248.12584047,0
+APD.US,D,20180301,000000,143.669,144.447,142.297,143.777,1625398.0050373,0
+APD.US,D,20180302,000000,143.283,143.579,141.172,142.83,1745257.880429,0
+APD.US,D,20180305,000000,142.258,146.262,142.011,145.967,1107933.1103257,0
+APD.US,D,20180306,000000,146.213,147.968,144.832,146.824,863160.60921091,0
+APD.US,D,20180307,000000,145.315,147.496,145.187,147.101,999707.53726253,0
+APD.US,D,20180308,000000,148.472,150.603,147.516,149.35,2226688.4738193,0
+APD.US,D,20180309,000000,150.573,153.226,149.863,152.95,1532305.3381137,0
+APD.US,D,20180312,000000,152.98,153.72,152.181,152.753,1354026.5852931,0
+APD.US,D,20180313,000000,153.779,154.104,152.585,152.802,1715377.3099488,0
+APD.US,D,20180314,000000,153.039,153.236,150.839,151.076,1537637.8956467,0
+APD.US,D,20180315,000000,151.599,151.963,150.967,151.145,1220766.3780631,0
+APD.US,D,20180316,000000,151.381,151.993,150.287,151.569,2022383.5960965,0
+APD.US,D,20180319,000000,150.869,151.037,148.088,149.014,2165046.7446037,0
+APD.US,D,20180320,000000,149.448,150.119,147.702,148.098,902428.91405504,0
+APD.US,D,20180321,000000,147.978,149.991,147.268,148.64,984076.85816699,0
+APD.US,D,20180322,000000,147.22,147.752,143.807,144.083,1231496.3759582,0
+APD.US,D,20180323,000000,144.733,145.305,140.986,141.272,852824.97726259,0
+APD.US,D,20180326,000000,143.215,144.171,141.715,143.865,887699.49801021,0
+APD.US,D,20180327,000000,144.221,144.694,141.281,141.824,975858.02852452,0
+APD.US,D,20180328,000000,142.82,143.629,140.896,141.41,1211810.5200316,0
+APD.US,D,20180329,000000,141.982,144.033,141.478,143.185,1155808.5279938,0
+APD.US,D,20180402,000000,143.106,143.727,139.722,140.936,1330114.2213142,0
+APD.US,D,20180403,000000,141.33,143.559,140.462,143.402,995923.0434849,0
+APD.US,D,20180404,000000,141.42,146.105,140.294,145.957,1382036.7054599,0
+APD.US,D,20180405,000000,146.548,148.412,146.105,147.742,971564.61005458,0
+APD.US,D,20180406,000000,146.262,147.032,142.682,143.974,886270.04817724,0
+APD.US,D,20180409,000000,145.167,145.947,144.122,144.241,977649.40288967,0
+APD.US,D,20180410,000000,145.858,147.94,145.385,146.924,825941.18246069,0
+APD.US,D,20180411,000000,145.681,145.986,144.417,145.493,917916.64816729,0
+APD.US,D,20180412,000000,146.036,147.486,145.957,146.805,605548.40445464,0
+APD.US,D,20180413,000000,147.83,148.255,146.184,146.736,633484.51764422,0
+APD.US,D,20180416,000000,148.136,149.084,147.496,148.936,785803.04218628,0
+APD.US,D,20180417,000000,149.883,152.053,149.143,151.353,869549.54030833,0
+APD.US,D,20180418,000000,152.053,152.299,151.224,151.559,758775.28860688,0
+APD.US,D,20180419,000000,151.195,151.539,148.827,150.159,790636.81296898,0
+APD.US,D,20180420,000000,149.981,150.327,148.383,149.685,610316.27861383,0
+APD.US,D,20180423,000000,149.458,150.08,148.708,149.537,650241.52210461,0
+APD.US,D,20180424,000000,149.942,150.563,145.651,147.634,1053919.1687293,0
+APD.US,D,20180425,000000,147.94,149.172,146.686,149.054,1367237.3376147,0
+APD.US,D,20180426,000000,148.166,150.494,145.542,149.695,1938125.1318996,0
+APD.US,D,20180427,000000,149.577,150.356,147.19,148.58,1145987.903503,0
+APD.US,D,20180430,000000,149.37,149.547,146.075,146.105,1108825.2492284,0
+APD.US,D,20180501,000000,145.345,146.302,143.599,146.272,1361456.6830419,0
+APD.US,D,20180502,000000,146.391,146.953,145.157,145.542,1174847.5832159,0
+APD.US,D,20180503,000000,145.296,145.621,143.215,144.427,1268715.8027085,0
+APD.US,D,20180504,000000,143.885,147.15,143.333,146.538,1153499.1047885,0
+APD.US,D,20180507,000000,146.736,148.206,146.618,147.16,1186699.851299,0
+APD.US,D,20180508,000000,147.318,147.732,146.312,147.2,902726.96955213,0
+APD.US,D,20180509,000000,147.91,148.679,146.943,148.452,844949.82385656,0
+APD.US,D,20180510,000000,148.679,149.488,148.344,149.074,1137550.0943117,0
+APD.US,D,20180511,000000,149.557,150.799,149.162,149.695,1150068.4251894,0
+APD.US,D,20180514,000000,149.685,151.195,149.152,150.119,1071249.9807113,0
+APD.US,D,20180515,000000,149.557,149.942,148.255,149.508,1312235.96046,0
+APD.US,D,20180516,000000,149.843,151.076,149.37,149.922,1038970.7731356,0
+APD.US,D,20180517,000000,149.241,150.731,149.192,150.129,868078.52491285,0
+APD.US,D,20180518,000000,150.129,152.013,150.04,151.431,1130258.8863694,0
+APD.US,D,20180521,000000,152.111,153.295,151.599,152.555,984839.23141124,0
+APD.US,D,20180522,000000,152.792,153.236,150.819,150.987,959729.57647295,0
+APD.US,D,20180523,000000,150.021,150.642,148.679,150.346,934019.75536366,0
+APD.US,D,20180524,000000,150.356,150.553,148.59,149.518,657245.82628616,0
+APD.US,D,20180525,000000,149.084,149.261,147.85,148.56,674608.0658886,0
+APD.US,D,20180529,000000,147.387,147.82,144.881,145.641,816842.37944587,0
+APD.US,D,20180530,000000,146.844,147.248,146.016,146.795,669058.5563952,0
+APD.US,D,20180531,000000,146.46,146.904,145,145.315,1436610.2614588,0
+APD.US,D,20180601,000000,146.509,147.456,146.48,147.229,643064.87290774,0
+APD.US,D,20180604,000000,147.91,148.393,146.834,147.22,707827.06069491,0
+APD.US,D,20180605,000000,147.268,148.6,147.22,148.432,815929.96465887,0
+APD.US,D,20180606,000000,148.708,151.085,148.226,151.007,1298945.118396,0
+APD.US,D,20180607,000000,150.809,151.233,149.784,150.997,1224768.8375954,0
+APD.US,D,20180608,000000,151.007,151.835,149.961,151.687,848782.97975617,0
+APD.US,D,20180611,000000,151.825,152.585,151.253,151.619,946706.37607982,0
+APD.US,D,20180612,000000,151.639,152.565,150.899,151.233,1277578.3916729,0
+APD.US,D,20180613,000000,151.579,151.667,148.334,149.518,1193850.1418466,0
+APD.US,D,20180614,000000,149.873,150.317,148.66,149.182,785089.33106401,0
+APD.US,D,20180615,000000,148.738,148.738,146.42,147.802,2010938.8732849,0
+APD.US,D,20180618,000000,146.686,147.081,145.769,147.052,985583.35635975,0
+APD.US,D,20180619,000000,144.971,145.118,143.402,143.659,1421505.7415571,0
+APD.US,D,20180620,000000,143.865,143.865,141.36,141.873,1502786.6921658,0
+APD.US,D,20180621,000000,141.893,141.893,139.91,140.857,1712978.6728533,0
+APD.US,D,20180622,000000,141.982,142.909,141.34,142.317,1473409.977407,0
+APD.US,D,20180625,000000,141.893,141.982,139.259,140.216,1305309.7184324,0
+APD.US,D,20180626,000000,140.285,141.488,140.127,140.314,921252.03111089,0
+APD.US,D,20180627,000000,140.866,142.041,139.654,139.683,987868.44850408,0
+APD.US,D,20180628,000000,140.048,141.064,139.436,140.472,1310812.5933923,0
+APD.US,D,20180629,000000,140.886,143.521,140.768,141.192,1101657.7241795,0
+APD.US,D,20180702,000000,140.6,141.31,139.89,140.976,1224341.0164397,0
+APD.US,D,20180703,000000,141.942,142.593,140.334,140.532,382521.78909679,0
+APD.US,D,20180705,000000,141.626,142.179,140.748,141.242,1257998.984138,0
+APD.US,D,20180706,000000,140.946,142.83,140.314,142.011,806604.07174151,0
+APD.US,D,20180709,000000,142.948,143.688,142.84,143.165,820762.72164736,0
+APD.US,D,20180710,000000,143.135,144.773,142.938,144.763,792481.91842713,0
+APD.US,D,20180711,000000,143.639,143.807,141.902,142.711,767963.30551199,0
+APD.US,D,20180712,000000,143.205,143.579,142.287,143.195,807417.13469614,0
+APD.US,D,20180713,000000,142.849,143.471,142.455,142.633,632473.76481906,0
+APD.US,D,20180716,000000,142.297,142.909,140.966,141.024,744514.24548604,0
+APD.US,D,20180717,000000,140.876,141.902,140.285,141.626,896513.42485264,0
+APD.US,D,20180718,000000,141.439,142.159,141.202,141.38,807467.82440653,0
+APD.US,D,20180719,000000,140.63,141.134,139.841,139.989,1577061.3110047,0
+APD.US,D,20180720,000000,139.2,140.946,138.736,139.95,2746934.206043,0
+APD.US,D,20180723,000000,139.97,140.216,139.21,139.506,1286970.1812137,0
+APD.US,D,20180724,000000,140.936,141.893,140.384,140.798,2131550.9839786,0
+APD.US,D,20180725,000000,140.798,142.761,140.098,142.603,1481373.3309091,0
+APD.US,D,20180726,000000,143.965,147.742,143.965,146.48,1891823.1228418,0
+APD.US,D,20180727,000000,146.499,147.466,145.562,146.184,1381870.4432098,0
+APD.US,D,20180730,000000,146.696,148.383,145.927,146.174,1164190.5785038,0
+APD.US,D,20180731,000000,146.43,149.675,146.243,148.856,1825650.7473116,0
+APD.US,D,20180801,000000,148.65,148.808,146.134,146.924,1397162.5150399,0
+APD.US,D,20180802,000000,145.868,145.967,144.437,145.069,1000741.6073545,0
+APD.US,D,20180803,000000,145.947,146.696,144.743,145.039,996703.66502489,0
+APD.US,D,20180806,000000,144.063,146.489,142.346,145.927,1137216.5560173,0
+APD.US,D,20180807,000000,146.262,147.012,145.759,145.888,816681.18616683,0
+APD.US,D,20180808,000000,146.213,146.746,145.167,145.631,633523.04182412,0
+APD.US,D,20180809,000000,145.621,146.667,145.296,145.503,648632.63069687,0
+APD.US,D,20180810,000000,145,145.019,142.652,143.145,1018950.3651204,0
+APD.US,D,20180813,000000,147.062,149.804,146.253,147.268,2057280.4203167,0
+APD.US,D,20180814,000000,147.692,150.317,147.574,148.995,1784308.2195184,0
+APD.US,D,20180815,000000,147.88,149.162,146.706,148.886,1523667.8114635,0
+APD.US,D,20180816,000000,149.527,149.971,148.778,149.33,1289611.115125,0
+APD.US,D,20180817,000000,148.955,151.085,148.768,151.067,1423291.033157,0
+APD.US,D,20180820,000000,150.78,152.211,150.78,151.381,1481384.4826454,0
+APD.US,D,20180821,000000,151.963,152.073,150.523,150.613,984324.22395369,0
+APD.US,D,20180822,000000,150.623,150.623,148.946,149.024,929620.90229611,0
+APD.US,D,20180823,000000,149.014,149.271,148.334,149.074,742027.40829435,0
+APD.US,D,20180824,000000,149.389,150.947,148.866,150.504,565600.85749129,0
+APD.US,D,20180827,000000,150.987,152.141,150.603,151.658,716938.02924022,0
+APD.US,D,20180828,000000,151.787,152.417,150.859,151.401,779425.26282514,0
+APD.US,D,20180829,000000,152.654,153.207,150.553,152.585,883775.1006319,0
+APD.US,D,20180830,000000,151.925,152.585,150.405,151.155,643231.13515782,0
+APD.US,D,20180831,000000,151.175,151.806,150.366,150.771,840601.6604994,0
+APD.US,D,20180904,000000,150.623,150.839,148.166,149.004,1021077.3053683,0
+APD.US,D,20180905,000000,149.192,150.751,148.876,149.942,926607.90591059,0
+APD.US,D,20180906,000000,149.863,150.869,149.212,150.573,660386.56074186,0
+APD.US,D,20180907,000000,150.188,150.385,148.669,149.448,707141.73581045,0
+APD.US,D,20180910,000000,150.385,151.185,149.685,150.573,626809.6965802,0
+APD.US,D,20180911,000000,150.139,152.013,149.892,151.085,684425.64899673,0
+APD.US,D,20180912,000000,150.839,151.431,150.257,150.721,507247.87668571,0
+APD.US,D,20180913,000000,151.421,152.329,150.997,151.993,568569.24693167,0
+APD.US,D,20180914,000000,152.585,154.114,152.181,152.871,908613.0587225,0
+APD.US,D,20180917,000000,152.773,153.542,151.411,152.99,806527.02338171,0
+APD.US,D,20180918,000000,153.424,153.897,152.565,152.94,675877.33623673,0
+APD.US,D,20180919,000000,153.631,154.834,153.069,153.374,1154795.7475802,0
+APD.US,D,20180920,000000,153.779,155.338,153.769,154.508,734663.20716905,0
+APD.US,D,20180921,000000,155.2,155.624,154.292,154.686,2639582.523587,0
+APD.US,D,20180924,000000,154.568,155.061,153.384,153.986,872393.23306116,0
+APD.US,D,20180925,000000,154.006,154.242,152.802,153.078,550090.81990648,0
+APD.US,D,20180926,000000,152.901,153.236,151.727,152.151,1008039.9118563,0
+APD.US,D,20180927,000000,152.447,153.522,151.954,152.783,841749.2755426,0
+APD.US,D,20180928,000000,152.407,153.059,151.629,152.457,969368.73180053,0
+APD.US,D,20181001,000000,153.374,154.972,153.246,154.618,653187.60807242,0
+APD.US,D,20181002,000000,154.874,155.495,154.341,155.347,724732.07910963,0
+APD.US,D,20181003,000000,155.82,156.57,154.686,154.904,894219.20856044,0
+APD.US,D,20181004,000000,154.282,155.061,153.167,154.874,846522.21867283,0
+APD.US,D,20181005,000000,154.558,155.594,153.542,154.104,917155.28871725,0
+APD.US,D,20181008,000000,153.769,154.666,153.374,154.479,946886.8314488,0
+APD.US,D,20181009,000000,153.907,153.907,149.478,149.951,1151642.8475941,0
+APD.US,D,20181010,000000,150.149,150.523,146.45,146.578,1353118.2256829,0
+APD.US,D,20181011,000000,146.509,147.239,143.283,143.363,1177937.6279612,0
+APD.US,D,20181012,000000,145.395,145.572,143.619,144.437,1309825.1578339,0
+APD.US,D,20181015,000000,144.122,144.98,142.968,143.017,895592.89971199,0
+APD.US,D,20181016,000000,143.373,145.819,142.593,145.72,1063343.3996849,0
+APD.US,D,20181017,000000,145.631,146.519,144.793,145.523,800075.23704341,0
+APD.US,D,20181018,000000,145.976,146.499,142.277,143.007,1083007.9659331,0
+APD.US,D,20181019,000000,143.057,144.063,141.577,141.824,1025255.1512986,0
+APD.US,D,20181022,000000,142.356,142.642,139.841,139.91,1693021.1200788,0
+APD.US,D,20181023,000000,138.026,139.496,135.619,138.756,1473980.743546,0
+APD.US,D,20181024,000000,138.381,139.841,135.659,135.895,2118149.638346,0
+APD.US,D,20181025,000000,137.315,139.683,136.448,138.233,1417716.1788084,0
+APD.US,D,20181026,000000,136.655,137.691,135.461,136.369,2518661.2056598,0
+APD.US,D,20181029,000000,138.115,140.078,136.359,137.779,1552726.1948411,0
+APD.US,D,20181030,000000,137.869,140.798,137.345,140.344,1944427.8904893,0
+APD.US,D,20181031,000000,141.42,142.8,140.848,140.848,1633464.7655486,0
+APD.US,D,20181101,000000,141.686,143.106,140.137,141.804,1607300.7646343,0
+APD.US,D,20181102,000000,143.461,144.241,140.886,142.208,1563994.5174605,0
+APD.US,D,20181105,000000,142.652,144.547,141.991,143.629,1607579.5580414,0
+APD.US,D,20181106,000000,141.834,144.447,138.588,144.269,1987575.9857666,0
+APD.US,D,20181107,000000,145.355,147.11,143.54,146.924,1170224.6816284,0
+APD.US,D,20181108,000000,146.628,147.712,145.799,147.17,1045658.7735243,0
+APD.US,D,20181109,000000,146.391,146.42,144.131,145.917,874004.15205731,0
+APD.US,D,20181112,000000,145.878,146.538,143.441,143.727,788567.6589909,0
+APD.US,D,20181113,000000,144.113,146.41,143.481,144.231,1008402.8501826,0
+APD.US,D,20181114,000000,144.941,146.795,143.106,143.471,1116018.1191326,0
+APD.US,D,20181115,000000,142.435,147.93,142.268,146.618,1423403.5643141,0
+APD.US,D,20181116,000000,146.045,150.188,146.045,149.537,1502106.4362525,0
+APD.US,D,20181119,000000,149.212,151.037,145.463,145.907,1755627.9813803,0
+APD.US,D,20181120,000000,145.049,145.641,143.569,143.797,1438269.842577,0
+APD.US,D,20181121,000000,144.832,146.824,144.003,145.276,945509.08512043,0
+APD.US,D,20181123,000000,143.659,144.773,143.53,143.727,340026.57728929,0
+APD.US,D,20181126,000000,144.813,145.621,143.333,144.733,950027.56590451,0
+APD.US,D,20181127,000000,143.945,144.881,141.853,142.603,1254083.7109075,0
+APD.US,D,20181128,000000,143.333,144.823,140.65,144.803,1232609.5219984,0
+APD.US,D,20181129,000000,144.556,146.312,144.556,145.305,943007.04101563,0
+APD.US,D,20181130,000000,144.852,146.914,144.733,146.844,1263506.9280689,0
+APD.US,D,20181203,000000,149.439,152.407,148.551,152.073,2034062.5053702,0
+APD.US,D,20181204,000000,151.115,152.171,148.156,149.596,1998916.2877748,0
+APD.US,D,20181206,000000,147.258,147.978,143.155,147.258,2001661.6424895,0
+APD.US,D,20181207,000000,147.348,149.823,143.057,143.421,1281413.5751609,0
+APD.US,D,20181210,000000,143.965,144.113,140.956,143.353,1137355.4458238,0
+APD.US,D,20181211,000000,145.503,146.628,141.606,142.297,1068862.495352,0
+APD.US,D,20181212,000000,144.389,145.463,142.899,143.905,1270253.7285217,0
+APD.US,D,20181213,000000,144.211,145.523,143.215,143.54,1263600.197136,0
+APD.US,D,20181214,000000,142.346,143.283,140.58,141.834,1092052.0240608,0
+APD.US,D,20181217,000000,142.06,144.417,139.348,140.374,1924109.426977,0
+APD.US,D,20181218,000000,141.518,143.411,140.532,141.232,1538291.7929107,0
+APD.US,D,20181219,000000,141.262,144.951,140.028,140.64,1749410.381504,0
+APD.US,D,20181220,000000,140.512,144.408,139.742,141.034,2309943.2817506,0
+APD.US,D,20181221,000000,141.034,145.513,140.394,141.636,3718594.1127531,0
+APD.US,D,20181224,000000,141.172,141.39,136.595,136.773,964539.01619466,0
+APD.US,D,20181226,000000,137.405,143.264,136.557,143.215,1335539.03412,0
+APD.US,D,20181227,000000,141.458,145.799,140.58,145.779,1519576.1380409,0
+APD.US,D,20181228,000000,146.854,148.56,145.395,146.677,1451227.1463466,0
+APD.US,D,20181231,000000,146.972,147.89,145.878,147.072,1159428.7871098,0
+APD.US,D,20190102,000000,144.635,147.732,143.264,146.667,1041352.1757297,0
+APD.US,D,20190103,000000,146.233,146.272,141.784,142.711,1213164.9490932,0
+APD.US,D,20190104,000000,145.257,148.798,144.635,148.512,1177658.8345541,0
+APD.US,D,20190107,000000,148.462,150.169,146.884,146.963,1468622.8411579,0
+APD.US,D,20190108,000000,145.503,147.604,143.865,145.276,2285728.8070978,0
+APD.US,D,20190109,000000,144.645,145.424,142.396,144.053,2494696.1243822,0
+APD.US,D,20190110,000000,143.855,144.595,142.741,144.447,1634906.3809121,0
+APD.US,D,20190111,000000,144.073,144.743,142.948,144.053,1139720.6277105,0
+APD.US,D,20190114,000000,143.135,143.649,141.656,142.534,1140432.3112445,0
+APD.US,D,20190115,000000,141.853,142.79,141.172,142.504,920310.21629186,0
+APD.US,D,20190116,000000,142.494,143.155,141.518,142.08,1253241.2479209,0
+APD.US,D,20190117,000000,141.686,143.353,141.616,143.333,2066712.7616259,0
+APD.US,D,20190118,000000,144.269,146.43,143.599,145.74,1575064.1364153,0
+APD.US,D,20190122,000000,145.079,145.611,144.073,144.931,1069625.8823905,0
+APD.US,D,20190123,000000,144.951,145.533,142.465,143.491,1478673.5969338,0
+APD.US,D,20190124,000000,142.859,144.073,142.218,143.817,1096695.2015324,0
+APD.US,D,20190125,000000,147.022,148.788,145.197,147.85,2241755.4833353,0
+APD.US,D,20190128,000000,147.634,148.018,145.838,146.933,1484867.8795434,0
+APD.US,D,20190129,000000,147.387,150.169,147.387,149.991,1474100.3712626,0
+APD.US,D,20190130,000000,150.475,151.609,148.847,150.691,1129432.64409,0
+APD.US,D,20190131,000000,148.669,152.111,147.988,151.067,1420872.1201773,0
+APD.US,D,20190201,000000,151.609,153.315,150.543,152.437,1199356.058189,0
+APD.US,D,20190204,000000,152.309,153.345,151.579,153.335,821174.32209571,0
+APD.US,D,20190205,000000,153.946,154.518,153.157,154.302,1241115.2554017,0
+APD.US,D,20190206,000000,154.39,156.146,153.453,156.126,1668804.6178377,0
+APD.US,D,20190207,000000,155.84,156.057,151.599,152.743,1259553.1306586,0
+APD.US,D,20190208,000000,151.757,152.447,150.277,152.447,930922.61405889,0
+APD.US,D,20190211,000000,152.753,154.084,152.398,153.956,1313025.7061479,0
+APD.US,D,20190212,000000,155.534,157.547,154.952,157.409,1591497.7405234,0
+APD.US,D,20190213,000000,158.059,159.342,157.517,158.031,1191846.884492,0
+APD.US,D,20190214,000000,157.063,158.179,156.106,157.685,960433.14965315,0
+APD.US,D,20190215,000000,159.391,160.2,158.957,159.973,1443797.0485978,0
+APD.US,D,20190219,000000,159.223,161.67,158.967,160.91,1169456.225619,0
+APD.US,D,20190220,000000,161.088,164.077,160.447,163.228,1947012.0519249,0
+APD.US,D,20190221,000000,163.13,164.303,163.13,164.165,1353506.5088645,0
+APD.US,D,20190222,000000,165.241,166.049,164.708,165.527,1525093.2061196,0
+APD.US,D,20190225,000000,165.833,167.46,165.329,166.473,1246760.0615506,0
+APD.US,D,20190226,000000,166.434,167.371,165.971,166.74,893710.28386814,0
+APD.US,D,20190227,000000,166.483,167.312,165.783,166.888,733228.68836503,0
+APD.US,D,20190228,000000,166.592,167.115,165.585,166.483,1441093.2594456,0
+APD.US,D,20190301,000000,167.667,168.634,164.649,165.507,1483114.0155639,0
+APD.US,D,20190304,000000,166.444,166.444,163.574,166.029,1108723.8698077,0
+APD.US,D,20190305,000000,165.289,166.316,164.649,164.679,867074.86864714,0
+APD.US,D,20190306,000000,166.01,166.316,164.757,165.685,873166.75804168,0
+APD.US,D,20190307,000000,165.803,166.02,163.85,165.083,1153356.1598052,0
+APD.US,D,20190308,000000,164.659,166.829,163.978,166.651,1005479.0676874,0
+APD.US,D,20190311,000000,167.43,169.127,166.553,169.038,962225.5378125,0
+APD.US,D,20190312,000000,169.462,170.419,169.028,169.118,892478.52390569,0
+APD.US,D,20190313,000000,170.084,171.139,169.61,170.084,917905.49643101,0
+APD.US,D,20190314,000000,169.532,170.616,168.782,170.182,1101614.1310285,0
+APD.US,D,20190315,000000,170.163,171.633,169.275,169.847,1695707.6747295,0
+APD.US,D,20190318,000000,170.015,170.676,168.93,170.34,948745.11623166,0
+APD.US,D,20190319,000000,171.317,171.593,169.098,169.896,925849.58784316,0
+APD.US,D,20190320,000000,169.966,170.449,168.802,169.66,1028240.7752405,0
+APD.US,D,20190321,000000,169.256,172.283,169.256,172.007,752877.03390601,0
+APD.US,D,20190322,000000,170.922,172.383,170.903,171.179,1712424.1274216,0
+APD.US,D,20190325,000000,171.228,171.839,170.686,170.843,1282542.9419083,0
+APD.US,D,20190326,000000,171.869,172.037,170.903,171.977,1032287.8417179,0
+APD.US,D,20190327,000000,172.441,172.895,171.11,172.441,1271569.6334033,0
+APD.US,D,20190328,000000,173.418,174.789,172.579,174.75,1160483.1330859,0
+APD.US,D,20190329,000000,174.808,176.742,174.68,176.554,1677705.730982,0
+APD.US,D,20190401,000000,177.64,178.369,176.022,177.038,1227367.19215,0
+APD.US,D,20190402,000000,176.87,177.235,174.868,176.11,1296483.6260595,0
+APD.US,D,20190403,000000,177.373,178.389,175.962,177.245,1169029.4182575,0
+APD.US,D,20190404,000000,177.679,178.32,176.052,177.284,921772.10753947,0
+APD.US,D,20190405,000000,177.738,178.991,177.166,178.626,831930.67864025,0
+APD.US,D,20190408,000000,178.941,179.642,177.679,178.468,912963.24966808,0
+APD.US,D,20190409,000000,177.442,178.369,176.683,177.768,649089.85188457,0
+APD.US,D,20190410,000000,178.33,178.626,177.64,178.478,642774.92776432,0
+APD.US,D,20190411,000000,177.975,179.297,177.038,178.941,828254.66084285,0
+APD.US,D,20190412,000000,179.771,180.629,179.109,179.503,1459276.6723564,0
+APD.US,D,20190415,000000,178.715,179.465,177.768,179.277,1308114.8870054,0
+APD.US,D,20190416,000000,179.859,182.463,179.257,182.246,1251187.300856,0
+APD.US,D,20190417,000000,183.174,183.666,182.266,182.818,1180020.9750582,0
+APD.US,D,20190418,000000,183.104,183.35,182.246,183.134,1430915.7793938,0
+APD.US,D,20190422,000000,182.542,182.868,181.526,181.772,812226.57441785,0
+APD.US,D,20190423,000000,181.743,182.354,180.885,181.822,1073051.4930186,0
+APD.US,D,20190424,000000,182.562,186.715,181.358,184.386,1883389.3688274,0
+APD.US,D,20190425,000000,184.386,184.919,182.108,184.525,1210193.5182702,0
+APD.US,D,20190426,000000,185.205,188.066,184.308,187.287,1142089.8647741,0
+APD.US,D,20190429,000000,187.671,188.756,187.139,188.214,1004677.1564691,0
+APD.US,D,20190430,000000,188.914,190.522,188.322,190.276,1542008.3624764,0
+APD.US,D,20190501,000000,191.104,191.321,186.882,186.882,1054082.3895968,0
+APD.US,D,20190502,000000,187.178,192.061,186.201,191.992,1519129.0547952,0
+APD.US,D,20190503,000000,191.854,194.033,191.459,193.767,1371512.5077889,0
+APD.US,D,20190506,000000,191.656,191.883,189.752,190.452,2175045.7968751,0
+APD.US,D,20190507,000000,188.668,188.993,184.426,185.995,1683754.0272256,0
+APD.US,D,20190508,000000,185.166,190.808,184.949,189.822,1622559.3812556,0
+APD.US,D,20190509,000000,187.671,189.584,185.511,189.003,1374951.2977417,0
+APD.US,D,20190510,000000,188.786,192.869,188.312,192.573,1437895.7525143,0
+APD.US,D,20190513,000000,188.431,190.414,186.477,189.112,1538474.2758681,0
+APD.US,D,20190514,000000,189.9,191.725,189.308,190.256,1317930.4425251,0
+APD.US,D,20190515,000000,188.52,190.926,187.888,189.546,995973.73319528,0
+APD.US,D,20190516,000000,191.429,193.945,190.896,193.639,1053735.6719777,0
+APD.US,D,20190517,000000,192.811,194.29,192.189,194.093,1222834.518247,0
+APD.US,D,20190520,000000,193.155,194.28,189.526,189.92,1505371.8673957,0
+APD.US,D,20190521,000000,191.134,192.179,189.94,191.36,1400556.6980476,0
+APD.US,D,20190522,000000,190.71,192.041,189.792,190.69,1056599.6406147,0
+APD.US,D,20190523,000000,189.338,189.88,187.227,188.796,1152552.2209984,0
+APD.US,D,20190524,000000,191.252,191.252,188.687,189.052,839293.86597135,0
+APD.US,D,20190528,000000,189.732,190.354,186.833,186.971,2555505.5285532,0
+APD.US,D,20190529,000000,187.651,188.135,184.89,187.651,1280261.9049408,0
+APD.US,D,20190530,000000,187.731,188.904,187.523,188.825,813423.86537724,0
+APD.US,D,20190531,000000,188.233,189.378,186.537,188.233,1002402.2022668,0
+APD.US,D,20190603,000000,188.766,193.185,188.164,193.185,1963896.7944555,0
+APD.US,D,20190604,000000,194.123,197.555,193.708,197.536,2027710.0708642,0
+APD.US,D,20190605,000000,198.679,200.899,196.598,200.899,1670059.6950668,0
+APD.US,D,20190606,000000,201.382,205.17,199.873,204.766,1990052.6850162,0
+APD.US,D,20190607,000000,205.486,207.537,205.032,206.215,1794386.3477379,0
+APD.US,D,20190610,000000,207.379,207.655,204.4,204.618,1200537.1284411,0
+APD.US,D,20190611,000000,206.156,206.472,201.668,202.526,1679624.8434172,0
+APD.US,D,20190612,000000,202.753,203.878,202.516,203.345,1190901.0144961,0
+APD.US,D,20190613,000000,203.908,204.686,202.398,203.562,997021.99640613,0
+APD.US,D,20190614,000000,203.66,203.77,202.398,202.714,779797.32529939,0
+APD.US,D,20190617,000000,202.842,202.931,199.311,200.505,906373.58731751,0
+APD.US,D,20190618,000000,201.885,203.187,200.711,202.408,1018557.0129678,0
+APD.US,D,20190619,000000,202.27,203.976,198.482,203.76,1452072.6507159,0
+APD.US,D,20190620,000000,205.338,206.038,203.76,205.288,1511188.0047657,0
+APD.US,D,20190621,000000,205.653,207.015,204.558,205.377,1668059.4790949,0
+APD.US,D,20190624,000000,205.969,208.277,205.387,206.758,827565.28078155,0
+APD.US,D,20190625,000000,207.301,208.346,206.699,207.735,1001886.1810151,0
+APD.US,D,20190626,000000,207.635,207.991,204.676,207.034,912614.5044606,0
+APD.US,D,20190627,000000,207.459,208.099,206.107,206.629,799026.97383255,0
+APD.US,D,20190628,000000,207.685,210.624,206.886,210.398,1637668.9701283,0
+APD.US,D,20190701,000000,211.444,212.785,209.214,212.657,874364.04900108,0
+APD.US,D,20190702,000000,212.43,214.008,211.434,214.008,784944.3584923,0
+APD.US,D,20190703,000000,213.584,215.113,212.716,215.063,749501.09919411,0
+APD.US,D,20190705,000000,213.397,214.313,211.542,214.294,612972.41943822,0
+APD.US,D,20190708,000000,214.097,214.215,211.828,212.183,1082696.7311114,0
+APD.US,D,20190709,000000,212.213,212.213,209.332,210.082,1210029.2836085,0
+APD.US,D,20190710,000000,211.74,212.351,209.727,210.289,913287.66381456,0
+APD.US,D,20190711,000000,209.559,211.66,208.523,211.66,821101.32891275,0
+APD.US,D,20190712,000000,210.526,212.193,209.441,211.118,702785.46209962,0
+APD.US,D,20190715,000000,211.364,212.084,210.743,211.572,755271.61582479,0
+APD.US,D,20190716,000000,211.582,212.558,210.92,211.068,645119.83376691,0
+APD.US,D,20190717,000000,211.759,212.006,210.19,210.437,1076964.7386606,0
+APD.US,D,20190718,000000,208.76,210.25,207.991,209.589,1296901.3092732,0
+APD.US,D,20190719,000000,209.263,210.862,208.563,208.671,1339609.4178643,0
+APD.US,D,20190722,000000,209.589,210.428,208.987,210.042,920499.79580871,0
+APD.US,D,20190723,000000,210.674,213.081,209.589,212.696,1010417.2592736,0
+APD.US,D,20190724,000000,211.502,212.39,208.721,208.987,1190578.6279381,0
+APD.US,D,20190725,000000,208.169,211.74,204.074,211.562,1390683.356258,0
+APD.US,D,20190726,000000,211.63,214.303,210.141,214.265,2445145.9186827,0
+APD.US,D,20190729,000000,214.373,215.547,212.824,214.867,991696.53543266,0
+APD.US,D,20190730,000000,214.067,216.05,213.061,215.429,1041739.4451171,0
+APD.US,D,20190731,000000,214.589,215.231,209.47,212.144,2339220.644677,0
+APD.US,D,20190801,000000,210.289,214.541,209.559,210.398,1599597.9562435,0
+APD.US,D,20190802,000000,209.135,209.165,205.14,207.103,1087816.3918607,0
+APD.US,D,20190805,000000,205.476,206.768,202.24,204.509,1473857.0606526,0
+APD.US,D,20190806,000000,205.387,206.255,202.625,205.781,915684.27332176,0
+APD.US,D,20190807,000000,204.578,208.159,203.069,207.675,1108971.2355944,0
+APD.US,D,20190808,000000,209.392,212.883,208.78,211.878,1024279.8812707,0
+APD.US,D,20190809,000000,212.222,214.885,211.552,213.633,1144150.9083985,0
+APD.US,D,20190812,000000,213.12,215.143,210.852,211.098,949737.62076108,0
+APD.US,D,20190813,000000,211.65,215.783,210.033,213.446,850381.73322184,0
+APD.US,D,20190814,000000,210.674,213.663,206.777,206.867,1045443.8491523,0
+APD.US,D,20190815,000000,207.773,211.206,206.955,210.368,1218390.0444401,0
+APD.US,D,20190816,000000,211.138,213.209,209.993,212.597,768008.92625133,0
+APD.US,D,20190819,000000,213.15,214.077,211.334,212.41,804787.35252116,0
+APD.US,D,20190820,000000,210.624,211.306,209.155,209.776,637031.78357725,0
+APD.US,D,20190821,000000,211.582,212.775,210.95,212.479,628778.48493171,0
+APD.US,D,20190822,000000,212.43,213.337,209.076,209.382,788865.71448798,0
+APD.US,D,20190823,000000,209.51,209.865,203.918,205.052,1018732.3993657,0
+APD.US,D,20190826,000000,206.827,207.645,206.156,207.054,690261.04845671,0
+APD.US,D,20190827,000000,208.603,209.934,207.705,209.589,694630.50149224,0
+APD.US,D,20190828,000000,209.332,210.595,208.169,209.836,590830.1401461,0
+APD.US,D,20190829,000000,212.361,212.765,208.198,208.583,1020178.069906,0
+APD.US,D,20190830,000000,210.624,210.624,207.961,209.954,944835.92576646,0
+APD.US,D,20190903,000000,208.139,210.289,207.873,209.609,786877.66404652,0
+APD.US,D,20190904,000000,211.324,212.252,210.447,211.354,697373.8286185,0
+APD.US,D,20190905,000000,212.785,213.298,208.079,208.711,1326798.1004605,0
+APD.US,D,20190906,000000,209.313,210.289,208.179,209.638,885396.15757013,0
+APD.US,D,20190909,000000,209.984,209.984,199.646,201.087,1700177.4933916,0
+APD.US,D,20190910,000000,201.007,201.254,197.012,198.679,2535519.589541,0
+APD.US,D,20190911,000000,197.969,201.135,195.523,201.067,1607680.9374622,0
+APD.US,D,20190912,000000,202.812,206.551,202.457,205.081,1294965.9761305,0
+APD.US,D,20190913,000000,205.071,206.857,204.45,206.531,1121716.6563746,0
+APD.US,D,20190916,000000,206.275,206.491,199.942,200.021,1112330.949599,0
+APD.US,D,20190917,000000,201.55,206.787,200.228,205.929,1094416.1921533,0
+APD.US,D,20190918,000000,206.472,206.551,204.036,205.979,597972.3203399,0
+APD.US,D,20190919,000000,206.965,208.356,206.186,206.571,942491.01976387,0
+APD.US,D,20190920,000000,207.557,207.912,204.518,205.91,1285284.2414462,0
+APD.US,D,20190923,000000,204.676,206.423,204.222,204.874,707719.59850888,0
+APD.US,D,20190924,000000,205.062,207.113,204.282,204.834,1023900.722237,0
+APD.US,D,20190925,000000,204.282,205.436,203.256,205.042,617454.40363081,0
+APD.US,D,20190926,000000,205.712,208.465,204.342,207.527,623061.69939404,0
+APD.US,D,20190927,000000,208.395,208.967,204.37,205.446,549234.1638009,0
+APD.US,D,20190930,000000,204.795,207.517,204.006,207.291,705904.90687696,0
+APD.US,D,20191001,000000,207.883,208.346,201.767,202.25,793848.51301922,0
+APD.US,D,20191002,000000,199.617,199.923,193.353,196.628,1458389.6024246,0
+APD.US,D,20191003,000000,196.5,198.324,194.862,196.964,1037158.1090922,0
+APD.US,D,20191004,000000,198.176,200.781,197.664,199.823,825069.319442,0
+APD.US,D,20191007,000000,199.311,201.707,198.531,199.893,788456.14162804,0
+APD.US,D,20191008,000000,199.331,199.331,194.023,194.123,1108361.9452755,0
+APD.US,D,20191009,000000,196.292,198.679,195.089,197.821,874675.28382286,0
+APD.US,D,20191010,000000,198.088,201.569,197.851,200.553,825627.92005049,0
+APD.US,D,20191011,000000,203.226,205.406,202.477,203,800290.16141545,0
+APD.US,D,20191014,000000,202.359,203.592,199.695,199.804,712181.30681732,0
+APD.US,D,20191015,000000,201.53,202.516,200.603,201.087,731536.66583225,0
+APD.US,D,20191016,000000,200.919,201.471,199.459,200.119,622697.74727345,0
+APD.US,D,20191017,000000,200.169,201.55,200.09,200.277,497428.26598916,0
+APD.US,D,20191018,000000,199.755,201.471,199.735,200.761,679004.89136774,0
+APD.US,D,20191021,000000,201.54,201.747,199.291,199.459,788427.75539022,0
+APD.US,D,20191022,000000,199.005,199.587,193.107,193.363,1600116.0050837,0
+APD.US,D,20191023,000000,194.951,197.416,193.797,196.233,1292240.8973,0
+APD.US,D,20191024,000000,197.436,198.561,196.854,197.574,725961.81148367,0
+APD.US,D,20191025,000000,197.584,200.031,196.381,199.251,610249.36819612,0
+APD.US,D,20191028,000000,200.001,200.376,197.397,197.584,1055589.9015838,0
+APD.US,D,20191029,000000,197.821,206.719,197.082,203.493,1265796.0753901,0
+APD.US,D,20191030,000000,202.556,202.931,200.909,202.497,653879.01572213,0
+APD.US,D,20191031,000000,201.915,203,198.472,199.251,1119410.2745519,0
+APD.US,D,20191101,000000,200.593,201.481,199.044,199.518,900599.01551,0
+APD.US,D,20191104,000000,200.81,201.737,198.837,200.327,1044037.7165861,0
+APD.US,D,20191105,000000,199.765,204.006,198.975,202.349,1050046.4748557,0
+APD.US,D,20191106,000000,202.595,204.756,201.135,204.47,1093064.8044744,0
+APD.US,D,20191107,000000,206.472,213.426,204.154,212.617,2176377.9224641,0
+APD.US,D,20191108,000000,216.464,219.206,215.152,218.486,1938891.5603207,0
+APD.US,D,20191111,000000,217.736,219.995,217.292,219.591,971912.34146784,0
+APD.US,D,20191112,000000,220.617,222.116,219.778,221.425,1233016.0534757,0
+APD.US,D,20191113,000000,221.169,222.441,220.528,221.909,1300369.4992579,0
+APD.US,D,20191114,000000,220.843,222.866,220.735,222.531,1016296.2518844,0
+APD.US,D,20191115,000000,223.773,225.144,222.945,225.066,1399202.268986,0
+APD.US,D,20191118,000000,223.369,225.904,223.369,225.322,1044907.5520164,0
+APD.US,D,20191119,000000,225.362,226.012,224.434,225.44,917039.71617756,0
+APD.US,D,20191120,000000,225.204,225.904,221.405,222.264,1314751.1838895,0
+APD.US,D,20191121,000000,221.673,222.431,220.084,222.017,836102.44180527,0
+APD.US,D,20191122,000000,222.225,223.28,219.778,221.978,1050498.6270723,0
+APD.US,D,20191125,000000,222.589,223.389,217.826,219.315,1427260.0374805,0
+APD.US,D,20191126,000000,218.812,220.311,217.016,218.999,1579652.5689997,0
+APD.US,D,20191127,000000,218.999,220.785,217.806,220.528,733296.61257696,0
+APD.US,D,20191129,000000,220.843,222.531,219.838,220.804,699387.22391514,0
+APD.US,D,20191202,000000,220.489,220.686,215.547,215.793,1332865.6587942,0
+APD.US,D,20191203,000000,214.807,216.208,212.992,214.581,1323069.3653644,0
+APD.US,D,20191204,000000,215.349,216.158,213.87,213.87,1041294.3894599,0
+APD.US,D,20191205,000000,214.107,216.03,214.017,215.31,1101648.6000316,0
+APD.US,D,20191206,000000,217.51,217.598,216.316,216.77,673014.38139397,0
+APD.US,D,20191209,000000,217.076,217.836,215.655,215.655,1080467.3976484,0
+APD.US,D,20191210,000000,215.606,216.464,214.294,214.413,994203.6485085,0
+APD.US,D,20191211,000000,215.251,215.32,213.416,214.413,1335892.8482985,0
+APD.US,D,20191212,000000,214.679,217.52,214.275,217.125,2330600.3525284,0
+APD.US,D,20191213,000000,216.346,219.088,215.399,215.577,943040.49622448,0
+APD.US,D,20191216,000000,216.849,219.176,216.543,219.038,1165840.0216798,0
+APD.US,D,20191217,000000,219.275,221.159,218.446,220.114,1306677.3268187,0
+APD.US,D,20191218,000000,219.64,220.025,215.419,217.806,1130357.2244075,0
+APD.US,D,20191219,000000,217.54,219.759,217.54,217.766,977002.6021851,0
+APD.US,D,20191220,000000,218.575,220.311,217.836,219.561,1860513.1025288,0
+APD.US,D,20191223,000000,220.557,220.834,218.98,219.68,889510.13446531,0
+APD.US,D,20191224,000000,219.542,220.607,218.614,219.611,174099.8930962,0
+APD.US,D,20191226,000000,220.785,220.785,219.374,220.567,369029.20198544,0
+APD.US,D,20191227,000000,221.535,221.701,219.571,219.995,445324.31268032,0
+APD.US,D,20191230,000000,220.301,220.567,218.93,219.847,503946.96274518,0
+APD.US,D,20191231,000000,220.321,220.765,219.186,220.637,561458.49435831,0
+APD.US,D,20200102,000000,220.883,222.323,216.72,217.016,1396639.3972287,0
+APD.US,D,20200103,000000,214.669,216.198,212.173,212.193,1821705.060255,0
+APD.US,D,20200106,000000,211.394,214.215,211.186,212.104,1851053.388776,0
+APD.US,D,20200107,000000,211.63,214.847,211.168,212.992,1617805.7002153,0
+APD.US,D,20200108,000000,213.791,214.955,212.064,214.156,1028526.6652071,0
+APD.US,D,20200109,000000,216.02,219.463,215.271,219.246,1406904.0635825,0
+APD.US,D,20200110,000000,220.163,220.923,217.125,217.836,1010773.1010404,0
+APD.US,D,20200113,000000,218.15,222.787,218.072,222.383,1466431.0180807,0
+APD.US,D,20200114,000000,221.593,222.511,219.611,220.183,1005598.6954039,0
+APD.US,D,20200115,000000,220.715,222.264,219.502,221.091,830188.98019129,0
+APD.US,D,20200116,000000,222.393,222.747,221.11,221.357,805877.18129452,0
+APD.US,D,20200117,000000,221.613,222.856,220.804,222.521,1977903.3752302,0
+APD.US,D,20200121,000000,222.007,224.513,220.972,222.698,1810591.8481492,0
+APD.US,D,20200122,000000,224.04,224.532,222.441,223.487,988237.46959572,0
+APD.US,D,20200123,000000,221.405,223.191,219.384,222.807,1142213.5476674,0
+APD.US,D,20200124,000000,223.023,229.662,223.023,229.031,1878224.0873387,0
+APD.US,D,20200127,000000,225.716,226.16,219.118,219.226,1457992.1950951,0
+APD.US,D,20200128,000000,219.778,222.915,219.472,221.997,1425575.1115071,0
+APD.US,D,20200129,000000,223.389,223.389,221.179,222.787,755119.54669363,0
+APD.US,D,20200130,000000,221.879,226.959,221.691,226.654,1144031.280682,0
+APD.US,D,20200131,000000,225.658,225.953,223.27,224.128,1700316.383198,0
+APD.US,D,20200203,000000,225.224,228.785,223.803,228.163,1746348.7229965,0
+APD.US,D,20200204,000000,229.948,232.838,228.409,232.01,1541503.492961,0
+APD.US,D,20200205,000000,233.529,235.265,228.271,234.979,1694328.9146069,0
+APD.US,D,20200206,000000,235.403,236.261,233.618,235.729,1616373.2089997,0
+APD.US,D,20200207,000000,235.097,236.025,233.913,234.653,778339.4892286,0
+APD.US,D,20200210,000000,236.143,236.587,235.018,236.34,917641.90993698,0
+APD.US,D,20200211,000000,237.82,238.756,236.784,236.971,1028234.6924752,0
+APD.US,D,20200212,000000,237.356,239.152,237.169,238.56,734908.54536733,0
+APD.US,D,20200213,000000,238.362,240.66,237.8,239.318,709547.46946551,0
+APD.US,D,20200214,000000,239.822,240.394,239.092,240.364,693178.7481867,0
+APD.US,D,20200218,000000,240.266,240.917,239.408,240.098,913761.1057096,0
+APD.US,D,20200219,000000,240.739,241.311,239.447,240.177,991562.71459723,0
+APD.US,D,20200220,000000,239.338,240.364,236.675,239.792,982952.56039056,0
+APD.US,D,20200221,000000,239.654,239.97,238.184,239.408,1690265.6274221,0
+APD.US,D,20200224,000000,234.505,235.757,229.721,230.52,1417293.4266238,0
+APD.US,D,20200225,000000,230.53,231.329,220.469,221.119,1516361.3966081,0
+APD.US,D,20200226,000000,221.525,225.49,220.745,221.149,1395483.6718318,0
+APD.US,D,20200227,000000,217.736,219.038,210.319,210.418,1502056.7603362,0
+APD.US,D,20200228,000000,204.114,209.165,200.751,206.186,2506818.0617245,0
+APD.US,D,20200302,000000,207.587,216.72,207.153,216.543,1731217.8444454,0
+APD.US,D,20200303,000000,216.967,222.737,210.822,213.465,1712388.6446243,0
+APD.US,D,20200304,000000,217.292,222.935,215.754,222.718,1292900.8773292,0
+APD.US,D,20200305,000000,216.395,220.38,215.162,219.69,1648961.6238087,0
+APD.US,D,20200306,000000,212.39,217.392,211.66,215.685,2316598.8407247,0
+APD.US,D,20200309,000000,201.846,201.846,192.228,192.613,2549532.2530809,0
+APD.US,D,20200310,000000,198.028,201.461,192.13,201.461,2090192.2354781,0
+APD.US,D,20200311,000000,197.17,200.099,190.996,195.099,1624647.7973236,0
+APD.US,D,20200312,000000,185.827,193.579,167.568,176.248,2437611.4001305,0
+APD.US,D,20200313,000000,185.097,193.905,177.136,193.747,2322261.8951694,0
+APD.US,D,20200316,000000,159.756,179.513,157.201,169.314,1926808.1471581,0
+APD.US,D,20200317,000000,171.761,193.175,170.508,192.573,2433364.6161941,0
+APD.US,D,20200318,000000,179.051,198.6,171.652,189.24,2750225.9958356,0
+APD.US,D,20200319,000000,187.316,192.347,177.048,179.355,1936551.7232891,0
+APD.US,D,20200320,000000,178.931,182.01,171.129,177.58,2295919.4664744,0
+APD.US,D,20200323,000000,175.016,182.71,163.278,165.921,2303688.1714886,0
+APD.US,D,20200324,000000,174.217,188.46,168.318,182.542,2302351.9907227,0
+APD.US,D,20200325,000000,181.546,192.13,178.133,179.465,2306284.4984547,0
+APD.US,D,20200326,000000,181.181,190.414,178.379,189.032,1611292.0724303,0
+APD.US,D,20200327,000000,183.37,186.981,179.642,181.368,1249451.6851723,0
+APD.US,D,20200330,000000,186.339,195.858,185.047,193.915,1365416.5632175,0
+APD.US,D,20200331,000000,191.558,194.556,186.605,188.638,2510881.3489093,0
+APD.US,D,20200401,000000,181.447,186.537,178.182,178.873,1657626.5229027,0
+APD.US,D,20200402,000000,177.314,188.293,176.2,183.814,2077718.5115456,0
+APD.US,D,20200403,000000,182.75,184.278,175.065,176.338,2056762.3714765,0
+APD.US,D,20200406,000000,183.933,187.307,180.135,183.193,2212021.9130153,0
+APD.US,D,20200407,000000,187.681,194.418,187.355,190.906,1464267.5812413,0
+APD.US,D,20200408,000000,192.287,205.624,190.018,203.898,1908932.9276865,0
+APD.US,D,20200409,000000,203.296,210.378,203.296,207.271,1845473.4654563,0
+APD.US,D,20200413,000000,206.196,207.883,201.767,204.322,1160505.4365585,0
+APD.US,D,20200414,000000,209.451,211.956,206.472,208.652,1021514.2506718,0
+APD.US,D,20200415,000000,207.221,207.221,200.376,202.063,1103003.0290932,0
+APD.US,D,20200416,000000,202.664,203.424,199.903,201.165,1031110.8266427,0
+APD.US,D,20200417,000000,205.505,211.532,202.812,209.332,1857735.3063994,0
+APD.US,D,20200420,000000,207.429,209.027,201.491,202.595,847065.61236819,0
+APD.US,D,20200421,000000,198.413,198.561,194.123,195.996,1585682.6169476,0
+APD.US,D,20200422,000000,201.895,203.542,199.192,202.664,1394789.2227995,0
+APD.US,D,20200423,000000,206.215,207.705,198.137,199.656,1178671.6149677,0
+APD.US,D,20200424,000000,201.559,205.377,200.563,204.854,859182.48073958,0
+APD.US,D,20200427,000000,204.538,210.23,203.65,210.042,1263769.5007687,0
+APD.US,D,20200428,000000,213.022,214.699,208.957,211.324,1156959.1844196,0
+APD.US,D,20200429,000000,213.564,219.147,212.666,217.974,1400788.8569212,0
+APD.US,D,20200430,000000,213.495,215.951,211.828,213.179,1358694.0938257,0
+APD.US,D,20200501,000000,208.277,210.634,206.837,210.033,875282.54655333,0
+APD.US,D,20200504,000000,209.382,212.173,207.459,211.078,1423446.1436709,0
+APD.US,D,20200505,000000,212.627,215.291,211.236,211.976,1170714.3442308,0
+APD.US,D,20200506,000000,211.434,214.057,210.664,211.098,1390819.2046818,0
+APD.US,D,20200507,000000,213.712,215.882,210.891,214.333,806015.05730679,0
+APD.US,D,20200508,000000,218.358,220.725,216.582,220.647,855699.08384165,0
+APD.US,D,20200511,000000,216.395,220.695,215.359,219.857,901867.27206393,0
+APD.US,D,20200512,000000,219.838,221.287,217.421,217.618,1124605.9698668,0
+APD.US,D,20200513,000000,217.224,220.035,211.02,213.436,1194075.2041607,0
+APD.US,D,20200514,000000,209.51,213.367,207.459,213.219,1014696.4846246,0
+APD.US,D,20200515,000000,212.37,215.586,210.299,215.507,1525127.6751227,0
+APD.US,D,20200518,000000,222.965,228.054,222.885,225.825,1226709.2397091,0
+APD.US,D,20200519,000000,224.622,226.082,222.846,223.053,762276.93380054,0
+APD.US,D,20200520,000000,226.476,228.951,225.41,226.614,827162.80448106,0
+APD.US,D,20200521,000000,225.854,227.038,222.255,222.599,779008.59340574,0
+APD.US,D,20200522,000000,221.553,222.925,220.341,221.455,820249.74177822,0
+APD.US,D,20200526,000000,225.815,227.295,224.207,224.72,1103832.3127552,0
+APD.US,D,20200527,000000,227.038,227.423,219.64,222.235,1085339.6926111,0
+APD.US,D,20200528,000000,225.953,229.514,223.655,227.443,985866.20494372,0
+APD.US,D,20200529,000000,228.035,229.613,226.368,228.36,1314091.2038602,0
+APD.US,D,20200601,000000,228.803,231.152,226.259,229.257,753110.2065738,0
+APD.US,D,20200602,000000,229.199,231.95,228.517,231.822,987962.73136541,0
+APD.US,D,20200603,000000,233.371,236.813,231.902,234.781,898494.37873465,0
+APD.US,D,20200604,000000,233.756,235.127,229.741,230.55,1280715.0709518,0
+APD.US,D,20200605,000000,236.103,236.567,233.834,234.899,1315398.9983883,0
+APD.US,D,20200608,000000,233.351,236.103,232.464,235.877,941122.39758337,0
+APD.US,D,20200609,000000,233.785,237.494,232.316,237.07,1073429.6382581,0
+APD.US,D,20200610,000000,238.106,238.638,233.894,234.239,662323.92147293,0
+APD.US,D,20200611,000000,230.007,231.023,219.828,220.262,1449802.7654847,0
+APD.US,D,20200612,000000,225.756,226.821,217.934,222.116,904005.36404813,0
+APD.US,D,20200615,000000,217.362,225.282,216.563,223.99,750559.50034703,0
+APD.US,D,20200616,000000,227.965,229.366,223.596,224.956,1020805.6085207,0
+APD.US,D,20200617,000000,226.93,227.314,223.734,224.394,543799.213053,0
+APD.US,D,20200618,000000,224.513,226.377,223.25,225.026,717856.52679248,0
+APD.US,D,20200619,000000,228.655,228.655,222.451,222.57,1465444.5963165,0
+APD.US,D,20200622,000000,222.175,224.552,220.765,223.458,706015.41044561,0
+APD.US,D,20200623,000000,226.23,227.097,223.497,225.953,1032712.621491,0
+APD.US,D,20200624,000000,223.96,225.864,217.362,220.311,1232211.1008747,0
+APD.US,D,20200625,000000,220.124,224.582,218.032,224.256,910484.52283006,0
+APD.US,D,20200626,000000,223.546,224.947,221.535,223.043,1316054.9232407,0
+APD.US,D,20200629,000000,225.49,226.742,222.846,225.49,1051098.7932433,0
+APD.US,D,20200630,000000,224.434,230.974,224.286,229.475,1625146.5840738,0
+APD.US,D,20200701,000000,229.899,232.69,227.472,231.654,1103891.1128192,0
+APD.US,D,20200702,000000,232.986,235.462,232.75,235.127,1402654.2382635,0
+APD.US,D,20200706,000000,237.918,238.52,232.7,236.547,1190677.9797704,0
+APD.US,D,20200707,000000,239.358,252.092,239.18,251.964,2822927.2060639,0
+APD.US,D,20200708,000000,253.178,263.111,252.783,256.403,2938905.2634339,0
+APD.US,D,20200709,000000,257.577,258.504,252.744,258.109,1582875.4207862,0
+APD.US,D,20200710,000000,258.889,260.24,256.453,259.628,1001268.7803425,0
+APD.US,D,20200713,000000,262.361,266.76,259.944,260.734,1242562.9535304,0
+APD.US,D,20200714,000000,260.398,267.579,259.48,267.046,2094257.5502513,0
+APD.US,D,20200715,000000,268.713,271.149,267.154,267.964,1396427.5142392,0
+APD.US,D,20200716,000000,269.128,273.694,268.723,272.945,2369904.1401697,0
+APD.US,D,20200717,000000,274.662,280.718,273.35,279.406,2063969.4344997,0
+APD.US,D,20200720,000000,278.903,281.201,273.694,276.437,1091798.5755088,0
+APD.US,D,20200721,000000,276.555,278.143,275.52,275.973,1113054.7986633,0
+APD.US,D,20200722,000000,276.013,281.566,275.282,280.856,863412.03017444,0
+APD.US,D,20200723,000000,275.076,284.929,275.076,278.695,1387569.9942459,0
+APD.US,D,20200724,000000,277.483,278.795,274.996,277.058,1119622.1575414,0
+APD.US,D,20200727,000000,279.08,282.355,277.749,280.076,1133533.4416604,0
+APD.US,D,20200728,000000,279.869,280.086,274.8,274.918,815899.55083264,0
+APD.US,D,20200729,000000,274.868,278.203,274.099,274.514,1190314.0276498,0
+APD.US,D,20200730,000000,271.821,273.162,269.128,270.667,1096651.6083815,0
+APD.US,D,20200731,000000,271.455,272.501,267.116,272.393,1626790.9582788,0
+APD.US,D,20200803,000000,273.774,274.296,264.511,264.59,1821413.0875231,0
+APD.US,D,20200804,000000,262.617,267.016,260.94,265.715,2173131.7534107,0
+APD.US,D,20200805,000000,267.204,273.734,267.135,270.479,1755829.7264277,0
+APD.US,D,20200806,000000,269.591,270.825,267.116,268.94,1361267.103525,0
+APD.US,D,20200807,000000,269.276,269.276,265.35,267.717,906680.76696247,0
+APD.US,D,20200810,000000,266.839,267.806,265.054,267.283,1031809.3308518,0
+APD.US,D,20200811,000000,268.102,270.548,266.908,267.628,1017489.487667,0
+APD.US,D,20200812,000000,269.897,273.113,268.575,271.249,794807.56233978,0
+APD.US,D,20200813,000000,270.163,274.158,270.055,273.99,797846.9173747,0
+APD.US,D,20200814,000000,274.09,277.551,273.398,275.43,1070320.3314228,0
+APD.US,D,20200817,000000,277.295,278.755,274.75,275.194,890285.68703426,0
+APD.US,D,20200818,000000,276.141,277.019,271.741,272.117,803845.53770213,0
+APD.US,D,20200819,000000,274.868,274.868,272.185,272.708,508050.80169827,0
+APD.US,D,20200820,000000,269.976,272.156,269.433,271.86,452872.01055724,0
+APD.US,D,20200821,000000,271.287,272.748,268.802,272.205,613998.37917649,0
+APD.US,D,20200824,000000,275.224,275.362,272.945,273.379,490417.87904236,0
+APD.US,D,20200825,000000,274.838,276.693,273.556,275.056,510702.88734582,0
+APD.US,D,20200826,000000,274.099,280.866,273.586,279.366,608247.12463575,0
+APD.US,D,20200827,000000,280.264,280.51,277.551,278.223,448783.37851726,0
+APD.US,D,20200828,000000,278.824,282.375,278.607,282.03,528958.2796453,0
+APD.US,D,20200831,000000,280.698,284.595,277.591,277.749,633300.0070984,0
+APD.US,D,20200901,000000,276.555,288.136,276.259,287.702,1127724.4008499,0
+APD.US,D,20200902,000000,287.474,295.316,286.824,294.902,1364316.5965021,0
+APD.US,D,20200903,000000,292.693,293.6,278.37,282.434,1389632.0516645,0
+APD.US,D,20200904,000000,284.081,285.778,276.614,283.608,1447197.3143707,0
+APD.US,D,20200908,000000,280.254,283.499,277.502,279.899,1167341.4509015,0
+APD.US,D,20200909,000000,283.381,291.607,283.154,288.234,1078927.4442468,0
+APD.US,D,20200910,000000,287.672,290.838,279.495,280.58,1243087.0851357,0
+APD.US,D,20200911,000000,283.016,287.129,282.365,285.413,658450.213805,0
+APD.US,D,20200914,000000,288.51,291.578,286.33,288.866,642940.17622019,0
+APD.US,D,20200915,000000,290.69,292.643,288.856,288.934,737298.05831506,0
+APD.US,D,20200916,000000,289.152,291.539,287.277,287.445,852316.05257029,0
+APD.US,D,20200917,000000,283.874,287.81,282.424,286.981,778325.2961097,0
+APD.US,D,20200918,000000,284.909,288.264,280.205,281.112,1210881.8845372,0
+APD.US,D,20200921,000000,276.91,277.137,270.499,276.348,802399.86716184,0
+APD.US,D,20200922,000000,278.133,279.159,275.076,278.893,706767.64574778,0
+APD.US,D,20200923,000000,278.281,278.981,270.449,271.278,931287.5799737,0
+APD.US,D,20200924,000000,271.357,277.374,270.114,275.598,836953.01514559,0
+APD.US,D,20200925,000000,272.027,277.206,270.853,276.279,596285.36677816,0
+APD.US,D,20200928,000000,279.514,281.112,277.621,278.143,780971.29899201,0
+APD.US,D,20200929,000000,280.008,282.05,277.325,279.277,634650.38098317,0
+APD.US,D,20200930,000000,280.372,285.758,279.781,284.377,1207373.1427841,0
+APD.US,D,20201001,000000,285.511,288.086,280.274,281.32,1379155.5023214,0
+APD.US,D,20201002,000000,278.123,284.949,277.068,282.641,1078862.5614175,0
+APD.US,D,20201005,000000,284.781,290.868,282.779,286.725,1143690.6458282,0
+APD.US,D,20201006,000000,287.879,290.453,282.532,282.789,1485866.466838,0
+APD.US,D,20201007,000000,287.08,290.927,286.123,288.432,676379.16436959,0
+APD.US,D,20201008,000000,289.3,290.877,285.541,286.093,780825.31262609,0
+APD.US,D,20201009,000000,288.599,289.724,285.669,286.981,1008319.7190576,0
+APD.US,D,20201012,000000,290.138,291.055,288.224,289.162,739489.88139228,0
+APD.US,D,20201013,000000,288.728,292.929,286.804,287.464,836759.3804519,0
+APD.US,D,20201014,000000,286.419,287.918,284.229,284.427,1021731.2026323,0
+APD.US,D,20201015,000000,283.411,284.19,281.034,282.572,1104299.6718849,0
+APD.US,D,20201016,000000,284.209,286.774,282.72,284.643,1464992.4440998,0
+APD.US,D,20201019,000000,286.389,286.991,279.938,280.856,966636.55641056,0
+APD.US,D,20201020,000000,282.128,283.923,280.796,281.142,560902.93513244,0
+APD.US,D,20201021,000000,280.738,284.545,279.83,279.978,450148.95931514,0
+APD.US,D,20201022,000000,279.287,280.826,275.914,279.021,573375.64527076,0
+APD.US,D,20201023,000000,281.616,282.217,279.001,280.698,500178.68967486,0
+APD.US,D,20201026,000000,276.811,278.065,270.223,273.428,666396.33280558,0
+APD.US,D,20201027,000000,274.118,275.282,270.529,270.657,564189.65595407,0
+APD.US,D,20201028,000000,264.452,266.987,260.398,260.615,946736.78990605,0
+APD.US,D,20201029,000000,260.458,266.987,258.988,264.225,749574.09237707,0
+APD.US,D,20201030,000000,262.469,265.468,259.382,263.732,866701.79237868,0
+APD.US,D,20201102,000000,268.003,274.582,266.464,273.694,722913.33230087,0
+APD.US,D,20201103,000000,276.841,279.455,273.961,275.944,882272.65761596,0
+APD.US,D,20201104,000000,276.841,278.666,271.741,276.19,968021.39929838,0
+APD.US,D,20201105,000000,281.882,292.623,281.704,289.605,897039.58404648,0
+APD.US,D,20201106,000000,289.694,293.827,288.46,292.831,780783.74706356,0
+APD.US,D,20201109,000000,304.47,313.051,298.365,298.513,1321541.5774932,0
+APD.US,D,20201110,000000,300.82,301.274,295.504,295.928,1340487.3636482,0
+APD.US,D,20201111,000000,283.539,286.567,264.61,268.122,4957698.0004465,0
+APD.US,D,20201112,000000,265.31,267.292,251.678,253.296,5079867.2990434,0
+APD.US,D,20201113,000000,255.89,257.36,250.377,251.925,2674884.8654902,0
+APD.US,D,20201116,000000,255.466,257.517,250.899,254.371,2306193.256976,0
+APD.US,D,20201117,000000,252.606,254.598,250.367,254.223,2324159.7179263,0
+APD.US,D,20201118,000000,254.746,259.786,253.976,255.585,2125113.3907593,0
+APD.US,D,20201119,000000,254.677,260.28,251.856,258.109,1404056.3156529,0
+APD.US,D,20201120,000000,257.725,258.869,253.366,258.218,1155239.7894432,0
+APD.US,D,20201123,000000,260.418,264.147,258.623,262.795,1328399.8953089,0
+APD.US,D,20201124,000000,265.419,273.408,263.751,271.169,2012781.9511546,0
+APD.US,D,20201125,000000,270.815,273.28,264.709,265.537,1233806.8129577,0
+APD.US,D,20201127,000000,266.376,267.283,264.037,265.251,706708.84568373,0
+APD.US,D,20201130,000000,265.419,267.47,263.288,267.46,1375152.0289948,0
+APD.US,D,20201201,000000,272.077,273.063,266.622,270.341,1319424.7751874,0
+APD.US,D,20201202,000000,268.93,269.709,261.473,261.483,1438316.4771105,0
+APD.US,D,20201203,000000,261.947,262.736,254.006,255.141,2132163.3156801,0
+APD.US,D,20201204,000000,254.914,261.454,252.645,261.364,1662406.5625924,0
+APD.US,D,20201207,000000,262.045,263.909,256.009,256.985,1167003.8574303,0
+APD.US,D,20201208,000000,256.807,257.823,255.002,256.077,1423165.3226752,0
+APD.US,D,20201209,000000,257.183,259.323,255.742,258.307,1087292.2602552,0
+APD.US,D,20201210,000000,257.015,257.981,254.618,256.639,1115572.0496812,0
+APD.US,D,20201211,000000,254.519,256.473,253.67,255.249,787500.1336901,0
+APD.US,D,20201214,000000,256.887,258.08,253.306,253.384,936648.52374444,0
+APD.US,D,20201215,000000,257.863,259.757,255.92,257.794,1746209.8331901,0
+APD.US,D,20201216,000000,257.833,258.79,255.289,256.719,1209655.1935459,0
+APD.US,D,20201217,000000,257.774,259.145,256.344,256.443,984689.18986849,0
+APD.US,D,20201218,000000,255.505,258.198,253.306,257.35,2728702.1310103,0
+APD.US,D,20201221,000000,253.356,254.5,248.808,252.507,1452911.0585257,0
+APD.US,D,20201222,000000,252.053,252.694,249.775,252.053,1339256.61748,0
+APD.US,D,20201223,000000,253.986,256.787,253.01,254.184,880487.36601607,0
+APD.US,D,20201224,000000,254.016,256.206,253.128,256.196,238445.41146398,0
+APD.US,D,20201228,000000,259.234,260.25,256.245,256.443,660470.70566111,0
+APD.US,D,20201229,000000,258.889,261.937,255.269,256.551,814047.34881502,0
+APD.US,D,20201230,000000,257.765,260.634,257.212,258.82,640327.62854673,0
+APD.US,D,20201231,000000,258.494,262.489,257.429,262.144,829267.44125641,0
+APD.US,D,20210104,000000,264.215,265.261,256.344,257.331,1340499.5291787,0
+APD.US,D,20210105,000000,257.379,271.978,257.379,270.943,1962096.2959425,0
+APD.US,D,20210106,000000,271.545,281.358,271.268,278.213,1963285.4765483,0
+APD.US,D,20210107,000000,277.817,278.725,272.323,273.714,1196695.8621878,0
+APD.US,D,20210108,000000,274.75,276.161,269.947,274.148,1281692.368568,0
+APD.US,D,20210111,000000,273.044,274.7,270.459,271.663,782997.87361335,0
+APD.US,D,20210112,000000,271.663,272.403,268.881,271.603,1143802.1631911,0
+APD.US,D,20210113,000000,272.323,280.53,272.323,278.893,1676792.3024008,0
+APD.US,D,20210114,000000,279.08,280.057,274.376,274.652,1154957.9546535,0
+APD.US,D,20210115,000000,273.251,276.693,270.252,275.282,1989285.2428009,0
+APD.US,D,20210119,000000,278.173,278.232,272.185,274.07,1425968.4636598,0
+APD.US,D,20210120,000000,275.668,277.078,274.622,274.948,721768.7586403,0
+APD.US,D,20210121,000000,274.898,275.746,270.331,271.159,957558.02927989,0
+APD.US,D,20210122,000000,269.976,275.697,269.621,272.087,824673.93970097,0
+APD.US,D,20210125,000000,271.781,272.136,265.211,267.717,1177558.4689275,0
+APD.US,D,20210126,000000,268.605,270.371,266.672,266.711,1003227.4307519,0
+APD.US,D,20210127,000000,263.801,263.811,255.861,259.037,1172031.2629067,0
+APD.US,D,20210128,000000,262.578,267.698,259.056,264.679,1024416.7434888,0
+APD.US,D,20210129,000000,262.687,264.511,255.348,255.939,1520245.242218,0
+APD.US,D,20210201,000000,257.823,260.29,254.638,258.051,1417914.8824732,0
+APD.US,D,20210202,000000,260.004,265.034,259.076,262.844,1106243.1153813,0
+APD.US,D,20210203,000000,263.723,268.566,263.012,265.389,1110852.837644,0
+APD.US,D,20210204,000000,251.244,255.21,235.797,246.292,6549775.6312567,0
+APD.US,D,20210205,000000,245.642,247.23,239.743,242.889,3301267.754709,0
+APD.US,D,20210208,000000,249.409,250.406,241.667,243.353,2142835.5273054,0
+APD.US,D,20210209,000000,243.491,245.819,239.674,244.123,1404066.4535949,0
+APD.US,D,20210210,000000,244.734,245.632,240.936,243.294,1524832.6610082,0
+APD.US,D,20210211,000000,244.665,248.492,243.876,247.25,1233875.7509639,0
+APD.US,D,20210212,000000,246.342,252.655,246.342,249.981,1206500.2659712,0
+APD.US,D,20210216,000000,251.599,252.852,249.193,250.159,1141975.3060287,0
+APD.US,D,20210217,000000,249.351,251.136,246.372,249.469,910733.91620518,0
+APD.US,D,20210218,000000,249.459,253.178,247.989,251.994,952077.45779264,0
+APD.US,D,20210219,000000,251.925,254.726,251.925,253.178,1266919.3593722,0
+APD.US,D,20210222,000000,252.083,254.884,250.455,254.726,1044100.571827,0
+APD.US,D,20210223,000000,254.884,256.639,249.065,252.655,1392091.5164126,0
+APD.US,D,20210224,000000,252.122,255.022,251.481,252.586,1012314.0682363,0
+APD.US,D,20210225,000000,252.31,254.036,249.193,249.823,878973.77126386,0
+APD.US,D,20210226,000000,248.857,250.515,245.208,245.257,1340027.1010779,0
+APD.US,D,20210301,000000,247.93,252.596,247.93,250.593,862635.46381128,0
+APD.US,D,20210302,000000,251.096,256.147,250.791,255.21,1207292.0392475,0
+APD.US,D,20210303,000000,252.211,254.904,250.919,251.708,1244197.1897933,0
+APD.US,D,20210304,000000,250.968,252.191,242.989,246.026,1174076.0858238,0
+APD.US,D,20210305,000000,247.654,253.898,245.05,253.128,898394.01310808,0
+APD.US,D,20210308,000000,254.973,259.708,252.872,256.058,1064979.6635362,0
+APD.US,D,20210309,000000,258.475,260.27,256.531,256.659,775885.09345157,0
+APD.US,D,20210310,000000,258.346,263.851,256.769,260.606,840713.17786224,0
+APD.US,D,20210311,000000,263.279,265.478,261.216,261.631,874604.31822832,0
+APD.US,D,20210312,000000,261.73,264.255,261.138,262.183,772894.40053862,0
+APD.US,D,20210315,000000,261.68,262.243,259.284,261.888,752007.19847574,0
+APD.US,D,20210316,000000,261.345,264.195,259.728,263.377,677663.64163084,0
+APD.US,D,20210317,000000,263.584,264.649,259.51,259.698,766924.16644901,0
+APD.US,D,20210318,000000,258.731,260.812,256.235,258.119,774133.25706053,0
+APD.US,D,20210319,000000,258.603,265.833,256.275,264.225,2534517.9608637,0
+APD.US,D,20210322,000000,263.989,269.867,262.361,267.52,1895575.1752048,0
+APD.US,D,20210323,000000,267.126,267.746,262.687,263.555,1196155.5098751,0
+APD.US,D,20210324,000000,263.229,269.739,262.973,266.73,811607.1461569,0
+APD.US,D,20210325,000000,266.592,267.55,263.515,266.02,1397545.7292505,0
+APD.US,D,20210326,000000,268.447,275.806,267.894,275.578,1323485.0209896,0
+APD.US,D,20210329,000000,274.77,278.547,272.185,272.452,1165569.3386263,0
+APD.US,D,20210330,000000,272.097,274.652,270.243,271.159,934217.44523418,0
+APD.US,D,20210331,000000,270.095,274.168,270.095,271.387,862165.06329886,0
+APD.US,D,20210401,000000,272.195,275.115,269.295,274.819,961794.6752742,0
+APD.US,D,20210405,000000,276.496,279.692,275.372,279.258,808706.68092844,0
+APD.US,D,20210406,000000,279.041,280.658,276.022,277.817,771444.6748215,0
+APD.US,D,20210407,000000,276.299,277.423,271.465,272.481,884996.72265227,0
+APD.US,D,20210408,000000,274.72,275.884,272.876,273.093,732962.06048839,0
+APD.US,D,20210409,000000,272.974,274.76,270.815,274.286,988171.57297221,0
+APD.US,D,20210412,000000,273.34,275.144,272.403,272.866,707055.56330279,0
+APD.US,D,20210413,000000,272.501,276.901,271.495,275.016,926497.40234194,0
+APD.US,D,20210414,000000,274.662,275.244,271.741,272.866,654941.47205187,0
+APD.US,D,20210415,000000,274.326,277.601,273.458,276.979,806770.33399158,0
+APD.US,D,20210416,000000,279.209,279.505,276.092,277.295,1050766.2687432,0
+APD.US,D,20210419,000000,277.769,278.203,271.426,274.326,931434.58013382,0
+APD.US,D,20210420,000000,273.803,276.614,273.636,274.464,783206.71522016,0
+APD.US,D,20210421,000000,275.638,279.455,274.534,278.399,649259.15551727,0
+APD.US,D,20210422,000000,277.255,278.291,274.632,274.662,880354.55897485,0
+APD.US,D,20210423,000000,275.401,280.806,274.632,280.017,918178.2070729,0
+APD.US,D,20210426,000000,279.938,282.503,278.281,279.899,859581.91565744,0
+APD.US,D,20210427,000000,279.475,280.392,276.831,279.524,538349.05539197,0
+APD.US,D,20210428,000000,279.81,281.32,278.637,279.337,562957.89599162,0
+APD.US,D,20210429,000000,280.51,282.217,279.899,281.94,573946.41140974,0
+APD.US,D,20210430,000000,281.496,282.01,277.641,278.261,939655.43736471,0
+APD.US,D,20210503,000000,279.416,281.496,278.311,279.909,987235.84091843,0
+APD.US,D,20210504,000000,278.331,281.29,278.291,279.988,1221911.9655179,0
+APD.US,D,20210505,000000,280.836,283.263,280.836,282.227,822115.12312053,0
+APD.US,D,20210506,000000,283.016,285.363,280.806,283.253,1222027.5380576,0
+APD.US,D,20210507,000000,282.178,284.861,280.067,280.254,1259535.896157,0
+APD.US,D,20210510,000000,286.952,292.111,282.838,283.134,1291381.1998118,0
+APD.US,D,20210511,000000,282.236,290.315,280.738,290.098,1261818.9607129,0
+APD.US,D,20210512,000000,287.86,288.974,282.188,282.77,969896.91858278,0
+APD.US,D,20210513,000000,282.75,289.714,282.71,289.162,881981.69867833,0
+APD.US,D,20210514,000000,290.819,292.535,289.832,290.375,724173.47850115,0
+APD.US,D,20210517,000000,290.325,292.575,288.974,290.967,614608.68328957,0
+APD.US,D,20210518,000000,290.227,291.993,288.53,289.014,847656.65439133,0
+APD.US,D,20210519,000000,287.129,288.747,284.881,287.702,829689.17964685,0
+APD.US,D,20210520,000000,287.386,289.457,286.389,286.537,562264.4607535,0
+APD.US,D,20210521,000000,287.583,290.513,287.346,287.622,697592.80816738,0
+APD.US,D,20210524,000000,289.822,289.822,287.268,288.954,704029.38759257,0
+APD.US,D,20210525,000000,290.138,291.855,287.78,290.375,942246.6953598,0
+APD.US,D,20210526,000000,290.473,290.887,284.565,286.863,775481.60335687,0
+APD.US,D,20210527,000000,288.214,289.556,287.011,287.712,1197732.9736623,0
+APD.US,D,20210528,000000,289.891,291.529,288.066,289.043,569522.21348699,0
+APD.US,D,20210601,000000,292.899,293.205,289.862,291.825,763405.2867538,0
+APD.US,D,20210602,000000,293.205,295.218,291.134,294.833,1040239.0296895,0
+APD.US,D,20210603,000000,292.732,293.482,290.049,293.343,890197.48693818,0
+APD.US,D,20210604,000000,293.847,295,293.018,293.955,850136.39502356,0
+APD.US,D,20210607,000000,294.123,294.547,288.776,291.124,695066.43300159,0
+APD.US,D,20210608,000000,290.542,291.105,287.268,289.004,837438.62257112,0
+APD.US,D,20210609,000000,289.852,291.065,286.685,286.814,807209.30688355,0
+APD.US,D,20210610,000000,289.881,290.434,287.76,288.027,583870.4429097,0
+APD.US,D,20210611,000000,289.052,291.469,288.658,289.812,736462.69188786,0
+APD.US,D,20210614,000000,289.812,289.812,286.863,288.52,588570.39285696,0
+APD.US,D,20210615,000000,291.203,291.529,287.869,290.404,1107791.1791365,0
+APD.US,D,20210616,000000,291.765,293.945,288.698,289.418,993983.65516541,0
+APD.US,D,20210617,000000,288.708,289.181,284.575,288.49,815345.00540098,0
+APD.US,D,20210618,000000,285.167,287.258,281.654,282.336,1764491.584139,0
+APD.US,D,20210621,000000,284.939,287.564,283.884,286.054,664271.42014607,0
+APD.US,D,20210622,000000,287.04,288.747,286.439,287.455,587229.14312007,0
+APD.US,D,20210623,000000,286.616,287.622,280.343,280.53,970460.5881623,0
+APD.US,D,20210624,000000,282.454,283.559,279.061,279.652,1036523.4739181,0
+APD.US,D,20210625,000000,279.564,281.192,278.203,278.321,1465571.3205925,0
+APD.US,D,20210628,000000,279.347,280.254,276.949,278.814,954906.95742655,0
+APD.US,D,20210629,000000,280.156,280.905,276.723,278.075,1020810.6774917,0
+APD.US,D,20210630,000000,278.389,279.741,277.601,278.942,694639.62564011,0
+APD.US,D,20210701,000000,280.619,281.526,278.676,280.027,638822.14414818,0
+APD.US,D,20210702,000000,279.958,282.779,278.933,281.931,558504.29803684,0
+APD.US,D,20210706,000000,282.888,282.927,276.535,278.005,1067229.2728832,0
+APD.US,D,20210707,000000,278.469,282.266,278.469,281.95,659718.47035894,0
+APD.US,D,20210708,000000,278.173,280.304,275.372,278.627,832554.16207804,0
+APD.US,D,20210709,000000,280.284,282.957,280.284,282.809,757307.31459401,0
+APD.US,D,20210712,000000,282.779,284.535,282.148,282.207,1073903.0801531,0
+APD.US,D,20210713,000000,281.832,282.838,279.248,280.076,598455.90017702,0
+APD.US,D,20210714,000000,280.027,282.424,279.021,279.396,616477.10601451,0
+APD.US,D,20210715,000000,277.945,281.428,277.945,279.357,756694.98289251,0
+APD.US,D,20210716,000000,280.008,280.56,275.529,276.861,1543098.1912498,0
+APD.US,D,20210719,000000,274.01,275.066,270.519,273.527,1137240.8870783,0
+APD.US,D,20210720,000000,274.424,281.053,273.626,277.265,1098945.8246736,0
+APD.US,D,20210721,000000,278.055,279.219,277.137,278.005,744390.56259269,0
+APD.US,D,20210722,000000,279.209,281.004,278.045,279.692,924989.89035497,0
+APD.US,D,20210723,000000,281.192,281.704,278.203,281.478,654984.0514086,0
+APD.US,D,20210726,000000,281.99,282.632,278.981,280.333,541375.23110219,0
+APD.US,D,20210727,000000,278.972,282.592,276.407,280.116,701515.17795728,0
+APD.US,D,20210728,000000,279.84,280.668,277.965,279.09,674928.42485826,0
+APD.US,D,20210729,000000,281.044,282,279.357,280.876,435761.19191834,0
+APD.US,D,20210730,000000,280.757,283.756,280.757,282.188,588507.53761608,0
+APD.US,D,20210802,000000,283.489,284.743,279.564,279.958,567718.67359135,0
+APD.US,D,20210803,000000,280.786,282.365,279.258,281.812,536824.30890348,0
+APD.US,D,20210804,000000,278.991,281.94,278.814,278.933,614420.11756693,0
+APD.US,D,20210805,000000,280.806,283.203,279.544,279.948,1071705.1743106,0
+APD.US,D,20210806,000000,281.488,284.199,279.909,281.98,834889.94393276,0
+APD.US,D,20210809,000000,281.506,282.641,262.539,267.372,2344661.6781902,0
+APD.US,D,20210810,000000,266.247,270.233,266.247,269.433,1341872.206536,0
+APD.US,D,20210811,000000,269.641,271.199,266.011,270.262,1009300.0580566,0
+APD.US,D,20210812,000000,271.209,271.84,267.875,269.177,889594.27938455,0
+APD.US,D,20210813,000000,268.92,271.287,268.171,271.249,623844.34852244,0
+APD.US,D,20210816,000000,271.505,274.138,270.519,273.004,1376205.3611767,0
+APD.US,D,20210817,000000,272.245,273.083,269.276,272.866,963097.4008312,0
+APD.US,D,20210818,000000,272.067,273.192,262.943,263.88,1221180.0060999,0
+APD.US,D,20210819,000000,262.055,264.541,261.02,263.15,1166484.7947959,0
+APD.US,D,20210820,000000,262.509,263.051,256.995,259.323,1675036.4108328,0
+APD.US,D,20210823,000000,259.914,262.765,258.988,262.272,1694630.0114866,0
+APD.US,D,20210824,000000,264.147,265.123,261.236,262.302,984395.18954824,0
+APD.US,D,20210825,000000,260.802,261.473,259.382,261,1346079.4524984,0
+APD.US,D,20210826,000000,261.197,263.693,259.48,260.26,798751.22180804,0
+APD.US,D,20210827,000000,261.276,261.789,260.162,260.338,568713.20570918,0
+APD.US,D,20210830,000000,260.892,262.943,260.476,261.986,580639.4807695,0
+APD.US,D,20210831,000000,261.602,263.723,260.892,261.325,904336.87475408,0
+APD.US,D,20210901,000000,261.325,262.371,259.382,261.158,560420.36908955,0
+APD.US,D,20210902,000000,261.749,263.101,260.368,261.789,467231.39171623,0
+APD.US,D,20210903,000000,261.73,262.371,259.747,260.122,847158.88143531,0
+APD.US,D,20210907,000000,259.718,260.388,258.031,258.988,687240.95551173,0
+APD.US,D,20210908,000000,259.382,260.476,258.021,259.609,891407.95722227,0
+APD.US,D,20210909,000000,259.244,261.286,258.514,259.007,776254.11454321,0
+APD.US,D,20210910,000000,259.55,261.256,258.692,259.856,1031734.3100805,0
+APD.US,D,20210913,000000,262.144,263.771,259.165,261.316,1298365.2281092,0
+APD.US,D,20210914,000000,262.42,262.745,259.728,260.694,799920.12652961,0
+APD.US,D,20210915,000000,261.128,262.558,259.668,261.316,1202950.9724497,0
+APD.US,D,20210916,000000,260.112,260.832,257.823,258.317,1174384.279263,0
+APD.US,D,20210917,000000,255.486,256.413,251.738,253.878,1756018.2921503,0
+APD.US,D,20210920,000000,250.159,251.866,246.194,250.337,1148129.0368699,0
+APD.US,D,20210921,000000,251.816,252.369,249.419,249.577,740847.3518365,0
+APD.US,D,20210922,000000,250.781,252.3,249.765,250.1,651010.99190831,0
+APD.US,D,20210923,000000,251.599,253.326,251.225,252.497,906738.55323232,0
+APD.US,D,20210924,000000,251.56,253.76,250.801,251.678,762174.54058556,0
+APD.US,D,20210927,000000,260.832,260.832,253.7,253.947,1257776.9632065,0
+APD.US,D,20210928,000000,253.67,256.067,251.886,254.342,1232992.7362089,0
+APD.US,D,20210929,000000,253.937,255.072,252.231,252.31,945821.33373642,0
+APD.US,D,20210930,000000,253.78,254.401,249.725,249.775,781722.52049996,0
+APD.US,D,20211001,000000,251.392,252.882,247.624,251.057,899255.73818469,0
+APD.US,D,20211004,000000,250.573,252.33,247.21,249.657,1032603.1317165,0
+APD.US,D,20211005,000000,249.775,252.142,248.177,250.653,995562.13274693,0
+APD.US,D,20211006,000000,248.689,254.549,245.74,254.292,1343493.2634743,0
+APD.US,D,20211007,000000,255.871,259.924,255.555,256.827,1394073.4840888,0
+APD.US,D,20211008,000000,258.415,259.766,257.261,258.859,1191795.1809873,0
+APD.US,D,20211011,000000,261.088,265.439,260.014,262.075,1097399.7885068,0
+APD.US,D,20211012,000000,262.075,266.79,261.986,265.665,1298692.6836383,0
+APD.US,D,20211013,000000,268.25,272.669,268.072,271.535,1317694.2284747,0
+APD.US,D,20211014,000000,274.592,281.536,274.592,280.846,1615136.3800662,0
+APD.US,D,20211015,000000,282.266,287.524,280.974,285.463,1678828.0011699,0
+APD.US,D,20211018,000000,284.733,286.725,283.164,285.305,1002082.8570914,0
+APD.US,D,20211019,000000,285.739,288.146,284.505,287.198,919595.49137537,0
+APD.US,D,20211020,000000,287.741,288.5,284.841,286.429,770144.99064712,0
+APD.US,D,20211021,000000,286.173,286.725,284.505,286.616,635803.06499741,0
+APD.US,D,20211022,000000,287.021,288.885,283.647,284.022,921320.96911702,0
+APD.US,D,20211025,000000,285.531,288.214,284.141,286.646,649396.01773532,0
+APD.US,D,20211026,000000,287.208,288.668,286.449,287.1,471754.94147134,0
+APD.US,D,20211027,000000,287.031,288.678,286.054,287.544,767481.75326329,0
+APD.US,D,20211028,000000,287.968,293.995,287.968,293.975,1288814.2728777,0
+APD.US,D,20211029,000000,292.594,293.837,290.671,292.387,948265.59157138,0
+APD.US,D,20211101,000000,292.189,293.482,290.424,290.611,669572.55005855,0
+APD.US,D,20211102,000000,291.105,292.269,289.586,290.7,956119.45529905,0
+APD.US,D,20211103,000000,291.233,295.701,290.779,294.656,1302596.8051324,0
+APD.US,D,20211104,000000,287.011,294.103,284.791,293.748,1149453.0521053,0
+APD.US,D,20211105,000000,295.258,302.064,294.606,301.649,1688538.1220921,0
+APD.US,D,20211108,000000,302.112,306.059,299.883,304.865,1675703.4874216,0
+APD.US,D,20211109,000000,305.072,307.222,303.77,306.069,1203760.9940218,0
+APD.US,D,20211110,000000,305.525,307.074,305.072,306.493,1013801.3043391,0
+APD.US,D,20211111,000000,306.808,308.564,302.704,302.832,1330152.7454941,0
+APD.US,D,20211112,000000,303.178,303.178,301.56,302.33,1265513.2268061,0
+APD.US,D,20211115,000000,300.87,300.988,295.554,296.283,1548311.1210662,0
+APD.US,D,20211116,000000,297.19,297.24,293.866,294.034,1651486.9851803,0
+APD.US,D,20211117,000000,294.034,294.596,290.01,292.071,1439907.1202225,0
+APD.US,D,20211118,000000,293.285,293.285,288.668,288.904,867787.56597521,0
+APD.US,D,20211119,000000,288.904,292.131,287.188,290.365,1118856.7429145,0
+APD.US,D,20211122,000000,292.041,292.713,289.743,290.158,1127396.9453208,0
+APD.US,D,20211123,000000,291.154,294.932,290.523,291.597,1099763.9565993,0
+APD.US,D,20211124,000000,290.947,292.742,290.049,290.463,618622.29455817,0
+APD.US,D,20211126,000000,286.301,287.129,283.499,286.37,635312.38860085,0
+APD.US,D,20211129,000000,287.712,288.412,283.993,284.131,875175.08436731,0
+APD.US,D,20211130,000000,282.365,283.815,279.041,280.323,2456940.4004961,0
+APD.US,D,20211201,000000,284.871,287.011,277.739,277.887,1214135.15015,0
+APD.US,D,20211202,000000,278.765,282.661,278.755,280.313,1385149.0536777,0
+APD.US,D,20211203,000000,280.757,283.509,278.745,281.478,1229498.1875747,0
+APD.US,D,20211206,000000,284.861,287.326,283.637,285.639,986968.19924758,0
+APD.US,D,20211207,000000,286.764,290.384,286.212,288.608,880857.40090191,0
+APD.US,D,20211208,000000,289.644,289.862,285.087,288.352,1126823.1377992,0
+APD.US,D,20211209,000000,283.154,286.735,283.154,285.916,1271009.0052064,0
+APD.US,D,20211210,000000,288.59,288.59,285.591,288.036,713454.63234229,0
+APD.US,D,20211213,000000,287.534,292.071,286.814,290.197,1034122.809234,0
+APD.US,D,20211214,000000,290.552,292.041,288.599,290.819,829031.22720601,0
+APD.US,D,20211215,000000,291.677,299.815,290.729,297.526,1498283.4182949,0
+APD.US,D,20211216,000000,297.447,299.409,294.695,295.642,653019.31823393,0
+APD.US,D,20211217,000000,295.276,295.276,290.631,290.947,1813286.5131535,0
+APD.US,D,20211220,000000,287.484,287.908,283.687,287.702,799189.1809058,0
+APD.US,D,20211221,000000,289.743,291.321,286.577,288.432,652794.2559198,0
+APD.US,D,20211222,000000,287.741,289.901,286.922,289.802,441269.1358492,0
+APD.US,D,20211223,000000,290.039,293.127,290.039,292.061,353486.72298598,0
+APD.US,D,20211227,000000,293.955,294.862,291.391,294.744,424128.91717827,0
+APD.US,D,20211228,000000,295.642,296.816,294.34,296.46,363551.67188081,0
+APD.US,D,20211229,000000,298.403,298.581,296.51,297.841,512357.39949291,0
+APD.US,D,20211230,000000,298.423,298.897,294.527,296.362,444300.38053046,0
+APD.US,D,20211231,000000,295.958,299.597,295.958,298.197,598553.22442096,0
+APD.US,D,20220103,000000,298.453,298.927,289.832,289.921,1153070.2698386,0
+APD.US,D,20220104,000000,294.024,294.724,292.367,293.452,1701306.8601391,0
+APD.US,D,20220105,000000,296.164,303.128,296.076,298.177,944975.82936713,0
+APD.US,D,20220106,000000,298.147,298.177,291.578,292.081,824973.00899227,0
+APD.US,D,20220107,000000,292.791,292.791,288.294,291.489,964256.16761068,0
+APD.US,D,20220110,000000,289.428,290.611,287.464,289.22,1039805.1257686,0
+APD.US,D,20220111,000000,289.694,291.677,288.352,291.617,553200.12674174,0
+APD.US,D,20220112,000000,292.594,294.113,290.236,293.778,979171.10799555,0
+APD.US,D,20220113,000000,293.166,294.202,288.066,288.432,804404.13831062,0
+APD.US,D,20220114,000000,286.37,286.942,283.44,285.551,1508506.5190862,0
+APD.US,D,20220118,000000,283.164,283.164,278.577,280.896,1108663.0421553,0
+APD.US,D,20220119,000000,281.596,284.209,279.613,279.879,831033.47076637,0
+APD.US,D,20220120,000000,279.869,284.979,279.869,281.26,1095518.1864571,0
+APD.US,D,20220121,000000,281.448,281.596,276.348,276.841,1534481.9542779,0
+APD.US,D,20220124,000000,273.576,278.341,268.585,277.177,1379290.3369509,0
+APD.US,D,20220125,000000,273.192,275.598,269.157,273.862,804089.86210621,0
+APD.US,D,20220126,000000,275.697,276.466,268.418,270.903,1194858.8670833,0
+APD.US,D,20220127,000000,272.925,275.115,267.164,270.351,1083699.3735828,0
+APD.US,D,20220128,000000,269.493,272.117,266.642,272.097,1046071.3877669,0
+APD.US,D,20220131,000000,271.169,276.861,270.705,276.496,1259388.8959969,0
+APD.US,D,20220201,000000,277.364,279.366,275.618,278.962,1011013.3702677,0
+APD.US,D,20220202,000000,278.765,280.816,277.611,278.685,948913.40607015,0
+APD.US,D,20220203,000000,276.595,278.775,274.336,275.282,1111619.2660651,0
+APD.US,D,20220204,000000,263.031,263.643,255.476,257.843,2942057.1496259,0
+APD.US,D,20220207,000000,252.536,255.634,249.113,249.311,2381081.2213105,0
+APD.US,D,20220208,000000,246.983,250.919,246.244,247.772,2958115.6498771,0
+APD.US,D,20220209,000000,251.057,254.874,250.11,254.194,1512956.0618641,0
+APD.US,D,20220210,000000,252.892,255.782,246.144,247.348,1774486.5812334,0
+APD.US,D,20220211,000000,246.006,246.638,238.944,239.526,1726004.9146289,0
+APD.US,D,20220214,000000,240.177,241.015,235.591,238.638,1765645.2819474,0
+APD.US,D,20220215,000000,240.936,243.965,240.522,242.889,1344130.940031,0
+APD.US,D,20220216,000000,242.051,243.363,238.668,240.453,1500477.2689605,0
+APD.US,D,20220217,000000,238.638,240.118,234.939,235.817,1025593.758564,0
+APD.US,D,20220218,000000,235.067,239.506,234.732,237.149,2214860.5367972,0
+APD.US,D,20220222,000000,237.119,237.119,231.27,233.371,1215270.5996627,0
+APD.US,D,20220223,000000,234.663,235.215,229.751,229.997,975022.66209731,0
+APD.US,D,20220224,000000,224.434,231.29,223.892,230.451,1667680.3200612,0
+APD.US,D,20220225,000000,231.714,236.587,231.536,235.591,1266400.2967379,0
+APD.US,D,20220228,000000,232.592,234.249,229.257,231.596,1798287.4278495,0
+APD.US,D,20220301,000000,231.25,232.168,224.671,225.934,2152037.7373295,0
+APD.US,D,20220302,000000,227.63,229.879,225.204,228.685,3021906.6228133,0
+APD.US,D,20220303,000000,230.915,231.063,225.914,227.245,1779151.0483834,0
+APD.US,D,20220304,000000,224.928,227.245,220.656,223.882,1455912.903175,0
+APD.US,D,20220307,000000,224.71,225.095,216.602,217.086,1832656.0652874,0
+APD.US,D,20220308,000000,217.096,220.627,211.936,214.413,1905432.2962871,0
+APD.US,D,20220309,000000,220.775,225.144,219.976,222.481,1462958.772919,0
+APD.US,D,20220310,000000,219.019,223.408,218.112,223.063,1570104.6551508,0
+APD.US,D,20220311,000000,225.362,226.269,214.925,215.014,1519143.2479142,0
+APD.US,D,20220314,000000,215.783,217.944,212.104,213.919,2648197.7467647,0
+APD.US,D,20220315,000000,215.645,218.368,212.124,218.2,2176878.7368027,0
+APD.US,D,20220316,000000,221.859,223.951,215.872,220.124,1528663.7893194,0
+APD.US,D,20220317,000000,219.926,224.04,218.88,224,1460921.0465614,0
+APD.US,D,20220318,000000,224.217,227.827,222.283,227.058,3252377.5290388,0
+APD.US,D,20220321,000000,232.276,234.347,227.936,229.533,1675620.3562966,0
+APD.US,D,20220322,000000,230.757,232.769,230.402,231.832,1216860.2289805,0
+APD.US,D,20220323,000000,230.905,234.683,229.751,230.55,1421843.3350283,0
+APD.US,D,20220324,000000,232.158,237.602,231.112,237.583,1323064.2963933,0
+APD.US,D,20220325,000000,237.82,242.485,237.82,241.647,1818243.9668296,0
+APD.US,D,20220328,000000,241.686,244.99,240.749,243.363,1596963.1050976,0
+APD.US,D,20220329,000000,246.115,248.226,243.413,247.318,1786292.214783,0
+APD.US,D,20220330,000000,246.204,248.492,245.632,248.117,1259211.4820106,0
+APD.US,D,20220331,000000,247.328,249.128,245.652,246.51,1195395.1642192,0
+APD.US,D,20220401,000000,247.644,249.805,244.251,245.602,1493670.6546495,0
+APD.US,D,20220404,000000,246.578,249.667,243.689,249.213,1240989.5449199,0
+APD.US,D,20220405,000000,248.216,250.276,247.684,248.255,1148341.9336535,0
+APD.US,D,20220406,000000,246.598,248.009,243.403,246.697,1115219.249297,0
+APD.US,D,20220407,000000,246.234,248.64,245.079,247.95,1077334.7735464,0
+APD.US,D,20220408,000000,248.571,250.83,247.368,247.782,918288.71064155,0
+APD.US,D,20220411,000000,247.782,248.808,246.174,246.43,1014410.594658,0
+APD.US,D,20220412,000000,247.23,249.695,243.994,244.409,1437236.7862792,0
+APD.US,D,20220413,000000,244.823,246.598,242.841,246.52,739345.92261477,0
+APD.US,D,20220414,000000,246.776,248.334,243.165,243.481,1224912.7963729,0
+APD.US,D,20220418,000000,242.337,243.481,239.132,242.653,1605194.1002705,0
+APD.US,D,20220419,000000,242.801,247.131,242.056,246.174,1173315.740168,0
+APD.US,D,20220420,000000,246.628,248.354,242.939,245.356,1433569.8926297,0
+APD.US,D,20220421,000000,247.91,250.929,246.588,247.723,1284524.9095845,0
+APD.US,D,20220422,000000,246.53,246.598,239.23,239.614,1220362.8879684,0
+APD.US,D,20220425,000000,238.924,241.015,234.485,239.456,1219236.5626035,0
+APD.US,D,20220426,000000,239.072,240.897,232.02,232.424,1002148.7537149,0
+APD.US,D,20220427,000000,233.203,238.145,233.203,235.009,1095599.2899938,0
+APD.US,D,20220428,000000,236.567,238.776,231.634,237.208,1537337.8125612,0
+APD.US,D,20220429,000000,237.03,238.293,230.096,230.885,1914087.0574389,0
+APD.US,D,20220502,000000,232.404,234.909,227.778,232.198,985809.43246808,0
+APD.US,D,20220503,000000,232.198,237.075,231.98,235.847,1042645.7771388,0
+APD.US,D,20220504,000000,234.909,244.123,234.909,244.123,1158531.5792359,0
+APD.US,D,20220505,000000,244.191,250.543,230.589,232.769,1466869.9909727,0
+APD.US,D,20220506,000000,232.65,234.239,227.058,232.612,1311681.4150283,0
+APD.US,D,20220509,000000,228.715,233.312,227.897,230.047,1290274.1365369,0
+APD.US,D,20220510,000000,231.516,233.598,222.215,227.541,1525235.1373088,0
+APD.US,D,20220511,000000,226.782,232.7,225.292,229.721,1293556.8021816,0
+APD.US,D,20220512,000000,225.184,231.449,224.286,228.261,1410714.9160095,0
+APD.US,D,20220513,000000,229.731,231.792,227.926,230.53,670937.11706222,0
+APD.US,D,20220516,000000,228.823,231.448,226.259,229.751,893020.90380685,0
+APD.US,D,20220517,000000,234.999,236.675,230.461,236.32,905784.57288279,0
+APD.US,D,20220518,000000,233.834,234.269,230.205,231.28,886408.93798371,0
+APD.US,D,20220519,000000,229.573,233.583,228.537,231.033,735152.8697714,0
+APD.US,D,20220520,000000,234.13,234.505,227.985,234.357,1047019.2853512,0
+APD.US,D,20220523,000000,236.951,237.731,231.99,234.713,757905.4531766,0
+APD.US,D,20220524,000000,235.609,235.767,230.273,233.598,739984.61296568,0
+APD.US,D,20220525,000000,235.935,236.271,230.777,233.203,896580.33527036,0
+APD.US,D,20220526,000000,233.45,240.098,233.45,239.19,878081.632361,0
+APD.US,D,20220527,000000,242.603,247.24,241.163,247.24,970453.49160284,0
+APD.US,D,20220531,000000,244.29,246.648,242.327,242.811,1426534.1608277,0
+APD.US,D,20220601,000000,244.063,244.852,238.086,240.196,924464.74495533,0
+APD.US,D,20220602,000000,242.899,249.607,242.703,249.409,954682.90890662,0
+APD.US,D,20220603,000000,246.658,250.845,246.658,248.837,948610.28160203,0
+APD.US,D,20220606,000000,251.53,255.476,250.85,253.947,1165039.1242557,0
+APD.US,D,20220607,000000,252.941,257.567,251.353,257.241,1396607.9696083,0
+APD.US,D,20220608,000000,255.072,258.504,248.808,248.946,1670039.4191827,0
+APD.US,D,20220609,000000,246.598,253.67,246.263,250.169,1464539.2780889,0
+APD.US,D,20220610,000000,245.691,248.551,243.265,244.823,1605884.494126,0
+APD.US,D,20220613,000000,240.858,241.528,236.626,239.388,1637691.2736009,0
+APD.US,D,20220614,000000,238.708,240.379,234.308,235.965,1113166.3160262,0
+APD.US,D,20220615,000000,238.234,241.084,232.898,236.035,1100801.0680739,0
+APD.US,D,20220616,000000,231.418,233.45,228.459,231.902,1028634.1273932,0
+APD.US,D,20220617,000000,232.858,234.731,227.373,232.76,2156334.197182,0
+APD.US,D,20220621,000000,235.729,238.081,234.288,237.731,1163253.8326557,0
+APD.US,D,20220622,000000,233.164,238.579,232.04,237.721,966549.37010869,0
+APD.US,D,20220623,000000,237.198,239.476,235.265,238.766,1193525.7277001,0
+APD.US,D,20220624,000000,241.548,249.158,240.631,248.65,1550469.4889346,0
+APD.US,D,20220627,000000,247.999,249.261,242.337,242.831,928904.1497912,0
+APD.US,D,20220628,000000,242.545,245.119,238.623,239.21,789492.23930839,0
+APD.US,D,20220629,000000,238.836,240.749,236.84,239.822,805325.67724549,0
+APD.US,D,20220630,000000,235.989,240.318,232.186,238.799,1207810.5834297,0
+APD.US,D,20220701,000000,237.27,241.093,235.999,241.053,1028502.2198311,0
+APD.US,D,20220705,000000,236.336,238.303,234.678,238.293,1241361.1012004,0
+APD.US,D,20220706,000000,238.581,238.581,232.692,235.562,1405965.6855347,0
+APD.US,D,20220707,000000,235.949,238.144,232.444,234.172,1023787.2623271,0
+APD.US,D,20220708,000000,233.258,234.097,229.773,230.587,1056931.9433028,0
+APD.US,D,20220711,000000,229.713,233.71,228.631,232.454,807051.28006284,0
+APD.US,D,20220712,000000,233.04,233.526,228.243,230.309,2158508.955171,0
+APD.US,D,20220713,000000,226.734,228.616,224.827,226.396,898002.02482379,0
+APD.US,D,20220714,000000,223.427,223.76,217.35,220.428,2074084.8314231,0
+APD.US,D,20220715,000000,224.083,224.857,222.285,223.626,1455030.6491204,0
+APD.US,D,20220718,000000,225.165,226.784,221.233,221.997,1082393.9222712,0
+APD.US,D,20220719,000000,224.49,228.412,223.388,228.392,1264335.6933609,0
+APD.US,D,20220720,000000,228.104,230.557,227.181,230.011,921348.2144467,0
+APD.US,D,20220721,000000,230.577,233.099,229.574,232.95,859564.34584709,0
+APD.US,D,20220722,000000,234.052,234.37,232.156,232.92,544069.03691547,0
+APD.US,D,20220725,000000,233.745,233.943,232.066,233.566,585162.27824543,0
+APD.US,D,20220726,000000,232.156,233.784,231.432,232.99,656712.41294361,0
+APD.US,D,20220727,000000,232.99,237.171,230.855,236.227,788126.99953858,0
+APD.US,D,20220728,000000,237.737,242.632,237.07,242.523,798437.06680164,0
+APD.US,D,20220729,000000,244.141,247.945,244.132,246.495,1041635.0179535,0
+APD.US,D,20220801,000000,245.273,246.108,242.89,245.522,1083074.680766,0
+APD.US,D,20220802,000000,244.022,245.194,238.739,242.414,1034078.1958455,0
+APD.US,D,20220803,000000,243.635,244.559,240.825,243.992,1410954.5576993,0
+APD.US,D,20220804,000000,246.366,258.351,246.366,255.928,1798377.6410267,0
+APD.US,D,20220805,000000,254.926,261.102,254.373,260.804,1416257.6260923,0
+APD.US,D,20220808,000000,262.155,264.588,259.771,259.94,1166317.5475399,0
+APD.US,D,20220809,000000,259.93,260.03,256.544,256.951,832106.41519712,0
+APD.US,D,20220810,000000,264.012,266.315,263.168,263.773,844464.80017975,0
+APD.US,D,20220811,000000,265.332,266.415,262.315,262.959,835211.11703068,0
+APD.US,D,20220812,000000,264.995,269.801,263.694,268.987,900227.58144142,0
+APD.US,D,20220815,000000,268.987,272.969,268.272,272.194,1123209.2207838,0
+APD.US,D,20220816,000000,270.297,272.71,269.811,271.628,885262.97902601,0
+APD.US,D,20220817,000000,268.49,270.277,264.955,266.127,1178214.7085719,0
+APD.US,D,20220818,000000,266.981,267.08,265.084,265.729,732096.34585144,0
+APD.US,D,20220819,000000,265.134,265.729,260.556,261.857,939404.42718615,0
+APD.US,D,20220822,000000,258.49,259.93,257.468,259.086,678696.07853771,0
+APD.US,D,20220823,000000,257.646,260.536,257.547,259.493,815962.56988612,0
+APD.US,D,20220824,000000,259.96,261.996,259.007,260.884,572278.21880379,0
+APD.US,D,20220825,000000,262.085,264.816,260.328,264.727,623983.63915486,0
+APD.US,D,20220826,000000,265.432,266.107,260.278,260.397,1071570.2650195,0
+APD.US,D,20220829,000000,258.173,261.172,257.53,258.878,640193.94905263,0
+APD.US,D,20220830,000000,260.467,260.467,253.764,254.062,870570.27719285,0
+APD.US,D,20220831,000000,255.67,255.849,250.586,250.685,1173161.385899,0
+APD.US,D,20220901,000000,248.759,249.633,246.763,248.253,924601.9580809,0
+APD.US,D,20220902,000000,251.807,252.186,244.112,244.807,1320959.493133,0
+APD.US,D,20220906,000000,246.326,246.545,242.98,244.449,1187552.9830133,0
+APD.US,D,20220907,000000,244.717,252.274,244.449,252.006,1044316.7633258,0
+APD.US,D,20220908,000000,249.394,252.463,248.312,252.056,553356.95939712,0
+APD.US,D,20220909,000000,253.595,255.551,252.612,255.174,709754.17430445,0
+APD.US,D,20220912,000000,257.2,262.165,256.336,261.658,883201.56979692,0
+APD.US,D,20220913,000000,256.197,258.57,253.764,254.29,837205.05463381,0
+APD.US,D,20220914,000000,253.744,254.364,250.864,253.396,694914.44474903,0
+APD.US,D,20220915,000000,253.059,253.254,246.445,246.733,711803.49906322,0
+APD.US,D,20220916,000000,246.356,246.46,242.384,245.631,1508230.5156346,0
+APD.US,D,20220919,000000,243.089,247.905,243.054,247.637,719970.5869225,0
+APD.US,D,20220920,000000,244.707,245.269,241.639,243.178,610173.1036552,0
+APD.US,D,20220921,000000,244.757,246.296,239.713,239.772,577364.77377016,0
+APD.US,D,20220922,000000,240.239,240.706,236.763,236.853,883815.86370495,0
+APD.US,D,20220923,000000,234.142,235.651,231.778,235.413,1143006.6042888,0
+APD.US,D,20220926,000000,233.645,234.778,228.929,229.882,1179917.6118481,0
+APD.US,D,20220927,000000,232.642,234.221,226.764,229.147,1068040.5926463,0
+APD.US,D,20220928,000000,230.686,234.837,229.316,233.328,955134.37938862,0
+APD.US,D,20220929,000000,231.183,232.265,227.618,230.14,1122159.8859441,0
+APD.US,D,20220930,000000,231.39,235.72,230.5,232.73,1520610,0
+APD.US,D,20221003,000000,234.91,240.215,233.29,238.33,1027474,0
+APD.US,D,20221004,000000,241.44,248.81,240.79,247.96,1334511,0
+APD.US,D,20221005,000000,245.66,246.34,242.665,242.8,1097775,0
+APD.US,D,20221006,000000,241.17,242.76,237.885,238.59,965427,0
+APD.US,D,20221007,000000,235.9,236.95,230.01,231.75,1046898,0
+APD.US,D,20221010,000000,233.19,234.6,231.22,232.44,748709,0
+APD.US,D,20221011,000000,231.91,233.64,229.783,231.21,618085,0
+APD.US,D,20221012,000000,231.93,233.98,229.17,229.32,893904,0
+APD.US,D,20221013,000000,225.95,239.06,224.7549,237.99,898853,0
+APD.US,D,20221014,000000,239.35,240.8285,232.16,232.53,711213,0
+APD.US,D,20221017,000000,237.22,239.43,236.25,237.36,728507,0
+APD.US,D,20221018,000000,244.77,245.22,240.51,242.37,822952,0
+APD.US,D,20221019,000000,241.67,244.21,239.95,241.45,710192,0
+APD.US,D,20221020,000000,241.67,243.5,237.93,238.32,716203,0
+APD.US,D,20221021,000000,238.18,242.2799,235.695,241.29,1157153,0
+APD.US,D,20221024,000000,243.39,245.91,241.875,243.92,1757998,0
+APD.US,D,20221025,000000,245.07,251.56,243.42,251.56,1351079,0
+APD.US,D,20221026,000000,252.77,254.84,251.46,252.02,1242221,0
+APD.US,D,20221027,000000,251.94,252.7,248.63,249.06,987084,0
+APD.US,D,20221028,000000,249.06,255.4099,248.11,254.44,920985,0
+APD.US,D,20221031,000000,252.49,254,249.09,250.4,1342224,0
+APD.US,D,20221101,000000,252.94,254.775,249.97,252.12,872647,0
+APD.US,D,20221102,000000,252.84,254.795,244.82,245.17,1471538,0
+APD.US,D,20221103,000000,248.74,266.24,247.13,264.02,2524556,0
+APD.US,D,20221104,000000,269.25,276.47,266.815,276.06,2038020,0
+APD.US,D,20221107,000000,277.82,280.07,275.83,277.63,1367788,0
+APD.US,D,20221108,000000,278.96,284.78,277.77,283,1406258,0
+APD.US,D,20221109,000000,282.89,285.43,279.81,280.13,1100966,0
+APD.US,D,20221110,000000,289.73,289.853,285.57,289.59,1063866,0
+APD.US,D,20221111,000000,290.67,292.4569,287.835,288.46,1107500,0
+APD.US,D,20221114,000000,288,297.765,288,294.89,1738742,0
+APD.US,D,20221115,000000,296.41,297.91,291.56,294.54,942178,0
+APD.US,D,20221116,000000,294.54,297.08,293.3,295.12,807454,0
+APD.US,D,20221117,000000,291.38,293.44,290.14,293.3,721351,0
+APD.US,D,20221118,000000,296,296.9775,293.56,296.48,1328210,0
+APD.US,D,20221121,000000,294.57,297.56,294.18,296.41,735272,0
+APD.US,D,20221122,000000,298,309.57,297.17,309.16,1412657,0
+APD.US,D,20221123,000000,309,310.38,305.8935,308.15,1150769,0
+APD.US,D,20221125,000000,308.72,311.13,307.71,309.91,299656,0
+APD.US,D,20221128,000000,307.72,309.38,303.33,304.46,932057,0
+APD.US,D,20221129,000000,304.83,306.18,300.97,302.18,954552,0
+APD.US,D,20221130,000000,300.98,310.39,298.78,310.16,1901062,0
+APD.US,D,20221201,000000,310.35,313.045,308.755,312.04,995383,0
+APD.US,D,20221202,000000,310.63,320.62,310,318.44,1314153,0
+APD.US,D,20221205,000000,315.74,318,313.36,314.97,1192312,0
+APD.US,D,20221206,000000,313.76,315.28,309.87,312.1,1295748,0
+APD.US,D,20221207,000000,312.56,315.77,311.995,315.58,1130758,0
+APD.US,D,20221208,000000,316.84,320.955,316.7,319.86,1059148,0
+APD.US,D,20221209,000000,319.74,320.45,313.58,314.41,1149978,0
+APD.US,D,20221212,000000,313.06,320.18,313.06,319.51,1163007,0
+APD.US,D,20221213,000000,327.83,328.56,321.81,325.25,1075459,0
+APD.US,D,20221214,000000,324.66,327.93,321.87,325.12,1191747,0
+APD.US,D,20221215,000000,319.51,320.4,314.27,316.24,1014819,0
+APD.US,D,20221216,000000,316.27,317.61,311.7507,316.42,2425816,0
+APD.US,D,20221219,000000,314.71,317.04,311.86,313.72,835335,0
+APD.US,D,20221220,000000,314.33,314.885,310.82,312.54,779058,0
+APD.US,D,20221221,000000,314.49,317.155,313.5,314.49,860647,0
+APD.US,D,20221222,000000,312.42,312.76,307.64,312.6,953520,0
+APD.US,D,20221223,000000,311.9,312.6,309.86,312.04,544188,0
+APD.US,D,20221227,000000,313.27,314.199,311.52,312.2,1438026,0
+APD.US,D,20221228,000000,312.5,313.76,309.28,309.64,439852,0
+APD.US,D,20221229,000000,311,312.64,310.195,311.41,564619,0
+APD.US,D,20221230,000000,308.39,309.4904,304.68,308.26,534786,0
+APD.US,D,20230103,000000,310.06,311.7734,303.895,306.57,1020324,0
+APD.US,D,20230104,000000,305.94,308.41,304,306.59,965993,0
+APD.US,D,20230105,000000,302.64,304.69,300.31,301.82,1715513,0
+APD.US,D,20230106,000000,305.17,311.66,303.02,310.18,873412,0
+APD.US,D,20230109,000000,309.89,314.47,306.03,311.67,1436544,0
+APD.US,D,20230110,000000,309.98,312.83,308.15,312.67,608390,0
+APD.US,D,20230111,000000,315.15,316.5911,312.16,312.77,835155,0
+APD.US,D,20230112,000000,312.77,314.01,308.895,310.21,1194820,0
+APD.US,D,20230113,000000,307.86,311.91,307.07,311.4,787947,0
+APD.US,D,20230117,000000,312,312,306.01,306.38,1252863,0
+APD.US,D,20230118,000000,308.25,308.25,302.05,302.89,793343,0
+APD.US,D,20230119,000000,302.59,303.39,298.19,299.89,888998,0
+APD.US,D,20230120,000000,301.25,304.585,298.36,304.4,1197945,0
+APD.US,D,20230123,000000,303.87,309.5642,302.73,308.72,881707,0
+APD.US,D,20230124,000000,308.37,313.98,306.91,313.34,745013,0
+APD.US,D,20230125,000000,308.97,313.145,308.34,312.05,707404,0
+APD.US,D,20230126,000000,311.44,316.895,310,316.61,733590,0
+APD.US,D,20230127,000000,314.06,316.4,312.01,314.15,876619,0
+APD.US,D,20230130,000000,313.56,318.14,313.37,313.9,846035,0
+APD.US,D,20230131,000000,314.92,320.9,314.165,320.51,1911740,0
+APD.US,D,20230201,000000,319.11,320.42,314.39,318.13,1357915,0
+APD.US,D,20230202,000000,295.36,299.34,288.5433,295.5,2988399,0
+APD.US,D,20230203,000000,291.99,293.49,283.24,285.02,2876392,0
+APD.US,D,20230206,000000,284.02,286.55,280.17,283.03,1259861,0
+APD.US,D,20230207,000000,281.71,285.7857,280.56,285.07,1329222,0
+APD.US,D,20230208,000000,284.45,291.04,284.45,287.24,1349767,0
+APD.US,D,20230209,000000,289.91,290.32,286.14,286.89,945445,0
+APD.US,D,20230210,000000,286.29,289.03,283.62,287.82,859476,0
+APD.US,D,20230213,000000,288.72,289.345,285.775,286.7,698017,0
+APD.US,D,20230214,000000,286.23,286.62,278.8,281.49,1689193,0
+APD.US,D,20230215,000000,280,285.57,278.04,284.46,2623476,0
+APD.US,D,20230216,000000,280.43,284.27,279.4,280.73,650806,0
+APD.US,D,20230217,000000,279.29,280.8299,277.51,279.71,1141036,0
+APD.US,D,20230221,000000,279.55,280.15,276.565,277.51,880946,0
+APD.US,D,20230222,000000,278.99,280.15,274.11,278.29,1148610,0
+APD.US,D,20230223,000000,279.17,280.71,273.92,279.72,1377325,0
+APD.US,D,20230224,000000,275.77,282.29,275,280.98,1507956,0
+APD.US,D,20230227,000000,282.44,287.655,282.44,285.42,1017934,0
+APD.US,D,20230228,000000,285,287.08,284.9,285.98,1038256,0
+APD.US,D,20230301,000000,285.07,291.58,284.69,288.28,1038115,0
+APD.US,D,20230302,000000,287.58,293.57,286.6016,292.03,1092772,0
+APD.US,D,20230303,000000,293.09,294.9,290.72,294.78,929067,0
+APD.US,D,20230306,000000,292.71,295.06,292.48,293.12,631104,0
+APD.US,D,20230307,000000,294.26,295.6001,289.76,291.39,893284,0
+APD.US,D,20230308,000000,291.8,291.94,288.17,290.04,695570,0
+APD.US,D,20230309,000000,291.2,291.8129,282.77,284.08,756674,0
+APD.US,D,20230310,000000,284.18,286.31,280,281.27,860986,0
+APD.US,D,20230313,000000,281.99,285.49,280.335,280.99,980673,0
+APD.US,D,20230314,000000,284.64,289.99,283.04,285.9,1814512,0
+APD.US,D,20230315,000000,281.01,281.885,274.2,277.04,1293354,0
+APD.US,D,20230316,000000,275.4,281.21,275.01,279.65,901674,0
+APD.US,D,20230317,000000,280.29,280.29,273.84,274.74,1545642,0
+APD.US,D,20230320,000000,276.47,280.46,275.6915,279.21,726379,0
+APD.US,D,20230321,000000,282.36,283.215,275.4,278.81,967036,0
+APD.US,D,20230322,000000,279.45,280.87,275.14,275.36,1023274,0
+APD.US,D,20230323,000000,275.71,276.41,265.905,266.94,2001868,0
+APD.US,D,20230324,000000,265.43,268.59,263.89,267.67,1329535,0
+APD.US,D,20230327,000000,271.06,274.11,268.35,270.19,1078539,0
+APD.US,D,20230328,000000,270.14,274.85,269.61,273.54,743364,0
+APD.US,D,20230329,000000,276.3,277.26,275,276.33,751789,0
+APD.US,D,20230330,000000,278.31,280.375,277.07,279.72,808610,0
+APD.US,D,20230331,000000,278.87,287.55,278.14,287.21,1487605,0
+APD.US,D,20230403,000000,286.57,289.32,285.52,289.04,1173674,0
+APD.US,D,20230404,000000,288,288.91,283.99,285.25,1256682,0
+APD.US,D,20230405,000000,283.73,286.89,281.85,283.88,943759,0
+APD.US,D,20230406,000000,282.34,283.65,280.62,282,869173,0
+APD.US,D,20230410,000000,280.98,283.44,279.48,283.43,768361,0
+APD.US,D,20230411,000000,284.3,287.5299,283.24,285.33,598407,0
+APD.US,D,20230412,000000,287.12,288.985,286.221,287.17,464414,0
+APD.US,D,20230413,000000,287.45,290.1299,285.0912,288.14,552527,0
+APD.US,D,20230414,000000,287.02,289.33,284.95,286.21,485555,0
+APD.US,D,20230417,000000,287.03,287.9,283.965,286.2,500641,0
+APD.US,D,20230418,000000,287.36,288.01,286.47,287.78,598372,0
+APD.US,D,20230419,000000,287.05,290.57,286.12,290.5,521123,0
+APD.US,D,20230420,000000,289.4,293.43,288.32,292.46,691747,0
+APD.US,D,20230421,000000,291.71,293.51,289.68,290.57,1026551,0
+APD.US,D,20230424,000000,291.3,293.35,290.61,293.3,626833,0
+APD.US,D,20230425,000000,292.19,292.395,289.1,289.94,550792,0
+APD.US,D,20230426,000000,288.35,289.765,283.54,285.68,847295,0
+APD.US,D,20230427,000000,288.15,292.245,286.85,291.38,977497,0
+APD.US,D,20230428,000000,291.01,295.18,290.2,294.36,930904,0
+APD.US,D,20230501,000000,294.9,297.5,294.9,296.18,450221,0
+APD.US,D,20230502,000000,293.56,294.775,288.925,292.63,818754,0
+APD.US,D,20230503,000000,293.55,297.73,292.23,293.89,703397,0
+APD.US,D,20230504,000000,294.05,295.195,290.19,291.07,710451,0
+APD.US,D,20230505,000000,292.81,297.905,291.92,296.7,730876,0
+APD.US,D,20230508,000000,297.99,299.88,294.33,295.58,1027108,0
+APD.US,D,20230509,000000,295.99,297,278.735,279.94,1863003,0
+APD.US,D,20230510,000000,281.08,285.52,278.62,280.95,1199824,0
+APD.US,D,20230511,000000,278.39,278.62,274.37,276.55,1234543,0
+APD.US,D,20230512,000000,277.61,279.16,275.11,278,694973,0
+APD.US,D,20230515,000000,278.61,279.84,276.385,279.29,678279,0
+APD.US,D,20230516,000000,277.93,279.375,273.145,275.59,663469,0
+APD.US,D,20230517,000000,276.07,277.45,275.065,276.2,770246,0
+APD.US,D,20230518,000000,275.69,276.1399,270.73,275.45,788651,0
+APD.US,D,20230519,000000,276.74,280.38,276.185,278.91,1072014,0
+APD.US,D,20230522,000000,279.45,281.34,274.67,275,608100,0
+APD.US,D,20230523,000000,273.11,274.01,270.9194,271.5,713594,0
+APD.US,D,20230524,000000,270.32,271.32,269.01,270.84,648675,0
+APD.US,D,20230525,000000,272.72,273.17,270.85,272.12,779646,0
+APD.US,D,20230526,000000,273.34,274.89,272.1,273.83,940851,0
+APD.US,D,20230530,000000,276.22,276.38,271.63,274.07,765085,0
+APD.US,D,20230531,000000,273.36,273.8888,269.07,269.14,1078341,0
+APD.US,D,20230601,000000,267.7,274.38,267.28,273.17,826743,0
+APD.US,D,20230602,000000,275.92,281.84,275.6902,281.04,912116,0
+APD.US,D,20230605,000000,283.35,283.5,279.73,279.78,1093454,0
+APD.US,D,20230606,000000,278.59,281.55,276.59,278.5,740663,0
+APD.US,D,20230607,000000,276.8,282.795,274.47,282.42,755233,0
+APD.US,D,20230608,000000,276.345,283.91,276.345,283.38,642068,0
+APD.US,D,20230609,000000,282.54,282.54,277.85,278.59,881931,0
+APD.US,D,20230612,000000,279.5,279.64,276.805,278.93,663579,0
+APD.US,D,20230613,000000,278.3,285.59,277.69,284.85,1005093,0
+APD.US,D,20230614,000000,288.26,291.46,287.28,288.84,911435,0
+APD.US,D,20230615,000000,288.98,292.245,287.0601,290.76,649745,0
+APD.US,D,20230616,000000,291.31,294.6,290.83,293.17,1811022,0
+APD.US,D,20230620,000000,289.95,290.4218,287.3,289.3,674259,0
+APD.US,D,20230621,000000,287.69,290.1772,285.4606,289.14,675067,0
+APD.US,D,20230622,000000,287.14,289,284.475,288.01,636483,0
+APD.US,D,20230623,000000,286.63,288.121,284.6743,286.26,712526,0
+APD.US,D,20230626,000000,287.12,288.16,285.05,286.39,721497,0
+APD.US,D,20230627,000000,286.58,291.56,286.58,291.41,546001,0
+APD.US,D,20230628,000000,290.37,291.85,288.39,291.32,606577,0
+APD.US,D,20230629,000000,289.94,295.29,288.6,294.75,567836,0
+APD.US,D,20230630,000000,295.88,300.51,295.17,299.53,1031745,0
+APD.US,D,20230703,000000,298.15,299.2,295.7376,297.07,456556,0
+APD.US,D,20230705,000000,294.63,295.68,285.875,287.97,1387635,0
+APD.US,D,20230706,000000,285.93,288.27,281.77,287.84,883406,0
+APD.US,D,20230707,000000,286.4,290.48,285.54,286.84,890617,0
+APD.US,D,20230710,000000,286.84,291.78,286.61,290.02,562678,0
+APD.US,D,20230711,000000,291.28,292.56,287.1456,288.65,625263,0
+APD.US,D,20230712,000000,291.7,294.58,287.5225,294.25,1025112,0
+APD.US,D,20230713,000000,294.63,299.9,294,298.95,843818,0
+APD.US,D,20230714,000000,298.9,299.53,297.3,298.63,711485,0
+APD.US,D,20230717,000000,298.22,299.84,296.365,299.28,809257,0
+APD.US,D,20230718,000000,298.71,300.59,295.93,298.26,544205,0
+APD.US,D,20230719,000000,297.74,300.12,296.44,298.59,675635,0
+APD.US,D,20230720,000000,300.31,301.857,298.05,301.34,752705,0
+APD.US,D,20230721,000000,300.73,303.21,300.125,302.74,667972,0
+APD.US,D,20230724,000000,303.27,304.0984,299.92,302.1,653561,0
+APD.US,D,20230725,000000,303.5,306.59,302.24,305.85,739806,0
+APD.US,D,20230726,000000,303.55,305.34,301.47,303.01,1109140,0
+APD.US,D,20230727,000000,303,304.875,302,302.89,994066,0
+APD.US,D,20230728,000000,304.96,304.96,302.59,303.43,560343,0
+APD.US,D,20230731,000000,303,305.73,302.61,305.33,1146551,0
+APD.US,D,20230801,000000,303.69,305.83,302.2,302.41,886943,0
+APD.US,D,20230802,000000,300.11,302.89,298.65,299.32,992431,0
+APD.US,D,20230803,000000,290,293.16,281.3,281.82,2357699,0
+APD.US,D,20230804,000000,285.77,291.13,283.8,284.43,1262981,0
+APD.US,D,20230807,000000,284.29,288.21,284.12,287.3,863878,0
+APD.US,D,20230808,000000,284.73,284.73,280.77,283.54,645715,0
+APD.US,D,20230809,000000,284.16,287.54,282.62,285.4,617693,0
+APD.US,D,20230810,000000,286.67,288.46,284.13,286.31,856015,0
+APD.US,D,20230811,000000,285.52,288.97,285.47,288.79,646728,0
+APD.US,D,20230814,000000,287.82,291.75,287.17,290.73,694013,0
+APD.US,D,20230815,000000,288.65,289.05,284.16,285.14,624392,0
+APD.US,D,20230816,000000,285.14,287.22,284.34,285.92,640896,0
+APD.US,D,20230817,000000,286.93,288.26,283.45,284.5,735498,0
+APD.US,D,20230818,000000,282.41,286.38,281.47,284.82,716603,0
+APD.US,D,20230821,000000,285.23,287.51,284.055,285.21,477683,0
+APD.US,D,20230822,000000,286.63,286.63,283.94,285.07,353573,0
+APD.US,D,20230823,000000,284.35,286.47,282.79,285.75,446326,0
+APD.US,D,20230824,000000,284.43,288.125,283.71,286.63,391587,0
+APD.US,D,20230825,000000,288.48,289.38,286.04,288.3,381153,0
+APD.US,D,20230828,000000,288.97,291.36,288.66,289.86,694933,0
+APD.US,D,20230829,000000,289.93,293.76,289.36,293.66,389517,0
+APD.US,D,20230830,000000,294.03,296.45,293.49,295.52,404849,0
+APD.US,D,20230831,000000,296.48,297,294.67,295.49,662357,0
+APD.US,D,20230901,000000,298.56,300.6,297.82,298.02,520048,0
+APD.US,D,20230905,000000,298.34,298.34,292.65,292.7,716405,0
+APD.US,D,20230906,000000,292.62,294.145,291.14,293.35,422856,0
+APD.US,D,20230907,000000,292.9,294.8,290.65,292.11,566344,0
+APD.US,D,20230908,000000,292.5,299.86,291.5501,298.51,786557,0
+APD.US,D,20230911,000000,299.82,303.745,299.545,302.8,669620,0
+APD.US,D,20230912,000000,301.57,304.19,300.1501,302.14,645960,0
+APD.US,D,20230913,000000,302.24,304.89,300.85,303.13,627304,0
+APD.US,D,20230914,000000,305,306.795,303.51,306.1,550930,0
+APD.US,D,20230915,000000,306.4,307.71,301.15,302.11,1354643,0
+APD.US,D,20230918,000000,301.63,301.8984,299.3,299.53,665452,0
+APD.US,D,20230919,000000,299.3,300.15,295.5,299.23,579117,0
+APD.US,D,20230920,000000,299.73,301.03,294.2,294.82,593573,0
+APD.US,D,20230921,000000,293.16,295.105,286.89,287.07,768314,0
+APD.US,D,20230922,000000,286.98,289.68,285.85,286.64,612595,0
+APD.US,D,20230925,000000,285.36,290.48,285.03,289.61,586384,0
+APD.US,D,20230926,000000,287.3,289.58,285.79,286.7,741617,0
+APD.US,D,20230927,000000,286.88,288.11,283.93,285.26,669995,0
+APD.US,D,20230928,000000,285.89,290.115,284.91,286.87,1100218,0
+APD.US,D,20230929,000000,287.75,288.845,282.62,283.4,695196,0
+APD.US,D,20231002,000000,281.33,282.715,275.61,279.08,1015367,0
+APD.US,D,20231003,000000,277.32,283.64,277.32,281.79,1265894,0
+APD.US,D,20231004,000000,284.87,286.33,282,284.88,1086713,0
+APD.US,D,20231005,000000,284.48,286.25,276.925,279.86,827674,0
+APD.US,D,20231006,000000,279.39,282.22,276.36,281.06,875799,0
+APD.US,D,20231009,000000,281.08,284.51,279.67,284.27,584424,0
+APD.US,D,20231010,000000,286.67,290.43,285.905,287.91,906186,0
+APD.US,D,20231011,000000,288.85,291.13,288.14,290.89,845784,0
+APD.US,D,20231012,000000,292.41,292.52,282.59,285.79,1256321,0
+APD.US,D,20231013,000000,288.2,290.71,284.71,285.46,577463,0
+APD.US,D,20231016,000000,287.63,290.32,286.63,287.12,551533,0
+APD.US,D,20231017,000000,287.3,292.56,286.55,290.9,780617,0
+APD.US,D,20231018,000000,289.81,289.81,282.97,283.38,520617,0
+APD.US,D,20231019,000000,282.17,284.59,280.02,280.61,471911,0
+APD.US,D,20231020,000000,279.46,281.25,277.82,278.57,669190,0
+APD.US,D,20231023,000000,276.8,278.8,274.27,274.67,722644,0
+APD.US,D,20231024,000000,275.9,278.36,274.63,277.24,673200,0
+APD.US,D,20231025,000000,276.96,277.93,274.36,274.48,687288,0
+APD.US,D,20231026,000000,276.1,279.75,275.6,277.66,745071,0
+APD.US,D,20231027,000000,276.95,279.69,275.2,276.15,648199,0
+APD.US,D,20231030,000000,278,280.945,277.025,280.7,667991,0
+APD.US,D,20231031,000000,280.87,283.83,278.587,282.44,871695,0
+APD.US,D,20231101,000000,283.04,284.33,279.55,283.41,1120976,0
+APD.US,D,20231102,000000,284.45,289.83,283.27,289.62,856681,0
+APD.US,D,20231103,000000,292.25,295.96,291.515,293.2,1011635,0
+APD.US,D,20231106,000000,293.2,294.16,289.55,291.3,1242438,0
+APD.US,D,20231107,000000,271.74,273.0583,254.02,254.46,4484505,0
+APD.US,D,20231108,000000,256.77,260.4224,251.63,259.93,2465087,0
+APD.US,D,20231109,000000,262.53,264.305,258.66,263.99,1909249,0
+APD.US,D,20231110,000000,263.71,267.3399,263.01,265.46,1554603,0
+APD.US,D,20231113,000000,263.77,265.63,262.2,265.03,1110330,0
+APD.US,D,20231114,000000,267,271.615,266,268.41,1759326,0
+APD.US,D,20231115,000000,268.37,274.33,267.85,273.62,1262008,0
+APD.US,D,20231116,000000,273.49,274.45,271.065,273.6,1537115,0
+APD.US,D,20231117,000000,273.49,273.99,269.28,269.99,1537397,0
+APD.US,D,20231120,000000,269.99,273.72,269.16,272.15,1540163,0
+APD.US,D,20231121,000000,273.5,277.47,273.025,276.34,1245348,0
+APD.US,D,20231122,000000,277.41,277.46,273.7,274.27,1004823,0
+APD.US,D,20231124,000000,275.08,276.65,274.5,274.5,399847,0
+APD.US,D,20231127,000000,273.7,274.035,269.4,271.67,1158973,0
+APD.US,D,20231128,000000,271,271.73,267.96,268.4,893751,0
+APD.US,D,20231129,000000,269.74,270.8,265.9,266.48,1096245,0
+APD.US,D,20231130,000000,266.48,271.12,265.73,270.55,2341787,0
+APD.US,D,20231201,000000,270.6,275.11,269.84,272.64,1706153,0
+APD.US,D,20231204,000000,270.94,272.56,268.76,270.15,1782275,0
+APD.US,D,20231205,000000,269.26,269.76,261.07,262.02,2196294,0
+APD.US,D,20231206,000000,262.39,264.095,260.29,261.28,1312956,0
+APD.US,D,20231207,000000,262.14,264.03,261.01,262.01,1408520,0
+APD.US,D,20231208,000000,262.78,264.72,262.54,263.27,744090,0
+APD.US,D,20231211,000000,263.25,265.08,262.47,264.56,1120836,0
+APD.US,D,20231212,000000,265.39,267.4,262.92,267.34,1284272,0
+APD.US,D,20231213,000000,266.7,270.47,263.73,269.32,1367587,0
+APD.US,D,20231214,000000,270.4,273.4,270,270.81,1372788,0
+APD.US,D,20231215,000000,270.28,272.73,269.69,270.86,3312935,0
+APD.US,D,20231218,000000,273.58,274.95,271.12,271.2,1384717,0
+APD.US,D,20231219,000000,273.23,273.91,270.63,272.52,1340357,0
+APD.US,D,20231220,000000,271.6,273.505,268.01,268.15,905068,0
+APD.US,D,20231221,000000,270.22,271.83,268.47,271.74,790117,0
+APD.US,D,20231222,000000,272.75,274.32,272.14,272.84,756207,0
+APD.US,D,20231226,000000,273.45,275.82,273.25,274.87,446136,0
+APD.US,D,20231227,000000,274.21,275.8,273.34,275.69,759837,0
+APD.US,D,20231228,000000,275.63,275.67,274.01,274.23,531853,0
+APD.US,D,20231229,000000,272.64,274.8878,272,273.8,886040,0
+APD.US,D,20240102,000000,272.33,274.87,272.33,273.47,1109171,0
+APD.US,D,20240103,000000,272,273.06,269.785,270.86,1117567,0
+APD.US,D,20240104,000000,270.85,273.29,270.13,270.25,956805,0
+APD.US,D,20240105,000000,270.95,273,268.42,270.15,777427,0
+APD.US,D,20240108,000000,268.57,272.94,266.895,272.84,912196,0
+APD.US,D,20240109,000000,271.01,271.01,266.59,268.09,831592,0
+APD.US,D,20240110,000000,267.31,267.31,263.85,266.96,922153,0
+APD.US,D,20240111,000000,267.39,268.0736,263.01,264.59,1046418,0
+APD.US,D,20240112,000000,265.96,267.66,263.41,264.13,1201615,0
+APD.US,D,20240116,000000,262.53,263.99,260,260.45,1435185,0
+APD.US,D,20240117,000000,258.06,260.23,257,260.14,1201315,0
+APD.US,D,20240118,000000,259.24,260.46,257,260.03,1157304,0
+APD.US,D,20240119,000000,260.16,260.995,257.236,260.64,2509632,0
+APD.US,D,20240122,000000,258.48,262.81,257.76,260.93,1501086,0
+APD.US,D,20240123,000000,262.35,264,260.43,263.24,1539833,0
+APD.US,D,20240124,000000,263.23,264.48,257.11,257.16,1768590,0
+APD.US,D,20240125,000000,259.12,263.73,258.3601,263.65,1936481,0
+APD.US,D,20240126,000000,266.17,266.17,261.275,261.9,873224,0
+APD.US,D,20240129,000000,261.9,262.23,259.755,261.13,1192369,0
+APD.US,D,20240130,000000,259.93,262.27,259.15,259.28,2053730,0
+APD.US,D,20240131,000000,261.11,261.25,255.42,255.71,1941511,0
+APD.US,D,20240201,000000,257.82,260.195,256.145,259.56,1517126,0
+APD.US,D,20240202,000000,257.11,260,255.5,258.17,1934825,0
+APD.US,D,20240205,000000,227,228.04,217.03,218.02,7998235,0
+APD.US,D,20240206,000000,218.71,219.98,212.24,218.05,4983253,0
+APD.US,D,20240207,000000,218.34,219.62,213.0701,215.38,3469430,0
+APD.US,D,20240208,000000,214.03,220.76,213.8,219.91,3243666,0
+APD.US,D,20240209,000000,219.49,219.94,216.5,219.84,2381777,0
+APD.US,D,20240212,000000,220.38,223.38,219.12,222.59,1946386,0
+APD.US,D,20240213,000000,220.72,222.615,216.335,217.61,2769733,0
+APD.US,D,20240214,000000,217.93,219.38,216.3001,217.01,2117089,0
+APD.US,D,20240215,000000,221.14,228.46,220.26,226.95,2429375,0
+APD.US,D,20240216,000000,226.87,227.84,225.91,226.85,1694224,0
+APD.US,D,20240220,000000,226.45,228.23,225.2601,228.09,1927219,0
+APD.US,D,20240221,000000,229,229.8664,226.95,228.1,1582694,0
+APD.US,D,20240222,000000,227.67,231.85,227.1,231.5,2181332,0
+APD.US,D,20240223,000000,231.2,233.3,229.65,232.79,1795388,0
+APD.US,D,20240226,000000,230.09,231.93,228.51,229.36,1657054,0
+APD.US,D,20240227,000000,230,233.91,229.6,231.73,2338106,0
+APD.US,D,20240228,000000,231,234.56,229.75,232.41,1793591,0
+APD.US,D,20240229,000000,233.89,237.65,233.44,234.04,1726274,0
+APD.US,D,20240301,000000,233.71,236.49,232.41,236,1230670,0
+APD.US,D,20240304,000000,235.4,239.505,235.4,238.41,1861676,0
+APD.US,D,20240305,000000,238.02,240.36,237.73,239.58,2566643,0
+APD.US,D,20240306,000000,242.07,243.89,240.7,243.1,2325382,0
+APD.US,D,20240307,000000,246,247.9999,244.28,245.17,1993027,0
+APD.US,D,20240308,000000,245.54,245.99,241.42,241.61,1726670,0
+APD.US,D,20240311,000000,243.25,249.34,242.4201,247.94,1452050,0
+APD.US,D,20240312,000000,247.53,248.195,243.925,244.87,1632646,0
+APD.US,D,20240313,000000,245.47,249.11,244.96,247.29,1144520,0
+APD.US,D,20240314,000000,246.65,247.4,244.71,245.14,1416177,0
+APD.US,D,20240315,000000,243.36,246.605,243,244.63,2369631,0
+APD.US,D,20240318,000000,244.57,248.87,244.57,245.61,1172461,0
+APD.US,D,20240319,000000,245.9,246.245,241.06,241.82,1156568,0
+APD.US,D,20240320,000000,239.8,240.52,237.64,238.95,2848665,0
+APD.US,D,20240321,000000,239.18,239.57,235.41,235.49,2328606,0
+APD.US,D,20240322,000000,235,237.49,234.96,236.71,1153804,0
+APD.US,D,20240325,000000,235.97,238.81,235.195,237.56,944214,0
+APD.US,D,20240326,000000,239.14,239.14,236.21,237.83,1097060,0
+APD.US,D,20240327,000000,238.88,243.11,238.5797,243.1,926790,0
+APD.US,D,20240328,000000,241.73,243.45,240.78,242.27,1439940,0
+APD.US,D,20240401,000000,242.93,244.65,241.53,243.42,851323,0
+APD.US,D,20240402,000000,243.08,243.715,237.28,239.84,1227294,0
+APD.US,D,20240403,000000,240.12,241.3,238.895,239.6,1008988,0
+APD.US,D,20240404,000000,241.12,241.4399,236.589,237.11,829702,0
+APD.US,D,20240405,000000,236.88,239.785,236.63,238.68,1588820,0
+APD.US,D,20240408,000000,239.52,240.82,237.31,237.63,1013613,0
+APD.US,D,20240409,000000,238.87,239.71,237.02,239.66,890942,0
+APD.US,D,20240410,000000,235.6,236.83,234.6839,235.91,1407451,0
+APD.US,D,20240411,000000,236.5,238.225,234.95,236.25,1737606,0
+APD.US,D,20240412,000000,234.32,235.37,230.68,231.53,1520072,0
+APD.US,D,20240415,000000,233.13,234.26,229.66,231.16,1307420,0
+APD.US,D,20240416,000000,230.6,231.115,227.53,227.76,2590139,0
+APD.US,D,20240417,000000,229.17,230.15,227.76,229.01,1452506,0
+APD.US,D,20240418,000000,230.92,233.53,228.48,233.02,1302044,0
+APD.US,D,20240419,000000,233.07,235.72,230.9,231.67,1797165,0
+APD.US,D,20240422,000000,231.93,234.58,229.19,234.36,1591168,0
+APD.US,D,20240423,000000,233.47,235.185,232.09,233.71,1175219,0
+APD.US,D,20240424,000000,232.43,235.08,231.75,234.68,1297346,0
+APD.US,D,20240425,000000,234.48,235.98,233.47,235.08,1037756,0
+APD.US,D,20240426,000000,234.88,238.4,234.46,236.08,1251373,0
+APD.US,D,20240429,000000,237,239.54,236.595,238.12,1628936,0
+APD.US,D,20240430,000000,232.58,237.15,228.81,236.34,3555868,0
+APD.US,D,20240501,000000,233.98,240.87,233.52,237.49,1845058,0
+APD.US,D,20240502,000000,238.67,244.13,235.1405,243.69,1811411,0
+APD.US,D,20240503,000000,244.23,247.39,244.08,245.87,1559471,0
+APD.US,D,20240506,000000,247.43,247.75,244.89,247.6,936858,0
+APD.US,D,20240507,000000,248.62,248.96,246.53,248.65,1099763,0
+APD.US,D,20240508,000000,248.6,248.99,245.75,246.27,891360,0
+APD.US,D,20240509,000000,247.36,250.8,246.7,250.61,840356,0
+APD.US,D,20240510,000000,251.86,252.92,249.88,250.55,1555105,0
+APD.US,D,20240513,000000,251.58,253.73,250.05,250.26,2289362,0
+APD.US,D,20240514,000000,251.77,252.19,248.37,248.56,1613369,0
+APD.US,D,20240515,000000,250.12,251.77,248.599,251.6,1068157,0
+APD.US,D,20240516,000000,252.53,258.13,252.14,257.04,2746018,0
+APD.US,D,20240517,000000,258,262.98,255.86,262.7,2877892,0
+APD.US,D,20240520,000000,261.57,266.43,261.1365,266.21,2246039,0
+APD.US,D,20240521,000000,266.11,267.25,263.72,264.66,1900229,0
+APD.US,D,20240522,000000,263.23,264.7,261.2694,264.65,1059966,0
+APD.US,D,20240523,000000,264.5,265.195,261.41,263,1466600,0
+APD.US,D,20240524,000000,264.62,266.44,263.4501,264.61,1070639,0
+APD.US,D,20240528,000000,264.2,265.34,263.01,264.63,1207703,0
+APD.US,D,20240529,000000,262.51,264.17,259.56,260.27,1109083,0
+APD.US,D,20240530,000000,260.86,261.5,258.32,260.5,1185596,0
+APD.US,D,20240531,000000,261.5,266.93,260.535,266.7,2569052,0
+APD.US,D,20240603,000000,266.26,271.55,265.72,270.91,2101840,0
+APD.US,D,20240604,000000,269.8,271.19,267.385,270.3,1453831,0
+APD.US,D,20240605,000000,270.97,271.98,268.945,270.33,804050,0
+APD.US,D,20240606,000000,269.77,270.1,267.18,269.72,1341339,0
+APD.US,D,20240607,000000,270.32,281.2,268.44,279.53,2225324,0
+APD.US,D,20240610,000000,280.95,282.81,278.43,282.31,1942041,0
+APD.US,D,20240611,000000,281.04,283.16,280.02,280.81,1700703,0
+APD.US,D,20240612,000000,282.63,283.595,280.71,283.05,1400193,0
+APD.US,D,20240613,000000,282.91,286.61,282.4595,285.31,2049417,0
+APD.US,D,20240614,000000,283.53,284.57,274.86,275.14,1503360,0
+APD.US,D,20240617,000000,273.43,275.14,271.1301,273.11,1217464,0
+APD.US,D,20240618,000000,272.7,276.225,271.56,274.7,1160553,0
+APD.US,D,20240620,000000,273.92,275.3652,272,272.07,1146600,0
+APD.US,D,20240621,000000,268.81,275.28,268.35,272.91,2500376,0
+APD.US,D,20240624,000000,273.93,273.93,270.47,270.9,2891078,0
+APD.US,D,20240625,000000,270.14,270.29,265.39,267.09,3695936,0
+APD.US,D,20240626,000000,265.92,266.015,258.94,263.7,6456145,0
+APD.US,D,20240627,000000,264.98,265,261.37,263.07,2748179,0
+APD.US,D,20240628,000000,261.57,262.45,257.39,258.05,2606874,0
+APD.US,D,20240701,000000,256.53,257.905,246.69,247.34,1974740,0
+APD.US,D,20240702,000000,248.57,251.88,246,251,2832488,0
+APD.US,D,20240703,000000,251.36,254.425,251.23,253,763687,0
+APD.US,D,20240705,000000,252.66,254.29,251.97,252.67,1381395,0
+APD.US,D,20240708,000000,254.06,255.38,253.79,254.9,1182063,0
+APD.US,D,20240709,000000,254.27,255.9,253.87,254.7,1740796,0
+APD.US,D,20240710,000000,256.7,257.72,254.11,255.66,2172365,0
+APD.US,D,20240711,000000,256.14,262.54,255.74,258,1410477,0
+APD.US,D,20240712,000000,260.89,263.73,258.355,261.31,1054735,0
+APD.US,D,20240715,000000,260.16,261.4733,258.86,259.84,998551,0
+APD.US,D,20240716,000000,260.32,269.28,259.23,267.53,1210761,0
+APD.US,D,20240717,000000,267.78,271.9199,267.72,270.47,725308,0
+APD.US,D,20240718,000000,267.72,272.7699,266.49,266.59,696866,0
+APD.US,D,20240719,000000,267.16,267.16,261.9128,262.91,762658,0
+APD.US,D,20240722,000000,262.87,263,248.03,248.55,3865931,0
+APD.US,D,20240723,000000,249.4,256,248.43,256,3224254,0
+APD.US,D,20240724,000000,256.41,260.26,256.23,260.2,2826957,0
+APD.US,D,20240725,000000,257.6,260.745,257.3605,258.64,1760230,0
+APD.US,D,20240726,000000,259.95,263.47,258.69,260.98,1042927,0
+APD.US,D,20240729,000000,261.52,266.37,261,265.74,1539557,0
+APD.US,D,20240730,000000,264.66,267.33,263.955,264.23,964570,0
+APD.US,D,20240731,000000,265.9,268.05,263.44,263.85,1812979,0
+APD.US,D,20240801,000000,288.61,296,282,287.47,3842782,0
+APD.US,D,20240802,000000,282.8,285.97,277.39,281.74,1832140,0
+APD.US,D,20240805,000000,275.62,281.06,275.41,278.47,1111470,0
+APD.US,D,20240806,000000,278.76,282.14,277.79,278.56,838543,0
+APD.US,D,20240807,000000,280.65,283.31,277.38,277.44,1167906,0
+APD.US,D,20240808,000000,277,280.1,276.91,279.21,940775,0
+APD.US,D,20240809,000000,278.99,280.12,276.77,278.23,1228661,0
+APD.US,D,20240812,000000,277.64,277.755,273,273.93,1375661,0
+APD.US,D,20240813,000000,274.77,277.3391,273.6801,276.55,695254,0
+APD.US,D,20240814,000000,276.22,277.245,273.3,276.49,706631,0
+APD.US,D,20240815,000000,277.51,278,271.79,273.88,846419,0
+APD.US,D,20240816,000000,274.36,276.1,273.32,276.04,764877,0
+APD.US,D,20240819,000000,275.33,277.38,273.72,274.17,548014,0
+APD.US,D,20240820,000000,273.27,275.395,272.12,273.42,564405,0
+APD.US,D,20240821,000000,273.05,276.55,271.87,275.52,598614,0
+APD.US,D,20240822,000000,275.71,276.04,273.34,274.43,545847,0
+APD.US,D,20240823,000000,275.59,276.41,274.03,275.86,514167,0
+APD.US,D,20240826,000000,275.75,279.64,275.75,278.76,1058505,0
+APD.US,D,20240827,000000,278.85,279.81,274.91,277.91,1595321,0
+APD.US,D,20240828,000000,278.15,279.73,275.4,276.79,670226,0
+APD.US,D,20240829,000000,277.57,279.44,275.64,277.1,506747,0
+APD.US,D,20240830,000000,277.89,279.27,274.38,278.85,919017,0
+APD.US,D,20240903,000000,276.53,278.49,273.855,275.19,1600075,0
+APD.US,D,20240904,000000,275.84,279,274.39,274.67,718481,0
+APD.US,D,20240905,000000,274.64,275.41,270.87,273.55,1008654,0
+APD.US,D,20240906,000000,272.83,275.01,267.35,268.71,1066164,0
+APD.US,D,20240909,000000,269.19,273.95,268.46,273.82,1244947,0
+APD.US,D,20240910,000000,274.36,275.9799,271.955,275.23,771392,0
+APD.US,D,20240911,000000,277.01,278.49,270.13,277.71,914435,0
+APD.US,D,20240912,000000,277.35,280.42,273.76,280.02,1400396,0
+APD.US,D,20240913,000000,280.94,286.49,279.74,284.13,1044833,0
+APD.US,D,20240916,000000,287,289.97,286.3201,288.87,1311543,0
+APD.US,D,20240917,000000,289.61,291.865,289.115,291.13,1056326,0
+APD.US,D,20240918,000000,291.8,291.98,286.71,287.3,1016924,0
+APD.US,D,20240919,000000,290.23,291.54,287.52,287.72,958373,0
+APD.US,D,20240920,000000,286.79,288.94,285.73,287.98,4148385,0
+APD.US,D,20240923,000000,289.14,293.09,288.21,292.05,1539129,0
+APD.US,D,20240924,000000,293.49,297.5253,293.49,295.59,1294602,0
+APD.US,D,20240925,000000,297.13,297.13,293.5001,295.72,1349407,0
+APD.US,D,20240926,000000,296.04,300.45,296.025,299.46,1798690,0
+APD.US,D,20240927,000000,301.01,302.03,298.5,300.36,1057098,0
+APD.US,D,20240930,000000,299.12,301.6,296.59,297.74,1032492,0
+APD.US,D,20241001,000000,295.72,295.72,291.115,291.43,1267403,0
+APD.US,D,20241002,000000,291,292.33,288.62,290,1346960,0
+APD.US,D,20241003,000000,289.27,290.14,284.97,285.58,982175,0
+APD.US,D,20241004,000000,286.05,287.15,283.9742,285.5,924756,0
+APD.US,D,20241007,000000,306,313,301.3,312.69,4243205,0
+APD.US,D,20241008,000000,309.26,312.43,305.8,310.36,1556656,0
+APD.US,D,20241009,000000,311.54,318.32,310.205,313.97,2375242,0
+APD.US,D,20241010,000000,313.98,323.865,313.18,314.61,2574170,0
+APD.US,D,20241011,000000,315.75,317.98,315.49,316.66,775755,0
+APD.US,D,20241014,000000,316.88,320.61,316.01,320.34,1058246,0
+APD.US,D,20241015,000000,321.42,324.52,320.0851,323.23,2092365,0
+APD.US,D,20241016,000000,323.88,328.72,323.07,326.7,1886503,0
+APD.US,D,20241017,000000,326.7,329.03,324.51,328.77,1182021,0
+APD.US,D,20241018,000000,329.95,332.17,328.04,332.1,1074148,0
+APD.US,D,20241021,000000,330.42,332.425,328.98,331.56,857804,0
+APD.US,D,20241022,000000,330.09,330.59,326.92,330.37,1246877,0
+APD.US,D,20241023,000000,329.73,330.37,325.05,326.62,1045136,0
+APD.US,D,20241024,000000,325.4,325.8,320.387,322.1,1588528,0
+APD.US,D,20241025,000000,322.75,322.75,317.89,318.02,1294777,0
+APD.US,D,20241028,000000,319.96,319.96,315.48,318.26,1185671,0
+APD.US,D,20241029,000000,316.78,317.1145,314.58,315.3,1579491,0
+APD.US,D,20241030,000000,315.57,315.57,311.92,312.77,1043061,0
+APD.US,D,20241031,000000,308.75,314.31,307.13,310.53,2281026,0
+APD.US,D,20241101,000000,309.84,312.46,308.91,309.21,794696,0
+APD.US,D,20241104,000000,310.62,311.2956,305.16,306.09,1608056,0
+APD.US,D,20241105,000000,305.54,308.445,303.22,306.37,1502918,0
+APD.US,D,20241106,000000,311.54,311.54,301.82,306.73,1871478,0
+APD.US,D,20241107,000000,309.76,318.63,302.5,312.82,2141693,0
+APD.US,D,20241108,000000,310.95,314.62,308.48,312.99,2585110,0
+APD.US,D,20241111,000000,313.205,315.035,310.14,313.91,1940751,0
+APD.US,D,20241112,000000,315,315.65,309.41,311.12,1021001,0
+APD.US,D,20241113,000000,310.06,313.04,308.857,312.89,955239,0
+APD.US,D,20241114,000000,312.905,318.4,311.125,315.88,1081170,0
+APD.US,D,20241115,000000,315.75,317.42,314.06,317.1,1113047,0
+APD.US,D,20241118,000000,320.7,328.09,319.59,327.89,1898376,0
+APD.US,D,20241119,000000,325.13,328.04,322.46,328,1881544,0
+APD.US,D,20241120,000000,328.88,330.65,325.515,327.85,1694307,0
+APD.US,D,20241121,000000,327.18,330.19,325.91,328.88,1972041,0
+APD.US,D,20241122,000000,330.56,332.6899,328.95,331.83,2200243,0
+APD.US,D,20241125,000000,333.045,336.4231,333,333.97,2640608,0
+APD.US,D,20241126,000000,333.47,335.68,330.3775,334.78,1785068,0
+APD.US,D,20241127,000000,335.22,336.22,332.78,333.22,1293809,0
+APD.US,D,20241129,000000,332.655,334.62,331.31,334.33,769798,0
+APD.US,D,20241202,000000,335.69,335.9,331.4,335.62,766330,0
+APD.US,D,20241203,000000,336.72,337,329.17,330.64,1441903,0
+APD.US,D,20241204,000000,329.125,329.95,325.62,327.48,974890,0
+APD.US,D,20241205,000000,313.87,323.36,312.6,321.97,1730080,0
+APD.US,D,20241206,000000,323.16,324.4,320.04,320.11,1020293,0
+APD.US,D,20241209,000000,322.265,322.44,315.905,316.62,1215981,0
+APD.US,D,20241210,000000,315.63,316.28,311.475,315.21,742183,0
+APD.US,D,20241211,000000,314.9,316.08,311.53,312.36,858303,0
+APD.US,D,20241212,000000,312.03,313.16,310.22,310.89,653111,0
+APD.US,D,20241213,000000,311.135,312.41,307.39,312.3,1025347,0
+APD.US,D,20241216,000000,311.45,312.04,306.31,306.72,984852,0
+APD.US,D,20241217,000000,306.365,307.1,303.78,304.71,924600,0
+APD.US,D,20241218,000000,304.69,305.23,294.67,295.31,1043244,0
+APD.US,D,20241219,000000,296.725,297.81,292.62,293.17,1041343,0
+APD.US,D,20241220,000000,294.62,297.35,292.505,294.99,2258717,0
+APD.US,D,20241223,000000,293.09,295,290.74,293.55,797315,0
+APD.US,D,20241224,000000,293.2,296.02,292.3045,296.02,296074,0
+APD.US,D,20241226,000000,294.75,296.2,294.1601,295.08,418518,0
+APD.US,D,20241227,000000,294,295.83,291.42,292.81,456997,0
+APD.US,D,20241230,000000,291.55,291.98,287.89,288.69,816159,0
+APD.US,D,20241231,000000,288.82,290.925,288.18,290.04,777950,0
+APD.US,D,20250102,000000,286.56,290.21,282.86,283.29,918147,0
+APD.US,D,20250103,000000,284.15,287.4499,282.5201,283.91,1581597,0
+APD.US,D,20250106,000000,283.61,285.25,281.97,283.24,1458220,0
+APD.US,D,20250107,000000,288.18,292.38,285.09,286.33,1260178,0
+APD.US,D,20250108,000000,286.365,287.27,284.23,285.25,1041748,0
+APD.US,D,20250110,000000,292.385,295.22,290,293.08,2423539,0
+APD.US,D,20250113,000000,293.155,302.03,292.9301,301.74,2290701,0
+APD.US,D,20250114,000000,305.345,309.23,304.41,307.96,1949426,0
+APD.US,D,20250115,000000,307.86,311.32,300.2,306.9,2212001,0
+APD.US,D,20250116,000000,308.45,312.2,306.3,312.06,1237947,0
+APD.US,D,20250117,000000,313.655,318.09,311.33,317.8,2315359,0
+APD.US,D,20250121,000000,318.375,321.01,318.25,319.76,1975059,0
+APD.US,D,20250122,000000,320.17,320.66,314.56,316.99,1621339,0
+APD.US,D,20250123,000000,320,324.2,314.29,324,2270044,0
+APD.US,D,20250124,000000,325.9,329.94,325.42,329.26,2052126,0
+APD.US,D,20250127,000000,326.105,328.04,320.435,326.62,2109337,0
+APD.US,D,20250128,000000,326.69,328.71,324.735,327,1699775,0
+APD.US,D,20250129,000000,325.87,327.85,324.155,327.31,1650153,0
+APD.US,D,20250130,000000,325.63,335.23,325.63,335.1,1381455,0
+APD.US,D,20250131,000000,336.635,338,333.33,335.26,2367597,0
+APD.US,D,20250203,000000,330.35,339.1,329.19,338.07,1789806,0
+APD.US,D,20250204,000000,337.4,341.14,335.13,335.67,2022136,0
+APD.US,D,20250205,000000,333.48,336.07,330.48,333.15,2117987,0
+APD.US,D,20250206,000000,317.9717,336.644,317.9717,328.13,2662821,0
+APD.US,D,20250207,000000,319.43,320.06,307.52,310.44,2902858,0
+APD.US,D,20250210,000000,310.44,311.29,303.92,310.55,2782695,0
+APD.US,D,20250211,000000,309.825,311.75,307.55,309.49,1265910,0
+APD.US,D,20250212,000000,306.8,311.42,306.51,310.35,1372818,0
+APD.US,D,20250213,000000,311.805,316.115,310.245,315.16,900310,0
+APD.US,D,20250214,000000,316.96,318.41,315.07,316.12,1171498,0
+APD.US,D,20250218,000000,316,317.35,311.68,317,1260183,0
+APD.US,D,20250219,000000,314.82,317.22,313.41,317.05,971619,0
+APD.US,D,20250220,000000,316.72,317.7,313.465,314.28,1073499,0
+APD.US,D,20250221,000000,313.105,314.76,306.48,309.89,1392859,0
+APD.US,D,20250224,000000,309.11,311.3176,305.69,309.39,933148,0
+APD.US,D,20250225,000000,309.87,318.25,309.75,317.36,1257338,0
+APD.US,D,20250226,000000,317.375,317.375,313.04,313.85,950041,0
+APD.US,D,20250227,000000,313.33,315.9,311.33,312.41,1048145,0
+APD.US,D,20250228,000000,312.395,316.74,311.2497,316.15,1375104,0
+APD.US,D,20250303,000000,318.37,321.47,309.43,310.65,1222512,0
+APD.US,D,20250304,000000,310.24,312.34,304.67,305.35,1618593,0
+APD.US,D,20250305,000000,305.57,314.92,305.57,311.58,2285931,0
+APD.US,D,20250306,000000,311.9,312.645,307.9926,310.96,1378217,0
+APD.US,D,20250307,000000,310.37,318.66,309.81,316.41,1383860,0
+APD.US,D,20250310,000000,314.99,316.385,301.43,303.71,1591645,0
+APD.US,D,20250311,000000,303.47,304.63,296.885,298.08,1128396,0
+APD.US,D,20250312,000000,298.22,299.1029,292.6662,294.65,859470,0
+APD.US,D,20250313,000000,293.51,296.34,291.73,292.85,1081672,0
+APD.US,D,20250314,000000,292.05,294.625,290.1,291.92,1143940,0
+APD.US,D,20250317,000000,291.26,297.025,289.955,295.62,1178848,0
+APD.US,D,20250318,000000,296.345,296.4,289.39,291.82,1356175,0
+APD.US,D,20250319,000000,292.355,295.07,290.64,294,1028485,0
+APD.US,D,20250320,000000,293.505,294.45,290.26,292.92,860587,0
+APD.US,D,20250321,000000,290.28,291.68,287.35,291.65,2875198,0
+APD.US,D,20250324,000000,292.5449,294.935,291.72,293.45,1023428,0
+APD.US,D,20250325,000000,294.25,294.58,291.07,293.16,790968,0
+APD.US,D,20250326,000000,292.98,295.9892,292.245,295.26,789055,0
+APD.US,D,20250327,000000,294.16,297.41,292.3,295.12,627763,0
+APD.US,D,20250328,000000,293.62,297,292.09,292.27,604707,0
+APD.US,D,20250331,000000,291.05,296.39,288.59,294.92,1150105,0
+APD.US,D,20250401,000000,290.865,294.58,289.09,293.45,702128,0
+APD.US,D,20250402,000000,291.815,295.37,290.35,294.96,751553,0
+APD.US,D,20250403,000000,289.5,291.46,282.17,283.2,1067386,0
+APD.US,D,20250404,000000,276.5225,279.225,262.69,263.47,1762367,0
+APD.US,D,20250407,000000,256.2617,267.14,249.11,259.1,2081368,0
+APD.US,D,20250408,000000,266.5,266.76,243.6921,248.61,1671104,0
+APD.US,D,20250409,000000,246.25,270.965,244.63,270.2,2285731,0
+APD.US,D,20250410,000000,267.83,268.66,257.055,262.04,1854565,0
+APD.US,D,20250411,000000,263.01,271.21,260.33,269.01,1003063,0
+APD.US,D,20250414,000000,272.24,274.51,269.22,272.58,817993,0
+APD.US,D,20250415,000000,268.5,271,265.24,265.3,1305286,0
+APD.US,D,20250416,000000,267.03,268.14,259,261.32,1556804,0
+APD.US,D,20250417,000000,263.345,265.7437,262.36,262.9,2233312,0
+APD.US,D,20250421,000000,261.45,262.9,254.04,257.58,1082897,0
+APD.US,D,20250422,000000,261.39,267.385,259.08,265.36,1463924,0
+APD.US,D,20250423,000000,269.165,273.59,262.92,264.74,1001409,0
+APD.US,D,20250424,000000,265.705,269.33,263.11,268.85,813660,0
+APD.US,D,20250425,000000,267.1128,268.6,264.7391,267.11,668497,0
+APD.US,D,20250428,000000,267.53,270.06,265.11,269.45,916156,0
+APD.US,D,20250429,000000,268.66,273.08,268.5,270.93,1145908,0
+APD.US,D,20250430,000000,270.05,272.08,264.76,271.09,2560504,0
+APD.US,D,20250501,000000,258.62,277.1,254.005,272.16,3669671,0
+APD.US,D,20250502,000000,272.3333,281.62,272.26,277.62,1446936,0
+APD.US,D,20250505,000000,275.685,276.84,271.9,272.21,960732,0
+APD.US,D,20250506,000000,273.115,274.83,266.66,267.62,1185173,0
+APD.US,D,20250507,000000,268.625,268.992,262.99,264.61,1379198,0
+APD.US,D,20250508,000000,264.51,271.963,264.51,269.64,1073766,0
+APD.US,D,20250509,000000,271.42,272.48,269.3601,271.13,913095,0
+APD.US,D,20250512,000000,277.33,281.76,273.85,276.21,1358343,0
+APD.US,D,20250513,000000,276.77,277.06,273.2805,273.64,868345,0
+APD.US,D,20250514,000000,272.67,272.67,268.14,271.48,944680,0
+APD.US,D,20250515,000000,270.89,275.46,270.39,274.42,1253541,0
+APD.US,D,20250516,000000,277.06,278.97,272.39,278.93,918219,0
+APD.US,D,20250519,000000,276.19,278.64,276.13,277.33,732640,0
+APD.US,D,20250520,000000,276.99,277.68,274.9,275.67,1050658,0
+APD.US,D,20250521,000000,273.95,274.89,269.41,269.67,605078,0
+APD.US,D,20250522,000000,268.41,270.0599,265.571,269.24,1016741,0
+APD.US,D,20250523,000000,268.36,270.845,266.84,269.84,527583,0
+APD.US,D,20250527,000000,272.325,274.8238,271.49,274.56,788352,0
+APD.US,D,20250528,000000,273.805,276.63,271.43,271.76,1455058,0
+APD.US,D,20250529,000000,272.72,273.67,268.525,273.17,1291751,0
+APD.US,D,20250530,000000,273.355,279.45,271.11,278.91,2872928,0
+APD.US,D,20250602,000000,277.975,279,275.5501,278.7,1346389,0
+APD.US,D,20250603,000000,277.005,283.63,276.5385,283.29,1395638,0
+APD.US,D,20250604,000000,282.5,284.9,279.74,280.21,1401258,0
+APD.US,D,20250605,000000,282.8,283.12,275.92,276.22,1151467,0
+APD.US,D,20250606,000000,279.78,281.52,277.665,279.78,1078646,0
+APD.US,D,20250609,000000,278.43,281.76,277.72,279.92,1101151,0
+APD.US,D,20250610,000000,280.03,282.22,278.2901,281.88,1340864,0
+APD.US,D,20250611,000000,281.58,283.72,279.7,282.21,1069849,0
+APD.US,D,20250612,000000,280.79,284.1,279.14,283.28,678368,0
+APD.US,D,20250613,000000,282.665,285.03,279.27,280.37,933047,0
+APD.US,D,20250616,000000,282.405,284.0043,278.76,280.43,889419,0
+APD.US,D,20250617,000000,279.615,280.39,277.01,277.05,1154620,0
+APD.US,D,20250618,000000,277.215,279.22,275.2,275.38,718782,0
+APD.US,D,20250620,000000,275.56,276.2508,270.47,270.5,2050312,0
+APD.US,D,20250623,000000,270,273.37,266.5387,273.18,1133071,0
+APD.US,D,20250624,000000,274.915,281.02,273.1301,281,1580694,0
+APD.US,D,20250625,000000,281.07,282.7,280.215,282,1617307,0
+APD.US,D,20250626,000000,282.075,283.34,280.96,283,1462817,0
+APD.US,D,20250627,000000,282.34,284.75,281.42,282.35,2433377,0
+APD.US,D,20250630,000000,282.415,283.32,278.1,282.06,1286079,0
+APD.US,D,20250701,000000,278.02,287.23,276.49,285.47,1324425,0
+APD.US,D,20250702,000000,286.01,290.51,285.06,290.3,1113771,0
+APD.US,D,20250703,000000,288.5,292.67,288.46,291.84,682381,0
+APD.US,D,20250707,000000,290,291.295,287.55,289.02,979737,0
+APD.US,D,20250708,000000,289.23,292.96,287.88,292.35,968597,0
+APD.US,D,20250709,000000,293.38,295.55,290.47,294.24,1040418,0
+APD.US,D,20250710,000000,294.73,297.38,293.6,294.1,982171,0
+APD.US,D,20250711,000000,291.665,292.42,288.7549,291.97,1042269,0
+APD.US,D,20250714,000000,290.985,292.095,288.9,290.8,617622,0
+APD.US,D,20250715,000000,292.04,292.04,284.245,286.65,817013,0
+APD.US,D,20250716,000000,286.13,289.88,284.89,288.99,959449,0
+APD.US,D,20250717,000000,288.52,294,288.27,293.58,1254264,0
+APD.US,D,20250718,000000,293.4,296.07,291.5,295.31,2097653,0
+APD.US,D,20250721,000000,296.025,297.025,293.6001,293.72,727878,0
+APD.US,D,20250722,000000,293.825,298.25,293.825,298.13,739496,0
+APD.US,D,20250723,000000,299.06,300.5155,297.0301,297.89,654596,0
+APD.US,D,20250724,000000,297.66,298.46,295.21,297.22,686563,0
+APD.US,D,20250725,000000,297.095,299.53,294.55,299.24,712970,0
+APD.US,D,20250728,000000,297.56,297.87,294.69,295.56,661933,0
+APD.US,D,20250729,000000,296.25,296.49,293.46,295.19,654101,0
+APD.US,D,20250730,000000,293.15,294.78,288.32,290.13,1539755,0
+APD.US,D,20250731,000000,290.87,296.51,285.9901,287.88,1544283,0
+APD.US,D,20250801,000000,285.105,285.17,278.405,281.75,1072181,0
+APD.US,D,20250804,000000,282.58,287.635,282.28,287.48,855530,0
+APD.US,D,20250805,000000,289,293.02,289,292.48,773480,0
+APD.US,D,20250806,000000,293.28,293.28,288.96,289.05,560633,0
+APD.US,D,20250807,000000,292,293.14,287.77,288.56,670677,0
+APD.US,D,20250808,000000,288.65,290.29,287.38,288.74,1372310,0
+APD.US,D,20250811,000000,290.02,290.02,280.76,283.95,1115155,0
+APD.US,D,20250812,000000,284.615,289.6,284.15,289.27,1061420,0
+APD.US,D,20250813,000000,288.84,294.25,288.76,294.21,902496,0
+APD.US,D,20250814,000000,292.305,292.41,288.36,292.17,1208358,0
+APD.US,D,20250815,000000,291.94,293.29,289.975,290.46,1033343,0
+APD.US,D,20250818,000000,288.995,290.38,287.105,288.14,607209,0
+APD.US,D,20250819,000000,288.725,291.7324,288.17,290.22,962406,0
+APD.US,D,20250820,000000,290.31,294.39,289.265,292.37,534087,0
+APD.US,D,20250821,000000,291.285,293.67,290.26,293.52,777189,0
+APD.US,D,20250822,000000,294.57,301.105,294.57,299.3,765247,0
+APD.US,D,20250825,000000,299.23,300,293.55,294.17,403842,0
+APD.US,D,20250826,000000,293.72,294.6,292.84,293.97,660733,0
+APD.US,D,20250827,000000,293.13,295.62,293.06,294.59,543390,0
+APD.US,D,20250828,000000,295.22,297.3,293.245,295.02,541777,0
+APD.US,D,20250829,000000,295.78,296.39,293.17,294.11,510794,0
+APD.US,D,20250902,000000,292.53,293.4564,290.9612,292.19,868680,0
+APD.US,D,20250903,000000,291.25,292.595,290.43,291.28,606656,0
+APD.US,D,20250904,000000,291.375,291.99,286.2201,289.97,579650,0
+APD.US,D,20250905,000000,290.96,292.69,287.97,289.86,544532,0
+APD.US,D,20250908,000000,288.01,289.37,286.16,288.91,717214,0
+APD.US,D,20250909,000000,288.605,289.01,285.37,287.14,440360,0
+APD.US,D,20250910,000000,284.61,288.305,283.73,287.5,801630,0
+APD.US,D,20250911,000000,287.64,294.89,286.77,294.52,716429,0
+APD.US,D,20250912,000000,295.75,298.31,292.75,292.82,985980,0
+APD.US,D,20250915,000000,293.95,296.69,289.43,289.52,1002557,0
+APD.US,D,20250916,000000,288.345,290.355,282.64,284.95,735932,0
+APD.US,D,20250917,000000,286.08,294.71,284.3655,290.63,957121,0
+APD.US,D,20250918,000000,290.63,293.06,288.01,292.45,678019,0
+APD.US,D,20250919,000000,293,293.07,288.67,290.15,1374442,0
+APD.US,D,20250922,000000,287.63,290.96,286.3,287.49,834890,0
+APD.US,D,20250923,000000,287.39,288.56,274.71,276.58,1911916,0
+APD.US,D,20250924,000000,277.19,278.1,271.3,272.28,1284341,0
+APD.US,D,20250925,000000,270.42,271.71,265.32,265.78,1973576,0
+APD.US,D,20250926,000000,266.835,269.21,265.1,266.78,1178718,0
+APD.US,D,20250929,000000,267.795,273.52,266.42,270.48,1949258,0
+APD.US,D,20250930,000000,270.365,272.88,268.61,272.72,1616271,0
+APD.US,D,20251001,000000,270.105,272.36,265.91,268.7,1216006,0
+APD.US,D,20251002,000000,267.91,274.83,267.68,270.6,1421325,0
+APD.US,D,20251003,000000,269,272.02,268.27,271.47,841941,0
+APD.US,D,20251006,000000,270.965,273.61,270.15,270.95,909062,0
+APD.US,D,20251007,000000,271.535,273.16,269.2901,270.89,745527,0
+APD.US,D,20251008,000000,269.6,270.1,267.74,268.58,853832,0
+APD.US,D,20251009,000000,268,269.46,261.6,262.71,1069527,0
+APD.US,D,20251010,000000,262.93,264.07,256.96,257.08,896216,0
+APD.US,D,20251013,000000,258.735,262.485,258.735,260.86,856183,0
+APD.US,D,20251014,000000,258.01,266.1,258.01,262,1343457,0
+APD.US,D,20251015,000000,263.12,264.56,255.44,257.41,1161771,0
+APD.US,D,20251016,000000,256,257,251.76,253.18,2119395,0
+APD.US,D,20251017,000000,253.21,255.46,251.16,253.2,1324471,0
+APD.US,D,20251020,000000,254.1,255.32,252.84,254.21,969067,0
+APD.US,D,20251021,000000,254.49,256.84,253.56,254.71,1058772,0
+APD.US,D,20251022,000000,254,255.22,252.3086,253.15,1098314,0
+APD.US,D,20251023,000000,254.49,255.785,251.73,254.93,956374,0
+APD.US,D,20251024,000000,255.38,256.9,253.58,254.91,829492,0
+APD.US,D,20251027,000000,255.895,257.45,254.6,255.76,914817,0
+APD.US,D,20251028,000000,255.8,256.94,253.8101,254.43,996703,0
+APD.US,D,20251029,000000,253.63,254.125,247.83,248.34,1142962,0
+APD.US,D,20251030,000000,247.725,248.6921,244.4,244.66,1090558,0
+APD.US,D,20251031,000000,244.02,244.02,239.03,242.59,2161574,0
+APD.US,D,20251103,000000,242.065,242.065,235.97,239.36,1472904,0
+APD.US,D,20251104,000000,238.48,241.3,237.11,240.77,1720322,0
+APD.US,D,20251105,000000,240.25,241.48,235.55,237.56,2159950,0
+APD.US,D,20251106,000000,249.39,264.31,249.29,258.79,4254492,0
+APD.US,D,20251107,000000,257.05,260.74,255.0001,259.74,1666868,0
+APD.US,D,20251110,000000,260,261.02,256.46,258.43,1208720,0
+APD.US,D,20251111,000000,259.5,265.08,257.9101,262.23,1113750,0
+APD.US,D,20251112,000000,262.99,265.79,261.16,261.55,983196,0
+APD.US,D,20251113,000000,260.75,264.3,260,263.03,1255582,0
+APD.US,D,20251114,000000,261.89,263.15,258.6801,259.34,843181,0
+APD.US,D,20251117,000000,258.3,258.64,252.64,253.09,1200229,0
+APD.US,D,20251118,000000,250.068,254,249.2,252.16,1008091,0
+APD.US,D,20251119,000000,252.38,253.75,250.0262,253.25,965496,0
+APD.US,D,20251120,000000,253.2,258.56,250.89,251.09,1156389,0
+APD.US,D,20251121,000000,252.06,257.77,251.3755,257.37,1780868,0
+APD.US,D,20251124,000000,256.375,257.3168,252.7125,256.58,1633581,0
+APD.US,D,20251125,000000,258.87,259.88,257,258.93,1233963,0
+APD.US,D,20251126,000000,258.31,260.83,257.57,258.96,725671,0
+APD.US,D,20251128,000000,260.21,262.29,258.9701,261.05,457346,0
+APD.US,D,20251201,000000,260,263.067,259.5,260.86,1284784,0
+APD.US,D,20251202,000000,261.095,261.095,256.23,256.77,1044506,0
+APD.US,D,20251203,000000,258,261.55,257.6605,260.35,1465397,0
+APD.US,D,20251204,000000,259.99,262.5399,258,261.62,1354139,0
+APD.US,D,20251205,000000,262,265.52,260.33,260.69,1315574,0
+APD.US,D,20251208,000000,255.03,256.7199,230.35,236.05,4138237,0
+APD.US,D,20251209,000000,237.58,240.185,230.05,230.76,3329699,0
+APD.US,D,20251210,000000,229.83,237.24,229.11,236.71,3623065,0
+APD.US,D,20251211,000000,238.8,243.805,238.105,243.73,1911598,0
+APD.US,D,20251212,000000,242.77,244.5,239.93,243,3053511,0
+APD.US,D,20251215,000000,240.92,245.11,239.93,245.01,2099056,0
+APD.US,D,20251216,000000,243.645,245.24,238.9,242.25,2690299,0
+APD.US,D,20251217,000000,242.25,247.72,241.61,246.38,2454132,0
+APD.US,D,20251218,000000,246.51,249.17,243.66,243.75,1892283,0
+APD.US,D,20251219,000000,242,243.48,238.6,239.96,2972743,0
+APD.US,D,20251222,000000,239.96,245.71,239.49,244.78,1926480,0
+APD.US,D,20251223,000000,244.38,245.51,242.22,244.77,919775,0
+APD.US,D,20251224,000000,244.15,246.26,244.15,245.84,645479,0
+APD.US,D,20251226,000000,246.44,247.94,245,247.42,950802,0
+APD.US,D,20251229,000000,247.015,248.795,246.045,247.85,1303302,0
+APD.US,D,20251230,000000,247.475,249.59,246.5575,248.82,1077697,0
+APD.US,D,20251231,000000,248.31,249.6099,246.92,247.02,876768,0
+APD.US,D,20260102,000000,245.785,251.44,242.3397,250.47,1407788,0
+APD.US,D,20260105,000000,248.42,255.97,247.45,253.84,1606336,0
+APD.US,D,20260106,000000,253.68,260.16,252.45,258.36,1531013,0
+APD.US,D,20260107,000000,258.465,262.77,255.23,261.87,2065716,0
+APD.US,D,20260108,000000,262.79,265.1601,259.055,261.22,1543532,0
+APD.US,D,20260109,000000,260.886,265.7,260.06,263.72,1505492,0
+APD.US,D,20260112,000000,263.25,267.68,261.7901,267.04,1475397,0
+APD.US,D,20260113,000000,266.07,268.58,264.445,266.18,1045179,0
+APD.US,D,20260114,000000,266.28,270.88,265.91,267.25,1417410,0
+APD.US,D,20260115,000000,267.66,269.68,264.45,265.98,1229920,0
+APD.US,D,20260116,000000,264,267.85,264,267.53,1459989,0
+APD.US,D,20260120,000000,264.22,265.85,256.59,258.18,1986988,0
+APD.US,D,20260121,000000,261.03,264.3699,258.56,263.11,1233569,0
+APD.US,D,20260122,000000,263.8,267.2173,262.74,264.04,1357240,0
+APD.US,D,20260123,000000,264.07,264.21,259.6,261.35,1295005,0
+APD.US,D,20260126,000000,262.99,264.87,261.95,262.62,1229792,0
+APD.US,D,20260127,000000,261.75,263.5,258.515,259.12,899835,0
+APD.US,D,20260128,000000,259.695,260.525,253.94,255.89,2067434,0
+APD.US,D,20260129,000000,256.99,258.35,254.2001,256.02,2622059,0
+APD.US,D,20260130,000000,264.755,273.9,262.67,272.5,2571432,0
+APD.US,D,20260202,000000,270.01,275.17,267.93,270.99,1490048,0
+APD.US,D,20260203,000000,271.95,278.04,271.51,277.96,1683175,0
+APD.US,D,20260204,000000,279.99,286.71,279.625,286.59,1634477,0
+APD.US,D,20260205,000000,287.25,287.81,282.17,283.5,1240733,0
+APD.US,D,20260206,000000,282.99,286.74,281.4,283.12,995435,0
+APD.US,D,20260209,000000,282.56,286.84,280.66,286.37,1032626,0
+APD.US,D,20260210,000000,286.25,293.13,286.25,290.77,915400,0
+APD.US,D,20260211,000000,290.3,294.68,289.07,293.14,856039,0
+APD.US,D,20260212,000000,293.5,296.4632,289.76,291.5,1182531,0
+APD.US,D,20260213,000000,283.9,286.84,274.09,279.74,3299296,0
+APD.US,D,20260217,000000,280.5,281.75,275.73,277.69,1601557,0
+APD.US,D,20260218,000000,279.36,282.815,278.62,282.39,1896190,0
diff --git a/daily/us/nyse stocks/1/aqlt.us.txt b/daily/us/nyse stocks/1/aqlt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..278989d9c9cd9d54be4b6f2f3da55ea615fc6e7f
--- /dev/null
+++ b/daily/us/nyse stocks/1/aqlt.us.txt	
@@ -0,0 +1,292 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AQLT.US,D,20241216,000000,25,25,24.9207,24.9207,6635955,0
+AQLT.US,D,20241217,000000,24.925,24.95,24.85,24.8832,19609,0
+AQLT.US,D,20241218,000000,24.7501,24.7501,24.27,24.2707,64763,0
+AQLT.US,D,20241219,000000,24.333,24.35,24.228,24.228,82063,0
+AQLT.US,D,20241220,000000,24.4787,24.4787,24.2612,24.2612,4346,0
+AQLT.US,D,20241223,000000,24.4,24.519,24.25,24.5179,24615,0
+AQLT.US,D,20241224,000000,24.55,24.6351,24.55,24.6351,1632,0
+AQLT.US,D,20241226,000000,24.6685,24.69,24.64,24.6756,9791,0
+AQLT.US,D,20241227,000000,24.36,24.44,24.3043,24.4382,16778,0
+AQLT.US,D,20241230,000000,24.05,24.2057,24.05,24.2057,504,0
+AQLT.US,D,20241231,000000,24.23,24.23,24.08,24.16,26778,0
+AQLT.US,D,20250102,000000,24.22,24.22,23.9901,24.0599,9758,0
+AQLT.US,D,20250103,000000,24.12,24.32,24.12,24.2611,3245,0
+AQLT.US,D,20250106,000000,24.51,24.69,24.51,24.5119,7135,0
+AQLT.US,D,20250107,000000,24.48,24.51,24.31,24.3529,58812,0
+AQLT.US,D,20250108,000000,24.25,24.36,24.19,24.3352,31704,0
+AQLT.US,D,20250110,000000,24.01,24.115,23.99,24.0354,3994,0
+AQLT.US,D,20250113,000000,23.76,23.9589,23.76,23.9589,10699,0
+AQLT.US,D,20250114,000000,23.95,23.95,23.74,23.9023,5275,0
+AQLT.US,D,20250115,000000,24.21,24.36,24.1815,24.2857,11264,0
+AQLT.US,D,20250116,000000,24.38,24.4,24.3139,24.3139,56806,0
+AQLT.US,D,20250117,000000,24.43,24.48,24.3994,24.3994,2328,0
+AQLT.US,D,20250121,000000,24.585,24.71,24.535,24.6642,4746,0
+AQLT.US,D,20250122,000000,24.95,24.95,24.8848,24.8848,12363,0
+AQLT.US,D,20250123,000000,24.86,25.0134,24.855,25.0134,3580,0
+AQLT.US,D,20250124,000000,25.05,25.05,25.0458,25.0458,124,0
+AQLT.US,D,20250127,000000,24.72,24.8,24.6,24.6999,5153,0
+AQLT.US,D,20250128,000000,24.6799,24.9091,24.655,24.9011,3774,0
+AQLT.US,D,20250129,000000,24.87,24.8999,24.7622,24.859,1822,0
+AQLT.US,D,20250130,000000,24.94,25.21,24.9,25.1259,4464,0
+AQLT.US,D,20250131,000000,25.06,25.06,24.96,24.9666,1113,0
+AQLT.US,D,20250203,000000,24.52,24.8509,24.52,24.85,1451,0
+AQLT.US,D,20250204,000000,24.9,24.966,24.9,24.966,279,0
+AQLT.US,D,20250205,000000,25,25.0742,25,25.0742,250,0
+AQLT.US,D,20250206,000000,25.1887,25.1887,25.09,25.1388,501,0
+AQLT.US,D,20250207,000000,25.01,25.01,24.9,24.9337,4093,0
+AQLT.US,D,20250210,000000,25.1562,25.1562,25.05,25.08,7575,0
+AQLT.US,D,20250211,000000,25.1547,25.1597,25.1547,25.1597,262,0
+AQLT.US,D,20250212,000000,24.995,25.144,24.995,25.144,1967,0
+AQLT.US,D,20250213,000000,25.3,25.3838,25.3,25.3838,10719,0
+AQLT.US,D,20250214,000000,25.33,25.35,25.3197,25.3197,1986,0
+AQLT.US,D,20250218,000000,25.3,25.3032,25.25,25.3032,42586,0
+AQLT.US,D,20250219,000000,25.24,25.357,25.24,25.357,1573,0
+AQLT.US,D,20250220,000000,25.292,25.3453,25.24,25.3453,3477,0
+AQLT.US,D,20250221,000000,25.28,25.29,25.0637,25.0637,13801,0
+AQLT.US,D,20250224,000000,25.12,25.14,24.95,24.95,94487,0
+AQLT.US,D,20250225,000000,24.825,24.94,24.825,24.8948,5044,0
+AQLT.US,D,20250226,000000,24.8,24.87,24.8,24.8635,157823,0
+AQLT.US,D,20250227,000000,24.73,24.86,24.4561,24.4561,5976,0
+AQLT.US,D,20250228,000000,24.43,24.61,24.3268,24.61,2912,0
+AQLT.US,D,20250303,000000,24.68,24.68,24.335,24.335,25780,0
+AQLT.US,D,20250304,000000,24.24,24.5399,24.24,24.3239,5232,0
+AQLT.US,D,20250305,000000,24.4,24.69,24.36,24.6535,14637,0
+AQLT.US,D,20250306,000000,24.44,24.5,24.205,24.2982,5971,0
+AQLT.US,D,20250307,000000,24.16,24.4374,24.08,24.4374,4538,0
+AQLT.US,D,20250310,000000,24.13,24.13,23.62,23.7377,3323,0
+AQLT.US,D,20250311,000000,23.54,23.6039,23.54,23.6039,1075,0
+AQLT.US,D,20250312,000000,23.56,23.709,23.56,23.6633,4225,0
+AQLT.US,D,20250313,000000,23.55,23.55,23.255,23.2886,6543,0
+AQLT.US,D,20250314,000000,23.54,23.74,23.54,23.7389,2346,0
+AQLT.US,D,20250317,000000,23.8844,24.03,23.8844,23.9548,1908,0
+AQLT.US,D,20250318,000000,23.72,23.74,23.7107,23.7107,5794,0
+AQLT.US,D,20250319,000000,23.96,23.96,23.86,23.86,7359,0
+AQLT.US,D,20250320,000000,23.92,23.96,23.7707,23.8126,2260,0
+AQLT.US,D,20250321,000000,23.68,23.7589,23.68,23.7589,108129,0
+AQLT.US,D,20250324,000000,24,24.04,23.97,24.04,2445,0
+AQLT.US,D,20250325,000000,24.12,24.12,24.02,24.094,3115,0
+AQLT.US,D,20250326,000000,23.975,23.98,23.7661,23.7895,1468,0
+AQLT.US,D,20250327,000000,23.65,23.825,23.61,23.7639,2946,0
+AQLT.US,D,20250328,000000,23.39,23.39,23.3,23.3,39739,0
+AQLT.US,D,20250331,000000,23,23.409,23,23.3826,19670,0
+AQLT.US,D,20250401,000000,23.4,23.4244,23.315,23.4244,1625,0
+AQLT.US,D,20250402,000000,23.4,23.5,23.4,23.5,755,0
+AQLT.US,D,20250403,000000,22.98,23.02,22.6877,22.6877,3056,0
+AQLT.US,D,20250404,000000,21.88,22.01,21.42,21.42,40465,0
+AQLT.US,D,20250407,000000,20.65,22.4799,20.6499,21.246,58345,0
+AQLT.US,D,20250408,000000,21.93,21.96,21,21.11,9865,0
+AQLT.US,D,20250409,000000,21.22,23.0156,20.8615,23.0156,13256,0
+AQLT.US,D,20250410,000000,22.3142,22.69,21.85,22.1862,2879,0
+AQLT.US,D,20250411,000000,22.335,22.6762,22.33,22.57,1624,0
+AQLT.US,D,20250414,000000,22.83,22.915,22.8231,22.915,1334,0
+AQLT.US,D,20250415,000000,22.89,22.89,22.7719,22.7719,138,0
+AQLT.US,D,20250416,000000,22.56,22.56,22.3075,22.3075,170,0
+AQLT.US,D,20250417,000000,22.33,22.5999,22.33,22.3733,24967,0
+AQLT.US,D,20250421,000000,21.98,21.98,21.9657,21.9657,191,0
+AQLT.US,D,20250422,000000,22.5071,22.5071,22.4192,22.4192,670,0
+AQLT.US,D,20250423,000000,22.83,22.83,22.68,22.709,6401,0
+AQLT.US,D,20250424,000000,22.96,23.1323,22.9244,23.1323,4250,0
+AQLT.US,D,20250425,000000,23.1,23.2697,23.1,23.25,3674,0
+AQLT.US,D,20250428,000000,23.225,23.3076,23.225,23.3076,11256,0
+AQLT.US,D,20250429,000000,23.31,23.4234,23.3099,23.4234,1755,0
+AQLT.US,D,20250430,000000,23.42,23.445,23.26,23.445,1400,0
+AQLT.US,D,20250501,000000,23.5301,23.663,23.51,23.5411,13835,0
+AQLT.US,D,20250502,000000,23.9301,23.99,23.9301,23.955,9705,0
+AQLT.US,D,20250505,000000,23.98,24.02,23.9297,23.9297,15910,0
+AQLT.US,D,20250506,000000,23.77,24.41,23.725,23.735,6327,0
+AQLT.US,D,20250507,000000,23.7,23.7,23.65,23.6846,8379,0
+AQLT.US,D,20250508,000000,23.82,23.91,23.7463,23.7463,4823,0
+AQLT.US,D,20250509,000000,23.779,23.88,23.7005,23.7005,6850,0
+AQLT.US,D,20250512,000000,24.27,24.39,24.235,24.3572,32675,0
+AQLT.US,D,20250513,000000,24.44,24.54,24.34,24.4416,25950,0
+AQLT.US,D,20250514,000000,24.48,24.5,24.37,24.4221,9928,0
+AQLT.US,D,20250515,000000,24.48,24.63,24.48,24.5449,6563,0
+AQLT.US,D,20250516,000000,24.6195,24.7068,24.579,24.7068,11072,0
+AQLT.US,D,20250519,000000,24.69,24.81,24.69,24.8008,1402,0
+AQLT.US,D,20250520,000000,24.77,24.78,23.7403,24.7283,219141,0
+AQLT.US,D,20250521,000000,24.75,24.81,24.4836,24.4836,4086,0
+AQLT.US,D,20250522,000000,24.39,24.6,24.35,24.4566,10728,0
+AQLT.US,D,20250523,000000,24.141,24.36,24.141,24.2583,13005,0
+AQLT.US,D,20250527,000000,24.59,24.7,24.57,24.6525,7516,0
+AQLT.US,D,20250528,000000,24.61,24.62,24.4775,24.4775,10203,0
+AQLT.US,D,20250529,000000,24.6795,24.71,24.48,24.5638,5967,0
+AQLT.US,D,20250530,000000,24.535,24.6166,24.535,24.6166,485,0
+AQLT.US,D,20250602,000000,24.58,24.71,24.5,24.71,40432,0
+AQLT.US,D,20250603,000000,24.6889,24.7671,24.58,24.7671,17590,0
+AQLT.US,D,20250604,000000,24.91,24.99,24.9,24.9406,8602,0
+AQLT.US,D,20250605,000000,24.96,25.01,24.87,24.8783,12480,0
+AQLT.US,D,20250606,000000,25.13,25.1693,24.57,25.0934,7300,0
+AQLT.US,D,20250609,000000,25.1515,25.21,25.12,25.125,2097,0
+AQLT.US,D,20250610,000000,25.235,25.29,25.235,25.2883,2574,0
+AQLT.US,D,20250611,000000,25.37,25.43,25.2,25.2266,2741,0
+AQLT.US,D,20250612,000000,25.219,25.325,25.219,25.305,17187,0
+AQLT.US,D,20250613,000000,25.07,25.07,24.9217,24.9217,1519,0
+AQLT.US,D,20250616,000000,24.98,25.075,24.9591,24.9591,1118,0
+AQLT.US,D,20250617,000000,24.85,24.875,24.6,24.702,116314,0
+AQLT.US,D,20250618,000000,24.779,24.78,24.6065,24.6065,114860,0
+AQLT.US,D,20250620,000000,24.57,24.57,24.4333,24.4333,1217,0
+AQLT.US,D,20250623,000000,24.4071,24.6922,24.4071,24.6922,7799,0
+AQLT.US,D,20250624,000000,24.92,25.0466,24.92,25.0466,267,0
+AQLT.US,D,20250625,000000,25.08,25.11,25.0291,25.0291,1668,0
+AQLT.US,D,20250626,000000,25.155,25.2295,25.155,25.2295,720,0
+AQLT.US,D,20250627,000000,25.4299,25.445,25.27,25.4015,7496,0
+AQLT.US,D,20250630,000000,25.435,25.5681,25.415,25.5,62590,0
+AQLT.US,D,20250701,000000,25.515,25.522,25.5126,25.5126,2086,0
+AQLT.US,D,20250702,000000,25.485,25.5922,25.485,25.5922,679,0
+AQLT.US,D,20250703,000000,25.695,25.7103,25.695,25.7103,131,0
+AQLT.US,D,20250707,000000,25.61,25.61,25.44,25.4822,15971,0
+AQLT.US,D,20250708,000000,25.51,25.5606,25.5,25.5245,11117,0
+AQLT.US,D,20250709,000000,25.665,25.6672,25.575,25.6672,11034,0
+AQLT.US,D,20250710,000000,25.62,25.73,25.61,25.695,1187,0
+AQLT.US,D,20250711,000000,25.55,25.57,25.53,25.5467,498,0
+AQLT.US,D,20250714,000000,25.54,25.58,25.5,25.555,2206,0
+AQLT.US,D,20250715,000000,25.595,25.595,25.49,25.4983,1122,0
+AQLT.US,D,20250716,000000,25.44,25.5,25.42,25.495,18685,0
+AQLT.US,D,20250717,000000,25.5636,25.65,25.545,25.6453,1620,0
+AQLT.US,D,20250718,000000,25.6,25.6,25.5153,25.5521,974,0
+AQLT.US,D,20250721,000000,25.71,25.72,25.6279,25.6279,6479,0
+AQLT.US,D,20250722,000000,25.58,25.6695,25.58,25.6695,1314,0
+AQLT.US,D,20250723,000000,25.8,25.9043,25.8,25.9043,1062,0
+AQLT.US,D,20250724,000000,25.93,25.955,25.9077,25.9077,667,0
+AQLT.US,D,20250725,000000,25.895,25.965,25.895,25.952,18954,0
+AQLT.US,D,20250728,000000,25.885,25.885,25.79,25.8247,62397,0
+AQLT.US,D,20250729,000000,25.7391,25.74,25.685,25.685,755,0
+AQLT.US,D,20250730,000000,25.71,25.71,25.505,25.5801,9147,0
+AQLT.US,D,20250731,000000,25.698,25.7299,25.4706,25.4706,11976,0
+AQLT.US,D,20250801,000000,25.25,25.31,25.13,25.2202,11921,0
+AQLT.US,D,20250804,000000,25.52,25.6158,25.52,25.6158,256,0
+AQLT.US,D,20250805,000000,25.5756,25.59,25.4522,25.4522,5198,0
+AQLT.US,D,20250806,000000,25.49,25.63,25.49,25.5851,3104,0
+AQLT.US,D,20250807,000000,25.66,25.66,25.49,25.53,5409,0
+AQLT.US,D,20250808,000000,25.75,25.7877,25.7106,25.7877,4065,0
+AQLT.US,D,20250811,000000,25.79,25.84,25.7218,25.7218,324,0
+AQLT.US,D,20250812,000000,25.89,26.0285,25.89,26.0285,251,0
+AQLT.US,D,20250813,000000,26.18,26.18,26.12,26.155,7558,0
+AQLT.US,D,20250814,000000,26.09,26.1247,26.09,26.1247,1373,0
+AQLT.US,D,20250815,000000,26.165,26.165,26.1259,26.1259,445,0
+AQLT.US,D,20250818,000000,26.17,26.17,26.05,26.127,5246,0
+AQLT.US,D,20250819,000000,26.05,26.05,26.0152,26.0152,11458,0
+AQLT.US,D,20250820,000000,25.8598,25.9262,25.77,25.9262,11360,0
+AQLT.US,D,20250822,000000,26.21,26.21,26.2,26.2,121,0
+AQLT.US,D,20250825,000000,26.22,26.23,26.1343,26.1343,42165,0
+AQLT.US,D,20250826,000000,26.1,26.19,26.08,26.1785,15238,0
+AQLT.US,D,20250827,000000,26.2,26.2727,26.16,26.2727,52762,0
+AQLT.US,D,20250828,000000,26.33,26.3588,26.29,26.33,47113,0
+AQLT.US,D,20250829,000000,26.115,26.1393,26.11,26.1219,9992,0
+AQLT.US,D,20250902,000000,25.9125,25.9995,25.78,25.9856,29107,0
+AQLT.US,D,20250903,000000,26.25,26.25,26.12,26.1301,9599,0
+AQLT.US,D,20250904,000000,26.24,26.3632,26.171,26.3632,2517,0
+AQLT.US,D,20250905,000000,26.49,26.5,26.27,26.3413,679,0
+AQLT.US,D,20250908,000000,26.44,26.44,26.41,26.41,154,0
+AQLT.US,D,20250909,000000,26.448,26.5339,26.43,26.5339,2786,0
+AQLT.US,D,20250910,000000,26.488,26.58,26.488,26.5281,18353,0
+AQLT.US,D,20250912,000000,26.62,26.655,26.59,26.6205,7355,0
+AQLT.US,D,20250915,000000,26.77,26.775,26.7118,26.775,1242,0
+AQLT.US,D,20250916,000000,26.83,26.8335,26.83,26.8335,561,0
+AQLT.US,D,20250917,000000,26.89,26.89,26.82,26.8255,12199,0
+AQLT.US,D,20250918,000000,27.02,27.14,27.02,27.09,11485,0
+AQLT.US,D,20250919,000000,27.02,27.1041,27.02,27.1041,3945,0
+AQLT.US,D,20250922,000000,27.11,27.2789,27.11,27.2789,4959,0
+AQLT.US,D,20250923,000000,27.3039,27.3039,27.14,27.1674,4671,0
+AQLT.US,D,20250924,000000,26.94,26.99,26.93,26.9882,38357,0
+AQLT.US,D,20250925,000000,26.84,26.88,26.78,26.8106,4132,0
+AQLT.US,D,20250926,000000,26.76,26.8665,26.76,26.8665,1581,0
+AQLT.US,D,20250929,000000,27.06,27.08,26.9487,26.9704,1587,0
+AQLT.US,D,20250930,000000,27.01,27.125,27.01,27.125,1686,0
+AQLT.US,D,20251001,000000,27.34,27.41,27.32,27.3399,15951,0
+AQLT.US,D,20251002,000000,27.36,27.41,27.3,27.3385,52191,0
+AQLT.US,D,20251003,000000,27.41,27.56,27.37,27.4118,17356,0
+AQLT.US,D,20251006,000000,27.48,27.63,27.48,27.59,127749,0
+AQLT.US,D,20251007,000000,27.609,27.64,27.41,27.43,70335,0
+AQLT.US,D,20251008,000000,27.57,27.6183,27.57,27.5966,7194,0
+AQLT.US,D,20251009,000000,27.53,27.57,27.46,27.5056,20570,0
+AQLT.US,D,20251010,000000,27.395,27.395,26.8176,26.8176,3112,0
+AQLT.US,D,20251013,000000,27.15,27.1823,27.12,27.1823,614,0
+AQLT.US,D,20251014,000000,27.05,27.18,27.035,27.07,28778,0
+AQLT.US,D,20251015,000000,27.36,27.36,27.22,27.2296,739,0
+AQLT.US,D,20251016,000000,27.32,27.32,27.08,27.1606,49767,0
+AQLT.US,D,20251017,000000,27.17,27.36,27.12,27.3147,7873,0
+AQLT.US,D,20251020,000000,27.625,27.67,27.5906,27.6367,9421,0
+AQLT.US,D,20251021,000000,27.59,27.66,27.59,27.6249,116978,0
+AQLT.US,D,20251022,000000,27.6,27.68,27.42,27.4728,11793,0
+AQLT.US,D,20251023,000000,27.62,27.62,27.5913,27.5913,2355,0
+AQLT.US,D,20251024,000000,27.75,27.81,27.7329,27.7329,5128,0
+AQLT.US,D,20251027,000000,27.955,28.03,27.94,28.0282,12394,0
+AQLT.US,D,20251028,000000,28,28.1,28,28.0737,2905,0
+AQLT.US,D,20251029,000000,28.175,28.175,27.99,27.99,9643,0
+AQLT.US,D,20251030,000000,27.95,28.02,27.8519,27.8519,25261,0
+AQLT.US,D,20251031,000000,27.92,27.95,27.715,27.803,3076,0
+AQLT.US,D,20251103,000000,27.8005,27.91,27.72,27.745,55991,0
+AQLT.US,D,20251104,000000,27.38,27.62,27.38,27.405,18295,0
+AQLT.US,D,20251105,000000,27.495,27.648,27.495,27.615,9601,0
+AQLT.US,D,20251106,000000,27.52,27.7,27.23,27.26,9876,0
+AQLT.US,D,20251107,000000,27.06,27.2278,26.97,27.2278,6202,0
+AQLT.US,D,20251110,000000,27.5734,27.73,27.5734,27.73,2536,0
+AQLT.US,D,20251111,000000,27.7,27.83,27.7,27.8153,21962,0
+AQLT.US,D,20251112,000000,27.83,27.8484,27.8244,27.8484,1398,0
+AQLT.US,D,20251113,000000,27.7999,27.7999,27.52,27.5378,3625,0
+AQLT.US,D,20251114,000000,27.25,27.62,27.21,27.365,46148,0
+AQLT.US,D,20251117,000000,27.53,27.53,27.1212,27.2044,1832,0
+AQLT.US,D,20251118,000000,26.9951,27.0885,26.94,27.0534,1290,0
+AQLT.US,D,20251119,000000,27.22,27.22,27.1516,27.1516,628,0
+AQLT.US,D,20251120,000000,27.46,27.55,26.7581,26.7581,24332,0
+AQLT.US,D,20251121,000000,26.855,27.24,26.815,27.0731,5159,0
+AQLT.US,D,20251124,000000,27.245,27.49,27.16,27.4574,9359,0
+AQLT.US,D,20251125,000000,27.43,27.7273,27.43,27.7273,4128,0
+AQLT.US,D,20251126,000000,27.9,28.0352,27.9,28.0097,19597,0
+AQLT.US,D,20251128,000000,28.02,28.0931,28.02,28.0931,212,0
+AQLT.US,D,20251201,000000,27.98,28.16,27.95,27.9789,26272,0
+AQLT.US,D,20251202,000000,28.03,28.13,28.03,28.0843,13209,0
+AQLT.US,D,20251203,000000,28.15,28.2216,28.09,28.1801,11563,0
+AQLT.US,D,20251204,000000,28.24,28.24,28.12,28.2115,19826,0
+AQLT.US,D,20251205,000000,28.4,28.4,28.248,28.248,659,0
+AQLT.US,D,20251208,000000,28.27,28.27,28.1,28.1234,26991,0
+AQLT.US,D,20251209,000000,28.15,28.15,28.03,28.0645,7182,0
+AQLT.US,D,20251210,000000,28.125,28.31,28.1,28.3,41938,0
+AQLT.US,D,20251211,000000,28.2599,28.44,28.2,28.3653,27793,0
+AQLT.US,D,20251212,000000,28.23,28.23,28.055,28.1084,9444,0
+AQLT.US,D,20251215,000000,28.16,28.215,28.16,28.1998,593,0
+AQLT.US,D,20251216,000000,27.93,27.99,27.88,27.98,17370,0
+AQLT.US,D,20251217,000000,27.924,27.924,27.622,27.622,9371,0
+AQLT.US,D,20251218,000000,27.88,28.02,27.82,27.8441,51068,0
+AQLT.US,D,20251219,000000,28.14,28.14,28.0024,28.023,2662,0
+AQLT.US,D,20251222,000000,28.2,28.21,28.147,28.1706,23217,0
+AQLT.US,D,20251223,000000,28.288,28.31,28.22,28.2818,7847,0
+AQLT.US,D,20251224,000000,28.3899,28.46,28.3899,28.4117,2500,0
+AQLT.US,D,20251226,000000,28.42,28.445,28.41,28.425,1434,0
+AQLT.US,D,20251229,000000,28.37,28.39,28.25,28.3452,14866,0
+AQLT.US,D,20251230,000000,28.34,28.465,28.19,28.2,27414,0
+AQLT.US,D,20251231,000000,28.17,28.22,28.1081,28.1081,10554,0
+AQLT.US,D,20260102,000000,28.266,28.3171,28.17,28.3171,22747,0
+AQLT.US,D,20260105,000000,28.5,28.658,28.5,28.572,76271,0
+AQLT.US,D,20260106,000000,28.62,28.88,28.62,28.84,11112,0
+AQLT.US,D,20260107,000000,28.87,28.91,28.7575,28.7575,15910,0
+AQLT.US,D,20260108,000000,28.71,28.75,28.675,28.7251,3117,0
+AQLT.US,D,20260109,000000,28.91,29.01,28.8,28.86,41557,0
+AQLT.US,D,20260112,000000,28.9,29.03,28.83,29.0049,7884,0
+AQLT.US,D,20260113,000000,28.9,29,28.84,28.9239,25870,0
+AQLT.US,D,20260114,000000,28.85,28.89,28.725,28.89,19310,0
+AQLT.US,D,20260115,000000,29.05,29.089,28.9651,28.9651,20714,0
+AQLT.US,D,20260116,000000,29.01,29.04,28.97,28.991,27533,0
+AQLT.US,D,20260120,000000,28.625,28.735,28.47,28.4904,32252,0
+AQLT.US,D,20260121,000000,28.66,28.94,28.62,28.8529,15358,0
+AQLT.US,D,20260122,000000,28.99,29.09,28.96,29.0084,3758,0
+AQLT.US,D,20260123,000000,29.02,29.175,29.02,29.1407,14261,0
+AQLT.US,D,20260126,000000,29.3,29.4,29.3,29.34,16028,0
+AQLT.US,D,20260127,000000,29.51,29.58,29.456,29.4805,7477,0
+AQLT.US,D,20260128,000000,29.54,29.58,29.36,29.4692,5836,0
+AQLT.US,D,20260129,000000,29.39,29.6,29.16,29.56,14455,0
+AQLT.US,D,20260130,000000,29.38,29.43,29.24,29.3,10653,0
+AQLT.US,D,20260202,000000,29.41,29.54,29.41,29.5193,26237,0
+AQLT.US,D,20260203,000000,29.52,29.52,29.09,29.2292,7747,0
+AQLT.US,D,20260204,000000,29.4199,29.43,29.035,29.09,17616,0
+AQLT.US,D,20260205,000000,28.9,29.23,28.8,28.8939,24385,0
+AQLT.US,D,20260206,000000,29.12,30.18,29.08,29.485,22601,0
+AQLT.US,D,20260209,000000,29.515,29.69,29.48,29.6259,25780,0
+AQLT.US,D,20260210,000000,29.68,29.85,29.53,29.53,61437,0
+AQLT.US,D,20260211,000000,29.59,29.74,29.541,29.63,21146,0
+AQLT.US,D,20260212,000000,29.65,29.97,29.15,29.16,52186,0
+AQLT.US,D,20260213,000000,29.33,29.46,29.19,29.3,15616,0
+AQLT.US,D,20260217,000000,29.29,29.4435,29.09,29.37,62823,0
+AQLT.US,D,20260218,000000,29.42,29.66,29.3411,29.42,8211,0
diff --git a/daily/us/nyse stocks/1/ar.us.txt b/daily/us/nyse stocks/1/ar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40235bec69536f01ab1039af28aaa74873bd69b8
--- /dev/null
+++ b/daily/us/nyse stocks/1/ar.us.txt	
@@ -0,0 +1,3108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AR.US,D,20131010,000000,54.15,55.02,51.56,52.01,29240916,0
+AR.US,D,20131011,000000,52.26,55.44,51.85,53.3,3245345,0
+AR.US,D,20131014,000000,53.18,56.5,53,55.64,1018837,0
+AR.US,D,20131015,000000,56.38,57.67,55.87,57.06,1566323,0
+AR.US,D,20131016,000000,57.4,57.8,55.98,57.56,2233253,0
+AR.US,D,20131017,000000,57.5,57.62,53.9,54.9,1985750,0
+AR.US,D,20131018,000000,55.3,56.56,52.91,55.13,1017167,0
+AR.US,D,20131021,000000,55,55.48,54.62,55.13,849152,0
+AR.US,D,20131022,000000,54.7,56.01,53.85,54.35,1071597,0
+AR.US,D,20131023,000000,53.25,55,53.12,54.82,781598,0
+AR.US,D,20131024,000000,54.82,55.45,54.48,55.2,629699,0
+AR.US,D,20131025,000000,55.05,56.52,54.31,56.38,536880,0
+AR.US,D,20131028,000000,56,57.15,55.59,57,519078,0
+AR.US,D,20131029,000000,57,57.21,56.04,56.33,1172602,0
+AR.US,D,20131030,000000,55.85,57.08,55.55,56.84,979333,0
+AR.US,D,20131031,000000,56.5,57.76,56.02,56.49,396100,0
+AR.US,D,20131101,000000,56.75,57,54.51,55.15,987570,0
+AR.US,D,20131104,000000,56.95,57.12,54.23,54.98,810072,0
+AR.US,D,20131105,000000,55.99,56,54.58,55.19,521285,0
+AR.US,D,20131106,000000,55.96,56.06,54.88,55.04,719279,0
+AR.US,D,20131107,000000,54.7,54.7,53.31,54,1566528,0
+AR.US,D,20131108,000000,56.72,56.72,54,55.64,708678,0
+AR.US,D,20131111,000000,55.15,55.85,54.16,54.28,646408,0
+AR.US,D,20131112,000000,54.28,55.06,53.6,54.24,523727,0
+AR.US,D,20131113,000000,54.48,54.48,53.77,54.07,433131,0
+AR.US,D,20131114,000000,54.04,54.13,53.36,53.8,362362,0
+AR.US,D,20131115,000000,54,54.52,53.4,53.52,384198,0
+AR.US,D,20131118,000000,53.64,54.15,51.83,52.06,395577,0
+AR.US,D,20131119,000000,52,52.99,51.89,52.7,569807,0
+AR.US,D,20131120,000000,52.55,53.28,51.97,52.67,383845,0
+AR.US,D,20131121,000000,52.75,53.78,52.41,53.49,349841,0
+AR.US,D,20131122,000000,54.76,55.98,54.1,55.4,910923,0
+AR.US,D,20131125,000000,55.45,55.6,54.38,55.18,322092,0
+AR.US,D,20131126,000000,55.06,55.62,54.95,55.1,409890,0
+AR.US,D,20131127,000000,55.12,56.33,54.85,54.86,253697,0
+AR.US,D,20131129,000000,55.14,55.71,54.66,54.9,92367,0
+AR.US,D,20131202,000000,54.84,55.14,52.72,54.23,623362,0
+AR.US,D,20131203,000000,54.34,55.06,53.72,54.34,885402,0
+AR.US,D,20131204,000000,54,54.93,53.82,54.4,769172,0
+AR.US,D,20131205,000000,54.28,55.01,54,54.69,741699,0
+AR.US,D,20131206,000000,54.99,55.77,54.16,54.18,733434,0
+AR.US,D,20131209,000000,53.11,54.71,53.1,54.3,575246,0
+AR.US,D,20131210,000000,55.74,58.23,55.74,56.84,2043800,0
+AR.US,D,20131211,000000,57,57.48,55.91,56.05,1287810,0
+AR.US,D,20131212,000000,55.9,56.98,55.39,56.68,815690,0
+AR.US,D,20131213,000000,57.06,57.07,56.26,56.41,551638,0
+AR.US,D,20131216,000000,56.8,57.24,56.34,56.57,712706,0
+AR.US,D,20131217,000000,56.71,58.82,56.35,58.46,788312,0
+AR.US,D,20131218,000000,58.56,59.57,58.15,59.54,1041030,0
+AR.US,D,20131219,000000,60.35,60.99,58.93,59,927204,0
+AR.US,D,20131220,000000,59.39,60.25,58.37,59.91,3382112,0
+AR.US,D,20131223,000000,59.81,60.53,58.54,60.33,967201,0
+AR.US,D,20131224,000000,60.24,61.16,60.24,61.08,272216,0
+AR.US,D,20131226,000000,61.37,62.03,60.56,61,242774,0
+AR.US,D,20131227,000000,61.26,62.46,60.72,62.38,318870,0
+AR.US,D,20131230,000000,62.27,63.19,61.86,62.25,423641,0
+AR.US,D,20131231,000000,62.51,63.57,61.34,63.44,510239,0
+AR.US,D,20140102,000000,63.15,63.21,60.07,60.98,1022440,0
+AR.US,D,20140103,000000,61.28,61.38,59.65,60.72,524573,0
+AR.US,D,20140106,000000,60.81,60.81,58,58.95,687563,0
+AR.US,D,20140107,000000,58.75,59.1,56.55,57.29,1084426,0
+AR.US,D,20140108,000000,57.52,58.37,56.81,57.94,680628,0
+AR.US,D,20140109,000000,58.26,58.45,54.79,56.1,1136129,0
+AR.US,D,20140110,000000,56.06,56.38,54.78,55.13,637866,0
+AR.US,D,20140113,000000,55.07,55.44,53.61,54.45,1125339,0
+AR.US,D,20140114,000000,54.56,55.6,54.1,55.37,550088,0
+AR.US,D,20140115,000000,55.64,56.94,55.08,56.03,973504,0
+AR.US,D,20140116,000000,56.5,57.56,56.1,57.05,867742,0
+AR.US,D,20140117,000000,57.27,57.84,56.37,56.51,688339,0
+AR.US,D,20140121,000000,58.3,58.3,56.34,57.2,658848,0
+AR.US,D,20140122,000000,57.5,58.27,57.33,58.18,542869,0
+AR.US,D,20140123,000000,58.18,58.7,57.52,58.52,766516,0
+AR.US,D,20140124,000000,57.97,58.72,55.01,57.99,1273287,0
+AR.US,D,20140127,000000,58.09,58.41,56.67,57.02,795761,0
+AR.US,D,20140128,000000,57.95,59.64,57.58,58.96,755408,0
+AR.US,D,20140129,000000,58.31,60.03,57.6,59.86,725105,0
+AR.US,D,20140130,000000,59.99,60,58,58.87,1405127,0
+AR.US,D,20140131,000000,58.34,59.43,57.47,58.74,437712,0
+AR.US,D,20140203,000000,59.12,59.26,56.87,57.53,372673,0
+AR.US,D,20140204,000000,57.76,58.43,56.08,57.58,1137267,0
+AR.US,D,20140205,000000,57.32,58.12,56.5,56.78,627121,0
+AR.US,D,20140206,000000,57,57.7,56.56,57.05,1391171,0
+AR.US,D,20140207,000000,58.29,58.29,55.33,55.68,1050289,0
+AR.US,D,20140210,000000,55.7,56.25,55.1,55.42,597527,0
+AR.US,D,20140211,000000,55.34,57.07,55.25,56.73,568077,0
+AR.US,D,20140212,000000,57.15,57.57,56.39,56.75,565234,0
+AR.US,D,20140213,000000,56.61,57.5,55.59,56.79,711051,0
+AR.US,D,20140214,000000,57,58.31,56.5,57.14,710844,0
+AR.US,D,20140218,000000,57.26,58.27,57.03,57.14,410053,0
+AR.US,D,20140219,000000,57.38,58.9,56.81,58.36,629493,0
+AR.US,D,20140220,000000,58.28,58.42,57.07,57.64,369795,0
+AR.US,D,20140221,000000,58.08,58.13,55.96,57.14,1462396,0
+AR.US,D,20140224,000000,57.47,58.98,57.09,58.27,965618,0
+AR.US,D,20140225,000000,57.98,58.95,57.76,58.61,561167,0
+AR.US,D,20140226,000000,58.57,59.09,58.03,58.58,787535,0
+AR.US,D,20140227,000000,59.14,62.04,56.82,60.67,1676935,0
+AR.US,D,20140228,000000,60.83,61.04,58.9,60.34,756348,0
+AR.US,D,20140303,000000,60.34,61.4,57.77,59.49,989659,0
+AR.US,D,20140304,000000,59.65,60.09,58.5,59.35,542791,0
+AR.US,D,20140305,000000,59.7,61.15,59.05,59.36,897716,0
+AR.US,D,20140306,000000,59.79,61.57,59.35,61.01,836428,0
+AR.US,D,20140307,000000,60.97,61.47,60.7,61.24,454697,0
+AR.US,D,20140310,000000,61.18,61.54,60,60.78,451503,0
+AR.US,D,20140311,000000,61.06,61.83,59.95,60.59,429556,0
+AR.US,D,20140312,000000,60.37,61.07,59.56,60.24,422791,0
+AR.US,D,20140313,000000,60.25,60.74,59.21,59.53,602996,0
+AR.US,D,20140314,000000,59.8,60.88,59.29,60.15,383767,0
+AR.US,D,20140317,000000,60.31,61.5,58.84,61.04,756262,0
+AR.US,D,20140318,000000,62.35,64.71,62.35,63.35,1384482,0
+AR.US,D,20140319,000000,64,64.95,62.5,62.83,1058085,0
+AR.US,D,20140320,000000,62.77,63.99,61.66,63.95,651108,0
+AR.US,D,20140321,000000,63.91,64.91,62.8,63.83,1046602,0
+AR.US,D,20140324,000000,64.5,67.23,63.86,65.7,1274922,0
+AR.US,D,20140325,000000,66.48,68,66.2,67.41,1081833,0
+AR.US,D,20140326,000000,67.85,68.43,65.26,65.48,657200,0
+AR.US,D,20140327,000000,65.32,65.4,62.45,63.69,1613398,0
+AR.US,D,20140328,000000,63.61,64.53,63.15,64.04,1010482,0
+AR.US,D,20140331,000000,64.1,64.65,61.84,62.6,947218,0
+AR.US,D,20140401,000000,62.45,65.28,61.37,65.08,1576439,0
+AR.US,D,20140402,000000,65.49,66.11,64.53,65.89,792618,0
+AR.US,D,20140403,000000,66.42,66.62,65.42,66.08,595413,0
+AR.US,D,20140404,000000,65.78,66.68,64,66.03,871578,0
+AR.US,D,20140407,000000,65.1,65.36,62.98,63.36,983101,0
+AR.US,D,20140408,000000,62.2,64.55,61.89,64.47,883104,0
+AR.US,D,20140409,000000,64.9,65.32,64.37,64.86,534351,0
+AR.US,D,20140410,000000,65,65.83,63.34,64.46,668049,0
+AR.US,D,20140411,000000,64.08,65.07,63.07,63.22,796052,0
+AR.US,D,20140414,000000,63.47,63.47,56.28,59.06,3916821,0
+AR.US,D,20140415,000000,58.72,60.24,58.02,60.21,1860759,0
+AR.US,D,20140416,000000,60.28,63.02,60.21,62.01,1209407,0
+AR.US,D,20140417,000000,61.87,63.87,60.77,63.36,525061,0
+AR.US,D,20140421,000000,63.25,64.78,62.46,64.53,917810,0
+AR.US,D,20140422,000000,64.61,65.63,63.66,63.71,569615,0
+AR.US,D,20140423,000000,64.3,64.38,63.4,63.55,482813,0
+AR.US,D,20140424,000000,64.03,64.17,62.34,63.29,1446635,0
+AR.US,D,20140425,000000,63.52,63.71,62.23,62.72,673482,0
+AR.US,D,20140428,000000,62.94,64.47,62.55,64.27,634375,0
+AR.US,D,20140429,000000,64.36,67.12,64.1,66.5,936648,0
+AR.US,D,20140430,000000,66.34,67,64.84,65.67,672732,0
+AR.US,D,20140501,000000,65.67,66.04,64.67,65.86,643202,0
+AR.US,D,20140502,000000,65.76,67.51,65.5,65.65,532915,0
+AR.US,D,20140505,000000,65.37,67.22,64.44,66.96,489557,0
+AR.US,D,20140506,000000,67.17,67.92,65.91,66.43,972897,0
+AR.US,D,20140507,000000,66.43,67.35,65.33,66.58,904027,0
+AR.US,D,20140508,000000,65.42,66,62.08,62.93,1866697,0
+AR.US,D,20140509,000000,62.95,65.82,62.71,64.14,884121,0
+AR.US,D,20140512,000000,64.66,64.72,62.55,63.79,862891,0
+AR.US,D,20140513,000000,61.5,63.25,61.3,63.14,1996948,0
+AR.US,D,20140514,000000,62.03,62.7,61.95,62.01,10020312,0
+AR.US,D,20140515,000000,61.89,62.76,61.27,62.21,2223564,0
+AR.US,D,20140516,000000,62.83,62.86,61.61,62.17,807963,0
+AR.US,D,20140519,000000,62.17,62.89,62.02,62.63,787567,0
+AR.US,D,20140520,000000,62.92,63.1,61.98,62.44,956663,0
+AR.US,D,20140521,000000,62.75,63.1,62.28,62.47,867102,0
+AR.US,D,20140522,000000,62.16,62.37,60.43,60.99,1429189,0
+AR.US,D,20140523,000000,60.98,61.34,60,60.57,1015416,0
+AR.US,D,20140527,000000,60.92,62.05,60.64,62.03,969809,0
+AR.US,D,20140528,000000,62.14,62.48,61.71,62,1020256,0
+AR.US,D,20140529,000000,61.76,62.16,60.7,61.6,1160474,0
+AR.US,D,20140530,000000,61.89,62.18,60.91,61.5,3067999,0
+AR.US,D,20140602,000000,61.97,62.88,61.26,61.81,821506,0
+AR.US,D,20140603,000000,61.74,63.08,61.07,63.05,968758,0
+AR.US,D,20140604,000000,63.05,64.4,62.6,64.06,844719,0
+AR.US,D,20140605,000000,64.29,64.4,63.02,63.52,894098,0
+AR.US,D,20140606,000000,63.94,63.94,62.52,63.43,915792,0
+AR.US,D,20140609,000000,63.42,63.81,61.69,62.26,833153,0
+AR.US,D,20140610,000000,62.02,62.11,60.67,60.95,938800,0
+AR.US,D,20140611,000000,60.37,61.52,60,61.3,1146477,0
+AR.US,D,20140612,000000,61.48,62.42,61.09,62,905116,0
+AR.US,D,20140613,000000,62,62.52,61,61.98,622529,0
+AR.US,D,20140616,000000,62.3,62.42,61.48,62.39,535387,0
+AR.US,D,20140617,000000,62.08,63.68,61.84,63.5,697740,0
+AR.US,D,20140618,000000,63.21,63.94,62.85,63.79,658453,0
+AR.US,D,20140619,000000,63.7,64.79,63.2,64.76,872565,0
+AR.US,D,20140620,000000,65.19,65.49,64.09,64.51,1173477,0
+AR.US,D,20140623,000000,64.45,65.09,64.25,64.58,839497,0
+AR.US,D,20140624,000000,64.23,64.8,63.17,63.34,913440,0
+AR.US,D,20140625,000000,63.15,64.24,62.75,63.65,662595,0
+AR.US,D,20140626,000000,64.43,65,63.92,64.57,641661,0
+AR.US,D,20140627,000000,64.58,65.45,64,64.81,1664139,0
+AR.US,D,20140630,000000,65.15,66.06,64.3,65.63,637599,0
+AR.US,D,20140701,000000,65.57,65.84,64.16,64.89,770848,0
+AR.US,D,20140702,000000,65.03,66.1,64.59,65.09,734200,0
+AR.US,D,20140703,000000,65.52,65.73,64.3,65.71,391848,0
+AR.US,D,20140707,000000,65.43,65.43,64,64.36,739840,0
+AR.US,D,20140708,000000,64.24,64.24,62.64,63.96,913858,0
+AR.US,D,20140709,000000,64.12,64.28,63.59,63.76,548575,0
+AR.US,D,20140710,000000,63.18,63.44,62.16,62.21,1087439,0
+AR.US,D,20140711,000000,62.28,62.78,61.47,61.86,941550,0
+AR.US,D,20140714,000000,61.95,62.27,61.31,61.43,568972,0
+AR.US,D,20140715,000000,61.21,61.5,59.82,60.33,713326,0
+AR.US,D,20140716,000000,60.4,60.89,59.43,60.4,978779,0
+AR.US,D,20140717,000000,60.57,61,59.12,59.41,1435348,0
+AR.US,D,20140718,000000,59.38,61.18,59.38,60.64,1065689,0
+AR.US,D,20140721,000000,60.36,60.92,60,60.2,834712,0
+AR.US,D,20140722,000000,60.49,60.55,59.51,59.54,1837394,0
+AR.US,D,20140723,000000,59.83,59.89,59.15,59.71,1073019,0
+AR.US,D,20140724,000000,59.77,60.47,59.22,59.37,782033,0
+AR.US,D,20140725,000000,59.48,59.66,58.26,58.57,735699,0
+AR.US,D,20140728,000000,58.53,58.58,56.91,57.9,979368,0
+AR.US,D,20140729,000000,57.75,58.7,57.75,57.91,503084,0
+AR.US,D,20140730,000000,57.94,58.48,57.62,58.18,797777,0
+AR.US,D,20140731,000000,58,58.15,57.21,57.76,1220165,0
+AR.US,D,20140801,000000,57.89,57.89,56.61,57.28,1254530,0
+AR.US,D,20140804,000000,57.46,58.18,56.56,57.66,740034,0
+AR.US,D,20140805,000000,57.93,58.95,56.95,57.38,897159,0
+AR.US,D,20140806,000000,57,58.09,56.99,57.16,1166344,0
+AR.US,D,20140807,000000,56,56.99,53.42,56.1,3341414,0
+AR.US,D,20140808,000000,56.21,57.3,55.82,57.09,610253,0
+AR.US,D,20140811,000000,57.58,57.82,56.4,56.46,767447,0
+AR.US,D,20140812,000000,56.49,56.98,55.51,55.62,812138,0
+AR.US,D,20140813,000000,55.53,56.07,55.12,55.22,705039,0
+AR.US,D,20140814,000000,55.25,55.78,55.11,55.33,657268,0
+AR.US,D,20140815,000000,55.74,55.97,55.18,55.52,547038,0
+AR.US,D,20140818,000000,55.57,56,55.24,55.87,510214,0
+AR.US,D,20140819,000000,56.05,57.74,55.96,57.07,689438,0
+AR.US,D,20140820,000000,56.97,57.93,56.52,56.92,540336,0
+AR.US,D,20140821,000000,57.17,57.17,56.13,56.89,337549,0
+AR.US,D,20140822,000000,56.77,57.56,56.28,56.39,457139,0
+AR.US,D,20140825,000000,56.68,57.67,56.68,57.4,326385,0
+AR.US,D,20140826,000000,57.71,58.49,57.44,57.48,514647,0
+AR.US,D,20140827,000000,57.51,57.86,56.23,56.73,898835,0
+AR.US,D,20140828,000000,56.64,57.41,56.5,57.3,509076,0
+AR.US,D,20140829,000000,57.3,57.93,57.09,57.85,288774,0
+AR.US,D,20140902,000000,57.89,58.1,56.43,56.64,318294,0
+AR.US,D,20140903,000000,57.05,57.11,56.49,56.51,564652,0
+AR.US,D,20140904,000000,56.48,57.51,55.39,55.51,909473,0
+AR.US,D,20140905,000000,55.6,56.21,55.08,56.17,489837,0
+AR.US,D,20140908,000000,55.75,56.27,55.15,55.96,686684,0
+AR.US,D,20140909,000000,55.94,56.47,55.27,55.84,673466,0
+AR.US,D,20140910,000000,55.88,56.9,54.96,56.45,579371,0
+AR.US,D,20140911,000000,55.97,56.75,55.57,56.6,721311,0
+AR.US,D,20140912,000000,56.43,57.07,56.09,56.77,907409,0
+AR.US,D,20140915,000000,56.68,57.32,55.87,56.76,813248,0
+AR.US,D,20140916,000000,56.76,58.02,56.32,57.8,894568,0
+AR.US,D,20140917,000000,57.76,58.25,57.24,57.63,751539,0
+AR.US,D,20140918,000000,57.76,58.63,57.66,57.98,943398,0
+AR.US,D,20140919,000000,57.94,58.3,57.55,57.92,1830508,0
+AR.US,D,20140922,000000,57.2,57.63,56.04,56.93,1574720,0
+AR.US,D,20140923,000000,56.72,57.75,56.2,56.39,1033764,0
+AR.US,D,20140924,000000,56.6,56.75,55.4,56.32,759586,0
+AR.US,D,20140925,000000,56.57,56.67,54.25,54.52,1296474,0
+AR.US,D,20140926,000000,54.37,55.57,53.94,55.2,967243,0
+AR.US,D,20140929,000000,54.82,55.62,53.72,55.39,817163,0
+AR.US,D,20140930,000000,54.9,56.23,54.53,54.89,2234274,0
+AR.US,D,20141001,000000,54.91,55.6,53.94,54.03,1215760,0
+AR.US,D,20141002,000000,53.55,53.83,52.33,53.13,1255415,0
+AR.US,D,20141003,000000,53.35,53.37,51.78,52.22,1197499,0
+AR.US,D,20141006,000000,52.28,52.73,51.76,51.86,708444,0
+AR.US,D,20141007,000000,51.75,51.88,49.95,50.07,1453832,0
+AR.US,D,20141008,000000,49.9,49.97,48.44,49.69,1647013,0
+AR.US,D,20141009,000000,49.41,49.54,47.69,47.8,1294971,0
+AR.US,D,20141010,000000,47.73,48.65,46.4,47.38,1151099,0
+AR.US,D,20141013,000000,47.2,47.72,45.78,46.08,1014111,0
+AR.US,D,20141014,000000,46.82,48.82,45.75,46.14,1960188,0
+AR.US,D,20141015,000000,45.54,49.14,44.67,48.66,2482622,0
+AR.US,D,20141016,000000,47.08,52.86,47.06,52.44,2317867,0
+AR.US,D,20141017,000000,53.21,54.11,49.44,50.21,2049996,0
+AR.US,D,20141020,000000,50.16,51.35,48.81,49.46,1022912,0
+AR.US,D,20141021,000000,50,50.55,49.25,49.88,1391488,0
+AR.US,D,20141022,000000,49.86,50.12,47.65,47.75,1355590,0
+AR.US,D,20141023,000000,48.48,49.77,47.93,48.44,1175790,0
+AR.US,D,20141024,000000,48.53,49.68,47.92,48.91,1039655,0
+AR.US,D,20141027,000000,49.11,49.18,47.23,48.43,788631,0
+AR.US,D,20141028,000000,48.24,50.07,48.24,50.07,962711,0
+AR.US,D,20141029,000000,50.64,51.5,50.27,50.83,948062,0
+AR.US,D,20141030,000000,50.36,51.5,50.31,51.25,1046197,0
+AR.US,D,20141031,000000,50.8,52.48,50.52,52.44,1579402,0
+AR.US,D,20141103,000000,52.66,54.32,51.64,52.3,2463472,0
+AR.US,D,20141104,000000,52.23,52.73,50.54,51.25,2091450,0
+AR.US,D,20141105,000000,51.96,52.68,51.01,52.31,1794812,0
+AR.US,D,20141106,000000,51.72,53,49.47,52.8,2163190,0
+AR.US,D,20141107,000000,53.57,55.86,52.86,55.06,2075107,0
+AR.US,D,20141110,000000,55.25,56.81,54.07,54.78,1870938,0
+AR.US,D,20141111,000000,54.62,55.71,53.71,55.06,1040197,0
+AR.US,D,20141112,000000,54.57,56.24,54.55,55.51,1583278,0
+AR.US,D,20141113,000000,55.02,55.11,52.58,53.18,1254180,0
+AR.US,D,20141114,000000,53.18,53.9,52.02,52.51,1303332,0
+AR.US,D,20141117,000000,52.05,52.94,51.03,52.27,1334542,0
+AR.US,D,20141118,000000,52.01,52.7,51.87,52.15,599165,0
+AR.US,D,20141119,000000,52.59,53.01,51.87,52.3,823509,0
+AR.US,D,20141120,000000,52.53,53.42,52.08,53.24,1237487,0
+AR.US,D,20141121,000000,54.01,54.45,52.29,52.81,1557930,0
+AR.US,D,20141124,000000,52.55,52.95,51.85,52.6,852078,0
+AR.US,D,20141125,000000,52.7,53.08,51,51.47,2092597,0
+AR.US,D,20141126,000000,51.05,51.55,49.03,49.3,2155657,0
+AR.US,D,20141128,000000,47.11,48.42,46.46,46.92,922040,0
+AR.US,D,20141201,000000,46.4,47.08,45.6,46.71,1238771,0
+AR.US,D,20141202,000000,46.64,47,45.13,45.26,1067637,0
+AR.US,D,20141203,000000,45.02,46.31,44.73,46.01,1413451,0
+AR.US,D,20141204,000000,45.21,45.53,43.57,43.97,1385738,0
+AR.US,D,20141205,000000,44,44.13,41.64,42.28,1796628,0
+AR.US,D,20141208,000000,41.32,41.46,37.86,38.6,3457869,0
+AR.US,D,20141209,000000,38.5,39.78,38.5,39.19,1785028,0
+AR.US,D,20141210,000000,38.03,39.52,37.85,39.04,2240224,0
+AR.US,D,20141211,000000,38.81,40.37,38.46,39.22,2502135,0
+AR.US,D,20141212,000000,38.81,40.39,38.42,39.89,2121051,0
+AR.US,D,20141215,000000,40.2,40.83,39.35,39.55,2591512,0
+AR.US,D,20141216,000000,39.13,41.86,39.05,40.99,2087186,0
+AR.US,D,20141217,000000,40.99,44.51,40.76,43.33,1595530,0
+AR.US,D,20141218,000000,44.48,44.83,41.73,43.05,1587240,0
+AR.US,D,20141219,000000,43.4,44.27,42.45,44.01,2658996,0
+AR.US,D,20141222,000000,42.48,43.62,42.05,42.66,2441988,0
+AR.US,D,20141223,000000,42.95,44.13,42.89,43.14,2608166,0
+AR.US,D,20141224,000000,43.13,43.14,41.9,42.5,775368,0
+AR.US,D,20141226,000000,42.65,42.66,40.76,41.41,1229532,0
+AR.US,D,20141229,000000,41.68,42.71,40.97,41.29,1933234,0
+AR.US,D,20141230,000000,40.97,41.5,40.34,40.68,1882556,0
+AR.US,D,20141231,000000,40.36,41.25,40.05,40.58,1266061,0
+AR.US,D,20150102,000000,40.6,42.42,39.97,42.35,1526521,0
+AR.US,D,20150105,000000,41.95,42.09,38.32,38.48,2018183,0
+AR.US,D,20150106,000000,38.41,39.15,36.8,38.07,2669133,0
+AR.US,D,20150107,000000,38.57,38.57,35.87,36.64,2185699,0
+AR.US,D,20150108,000000,37.06,38.09,36.44,37.83,1422654,0
+AR.US,D,20150109,000000,37.67,39.71,37.38,39.33,2386825,0
+AR.US,D,20150112,000000,38.84,38.88,35.98,36.53,2618033,0
+AR.US,D,20150113,000000,36.59,37.26,35.67,36.28,2100785,0
+AR.US,D,20150114,000000,35.95,36.72,35.25,36.1,2749757,0
+AR.US,D,20150115,000000,36.92,36.97,34.85,35.18,2937596,0
+AR.US,D,20150116,000000,35.46,37.3,35.24,37.22,1312021,0
+AR.US,D,20150120,000000,36.63,36.99,35.25,36.55,1683945,0
+AR.US,D,20150121,000000,36.97,37.98,36.78,37,2134295,0
+AR.US,D,20150122,000000,37.02,37.5,35.63,35.91,2169483,0
+AR.US,D,20150123,000000,35.06,37.04,34.99,35.49,1473028,0
+AR.US,D,20150126,000000,35.68,37.89,35.58,36.65,2345663,0
+AR.US,D,20150127,000000,36.55,37.45,36.19,36.82,1525038,0
+AR.US,D,20150128,000000,36.48,36.5,34.24,34.59,1596859,0
+AR.US,D,20150129,000000,34.8,35.2,33.79,34.02,1821038,0
+AR.US,D,20150130,000000,33.47,34.9,33.25,34.65,1820255,0
+AR.US,D,20150202,000000,35.37,36.76,35,36.55,1997735,0
+AR.US,D,20150203,000000,37.58,38.72,36.67,38.58,2369895,0
+AR.US,D,20150204,000000,38.23,38.88,37.2,38.01,2077003,0
+AR.US,D,20150205,000000,37.7,40.5,37.7,40.41,2110116,0
+AR.US,D,20150206,000000,40.85,40.9,39.19,39.97,2360051,0
+AR.US,D,20150209,000000,40.03,41.93,39.96,40.67,2008571,0
+AR.US,D,20150210,000000,40.87,41.03,39.09,40.98,1612261,0
+AR.US,D,20150211,000000,40.85,41.25,39.29,39.77,1622055,0
+AR.US,D,20150212,000000,40.41,40.65,39.31,39.65,1354705,0
+AR.US,D,20150213,000000,40.21,40.57,39.55,40.34,1014650,0
+AR.US,D,20150217,000000,40.13,42.14,39.36,42.02,1437527,0
+AR.US,D,20150218,000000,41.41,42.26,40.63,41.04,1052417,0
+AR.US,D,20150219,000000,39.9,41.78,39.48,41.28,840532,0
+AR.US,D,20150220,000000,41.3,41.66,40,40.24,1143715,0
+AR.US,D,20150223,000000,40.16,40.62,39.45,40.15,1246987,0
+AR.US,D,20150224,000000,40.3,40.65,38.95,39.41,1515084,0
+AR.US,D,20150225,000000,39.57,41.07,39.33,41.03,1972115,0
+AR.US,D,20150226,000000,41,41.97,39.18,40.52,2525953,0
+AR.US,D,20150227,000000,40.9,40.94,38.95,39.45,1621607,0
+AR.US,D,20150302,000000,39.31,39.31,37.25,38.02,1735400,0
+AR.US,D,20150303,000000,38.25,38.73,37.76,37.85,1182500,0
+AR.US,D,20150304,000000,38.24,38.55,37.54,38.45,806500,0
+AR.US,D,20150305,000000,38,38.11,36.99,37.13,9993400,0
+AR.US,D,20150306,000000,37,37.37,36.65,36.89,3895800,0
+AR.US,D,20150309,000000,37.37,37.65,36.04,36.05,2813300,0
+AR.US,D,20150310,000000,35.72,36.06,35.22,35.53,1908200,0
+AR.US,D,20150311,000000,35.6,36.64,35.25,36.43,1635300,0
+AR.US,D,20150312,000000,36.57,37.14,35.88,36.38,1270600,0
+AR.US,D,20150313,000000,35.94,35.99,34.8,35.16,1349700,0
+AR.US,D,20150316,000000,34.86,35.08,33.68,34.93,1535300,0
+AR.US,D,20150317,000000,34.72,35.83,34.53,35.45,1412500,0
+AR.US,D,20150318,000000,34.96,37.13,34.75,36.96,1537700,0
+AR.US,D,20150319,000000,36.14,36.29,35.57,35.63,1266700,0
+AR.US,D,20150320,000000,36,36.58,35.66,36.03,1856500,0
+AR.US,D,20150323,000000,35.77,36.62,35.2,35.28,1289000,0
+AR.US,D,20150324,000000,35.43,35.51,34.8,35.08,1441900,0
+AR.US,D,20150325,000000,35.43,36.08,34.84,35.45,1605100,0
+AR.US,D,20150326,000000,36.62,36.71,34.84,35.33,1200400,0
+AR.US,D,20150327,000000,35,35.37,34.49,34.97,881000,0
+AR.US,D,20150330,000000,35.26,36.02,34.36,35.21,1505800,0
+AR.US,D,20150331,000000,34.82,35.73,34.63,35.32,1459200,0
+AR.US,D,20150401,000000,35.39,36.18,35.09,35.35,1472900,0
+AR.US,D,20150402,000000,35.24,36.83,34.99,36.78,2074100,0
+AR.US,D,20150406,000000,37.14,37.48,36.92,37.16,2233500,0
+AR.US,D,20150407,000000,36.97,38.09,36.97,38.01,2448013,0
+AR.US,D,20150408,000000,38.24,38.26,37.19,37.55,1921400,0
+AR.US,D,20150409,000000,37.72,38.06,37.31,37.68,1031231,0
+AR.US,D,20150410,000000,37.74,37.86,36.98,37.35,968700,0
+AR.US,D,20150413,000000,37.45,37.71,37.07,37.59,1228600,0
+AR.US,D,20150414,000000,37.96,39.19,37.87,38.99,1323700,0
+AR.US,D,20150415,000000,39.39,41.7,38.87,41.35,2104215,0
+AR.US,D,20150416,000000,41.06,42.01,40.14,41.57,2493865,0
+AR.US,D,20150417,000000,41.14,41.64,40.53,41.47,1480700,0
+AR.US,D,20150420,000000,41.17,42.25,41.08,41.58,1385630,0
+AR.US,D,20150421,000000,41.67,42.19,40.99,41.38,1245565,0
+AR.US,D,20150422,000000,41.54,42.16,41.15,41.95,987440,0
+AR.US,D,20150423,000000,42.08,42.81,42,42.3,1140300,0
+AR.US,D,20150424,000000,41.99,42.83,41.78,42.56,1632000,0
+AR.US,D,20150427,000000,42.18,42.59,41.67,41.81,1703000,0
+AR.US,D,20150428,000000,41.87,42.66,41.69,41.92,1195800,0
+AR.US,D,20150429,000000,41.67,42.9,41.43,42.6,1417900,0
+AR.US,D,20150430,000000,44.73,44.83,40.22,44.31,2731100,0
+AR.US,D,20150501,000000,44.38,45.5,43.82,44.89,2770400,0
+AR.US,D,20150504,000000,44.9,45.15,43.97,44.45,1143200,0
+AR.US,D,20150505,000000,45,45.19,43.62,43.92,1729100,0
+AR.US,D,20150506,000000,44.47,45.08,43.71,44.05,2383172,0
+AR.US,D,20150507,000000,43.89,43.9,42.82,43.58,1647092,0
+AR.US,D,20150508,000000,43.56,46.06,42.84,45.65,3119700,0
+AR.US,D,20150511,000000,45.64,45.89,44.29,44.49,1446200,0
+AR.US,D,20150512,000000,45.11,45.44,44.17,44.36,1922772,0
+AR.US,D,20150513,000000,44.75,44.99,42.89,43.24,1974300,0
+AR.US,D,20150514,000000,42.96,43.13,41.8,41.9,2340000,0
+AR.US,D,20150515,000000,41.6,43.45,41.28,42.75,2149546,0
+AR.US,D,20150518,000000,42.45,42.99,41.69,42.52,1558954,0
+AR.US,D,20150519,000000,41.6,41.83,40.65,41.12,1485500,0
+AR.US,D,20150520,000000,40.94,41.25,40.27,40.98,1322900,0
+AR.US,D,20150521,000000,40.99,41.65,40.99,41.27,1172700,0
+AR.US,D,20150522,000000,40.56,41.64,40.32,40.8,1192700,0
+AR.US,D,20150526,000000,40.32,40.81,39.96,40.3,1484726,0
+AR.US,D,20150527,000000,40.19,40.66,39.68,40.3,1160000,0
+AR.US,D,20150528,000000,40.23,41.26,39.47,40.34,2080311,0
+AR.US,D,20150529,000000,40.23,40.52,39.8,40.01,1652100,0
+AR.US,D,20150601,000000,40.11,40.21,39.24,39.53,1216200,0
+AR.US,D,20150602,000000,39.55,40.52,39.42,40.07,945558,0
+AR.US,D,20150603,000000,39.79,40.21,39.22,39.25,801600,0
+AR.US,D,20150604,000000,38.94,39.13,38.12,38.38,1281100,0
+AR.US,D,20150605,000000,38.15,39.41,38,38.19,1185000,0
+AR.US,D,20150608,000000,38.24,38.64,37.41,37.98,1159700,0
+AR.US,D,20150609,000000,38.52,39.22,38.07,38.13,1080353,0
+AR.US,D,20150610,000000,38.67,38.67,36.78,37.6,2277114,0
+AR.US,D,20150611,000000,37.68,37.7,36.22,36.67,2104239,0
+AR.US,D,20150612,000000,36.49,36.65,35.98,36.2,1898400,0
+AR.US,D,20150615,000000,35.92,36.88,35.9,36.52,855300,0
+AR.US,D,20150616,000000,36.4,36.77,36.05,36.35,1445100,0
+AR.US,D,20150617,000000,36.73,37.07,35.95,36.22,1195000,0
+AR.US,D,20150618,000000,36.42,36.48,35.81,36.15,1930600,0
+AR.US,D,20150619,000000,35.93,36.03,35.08,35.24,2345100,0
+AR.US,D,20150622,000000,35.55,35.75,35.02,35.72,1314100,0
+AR.US,D,20150623,000000,35.65,35.83,35.14,35.79,1482339,0
+AR.US,D,20150624,000000,35.73,36.24,35.35,35.71,2123600,0
+AR.US,D,20150625,000000,35.71,35.83,35.18,35.2,1608300,0
+AR.US,D,20150626,000000,35.24,35.41,34.76,35.12,3860500,0
+AR.US,D,20150629,000000,34.55,34.93,33.98,34.22,1209200,0
+AR.US,D,20150630,000000,34.62,34.67,33.89,34.34,1295391,0
+AR.US,D,20150701,000000,34.33,34.56,33.31,33.61,2752500,0
+AR.US,D,20150702,000000,33.81,34.05,33.18,33.25,2120200,0
+AR.US,D,20150706,000000,32.62,33.01,32.11,32.3,3637000,0
+AR.US,D,20150707,000000,32.21,33.03,31.33,33.02,2313800,0
+AR.US,D,20150708,000000,32.98,32.99,30.93,31.23,1446200,0
+AR.US,D,20150709,000000,31.81,32.02,31.02,31.04,1594500,0
+AR.US,D,20150710,000000,31.42,31.44,30.13,30.19,1393400,0
+AR.US,D,20150713,000000,30.62,31.25,30.11,31.24,2454500,0
+AR.US,D,20150714,000000,31.39,32.6,30.92,32.58,2282449,0
+AR.US,D,20150715,000000,32.41,32.53,31.21,31.6,2201630,0
+AR.US,D,20150716,000000,31.71,31.71,30.96,31.55,2463000,0
+AR.US,D,20150717,000000,31.45,31.45,30.14,30.43,2343300,0
+AR.US,D,20150720,000000,30.38,30.48,29.25,29.5,4065800,0
+AR.US,D,20150721,000000,29.56,30.14,29.04,29.26,2869900,0
+AR.US,D,20150722,000000,29.08,29.51,28.55,28.84,3099800,0
+AR.US,D,20150723,000000,28.74,29.07,27.82,28.55,4931200,0
+AR.US,D,20150724,000000,28.5,28.54,27.88,28.24,2600400,0
+AR.US,D,20150727,000000,27.81,28.44,27.23,27.52,2526200,0
+AR.US,D,20150728,000000,27.72,29.04,27.43,28.48,2005500,0
+AR.US,D,20150729,000000,28.3,28.83,27.6,28.41,2571300,0
+AR.US,D,20150730,000000,28.39,29.22,27.71,28.05,2060500,0
+AR.US,D,20150731,000000,28.14,28.18,27.49,27.51,2589800,0
+AR.US,D,20150803,000000,27.09,27.78,26.38,26.44,2448409,0
+AR.US,D,20150804,000000,26.81,27.15,26.18,26.53,1651400,0
+AR.US,D,20150805,000000,26.81,27.23,25.75,25.84,2519400,0
+AR.US,D,20150806,000000,25.45,26.62,25.09,26.5,3544955,0
+AR.US,D,20150807,000000,26.2,26.91,25.61,25.97,2045500,0
+AR.US,D,20150810,000000,26.07,27.12,25.83,27.03,1619300,0
+AR.US,D,20150811,000000,26.27,26.93,26.07,26.81,1732532,0
+AR.US,D,20150812,000000,26.75,28.01,26.74,27.94,1880800,0
+AR.US,D,20150813,000000,27.73,27.76,26.42,26.69,1754100,0
+AR.US,D,20150814,000000,26.7,27.32,26.6,27.09,2034100,0
+AR.US,D,20150817,000000,26.91,27.75,26.64,27.12,1577700,0
+AR.US,D,20150818,000000,27.1,27.57,26.62,27.42,1724600,0
+AR.US,D,20150819,000000,27.21,27.58,25.13,25.44,2705400,0
+AR.US,D,20150820,000000,25.34,26.24,25.19,25.38,2062900,0
+AR.US,D,20150821,000000,24.82,25.72,24.22,24.23,3038600,0
+AR.US,D,20150824,000000,23.75,23.95,22.14,22.31,3850562,0
+AR.US,D,20150825,000000,23.56,23.56,21.58,21.61,3328600,0
+AR.US,D,20150826,000000,22.33,22.86,21.54,22.85,3432700,0
+AR.US,D,20150827,000000,23.66,24.59,23.14,24.26,3286300,0
+AR.US,D,20150828,000000,24.07,26.08,24.07,25.24,3188400,0
+AR.US,D,20150831,000000,25.36,26.03,24.33,25.84,3563000,0
+AR.US,D,20150901,000000,25.27,26.31,24.9,25.84,3466600,0
+AR.US,D,20150902,000000,26.26,26.33,24.76,25.72,2117000,0
+AR.US,D,20150903,000000,26,26.79,25.35,26.15,1463000,0
+AR.US,D,20150904,000000,25.73,25.86,25.07,25.27,1403200,0
+AR.US,D,20150908,000000,25.35,25.87,24.88,25.48,1381800,0
+AR.US,D,20150909,000000,25.72,26.3,24.95,25.03,2185700,0
+AR.US,D,20150910,000000,25.06,25.45,24.6,25.14,2317271,0
+AR.US,D,20150911,000000,24.7,24.81,24.17,24.6,1969300,0
+AR.US,D,20150914,000000,24.38,24.49,23.56,23.69,1839500,0
+AR.US,D,20150915,000000,23.84,24.36,23.74,23.8,2055200,0
+AR.US,D,20150916,000000,24.08,25.61,24.06,25.54,2883000,0
+AR.US,D,20150917,000000,25.43,26.12,25.14,25.21,2174605,0
+AR.US,D,20150918,000000,24.67,24.8,23.39,23.56,5262200,0
+AR.US,D,20150921,000000,23.78,24,23.08,23.19,1938000,0
+AR.US,D,20150922,000000,22.76,23.33,22.51,22.62,2347000,0
+AR.US,D,20150923,000000,22.62,22.9,21.64,21.9,2116600,0
+AR.US,D,20150924,000000,21.77,22.26,21.39,21.94,3138308,0
+AR.US,D,20150925,000000,22.04,22.19,21.36,21.52,2486300,0
+AR.US,D,20150928,000000,21.1,21.38,20.12,20.2,3281521,0
+AR.US,D,20150929,000000,20.38,20.79,20,20.51,2432100,0
+AR.US,D,20150930,000000,20.8,21.17,20.31,21.16,2521800,0
+AR.US,D,20151001,000000,21.45,22.51,21.07,21.21,3892600,0
+AR.US,D,20151002,000000,20.98,22.12,20.8,21.98,2472000,0
+AR.US,D,20151005,000000,22.27,23.32,22.16,23.26,1976699,0
+AR.US,D,20151006,000000,23.35,25.61,22.86,25.57,4447500,0
+AR.US,D,20151007,000000,26,26.59,24.51,25.2,3097900,0
+AR.US,D,20151008,000000,25.26,26.12,25,25.83,2036500,0
+AR.US,D,20151009,000000,25.99,26.16,24.81,24.86,2464300,0
+AR.US,D,20151012,000000,24.72,24.72,23.19,23.65,2348980,0
+AR.US,D,20151013,000000,23.49,24.4,23.01,23.58,2000000,0
+AR.US,D,20151014,000000,23.36,23.9,22.98,23.65,1499600,0
+AR.US,D,20151015,000000,23.41,24.49,23.4,24.22,1326000,0
+AR.US,D,20151016,000000,23.85,24.5,23.17,24.12,1429000,0
+AR.US,D,20151019,000000,23.53,23.87,22.3,23.24,1480000,0
+AR.US,D,20151020,000000,23.26,24.2,23.03,23.76,1111884,0
+AR.US,D,20151021,000000,23.56,23.84,22.27,22.4,1339100,0
+AR.US,D,20151022,000000,22.53,22.83,21.52,21.91,1990500,0
+AR.US,D,20151023,000000,21.7,22.16,21.16,21.97,1921000,0
+AR.US,D,20151026,000000,21.9,22.04,21.16,21.4,3770300,0
+AR.US,D,20151027,000000,20.94,21.24,20.61,20.7,2704100,0
+AR.US,D,20151028,000000,20.76,21.8,20.52,21.18,3574200,0
+AR.US,D,20151029,000000,24.12,24.12,21.5,22.88,4061600,0
+AR.US,D,20151030,000000,23.2,23.8,22.31,23.57,3827600,0
+AR.US,D,20151102,000000,22.96,23.99,22.73,23.42,3323499,0
+AR.US,D,20151103,000000,23.57,24.92,23.56,24.34,3402900,0
+AR.US,D,20151104,000000,24.4,25.8,24.4,25.62,2957443,0
+AR.US,D,20151105,000000,25.33,26.42,24.74,25.03,3065100,0
+AR.US,D,20151106,000000,24.73,25.38,23.93,24.03,2196300,0
+AR.US,D,20151109,000000,24.33,24.81,23.72,24.58,2206503,0
+AR.US,D,20151110,000000,24.51,24.99,23.97,24,1331900,0
+AR.US,D,20151111,000000,23.93,23.95,22.06,22.94,3197400,0
+AR.US,D,20151112,000000,22.55,22.79,21.57,21.66,1961000,0
+AR.US,D,20151113,000000,21.52,23.13,21.52,22.87,2102300,0
+AR.US,D,20151116,000000,22.91,24.73,22.87,24.73,2424800,0
+AR.US,D,20151117,000000,24.79,24.83,23.23,23.3,2319400,0
+AR.US,D,20151118,000000,22.97,23.85,22.26,23.54,2776100,0
+AR.US,D,20151119,000000,23.21,23.51,22.23,22.72,1933800,0
+AR.US,D,20151120,000000,22.83,22.92,21.28,21.32,2447800,0
+AR.US,D,20151123,000000,21.22,21.6,20.81,20.96,2306800,0
+AR.US,D,20151124,000000,21.31,21.94,20.8,21.27,2274900,0
+AR.US,D,20151125,000000,21.08,21.52,20.69,21.36,1483100,0
+AR.US,D,20151127,000000,20.94,21.25,20.37,20.5,1011900,0
+AR.US,D,20151130,000000,20.54,21.47,20.32,20.61,2180900,0
+AR.US,D,20151201,000000,20.68,21.11,20.39,20.97,1854667,0
+AR.US,D,20151202,000000,20.65,20.76,19.38,19.71,2715733,0
+AR.US,D,20151203,000000,19.94,20.23,19.28,19.57,2980683,0
+AR.US,D,20151204,000000,19.25,19.94,18.5,19.79,3636600,0
+AR.US,D,20151207,000000,19,19.58,18.53,19.12,3881900,0
+AR.US,D,20151208,000000,18.61,20.19,18.5,19.57,4360923,0
+AR.US,D,20151209,000000,18.64,20.17,18.64,19.48,3189500,0
+AR.US,D,20151210,000000,19.1,19.91,18.7,19.86,4717300,0
+AR.US,D,20151211,000000,19.45,19.62,19.01,19.43,5889300,0
+AR.US,D,20151214,000000,19.45,20.22,19.04,19.58,6407505,0
+AR.US,D,20151215,000000,20.24,20.51,19.7,20.17,5052800,0
+AR.US,D,20151216,000000,20.27,20.69,19.61,20.21,4144200,0
+AR.US,D,20151217,000000,20.15,20.7,19.75,20.49,4236600,0
+AR.US,D,20151218,000000,20.34,21.31,20.34,20.82,14105300,0
+AR.US,D,20151221,000000,20.8,21.55,20.44,21.24,3788700,0
+AR.US,D,20151222,000000,21.58,21.58,20.41,20.57,2620617,0
+AR.US,D,20151223,000000,21.2,22.89,21.2,22.84,3621500,0
+AR.US,D,20151224,000000,22.84,23.1,22.53,22.78,870908,0
+AR.US,D,20151228,000000,22.39,22.57,21.5,22.54,1866108,0
+AR.US,D,20151229,000000,23.03,23.63,22.24,23.21,3272232,0
+AR.US,D,20151230,000000,22.63,23.22,21.3,21.51,2757211,0
+AR.US,D,20151231,000000,21.29,22.17,21.29,21.8,3024681,0
+AR.US,D,20160104,000000,21.75,22.68,21.35,22.68,3147065,0
+AR.US,D,20160105,000000,22.27,22.74,21.63,22.11,2509795,0
+AR.US,D,20160106,000000,21.41,21.46,19.55,19.77,2951682,0
+AR.US,D,20160107,000000,19.24,21.27,19.1702,20.95,3672185,0
+AR.US,D,20160108,000000,21.16,22.745,21.01,22.26,2787876,0
+AR.US,D,20160111,000000,22.39,22.39,20,20.18,2307915,0
+AR.US,D,20160112,000000,20.74,20.77,19,19.95,2026642,0
+AR.US,D,20160113,000000,20.95,21,19.53,19.9,2499337,0
+AR.US,D,20160114,000000,20.08,21.32,19.91,20.66,3375927,0
+AR.US,D,20160115,000000,19.73,21.85,19.7,21.68,2928424,0
+AR.US,D,20160119,000000,21.75,21.93,20.08,20.89,2566300,0
+AR.US,D,20160120,000000,20.59,23.18,19.97,22.99,4376547,0
+AR.US,D,20160121,000000,22.98,24.54,22.73,24.22,3508221,0
+AR.US,D,20160122,000000,24.71,25.08,23.27,23.9,4073579,0
+AR.US,D,20160125,000000,23.03,24.92,23,23.06,3213881,0
+AR.US,D,20160126,000000,24.08,25,23.28,24.96,3127263,0
+AR.US,D,20160127,000000,24.63,26.51,24.61,25.5,3900772,0
+AR.US,D,20160128,000000,27.12,27.74,25.1065,26,2803398,0
+AR.US,D,20160129,000000,26.06,27.23,25.5,27.17,2720786,0
+AR.US,D,20160201,000000,25.83,27.14,25.83,26.88,4948562,0
+AR.US,D,20160202,000000,25.7,26.33,25.11,25.85,2796644,0
+AR.US,D,20160203,000000,26.24,26.88,25.26,26.66,2923406,0
+AR.US,D,20160204,000000,26.26,27.75,26.26,27.04,4739890,0
+AR.US,D,20160205,000000,26.96,27.47,25.76,27.17,3262525,0
+AR.US,D,20160208,000000,27.15,27.85,26.12,27.7,3485012,0
+AR.US,D,20160209,000000,27.14,27.4,25.12,26.23,2472742,0
+AR.US,D,20160210,000000,25.98,26.7,24.9,25.96,2082645,0
+AR.US,D,20160211,000000,25.12,25.87,24.31,25.16,2170757,0
+AR.US,D,20160212,000000,25.65,26.11,24.85,26.02,1782951,0
+AR.US,D,20160216,000000,26.48,26.56,24.01,24.64,2318918,0
+AR.US,D,20160217,000000,25.65,26.32,24.4,26.25,4276176,0
+AR.US,D,20160218,000000,26.22,26.4,24.27,24.64,2849873,0
+AR.US,D,20160219,000000,24.49,24.54,23.19,23.98,2666900,0
+AR.US,D,20160222,000000,24.84,24.91,24.06,24.29,1992070,0
+AR.US,D,20160223,000000,23.6,23.6,22.505,22.8,3868855,0
+AR.US,D,20160224,000000,22.94,24.15,22.57,24.04,3480915,0
+AR.US,D,20160225,000000,24.41,25.17,22.57,23.52,3743849,0
+AR.US,D,20160226,000000,24.85,24.91,23.34,24.13,3652916,0
+AR.US,D,20160229,000000,24.04,24.2,22.74,22.85,3937130,0
+AR.US,D,20160301,000000,22.44,23.01,21.45,22.47,9201969,0
+AR.US,D,20160302,000000,22.44,23.25,21.85,23.14,7156572,0
+AR.US,D,20160303,000000,23.22,24.06,22.75,23.89,4693227,0
+AR.US,D,20160304,000000,24.72,24.84,22.07,22.89,6761515,0
+AR.US,D,20160307,000000,23.01,24.08,22.17,24.02,4438516,0
+AR.US,D,20160308,000000,24.2,24.27,22.325,22.52,3910678,0
+AR.US,D,20160309,000000,23.07,23.17,22.01,22.88,3626319,0
+AR.US,D,20160310,000000,22.55,22.96,21.56,22.75,3085632,0
+AR.US,D,20160311,000000,23.4,24.08,22.78,23.73,3457281,0
+AR.US,D,20160314,000000,23.06,24.085,22.94,23.78,2863310,0
+AR.US,D,20160315,000000,23.7,24.2,23.27,24.12,2433075,0
+AR.US,D,20160316,000000,24.41,24.97,23.84,24.59,3093760,0
+AR.US,D,20160317,000000,24.82,25.0299,24.09,24.62,3634722,0
+AR.US,D,20160318,000000,24.73,25.35,24.4,24.75,11097499,0
+AR.US,D,20160321,000000,24.58,26.18,24.55,26.02,3020475,0
+AR.US,D,20160322,000000,26.26,26.78,25.7,26.1,2032288,0
+AR.US,D,20160323,000000,25.83,26.15,24.67,24.72,1579676,0
+AR.US,D,20160324,000000,24.56,24.92,23.69,24.69,2089453,0
+AR.US,D,20160328,000000,24.77,24.9,24.155,24.68,2231888,0
+AR.US,D,20160329,000000,24.28,25.38,24.155,25.31,2200885,0
+AR.US,D,20160330,000000,25.78,25.82,24.64,24.89,2342648,0
+AR.US,D,20160331,000000,24.93,25.2725,24.63,24.87,1941160,0
+AR.US,D,20160401,000000,24.68,24.98,24.32,24.77,1993868,0
+AR.US,D,20160404,000000,24.84,25.67,24.615,24.76,1692497,0
+AR.US,D,20160405,000000,24.57,25.315,24.47,24.73,2077881,0
+AR.US,D,20160406,000000,24.88,25.55,24.26,25.15,2223278,0
+AR.US,D,20160407,000000,24.97,25.56,24.75,25.5,2929490,0
+AR.US,D,20160408,000000,26.01,26.1,24.84,25.45,2249763,0
+AR.US,D,20160411,000000,25.6,26.14,25.35,25.53,1762340,0
+AR.US,D,20160412,000000,25.74,27.87,25.4,27.53,3705518,0
+AR.US,D,20160413,000000,27.51,27.59,26.735,26.82,2520582,0
+AR.US,D,20160414,000000,26.72,27.32,26.24,26.61,2506493,0
+AR.US,D,20160415,000000,26.47,27.15,26.2008,26.84,2546299,0
+AR.US,D,20160418,000000,26.02,27.235,25.74,27.16,1797817,0
+AR.US,D,20160419,000000,27.46,28.56,27.37,27.91,1803973,0
+AR.US,D,20160420,000000,27.68,28.33,27.5,27.88,1976798,0
+AR.US,D,20160421,000000,28,28.315,27.32,27.88,1909973,0
+AR.US,D,20160422,000000,28.01,28.99,28.01,28.73,2189629,0
+AR.US,D,20160425,000000,28.48,28.7,27.67,28.23,1600954,0
+AR.US,D,20160426,000000,28.4,29.06,28.2301,28.86,2219006,0
+AR.US,D,20160427,000000,28.83,29.85,28.83,29.68,2989603,0
+AR.US,D,20160428,000000,27.64,30.66,27.33,27.98,4889786,0
+AR.US,D,20160429,000000,28.39,29.25,27.68,28.3,4279773,0
+AR.US,D,20160502,000000,27.96,27.96,26.66,27.1,3150592,0
+AR.US,D,20160503,000000,26.54,26.78,25.52,25.85,3317217,0
+AR.US,D,20160504,000000,25.93,26.27,25.44,25.9,3478363,0
+AR.US,D,20160505,000000,26.63,26.855,25.69,25.8,3208335,0
+AR.US,D,20160506,000000,25.35,26.4,25.15,25.9,2429434,0
+AR.US,D,20160509,000000,25.84,25.9,25.07,25.49,2222926,0
+AR.US,D,20160510,000000,25.73,26.08,25.42,26.04,1767439,0
+AR.US,D,20160511,000000,25.78,26.39,25.42,26.02,2498650,0
+AR.US,D,20160512,000000,26.2,26.47,25.61,25.89,2687839,0
+AR.US,D,20160513,000000,25.6,26.25,25.39,25.5,1792662,0
+AR.US,D,20160516,000000,25.97,26.29,25.748,26.01,2805016,0
+AR.US,D,20160517,000000,26.04,27.28,25.91,27.19,3294725,0
+AR.US,D,20160518,000000,27.02,27.71,26.11,26.36,2051951,0
+AR.US,D,20160519,000000,25.89,26.26,25.36,26.21,1952167,0
+AR.US,D,20160520,000000,26.41,26.69,25.69,26.47,1994746,0
+AR.US,D,20160523,000000,26.26,27.22,25.96,27.12,2357335,0
+AR.US,D,20160524,000000,27.13,27.49,26.95,27.26,2200685,0
+AR.US,D,20160525,000000,27.37,28.11,27.2,27.92,2057568,0
+AR.US,D,20160526,000000,28.19,28.48,27.63,27.73,2092099,0
+AR.US,D,20160527,000000,27.68,28.05,27.34,28.02,1456600,0
+AR.US,D,20160531,000000,27.99,29.13,27.99,29.03,6705778,0
+AR.US,D,20160601,000000,28.79,29.25,28.76,29.13,2455474,0
+AR.US,D,20160602,000000,28.71,29,28.45,28.89,1587883,0
+AR.US,D,20160603,000000,29,29.13,28.4625,28.86,1419864,0
+AR.US,D,20160606,000000,29.33,29.49,28.7,29.31,2269447,0
+AR.US,D,20160607,000000,29.41,30.21,29.34,30.1,2540422,0
+AR.US,D,20160608,000000,30.46,30.5,29.18,29.28,3356397,0
+AR.US,D,20160609,000000,29,29.59,28.81,29.34,3041118,0
+AR.US,D,20160610,000000,28.75,28.76,27.63,27.67,23797710,0
+AR.US,D,20160613,000000,27.56,28.5225,27.5,28.34,7668176,0
+AR.US,D,20160614,000000,28.24,28.42,27.45,27.96,4478999,0
+AR.US,D,20160615,000000,27.76,28.44,27.59,27.98,3316067,0
+AR.US,D,20160616,000000,27.44,27.78,26.85,27.16,3568432,0
+AR.US,D,20160617,000000,27.92,28.15,27.69,27.83,5656017,0
+AR.US,D,20160620,000000,28.27,28.56,27.905,28.24,3512324,0
+AR.US,D,20160621,000000,27.85,28.815,27.82,28.68,5410478,0
+AR.US,D,20160622,000000,28.69,28.91,28.295,28.5,3544896,0
+AR.US,D,20160623,000000,28.85,28.92,28.32,28.6,3188038,0
+AR.US,D,20160624,000000,27.41,28.13,27.11,27.38,10112112,0
+AR.US,D,20160627,000000,27.11,27.18,26.21,26.56,4187324,0
+AR.US,D,20160628,000000,27.15,27.5,26.72,27.44,3050792,0
+AR.US,D,20160629,000000,27.81,27.83,26.47,26.51,3764573,0
+AR.US,D,20160630,000000,26.56,26.58,25.83,25.98,4437526,0
+AR.US,D,20160701,000000,26.1,26.73,25.96,26.28,2682013,0
+AR.US,D,20160705,000000,25.77,25.945,24.83,25.66,3681325,0
+AR.US,D,20160706,000000,25.41,26,25.245,25.95,3116058,0
+AR.US,D,20160707,000000,26.33,26.49,25.27,25.46,2238506,0
+AR.US,D,20160708,000000,25.79,26.14,25.5,25.7,2720566,0
+AR.US,D,20160711,000000,25.95,26.545,25.68,26.37,3224946,0
+AR.US,D,20160712,000000,26.97,27.96,26.95,27.75,4665352,0
+AR.US,D,20160713,000000,27.83,28.06,27.28,28.04,4215121,0
+AR.US,D,20160714,000000,28.18,28.24,26.52,26.85,5489352,0
+AR.US,D,20160715,000000,27.06,27.06,25.99,26.37,3344518,0
+AR.US,D,20160718,000000,26.46,26.88,25.91,26.83,2694213,0
+AR.US,D,20160719,000000,27.03,27.21,26.675,26.83,2963723,0
+AR.US,D,20160720,000000,26.63,26.93,26.22,26.44,1967963,0
+AR.US,D,20160721,000000,26.56,27.01,26.09,26.14,2645518,0
+AR.US,D,20160722,000000,26.45,26.45,25.84,26.19,2818119,0
+AR.US,D,20160725,000000,25.91,26.06,25.43,26,2497846,0
+AR.US,D,20160726,000000,25.9,26.16,25.63,26.11,1405631,0
+AR.US,D,20160727,000000,26.31,26.47,25.54,25.92,2882395,0
+AR.US,D,20160728,000000,25.9,26.1,25.475,25.89,2708217,0
+AR.US,D,20160729,000000,25.62,26.29,25.53,26.19,3807733,0
+AR.US,D,20160801,000000,26.02,26.13,25.11,25.85,4748387,0
+AR.US,D,20160802,000000,26.03,26.2301,25.52,26.04,2380739,0
+AR.US,D,20160803,000000,26.31,27.34,26.02,27.2,4193941,0
+AR.US,D,20160804,000000,27.12,27.78,26.96,27.2,3605004,0
+AR.US,D,20160805,000000,27.32,27.55,26.94,27.23,4716029,0
+AR.US,D,20160808,000000,27.45,28.23,27.43,27.91,4294029,0
+AR.US,D,20160809,000000,27.91,27.91,26.95,27.14,3206420,0
+AR.US,D,20160810,000000,27.27,27.56,26.83,26.99,2629247,0
+AR.US,D,20160811,000000,26.08,27.06,26,26.94,5406813,0
+AR.US,D,20160812,000000,27.16,27.55,26.92,27.42,4201965,0
+AR.US,D,20160815,000000,27.47,27.63,26.83,27.58,4391585,0
+AR.US,D,20160816,000000,27.49,27.78,27.04,27.6,3750177,0
+AR.US,D,20160817,000000,27.43,27.43,26.76,26.93,3576086,0
+AR.US,D,20160818,000000,27.09,27.53,26.79,27.44,2493793,0
+AR.US,D,20160819,000000,27.22,27.51,26.865,26.98,3664380,0
+AR.US,D,20160822,000000,26.67,27.055,26.4,26.96,4283317,0
+AR.US,D,20160823,000000,26.85,27.53,26.64,27.24,2080778,0
+AR.US,D,20160824,000000,27.09,27.25,26.68,26.74,2253321,0
+AR.US,D,20160825,000000,26.74,26.89,26.52,26.79,2002454,0
+AR.US,D,20160826,000000,26.94,26.96,26.45,26.61,2647958,0
+AR.US,D,20160829,000000,26.51,26.69,26.08,26.16,3220691,0
+AR.US,D,20160830,000000,26.29,26.6,26.16,26.35,2313716,0
+AR.US,D,20160831,000000,26.16,26.285,25.5,25.56,2729979,0
+AR.US,D,20160901,000000,25.48,25.78,25.28,25.76,2099171,0
+AR.US,D,20160902,000000,26.02,26.2,25.64,25.92,1471860,0
+AR.US,D,20160906,000000,25.92,26.52,25.76,26.52,2459892,0
+AR.US,D,20160907,000000,26.69,26.99,26.58,26.63,2583297,0
+AR.US,D,20160908,000000,26.93,27.67,26.7,27.56,5981367,0
+AR.US,D,20160909,000000,27.35,27.64,26.92,27.11,2835595,0
+AR.US,D,20160912,000000,27.09,27.84,26.86,27.76,2237436,0
+AR.US,D,20160913,000000,27.53,27.56,26.45,26.56,2751622,0
+AR.US,D,20160914,000000,26.62,26.97,26.02,26.13,2943262,0
+AR.US,D,20160915,000000,26.2,26.87,25.81,26.62,2178746,0
+AR.US,D,20160916,000000,25.73,26.22,25.58,26.04,4227257,0
+AR.US,D,20160919,000000,26.29,26.77,26.16,26.54,2850331,0
+AR.US,D,20160920,000000,26.62,27.1,26.3,26.65,2869489,0
+AR.US,D,20160921,000000,26.96,27.46,26.86,27.43,2565325,0
+AR.US,D,20160922,000000,27.64,27.98,26.81,26.99,3035533,0
+AR.US,D,20160923,000000,26.92,27.19,26.185,26.34,2061219,0
+AR.US,D,20160926,000000,26.51,26.835,26.34,26.57,1574119,0
+AR.US,D,20160927,000000,26.03,26.06,25.26,25.68,3821549,0
+AR.US,D,20160928,000000,25.58,27.15,25.58,26.86,4724335,0
+AR.US,D,20160929,000000,26.77,27.12,25.89,26.14,2910643,0
+AR.US,D,20160930,000000,26.4,27.115,26.24,26.95,3254264,0
+AR.US,D,20161003,000000,26.93,27.23,26.72,27.22,2693314,0
+AR.US,D,20161004,000000,27.2,27.29,26.83,27.04,2990691,0
+AR.US,D,20161005,000000,27.3,27.53,27.06,27.34,2439776,0
+AR.US,D,20161006,000000,27.5,27.719,27.26,27.52,1976799,0
+AR.US,D,20161007,000000,27.34,28,26.63,27.76,3531140,0
+AR.US,D,20161010,000000,28.15,28.3,27.72,27.78,1860337,0
+AR.US,D,20161011,000000,27.57,27.71,26.98,27.22,1741489,0
+AR.US,D,20161012,000000,27.22,27.45,26.88,27.3,2316464,0
+AR.US,D,20161013,000000,27.12,28.075,27.11,27.82,3270455,0
+AR.US,D,20161014,000000,27.87,27.97,27.42,27.51,3361287,0
+AR.US,D,20161017,000000,27.37,27.83,27.13,27.51,3915147,0
+AR.US,D,20161018,000000,28,28.1,27.17,27.44,3723200,0
+AR.US,D,20161019,000000,27.47,27.62,26.95,27.08,3886359,0
+AR.US,D,20161020,000000,26.78,27.33,26.46,27.2,2425851,0
+AR.US,D,20161021,000000,27.13,27.27,26.4,26.48,2352030,0
+AR.US,D,20161024,000000,26.38,26.52,25.61,26.05,3747322,0
+AR.US,D,20161025,000000,25.99,26.41,25.23,25.35,4030906,0
+AR.US,D,20161026,000000,24.99,25.72,24.9,25.68,4796337,0
+AR.US,D,20161027,000000,25.97,27.17,25.61,26.78,4339734,0
+AR.US,D,20161028,000000,27.3,27.85,26.57,26.79,3307291,0
+AR.US,D,20161031,000000,26.8,26.865,26.35,26.47,2370029,0
+AR.US,D,20161101,000000,26.61,26.65,25.595,25.93,3439999,0
+AR.US,D,20161102,000000,25.49,25.58,24.705,25.24,4150897,0
+AR.US,D,20161103,000000,24.76,25.11,24.53,24.8,5385605,0
+AR.US,D,20161104,000000,24.77,25.005,24.6,24.65,3260558,0
+AR.US,D,20161107,000000,25,25,24.49,24.83,3699412,0
+AR.US,D,20161108,000000,24.6,24.865,24.4,24.64,4038912,0
+AR.US,D,20161109,000000,24.46,25.05,23.8,24.84,5135188,0
+AR.US,D,20161110,000000,24.69,25,24.205,24.35,4319794,0
+AR.US,D,20161111,000000,24.04,24.65,23.58,24.58,3076688,0
+AR.US,D,20161114,000000,24.62,25.11,24.34,25.1,3681950,0
+AR.US,D,20161115,000000,25.55,25.79,24.97,25.23,4274612,0
+AR.US,D,20161116,000000,25.23,25.37,24.78,24.99,4888524,0
+AR.US,D,20161117,000000,25.24,25.34,24.44,24.6,3727466,0
+AR.US,D,20161118,000000,24.71,25.2,24.6,24.95,2921282,0
+AR.US,D,20161121,000000,25.5,25.66,25.15,25.38,5585003,0
+AR.US,D,20161122,000000,25.35,25.57,24.68,25.01,2997871,0
+AR.US,D,20161123,000000,24.86,25.23,24.79,25.04,3659199,0
+AR.US,D,20161125,000000,24.83,24.91,24.41,24.52,1368658,0
+AR.US,D,20161128,000000,24.8,24.83,24.29,24.36,3619524,0
+AR.US,D,20161129,000000,23.89,25.105,23.645,24.79,3270887,0
+AR.US,D,20161130,000000,26.18,26.43,24.105,24.49,6293047,0
+AR.US,D,20161201,000000,25.09,25.445,24.86,25.06,4069773,0
+AR.US,D,20161202,000000,24.98,25.62,24.96,25.37,3149627,0
+AR.US,D,20161205,000000,25.84,26.76,25.765,26.52,4847777,0
+AR.US,D,20161206,000000,26.41,26.805,26.29,26.56,4241461,0
+AR.US,D,20161207,000000,26.52,26.775,26.3,26.55,3997214,0
+AR.US,D,20161208,000000,26.68,26.91,26.5,26.91,3030522,0
+AR.US,D,20161209,000000,26.87,26.99,26.36,26.72,2219681,0
+AR.US,D,20161212,000000,27.23,27.23,25.205,25.32,4448501,0
+AR.US,D,20161213,000000,25.54,26.15,25.3,25.88,3352714,0
+AR.US,D,20161214,000000,25.6,26.05,25.04,25.05,3348263,0
+AR.US,D,20161215,000000,24.71,25.45,24.58,25.42,4470504,0
+AR.US,D,20161216,000000,25.39,25.45,24.24,24.43,6561591,0
+AR.US,D,20161219,000000,24.42,24.57,24.205,24.4,3134804,0
+AR.US,D,20161220,000000,24.35,24.54,23.875,24.03,3210709,0
+AR.US,D,20161221,000000,24.41,24.91,24.37,24.47,2039582,0
+AR.US,D,20161222,000000,24.43,24.665,24.23,24.44,1365481,0
+AR.US,D,20161223,000000,24.42,24.75,24.21,24.27,1192071,0
+AR.US,D,20161227,000000,24.42,24.6267,24.295,24.38,2176328,0
+AR.US,D,20161228,000000,24.49,24.49,23.795,23.95,1813635,0
+AR.US,D,20161229,000000,23.86,24.12,23.68,23.96,2439341,0
+AR.US,D,20161230,000000,23.75,24.14,23.6,23.65,3068125,0
+AR.US,D,20170103,000000,23.89,24.58,23.07,23.68,6148255,0
+AR.US,D,20170104,000000,23.71,24.73,23.65,24.63,4054080,0
+AR.US,D,20170105,000000,24.63,25.18,24.28,24.89,4756209,0
+AR.US,D,20170106,000000,25.05,25.195,24.515,24.68,2689089,0
+AR.US,D,20170109,000000,24.41,24.66,24.09,24.12,2450099,0
+AR.US,D,20170110,000000,24.3,24.6,23.99,24.22,2754398,0
+AR.US,D,20170111,000000,24.43,24.65,24.19,24.52,3687983,0
+AR.US,D,20170112,000000,25.22,25.7,24.55,25.51,5616870,0
+AR.US,D,20170113,000000,25.85,26.045,25.59,25.62,4273369,0
+AR.US,D,20170117,000000,25.74,25.83,25.27,25.45,4053679,0
+AR.US,D,20170118,000000,25.19,25.82,25.01,25.64,2382211,0
+AR.US,D,20170119,000000,25.58,25.93,25.38,25.78,3097833,0
+AR.US,D,20170120,000000,26.01,26.1,25.59,25.66,2228650,0
+AR.US,D,20170123,000000,25.49,25.68,25.41,25.5,2116086,0
+AR.US,D,20170124,000000,25.88,26.23,25.69,25.85,2780589,0
+AR.US,D,20170125,000000,25.83,25.99,25.71,25.74,2535698,0
+AR.US,D,20170126,000000,25.98,26.12,25.8,25.9,2597041,0
+AR.US,D,20170127,000000,25.67,26.26,25.65,25.84,3972283,0
+AR.US,D,20170130,000000,25.42,25.55,24.39,24.63,4303173,0
+AR.US,D,20170131,000000,24.63,24.68,24.15,24.41,2756616,0
+AR.US,D,20170201,000000,24.62,24.89,24.47,24.65,3506791,0
+AR.US,D,20170202,000000,24.71,25.905,24.63,25.58,4551533,0
+AR.US,D,20170203,000000,25.64,26.26,25.53,26.16,2738831,0
+AR.US,D,20170206,000000,26.27,26.6,25.1,25.41,5016303,0
+AR.US,D,20170207,000000,25.44,25.535,24.76,25.44,4675100,0
+AR.US,D,20170208,000000,25.1,25.17,24.6,24.82,3608390,0
+AR.US,D,20170209,000000,25.01,25.27,24.86,25.07,3532906,0
+AR.US,D,20170210,000000,25.13,25.31,24.75,24.86,1845998,0
+AR.US,D,20170213,000000,24.69,24.965,24.59,24.92,1708324,0
+AR.US,D,20170214,000000,24.93,25.58,24.685,25.56,2591573,0
+AR.US,D,20170215,000000,25.63,26.095,25.5,25.83,3186303,0
+AR.US,D,20170216,000000,25.79,25.98,25,25.19,2755066,0
+AR.US,D,20170217,000000,25.04,25.5,24.88,25.07,2157771,0
+AR.US,D,20170221,000000,24.94,25.285,24.78,24.91,2717046,0
+AR.US,D,20170222,000000,24.68,24.89,24.53,24.54,3946289,0
+AR.US,D,20170223,000000,24.85,25.115,24.185,24.3,3753960,0
+AR.US,D,20170224,000000,24.24,24.29,23.81,24,3702438,0
+AR.US,D,20170227,000000,23.94,24.33,23.91,24.12,3112544,0
+AR.US,D,20170228,000000,24.06,24.19,23.55,23.98,5012409,0
+AR.US,D,20170301,000000,24.4,24.66,23.9,24.47,5800870,0
+AR.US,D,20170302,000000,24.48,24.99,24.12,24.57,4595542,0
+AR.US,D,20170303,000000,24.67,24.955,24.2307,24.28,3559859,0
+AR.US,D,20170306,000000,24.31,24.93,24.29,24.86,3694034,0
+AR.US,D,20170307,000000,24.78,24.87,24.38,24.44,4385282,0
+AR.US,D,20170308,000000,24.39,24.78,24.25,24.28,3008157,0
+AR.US,D,20170309,000000,24.36,24.36,23.49,24.2,3372998,0
+AR.US,D,20170310,000000,24.33,24.54,23.641,23.8,3296157,0
+AR.US,D,20170313,000000,23.88,24.14,23.695,24.1,2135124,0
+AR.US,D,20170314,000000,23.9,23.95,23.35,23.57,2548964,0
+AR.US,D,20170315,000000,23.87,23.99,23.43,23.88,3311674,0
+AR.US,D,20170316,000000,24.25,24.31,23.51,23.63,4208023,0
+AR.US,D,20170317,000000,23.72,23.81,23.4,23.48,2732874,0
+AR.US,D,20170320,000000,23.56,23.59,23.145,23.42,2315827,0
+AR.US,D,20170321,000000,23.85,23.85,22.83,22.92,2863530,0
+AR.US,D,20170322,000000,22.81,22.91,22.17,22.47,3515424,0
+AR.US,D,20170323,000000,22.48,22.72,22.24,22.26,4821933,0
+AR.US,D,20170324,000000,22.33,22.63,22.24,22.49,2966533,0
+AR.US,D,20170327,000000,22.25,22.725,22.08,22.63,3321843,0
+AR.US,D,20170328,000000,22.7,22.94,22.39,22.67,3537708,0
+AR.US,D,20170329,000000,22.59,23.18,22.52,23.13,3080760,0
+AR.US,D,20170330,000000,23.16,23.31,22.84,22.9,2539402,0
+AR.US,D,20170331,000000,22.79,23.07,22.52,22.81,3388597,0
+AR.US,D,20170403,000000,22.81,22.93,22.43,22.74,4026447,0
+AR.US,D,20170404,000000,22.96,23.205,22.71,23.16,3588797,0
+AR.US,D,20170405,000000,23.38,23.53,22.74,22.75,5644346,0
+AR.US,D,20170406,000000,22.9,23.145,22.8,23.07,2821262,0
+AR.US,D,20170407,000000,23.05,23.31,22.89,23.14,3311662,0
+AR.US,D,20170410,000000,23.17,23.56,23.13,23.44,2444290,0
+AR.US,D,20170411,000000,23.33,23.389,22.77,23.12,2929222,0
+AR.US,D,20170412,000000,23.09,23.2093,22.48,22.6,2684660,0
+AR.US,D,20170413,000000,22.7,22.7,22.02,22.06,1769484,0
+AR.US,D,20170417,000000,22,22.13,21.78,22,2471627,0
+AR.US,D,20170418,000000,21.79,22.16,21.68,21.95,2227371,0
+AR.US,D,20170419,000000,21.94,22.06,21.35,21.39,3775049,0
+AR.US,D,20170420,000000,21.39,21.6,21.37,21.37,2819928,0
+AR.US,D,20170421,000000,21.34,21.5,21.105,21.39,3507632,0
+AR.US,D,20170424,000000,21.39,21.76,21.28,21.5,3514577,0
+AR.US,D,20170425,000000,21.48,21.87,21.34,21.85,3708375,0
+AR.US,D,20170426,000000,21.83,22.36,21.65,21.95,3516116,0
+AR.US,D,20170427,000000,21.74,21.83,21.22,21.53,3310172,0
+AR.US,D,20170428,000000,21.8,21.8,20.87,21.19,3593148,0
+AR.US,D,20170501,000000,21.18,21.78,21.09,21.48,3236228,0
+AR.US,D,20170502,000000,21.49,21.74,21.0364,21.13,2868475,0
+AR.US,D,20170503,000000,21.04,21.25,20.91,21.14,1748649,0
+AR.US,D,20170504,000000,20.99,20.99,20.165,20.4,3408607,0
+AR.US,D,20170505,000000,20.56,21.3,20.43,21.25,2964396,0
+AR.US,D,20170508,000000,21.12,21.45,20.95,21.33,2853444,0
+AR.US,D,20170509,000000,21.81,21.84,20.62,20.95,4929543,0
+AR.US,D,20170510,000000,21.27,21.66,20.99,21.34,3694004,0
+AR.US,D,20170511,000000,21.41,21.68,20.86,21.02,3369074,0
+AR.US,D,20170512,000000,21.08,21.24,20.845,21.17,5615671,0
+AR.US,D,20170515,000000,21.57,21.6,21.09,21.28,2554964,0
+AR.US,D,20170516,000000,21.18,21.33,20.9,20.94,4524694,0
+AR.US,D,20170517,000000,20.85,21.26,20.83,20.96,4988054,0
+AR.US,D,20170518,000000,20.75,21.54,20.71,21.41,3923132,0
+AR.US,D,20170519,000000,21.66,22.36,21.51,22.24,3804355,0
+AR.US,D,20170522,000000,22.37,22.49,21.515,21.68,4476093,0
+AR.US,D,20170523,000000,21.73,21.94,21.545,21.91,3523052,0
+AR.US,D,20170524,000000,21.89,22.09,21.33,21.4,3490701,0
+AR.US,D,20170525,000000,21.24,21.875,20.96,21.21,2612989,0
+AR.US,D,20170526,000000,21.23,21.415,20.99,21.02,1896647,0
+AR.US,D,20170530,000000,20.8,20.88,20.54,20.64,2715915,0
+AR.US,D,20170531,000000,20.39,20.57,20.13,20.57,6284857,0
+AR.US,D,20170601,000000,20.58,20.9,20.4,20.62,2509793,0
+AR.US,D,20170602,000000,20.47,20.475,19.66,19.68,4900563,0
+AR.US,D,20170605,000000,19.52,20.03,19.51,19.76,4535394,0
+AR.US,D,20170606,000000,19.7,20.36,19.68,20.33,3111242,0
+AR.US,D,20170607,000000,20.26,20.43,19.917,20.3,4503629,0
+AR.US,D,20170608,000000,20.27,20.94,20.11,20.83,3954121,0
+AR.US,D,20170609,000000,20.97,21.86,20.83,21.5,3423870,0
+AR.US,D,20170612,000000,21.8,22.1,21.41,21.58,3432130,0
+AR.US,D,20170613,000000,21.72,22.52,21.65,22.48,2964185,0
+AR.US,D,20170614,000000,22.38,22.38,21.74,21.88,2861844,0
+AR.US,D,20170615,000000,21.73,22.395,21.55,22.35,6274668,0
+AR.US,D,20170616,000000,22.35,22.68,22.28,22.6,4660879,0
+AR.US,D,20170619,000000,22.56,22.57,21.42,21.43,5403618,0
+AR.US,D,20170620,000000,21.05,21.06,20.305,20.63,3843593,0
+AR.US,D,20170621,000000,20.53,20.74,19.96,20.17,4686098,0
+AR.US,D,20170622,000000,20.2,20.51,19.99,20.16,4199149,0
+AR.US,D,20170623,000000,20.31,20.79,20.175,20.78,7624049,0
+AR.US,D,20170626,000000,20.78,21.31,20.71,21.07,2368565,0
+AR.US,D,20170627,000000,21.21,21.28,21.01,21.05,3477155,0
+AR.US,D,20170628,000000,21.1,21.335,20.86,20.9,4160127,0
+AR.US,D,20170629,000000,21.03,21.45,20.98,21.41,3701454,0
+AR.US,D,20170630,000000,21.48,21.84,21.35,21.61,2942853,0
+AR.US,D,20170703,000000,21.66,21.95,21.52,21.77,1628433,0
+AR.US,D,20170705,000000,21.55,21.55,20.95,20.99,2819142,0
+AR.US,D,20170706,000000,21.24,21.37,20.69,20.84,3009885,0
+AR.US,D,20170707,000000,20.88,20.91,20.3,20.66,2002413,0
+AR.US,D,20170710,000000,20.61,21.31,20.44,21.29,2451477,0
+AR.US,D,20170711,000000,21.33,21.7,21.15,21.51,2688494,0
+AR.US,D,20170712,000000,21.69,22.11,21.565,21.64,3012995,0
+AR.US,D,20170713,000000,21.62,21.84,21.38,21.84,3211369,0
+AR.US,D,20170714,000000,21.91,22.19,21.83,21.98,2110310,0
+AR.US,D,20170717,000000,21.97,22.31,21.75,21.92,3188771,0
+AR.US,D,20170718,000000,22.16,22.22,21.495,21.64,2243666,0
+AR.US,D,20170719,000000,21.58,22.17,21.55,22.16,2239250,0
+AR.US,D,20170720,000000,22.24,22.38,21.31,21.35,2138860,0
+AR.US,D,20170721,000000,21.34,21.47,20.94,21.16,2868486,0
+AR.US,D,20170724,000000,21.16,21.23,20.595,20.8,2773609,0
+AR.US,D,20170725,000000,21.14,21.83,21.1,21.27,2744175,0
+AR.US,D,20170726,000000,21.37,21.54,20.92,20.95,2607734,0
+AR.US,D,20170727,000000,20.91,21.87,20.86,21.52,3812268,0
+AR.US,D,20170728,000000,21.5,21.61,21,21.1,2536842,0
+AR.US,D,20170731,000000,20.98,21.08,20.45,20.62,3072652,0
+AR.US,D,20170801,000000,20.56,20.775,20.17,20.3,2726915,0
+AR.US,D,20170802,000000,20.1,20.41,19.69,19.86,3493106,0
+AR.US,D,20170803,000000,19.02,19.76,18.89,19.01,6809822,0
+AR.US,D,20170804,000000,18.99,19.53,18.88,19.45,3943101,0
+AR.US,D,20170807,000000,19.4,19.54,19.15,19.52,3392005,0
+AR.US,D,20170808,000000,19.32,19.54,18.855,18.99,2699604,0
+AR.US,D,20170809,000000,19.06,19.225,18.275,18.53,4203325,0
+AR.US,D,20170810,000000,18.65,18.805,18.515,18.55,3032704,0
+AR.US,D,20170811,000000,18.28,18.57,18.23,18.49,2720507,0
+AR.US,D,20170814,000000,18.53,19.015,18.51,18.61,2897923,0
+AR.US,D,20170815,000000,18.53,18.88,18.42,18.85,2826193,0
+AR.US,D,20170816,000000,18.8,19.09,18.76,18.84,2413398,0
+AR.US,D,20170817,000000,18.79,19.13,18.5,18.51,2047077,0
+AR.US,D,20170818,000000,18.48,19.09,18.46,18.82,3094401,0
+AR.US,D,20170821,000000,18.61,18.75,18.31,18.62,2446194,0
+AR.US,D,20170822,000000,18.73,19.13,18.63,19.04,3618074,0
+AR.US,D,20170823,000000,18.94,19.54,18.9,19.49,2975071,0
+AR.US,D,20170824,000000,19.42,19.86,19.42,19.76,3005333,0
+AR.US,D,20170825,000000,19.81,19.92,19.57,19.68,2437935,0
+AR.US,D,20170828,000000,19.68,19.765,19.38,19.62,4184222,0
+AR.US,D,20170829,000000,19.5,19.61,19.23,19.41,3115501,0
+AR.US,D,20170830,000000,19.24,19.47,19.1,19.34,3655778,0
+AR.US,D,20170831,000000,19.44,19.87,19.36,19.69,3169683,0
+AR.US,D,20170901,000000,19.68,20.0175,19.49,19.88,3081324,0
+AR.US,D,20170905,000000,19.95,20.22,19.69,19.9,2688964,0
+AR.US,D,20170906,000000,20.08,20.26,19.86,19.95,2111319,0
+AR.US,D,20170907,000000,19.9,20.04,19.69,19.71,2572864,0
+AR.US,D,20170908,000000,19.39,19.52,18.84,19.24,3299516,0
+AR.US,D,20170911,000000,19.36,19.86,19.25,19.6,3169124,0
+AR.US,D,20170912,000000,19.73,20.145,19.62,19.97,3463282,0
+AR.US,D,20170913,000000,20.15,20.72,20.13,20.55,3133609,0
+AR.US,D,20170914,000000,20.63,20.84,20.41,20.45,2455445,0
+AR.US,D,20170915,000000,20.43,20.51,20.06,20.48,5309744,0
+AR.US,D,20170918,000000,20.44,20.81,20.305,20.52,2645279,0
+AR.US,D,20170919,000000,20.54,20.69,20.13,20.27,1996337,0
+AR.US,D,20170920,000000,20.28,20.48,20.15,20.3,3696096,0
+AR.US,D,20170921,000000,20.18,20.39,19.455,19.75,5091191,0
+AR.US,D,20170922,000000,19.66,19.89,19.5,19.85,2677256,0
+AR.US,D,20170925,000000,19.96,20.17,19.82,20.17,2758862,0
+AR.US,D,20170926,000000,20.18,20.58,20.04,20.38,3101542,0
+AR.US,D,20170927,000000,20.39,20.53,20.01,20.35,2838708,0
+AR.US,D,20170928,000000,20.32,20.38,19.77,19.89,4684714,0
+AR.US,D,20170929,000000,19.77,20.12,19.77,19.9,2434663,0
+AR.US,D,20171002,000000,19.64,20.38,19.58,20.32,3161455,0
+AR.US,D,20171003,000000,20.3,20.66,20.13,20.51,3694431,0
+AR.US,D,20171004,000000,20.54,20.99,20.45,20.69,5130210,0
+AR.US,D,20171005,000000,20.8,21.01,20.51,20.55,4949721,0
+AR.US,D,20171006,000000,20.3,20.53,20.11,20.24,2921953,0
+AR.US,D,20171009,000000,20.36,20.54,20.17,20.34,2471922,0
+AR.US,D,20171010,000000,20.5,20.65,20.3,20.34,4408659,0
+AR.US,D,20171011,000000,20.36,20.41,20.025,20.21,2527779,0
+AR.US,D,20171012,000000,20.01,20.51,19.81,20.44,2560061,0
+AR.US,D,20171013,000000,20.56,20.56,20.07,20.09,2334562,0
+AR.US,D,20171016,000000,20.16,20.16,19.38,19.56,3901115,0
+AR.US,D,20171017,000000,19.58,19.81,19.55,19.65,2057991,0
+AR.US,D,20171018,000000,19.74,19.81,19.58,19.72,2103273,0
+AR.US,D,20171019,000000,19.48,19.75,19.4,19.59,1987071,0
+AR.US,D,20171020,000000,19.63,19.72,19.45,19.46,1649754,0
+AR.US,D,20171023,000000,19.54,19.63,19.03,19.08,3047287,0
+AR.US,D,20171024,000000,19.2599,19.26,18.81,18.96,2322073,0
+AR.US,D,20171025,000000,18.76,18.84,18.37,18.51,3069132,0
+AR.US,D,20171026,000000,18.48,18.49,17.89,18.14,2929147,0
+AR.US,D,20171027,000000,18.07,18.76,17.95,18.75,4432626,0
+AR.US,D,20171030,000000,18.7,19.195,18.68,18.96,3702883,0
+AR.US,D,20171031,000000,18.89,19.44,18.86,19.4,2891775,0
+AR.US,D,20171101,000000,19.54,19.8,19.37,19.68,4868645,0
+AR.US,D,20171102,000000,18.61,19.49,18.61,18.9,5701586,0
+AR.US,D,20171103,000000,18.84,19.385,18.84,19.24,3056672,0
+AR.US,D,20171106,000000,19.45,20.1,19.44,20.09,3649769,0
+AR.US,D,20171107,000000,19.98,19.98,19.615,19.7,3207131,0
+AR.US,D,20171108,000000,19.65,19.7,19.2,19.49,3472192,0
+AR.US,D,20171109,000000,19.49,19.85,19.365,19.77,3293650,0
+AR.US,D,20171110,000000,19.77,20.28,19.76,20.26,3542007,0
+AR.US,D,20171113,000000,20.15,20.19,19.835,19.89,3073366,0
+AR.US,D,20171114,000000,19.67,19.77,18.805,18.86,4230141,0
+AR.US,D,20171115,000000,18.72,19.0384,18.48,18.92,4242690,0
+AR.US,D,20171116,000000,19.38,19.415,18.99,19.26,3600844,0
+AR.US,D,20171117,000000,19.4,19.94,19.39,19.92,2501198,0
+AR.US,D,20171120,000000,19.37,19.405,18.755,18.82,3241093,0
+AR.US,D,20171121,000000,18.9,19.125,18.64,18.78,1942772,0
+AR.US,D,20171122,000000,18.92,19.03,18.71,18.89,1723719,0
+AR.US,D,20171124,000000,18.94,19.03,18.57,18.59,810753,0
+AR.US,D,20171127,000000,18.61,18.69,18.28,18.61,1912840,0
+AR.US,D,20171128,000000,18.42,18.69,18.33,18.54,3340956,0
+AR.US,D,20171129,000000,18.57,18.79,18.47,18.76,4242066,0
+AR.US,D,20171130,000000,18.84,19.105,18.79,19,5199095,0
+AR.US,D,20171201,000000,19.23,19.64,19.11,19.39,3996441,0
+AR.US,D,20171204,000000,18.57,19.34,18.46,18.61,5612970,0
+AR.US,D,20171205,000000,18.29,18.72,18.14,18.57,3119317,0
+AR.US,D,20171206,000000,18.5,18.51,18.07,18.18,3310916,0
+AR.US,D,20171207,000000,18.13,18.47,17.92,18.2,2159010,0
+AR.US,D,20171208,000000,18.46,18.53,18.17,18.23,3286622,0
+AR.US,D,20171211,000000,18.33,19.13,18.33,19,4245537,0
+AR.US,D,20171212,000000,19.03,19.1,18.46,18.55,4432088,0
+AR.US,D,20171213,000000,18.44,18.5,18.18,18.28,2725872,0
+AR.US,D,20171214,000000,18.24,18.3299,17.89,17.92,2806225,0
+AR.US,D,20171215,000000,18.01,18.11,17.59,17.65,4001165,0
+AR.US,D,20171218,000000,17.85,18.455,17.79,18.04,4931302,0
+AR.US,D,20171219,000000,18.2,18.25,17.86,18,2223074,0
+AR.US,D,20171220,000000,18.06,18.335,17.88,18.22,2464013,0
+AR.US,D,20171221,000000,18.13,18.67,17.975,18.53,4011168,0
+AR.US,D,20171222,000000,18.45,18.73,18.42,18.59,1871283,0
+AR.US,D,20171226,000000,18.7,19.16,18.66,19.13,3003784,0
+AR.US,D,20171227,000000,19.18,19.28,19,19.03,1857937,0
+AR.US,D,20171228,000000,19.33,19.63,19.27,19.57,3243820,0
+AR.US,D,20171229,000000,19.65,19.65,18.99,19,2292668,0
+AR.US,D,20180102,000000,19.24,19.84,19.14,19.78,2398798,0
+AR.US,D,20180103,000000,19.84,20.09,19.645,19.78,3029338,0
+AR.US,D,20180104,000000,19.87,20.04,19.44,19.8,2206864,0
+AR.US,D,20180105,000000,19.66,19.66,19.21,19.44,2210265,0
+AR.US,D,20180108,000000,19.42,19.6461,19.17,19.54,2264368,0
+AR.US,D,20180109,000000,19.56,19.79,19.38,19.42,2109091,0
+AR.US,D,20180110,000000,19.46,19.59,19.1,19.12,1726519,0
+AR.US,D,20180111,000000,19.42,19.915,19.35,19.58,2960630,0
+AR.US,D,20180112,000000,19.6,20.01,19.5,19.87,2456172,0
+AR.US,D,20180116,000000,19.92,20.08,19.68,19.78,4144138,0
+AR.US,D,20180117,000000,19.74,19.94,19.39,19.78,3065439,0
+AR.US,D,20180118,000000,19.77,20.05,19.27,19.33,6865130,0
+AR.US,D,20180119,000000,19.24,19.24,18.36,18.74,4875860,0
+AR.US,D,20180122,000000,18.71,19.4,18.6414,19.38,3745305,0
+AR.US,D,20180123,000000,19.64,20.51,19.636,20.3,6715295,0
+AR.US,D,20180124,000000,20.52,20.57,19.92,20.19,4071503,0
+AR.US,D,20180125,000000,20.29,20.31,19.73,19.8,3559757,0
+AR.US,D,20180126,000000,19.94,20.14,19.76,20,1688670,0
+AR.US,D,20180129,000000,19.54,19.88,19.08,19.46,4563731,0
+AR.US,D,20180130,000000,19.85,20.0335,19,19.49,5031697,0
+AR.US,D,20180131,000000,19.48,19.6,19.135,19.43,2961529,0
+AR.US,D,20180201,000000,19.44,19.78,19.13,19.46,2839300,0
+AR.US,D,20180202,000000,19.11,19.23,18.55,18.68,3368386,0
+AR.US,D,20180205,000000,18.36,18.7,17.94,18.08,3902155,0
+AR.US,D,20180206,000000,17.74,18.41,17.7,18.34,5977475,0
+AR.US,D,20180207,000000,18.2,18.57,17.57,17.57,4939436,0
+AR.US,D,20180208,000000,17.68,18.01,16.99,17.02,4963326,0
+AR.US,D,20180209,000000,17.15,17.33,16.31,17.11,5426206,0
+AR.US,D,20180212,000000,17.34,17.59,17.18,17.46,3395966,0
+AR.US,D,20180213,000000,17.36,17.56,17.24,17.4,4250312,0
+AR.US,D,20180214,000000,17.1,18.485,17.09,18.27,5941460,0
+AR.US,D,20180215,000000,18.26,18.675,17.89,18.52,4633419,0
+AR.US,D,20180216,000000,18.4,19.06,18.4,18.93,4157403,0
+AR.US,D,20180220,000000,18.56,19.19,18.56,18.56,3508951,0
+AR.US,D,20180221,000000,18.59,18.72,18.23,18.32,3388396,0
+AR.US,D,20180222,000000,18.52,18.93,18.38,18.47,6044583,0
+AR.US,D,20180223,000000,18.57,18.99,18.57,18.95,2787325,0
+AR.US,D,20180226,000000,19.13,19.39,18.87,19.16,2991459,0
+AR.US,D,20180227,000000,19.04,19.56,18.98,19.02,4589877,0
+AR.US,D,20180228,000000,19.13,19.4,18.8,18.81,2934680,0
+AR.US,D,20180301,000000,18.94,19.67,18.9,19.49,3817502,0
+AR.US,D,20180302,000000,19.38,20.02,19.02,19.99,3261588,0
+AR.US,D,20180305,000000,19.91,20.44,19.89,20.39,3042776,0
+AR.US,D,20180306,000000,20.5,20.74,20.3,20.53,5564854,0
+AR.US,D,20180307,000000,20.54,21.07,20.35,20.74,3866724,0
+AR.US,D,20180308,000000,20.7,20.92,20.23,20.33,3392779,0
+AR.US,D,20180309,000000,20.48,20.905,20.35,20.81,4212448,0
+AR.US,D,20180312,000000,20.91,21.1,20.53,20.86,3971244,0
+AR.US,D,20180313,000000,20.88,21.19,20.75,20.82,2081960,0
+AR.US,D,20180314,000000,20.77,20.97,20.71,20.85,2406304,0
+AR.US,D,20180315,000000,20.99,21.24,20.07,20.24,7373997,0
+AR.US,D,20180316,000000,20.29,20.55,20.2,20.4,3852404,0
+AR.US,D,20180319,000000,20.17,20.28,19.485,19.59,3528933,0
+AR.US,D,20180320,000000,19.81,19.949,19.625,19.69,2265684,0
+AR.US,D,20180321,000000,19.79,20.29,19.72,20.11,2920080,0
+AR.US,D,20180322,000000,19.86,20.175,19.77,19.85,2492515,0
+AR.US,D,20180323,000000,19.97,20.12,19.32,19.35,2659470,0
+AR.US,D,20180326,000000,19.8,19.83,19.175,19.75,3242611,0
+AR.US,D,20180327,000000,19.87,19.89,19.11,19.22,2948587,0
+AR.US,D,20180328,000000,19.24,19.36,18.98,19.21,2864825,0
+AR.US,D,20180329,000000,19.35,19.92,19.32,19.85,4205629,0
+AR.US,D,20180402,000000,19.69,19.74,19,19.29,2924852,0
+AR.US,D,20180403,000000,19.52,19.66,19.16,19.59,2479074,0
+AR.US,D,20180404,000000,19.3,19.71,19.28,19.64,2226350,0
+AR.US,D,20180405,000000,19.73,20.36,19.71,20.27,2128331,0
+AR.US,D,20180406,000000,20.08,20.285,19.8,20.11,4593562,0
+AR.US,D,20180409,000000,20.31,20.37,20.06,20.06,2287876,0
+AR.US,D,20180410,000000,20.33,20.85,20.2,20.54,3260482,0
+AR.US,D,20180411,000000,20.55,21.13,20.5,21.09,2561581,0
+AR.US,D,20180412,000000,21.2,21.24,20.575,20.74,2959971,0
+AR.US,D,20180413,000000,20.97,21,20.52,20.72,3711936,0
+AR.US,D,20180416,000000,20.8,20.8,20.52,20.62,2673946,0
+AR.US,D,20180417,000000,20.47,20.615,20.21,20.39,2362153,0
+AR.US,D,20180418,000000,20.56,20.67,20.31,20.42,3847688,0
+AR.US,D,20180419,000000,20.48,20.6,20.04,20.33,4215071,0
+AR.US,D,20180420,000000,20.33,20.33,19.58,19.76,4399668,0
+AR.US,D,20180423,000000,19.64,19.85,19.3176,19.81,2920175,0
+AR.US,D,20180424,000000,20.04,20.04,19.19,19.35,3928743,0
+AR.US,D,20180425,000000,19.22,19.24,18.87,19.21,3309444,0
+AR.US,D,20180426,000000,19.35,19.65,18.7,19.41,4745541,0
+AR.US,D,20180427,000000,19.29,19.47,19.04,19.1,2702726,0
+AR.US,D,20180430,000000,18.98,19.13,18.82,19,4016663,0
+AR.US,D,20180501,000000,18.93,19.29,18.811,19.17,2393332,0
+AR.US,D,20180502,000000,19.11,19.25,19.03,19.08,2351750,0
+AR.US,D,20180503,000000,18.87,19.035,18.32,18.38,4598757,0
+AR.US,D,20180504,000000,18.31,18.425,18.08,18.17,2978840,0
+AR.US,D,20180507,000000,18.42,18.72,18.14,18.25,2890423,0
+AR.US,D,20180508,000000,18.24,18.54,17.93,18.53,3579823,0
+AR.US,D,20180509,000000,18.75,19.305,18.75,18.97,3857918,0
+AR.US,D,20180510,000000,19.07,19.13,18.695,18.97,2229872,0
+AR.US,D,20180511,000000,18.88,18.89,18.41,18.47,1741114,0
+AR.US,D,20180514,000000,18.62,19.09,18.57,18.93,2156295,0
+AR.US,D,20180515,000000,18.92,19.07,18.88,18.97,1741930,0
+AR.US,D,20180516,000000,18.92,19.41,18.91,19.32,2327587,0
+AR.US,D,20180517,000000,19.37,19.585,19.31,19.52,2427864,0
+AR.US,D,20180518,000000,19.51,19.62,19,19.11,2552216,0
+AR.US,D,20180521,000000,19.23,19.385,19.035,19.31,2251030,0
+AR.US,D,20180522,000000,19.43,19.78,19.03,19.08,2370556,0
+AR.US,D,20180523,000000,18.98,19,18.46,18.84,2533613,0
+AR.US,D,20180524,000000,18.62,18.81,18.38,18.42,3704293,0
+AR.US,D,20180525,000000,18.12,18.32,17.78,18.27,3521564,0
+AR.US,D,20180529,000000,18.09,18.62,18.09,18.59,3676069,0
+AR.US,D,20180530,000000,18.7,19.13,18.5,19.04,3154882,0
+AR.US,D,20180531,000000,18.91,19.24,18.79,19.11,4322101,0
+AR.US,D,20180601,000000,19.19,19.62,19.07,19.4,2925983,0
+AR.US,D,20180604,000000,19.4,19.54,18.7,18.73,2706452,0
+AR.US,D,20180605,000000,18.66,19.01,18.38,18.87,2199111,0
+AR.US,D,20180606,000000,19,19.385,18.88,19.16,2956305,0
+AR.US,D,20180607,000000,19.37,19.9,19.31,19.83,4796805,0
+AR.US,D,20180608,000000,19.75,19.88,19.29,19.62,2160432,0
+AR.US,D,20180611,000000,19.59,19.74,19.2436,19.59,2481003,0
+AR.US,D,20180612,000000,19.63,20.1,19.63,19.99,3159854,0
+AR.US,D,20180613,000000,19.98,20.37,19.9,20.16,3590915,0
+AR.US,D,20180614,000000,20.3,20.39,19.58,19.76,2358766,0
+AR.US,D,20180615,000000,19.66,19.75,19.47,19.5,3729841,0
+AR.US,D,20180618,000000,19.48,20.22,19.42,19.79,2197369,0
+AR.US,D,20180619,000000,19.49,20.195,19.36,20.18,2106163,0
+AR.US,D,20180620,000000,20.34,20.77,20.25,20.68,1730780,0
+AR.US,D,20180621,000000,20.57,21.14,20.43,20.71,2486125,0
+AR.US,D,20180622,000000,21.38,21.38,20.74,20.81,3615533,0
+AR.US,D,20180625,000000,20.82,20.89,20.42,20.5,2883996,0
+AR.US,D,20180626,000000,20.52,21.045,20.41,20.94,2179981,0
+AR.US,D,20180627,000000,21.26,21.42,20.945,21.08,2068898,0
+AR.US,D,20180628,000000,21.21,21.31,20.91,21.3,1949040,0
+AR.US,D,20180629,000000,20.94,21.73,20.94,21.35,2043254,0
+AR.US,D,20180702,000000,21.15,21.18,20.825,20.94,3494962,0
+AR.US,D,20180703,000000,21.27,21.49,21.14,21.34,2335762,0
+AR.US,D,20180705,000000,21.42,21.73,21.36,21.47,1715762,0
+AR.US,D,20180706,000000,21.44,21.925,21.36,21.84,1834042,0
+AR.US,D,20180709,000000,21.99,22.515,21.955,22.44,3470675,0
+AR.US,D,20180710,000000,22.61,22.69,22.145,22.36,1839431,0
+AR.US,D,20180711,000000,22.25,22.32,21.73,21.95,1747766,0
+AR.US,D,20180712,000000,22.02,22.07,21.47,21.69,2279255,0
+AR.US,D,20180713,000000,21.7,22.08,21.68,21.76,3081383,0
+AR.US,D,20180716,000000,21.46,21.66,21.19,21.42,2609335,0
+AR.US,D,20180717,000000,21.39,21.62,21.26,21.45,1604121,0
+AR.US,D,20180718,000000,21.42,21.42,20.89,21.01,3420639,0
+AR.US,D,20180719,000000,21.14,21.45,21.02,21.23,1832643,0
+AR.US,D,20180720,000000,21.22,21.31,21,21.16,1144982,0
+AR.US,D,20180723,000000,21.21,21.3899,20.95,21.04,2022997,0
+AR.US,D,20180724,000000,21.16,21.235,20.99,21.06,1650226,0
+AR.US,D,20180725,000000,21.13,21.27,20.87,21.27,1821734,0
+AR.US,D,20180726,000000,21.18,21.61,21.099,21.24,2242778,0
+AR.US,D,20180727,000000,21.14,21.295,20.08,20.23,2913938,0
+AR.US,D,20180730,000000,20.38,20.65,20.32,20.36,2699238,0
+AR.US,D,20180731,000000,20.47,20.61,20.19,20.54,3263160,0
+AR.US,D,20180801,000000,20.27,20.4,19.92,20.01,2895103,0
+AR.US,D,20180802,000000,19.26,19.52,18.53,18.96,7882513,0
+AR.US,D,20180803,000000,19.05,19.05,18.609,18.83,4064235,0
+AR.US,D,20180806,000000,18.89,19.06,18.64,18.72,2812424,0
+AR.US,D,20180807,000000,18.93,19.07,18.79,18.99,4323236,0
+AR.US,D,20180808,000000,18.89,19.01,18.605,18.78,2073345,0
+AR.US,D,20180809,000000,18.84,18.93,18.66,18.71,1690302,0
+AR.US,D,20180810,000000,18.59,18.86,18.34,18.76,2347298,0
+AR.US,D,20180813,000000,18.68,18.8,17.9,17.92,3427457,0
+AR.US,D,20180814,000000,18.08,18.19,17.929,18.14,3175343,0
+AR.US,D,20180815,000000,17.96,18.01,17.25,17.66,3716054,0
+AR.US,D,20180816,000000,17.72,17.83,17.41,17.47,2050951,0
+AR.US,D,20180817,000000,17.5,17.6664,17.395,17.5,1683078,0
+AR.US,D,20180820,000000,17.48,17.63,17.25,17.61,2075932,0
+AR.US,D,20180821,000000,17.83,18.22,17.79,18.1,3662405,0
+AR.US,D,20180822,000000,18.26,18.575,18.2301,18.44,2128709,0
+AR.US,D,20180823,000000,18.36,18.51,18.16,18.4,1790739,0
+AR.US,D,20180824,000000,18.56,18.67,18.48,18.49,1328721,0
+AR.US,D,20180827,000000,18.47,18.77,18.42,18.51,2278265,0
+AR.US,D,20180828,000000,18.53,18.645,18.285,18.42,2894679,0
+AR.US,D,20180829,000000,18.49,18.75,18.33,18.61,1855603,0
+AR.US,D,20180830,000000,18.62,18.94,18.545,18.87,2588139,0
+AR.US,D,20180831,000000,18.77,18.86,18.42,18.51,2564272,0
+AR.US,D,20180904,000000,18.58,18.69,17.85,17.89,2182624,0
+AR.US,D,20180905,000000,17.74,17.79,17.32,17.67,2845393,0
+AR.US,D,20180906,000000,17.67,17.69,16.97,17.11,3550925,0
+AR.US,D,20180907,000000,16.92,17.29,16.76,17.18,3112069,0
+AR.US,D,20180910,000000,17.19,17.61,17.19,17.51,4293462,0
+AR.US,D,20180911,000000,17.47,17.815,17.42,17.78,3522746,0
+AR.US,D,20180912,000000,17.93,18.55,17.93,18.21,3937078,0
+AR.US,D,20180913,000000,18.2,18.73,18.14,18.53,2989777,0
+AR.US,D,20180914,000000,18.58,18.7801,18.51,18.61,2010541,0
+AR.US,D,20180917,000000,18.65,18.91,18.59,18.8,3086095,0
+AR.US,D,20180918,000000,18.98,19.35,18.88,19.32,3704826,0
+AR.US,D,20180919,000000,19.31,20.05,19.28,19.94,2930918,0
+AR.US,D,20180920,000000,20.04,20.21,19.69,19.79,4059002,0
+AR.US,D,20180921,000000,19.77,19.78,18.77,19.08,9033264,0
+AR.US,D,20180924,000000,19.35,19.39,18.465,18.71,5980324,0
+AR.US,D,20180925,000000,18.85,18.9,18.49,18.79,3680442,0
+AR.US,D,20180926,000000,18.62,18.66,17.36,17.4,4549192,0
+AR.US,D,20180927,000000,17.6,18.095,17.5,17.75,4198330,0
+AR.US,D,20180928,000000,17.74,18.14,17.68,17.71,4217729,0
+AR.US,D,20181001,000000,17.85,18.13,17.705,17.96,2489379,0
+AR.US,D,20181002,000000,17.91,18.21,17.79,17.9,2254041,0
+AR.US,D,20181003,000000,18.04,18.57,17.78,18.47,2155463,0
+AR.US,D,20181004,000000,18.51,18.89,18.145,18.21,3130614,0
+AR.US,D,20181005,000000,18.29,18.66,18.29,18.58,2274875,0
+AR.US,D,20181008,000000,18.52,19.2,18.37,18.88,3454137,0
+AR.US,D,20181009,000000,19.27,19.71,19.1115,19.48,5981119,0
+AR.US,D,20181010,000000,19.62,19.965,19.15,19.17,6104972,0
+AR.US,D,20181011,000000,18.82,19.38,18.795,18.85,5542679,0
+AR.US,D,20181012,000000,19.19,19.23,18.45,18.68,3588158,0
+AR.US,D,20181015,000000,18.8,19.16,18.775,18.86,3699387,0
+AR.US,D,20181016,000000,18.9,19.29,18.81,19.14,3364031,0
+AR.US,D,20181017,000000,19.12,19.34,18.71,18.79,3040244,0
+AR.US,D,20181018,000000,18.47,18.57,17.93,18.14,3976813,0
+AR.US,D,20181019,000000,18.17,18.695,18.12,18.21,3291935,0
+AR.US,D,20181022,000000,18.24,18.24,17.36,17.49,3429946,0
+AR.US,D,20181023,000000,17.15,17.23,16.6715,16.85,4604307,0
+AR.US,D,20181024,000000,17.04,17.22,15.94,16,4676591,0
+AR.US,D,20181025,000000,16.21,16.54,15.88,16.31,5799915,0
+AR.US,D,20181026,000000,16.07,16.33,15.58,16.14,4727463,0
+AR.US,D,20181029,000000,16.15,16.51,15.51,15.74,4192700,0
+AR.US,D,20181030,000000,15.61,15.96,15.29,15.56,6307654,0
+AR.US,D,20181031,000000,15.74,16.08,15.55,15.89,6626727,0
+AR.US,D,20181101,000000,15.87,16.8,15.68,16.47,6895560,0
+AR.US,D,20181102,000000,16.42,16.51,15.5375,15.81,7297461,0
+AR.US,D,20181105,000000,16.37,17.28,16.25,17.11,6377518,0
+AR.US,D,20181106,000000,16.96,17.09,16.63,16.82,3431261,0
+AR.US,D,20181107,000000,17.05,17.25,16.42,16.79,3598762,0
+AR.US,D,20181108,000000,16.78,16.99,16.37,16.44,4040289,0
+AR.US,D,20181109,000000,15.41,16.12,15.41,15.7,12925990,0
+AR.US,D,20181112,000000,15.87,16.215,15.75,15.91,7368423,0
+AR.US,D,20181113,000000,16.01,16.45,15.215,15.27,8125661,0
+AR.US,D,20181114,000000,15.5,15.5626,13.91,14.2,12299368,0
+AR.US,D,20181115,000000,14.05,14.37,13.92,14.22,5791585,0
+AR.US,D,20181116,000000,14.34,14.51,13.875,14.05,4142549,0
+AR.US,D,20181119,000000,13.92,14.34,13.87,14.14,5039849,0
+AR.US,D,20181120,000000,13.83,14.14,13.28,13.34,6700652,0
+AR.US,D,20181121,000000,13.41,14.015,13.4,13.89,4583350,0
+AR.US,D,20181123,000000,13.43,13.96,13.41,13.86,2171969,0
+AR.US,D,20181126,000000,13.94,14.145,13.64,13.74,4472812,0
+AR.US,D,20181127,000000,13.74,13.78,13.073,13.4,6554992,0
+AR.US,D,20181128,000000,13.42,13.97,13.42,13.79,4570431,0
+AR.US,D,20181129,000000,13.78,13.87,13.32,13.48,6291976,0
+AR.US,D,20181130,000000,13.42,13.47,13.04,13.13,5847295,0
+AR.US,D,20181203,000000,13.49,13.49,12.92,13.27,6085666,0
+AR.US,D,20181204,000000,13.3,13.36,12.65,12.68,4816651,0
+AR.US,D,20181206,000000,12.24,12.89,12.11,12.78,6379710,0
+AR.US,D,20181207,000000,12.93,13.24,12.75,12.75,4447265,0
+AR.US,D,20181210,000000,12.62,12.99,12.53,12.79,6757758,0
+AR.US,D,20181211,000000,12.99,13.115,12.41,12.44,4526066,0
+AR.US,D,20181212,000000,12.56,12.84,12.24,12.25,4184391,0
+AR.US,D,20181213,000000,12.21,12.29,11.96,12.16,5374773,0
+AR.US,D,20181214,000000,12.03,12.03,11.23,11.31,5809978,0
+AR.US,D,20181217,000000,11.19,11.465,10.64,10.78,6868759,0
+AR.US,D,20181218,000000,10.94,11.15,10.67,10.73,6563647,0
+AR.US,D,20181219,000000,10.59,10.73,9.97,10.05,7936242,0
+AR.US,D,20181220,000000,9.9,10.15,9.63,9.75,8712902,0
+AR.US,D,20181221,000000,9.75,9.84,9.29,9.4,8166660,0
+AR.US,D,20181224,000000,9.23,9.37,9.035,9.08,4659047,0
+AR.US,D,20181226,000000,9.15,9.89,8.86,9.87,6591108,0
+AR.US,D,20181227,000000,9.73,9.895,9.34,9.83,6138047,0
+AR.US,D,20181228,000000,9.87,9.87,9.17,9.21,7471276,0
+AR.US,D,20181231,000000,9.26,9.42,9,9.39,6268870,0
+AR.US,D,20190102,000000,9.2,9.84,8.91,9.76,8906681,0
+AR.US,D,20190103,000000,9.73,9.785,9.395,9.53,4279352,0
+AR.US,D,20190104,000000,9.71,10.315,9.675,10.25,5750546,0
+AR.US,D,20190107,000000,10.36,10.65,10.19,10.51,6103376,0
+AR.US,D,20190108,000000,10.66,10.7,10.35,10.47,5052234,0
+AR.US,D,20190109,000000,10.61,10.64,10.29,10.51,6308171,0
+AR.US,D,20190110,000000,10.45,10.84,10.29,10.66,4765056,0
+AR.US,D,20190111,000000,10.51,10.63,10.34,10.5,4501478,0
+AR.US,D,20190114,000000,10.39,10.8,10.34,10.76,5747822,0
+AR.US,D,20190115,000000,10.8,11.02,10.75,10.94,5061246,0
+AR.US,D,20190116,000000,10.9,11.03,10.68,10.71,4687874,0
+AR.US,D,20190117,000000,10.66,10.82,10.39,10.76,3724803,0
+AR.US,D,20190118,000000,10.86,10.97,10.675,10.82,3091428,0
+AR.US,D,20190122,000000,10.69,10.69,10.22,10.38,4848122,0
+AR.US,D,20190123,000000,10.48,10.59,9.97,10.05,5673453,0
+AR.US,D,20190124,000000,10,10.14,9.78,10,6358658,0
+AR.US,D,20190125,000000,10.01,10.5,10.01,10.41,5286917,0
+AR.US,D,20190128,000000,10.3,10.46,10.145,10.26,4231096,0
+AR.US,D,20190129,000000,10.31,10.45,10.18,10.31,2198971,0
+AR.US,D,20190130,000000,10.37,10.56,10.2,10.56,3615280,0
+AR.US,D,20190131,000000,10.53,10.66,9.96,10.06,3889423,0
+AR.US,D,20190201,000000,10.1,10.3,9.99,10.21,3436691,0
+AR.US,D,20190204,000000,10.14,10.14,9.8668,10.05,3553787,0
+AR.US,D,20190205,000000,10.09,10.15,9.61,9.66,4709894,0
+AR.US,D,20190206,000000,9.62,9.75,9.3,9.32,5612175,0
+AR.US,D,20190207,000000,9.29,9.31,8.65,8.73,9177876,0
+AR.US,D,20190208,000000,8.69,8.84,8.525,8.83,5606115,0
+AR.US,D,20190211,000000,8.87,9.13,8.77,9.04,4524593,0
+AR.US,D,20190212,000000,9.18,9.3474,9.04,9.27,7405978,0
+AR.US,D,20190213,000000,9.21,9.46,8.96,9.07,8328962,0
+AR.US,D,20190214,000000,9.01,9.32,8.73,9.07,13912622,0
+AR.US,D,20190215,000000,9.13,9.7,9.12,9.61,8591279,0
+AR.US,D,20190219,000000,9.6,9.89,9.48,9.66,5867031,0
+AR.US,D,20190220,000000,9.7,10.12,9.61,9.84,7385049,0
+AR.US,D,20190221,000000,9.88,9.9527,9.7,9.73,6189369,0
+AR.US,D,20190222,000000,9.81,9.89,9.52,9.64,4870442,0
+AR.US,D,20190225,000000,9.63,9.84,9.49,9.66,5341549,0
+AR.US,D,20190226,000000,9.65,9.835,9.44,9.47,5243331,0
+AR.US,D,20190227,000000,9.36,9.41,8.955,8.99,8452893,0
+AR.US,D,20190228,000000,9.02,9.1,8.65,8.66,20036179,0
+AR.US,D,20190301,000000,8.78,9.22,8.72,9.15,13558469,0
+AR.US,D,20190304,000000,9.15,9.41,9.06,9.18,7560848,0
+AR.US,D,20190305,000000,9.13,9.1654,8.91,8.99,6379578,0
+AR.US,D,20190306,000000,8.88,8.95,8.57,8.6,6027273,0
+AR.US,D,20190307,000000,8.59,8.59,8.2,8.3,11297617,0
+AR.US,D,20190308,000000,8.18,8.18,7.7,7.81,8891607,0
+AR.US,D,20190311,000000,7.78,7.99,7.63,7.98,8421720,0
+AR.US,D,20190312,000000,8.1,8.26,8.02,8.17,4923943,0
+AR.US,D,20190313,000000,8.24,8.54,8.21,8.33,6765467,0
+AR.US,D,20190314,000000,8.4,8.67,8.4,8.58,6468957,0
+AR.US,D,20190315,000000,8.5,8.58,8.27,8.42,11009614,0
+AR.US,D,20190318,000000,8.48,8.72,8.39,8.69,7183315,0
+AR.US,D,20190319,000000,8.6,8.68,8.5,8.54,6392279,0
+AR.US,D,20190320,000000,8.49,9.015,8.475,8.86,8008126,0
+AR.US,D,20190321,000000,8.83,8.91,8.67,8.74,5457599,0
+AR.US,D,20190322,000000,8.65,8.66,8.3,8.39,5203584,0
+AR.US,D,20190325,000000,8.39,8.495,8.17,8.39,5588493,0
+AR.US,D,20190326,000000,8.49,8.7,8.3673,8.51,4718233,0
+AR.US,D,20190327,000000,8.46,8.605,8.35,8.43,3322981,0
+AR.US,D,20190328,000000,8.45,8.69,8.315,8.66,4119038,0
+AR.US,D,20190329,000000,8.75,8.92,8.655,8.83,4604696,0
+AR.US,D,20190401,000000,8.92,9.08,8.69,8.72,5721201,0
+AR.US,D,20190402,000000,8.74,8.91,8.64,8.65,4798320,0
+AR.US,D,20190403,000000,8.7,8.77,8.19,8.2,5734559,0
+AR.US,D,20190404,000000,8.21,8.41,8.14,8.41,5832525,0
+AR.US,D,20190405,000000,8.45,9,8.45,8.98,8048988,0
+AR.US,D,20190408,000000,9.04,9.175,8.845,8.97,6162584,0
+AR.US,D,20190409,000000,8.95,8.95,8.51,8.55,5429321,0
+AR.US,D,20190410,000000,8.57,8.715,8.5,8.56,3740479,0
+AR.US,D,20190411,000000,8.51,8.58,8.28,8.33,4385696,0
+AR.US,D,20190412,000000,8.56,8.91,8.55,8.69,5336125,0
+AR.US,D,20190415,000000,8.65,8.82,8.46,8.59,5128481,0
+AR.US,D,20190416,000000,8.64,8.73,8.42,8.69,2837085,0
+AR.US,D,20190417,000000,8.7,8.76,8.46,8.49,3584811,0
+AR.US,D,20190418,000000,8.49,8.56,8.05,8.09,5736667,0
+AR.US,D,20190422,000000,8.17,8.17,7.78,8.04,8751149,0
+AR.US,D,20190423,000000,8.07,8.32,7.86,7.9,10933677,0
+AR.US,D,20190424,000000,7.9,7.97,7.64,7.65,7485523,0
+AR.US,D,20190425,000000,7.66,7.68,7.21,7.26,9951651,0
+AR.US,D,20190426,000000,7.22,7.57,7.21,7.47,9640138,0
+AR.US,D,20190429,000000,7.45,7.5,7.3,7.49,5514807,0
+AR.US,D,20190430,000000,7.51,7.53,7.16,7.25,6922219,0
+AR.US,D,20190501,000000,7.28,7.33,7.07,7.13,6334940,0
+AR.US,D,20190502,000000,7.3,7.34,6.75,7.22,12474025,0
+AR.US,D,20190503,000000,7.27,7.39,7.14,7.17,9728046,0
+AR.US,D,20190506,000000,7.08,7.6,7.04,7.54,8834168,0
+AR.US,D,20190507,000000,7.48,8.09,7.45,8,14042485,0
+AR.US,D,20190508,000000,8.04,8.275,7.93,7.99,6329266,0
+AR.US,D,20190509,000000,7.91,8.06,7.81,8,4320640,0
+AR.US,D,20190510,000000,7.97,8.08,7.855,8.04,2493078,0
+AR.US,D,20190513,000000,7.9,8.025,7.77,7.84,6821547,0
+AR.US,D,20190514,000000,7.9,8.09,7.8,8.06,8586481,0
+AR.US,D,20190515,000000,8,8.25,7.99,8.24,4309384,0
+AR.US,D,20190516,000000,8.26,8.31,7.95,7.98,6796641,0
+AR.US,D,20190517,000000,7.9,7.98,7.575,7.62,8959114,0
+AR.US,D,20190520,000000,7.6,7.61,7.25,7.28,5600127,0
+AR.US,D,20190521,000000,7.29,7.39,7.12,7.39,6370280,0
+AR.US,D,20190522,000000,7.28,7.28,6.88,6.9,7826651,0
+AR.US,D,20190523,000000,6.9,6.96,6.62,6.89,9658223,0
+AR.US,D,20190524,000000,6.96,7.12,6.79,7.08,9475948,0
+AR.US,D,20190528,000000,7.05,7.13,6.715,6.75,5330128,0
+AR.US,D,20190529,000000,6.7,7.01,6.57,6.97,6986314,0
+AR.US,D,20190530,000000,6.85,6.95,6.5,6.55,6671715,0
+AR.US,D,20190531,000000,6.4,6.59,6.4,6.57,5743432,0
+AR.US,D,20190603,000000,6.6,6.73,6.44,6.7,8231974,0
+AR.US,D,20190604,000000,6.76,7.18,6.7,7.05,9682033,0
+AR.US,D,20190605,000000,7.03,7.09,6.4,6.6,6945224,0
+AR.US,D,20190606,000000,6.57,6.7,6.3,6.46,8016650,0
+AR.US,D,20190607,000000,6.45,6.52,6.22,6.45,6176033,0
+AR.US,D,20190610,000000,6.45,6.74,6.22,6.25,6654630,0
+AR.US,D,20190611,000000,6.3,6.37,6.055,6.08,7655857,0
+AR.US,D,20190612,000000,6.07,6.09,5.735,5.76,9594703,0
+AR.US,D,20190613,000000,5.91,6.07,5.8,5.88,11698419,0
+AR.US,D,20190614,000000,5.85,5.97,5.63,5.7,9099516,0
+AR.US,D,20190617,000000,5.64,5.825,5.52,5.7,8222803,0
+AR.US,D,20190618,000000,5.76,5.93,5.65,5.72,9837478,0
+AR.US,D,20190619,000000,5.69,5.73,5.525,5.58,8075567,0
+AR.US,D,20190620,000000,5.67,5.81,5.42,5.47,10963173,0
+AR.US,D,20190621,000000,5.46,5.6,5.27,5.58,11688062,0
+AR.US,D,20190624,000000,5.54,5.58,5.3,5.37,9232997,0
+AR.US,D,20190625,000000,5.38,5.52,5.2,5.4,15291271,0
+AR.US,D,20190626,000000,5.38,5.5332,5.29,5.48,11416374,0
+AR.US,D,20190627,000000,5.44,5.565,5.36,5.38,6756598,0
+AR.US,D,20190628,000000,5.38,5.53,5.295,5.53,12575809,0
+AR.US,D,20190701,000000,5.6,5.68,5.365,5.39,7082740,0
+AR.US,D,20190702,000000,5.41,5.44,5.21,5.26,9864627,0
+AR.US,D,20190703,000000,5.3,5.47,5.23,5.45,6179500,0
+AR.US,D,20190705,000000,5.44,5.65,5.44,5.54,5882381,0
+AR.US,D,20190708,000000,5.47,5.53,5.28,5.3,8341890,0
+AR.US,D,20190709,000000,5.37,5.4,5.2,5.39,8260558,0
+AR.US,D,20190710,000000,5.41,5.48,5.29,5.44,9843470,0
+AR.US,D,20190711,000000,5.45,5.64,5.15,5.16,8952237,0
+AR.US,D,20190712,000000,5.2,5.29,5.15,5.2,5656808,0
+AR.US,D,20190715,000000,5.19,5.25,4.97,5.11,9614487,0
+AR.US,D,20190716,000000,5.1,5.18,4.84,4.92,10310696,0
+AR.US,D,20190717,000000,4.9,4.96,4.74,4.75,7586938,0
+AR.US,D,20190718,000000,4.72,4.76,4.57,4.72,11134346,0
+AR.US,D,20190719,000000,4.73,4.97,4.69,4.91,13480739,0
+AR.US,D,20190722,000000,5,5.12,4.89,4.97,11865642,0
+AR.US,D,20190723,000000,4.96,5.035,4.87,4.99,6711575,0
+AR.US,D,20190724,000000,4.98,5.05,4.9,4.92,4538611,0
+AR.US,D,20190725,000000,4.93,4.99,4.395,4.49,10724693,0
+AR.US,D,20190726,000000,4.45,4.54,4.12,4.13,10629316,0
+AR.US,D,20190729,000000,4.12,4.17,3.99,4.04,16803912,0
+AR.US,D,20190730,000000,4.03,4.64,3.95,4.54,16893521,0
+AR.US,D,20190731,000000,4.59,4.78,4.4,4.61,12548365,0
+AR.US,D,20190801,000000,4.63,4.8,4.24,4.51,16462176,0
+AR.US,D,20190802,000000,4.6,4.78,4.41,4.65,13351905,0
+AR.US,D,20190805,000000,4.52,4.52,4.185,4.39,9363540,0
+AR.US,D,20190806,000000,4.35,4.36,4,4.13,12389515,0
+AR.US,D,20190807,000000,4.05,4.06,3.67,3.78,17550102,0
+AR.US,D,20190808,000000,3.94,3.97,3.69,3.76,11387581,0
+AR.US,D,20190809,000000,3.77,3.79,3.5,3.53,10901665,0
+AR.US,D,20190812,000000,3.52,3.57,3.42,3.545,7518434,0
+AR.US,D,20190813,000000,3.57,3.69,3.48,3.52,16569565,0
+AR.US,D,20190814,000000,3.45,3.49,3.215,3.35,8697863,0
+AR.US,D,20190815,000000,3.3,3.56,3.28,3.44,11193652,0
+AR.US,D,20190816,000000,3.43,3.64,3.36,3.61,8866465,0
+AR.US,D,20190819,000000,3.62,3.78,3.61,3.75,8306409,0
+AR.US,D,20190820,000000,3.66,3.77,3.48,3.6,8036116,0
+AR.US,D,20190821,000000,3.62,3.68,3.42,3.47,6186042,0
+AR.US,D,20190822,000000,3.45,3.58,3.34,3.34,8088130,0
+AR.US,D,20190823,000000,3.3,3.47,3.22,3.26,11290125,0
+AR.US,D,20190826,000000,3.3,3.35,3.08,3.12,9353362,0
+AR.US,D,20190827,000000,3.14,3.14,2.78,2.8,16021838,0
+AR.US,D,20190828,000000,2.84,3.16,2.83,3.11,11660395,0
+AR.US,D,20190829,000000,3.13,3.445,3.09,3.37,9507224,0
+AR.US,D,20190830,000000,3.35,3.355,3.01,3.17,6877743,0
+AR.US,D,20190903,000000,3.14,3.28,3,3.22,9139434,0
+AR.US,D,20190904,000000,3.27,3.595,3.21,3.54,13145744,0
+AR.US,D,20190905,000000,3.6,3.89,3.58,3.7,10928900,0
+AR.US,D,20190906,000000,3.55,3.63,3.29,3.53,9916436,0
+AR.US,D,20190909,000000,3.55,3.9999,3.55,3.87,13115756,0
+AR.US,D,20190910,000000,3.99,4.23,3.72,3.78,17100427,0
+AR.US,D,20190911,000000,3.82,4.08,3.64,3.87,8656604,0
+AR.US,D,20190912,000000,3.81,3.81,3.51,3.54,8728137,0
+AR.US,D,20190913,000000,3.57,3.74,3.375,3.61,9920890,0
+AR.US,D,20190916,000000,3.99,4.38,3.865,4.3,21584695,0
+AR.US,D,20190917,000000,4.2,4.41,3.91,4.21,17368862,0
+AR.US,D,20190918,000000,4.14,4.25,3.88,3.92,9533706,0
+AR.US,D,20190919,000000,3.99,4.185,3.64,3.8,12720787,0
+AR.US,D,20190920,000000,3.82,3.94,3.7,3.82,14624813,0
+AR.US,D,20190923,000000,3.77,3.83,3.425,3.56,11337906,0
+AR.US,D,20190924,000000,3.55,3.55,3.22,3.36,8201682,0
+AR.US,D,20190925,000000,3.33,3.38,3.18,3.29,8145946,0
+AR.US,D,20190926,000000,3.26,3.29,2.96,3.12,11400521,0
+AR.US,D,20190927,000000,3.06,3.3,2.98,3.28,7890612,0
+AR.US,D,20190930,000000,3.22,3.245,2.95,3.02,10367753,0
+AR.US,D,20191001,000000,3.02,3.1,2.78,2.89,10289821,0
+AR.US,D,20191002,000000,2.89,3.11,2.75,2.79,11934137,0
+AR.US,D,20191003,000000,2.74,2.89,2.67,2.85,11432686,0
+AR.US,D,20191004,000000,2.8,2.92,2.66,2.9,13697130,0
+AR.US,D,20191007,000000,2.88,2.93,2.66,2.67,14279503,0
+AR.US,D,20191008,000000,2.66,2.71,2.45,2.46,10369098,0
+AR.US,D,20191009,000000,2.53,2.53,2.38,2.46,8146054,0
+AR.US,D,20191010,000000,2.48,2.57,2.43,2.47,6225706,0
+AR.US,D,20191011,000000,2.51,2.77,2.48,2.73,13620330,0
+AR.US,D,20191014,000000,2.69,2.8,2.45,2.79,10599746,0
+AR.US,D,20191015,000000,2.74,2.81,2.63,2.65,13195359,0
+AR.US,D,20191016,000000,2.65,2.755,2.61,2.65,8934735,0
+AR.US,D,20191017,000000,2.64,2.83,2.62,2.8,11495384,0
+AR.US,D,20191018,000000,2.79,2.89,2.52,2.55,11533424,0
+AR.US,D,20191021,000000,2.54,2.59,2.42,2.57,8350957,0
+AR.US,D,20191022,000000,2.58,2.64,2.45,2.55,10508257,0
+AR.US,D,20191023,000000,2.54,2.68,2.445,2.56,11006250,0
+AR.US,D,20191024,000000,2.58,2.6,2.39,2.47,10388573,0
+AR.US,D,20191025,000000,2.45,2.72,2.41,2.71,10816186,0
+AR.US,D,20191028,000000,2.75,2.93,2.6,2.6,11013531,0
+AR.US,D,20191029,000000,2.63,2.94,2.55,2.84,16671879,0
+AR.US,D,20191030,000000,3.2,3.38,2.655,2.7,21530761,0
+AR.US,D,20191031,000000,2.76,2.81,2.45,2.5,13791775,0
+AR.US,D,20191101,000000,2.52,2.76,2.49,2.67,13544406,0
+AR.US,D,20191104,000000,2.83,3.01,2.78,2.94,16083688,0
+AR.US,D,20191105,000000,2.97,3.11,2.73,2.76,14053331,0
+AR.US,D,20191106,000000,2.75,3.03,2.69,2.76,13386889,0
+AR.US,D,20191107,000000,2.82,2.905,2.72,2.86,8406320,0
+AR.US,D,20191108,000000,2.82,2.89,2.72,2.86,6441140,0
+AR.US,D,20191111,000000,2.75,2.82,2.62,2.62,10656764,0
+AR.US,D,20191112,000000,2.65,2.69,2.46,2.53,17011881,0
+AR.US,D,20191113,000000,2.51,2.51,2.32,2.37,18303752,0
+AR.US,D,20191114,000000,2.39,2.39,2.17,2.22,14625327,0
+AR.US,D,20191115,000000,2.22,2.32,2.14,2.25,8997118,0
+AR.US,D,20191118,000000,2.2,2.23,1.97,2.03,13100353,0
+AR.US,D,20191119,000000,2.03,2.11,1.945,1.97,10251913,0
+AR.US,D,20191120,000000,2.04,2.05,1.88,1.94,14164635,0
+AR.US,D,20191121,000000,1.95,2.08,1.86,2.04,11447064,0
+AR.US,D,20191122,000000,2.06,2.27,2.04,2.17,10797641,0
+AR.US,D,20191125,000000,2.14,2.18,2.04,2.09,7865792,0
+AR.US,D,20191126,000000,2.08,2.12,1.97,1.99,11031314,0
+AR.US,D,20191127,000000,2.03,2.11,2,2.1,6284592,0
+AR.US,D,20191129,000000,2.06,2.095,1.99,1.99,3838497,0
+AR.US,D,20191202,000000,2,2.045,1.96,1.96,8682712,0
+AR.US,D,20191203,000000,1.94,2.09,1.93,2.02,9354203,0
+AR.US,D,20191204,000000,2.06,2.22,2.03,2.17,9506484,0
+AR.US,D,20191205,000000,2.21,2.24,2.07,2.1,8531558,0
+AR.US,D,20191206,000000,2.1,2.22,2.06,2.19,7650557,0
+AR.US,D,20191209,000000,2.48,2.75,2.425,2.57,24143923,0
+AR.US,D,20191210,000000,2.58,2.71,2.56,2.68,11811651,0
+AR.US,D,20191211,000000,2.66,2.745,2.635,2.66,7294655,0
+AR.US,D,20191212,000000,2.65,3.0099,2.64,2.92,12506705,0
+AR.US,D,20191213,000000,2.97,2.97,2.655,2.69,13719855,0
+AR.US,D,20191216,000000,2.68,2.72,2.59,2.68,12371302,0
+AR.US,D,20191217,000000,2.655,2.84,2.635,2.81,11825210,0
+AR.US,D,20191218,000000,2.78,2.91,2.77,2.87,8658775,0
+AR.US,D,20191219,000000,2.87,3.05,2.83,3,8371886,0
+AR.US,D,20191220,000000,2.98,2.98,2.72,2.75,17016143,0
+AR.US,D,20191223,000000,2.74,2.93,2.685,2.91,11514599,0
+AR.US,D,20191224,000000,2.93,3.06,2.83,2.87,4319420,0
+AR.US,D,20191226,000000,2.93,2.96,2.85,2.89,3973821,0
+AR.US,D,20191227,000000,2.89,2.91,2.7,2.7,5329609,0
+AR.US,D,20191230,000000,2.73,2.86,2.68,2.75,7682521,0
+AR.US,D,20191231,000000,2.72,2.98,2.69,2.85,7469237,0
+AR.US,D,20200102,000000,2.88,2.92,2.55,2.59,9496297,0
+AR.US,D,20200103,000000,2.76,2.78,2.61,2.68,11055881,0
+AR.US,D,20200106,000000,2.73,2.75,2.52,2.62,10088236,0
+AR.US,D,20200107,000000,2.62,2.715,2.525,2.68,9602625,0
+AR.US,D,20200108,000000,2.7,2.81,2.53,2.55,13175663,0
+AR.US,D,20200109,000000,2.5,2.51,2.34,2.4,13006776,0
+AR.US,D,20200110,000000,2.4,2.41,2.3,2.37,11663362,0
+AR.US,D,20200113,000000,2.36,2.38,2.26,2.35,9778357,0
+AR.US,D,20200114,000000,2.36,2.605,2.35,2.55,8185820,0
+AR.US,D,20200115,000000,2.5,2.61,2.45,2.54,7664470,0
+AR.US,D,20200116,000000,2.56,2.69,2.49,2.51,7359528,0
+AR.US,D,20200117,000000,2.55,2.57,2.33,2.39,8928865,0
+AR.US,D,20200121,000000,2.35,2.36,2.175,2.21,12324179,0
+AR.US,D,20200122,000000,2.19,2.21,2,2.05,10605278,0
+AR.US,D,20200123,000000,2.02,2.13,1.96,1.97,12090763,0
+AR.US,D,20200124,000000,2,2.02,1.8,1.91,13313674,0
+AR.US,D,20200127,000000,1.87,1.94,1.8,1.84,11653752,0
+AR.US,D,20200128,000000,1.86,1.97,1.78,1.91,13301501,0
+AR.US,D,20200129,000000,1.98,1.99,1.75,1.75,14500353,0
+AR.US,D,20200130,000000,1.72,1.8,1.68,1.75,10388278,0
+AR.US,D,20200131,000000,1.7,1.94,1.68,1.85,13925455,0
+AR.US,D,20200203,000000,1.87,1.88,1.7,1.74,11525349,0
+AR.US,D,20200204,000000,1.79,1.8,1.7,1.7,10720807,0
+AR.US,D,20200205,000000,1.74,1.9,1.715,1.87,12914497,0
+AR.US,D,20200206,000000,1.88,1.9,1.72,1.83,10573645,0
+AR.US,D,20200207,000000,1.79,1.82,1.73,1.75,7690609,0
+AR.US,D,20200210,000000,1.72,1.78,1.6,1.68,13482808,0
+AR.US,D,20200211,000000,1.7,1.77,1.625,1.7,7980588,0
+AR.US,D,20200212,000000,1.75,1.85,1.73,1.77,10468991,0
+AR.US,D,20200213,000000,1.78,1.88,1.705,1.76,14550631,0
+AR.US,D,20200214,000000,1.75,1.8,1.63,1.65,12711882,0
+AR.US,D,20200218,000000,1.64,1.75,1.61,1.72,10341950,0
+AR.US,D,20200219,000000,1.75,1.845,1.7,1.8,13204538,0
+AR.US,D,20200220,000000,1.83,1.98,1.83,1.84,12404416,0
+AR.US,D,20200221,000000,1.82,1.8274,1.72,1.76,10521617,0
+AR.US,D,20200224,000000,1.68,1.765,1.62,1.66,9393174,0
+AR.US,D,20200225,000000,1.68,1.72,1.6,1.65,11359713,0
+AR.US,D,20200226,000000,1.67,1.73,1.5,1.53,13319375,0
+AR.US,D,20200227,000000,1.41,1.46,1.25,1.37,16574394,0
+AR.US,D,20200228,000000,1.26,1.61,1.22,1.6,15251524,0
+AR.US,D,20200302,000000,1.69,1.69,1.44,1.47,12882597,0
+AR.US,D,20200303,000000,1.5,1.52,1.31,1.35,13865094,0
+AR.US,D,20200304,000000,1.41,1.43,1.27,1.31,9695904,0
+AR.US,D,20200305,000000,1.28,1.36,1.25,1.35,11794450,0
+AR.US,D,20200306,000000,1.26,1.49,1.21,1.38,24061943,0
+AR.US,D,20200309,000000,1.24,1.565,1.08,1.1,36297115,0
+AR.US,D,20200310,000000,1.24,1.26,0.95241,1.18,25594037,0
+AR.US,D,20200311,000000,1.17,1.2,1,1.04,15012416,0
+AR.US,D,20200312,000000,0.92,1.18,0.9101,1.1,22958576,0
+AR.US,D,20200313,000000,1.14,1.5,0.92,1.26,34974865,0
+AR.US,D,20200316,000000,1.05,1.57,1.03,1.2,28625483,0
+AR.US,D,20200317,000000,1.2,1.34,1.1,1.25,20926856,0
+AR.US,D,20200318,000000,1.19,1.32,1,1.04,19380631,0
+AR.US,D,20200319,000000,1.08,1.08,0.7208,0.914,20673797,0
+AR.US,D,20200320,000000,0.91,1.03,0.91,0.9481,21023830,0
+AR.US,D,20200323,000000,0.95,0.9798,0.78,0.8066,10502938,0
+AR.US,D,20200324,000000,0.93,0.9547,0.8564,0.9086,14002089,0
+AR.US,D,20200325,000000,0.9801,1.07,0.871,0.989,11346326,0
+AR.US,D,20200326,000000,1,1.05,0.83,0.9092,10222241,0
+AR.US,D,20200327,000000,0.88,0.9298,0.83,0.8301,15470843,0
+AR.US,D,20200330,000000,0.826,0.8493,0.638,0.7447,13219645,0
+AR.US,D,20200331,000000,0.8047,0.8047,0.69,0.7129,11903389,0
+AR.US,D,20200401,000000,0.695,0.7549,0.66,0.6691,11706562,0
+AR.US,D,20200402,000000,0.6877,0.875,0.674,0.7057,10799818,0
+AR.US,D,20200403,000000,0.72,0.7773,0.6701,0.7715,13418966,0
+AR.US,D,20200406,000000,0.763,0.9774,0.763,0.943,8303296,0
+AR.US,D,20200407,000000,1.02,1.13,0.9702,0.9806,10671742,0
+AR.US,D,20200408,000000,1.07,1.32,1.02,1.31,12622450,0
+AR.US,D,20200409,000000,1.37,1.67,1.28,1.47,21017811,0
+AR.US,D,20200413,000000,1.66,1.68,1.31,1.42,15575938,0
+AR.US,D,20200414,000000,1.46,1.48,1.18,1.26,14528360,0
+AR.US,D,20200415,000000,1.18,1.38,1.17,1.38,14242959,0
+AR.US,D,20200416,000000,1.43,1.44,1.24,1.24,7827649,0
+AR.US,D,20200417,000000,1.3,1.4,1.23,1.38,13012344,0
+AR.US,D,20200420,000000,1.32,1.83,1.32,1.71,24920160,0
+AR.US,D,20200421,000000,1.85,2.12,1.8,2.09,33162183,0
+AR.US,D,20200422,000000,2.3,2.37,2.04,2.15,16137038,0
+AR.US,D,20200423,000000,2.15,2.27,2,2.18,12975635,0
+AR.US,D,20200424,000000,2.16,2.2826,2.085,2.25,10581911,0
+AR.US,D,20200427,000000,2.2,2.39,1.965,2.38,12028091,0
+AR.US,D,20200428,000000,2.42,2.43,2.16,2.21,11632613,0
+AR.US,D,20200429,000000,2.13,2.49,2.12,2.46,14725662,0
+AR.US,D,20200430,000000,2.84,3.08,2.47,2.98,26664075,0
+AR.US,D,20200501,000000,2.93,3.08,2.79,2.8,11878895,0
+AR.US,D,20200504,000000,2.84,3.35,2.67,3.34,24197351,0
+AR.US,D,20200505,000000,3.46,3.61,3.28,3.32,16672175,0
+AR.US,D,20200506,000000,3.31,3.32,2.9,2.98,10951252,0
+AR.US,D,20200507,000000,3.06,3.18,2.835,2.93,10261099,0
+AR.US,D,20200508,000000,2.93,3.14,2.89,3.13,11235599,0
+AR.US,D,20200511,000000,3.08,3.35,3.04,3.15,9465816,0
+AR.US,D,20200512,000000,3.14,3.22,2.96,2.96,9487445,0
+AR.US,D,20200513,000000,2.87,2.89,2.31,2.54,15246937,0
+AR.US,D,20200514,000000,2.51,2.6,2.2715,2.47,10830160,0
+AR.US,D,20200515,000000,2.5,2.62,2.4,2.5,7095089,0
+AR.US,D,20200518,000000,2.69,3.04,2.61,3.03,9806760,0
+AR.US,D,20200519,000000,3.06,3.2,2.87,3,9629964,0
+AR.US,D,20200520,000000,3.1,3.25,3.01,3.06,6122771,0
+AR.US,D,20200521,000000,3.04,3.195,2.96,3.11,7861239,0
+AR.US,D,20200522,000000,3.11,3.25,3,3.22,7190106,0
+AR.US,D,20200526,000000,3.35,3.685,3.27,3.54,10078894,0
+AR.US,D,20200527,000000,3.65,3.69,3.29,3.48,6354851,0
+AR.US,D,20200528,000000,3.47,3.54,3.18,3.19,9077263,0
+AR.US,D,20200529,000000,3.19,3.275,2.98,2.99,13100859,0
+AR.US,D,20200601,000000,3,3.25,3,3.18,7182126,0
+AR.US,D,20200602,000000,3.18,3.33,3.14,3.19,7471956,0
+AR.US,D,20200603,000000,3.23,3.29,3.1,3.13,8618351,0
+AR.US,D,20200604,000000,3.1,3.25,2.99,3.2,11710337,0
+AR.US,D,20200605,000000,3.34,3.52,3.15,3.22,14902671,0
+AR.US,D,20200608,000000,3.25,4.06,3.2,4.04,21711383,0
+AR.US,D,20200609,000000,3.75,4.145,3.65,3.93,12065769,0
+AR.US,D,20200610,000000,3.96,3.97,3.61,3.61,11676758,0
+AR.US,D,20200611,000000,3.32,3.59,3.11,3.12,8787927,0
+AR.US,D,20200612,000000,3.33,3.47,3.12,3.28,14089938,0
+AR.US,D,20200615,000000,3.02,4.01,3,3.77,19511330,0
+AR.US,D,20200616,000000,3.95,4.025,3.71,3.86,13379944,0
+AR.US,D,20200617,000000,3.86,3.895,3.6744,3.77,10411222,0
+AR.US,D,20200618,000000,3.74,3.7502,3.47,3.51,13862834,0
+AR.US,D,20200619,000000,3.6,3.65,3.19,3.2,32481779,0
+AR.US,D,20200622,000000,3.21,3.22,2.93,2.95,13427946,0
+AR.US,D,20200623,000000,2.98,3.13,2.77,2.83,12478285,0
+AR.US,D,20200624,000000,2.77,2.84,2.58,2.59,9489920,0
+AR.US,D,20200625,000000,2.59,2.81,2.503,2.62,11191614,0
+AR.US,D,20200626,000000,2.61,2.61,2.3,2.34,43054609,0
+AR.US,D,20200629,000000,2.41,2.55,2.325,2.51,11183231,0
+AR.US,D,20200630,000000,2.49,2.56,2.39,2.54,10396841,0
+AR.US,D,20200701,000000,2.51,2.715,2.46,2.63,9843047,0
+AR.US,D,20200702,000000,2.7,2.96,2.64,2.95,13925150,0
+AR.US,D,20200706,000000,3.15,3.15,2.855,2.96,33561153,0
+AR.US,D,20200707,000000,2.93,3.255,2.9062,3.04,13592722,0
+AR.US,D,20200708,000000,3.04,3.095,2.87,2.92,7693979,0
+AR.US,D,20200709,000000,2.89,3.04,2.74,2.74,10404533,0
+AR.US,D,20200710,000000,2.72,2.85,2.63,2.84,6241482,0
+AR.US,D,20200713,000000,2.86,2.9199,2.61,2.62,9065479,0
+AR.US,D,20200714,000000,2.62,2.7,2.53,2.66,9132846,0
+AR.US,D,20200715,000000,2.78,2.88,2.65,2.85,7515135,0
+AR.US,D,20200716,000000,2.83,3,2.77,2.85,7157703,0
+AR.US,D,20200717,000000,2.86,3.035,2.83,2.85,7452867,0
+AR.US,D,20200720,000000,2.83,2.89,2.7,2.71,5258228,0
+AR.US,D,20200721,000000,2.77,2.88,2.73,2.79,7910761,0
+AR.US,D,20200722,000000,2.75,2.78,2.63,2.69,6164134,0
+AR.US,D,20200723,000000,2.69,2.99,2.66,2.88,8920994,0
+AR.US,D,20200724,000000,2.87,3.0896,2.8621,2.9,5994791,0
+AR.US,D,20200727,000000,2.93,2.95,2.7301,2.79,7347458,0
+AR.US,D,20200728,000000,2.79,3.02,2.78,2.83,9446077,0
+AR.US,D,20200729,000000,2.85,3.085,2.74,3.08,9602853,0
+AR.US,D,20200730,000000,2.84,3.13,2.78,3,12182930,0
+AR.US,D,20200731,000000,3.01,3.05,2.86,2.96,7749274,0
+AR.US,D,20200803,000000,3.09,3.54,3.06,3.4,16482072,0
+AR.US,D,20200804,000000,3.5,3.765,3.2826,3.71,13509648,0
+AR.US,D,20200805,000000,3.78,3.89,3.565,3.77,10351642,0
+AR.US,D,20200806,000000,3.78,3.89,3.68,3.73,6137580,0
+AR.US,D,20200807,000000,3.75,3.97,3.655,3.93,8532343,0
+AR.US,D,20200810,000000,3.96,4.16,3.875,4.04,9322029,0
+AR.US,D,20200811,000000,4.3,4.38,3.89,3.9,14298896,0
+AR.US,D,20200812,000000,3.95,4.26,3.87,4.12,10589037,0
+AR.US,D,20200813,000000,4.08,4.16,3.93,3.98,9848859,0
+AR.US,D,20200814,000000,4.01,4.64,3.94,4.43,17916221,0
+AR.US,D,20200817,000000,4.42,4.46,4.15,4.4,10198256,0
+AR.US,D,20200818,000000,4.17,4.18,3.46,3.62,59919616,0
+AR.US,D,20200819,000000,3.64,3.68,3.49,3.65,27713093,0
+AR.US,D,20200820,000000,3.57,3.7,3.56,3.62,15009736,0
+AR.US,D,20200821,000000,3.6,3.77,3.57,3.66,13528043,0
+AR.US,D,20200824,000000,3.69,3.95,3.62,3.8,16988292,0
+AR.US,D,20200825,000000,3.87,3.89,3.58,3.71,10958461,0
+AR.US,D,20200826,000000,3.75,3.75,3.49,3.49,10419285,0
+AR.US,D,20200827,000000,3.56,3.5967,3.42,3.51,9802969,0
+AR.US,D,20200828,000000,3.54,3.59,3.38,3.5,7778662,0
+AR.US,D,20200831,000000,3.42,3.45,3.12,3.22,18725894,0
+AR.US,D,20200901,000000,3.19,3.29,3.12,3.13,13467104,0
+AR.US,D,20200902,000000,3.1,3.13,2.89,2.9,11903331,0
+AR.US,D,20200903,000000,2.9,3.04,2.855,2.92,8457519,0
+AR.US,D,20200904,000000,2.99,3.02,2.8025,2.94,8075024,0
+AR.US,D,20200908,000000,2.88,2.93,2.72,2.72,9136619,0
+AR.US,D,20200909,000000,2.8,2.8,2.65,2.76,9934336,0
+AR.US,D,20200910,000000,2.76,2.835,2.64,2.65,9905264,0
+AR.US,D,20200911,000000,2.69,2.79,2.63,2.71,8639649,0
+AR.US,D,20200914,000000,2.74,2.93,2.67,2.89,10663126,0
+AR.US,D,20200915,000000,2.89,2.98,2.785,2.83,11055806,0
+AR.US,D,20200916,000000,2.85,3.02,2.82,2.91,8951039,0
+AR.US,D,20200917,000000,2.78,2.96,2.78,2.91,9332831,0
+AR.US,D,20200918,000000,2.91,3.14,2.89,3.11,16580810,0
+AR.US,D,20200921,000000,3.05,3.06,2.9,3.02,7684285,0
+AR.US,D,20200922,000000,2.97,3.095,2.97,3.02,5953743,0
+AR.US,D,20200923,000000,3.04,3.18,2.95,2.95,8389212,0
+AR.US,D,20200924,000000,3.06,3.23,2.96,3.11,9758543,0
+AR.US,D,20200925,000000,3.09,3.17,2.97,2.97,8471394,0
+AR.US,D,20200928,000000,3.01,3.05,2.835,2.96,10012892,0
+AR.US,D,20200929,000000,2.93,2.9858,2.765,2.87,8289879,0
+AR.US,D,20200930,000000,2.82,2.94,2.73,2.75,9088306,0
+AR.US,D,20201001,000000,2.76,2.85,2.68,2.7,8893105,0
+AR.US,D,20201002,000000,2.61,2.825,2.555,2.79,7786012,0
+AR.US,D,20201005,000000,2.82,3.05,2.82,3.04,9988259,0
+AR.US,D,20201006,000000,3.08,3.235,3.03,3.11,9596364,0
+AR.US,D,20201007,000000,3.16,3.455,3.16,3.41,10886644,0
+AR.US,D,20201008,000000,3.47,3.67,3.41,3.65,8238557,0
+AR.US,D,20201009,000000,3.74,3.89,3.425,3.71,11816674,0
+AR.US,D,20201012,000000,3.72,3.845,3.635,3.74,5118600,0
+AR.US,D,20201013,000000,3.79,3.875,3.545,3.55,11559989,0
+AR.US,D,20201014,000000,3.51,3.695,3.45,3.51,6632475,0
+AR.US,D,20201015,000000,3.47,3.645,3.41,3.62,6743235,0
+AR.US,D,20201016,000000,3.66,3.82,3.54,3.55,7521156,0
+AR.US,D,20201019,000000,3.62,3.725,3.54,3.66,6783187,0
+AR.US,D,20201020,000000,3.76,3.86,3.695,3.8,6410572,0
+AR.US,D,20201021,000000,3.94,4.13,3.76,3.77,10605244,0
+AR.US,D,20201022,000000,3.79,4.105,3.79,4.03,11835294,0
+AR.US,D,20201023,000000,4.03,4.11,3.95,3.99,7583190,0
+AR.US,D,20201026,000000,3.96,4.01,3.72,3.72,8767377,0
+AR.US,D,20201027,000000,3.74,3.76,3.62,3.66,7922722,0
+AR.US,D,20201028,000000,3.57,3.655,3.46,3.48,8804226,0
+AR.US,D,20201029,000000,3.45,3.63,3.35,3.59,10135272,0
+AR.US,D,20201030,000000,3.6,3.65,3.35,3.4,10380598,0
+AR.US,D,20201102,000000,3.44,3.72,3.27,3.64,10135068,0
+AR.US,D,20201103,000000,3.68,3.79,3.5,3.58,9637295,0
+AR.US,D,20201104,000000,3.53,3.575,3.36,3.37,6993971,0
+AR.US,D,20201105,000000,3.37,3.52,3.32,3.32,5329408,0
+AR.US,D,20201106,000000,3.35,3.43,3.26,3.28,5543281,0
+AR.US,D,20201109,000000,3.54,3.67,3.24,3.51,12417300,0
+AR.US,D,20201110,000000,3.54,3.78,3.42,3.73,9984330,0
+AR.US,D,20201111,000000,3.8,3.99,3.7113,3.79,9289168,0
+AR.US,D,20201112,000000,3.75,3.88,3.65,3.7,6796662,0
+AR.US,D,20201113,000000,3.8,4.05,3.8,3.99,8465835,0
+AR.US,D,20201116,000000,4.08,4.1,3.685,3.92,10512612,0
+AR.US,D,20201117,000000,3.81,4.17,3.79,4.08,9744434,0
+AR.US,D,20201118,000000,4.08,4.2,3.87,3.88,8717281,0
+AR.US,D,20201119,000000,3.82,4.13,3.76,4.08,9946213,0
+AR.US,D,20201120,000000,4.09,4.18,3.9,3.97,6680709,0
+AR.US,D,20201123,000000,4.07,4.24,4.02,4.21,10372275,0
+AR.US,D,20201124,000000,4.3,4.54,4.23,4.39,9135226,0
+AR.US,D,20201125,000000,4.35,4.39,4.19,4.33,5430794,0
+AR.US,D,20201127,000000,4.32,4.35,4.17,4.19,3202861,0
+AR.US,D,20201130,000000,4.21,4.3,3.92,3.92,8374888,0
+AR.US,D,20201201,000000,4.02,4.3,3.85,3.86,8471916,0
+AR.US,D,20201202,000000,3.86,4.19,3.84,3.93,10697614,0
+AR.US,D,20201203,000000,3.95,3.95,3.71,3.79,11662699,0
+AR.US,D,20201204,000000,3.84,4.2,3.84,4.2,13328461,0
+AR.US,D,20201207,000000,4.14,4.25,3.9,4.07,11420342,0
+AR.US,D,20201208,000000,4.27,4.575,4.21,4.31,14936460,0
+AR.US,D,20201209,000000,4.44,4.6,4.25,4.39,10354597,0
+AR.US,D,20201210,000000,4.39,5.355,4.38,5.21,22584426,0
+AR.US,D,20201211,000000,5.23,5.36,4.935,5.15,12138735,0
+AR.US,D,20201214,000000,5.31,5.34,4.92,4.94,11287118,0
+AR.US,D,20201215,000000,4.96,5.03,4.84,4.98,9568267,0
+AR.US,D,20201216,000000,5.03,5.05,4.705,4.76,11440815,0
+AR.US,D,20201217,000000,4.87,5.26,4.78,5.17,12801097,0
+AR.US,D,20201218,000000,5.16,5.565,5.15,5.48,27646362,0
+AR.US,D,20201221,000000,5.23,5.625,5.14,5.52,7726854,0
+AR.US,D,20201222,000000,5.53,5.765,5.41,5.41,6906138,0
+AR.US,D,20201223,000000,5.46,5.99,5.42,5.83,9856592,0
+AR.US,D,20201224,000000,5.87,5.91,5.67,5.75,4666787,0
+AR.US,D,20201228,000000,5.61,5.74,5.2111,5.22,9006119,0
+AR.US,D,20201229,000000,5.27,5.38,5.13,5.26,7500885,0
+AR.US,D,20201230,000000,5.27,5.56,5.27,5.52,5718952,0
+AR.US,D,20201231,000000,5.47,5.62,5.37,5.45,6115164,0
+AR.US,D,20210104,000000,5.57,5.8401,5.47,5.65,11290684,0
+AR.US,D,20210105,000000,5.79,6.38,5.73,6.08,9949517,0
+AR.US,D,20210106,000000,6.17,6.3887,6.01,6.35,9395433,0
+AR.US,D,20210107,000000,6.39,6.59,6.1101,6.21,9706882,0
+AR.US,D,20210108,000000,6.15,6.265,5.88,5.98,12891734,0
+AR.US,D,20210111,000000,5.88,6.715,5.75,6.67,10854212,0
+AR.US,D,20210112,000000,6.95,7.71,6.9,7.61,16747279,0
+AR.US,D,20210113,000000,7.6,7.83,7.305,7.36,9445443,0
+AR.US,D,20210114,000000,7.51,7.57,7.22,7.28,8906553,0
+AR.US,D,20210115,000000,7.2,7.43,7.08,7.26,7089189,0
+AR.US,D,20210119,000000,7.31,7.44,6.83,7.06,7621624,0
+AR.US,D,20210120,000000,7.1,7.245,6.55,6.75,9120043,0
+AR.US,D,20210121,000000,6.7,6.95,6.4,6.52,8844489,0
+AR.US,D,20210122,000000,6.42,6.68,6.29,6.67,6229102,0
+AR.US,D,20210125,000000,6.79,6.97,6.48,6.86,7599385,0
+AR.US,D,20210126,000000,7.1,7.21,6.86,7.02,7941591,0
+AR.US,D,20210127,000000,6.84,8.03,6.71,7.54,15153454,0
+AR.US,D,20210128,000000,7.65,7.92,7.0605,7.61,15080014,0
+AR.US,D,20210129,000000,7.49,7.86,6.88,6.94,11225303,0
+AR.US,D,20210201,000000,7.23,7.5,7.04,7.22,8518007,0
+AR.US,D,20210202,000000,7.47,7.52,7,7.01,6768108,0
+AR.US,D,20210203,000000,7.06,7.27,6.96,7.24,13164199,0
+AR.US,D,20210204,000000,7.34,7.4322,7.11,7.24,7350704,0
+AR.US,D,20210205,000000,7.42,7.67,7.24,7.54,8536691,0
+AR.US,D,20210208,000000,7.69,8.15,7.655,8.08,8797699,0
+AR.US,D,20210209,000000,7.97,8.24,7.76,8.07,7274276,0
+AR.US,D,20210210,000000,8.2,8.63,7.9,8.4,9296614,0
+AR.US,D,20210211,000000,8.48,8.5,7.96,8.11,8492655,0
+AR.US,D,20210212,000000,7.96,9.01,7.92,9,13775102,0
+AR.US,D,20210216,000000,9.47,10.04,8.95,9.49,16853125,0
+AR.US,D,20210217,000000,9.6,9.95,9.31,9.78,13149697,0
+AR.US,D,20210218,000000,9.3,9.32,8.19,8.96,28209504,0
+AR.US,D,20210219,000000,9.25,9.38,8.7,8.96,14263380,0
+AR.US,D,20210222,000000,9.03,9.33,8.735,8.76,11406482,0
+AR.US,D,20210223,000000,8.64,9.045,8.03,8.92,9783895,0
+AR.US,D,20210224,000000,9,9.72,8.87,9.54,8539058,0
+AR.US,D,20210225,000000,9.56,9.91,9.11,9.25,8644877,0
+AR.US,D,20210226,000000,9.24,9.46,8.78,9,6972315,0
+AR.US,D,20210301,000000,9.25,9.85,9.1707,9.8,7945538,0
+AR.US,D,20210302,000000,9.79,10.01,9.43,9.51,8269345,0
+AR.US,D,20210303,000000,9.65,10,9.56,9.57,6500222,0
+AR.US,D,20210304,000000,9.57,10.155,9.34,9.82,10484014,0
+AR.US,D,20210305,000000,10.09,10.3,9.4544,9.88,10305920,0
+AR.US,D,20210308,000000,9.95,10.17,9.655,9.72,7173693,0
+AR.US,D,20210309,000000,9.78,9.87,9.22,9.24,6927622,0
+AR.US,D,20210310,000000,9.3,10.48,9.2699,10.34,10924539,0
+AR.US,D,20210311,000000,10.45,10.685,10.25,10.56,6887100,0
+AR.US,D,20210312,000000,10.51,10.61,10.05,10.24,7067752,0
+AR.US,D,20210315,000000,10.21,10.49,9.9,10.09,5523586,0
+AR.US,D,20210316,000000,9.91,10.115,9.785,9.93,6566967,0
+AR.US,D,20210317,000000,9.81,10.34,9.76,10.25,7442912,0
+AR.US,D,20210318,000000,10.13,10.2,9.085,9.28,9682090,0
+AR.US,D,20210319,000000,9.29,9.885,9.16,9.81,15058514,0
+AR.US,D,20210322,000000,9.8,10.15,9.585,10.02,6943985,0
+AR.US,D,20210323,000000,9.65,9.77,9.145,9.19,9325649,0
+AR.US,D,20210324,000000,9.38,9.565,9.1,9.12,7909243,0
+AR.US,D,20210325,000000,8.8,9.895,8.64,9.85,8762753,0
+AR.US,D,20210326,000000,10.1,10.56,9.95,10.47,9267816,0
+AR.US,D,20210329,000000,10.33,10.62,10.05,10.06,5292696,0
+AR.US,D,20210330,000000,10,10.1,9.635,9.87,5935389,0
+AR.US,D,20210331,000000,9.9,10.395,9.71,10.2,5807821,0
+AR.US,D,20210401,000000,10.38,10.94,10.32,10.86,8334379,0
+AR.US,D,20210405,000000,10.75,10.84,10.12,10.13,7059034,0
+AR.US,D,20210406,000000,10.22,10.67,10.21,10.34,4850463,0
+AR.US,D,20210407,000000,10.36,10.44,10.105,10.27,4168103,0
+AR.US,D,20210408,000000,10.1,10.14,9.395,9.59,9482668,0
+AR.US,D,20210409,000000,9.55,9.64,9.14,9.19,7311857,0
+AR.US,D,20210412,000000,9.38,9.54,8.96,9.01,6773953,0
+AR.US,D,20210413,000000,9.11,9.19,8.89,8.96,5808805,0
+AR.US,D,20210414,000000,9.12,9.9,9.08,9.47,6553873,0
+AR.US,D,20210415,000000,9.41,9.61,9.2092,9.52,6253032,0
+AR.US,D,20210416,000000,9.56,9.58,9.3,9.36,4438054,0
+AR.US,D,20210419,000000,9.37,9.66,9.305,9.38,4567464,0
+AR.US,D,20210420,000000,9.32,9.38,8.85,9.02,6620233,0
+AR.US,D,20210421,000000,8.83,9.32,8.8162,9.02,4441406,0
+AR.US,D,20210422,000000,9.12,9.443,9.013,9.16,5835048,0
+AR.US,D,20210423,000000,9.18,9.36,8.92,9,8727587,0
+AR.US,D,20210426,000000,8.92,9.665,8.82,9.5,9692226,0
+AR.US,D,20210427,000000,9.56,9.9,9.52,9.88,5569308,0
+AR.US,D,20210428,000000,9.95,10.38,9.79,10.17,7847829,0
+AR.US,D,20210429,000000,10.42,10.46,9.18,9.25,12362654,0
+AR.US,D,20210430,000000,9.05,9.59,8.81,9.02,9108192,0
+AR.US,D,20210503,000000,9.1,9.855,9.04,9.79,7966876,0
+AR.US,D,20210504,000000,9.82,10.36,9.5,10.31,8491733,0
+AR.US,D,20210505,000000,10.41,10.45,10.23,10.41,4501100,0
+AR.US,D,20210506,000000,10.45,10.5,10.09,10.48,6402697,0
+AR.US,D,20210507,000000,10.35,10.83,10.22,10.81,7203711,0
+AR.US,D,20210510,000000,10.99,11.399,10.76,11.01,10597651,0
+AR.US,D,20210511,000000,10.91,11.64,10.85,11.47,11157990,0
+AR.US,D,20210512,000000,11.58,11.795,11.07,11.13,10222945,0
+AR.US,D,20210513,000000,10.95,11.21,10.5901,10.82,8401541,0
+AR.US,D,20210514,000000,11.03,11.91,10.98,11.84,7897324,0
+AR.US,D,20210517,000000,11.95,12.68,11.82,12.67,9291169,0
+AR.US,D,20210518,000000,12.5,12.81,12.24,12.52,7642324,0
+AR.US,D,20210519,000000,12.24,12.99,12.22,12.92,10386149,0
+AR.US,D,20210520,000000,12.96,13.19,12.4,12.72,6065808,0
+AR.US,D,20210521,000000,13,13.2,12.735,12.76,5420257,0
+AR.US,D,20210524,000000,12.8,12.87,12.38,12.74,4851084,0
+AR.US,D,20210525,000000,12.72,12.85,12.255,12.28,4088162,0
+AR.US,D,20210526,000000,12.27,12.74,12.26,12.68,3551553,0
+AR.US,D,20210527,000000,12.65,13.075,12.65,12.92,5014257,0
+AR.US,D,20210528,000000,13,13.13,12.8,12.91,3974790,0
+AR.US,D,20210601,000000,13.3,13.7,13.26,13.45,10405449,0
+AR.US,D,20210602,000000,13.5,13.63,13,13.01,8997104,0
+AR.US,D,20210603,000000,12.95,13.305,12.69,13.06,6169181,0
+AR.US,D,20210604,000000,13.21,13.25,12.6336,13.04,4224599,0
+AR.US,D,20210607,000000,13,13.595,12.96,13.47,4939625,0
+AR.US,D,20210608,000000,13.45,13.875,13.2,13.62,5914784,0
+AR.US,D,20210609,000000,13.52,13.93,13.365,13.74,4757782,0
+AR.US,D,20210610,000000,13.86,13.95,13.28,13.3,5303127,0
+AR.US,D,20210611,000000,13.55,14.11,13.45,14.1,4749621,0
+AR.US,D,20210614,000000,14.11,14.35,13.61,13.74,5397319,0
+AR.US,D,20210615,000000,13.85,13.99,13.47,13.84,3955383,0
+AR.US,D,20210616,000000,13.7,13.99,13.33,13.93,5139494,0
+AR.US,D,20210617,000000,14.15,14.2,12.85,13.13,6554041,0
+AR.US,D,20210618,000000,13.01,13.58,12.81,13.21,11334165,0
+AR.US,D,20210621,000000,13.37,13.77,12.82,13.72,5971424,0
+AR.US,D,20210622,000000,13.66,13.85,13.4,13.8,4093067,0
+AR.US,D,20210623,000000,13.96,14.58,13.93,14.14,5089747,0
+AR.US,D,20210624,000000,14.11,14.825,14.059,14.68,4928558,0
+AR.US,D,20210625,000000,14.79,15.3496,14.65,15.06,12584989,0
+AR.US,D,20210628,000000,15.12,15.12,14.17,14.49,6013161,0
+AR.US,D,20210629,000000,14.96,15.1556,14.4901,14.68,4186889,0
+AR.US,D,20210630,000000,14.71,15.1,14.67,15.03,4406674,0
+AR.US,D,20210701,000000,15.35,15.54,14.62,15.06,7392413,0
+AR.US,D,20210702,000000,14.87,14.97,14.595,14.63,4784586,0
+AR.US,D,20210706,000000,14.6,14.69,13.93,14.13,4638967,0
+AR.US,D,20210707,000000,13.98,14.315,13.48,13.98,5519504,0
+AR.US,D,20210708,000000,13.85,14.77,13.68,14.48,5779351,0
+AR.US,D,20210709,000000,14.68,15.28,14.56,15.22,6376727,0
+AR.US,D,20210712,000000,14.96,15,14.385,14.57,5734206,0
+AR.US,D,20210713,000000,14.72,15.01,14.58,14.62,4781078,0
+AR.US,D,20210714,000000,14.55,14.91,14.14,14.27,8718322,0
+AR.US,D,20210715,000000,14.34,14.505,13.875,14.06,4809670,0
+AR.US,D,20210716,000000,14.21,14.26,13.16,13.24,6423486,0
+AR.US,D,20210719,000000,12.6,13.04,12.29,12.54,9657018,0
+AR.US,D,20210720,000000,12.54,13.21,12.411,13.07,6053526,0
+AR.US,D,20210721,000000,13.47,14.175,13.385,13.91,5750085,0
+AR.US,D,20210722,000000,13.93,13.94,13.39,13.66,4167029,0
+AR.US,D,20210723,000000,13.73,13.79,13.1167,13.68,6863892,0
+AR.US,D,20210726,000000,13.7,14.63,13.7,14.62,5190035,0
+AR.US,D,20210727,000000,14.64,14.64,13.6,13.89,6599049,0
+AR.US,D,20210728,000000,14,14.25,13.525,13.81,6604865,0
+AR.US,D,20210729,000000,13.33,13.98,12.765,13.61,9569234,0
+AR.US,D,20210730,000000,13.51,13.745,13.27,13.6,6360806,0
+AR.US,D,20210802,000000,13.65,13.995,13.05,13.05,6831742,0
+AR.US,D,20210803,000000,13,13.655,12.715,13.47,4799332,0
+AR.US,D,20210804,000000,13.21,13.81,13.08,13.27,4671594,0
+AR.US,D,20210805,000000,13.34,13.85,13.23,13.24,3703751,0
+AR.US,D,20210806,000000,13.26,13.75,13.24,13.62,4663590,0
+AR.US,D,20210809,000000,13.57,13.9,13.33,13.35,7342619,0
+AR.US,D,20210810,000000,13.54,14,13.4,13.78,4672751,0
+AR.US,D,20210811,000000,13.65,13.8,13.1683,13.8,5733614,0
+AR.US,D,20210812,000000,13.8,14.18,13.3,13.49,6478438,0
+AR.US,D,20210813,000000,13.36,13.47,12.55,12.61,6233084,0
+AR.US,D,20210816,000000,12.5,12.81,12.16,12.57,5768038,0
+AR.US,D,20210817,000000,12.47,12.95,12.36,12.68,5576425,0
+AR.US,D,20210818,000000,12.64,12.85,11.89,11.99,7881558,0
+AR.US,D,20210819,000000,11.71,11.87,10.91,11.38,11457147,0
+AR.US,D,20210820,000000,11.33,11.665,11.19,11.62,7812873,0
+AR.US,D,20210823,000000,12.01,12.425,11.88,12.22,6849489,0
+AR.US,D,20210824,000000,12.41,12.49,12.175,12.39,4876926,0
+AR.US,D,20210825,000000,12.48,13.11,12.28,12.85,4562253,0
+AR.US,D,20210826,000000,12.8,13.17,12.68,12.86,5783131,0
+AR.US,D,20210827,000000,13.07,14.16,13.05,13.84,7585387,0
+AR.US,D,20210830,000000,13.85,14.2,13.49,13.69,7314268,0
+AR.US,D,20210831,000000,13.57,13.97,13.42,13.72,5091128,0
+AR.US,D,20210901,000000,13.7,14.777,13.58,14.68,7831199,0
+AR.US,D,20210902,000000,14.85,15.76,14.75,15.42,10231606,0
+AR.US,D,20210903,000000,15.47,16.485,15.26,16.28,8153092,0
+AR.US,D,20210907,000000,16.17,16.38,15.69,15.94,6150582,0
+AR.US,D,20210908,000000,16.24,16.87,15.98,16,8210710,0
+AR.US,D,20210909,000000,15.76,16.335,15.54,16.05,6140018,0
+AR.US,D,20210910,000000,16.23,16.525,15.905,15.93,5632568,0
+AR.US,D,20210913,000000,16.34,17.03,16.29,16.52,8119606,0
+AR.US,D,20210914,000000,16.65,16.75,15.935,16.08,6710994,0
+AR.US,D,20210915,000000,16.74,17.8501,16.5,17.74,7868522,0
+AR.US,D,20210916,000000,17.29,17.36,16.64,17.04,5239596,0
+AR.US,D,20210917,000000,17.04,17.38,16.71,16.71,9340697,0
+AR.US,D,20210920,000000,16.05,16.66,15.94,16.34,6059517,0
+AR.US,D,20210921,000000,16.62,16.7,15.735,16.43,5222815,0
+AR.US,D,20210922,000000,16.8,17.1,16.5301,16.66,5776923,0
+AR.US,D,20210923,000000,16.9,17.95,16.86,17.85,5929082,0
+AR.US,D,20210924,000000,17.6,18.19,17.51,17.61,6271976,0
+AR.US,D,20210927,000000,18.42,19.465,18.31,19.11,10376822,0
+AR.US,D,20210928,000000,19.44,19.44,18.3618,18.47,7851861,0
+AR.US,D,20210929,000000,18.27,18.765,18.02,18.61,7172951,0
+AR.US,D,20210930,000000,18.69,19.07,18.1601,18.81,8485926,0
+AR.US,D,20211001,000000,18.84,19.58,18.56,19.18,6805314,0
+AR.US,D,20211004,000000,19.77,21.25,19.55,20.42,11647684,0
+AR.US,D,20211005,000000,21.01,21.12,19.7,20.76,11134843,0
+AR.US,D,20211006,000000,20.25,20.45,19.56,19.75,8941337,0
+AR.US,D,20211007,000000,19.82,20.435,19.47,20.34,6402592,0
+AR.US,D,20211008,000000,20.58,21.18,20.12,20.53,5001453,0
+AR.US,D,20211011,000000,20.9,21.18,19.79,19.82,7726127,0
+AR.US,D,20211012,000000,19.82,20.07,18.9,19.49,8767248,0
+AR.US,D,20211013,000000,19.36,19.8,18.99,19.29,4682957,0
+AR.US,D,20211014,000000,19.7,20.03,19.37,19.58,7408918,0
+AR.US,D,20211015,000000,19.9,20.19,19.54,19.59,5290392,0
+AR.US,D,20211018,000000,20.275,21.17,19.57,19.81,8260807,0
+AR.US,D,20211019,000000,19.76,20.5,19.405,20.3,6265015,0
+AR.US,D,20211020,000000,20.13,20.8301,19.735,20.74,5385840,0
+AR.US,D,20211021,000000,20.55,20.61,19.515,19.58,6709192,0
+AR.US,D,20211022,000000,19.95,20.29,19.58,20.27,5478835,0
+AR.US,D,20211025,000000,20.76,21.6,20.73,21.43,7622829,0
+AR.US,D,20211026,000000,21.39,21.71,20.73,20.75,5084304,0
+AR.US,D,20211027,000000,20.49,21.005,19.8,20.03,7234030,0
+AR.US,D,20211028,000000,19.75,20.52,19.05,20.36,9568604,0
+AR.US,D,20211029,000000,20.295,20.6,19.34,19.87,6117763,0
+AR.US,D,20211101,000000,20.15,21,20.07,20.38,6322445,0
+AR.US,D,20211102,000000,20.3,21.11,20.26,20.94,5677149,0
+AR.US,D,20211103,000000,20.45,21.385,20.27,21.09,7835036,0
+AR.US,D,20211104,000000,21.61,21.99,20.33,20.57,5822311,0
+AR.US,D,20211105,000000,20.77,21.09,20.54,20.99,3662944,0
+AR.US,D,20211108,000000,21,21.4985,20.6,20.71,5384922,0
+AR.US,D,20211109,000000,20.73,20.83,19.535,20.33,5915232,0
+AR.US,D,20211110,000000,20.11,20.24,18.14,19,9510219,0
+AR.US,D,20211111,000000,19.29,19.84,19.2,19.52,5189732,0
+AR.US,D,20211112,000000,19.2,19.62,19.115,19.26,5142970,0
+AR.US,D,20211115,000000,19.43,19.97,18.9,19.63,4830325,0
+AR.US,D,20211116,000000,19.8,20.17,19.48,20.02,5613887,0
+AR.US,D,20211117,000000,19.71,20.07,18.99,19.24,4962642,0
+AR.US,D,20211118,000000,19.67,20,18.81,19.11,5287814,0
+AR.US,D,20211119,000000,18.39,18.71,18.0002,18.18,9024516,0
+AR.US,D,20211122,000000,18.19,18.62,17.92,18.02,6523624,0
+AR.US,D,20211123,000000,18.51,18.98,18.24,18.74,5339825,0
+AR.US,D,20211124,000000,18.29,19.07,18.27,18.97,3269933,0
+AR.US,D,20211126,000000,17.56,18.54,17.46,18.39,6180304,0
+AR.US,D,20211129,000000,18.55,18.91,17.925,18.57,5667193,0
+AR.US,D,20211130,000000,18.23,18.37,16.99,17.56,8907553,0
+AR.US,D,20211201,000000,17.92,18.1,15.8,15.83,10968789,0
+AR.US,D,20211202,000000,15.81,16.78,15.58,16.37,8836399,0
+AR.US,D,20211203,000000,16.88,17.01,15.79,16.31,6760751,0
+AR.US,D,20211206,000000,16,16.69,15.38,16.32,6919447,0
+AR.US,D,20211207,000000,16.79,17.415,16.69,17.04,7082164,0
+AR.US,D,20211208,000000,17.39,17.61,17.17,17.22,4969080,0
+AR.US,D,20211209,000000,17.25,17.49,16.885,17.24,5498401,0
+AR.US,D,20211210,000000,17.49,17.67,16.805,17.41,5457062,0
+AR.US,D,20211213,000000,17.22,17.48,16.56,16.6,5307477,0
+AR.US,D,20211214,000000,16.4,16.74,16.2506,16.32,3989494,0
+AR.US,D,20211215,000000,16.42,17.22,16.275,17.12,8354751,0
+AR.US,D,20211216,000000,17.36,18.17,17.355,17.5,6661875,0
+AR.US,D,20211217,000000,17.21,17.56,16.9279,17.11,8471214,0
+AR.US,D,20211220,000000,16.74,17.08,16.191,17.01,5670891,0
+AR.US,D,20211221,000000,17.345,18.245,17.21,18.07,6030970,0
+AR.US,D,20211222,000000,18.27,18.4,17.77,18.11,4195991,0
+AR.US,D,20211223,000000,18.11,18.4,17.95,18.06,3149527,0
+AR.US,D,20211227,000000,18.16,19.08,17.86,19.07,3724839,0
+AR.US,D,20211228,000000,19.07,19.27,18.605,18.77,3500244,0
+AR.US,D,20211229,000000,18.85,19.1,18.575,18.71,3883041,0
+AR.US,D,20211230,000000,18.72,18.87,17.76,17.8,4034675,0
+AR.US,D,20211231,000000,17.85,17.86,17.3,17.5,4864590,0
+AR.US,D,20220103,000000,17.33,18.03,17.245,17.73,5512597,0
+AR.US,D,20220104,000000,17.74,18.535,17.72,18.07,6771193,0
+AR.US,D,20220105,000000,18.28,18.75,17.26,17.32,8219932,0
+AR.US,D,20220106,000000,17.89,18.46,17.33,18.28,6726281,0
+AR.US,D,20220107,000000,18.36,18.82,18.18,18.44,4932099,0
+AR.US,D,20220110,000000,19.13,19.5,18.52,19.26,8133737,0
+AR.US,D,20220111,000000,19.1,19.5272,18.41,19.34,9322998,0
+AR.US,D,20220112,000000,19.67,20.9,19.54,20.76,10344526,0
+AR.US,D,20220113,000000,20.27,20.74,19.84,19.94,6166431,0
+AR.US,D,20220114,000000,19.75,20.14,19.65,20.03,5302376,0
+AR.US,D,20220118,000000,20.28,20.392,19.2,19.22,7605513,0
+AR.US,D,20220119,000000,19.2,19.41,18.69,18.74,5606814,0
+AR.US,D,20220120,000000,18.44,18.86,17.455,17.47,8458554,0
+AR.US,D,20220121,000000,17.46,17.65,16.79,16.97,10950768,0
+AR.US,D,20220124,000000,16.5,17.635,15.98,17.61,11231933,0
+AR.US,D,20220125,000000,17.165,18.43,16.97,18.23,8387429,0
+AR.US,D,20220126,000000,18.83,19.4,18.17,18.39,7905581,0
+AR.US,D,20220127,000000,18.99,19.03,17.605,18.53,11618611,0
+AR.US,D,20220128,000000,19.04,19.83,18.62,19.62,10397099,0
+AR.US,D,20220131,000000,19.6,19.895,19.12,19.53,8361545,0
+AR.US,D,20220201,000000,19.37,20.79,19.11,20.09,13239948,0
+AR.US,D,20220202,000000,20.57,22.0299,20.15,21.91,14177174,0
+AR.US,D,20220203,000000,20.82,21.59,20.76,20.89,8429978,0
+AR.US,D,20220204,000000,20.87,21.69,20.66,20.94,7451671,0
+AR.US,D,20220207,000000,20.63,20.895,20.08,20.43,6761265,0
+AR.US,D,20220208,000000,20.43,20.43,19.515,19.71,7819637,0
+AR.US,D,20220209,000000,19.46,19.75,19.125,19.31,7766805,0
+AR.US,D,20220210,000000,19.01,20.145,18.9425,19.51,10098107,0
+AR.US,D,20220211,000000,19.55,20.28,19.4,20.16,7688664,0
+AR.US,D,20220214,000000,20.21,20.56,19.81,20.14,8419039,0
+AR.US,D,20220215,000000,19.82,20.46,19.52,20.45,7912792,0
+AR.US,D,20220216,000000,20.77,21.25,19.88,20.22,9253171,0
+AR.US,D,20220217,000000,20.32,21.31,19.38,20.75,13279675,0
+AR.US,D,20220218,000000,20.52,22.3599,20.4,21.68,11789915,0
+AR.US,D,20220222,000000,22.5,22.64,20.24,20.37,11077132,0
+AR.US,D,20220223,000000,20.62,22.43,20.55,22.02,11154725,0
+AR.US,D,20220224,000000,22.42,22.82,21.68,22.53,14194872,0
+AR.US,D,20220225,000000,22.43,22.66,21.92,22.65,7638951,0
+AR.US,D,20220228,000000,22.72,23.13,22.34,22.93,10309518,0
+AR.US,D,20220301,000000,23.4,24.19,23.24,23.89,11125187,0
+AR.US,D,20220302,000000,24.35,24.71,23.95,24.34,8748890,0
+AR.US,D,20220303,000000,24.03,24.49,23.66,23.98,6894614,0
+AR.US,D,20220304,000000,24.25,25.525,24.06,25.42,9545100,0
+AR.US,D,20220307,000000,25.54,27.13,25.125,26.25,12887070,0
+AR.US,D,20220308,000000,26.59,26.9862,25.55,26.05,11590288,0
+AR.US,D,20220309,000000,25.1,26.41,24.71,26.32,10649971,0
+AR.US,D,20220310,000000,26.47,26.97,26.1,26.58,9173494,0
+AR.US,D,20220311,000000,26.04,27.31,25.95,26.67,7296270,0
+AR.US,D,20220314,000000,26.03,26.2,24.845,25.34,11104097,0
+AR.US,D,20220315,000000,24.45,25.31,24.25,25.13,7677563,0
+AR.US,D,20220316,000000,25.2,25.39,24.47,25.11,6602207,0
+AR.US,D,20220317,000000,25.78,26.1,25.42,25.69,7221774,0
+AR.US,D,20220318,000000,26,26.18,25.445,25.6,9366415,0
+AR.US,D,20220321,000000,26.25,27.07,26.04,26.49,7093007,0
+AR.US,D,20220322,000000,26.73,27.15,26.04,27.14,8239441,0
+AR.US,D,20220323,000000,27.42,28.72,27.13,28.64,9488765,0
+AR.US,D,20220324,000000,28.65,29.745,28.39,29.02,7145735,0
+AR.US,D,20220325,000000,29.02,31.27,28.98,31.24,9758184,0
+AR.US,D,20220328,000000,30.41,31.2798,30.2,31.07,6463866,0
+AR.US,D,20220329,000000,29.79,30.95,29.3,30.87,7718516,0
+AR.US,D,20220330,000000,31.58,31.85,30.38,30.49,5859600,0
+AR.US,D,20220331,000000,30.61,31.6999,30.455,30.53,8123018,0
+AR.US,D,20220401,000000,30.37,31.58,30.36,31.07,5057336,0
+AR.US,D,20220404,000000,31.49,31.84,30.57,31.08,4465040,0
+AR.US,D,20220405,000000,31.65,32.355,30.4,30.42,6226928,0
+AR.US,D,20220406,000000,30.93,32.62,30.67,31.62,8693106,0
+AR.US,D,20220407,000000,32.01,32.33,30.598,31.52,7009818,0
+AR.US,D,20220408,000000,31.93,33.52,31.91,33.14,6962644,0
+AR.US,D,20220411,000000,33.14,33.23,32.38,32.77,5911852,0
+AR.US,D,20220412,000000,33.38,34.22,33.1065,33.23,6947469,0
+AR.US,D,20220413,000000,33.92,34.75,33.48,34.62,6609229,0
+AR.US,D,20220414,000000,34.6,35.86,34.28,35.28,6056791,0
+AR.US,D,20220418,000000,35.77,37.34,35.66,36.28,8306804,0
+AR.US,D,20220419,000000,35.75,35.995,34.6372,35.61,7818193,0
+AR.US,D,20220420,000000,36.24,36.77,35.22,36.39,5874783,0
+AR.US,D,20220421,000000,36.8,37,34.105,34.31,6637614,0
+AR.US,D,20220422,000000,34.11,34.87,32.54,32.86,6657743,0
+AR.US,D,20220425,000000,31.82,32.75,30.85,32.48,9739926,0
+AR.US,D,20220426,000000,32.8,33.75,32.3,32.57,8479680,0
+AR.US,D,20220427,000000,32.92,33.9088,31.9,33.51,8372354,0
+AR.US,D,20220428,000000,34,36.92,32.22,35.87,17316868,0
+AR.US,D,20220429,000000,35.75,36.61,34.67,35.2,9098274,0
+AR.US,D,20220502,000000,34.8,35.73,33.64,35.16,9566083,0
+AR.US,D,20220503,000000,35.52,38.25,35.51,37.24,10194609,0
+AR.US,D,20220504,000000,38.07,38.9499,37.175,38.66,9306786,0
+AR.US,D,20220505,000000,38.93,39.24,35.59,37.7,8103870,0
+AR.US,D,20220506,000000,37.8,38.14,36.21,36.99,7016164,0
+AR.US,D,20220509,000000,36.01,36.03,32.38,32.84,11522305,0
+AR.US,D,20220510,000000,32.81,33.65,30.9384,32.71,10861202,0
+AR.US,D,20220511,000000,33.215,34.9,32.945,33.06,9150828,0
+AR.US,D,20220512,000000,32.54,33.33,31.32,32.18,8187613,0
+AR.US,D,20220513,000000,32.68,33.15,32.165,32.28,7122672,0
+AR.US,D,20220516,000000,33.1,34.8308,32.9,33.94,7037345,0
+AR.US,D,20220517,000000,34.5,36.815,34.1801,36.27,9057814,0
+AR.US,D,20220518,000000,36.3,36.36,34.01,34.8,12952816,0
+AR.US,D,20220519,000000,33.92,36.22,33.49,35.17,8987140,0
+AR.US,D,20220520,000000,35.26,35.91,34.16,35.28,7776819,0
+AR.US,D,20220523,000000,35.53,39.5,35.53,39.37,12472126,0
+AR.US,D,20220524,000000,38.62,40.12,38.22,40.05,11218445,0
+AR.US,D,20220525,000000,40.51,41.81,40.17,41.69,9090602,0
+AR.US,D,20220526,000000,41.89,44.5,41.78,42.96,9237931,0
+AR.US,D,20220527,000000,42.4,44.78,42.04,44.74,6300233,0
+AR.US,D,20220531,000000,45.5,46.68,42.315,42.88,9234120,0
+AR.US,D,20220601,000000,43.72,45.22,43.15,44.49,5892390,0
+AR.US,D,20220602,000000,44.37,45.42,44.04,45.09,6246601,0
+AR.US,D,20220603,000000,45.23,45.5105,44.17,44.96,4445090,0
+AR.US,D,20220606,000000,45.7,46.3997,44.93,46.23,6209956,0
+AR.US,D,20220607,000000,45.93,48.52,45.5708,48.31,6089969,0
+AR.US,D,20220608,000000,48.58,48.8,45.8442,46.93,7943331,0
+AR.US,D,20220609,000000,46.03,46.85,44.85,46.02,6392248,0
+AR.US,D,20220610,000000,45.09,45.96,43.65,45.08,6668656,0
+AR.US,D,20220613,000000,43.295,43.96,41.37,42.59,7084546,0
+AR.US,D,20220614,000000,42.88,43.16,36.8,38.04,16997511,0
+AR.US,D,20220615,000000,38.65,40.01,37.74,38.95,8625786,0
+AR.US,D,20220616,000000,38.5,39.62,36.235,36.92,9981543,0
+AR.US,D,20220617,000000,36.65,36.89,32.81,34.38,17147649,0
+AR.US,D,20220621,000000,35,35.45,33.74,34.71,8999235,0
+AR.US,D,20220622,000000,32.92,34.13,32.24,33.4,7215334,0
+AR.US,D,20220623,000000,33.49,33.8,29.865,30.74,12320725,0
+AR.US,D,20220624,000000,31.14,33.07,30.55,32.27,41902211,0
+AR.US,D,20220627,000000,32.63,34.84,31.93,34.05,8494653,0
+AR.US,D,20220628,000000,34.99,35.49,33.81,34.89,6767699,0
+AR.US,D,20220629,000000,35.36,35.76,33.2,33.48,6381696,0
+AR.US,D,20220630,000000,32.69,33.525,29.5,30.65,11383421,0
+AR.US,D,20220701,000000,31.08,31.46,29.97,30.74,9526261,0
+AR.US,D,20220705,000000,30.52,30.85,28.27,29.23,11127650,0
+AR.US,D,20220706,000000,28.89,29.88,27.58,28.83,10130881,0
+AR.US,D,20220707,000000,29.76,32.35,29.76,31.79,8603183,0
+AR.US,D,20220708,000000,32.14,32.15,30.71,31,6471533,0
+AR.US,D,20220711,000000,31.89,32.83,30.87,31.37,6433470,0
+AR.US,D,20220712,000000,30.05,31.2,29.7601,30.66,4723487,0
+AR.US,D,20220713,000000,30.26,33.72,30.26,32.99,8530267,0
+AR.US,D,20220714,000000,31.58,32.135,30.63,31.82,8462146,0
+AR.US,D,20220715,000000,32.29,32.79,31.33,32.69,6117744,0
+AR.US,D,20220718,000000,33.7,35.035,33.47,33.64,7603752,0
+AR.US,D,20220719,000000,33.27,34.955,33.2,34.88,5144755,0
+AR.US,D,20220720,000000,34.49,36.91,34.28,36.7,5901769,0
+AR.US,D,20220721,000000,35.55,36.83,34.72,36.83,6005277,0
+AR.US,D,20220722,000000,37.09,37.92,36.53,36.74,5903114,0
+AR.US,D,20220725,000000,37.5,39.21,36.7905,39.17,6149622,0
+AR.US,D,20220726,000000,40.08,40.36,38.52,39.34,7792845,0
+AR.US,D,20220727,000000,39.44,40.35,38.45,39.89,6586468,0
+AR.US,D,20220728,000000,40.02,40.15,37.52,38.58,9106697,0
+AR.US,D,20220729,000000,39.54,40.9499,39.075,39.64,5841267,0
+AR.US,D,20220801,000000,38.56,39.52,37.95,39.29,5576821,0
+AR.US,D,20220802,000000,39.26,39.9,37.54,37.68,5438849,0
+AR.US,D,20220803,000000,38.05,38.52,36.085,37.9,7426809,0
+AR.US,D,20220804,000000,37.35,38.27,35.53,35.75,6853916,0
+AR.US,D,20220805,000000,35,38,34.9562,36.67,5192144,0
+AR.US,D,20220808,000000,36.27,37.18,35.425,36.02,5663431,0
+AR.US,D,20220809,000000,36.98,38.0599,36.8,37.35,5350194,0
+AR.US,D,20220810,000000,37.27,38.1691,36.304,37.8,5717600,0
+AR.US,D,20220811,000000,38.77,40.6,38.53,40.31,6817405,0
+AR.US,D,20220812,000000,40.29,40.46,39.67,40.26,3018265,0
+AR.US,D,20220815,000000,38.37,39.19,37.21,38.92,6366588,0
+AR.US,D,20220816,000000,40.86,42.16,39.8,40.55,8274976,0
+AR.US,D,20220817,000000,41.26,41.98,39.59,40.24,7352636,0
+AR.US,D,20220818,000000,40.77,42.47,40.6,42.43,7857210,0
+AR.US,D,20220819,000000,41.97,43.19,41.75,41.87,5308211,0
+AR.US,D,20220822,000000,42.63,44.08,41.75,43.26,7372539,0
+AR.US,D,20220823,000000,44.08,45.33,41.85,42.23,9910292,0
+AR.US,D,20220824,000000,42.32,43.36,41.745,43.09,5512996,0
+AR.US,D,20220825,000000,43.28,43.28,41.87,42.41,5082778,0
+AR.US,D,20220826,000000,42.55,43.99,42.25,42.25,4457768,0
+AR.US,D,20220829,000000,41.54,43.26,41.43,42.04,5564321,0
+AR.US,D,20220830,000000,41,41,38.47,38.63,10101990,0
+AR.US,D,20220831,000000,37.43,40.61,37.39,40.08,7685251,0
+AR.US,D,20220901,000000,39.51,39.93,38.74,38.87,4688776,0
+AR.US,D,20220902,000000,39.66,39.94,38.52,39.52,5541197,0
+AR.US,D,20220906,000000,39.07,39.7698,38.02,38.03,5866258,0
+AR.US,D,20220907,000000,37.25,38.31,36.81,37.9,5916419,0
+AR.US,D,20220908,000000,38.17,39.45,37.55,39.28,4960122,0
+AR.US,D,20220909,000000,40.06,40.47,39.49,40.08,3989723,0
+AR.US,D,20220912,000000,40.5,41.35,39.56,41.3,4956255,0
+AR.US,D,20220913,000000,40.48,41.39,39.7,39.86,4450339,0
+AR.US,D,20220914,000000,41.01,42.39,40.81,41.87,7991149,0
+AR.US,D,20220915,000000,40.5,41.1999,39.66,39.76,5435082,0
+AR.US,D,20220916,000000,39.27,39.28,36.57,37.55,9788992,0
+AR.US,D,20220919,000000,36.3,37.79,36.3,37.52,4516212,0
+AR.US,D,20220920,000000,37.32,37.64,36.55,37.21,3883207,0
+AR.US,D,20220921,000000,38.24,38.36,35.79,35.83,5486033,0
+AR.US,D,20220922,000000,36.37,36.44,33.095,33.59,11580802,0
+AR.US,D,20220923,000000,32.005,32.34,30.09,30.73,11636212,0
+AR.US,D,20220926,000000,30.34,30.74,29.23,29.3,7640144,0
+AR.US,D,20220927,000000,29.93,30.73,29.22,29.53,6569329,0
+AR.US,D,20220928,000000,29.72,31.17,29.27,30.77,8059524,0
+AR.US,D,20220929,000000,30.22,30.52,28.99,30.33,6663667,0
+AR.US,D,20220930,000000,29.75,31.04,29.75,30.53,6294232,0
+AR.US,D,20221003,000000,30.6,31.66,30.34,31.09,11496373,0
+AR.US,D,20221004,000000,31.99,33.345,31.71,33.17,7088883,0
+AR.US,D,20221005,000000,32.86,34.18,31.75,33.64,4756289,0
+AR.US,D,20221006,000000,33.41,34.21,32.325,32.34,4609309,0
+AR.US,D,20221007,000000,32.29,33.41,31.85,32.32,4246879,0
+AR.US,D,20221010,000000,32.75,34.11,32.5101,33.14,8413753,0
+AR.US,D,20221011,000000,32.64,34.8409,32.36,33.65,7106906,0
+AR.US,D,20221012,000000,33.65,34.93,33.4,34.32,5059021,0
+AR.US,D,20221013,000000,33.66,35.97,33.565,35.76,5240877,0
+AR.US,D,20221014,000000,35.17,36.0947,33.7064,34.01,6760343,0
+AR.US,D,20221017,000000,33.79,34.485,32.76,33.93,7865991,0
+AR.US,D,20221018,000000,35.55,36.87,35.21,35.8,19956175,0
+AR.US,D,20221019,000000,35.46,36.83,35.43,36.8,50900150,0
+AR.US,D,20221020,000000,36.86,37.09,34.815,34.97,10000321,0
+AR.US,D,20221021,000000,34.27,34.31,32.02,33.47,12941407,0
+AR.US,D,20221024,000000,33.545,33.903,32.65,33.09,6893700,0
+AR.US,D,20221025,000000,33.16,35.7,32.74,35.37,6828906,0
+AR.US,D,20221026,000000,35.37,36.21,35.13,35.47,7730148,0
+AR.US,D,20221027,000000,35.32,37.29,34.61,35.78,14320185,0
+AR.US,D,20221028,000000,35.855,36.995,34.2,35.2,7292744,0
+AR.US,D,20221031,000000,36.13,38.12,35.845,36.66,9058679,0
+AR.US,D,20221101,000000,37,37.57,35.6807,36.04,5970210,0
+AR.US,D,20221102,000000,36.465,37.07,35.265,35.44,6583358,0
+AR.US,D,20221103,000000,35.1,36.15,34.5401,35.4,5236638,0
+AR.US,D,20221104,000000,36.33,37.51,35.91,37.22,5740571,0
+AR.US,D,20221107,000000,38.56,40.19,38.45,39.33,6608876,0
+AR.US,D,20221108,000000,38.27,38.8,37.23,38.63,6357663,0
+AR.US,D,20221109,000000,37.65,38.17,35.64,35.73,6285038,0
+AR.US,D,20221110,000000,36.75,37.8,35.92,37.63,4557289,0
+AR.US,D,20221111,000000,38.12,38.49,36.7,37.24,7846566,0
+AR.US,D,20221114,000000,38,38.3835,36.1,36.12,6968209,0
+AR.US,D,20221115,000000,36.21,37.37,35.67,37.34,4503531,0
+AR.US,D,20221116,000000,36.42,36.62,35.07,35.44,5702421,0
+AR.US,D,20221117,000000,35.13,35.34,34.63,35.3,5135235,0
+AR.US,D,20221118,000000,34.25,34.67,33.52,34.17,6515550,0
+AR.US,D,20221121,000000,33.8,34.435,33.27,34.35,6600450,0
+AR.US,D,20221122,000000,34.79,36.61,34.79,36.61,5713677,0
+AR.US,D,20221123,000000,37.68,38.7,37.07,37.54,7628294,0
+AR.US,D,20221125,000000,37.5,37.99,37.05,37.27,1723638,0
+AR.US,D,20221128,000000,36.07,36.78,35.815,35.89,4722651,0
+AR.US,D,20221129,000000,36.37,37.065,36.1,36.93,4068800,0
+AR.US,D,20221130,000000,37.01,37.35,35.66,36.55,4459557,0
+AR.US,D,20221201,000000,37.25,37.33,35.175,35.35,4164572,0
+AR.US,D,20221202,000000,34.88,35.2,34.2,34.42,5184401,0
+AR.US,D,20221205,000000,33.92,34.305,31.31,31.84,8595746,0
+AR.US,D,20221206,000000,31.7,32.23,30.72,30.98,5967463,0
+AR.US,D,20221207,000000,31.09,31.67,30.88,31.42,6177855,0
+AR.US,D,20221208,000000,32,32.29,30.94,31.11,10171500,0
+AR.US,D,20221209,000000,31.54,32.595,31.44,31.81,5632118,0
+AR.US,D,20221212,000000,32.93,33.99,32.78,33.1,5830922,0
+AR.US,D,20221213,000000,34.2,34.53,33.67,33.97,6204425,0
+AR.US,D,20221214,000000,33.905,34.26,33.38,33.62,5861238,0
+AR.US,D,20221215,000000,33.4,34.66,33.3,34.44,4846434,0
+AR.US,D,20221216,000000,33.5,34.14,32.99,33.95,11145135,0
+AR.US,D,20221219,000000,33.39,33.87,32.805,33.04,5206227,0
+AR.US,D,20221220,000000,32.37,33.3,32.29,33.24,4541093,0
+AR.US,D,20221221,000000,34.19,34.66,33.4,34.65,4308173,0
+AR.US,D,20221222,000000,34.26,34.65,31.805,32.55,5879982,0
+AR.US,D,20221223,000000,32.65,33.96,32.23,33.93,3440749,0
+AR.US,D,20221227,000000,34.1,34.42,33.69,34.12,2765632,0
+AR.US,D,20221228,000000,33.38,33.38,30.77,30.78,8156013,0
+AR.US,D,20221229,000000,30.5,31.28,30.34,30.9,5784323,0
+AR.US,D,20221230,000000,30.57,31.02,30.21,30.99,5277598,0
+AR.US,D,20230103,000000,29.95,30.47,28.23,28.42,10349521,0
+AR.US,D,20230104,000000,28.07,29.8899,28,29.35,5970506,0
+AR.US,D,20230105,000000,28.82,29.24,27.63,27.83,8779341,0
+AR.US,D,20230106,000000,27.9,28.71,27.81,28.2,6045222,0
+AR.US,D,20230109,000000,29.32,30.21,28.96,29.41,5611843,0
+AR.US,D,20230110,000000,28.95,29.31,28.42,29,3798515,0
+AR.US,D,20230111,000000,29.23,29.28,28.12,28.76,7070791,0
+AR.US,D,20230112,000000,29.38,30.35,29.2,29.95,5656484,0
+AR.US,D,20230113,000000,29.56,29.75,28.955,29.74,5829335,0
+AR.US,D,20230117,000000,30.65,30.83,29.98,30.11,5548319,0
+AR.US,D,20230118,000000,29.7,30.35,28.73,28.74,6042795,0
+AR.US,D,20230119,000000,28.73,29.38,28.34,29.1,5172353,0
+AR.US,D,20230120,000000,29.3,29.81,28.945,29.4,5632773,0
+AR.US,D,20230123,000000,29.84,30.6,29.4,30.52,4499408,0
+AR.US,D,20230124,000000,30.55,30.55,29.44,30.04,4777715,0
+AR.US,D,20230125,000000,29.53,29.73,28.7099,29.26,3565100,0
+AR.US,D,20230126,000000,29,29.3,27.92,29.18,6393806,0
+AR.US,D,20230127,000000,29.41,30.25,29.067,29.28,3849630,0
+AR.US,D,20230130,000000,28.5,28.9918,28.155,28.18,5308164,0
+AR.US,D,20230131,000000,28.33,28.86,28.03,28.84,4303161,0
+AR.US,D,20230201,000000,28.35,28.65,27.31,27.92,7017430,0
+AR.US,D,20230202,000000,28.08,29.015,27.58,28.15,6623776,0
+AR.US,D,20230203,000000,28.1,28.59,27.445,27.48,6235677,0
+AR.US,D,20230206,000000,27.4,27.615,25.865,26.39,9993217,0
+AR.US,D,20230207,000000,26.8,27.365,26.3799,27.19,6903014,0
+AR.US,D,20230208,000000,27.16,27.28,26.13,26.63,5306682,0
+AR.US,D,20230209,000000,26.78,27.65,26.65,26.83,7135653,0
+AR.US,D,20230210,000000,27.42,28.36,27.28,28.33,6009202,0
+AR.US,D,20230213,000000,27.85,28.235,27.51,28.02,4952776,0
+AR.US,D,20230214,000000,28.07,28.89,27.835,28.42,5115525,0
+AR.US,D,20230215,000000,27.86,28.3,27.2317,27.91,5945351,0
+AR.US,D,20230216,000000,27.87,28.65,27.36,27.54,5560563,0
+AR.US,D,20230217,000000,26.83,26.83,25.122,25.23,8650807,0
+AR.US,D,20230221,000000,25,25.15,24.085,24.18,8672727,0
+AR.US,D,20230222,000000,24.23,25.46,24.09,24.9,6771161,0
+AR.US,D,20230223,000000,25.63,25.95,25.04,25.46,6833928,0
+AR.US,D,20230224,000000,25.56,27.63,25.4,27.51,11626206,0
+AR.US,D,20230227,000000,27.58,27.58,26.745,26.9,7085995,0
+AR.US,D,20230228,000000,27.1,27.22,26.04,26.2,7180134,0
+AR.US,D,20230301,000000,26.04,26.9799,25.82,26.47,4731506,0
+AR.US,D,20230302,000000,26.14,26.705,25.88,26.44,3858623,0
+AR.US,D,20230303,000000,26.68,27.59,26.29,27.3,5516251,0
+AR.US,D,20230306,000000,26.39,26.63,25.84,26.17,6146222,0
+AR.US,D,20230307,000000,26.16,26.45,25.87,25.96,5243956,0
+AR.US,D,20230308,000000,25.71,26.05,24.735,25.14,7958473,0
+AR.US,D,20230309,000000,25.22,25.51,24.17,24.23,4863222,0
+AR.US,D,20230310,000000,24,24.49,23.205,23.4,6703184,0
+AR.US,D,20230313,000000,22.8,23.91,22.6,23.03,5936528,0
+AR.US,D,20230314,000000,23.02,23.71,22.589,23.14,5253463,0
+AR.US,D,20230315,000000,22.01,22.6,21.37,22.01,7967600,0
+AR.US,D,20230316,000000,21.79,22.5,21.61,22.38,5736003,0
+AR.US,D,20230317,000000,22.24,22.35,21.47,21.69,13622221,0
+AR.US,D,20230320,000000,21.85,22.558,21.81,22.21,5096386,0
+AR.US,D,20230321,000000,22.44,22.96,22.365,22.79,5006046,0
+AR.US,D,20230322,000000,22.47,22.51,21.43,21.46,6558846,0
+AR.US,D,20230323,000000,21.63,22.12,20.65,21.01,5693674,0
+AR.US,D,20230324,000000,20.86,21.865,20.71,21.72,4398232,0
+AR.US,D,20230327,000000,21.63,22.29,21.195,22.11,5743534,0
+AR.US,D,20230328,000000,21.965,22.575,21.78,22.2,3670227,0
+AR.US,D,20230329,000000,22.57,22.64,22.25,22.57,4064216,0
+AR.US,D,20230330,000000,22.77,22.84,22.245,22.56,4165670,0
+AR.US,D,20230331,000000,22.9,23.37,22.7596,23.09,4585053,0
+AR.US,D,20230403,000000,23.61,23.92,23.11,23.68,6236451,0
+AR.US,D,20230404,000000,23.76,23.985,23.09,23.9,5064478,0
+AR.US,D,20230405,000000,24.08,24.19,23.27,24,5352110,0
+AR.US,D,20230406,000000,23.84,23.99,23.35,23.48,4199794,0
+AR.US,D,20230410,000000,24,24.6,23.8375,24.11,5697256,0
+AR.US,D,20230411,000000,23.9,24.365,23.56,24.33,4265975,0
+AR.US,D,20230412,000000,24.42,24.64,23.87,23.88,3358585,0
+AR.US,D,20230413,000000,23.84,24.085,23.65,23.78,3070920,0
+AR.US,D,20230414,000000,23.81,24,23.61,23.89,3327196,0
+AR.US,D,20230417,000000,24.32,24.43,23.46,23.56,3992547,0
+AR.US,D,20230418,000000,23.45,23.77,23.23,23.64,3407140,0
+AR.US,D,20230419,000000,22.99,23.31,22.69,23.18,4169116,0
+AR.US,D,20230420,000000,22.94,23.18,22.585,22.73,3825192,0
+AR.US,D,20230421,000000,22.71,22.87,22.305,22.51,4927131,0
+AR.US,D,20230424,000000,22.35,23.025,22.19,22.94,4275136,0
+AR.US,D,20230425,000000,22.55,22.65,21.845,22.1,4458500,0
+AR.US,D,20230426,000000,21.885,22.325,21.55,21.81,6578669,0
+AR.US,D,20230427,000000,21.68,21.95,20.92,21.83,10548237,0
+AR.US,D,20230428,000000,22.03,23.31,21.915,22.99,8821721,0
+AR.US,D,20230501,000000,22.6,22.83,21.78,22.04,6396259,0
+AR.US,D,20230502,000000,21.55,21.72,20.71,21.11,7460373,0
+AR.US,D,20230503,000000,20.74,21.14,20.45,20.57,5317020,0
+AR.US,D,20230504,000000,20.55,20.9,20.055,20.1,4577783,0
+AR.US,D,20230505,000000,20.68,21.44,20.57,21.1,5401686,0
+AR.US,D,20230508,000000,21.69,21.8,20.905,20.91,4269120,0
+AR.US,D,20230509,000000,20.77,21.375,20.67,21.1,4379731,0
+AR.US,D,20230510,000000,21.33,21.33,20.725,21.03,4180829,0
+AR.US,D,20230511,000000,20.7,20.98,20.505,20.92,3518826,0
+AR.US,D,20230512,000000,21.11,21.805,20.71,21.7,5536258,0
+AR.US,D,20230515,000000,22.1,22.975,22.1,22.52,7497969,0
+AR.US,D,20230516,000000,22.5,22.815,22,22.02,5194761,0
+AR.US,D,20230517,000000,22.18,22.27,21.59,21.84,6272558,0
+AR.US,D,20230518,000000,21.8,23.755,21.74,23.71,8601549,0
+AR.US,D,20230519,000000,24.18,24.59,23.45,23.7,8647356,0
+AR.US,D,20230522,000000,23.2,24.03,23.08,23.8,5375407,0
+AR.US,D,20230523,000000,24.09,24.15,23.46,23.5,4064983,0
+AR.US,D,20230524,000000,23.51,23.555,23.0301,23.34,4196736,0
+AR.US,D,20230525,000000,22.76,23.06,22.385,22.54,4723835,0
+AR.US,D,20230526,000000,22.56,22.56,21.55,21.67,5768289,0
+AR.US,D,20230530,000000,21.05,21.13,19.912,20.59,9821133,0
+AR.US,D,20230531,000000,20.58,20.7657,20.13,20.41,5155289,0
+AR.US,D,20230601,000000,20.32,20.735,20.0213,20.16,4480315,0
+AR.US,D,20230602,000000,20.68,21.65,20.5,21.32,4850219,0
+AR.US,D,20230605,000000,21.99,21.99,20.685,20.73,4706892,0
+AR.US,D,20230606,000000,20.5,21.415,20.4001,20.98,4796649,0
+AR.US,D,20230607,000000,21.2,22.37,21.145,22.22,5633743,0
+AR.US,D,20230608,000000,22.07,22.15,21.15,21.9,6508408,0
+AR.US,D,20230609,000000,21.7,21.9,21.19,21.31,5661901,0
+AR.US,D,20230612,000000,21.04,21.245,20.545,20.71,4963542,0
+AR.US,D,20230613,000000,21.13,21.69,21.03,21.33,5462025,0
+AR.US,D,20230614,000000,21.58,21.67,20.505,20.67,6282278,0
+AR.US,D,20230615,000000,20.75,22.37,20.75,21.76,7358557,0
+AR.US,D,20230616,000000,21.97,22.78,21.7685,22.46,12428070,0
+AR.US,D,20230620,000000,22.35,22.405,21.44,21.55,4890602,0
+AR.US,D,20230621,000000,21.53,21.95,21.43,21.81,3444819,0
+AR.US,D,20230622,000000,21.68,22.035,21.47,21.78,4433433,0
+AR.US,D,20230623,000000,21.25,21.62,20.985,21.26,9544462,0
+AR.US,D,20230626,000000,21.49,22.585,21.42,22.1,6120986,0
+AR.US,D,20230627,000000,21.63,22.36,21.205,22.33,9554962,0
+AR.US,D,20230628,000000,22.62,22.62,21.87,22.12,5438459,0
+AR.US,D,20230629,000000,22.23,22.91,21.99,22.87,5341408,0
+AR.US,D,20230630,000000,23.01,23.34,22.58,23.03,5055501,0
+AR.US,D,20230703,000000,22.92,23.405,22.85,23.12,2384220,0
+AR.US,D,20230705,000000,23.3,23.36,22.91,22.95,3586010,0
+AR.US,D,20230706,000000,22.65,22.85,21.5,21.9,4730408,0
+AR.US,D,20230707,000000,21.77,22.99,21.77,22.45,6667918,0
+AR.US,D,20230710,000000,22.34,22.99,22.28,22.97,5164887,0
+AR.US,D,20230711,000000,23.19,24.07,22.92,23.79,5382609,0
+AR.US,D,20230712,000000,23.76,24.125,23.66,23.85,4442119,0
+AR.US,D,20230713,000000,23.97,24.47,23.51,23.54,5250791,0
+AR.US,D,20230714,000000,23.38,23.44,22.51,22.59,4181139,0
+AR.US,D,20230717,000000,22.46,22.95,22.205,22.83,3847914,0
+AR.US,D,20230718,000000,22.95,24.37,22.73,24.17,6066726,0
+AR.US,D,20230719,000000,24.34,24.715,23.95,24.01,4903947,0
+AR.US,D,20230720,000000,24.42,24.815,24.255,24.77,4861586,0
+AR.US,D,20230721,000000,24.77,24.89,24.17,24.24,4938481,0
+AR.US,D,20230724,000000,24.3,24.75,24.24,24.42,5083886,0
+AR.US,D,20230725,000000,24.4,24.82,24.12,24.48,4690369,0
+AR.US,D,20230726,000000,24.09,24.645,23.82,24.53,6838443,0
+AR.US,D,20230727,000000,25.38,26.15,24.9,25.4,11082804,0
+AR.US,D,20230728,000000,25.96,27.05,25.79,26.68,6692760,0
+AR.US,D,20230731,000000,26.72,26.94,26.345,26.75,6340466,0
+AR.US,D,20230801,000000,26.36,27.275,26.16,27.12,6691204,0
+AR.US,D,20230802,000000,26.72,26.78,26.08,26.21,5460561,0
+AR.US,D,20230803,000000,26.57,27.77,26.44,27.56,5581690,0
+AR.US,D,20230804,000000,27.7,28.3,27.29,27.52,4993485,0
+AR.US,D,20230807,000000,27.85,28.11,27.48,27.67,4479405,0
+AR.US,D,20230808,000000,27.05,28.36,26.931,28.24,4169256,0
+AR.US,D,20230809,000000,29.5,29.6212,28.55,28.8,6235853,0
+AR.US,D,20230810,000000,28.75,28.96,27.4,27.91,6565207,0
+AR.US,D,20230811,000000,27.72,28.36,27.67,27.78,4116659,0
+AR.US,D,20230814,000000,27.72,27.905,27.455,27.8,3671374,0
+AR.US,D,20230815,000000,27.37,27.48,26.925,27.38,4889941,0
+AR.US,D,20230816,000000,27.35,27.58,26.85,27.1,4109967,0
+AR.US,D,20230817,000000,27.74,28.16,27.44,27.73,5015401,0
+AR.US,D,20230818,000000,27.35,27.52,26.5,27.09,6291537,0
+AR.US,D,20230821,000000,27.51,27.925,27.305,27.78,3801991,0
+AR.US,D,20230822,000000,27.79,27.87,26.91,26.94,3752517,0
+AR.US,D,20230823,000000,26.63,26.69,25.79,25.86,5374726,0
+AR.US,D,20230824,000000,25.58,26.505,25.5,26.11,3577136,0
+AR.US,D,20230825,000000,26.25,26.5191,25.935,26.36,3019842,0
+AR.US,D,20230828,000000,26.88,27.05,26.205,26.45,3080814,0
+AR.US,D,20230829,000000,26.44,26.75,26.13,26.73,3582771,0
+AR.US,D,20230830,000000,26.74,27.46,26.63,27.18,3268423,0
+AR.US,D,20230831,000000,27.19,27.885,26.95,27.67,4294921,0
+AR.US,D,20230901,000000,28.09,28.255,27.68,28.19,3332975,0
+AR.US,D,20230905,000000,28,28.23,27.065,27.13,3943490,0
+AR.US,D,20230906,000000,26.87,27.275,26.56,26.85,3527353,0
+AR.US,D,20230907,000000,26.86,27.18,26.515,26.67,4345183,0
+AR.US,D,20230908,000000,27.01,27.48,26.775,26.8,3891869,0
+AR.US,D,20230911,000000,27.06,27.22,25.8775,26.09,4563219,0
+AR.US,D,20230912,000000,26.6,27.105,26.35,27.05,3493172,0
+AR.US,D,20230913,000000,27.07,27.35,26.775,27.1,2785375,0
+AR.US,D,20230914,000000,27.58,27.64,26.8,27.34,3369277,0
+AR.US,D,20230915,000000,26.94,27.28,26.29,26.5,9399919,0
+AR.US,D,20230918,000000,26.65,26.85,26.1,26.2,3255911,0
+AR.US,D,20230919,000000,26.52,26.595,25.92,25.92,3482594,0
+AR.US,D,20230920,000000,25.48,25.99,24.92,24.96,5368114,0
+AR.US,D,20230921,000000,25.11,25.11,23.92,24.05,4869108,0
+AR.US,D,20230922,000000,24.18,24.46,23.81,23.82,2651179,0
+AR.US,D,20230925,000000,23.73,24.19,23.65,24.08,4151306,0
+AR.US,D,20230926,000000,23.73,24.74,23.67,24.27,5393002,0
+AR.US,D,20230927,000000,24.78,25.26,24.59,24.93,4847099,0
+AR.US,D,20230928,000000,24.88,25.735,24.58,25.45,4823267,0
+AR.US,D,20230929,000000,25.46,25.755,25.22,25.38,4016907,0
+AR.US,D,20231002,000000,25.29,25.33,23.855,24.19,4484867,0
+AR.US,D,20231003,000000,24.21,24.35,23.74,24.27,5568649,0
+AR.US,D,20231004,000000,24.3,24.3,23.58,23.9,4527989,0
+AR.US,D,20231005,000000,23.8,24.665,23.77,24.56,7250343,0
+AR.US,D,20231006,000000,24.82,25.99,24.67,25.65,6643436,0
+AR.US,D,20231009,000000,26.16,27.5,26.16,27.38,6056009,0
+AR.US,D,20231010,000000,27.41,27.525,27.04,27.13,3200430,0
+AR.US,D,20231011,000000,26.5,27.21,26.46,27.15,2601605,0
+AR.US,D,20231012,000000,27.33,27.6,26.97,27.34,4783688,0
+AR.US,D,20231013,000000,27.78,27.99,27.38,27.83,4252769,0
+AR.US,D,20231016,000000,27.84,27.95,27.19,27.79,2981856,0
+AR.US,D,20231017,000000,27.78,28.845,27.7305,28.72,6519850,0
+AR.US,D,20231018,000000,28.91,29.01,28.2987,28.5,3989316,0
+AR.US,D,20231019,000000,28.41,29,28.21,28.36,4537588,0
+AR.US,D,20231020,000000,28.15,28.36,27.81,27.97,5008347,0
+AR.US,D,20231023,000000,27.65,28.2,27.37,27.86,4079900,0
+AR.US,D,20231024,000000,28.13,28.42,27.945,28.03,4043871,0
+AR.US,D,20231025,000000,28.11,28.28,27.645,28.12,4297862,0
+AR.US,D,20231026,000000,27.46,30.145,26.75,29.47,10589354,0
+AR.US,D,20231027,000000,29.62,29.74,28.51,28.89,7586075,0
+AR.US,D,20231030,000000,28.62,29.08,28.26,28.53,5115154,0
+AR.US,D,20231031,000000,28.84,29.69,28.49,29.44,5390874,0
+AR.US,D,20231101,000000,28.9,30.015,28.71,29.78,4101718,0
+AR.US,D,20231102,000000,29.78,30.44,29.3,30.43,3496275,0
+AR.US,D,20231103,000000,30.34,30.9,30.17,30.49,3234239,0
+AR.US,D,20231106,000000,30.08,30.17,28.3,28.96,4911258,0
+AR.US,D,20231107,000000,28.42,28.49,27.4349,27.74,4715606,0
+AR.US,D,20231108,000000,27.45,27.7,26.47,26.75,3902398,0
+AR.US,D,20231109,000000,26.9,26.97,26.085,26.19,5483138,0
+AR.US,D,20231110,000000,26.45,26.49,25.675,25.73,3558542,0
+AR.US,D,20231113,000000,26.07,26.665,25.74,26.32,3344792,0
+AR.US,D,20231114,000000,26.31,26.945,26.225,26.41,3532554,0
+AR.US,D,20231115,000000,26.59,27.29,26.49,26.85,3383374,0
+AR.US,D,20231116,000000,26.56,26.75,25.0501,25.52,7086677,0
+AR.US,D,20231117,000000,25.51,25.86,25.26,25.62,3688710,0
+AR.US,D,20231120,000000,25.65,25.665,25.17,25.22,5013450,0
+AR.US,D,20231121,000000,25.06,25.17,24.72,24.85,3847460,0
+AR.US,D,20231122,000000,24.42,25.155,24.2842,25.07,3028223,0
+AR.US,D,20231124,000000,24.71,25.215,24.66,25.13,1320269,0
+AR.US,D,20231127,000000,24.8,24.865,24.08,24.32,4762512,0
+AR.US,D,20231128,000000,24.25,24.3689,23.9,24.03,3239794,0
+AR.US,D,20231129,000000,24.15,24.27,23.64,23.66,4337893,0
+AR.US,D,20231130,000000,24.03,24.53,23.31,23.63,6402236,0
+AR.US,D,20231201,000000,23.52,24.48,23.37,23.88,3315434,0
+AR.US,D,20231204,000000,23.04,23.48,22.91,23.03,4889339,0
+AR.US,D,20231205,000000,23.19,23.42,22.53,22.54,4788929,0
+AR.US,D,20231206,000000,22.37,22.855,21.73,21.77,6731090,0
+AR.US,D,20231207,000000,21.71,21.92,20.88,21,7922609,0
+AR.US,D,20231208,000000,21.1,21.18,20.695,20.92,5919756,0
+AR.US,D,20231211,000000,20.15,21.28,20.13,21.19,6918256,0
+AR.US,D,20231212,000000,20.57,20.7,20.1,20.37,7138371,0
+AR.US,D,20231213,000000,20.41,21.09,20.34,21.05,6708322,0
+AR.US,D,20231214,000000,21.68,22.28,21.29,21.87,7863794,0
+AR.US,D,20231215,000000,21.93,22.215,21.48,21.99,14949372,0
+AR.US,D,20231218,000000,22.46,22.82,22.175,22.37,5305718,0
+AR.US,D,20231219,000000,22.33,22.51,21.81,22.5,4108172,0
+AR.US,D,20231220,000000,22.53,22.6701,21.695,21.71,3487953,0
+AR.US,D,20231221,000000,22.01,22.77,21.95,22.76,4404771,0
+AR.US,D,20231222,000000,22.79,23.02,22.62,22.78,3937773,0
+AR.US,D,20231226,000000,22.78,23.12,22.625,22.94,5142665,0
+AR.US,D,20231227,000000,23.19,23.26,22.64,22.75,4049358,0
+AR.US,D,20231228,000000,22.8,23.175,22.685,22.93,3685645,0
+AR.US,D,20231229,000000,22.87,23.035,22.6103,22.68,3968331,0
+AR.US,D,20240102,000000,23,23.12,22.485,22.62,3299462,0
+AR.US,D,20240103,000000,22.24,23.055,22.17,22.77,5567941,0
+AR.US,D,20240104,000000,23.27,23.28,22.33,22.39,6270712,0
+AR.US,D,20240105,000000,22.38,23.25,22.22,23.25,9297719,0
+AR.US,D,20240108,000000,22.46,23.26,22.05,23.01,7462393,0
+AR.US,D,20240109,000000,23.31,23.76,22.815,23.44,6214418,0
+AR.US,D,20240110,000000,22.94,23,22.47,22.89,5539910,0
+AR.US,D,20240111,000000,22.99,23.53,22.66,22.75,5602640,0
+AR.US,D,20240112,000000,23.35,23.7,22.91,23.45,4952764,0
+AR.US,D,20240116,000000,22.85,23.31,22,22.02,5495259,0
+AR.US,D,20240117,000000,21.75,22.445,21.65,22.11,4608289,0
+AR.US,D,20240118,000000,22.24,22.34,21.645,21.9,4637289,0
+AR.US,D,20240119,000000,21.63,21.95,21.32,21.9,4939856,0
+AR.US,D,20240122,000000,21.56,21.905,21.415,21.64,4527642,0
+AR.US,D,20240123,000000,21.74,22.065,21.58,21.92,3245514,0
+AR.US,D,20240124,000000,22.23,22.71,22.15,22.54,2918569,0
+AR.US,D,20240125,000000,22.8,22.875,22.2,22.8,5081608,0
+AR.US,D,20240126,000000,22.79,22.8794,22.275,22.68,5238401,0
+AR.US,D,20240129,000000,22.58,22.63,22.055,22.58,4025157,0
+AR.US,D,20240130,000000,22.31,23.15,22.225,22.93,3931250,0
+AR.US,D,20240131,000000,22.9,23.01,22.34,22.34,3925997,0
+AR.US,D,20240201,000000,22.48,22.61,21.8394,22.16,3679325,0
+AR.US,D,20240202,000000,22.09,22.1975,21.66,21.89,2749629,0
+AR.US,D,20240205,000000,21.71,21.71,21.11,21.12,3341880,0
+AR.US,D,20240206,000000,21.13,21.875,21.02,21.54,3288574,0
+AR.US,D,20240207,000000,21.66,21.74,21.225,21.36,3066407,0
+AR.US,D,20240208,000000,21.17,21.785,21.16,21.63,5237490,0
+AR.US,D,20240209,000000,21.5,21.7,20.955,21.14,5457806,0
+AR.US,D,20240212,000000,21.2,22.005,21.15,21.5,5174752,0
+AR.US,D,20240213,000000,21.16,21.28,20.77,21,6271068,0
+AR.US,D,20240214,000000,20.89,21.325,20.56,21.21,9348788,0
+AR.US,D,20240215,000000,22.68,23.78,22.01,23.52,14262832,0
+AR.US,D,20240216,000000,23.62,24.19,23.305,23.97,7117244,0
+AR.US,D,20240220,000000,23.83,24.01,23.245,23.41,5742309,0
+AR.US,D,20240221,000000,24.85,26.4877,24.82,25.63,13923825,0
+AR.US,D,20240222,000000,24.8,26.03,24.43,25.69,6551077,0
+AR.US,D,20240223,000000,25.23,25.48,24.625,25.21,5581822,0
+AR.US,D,20240226,000000,25.6,25.93,25.18,25.42,5318833,0
+AR.US,D,20240227,000000,25.73,25.835,25.345,25.41,2964167,0
+AR.US,D,20240228,000000,25.45,25.79,25.3,25.46,2650090,0
+AR.US,D,20240229,000000,25.49,25.9,25.314,25.7,4418884,0
+AR.US,D,20240301,000000,25.87,26.415,25.71,25.92,3776186,0
+AR.US,D,20240304,000000,26.6,27.005,26.44,26.74,6356818,0
+AR.US,D,20240305,000000,26.65,27.3,26.551,26.95,3944953,0
+AR.US,D,20240306,000000,27.05,27.2636,26.545,26.87,2881697,0
+AR.US,D,20240307,000000,26.85,26.96,26.43,26.48,3474078,0
+AR.US,D,20240308,000000,26.53,26.85,26.41,26.65,2649378,0
+AR.US,D,20240311,000000,26.46,26.54,25.84,26.32,5158444,0
+AR.US,D,20240312,000000,26.7,26.72,26.005,26.18,3511531,0
+AR.US,D,20240313,000000,26.05,26.575,25.98,26.06,4756281,0
+AR.US,D,20240314,000000,26.07,26.2625,25.62,26.18,3340110,0
+AR.US,D,20240315,000000,25.91,26.235,25.635,25.81,5920190,0
+AR.US,D,20240318,000000,25.85,25.94,25.445,25.6,3576150,0
+AR.US,D,20240319,000000,25.5,26.21,25.45,26.07,2863788,0
+AR.US,D,20240320,000000,26.19,26.845,26.09,26.69,3978513,0
+AR.US,D,20240321,000000,26.64,27.17,26.57,26.87,3452671,0
+AR.US,D,20240322,000000,26.8,27.17,26.64,26.99,3403678,0
+AR.US,D,20240325,000000,27.13,27.715,27.11,27.46,3514731,0
+AR.US,D,20240326,000000,27.59,27.74,27.25,27.32,2952065,0
+AR.US,D,20240327,000000,27.2,28.74,27.16,28.72,5629048,0
+AR.US,D,20240328,000000,28.85,29.32,28.75,29,5788472,0
+AR.US,D,20240401,000000,29.49,29.5,29.005,29.39,3767484,0
+AR.US,D,20240402,000000,29.18,29.51,28.92,29.51,4511580,0
+AR.US,D,20240403,000000,29.69,29.69,29.215,29.41,4841003,0
+AR.US,D,20240404,000000,29.5,29.8145,28.79,28.96,4001266,0
+AR.US,D,20240405,000000,28.89,29.33,28.58,29.29,3461050,0
+AR.US,D,20240408,000000,29.52,30.175,29.21,29.97,4560427,0
+AR.US,D,20240409,000000,30.23,30.415,29.57,30.23,4171003,0
+AR.US,D,20240410,000000,29.97,30.52,29.8203,30.49,4595346,0
+AR.US,D,20240411,000000,30.65,30.78,29.67,30.18,3700303,0
+AR.US,D,20240412,000000,30.47,30.79,29.57,29.79,3029526,0
+AR.US,D,20240415,000000,29.79,30.0546,28.84,29,3200047,0
+AR.US,D,20240416,000000,28.9,29.29,28.105,29.12,3160208,0
+AR.US,D,20240417,000000,29.92,30.14,28.9607,29.16,3861783,0
+AR.US,D,20240418,000000,29.24,29.52,28.76,28.86,3845706,0
+AR.US,D,20240419,000000,28.81,29.38,28.8048,29.27,3526239,0
+AR.US,D,20240422,000000,29.27,30.745,29.06,30.37,5516587,0
+AR.US,D,20240423,000000,30.34,31.405,30,31.02,5841149,0
+AR.US,D,20240424,000000,30.75,31.72,30.46,31.44,7273083,0
+AR.US,D,20240425,000000,32,33.61,31.68,33.39,10084375,0
+AR.US,D,20240426,000000,33.01,34.2399,32.71,33.8,7919516,0
+AR.US,D,20240429,000000,33.82,34.34,33.73,34.3,6731787,0
+AR.US,D,20240430,000000,34.59,34.69,33.74,34.01,6485722,0
+AR.US,D,20240501,000000,33.67,33.84,32.24,32.66,7115952,0
+AR.US,D,20240502,000000,33.05,33.05,32.015,32.65,5813830,0
+AR.US,D,20240503,000000,32.99,33.33,32.76,33.14,3635410,0
+AR.US,D,20240506,000000,33.69,34.385,33.51,34.34,3807687,0
+AR.US,D,20240507,000000,34.15,34.995,34.1201,34.35,4300481,0
+AR.US,D,20240508,000000,34.16,34.65,33.92,34.02,3561541,0
+AR.US,D,20240509,000000,34.1,34.42,33.97,34.39,3032867,0
+AR.US,D,20240510,000000,34.48,34.6,33.05,33.32,3475434,0
+AR.US,D,20240513,000000,33.46,33.68,33.125,33.45,2776588,0
+AR.US,D,20240514,000000,33.3,34.06,33.235,33.97,2970684,0
+AR.US,D,20240515,000000,33.93,34.41,33.69,34.32,3097011,0
+AR.US,D,20240516,000000,34.41,34.98,34.15,34.15,1966908,0
+AR.US,D,20240517,000000,34.56,35.0699,34.295,35,2725069,0
+AR.US,D,20240520,000000,35.07,35.83,35.07,35.52,3355692,0
+AR.US,D,20240521,000000,35.09,35.5,34.34,34.38,3550403,0
+AR.US,D,20240522,000000,34.11,34.42,33.44,34.11,3427435,0
+AR.US,D,20240523,000000,34.68,34.71,33.34,33.51,2450487,0
+AR.US,D,20240524,000000,33.52,33.93,33.195,33.28,3075374,0
+AR.US,D,20240528,000000,33.38,34.81,33.36,34.68,3198843,0
+AR.US,D,20240529,000000,34.49,34.66,33.865,34.23,2823057,0
+AR.US,D,20240530,000000,34.24,35.26,34.05,35.11,4397920,0
+AR.US,D,20240531,000000,35.28,35.7882,34.79,35.63,3733393,0
+AR.US,D,20240603,000000,36.14,36.275,34.65,35.11,4151528,0
+AR.US,D,20240604,000000,34.67,34.67,33,33.71,4163065,0
+AR.US,D,20240605,000000,33.81,34.64,33.78,34.42,2446185,0
+AR.US,D,20240606,000000,34.46,34.72,33.78,34.07,1675963,0
+AR.US,D,20240607,000000,33.79,34.345,33.62,34.02,1912639,0
+AR.US,D,20240610,000000,34.22,35.495,34.11,35.22,2986803,0
+AR.US,D,20240611,000000,35.05,35.59,34.81,35.37,2753269,0
+AR.US,D,20240612,000000,35.66,35.82,34.64,34.86,2880252,0
+AR.US,D,20240613,000000,34.7,35,33.75,34.11,2750203,0
+AR.US,D,20240614,000000,33.9,33.98,32.935,33.16,3435379,0
+AR.US,D,20240617,000000,33.16,33.32,32.26,32.55,3964141,0
+AR.US,D,20240618,000000,32.64,32.98,32.38,32.8,3639931,0
+AR.US,D,20240620,000000,32.62,33.19,32.38,32.47,3647625,0
+AR.US,D,20240621,000000,32.49,32.79,32,32.43,6619873,0
+AR.US,D,20240624,000000,32.56,33.77,32.55,33.49,3543071,0
+AR.US,D,20240625,000000,33.24,33.82,32.92,33.51,2982936,0
+AR.US,D,20240626,000000,33.39,33.39,32.63,32.89,2503116,0
+AR.US,D,20240627,000000,33.03,33.21,32.18,32.62,2438454,0
+AR.US,D,20240628,000000,32.95,33.27,32.21,32.63,4492346,0
+AR.US,D,20240701,000000,32.69,32.725,31.95,32.13,3058008,0
+AR.US,D,20240702,000000,32.38,32.88,32.16,32.86,2353943,0
+AR.US,D,20240703,000000,33,33.43,32.86,33.3,1640053,0
+AR.US,D,20240705,000000,33.14,33.33,32.435,32.61,1470875,0
+AR.US,D,20240708,000000,32.8,33.16,32.4,32.8,1963088,0
+AR.US,D,20240709,000000,32.61,32.72,32.05,32.48,2772742,0
+AR.US,D,20240710,000000,32.48,32.57,31.79,32.02,2555359,0
+AR.US,D,20240711,000000,32.37,32.8199,32.04,32.48,2206166,0
+AR.US,D,20240712,000000,32.72,32.73,32.19,32.56,2228893,0
+AR.US,D,20240715,000000,32.74,32.74,31.37,31.99,4785887,0
+AR.US,D,20240716,000000,32.03,32.17,31.27,31.65,3767875,0
+AR.US,D,20240717,000000,31.35,31.735,29.76,29.81,7696813,0
+AR.US,D,20240718,000000,29.89,29.95,29.16,29.47,5052430,0
+AR.US,D,20240719,000000,29.25,29.7,29.09,29.69,3402818,0
+AR.US,D,20240722,000000,29.89,30.95,29.46,30.81,5050822,0
+AR.US,D,20240723,000000,30.69,30.83,30.16,30.46,4175529,0
+AR.US,D,20240724,000000,30.64,30.83,29.8,29.84,4058737,0
+AR.US,D,20240725,000000,29.83,30.1,29.18,29.2,4020381,0
+AR.US,D,20240726,000000,29.37,29.79,28.975,29.59,3345058,0
+AR.US,D,20240729,000000,29.65,29.675,28.89,29.17,3372213,0
+AR.US,D,20240730,000000,29.15,29.48,28.73,29.02,3167614,0
+AR.US,D,20240731,000000,29.55,29.74,28.99,29.02,3585448,0
+AR.US,D,20240801,000000,29.56,29.73,28.15,28.77,5586361,0
+AR.US,D,20240802,000000,28.34,28.395,26.48,26.5,5741869,0
+AR.US,D,20240805,000000,25.55,25.97,24.82,25.2,5972059,0
+AR.US,D,20240806,000000,25.33,25.81,24.88,25.34,3962905,0
+AR.US,D,20240807,000000,25.98,26.54,25.26,25.3,3762760,0
+AR.US,D,20240808,000000,25.36,26.69,25.29,26.55,3064390,0
+AR.US,D,20240809,000000,26.53,26.95,26.23,26.71,2222094,0
+AR.US,D,20240812,000000,26.94,27.64,26.93,27.19,2678240,0
+AR.US,D,20240813,000000,26.88,27.35,26.72,27.29,2939738,0
+AR.US,D,20240814,000000,27.5,27.5499,26.98,27.4,2052960,0
+AR.US,D,20240815,000000,27.51,27.97,27.35,27.84,3164109,0
+AR.US,D,20240816,000000,27.59,27.985,27.515,27.89,1469916,0
+AR.US,D,20240819,000000,28.1,28.8825,27.96,28.78,2911117,0
+AR.US,D,20240820,000000,28.87,28.98,27.855,28.34,2671989,0
+AR.US,D,20240821,000000,28.67,28.71,27.65,27.78,2395516,0
+AR.US,D,20240822,000000,27.81,27.9,26.85,26.89,3663829,0
+AR.US,D,20240823,000000,27.18,27.67,27.1375,27.59,2772437,0
+AR.US,D,20240826,000000,27.89,28.11,27.35,27.38,3620792,0
+AR.US,D,20240827,000000,27.31,27.4,26.53,26.58,3208965,0
+AR.US,D,20240828,000000,26.5,26.63,26.14,26.55,2820660,0
+AR.US,D,20240829,000000,26.67,26.975,26.29,26.9,2640991,0
+AR.US,D,20240830,000000,26.79,27.03,26.52,26.99,2867581,0
+AR.US,D,20240903,000000,26.5,26.56,25.57,25.64,3922914,0
+AR.US,D,20240904,000000,25.64,26.08,24.68,24.94,3692039,0
+AR.US,D,20240905,000000,25.31,25.4726,24.93,25.33,3452035,0
+AR.US,D,20240906,000000,25.28,25.6399,25.005,25.46,3878848,0
+AR.US,D,20240909,000000,25.25,25.62,25.075,25.17,3794733,0
+AR.US,D,20240910,000000,25.17,25.31,24.53,25.25,3104394,0
+AR.US,D,20240911,000000,25.72,26.71,25.41,26.49,4174697,0
+AR.US,D,20240912,000000,26.3,26.8,25.87,26.57,4660170,0
+AR.US,D,20240913,000000,26.91,26.995,26.29,26.49,3316688,0
+AR.US,D,20240916,000000,26.45,27.07,26.24,26.68,3643119,0
+AR.US,D,20240917,000000,26.82,27.12,26.44,26.45,3693589,0
+AR.US,D,20240918,000000,26.45,27.065,26.37,26.65,2785922,0
+AR.US,D,20240919,000000,27.31,27.72,26.96,27.25,3386332,0
+AR.US,D,20240920,000000,27.25,27.58,26.79,27.44,4413041,0
+AR.US,D,20240923,000000,27.66,28.94,27.59,28.88,5154979,0
+AR.US,D,20240924,000000,29.14,29.23,28.365,28.38,3974919,0
+AR.US,D,20240925,000000,28.46,28.64,27.63,27.74,3897778,0
+AR.US,D,20240926,000000,27.5,28.12,27.26,27.71,6909708,0
+AR.US,D,20240927,000000,28.28,28.9,28.15,28.71,4360307,0
+AR.US,D,20240930,000000,28.14,28.96,28.04,28.65,4733887,0
+AR.US,D,20241001,000000,27.92,28.73,27.68,28.66,4673912,0
+AR.US,D,20241002,000000,29.26,29.63,28.88,29.23,3478202,0
+AR.US,D,20241003,000000,29.39,30.3453,29.05,30.26,4646035,0
+AR.US,D,20241004,000000,30.61,30.7,29.95,29.99,2823872,0
+AR.US,D,20241007,000000,29.97,30.215,29.52,29.89,2577724,0
+AR.US,D,20241008,000000,29.48,29.53,28.8764,29.37,3428986,0
+AR.US,D,20241009,000000,29,29.2,28.47,28.61,3469944,0
+AR.US,D,20241010,000000,28.6,29.1,28.46,28.85,3180339,0
+AR.US,D,20241011,000000,28.56,29.565,28.56,29.25,2575180,0
+AR.US,D,20241014,000000,28.9,29.09,27.97,28.05,3479635,0
+AR.US,D,20241015,000000,27.3,27.64,27.23,27.35,3857353,0
+AR.US,D,20241016,000000,27.44,27.65,27.19,27.24,3744333,0
+AR.US,D,20241017,000000,27.56,27.56,27.13,27.3,3128977,0
+AR.US,D,20241018,000000,26.92,26.99,26.245,26.84,3022994,0
+AR.US,D,20241021,000000,27.09,27.2,26.705,26.87,2852164,0
+AR.US,D,20241022,000000,27.04,27.135,26.55,26.56,2444306,0
+AR.US,D,20241023,000000,26.65,26.95,26.34,26.94,2425831,0
+AR.US,D,20241024,000000,27.17,27.905,26.68,27.69,4403544,0
+AR.US,D,20241025,000000,27.89,28.06,27.325,27.74,3665068,0
+AR.US,D,20241028,000000,27.1,27.65,26.88,27.41,3565810,0
+AR.US,D,20241029,000000,27.48,27.66,27.04,27.59,3632260,0
+AR.US,D,20241030,000000,27.96,28.42,27.74,28.22,5310696,0
+AR.US,D,20241031,000000,27.71,28.16,25.865,25.88,8372861,0
+AR.US,D,20241101,000000,26.15,26.58,25.3643,25.54,5155262,0
+AR.US,D,20241104,000000,25.66,26.85,25.61,26.57,3710180,0
+AR.US,D,20241105,000000,26.9,27.15,26.57,26.69,2990184,0
+AR.US,D,20241106,000000,28.03,28.92,27.52,28.65,4757685,0
+AR.US,D,20241107,000000,28.65,28.99,28.25,28.67,2652521,0
+AR.US,D,20241108,000000,28.71,29.27,28.4,29.23,3034710,0
+AR.US,D,20241111,000000,29.99,31.76,29.8,31.67,7022923,0
+AR.US,D,20241112,000000,31.58,31.96,31.09,31.16,3590956,0
+AR.US,D,20241113,000000,31.255,31.37,30.87,31.19,2556350,0
+AR.US,D,20241114,000000,31.38,31.38,30.25,30.41,3664363,0
+AR.US,D,20241115,000000,30.4,30.805,30.16,30.49,2445390,0
+AR.US,D,20241118,000000,30.68,32.175,30.56,31.95,4692812,0
+AR.US,D,20241119,000000,31.3,32.005,31.11,31.92,2203715,0
+AR.US,D,20241120,000000,32.255,33.47,32.17,33.18,3983096,0
+AR.US,D,20241121,000000,33.99,34.58,33.25,33.4,6866532,0
+AR.US,D,20241122,000000,33.14,33.61,32.81,33.11,4406800,0
+AR.US,D,20241125,000000,34,34.65,33.12,33.23,6037068,0
+AR.US,D,20241126,000000,33.11,33.49,32.82,33.09,2751417,0
+AR.US,D,20241127,000000,32.404,32.95,32.29,32.48,3844336,0
+AR.US,D,20241129,000000,32.89,33,32.56,32.69,1913694,0
+AR.US,D,20241202,000000,32.26,32.53,31.48,31.79,3810953,0
+AR.US,D,20241203,000000,31.89,32.16,31.42,32.08,4078049,0
+AR.US,D,20241204,000000,32.05,32.15,31.26,31.52,2841955,0
+AR.US,D,20241205,000000,32.2,32.58,31.7,31.76,3081860,0
+AR.US,D,20241206,000000,31.61,31.74,30.69,31.09,3515833,0
+AR.US,D,20241209,000000,31.55,31.91,31.115,31.19,3450317,0
+AR.US,D,20241210,000000,31.19,31.885,30.92,31.05,2629653,0
+AR.US,D,20241211,000000,31.43,32.95,31.28,32.9,4258073,0
+AR.US,D,20241212,000000,32.57,33.47,32.43,33.05,3409848,0
+AR.US,D,20241213,000000,33.005,33.25,32.22,32.37,2926701,0
+AR.US,D,20241216,000000,32.335,32.44,31.48,31.58,2279114,0
+AR.US,D,20241217,000000,30.9525,31.64,30.68,31.59,3755139,0
+AR.US,D,20241218,000000,31.58,32.08,30.53,30.55,3752377,0
+AR.US,D,20241219,000000,31.405,31.61,30.78,30.86,3608716,0
+AR.US,D,20241220,000000,30.6,31.745,30.6,30.93,6564672,0
+AR.US,D,20241223,000000,31.19,32.405,30.955,32.31,2994128,0
+AR.US,D,20241224,000000,32.585,33.28,32.2202,33.25,2112236,0
+AR.US,D,20241226,000000,32.965,33.08,32.51,32.81,1842584,0
+AR.US,D,20241227,000000,32.92,33.36,32.7409,33.3,2118933,0
+AR.US,D,20241230,000000,34.4024,36.25,34.17,35.52,6896727,0
+AR.US,D,20241231,000000,35.19,35.45,34.71,35.05,3780734,0
+AR.US,D,20250102,000000,36,36.11,34.89,35.57,3975854,0
+AR.US,D,20250103,000000,35.5,36.19,34.42,34.94,4040779,0
+AR.US,D,20250106,000000,35.68,36.33,35.6,36.01,4509323,0
+AR.US,D,20250107,000000,36.07,36.84,35.91,36.68,4802970,0
+AR.US,D,20250108,000000,36.94,37.9299,36.91,37.86,6437501,0
+AR.US,D,20250110,000000,38.62,39.43,38.05,38.32,6883396,0
+AR.US,D,20250113,000000,38.65,38.75,37.7,38.3,5387012,0
+AR.US,D,20250114,000000,38.29,38.975,37.96,38.59,6949793,0
+AR.US,D,20250115,000000,39.31,40.53,38.88,40.23,5643798,0
+AR.US,D,20250116,000000,39.72,40.93,39.72,40.57,6107161,0
+AR.US,D,20250117,000000,39.72,40.685,39.56,40.46,5292920,0
+AR.US,D,20250121,000000,39.98,40.07,39.4,39.93,5138604,0
+AR.US,D,20250122,000000,40.13,41.53,40.13,40.74,4248213,0
+AR.US,D,20250123,000000,41.05,41.21,40.385,40.55,3838964,0
+AR.US,D,20250124,000000,40.56,40.75,39.975,40.15,3607951,0
+AR.US,D,20250127,000000,38.1,38.58,36.14,36.35,10976096,0
+AR.US,D,20250128,000000,36.66,37.3,36.14,37.22,5590222,0
+AR.US,D,20250129,000000,37.24,37.99,37.071,37.35,3458886,0
+AR.US,D,20250130,000000,37.68,38.54,37.5,37.85,3124869,0
+AR.US,D,20250131,000000,37.8,37.93,37.035,37.32,3473097,0
+AR.US,D,20250203,000000,37.785,39.11,37.42,38.33,4731076,0
+AR.US,D,20250204,000000,37.26,38.74,37.26,38.73,3462722,0
+AR.US,D,20250205,000000,38.75,39.61,38.5084,39.6,4311159,0
+AR.US,D,20250206,000000,39.76,39.76,37.8,38.3,4806823,0
+AR.US,D,20250207,000000,38.425,38.73,37.75,37.85,2816066,0
+AR.US,D,20250210,000000,38.415,40.15,38.35,40.02,4057272,0
+AR.US,D,20250211,000000,40.36,40.66,39.9,40.02,3672306,0
+AR.US,D,20250212,000000,39.52,40.36,39.07,39.38,4787447,0
+AR.US,D,20250213,000000,39.03,40.53,38.61,40.15,6169659,0
+AR.US,D,20250214,000000,40.255,40.5,39.41,39.84,3880952,0
+AR.US,D,20250218,000000,39.88,40.34,38.77,39.74,4553748,0
+AR.US,D,20250219,000000,40.84,41.175,40.13,40.35,6077853,0
+AR.US,D,20250220,000000,39.8447,40.21,39.07,39.51,3527065,0
+AR.US,D,20250221,000000,39.5,39.54,37.76,38.15,5944268,0
+AR.US,D,20250224,000000,38.04,38.59,37.28,37.9,3245475,0
+AR.US,D,20250225,000000,37.78,37.79,36.42,37.35,3818340,0
+AR.US,D,20250226,000000,37.868,37.91,36.97,37.04,4617262,0
+AR.US,D,20250227,000000,37.4,37.6,35.44,35.58,6250633,0
+AR.US,D,20250228,000000,35.31,36.81,35.18,36.7,4813471,0
+AR.US,D,20250303,000000,37.34,37.75,35.77,36.15,5831524,0
+AR.US,D,20250304,000000,36.1,37.335,35.01,36.52,7106515,0
+AR.US,D,20250305,000000,35.94,36.64,35.17,36.38,5193983,0
+AR.US,D,20250306,000000,35.805,36,33.66,33.78,4861281,0
+AR.US,D,20250307,000000,33.72,34.14,32.37,33.64,6618720,0
+AR.US,D,20250310,000000,33.98,34.98,33.6,34.69,6916480,0
+AR.US,D,20250311,000000,35.085,36.38,35.05,35.86,5087373,0
+AR.US,D,20250312,000000,36.2,36.51,35.07,36.01,4238578,0
+AR.US,D,20250313,000000,36.09,36.39,35.3,36.37,5103225,0
+AR.US,D,20250314,000000,36.53,37.75,35.94,37.57,3768689,0
+AR.US,D,20250317,000000,37.84,39.11,37.65,38.9,3420197,0
+AR.US,D,20250318,000000,39.21,40.17,38.97,39.87,4004844,0
+AR.US,D,20250319,000000,40.16,41.07,39.53,41.02,3469642,0
+AR.US,D,20250320,000000,40.68,41.36,40.39,40.97,4122422,0
+AR.US,D,20250321,000000,40.62,40.95,40.31,40.77,6366796,0
+AR.US,D,20250324,000000,41.3,41.59,40.7,41.21,3190819,0
+AR.US,D,20250325,000000,41.425,41.7379,41.19,41.42,3552183,0
+AR.US,D,20250326,000000,41.98,42.625,40.95,40.97,3797243,0
+AR.US,D,20250327,000000,41.2,41.21,39.39,39.53,4532412,0
+AR.US,D,20250328,000000,39.55,39.94,39.21,39.69,3366056,0
+AR.US,D,20250331,000000,39.8899,41.01,39.385,40.44,4110627,0
+AR.US,D,20250401,000000,40.33,41.3,40.05,40.92,2955840,0
+AR.US,D,20250402,000000,40.43,42.09,40.26,42,4451237,0
+AR.US,D,20250403,000000,39.41,40.31,38.33,38.79,6975335,0
+AR.US,D,20250404,000000,36.53,36.89,32.63,33.46,11332209,0
+AR.US,D,20250407,000000,32.26,36.09,31.88,34.15,7625657,0
+AR.US,D,20250408,000000,35.905,36.08,31.215,32.24,13213124,0
+AR.US,D,20250409,000000,31.2,35.28,30.04,34.89,11183604,0
+AR.US,D,20250410,000000,33.05,33.68,30.77,31.92,9930386,0
+AR.US,D,20250411,000000,32,33.4,31.265,33.1,7274820,0
+AR.US,D,20250414,000000,33.97,34.51,33.01,33.23,3968861,0
+AR.US,D,20250415,000000,32.7,33.76,32.7,33.1,3366285,0
+AR.US,D,20250416,000000,33.07,34.99,32.99,34.3,6517664,0
+AR.US,D,20250417,000000,34.63,35.09,34.19,34.42,4035800,0
+AR.US,D,20250421,000000,33.85,33.85,31.37,32.06,6344280,0
+AR.US,D,20250422,000000,32.72,33.24,32.12,32.83,4704788,0
+AR.US,D,20250423,000000,33.485,35.39,33.26,34.29,6491874,0
+AR.US,D,20250424,000000,34.6,34.83,33.97,34.54,5321358,0
+AR.US,D,20250425,000000,34.255,35.59,34.05,35.33,5498281,0
+AR.US,D,20250428,000000,35.16,35.96,35.16,35.93,4722747,0
+AR.US,D,20250429,000000,35.43,36.595,34.99,36.18,6000003,0
+AR.US,D,20250430,000000,35.265,35.265,34.33,34.83,6023859,0
+AR.US,D,20250501,000000,34.85,35.375,34.02,34.65,8663583,0
+AR.US,D,20250502,000000,35.34,36.175,34.81,35.76,5349992,0
+AR.US,D,20250505,000000,35.54,36.02,35.3,35.49,4928329,0
+AR.US,D,20250506,000000,35.495,36.075,35.01,35.5,4882877,0
+AR.US,D,20250507,000000,36.21,36.73,35.82,36.71,4451306,0
+AR.US,D,20250508,000000,37.01,37.645,36.68,37.39,6421156,0
+AR.US,D,20250509,000000,38.065,38.8,37.73,38.71,4257940,0
+AR.US,D,20250512,000000,39.46,40.015,39.01,39.4,4990581,0
+AR.US,D,20250513,000000,40,41.27,39.845,41.04,4981820,0
+AR.US,D,20250514,000000,39.987,40.755,39.987,40.5,4081981,0
+AR.US,D,20250515,000000,39.71,40.33,39.361,40.23,3562702,0
+AR.US,D,20250516,000000,40.265,40.29,39.49,39.8,3591019,0
+AR.US,D,20250519,000000,39.2,39.86,39.09,39.42,3688453,0
+AR.US,D,20250520,000000,39.7,40.355,39.41,39.77,3197313,0
+AR.US,D,20250521,000000,39.8,39.875,39.03,39.11,2244301,0
+AR.US,D,20250522,000000,38.95,39.48,38.54,39.05,2659329,0
+AR.US,D,20250523,000000,38.71,39.58,38.71,39.49,2894074,0
+AR.US,D,20250527,000000,39.97,40.42,39.39,40.17,2673538,0
+AR.US,D,20250528,000000,40.39,40.39,38.22,38.97,4252361,0
+AR.US,D,20250529,000000,39.12,39.23,38.78,38.84,3867280,0
+AR.US,D,20250530,000000,38.44,38.46,36.89,37.45,6577256,0
+AR.US,D,20250602,000000,38.71,39,38.02,38.65,4665174,0
+AR.US,D,20250603,000000,38.6,38.87,38.265,38.36,3115695,0
+AR.US,D,20250604,000000,38.23,38.42,36.85,37.3,4207225,0
+AR.US,D,20250605,000000,37.54,37.58,36.805,37.19,3183955,0
+AR.US,D,20250606,000000,37.5,38.9,37.36,38.65,3945633,0
+AR.US,D,20250609,000000,38.36,39.47,38.15,38.92,6046523,0
+AR.US,D,20250610,000000,39.25,39.54,38.33,38.39,3961809,0
+AR.US,D,20250611,000000,38.905,39.855,38.68,39.22,4157477,0
+AR.US,D,20250612,000000,39.055,40.07,38.8301,40.04,3318501,0
+AR.US,D,20250613,000000,40.32,41.67,39.2,41.66,5460820,0
+AR.US,D,20250616,000000,41.21,42.74,41.02,42.13,4590802,0
+AR.US,D,20250617,000000,42.56,42.79,41.79,42.52,3240171,0
+AR.US,D,20250618,000000,42.92,43.74,42.1,43.03,4956418,0
+AR.US,D,20250620,000000,43.27,44.015,42.89,43.78,6538305,0
+AR.US,D,20250623,000000,43.79,43.89,42.19,42.32,4815270,0
+AR.US,D,20250624,000000,41.72,42.665,41.2801,42.35,3939431,0
+AR.US,D,20250625,000000,42.17,42.17,40.745,41.06,3795922,0
+AR.US,D,20250626,000000,41.075,41.69,40.565,40.89,4173069,0
+AR.US,D,20250627,000000,41.14,41.25,40.6,41.18,5045117,0
+AR.US,D,20250630,000000,40.805,40.96,40.085,40.28,5417454,0
+AR.US,D,20250701,000000,40.05,40.05,37.65,37.66,9038676,0
+AR.US,D,20250702,000000,38.13,38.3,36.77,37.2,5820813,0
+AR.US,D,20250703,000000,37.43,37.825,37.02,37.26,3664858,0
+AR.US,D,20250707,000000,37.165,37.7,36.92,37.02,4678404,0
+AR.US,D,20250708,000000,37.15,37.37,36.56,36.62,5060064,0
+AR.US,D,20250709,000000,36.21,36.48,35.53,35.56,4825888,0
+AR.US,D,20250710,000000,35.75,35.87,34.83,35.85,6936423,0
+AR.US,D,20250711,000000,35.965,36.2104,35.51,35.95,5934091,0
+AR.US,D,20250714,000000,36.07,37.38,35.99,37.16,6743941,0
+AR.US,D,20250715,000000,36.78,37.2872,36.06,36.32,5765479,0
+AR.US,D,20250716,000000,36.745,37.03,36.21,36.21,4519904,0
+AR.US,D,20250717,000000,36.3,36.65,36.05,36.43,4651083,0
+AR.US,D,20250718,000000,36.75,36.8876,36.1,36.31,3659845,0
+AR.US,D,20250721,000000,35.72,35.785,32.41,32.51,13792815,0
+AR.US,D,20250722,000000,32.6,33.42,32.55,33.18,6551360,0
+AR.US,D,20250723,000000,32.67,32.93,32.1035,32.56,6598109,0
+AR.US,D,20250724,000000,32.76,33.59,32.55,33.26,6028860,0
+AR.US,D,20250725,000000,33.2225,33.35,32.385,32.53,4800796,0
+AR.US,D,20250728,000000,32.975,33.125,32.17,32.65,4513891,0
+AR.US,D,20250729,000000,32.91,33.97,32.8,33.73,6278761,0
+AR.US,D,20250730,000000,33.2109,34.02,33.2109,33.82,5523292,0
+AR.US,D,20250731,000000,34.13,35.12,33.925,34.93,7768455,0
+AR.US,D,20250801,000000,34.605,34.605,33.18,33.67,6071456,0
+AR.US,D,20250804,000000,33.535,33.935,32.67,33.02,5361242,0
+AR.US,D,20250805,000000,33.28,33.496,32.67,33.3,2953416,0
+AR.US,D,20250806,000000,33.53,33.83,32.72,33.02,3879453,0
+AR.US,D,20250807,000000,33.265,33.77,32.97,33.08,2935296,0
+AR.US,D,20250808,000000,33.12,33.415,32.565,32.81,3144189,0
+AR.US,D,20250811,000000,32.915,32.915,32.23,32.4,3489239,0
+AR.US,D,20250812,000000,32.25,32.57,31.975,32.35,3034169,0
+AR.US,D,20250813,000000,32.56,32.775,32.04,32.38,5766868,0
+AR.US,D,20250814,000000,32.12,33.13,31.946,32.34,3805597,0
+AR.US,D,20250815,000000,32.6,32.93,32,32,5647171,0
+AR.US,D,20250818,000000,30.89,30.89,29.87,30.18,10713140,0
+AR.US,D,20250819,000000,30.025,30.1762,29.715,29.87,5291148,0
+AR.US,D,20250820,000000,30.16,30.77,29.8,30.58,4230699,0
+AR.US,D,20250821,000000,30.615,31.09,30.38,30.7,5203709,0
+AR.US,D,20250822,000000,30.71,31.11,30.55,30.85,4679581,0
+AR.US,D,20250825,000000,30.55,31.155,30.44,30.65,3676946,0
+AR.US,D,20250826,000000,30.68,31.26,30.21,31.13,4257593,0
+AR.US,D,20250827,000000,31.32,32.09,31.29,31.3,4714058,0
+AR.US,D,20250828,000000,31.2,32.22,30.96,32.14,4320528,0
+AR.US,D,20250829,000000,32.13,32.16,31.715,31.92,3041495,0
+AR.US,D,20250902,000000,31.615,32.51,31.335,32.45,3881885,0
+AR.US,D,20250903,000000,32.545,33.1,31.675,31.79,4166101,0
+AR.US,D,20250904,000000,32.13,32.66,31.77,32.48,4894882,0
+AR.US,D,20250905,000000,32.22,32.77,31.9796,32.62,6478955,0
+AR.US,D,20250908,000000,33.3,33.505,32.09,32.11,7131961,0
+AR.US,D,20250909,000000,32.46,32.76,31.875,32.18,3376875,0
+AR.US,D,20250910,000000,31.89,33.16,31.85,32.85,3947622,0
+AR.US,D,20250911,000000,32.515,32.87,32.28,32.84,2848942,0
+AR.US,D,20250912,000000,33.05,33.63,32.99,33.07,2788460,0
+AR.US,D,20250915,000000,32.56,32.88,32.35,32.47,3448975,0
+AR.US,D,20250916,000000,32.705,32.985,31.79,32.83,5495228,0
+AR.US,D,20250917,000000,32.77,33.26,32.17,32.26,4370339,0
+AR.US,D,20250918,000000,32.3675,32.55,31.6043,31.9,4492128,0
+AR.US,D,20250919,000000,31.76,31.88,31.175,31.7,9120246,0
+AR.US,D,20250922,000000,31.55,32.63,31.49,32.58,4557327,0
+AR.US,D,20250923,000000,33.25,33.84,32.8,33.34,4045379,0
+AR.US,D,20250924,000000,33.69,34.4,33.44,33.92,4417206,0
+AR.US,D,20250925,000000,33.975,34.675,33.7,34.05,3597421,0
+AR.US,D,20250926,000000,33.88,34.615,33.8,34.11,5272625,0
+AR.US,D,20250929,000000,33.965,33.965,33.27,33.55,4365899,0
+AR.US,D,20250930,000000,33.33,34.43,33.15,33.56,4171902,0
+AR.US,D,20251001,000000,33.41,35,33.33,34.98,4605882,0
+AR.US,D,20251002,000000,34.705,34.8,33.16,33.49,6402013,0
+AR.US,D,20251003,000000,33.37,33.57,32.71,33.32,4752681,0
+AR.US,D,20251006,000000,33.67,34.26,33.205,33.91,4169824,0
+AR.US,D,20251007,000000,33.715,34.34,33.14,33.9,4322445,0
+AR.US,D,20251008,000000,33.69,34.275,32.95,34.15,4193233,0
+AR.US,D,20251009,000000,34.24,34.6,33.16,33.6,2787332,0
+AR.US,D,20251010,000000,33.265,33.85,31.58,31.6,4132696,0
+AR.US,D,20251013,000000,32.03,32.51,31.55,32.42,3489640,0
+AR.US,D,20251014,000000,31.25,31.77,30.94,31.61,3817070,0
+AR.US,D,20251015,000000,31.945,32.69,31.79,32.14,4224838,0
+AR.US,D,20251016,000000,32.34,32.46,30.29,30.79,5182467,0
+AR.US,D,20251017,000000,30.8,31.05,30.46,30.78,3339927,0
+AR.US,D,20251020,000000,31.33,32.17,31.175,31.85,4708865,0
+AR.US,D,20251021,000000,31.85,32.98,31.75,32.51,4100495,0
+AR.US,D,20251022,000000,32.8,33.16,31.661,32.08,4095542,0
+AR.US,D,20251023,000000,32.8,33.01,32.065,32.77,4052294,0
+AR.US,D,20251024,000000,32.99,33.04,32.16,32.69,2567901,0
+AR.US,D,20251027,000000,32.75,33.06,32.33,32.66,2771255,0
+AR.US,D,20251028,000000,32.32,32.38,31.655,31.88,3446544,0
+AR.US,D,20251029,000000,31.66,31.9499,31.03,31.62,4680093,0
+AR.US,D,20251030,000000,30.635,31.115,29.1,30.03,10749123,0
+AR.US,D,20251031,000000,30.68,31.115,30.115,30.91,6899825,0
+AR.US,D,20251103,000000,31.52,33.335,31.08,33.14,7471124,0
+AR.US,D,20251104,000000,32.575,33.34,32,32.93,5645165,0
+AR.US,D,20251105,000000,32.8,33.46,32.44,32.83,4666356,0
+AR.US,D,20251106,000000,33.29,33.82,32.44,32.63,4544863,0
+AR.US,D,20251107,000000,32.47,33.71,32.33,33.65,4231395,0
+AR.US,D,20251110,000000,34.29,34.45,33.35,33.85,4185455,0
+AR.US,D,20251111,000000,34.3,35.66,34.22,35.2,5378750,0
+AR.US,D,20251112,000000,35.14,35.22,34.25,34.46,5091068,0
+AR.US,D,20251113,000000,34.8,35.27,34.1103,34.34,4284249,0
+AR.US,D,20251114,000000,33.53,34.37,33.06,34.36,5474745,0
+AR.US,D,20251117,000000,34.155,34.48,33.309,33.64,3938666,0
+AR.US,D,20251118,000000,33.33,34.95,33.05,34.76,4396359,0
+AR.US,D,20251119,000000,34.285,35.15,34.15,35.08,4501571,0
+AR.US,D,20251120,000000,35.155,35.93,33.27,33.32,8397952,0
+AR.US,D,20251121,000000,33.33,33.9,32.6801,33.55,6002916,0
+AR.US,D,20251124,000000,33.27,34.65,32.77,34.56,6363087,0
+AR.US,D,20251125,000000,34.21,34.32,33.39,34,4472988,0
+AR.US,D,20251126,000000,34.37,35.69,34.29,35.12,4698507,0
+AR.US,D,20251128,000000,35.655,36.67,35.28,36.43,2876485,0
+AR.US,D,20251201,000000,36.16,36.44,35.64,35.76,5319031,0
+AR.US,D,20251202,000000,35.78,35.78,34.675,34.72,4077473,0
+AR.US,D,20251203,000000,35.125,36.67,35.02,36.4,6769655,0
+AR.US,D,20251204,000000,36.6,37.13,36.165,36.6,3859657,0
+AR.US,D,20251205,000000,37.25,38.175,36.74,36.75,5218315,0
+AR.US,D,20251208,000000,36.5,37.69,36.2,37.3,11771515,0
+AR.US,D,20251209,000000,37.63,38.04,37.015,37.35,7412700,0
+AR.US,D,20251210,000000,37.26,37.4968,36.59,37.13,7818539,0
+AR.US,D,20251211,000000,36.575,36.75,35.58,35.95,6480090,0
+AR.US,D,20251212,000000,36,36.13,35.145,35.19,3978205,0
+AR.US,D,20251215,000000,35.29,35.29,34.38,34.85,4305609,0
+AR.US,D,20251216,000000,34.16,34.42,32.81,33.23,5345189,0
+AR.US,D,20251217,000000,33.665,34.5,33.5,34.31,5084967,0
+AR.US,D,20251218,000000,34.56,35.18,33.355,33.53,4306553,0
+AR.US,D,20251219,000000,33.63,34.26,33.55,34.02,5572283,0
+AR.US,D,20251222,000000,34.125,34.32,33.48,33.62,5182189,0
+AR.US,D,20251223,000000,34.085,34.95,33.74,34.74,4347968,0
+AR.US,D,20251224,000000,34.295,34.455,33.98,34.19,1459751,0
+AR.US,D,20251226,000000,34.56,34.56,33.865,34.06,1571064,0
+AR.US,D,20251229,000000,34.3,34.83,34.16,34.61,2540114,0
+AR.US,D,20251230,000000,35.15,35.628,35,35.1,3497743,0
+AR.US,D,20251231,000000,34.55,34.85,34.086,34.46,4094847,0
+AR.US,D,20260102,000000,34.2,34.44,33.27,34.21,3997881,0
+AR.US,D,20260105,000000,33.8,33.915,31.585,32.88,11438269,0
+AR.US,D,20260106,000000,32.47,32.79,31.97,32.29,6250152,0
+AR.US,D,20260107,000000,32.65,32.93,32.31,32.86,4956132,0
+AR.US,D,20260108,000000,32.67,33.23,32.065,32.18,5446571,0
+AR.US,D,20260109,000000,32.285,32.325,31.26,31.38,8610333,0
+AR.US,D,20260112,000000,31.485,32.54,31.33,32.33,6545483,0
+AR.US,D,20260113,000000,32.97,33.5,32.16,32.49,4716636,0
+AR.US,D,20260114,000000,32.03,32.33,31.67,31.94,6718724,0
+AR.US,D,20260115,000000,31.62,32.485,31.15,31.78,7105267,0
+AR.US,D,20260116,000000,31.51,32.49,31.28,32.35,5429018,0
+AR.US,D,20260120,000000,34.27,34.56,32.57,32.87,6344657,0
+AR.US,D,20260121,000000,33.39,34.895,33.16,34.24,10564607,0
+AR.US,D,20260122,000000,34.74,34.87,33.89,34.38,6246085,0
+AR.US,D,20260123,000000,34.995,35.24,34.1,34.29,7928545,0
+AR.US,D,20260126,000000,34.915,35.47,34.2,35.43,6790203,0
+AR.US,D,20260127,000000,35.51,35.51,33.8584,34.38,6438508,0
+AR.US,D,20260128,000000,34.29,34.76,33.73,34.46,7597366,0
+AR.US,D,20260129,000000,35.405,35.8,34.72,35.3,5008765,0
+AR.US,D,20260130,000000,35.69,36.5,35.28,36.37,5624469,0
+AR.US,D,20260202,000000,33.8,34.82,33.485,33.6,6987285,0
+AR.US,D,20260203,000000,33.69,34.27,33.15,33.97,5799928,0
+AR.US,D,20260204,000000,34.365,34.88,33.409,34.22,6212804,0
+AR.US,D,20260205,000000,34.075,34.45,33.18,33.85,4100712,0
+AR.US,D,20260206,000000,34.11,35.28,34.05,34.37,5063233,0
+AR.US,D,20260209,000000,33.54,34.88,33.3,34.24,4593204,0
+AR.US,D,20260210,000000,34.365,34.67,33.55,33.8,3571654,0
+AR.US,D,20260211,000000,34.605,35.2,34.11,35.11,6840163,0
+AR.US,D,20260212,000000,34.13,35.635,33.03,33.81,11408959,0
+AR.US,D,20260213,000000,33.9,35.47,33.5,34.76,7660682,0
+AR.US,D,20260217,000000,34.81,34.96,32.81,33.63,5496135,0
+AR.US,D,20260218,000000,33.63,34.03,33.22,33.85,4476257,0
diff --git a/daily/us/nyse stocks/1/arl.us.txt b/daily/us/nyse stocks/1/arl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5fc579bcbe9e548d70d56b4a678bf57004885afc
--- /dev/null
+++ b/daily/us/nyse stocks/1/arl.us.txt	
@@ -0,0 +1,4991 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARL.US,D,20050225,000000,9.26,9.35,9.26,9.35,2400,0
+ARL.US,D,20050228,000000,9.35,9.35,9.12,9.19,3700,0
+ARL.US,D,20050301,000000,9.21,9.21,9.21,9.21,200,0
+ARL.US,D,20050302,000000,9.27,9.27,9.27,9.27,400,0
+ARL.US,D,20050304,000000,9.2,9.25,9.2,9.25,500,0
+ARL.US,D,20050307,000000,9.16,9.38,8.9,9.38,14400,0
+ARL.US,D,20050308,000000,9.45,9.45,9.45,9.45,500,0
+ARL.US,D,20050309,000000,9.37,9.39,9.27,9.27,2500,0
+ARL.US,D,20050310,000000,9.23,9.45,9.23,9.31,3300,0
+ARL.US,D,20050311,000000,9.29,9.54,9.29,9.53,3900,0
+ARL.US,D,20050314,000000,9.47,9.47,9.47,9.47,200,0
+ARL.US,D,20050315,000000,9.42,9.42,9.33,9.35,4100,0
+ARL.US,D,20050318,000000,9.41,9.5,9.41,9.48,5400,0
+ARL.US,D,20050321,000000,9.45,9.45,9.37,9.45,2300,0
+ARL.US,D,20050322,000000,9.43,9.43,9.43,9.43,200,0
+ARL.US,D,20050323,000000,9.35,9.35,9.35,9.35,400,0
+ARL.US,D,20050324,000000,9.25,9.35,9.16,9.35,600,0
+ARL.US,D,20050328,000000,9.25,9.25,9.16,9.17,600,0
+ARL.US,D,20050329,000000,9.15,9.24,9.06,9.06,2200,0
+ARL.US,D,20050330,000000,9.16,9.2,9.05,9.05,2700,0
+ARL.US,D,20050331,000000,9,9,9,9,100,0
+ARL.US,D,20050401,000000,8.95,9.01,8.95,9.01,500,0
+ARL.US,D,20050404,000000,9.2,9.4,9.2,9.4,7000,0
+ARL.US,D,20050405,000000,9.25,9.25,9.24,9.24,1200,0
+ARL.US,D,20050406,000000,9.26,9.4,9.26,9.4,700,0
+ARL.US,D,20050407,000000,9.34,9.34,9.19,9.25,3300,0
+ARL.US,D,20050408,000000,9.2,9.2,9.2,9.2,100,0
+ARL.US,D,20050411,000000,9.13,9.14,9.01,9.01,1800,0
+ARL.US,D,20050412,000000,9,9.24,8.75,9.24,2200,0
+ARL.US,D,20050413,000000,9.04,9.04,9.04,9.04,100,0
+ARL.US,D,20050414,000000,9,9,8.76,8.76,400,0
+ARL.US,D,20050418,000000,8.66,8.82,8.66,8.82,3600,0
+ARL.US,D,20050419,000000,8.79,8.79,8.79,8.79,500,0
+ARL.US,D,20050421,000000,8.69,8.69,8.6,8.6,700,0
+ARL.US,D,20050422,000000,8.5,8.55,8.39,8.39,1700,0
+ARL.US,D,20050425,000000,8.75,8.75,8.49,8.72,1500,0
+ARL.US,D,20050427,000000,8.62,8.62,8.6,8.6,400,0
+ARL.US,D,20050429,000000,8.75,8.9,8.75,8.8,700,0
+ARL.US,D,20050502,000000,8.7,8.7,8.46,8.46,1900,0
+ARL.US,D,20050503,000000,8.36,8.36,8.3,8.3,2100,0
+ARL.US,D,20050504,000000,8.3,8.3,8.3,8.3,400,0
+ARL.US,D,20050505,000000,8.2,8.2,8.2,8.2,300,0
+ARL.US,D,20050510,000000,8.2,8.21,8.2,8.2,700,0
+ARL.US,D,20050511,000000,8.2,8.2,8.2,8.2,100,0
+ARL.US,D,20050512,000000,8.1,8.1,8.1,8.1,200,0
+ARL.US,D,20050517,000000,8.06,9.19,8.06,9.19,9200,0
+ARL.US,D,20050518,000000,9.2,9.25,9.2,9.2,2600,0
+ARL.US,D,20050519,000000,9.1,9.39,9.02,9.32,6600,0
+ARL.US,D,20050520,000000,9.22,9.3,9.17,9.21,1200,0
+ARL.US,D,20050523,000000,9.3,9.3,9.2,9.3,500,0
+ARL.US,D,20050524,000000,9.49,9.7,9.49,9.7,2100,0
+ARL.US,D,20050525,000000,9.54,9.55,9.45,9.55,2200,0
+ARL.US,D,20050526,000000,9.45,9.45,9.22,9.22,400,0
+ARL.US,D,20050527,000000,9.35,9.35,9.08,9.08,400,0
+ARL.US,D,20050531,000000,9,9.15,9,9.05,1000,0
+ARL.US,D,20050601,000000,9.2,9.54,9.04,9.54,1400,0
+ARL.US,D,20050602,000000,9.42,9.42,9.42,9.42,100,0
+ARL.US,D,20050606,000000,9.47,9.56,9.47,9.55,2100,0
+ARL.US,D,20050607,000000,9.56,9.56,9.51,9.51,1400,0
+ARL.US,D,20050608,000000,9.64,9.65,9.45,9.58,1600,0
+ARL.US,D,20050609,000000,9.61,9.86,9.61,9.77,1200,0
+ARL.US,D,20050613,000000,9.95,10,9.95,10,1500,0
+ARL.US,D,20050614,000000,10.16,10.34,10.16,10.16,1600,0
+ARL.US,D,20050615,000000,10.35,10.49,10.35,10.49,1400,0
+ARL.US,D,20050616,000000,10.64,10.9,10.64,10.9,3000,0
+ARL.US,D,20050617,000000,10.9,11.05,10.9,10.92,4700,0
+ARL.US,D,20050620,000000,10.99,11,10.99,11,3200,0
+ARL.US,D,20050621,000000,10.9,10.9,10.9,10.9,100,0
+ARL.US,D,20050622,000000,10.87,10.87,10.87,10.87,200,0
+ARL.US,D,20050623,000000,11.08,11.1,11,11,3000,0
+ARL.US,D,20050624,000000,11.01,11.01,10.7,10.8,7700,0
+ARL.US,D,20050627,000000,10.7,10.73,10.51,10.51,1200,0
+ARL.US,D,20050628,000000,10.21,10.31,10.2,10.3,8300,0
+ARL.US,D,20050629,000000,10.2,10.2,9.96,9.97,2600,0
+ARL.US,D,20050630,000000,9.99,9.99,9.97,9.97,1500,0
+ARL.US,D,20050701,000000,9.97,9.97,9.97,9.97,200,0
+ARL.US,D,20050705,000000,9.98,10.23,9.98,10.23,1100,0
+ARL.US,D,20050706,000000,10.13,10.13,9.97,10.05,700,0
+ARL.US,D,20050707,000000,9.97,10.05,9.97,10.05,600,0
+ARL.US,D,20050708,000000,10.24,10.24,10.1,10.1,1600,0
+ARL.US,D,20050712,000000,10.04,10.04,10,10,400,0
+ARL.US,D,20050713,000000,9.96,9.99,9.83,9.87,4600,0
+ARL.US,D,20050714,000000,9.87,9.87,9.56,9.84,1400,0
+ARL.US,D,20050718,000000,9.74,9.77,9.74,9.77,1100,0
+ARL.US,D,20050719,000000,9.75,9.75,9.65,9.65,200,0
+ARL.US,D,20050720,000000,9.66,9.66,9.21,9.51,1100,0
+ARL.US,D,20050721,000000,9.75,9.75,9.54,9.54,600,0
+ARL.US,D,20050725,000000,9.65,9.65,9.52,9.52,200,0
+ARL.US,D,20050726,000000,9.55,9.71,9.55,9.55,1400,0
+ARL.US,D,20050727,000000,9.65,9.71,9.36,9.71,1200,0
+ARL.US,D,20050728,000000,9.75,9.86,9.75,9.86,500,0
+ARL.US,D,20050729,000000,9.76,9.76,9.7,9.7,200,0
+ARL.US,D,20050801,000000,9.76,9.76,9.76,9.76,200,0
+ARL.US,D,20050802,000000,9.66,9.67,9.61,9.61,2200,0
+ARL.US,D,20050803,000000,9.71,9.71,9.66,9.66,200,0
+ARL.US,D,20050804,000000,9.63,9.63,9.63,9.63,600,0
+ARL.US,D,20050805,000000,9.68,9.68,9.68,9.68,200,0
+ARL.US,D,20050808,000000,9.62,9.62,9.57,9.57,2600,0
+ARL.US,D,20050809,000000,9.67,9.67,9.6,9.6,300,0
+ARL.US,D,20050810,000000,9.54,9.66,9.54,9.54,1700,0
+ARL.US,D,20050811,000000,9.54,9.54,9.5,9.5,1500,0
+ARL.US,D,20050815,000000,9.6,9.6,9.6,9.6,200,0
+ARL.US,D,20050817,000000,9.59,9.59,9.59,9.59,100,0
+ARL.US,D,20050818,000000,9.55,9.55,9.55,9.55,300,0
+ARL.US,D,20050819,000000,9.65,9.65,9.65,9.65,500,0
+ARL.US,D,20050822,000000,9.6,9.6,9.55,9.55,300,0
+ARL.US,D,20050823,000000,9.54,9.54,9.54,9.54,1200,0
+ARL.US,D,20050824,000000,9.5,9.5,9.5,9.5,200,0
+ARL.US,D,20050825,000000,9.6,9.64,9.5,9.64,400,0
+ARL.US,D,20050826,000000,9.54,9.56,9.45,9.55,1200,0
+ARL.US,D,20050829,000000,9.54,9.54,9.54,9.54,200,0
+ARL.US,D,20050830,000000,9.64,9.8,9.64,9.77,2300,0
+ARL.US,D,20050831,000000,9.76,9.77,9.68,9.68,2500,0
+ARL.US,D,20050901,000000,9.59,9.59,9.59,9.59,300,0
+ARL.US,D,20050902,000000,9.54,9.54,9.47,9.54,1900,0
+ARL.US,D,20050906,000000,9.65,9.7,9.65,9.7,1200,0
+ARL.US,D,20050907,000000,9.7,9.7,9.7,9.7,100,0
+ARL.US,D,20050908,000000,9.65,9.65,9.54,9.61,700,0
+ARL.US,D,20050909,000000,9.61,9.72,9.61,9.72,700,0
+ARL.US,D,20050912,000000,9.65,9.65,9.6,9.6,200,0
+ARL.US,D,20050913,000000,9.5,9.5,9.5,9.5,1500,0
+ARL.US,D,20050914,000000,9.61,9.61,9.61,9.61,100,0
+ARL.US,D,20050915,000000,9.69,9.69,9.69,9.69,200,0
+ARL.US,D,20050920,000000,9.59,9.61,9.5,9.51,1500,0
+ARL.US,D,20050921,000000,9.5,9.5,9.5,9.5,100,0
+ARL.US,D,20050922,000000,9.45,9.5,9.45,9.5,1500,0
+ARL.US,D,20050923,000000,9.45,9.51,9.45,9.51,200,0
+ARL.US,D,20050926,000000,9.5,9.51,9.5,9.51,200,0
+ARL.US,D,20050928,000000,9.61,9.61,9.53,9.55,1500,0
+ARL.US,D,20051003,000000,9.5,9.52,9.5,9.52,1800,0
+ARL.US,D,20051005,000000,9.5,9.51,9.5,9.51,900,0
+ARL.US,D,20051007,000000,9.61,9.63,9.61,9.63,2000,0
+ARL.US,D,20051010,000000,9.55,9.55,9.55,9.55,500,0
+ARL.US,D,20051012,000000,9.5,9.63,9.5,9.6,1400,0
+ARL.US,D,20051013,000000,9.5,9.6,9.5,9.51,1100,0
+ARL.US,D,20051014,000000,9.54,9.67,9.54,9.67,500,0
+ARL.US,D,20051017,000000,9.64,9.65,9.6,9.65,800,0
+ARL.US,D,20051018,000000,9.67,9.74,9.67,9.74,1900,0
+ARL.US,D,20051019,000000,9.65,9.65,9.65,9.65,100,0
+ARL.US,D,20051020,000000,9.72,9.75,9.72,9.75,1400,0
+ARL.US,D,20051021,000000,9.75,9.85,9.75,9.85,300,0
+ARL.US,D,20051024,000000,9.76,9.76,9.76,9.76,100,0
+ARL.US,D,20051025,000000,9.85,9.85,9.8,9.8,300,0
+ARL.US,D,20051026,000000,9.7,9.76,9.65,9.76,2000,0
+ARL.US,D,20051027,000000,9.76,9.76,9.76,9.76,400,0
+ARL.US,D,20051028,000000,9.66,9.76,9.66,9.76,400,0
+ARL.US,D,20051031,000000,9.66,9.76,9.66,9.76,200,0
+ARL.US,D,20051101,000000,9.86,10.02,9.86,10.02,2100,0
+ARL.US,D,20051102,000000,10.02,10.02,10.02,10.02,1700,0
+ARL.US,D,20051103,000000,10.06,10.19,10.06,10.19,2100,0
+ARL.US,D,20051104,000000,10.06,10.19,10.06,10.09,1700,0
+ARL.US,D,20051107,000000,10,10.06,9.95,9.95,300,0
+ARL.US,D,20051108,000000,9.86,10.05,9.86,10.05,600,0
+ARL.US,D,20051110,000000,9.95,9.95,9.95,9.95,600,0
+ARL.US,D,20051111,000000,9.9,9.9,9.74,9.9,9600,0
+ARL.US,D,20051114,000000,9.85,10.25,9.78,10.05,5700,0
+ARL.US,D,20051115,000000,10,10.06,9.84,9.85,4100,0
+ARL.US,D,20051116,000000,9.85,9.94,9.85,9.94,500,0
+ARL.US,D,20051117,000000,9.94,9.99,9.94,9.99,500,0
+ARL.US,D,20051118,000000,9.99,9.99,9.95,9.95,1200,0
+ARL.US,D,20051121,000000,9.92,9.92,9.89,9.89,600,0
+ARL.US,D,20051122,000000,9.84,9.86,9.84,9.85,3400,0
+ARL.US,D,20051123,000000,9.86,9.86,9.84,9.84,1900,0
+ARL.US,D,20051125,000000,9.75,9.75,9.75,9.75,100,0
+ARL.US,D,20051128,000000,9.65,9.65,9.46,9.53,2600,0
+ARL.US,D,20051129,000000,9.51,9.51,9.49,9.49,2000,0
+ARL.US,D,20051130,000000,9.35,9.35,9.35,9.35,300,0
+ARL.US,D,20051201,000000,9.26,9.26,9.11,9.11,2600,0
+ARL.US,D,20051205,000000,9.2,9.22,9.15,9.15,5500,0
+ARL.US,D,20051206,000000,9.01,9.05,9.01,9.01,500,0
+ARL.US,D,20051207,000000,9,9.09,9,9.09,1400,0
+ARL.US,D,20051208,000000,9.03,9.03,9.03,9.03,200,0
+ARL.US,D,20051212,000000,9.03,9.03,9,9.01,600,0
+ARL.US,D,20051213,000000,9,9.03,9,9.03,800,0
+ARL.US,D,20051214,000000,8.95,8.96,8.95,8.96,700,0
+ARL.US,D,20051215,000000,8.96,8.96,8.96,8.96,200,0
+ARL.US,D,20051216,000000,8.9,8.92,8.8,8.82,1700,0
+ARL.US,D,20051219,000000,8.8,8.8,8.8,8.8,100,0
+ARL.US,D,20051220,000000,8.75,8.75,8.75,8.75,200,0
+ARL.US,D,20051221,000000,8.7,8.7,8.64,8.64,2600,0
+ARL.US,D,20051222,000000,8.63,8.82,8.63,8.63,1400,0
+ARL.US,D,20051223,000000,8.61,8.61,8.61,8.61,400,0
+ARL.US,D,20051227,000000,8.51,8.51,8.35,8.35,300,0
+ARL.US,D,20051228,000000,8.3,8.3,8.26,8.26,300,0
+ARL.US,D,20051229,000000,8.2,8.2,8.1,8.1,1500,0
+ARL.US,D,20051230,000000,8.1,8.1,7.75,8.02,5200,0
+ARL.US,D,20060103,000000,8.06,8.06,8.03,8.03,600,0
+ARL.US,D,20060104,000000,8.06,8.18,8.06,8.18,600,0
+ARL.US,D,20060105,000000,8.21,8.22,8.21,8.22,400,0
+ARL.US,D,20060106,000000,8.21,8.21,8.21,8.21,600,0
+ARL.US,D,20060109,000000,8.2,8.2,8.2,8.2,500,0
+ARL.US,D,20060110,000000,8.2,8.2,8.2,8.2,200,0
+ARL.US,D,20060111,000000,8.2,8.21,8.2,8.21,500,0
+ARL.US,D,20060112,000000,8.2,8.2,8.2,8.2,600,0
+ARL.US,D,20060113,000000,8.2,8.35,8.2,8.35,700,0
+ARL.US,D,20060117,000000,8.25,8.25,8.25,8.25,100,0
+ARL.US,D,20060118,000000,8.39,8.39,8.29,8.29,300,0
+ARL.US,D,20060123,000000,8.2,8.3,8.2,8.3,300,0
+ARL.US,D,20060124,000000,8.36,8.36,8.36,8.36,400,0
+ARL.US,D,20060125,000000,8.3,8.3,8.3,8.3,100,0
+ARL.US,D,20060126,000000,8.21,8.35,8.2,8.2,1900,0
+ARL.US,D,20060127,000000,8.2,8.33,8.2,8.21,300,0
+ARL.US,D,20060130,000000,8.21,8.21,8.15,8.15,2300,0
+ARL.US,D,20060201,000000,8,8.02,7.9,8.02,1500,0
+ARL.US,D,20060202,000000,7.8,7.8,7.67,7.67,2400,0
+ARL.US,D,20060206,000000,7.68,7.89,7.68,7.85,900,0
+ARL.US,D,20060207,000000,7.95,8.02,7.95,8.02,200,0
+ARL.US,D,20060209,000000,8,8,8,8,100,0
+ARL.US,D,20060210,000000,7.85,7.98,7.85,7.92,1500,0
+ARL.US,D,20060214,000000,7.85,7.87,7.79,7.87,700,0
+ARL.US,D,20060215,000000,7.9,7.9,7.9,7.9,500,0
+ARL.US,D,20060216,000000,7.91,7.91,7.91,7.91,600,0
+ARL.US,D,20060217,000000,7.81,7.81,7.81,7.81,200,0
+ARL.US,D,20060221,000000,7.76,7.76,7.56,7.66,1700,0
+ARL.US,D,20060222,000000,7.66,7.81,7.66,7.81,1600,0
+ARL.US,D,20060224,000000,7.84,7.84,7.7,7.82,2700,0
+ARL.US,D,20060227,000000,7.77,7.77,7.72,7.72,300,0
+ARL.US,D,20060228,000000,7.73,7.84,7.51,7.84,5000,0
+ARL.US,D,20060301,000000,7.74,7.74,7.74,7.74,300,0
+ARL.US,D,20060302,000000,7.64,7.64,7.64,7.64,400,0
+ARL.US,D,20060308,000000,7.7,7.7,7.62,7.62,300,0
+ARL.US,D,20060309,000000,7.64,7.64,7.64,7.64,200,0
+ARL.US,D,20060313,000000,7.64,7.64,7.64,7.64,900,0
+ARL.US,D,20060314,000000,7.8,9.84,7.8,9.63,62900,0
+ARL.US,D,20060315,000000,9.63,10.5,9.63,10.3,47000,0
+ARL.US,D,20060316,000000,10.3,10.46,10.01,10.04,12500,0
+ARL.US,D,20060317,000000,10,10,9.8,9.8,2400,0
+ARL.US,D,20060320,000000,9.65,9.72,9.56,9.72,4300,0
+ARL.US,D,20060322,000000,9.6,9.64,9.6,9.63,1600,0
+ARL.US,D,20060323,000000,9.53,9.54,9.53,9.54,200,0
+ARL.US,D,20060324,000000,9.54,9.54,9.54,9.54,500,0
+ARL.US,D,20060328,000000,9.44,9.44,9.05,9.05,4300,0
+ARL.US,D,20060329,000000,8.98,8.99,8.77,8.79,4800,0
+ARL.US,D,20060330,000000,8.92,8.92,8.75,8.75,4700,0
+ARL.US,D,20060331,000000,8.76,8.76,8.76,8.76,300,0
+ARL.US,D,20060403,000000,8.93,9.04,8.86,8.9,3900,0
+ARL.US,D,20060404,000000,8.81,8.81,8.81,8.81,200,0
+ARL.US,D,20060405,000000,8.85,8.86,8.85,8.86,600,0
+ARL.US,D,20060406,000000,9,9,9,9,800,0
+ARL.US,D,20060407,000000,9,9,9,9,800,0
+ARL.US,D,20060410,000000,9,9,9,9,800,0
+ARL.US,D,20060411,000000,9,9,9,9,400,0
+ARL.US,D,20060412,000000,9.05,9.05,9.05,9.05,200,0
+ARL.US,D,20060413,000000,9.12,9.12,9.12,9.12,200,0
+ARL.US,D,20060417,000000,9.15,9.3,9.15,9.3,1300,0
+ARL.US,D,20060418,000000,9.45,9.45,9.27,9.28,2300,0
+ARL.US,D,20060419,000000,9.3,9.3,9.3,9.3,1400,0
+ARL.US,D,20060420,000000,9.25,9.25,9.2,9.2,400,0
+ARL.US,D,20060421,000000,9.25,9.25,9.25,9.25,6100,0
+ARL.US,D,20060424,000000,9.25,9.4,9.25,9.4,500,0
+ARL.US,D,20060425,000000,9.3,9.44,9.25,9.25,600,0
+ARL.US,D,20060426,000000,9.2,9.51,9.2,9.51,6300,0
+ARL.US,D,20060427,000000,9.55,9.55,9.55,9.55,200,0
+ARL.US,D,20060428,000000,9.55,9.57,9.55,9.57,10500,0
+ARL.US,D,20060501,000000,9.57,9.57,9.56,9.56,1100,0
+ARL.US,D,20060502,000000,9.6,9.6,9.56,9.56,10900,0
+ARL.US,D,20060503,000000,9.51,9.58,9.51,9.58,3100,0
+ARL.US,D,20060504,000000,9.57,9.57,9.56,9.56,400,0
+ARL.US,D,20060505,000000,9.66,9.66,9.64,9.64,400,0
+ARL.US,D,20060508,000000,9.66,9.66,9.66,9.66,3500,0
+ARL.US,D,20060509,000000,9.67,9.67,9.67,9.67,200,0
+ARL.US,D,20060510,000000,9.67,9.67,9.67,9.67,2900,0
+ARL.US,D,20060511,000000,9.65,9.65,9.64,9.64,5100,0
+ARL.US,D,20060512,000000,9.69,9.71,9.69,9.71,3300,0
+ARL.US,D,20060515,000000,9.7,9.7,9.65,9.66,5600,0
+ARL.US,D,20060516,000000,9.62,9.62,9.4,9.45,11300,0
+ARL.US,D,20060517,000000,9.35,9.36,9.35,9.35,2000,0
+ARL.US,D,20060518,000000,9.35,9.35,9.35,9.35,100,0
+ARL.US,D,20060519,000000,9.4,9.4,9.4,9.4,300,0
+ARL.US,D,20060522,000000,9.4,9.4,9.39,9.39,900,0
+ARL.US,D,20060523,000000,9.33,9.33,9.33,9.33,400,0
+ARL.US,D,20060525,000000,9.29,9.29,9.29,9.29,2800,0
+ARL.US,D,20060530,000000,9.34,9.34,9.34,9.34,500,0
+ARL.US,D,20060531,000000,9.39,9.4,9.39,9.4,800,0
+ARL.US,D,20060601,000000,9.5,9.5,9.3,9.3,2100,0
+ARL.US,D,20060602,000000,9.21,9.21,9.21,9.21,1000,0
+ARL.US,D,20060605,000000,9.27,9.3,9.27,9.27,1700,0
+ARL.US,D,20060607,000000,9.27,9.3,9.27,9.3,1400,0
+ARL.US,D,20060608,000000,9.25,9.25,9.25,9.25,100,0
+ARL.US,D,20060609,000000,9.24,9.24,9.24,9.24,400,0
+ARL.US,D,20060612,000000,9.21,9.23,9.21,9.23,200,0
+ARL.US,D,20060613,000000,9.11,9.11,9,9,800,0
+ARL.US,D,20060615,000000,8.9,9.01,8.9,9,800,0
+ARL.US,D,20060616,000000,8.9,8.9,8.9,8.9,200,0
+ARL.US,D,20060620,000000,8.5,8.5,8.45,8.47,3100,0
+ARL.US,D,20060621,000000,8.35,8.35,8.33,8.33,400,0
+ARL.US,D,20060622,000000,8.43,8.43,8.25,8.37,700,0
+ARL.US,D,20060623,000000,8.51,8.57,8.51,8.55,900,0
+ARL.US,D,20060626,000000,8.55,8.55,8.55,8.55,100,0
+ARL.US,D,20060627,000000,8.51,8.61,8.51,8.6,4900,0
+ARL.US,D,20060629,000000,8.5,8.6,8.5,8.6,500,0
+ARL.US,D,20060630,000000,8.58,8.58,8.58,8.58,1400,0
+ARL.US,D,20060703,000000,8.6,8.79,8.6,8.79,700,0
+ARL.US,D,20060706,000000,8.8,8.8,8.65,8.7,1100,0
+ARL.US,D,20060707,000000,8.72,8.75,8.72,8.75,400,0
+ARL.US,D,20060710,000000,8.9,8.9,8.9,8.9,500,0
+ARL.US,D,20060711,000000,8.75,8.9,8.75,8.85,1500,0
+ARL.US,D,20060717,000000,8.85,8.89,8.85,8.88,1600,0
+ARL.US,D,20060718,000000,8.85,8.89,8.83,8.89,600,0
+ARL.US,D,20060720,000000,8.85,8.85,8.85,8.85,100,0
+ARL.US,D,20060721,000000,8.85,8.85,8.8,8.84,1500,0
+ARL.US,D,20060724,000000,8.75,8.87,8.75,8.87,500,0
+ARL.US,D,20060725,000000,8.76,8.76,8.75,8.76,1200,0
+ARL.US,D,20060726,000000,8.76,8.76,8.76,8.76,100,0
+ARL.US,D,20060727,000000,8.75,8.75,8.75,8.75,100,0
+ARL.US,D,20060728,000000,8.75,8.75,8.75,8.75,1300,0
+ARL.US,D,20060731,000000,8.75,8.75,8.75,8.75,100,0
+ARL.US,D,20060802,000000,8.9,8.9,8.9,8.9,500,0
+ARL.US,D,20060803,000000,8.9,9.05,8.75,8.75,2300,0
+ARL.US,D,20060804,000000,8.75,8.75,8.75,8.75,100,0
+ARL.US,D,20060807,000000,8.75,8.75,8.75,8.75,200,0
+ARL.US,D,20060808,000000,8.76,8.9,8.76,8.9,200,0
+ARL.US,D,20060809,000000,8.75,8.75,8.75,8.75,200,0
+ARL.US,D,20060810,000000,8.75,8.75,8.75,8.75,100,0
+ARL.US,D,20060811,000000,8.75,8.75,8.75,8.75,200,0
+ARL.US,D,20060814,000000,8.68,8.69,8.68,8.69,500,0
+ARL.US,D,20060815,000000,8.79,8.88,8.79,8.86,600,0
+ARL.US,D,20060818,000000,8.84,8.84,8.81,8.81,200,0
+ARL.US,D,20060821,000000,8.71,8.9,8.71,8.9,400,0
+ARL.US,D,20060823,000000,8.99,8.99,8.88,8.89,1600,0
+ARL.US,D,20060825,000000,8.89,8.89,8.89,8.89,200,0
+ARL.US,D,20060828,000000,8.99,9,8.99,8.99,2200,0
+ARL.US,D,20060829,000000,8.99,8.99,8.99,8.99,100,0
+ARL.US,D,20060830,000000,8.9,8.91,8.9,8.91,300,0
+ARL.US,D,20060831,000000,8.9,8.9,8.9,8.9,300,0
+ARL.US,D,20060906,000000,8.89,8.89,8.86,8.86,300,0
+ARL.US,D,20060908,000000,8.76,8.76,8.76,8.76,100,0
+ARL.US,D,20060911,000000,8.77,8.77,8.74,8.74,500,0
+ARL.US,D,20060912,000000,8.8,8.8,8.56,8.56,2400,0
+ARL.US,D,20060913,000000,8.58,8.58,8.53,8.53,500,0
+ARL.US,D,20060914,000000,8.53,8.75,8.53,8.75,12700,0
+ARL.US,D,20060915,000000,8.72,8.72,8.7,8.71,1400,0
+ARL.US,D,20060918,000000,8.66,8.72,8.66,8.72,900,0
+ARL.US,D,20060920,000000,8.76,8.76,8.76,8.76,100,0
+ARL.US,D,20060925,000000,8.75,8.75,8.75,8.75,2200,0
+ARL.US,D,20060926,000000,8.7,8.7,8,8.21,29000,0
+ARL.US,D,20061002,000000,8.29,8.29,8.15,8.16,3500,0
+ARL.US,D,20061004,000000,8.1,8.1,8.05,8.1,13500,0
+ARL.US,D,20061005,000000,8.05,8.05,8.05,8.05,400,0
+ARL.US,D,20061006,000000,8.05,8.05,8.05,8.05,100,0
+ARL.US,D,20061009,000000,8.05,8.06,8.05,8.06,500,0
+ARL.US,D,20061010,000000,8.07,8.1,8.07,8.1,1100,0
+ARL.US,D,20061011,000000,8.06,8.06,8.06,8.06,200,0
+ARL.US,D,20061012,000000,8.26,8.26,8.05,8.1,1600,0
+ARL.US,D,20061016,000000,8.05,8.05,8.05,8.05,200,0
+ARL.US,D,20061017,000000,8.05,8.2,8.05,8.2,1100,0
+ARL.US,D,20061018,000000,8.05,8.2,8.05,8.2,3300,0
+ARL.US,D,20061019,000000,8.25,8.45,8.25,8.45,600,0
+ARL.US,D,20061020,000000,8.05,8.44,8.05,8.44,200,0
+ARL.US,D,20061023,000000,8.15,8.28,8,8.22,1200,0
+ARL.US,D,20061024,000000,8.2,8.35,8.2,8.35,700,0
+ARL.US,D,20061025,000000,8.25,8.25,8.25,8.25,200,0
+ARL.US,D,20061026,000000,8.25,8.25,8.25,8.25,100,0
+ARL.US,D,20061027,000000,8.12,8.12,8.12,8.12,400,0
+ARL.US,D,20061030,000000,8.22,8.22,8.17,8.22,1400,0
+ARL.US,D,20061031,000000,8.2,8.34,8.2,8.34,5200,0
+ARL.US,D,20061101,000000,8.22,8.22,8.22,8.22,1600,0
+ARL.US,D,20061102,000000,8.2,8.3,8.2,8.3,1400,0
+ARL.US,D,20061103,000000,8.25,8.3,8.25,8.3,1000,0
+ARL.US,D,20061106,000000,8.2,8.25,8.2,8.25,2500,0
+ARL.US,D,20061107,000000,8.29,8.29,8.25,8.28,2500,0
+ARL.US,D,20061108,000000,8.25,8.25,8.25,8.25,1300,0
+ARL.US,D,20061109,000000,8.25,8.25,8.2,8.2,600,0
+ARL.US,D,20061113,000000,8.11,8.19,8.1,8.1,12600,0
+ARL.US,D,20061114,000000,8.16,8.16,8.05,8.05,6200,0
+ARL.US,D,20061115,000000,8.05,8.06,8.05,8.06,1100,0
+ARL.US,D,20061116,000000,8.05,8.12,8.05,8.05,3800,0
+ARL.US,D,20061117,000000,8.13,8.14,8.1,8.14,2000,0
+ARL.US,D,20061120,000000,8.14,8.14,8.14,8.14,400,0
+ARL.US,D,20061121,000000,8.04,8.1,8.04,8.1,2200,0
+ARL.US,D,20061122,000000,8,8.11,8,8.11,1100,0
+ARL.US,D,20061127,000000,8.05,8.2,8.05,8.05,1100,0
+ARL.US,D,20061128,000000,8.02,8.02,8.02,8.02,100,0
+ARL.US,D,20061129,000000,8.05,8.05,8.05,8.05,1200,0
+ARL.US,D,20061130,000000,8.08,8.08,8.02,8.02,900,0
+ARL.US,D,20061201,000000,8.02,8.2,8.02,8.2,6300,0
+ARL.US,D,20061204,000000,8.18,8.5,8.18,8.5,4600,0
+ARL.US,D,20061205,000000,8.4,8.6,8.36,8.6,2800,0
+ARL.US,D,20061206,000000,8.7,9.15,8.7,9.15,9200,0
+ARL.US,D,20061207,000000,8.98,9.19,8.97,9.08,2700,0
+ARL.US,D,20061208,000000,9.07,9.07,9.04,9.05,1200,0
+ARL.US,D,20061212,000000,9.05,9.05,8.94,8.94,200,0
+ARL.US,D,20061213,000000,8.99,8.99,8.83,8.83,500,0
+ARL.US,D,20061214,000000,8.64,8.64,8.52,8.53,1500,0
+ARL.US,D,20061215,000000,8.51,8.51,8.32,8.36,1300,0
+ARL.US,D,20061218,000000,8.16,8.39,8.16,8.16,1100,0
+ARL.US,D,20061219,000000,8.15,8.15,8.13,8.13,2900,0
+ARL.US,D,20061220,000000,8.11,8.11,7.83,7.86,8500,0
+ARL.US,D,20061221,000000,7.84,7.84,7.81,7.82,1400,0
+ARL.US,D,20061222,000000,7.86,7.86,7.8,7.81,3900,0
+ARL.US,D,20061226,000000,7.66,7.84,7.66,7.74,4300,0
+ARL.US,D,20061227,000000,7.95,7.95,7.85,7.9,1900,0
+ARL.US,D,20061228,000000,7.8,7.86,7.8,7.86,1700,0
+ARL.US,D,20061229,000000,7.81,7.87,7.5,7.87,6500,0
+ARL.US,D,20070104,000000,7.74,7.79,7.71,7.79,1300,0
+ARL.US,D,20070105,000000,7.7,7.85,7.7,7.85,1700,0
+ARL.US,D,20070108,000000,7.79,7.79,7.73,7.79,1400,0
+ARL.US,D,20070109,000000,7.69,7.83,7.69,7.83,3200,0
+ARL.US,D,20070110,000000,7.77,7.86,7.76,7.86,1000,0
+ARL.US,D,20070111,000000,7.94,7.94,7.92,7.92,200,0
+ARL.US,D,20070112,000000,7.88,7.88,7.81,7.84,800,0
+ARL.US,D,20070116,000000,7.79,7.79,7.76,7.76,500,0
+ARL.US,D,20070117,000000,7.84,7.85,7.69,7.83,3300,0
+ARL.US,D,20070118,000000,7.76,7.76,7.75,7.75,1800,0
+ARL.US,D,20070119,000000,7.71,7.85,7.7,7.81,2700,0
+ARL.US,D,20070122,000000,7.75,7.81,7.7,7.81,2600,0
+ARL.US,D,20070123,000000,7.8,7.81,7.8,7.81,400,0
+ARL.US,D,20070124,000000,7.85,7.9,7.85,7.9,900,0
+ARL.US,D,20070125,000000,7.86,7.86,7.86,7.86,400,0
+ARL.US,D,20070126,000000,7.96,7.96,7.91,7.91,200,0
+ARL.US,D,20070130,000000,7.86,7.87,7.86,7.87,300,0
+ARL.US,D,20070131,000000,7.83,7.83,7.81,7.81,1000,0
+ARL.US,D,20070201,000000,7.78,7.78,7.78,7.78,200,0
+ARL.US,D,20070202,000000,7.76,7.76,7.75,7.76,1900,0
+ARL.US,D,20070205,000000,7.71,7.71,7.7,7.71,1600,0
+ARL.US,D,20070206,000000,7.7,7.78,7.7,7.78,3400,0
+ARL.US,D,20070207,000000,7.8,7.81,7.8,7.81,1000,0
+ARL.US,D,20070208,000000,7.77,7.77,7.76,7.77,1100,0
+ARL.US,D,20070209,000000,7.72,7.72,7.7,7.7,800,0
+ARL.US,D,20070212,000000,7.8,8.23,7.8,8.11,9000,0
+ARL.US,D,20070213,000000,8.13,8.13,8.13,8.13,100,0
+ARL.US,D,20070215,000000,8.16,8.16,8.12,8.12,2000,0
+ARL.US,D,20070216,000000,8.17,8.17,8.15,8.15,3200,0
+ARL.US,D,20070220,000000,8.3,8.5,8.2,8.5,7700,0
+ARL.US,D,20070221,000000,8.5,8.51,8.33,8.33,7900,0
+ARL.US,D,20070222,000000,8.34,8.42,8.34,8.42,400,0
+ARL.US,D,20070223,000000,8.45,8.5,8.45,8.49,400,0
+ARL.US,D,20070226,000000,8.48,8.5,8.44,8.5,3600,0
+ARL.US,D,20070227,000000,8.59,8.59,8.3,8.4,3700,0
+ARL.US,D,20070228,000000,8.31,8.32,8.31,8.31,800,0
+ARL.US,D,20070301,000000,8.39,8.39,8.31,8.31,1100,0
+ARL.US,D,20070302,000000,8.33,8.33,8.33,8.33,100,0
+ARL.US,D,20070305,000000,8.25,8.27,8.2,8.2,1300,0
+ARL.US,D,20070306,000000,8.2,8.21,8.2,8.21,900,0
+ARL.US,D,20070307,000000,8.16,8.24,8.16,8.17,3100,0
+ARL.US,D,20070308,000000,8.16,8.16,8.16,8.16,100,0
+ARL.US,D,20070309,000000,8.17,8.2,8.17,8.2,400,0
+ARL.US,D,20070312,000000,8.16,8.18,8.15,8.18,1900,0
+ARL.US,D,20070313,000000,8.19,8.19,8.18,8.18,300,0
+ARL.US,D,20070314,000000,8.15,8.15,8.15,8.15,600,0
+ARL.US,D,20070315,000000,8.25,8.25,8.25,8.25,500,0
+ARL.US,D,20070316,000000,8.3,8.31,8.27,8.27,1800,0
+ARL.US,D,20070320,000000,7.75,8.25,7.75,8.25,46300,0
+ARL.US,D,20070321,000000,8.22,8.22,8.2,8.2,900,0
+ARL.US,D,20070322,000000,8.16,8.16,8.16,8.16,200,0
+ARL.US,D,20070323,000000,8.1,8.1,8.1,8.1,500,0
+ARL.US,D,20070327,000000,8.18,8.39,8.1,8.16,9900,0
+ARL.US,D,20070328,000000,8.16,8.16,8.16,8.16,600,0
+ARL.US,D,20070329,000000,8.12,8.12,8,8.03,3400,0
+ARL.US,D,20070330,000000,7.95,8.11,7.95,8.08,8700,0
+ARL.US,D,20070403,000000,8.15,8.17,8.14,8.17,3200,0
+ARL.US,D,20070404,000000,8.18,8.18,8.16,8.16,200,0
+ARL.US,D,20070405,000000,8.12,8.12,8.11,8.11,400,0
+ARL.US,D,20070409,000000,8.1,8.11,8.1,8.11,200,0
+ARL.US,D,20070410,000000,8.14,8.18,8.14,8.18,3100,0
+ARL.US,D,20070411,000000,8.21,8.25,8.21,8.25,1400,0
+ARL.US,D,20070413,000000,8.28,8.28,8.28,8.28,100,0
+ARL.US,D,20070416,000000,8.27,8.27,8.27,8.27,100,0
+ARL.US,D,20070417,000000,8.28,8.28,8.28,8.28,100,0
+ARL.US,D,20070418,000000,8.38,8.38,8.38,8.38,300,0
+ARL.US,D,20070419,000000,8.44,8.44,8.44,8.44,1400,0
+ARL.US,D,20070420,000000,8.58,8.59,8.58,8.59,1300,0
+ARL.US,D,20070423,000000,8.59,8.75,8.59,8.73,3100,0
+ARL.US,D,20070424,000000,8.71,8.74,8.71,8.74,1300,0
+ARL.US,D,20070425,000000,8.7,8.8,8.7,8.8,1000,0
+ARL.US,D,20070426,000000,8.9,8.94,8.9,8.94,1700,0
+ARL.US,D,20070427,000000,8.97,8.97,8.95,8.97,1200,0
+ARL.US,D,20070430,000000,8.95,9,8.95,9,300,0
+ARL.US,D,20070501,000000,9.03,9.06,9.03,9.06,900,0
+ARL.US,D,20070502,000000,9.07,9.14,9.07,9.11,1200,0
+ARL.US,D,20070503,000000,9.15,9.5,9.15,9.48,11100,0
+ARL.US,D,20070504,000000,9.48,9.48,9.48,9.48,900,0
+ARL.US,D,20070507,000000,9.4,9.5,9.3,9.38,10200,0
+ARL.US,D,20070508,000000,9.32,9.32,9.3,9.3,300,0
+ARL.US,D,20070509,000000,9.34,9.55,9.22,9.4,15700,0
+ARL.US,D,20070510,000000,9.41,9.61,9.36,9.52,17600,0
+ARL.US,D,20070511,000000,9.52,9.61,9.33,9.4,10500,0
+ARL.US,D,20070514,000000,9.41,10,9.41,9.8,11300,0
+ARL.US,D,20070515,000000,9.76,9.8,9.75,9.8,1800,0
+ARL.US,D,20070516,000000,9.77,10,9.67,9.85,10900,0
+ARL.US,D,20070517,000000,9.92,10,9.85,9.87,405900,0
+ARL.US,D,20070518,000000,9.93,9.93,9.85,9.92,401700,0
+ARL.US,D,20070521,000000,9.81,9.87,9.66,9.73,10300,0
+ARL.US,D,20070522,000000,9.78,9.81,9.75,9.81,2800,0
+ARL.US,D,20070523,000000,9.71,9.71,9.65,9.65,500,0
+ARL.US,D,20070524,000000,9.66,9.66,9.66,9.66,12200,0
+ARL.US,D,20070525,000000,9.6,9.6,9.55,9.55,500,0
+ARL.US,D,20070529,000000,9.5,9.5,9.43,9.43,900,0
+ARL.US,D,20070530,000000,9.46,9.64,9.4,9.47,14400,0
+ARL.US,D,20070531,000000,9.44,9.48,9.39,9.47,5400,0
+ARL.US,D,20070601,000000,9.42,9.42,9.42,9.42,100,0
+ARL.US,D,20070604,000000,9.37,9.38,9.37,9.38,200,0
+ARL.US,D,20070605,000000,9.23,9.23,9.23,9.23,200,0
+ARL.US,D,20070606,000000,9.33,9.33,9.17,9.21,1400,0
+ARL.US,D,20070608,000000,9.06,9.1,9.04,9.04,800,0
+ARL.US,D,20070611,000000,9,9.03,8.27,8.93,4100,0
+ARL.US,D,20070612,000000,9.03,9.03,8.93,8.93,2200,0
+ARL.US,D,20070613,000000,8.9,8.9,8.81,8.81,600,0
+ARL.US,D,20070614,000000,8.6,8.62,8.58,8.58,3400,0
+ARL.US,D,20070615,000000,8.7,8.7,8.61,8.61,2800,0
+ARL.US,D,20070618,000000,8.56,8.56,8.5,8.5,2700,0
+ARL.US,D,20070619,000000,8.25,8.32,8.25,8.32,1800,0
+ARL.US,D,20070620,000000,8.35,8.35,8.35,8.35,900,0
+ARL.US,D,20070622,000000,8.3,8.31,8.3,8.3,800,0
+ARL.US,D,20070625,000000,8.3,8.3,8.3,8.3,300,0
+ARL.US,D,20070626,000000,8.26,8.26,8.25,8.25,1300,0
+ARL.US,D,20070627,000000,8.22,8.22,8.2,8.22,500,0
+ARL.US,D,20070628,000000,8.16,8.3,8.16,8.3,1300,0
+ARL.US,D,20070629,000000,8.22,8.29,8.15,8.19,3900,0
+ARL.US,D,20070702,000000,8.25,8.25,8.2,8.2,1000,0
+ARL.US,D,20070705,000000,8.15,8.19,8.15,8.19,1400,0
+ARL.US,D,20070706,000000,8.13,8.13,8.01,8.01,3000,0
+ARL.US,D,20070709,000000,7.96,8.03,7.96,8,1700,0
+ARL.US,D,20070710,000000,7.93,7.95,7.93,7.95,600,0
+ARL.US,D,20070711,000000,7.95,7.95,7.95,7.95,500,0
+ARL.US,D,20070712,000000,7.94,7.97,7.91,7.94,1700,0
+ARL.US,D,20070713,000000,8,8.04,7.97,7.97,1300,0
+ARL.US,D,20070716,000000,7.97,7.97,7.88,7.92,500,0
+ARL.US,D,20070717,000000,7.82,7.83,7.76,7.82,1900,0
+ARL.US,D,20070718,000000,7.75,7.78,7.72,7.78,2900,0
+ARL.US,D,20070719,000000,7.82,7.83,7.79,7.83,1000,0
+ARL.US,D,20070723,000000,7.73,7.73,7.68,7.68,400,0
+ARL.US,D,20070724,000000,7.63,7.65,7.58,7.65,2800,0
+ARL.US,D,20070725,000000,7.64,8,7.64,8,5100,0
+ARL.US,D,20070726,000000,7.85,7.89,7.84,7.89,500,0
+ARL.US,D,20070727,000000,7.82,7.82,7.8,7.8,600,0
+ARL.US,D,20070730,000000,7.76,7.91,7.76,7.91,3500,0
+ARL.US,D,20070731,000000,7.85,7.9,7.85,7.87,600,0
+ARL.US,D,20070801,000000,7.91,7.91,7.84,7.9,2000,0
+ARL.US,D,20070802,000000,7.95,7.96,7.94,7.96,4100,0
+ARL.US,D,20070803,000000,7.91,7.91,7.8,7.8,4700,0
+ARL.US,D,20070806,000000,7.75,7.9,7.75,7.8,17000,0
+ARL.US,D,20070807,000000,7.81,7.82,7.8,7.8,1700,0
+ARL.US,D,20070808,000000,7.72,7.84,7.72,7.74,2900,0
+ARL.US,D,20070809,000000,7.8,7.8,7.7,7.7,500,0
+ARL.US,D,20070810,000000,7.7,7.7,7.59,7.6,1700,0
+ARL.US,D,20070813,000000,7.55,7.61,7.55,7.61,2900,0
+ARL.US,D,20070814,000000,7.51,7.75,7,7.75,19600,0
+ARL.US,D,20070815,000000,7.74,7.76,7.65,7.76,11500,0
+ARL.US,D,20070816,000000,7.71,7.99,7.71,7.87,9800,0
+ARL.US,D,20070817,000000,7.86,7.86,7.86,7.86,200,0
+ARL.US,D,20070820,000000,7.81,7.81,7.67,7.72,1300,0
+ARL.US,D,20070821,000000,7.74,7.85,7.62,7.84,3800,0
+ARL.US,D,20070822,000000,7.84,7.84,7.84,7.84,500,0
+ARL.US,D,20070823,000000,7.9,7.93,7.9,7.9,1700,0
+ARL.US,D,20070824,000000,7.87,7.89,7.87,7.89,200,0
+ARL.US,D,20070827,000000,7.87,7.88,7.87,7.88,2200,0
+ARL.US,D,20070828,000000,7.8,7.8,7.8,7.8,100,0
+ARL.US,D,20070829,000000,7.79,7.79,7.79,7.79,2400,0
+ARL.US,D,20070830,000000,7.72,7.77,7.6,7.63,4600,0
+ARL.US,D,20070831,000000,7.61,7.7,7.61,7.7,900,0
+ARL.US,D,20070905,000000,7.61,7.61,7.53,7.53,300,0
+ARL.US,D,20070906,000000,7.55,7.55,7.53,7.55,400,0
+ARL.US,D,20070907,000000,7.5,7.5,7.5,7.5,100,0
+ARL.US,D,20070910,000000,7.4,7.44,7.4,7.43,300,0
+ARL.US,D,20070911,000000,7.33,7.5,7.31,7.5,14900,0
+ARL.US,D,20070912,000000,7.45,7.46,7.45,7.45,2000,0
+ARL.US,D,20070913,000000,7.4,7.44,7.4,7.44,3600,0
+ARL.US,D,20070914,000000,7.37,7.54,7.3,7.34,3900,0
+ARL.US,D,20070917,000000,7.35,7.39,7.35,7.39,1800,0
+ARL.US,D,20070918,000000,7.4,7.42,7.4,7.42,300,0
+ARL.US,D,20070919,000000,7.49,7.49,7.38,7.39,600,0
+ARL.US,D,20070920,000000,7.29,7.33,7.13,7.22,6700,0
+ARL.US,D,20070921,000000,7.35,7.44,7.34,7.44,14600,0
+ARL.US,D,20070924,000000,7.34,7.43,7.34,7.43,2000,0
+ARL.US,D,20070925,000000,7.33,7.47,7.2,7.47,5300,0
+ARL.US,D,20070926,000000,7.39,7.43,7.39,7.43,1700,0
+ARL.US,D,20070927,000000,7.4,7.4,7.32,7.35,3900,0
+ARL.US,D,20070928,000000,7.35,7.36,7.35,7.36,3200,0
+ARL.US,D,20071001,000000,7.35,7.35,7.31,7.31,700,0
+ARL.US,D,20071003,000000,7.36,7.36,7.36,7.36,2000,0
+ARL.US,D,20071004,000000,7.35,7.35,7.35,7.35,100,0
+ARL.US,D,20071005,000000,7.31,7.31,7.3,7.3,200,0
+ARL.US,D,20071008,000000,7.25,7.35,7.15,7.35,8800,0
+ARL.US,D,20071009,000000,7.31,7.32,7.3,7.32,3300,0
+ARL.US,D,20071010,000000,7.36,7.37,7.36,7.37,400,0
+ARL.US,D,20071012,000000,7.36,7.45,7.36,7.41,4300,0
+ARL.US,D,20071015,000000,7.4,7.4,7.4,7.4,200,0
+ARL.US,D,20071016,000000,7.45,7.45,7.37,7.37,2600,0
+ARL.US,D,20071017,000000,7.47,7.47,7.35,7.35,700,0
+ARL.US,D,20071018,000000,7.35,7.35,7.35,7.35,100,0
+ARL.US,D,20071019,000000,7.35,7.35,7.34,7.35,800,0
+ARL.US,D,20071022,000000,7.3,7.31,7.22,7.22,800,0
+ARL.US,D,20071023,000000,7.21,7.31,7.21,7.3,1500,0
+ARL.US,D,20071024,000000,7.27,7.28,7.18,7.18,600,0
+ARL.US,D,20071025,000000,7.1,7.1,7.1,7.1,600,0
+ARL.US,D,20071026,000000,7.11,7.17,7.04,7.15,4700,0
+ARL.US,D,20071029,000000,7.24,7.45,7.22,7.45,8400,0
+ARL.US,D,20071030,000000,7.41,7.41,7.4,7.4,2900,0
+ARL.US,D,20071031,000000,7.35,7.44,7.35,7.39,1100,0
+ARL.US,D,20071101,000000,7.31,7.9,7.25,7.8,9100,0
+ARL.US,D,20071102,000000,7.86,7.92,7.86,7.92,2200,0
+ARL.US,D,20071105,000000,7.91,7.96,7.91,7.96,3300,0
+ARL.US,D,20071106,000000,7.93,8.46,7.93,8.39,11300,0
+ARL.US,D,20071107,000000,8.38,8.65,8.36,8.58,8700,0
+ARL.US,D,20071108,000000,8.57,8.65,8.57,8.65,6300,0
+ARL.US,D,20071109,000000,8.61,8.66,8.61,8.65,1000,0
+ARL.US,D,20071113,000000,8.6,8.7,8.55,8.65,5700,0
+ARL.US,D,20071114,000000,8.67,8.67,8.66,8.66,700,0
+ARL.US,D,20071115,000000,8.7,8.76,8.67,8.76,4800,0
+ARL.US,D,20071116,000000,8.59,8.65,8.59,8.65,200,0
+ARL.US,D,20071119,000000,8.65,8.65,8.61,8.61,300,0
+ARL.US,D,20071120,000000,8.57,8.57,8.57,8.57,100,0
+ARL.US,D,20071121,000000,8.56,8.8,8.56,8.75,10900,0
+ARL.US,D,20071123,000000,8.8,8.8,8.8,8.8,200,0
+ARL.US,D,20071126,000000,8.75,8.78,8.74,8.75,800,0
+ARL.US,D,20071127,000000,8.76,8.8,8.75,8.77,4200,0
+ARL.US,D,20071129,000000,8.77,8.77,8.69,8.76,3800,0
+ARL.US,D,20071130,000000,8.7,8.85,8.65,8.85,46100,0
+ARL.US,D,20071203,000000,8.84,9.03,8.84,8.92,700,0
+ARL.US,D,20071204,000000,8.93,8.93,8.93,8.93,2000,0
+ARL.US,D,20071205,000000,8.85,8.9,8.85,8.89,700,0
+ARL.US,D,20071206,000000,8.87,8.87,8.8,8.8,1200,0
+ARL.US,D,20071207,000000,9,9.2,9,9.15,5700,0
+ARL.US,D,20071210,000000,9.15,9.38,9.09,9.38,15100,0
+ARL.US,D,20071211,000000,9.25,9.35,9.25,9.35,1000,0
+ARL.US,D,20071212,000000,9.26,9.6,9.26,9.6,15600,0
+ARL.US,D,20071213,000000,9.5,9.65,9.5,9.62,1300,0
+ARL.US,D,20071217,000000,9.5,9.5,9.5,9.5,200,0
+ARL.US,D,20071218,000000,9.58,9.99,9.48,9.75,20300,0
+ARL.US,D,20071219,000000,9.69,9.69,9.62,9.62,1600,0
+ARL.US,D,20071220,000000,9.52,9.52,9.42,9.51,1300,0
+ARL.US,D,20071221,000000,9.4,10.5,9.11,9.65,32100,0
+ARL.US,D,20071224,000000,9.6,9.75,9.6,9.68,1700,0
+ARL.US,D,20071226,000000,9.6,9.6,8.84,8.84,3400,0
+ARL.US,D,20071227,000000,8.45,9.6,8.45,9.51,15100,0
+ARL.US,D,20071228,000000,9.48,9.6,9.48,9.51,3500,0
+ARL.US,D,20071231,000000,9.5,10.25,9.46,9.8,57300,0
+ARL.US,D,20080102,000000,9.85,9.88,9.78,9.87,2200,0
+ARL.US,D,20080103,000000,9.89,9.9,9.81,9.89,1300,0
+ARL.US,D,20080104,000000,9.9,9.9,9.89,9.89,1800,0
+ARL.US,D,20080107,000000,9.8,9.9,9.45,9.61,8300,0
+ARL.US,D,20080108,000000,9.5,9.51,9.5,9.5,2300,0
+ARL.US,D,20080109,000000,9.5,9.69,9.5,9.69,2900,0
+ARL.US,D,20080110,000000,9.55,9.66,9.55,9.66,700,0
+ARL.US,D,20080111,000000,9.62,9.67,9.57,9.57,3000,0
+ARL.US,D,20080114,000000,9.55,9.7,9.55,9.7,5600,0
+ARL.US,D,20080115,000000,9.7,9.7,9.55,9.6,10800,0
+ARL.US,D,20080116,000000,9.39,9.41,9.34,9.41,5600,0
+ARL.US,D,20080117,000000,9.41,9.45,9.37,9.37,1000,0
+ARL.US,D,20080118,000000,9.35,9.41,9.31,9.35,2600,0
+ARL.US,D,20080122,000000,9.25,9.44,9.25,9.42,1000,0
+ARL.US,D,20080123,000000,9.35,9.41,9.35,9.41,1300,0
+ARL.US,D,20080124,000000,9.34,9.34,9.34,9.34,200,0
+ARL.US,D,20080128,000000,9.33,9.45,8.8,8.83,17707,0
+ARL.US,D,20080129,000000,8.9,8.91,8.75,8.75,1500,0
+ARL.US,D,20080130,000000,8.8,8.85,8.8,8.8,3000,0
+ARL.US,D,20080131,000000,8.8,8.8,8.71,8.8,2000,0
+ARL.US,D,20080201,000000,8.8,8.88,8.8,8.88,3900,0
+ARL.US,D,20080204,000000,9.25,9.25,8.93,8.95,2000,0
+ARL.US,D,20080205,000000,8.99,9,8.98,9,2400,0
+ARL.US,D,20080206,000000,9.01,9.15,9.01,9.15,6800,0
+ARL.US,D,20080208,000000,9.25,9.25,9.11,9.2,1900,0
+ARL.US,D,20080211,000000,9.28,9.53,9.28,9.53,1600,0
+ARL.US,D,20080212,000000,9.5,9.74,9.5,9.7,15800,0
+ARL.US,D,20080213,000000,9.6,9.95,9.55,9.84,9100,0
+ARL.US,D,20080214,000000,9.91,10.15,9.91,10.11,3000,0
+ARL.US,D,20080215,000000,10.04,10.04,9.74,9.74,5100,0
+ARL.US,D,20080219,000000,9.6,9.8,9.5,9.75,10700,0
+ARL.US,D,20080220,000000,9.7,10,9.68,9.9,10500,0
+ARL.US,D,20080221,000000,9.8,10,9.7,9.88,4500,0
+ARL.US,D,20080222,000000,9.96,9.98,9.79,9.92,2800,0
+ARL.US,D,20080225,000000,9.8,10.07,9.68,10.07,4700,0
+ARL.US,D,20080226,000000,10.38,10.38,10.01,10.28,1500,0
+ARL.US,D,20080227,000000,10.11,10.27,10.1,10.27,3300,0
+ARL.US,D,20080228,000000,10.2,10.31,9.85,10.31,10900,0
+ARL.US,D,20080229,000000,10.4,10.4,9.7,10,16600,0
+ARL.US,D,20080303,000000,9.91,10.25,9.35,10.1,9300,0
+ARL.US,D,20080304,000000,10.16,10.45,10.15,10.33,12000,0
+ARL.US,D,20080305,000000,10.23,10.65,10.2,10.65,9300,0
+ARL.US,D,20080306,000000,10.65,10.99,10.55,10.77,20800,0
+ARL.US,D,20080307,000000,10.67,10.82,10.21,10.47,16800,0
+ARL.US,D,20080310,000000,10.49,11.16,10.43,10.92,31200,0
+ARL.US,D,20080311,000000,10.85,12.01,10.6,11.87,47200,0
+ARL.US,D,20080312,000000,11.93,12.3,11.76,11.95,14000,0
+ARL.US,D,20080313,000000,12.08,12.18,11.65,12,11600,0
+ARL.US,D,20080314,000000,11.94,12.18,11.86,12.02,13100,0
+ARL.US,D,20080317,000000,12.1,12.3,12.02,12.11,12301,0
+ARL.US,D,20080318,000000,12.3,12.34,11.99,12.31,28100,0
+ARL.US,D,20080319,000000,12.17,12.33,12.05,12.05,10400,0
+ARL.US,D,20080320,000000,12.07,12.29,12.07,12.16,9500,0
+ARL.US,D,20080324,000000,12.15,12.32,12,12.2,6300,0
+ARL.US,D,20080325,000000,12.1,12.25,11.8,11.8,21400,0
+ARL.US,D,20080326,000000,11.7,11.9,11.66,11.66,3000,0
+ARL.US,D,20080327,000000,11.62,12.07,11.62,11.7,6200,0
+ARL.US,D,20080328,000000,11.68,11.9,11.67,11.69,8900,0
+ARL.US,D,20080331,000000,11.8,11.8,10.84,11.01,35300,0
+ARL.US,D,20080401,000000,10.7,10.9,10.02,10.15,33600,0
+ARL.US,D,20080402,000000,10.35,10.51,10.15,10.15,13400,0
+ARL.US,D,20080403,000000,9.75,10.23,8.98,9.25,15500,0
+ARL.US,D,20080404,000000,9.73,9.73,8.79,8.91,17000,0
+ARL.US,D,20080407,000000,9,9.9,8.85,9.88,20400,0
+ARL.US,D,20080408,000000,9.79,11.02,9.75,10.42,25200,0
+ARL.US,D,20080409,000000,10.25,10.64,10.05,10.64,12800,0
+ARL.US,D,20080410,000000,10.65,11.16,10.65,11.16,9400,0
+ARL.US,D,20080411,000000,10.88,11.36,10.88,11.2,7300,0
+ARL.US,D,20080414,000000,11.05,11.3,10.8,10.89,21400,0
+ARL.US,D,20080415,000000,10.8,11.08,10.47,10.56,26600,0
+ARL.US,D,20080416,000000,10.4,10.89,10.1,10.15,13467,0
+ARL.US,D,20080417,000000,10.15,10.4,10.1,10.1,8800,0
+ARL.US,D,20080418,000000,10.15,10.46,9.97,10.01,19300,0
+ARL.US,D,20080421,000000,10.14,10.72,10,10.4,25100,0
+ARL.US,D,20080422,000000,10.14,10.5,9.98,9.98,8900,0
+ARL.US,D,20080423,000000,9.98,10.25,9.93,10.07,23110,0
+ARL.US,D,20080424,000000,10,10.35,10,10.26,7100,0
+ARL.US,D,20080425,000000,10.21,10.4,10.19,10.26,4400,0
+ARL.US,D,20080428,000000,10.66,11.47,10.66,11.37,18834,0
+ARL.US,D,20080429,000000,11.5,11.5,10.97,11.16,10223,0
+ARL.US,D,20080430,000000,11.25,11.5,11.12,11.15,9091,0
+ARL.US,D,20080501,000000,11.05,11.19,11.02,11.11,1738,0
+ARL.US,D,20080502,000000,11.11,11.26,11.11,11.26,500,0
+ARL.US,D,20080505,000000,11.3,11.38,11.29,11.33,5196,0
+ARL.US,D,20080506,000000,11.2,11.2,10.75,10.91,7110,0
+ARL.US,D,20080507,000000,10.89,11.38,10.88,11.21,15500,0
+ARL.US,D,20080508,000000,11.17,11.73,10.95,11.54,20000,0
+ARL.US,D,20080509,000000,11.41,11.6,10.9,11.54,9200,0
+ARL.US,D,20080512,000000,11.7,12.05,11.34,12.05,12841,0
+ARL.US,D,20080513,000000,11.95,12.25,11.8,12.25,7514,0
+ARL.US,D,20080514,000000,12.1,12.25,11.95,12.11,10600,0
+ARL.US,D,20080515,000000,12.11,13.04,11.95,12.25,29651,0
+ARL.US,D,20080516,000000,12.2,12.35,11.95,11.95,7300,0
+ARL.US,D,20080519,000000,11.9,12.2,11.75,11.83,10800,0
+ARL.US,D,20080520,000000,11.85,12,11.75,11.94,3335,0
+ARL.US,D,20080521,000000,11.65,11.8,11.5,11.75,5935,0
+ARL.US,D,20080522,000000,11.58,12,11.51,11.93,7600,0
+ARL.US,D,20080523,000000,11.8,12.01,11.76,11.86,2400,0
+ARL.US,D,20080527,000000,11.79,11.8,11.65,11.67,4300,0
+ARL.US,D,20080528,000000,11.62,12.1,11.62,11.96,3900,0
+ARL.US,D,20080529,000000,11.81,12.06,11.65,11.86,15200,0
+ARL.US,D,20080530,000000,12,12.05,11.92,11.94,5232,0
+ARL.US,D,20080602,000000,12,12,11.68,11.93,8900,0
+ARL.US,D,20080603,000000,11.87,11.89,11.87,11.89,400,0
+ARL.US,D,20080604,000000,11.8,11.99,11.75,11.78,2200,0
+ARL.US,D,20080605,000000,11.87,11.97,11.75,11.86,7357,0
+ARL.US,D,20080606,000000,11.71,11.87,11.5,11.5,2600,0
+ARL.US,D,20080609,000000,11.53,11.53,11.15,11.16,3082,0
+ARL.US,D,20080610,000000,11,11.16,11,11.08,1000,0
+ARL.US,D,20080611,000000,11,11.08,10.95,11,800,0
+ARL.US,D,20080612,000000,10.89,10.89,10.89,10.89,100,0
+ARL.US,D,20080613,000000,10.85,11.1,10.85,11.05,2300,0
+ARL.US,D,20080616,000000,10.91,10.92,10.15,10.16,2675,0
+ARL.US,D,20080617,000000,10.2,10.4,9.79,9.92,11400,0
+ARL.US,D,20080618,000000,10.1,10.1,9.92,10,1100,0
+ARL.US,D,20080619,000000,10.19,10.25,9.5,9.51,8857,0
+ARL.US,D,20080620,000000,9.62,9.8,9.28,9.34,12700,0
+ARL.US,D,20080623,000000,9.4,9.45,9.31,9.33,2104,0
+ARL.US,D,20080624,000000,9.38,9.5,9.29,9.5,2900,0
+ARL.US,D,20080625,000000,9.65,9.8,9.65,9.7,400,0
+ARL.US,D,20080626,000000,9.6,9.6,9.4,9.5,4900,0
+ARL.US,D,20080627,000000,9.47,9.85,9.35,9.56,21734,0
+ARL.US,D,20080630,000000,9.65,9.65,9.35,9.48,5300,0
+ARL.US,D,20080701,000000,9.6,9.95,9.49,9.5,5900,0
+ARL.US,D,20080702,000000,9.53,10.05,9.5,9.72,5300,0
+ARL.US,D,20080703,000000,9.6,9.7,9.35,9.53,3500,0
+ARL.US,D,20080707,000000,9.45,9.8,9.3,9.32,17600,0
+ARL.US,D,20080708,000000,9.3,9.45,9.3,9.4,3300,0
+ARL.US,D,20080709,000000,9.3,9.43,9.15,9.33,4900,0
+ARL.US,D,20080710,000000,9.25,9.33,8.9,9.01,4800,0
+ARL.US,D,20080711,000000,9.12,9.25,8.9,8.94,5500,0
+ARL.US,D,20080714,000000,8.64,8.64,8.5,8.5,1200,0
+ARL.US,D,20080715,000000,8.4,8.4,8.25,8.25,1700,0
+ARL.US,D,20080716,000000,8.23,8.31,8.23,8.31,1100,0
+ARL.US,D,20080717,000000,8.25,8.33,8.15,8.17,1800,0
+ARL.US,D,20080718,000000,8.21,8.35,8.21,8.3,4900,0
+ARL.US,D,20080721,000000,8.04,8.04,7.9,7.97,2150,0
+ARL.US,D,20080722,000000,8,8,7.93,7.93,2200,0
+ARL.US,D,20080723,000000,7.93,8.29,7.93,8.28,1363,0
+ARL.US,D,20080724,000000,8.2,8.4,8,8.01,31905,0
+ARL.US,D,20080725,000000,8.05,8.25,7.95,7.95,7600,0
+ARL.US,D,20080728,000000,8,8.25,8,8.13,7300,0
+ARL.US,D,20080729,000000,8.25,8.5,8.1,8.23,28800,0
+ARL.US,D,20080730,000000,8.13,8.48,8.13,8.37,9900,0
+ARL.US,D,20080731,000000,8.2,8.52,8.05,8.36,4724,0
+ARL.US,D,20080801,000000,8.5,8.5,8.25,8.37,1800,0
+ARL.US,D,20080804,000000,8.29,8.29,8,8.03,2200,0
+ARL.US,D,20080805,000000,8.09,8.24,8.09,8.14,5200,0
+ARL.US,D,20080806,000000,8.1,8.34,8.1,8.13,7527,0
+ARL.US,D,20080807,000000,8.18,8.2,8.01,8.08,3520,0
+ARL.US,D,20080808,000000,8.09,8.35,8.09,8.15,5134,0
+ARL.US,D,20080811,000000,8.15,8.25,8.05,8.08,5000,0
+ARL.US,D,20080812,000000,8,8.26,8,8.19,5100,0
+ARL.US,D,20080813,000000,8.15,8.15,8,8.1,2183,0
+ARL.US,D,20080814,000000,8.05,8.3,8.01,8.15,4900,0
+ARL.US,D,20080815,000000,8.16,8.71,8.13,8.15,5300,0
+ARL.US,D,20080818,000000,8.1,8.29,8.03,8.05,16682,0
+ARL.US,D,20080819,000000,8.06,8.35,8.06,8.1,3600,0
+ARL.US,D,20080820,000000,8.15,8.3,7.67,7.85,17692,0
+ARL.US,D,20080821,000000,7.7,8,7.66,7.85,15200,0
+ARL.US,D,20080822,000000,7.84,8,7.84,7.91,5400,0
+ARL.US,D,20080825,000000,7.86,8.21,7.82,7.95,12700,0
+ARL.US,D,20080826,000000,7.8,8.29,7.8,8.1,9819,0
+ARL.US,D,20080827,000000,7.9,8.2,7.6,8.06,10700,0
+ARL.US,D,20080828,000000,8.02,8.35,7.9,8.05,9100,0
+ARL.US,D,20080829,000000,7.99,8.06,7.94,7.95,4134,0
+ARL.US,D,20080902,000000,8.08,8.25,7.9,8.02,9480,0
+ARL.US,D,20080903,000000,8.02,8.06,7.76,8.06,4600,0
+ARL.US,D,20080904,000000,7.9,8.16,7.9,8.16,8000,0
+ARL.US,D,20080905,000000,8,8.15,8,8.06,2300,0
+ARL.US,D,20080908,000000,8.09,8.16,7.91,8.03,8700,0
+ARL.US,D,20080909,000000,8.13,8.13,7.85,8,7800,0
+ARL.US,D,20080910,000000,7.9,8.15,7.9,8.09,6600,0
+ARL.US,D,20080912,000000,7.95,8.16,7.85,7.96,7100,0
+ARL.US,D,20080915,000000,7.51,8.1,7.51,7.93,2900,0
+ARL.US,D,20080916,000000,7.92,8.1,7.57,7.95,7300,0
+ARL.US,D,20080917,000000,7.95,8.08,7.95,8,7143,0
+ARL.US,D,20080918,000000,8.03,8.1,7.95,7.95,1731,0
+ARL.US,D,20080919,000000,7.95,8.05,7.95,7.97,1800,0
+ARL.US,D,20080922,000000,8.01,8.01,8,8,2231,0
+ARL.US,D,20080926,000000,7.9,7.92,7.9,7.92,200,0
+ARL.US,D,20080929,000000,8,8.68,8,8.25,6380,0
+ARL.US,D,20080930,000000,8.15,8.33,8.15,8.33,1100,0
+ARL.US,D,20081001,000000,8.14,8.46,8.13,8.31,4000,0
+ARL.US,D,20081002,000000,8.25,8.25,8.15,8.15,1600,0
+ARL.US,D,20081003,000000,8.05,8.33,7.92,8,10000,0
+ARL.US,D,20081006,000000,7.89,7.9,7.5,7.9,25000,0
+ARL.US,D,20081007,000000,7.9,8.53,7.9,8.23,16795,0
+ARL.US,D,20081008,000000,8.11,8.35,8,8.35,2304,0
+ARL.US,D,20081009,000000,8.25,8.25,7.75,7.75,4807,0
+ARL.US,D,20081010,000000,8.28,8.28,7.8,7.8,600,0
+ARL.US,D,20081013,000000,7.73,8.21,7.73,8.04,5100,0
+ARL.US,D,20081014,000000,8.5,8.56,8.3,8.39,1700,0
+ARL.US,D,20081015,000000,8.31,8.31,8.3,8.3,200,0
+ARL.US,D,20081016,000000,8.36,8.64,7.95,8.24,8700,0
+ARL.US,D,20081017,000000,8.24,8.64,8.04,8.29,12600,0
+ARL.US,D,20081020,000000,8.28,8.49,8.05,8.39,6400,0
+ARL.US,D,20081022,000000,8.29,8.29,8.29,8.29,100,0
+ARL.US,D,20081027,000000,8.5,8.5,8.33,8.33,1241,0
+ARL.US,D,20081029,000000,8.25,8.25,7.5,8.25,3366,0
+ARL.US,D,20081031,000000,8.25,8.72,8.25,8.72,200,0
+ARL.US,D,20081103,000000,8.5,8.74,8.5,8.74,200,0
+ARL.US,D,20081104,000000,8.71,9.21,8.7,8.91,6066,0
+ARL.US,D,20081105,000000,8.5,9.24,8.5,9.24,1500,0
+ARL.US,D,20081106,000000,9.24,9.85,9.24,9.85,200,0
+ARL.US,D,20081107,000000,9.75,9.82,9.74,9.82,400,0
+ARL.US,D,20081110,000000,9.75,9.75,9.25,9.25,800,0
+ARL.US,D,20081111,000000,9.25,9.25,9.25,9.25,100,0
+ARL.US,D,20081112,000000,9.03,9.03,9.03,9.03,100,0
+ARL.US,D,20081113,000000,9.1,9.25,9.1,9.25,353,0
+ARL.US,D,20081114,000000,9.25,9.25,9.25,9.25,200,0
+ARL.US,D,20081117,000000,9.1,9.35,9,9,2800,0
+ARL.US,D,20081118,000000,9,9.2,9,9.2,1300,0
+ARL.US,D,20081119,000000,9,9,8.5,8.7,1900,0
+ARL.US,D,20081120,000000,8.5,8.8,7.94,8.8,3200,0
+ARL.US,D,20081121,000000,8.9,9,8.9,9,2200,0
+ARL.US,D,20081124,000000,9.01,9.02,9,9,2300,0
+ARL.US,D,20081125,000000,9,9,8.65,8.65,3372,0
+ARL.US,D,20081126,000000,8.98,9,8.98,9,1373,0
+ARL.US,D,20081201,000000,9,9,9,9,317,0
+ARL.US,D,20081202,000000,9.1,9.1,9.1,9.1,235,0
+ARL.US,D,20081203,000000,9,9,8.82,9,400,0
+ARL.US,D,20081204,000000,8.9,9,8.9,9,200,0
+ARL.US,D,20081208,000000,9,9,9,9,100,0
+ARL.US,D,20081209,000000,9,9,9,9,300,0
+ARL.US,D,20081210,000000,8.9,8.9,8.9,8.9,100,0
+ARL.US,D,20081211,000000,9.01,9.01,9,9,300,0
+ARL.US,D,20081212,000000,9,9,9,9,300,0
+ARL.US,D,20081215,000000,8.91,8.91,8.52,8.52,804,0
+ARL.US,D,20081216,000000,8.31,8.8,8.24,8.75,3815,0
+ARL.US,D,20081217,000000,8.8,8.8,8.8,8.8,503,0
+ARL.US,D,20081218,000000,8.7,8.7,8.3,8.3,1100,0
+ARL.US,D,20081219,000000,8.2,8.2,8.1,8.1,300,0
+ARL.US,D,20081222,000000,8.2,8.39,8.2,8.39,500,0
+ARL.US,D,20081223,000000,8.4,8.4,8.4,8.4,100,0
+ARL.US,D,20081226,000000,8.3,8.54,8.1,8.3,3886,0
+ARL.US,D,20081229,000000,8.5,8.72,8.5,8.72,2100,0
+ARL.US,D,20081230,000000,8.5,8.85,8.5,8.85,1000,0
+ARL.US,D,20081231,000000,8.7,8.95,8.6,8.95,1200,0
+ARL.US,D,20090102,000000,8.8,8.8,8.55,8.55,1200,0
+ARL.US,D,20090106,000000,8.7,8.75,8.6,8.75,900,0
+ARL.US,D,20090108,000000,9.25,9.73,9.25,9.33,2831,0
+ARL.US,D,20090109,000000,9.14,9.22,8.98,8.98,1800,0
+ARL.US,D,20090113,000000,8.8,8.89,8.58,8.75,1420,0
+ARL.US,D,20090115,000000,8.7,8.7,8.61,8.61,300,0
+ARL.US,D,20090120,000000,8.6,8.6,8.55,8.55,300,0
+ARL.US,D,20090121,000000,8.7,8.7,8.7,8.7,500,0
+ARL.US,D,20090123,000000,8.55,8.95,8.47,8.75,3000,0
+ARL.US,D,20090126,000000,8.65,8.65,8.57,8.61,2000,0
+ARL.US,D,20090127,000000,8.7,8.7,8.7,8.7,300,0
+ARL.US,D,20090128,000000,8.7,8.7,8.7,8.7,700,0
+ARL.US,D,20090129,000000,8.73,8.73,8.73,8.73,100,0
+ARL.US,D,20090130,000000,8.71,8.71,8.7,8.7,317,0
+ARL.US,D,20090202,000000,8.7,9,8.7,9,1900,0
+ARL.US,D,20090204,000000,9.1,9.58,8.9,9.58,1100,0
+ARL.US,D,20090205,000000,9.54,9.54,9.54,9.54,100,0
+ARL.US,D,20090206,000000,9.31,9.4,8.8,8.8,2400,0
+ARL.US,D,20090209,000000,8.9,9.25,8.9,9.25,805,0
+ARL.US,D,20090210,000000,9.3,9.58,9.3,9.5,4600,0
+ARL.US,D,20090211,000000,9.5,9.5,9.5,9.5,2100,0
+ARL.US,D,20090212,000000,9.5,9.5,9.5,9.5,800,0
+ARL.US,D,20090213,000000,9.5,9.5,8.46,8.46,3776,0
+ARL.US,D,20090217,000000,8.82,9.45,8.82,9.45,5200,0
+ARL.US,D,20090218,000000,9.55,9.55,9.46,9.46,200,0
+ARL.US,D,20090220,000000,9.62,9.72,9.62,9.72,700,0
+ARL.US,D,20090223,000000,9.6,9.69,9.35,9.6,3571,0
+ARL.US,D,20090224,000000,9.25,10.27,9.25,10.01,6700,0
+ARL.US,D,20090225,000000,9.8,10.51,9.07,10.49,10500,0
+ARL.US,D,20090226,000000,10.58,10.7,10.58,10.7,500,0
+ARL.US,D,20090227,000000,10.5,10.5,9.99,10.25,1800,0
+ARL.US,D,20090302,000000,10,10.03,9.81,10.03,1412,0
+ARL.US,D,20090303,000000,10.1,10.1,10.1,10.1,3117,0
+ARL.US,D,20090304,000000,10.15,10.3,10.15,10.3,2300,0
+ARL.US,D,20090305,000000,10.07,10.8,10.07,10.75,4200,0
+ARL.US,D,20090306,000000,10.7,10.71,10.62,10.71,1500,0
+ARL.US,D,20090309,000000,10.6,10.65,10.59,10.6,8000,0
+ARL.US,D,20090310,000000,10.54,11.1,10.54,11.04,75500,0
+ARL.US,D,20090311,000000,11,11.17,10.77,11,2546,0
+ARL.US,D,20090312,000000,10.99,10.99,10.99,10.99,100,0
+ARL.US,D,20090316,000000,10.9,10.91,10.8,10.91,700,0
+ARL.US,D,20090317,000000,10.99,11.06,10.88,11.06,1100,0
+ARL.US,D,20090318,000000,11.11,11.25,10.84,10.95,1600,0
+ARL.US,D,20090319,000000,10.8,10.8,10.57,10.57,854,0
+ARL.US,D,20090320,000000,10.7,10.7,10.7,10.7,100,0
+ARL.US,D,20090323,000000,10.63,10.63,10.6,10.6,200,0
+ARL.US,D,20090324,000000,10.56,10.56,10.25,10.25,2300,0
+ARL.US,D,20090326,000000,10.25,10.3,10.16,10.16,4216,0
+ARL.US,D,20090327,000000,10.16,10.16,10,10,1100,0
+ARL.US,D,20090330,000000,10,10,9.93,9.98,1134,0
+ARL.US,D,20090331,000000,9.2,10.08,9.2,10.08,300,0
+ARL.US,D,20090401,000000,9.92,9.92,9.92,9.92,400,0
+ARL.US,D,20090402,000000,9.9,9.9,9.9,9.9,200,0
+ARL.US,D,20090409,000000,9.84,9.84,9.71,9.75,2000,0
+ARL.US,D,20090413,000000,9.72,9.72,9.72,9.72,500,0
+ARL.US,D,20090414,000000,9.7,9.7,9.7,9.7,100,0
+ARL.US,D,20090415,000000,9.7,9.76,9.67,9.67,1600,0
+ARL.US,D,20090416,000000,9.69,9.69,9.67,9.67,200,0
+ARL.US,D,20090417,000000,9.69,9.69,9.69,9.69,100,0
+ARL.US,D,20090421,000000,9.74,9.74,9.66,9.66,1400,0
+ARL.US,D,20090422,000000,9.68,9.7,9.68,9.7,1000,0
+ARL.US,D,20090423,000000,9.68,9.68,9.66,9.66,1300,0
+ARL.US,D,20090427,000000,9.66,9.66,9.62,9.62,300,0
+ARL.US,D,20090430,000000,9.79,9.79,9.79,9.79,100,0
+ARL.US,D,20090501,000000,9.69,9.69,9.62,9.66,600,0
+ARL.US,D,20090504,000000,9.66,9.66,9.66,9.66,100,0
+ARL.US,D,20090505,000000,9.68,9.7,9.68,9.7,300,0
+ARL.US,D,20090506,000000,9.76,10.33,9.76,10.33,1977,0
+ARL.US,D,20090507,000000,10.48,10.58,10.43,10.43,1591,0
+ARL.US,D,20090508,000000,10.51,10.99,10.51,10.93,1864,0
+ARL.US,D,20090511,000000,10.89,11.11,10.89,11.11,900,0
+ARL.US,D,20090512,000000,11.11,11.11,11,11.05,1638,0
+ARL.US,D,20090513,000000,10.61,10.82,10.61,10.82,2144,0
+ARL.US,D,20090514,000000,11,11.11,10.77,11,2730,0
+ARL.US,D,20090515,000000,11,11.02,11,11.02,1144,0
+ARL.US,D,20090518,000000,10.91,11.11,10.91,11.11,6300,0
+ARL.US,D,20090519,000000,11.27,11.34,11.26,11.34,2100,0
+ARL.US,D,20090520,000000,11.34,11.74,11.34,11.74,2100,0
+ARL.US,D,20090521,000000,11.65,11.86,11.47,11.51,3654,0
+ARL.US,D,20090522,000000,11.1,11.65,11.1,11.46,6700,0
+ARL.US,D,20090526,000000,11.44,11.63,11.44,11.52,1000,0
+ARL.US,D,20090527,000000,11.46,11.59,11.46,11.48,800,0
+ARL.US,D,20090528,000000,11.46,11.57,11.46,11.46,1200,0
+ARL.US,D,20090529,000000,11.45,11.45,10.9,10.9,2300,0
+ARL.US,D,20090601,000000,10.93,11.21,10.93,11.1,2600,0
+ARL.US,D,20090602,000000,11.2,11.38,11.2,11.38,2462,0
+ARL.US,D,20090603,000000,11.41,11.82,11.41,11.62,20677,0
+ARL.US,D,20090604,000000,11.65,11.71,11.59,11.69,1300,0
+ARL.US,D,20090605,000000,11.78,11.8,11.62,11.62,1657,0
+ARL.US,D,20090608,000000,11.6,11.77,11.6,11.77,2574,0
+ARL.US,D,20090609,000000,11.76,11.8,10.86,11,4700,0
+ARL.US,D,20090610,000000,11,11,10.7,10.76,2232,0
+ARL.US,D,20090611,000000,10.8,10.8,10.32,10.4,8405,0
+ARL.US,D,20090612,000000,10.65,10.65,10.49,10.49,1004,0
+ARL.US,D,20090615,000000,10.59,10.7,10.34,10.7,1892,0
+ARL.US,D,20090616,000000,10.6,10.6,10.35,10.39,1300,0
+ARL.US,D,20090617,000000,10.5,10.5,10.3,10.41,1600,0
+ARL.US,D,20090618,000000,10.55,10.55,10.2,10.25,2200,0
+ARL.US,D,20090619,000000,10.4,10.65,10.4,10.65,700,0
+ARL.US,D,20090622,000000,10.7,10.75,10.1,10.3,7053,0
+ARL.US,D,20090623,000000,10.43,10.43,10.2,10.25,2800,0
+ARL.US,D,20090624,000000,10.4,10.4,10.26,10.27,3300,0
+ARL.US,D,20090625,000000,10.32,10.41,10.11,10.19,5800,0
+ARL.US,D,20090626,000000,10.2,12,10.1,11.5,219648,0
+ARL.US,D,20090629,000000,11.14,11.14,10.24,10.47,41741,0
+ARL.US,D,20090630,000000,10.67,10.67,10.2,10.2,13054,0
+ARL.US,D,20090701,000000,10.55,11.4,10.3,11.29,13330,0
+ARL.US,D,20090702,000000,11.19,11.19,10.2,10.2,11806,0
+ARL.US,D,20090706,000000,10.4,10.45,10.15,10.15,2507,0
+ARL.US,D,20090707,000000,10.55,10.55,10.15,10.27,11911,0
+ARL.US,D,20090708,000000,10.45,10.5,10.2,10.39,1800,0
+ARL.US,D,20090709,000000,10.24,10.3,10.12,10.15,1700,0
+ARL.US,D,20090710,000000,10.23,10.38,10.23,10.38,700,0
+ARL.US,D,20090713,000000,10.49,10.5,10.35,10.5,3762,0
+ARL.US,D,20090714,000000,10.6,10.6,10.58,10.58,200,0
+ARL.US,D,20090715,000000,10.7,11.29,10.7,11.29,5994,0
+ARL.US,D,20090716,000000,11.31,11.34,11.2,11.34,700,0
+ARL.US,D,20090717,000000,11.38,11.38,11.19,11.32,2600,0
+ARL.US,D,20090720,000000,11.34,11.38,11.28,11.38,2300,0
+ARL.US,D,20090721,000000,11.38,11.38,11.15,11.28,2000,0
+ARL.US,D,20090722,000000,11.15,11.3,11.05,11.24,1921,0
+ARL.US,D,20090723,000000,11.24,11.24,10.83,11.24,3500,0
+ARL.US,D,20090724,000000,11.24,11.44,11.2,11.44,3000,0
+ARL.US,D,20090727,000000,11.3,11.4,11.3,11.4,400,0
+ARL.US,D,20090728,000000,11.38,11.63,11.38,11.63,1400,0
+ARL.US,D,20090729,000000,11.5,11.96,11.5,11.96,1000,0
+ARL.US,D,20090730,000000,12,12.15,11.96,12.15,5048,0
+ARL.US,D,20090731,000000,12.25,12.33,12.11,12.19,2655,0
+ARL.US,D,20090803,000000,12.34,12.34,12.18,12.23,1268,0
+ARL.US,D,20090804,000000,12.32,12.33,12.04,12.15,4744,0
+ARL.US,D,20090805,000000,12.04,12.2,12.04,12.16,1914,0
+ARL.US,D,20090806,000000,12.1,12.25,12.09,12.25,1631,0
+ARL.US,D,20090807,000000,12.6,12.6,12.25,12.42,3309,0
+ARL.US,D,20090810,000000,12.36,12.43,12,12,7565,0
+ARL.US,D,20090811,000000,12.07,12.07,11.7,11.71,2330,0
+ARL.US,D,20090812,000000,11.7,11.8,11.5,11.73,2653,0
+ARL.US,D,20090813,000000,11.5,11.73,11.5,11.7,1073,0
+ARL.US,D,20090814,000000,11.78,11.78,11.38,11.38,3129,0
+ARL.US,D,20090817,000000,11.25,11.25,11.11,11.11,2200,0
+ARL.US,D,20090818,000000,11.28,11.28,11,11.08,900,0
+ARL.US,D,20090819,000000,11.1,11.14,10.98,11.13,1441,0
+ARL.US,D,20090820,000000,11.25,11.4,11.25,11.4,412,0
+ARL.US,D,20090821,000000,11.55,12.2,11.55,12.2,5500,0
+ARL.US,D,20090824,000000,12.24,13.4,12.2,13.4,9510,0
+ARL.US,D,20090825,000000,13.43,13.5,13.43,13.48,1500,0
+ARL.US,D,20090826,000000,13.56,13.78,13.56,13.75,700,0
+ARL.US,D,20090827,000000,13.55,14.05,13.5,14,3700,0
+ARL.US,D,20090828,000000,13.95,13.95,13.4,13.4,2125,0
+ARL.US,D,20090831,000000,12.3,13.22,11.95,12.28,15354,0
+ARL.US,D,20090901,000000,12.18,12.21,10.84,10.85,4964,0
+ARL.US,D,20090902,000000,10.85,10.92,10.81,10.92,900,0
+ARL.US,D,20090903,000000,10.88,10.88,10.86,10.86,500,0
+ARL.US,D,20090904,000000,10.86,10.95,10.86,10.88,1000,0
+ARL.US,D,20090908,000000,10.85,11.03,10.8,11.03,3000,0
+ARL.US,D,20090909,000000,11.11,11.2,11.11,11.2,2038,0
+ARL.US,D,20090910,000000,11.25,11.42,11.12,11.42,2837,0
+ARL.US,D,20090911,000000,11.36,11.73,11.36,11.7,1200,0
+ARL.US,D,20090914,000000,11.76,12.16,11.25,12.16,3200,0
+ARL.US,D,20090915,000000,12.01,12.25,12.01,12.16,900,0
+ARL.US,D,20090916,000000,12.11,12.18,12.11,12.18,1300,0
+ARL.US,D,20090917,000000,12.22,12.24,12.15,12.15,1600,0
+ARL.US,D,20090918,000000,12.19,12.6,12.19,12.25,12500,0
+ARL.US,D,20090921,000000,12.3,12.3,12.19,12.19,400,0
+ARL.US,D,20090922,000000,12.27,12.27,12.09,12.09,1166,0
+ARL.US,D,20090923,000000,12.03,12.03,11.6,11.61,900,0
+ARL.US,D,20090924,000000,11.56,11.56,11.27,11.28,3423,0
+ARL.US,D,20090925,000000,11.22,11.22,10.84,11.14,2000,0
+ARL.US,D,20090928,000000,11.1,11.14,10.97,11.14,2744,0
+ARL.US,D,20090929,000000,11.2,11.33,11.2,11.33,600,0
+ARL.US,D,20090930,000000,11.31,11.57,11.3,11.57,5700,0
+ARL.US,D,20091001,000000,11.48,11.48,11.3,11.3,1998,0
+ARL.US,D,20091002,000000,11.18,11.2,11.05,11.05,1910,0
+ARL.US,D,20091005,000000,11.01,11.05,10.77,11,7579,0
+ARL.US,D,20091006,000000,10.9,11.07,10.9,11.03,805,0
+ARL.US,D,20091007,000000,11.08,11.18,11.08,11.18,4200,0
+ARL.US,D,20091008,000000,11.18,12.56,11.18,12.13,5870,0
+ARL.US,D,20091009,000000,12.19,12.19,12.07,12.1,1300,0
+ARL.US,D,20091012,000000,12.14,12.14,12.03,12.05,500,0
+ARL.US,D,20091013,000000,12.13,12.23,12.13,12.23,600,0
+ARL.US,D,20091014,000000,12.29,12.35,11.85,12.03,4020,0
+ARL.US,D,20091015,000000,11.9,11.9,11.39,11.6,1800,0
+ARL.US,D,20091016,000000,11.52,11.7,11.5,11.6,3307,0
+ARL.US,D,20091019,000000,11.73,11.74,11.73,11.74,406,0
+ARL.US,D,20091020,000000,11.71,11.71,11.48,11.58,1714,0
+ARL.US,D,20091021,000000,11.53,11.63,11.37,11.47,6337,0
+ARL.US,D,20091022,000000,11.35,11.35,11.25,11.25,3700,0
+ARL.US,D,20091023,000000,11.2,11.2,10.85,10.99,1685,0
+ARL.US,D,20091026,000000,11.02,11.04,9.9,9.99,7564,0
+ARL.US,D,20091027,000000,10.02,10.06,9.85,10,4745,0
+ARL.US,D,20091028,000000,9.97,10.01,9.97,10,3876,0
+ARL.US,D,20091029,000000,10.04,10.14,9.97,10.1,6259,0
+ARL.US,D,20091030,000000,10.01,10.15,9.86,9.88,6585,0
+ARL.US,D,20091102,000000,9.94,9.94,9.59,9.61,6700,0
+ARL.US,D,20091103,000000,9.56,9.56,9.35,9.55,3883,0
+ARL.US,D,20091104,000000,9.8,9.8,9.06,9.07,3697,0
+ARL.US,D,20091105,000000,9.36,9.85,9.14,9.83,5900,0
+ARL.US,D,20091106,000000,9.69,9.69,9.55,9.67,1000,0
+ARL.US,D,20091109,000000,9.67,9.7,9.64,9.7,3322,0
+ARL.US,D,20091110,000000,9.6,9.6,9.5,9.5,700,0
+ARL.US,D,20091111,000000,9.62,9.62,9.3,9.4,1670,0
+ARL.US,D,20091112,000000,9.42,9.42,8.76,8.77,4519,0
+ARL.US,D,20091113,000000,8.9,8.97,8.76,8.76,1600,0
+ARL.US,D,20091116,000000,8.9,9,8.35,8.52,3600,0
+ARL.US,D,20091117,000000,8.4,8.59,8.35,8.51,1742,0
+ARL.US,D,20091118,000000,8.41,8.59,8.41,8.41,800,0
+ARL.US,D,20091119,000000,8.46,8.46,8.35,8.38,1906,0
+ARL.US,D,20091120,000000,8.35,8.39,8.27,8.27,2300,0
+ARL.US,D,20091123,000000,8.45,8.5,8.27,8.27,5800,0
+ARL.US,D,20091124,000000,8.39,8.74,8.31,8.71,3605,0
+ARL.US,D,20091125,000000,8.86,9.65,8.75,9.57,6270,0
+ARL.US,D,20091127,000000,9.35,9.81,9.35,9.8,7900,0
+ARL.US,D,20091130,000000,9.77,10.19,9.77,10.19,3300,0
+ARL.US,D,20091201,000000,10.19,10.3,10,10.22,3880,0
+ARL.US,D,20091202,000000,10.26,10.52,10.2,10.52,1300,0
+ARL.US,D,20091203,000000,10.4,10.5,10.4,10.5,500,0
+ARL.US,D,20091204,000000,10.5,10.6,10.5,10.55,1800,0
+ARL.US,D,20091207,000000,10.51,10.82,10.49,10.82,1485,0
+ARL.US,D,20091208,000000,10.75,10.98,10.65,10.85,4164,0
+ARL.US,D,20091209,000000,10.91,11.45,10.91,11.45,4900,0
+ARL.US,D,20091210,000000,11.5,11.6,11.5,11.5,700,0
+ARL.US,D,20091211,000000,11.48,11.78,11.47,11.78,1130,0
+ARL.US,D,20091214,000000,12.44,12.44,11.7,11.99,5812,0
+ARL.US,D,20091215,000000,11.98,12.09,11.68,11.8,14600,0
+ARL.US,D,20091216,000000,11.89,11.99,11.82,11.91,4602,0
+ARL.US,D,20091217,000000,11.85,12.01,11.83,11.85,1514,0
+ARL.US,D,20091218,000000,11.92,12.34,11.9,12.34,11343,0
+ARL.US,D,20091221,000000,12.16,13.02,12.16,12.27,2947,0
+ARL.US,D,20091222,000000,12.2,12.24,11.98,12.1,3900,0
+ARL.US,D,20091223,000000,12.15,12.19,11.9,12.05,2477,0
+ARL.US,D,20091224,000000,11.99,12.04,11.9,12.04,875,0
+ARL.US,D,20091228,000000,12.05,12.05,11.94,11.94,1209,0
+ARL.US,D,20091229,000000,11.97,11.97,11.7,11.7,700,0
+ARL.US,D,20091230,000000,11.73,11.73,11.6,11.65,1300,0
+ARL.US,D,20091231,000000,11.67,12.45,11.65,12.25,3585,0
+ARL.US,D,20100104,000000,12.4,12.4,12.15,12.28,2986,0
+ARL.US,D,20100105,000000,12.36,12.36,12.2,12.27,1129,0
+ARL.US,D,20100106,000000,12,12.25,11.81,11.89,3500,0
+ARL.US,D,20100107,000000,11.94,12.25,11.94,12.2,1800,0
+ARL.US,D,20100108,000000,12.16,12.34,11.99,12.1,2541,0
+ARL.US,D,20100111,000000,12.04,12.23,11.9,11.95,2700,0
+ARL.US,D,20100112,000000,11.94,11.96,11.8,11.9,2900,0
+ARL.US,D,20100113,000000,11.83,11.83,11.77,11.77,599,0
+ARL.US,D,20100114,000000,11.8,11.88,11.79,11.8,1500,0
+ARL.US,D,20100115,000000,11.94,12.1,11.66,11.77,5900,0
+ARL.US,D,20100119,000000,11.77,11.89,11.63,11.66,4375,0
+ARL.US,D,20100120,000000,11.69,12,11.25,11.47,3200,0
+ARL.US,D,20100121,000000,11.47,11.82,11.01,11.56,11100,0
+ARL.US,D,20100122,000000,11.57,11.64,11.4,11.49,2273,0
+ARL.US,D,20100125,000000,11.54,11.54,11.36,11.38,900,0
+ARL.US,D,20100126,000000,11.37,11.37,11.18,11.22,6200,0
+ARL.US,D,20100127,000000,11.14,11.38,11.14,11.34,700,0
+ARL.US,D,20100128,000000,11.35,11.35,11.2,11.2,1251,0
+ARL.US,D,20100129,000000,11.3,11.3,11.07,11.07,1444,0
+ARL.US,D,20100201,000000,11.12,11.55,11.12,11.47,1200,0
+ARL.US,D,20100202,000000,11.1,11.24,11.1,11.13,3517,0
+ARL.US,D,20100203,000000,11.17,11.22,11.02,11.14,1400,0
+ARL.US,D,20100204,000000,11.12,11.12,10.45,10.45,3286,0
+ARL.US,D,20100205,000000,10.5,10.5,10.13,10.2,6913,0
+ARL.US,D,20100208,000000,10.18,10.18,9.68,9.68,2600,0
+ARL.US,D,20100209,000000,9.74,9.74,9.32,9.55,3826,0
+ARL.US,D,20100210,000000,9.45,9.6,9.45,9.6,3097,0
+ARL.US,D,20100211,000000,9.55,9.95,9.5,9.62,2847,0
+ARL.US,D,20100212,000000,9.6,9.61,9.3,9.5,8359,0
+ARL.US,D,20100216,000000,9.57,9.88,9.57,9.68,6615,0
+ARL.US,D,20100217,000000,9.67,9.67,9.55,9.61,1354,0
+ARL.US,D,20100218,000000,9.62,9.72,9.62,9.72,1807,0
+ARL.US,D,20100219,000000,9.64,9.82,9.44,9.51,1936,0
+ARL.US,D,20100222,000000,9.49,9.49,9.22,9.25,1418,0
+ARL.US,D,20100223,000000,9.28,9.4,9.25,9.3,5766,0
+ARL.US,D,20100224,000000,9.35,9.35,9.28,9.3,6191,0
+ARL.US,D,20100225,000000,9.27,9.3,9.19,9.23,6762,0
+ARL.US,D,20100226,000000,9.29,9.47,9.29,9.47,4000,0
+ARL.US,D,20100301,000000,9.46,9.49,9.35,9.43,5970,0
+ARL.US,D,20100302,000000,9.45,9.59,9.45,9.55,16782,0
+ARL.US,D,20100303,000000,9.59,9.59,9.5,9.55,2748,0
+ARL.US,D,20100304,000000,9.59,9.59,9.41,9.5,21000,0
+ARL.US,D,20100305,000000,9.55,9.55,9.5,9.52,5720,0
+ARL.US,D,20100308,000000,9.41,9.49,9.2,9.3,18600,0
+ARL.US,D,20100309,000000,9.31,9.31,8.51,9.1,21945,0
+ARL.US,D,20100310,000000,9.11,9.13,8.54,8.63,21440,0
+ARL.US,D,20100311,000000,8.65,8.88,8.5,8.77,19968,0
+ARL.US,D,20100312,000000,9.6,9.6,8.65,9.33,9470,0
+ARL.US,D,20100315,000000,9.36,10.05,9.36,10.04,3900,0
+ARL.US,D,20100316,000000,10.17,11.19,10.1,11.19,4568,0
+ARL.US,D,20100317,000000,11.25,11.64,11.15,11.28,27323,0
+ARL.US,D,20100318,000000,11.27,11.31,11.06,11.1,4312,0
+ARL.US,D,20100319,000000,11.16,11.16,10.69,10.72,12887,0
+ARL.US,D,20100322,000000,10.65,10.85,10.5,10.63,2600,0
+ARL.US,D,20100323,000000,10.58,10.87,10.58,10.87,4209,0
+ARL.US,D,20100324,000000,10.88,11.09,10.85,10.85,4123,0
+ARL.US,D,20100325,000000,10.92,10.92,10.79,10.9,4305,0
+ARL.US,D,20100326,000000,10.91,10.91,10.81,10.86,1801,0
+ARL.US,D,20100329,000000,11.16,11.2,10.84,10.88,5300,0
+ARL.US,D,20100330,000000,10.88,10.9,10.75,10.9,2360,0
+ARL.US,D,20100331,000000,10.87,10.88,10.75,10.75,3000,0
+ARL.US,D,20100401,000000,10.75,10.88,10.56,10.75,2400,0
+ARL.US,D,20100405,000000,10.72,10.78,10.51,10.77,2500,0
+ARL.US,D,20100406,000000,10.88,10.88,10.75,10.75,1337,0
+ARL.US,D,20100407,000000,10.58,10.84,10.45,10.83,1284,0
+ARL.US,D,20100408,000000,10.62,10.87,10.62,10.8,1100,0
+ARL.US,D,20100409,000000,10.83,10.83,10.8,10.8,1292,0
+ARL.US,D,20100412,000000,10.83,11.53,10.83,11.16,6099,0
+ARL.US,D,20100413,000000,11.01,11.01,10.38,10.38,8200,0
+ARL.US,D,20100414,000000,10.38,10.38,10.04,10.3,2126,0
+ARL.US,D,20100415,000000,10.34,10.35,10.02,10.28,634,0
+ARL.US,D,20100416,000000,10.11,10.11,9.25,9.4,16177,0
+ARL.US,D,20100419,000000,9.53,9.53,9.01,9.37,2104,0
+ARL.US,D,20100420,000000,9.47,9.47,9.37,9.38,1715,0
+ARL.US,D,20100421,000000,9.42,9.54,9.27,9.43,3609,0
+ARL.US,D,20100422,000000,9.3,9.3,9.13,9.3,1200,0
+ARL.US,D,20100423,000000,9.26,9.39,9.26,9.39,1290,0
+ARL.US,D,20100426,000000,9.34,9.49,9.3,9.4,2851,0
+ARL.US,D,20100427,000000,9.58,9.58,9.48,9.48,687,0
+ARL.US,D,20100428,000000,9.35,9.38,9.29,9.38,900,0
+ARL.US,D,20100429,000000,9.5,9.5,8.9,8.9,44754,0
+ARL.US,D,20100430,000000,8.99,8.99,8.49,8.49,13583,0
+ARL.US,D,20100503,000000,8.54,8.84,8.3,8.84,13622,0
+ARL.US,D,20100504,000000,8.77,8.84,8.37,8.75,12803,0
+ARL.US,D,20100505,000000,8.68,8.72,7.69,8.7,34140,0
+ARL.US,D,20100506,000000,8.63,9.26,8.46,9,12727,0
+ARL.US,D,20100507,000000,9.2,9.2,8.49,8.49,7135,0
+ARL.US,D,20100510,000000,8.72,8.72,7.97,8.17,16786,0
+ARL.US,D,20100511,000000,8.37,9.46,8.14,9.35,10962,0
+ARL.US,D,20100512,000000,9.47,9.53,8.8,9.17,13278,0
+ARL.US,D,20100513,000000,9.11,9.44,8.37,8.39,12793,0
+ARL.US,D,20100514,000000,8.4,8.46,7.94,8.38,5276,0
+ARL.US,D,20100517,000000,8.34,8.45,8.26,8.43,4291,0
+ARL.US,D,20100518,000000,8.9,8.91,7.73,8.05,12969,0
+ARL.US,D,20100519,000000,7.92,8.22,7.88,8.17,8900,0
+ARL.US,D,20100520,000000,8.04,8.47,7.6,8.32,13300,0
+ARL.US,D,20100521,000000,8.24,8.82,8.2,8.82,11953,0
+ARL.US,D,20100524,000000,8.86,8.86,8.14,8.21,10140,0
+ARL.US,D,20100525,000000,8.09,8.32,8.09,8.3,1410,0
+ARL.US,D,20100526,000000,8.37,8.68,8.2,8.5,14994,0
+ARL.US,D,20100527,000000,8.39,8.88,8.39,8.83,8462,0
+ARL.US,D,20100528,000000,9,9.2,8.51,8.53,8073,0
+ARL.US,D,20100601,000000,8.62,8.62,8.04,8.22,6979,0
+ARL.US,D,20100602,000000,8.21,8.52,8.1,8.49,3904,0
+ARL.US,D,20100603,000000,8.46,8.64,7.62,8.29,9124,0
+ARL.US,D,20100604,000000,8.18,8.28,7.99,7.99,11403,0
+ARL.US,D,20100607,000000,7.85,8.28,7.59,8.03,20738,0
+ARL.US,D,20100608,000000,8.02,8.12,7.86,8.08,8753,0
+ARL.US,D,20100609,000000,8.08,8.37,8,8.3,3518,0
+ARL.US,D,20100610,000000,8.35,8.72,8.17,8.29,6392,0
+ARL.US,D,20100611,000000,8.19,8.43,8.19,8.4,2989,0
+ARL.US,D,20100614,000000,8.64,8.7,8.27,8.32,10600,0
+ARL.US,D,20100615,000000,8.22,8.31,8.05,8.3,4323,0
+ARL.US,D,20100616,000000,8.12,8.27,8.12,8.22,1597,0
+ARL.US,D,20100617,000000,8.43,8.43,8.27,8.27,900,0
+ARL.US,D,20100618,000000,8.27,8.27,8.05,8.08,8427,0
+ARL.US,D,20100621,000000,7.99,8.52,7.99,8.2,8592,0
+ARL.US,D,20100622,000000,8.17,8.39,8.15,8.18,6232,0
+ARL.US,D,20100623,000000,8.21,8.42,8,8.16,31052,0
+ARL.US,D,20100624,000000,8.08,8.23,7.76,8.13,32681,0
+ARL.US,D,20100625,000000,8.14,8.95,7.99,8.55,175553,0
+ARL.US,D,20100628,000000,8.64,8.79,8.21,8.27,7947,0
+ARL.US,D,20100629,000000,8.27,8.27,7.77,8.13,11768,0
+ARL.US,D,20100630,000000,8.07,8.49,8.07,8.1,5830,0
+ARL.US,D,20100701,000000,7.91,8.12,7.85,8.12,6867,0
+ARL.US,D,20100702,000000,8.11,8.11,7.75,8,3477,0
+ARL.US,D,20100706,000000,8.08,8.12,8.06,8.12,1800,0
+ARL.US,D,20100707,000000,7.9,8.01,7.65,7.84,10550,0
+ARL.US,D,20100708,000000,7.86,8.15,7.79,8.11,6301,0
+ARL.US,D,20100709,000000,8.01,8.02,7.85,7.92,2230,0
+ARL.US,D,20100712,000000,7.92,7.92,7.5,7.75,15231,0
+ARL.US,D,20100713,000000,7.76,7.78,7.52,7.78,8497,0
+ARL.US,D,20100714,000000,7.95,7.95,7.75,7.84,3979,0
+ARL.US,D,20100715,000000,7.85,7.85,7.81,7.81,1800,0
+ARL.US,D,20100716,000000,7.84,8.1,7.76,7.88,8366,0
+ARL.US,D,20100719,000000,7.84,8.16,7.75,7.75,8789,0
+ARL.US,D,20100720,000000,7.7,7.83,7.7,7.75,9580,0
+ARL.US,D,20100721,000000,7.81,8.09,7.7,7.85,9200,0
+ARL.US,D,20100722,000000,7.77,8,7.72,8,1400,0
+ARL.US,D,20100723,000000,8.21,8.21,7.99,8.02,2860,0
+ARL.US,D,20100726,000000,8.23,8.23,7.9,7.9,9471,0
+ARL.US,D,20100727,000000,7.9,7.9,7.5,7.67,5307,0
+ARL.US,D,20100728,000000,7.75,7.87,7.75,7.87,800,0
+ARL.US,D,20100729,000000,7.75,7.9,7.75,7.9,200,0
+ARL.US,D,20100730,000000,7.94,8.1,7.94,8.03,3200,0
+ARL.US,D,20100802,000000,8.13,8.13,8.09,8.09,900,0
+ARL.US,D,20100803,000000,7.87,8.59,7.87,8.31,14908,0
+ARL.US,D,20100804,000000,8.21,8.32,8.09,8.19,2300,0
+ARL.US,D,20100805,000000,8.39,8.39,8.06,8.06,2072,0
+ARL.US,D,20100806,000000,7.89,8.07,7.85,7.86,16832,0
+ARL.US,D,20100809,000000,7.79,7.97,7.77,7.94,3128,0
+ARL.US,D,20100810,000000,7.73,7.95,7.5,7.95,7880,0
+ARL.US,D,20100811,000000,7.85,7.96,7.85,7.96,500,0
+ARL.US,D,20100812,000000,8.14,8.14,7.99,7.99,400,0
+ARL.US,D,20100813,000000,8.04,8.09,7.95,8.09,900,0
+ARL.US,D,20100817,000000,7.8,8.53,7.78,8.53,10175,0
+ARL.US,D,20100818,000000,8.45,8.65,8.37,8.49,2675,0
+ARL.US,D,20100819,000000,8.5,8.5,8.45,8.45,202,0
+ARL.US,D,20100820,000000,8.3,8.51,8.3,8.5,1400,0
+ARL.US,D,20100823,000000,8.65,8.65,8.44,8.45,1279,0
+ARL.US,D,20100824,000000,8.3,8.56,8.24,8.28,2900,0
+ARL.US,D,20100825,000000,8.25,8.41,8.25,8.41,300,0
+ARL.US,D,20100826,000000,8.27,8.27,8.14,8.14,1000,0
+ARL.US,D,20100827,000000,8.18,8.29,8.1,8.1,5210,0
+ARL.US,D,20100830,000000,8.07,8.24,8.07,8.1,1617,0
+ARL.US,D,20100831,000000,8.07,8.17,8.07,8.17,1539,0
+ARL.US,D,20100901,000000,8.02,8.17,8.02,8.17,1078,0
+ARL.US,D,20100902,000000,8.03,8.32,8.03,8.32,800,0
+ARL.US,D,20100903,000000,8.3,8.3,8.3,8.3,1460,0
+ARL.US,D,20100907,000000,8.44,9.19,8.36,9.15,6001,0
+ARL.US,D,20100908,000000,9.07,9.24,8.85,9,5497,0
+ARL.US,D,20100909,000000,9,9.09,8.69,9.05,4177,0
+ARL.US,D,20100910,000000,8.9,9.24,8.6,9.24,11822,0
+ARL.US,D,20100913,000000,9.1,9.33,8.75,8.9,9448,0
+ARL.US,D,20100914,000000,8.73,9.18,8.68,8.9,7586,0
+ARL.US,D,20100915,000000,8.94,8.99,8.76,8.82,1489,0
+ARL.US,D,20100916,000000,8.84,9.24,8.37,8.81,10612,0
+ARL.US,D,20100917,000000,8.71,9.25,8.71,8.9,1966,0
+ARL.US,D,20100920,000000,8.79,9.02,8.59,8.7,6447,0
+ARL.US,D,20100921,000000,8.7,8.7,7.77,7.88,11818,0
+ARL.US,D,20100922,000000,7.84,8.24,7.71,8.08,3511,0
+ARL.US,D,20100923,000000,8.19,8.21,7.85,7.89,5439,0
+ARL.US,D,20100924,000000,7.79,8.1,7.79,8.1,2220,0
+ARL.US,D,20100927,000000,7.98,8.08,7.98,8.08,1000,0
+ARL.US,D,20100928,000000,8.12,8.12,8,8.12,1204,0
+ARL.US,D,20100929,000000,8.23,8.23,8.12,8.15,1587,0
+ARL.US,D,20100930,000000,8.05,8.12,8.05,8.12,1458,0
+ARL.US,D,20101001,000000,8.03,8.11,7.99,7.99,2200,0
+ARL.US,D,20101004,000000,8.1,8.1,8.05,8.08,1513,0
+ARL.US,D,20101005,000000,8.2,8.2,7.96,8.01,3187,0
+ARL.US,D,20101006,000000,7.92,8,7.79,7.9,3077,0
+ARL.US,D,20101007,000000,7.86,7.93,7.85,7.91,1500,0
+ARL.US,D,20101008,000000,8.01,8.03,7.9,8.03,2500,0
+ARL.US,D,20101011,000000,7.64,7.94,7.64,7.89,2640,0
+ARL.US,D,20101012,000000,7.74,7.78,7.62,7.78,2400,0
+ARL.US,D,20101013,000000,7.95,8.26,7.95,8.01,5127,0
+ARL.US,D,20101014,000000,7.94,7.97,7.94,7.97,389,0
+ARL.US,D,20101015,000000,8.18,8.18,8.12,8.18,2400,0
+ARL.US,D,20101018,000000,8.18,8.3,8.18,8.26,3088,0
+ARL.US,D,20101019,000000,8.05,8.07,8,8.07,1356,0
+ARL.US,D,20101020,000000,8.15,8.29,8.1,8.24,1400,0
+ARL.US,D,20101021,000000,8.1,8.1,7.95,7.95,621,0
+ARL.US,D,20101022,000000,7.88,7.99,7.8,7.86,4764,0
+ARL.US,D,20101025,000000,7.75,7.78,7.75,7.78,200,0
+ARL.US,D,20101026,000000,7.8,7.8,7.59,7.59,3128,0
+ARL.US,D,20101027,000000,7.7,7.7,7.6,7.6,1200,0
+ARL.US,D,20101028,000000,7.56,7.63,7.56,7.63,400,0
+ARL.US,D,20101029,000000,7.75,7.75,7.75,7.75,202,0
+ARL.US,D,20101102,000000,7.69,7.73,7.69,7.73,400,0
+ARL.US,D,20101103,000000,7.73,7.73,7.73,7.73,200,0
+ARL.US,D,20101104,000000,7.7,7.75,7.7,7.75,300,0
+ARL.US,D,20101105,000000,7.72,7.75,7.6,7.75,3842,0
+ARL.US,D,20101108,000000,7.8,7.8,7.65,7.75,1400,0
+ARL.US,D,20101109,000000,7.84,7.9,7.84,7.9,300,0
+ARL.US,D,20101110,000000,7.8,7.95,7.8,7.95,1534,0
+ARL.US,D,20101111,000000,7.96,8.11,7.96,8.11,2435,0
+ARL.US,D,20101112,000000,8.24,8.39,8.24,8.39,900,0
+ARL.US,D,20101115,000000,8.39,8.51,8.31,8.4,1682,0
+ARL.US,D,20101116,000000,8.3,8.45,8.06,8.45,4100,0
+ARL.US,D,20101117,000000,8.27,8.27,8.13,8.27,773,0
+ARL.US,D,20101118,000000,8.11,8.45,8.11,8.45,2697,0
+ARL.US,D,20101119,000000,8.45,8.58,8.45,8.58,1400,0
+ARL.US,D,20101122,000000,8.48,8.65,8.39,8.65,1500,0
+ARL.US,D,20101123,000000,8.54,8.68,8.43,8.67,4901,0
+ARL.US,D,20101124,000000,8.5,8.65,8.15,8.41,6253,0
+ARL.US,D,20101126,000000,8.39,8.47,8.32,8.47,1100,0
+ARL.US,D,20101129,000000,8.32,8.7,8.32,8.64,1800,0
+ARL.US,D,20101130,000000,8.53,8.71,8.42,8.71,1527,0
+ARL.US,D,20101201,000000,8.75,8.96,8.56,8.73,4068,0
+ARL.US,D,20101202,000000,8.95,8.99,8.9,8.91,1950,0
+ARL.US,D,20101203,000000,8.99,8.99,8.6,8.9,5369,0
+ARL.US,D,20101206,000000,8.75,8.75,8.15,8.48,4280,0
+ARL.US,D,20101207,000000,8.28,8.42,7.74,8.1,19000,0
+ARL.US,D,20101208,000000,8,8.31,8,8.26,3158,0
+ARL.US,D,20101209,000000,8.23,8.23,7.93,8.16,3645,0
+ARL.US,D,20101210,000000,8.22,8.27,8.13,8.24,800,0
+ARL.US,D,20101213,000000,8.05,8.28,8.04,8.27,2569,0
+ARL.US,D,20101214,000000,8.13,8.3,8.11,8.27,2470,0
+ARL.US,D,20101215,000000,8.16,8.3,8.11,8.27,1900,0
+ARL.US,D,20101216,000000,8.19,8.39,8.14,8.3,3450,0
+ARL.US,D,20101217,000000,8.13,8.32,8.11,8.25,3124,0
+ARL.US,D,20101220,000000,8.08,8.15,8.07,8.1,2420,0
+ARL.US,D,20101221,000000,8,8.15,8,8.1,1712,0
+ARL.US,D,20101222,000000,8.02,8.02,7.74,7.8,4380,0
+ARL.US,D,20101223,000000,7.74,7.74,7.17,7.38,5400,0
+ARL.US,D,20101227,000000,7.25,7.28,6.81,7.25,6895,0
+ARL.US,D,20101228,000000,7.35,7.8,7.35,7.8,2225,0
+ARL.US,D,20101229,000000,7.8,8.23,7.8,8.2,3900,0
+ARL.US,D,20101230,000000,8.16,8.27,8.08,8.22,3900,0
+ARL.US,D,20101231,000000,8.12,8.12,7.93,7.95,1700,0
+ARL.US,D,20110103,000000,7.95,7.95,7.35,7.35,3185,0
+ARL.US,D,20110104,000000,7.35,7.35,6.76,7.3,3691,0
+ARL.US,D,20110105,000000,7.3,7.32,7.2,7.22,1825,0
+ARL.US,D,20110106,000000,7.22,7.22,7.22,7.22,1300,0
+ARL.US,D,20110107,000000,7.05,7.05,6.2,6.24,14791,0
+ARL.US,D,20110110,000000,6.29,6.35,6.24,6.3,6701,0
+ARL.US,D,20110111,000000,6.35,6.47,6.23,6.34,4852,0
+ARL.US,D,20110112,000000,6.28,6.3,6.05,6.12,1100,0
+ARL.US,D,20110113,000000,6.08,6.18,6.07,6.1,1548,0
+ARL.US,D,20110114,000000,6.2,7.41,6.2,7.34,22543,0
+ARL.US,D,20110118,000000,7.43,10.49,7.43,8.2,90535,0
+ARL.US,D,20110119,000000,8.03,8.13,6.88,7.01,18121,0
+ARL.US,D,20110120,000000,7.05,7.19,6.93,7.19,9813,0
+ARL.US,D,20110121,000000,7.1,7.1,6.93,7.05,2835,0
+ARL.US,D,20110124,000000,6.85,6.99,6.85,6.98,4435,0
+ARL.US,D,20110125,000000,6.86,7.29,6.61,6.72,7547,0
+ARL.US,D,20110126,000000,6.69,6.83,6.66,6.76,4420,0
+ARL.US,D,20110127,000000,6.75,6.75,6.5,6.66,17442,0
+ARL.US,D,20110128,000000,6.52,6.53,5.97,6.23,23762,0
+ARL.US,D,20110131,000000,6.18,6.18,5.83,5.95,8832,0
+ARL.US,D,20110201,000000,5.87,5.97,5.82,5.88,2011,0
+ARL.US,D,20110202,000000,5.9,6.5,5.88,6.46,18309,0
+ARL.US,D,20110203,000000,6.47,6.69,6.2,6.5,12627,0
+ARL.US,D,20110204,000000,6.58,6.58,5.9,6.12,8972,0
+ARL.US,D,20110207,000000,6.12,6.12,5.63,5.69,38189,0
+ARL.US,D,20110208,000000,5.66,5.66,5.23,5.4,16535,0
+ARL.US,D,20110209,000000,5.45,5.45,5.44,5.44,300,0
+ARL.US,D,20110210,000000,5.46,5.46,5.25,5.27,3139,0
+ARL.US,D,20110211,000000,5.33,5.73,4.2,4.56,42435,0
+ARL.US,D,20110214,000000,4.5,4.55,4.1,4.1,28180,0
+ARL.US,D,20110215,000000,4.15,4.21,3.89,4,21274,0
+ARL.US,D,20110216,000000,3.92,3.92,3.76,3.85,4750,0
+ARL.US,D,20110217,000000,3.82,4.24,3.55,4.1,42469,0
+ARL.US,D,20110218,000000,4.1,4.3,3.81,4.3,22690,0
+ARL.US,D,20110222,000000,4.16,4.34,3.93,3.98,23406,0
+ARL.US,D,20110223,000000,4.02,4.15,3.8,3.9,9187,0
+ARL.US,D,20110224,000000,3.87,4.02,3.87,3.95,4628,0
+ARL.US,D,20110225,000000,3.87,3.95,3.85,3.95,3200,0
+ARL.US,D,20110228,000000,3.99,4.15,3.85,3.96,7274,0
+ARL.US,D,20110301,000000,3.86,3.99,3.78,3.82,2068,0
+ARL.US,D,20110302,000000,3.78,3.88,3.78,3.88,1474,0
+ARL.US,D,20110303,000000,3.85,3.85,3.79,3.8,735,0
+ARL.US,D,20110304,000000,3.8,3.93,3.79,3.9,6437,0
+ARL.US,D,20110307,000000,3.78,3.79,3.62,3.68,10192,0
+ARL.US,D,20110308,000000,3.58,3.59,3.46,3.5,10656,0
+ARL.US,D,20110309,000000,3.46,3.46,3.36,3.36,5900,0
+ARL.US,D,20110310,000000,3.39,3.45,3.28,3.41,1600,0
+ARL.US,D,20110311,000000,3.35,3.35,3.3,3.3,3125,0
+ARL.US,D,20110314,000000,3.28,3.29,3.26,3.26,1199,0
+ARL.US,D,20110315,000000,3.27,3.28,3.1,3.18,6050,0
+ARL.US,D,20110317,000000,3.19,3.24,3.19,3.24,265,0
+ARL.US,D,20110318,000000,3.26,3.26,3.22,3.22,2142,0
+ARL.US,D,20110321,000000,3.21,3.23,3.19,3.19,700,0
+ARL.US,D,20110322,000000,3.17,3.17,3.12,3.12,625,0
+ARL.US,D,20110323,000000,3.1,3.1,3.06,3.06,1690,0
+ARL.US,D,20110325,000000,3.09,3.15,3.04,3.04,1007,0
+ARL.US,D,20110328,000000,3.01,3.5,2.95,3.34,7113,0
+ARL.US,D,20110329,000000,3.29,3.29,3.18,3.25,2578,0
+ARL.US,D,20110330,000000,3.18,3.18,3.18,3.18,240,0
+ARL.US,D,20110331,000000,3.08,3.16,3.08,3.08,2055,0
+ARL.US,D,20110401,000000,3.08,3.17,3.08,3.17,1800,0
+ARL.US,D,20110404,000000,3.2,3.29,3.2,3.22,3045,0
+ARL.US,D,20110405,000000,3.17,3.19,3.09,3.09,1798,0
+ARL.US,D,20110406,000000,3.13,3.13,2.85,2.85,15429,0
+ARL.US,D,20110407,000000,3.03,3.1,2.89,3.05,6117,0
+ARL.US,D,20110408,000000,3.05,3.05,2.96,2.96,1617,0
+ARL.US,D,20110411,000000,2.84,2.92,2.84,2.92,400,0
+ARL.US,D,20110412,000000,3,3,3,3,1900,0
+ARL.US,D,20110413,000000,2.97,3.05,2.1,3.05,83180,0
+ARL.US,D,20110414,000000,3.06,3.06,2.83,2.95,10878,0
+ARL.US,D,20110415,000000,3,3,2.89,2.89,2693,0
+ARL.US,D,20110418,000000,3.01,3.03,2.82,2.88,1307,0
+ARL.US,D,20110419,000000,2.86,2.93,2.86,2.87,1200,0
+ARL.US,D,20110420,000000,2.87,2.94,2.85,2.94,529,0
+ARL.US,D,20110421,000000,2.86,2.86,2.85,2.85,300,0
+ARL.US,D,20110425,000000,2.85,2.85,2.83,2.83,934,0
+ARL.US,D,20110426,000000,2.66,2.78,2.64,2.67,6300,0
+ARL.US,D,20110427,000000,2.51,2.51,2.35,2.49,6990,0
+ARL.US,D,20110428,000000,2.45,2.63,2.45,2.55,7255,0
+ARL.US,D,20110429,000000,2.54,2.54,2.54,2.54,116,0
+ARL.US,D,20110502,000000,2.49,2.49,2.4,2.48,7074,0
+ARL.US,D,20110503,000000,2.46,2.49,2.46,2.49,1120,0
+ARL.US,D,20110504,000000,2.47,2.49,2.39,2.46,3978,0
+ARL.US,D,20110505,000000,2.41,2.41,2.4,2.4,1100,0
+ARL.US,D,20110506,000000,2.4,2.49,2.37,2.44,4380,0
+ARL.US,D,20110509,000000,2.4,2.4,2.4,2.4,1000,0
+ARL.US,D,20110510,000000,2.37,2.5,2.35,2.49,9301,0
+ARL.US,D,20110511,000000,2.5,2.51,2.48,2.51,8331,0
+ARL.US,D,20110512,000000,2.5,2.51,2.5,2.51,500,0
+ARL.US,D,20110513,000000,2.47,2.53,2.47,2.53,4202,0
+ARL.US,D,20110516,000000,2.45,2.53,2.35,2.35,8975,0
+ARL.US,D,20110517,000000,2.5,2.53,2.5,2.53,3369,0
+ARL.US,D,20110518,000000,2.47,2.53,2.39,2.53,4667,0
+ARL.US,D,20110519,000000,2.53,2.53,2.49,2.53,4800,0
+ARL.US,D,20110520,000000,2.35,2.53,2.35,2.53,4552,0
+ARL.US,D,20110523,000000,2.36,2.53,2.36,2.53,1817,0
+ARL.US,D,20110524,000000,2.4,2.49,2.4,2.49,1792,0
+ARL.US,D,20110526,000000,2.33,2.6,2.21,2.52,8085,0
+ARL.US,D,20110527,000000,2.59,3.74,2.59,3.23,58239,0
+ARL.US,D,20110531,000000,3.33,3.35,2.55,2.58,73577,0
+ARL.US,D,20110601,000000,2.5,2.61,2.32,2.35,63397,0
+ARL.US,D,20110602,000000,2.38,2.41,2.32,2.35,717,0
+ARL.US,D,20110603,000000,2.32,2.63,2.3,2.61,61486,0
+ARL.US,D,20110606,000000,2.51,2.63,2.18,2.23,9517,0
+ARL.US,D,20110607,000000,2.2,2.2,2.12,2.12,6727,0
+ARL.US,D,20110608,000000,2.12,2.13,2.1,2.12,5218,0
+ARL.US,D,20110609,000000,2.11,2.11,2.01,2.05,6531,0
+ARL.US,D,20110610,000000,2.01,2.1,1.78,1.87,18798,0
+ARL.US,D,20110613,000000,1.8,2.71,1.75,2.58,89676,0
+ARL.US,D,20110614,000000,2.9,3.6,2.39,3.2,139111,0
+ARL.US,D,20110615,000000,3.2,3.4,3,3.05,22383,0
+ARL.US,D,20110616,000000,3.05,3.42,2.79,3.35,43631,0
+ARL.US,D,20110617,000000,3.42,4.3,3.42,3.96,119427,0
+ARL.US,D,20110620,000000,3.87,4.34,3.6,4.26,46919,0
+ARL.US,D,20110621,000000,4.38,4.85,3.85,3.9,46787,0
+ARL.US,D,20110622,000000,3.77,3.97,3.77,3.87,8358,0
+ARL.US,D,20110623,000000,3.8,3.8,3.29,3.29,16570,0
+ARL.US,D,20110624,000000,3.29,3.29,3.1,3.18,12951,0
+ARL.US,D,20110627,000000,3.2,3.51,3.15,3.16,28345,0
+ARL.US,D,20110628,000000,3.17,3.17,2.93,2.93,12375,0
+ARL.US,D,20110629,000000,2.96,2.96,2.55,2.64,22747,0
+ARL.US,D,20110630,000000,2.68,2.68,2.61,2.61,5640,0
+ARL.US,D,20110701,000000,2.59,2.62,2.52,2.57,5500,0
+ARL.US,D,20110705,000000,2.57,2.66,2.22,2.37,18603,0
+ARL.US,D,20110706,000000,2.43,2.58,2.43,2.5,5850,0
+ARL.US,D,20110707,000000,2.54,2.59,2.43,2.48,6195,0
+ARL.US,D,20110708,000000,2.45,2.5,2.31,2.43,2940,0
+ARL.US,D,20110711,000000,2.46,2.49,2.32,2.45,2800,0
+ARL.US,D,20110712,000000,2.51,2.51,2.32,2.32,6689,0
+ARL.US,D,20110713,000000,2.3,2.35,2.3,2.35,5815,0
+ARL.US,D,20110714,000000,2.32,2.33,2.18,2.2,8450,0
+ARL.US,D,20110715,000000,2.2,2.29,2.2,2.25,2292,0
+ARL.US,D,20110719,000000,2.25,2.28,2.25,2.25,1782,0
+ARL.US,D,20110720,000000,2.28,2.28,2.25,2.25,1227,0
+ARL.US,D,20110721,000000,2.28,2.28,2.26,2.28,1681,0
+ARL.US,D,20110722,000000,2.25,2.26,2.25,2.26,2561,0
+ARL.US,D,20110725,000000,2.28,2.28,2.18,2.25,8508,0
+ARL.US,D,20110726,000000,2.25,2.25,2.11,2.14,6575,0
+ARL.US,D,20110727,000000,2.13,2.2,2.13,2.2,300,0
+ARL.US,D,20110728,000000,2.25,2.25,2.05,2.09,4105,0
+ARL.US,D,20110729,000000,2.05,2.24,2.05,2.24,7544,0
+ARL.US,D,20110801,000000,2.1,2.11,2.1,2.11,2706,0
+ARL.US,D,20110802,000000,2.11,2.11,2.11,2.11,100,0
+ARL.US,D,20110804,000000,2.11,2.12,2.1,2.1,3788,0
+ARL.US,D,20110805,000000,2.13,2.51,2.13,2.3,64231,0
+ARL.US,D,20110808,000000,2.29,2.29,2.1,2.25,2575,0
+ARL.US,D,20110809,000000,2.24,2.24,1.89,2.05,9537,0
+ARL.US,D,20110810,000000,2.05,2.05,1.92,1.92,2025,0
+ARL.US,D,20110811,000000,2.02,2.02,2,2,300,0
+ARL.US,D,20110812,000000,2.15,2.21,2.05,2.05,3160,0
+ARL.US,D,20110815,000000,2.01,2.08,2.01,2.05,3600,0
+ARL.US,D,20110816,000000,2.08,2.17,2,2,7845,0
+ARL.US,D,20110817,000000,2.02,2.06,2,2.04,729,0
+ARL.US,D,20110818,000000,2,2,2,2,100,0
+ARL.US,D,20110819,000000,2,2.03,2,2.03,3495,0
+ARL.US,D,20110822,000000,2.02,2.06,1.96,1.96,2500,0
+ARL.US,D,20110824,000000,1.95,1.95,1.73,1.77,5612,0
+ARL.US,D,20110825,000000,1.81,1.87,1.81,1.83,925,0
+ARL.US,D,20110826,000000,1.77,1.85,1.72,1.85,4173,0
+ARL.US,D,20110829,000000,1.79,1.81,1.76,1.81,1690,0
+ARL.US,D,20110830,000000,1.85,1.87,1.8,1.84,2665,0
+ARL.US,D,20110831,000000,1.88,1.88,1.88,1.88,250,0
+ARL.US,D,20110901,000000,1.82,1.91,1.82,1.9,934,0
+ARL.US,D,20110902,000000,1.82,1.82,1.81,1.82,400,0
+ARL.US,D,20110906,000000,1.75,1.76,1.73,1.76,1464,0
+ARL.US,D,20110907,000000,1.76,1.84,1.76,1.84,200,0
+ARL.US,D,20110908,000000,1.73,1.87,1.73,1.87,1235,0
+ARL.US,D,20110909,000000,1.75,1.82,1.75,1.82,1050,0
+ARL.US,D,20110912,000000,1.8,1.91,1.8,1.83,1297,0
+ARL.US,D,20110914,000000,1.83,1.88,1.8,1.8,934,0
+ARL.US,D,20110916,000000,1.88,1.88,1.8,1.88,1291,0
+ARL.US,D,20110919,000000,1.98,2.1,1.89,1.91,4164,0
+ARL.US,D,20110920,000000,1.93,1.93,1.85,1.87,1276,0
+ARL.US,D,20110922,000000,1.8,1.8,1.79,1.79,1100,0
+ARL.US,D,20110927,000000,1.73,1.73,1.63,1.63,564,0
+ARL.US,D,20110928,000000,1.64,1.64,1.63,1.63,200,0
+ARL.US,D,20110929,000000,1.63,1.64,1.63,1.64,597,0
+ARL.US,D,20110930,000000,1.62,1.62,1.62,1.62,819,0
+ARL.US,D,20111003,000000,1.62,1.64,1.27,1.41,7228,0
+ARL.US,D,20111004,000000,1.17,1.27,1.15,1.23,3090,0
+ARL.US,D,20111005,000000,1.24,1.24,1.24,1.24,100,0
+ARL.US,D,20111006,000000,1.24,2.25,1.24,1.91,10905,0
+ARL.US,D,20111007,000000,2.1,2.75,1.91,2.65,55079,0
+ARL.US,D,20111010,000000,2.57,2.57,2.18,2.35,9028,0
+ARL.US,D,20111011,000000,2.02,2.6,2.01,2.21,9484,0
+ARL.US,D,20111012,000000,2.17,2.21,1.7,1.95,21434,0
+ARL.US,D,20111013,000000,1.96,2.26,1.96,2.12,8274,0
+ARL.US,D,20111014,000000,2.21,2.21,2.1,2.1,3650,0
+ARL.US,D,20111017,000000,2.03,2.05,1.99,2.02,2500,0
+ARL.US,D,20111018,000000,2,2.12,2,2.12,1527,0
+ARL.US,D,20111019,000000,2.1,2.27,2.1,2.22,2015,0
+ARL.US,D,20111020,000000,2.01,2.1,2,2.1,600,0
+ARL.US,D,20111021,000000,2.15,2.15,2,2,650,0
+ARL.US,D,20111024,000000,2,2,2,2,1327,0
+ARL.US,D,20111025,000000,1.87,1.87,1.8,1.83,1503,0
+ARL.US,D,20111026,000000,1.83,1.96,1.83,1.96,550,0
+ARL.US,D,20111027,000000,1.97,2,1.88,1.92,1300,0
+ARL.US,D,20111031,000000,1.68,1.94,1.68,1.94,5105,0
+ARL.US,D,20111101,000000,1.93,1.93,1.93,1.93,406,0
+ARL.US,D,20111103,000000,1.84,1.88,1.82,1.86,1730,0
+ARL.US,D,20111107,000000,1.8,1.8,1.79,1.8,3269,0
+ARL.US,D,20111110,000000,1.73,1.73,1.48,1.5,3398,0
+ARL.US,D,20111111,000000,1.43,1.47,1.43,1.47,672,0
+ARL.US,D,20111114,000000,1.49,1.52,1.49,1.5,996,0
+ARL.US,D,20111115,000000,1.41,1.44,1.3,1.42,4720,0
+ARL.US,D,20111116,000000,1.35,1.36,1.25,1.36,1885,0
+ARL.US,D,20111117,000000,1.36,1.39,1.36,1.39,640,0
+ARL.US,D,20111118,000000,1.35,1.41,1.35,1.36,2709,0
+ARL.US,D,20111121,000000,1.32,1.43,1.32,1.38,9410,0
+ARL.US,D,20111122,000000,1.37,1.37,1.28,1.36,1414,0
+ARL.US,D,20111123,000000,1.28,1.37,1.28,1.37,1400,0
+ARL.US,D,20111125,000000,1.35,1.35,1.35,1.35,449,0
+ARL.US,D,20111128,000000,1.3,1.3,1.29,1.29,1100,0
+ARL.US,D,20111129,000000,1.29,1.31,1.28,1.29,1500,0
+ARL.US,D,20111130,000000,1.29,1.3,1.29,1.3,1050,0
+ARL.US,D,20111201,000000,1.3,2.04,1.3,1.95,26151,0
+ARL.US,D,20111202,000000,2.19,2.43,1.72,2.25,82056,0
+ARL.US,D,20111205,000000,2.07,2.25,2.07,2.2,9935,0
+ARL.US,D,20111206,000000,2.09,2.1,1.6,1.82,6621,0
+ARL.US,D,20111207,000000,1.85,2.03,1.85,1.94,1700,0
+ARL.US,D,20111208,000000,1.94,1.94,1.75,1.84,3893,0
+ARL.US,D,20111209,000000,1.82,1.82,1.64,1.72,3110,0
+ARL.US,D,20111212,000000,1.61,1.61,1.61,1.61,200,0
+ARL.US,D,20111213,000000,1.61,1.65,1.61,1.61,300,0
+ARL.US,D,20111214,000000,1.61,1.7,1.53,1.55,6498,0
+ARL.US,D,20111215,000000,1.62,1.62,1.55,1.62,1343,0
+ARL.US,D,20111216,000000,1.55,1.6,1.55,1.55,1679,0
+ARL.US,D,20111219,000000,1.58,1.58,1.3,1.39,11828,0
+ARL.US,D,20111220,000000,1.43,1.43,1.26,1.34,15229,0
+ARL.US,D,20111221,000000,1.38,1.43,1.28,1.43,5330,0
+ARL.US,D,20111222,000000,1.44,1.44,1.29,1.29,4729,0
+ARL.US,D,20111223,000000,1.3,1.51,1.3,1.46,3920,0
+ARL.US,D,20111227,000000,1.5,1.5,1.49,1.5,2000,0
+ARL.US,D,20111228,000000,1.35,1.5,1.3,1.35,5715,0
+ARL.US,D,20111229,000000,1.4,2,1.4,1.51,30978,0
+ARL.US,D,20111230,000000,1.5,2.08,1.5,1.87,29614,0
+ARL.US,D,20120103,000000,2.07,2.28,2.05,2.2,37784,0
+ARL.US,D,20120104,000000,2.21,2.29,1.9,2.05,38335,0
+ARL.US,D,20120105,000000,2,2.04,1.78,1.79,11632,0
+ARL.US,D,20120106,000000,1.83,1.98,1.77,1.78,10550,0
+ARL.US,D,20120109,000000,1.83,1.83,1.7,1.7,4177,0
+ARL.US,D,20120110,000000,1.78,1.82,1.78,1.82,3866,0
+ARL.US,D,20120111,000000,1.67,1.82,1.67,1.68,3323,0
+ARL.US,D,20120112,000000,1.72,1.72,1.72,1.72,1500,0
+ARL.US,D,20120113,000000,1.65,1.75,1.65,1.75,2335,0
+ARL.US,D,20120117,000000,1.75,1.75,1.71,1.75,4200,0
+ARL.US,D,20120119,000000,1.75,1.75,1.7,1.75,2200,0
+ARL.US,D,20120123,000000,1.7,1.7,1.5,1.5,7056,0
+ARL.US,D,20120124,000000,1.5,1.75,1.5,1.69,8130,0
+ARL.US,D,20120125,000000,1.68,1.7,1.63,1.69,8717,0
+ARL.US,D,20120126,000000,1.69,1.82,1.69,1.82,13551,0
+ARL.US,D,20120127,000000,1.71,1.74,1.71,1.74,3490,0
+ARL.US,D,20120130,000000,1.73,1.73,1.71,1.73,2345,0
+ARL.US,D,20120131,000000,1.61,1.74,1.61,1.74,1513,0
+ARL.US,D,20120201,000000,1.74,1.76,1.74,1.76,7458,0
+ARL.US,D,20120202,000000,1.76,1.77,1.76,1.77,1447,0
+ARL.US,D,20120203,000000,1.77,1.79,1.67,1.78,11950,0
+ARL.US,D,20120206,000000,1.69,1.75,1.69,1.74,1571,0
+ARL.US,D,20120207,000000,1.74,1.77,1.69,1.75,6360,0
+ARL.US,D,20120208,000000,1.75,1.82,1.75,1.81,12108,0
+ARL.US,D,20120209,000000,1.81,1.82,1.81,1.82,5494,0
+ARL.US,D,20120210,000000,1.82,1.86,1.73,1.83,4707,0
+ARL.US,D,20120213,000000,1.82,1.83,1.8,1.83,3800,0
+ARL.US,D,20120214,000000,1.82,1.82,1.74,1.76,3688,0
+ARL.US,D,20120215,000000,1.76,1.76,1.65,1.76,4333,0
+ARL.US,D,20120216,000000,1.76,1.77,1.7,1.77,2025,0
+ARL.US,D,20120217,000000,1.83,1.83,1.67,1.76,8160,0
+ARL.US,D,20120221,000000,1.71,1.71,1.61,1.71,10330,0
+ARL.US,D,20120222,000000,1.6,1.69,1.6,1.65,300,0
+ARL.US,D,20120223,000000,1.64,1.64,1.63,1.63,514,0
+ARL.US,D,20120224,000000,1.69,1.69,1.6,1.6,5077,0
+ARL.US,D,20120227,000000,1.63,1.67,1.62,1.66,10792,0
+ARL.US,D,20120228,000000,1.6,1.63,1.6,1.6,1655,0
+ARL.US,D,20120229,000000,1.6,1.6,1.5,1.56,4366,0
+ARL.US,D,20120301,000000,1.56,1.56,1.56,1.56,1400,0
+ARL.US,D,20120302,000000,1.56,1.56,1.5,1.5,2852,0
+ARL.US,D,20120305,000000,1.5,1.57,1.33,1.54,9333,0
+ARL.US,D,20120306,000000,1.45,1.54,1.45,1.54,993,0
+ARL.US,D,20120307,000000,1.52,1.57,1.52,1.55,4926,0
+ARL.US,D,20120308,000000,1.55,1.58,1.55,1.58,544,0
+ARL.US,D,20120309,000000,1.45,1.57,1.26,1.56,3401,0
+ARL.US,D,20120312,000000,1.55,1.58,1.55,1.58,1602,0
+ARL.US,D,20120313,000000,1.58,1.58,1.56,1.58,6068,0
+ARL.US,D,20120315,000000,1.5,1.55,1.49,1.49,1178,0
+ARL.US,D,20120316,000000,1.53,1.55,1.49,1.55,2942,0
+ARL.US,D,20120320,000000,1.53,1.56,1.48,1.52,2879,0
+ARL.US,D,20120321,000000,1.53,1.53,1.48,1.5,1644,0
+ARL.US,D,20120326,000000,1.42,1.58,1.42,1.58,12470,0
+ARL.US,D,20120327,000000,1.59,1.59,1.59,1.59,1846,0
+ARL.US,D,20120328,000000,1.5,1.61,1.5,1.51,3332,0
+ARL.US,D,20120329,000000,1.61,1.65,1.59,1.65,2600,0
+ARL.US,D,20120330,000000,1.63,1.7,1.63,1.7,5025,0
+ARL.US,D,20120402,000000,1.7,1.8,1.7,1.8,3890,0
+ARL.US,D,20120403,000000,1.86,2.78,1.86,2.41,93508,0
+ARL.US,D,20120404,000000,2.46,2.8,2.26,2.5,45291,0
+ARL.US,D,20120405,000000,2.49,2.49,2.3,2.42,10261,0
+ARL.US,D,20120409,000000,2.35,2.39,2.15,2.37,4457,0
+ARL.US,D,20120410,000000,2.33,2.55,2.21,2.3,9340,0
+ARL.US,D,20120411,000000,2.28,3.04,2.15,2.5,39256,0
+ARL.US,D,20120412,000000,2.61,2.8,2.35,2.4,19760,0
+ARL.US,D,20120413,000000,2.36,2.36,2.3,2.34,1450,0
+ARL.US,D,20120416,000000,2.31,3.05,2.3,3.05,26712,0
+ARL.US,D,20120417,000000,3.19,3.25,2.65,2.85,25078,0
+ARL.US,D,20120418,000000,2.78,3.22,2.66,2.95,21062,0
+ARL.US,D,20120419,000000,3,3.04,2.74,3,19634,0
+ARL.US,D,20120420,000000,3.1,3.11,2.71,2.8,7799,0
+ARL.US,D,20120423,000000,2.77,2.78,2.7,2.78,5163,0
+ARL.US,D,20120424,000000,2.81,3.01,2.71,2.72,4113,0
+ARL.US,D,20120425,000000,2.95,3.35,2.82,3,45145,0
+ARL.US,D,20120426,000000,2.92,3.23,2.9,3.18,4540,0
+ARL.US,D,20120427,000000,3,3.12,3,3.11,2968,0
+ARL.US,D,20120430,000000,2.94,3.18,2.85,2.92,6842,0
+ARL.US,D,20120501,000000,2.96,3.11,2.96,3.05,3691,0
+ARL.US,D,20120502,000000,2.98,2.98,2.62,2.65,10758,0
+ARL.US,D,20120503,000000,2.75,3.04,2.65,3.04,1670,0
+ARL.US,D,20120504,000000,3.1,3.27,2.9,2.99,6760,0
+ARL.US,D,20120507,000000,3,3,2.65,2.65,7433,0
+ARL.US,D,20120508,000000,2.7,2.9,2.7,2.85,9565,0
+ARL.US,D,20120509,000000,2.92,3.03,2.92,3,4809,0
+ARL.US,D,20120510,000000,2.88,2.88,2.7,2.86,1500,0
+ARL.US,D,20120514,000000,2.68,2.85,2.68,2.84,3462,0
+ARL.US,D,20120515,000000,2.69,2.88,2.69,2.81,6020,0
+ARL.US,D,20120516,000000,2.67,3.06,2.66,2.9,6718,0
+ARL.US,D,20120517,000000,2.7,2.87,2.7,2.85,500,0
+ARL.US,D,20120518,000000,2.69,2.83,2.69,2.69,1100,0
+ARL.US,D,20120521,000000,2.7,2.72,2.67,2.72,2716,0
+ARL.US,D,20120522,000000,2.69,2.83,2.67,2.8,1296,0
+ARL.US,D,20120523,000000,2.8,2.8,2.7,2.7,1400,0
+ARL.US,D,20120524,000000,2.69,2.69,2.69,2.69,300,0
+ARL.US,D,20120529,000000,2.67,2.67,2.56,2.56,1500,0
+ARL.US,D,20120530,000000,2.55,2.56,2.4,2.4,3851,0
+ARL.US,D,20120601,000000,2.13,2.25,2.04,2.1,6360,0
+ARL.US,D,20120604,000000,2.05,2.05,2,2,13765,0
+ARL.US,D,20120606,000000,2.14,2.2,2.14,2.2,344,0
+ARL.US,D,20120607,000000,2.15,2.15,2.05,2.05,1206,0
+ARL.US,D,20120608,000000,1.95,1.95,1.95,1.95,100,0
+ARL.US,D,20120611,000000,1.96,2.05,1.96,2.03,1959,0
+ARL.US,D,20120612,000000,1.99,1.99,1.99,1.99,100,0
+ARL.US,D,20120613,000000,1.96,1.96,1.96,1.96,183,0
+ARL.US,D,20120614,000000,1.96,1.96,1.96,1.96,200,0
+ARL.US,D,20120615,000000,1.99,2.11,1.9,2,4193,0
+ARL.US,D,20120618,000000,1.9,1.9,1.87,1.87,843,0
+ARL.US,D,20120619,000000,1.75,1.76,1.7,1.76,3905,0
+ARL.US,D,20120620,000000,1.64,1.64,1.64,1.64,1000,0
+ARL.US,D,20120622,000000,1.51,1.87,1.51,1.87,4500,0
+ARL.US,D,20120625,000000,1.83,1.83,1.83,1.83,808,0
+ARL.US,D,20120626,000000,1.9,2.02,1.69,1.95,2316,0
+ARL.US,D,20120627,000000,1.95,1.96,1.95,1.96,466,0
+ARL.US,D,20120628,000000,1.95,1.95,1.95,1.95,100,0
+ARL.US,D,20120702,000000,2.01,2.12,2.01,2.12,631,0
+ARL.US,D,20120703,000000,2.01,2.01,1.97,1.97,429,0
+ARL.US,D,20120706,000000,1.79,1.9,1.79,1.89,1168,0
+ARL.US,D,20120709,000000,1.75,1.85,1.7,1.85,1705,0
+ARL.US,D,20120710,000000,1.85,1.85,1.85,1.85,1007,0
+ARL.US,D,20120711,000000,1.85,1.85,1.85,1.85,100,0
+ARL.US,D,20120712,000000,1.85,1.85,1.85,1.85,498,0
+ARL.US,D,20120716,000000,1.85,1.85,1.83,1.84,1000,0
+ARL.US,D,20120717,000000,1.83,1.85,1.76,1.85,1427,0
+ARL.US,D,20120718,000000,1.85,1.85,1.85,1.85,149,0
+ARL.US,D,20120719,000000,1.9,2.07,1.9,1.99,1200,0
+ARL.US,D,20120723,000000,1.85,1.97,1.85,1.96,969,0
+ARL.US,D,20120725,000000,2.02,2.12,2.02,2.12,800,0
+ARL.US,D,20120726,000000,1.96,1.96,1.95,1.95,900,0
+ARL.US,D,20120730,000000,1.98,2.25,1.96,2.24,4607,0
+ARL.US,D,20120731,000000,1.96,2.32,1.96,2.09,2951,0
+ARL.US,D,20120802,000000,2.04,2.04,2.04,2.04,190,0
+ARL.US,D,20120803,000000,2.13,2.14,2.05,2.05,710,0
+ARL.US,D,20120806,000000,2.1,2.1,2.1,2.1,300,0
+ARL.US,D,20120807,000000,2.08,2.08,2.06,2.06,230,0
+ARL.US,D,20120809,000000,2.28,2.28,2.28,2.28,500,0
+ARL.US,D,20120810,000000,2.14,2.14,2.03,2.03,1904,0
+ARL.US,D,20120813,000000,2.15,2.15,2.05,2.05,1216,0
+ARL.US,D,20120814,000000,2.03,2.14,2,2,5459,0
+ARL.US,D,20120815,000000,1.98,2,1.87,1.9,1744,0
+ARL.US,D,20120816,000000,1.88,1.95,1.66,1.66,5578,0
+ARL.US,D,20120817,000000,1.71,2.04,1.71,2.04,1779,0
+ARL.US,D,20120820,000000,2.06,2.13,1.97,1.97,4848,0
+ARL.US,D,20120821,000000,1.93,1.93,1.92,1.92,656,0
+ARL.US,D,20120822,000000,1.97,2.14,1.96,2.05,1913,0
+ARL.US,D,20120823,000000,2.11,2.13,2.11,2.13,500,0
+ARL.US,D,20120824,000000,2.07,2.07,1.95,1.95,1008,0
+ARL.US,D,20120827,000000,2.02,2.14,1.98,2.14,2140,0
+ARL.US,D,20120828,000000,2.14,2.2,2.13,2.2,2044,0
+ARL.US,D,20120830,000000,2.07,2.07,1.95,2.02,2011,0
+ARL.US,D,20120831,000000,2.03,2.16,2.03,2.07,5443,0
+ARL.US,D,20120904,000000,2.08,2.23,2,2.15,5728,0
+ARL.US,D,20120905,000000,2.22,2.22,2.11,2.2,1328,0
+ARL.US,D,20120906,000000,2.2,2.35,2.2,2.22,5800,0
+ARL.US,D,20120907,000000,2.3,2.4,2.2,2.29,6533,0
+ARL.US,D,20120910,000000,2.3,2.48,2.3,2.39,2500,0
+ARL.US,D,20120911,000000,2.5,2.67,2.4,2.67,11078,0
+ARL.US,D,20120912,000000,2.68,2.82,2.65,2.68,6418,0
+ARL.US,D,20120913,000000,2.53,3.16,2.51,2.9,8130,0
+ARL.US,D,20120914,000000,3.09,3.1,2.78,2.92,10212,0
+ARL.US,D,20120917,000000,2.96,2.98,2.84,2.94,11600,0
+ARL.US,D,20120918,000000,2.85,2.97,2.73,2.94,6161,0
+ARL.US,D,20120919,000000,2.9,3.07,2.75,2.97,6173,0
+ARL.US,D,20120920,000000,2.9,3.4,2.71,3.29,49570,0
+ARL.US,D,20120921,000000,3.23,3.59,3.22,3.22,37649,0
+ARL.US,D,20120924,000000,3.19,3.43,3.08,3.43,20159,0
+ARL.US,D,20120925,000000,3.5,3.94,3.47,3.84,16705,0
+ARL.US,D,20120926,000000,3.78,3.96,3.51,3.51,17783,0
+ARL.US,D,20120927,000000,3.66,3.66,3.22,3.4,5179,0
+ARL.US,D,20120928,000000,3.43,3.43,3.25,3.36,4810,0
+ARL.US,D,20121001,000000,3.1,3.49,3.1,3.35,6166,0
+ARL.US,D,20121002,000000,3.3,3.4,3.28,3.37,1761,0
+ARL.US,D,20121003,000000,3.33,3.33,3.33,3.33,100,0
+ARL.US,D,20121004,000000,3.27,3.27,3.15,3.18,1522,0
+ARL.US,D,20121005,000000,3.11,3.28,3.11,3.19,596,0
+ARL.US,D,20121008,000000,3.13,3.36,3.13,3.36,5364,0
+ARL.US,D,20121009,000000,3.49,3.5,3.47,3.47,1268,0
+ARL.US,D,20121010,000000,3.4,3.5,3.29,3.29,5476,0
+ARL.US,D,20121011,000000,3.1,3.32,2.94,3.31,1396,0
+ARL.US,D,20121012,000000,3.08,3.5,2.96,3.41,6718,0
+ARL.US,D,20121015,000000,3.2,3.2,2.72,3,14078,0
+ARL.US,D,20121016,000000,3,3.55,3,3.4,25056,0
+ARL.US,D,20121017,000000,3.51,3.51,3.35,3.35,5228,0
+ARL.US,D,20121018,000000,3.44,3.44,3.39,3.39,600,0
+ARL.US,D,20121019,000000,3.39,3.43,3.34,3.43,3834,0
+ARL.US,D,20121022,000000,3.33,3.33,2.9,3.02,12994,0
+ARL.US,D,20121023,000000,3.04,3.52,3.02,3.37,16801,0
+ARL.US,D,20121024,000000,3.29,3.36,3.29,3.34,769,0
+ARL.US,D,20121025,000000,3.12,3.29,3.1,3.1,4421,0
+ARL.US,D,20121026,000000,3.24,3.24,3.08,3.14,500,0
+ARL.US,D,20121031,000000,3.05,3.23,3.01,3.22,1242,0
+ARL.US,D,20121101,000000,3.32,3.32,3.15,3.15,400,0
+ARL.US,D,20121105,000000,3.26,3.26,3.01,3.02,1329,0
+ARL.US,D,20121106,000000,3.01,3.03,3.01,3.01,961,0
+ARL.US,D,20121107,000000,3.01,3.01,3,3.01,3531,0
+ARL.US,D,20121108,000000,3.07,3.07,2.93,2.97,700,0
+ARL.US,D,20121109,000000,2.9,2.96,2.79,2.96,2930,0
+ARL.US,D,20121113,000000,2.93,2.93,2.8,2.8,2044,0
+ARL.US,D,20121114,000000,2.81,2.9,2.69,2.69,734,0
+ARL.US,D,20121115,000000,2.71,2.71,2.6,2.6,1218,0
+ARL.US,D,20121116,000000,2.67,2.68,2.67,2.68,700,0
+ARL.US,D,20121119,000000,2.68,2.69,2.68,2.68,600,0
+ARL.US,D,20121120,000000,2.68,2.96,2.68,2.89,3056,0
+ARL.US,D,20121128,000000,3,3.05,3,3,2700,0
+ARL.US,D,20121129,000000,3.32,3.33,3,3,8703,0
+ARL.US,D,20121130,000000,2.85,2.96,2.85,2.92,948,0
+ARL.US,D,20121203,000000,2.75,2.8,2.7,2.7,3132,0
+ARL.US,D,20121204,000000,2.76,2.76,2.73,2.76,765,0
+ARL.US,D,20121205,000000,2.76,2.76,2.76,2.76,100,0
+ARL.US,D,20121206,000000,3,3,2.84,2.84,730,0
+ARL.US,D,20121207,000000,2.88,2.99,2.88,2.99,505,0
+ARL.US,D,20121210,000000,2.74,3.15,2.74,2.97,5844,0
+ARL.US,D,20121212,000000,2.78,2.8,2.75,2.77,1482,0
+ARL.US,D,20121213,000000,2.78,2.78,2.7,2.71,5991,0
+ARL.US,D,20121214,000000,2.72,2.72,2.71,2.72,2000,0
+ARL.US,D,20121217,000000,2.71,2.71,2.71,2.71,1600,0
+ARL.US,D,20121218,000000,2.79,2.79,2.79,2.79,600,0
+ARL.US,D,20121219,000000,2.82,3.02,2.79,2.79,16393,0
+ARL.US,D,20121220,000000,2.71,2.83,2.71,2.83,2314,0
+ARL.US,D,20121221,000000,2.76,2.76,2.76,2.76,1670,0
+ARL.US,D,20121224,000000,2.71,2.73,2.71,2.73,1556,0
+ARL.US,D,20121226,000000,2.76,2.8,2.76,2.8,1319,0
+ARL.US,D,20121231,000000,3.09,3.09,2.73,2.73,387,0
+ARL.US,D,20130102,000000,2.79,2.93,2.79,2.93,911,0
+ARL.US,D,20130103,000000,3.05,3.05,2.71,2.89,2159,0
+ARL.US,D,20130107,000000,2.76,2.93,2.76,2.93,7028,0
+ARL.US,D,20130108,000000,2.84,2.84,2.76,2.79,1539,0
+ARL.US,D,20130109,000000,2.89,2.9,2.79,2.85,993,0
+ARL.US,D,20130110,000000,2.86,2.86,2.73,2.75,28910,0
+ARL.US,D,20130111,000000,2.77,2.85,2.77,2.78,2400,0
+ARL.US,D,20130114,000000,2.72,2.77,2.72,2.77,641,0
+ARL.US,D,20130115,000000,2.75,2.75,2.75,2.75,325,0
+ARL.US,D,20130117,000000,2.71,2.71,2.71,2.71,200,0
+ARL.US,D,20130118,000000,2.76,2.79,2.76,2.76,5207,0
+ARL.US,D,20130122,000000,2.94,2.94,2.88,2.89,2000,0
+ARL.US,D,20130123,000000,2.98,3.69,2.91,2.91,900,0
+ARL.US,D,20130124,000000,2.91,2.94,2.91,2.91,1387,0
+ARL.US,D,20130129,000000,2.92,2.92,2.83,2.83,204,0
+ARL.US,D,20130131,000000,2.77,2.79,2.76,2.76,866,0
+ARL.US,D,20130201,000000,2.76,2.78,2.76,2.78,610,0
+ARL.US,D,20130204,000000,2.78,2.78,2.77,2.77,200,0
+ARL.US,D,20130205,000000,2.77,2.78,2.77,2.77,400,0
+ARL.US,D,20130207,000000,2.76,2.76,2.76,2.76,393,0
+ARL.US,D,20130208,000000,2.76,2.78,2.76,2.78,600,0
+ARL.US,D,20130211,000000,2.78,2.78,2.78,2.78,1399,0
+ARL.US,D,20130212,000000,2.78,2.84,2.76,2.76,4389,0
+ARL.US,D,20130213,000000,2.8,2.8,2.77,2.77,390,0
+ARL.US,D,20130214,000000,2.83,2.94,2.83,2.94,833,0
+ARL.US,D,20130215,000000,3,3,2.92,3,1343,0
+ARL.US,D,20130219,000000,3,3.35,3,3.23,14568,0
+ARL.US,D,20130220,000000,3.23,3.3,3.16,3.3,2664,0
+ARL.US,D,20130221,000000,3.3,3.36,3.17,3.35,21520,0
+ARL.US,D,20130222,000000,3.35,3.35,3.35,3.35,318,0
+ARL.US,D,20130225,000000,3.26,3.26,3.25,3.25,598,0
+ARL.US,D,20130226,000000,3.25,3.33,3.25,3.33,1953,0
+ARL.US,D,20130227,000000,3.32,3.35,3.29,3.35,12650,0
+ARL.US,D,20130228,000000,3.35,3.35,3.35,3.35,300,0
+ARL.US,D,20130301,000000,3.26,3.26,3.25,3.25,2672,0
+ARL.US,D,20130304,000000,3.35,3.4,3.35,3.4,1923,0
+ARL.US,D,20130305,000000,3.4,3.46,3.26,3.46,7100,0
+ARL.US,D,20130306,000000,3.42,3.46,3.35,3.35,2414,0
+ARL.US,D,20130308,000000,3.48,3.5,3.47,3.47,3825,0
+ARL.US,D,20130311,000000,3.5,3.5,3.43,3.5,2173,0
+ARL.US,D,20130312,000000,3.5,3.55,3.5,3.54,2726,0
+ARL.US,D,20130314,000000,3.67,3.67,3.59,3.61,3519,0
+ARL.US,D,20130315,000000,3.6,4.14,3.6,4.14,6749,0
+ARL.US,D,20130318,000000,4.15,4.15,3.6,3.86,21632,0
+ARL.US,D,20130319,000000,3.75,3.75,3.69,3.69,340,0
+ARL.US,D,20130320,000000,3.63,3.7,3.6,3.6,4550,0
+ARL.US,D,20130321,000000,3.62,3.62,3.62,3.62,100,0
+ARL.US,D,20130322,000000,3.57,3.57,3.55,3.55,600,0
+ARL.US,D,20130325,000000,3.6,3.7,3.6,3.7,1100,0
+ARL.US,D,20130327,000000,3.93,3.93,3.93,3.93,100,0
+ARL.US,D,20130328,000000,4.02,4.18,3.84,4.12,10053,0
+ARL.US,D,20130401,000000,4.13,4.16,4.13,4.15,3605,0
+ARL.US,D,20130403,000000,4,4,4,4,340,0
+ARL.US,D,20130405,000000,4.18,4.2,4.18,4.2,880,0
+ARL.US,D,20130408,000000,3.9,3.9,3.9,3.9,1700,0
+ARL.US,D,20130409,000000,3.76,4.37,3.76,4.2,5330,0
+ARL.US,D,20130410,000000,4.36,4.36,3.95,4.06,3841,0
+ARL.US,D,20130411,000000,4,4,3.91,4,3000,0
+ARL.US,D,20130412,000000,3.91,3.92,3.91,3.91,3862,0
+ARL.US,D,20130415,000000,3.75,3.85,3.75,3.85,1800,0
+ARL.US,D,20130416,000000,3.97,4,3.52,3.91,2648,0
+ARL.US,D,20130417,000000,3.71,3.78,3.6,3.6,4843,0
+ARL.US,D,20130418,000000,3.6,3.7,3.6,3.7,1141,0
+ARL.US,D,20130419,000000,3.6,3.79,3.6,3.79,1250,0
+ARL.US,D,20130422,000000,3.65,3.84,3.6,3.6,4466,0
+ARL.US,D,20130423,000000,3.69,4.25,3.69,3.86,19270,0
+ARL.US,D,20130424,000000,3.8,3.85,3.8,3.85,2900,0
+ARL.US,D,20130425,000000,3.77,4,3.75,4,8400,0
+ARL.US,D,20130426,000000,4,4,3.95,4,2000,0
+ARL.US,D,20130429,000000,3.76,4.1,3.76,4,25026,0
+ARL.US,D,20130430,000000,3.99,4.07,3.99,4.05,12674,0
+ARL.US,D,20130501,000000,4.05,4.07,3.95,4.07,3506,0
+ARL.US,D,20130502,000000,4.07,4.07,3.9,3.9,1117,0
+ARL.US,D,20130503,000000,4.07,4.07,3.83,4.07,6118,0
+ARL.US,D,20130506,000000,4.07,4.09,3.9,4.08,7050,0
+ARL.US,D,20130507,000000,4.1,4.14,4.02,4.11,22580,0
+ARL.US,D,20130508,000000,4.05,4.05,4.02,4.05,2100,0
+ARL.US,D,20130509,000000,4.11,4.11,4,4,8355,0
+ARL.US,D,20130510,000000,4,4.24,4,4.13,27403,0
+ARL.US,D,20130513,000000,4.25,4.33,4.11,4.33,36800,0
+ARL.US,D,20130514,000000,4.38,4.99,4.23,4.25,39032,0
+ARL.US,D,20130515,000000,4.25,4.25,3.96,4.16,13699,0
+ARL.US,D,20130516,000000,4.2,4.2,3.94,4.14,7122,0
+ARL.US,D,20130517,000000,4.15,4.23,4.12,4.23,20063,0
+ARL.US,D,20130520,000000,4.21,4.23,4.21,4.22,6900,0
+ARL.US,D,20130521,000000,4.22,4.22,4.21,4.21,641,0
+ARL.US,D,20130522,000000,4.12,4.23,4.12,4.2,1568,0
+ARL.US,D,20130523,000000,4.23,4.23,4.01,4.03,16114,0
+ARL.US,D,20130524,000000,4.05,4.09,4.04,4.09,17750,0
+ARL.US,D,20130528,000000,4.05,4.2,3.96,4.2,7880,0
+ARL.US,D,20130529,000000,4.11,4.15,4.1,4.14,4724,0
+ARL.US,D,20130530,000000,4.15,4.17,4.1,4.17,5154,0
+ARL.US,D,20130531,000000,4.2,4.23,4.2,4.23,4800,0
+ARL.US,D,20130604,000000,4.2,4.21,4.13,4.21,7640,0
+ARL.US,D,20130605,000000,4.24,4.24,4.13,4.13,4011,0
+ARL.US,D,20130606,000000,4.18,4.18,4.14,4.15,5100,0
+ARL.US,D,20130607,000000,4.17,4.17,4.12,4.12,2642,0
+ARL.US,D,20130610,000000,4.16,4.16,4.12,4.12,10500,0
+ARL.US,D,20130611,000000,4.15,4.31,4.12,4.15,16485,0
+ARL.US,D,20130612,000000,4.08,4.17,4.07,4.07,6140,0
+ARL.US,D,20130613,000000,3.93,4.01,3.93,4.01,484,0
+ARL.US,D,20130614,000000,4.14,4.5,4.14,4.5,3840,0
+ARL.US,D,20130617,000000,4.53,4.53,4.38,4.4,7563,0
+ARL.US,D,20130618,000000,4.38,5.53,4.38,5.17,36476,0
+ARL.US,D,20130619,000000,5.45,6.41,5.45,5.88,77252,0
+ARL.US,D,20130620,000000,6.59,6.69,5.18,5.2,63798,0
+ARL.US,D,20130621,000000,5.2,5.33,4.24,4.84,34035,0
+ARL.US,D,20130624,000000,4.82,4.95,4.66,4.8,17820,0
+ARL.US,D,20130625,000000,4.88,5.47,4.35,4.35,44771,0
+ARL.US,D,20130626,000000,4.57,5,4.57,4.8,19544,0
+ARL.US,D,20130627,000000,4.87,5.2,4.87,5.16,34109,0
+ARL.US,D,20130628,000000,5.18,5.2,4.98,5.02,19995,0
+ARL.US,D,20130701,000000,4.99,5.11,4.77,4.87,8202,0
+ARL.US,D,20130702,000000,4.88,4.94,4.76,4.77,18620,0
+ARL.US,D,20130703,000000,4.67,4.73,4.41,4.47,11005,0
+ARL.US,D,20130705,000000,4.64,4.74,4.59,4.68,8909,0
+ARL.US,D,20130708,000000,4.77,4.87,4.7,4.86,20254,0
+ARL.US,D,20130709,000000,4.87,4.88,4.76,4.77,16400,0
+ARL.US,D,20130710,000000,4.76,4.81,4.6,4.74,13049,0
+ARL.US,D,20130711,000000,4.65,4.68,4.38,4.6,10950,0
+ARL.US,D,20130712,000000,4.56,4.56,4.35,4.4,6379,0
+ARL.US,D,20130715,000000,4.37,4.43,4.35,4.41,23220,0
+ARL.US,D,20130716,000000,4.4,4.4,4.39,4.39,2472,0
+ARL.US,D,20130717,000000,4.41,4.41,4.35,4.38,7282,0
+ARL.US,D,20130718,000000,4.35,4.39,4.35,4.39,8502,0
+ARL.US,D,20130719,000000,4.4,4.53,4.4,4.53,3656,0
+ARL.US,D,20130722,000000,4.53,4.57,4.52,4.55,9543,0
+ARL.US,D,20130723,000000,4.61,4.65,4.5,4.57,4193,0
+ARL.US,D,20130724,000000,4.66,4.86,4.66,4.82,23922,0
+ARL.US,D,20130725,000000,4.81,4.81,4.75,4.75,1795,0
+ARL.US,D,20130726,000000,4.66,4.75,4.61,4.75,1092,0
+ARL.US,D,20130729,000000,4.7,4.7,4.46,4.51,13412,0
+ARL.US,D,20130730,000000,4.48,4.51,3.97,4.25,28374,0
+ARL.US,D,20130731,000000,4.21,4.21,4.04,4.18,13163,0
+ARL.US,D,20130801,000000,4.03,4.1,3.99,4.1,15369,0
+ARL.US,D,20130802,000000,4.05,4.1,3.93,4.03,16090,0
+ARL.US,D,20130805,000000,3.9,3.99,3.8,3.8,15782,0
+ARL.US,D,20130806,000000,3.8,3.93,3.68,3.93,14496,0
+ARL.US,D,20130807,000000,3.81,4.06,3.8,4.04,13987,0
+ARL.US,D,20130808,000000,4.09,4.09,3.91,3.91,10244,0
+ARL.US,D,20130809,000000,4.01,4.05,4,4.05,12800,0
+ARL.US,D,20130812,000000,4.05,4.31,4.05,4.31,3062,0
+ARL.US,D,20130813,000000,4.24,4.28,3.75,3.77,18688,0
+ARL.US,D,20130814,000000,3.76,3.91,3.64,3.66,10356,0
+ARL.US,D,20130815,000000,3.59,3.8,3.51,3.79,19601,0
+ARL.US,D,20130816,000000,3.79,3.79,3.71,3.72,1670,0
+ARL.US,D,20130819,000000,3.64,3.72,3.51,3.62,14003,0
+ARL.US,D,20130820,000000,3.62,3.63,3.4,3.47,14387,0
+ARL.US,D,20130821,000000,3.47,3.98,3.47,3.98,7273,0
+ARL.US,D,20130822,000000,3.99,4.17,3.99,4.1,4581,0
+ARL.US,D,20130823,000000,4.2,4.2,4.11,4.19,1780,0
+ARL.US,D,20130826,000000,4.2,4.3,4.2,4.29,2676,0
+ARL.US,D,20130827,000000,4.15,4.29,4.12,4.14,900,0
+ARL.US,D,20130828,000000,4.14,4.3,4.14,4.29,800,0
+ARL.US,D,20130829,000000,4.3,4.3,4.27,4.29,5357,0
+ARL.US,D,20130830,000000,4.22,4.23,4.22,4.22,305,0
+ARL.US,D,20130903,000000,4.45,4.97,4.45,4.97,1948,0
+ARL.US,D,20130904,000000,4.57,4.74,4.4,4.4,8225,0
+ARL.US,D,20130905,000000,4.8,4.8,4.36,4.59,13553,0
+ARL.US,D,20130906,000000,5.03,6.49,4.43,4.48,57205,0
+ARL.US,D,20130909,000000,4.71,4.78,4.61,4.78,6159,0
+ARL.US,D,20130910,000000,4.61,4.73,4.45,4.45,4314,0
+ARL.US,D,20130911,000000,4.26,4.77,4.15,4.65,37466,0
+ARL.US,D,20130912,000000,4.64,4.73,4.38,4.48,30400,0
+ARL.US,D,20130913,000000,4.57,4.74,4.51,4.55,21570,0
+ARL.US,D,20130916,000000,4.56,4.59,4.15,4.19,16840,0
+ARL.US,D,20130917,000000,4.19,4.25,3.88,4.15,18691,0
+ARL.US,D,20130918,000000,4.18,4.37,3.75,4.24,24803,0
+ARL.US,D,20130919,000000,4.11,4.23,3.93,3.95,13700,0
+ARL.US,D,20130920,000000,4.03,4.4,4,4.4,16851,0
+ARL.US,D,20130923,000000,4.34,4.8,4.34,4.51,4183,0
+ARL.US,D,20130924,000000,4.75,4.75,4.72,4.72,460,0
+ARL.US,D,20130925,000000,4.75,5.13,4.54,5.12,19022,0
+ARL.US,D,20130926,000000,5.03,5.03,4.8,4.8,835,0
+ARL.US,D,20130927,000000,4.89,4.89,4.72,4.72,485,0
+ARL.US,D,20130930,000000,4.82,4.9,4.51,4.58,2782,0
+ARL.US,D,20131001,000000,4.57,5,4.57,4.73,13654,0
+ARL.US,D,20131002,000000,4.71,4.96,4.61,4.84,6596,0
+ARL.US,D,20131003,000000,4.92,5,4.72,5,7571,0
+ARL.US,D,20131004,000000,5.2,5.45,4.9,4.94,16682,0
+ARL.US,D,20131007,000000,5.05,5.49,5,5.23,15413,0
+ARL.US,D,20131008,000000,5.28,5.47,5.09,5.37,6715,0
+ARL.US,D,20131009,000000,5.36,5.47,5.36,5.44,800,0
+ARL.US,D,20131010,000000,5.46,5.46,5.09,5.27,2668,0
+ARL.US,D,20131011,000000,5.35,5.35,5.29,5.33,300,0
+ARL.US,D,20131014,000000,5.14,5.16,5.14,5.15,2714,0
+ARL.US,D,20131015,000000,5.16,5.16,5.16,5.16,231,0
+ARL.US,D,20131016,000000,5.16,5.16,5.16,5.16,794,0
+ARL.US,D,20131017,000000,5.16,5.16,5.16,5.16,375,0
+ARL.US,D,20131018,000000,5.09,5.09,5.09,5.09,1600,0
+ARL.US,D,20131021,000000,5.15,5.25,5.13,5.25,1800,0
+ARL.US,D,20131024,000000,5.15,5.15,5.15,5.15,400,0
+ARL.US,D,20131025,000000,5.15,5.16,5.15,5.16,855,0
+ARL.US,D,20131028,000000,5.16,5.16,5.16,5.16,900,0
+ARL.US,D,20131030,000000,5.15,5.2,5.15,5.2,400,0
+ARL.US,D,20131031,000000,5.3,5.3,5.3,5.3,3100,0
+ARL.US,D,20131101,000000,5.25,5.28,5.15,5.15,4000,0
+ARL.US,D,20131104,000000,5.26,5.28,5.15,5.2,1136,0
+ARL.US,D,20131105,000000,5.15,5.6,5.15,5.43,5748,0
+ARL.US,D,20131106,000000,5.75,6.02,5.33,5.81,6996,0
+ARL.US,D,20131107,000000,6.6,6.6,5.15,5.15,6220,0
+ARL.US,D,20131108,000000,5.16,5.31,5.16,5.18,1499,0
+ARL.US,D,20131111,000000,5.15,6.04,5.15,5.84,8301,0
+ARL.US,D,20131112,000000,5.84,6,5.56,5.88,4597,0
+ARL.US,D,20131113,000000,6,6.02,5.81,5.81,5183,0
+ARL.US,D,20131114,000000,5.86,6.05,5.6,5.87,7283,0
+ARL.US,D,20131115,000000,5.39,5.7,5.17,5.51,4200,0
+ARL.US,D,20131118,000000,5.26,5.34,5.03,5.03,8588,0
+ARL.US,D,20131119,000000,5.12,5.12,5.07,5.07,1100,0
+ARL.US,D,20131120,000000,5.06,5.06,5,5,1500,0
+ARL.US,D,20131121,000000,4.69,4.84,4.62,4.77,3663,0
+ARL.US,D,20131122,000000,5.18,5.18,4.82,5.05,2700,0
+ARL.US,D,20131125,000000,5.27,5.27,5.12,5.18,1070,0
+ARL.US,D,20131126,000000,5.07,5.07,4.85,4.85,2466,0
+ARL.US,D,20131127,000000,4.53,4.67,4.5,4.67,2628,0
+ARL.US,D,20131129,000000,4.5,4.67,4.5,4.67,1304,0
+ARL.US,D,20131202,000000,4.66,5.34,4.59,4.9,10249,0
+ARL.US,D,20131203,000000,5.1,5.19,5.03,5.15,2300,0
+ARL.US,D,20131204,000000,5.24,5.5,5.09,5.5,6258,0
+ARL.US,D,20131205,000000,5.37,5.54,5.33,5.4,6000,0
+ARL.US,D,20131206,000000,5.32,5.49,5.16,5.46,5560,0
+ARL.US,D,20131209,000000,5.52,5.7,5.3,5.7,6974,0
+ARL.US,D,20131210,000000,5.86,6,5.54,5.76,5478,0
+ARL.US,D,20131211,000000,5.52,5.71,5.37,5.71,11013,0
+ARL.US,D,20131212,000000,5.66,5.9,5.58,5.9,6360,0
+ARL.US,D,20131213,000000,5.6,5.9,5.51,5.9,5678,0
+ARL.US,D,20131216,000000,5.73,5.9,5.59,5.75,5082,0
+ARL.US,D,20131217,000000,5.73,5.8,5.5,5.8,6691,0
+ARL.US,D,20131218,000000,5.73,5.75,5.38,5.44,4854,0
+ARL.US,D,20131219,000000,5.06,5.6,5.06,5.26,5627,0
+ARL.US,D,20131220,000000,5.01,5.35,4.96,5.1,11037,0
+ARL.US,D,20131223,000000,4.96,5.27,4.89,5.1,3709,0
+ARL.US,D,20131224,000000,5.21,5.22,5.21,5.21,1623,0
+ARL.US,D,20131226,000000,5.15,5.17,5.05,5.09,5930,0
+ARL.US,D,20131227,000000,4.93,5.06,4.85,4.86,8170,0
+ARL.US,D,20131230,000000,4.85,4.98,4.8,4.81,1283,0
+ARL.US,D,20131231,000000,4.82,5.25,4.82,5.25,2840,0
+ARL.US,D,20140102,000000,5.13,5.39,5.06,5.32,4687,0
+ARL.US,D,20140103,000000,4.98,5.18,4.98,5.04,3960,0
+ARL.US,D,20140106,000000,5.32,5.36,5.26,5.26,3274,0
+ARL.US,D,20140107,000000,5.09,5.27,5.02,5.14,5534,0
+ARL.US,D,20140108,000000,4.9,5.15,4.78,5.12,3218,0
+ARL.US,D,20140109,000000,5.06,5.21,5.06,5.09,2760,0
+ARL.US,D,20140110,000000,5.04,5.41,4.81,5.4,5919,0
+ARL.US,D,20140113,000000,5.23,5.45,5.16,5.35,5577,0
+ARL.US,D,20140114,000000,5.16,5.33,4.9,5.09,10204,0
+ARL.US,D,20140115,000000,4.92,5.08,4.33,5.03,34242,0
+ARL.US,D,20140116,000000,5.06,5.44,5.02,5.28,5396,0
+ARL.US,D,20140117,000000,5.09,5.29,5.09,5.26,5206,0
+ARL.US,D,20140121,000000,5.13,5.34,5.13,5.34,4301,0
+ARL.US,D,20140122,000000,5.13,5.41,5.13,5.38,3115,0
+ARL.US,D,20140123,000000,5.5,5.5,5.29,5.48,4302,0
+ARL.US,D,20140124,000000,5.42,5.44,5.26,5.35,3400,0
+ARL.US,D,20140127,000000,5.38,5.84,5.38,5.69,2404,0
+ARL.US,D,20140128,000000,5.9,5.9,5.88,5.9,2455,0
+ARL.US,D,20140129,000000,5.85,5.97,5.85,5.97,2512,0
+ARL.US,D,20140130,000000,5.82,6.05,5.82,5.85,2409,0
+ARL.US,D,20140131,000000,5.88,6.1,5.8,5.91,2632,0
+ARL.US,D,20140203,000000,6.1,6.45,5.78,6.22,9243,0
+ARL.US,D,20140204,000000,6.44,6.48,6.28,6.44,6950,0
+ARL.US,D,20140205,000000,6.38,6.49,6.23,6.34,2611,0
+ARL.US,D,20140206,000000,6.26,7,6.23,6.82,11714,0
+ARL.US,D,20140207,000000,6.82,7.69,6.82,7.69,14029,0
+ARL.US,D,20140210,000000,7.69,9.84,7.69,9.47,42741,0
+ARL.US,D,20140211,000000,9.17,10.34,9.17,9.43,30418,0
+ARL.US,D,20140212,000000,9.61,9.85,8.86,8.87,10586,0
+ARL.US,D,20140213,000000,8.87,9.03,7.99,8.34,17335,0
+ARL.US,D,20140214,000000,7.98,8.49,7.98,8.49,4202,0
+ARL.US,D,20140218,000000,8.24,9.32,8.21,8.9,19071,0
+ARL.US,D,20140219,000000,9.25,9.39,9,9.39,6773,0
+ARL.US,D,20140220,000000,9.85,9.85,9.52,9.53,1174,0
+ARL.US,D,20140221,000000,9.1,9.13,8.98,9.13,853,0
+ARL.US,D,20140224,000000,9.07,9.18,8.76,9.18,1724,0
+ARL.US,D,20140225,000000,9.4,9.77,9.27,9.77,7476,0
+ARL.US,D,20140226,000000,9.85,9.85,9.69,9.7,1941,0
+ARL.US,D,20140227,000000,9.85,9.85,9.68,9.75,1743,0
+ARL.US,D,20140228,000000,9.23,9.8,9.23,9.8,2388,0
+ARL.US,D,20140303,000000,9.85,9.85,9.74,9.8,2529,0
+ARL.US,D,20140304,000000,9.84,9.85,9.84,9.85,803,0
+ARL.US,D,20140305,000000,9.76,9.92,9.75,9.89,2758,0
+ARL.US,D,20140306,000000,10,10.99,10,10.15,14526,0
+ARL.US,D,20140307,000000,10.6,10.6,10.3,10.48,2001,0
+ARL.US,D,20140310,000000,9.37,9.74,9.11,9.74,5739,0
+ARL.US,D,20140311,000000,9.65,9.65,9.19,9.3,7028,0
+ARL.US,D,20140312,000000,8.71,10.48,8.51,10.46,24669,0
+ARL.US,D,20140313,000000,10.4,10.46,9.64,9.78,24984,0
+ARL.US,D,20140314,000000,9.84,10.44,9.6,9.72,15753,0
+ARL.US,D,20140317,000000,9.87,10.31,9.75,10,9747,0
+ARL.US,D,20140318,000000,10.1,10.15,9.99,10.14,1821,0
+ARL.US,D,20140319,000000,10.1,10.1,9.85,9.85,1039,0
+ARL.US,D,20140320,000000,9.82,10.32,9.65,9.94,22244,0
+ARL.US,D,20140321,000000,10.17,10.35,9.65,10,21037,0
+ARL.US,D,20140324,000000,10.22,10.25,9.65,9.85,17954,0
+ARL.US,D,20140325,000000,9.65,9.79,9.65,9.77,4598,0
+ARL.US,D,20140326,000000,9.69,9.9,9.62,9.9,8300,0
+ARL.US,D,20140327,000000,9.93,9.93,9.79,9.83,3298,0
+ARL.US,D,20140328,000000,9.81,9.82,9.54,9.54,906,0
+ARL.US,D,20140331,000000,9.61,9.61,9.44,9.46,1854,0
+ARL.US,D,20140401,000000,9.38,9.52,9.25,9.45,4723,0
+ARL.US,D,20140402,000000,8.92,9.54,8.92,9.46,5867,0
+ARL.US,D,20140403,000000,9.51,9.91,9.51,9.8,3113,0
+ARL.US,D,20140404,000000,9.45,9.76,9.32,9.72,11402,0
+ARL.US,D,20140407,000000,9.88,9.97,9.48,9.9,18635,0
+ARL.US,D,20140408,000000,9.36,9.6,9.36,9.55,4766,0
+ARL.US,D,20140409,000000,9.39,9.88,9.07,9.23,28755,0
+ARL.US,D,20140410,000000,9.22,9.63,9.14,9.39,15537,0
+ARL.US,D,20140411,000000,9.01,9.58,9.01,9.33,10216,0
+ARL.US,D,20140414,000000,9.09,9.31,9.09,9.25,963,0
+ARL.US,D,20140415,000000,9.07,9.28,9.07,9.28,5551,0
+ARL.US,D,20140416,000000,9.08,9.64,9,9.34,18345,0
+ARL.US,D,20140417,000000,9.19,9.55,9.1,9.33,27137,0
+ARL.US,D,20140421,000000,9.4,9.41,9.14,9.35,16064,0
+ARL.US,D,20140422,000000,9.35,9.59,9.26,9.49,9826,0
+ARL.US,D,20140423,000000,9.4,9.5,9.16,9.46,5557,0
+ARL.US,D,20140424,000000,9,9.75,9,9.44,7415,0
+ARL.US,D,20140425,000000,9.66,9.66,9.18,9.22,15444,0
+ARL.US,D,20140428,000000,9.15,9.53,9.09,9.16,28759,0
+ARL.US,D,20140429,000000,9.39,9.56,8.71,9.13,20398,0
+ARL.US,D,20140430,000000,9.44,9.44,8.73,8.95,41617,0
+ARL.US,D,20140501,000000,9.1,9.99,8.5,8.71,25086,0
+ARL.US,D,20140502,000000,8.55,8.85,8.36,8.36,4791,0
+ARL.US,D,20140505,000000,8.58,8.58,7.74,7.92,20458,0
+ARL.US,D,20140506,000000,7.8,7.8,7.46,7.65,5119,0
+ARL.US,D,20140507,000000,7.38,7.38,7.05,7.3,6194,0
+ARL.US,D,20140508,000000,7.22,7.36,6.63,6.75,29222,0
+ARL.US,D,20140509,000000,6.96,6.96,6.85,6.85,2677,0
+ARL.US,D,20140512,000000,6.73,6.99,6.7,6.87,5034,0
+ARL.US,D,20140513,000000,6.92,6.97,6.91,6.97,3054,0
+ARL.US,D,20140514,000000,6.98,6.98,6.73,6.8,10072,0
+ARL.US,D,20140515,000000,6.73,6.84,6.49,6.51,18142,0
+ARL.US,D,20140516,000000,6.45,6.53,6.38,6.5,3970,0
+ARL.US,D,20140519,000000,6.47,6.52,6.11,6.28,23700,0
+ARL.US,D,20140520,000000,6.12,6.26,5.61,6.06,30024,0
+ARL.US,D,20140521,000000,5.91,6.03,5.75,6.03,1636,0
+ARL.US,D,20140522,000000,6.02,6.02,5.98,6,930,0
+ARL.US,D,20140523,000000,6.04,6.04,6,6,2310,0
+ARL.US,D,20140527,000000,6.05,6.05,5.68,5.76,15815,0
+ARL.US,D,20140528,000000,6.05,6.15,6.04,6.1,2366,0
+ARL.US,D,20140529,000000,6.14,6.72,6.14,6.52,10322,0
+ARL.US,D,20140530,000000,6.65,6.65,6.44,6.44,4224,0
+ARL.US,D,20140602,000000,6.37,6.4,6.3,6.4,2339,0
+ARL.US,D,20140603,000000,6.31,6.4,6.13,6.39,6114,0
+ARL.US,D,20140604,000000,6.57,6.57,6.31,6.4,2861,0
+ARL.US,D,20140605,000000,6.33,6.57,6.33,6.44,3768,0
+ARL.US,D,20140606,000000,6.44,6.6,6.3,6.47,9017,0
+ARL.US,D,20140609,000000,6.36,6.61,6.35,6.51,2749,0
+ARL.US,D,20140610,000000,6.48,6.55,6.43,6.51,5500,0
+ARL.US,D,20140611,000000,6.54,6.7,6.42,6.51,8179,0
+ARL.US,D,20140612,000000,6.51,6.6,6.41,6.41,5097,0
+ARL.US,D,20140613,000000,6.16,6.45,6.04,6.33,4003,0
+ARL.US,D,20140616,000000,6.43,6.43,6.21,6.21,3742,0
+ARL.US,D,20140617,000000,6.36,6.36,6.25,6.33,3679,0
+ARL.US,D,20140618,000000,6.38,6.38,6.29,6.36,1688,0
+ARL.US,D,20140619,000000,6.4,6.81,6.4,6.81,3614,0
+ARL.US,D,20140620,000000,6.93,6.93,6.71,6.71,1880,0
+ARL.US,D,20140623,000000,6.9,6.9,6.78,6.85,1621,0
+ARL.US,D,20140624,000000,6.92,6.92,6.66,6.66,2950,0
+ARL.US,D,20140625,000000,6.71,6.89,6.71,6.78,2197,0
+ARL.US,D,20140626,000000,6.86,6.98,6.73,6.93,4643,0
+ARL.US,D,20140627,000000,6.9,6.98,6.74,6.98,2538,0
+ARL.US,D,20140630,000000,6.7,6.85,6.7,6.76,3048,0
+ARL.US,D,20140701,000000,6.78,6.84,6.76,6.84,1128,0
+ARL.US,D,20140702,000000,6.94,7.07,6.94,7.07,2000,0
+ARL.US,D,20140703,000000,7,7,6.83,6.9,1280,0
+ARL.US,D,20140707,000000,6.85,7,6.85,7,805,0
+ARL.US,D,20140708,000000,6.87,7,6.8,6.87,3565,0
+ARL.US,D,20140709,000000,6.94,6.94,6.82,6.82,2604,0
+ARL.US,D,20140710,000000,6.79,6.93,6.78,6.81,3685,0
+ARL.US,D,20140711,000000,6.9,6.91,6.77,6.85,2392,0
+ARL.US,D,20140714,000000,6.85,6.93,6.79,6.9,6971,0
+ARL.US,D,20140715,000000,6.83,6.86,6.6,6.61,2148,0
+ARL.US,D,20140716,000000,6.72,6.79,6.57,6.62,2442,0
+ARL.US,D,20140717,000000,6.6,6.6,6.51,6.53,1169,0
+ARL.US,D,20140718,000000,6.49,6.49,6.45,6.46,818,0
+ARL.US,D,20140721,000000,6.53,6.53,6.52,6.53,599,0
+ARL.US,D,20140722,000000,6.46,6.58,6.45,6.45,2865,0
+ARL.US,D,20140723,000000,6.51,6.68,6.49,6.56,1900,0
+ARL.US,D,20140724,000000,6.64,6.8,6.55,6.65,7936,0
+ARL.US,D,20140725,000000,6.77,6.77,6.66,6.72,601,0
+ARL.US,D,20140728,000000,6.7,6.71,6.55,6.66,1768,0
+ARL.US,D,20140729,000000,6.56,6.72,6.55,6.55,6840,0
+ARL.US,D,20140730,000000,6.63,6.81,6.55,6.69,6034,0
+ARL.US,D,20140731,000000,6.55,6.58,6.55,6.55,1762,0
+ARL.US,D,20140801,000000,6.55,6.56,6.55,6.55,791,0
+ARL.US,D,20140804,000000,6.46,6.53,6.24,6.27,1789,0
+ARL.US,D,20140805,000000,6.45,6.45,6.19,6.21,19957,0
+ARL.US,D,20140806,000000,6.1,6.14,6.1,6.14,335,0
+ARL.US,D,20140807,000000,6.09,6.31,6.05,6.13,17149,0
+ARL.US,D,20140808,000000,6.03,6.03,5.89,5.89,1866,0
+ARL.US,D,20140811,000000,5.74,6.05,5.74,6.05,2277,0
+ARL.US,D,20140812,000000,6.11,6.11,5.94,5.94,697,0
+ARL.US,D,20140813,000000,5.94,6.11,5.94,6,6308,0
+ARL.US,D,20140814,000000,6.03,6.05,6,6,700,0
+ARL.US,D,20140815,000000,6,6,6,6,600,0
+ARL.US,D,20140818,000000,6.01,6.08,5.94,5.94,1976,0
+ARL.US,D,20140819,000000,5.94,6.08,5.94,5.94,11458,0
+ARL.US,D,20140821,000000,5.84,6,5.77,5.89,10823,0
+ARL.US,D,20140822,000000,5.72,5.82,5.67,5.82,1698,0
+ARL.US,D,20140825,000000,5.65,5.69,5.65,5.65,1452,0
+ARL.US,D,20140826,000000,5.75,5.85,5.73,5.76,1925,0
+ARL.US,D,20140827,000000,5.76,5.85,5.76,5.85,291,0
+ARL.US,D,20140828,000000,5.88,5.88,5.69,5.73,2490,0
+ARL.US,D,20140829,000000,5.73,6.03,5.7,5.96,3022,0
+ARL.US,D,20140902,000000,5.9,5.9,5.7,5.72,1974,0
+ARL.US,D,20140903,000000,5.83,5.99,5.83,5.99,1267,0
+ARL.US,D,20140904,000000,5.86,5.86,5.7,5.74,4464,0
+ARL.US,D,20140905,000000,5.66,5.79,5.66,5.68,4946,0
+ARL.US,D,20140908,000000,5.6,5.61,5.43,5.49,1965,0
+ARL.US,D,20140909,000000,5.49,5.52,5.14,5.14,18085,0
+ARL.US,D,20140910,000000,5.1,5.2,5.1,5.13,1251,0
+ARL.US,D,20140911,000000,5.13,5.26,5.1,5.21,2592,0
+ARL.US,D,20140912,000000,5.17,5.23,5.09,5.23,9318,0
+ARL.US,D,20140915,000000,5.23,5.38,5.22,5.33,7209,0
+ARL.US,D,20140916,000000,5.23,5.3,5.22,5.3,4732,0
+ARL.US,D,20140917,000000,5.39,6.36,5.39,5.9,58300,0
+ARL.US,D,20140918,000000,6.02,6.06,5.75,5.76,14644,0
+ARL.US,D,20140919,000000,5.8,5.85,5.55,5.7,12658,0
+ARL.US,D,20140922,000000,5.67,5.67,5.57,5.67,2701,0
+ARL.US,D,20140923,000000,5.66,5.66,5.49,5.59,5881,0
+ARL.US,D,20140924,000000,5.55,5.55,5.32,5.37,9989,0
+ARL.US,D,20140925,000000,5.5,5.5,5.37,5.37,726,0
+ARL.US,D,20140926,000000,5.34,5.42,5.33,5.42,1593,0
+ARL.US,D,20140929,000000,5.48,5.48,5.34,5.42,2175,0
+ARL.US,D,20140930,000000,5.4,5.5,5.36,5.36,4088,0
+ARL.US,D,20141001,000000,5.4,5.49,5.4,5.4,1276,0
+ARL.US,D,20141002,000000,5.32,5.7,5.32,5.61,11345,0
+ARL.US,D,20141003,000000,5.51,5.51,5.33,5.45,4576,0
+ARL.US,D,20141006,000000,5.33,5.45,5.32,5.35,2277,0
+ARL.US,D,20141007,000000,5.32,5.34,5.32,5.32,1323,0
+ARL.US,D,20141009,000000,5.32,5.45,5.32,5.37,2561,0
+ARL.US,D,20141010,000000,5.32,5.44,5.32,5.44,1253,0
+ARL.US,D,20141013,000000,5.38,5.38,5.33,5.33,434,0
+ARL.US,D,20141014,000000,5.34,5.34,5.32,5.32,1388,0
+ARL.US,D,20141015,000000,5.26,5.32,5.25,5.26,997,0
+ARL.US,D,20141016,000000,5.24,5.4,5.16,5.23,7448,0
+ARL.US,D,20141017,000000,5.18,5.18,5.18,5.18,337,0
+ARL.US,D,20141021,000000,5.28,5.35,5.28,5.35,211,0
+ARL.US,D,20141022,000000,5.35,5.35,5.32,5.32,343,0
+ARL.US,D,20141023,000000,5.24,5.24,5.24,5.24,300,0
+ARL.US,D,20141027,000000,5.19,5.19,5,5,690,0
+ARL.US,D,20141028,000000,5.15,5.2,5.02,5.1,3273,0
+ARL.US,D,20141029,000000,5.07,5.2,5.07,5.18,900,0
+ARL.US,D,20141030,000000,5.23,5.23,5.23,5.23,200,0
+ARL.US,D,20141031,000000,5.33,5.33,5.33,5.33,166,0
+ARL.US,D,20141103,000000,5.28,5.28,5.23,5.25,862,0
+ARL.US,D,20141104,000000,5.24,5.35,5.24,5.33,1282,0
+ARL.US,D,20141105,000000,5.19,5.45,5.19,5.45,10048,0
+ARL.US,D,20141106,000000,5.35,5.45,5.35,5.45,4843,0
+ARL.US,D,20141112,000000,5.35,5.35,5.3,5.3,312,0
+ARL.US,D,20141114,000000,5.55,5.7,5.35,5.7,1744,0
+ARL.US,D,20141117,000000,5.55,5.7,5.52,5.58,1856,0
+ARL.US,D,20141118,000000,5.5,5.53,5.5,5.5,1274,0
+ARL.US,D,20141119,000000,5.5,5.5,5.49,5.49,961,0
+ARL.US,D,20141121,000000,5.47,5.47,5.33,5.4,441,0
+ARL.US,D,20141124,000000,5.34,5.34,5.22,5.25,980,0
+ARL.US,D,20141125,000000,5.25,5.3,5.18,5.24,14128,0
+ARL.US,D,20141126,000000,5.16,5.99,5.16,5.99,5170,0
+ARL.US,D,20141128,000000,6.25,6.4,6.15,6.22,11006,0
+ARL.US,D,20141201,000000,6.08,6.08,5.85,5.97,5016,0
+ARL.US,D,20141202,000000,5.88,6.03,5.88,5.95,3310,0
+ARL.US,D,20141203,000000,5.86,5.86,5.86,5.86,123,0
+ARL.US,D,20141204,000000,5.67,5.7,5.04,5.25,19703,0
+ARL.US,D,20141205,000000,5.25,5.25,5.21,5.21,245,0
+ARL.US,D,20141208,000000,5.2,5.2,5.04,5.1,2643,0
+ARL.US,D,20141209,000000,5.04,5.08,4.85,4.86,3017,0
+ARL.US,D,20141210,000000,5,5,4.99,5,418,0
+ARL.US,D,20141211,000000,4.9,4.98,4.86,4.94,49898,0
+ARL.US,D,20141212,000000,4.99,5.05,4.99,5.05,10203,0
+ARL.US,D,20141215,000000,5.2,5.27,5.2,5.2,2684,0
+ARL.US,D,20141216,000000,5.33,5.33,5.21,5.25,4979,0
+ARL.US,D,20141218,000000,5.44,5.7,5.33,5.59,8172,0
+ARL.US,D,20141219,000000,5.35,5.48,5.21,5.48,3896,0
+ARL.US,D,20141222,000000,5.21,5.39,5.21,5.35,875,0
+ARL.US,D,20141223,000000,5.35,5.35,5.2,5.24,9650,0
+ARL.US,D,20141224,000000,5.21,5.21,5.21,5.21,650,0
+ARL.US,D,20141226,000000,5.21,5.37,5.21,5.35,1272,0
+ARL.US,D,20141229,000000,5.48,5.7,5.48,5.63,3921,0
+ARL.US,D,20141230,000000,5.57,5.7,5.54,5.54,1271,0
+ARL.US,D,20141231,000000,5.41,5.46,5.41,5.46,939,0
+ARL.US,D,20150102,000000,5.33,5.86,5.33,5.79,4829,0
+ARL.US,D,20150105,000000,5.8,5.8,5.66,5.8,2800,0
+ARL.US,D,20150106,000000,5.66,5.7,5.66,5.7,478,0
+ARL.US,D,20150107,000000,5.79,5.85,5.57,5.75,1478,0
+ARL.US,D,20150108,000000,5.9,5.9,5.83,5.83,932,0
+ARL.US,D,20150109,000000,5.68,5.73,5.68,5.73,1041,0
+ARL.US,D,20150112,000000,5.54,5.62,5.54,5.6,726,0
+ARL.US,D,20150113,000000,5.49,5.49,5.49,5.49,1255,0
+ARL.US,D,20150114,000000,5.21,5.4,5.21,5.4,785,0
+ARL.US,D,20150115,000000,5.32,5.32,5.32,5.32,240,0
+ARL.US,D,20150116,000000,5.22,5.22,5.2,5.2,4031,0
+ARL.US,D,20150120,000000,5.2,5.28,5.2,5.28,492,0
+ARL.US,D,20150121,000000,5.36,5.42,5.24,5.38,7794,0
+ARL.US,D,20150122,000000,5.4,5.42,5.4,5.4,589,0
+ARL.US,D,20150123,000000,5.42,5.65,5.4,5.41,19614,0
+ARL.US,D,20150126,000000,5.51,5.56,5.45,5.45,1500,0
+ARL.US,D,20150127,000000,5.45,5.45,5.45,5.45,510,0
+ARL.US,D,20150128,000000,5.48,5.48,5.48,5.48,103,0
+ARL.US,D,20150129,000000,5.46,5.61,5.46,5.6,1037,0
+ARL.US,D,20150130,000000,5.7,5.7,5.7,5.7,100,0
+ARL.US,D,20150202,000000,5.48,5.48,5.48,5.48,164,0
+ARL.US,D,20150203,000000,5.66,5.66,5.66,5.66,202,0
+ARL.US,D,20150204,000000,5.7,5.7,5.45,5.45,2355,0
+ARL.US,D,20150205,000000,5.48,5.63,5.45,5.5,5910,0
+ARL.US,D,20150209,000000,5.45,5.46,5.45,5.46,552,0
+ARL.US,D,20150210,000000,5.45,5.46,5.45,5.46,338,0
+ARL.US,D,20150211,000000,5.45,5.51,5.45,5.51,360,0
+ARL.US,D,20150212,000000,5.65,5.65,5.65,5.65,1100,0
+ARL.US,D,20150217,000000,5.58,5.58,5.45,5.48,3290,0
+ARL.US,D,20150218,000000,5.45,5.45,5.45,5.45,304,0
+ARL.US,D,20150220,000000,5.45,5.45,5.45,5.45,500,0
+ARL.US,D,20150224,000000,5.6,5.72,5.6,5.66,2422,0
+ARL.US,D,20150225,000000,5.66,5.71,5.45,5.45,15967,0
+ARL.US,D,20150226,000000,5.3,5.3,5.14,5.14,1666,0
+ARL.US,D,20150227,000000,5.2,5.2,5.2,5.2,206,0
+ARL.US,D,20150302,000000,5.22,5.22,5.14,5.14,200,0
+ARL.US,D,20150303,000000,5.05,5.11,5.05,5.05,1300,0
+ARL.US,D,20150304,000000,5.05,5.05,5.05,5.05,200,0
+ARL.US,D,20150305,000000,5.2,5.2,5.05,5.11,800,0
+ARL.US,D,20150306,000000,5.18,5.18,5.12,5.12,1100,0
+ARL.US,D,20150309,000000,5.06,5.07,5.05,5.07,1700,0
+ARL.US,D,20150310,000000,5.06,5.06,5.05,5.05,300,0
+ARL.US,D,20150311,000000,5.14,5.14,5.05,5.05,500,0
+ARL.US,D,20150312,000000,5.05,5.05,5.05,5.05,100,0
+ARL.US,D,20150313,000000,5.05,5.05,5.05,5.05,200,0
+ARL.US,D,20150316,000000,5.13,5.13,5.13,5.13,100,0
+ARL.US,D,20150317,000000,5.08,5.08,5.05,5.08,1100,0
+ARL.US,D,20150318,000000,5.14,5.14,5.14,5.14,5200,0
+ARL.US,D,20150319,000000,5.25,5.25,5.19,5.19,400,0
+ARL.US,D,20150320,000000,5.15,5.16,5.15,5.15,800,0
+ARL.US,D,20150324,000000,5.2,5.2,5.2,5.2,1000,0
+ARL.US,D,20150325,000000,5.33,5.33,5.33,5.33,100,0
+ARL.US,D,20150326,000000,5.33,5.33,5.33,5.33,100,0
+ARL.US,D,20150327,000000,5.33,5.33,5.33,5.33,100,0
+ARL.US,D,20150330,000000,5.33,5.33,5.17,5.17,2400,0
+ARL.US,D,20150331,000000,5.24,5.74,5.24,5.39,14103,0
+ARL.US,D,20150401,000000,5.49,5.55,5.48,5.5,600,0
+ARL.US,D,20150402,000000,5.41,5.41,5.27,5.27,1000,0
+ARL.US,D,20150406,000000,5.3,5.3,5.3,5.3,200,0
+ARL.US,D,20150407,000000,5.2,5.21,5.17,5.17,1495,0
+ARL.US,D,20150408,000000,5.18,5.25,5.15,5.25,1400,0
+ARL.US,D,20150409,000000,5.36,5.41,5.36,5.41,488,0
+ARL.US,D,20150410,000000,5.5,5.5,5.45,5.45,1300,0
+ARL.US,D,20150413,000000,5.5,5.9,5.5,5.9,1700,0
+ARL.US,D,20150414,000000,5.85,5.94,5.81,5.81,800,0
+ARL.US,D,20150415,000000,5.82,5.82,5.77,5.77,1072,0
+ARL.US,D,20150416,000000,5.88,5.9,5.76,5.77,1400,0
+ARL.US,D,20150417,000000,5.77,5.79,5.75,5.75,1300,0
+ARL.US,D,20150420,000000,5.72,5.76,5.7,5.76,311,0
+ARL.US,D,20150421,000000,5.75,5.75,5.75,5.75,101,0
+ARL.US,D,20150422,000000,5.92,5.95,5.81,5.81,4494,0
+ARL.US,D,20150423,000000,5.63,5.63,5.56,5.56,200,0
+ARL.US,D,20150424,000000,5.38,5.42,4.66,4.81,18176,0
+ARL.US,D,20150427,000000,4.86,4.94,4.85,4.89,4300,0
+ARL.US,D,20150428,000000,4.88,4.88,4.85,4.85,300,0
+ARL.US,D,20150429,000000,5,5,4.86,4.86,2200,0
+ARL.US,D,20150430,000000,4.85,5,4.85,4.85,6300,0
+ARL.US,D,20150501,000000,4.92,4.92,4.92,4.92,300,0
+ARL.US,D,20150504,000000,4.88,4.88,4.88,4.88,300,0
+ARL.US,D,20150505,000000,4.88,5.01,4.88,5.01,800,0
+ARL.US,D,20150506,000000,5.01,5.01,5.01,5.01,20,0
+ARL.US,D,20150507,000000,4.93,4.98,4.89,4.98,625,0
+ARL.US,D,20150508,000000,4.95,4.95,4.88,4.88,900,0
+ARL.US,D,20150511,000000,4.88,4.97,4.88,4.93,900,0
+ARL.US,D,20150512,000000,4.93,4.93,4.93,4.93,242,0
+ARL.US,D,20150513,000000,5.1,5.1,5.1,5.1,500,0
+ARL.US,D,20150514,000000,4.9,4.95,4.88,4.88,1100,0
+ARL.US,D,20150515,000000,5.07,5.07,4.97,4.99,1044,0
+ARL.US,D,20150518,000000,4.91,5.18,4.9,5.07,25315,0
+ARL.US,D,20150519,000000,5.01,5.21,5.01,5.16,15346,0
+ARL.US,D,20150520,000000,5.16,5.21,5.01,5.01,8900,0
+ARL.US,D,20150521,000000,5.01,5.01,5.01,5.01,100,0
+ARL.US,D,20150522,000000,5.08,5.08,5.07,5.07,300,0
+ARL.US,D,20150526,000000,5.08,5.08,5,5,5322,0
+ARL.US,D,20150527,000000,5.02,5.15,5.01,5.08,700,0
+ARL.US,D,20150528,000000,5.08,5.14,5.08,5.14,200,0
+ARL.US,D,20150529,000000,5.05,5.05,5.05,5.05,100,0
+ARL.US,D,20150601,000000,5.05,5.22,5.04,5.14,10987,0
+ARL.US,D,20150602,000000,5.1,5.19,5,5,10754,0
+ARL.US,D,20150603,000000,5.14,5.14,5.07,5.07,400,0
+ARL.US,D,20150604,000000,5.07,5.17,5.05,5.05,5800,0
+ARL.US,D,20150605,000000,4.98,5.05,4.9,5.05,8400,0
+ARL.US,D,20150608,000000,4.91,4.99,4.88,4.99,8400,0
+ARL.US,D,20150609,000000,4.9,4.95,4.9,4.91,1556,0
+ARL.US,D,20150610,000000,5.07,5.14,5,5,2491,0
+ARL.US,D,20150611,000000,5,5.03,5,5.03,1087,0
+ARL.US,D,20150612,000000,5.02,5.02,5,5,2500,0
+ARL.US,D,20150615,000000,5.04,5.06,5,5.03,1800,0
+ARL.US,D,20150616,000000,5.01,5.11,5,5.01,5600,0
+ARL.US,D,20150617,000000,5.05,5.05,5,5,1500,0
+ARL.US,D,20150618,000000,5,5.06,5,5,3000,0
+ARL.US,D,20150619,000000,5.12,5.18,4.85,4.85,31300,0
+ARL.US,D,20150622,000000,4.85,4.85,4.81,4.84,600,0
+ARL.US,D,20150623,000000,4.92,4.92,4.84,4.87,888,0
+ARL.US,D,20150624,000000,4.82,4.9,4.82,4.84,400,0
+ARL.US,D,20150625,000000,4.83,4.9,4.75,4.75,4600,0
+ARL.US,D,20150626,000000,4.8,4.81,4.8,4.8,1300,0
+ARL.US,D,20150629,000000,4.8,4.83,4.8,4.8,800,0
+ARL.US,D,20150630,000000,4.89,4.89,4.85,4.85,219,0
+ARL.US,D,20150701,000000,4.81,4.81,4.81,4.81,100,0
+ARL.US,D,20150702,000000,4.8,4.8,4.8,4.8,100,0
+ARL.US,D,20150706,000000,4.8,4.85,4.75,4.75,1200,0
+ARL.US,D,20150707,000000,4.75,4.77,4.64,4.64,3400,0
+ARL.US,D,20150708,000000,4.7,4.84,4.7,4.72,400,0
+ARL.US,D,20150710,000000,4.61,4.61,4.61,4.61,200,0
+ARL.US,D,20150713,000000,4.55,4.61,4.55,4.61,200,0
+ARL.US,D,20150714,000000,4.66,4.67,4.58,4.58,601,0
+ARL.US,D,20150715,000000,4.57,4.59,4.55,4.55,2626,0
+ARL.US,D,20150716,000000,4.6,4.6,4.6,4.6,300,0
+ARL.US,D,20150717,000000,4.72,4.72,4.65,4.65,2500,0
+ARL.US,D,20150720,000000,4.55,4.55,4.55,4.55,200,0
+ARL.US,D,20150721,000000,4.62,4.66,4.35,4.5,15500,0
+ARL.US,D,20150722,000000,4.39,4.39,4.09,4.2,7400,0
+ARL.US,D,20150723,000000,4.31,4.64,4.31,4.57,10100,0
+ARL.US,D,20150724,000000,4.75,4.83,4.65,4.65,9200,0
+ARL.US,D,20150727,000000,4.65,4.65,4.65,4.65,100,0
+ARL.US,D,20150728,000000,4.8,4.8,4.72,4.72,600,0
+ARL.US,D,20150729,000000,4.83,4.85,4.75,4.75,2300,0
+ARL.US,D,20150730,000000,4.85,5.31,4.84,5.25,5200,0
+ARL.US,D,20150731,000000,5.05,5.22,5.02,5.2,7000,0
+ARL.US,D,20150803,000000,5.25,5.35,5.25,5.35,1163,0
+ARL.US,D,20150804,000000,5.46,6.85,5.45,6.32,25300,0
+ARL.US,D,20150805,000000,6.6,6.79,6.48,6.7,9200,0
+ARL.US,D,20150806,000000,6.75,6.87,6.61,6.8,4107,0
+ARL.US,D,20150807,000000,6.64,6.64,6.48,6.63,4100,0
+ARL.US,D,20150810,000000,6.51,6.53,6.46,6.46,600,0
+ARL.US,D,20150811,000000,6.36,6.45,6.35,6.39,3345,0
+ARL.US,D,20150812,000000,6.35,6.4,6.35,6.4,3100,0
+ARL.US,D,20150813,000000,6.35,6.64,6.35,6.55,10200,0
+ARL.US,D,20150814,000000,6.35,6.4,6.35,6.4,7800,0
+ARL.US,D,20150817,000000,6.65,6.8,6.65,6.65,20300,0
+ARL.US,D,20150818,000000,6.7,6.7,6.49,6.6,6200,0
+ARL.US,D,20150819,000000,6.69,6.7,6.53,6.66,5400,0
+ARL.US,D,20150820,000000,6.48,6.5,6.48,6.5,700,0
+ARL.US,D,20150821,000000,6.42,6.69,6.42,6.69,6700,0
+ARL.US,D,20150824,000000,6.5,6.71,6.5,6.71,8126,0
+ARL.US,D,20150825,000000,6.8,7.25,6.8,7.22,7500,0
+ARL.US,D,20150826,000000,7.24,7.31,7.24,7.31,2500,0
+ARL.US,D,20150827,000000,7.39,7.4,7.12,7.12,9500,0
+ARL.US,D,20150828,000000,7.09,7.15,7.01,7.01,1400,0
+ARL.US,D,20150831,000000,6.77,6.95,6.74,6.95,1500,0
+ARL.US,D,20150901,000000,6.69,6.69,6.69,6.69,700,0
+ARL.US,D,20150902,000000,6.56,6.61,6.5,6.51,11700,0
+ARL.US,D,20150903,000000,6.51,6.66,6.51,6.66,300,0
+ARL.US,D,20150904,000000,6.52,6.6,6.52,6.56,1500,0
+ARL.US,D,20150908,000000,6.42,7.08,6.42,7.08,7800,0
+ARL.US,D,20150909,000000,6.94,7.13,6.9,7.13,95100,0
+ARL.US,D,20150910,000000,7.14,7.4,7.14,7.4,7680,0
+ARL.US,D,20150911,000000,7.19,7.45,7.19,7.43,3400,0
+ARL.US,D,20150914,000000,7.2,7.45,7.14,7.45,1800,0
+ARL.US,D,20150915,000000,7.25,7.49,7.18,7.49,5800,0
+ARL.US,D,20150916,000000,7.48,7.49,7.32,7.4,6900,0
+ARL.US,D,20150917,000000,7.49,7.49,7.49,7.49,1767,0
+ARL.US,D,20150918,000000,7.41,7.49,7.12,7.12,11100,0
+ARL.US,D,20150921,000000,7.07,7.2,7.03,7.19,2700,0
+ARL.US,D,20150922,000000,7.23,7.27,7.21,7.22,2400,0
+ARL.US,D,20150923,000000,7.24,7.37,7.24,7.37,285,0
+ARL.US,D,20150924,000000,7.31,7.31,7.27,7.27,975,0
+ARL.US,D,20150925,000000,7.28,7.28,7.28,7.28,500,0
+ARL.US,D,20150928,000000,7.29,7.29,7.28,7.28,445,0
+ARL.US,D,20150929,000000,7.28,7.28,7.28,7.28,100,0
+ARL.US,D,20150930,000000,7.15,7.16,7,7,2300,0
+ARL.US,D,20151001,000000,7.03,7.03,7.03,7.03,1200,0
+ARL.US,D,20151002,000000,7.03,7.03,7.03,7.03,500,0
+ARL.US,D,20151005,000000,7.02,7.02,7.01,7.02,447,0
+ARL.US,D,20151006,000000,7.02,7.02,7.02,7.02,100,0
+ARL.US,D,20151007,000000,7.01,7.19,7,7.08,2600,0
+ARL.US,D,20151009,000000,7.08,7.08,7.08,7.08,100,0
+ARL.US,D,20151012,000000,7.03,7.03,7.03,7.03,303,0
+ARL.US,D,20151013,000000,7,7,6.96,6.96,1000,0
+ARL.US,D,20151014,000000,6.96,6.96,6.96,6.96,100,0
+ARL.US,D,20151015,000000,6.81,6.95,6.81,6.95,600,0
+ARL.US,D,20151016,000000,6.81,6.81,6.73,6.73,2100,0
+ARL.US,D,20151019,000000,6.56,6.56,6.16,6.16,2746,0
+ARL.US,D,20151020,000000,6.1,6.1,5.8,5.91,13729,0
+ARL.US,D,20151021,000000,5.85,5.88,5.83,5.83,3900,0
+ARL.US,D,20151022,000000,5.74,5.74,5.74,5.74,200,0
+ARL.US,D,20151023,000000,5.61,5.68,5.61,5.68,200,0
+ARL.US,D,20151026,000000,5.5,5.5,5.23,5.23,3800,0
+ARL.US,D,20151027,000000,5.34,5.34,5.1,5.12,3200,0
+ARL.US,D,20151028,000000,4.97,5,4.96,4.96,2300,0
+ARL.US,D,20151029,000000,4.96,5.1,4.96,5.1,3700,0
+ARL.US,D,20151030,000000,5.2,5.2,5.09,5.09,300,0
+ARL.US,D,20151102,000000,5.16,5.65,5.15,5.5,2399,0
+ARL.US,D,20151103,000000,5.57,5.59,5.53,5.53,1100,0
+ARL.US,D,20151104,000000,5.43,5.43,5.43,5.43,174,0
+ARL.US,D,20151105,000000,5.53,5.55,5.48,5.5,1100,0
+ARL.US,D,20151106,000000,5.55,5.55,5.55,5.55,1100,0
+ARL.US,D,20151109,000000,5.6,5.6,5.47,5.48,1061,0
+ARL.US,D,20151110,000000,5.4,5.4,5.4,5.4,300,0
+ARL.US,D,20151111,000000,5.42,5.42,5.42,5.42,100,0
+ARL.US,D,20151113,000000,5.24,5.24,5.24,5.24,200,0
+ARL.US,D,20151116,000000,5.08,5.08,5.08,5.08,100,0
+ARL.US,D,20151117,000000,5.11,5.12,5.08,5.12,600,0
+ARL.US,D,20151118,000000,5.09,5.09,4.96,4.96,1600,0
+ARL.US,D,20151119,000000,4.96,5,4.96,4.96,1200,0
+ARL.US,D,20151120,000000,4.96,5.04,4.9,4.9,4700,0
+ARL.US,D,20151123,000000,5,5,5,5,3200,0
+ARL.US,D,20151124,000000,4.82,4.89,4.82,4.89,300,0
+ARL.US,D,20151125,000000,4.89,4.89,4.89,4.89,100,0
+ARL.US,D,20151130,000000,4.89,4.89,4.75,4.77,4400,0
+ARL.US,D,20151201,000000,4.78,4.87,4.78,4.87,438,0
+ARL.US,D,20151202,000000,4.8,4.87,4.8,4.87,300,0
+ARL.US,D,20151203,000000,4.86,4.87,4.75,4.76,3800,0
+ARL.US,D,20151204,000000,4.77,4.77,4.77,4.77,100,0
+ARL.US,D,20151207,000000,4.77,4.85,4.75,4.84,12300,0
+ARL.US,D,20151208,000000,4.76,4.8,4.75,4.75,1362,0
+ARL.US,D,20151209,000000,4.79,4.79,4.75,4.75,1400,0
+ARL.US,D,20151210,000000,4.75,4.83,4.75,4.8,7000,0
+ARL.US,D,20151211,000000,4.75,4.77,4.75,4.77,400,0
+ARL.US,D,20151214,000000,4.76,4.76,4.75,4.75,6103,0
+ARL.US,D,20151215,000000,4.87,4.97,4.86,4.87,6800,0
+ARL.US,D,20151216,000000,4.93,5.07,4.93,5.07,2400,0
+ARL.US,D,20151217,000000,5.07,5.07,5.07,5.07,200,0
+ARL.US,D,20151218,000000,5.16,5.4,5.12,5.4,4000,0
+ARL.US,D,20151221,000000,5.28,5.5,5.28,5.44,700,0
+ARL.US,D,20151222,000000,5.44,5.44,5.44,5.44,1800,0
+ARL.US,D,20151223,000000,5.33,5.33,5.28,5.28,2500,0
+ARL.US,D,20151224,000000,5.4,5.519,5.4,5.51,1310,0
+ARL.US,D,20151228,000000,5.41,5.4949,5.41,5.42,1262,0
+ARL.US,D,20151229,000000,5.45,5.57,5.45,5.57,4648,0
+ARL.US,D,20151230,000000,5.56,5.5937,5.53,5.5301,5434,0
+ARL.US,D,20151231,000000,5.51,5.62,5.51,5.6189,1657,0
+ARL.US,D,20160104,000000,5.53,5.58,5.43,5.508,744,0
+ARL.US,D,20160105,000000,5.54,5.55,5.4728,5.4728,1135,0
+ARL.US,D,20160106,000000,5.45,5.51,5.4,5.4,4104,0
+ARL.US,D,20160107,000000,5.4,5.4499,5.4,5.4,1337,0
+ARL.US,D,20160108,000000,5.4,5.41,5.4,5.41,300,0
+ARL.US,D,20160111,000000,5.55,5.55,5.55,5.55,100,0
+ARL.US,D,20160112,000000,5.55,5.71,5.54,5.7,7660,0
+ARL.US,D,20160113,000000,5.79,5.83,5.4064,5.4064,10683,0
+ARL.US,D,20160114,000000,5.53,5.53,5.28,5.3,5059,0
+ARL.US,D,20160115,000000,4.81,4.91,4.75,4.75,1228,0
+ARL.US,D,20160119,000000,4.69,4.69,4.55,4.55,900,0
+ARL.US,D,20160120,000000,4.4099,4.4099,4.4099,4.4099,202,0
+ARL.US,D,20160121,000000,4.2,4.2,4.2,4.2,427,0
+ARL.US,D,20160122,000000,4.34,4.34,3.9869,3.9869,2736,0
+ARL.US,D,20160125,000000,3.89,3.9175,3.89,3.9175,593,0
+ARL.US,D,20160126,000000,4.0199,4.0199,3.89,3.89,571,0
+ARL.US,D,20160127,000000,3.91,3.9543,3.89,3.9543,952,0
+ARL.US,D,20160128,000000,3.98,4.0499,3.96,4.0499,559,0
+ARL.US,D,20160129,000000,3.97,3.97,3.97,3.97,341,0
+ARL.US,D,20160201,000000,3.9515,3.9515,3.9515,3.9515,119,0
+ARL.US,D,20160202,000000,4.08,4.08,4.08,4.08,123,0
+ARL.US,D,20160203,000000,4.1,4.13,4.1,4.13,258,0
+ARL.US,D,20160205,000000,4.2,4.26,4.2,4.26,2975,0
+ARL.US,D,20160208,000000,4.35,4.36,4.35,4.36,215,0
+ARL.US,D,20160210,000000,4.365,4.3656,4.35,4.3656,3441,0
+ARL.US,D,20160211,000000,4.35,4.35,4.2601,4.2601,2770,0
+ARL.US,D,20160212,000000,4.4,4.5,4.4,4.4,668,0
+ARL.US,D,20160216,000000,4.52,4.5437,4.52,4.5437,3605,0
+ARL.US,D,20160217,000000,4.6,4.6099,4.6,4.6099,2047,0
+ARL.US,D,20160219,000000,4.5999,4.6,4.5999,4.6,504,0
+ARL.US,D,20160222,000000,4.5,4.5,4.45,4.4599,1890,0
+ARL.US,D,20160223,000000,4.589,4.589,4.45,4.45,1298,0
+ARL.US,D,20160225,000000,4.57,4.57,4.57,4.57,292,0
+ARL.US,D,20160229,000000,4.5991,4.5991,4.46,4.46,2257,0
+ARL.US,D,20160302,000000,4.36,4.36,4.36,4.36,430,0
+ARL.US,D,20160303,000000,4.47,4.5,4.12,4.16,7759,0
+ARL.US,D,20160304,000000,4.08,4.18,4.08,4.18,1345,0
+ARL.US,D,20160307,000000,4.1,4.27,4.1,4.2,5830,0
+ARL.US,D,20160308,000000,4.3,4.4632,4.3,4.3,5207,0
+ARL.US,D,20160309,000000,4.3571,4.67,4.02,4.63,17641,0
+ARL.US,D,20160310,000000,4.53,4.53,4.26,4.44,6600,0
+ARL.US,D,20160311,000000,4.48,4.48,4.05,4.11,7101,0
+ARL.US,D,20160314,000000,4.0611,4.1052,4.01,4.01,1698,0
+ARL.US,D,20160315,000000,4.9,4.9,4.5,4.5,22281,0
+ARL.US,D,20160316,000000,4.4704,4.4704,3.91,3.92,10865,0
+ARL.US,D,20160317,000000,4.07,4.16,4.07,4.12,11837,0
+ARL.US,D,20160318,000000,4.26,4.26,4.16,4.16,2130,0
+ARL.US,D,20160321,000000,4.2101,4.29,4.2,4.2,5260,0
+ARL.US,D,20160322,000000,4.207,4.34,4.2,4.27,8929,0
+ARL.US,D,20160324,000000,4.45,5.09,4.45,5.09,5576,0
+ARL.US,D,20160328,000000,5.2601,5.33,5.2601,5.2801,1461,0
+ARL.US,D,20160329,000000,5.322,5.322,5.28,5.28,3223,0
+ARL.US,D,20160330,000000,5.2989,5.2989,5.2846,5.2846,1207,0
+ARL.US,D,20160331,000000,5.33,5.33,5.14,5.14,4730,0
+ARL.US,D,20160401,000000,5.23,5.23,4.8284,4.85,10648,0
+ARL.US,D,20160404,000000,4.85,5,4.85,5,5989,0
+ARL.US,D,20160405,000000,4.9563,4.96,4.9563,4.96,598,0
+ARL.US,D,20160406,000000,4.91,5.06,4.91,5.06,3182,0
+ARL.US,D,20160408,000000,5.22,5.22,5.21,5.21,1110,0
+ARL.US,D,20160411,000000,5.27,5.27,5.21,5.21,3499,0
+ARL.US,D,20160412,000000,5.14,5.14,5.14,5.14,208,0
+ARL.US,D,20160413,000000,5.21,5.25,5.09,5.09,4943,0
+ARL.US,D,20160414,000000,5.19,5.22,5.15,5.15,6631,0
+ARL.US,D,20160415,000000,5.1,5.1,5.03,5.09,3149,0
+ARL.US,D,20160418,000000,5.1,5.23,4.94,4.94,5070,0
+ARL.US,D,20160419,000000,5.07,5.2499,5.03,5.1473,9088,0
+ARL.US,D,20160420,000000,5.15,5.16,5.1,5.1,600,0
+ARL.US,D,20160421,000000,5.1168,5.1168,4.6301,4.6301,6006,0
+ARL.US,D,20160425,000000,4.56,4.9,4.52,4.9,13639,0
+ARL.US,D,20160426,000000,4.97,5.02,4.97,4.97,600,0
+ARL.US,D,20160427,000000,4.921,4.9498,4.86,4.9498,2000,0
+ARL.US,D,20160428,000000,4.8501,4.95,4.85,4.85,1457,0
+ARL.US,D,20160502,000000,4.937,5.08,4.937,5.08,703,0
+ARL.US,D,20160504,000000,4.91,4.91,4.907,4.907,542,0
+ARL.US,D,20160505,000000,4.8001,4.8001,4.8001,4.8001,300,0
+ARL.US,D,20160506,000000,4.936,5.0699,4.936,5.0699,1538,0
+ARL.US,D,20160509,000000,4.945,4.945,4.6408,4.6408,7356,0
+ARL.US,D,20160510,000000,4.56,4.56,4.56,4.56,147,0
+ARL.US,D,20160511,000000,4.4415,4.4415,4.4415,4.4415,137,0
+ARL.US,D,20160512,000000,4.7,4.7,4.7,4.7,408,0
+ARL.US,D,20160516,000000,4.6999,4.7,4.6873,4.6873,1704,0
+ARL.US,D,20160517,000000,4.6399,4.64,4.56,4.56,6434,0
+ARL.US,D,20160518,000000,4.6575,4.6575,4.6281,4.6281,1024,0
+ARL.US,D,20160519,000000,4.62,4.6265,4.62,4.6265,472,0
+ARL.US,D,20160520,000000,4.67,4.67,4.67,4.67,114,0
+ARL.US,D,20160523,000000,4.67,4.75,4.67,4.74,5300,0
+ARL.US,D,20160524,000000,4.7287,4.75,4.7287,4.744,4902,0
+ARL.US,D,20160526,000000,4.84,5,4.84,5,1800,0
+ARL.US,D,20160527,000000,4.93,4.93,4.8,4.8,1672,0
+ARL.US,D,20160531,000000,4.94,5,4.94,5,617,0
+ARL.US,D,20160601,000000,4.9967,5.07,4.99,5.07,6828,0
+ARL.US,D,20160602,000000,5.1,5.37,5.1,5.37,2934,0
+ARL.US,D,20160603,000000,5.15,5.3499,5.15,5.34,8135,0
+ARL.US,D,20160606,000000,5.4,5.83,5.4,5.81,11127,0
+ARL.US,D,20160607,000000,5.77,6.1,5.77,6.1,6560,0
+ARL.US,D,20160608,000000,5.63,6.29,5.63,6.13,7877,0
+ARL.US,D,20160609,000000,6.24,6.47,6.11,6.47,12034,0
+ARL.US,D,20160610,000000,6.14,6.68,6.14,6.59,12094,0
+ARL.US,D,20160613,000000,6.59,6.59,5.7149,5.72,20824,0
+ARL.US,D,20160614,000000,5.73,5.75,5.29,5.41,51386,0
+ARL.US,D,20160615,000000,5.35,5.63,5.13,5.14,7479,0
+ARL.US,D,20160616,000000,4.905,5.28,4.905,5.15,2682,0
+ARL.US,D,20160617,000000,5.25,5.64,5.12,5.32,22264,0
+ARL.US,D,20160620,000000,5.31,5.6199,5.3,5.48,8128,0
+ARL.US,D,20160621,000000,5.47,5.67,5.47,5.52,1139,0
+ARL.US,D,20160622,000000,5.6499,5.85,5.52,5.75,34374,0
+ARL.US,D,20160623,000000,5.82,6.13,5.61,5.8,75283,0
+ARL.US,D,20160624,000000,5.86,6.13,5.28,5.9,66088,0
+ARL.US,D,20160627,000000,5.3999,5.97,5.29,5.97,13148,0
+ARL.US,D,20160628,000000,5.99,6.85,5.99,6.84,50487,0
+ARL.US,D,20160629,000000,6.9,6.9,6.5301,6.5401,4515,0
+ARL.US,D,20160630,000000,6.6,7.05,6.6,6.78,10037,0
+ARL.US,D,20160701,000000,6.652,6.652,6.44,6.65,17179,0
+ARL.US,D,20160705,000000,6.7,6.7,6.5245,6.58,7346,0
+ARL.US,D,20160706,000000,6.03,6.57,5.99,6.56,13460,0
+ARL.US,D,20160707,000000,6.5,6.58,6.3701,6.55,2598,0
+ARL.US,D,20160711,000000,6.6,6.84,6.57,6.84,50722,0
+ARL.US,D,20160712,000000,6.85,7.21,6.76,7.04,6446,0
+ARL.US,D,20160713,000000,7.08,7.1,7.08,7.1,300,0
+ARL.US,D,20160714,000000,6.784,6.784,6.784,6.784,110,0
+ARL.US,D,20160715,000000,6.752,6.752,6.752,6.752,100,0
+ARL.US,D,20160718,000000,6.87,7.09,6.53,6.8251,12023,0
+ARL.US,D,20160719,000000,6.78,6.78,6.5,6.65,913,0
+ARL.US,D,20160720,000000,6.77,6.86,6.43,6.86,4413,0
+ARL.US,D,20160721,000000,6.65,6.65,6.471,6.58,2853,0
+ARL.US,D,20160722,000000,6.511,6.58,6.03,6.16,12612,0
+ARL.US,D,20160725,000000,6.4799,6.4799,6.45,6.45,889,0
+ARL.US,D,20160726,000000,6.47,6.47,6.42,6.44,982,0
+ARL.US,D,20160727,000000,6.43,6.57,6.3501,6.3501,2241,0
+ARL.US,D,20160728,000000,6.47,6.52,6.42,6.439,505,0
+ARL.US,D,20160729,000000,6.45,6.45,6.39,6.42,3950,0
+ARL.US,D,20160801,000000,6.59,6.614,6.54,6.54,702,0
+ARL.US,D,20160802,000000,6.59,6.6,6.58,6.6,1250,0
+ARL.US,D,20160803,000000,6.65,6.8636,6.65,6.65,15374,0
+ARL.US,D,20160804,000000,6.669,6.84,6.669,6.84,915,0
+ARL.US,D,20160805,000000,6.84,6.84,6.7501,6.76,41263,0
+ARL.US,D,20160808,000000,6.83,7.0086,6.6501,6.7424,2810,0
+ARL.US,D,20160809,000000,6.88,6.89,6.3,6.45,4757,0
+ARL.US,D,20160810,000000,6.34,6.54,5.95,6.14,5052,0
+ARL.US,D,20160811,000000,6.01,6.135,5.5401,5.8965,42475,0
+ARL.US,D,20160812,000000,5.85,6.08,5.82,5.82,19680,0
+ARL.US,D,20160815,000000,5.84,5.96,5.84,5.9,4202,0
+ARL.US,D,20160816,000000,5.94,6.33,5.9271,6.32,18108,0
+ARL.US,D,20160817,000000,6.54,6.7,6.5,6.59,1133,0
+ARL.US,D,20160818,000000,6.48,6.48,6.062,6.27,2283,0
+ARL.US,D,20160819,000000,6.13,6.15,5.8916,5.8916,4980,0
+ARL.US,D,20160822,000000,5.93,5.93,5.6746,5.7,2444,0
+ARL.US,D,20160823,000000,5.71,5.9299,5.525,5.91,15259,0
+ARL.US,D,20160824,000000,6.05,6.0899,5.61,5.78,12393,0
+ARL.US,D,20160825,000000,5.71,5.77,5.5,5.66,3944,0
+ARL.US,D,20160826,000000,5.66,5.8,5.66,5.67,1065,0
+ARL.US,D,20160829,000000,5.6,5.62,5.52,5.5799,3569,0
+ARL.US,D,20160830,000000,5.61,5.77,5.59,5.7,5779,0
+ARL.US,D,20160831,000000,5.73,6.24,5.7105,5.94,36706,0
+ARL.US,D,20160901,000000,5.915,6.09,5.85,6,19210,0
+ARL.US,D,20160902,000000,5.95,6.07,5.6,5.63,16970,0
+ARL.US,D,20160906,000000,5.83,5.83,5.475,5.66,21333,0
+ARL.US,D,20160907,000000,5.57,5.7324,5.57,5.7,6072,0
+ARL.US,D,20160908,000000,5.71,5.71,5.32,5.39,27952,0
+ARL.US,D,20160909,000000,5.52,6.08,5.19,5.93,28738,0
+ARL.US,D,20160912,000000,6.02,6.54,5.81,6.48,104118,0
+ARL.US,D,20160913,000000,6.55,6.59,5.9,5.91,5540,0
+ARL.US,D,20160914,000000,5.91,6.24,5.64,5.73,5868,0
+ARL.US,D,20160915,000000,5.72,6.18,5.72,6.18,11310,0
+ARL.US,D,20160916,000000,5.87,7.29,5.85,7.29,21056,0
+ARL.US,D,20160919,000000,7,7.1,6.9,7.05,7799,0
+ARL.US,D,20160920,000000,6.92,7.18,6.91,6.99,5205,0
+ARL.US,D,20160921,000000,7,7.04,6.7,6.75,4205,0
+ARL.US,D,20160922,000000,6.77,7.63,6.77,7.43,13603,0
+ARL.US,D,20160923,000000,7.31,7.6,7.3,7.5,4745,0
+ARL.US,D,20160926,000000,7.43,7.64,7.3901,7.5,6763,0
+ARL.US,D,20160927,000000,7.49,7.6,7.2,7.31,7869,0
+ARL.US,D,20160928,000000,7.47,7.5,7.05,7.24,49310,0
+ARL.US,D,20160929,000000,7.31,7.5,7.165,7.5,14286,0
+ARL.US,D,20160930,000000,7.5,7.81,7.5,7.81,2185,0
+ARL.US,D,20161003,000000,7.82,7.85,7.45,7.82,5275,0
+ARL.US,D,20161004,000000,7.6501,7.73,7.65,7.65,2243,0
+ARL.US,D,20161005,000000,7.5,7.6999,7.3601,7.63,3219,0
+ARL.US,D,20161006,000000,7.47,7.71,7.47,7.65,1422,0
+ARL.US,D,20161007,000000,7.69,7.69,7.6867,7.6867,277,0
+ARL.US,D,20161010,000000,7.69,7.93,7.671,7.74,1169,0
+ARL.US,D,20161011,000000,7.6,7.6,7.451,7.48,835,0
+ARL.US,D,20161012,000000,7.58,7.58,7.58,7.58,683,0
+ARL.US,D,20161013,000000,7.47,7.64,7.47,7.5,536,0
+ARL.US,D,20161014,000000,7.47,7.48,7.08,7.095,5144,0
+ARL.US,D,20161017,000000,7.09,7.216,7.09,7.11,1293,0
+ARL.US,D,20161018,000000,7.12,7.37,7.12,7.14,1200,0
+ARL.US,D,20161019,000000,7.26,7.26,6.6901,7.05,6016,0
+ARL.US,D,20161020,000000,6.94,6.9991,6.94,6.9991,214,0
+ARL.US,D,20161021,000000,6.785,7.05,6.785,7.05,217,0
+ARL.US,D,20161024,000000,6.91,6.91,6.68,6.814,4738,0
+ARL.US,D,20161025,000000,6.56,6.56,6.56,6.56,100,0
+ARL.US,D,20161026,000000,6.43,6.43,6.43,6.43,178,0
+ARL.US,D,20161027,000000,6.43,6.73,6.43,6.73,1084,0
+ARL.US,D,20161028,000000,6.7,6.7,6.7,6.7,632,0
+ARL.US,D,20161101,000000,6.7,6.7,6.624,6.624,868,0
+ARL.US,D,20161102,000000,6.52,6.52,6.515,6.515,440,0
+ARL.US,D,20161107,000000,6.4501,6.63,6.4501,6.63,997,0
+ARL.US,D,20161108,000000,6.5,6.68,6.45,6.67,1629,0
+ARL.US,D,20161109,000000,6.7,6.9,6.5,6.72,1877,0
+ARL.US,D,20161110,000000,7.05,7.71,7.05,7.71,7603,0
+ARL.US,D,20161111,000000,7.6325,7.6325,7.59,7.59,2373,0
+ARL.US,D,20161114,000000,7.495,7.5329,7.26,7.26,3807,0
+ARL.US,D,20161115,000000,7.1708,7.1708,6.69,6.69,497,0
+ARL.US,D,20161116,000000,6.45,6.69,6.45,6.5812,1619,0
+ARL.US,D,20161117,000000,6.75,6.75,6.51,6.75,1286,0
+ARL.US,D,20161118,000000,6.76,6.76,6.46,6.46,2967,0
+ARL.US,D,20161121,000000,6.46,6.5088,5.7,5.7,3498,0
+ARL.US,D,20161122,000000,5.73,5.86,5.69,5.86,794,0
+ARL.US,D,20161123,000000,5.86,6.06,5.86,6.06,1332,0
+ARL.US,D,20161125,000000,6.2,6.2,6,6,577,0
+ARL.US,D,20161128,000000,6.0701,6.0701,6.07,6.07,533,0
+ARL.US,D,20161129,000000,5.97,6.0292,5.97,6.01,1054,0
+ARL.US,D,20161130,000000,6.1,6.45,6.1,6.45,400,0
+ARL.US,D,20161201,000000,6.35,6.35,5.9,5.9,2976,0
+ARL.US,D,20161202,000000,5.9097,5.9097,5.87,5.9,1904,0
+ARL.US,D,20161205,000000,5.76,5.98,5.726,5.95,2504,0
+ARL.US,D,20161206,000000,5.98,6.05,5.68,5.98,8080,0
+ARL.US,D,20161207,000000,5.9,6.03,5.6996,5.87,4574,0
+ARL.US,D,20161208,000000,5.88,6.1,5.88,5.93,5938,0
+ARL.US,D,20161209,000000,6,6.0089,5.9958,6.0089,1366,0
+ARL.US,D,20161212,000000,5.9364,6.07,5.92,6.07,1073,0
+ARL.US,D,20161213,000000,6.0376,6.0376,5.75,5.82,1532,0
+ARL.US,D,20161214,000000,5.7,5.92,5.641,5.77,2523,0
+ARL.US,D,20161215,000000,5.76,5.81,5.6,5.65,6932,0
+ARL.US,D,20161216,000000,5.6,5.6,5.2062,5.29,15374,0
+ARL.US,D,20161219,000000,5.2901,5.2941,4.98,5.0735,5787,0
+ARL.US,D,20161220,000000,5.02,5.24,4.9242,5.23,17291,0
+ARL.US,D,20161221,000000,5.15,5.3,5.05,5.2621,13263,0
+ARL.US,D,20161222,000000,5.2422,5.2422,5.19,5.21,4677,0
+ARL.US,D,20161223,000000,5.13,5.1488,5.13,5.1488,1830,0
+ARL.US,D,20161227,000000,5.1726,5.1726,5.1726,5.1726,147,0
+ARL.US,D,20161228,000000,5.13,5.24,5.13,5.24,2332,0
+ARL.US,D,20161229,000000,5.16,5.25,5.16,5.18,3259,0
+ARL.US,D,20161230,000000,5.17,5.17,5.018,5.17,2097,0
+ARL.US,D,20170103,000000,5.17,5.25,5.17,5.1778,17926,0
+ARL.US,D,20170104,000000,5.25,5.25,5.221,5.221,1410,0
+ARL.US,D,20170105,000000,5.2501,5.41,5.2501,5.41,2283,0
+ARL.US,D,20170106,000000,5.51,5.51,5.51,5.51,100,0
+ARL.US,D,20170109,000000,5.5,5.5594,5.5,5.5594,1061,0
+ARL.US,D,20170110,000000,5.55,5.95,5.55,5.84,4326,0
+ARL.US,D,20170111,000000,5.75,5.75,5.75,5.75,165,0
+ARL.US,D,20170112,000000,5.7027,5.75,5.603,5.75,465,0
+ARL.US,D,20170113,000000,5.8345,5.8345,5.5666,5.5666,582,0
+ARL.US,D,20170117,000000,5.7,5.79,5.7,5.79,248,0
+ARL.US,D,20170118,000000,5.9342,6.255,5.9342,6.1406,2188,0
+ARL.US,D,20170119,000000,6.2,6.3323,6.2,6.26,1278,0
+ARL.US,D,20170120,000000,6.18,6.285,6.18,6.18,1615,0
+ARL.US,D,20170123,000000,6.17,6.17,6.17,6.17,142,0
+ARL.US,D,20170124,000000,6.2479,6.4148,6.2228,6.2228,2892,0
+ARL.US,D,20170125,000000,6.22,6.41,6.22,6.25,4911,0
+ARL.US,D,20170126,000000,6.2316,6.2316,6.2316,6.2316,350,0
+ARL.US,D,20170127,000000,6.2,6.2,6.2,6.2,312,0
+ARL.US,D,20170130,000000,6.21,6.5,6.21,6.5,4484,0
+ARL.US,D,20170131,000000,6.37,6.832,6.3678,6.778,7906,0
+ARL.US,D,20170201,000000,6.72,6.8376,6.72,6.8376,1081,0
+ARL.US,D,20170202,000000,6.9196,6.9196,6.8656,6.8928,684,0
+ARL.US,D,20170203,000000,6.7854,6.8353,6.7854,6.835,928,0
+ARL.US,D,20170206,000000,6.71,6.9,6.524,6.9,1576,0
+ARL.US,D,20170207,000000,7.02,7.13,7.02,7.0764,1713,0
+ARL.US,D,20170208,000000,7.05,8.45,7.05,8.15,10442,0
+ARL.US,D,20170209,000000,8.35,8.5,8.2,8.2,6153,0
+ARL.US,D,20170210,000000,8.2,9.17,8.2,8.77,6971,0
+ARL.US,D,20170213,000000,9.66,9.85,9.5201,9.5701,12280,0
+ARL.US,D,20170214,000000,9.47,9.47,8.73,8.7312,7514,0
+ARL.US,D,20170215,000000,9.2,9.38,9.03,9.04,4947,0
+ARL.US,D,20170216,000000,9.37,9.45,9.1337,9.45,3186,0
+ARL.US,D,20170217,000000,9.45,9.45,9.1,9.11,4178,0
+ARL.US,D,20170221,000000,9.05,9.2499,9.05,9.2499,1412,0
+ARL.US,D,20170222,000000,9.05,9.1,8.9,8.9,2063,0
+ARL.US,D,20170223,000000,8.491,8.91,8.491,8.65,1024,0
+ARL.US,D,20170224,000000,8.56,8.66,6.26,7.23,33677,0
+ARL.US,D,20170227,000000,7.31,7.33,6.9905,7.3,4647,0
+ARL.US,D,20170228,000000,7.27,7.5,6.959,7.5,5806,0
+ARL.US,D,20170301,000000,7.3,7.88,7.0608,7.76,6379,0
+ARL.US,D,20170302,000000,7.75,7.9,7.6941,7.9,1850,0
+ARL.US,D,20170303,000000,7.9,8.32,7.66,8.08,996,0
+ARL.US,D,20170306,000000,8.16,8.16,6.95,7.03,4047,0
+ARL.US,D,20170307,000000,7,7.23,6.8144,7,2066,0
+ARL.US,D,20170308,000000,7,7.25,7,7.01,2745,0
+ARL.US,D,20170309,000000,7,7.2585,7,7,4988,0
+ARL.US,D,20170310,000000,7,7.1152,6.67,6.67,3740,0
+ARL.US,D,20170313,000000,6.68,6.82,6.3,6.4,7368,0
+ARL.US,D,20170314,000000,6.4,6.53,6.4,6.52,4275,0
+ARL.US,D,20170315,000000,6.8,7.34,6.8,7.07,4786,0
+ARL.US,D,20170316,000000,7.35,7.45,7.1,7.42,6006,0
+ARL.US,D,20170317,000000,7.25,8,7.13,7.79,10615,0
+ARL.US,D,20170320,000000,7.52,8.55,7.37,7.5248,7816,0
+ARL.US,D,20170321,000000,7.66,7.66,7.66,7.66,101,0
+ARL.US,D,20170322,000000,7.5448,7.5448,7.5423,7.5423,669,0
+ARL.US,D,20170323,000000,7.38,7.47,7.38,7.46,361,0
+ARL.US,D,20170324,000000,7.72,7.9,7.72,7.82,1533,0
+ARL.US,D,20170327,000000,7.79,8.06,7.79,7.905,1031,0
+ARL.US,D,20170329,000000,8.09,8.12,7.5075,7.52,3914,0
+ARL.US,D,20170330,000000,7.88,8.23,7.88,8.0569,4077,0
+ARL.US,D,20170331,000000,7.9675,8.29,7.9079,8.04,925,0
+ARL.US,D,20170403,000000,8.01,8.11,8,8,1382,0
+ARL.US,D,20170404,000000,7.7801,7.9,7.7801,7.9,348,0
+ARL.US,D,20170405,000000,7.95,8.238,7.95,7.98,816,0
+ARL.US,D,20170410,000000,8.02,8.22,7.529,8.15,2850,0
+ARL.US,D,20170413,000000,8.1412,8.1412,8.14,8.14,2483,0
+ARL.US,D,20170417,000000,8.14,8.14,7.56,7.56,4020,0
+ARL.US,D,20170418,000000,7.63,7.72,7.63,7.71,1946,0
+ARL.US,D,20170419,000000,7.65,7.8428,7.65,7.67,755,0
+ARL.US,D,20170420,000000,7.69,7.69,7.69,7.69,261,0
+ARL.US,D,20170424,000000,7.5599,7.75,7.5599,7.7492,1449,0
+ARL.US,D,20170427,000000,7.72,7.72,7.72,7.72,249,0
+ARL.US,D,20170428,000000,7.8599,7.8599,7.668,7.668,1231,0
+ARL.US,D,20170502,000000,7.839,7.839,7.79,7.79,1082,0
+ARL.US,D,20170504,000000,7.55,7.63,7.55,7.63,1489,0
+ARL.US,D,20170508,000000,7.46,7.535,7,7.325,9918,0
+ARL.US,D,20170509,000000,7.12,7.39,7.12,7.39,2290,0
+ARL.US,D,20170515,000000,7.25,7.5395,7.25,7.5395,1137,0
+ARL.US,D,20170516,000000,7.374,7.49,7.3,7.49,1579,0
+ARL.US,D,20170517,000000,7.62,7.62,7.62,7.62,120,0
+ARL.US,D,20170519,000000,7.71,7.71,7.71,7.71,287,0
+ARL.US,D,20170522,000000,7.5423,7.5423,7.5423,7.5423,185,0
+ARL.US,D,20170525,000000,7.65,7.65,7.251,7.65,836,0
+ARL.US,D,20170526,000000,7.63,7.63,7.63,7.63,160,0
+ARL.US,D,20170530,000000,7.55,7.95,7.55,7.9499,3314,0
+ARL.US,D,20170531,000000,7.93,8.22,7.93,8.22,1242,0
+ARL.US,D,20170601,000000,8.23,8.5,8.22,8.5,7562,0
+ARL.US,D,20170602,000000,8.49,8.95,8.49,8.95,3694,0
+ARL.US,D,20170605,000000,9,9,8.7341,9,2970,0
+ARL.US,D,20170606,000000,8.999,9.71,8.999,9.71,12522,0
+ARL.US,D,20170607,000000,9.71,9.99,9.71,9.99,38344,0
+ARL.US,D,20170608,000000,9.99,9.99,9.99,9.99,178,0
+ARL.US,D,20170609,000000,9.67,9.67,9.4594,9.67,1280,0
+ARL.US,D,20170612,000000,9.6154,9.674,9.37,9.37,1039,0
+ARL.US,D,20170613,000000,9.37,9.37,8.97,8.97,731,0
+ARL.US,D,20170614,000000,8.9334,9.21,8.882,9.09,2414,0
+ARL.US,D,20170616,000000,8.85,8.85,8.85,8.85,1371,0
+ARL.US,D,20170619,000000,8.9148,8.9148,8.9148,8.9148,1000,0
+ARL.US,D,20170621,000000,8.7888,8.95,8.7888,8.93,905,0
+ARL.US,D,20170622,000000,9.0173,9.0173,9.0173,9.0173,238,0
+ARL.US,D,20170623,000000,8.79,9.1,8.59,9.1,1190,0
+ARL.US,D,20170626,000000,9.1,9.1,8.92,8.92,252,0
+ARL.US,D,20170627,000000,8.7822,8.7822,8.7822,8.7822,1052,0
+ARL.US,D,20170628,000000,8.85,8.85,8.5,8.72,4677,0
+ARL.US,D,20170629,000000,8.5363,8.65,8.5363,8.65,304,0
+ARL.US,D,20170630,000000,8.8501,8.9372,8.5243,8.5243,4102,0
+ARL.US,D,20170703,000000,8.53,8.57,8.34,8.34,1098,0
+ARL.US,D,20170705,000000,8.4,8.95,8.4,8.9315,5212,0
+ARL.US,D,20170706,000000,8.01,8.6256,8.01,8.6,2471,0
+ARL.US,D,20170707,000000,8.25,8.3898,8.25,8.36,1025,0
+ARL.US,D,20170710,000000,8.36,8.73,8.36,8.37,2328,0
+ARL.US,D,20170711,000000,8.6674,8.95,8.4892,8.4892,9258,0
+ARL.US,D,20170712,000000,8.55,8.8439,8.55,8.65,14311,0
+ARL.US,D,20170713,000000,8.65,8.84,8.56,8.56,7685,0
+ARL.US,D,20170714,000000,8.58,8.75,8.56,8.75,1653,0
+ARL.US,D,20170717,000000,8.76,8.88,8.71,8.88,300,0
+ARL.US,D,20170718,000000,8.45,8.52,8.45,8.5161,1704,0
+ARL.US,D,20170719,000000,8.652,8.652,8.652,8.652,1654,0
+ARL.US,D,20170721,000000,8.49,8.49,8.49,8.49,441,0
+ARL.US,D,20170725,000000,8.5,8.9,8.5,8.63,1874,0
+ARL.US,D,20170726,000000,8.639,8.64,8.62,8.63,1119,0
+ARL.US,D,20170727,000000,8.63,8.63,8.53,8.54,360,0
+ARL.US,D,20170731,000000,8.54,8.58,8.54,8.58,418,0
+ARL.US,D,20170801,000000,8.58,8.58,8.58,8.58,400,0
+ARL.US,D,20170802,000000,8.19,8.19,8.15,8.17,1083,0
+ARL.US,D,20170803,000000,8.268,8.268,8.1875,8.25,4232,0
+ARL.US,D,20170804,000000,8.46,8.475,8.4201,8.4392,6044,0
+ARL.US,D,20170809,000000,8.6,8.6,8.475,8.475,317,0
+ARL.US,D,20170811,000000,8.43,8.43,8.43,8.43,100,0
+ARL.US,D,20170814,000000,8.62,8.62,8.62,8.62,100,0
+ARL.US,D,20170817,000000,8.0062,8.62,8,8.6199,744,0
+ARL.US,D,20170818,000000,8.25,8.25,8.25,8.25,1499,0
+ARL.US,D,20170824,000000,8.1,8.1,8.1,8.1,148,0
+ARL.US,D,20170825,000000,8.2499,8.25,8.2499,8.25,318,0
+ARL.US,D,20170828,000000,8.15,8.4925,8.04,8.25,10680,0
+ARL.US,D,20170829,000000,8.25,8.43,8.1819,8.21,6978,0
+ARL.US,D,20170830,000000,8,8.33,8,8.24,4680,0
+ARL.US,D,20170831,000000,8.31,8.3777,8.3,8.3,3367,0
+ARL.US,D,20170901,000000,8.4001,8.455,8.39,8.39,1767,0
+ARL.US,D,20170905,000000,8.05,8.05,8,8.02,597,0
+ARL.US,D,20170906,000000,8.02,8.04,8.02,8.02,409,0
+ARL.US,D,20170907,000000,8.1,8.25,8.1,8.22,1688,0
+ARL.US,D,20170908,000000,8.2351,8.2351,8.1694,8.19,1853,0
+ARL.US,D,20170911,000000,8.28,8.28,8.17,8.17,445,0
+ARL.US,D,20170912,000000,8.13,8.24,8.13,8.14,2436,0
+ARL.US,D,20170913,000000,8.15,8.25,8.1,8.1,2062,0
+ARL.US,D,20170914,000000,8.11,8.239,8.1,8.13,3010,0
+ARL.US,D,20170915,000000,8.13,8.61,8.1,8.61,10065,0
+ARL.US,D,20170918,000000,8.62,8.75,8.51,8.75,5522,0
+ARL.US,D,20170919,000000,8.68,8.68,8.68,8.68,218,0
+ARL.US,D,20170921,000000,8.65,8.65,8.65,8.65,357,0
+ARL.US,D,20170922,000000,8.65,8.698,8.65,8.698,309,0
+ARL.US,D,20170925,000000,8.76,8.76,8.76,8.76,242,0
+ARL.US,D,20170926,000000,8.65,8.65,8.65,8.65,182,0
+ARL.US,D,20171002,000000,8.6673,8.6673,8.6673,8.6673,208,0
+ARL.US,D,20171003,000000,8.75,8.75,8.75,8.75,372,0
+ARL.US,D,20171005,000000,8.75,8.867,8.75,8.867,1771,0
+ARL.US,D,20171009,000000,8.8,8.8,8.8,8.8,112,0
+ARL.US,D,20171011,000000,8.75,8.76,8.75,8.76,1539,0
+ARL.US,D,20171012,000000,8.78,8.78,8.78,8.78,115,0
+ARL.US,D,20171017,000000,8.75,8.8,8.75,8.8,713,0
+ARL.US,D,20171018,000000,8.89,9.25,8.89,9.25,3862,0
+ARL.US,D,20171019,000000,8.86,8.94,8.86,8.94,1532,0
+ARL.US,D,20171023,000000,9.03,9.03,9.03,9.03,200,0
+ARL.US,D,20171024,000000,8.93,9.0499,8.91,9.0499,2124,0
+ARL.US,D,20171025,000000,9.067,9.0786,9.06,9.07,1650,0
+ARL.US,D,20171026,000000,9.25,9.39,9.25,9.39,979,0
+ARL.US,D,20171027,000000,10.01,10.0499,9.8314,9.95,4259,0
+ARL.US,D,20171030,000000,9.88,9.88,9.88,9.88,100,0
+ARL.US,D,20171031,000000,9.49,9.49,9.49,9.49,1306,0
+ARL.US,D,20171102,000000,9.49,9.51,9.49,9.51,450,0
+ARL.US,D,20171103,000000,9.49,9.51,9.49,9.51,853,0
+ARL.US,D,20171106,000000,9.5,9.51,9.5,9.51,1764,0
+ARL.US,D,20171107,000000,9.68,9.88,9.68,9.88,338,0
+ARL.US,D,20171108,000000,9.55,9.55,9.33,9.33,3215,0
+ARL.US,D,20171110,000000,9.3485,9.44,9.32,9.44,5114,0
+ARL.US,D,20171114,000000,9.75,9.75,9.6982,9.7,1211,0
+ARL.US,D,20171116,000000,9.88,10,9.71,9.8196,5103,0
+ARL.US,D,20171117,000000,10.02,10.02,10,10,270,0
+ARL.US,D,20171120,000000,10.01,10.01,10.01,10.01,652,0
+ARL.US,D,20171121,000000,10.1,10.4999,10.1,10.4485,6368,0
+ARL.US,D,20171122,000000,10.6924,10.6924,10.11,10.11,1076,0
+ARL.US,D,20171124,000000,10.1212,10.1212,10.1212,10.1212,125,0
+ARL.US,D,20171127,000000,10.14,11.15,10.11,10.67,3400,0
+ARL.US,D,20171129,000000,11.19,11.383,11.19,11.3077,4595,0
+ARL.US,D,20171130,000000,11.24,11.46,11.24,11.27,397,0
+ARL.US,D,20171201,000000,11.6,11.82,11.6,11.82,1662,0
+ARL.US,D,20171204,000000,11.85,11.8906,11.0267,11.23,4823,0
+ARL.US,D,20171205,000000,11.1,11.25,11.1,11.25,5611,0
+ARL.US,D,20171206,000000,11.37,11.75,11.32,11.75,4451,0
+ARL.US,D,20171207,000000,11.7,11.91,10.58,11.74,4741,0
+ARL.US,D,20171208,000000,11.95,13.9,11.8346,13.25,5695,0
+ARL.US,D,20171211,000000,13.16,13.75,13.16,13.75,2512,0
+ARL.US,D,20171212,000000,13.75,14.22,13.75,14.22,4994,0
+ARL.US,D,20171213,000000,14.24,14.5,13.991,14.5,9409,0
+ARL.US,D,20171214,000000,14.3,14.3,13.56,13.7583,3980,0
+ARL.US,D,20171215,000000,13.4,13.41,13.07,13.07,1418,0
+ARL.US,D,20171218,000000,13.23,13.57,13.096,13.44,8595,0
+ARL.US,D,20171219,000000,13.25,13.44,13.25,13.25,2367,0
+ARL.US,D,20171220,000000,13.75,13.75,13.43,13.5,1598,0
+ARL.US,D,20171221,000000,12.98,12.98,12.98,12.98,161,0
+ARL.US,D,20171222,000000,13.49,13.5,13.49,13.5,454,0
+ARL.US,D,20171226,000000,13.49,13.49,13.31,13.31,715,0
+ARL.US,D,20171227,000000,13.5,13.5,13.1601,13.5,908,0
+ARL.US,D,20171228,000000,13.5,13.5,13.43,13.5,1994,0
+ARL.US,D,20171229,000000,13.5,13.5,12.501,12.85,2718,0
+ARL.US,D,20180102,000000,12.67,12.67,11.95,11.95,3922,0
+ARL.US,D,20180103,000000,11.95,12.16,11.95,12.16,1029,0
+ARL.US,D,20180104,000000,12.93,12.94,12.6001,12.61,1484,0
+ARL.US,D,20180105,000000,12.37,12.6894,12.1195,12.6894,8221,0
+ARL.US,D,20180108,000000,13.24,13.25,12.44,12.44,8542,0
+ARL.US,D,20180109,000000,12.73,13.23,12.4158,13.23,1988,0
+ARL.US,D,20180110,000000,12.4248,13.1,12.25,12.59,9565,0
+ARL.US,D,20180111,000000,13.49,13.49,12.11,12.73,6956,0
+ARL.US,D,20180112,000000,12.73,13.12,12.48,12.72,9706,0
+ARL.US,D,20180116,000000,12.781,13.1,12.086,12.8,12262,0
+ARL.US,D,20180117,000000,13.47,13.47,12.7032,12.89,1022,0
+ARL.US,D,20180118,000000,12.4101,12.85,12.3,12.85,4717,0
+ARL.US,D,20180119,000000,12.9,13.3,12.55,13.3,6859,0
+ARL.US,D,20180122,000000,13.5,13.8,13.4892,13.7587,14028,0
+ARL.US,D,20180123,000000,13.9611,14.3,13.8345,13.9308,4610,0
+ARL.US,D,20180124,000000,13.7879,14.3,13.7879,14.3,612,0
+ARL.US,D,20180125,000000,14.3,14.3,14.3,14.3,811,0
+ARL.US,D,20180126,000000,13.65,14.2996,13.5556,14,5052,0
+ARL.US,D,20180129,000000,14.29,14.3,14.07,14.3,1929,0
+ARL.US,D,20180130,000000,14.3,14.4899,13.79,13.92,5197,0
+ARL.US,D,20180131,000000,14.5,14.5,12.93,12.93,2041,0
+ARL.US,D,20180201,000000,12.895,13.39,12.895,13.39,689,0
+ARL.US,D,20180202,000000,13.4,13.4,12.84,13.39,1837,0
+ARL.US,D,20180205,000000,13.39,13.39,12.41,13,3144,0
+ARL.US,D,20180206,000000,12.48,12.98,12.3801,12.98,2454,0
+ARL.US,D,20180207,000000,12.5,13.06,12.1695,13.06,1403,0
+ARL.US,D,20180208,000000,12,12.56,11.7,12.51,1994,0
+ARL.US,D,20180209,000000,12.5,12.5,12.0101,12.5,847,0
+ARL.US,D,20180212,000000,12.82,13.37,12.82,13.37,782,0
+ARL.US,D,20180214,000000,13.37,13.37,13.32,13.37,596,0
+ARL.US,D,20180215,000000,13.37,13.37,12.8284,13.37,1411,0
+ARL.US,D,20180216,000000,13.37,13.37,13.35,13.35,500,0
+ARL.US,D,20180220,000000,12.5625,13.35,12.5625,13.09,799,0
+ARL.US,D,20180221,000000,13.09,13.09,13.09,13.09,307,0
+ARL.US,D,20180222,000000,13.3243,13.3243,13.08,13.08,463,0
+ARL.US,D,20180223,000000,12.79,13.08,12.5,13.08,958,0
+ARL.US,D,20180226,000000,13.08,13.08,12.6195,13.08,1389,0
+ARL.US,D,20180227,000000,13.08,13.4,12.525,13.4,715,0
+ARL.US,D,20180228,000000,12.6757,13.36,12.5265,12.75,1839,0
+ARL.US,D,20180301,000000,13.4,13.4,13.4,13.4,325,0
+ARL.US,D,20180302,000000,13.4,13.4,12.78,13.4,1251,0
+ARL.US,D,20180305,000000,14.25,14.25,13.48,14,1812,0
+ARL.US,D,20180306,000000,13.3,13.375,12.21,13,10359,0
+ARL.US,D,20180307,000000,12.85,13.49,12.5,13,5537,0
+ARL.US,D,20180308,000000,13.13,14,13.13,13.55,4008,0
+ARL.US,D,20180309,000000,14.5,14.5,13.978,14.25,819,0
+ARL.US,D,20180312,000000,14.5,14.5,14.155,14.25,1071,0
+ARL.US,D,20180313,000000,14.45,14.48,14.09,14.09,587,0
+ARL.US,D,20180314,000000,14,14,13.731,14,1292,0
+ARL.US,D,20180315,000000,14.36,14.4,14.2,14.2,613,0
+ARL.US,D,20180316,000000,14.088,14.088,13.1,13.1,5432,0
+ARL.US,D,20180319,000000,13.45,13.73,13.25,13.73,1180,0
+ARL.US,D,20180320,000000,13.5001,14.72,13.5001,14.72,3880,0
+ARL.US,D,20180321,000000,14.5,15.6,14.5,15.5296,3900,0
+ARL.US,D,20180322,000000,16,17.94,16,17.94,2238,0
+ARL.US,D,20180323,000000,17.9659,18.5,17.9659,18.5,3490,0
+ARL.US,D,20180326,000000,18.78,21.07,18.78,20.535,6606,0
+ARL.US,D,20180327,000000,21,21.57,19.58,20.15,8727,0
+ARL.US,D,20180328,000000,20.15,20.15,19.261,19.49,5656,0
+ARL.US,D,20180329,000000,19.8,19.8,18.39,19.38,2868,0
+ARL.US,D,20180402,000000,17.9,19,16.18,18.5,3626,0
+ARL.US,D,20180403,000000,17.535,18.9,17.535,18.12,1256,0
+ARL.US,D,20180404,000000,17.7587,18,17.034,18,1781,0
+ARL.US,D,20180405,000000,18.82,18.82,17.52,18.2999,2401,0
+ARL.US,D,20180406,000000,18.3,19.2,18.21,18.21,3933,0
+ARL.US,D,20180409,000000,19.73,19.73,19.73,19.73,527,0
+ARL.US,D,20180410,000000,19,19.73,19,19.1,1540,0
+ARL.US,D,20180411,000000,19.74,19.74,19.13,19.13,483,0
+ARL.US,D,20180412,000000,18,18.755,18,18.49,1508,0
+ARL.US,D,20180413,000000,19.14,19.14,18.74,18.74,697,0
+ARL.US,D,20180416,000000,19.28,20,18.39,19.9048,6958,0
+ARL.US,D,20180417,000000,20.15,20.63,18.8666,20.25,4789,0
+ARL.US,D,20180418,000000,20.3,20.3,19.32,19.6,2053,0
+ARL.US,D,20180419,000000,19.66,20.01,19.0633,19.61,3742,0
+ARL.US,D,20180420,000000,18.93,20.01,18.4408,19.44,1573,0
+ARL.US,D,20180423,000000,20.57,20.57,19.33,19.3999,1602,0
+ARL.US,D,20180424,000000,19.5,19.5,18.1212,19.4,7420,0
+ARL.US,D,20180425,000000,20.25,20.25,18.2364,19,8030,0
+ARL.US,D,20180426,000000,18.2,18.83,18.2,18.83,595,0
+ARL.US,D,20180427,000000,17.65,18.85,17.61,18.35,7208,0
+ARL.US,D,20180430,000000,19.3753,20,18.75,19.25,9572,0
+ARL.US,D,20180501,000000,19.25,19.25,18.675,18.75,3772,0
+ARL.US,D,20180502,000000,18.75,19.25,18.0497,18.9999,4872,0
+ARL.US,D,20180503,000000,18.7,19.6685,17.52,17.9,11364,0
+ARL.US,D,20180504,000000,17.946,19.168,17.4,18.15,24769,0
+ARL.US,D,20180507,000000,17.5,18.39,17.2497,18.39,4587,0
+ARL.US,D,20180508,000000,18.3,18.3,17.6035,18.015,6420,0
+ARL.US,D,20180509,000000,17.4,18.4,17.4,18.4,7787,0
+ARL.US,D,20180510,000000,18.46,19.277,18.335,18.335,11207,0
+ARL.US,D,20180511,000000,18.49,18.79,18.03,18.79,4249,0
+ARL.US,D,20180514,000000,18.8,19.4,17.053,17.5,15102,0
+ARL.US,D,20180515,000000,17.15,18.8153,17,17.605,43172,0
+ARL.US,D,20180516,000000,17.61,18.05,15.5247,16.51,13933,0
+ARL.US,D,20180517,000000,16.59,16.59,14.25,14.26,18641,0
+ARL.US,D,20180518,000000,15.25,15.25,13.75,13.75,4817,0
+ARL.US,D,20180521,000000,14.1,15.14,14.1,14.86,5694,0
+ARL.US,D,20180522,000000,15.35,15.35,13.96,14.04,4225,0
+ARL.US,D,20180523,000000,14.5384,14.8174,13.76,14.6,1147,0
+ARL.US,D,20180524,000000,14.74,14.86,14.005,14.015,3614,0
+ARL.US,D,20180525,000000,14.21,14.21,12.6,13.57,25335,0
+ARL.US,D,20180529,000000,13.8322,13.8322,13.69,13.69,1608,0
+ARL.US,D,20180530,000000,13.68,13.68,13.68,13.68,593,0
+ARL.US,D,20180531,000000,13.53,14.71,13.53,14.57,1477,0
+ARL.US,D,20180601,000000,14.62,14.62,13.6747,14.53,10150,0
+ARL.US,D,20180604,000000,14.6003,14.9,14.3,14.78,8294,0
+ARL.US,D,20180605,000000,14.35,14.35,13.934,14,3416,0
+ARL.US,D,20180606,000000,14.1996,14.35,14.01,14.01,2979,0
+ARL.US,D,20180607,000000,13.8025,13.8025,13.31,13.7,3392,0
+ARL.US,D,20180608,000000,13.0747,14.41,13.0747,14.05,14381,0
+ARL.US,D,20180611,000000,14.1,14.1652,13.5,14.04,10238,0
+ARL.US,D,20180612,000000,13.8501,14.01,13.35,13.62,4238,0
+ARL.US,D,20180613,000000,13.86,13.86,12.26,12.26,4569,0
+ARL.US,D,20180614,000000,12.618,14.06,12.618,13.9921,17001,0
+ARL.US,D,20180615,000000,13.9921,14.86,13.7562,14.1,12473,0
+ARL.US,D,20180618,000000,13.97,14.82,13.9336,14.82,9125,0
+ARL.US,D,20180619,000000,14.82,14.88,13.87,14.27,16288,0
+ARL.US,D,20180620,000000,14.32,14.73,14.005,14.5,13211,0
+ARL.US,D,20180621,000000,14.9,14.9,13.74,14.06,7669,0
+ARL.US,D,20180622,000000,14.04,15.75,13.79,15.5,172873,0
+ARL.US,D,20180625,000000,15.17,15.74,14.32,15.52,13464,0
+ARL.US,D,20180626,000000,15.46,15.8,15.295,15.8,6689,0
+ARL.US,D,20180627,000000,15.92,16.08,15.39,16.06,4090,0
+ARL.US,D,20180628,000000,15.94,17,15.45,16.99,6398,0
+ARL.US,D,20180629,000000,16.86,16.86,15.13,15.81,10807,0
+ARL.US,D,20180702,000000,15.93,16.95,15.2676,16.94,3783,0
+ARL.US,D,20180703,000000,16.82,17.49,16.033,16.29,2737,0
+ARL.US,D,20180705,000000,16.4,17.5,16.21,17.49,5449,0
+ARL.US,D,20180706,000000,17.27,17.89,16.691,17.89,2603,0
+ARL.US,D,20180709,000000,18.02,18.02,17.49,17.5,1353,0
+ARL.US,D,20180710,000000,17.5,17.5,16.51,16.96,1243,0
+ARL.US,D,20180711,000000,16.94,16.96,16.149,16.8,2653,0
+ARL.US,D,20180712,000000,16.92,16.92,16.02,16.45,3267,0
+ARL.US,D,20180713,000000,16.15,16.78,15.5,16.74,10622,0
+ARL.US,D,20180716,000000,16.917,16.94,16.05,16.94,1343,0
+ARL.US,D,20180717,000000,16.75,17.25,16,17.25,8844,0
+ARL.US,D,20180718,000000,17.38,17.5,16.76,17.49,1747,0
+ARL.US,D,20180719,000000,17.5,17.66,16.86,17.5,2030,0
+ARL.US,D,20180720,000000,17.63,17.63,17.25,17.25,2628,0
+ARL.US,D,20180723,000000,17.24,18.1,17.21,17.99,2727,0
+ARL.US,D,20180724,000000,17.98,18.87,17.5,18.83,3319,0
+ARL.US,D,20180725,000000,18.0035,18.84,18.0025,18.84,2995,0
+ARL.US,D,20180726,000000,19,19,18.98,18.98,739,0
+ARL.US,D,20180727,000000,18.75,18.75,18.28,18.34,2616,0
+ARL.US,D,20180730,000000,18.36,18.8,18.24,18.24,1643,0
+ARL.US,D,20180731,000000,18.65,18.65,18.17,18.17,924,0
+ARL.US,D,20180801,000000,18.31,18.8,17.51,18.31,2994,0
+ARL.US,D,20180802,000000,18.41,18.8,18.09,18.79,4036,0
+ARL.US,D,20180803,000000,18.42,18.42,18.42,18.42,245,0
+ARL.US,D,20180806,000000,18.78,18.78,18.26,18.26,950,0
+ARL.US,D,20180807,000000,18.75,18.8,18.09,18.42,4173,0
+ARL.US,D,20180808,000000,18.44,18.44,18.03,18.39,1673,0
+ARL.US,D,20180809,000000,18.41,18.7149,18.41,18.6429,2995,0
+ARL.US,D,20180810,000000,18.06,18.06,17.5,17.51,5359,0
+ARL.US,D,20180813,000000,17.7,17.7,17.1,17.1,1558,0
+ARL.US,D,20180814,000000,16.4025,17.72,16.4025,17.72,1803,0
+ARL.US,D,20180815,000000,17.9,18.59,16.95,17.37,1482,0
+ARL.US,D,20180816,000000,17.84,18.54,17.84,18.54,557,0
+ARL.US,D,20180817,000000,18.46,18.46,18.17,18.17,1308,0
+ARL.US,D,20180820,000000,18.4,18.4,17.68,18.38,1325,0
+ARL.US,D,20180821,000000,18.38,18.38,17.53,17.91,3156,0
+ARL.US,D,20180822,000000,17.95,17.95,17.9,17.9,903,0
+ARL.US,D,20180823,000000,17.64,17.93,17.01,17.93,3069,0
+ARL.US,D,20180824,000000,17.5,17.95,17.05,17.57,3905,0
+ARL.US,D,20180827,000000,17.91,17.93,17.1318,17.49,1488,0
+ARL.US,D,20180828,000000,17.84,17.92,17.21,17.83,2294,0
+ARL.US,D,20180829,000000,17.83,17.83,17.08,17.21,1711,0
+ARL.US,D,20180830,000000,17.28,17.28,16.52,17.09,5563,0
+ARL.US,D,20180831,000000,17.31,17.31,16.49,16.9,5183,0
+ARL.US,D,20180904,000000,16.7,16.701,16.25,16.57,1189,0
+ARL.US,D,20180905,000000,16.4,16.4,16.3,16.3,789,0
+ARL.US,D,20180906,000000,16.35,16.3999,15.8,16.3999,2013,0
+ARL.US,D,20180907,000000,16.26,16.26,14.51,14.51,4176,0
+ARL.US,D,20180910,000000,14.52,15.51,14.5,15.51,3998,0
+ARL.US,D,20180911,000000,15.75,16.76,15.603,16.76,4746,0
+ARL.US,D,20180912,000000,16.61,16.95,16.61,16.95,2733,0
+ARL.US,D,20180913,000000,16.89,17.16,16.6292,16.98,2535,0
+ARL.US,D,20180914,000000,16.83,17.47,16.3471,16.81,5091,0
+ARL.US,D,20180917,000000,16.92,17.22,16.92,17.22,1454,0
+ARL.US,D,20180918,000000,17.29,17.49,16.99,17.07,3790,0
+ARL.US,D,20180919,000000,17.31,17.73,17.31,17.42,2064,0
+ARL.US,D,20180920,000000,17.72,17.95,17.29,17.95,3365,0
+ARL.US,D,20180921,000000,17.9,17.9,16.1,16.41,15066,0
+ARL.US,D,20180924,000000,16.65,16.65,16.37,16.65,2854,0
+ARL.US,D,20180925,000000,16.56,16.74,15.51,16.74,1461,0
+ARL.US,D,20180926,000000,16.66,16.66,16.03,16.41,876,0
+ARL.US,D,20180927,000000,16.32,16.32,16.32,16.32,1427,0
+ARL.US,D,20180928,000000,16.3,16.92,16.3,16.92,1245,0
+ARL.US,D,20181001,000000,16.94,17.25,16.88,17.24,2865,0
+ARL.US,D,20181002,000000,17.19,17.19,16.69,16.69,2502,0
+ARL.US,D,20181003,000000,16.82,17.48,16.78,17.48,1906,0
+ARL.US,D,20181004,000000,17.1778,17.2428,16.683,16.74,5488,0
+ARL.US,D,20181005,000000,16.94,17.46,16.7,17.46,1752,0
+ARL.US,D,20181008,000000,17.47,17.47,17.05,17.05,1148,0
+ARL.US,D,20181009,000000,16.72,17.3,16.7078,16.82,2714,0
+ARL.US,D,20181010,000000,16.92,16.92,16.26,16.26,2727,0
+ARL.US,D,20181011,000000,16.24,16.25,15.57,15.94,1239,0
+ARL.US,D,20181012,000000,16.39,16.39,16,16.06,2944,0
+ARL.US,D,20181015,000000,16.31,16.92,16.25,16.59,3811,0
+ARL.US,D,20181016,000000,17,17.24,16.37,17.22,2221,0
+ARL.US,D,20181017,000000,17.24,17.24,16.74,16.96,2393,0
+ARL.US,D,20181018,000000,16.98,17.0107,16.98,16.98,3616,0
+ARL.US,D,20181019,000000,16.84,16.84,16.37,16.37,1397,0
+ARL.US,D,20181022,000000,15.8,17.13,15.6881,16.95,1872,0
+ARL.US,D,20181023,000000,16.35,16.35,15.68,15.68,938,0
+ARL.US,D,20181024,000000,15.6,15.9,13.91,13.97,3957,0
+ARL.US,D,20181025,000000,13.32,13.8619,13.32,13.76,4739,0
+ARL.US,D,20181026,000000,13.68,13.88,13.68,13.88,1235,0
+ARL.US,D,20181029,000000,14.26,14.7799,13.78,14.3,2263,0
+ARL.US,D,20181030,000000,14.3,14.82,14.3,14.82,1787,0
+ARL.US,D,20181031,000000,15,15.52,15,15.17,1786,0
+ARL.US,D,20181101,000000,15.4584,15.78,15.4584,15.47,1334,0
+ARL.US,D,20181102,000000,15.465,16,15.32,15.84,1743,0
+ARL.US,D,20181105,000000,16.5,17,16.5,16.7,2369,0
+ARL.US,D,20181106,000000,16.553,17,16.45,17,1716,0
+ARL.US,D,20181107,000000,16.9578,17.32,16.9578,17.32,1510,0
+ARL.US,D,20181108,000000,16.75,16.75,16.75,16.75,672,0
+ARL.US,D,20181109,000000,16.75,16.75,16.18,16.18,1568,0
+ARL.US,D,20181112,000000,16.16,16.16,16.16,16.16,628,0
+ARL.US,D,20181113,000000,16,16.5,16,16.5,1018,0
+ARL.US,D,20181114,000000,15.84,15.84,15.84,15.84,521,0
+ARL.US,D,20181115,000000,15.4368,16.1,15.4368,16.1,1147,0
+ARL.US,D,20181116,000000,16.07,16.07,15.47,15.47,1908,0
+ARL.US,D,20181119,000000,15.53,15.585,15.38,15.38,2741,0
+ARL.US,D,20181120,000000,15.35,15.75,15.1,15.1,773,0
+ARL.US,D,20181121,000000,15.48,15.48,15.48,15.48,459,0
+ARL.US,D,20181123,000000,15.98,16.3,15.98,16.3,534,0
+ARL.US,D,20181126,000000,16.42,16.42,16.15,16.15,881,0
+ARL.US,D,20181127,000000,16.15,16.15,15.4,15.4,1876,0
+ARL.US,D,20181128,000000,15.66,15.7,15.66,15.7,1158,0
+ARL.US,D,20181129,000000,15.7,16.39,15.7,16.39,945,0
+ARL.US,D,20181130,000000,16.06,16.4,15.87,16.4,2964,0
+ARL.US,D,20181203,000000,16.4,16.4,16.13,16.4,542,0
+ARL.US,D,20181204,000000,16.4,16.4,15.98,15.98,1813,0
+ARL.US,D,20181206,000000,15.75,15.75,15.74,15.74,1717,0
+ARL.US,D,20181207,000000,15.75,15.75,14.05,15.45,2739,0
+ARL.US,D,20181210,000000,15.25,15.25,14.55,14.55,760,0
+ARL.US,D,20181211,000000,14.601,14.74,14.601,14.74,1468,0
+ARL.US,D,20181212,000000,14.7,14.7,14,14.59,3019,0
+ARL.US,D,20181213,000000,14.3,14.3,13.25,13.25,5662,0
+ARL.US,D,20181214,000000,13.37,13.4,13.02,13.02,2175,0
+ARL.US,D,20181217,000000,12.9075,13.26,12.9075,13.26,975,0
+ARL.US,D,20181218,000000,13.4,13.4,13.4,13.4,664,0
+ARL.US,D,20181219,000000,13.2491,13.33,13.16,13.16,1060,0
+ARL.US,D,20181220,000000,13.1354,13.62,13.1354,13.5,1727,0
+ARL.US,D,20181221,000000,13.41,13.54,12.29,13.54,11167,0
+ARL.US,D,20181224,000000,13.54,13.56,13.17,13.17,1300,0
+ARL.US,D,20181226,000000,13.48,13.48,12.73,12.78,2221,0
+ARL.US,D,20181227,000000,12.72,12.95,12.68,12.68,1914,0
+ARL.US,D,20181228,000000,12.4774,12.73,12.06,12.06,5370,0
+ARL.US,D,20181231,000000,12.04,12.25,12.04,12.07,1735,0
+ARL.US,D,20190102,000000,12.45,12.45,12.45,12.45,326,0
+ARL.US,D,20190103,000000,12.21,12.21,12,12.09,1920,0
+ARL.US,D,20190104,000000,12.33,12.5899,12.13,12.39,2091,0
+ARL.US,D,20190107,000000,12.56,12.56,12.56,12.56,626,0
+ARL.US,D,20190108,000000,12.73,12.73,12.72,12.72,2053,0
+ARL.US,D,20190109,000000,12.73,13.01,12.5,13.01,1060,0
+ARL.US,D,20190110,000000,12.75,12.75,12.75,12.75,452,0
+ARL.US,D,20190111,000000,11.75,11.99,11.75,11.99,974,0
+ARL.US,D,20190114,000000,11.95,11.95,11.5201,11.6,9312,0
+ARL.US,D,20190115,000000,11.6,11.88,11.6,11.7,12431,0
+ARL.US,D,20190116,000000,11.9,11.91,11.9,11.91,656,0
+ARL.US,D,20190117,000000,13.1,13.29,12.74,12.74,1385,0
+ARL.US,D,20190118,000000,12.84,12.84,12.7,12.7,2535,0
+ARL.US,D,20190122,000000,12.61,12.8621,12.34,12.34,1951,0
+ARL.US,D,20190123,000000,12.65,12.76,12.4,12.491,1122,0
+ARL.US,D,20190124,000000,12.76,12.76,12.76,12.76,340,0
+ARL.US,D,20190125,000000,12.92,13.01,12.92,13.01,498,0
+ARL.US,D,20190128,000000,13.03,13.13,13.03,13.13,946,0
+ARL.US,D,20190129,000000,13.35,13.35,13.15,13.15,671,0
+ARL.US,D,20190130,000000,13.37,13.37,13.37,13.37,967,0
+ARL.US,D,20190131,000000,13.13,13.37,13.08,13.08,1460,0
+ARL.US,D,20190201,000000,12.98,13.1,12.86,12.95,946,0
+ARL.US,D,20190204,000000,12.79,12.96,12.79,12.79,713,0
+ARL.US,D,20190205,000000,13.07,13.1,12.97,13.08,1286,0
+ARL.US,D,20190206,000000,13.19,13.19,13.19,13.19,630,0
+ARL.US,D,20190207,000000,13.17,13.17,12.86,12.93,913,0
+ARL.US,D,20190208,000000,12.93,12.93,12.92,12.92,790,0
+ARL.US,D,20190211,000000,12.92,13.3699,12.92,12.99,1783,0
+ARL.US,D,20190212,000000,13.34,13.34,13.24,13.24,546,0
+ARL.US,D,20190214,000000,13.33,13.33,13.12,13.12,964,0
+ARL.US,D,20190215,000000,13.12,13.34,13.12,13.17,1385,0
+ARL.US,D,20190219,000000,13.18,13.34,13.18,13.34,1411,0
+ARL.US,D,20190220,000000,13.37,13.37,12.94,13.03,2139,0
+ARL.US,D,20190221,000000,12.91,13.05,12.91,13.05,993,0
+ARL.US,D,20190222,000000,13.1,13.28,13.1,13.28,627,0
+ARL.US,D,20190225,000000,13.12,13.12,12.88,12.88,1250,0
+ARL.US,D,20190226,000000,13.05,13.05,13.04,13.04,818,0
+ARL.US,D,20190227,000000,12.915,12.915,12.8435,12.8435,1671,0
+ARL.US,D,20190228,000000,12.89,12.89,12.7,12.7,926,0
+ARL.US,D,20190301,000000,12.95,12.95,12.95,12.95,309,0
+ARL.US,D,20190304,000000,12.94,12.9645,12.35,12.35,3412,0
+ARL.US,D,20190305,000000,12.51,12.8,11.22,11.9,4618,0
+ARL.US,D,20190306,000000,12.06,12.06,11.92,12,2150,0
+ARL.US,D,20190307,000000,12,12.0977,12,12.01,775,0
+ARL.US,D,20190308,000000,12.04,12.1,12.04,12.1,575,0
+ARL.US,D,20190311,000000,12.15,12.28,12.01,12.28,2677,0
+ARL.US,D,20190312,000000,12.1,12.34,12.1,12.34,1061,0
+ARL.US,D,20190313,000000,12.53,13.13,12.52,12.75,1686,0
+ARL.US,D,20190314,000000,12.75,12.96,12.75,12.96,607,0
+ARL.US,D,20190315,000000,12.85,12.9,12.85,12.9,6626,0
+ARL.US,D,20190319,000000,13.15,13.34,13.0207,13.34,1122,0
+ARL.US,D,20190320,000000,13.46,13.505,11.77,11.77,8835,0
+ARL.US,D,20190321,000000,11.99,12.295,11.9276,12.06,3916,0
+ARL.US,D,20190322,000000,12.08,12.2399,11.85,11.85,2085,0
+ARL.US,D,20190325,000000,12.08,12.08,12.08,12.08,287,0
+ARL.US,D,20190326,000000,11.97,11.97,11.48,11.48,888,0
+ARL.US,D,20190327,000000,11.54,11.8354,11.54,11.81,3287,0
+ARL.US,D,20190328,000000,12,12.2,11.85,12.2,1216,0
+ARL.US,D,20190329,000000,12.28,12.28,12.1,12.1,895,0
+ARL.US,D,20190401,000000,12.07,12.07,11.87,11.87,721,0
+ARL.US,D,20190402,000000,11.87,11.87,11.66,11.66,484,0
+ARL.US,D,20190403,000000,11.91,11.91,11.91,11.91,241,0
+ARL.US,D,20190404,000000,12.01,12.1777,12.01,12.1777,4155,0
+ARL.US,D,20190405,000000,12.12,12.2,12.0801,12.2,2416,0
+ARL.US,D,20190408,000000,12.07,12.27,12.07,12.11,2028,0
+ARL.US,D,20190409,000000,12.06,12.06,12.06,12.06,446,0
+ARL.US,D,20190410,000000,12.26,12.26,12.07,12.07,460,0
+ARL.US,D,20190411,000000,12.26,12.26,12.08,12.08,521,0
+ARL.US,D,20190412,000000,12.08,12.27,12.08,12.27,894,0
+ARL.US,D,20190415,000000,12.27,12.27,12.17,12.17,408,0
+ARL.US,D,20190416,000000,12.4,12.6,12.4,12.5,960,0
+ARL.US,D,20190417,000000,12.73,12.73,12.65,12.65,866,0
+ARL.US,D,20190418,000000,12.64,12.9074,12.64,12.88,1787,0
+ARL.US,D,20190422,000000,12.75,12.75,12.5927,12.5927,552,0
+ARL.US,D,20190423,000000,12.76,12.97,12.76,12.97,991,0
+ARL.US,D,20190424,000000,13.0813,13.19,12.99,12.99,708,0
+ARL.US,D,20190425,000000,12.98,13.07,12.98,13.07,770,0
+ARL.US,D,20190426,000000,13.23,13.33,13.23,13.33,443,0
+ARL.US,D,20190429,000000,13.46,13.67,13.46,13.67,1499,0
+ARL.US,D,20190430,000000,13.69,13.71,13.69,13.71,2192,0
+ARL.US,D,20190501,000000,13.74,13.8713,13.71,13.72,2249,0
+ARL.US,D,20190502,000000,13.84,14.07,13.84,13.9,2197,0
+ARL.US,D,20190503,000000,14.04,14.13,14.04,14.05,912,0
+ARL.US,D,20190506,000000,14.13,14.36,14.13,14.21,503,0
+ARL.US,D,20190507,000000,14.07,14.08,13.54,13.54,2002,0
+ARL.US,D,20190508,000000,13.67,13.67,13.34,13.4,1278,0
+ARL.US,D,20190509,000000,13.43,13.43,13.08,13.08,2855,0
+ARL.US,D,20190510,000000,13.14,13.38,13.14,13.38,537,0
+ARL.US,D,20190513,000000,13.33,13.472,13.15,13.15,3650,0
+ARL.US,D,20190514,000000,13.19,13.4,13.19,13.34,1251,0
+ARL.US,D,20190515,000000,13.23,13.31,13.1999,13.26,934,0
+ARL.US,D,20190516,000000,13.39,13.39,13.15,13.15,682,0
+ARL.US,D,20190517,000000,13.2,13.3,13.2,13.3,1000,0
+ARL.US,D,20190520,000000,13.21,13.21,12.9,13.08,1259,0
+ARL.US,D,20190521,000000,13.17,13.17,12.99,12.99,725,0
+ARL.US,D,20190522,000000,12.88,12.88,12.24,12.24,2239,0
+ARL.US,D,20190523,000000,12.27,12.27,11.9,11.9,2536,0
+ARL.US,D,20190524,000000,12.01,12.01,11.4872,11.88,4299,0
+ARL.US,D,20190528,000000,11.92,11.92,11.54,11.54,1193,0
+ARL.US,D,20190529,000000,11.59,11.658,11.185,11.25,5282,0
+ARL.US,D,20190530,000000,11.27,11.48,11.27,11.46,1795,0
+ARL.US,D,20190531,000000,11.32,11.53,11.32,11.53,1272,0
+ARL.US,D,20190603,000000,11.54,11.75,11.54,11.74,1171,0
+ARL.US,D,20190604,000000,11.87,12.28,11.87,12.28,1247,0
+ARL.US,D,20190605,000000,12.24,12.4,12.24,12.35,1219,0
+ARL.US,D,20190606,000000,12.28,12.65,12.26,12.37,1198,0
+ARL.US,D,20190607,000000,12.32,12.39,12.18,12.23,11136,0
+ARL.US,D,20190610,000000,12.19,12.24,12.19,12.24,1270,0
+ARL.US,D,20190611,000000,12.37,12.37,12.239,12.24,1417,0
+ARL.US,D,20190612,000000,12.31,12.5,12.17,12.41,1003,0
+ARL.US,D,20190613,000000,12.48,12.86,12.2549,12.86,1185,0
+ARL.US,D,20190614,000000,12.82,12.91,12.78,12.78,1604,0
+ARL.US,D,20190617,000000,12.71,12.73,12.45,12.65,3137,0
+ARL.US,D,20190618,000000,12.64,12.95,12.64,12.95,1067,0
+ARL.US,D,20190619,000000,12.87,13.3,12.87,13.29,1056,0
+ARL.US,D,20190620,000000,13.21,13.6,13.21,13.6,1388,0
+ARL.US,D,20190621,000000,13.5,13.79,13.22,13.22,4145,0
+ARL.US,D,20190624,000000,13.29,13.45,13.09,13.21,2314,0
+ARL.US,D,20190625,000000,13.35,13.37,13.13,13.37,1565,0
+ARL.US,D,20190626,000000,13.6,13.89,13.43,13.88,6032,0
+ARL.US,D,20190627,000000,13.66,14,12.84,13.19,5060,0
+ARL.US,D,20190628,000000,13.01,13.77,13.01,13.64,40752,0
+ARL.US,D,20190701,000000,13.55,14.51,13.55,14.23,4718,0
+ARL.US,D,20190702,000000,14.35,14.35,13.8114,14.13,1603,0
+ARL.US,D,20190703,000000,13.88,14.15,13.8,14.15,813,0
+ARL.US,D,20190705,000000,13.78,16.58,13.78,16.14,7496,0
+ARL.US,D,20190708,000000,16.16,16.52,16.16,16.3,1191,0
+ARL.US,D,20190709,000000,16.3,16.3,16.1403,16.25,1436,0
+ARL.US,D,20190710,000000,16.3,16.3,15.9,16.15,2700,0
+ARL.US,D,20190711,000000,16.17,16.26,16,16.26,2235,0
+ARL.US,D,20190712,000000,16.3,16.51,16.28,16.34,3482,0
+ARL.US,D,20190715,000000,16.04,16.44,16.01,16.44,1379,0
+ARL.US,D,20190716,000000,16.45,16.98,16.45,16.93,1157,0
+ARL.US,D,20190717,000000,16.78,16.78,16.53,16.53,1213,0
+ARL.US,D,20190718,000000,16.73,16.73,16.38,16.73,1277,0
+ARL.US,D,20190719,000000,16.6,16.6,16.24,16.27,2495,0
+ARL.US,D,20190722,000000,16.16,16.22,16.16,16.22,454,0
+ARL.US,D,20190723,000000,16,16.36,16,16.2,1613,0
+ARL.US,D,20190724,000000,16.22,16.25,16.0725,16.25,2682,0
+ARL.US,D,20190725,000000,15.98,15.98,15.59,15.59,2404,0
+ARL.US,D,20190726,000000,15.81,16.3,15.41,15.93,7683,0
+ARL.US,D,20190729,000000,15.85,15.85,15.54,15.54,1315,0
+ARL.US,D,20190730,000000,15.45,15.84,15.38,15.38,2081,0
+ARL.US,D,20190731,000000,15.28,16.23,15.28,15.72,2810,0
+ARL.US,D,20190801,000000,15.66,15.79,15.66,15.71,1834,0
+ARL.US,D,20190802,000000,15.71,15.71,15.45,15.45,582,0
+ARL.US,D,20190805,000000,15.24,15.24,14.89,14.97,2640,0
+ARL.US,D,20190806,000000,15,15,14.64,14.73,1180,0
+ARL.US,D,20190807,000000,14.55,14.88,14.55,14.64,692,0
+ARL.US,D,20190808,000000,14.57,14.93,11.73,13.9,3839,0
+ARL.US,D,20190809,000000,13.27,13.27,12.39,12.39,2887,0
+ARL.US,D,20190812,000000,12.88,13.22,12.85,12.85,872,0
+ARL.US,D,20190813,000000,12.57,12.93,11.8933,12.28,4897,0
+ARL.US,D,20190814,000000,11.5,12.58,11.5,11.5,11571,0
+ARL.US,D,20190815,000000,11.5,11.7595,11.21,11.21,11237,0
+ARL.US,D,20190816,000000,11.41,11.635,10.5292,11.45,11332,0
+ARL.US,D,20190819,000000,11.87,12.4434,10.8,12.34,14249,0
+ARL.US,D,20190820,000000,12.25,13,11.1832,12.15,14320,0
+ARL.US,D,20190821,000000,12.45,12.4518,12.2007,12.28,2372,0
+ARL.US,D,20190822,000000,12.28,12.28,11.69,11.72,1929,0
+ARL.US,D,20190823,000000,11.72,11.72,11.17,11.17,1369,0
+ARL.US,D,20190826,000000,11.38,12.74,11.01,12.74,11635,0
+ARL.US,D,20190827,000000,12.69,12.69,11.54,11.69,4166,0
+ARL.US,D,20190828,000000,11.71,11.94,11.4,11.94,8948,0
+ARL.US,D,20190829,000000,12.01,12.09,11.57,11.57,4337,0
+ARL.US,D,20190830,000000,11.29,12.0099,11.29,11.59,4555,0
+ARL.US,D,20190903,000000,11.39,11.75,11,11,11310,0
+ARL.US,D,20190904,000000,11.12,11.48,11.12,11.3,2833,0
+ARL.US,D,20190905,000000,11.44,12.35,11.44,11.99,3570,0
+ARL.US,D,20190906,000000,12.11,12.66,12.11,12.37,1619,0
+ARL.US,D,20190909,000000,12.33,13,12.17,12.83,4082,0
+ARL.US,D,20190910,000000,12.91,13.19,11.9439,12.41,1705,0
+ARL.US,D,20190911,000000,12.58,14.16,12.3,13.66,9659,0
+ARL.US,D,20190912,000000,13.67,14.66,12.92,13.12,10964,0
+ARL.US,D,20190913,000000,13.33,15.7299,13.08,15.63,8687,0
+ARL.US,D,20190916,000000,15.77,15.77,14.0173,14.57,11623,0
+ARL.US,D,20190917,000000,14.38,15.7,14.15,14.94,12372,0
+ARL.US,D,20190918,000000,15.06,15.23,14.42,14.82,10006,0
+ARL.US,D,20190919,000000,14.97,16.566,14.53,15.87,18030,0
+ARL.US,D,20190920,000000,15.86,16.4,15.24,16.26,21056,0
+ARL.US,D,20190923,000000,15.99,17,15.99,17,7244,0
+ARL.US,D,20190924,000000,16.4,17.89,15.94,16.27,13215,0
+ARL.US,D,20190925,000000,16.26,17.39,15.51,16.51,11680,0
+ARL.US,D,20190926,000000,16.31,17.09,15.8,15.8,7700,0
+ARL.US,D,20190927,000000,15.74,16.385,15.22,15.36,6007,0
+ARL.US,D,20190930,000000,15.67,15.84,15.33,15.38,4441,0
+ARL.US,D,20191001,000000,15.67,15.98,14.6473,14.96,8187,0
+ARL.US,D,20191002,000000,14.86,15.39,14.41,14.86,5144,0
+ARL.US,D,20191003,000000,14.6,15.3,13.7,14.99,5488,0
+ARL.US,D,20191004,000000,14.84,16.415,14.84,15,8293,0
+ARL.US,D,20191007,000000,14.77,14.95,14.1582,14.42,2983,0
+ARL.US,D,20191008,000000,14.31,15.03,14,14.45,5788,0
+ARL.US,D,20191009,000000,14.78,15.4,14.78,15.15,2607,0
+ARL.US,D,20191010,000000,15.22,15.6,14.6,15.1,8265,0
+ARL.US,D,20191011,000000,15.6,16.1,15.44,15.44,6240,0
+ARL.US,D,20191014,000000,15.21,16.18,14.99,15.2,8699,0
+ARL.US,D,20191015,000000,15.08,15.97,14.61,15.14,11276,0
+ARL.US,D,20191016,000000,15.12,15.3,14.56,14.99,9737,0
+ARL.US,D,20191017,000000,15.06,15.15,14.68,14.68,3959,0
+ARL.US,D,20191018,000000,14.59,14.59,13.9,14.28,2100,0
+ARL.US,D,20191021,000000,14.36,14.69,14.15,14.39,4391,0
+ARL.US,D,20191022,000000,14.24,14.7,13.9,14.32,2630,0
+ARL.US,D,20191023,000000,14.52,15.3,14.09,15.2,5466,0
+ARL.US,D,20191024,000000,15.41,15.65,15.3,15.36,1287,0
+ARL.US,D,20191025,000000,15.52,16.0872,15.52,16.02,2324,0
+ARL.US,D,20191028,000000,16,16.7725,16,16.66,1873,0
+ARL.US,D,20191029,000000,16.45,17.25,16.45,17.25,2857,0
+ARL.US,D,20191030,000000,17.02,17.02,16.45,16.51,5897,0
+ARL.US,D,20191031,000000,16.38,16.38,15.48,15.95,5855,0
+ARL.US,D,20191101,000000,16.31,16.31,15.99,16.29,1625,0
+ARL.US,D,20191104,000000,16.27,16.27,16.14,16.14,1037,0
+ARL.US,D,20191105,000000,16.3,16.4,16.3,16.3,9882,0
+ARL.US,D,20191106,000000,16.29,16.29,15.44,15.44,3295,0
+ARL.US,D,20191107,000000,15.93,15.93,14.795,15.04,3985,0
+ARL.US,D,20191108,000000,15.09,15.14,14.66,15,4097,0
+ARL.US,D,20191111,000000,15.1,15.28,15.03,15.05,3609,0
+ARL.US,D,20191112,000000,15.31,15.31,14.5,14.71,5038,0
+ARL.US,D,20191113,000000,14.4,15.025,14.28,14.71,3647,0
+ARL.US,D,20191114,000000,14.8,14.8,14.245,14.75,4521,0
+ARL.US,D,20191115,000000,14.75,14.75,14.199,14.34,4287,0
+ARL.US,D,20191118,000000,14.1,14.6,13.79,14,3710,0
+ARL.US,D,20191119,000000,14.31,14.54,13.86,14.04,5691,0
+ARL.US,D,20191120,000000,14.27,14.4,13.78,13.78,5235,0
+ARL.US,D,20191121,000000,14.25,14.25,12.9131,13.11,4377,0
+ARL.US,D,20191122,000000,13.356,13.356,12.25,12.7,6057,0
+ARL.US,D,20191125,000000,12.77,13.04,12.3869,13.04,6009,0
+ARL.US,D,20191126,000000,12.92,13.09,12.91,12.91,3550,0
+ARL.US,D,20191127,000000,13.2,13.4572,12.95,13.3,4140,0
+ARL.US,D,20191129,000000,13.21,13.76,12.73,13.23,4763,0
+ARL.US,D,20191202,000000,12.95,13.5,12.95,13.5,4879,0
+ARL.US,D,20191203,000000,12.9,13.28,12.8,12.82,4129,0
+ARL.US,D,20191204,000000,12.99,13.46,12.99,13.46,3515,0
+ARL.US,D,20191205,000000,13.71,13.99,13.399,13.7,3066,0
+ARL.US,D,20191206,000000,14.06,14.06,13.53,13.53,3036,0
+ARL.US,D,20191209,000000,13.05,13.7156,12.99,13.14,4121,0
+ARL.US,D,20191210,000000,13.37,14.05,13.2,14.05,6462,0
+ARL.US,D,20191211,000000,14.06,14.06,13.5,14.06,4511,0
+ARL.US,D,20191212,000000,14.07,15.69,14.07,15.69,4073,0
+ARL.US,D,20191213,000000,15.22,15.9,15.22,15.87,8508,0
+ARL.US,D,20191216,000000,15.31,16.15,15.31,16.15,5758,0
+ARL.US,D,20191217,000000,16.1,16.1,15.73,15.8,2685,0
+ARL.US,D,20191218,000000,16.04,16.04,15.12,15.12,4095,0
+ARL.US,D,20191219,000000,15.58,15.58,15.48,15.56,994,0
+ARL.US,D,20191220,000000,15.64,15.64,15.0705,15.14,5506,0
+ARL.US,D,20191223,000000,15.42,15.91,15.1,15.43,6027,0
+ARL.US,D,20191224,000000,15.7,15.92,15.4,15.69,2920,0
+ARL.US,D,20191226,000000,15.2,16.34,15.2,16.3,3727,0
+ARL.US,D,20191227,000000,16.18,16.79,15.9,16.79,4793,0
+ARL.US,D,20191230,000000,16.73,17.39,16.25,16.7225,3475,0
+ARL.US,D,20191231,000000,17.2,17.2,16.5242,17.13,987,0
+ARL.US,D,20200102,000000,17.15,17.44,16.08,16.33,3310,0
+ARL.US,D,20200103,000000,15.95,16.64,15.95,16.15,603,0
+ARL.US,D,20200106,000000,15.82,16.59,15.82,15.97,1751,0
+ARL.US,D,20200107,000000,15.85,16.4,15.85,16.4,388,0
+ARL.US,D,20200108,000000,16.4,16.4,15.67,15.9,998,0
+ARL.US,D,20200109,000000,15.72,16.22,15.72,16.22,649,0
+ARL.US,D,20200110,000000,16.08,16.42,16.08,16.19,1453,0
+ARL.US,D,20200113,000000,16.36,16.49,16.36,16.49,1178,0
+ARL.US,D,20200114,000000,16.26,16.26,15.65,15.65,2588,0
+ARL.US,D,20200115,000000,15.61,16.11,15,16.11,1207,0
+ARL.US,D,20200116,000000,16.26,16.26,15.77,15.77,529,0
+ARL.US,D,20200117,000000,15.63,15.63,14.9,14.9,4992,0
+ARL.US,D,20200121,000000,15.64,15.64,14.97,15.05,2971,0
+ARL.US,D,20200122,000000,15.05,15.05,14.71,14.71,382,0
+ARL.US,D,20200123,000000,14.96,14.96,14.456,14.456,534,0
+ARL.US,D,20200124,000000,15.34,15.34,14.84,14.84,1044,0
+ARL.US,D,20200127,000000,14.34,14.34,14.34,14.34,575,0
+ARL.US,D,20200128,000000,15.2,15.64,15.2,15.64,1247,0
+ARL.US,D,20200129,000000,15.57,15.9775,15.46,15.46,435,0
+ARL.US,D,20200130,000000,15.15,15.65,15.15,15.65,490,0
+ARL.US,D,20200131,000000,15.2,15.2,14.7,14.7,1312,0
+ARL.US,D,20200203,000000,14.85,14.85,14.66,14.66,663,0
+ARL.US,D,20200204,000000,14.38,14.38,14.38,14.38,481,0
+ARL.US,D,20200205,000000,14.07,14.07,14.07,14.07,635,0
+ARL.US,D,20200206,000000,14.07,14.25,14.07,14.25,721,0
+ARL.US,D,20200207,000000,14.3688,14.3688,14.13,14.13,711,0
+ARL.US,D,20200210,000000,14.13,14.17,14.13,14.17,471,0
+ARL.US,D,20200211,000000,14.41,14.8911,14.41,14.8911,891,0
+ARL.US,D,20200212,000000,14.4,14.4,14.4,14.4,477,0
+ARL.US,D,20200213,000000,14.3,14.8,14.3,14.8,496,0
+ARL.US,D,20200214,000000,14.31,14.31,14,14,1009,0
+ARL.US,D,20200218,000000,14.09,14.09,14,14,913,0
+ARL.US,D,20200219,000000,14,14,14,14,324,0
+ARL.US,D,20200220,000000,14.4625,14.4625,14.4625,14.4625,911,0
+ARL.US,D,20200221,000000,14.48,14.48,14.4029,14.45,1398,0
+ARL.US,D,20200224,000000,14.08,14.45,13.54,13.54,1845,0
+ARL.US,D,20200225,000000,13.36,13.38,13.25,13.38,1627,0
+ARL.US,D,20200226,000000,13.12,13.285,13,13,1005,0
+ARL.US,D,20200227,000000,12.225,12.83,12.225,12.83,5891,0
+ARL.US,D,20200228,000000,13.2,13.2,12.43,12.74,1929,0
+ARL.US,D,20200302,000000,12.64,12.97,12.26,12.97,1233,0
+ARL.US,D,20200303,000000,12.63,12.63,12.41,12.41,1038,0
+ARL.US,D,20200304,000000,12.71,12.71,12.11,12.22,3772,0
+ARL.US,D,20200305,000000,12.11,12.11,12.11,12.11,709,0
+ARL.US,D,20200306,000000,12,12.1,12,12.06,1573,0
+ARL.US,D,20200309,000000,11.75,12.07,11.75,12.07,1557,0
+ARL.US,D,20200310,000000,11,11.25,11,11.18,1611,0
+ARL.US,D,20200311,000000,11.04,11.04,11,11,2282,0
+ARL.US,D,20200312,000000,10.92,11.206,10.32,10.6,4171,0
+ARL.US,D,20200313,000000,10.48,10.48,7.864,8.63,7935,0
+ARL.US,D,20200316,000000,7.9792,8.02,7.75,7.75,4390,0
+ARL.US,D,20200317,000000,7.1074,8.01,6.42,8.01,23529,0
+ARL.US,D,20200318,000000,7.78,7.8053,6.27,6.27,6107,0
+ARL.US,D,20200319,000000,6.01,6.81,6.01,6.81,6495,0
+ARL.US,D,20200320,000000,6.66,8,6.51,8,15455,0
+ARL.US,D,20200323,000000,8,8,6.5255,6.82,2545,0
+ARL.US,D,20200324,000000,6.5782,6.58,6.29,6.58,4764,0
+ARL.US,D,20200325,000000,7.07,8,6.825,8,10190,0
+ARL.US,D,20200326,000000,8,8.2,8,8.2,2849,0
+ARL.US,D,20200327,000000,7.76,8.5161,7.76,8.25,3671,0
+ARL.US,D,20200330,000000,8.65,9.44,8.25,9.44,1521,0
+ARL.US,D,20200331,000000,9.43,9.75,8.87,9.24,3462,0
+ARL.US,D,20200401,000000,8.42,8.42,6.98,6.98,3476,0
+ARL.US,D,20200402,000000,6.27,6.4292,5.99,6.27,4415,0
+ARL.US,D,20200403,000000,6.07,6.6147,6.07,6.36,2827,0
+ARL.US,D,20200406,000000,6.126,6.99,6.126,6.99,3083,0
+ARL.US,D,20200407,000000,7.225,8.0495,7.225,7.82,2042,0
+ARL.US,D,20200408,000000,8.32,9.36,7.63,9.36,7247,0
+ARL.US,D,20200409,000000,9.35,10.99,8.61,10.96,7360,0
+ARL.US,D,20200413,000000,10.94,11.49,10.23,10.23,3054,0
+ARL.US,D,20200414,000000,10.25,10.7,10.22,10.22,1518,0
+ARL.US,D,20200415,000000,9.2,9.2,8.3,8.3,3703,0
+ARL.US,D,20200416,000000,8.94,8.94,6.72,6.74,3710,0
+ARL.US,D,20200417,000000,6.8,7.88,6.8,7.74,5440,0
+ARL.US,D,20200420,000000,7.02,7.6981,7.02,7.58,2082,0
+ARL.US,D,20200421,000000,7.09,7.77,7.09,7.1,1590,0
+ARL.US,D,20200422,000000,7.58,7.68,7.2439,7.68,1025,0
+ARL.US,D,20200423,000000,7.33,7.906,7.33,7.73,2964,0
+ARL.US,D,20200424,000000,7.51,7.5615,7.51,7.52,1273,0
+ARL.US,D,20200427,000000,7.51,7.69,7.51,7.52,3187,0
+ARL.US,D,20200428,000000,7.81,7.982,7.51,7.88,1233,0
+ARL.US,D,20200429,000000,8.25,9.61,8.25,8.94,4527,0
+ARL.US,D,20200430,000000,8.59,8.59,7.95,7.95,1769,0
+ARL.US,D,20200501,000000,7.51,7.7949,7.51,7.58,1769,0
+ARL.US,D,20200504,000000,7.51,7.52,7.51,7.52,1598,0
+ARL.US,D,20200505,000000,7.51,7.51,7.51,7.51,1347,0
+ARL.US,D,20200506,000000,7.57,7.94,7.19,7.2,1105,0
+ARL.US,D,20200507,000000,7.29,7.29,6.67,6.67,3967,0
+ARL.US,D,20200508,000000,6.95,7.16,6.95,7.16,1586,0
+ARL.US,D,20200511,000000,6.95,7.05,6.33,6.33,9973,0
+ARL.US,D,20200512,000000,6.6,7.18,6.25,6.9,5940,0
+ARL.US,D,20200513,000000,6.28,6.87,6.25,6.28,8483,0
+ARL.US,D,20200514,000000,6.25,6.6581,6.12,6.25,8860,0
+ARL.US,D,20200515,000000,6.51,6.7,6.4454,6.7,1499,0
+ARL.US,D,20200518,000000,6.56,6.88,6.5,6.72,4903,0
+ARL.US,D,20200519,000000,6.7,6.72,6.46,6.72,1591,0
+ARL.US,D,20200520,000000,6.72,7.44,6.72,7.44,6956,0
+ARL.US,D,20200521,000000,7.25,7.8596,7.1,7.1,5140,0
+ARL.US,D,20200522,000000,7.39,7.76,7.285,7.76,1397,0
+ARL.US,D,20200526,000000,7.94,7.94,7.13,7.18,3840,0
+ARL.US,D,20200527,000000,7.54,8.71,7.54,8.71,1546,0
+ARL.US,D,20200528,000000,8.38,8.8727,7.51,7.87,6655,0
+ARL.US,D,20200529,000000,7.8,7.8,7.51,7.51,3601,0
+ARL.US,D,20200601,000000,7.7,8.0479,7.52,7.84,11913,0
+ARL.US,D,20200602,000000,7.73,8.92,7.73,7.85,5157,0
+ARL.US,D,20200603,000000,8.14,8.7,8.14,8.69,2966,0
+ARL.US,D,20200604,000000,8.56,8.78,8.15,8.34,8405,0
+ARL.US,D,20200605,000000,9.14,10.61,8.98,10.54,18130,0
+ARL.US,D,20200608,000000,10.56,11.9,10.28,10.53,10251,0
+ARL.US,D,20200609,000000,10.6,11.25,10.48,10.52,5062,0
+ARL.US,D,20200610,000000,10.76,10.875,10.25,10.3,6422,0
+ARL.US,D,20200611,000000,10.25,10.4,9.5827,9.66,9843,0
+ARL.US,D,20200612,000000,10.15,10.15,8.91,8.91,13798,0
+ARL.US,D,20200615,000000,8.9,9.31,8.85,9,10257,0
+ARL.US,D,20200616,000000,9.49,10.07,8.9,8.96,14092,0
+ARL.US,D,20200617,000000,9.29,9.805,9.29,9.32,12804,0
+ARL.US,D,20200618,000000,9.35,9.85,8.93,8.93,9007,0
+ARL.US,D,20200619,000000,9.16,9.2,8.6,9.03,20314,0
+ARL.US,D,20200622,000000,8.88,8.95,8.37,8.82,26244,0
+ARL.US,D,20200623,000000,8.83,9.07,8.3827,8.65,30657,0
+ARL.US,D,20200624,000000,8.45,8.9,7.8,8.17,41602,0
+ARL.US,D,20200625,000000,8.15,8.275,7.7,7.9,23274,0
+ARL.US,D,20200626,000000,7.9,9.71,7.51,9.4,79518,0
+ARL.US,D,20200629,000000,8.78,10.05,8.78,9.03,15239,0
+ARL.US,D,20200630,000000,9.22,9.22,8.73,8.99,1501,0
+ARL.US,D,20200701,000000,8.9,10.4,8.84,10.4,12748,0
+ARL.US,D,20200702,000000,10.01,10.282,9.64,10.21,3877,0
+ARL.US,D,20200706,000000,10,10.24,9.69,10.24,1641,0
+ARL.US,D,20200707,000000,10.16,10.18,9.38,9.4,6732,0
+ARL.US,D,20200708,000000,9.76,9.76,9.27,9.27,2779,0
+ARL.US,D,20200709,000000,9.52,9.89,9.4,9.4,1024,0
+ARL.US,D,20200710,000000,9.55,9.84,9.29,9.84,6741,0
+ARL.US,D,20200713,000000,9.37,9.86,9.37,9.49,2761,0
+ARL.US,D,20200714,000000,9.21,9.61,9.21,9.61,1440,0
+ARL.US,D,20200715,000000,9.79,9.79,9.41,9.78,2680,0
+ARL.US,D,20200716,000000,9.76,9.76,9.42,9.5,1783,0
+ARL.US,D,20200717,000000,9.52,9.72,9.52,9.72,1732,0
+ARL.US,D,20200720,000000,9.73,9.73,9.67,9.67,958,0
+ARL.US,D,20200721,000000,10.19,10.19,10.19,10.19,478,0
+ARL.US,D,20200722,000000,10.16,10.16,10.14,10.14,836,0
+ARL.US,D,20200723,000000,10.2,10.2,9.58,9.74,995,0
+ARL.US,D,20200724,000000,9.8,9.8,9.08,9.09,2440,0
+ARL.US,D,20200727,000000,9.41,9.41,9.41,9.41,258,0
+ARL.US,D,20200728,000000,9.99,9.99,9.99,9.99,319,0
+ARL.US,D,20200729,000000,9.97,9.97,9.53,9.53,623,0
+ARL.US,D,20200730,000000,9.44,9.44,9.44,9.44,629,0
+ARL.US,D,20200731,000000,9.24,9.24,9.24,9.24,635,0
+ARL.US,D,20200803,000000,9.54,9.94,9.54,9.94,1470,0
+ARL.US,D,20200804,000000,9.84,10,9.84,10,586,0
+ARL.US,D,20200805,000000,9.98,9.99,9.98,9.99,580,0
+ARL.US,D,20200806,000000,10.01,10.01,9.91,9.91,316,0
+ARL.US,D,20200807,000000,9.81,10,9.65,9.65,1590,0
+ARL.US,D,20200810,000000,9.76,9.76,9.49,9.49,537,0
+ARL.US,D,20200811,000000,9.38,9.38,9.38,9.38,434,0
+ARL.US,D,20200812,000000,9.41,9.82,9.05,9.05,3585,0
+ARL.US,D,20200813,000000,9.19,9.5,9.05,9.3048,4494,0
+ARL.US,D,20200814,000000,9.16,9.2,9.05,9.2,692,0
+ARL.US,D,20200817,000000,9.09,9.26,9.09,9.26,1335,0
+ARL.US,D,20200818,000000,9.15,9.432,9.05,9.432,4060,0
+ARL.US,D,20200819,000000,9.52,9.8148,9.51,9.51,4796,0
+ARL.US,D,20200820,000000,9.4,9.76,9.37,9.74,1553,0
+ARL.US,D,20200821,000000,9.69,9.69,9.01,9.01,1559,0
+ARL.US,D,20200824,000000,9.09,9.2993,9.09,9.2993,1151,0
+ARL.US,D,20200825,000000,9,9.279,9,9.279,1408,0
+ARL.US,D,20200826,000000,9.28,9.28,8.95,8.95,2753,0
+ARL.US,D,20200827,000000,9.2,9.2,8.65,8.65,4468,0
+ARL.US,D,20200828,000000,8.74,9.3,8.45,9.3,5062,0
+ARL.US,D,20200831,000000,9.24,9.24,8.45,8.45,4532,0
+ARL.US,D,20200901,000000,8.54,9.05,8.2201,9.05,814,0
+ARL.US,D,20200902,000000,9.12,9.25,8.8998,9.24,13422,0
+ARL.US,D,20200903,000000,8.91,9.1001,8.91,8.99,5005,0
+ARL.US,D,20200904,000000,9.1,9.1,8.62,8.95,831,0
+ARL.US,D,20200908,000000,8.94,9.25,8.92,8.92,1639,0
+ARL.US,D,20200909,000000,8.98,9.29,8.5,8.96,3505,0
+ARL.US,D,20200910,000000,9.13,9.46,9.12,9.46,2058,0
+ARL.US,D,20200911,000000,9.43,9.99,9.43,9.81,1171,0
+ARL.US,D,20200914,000000,10,10,9.68,9.68,913,0
+ARL.US,D,20200915,000000,9.81,9.981,9.57,9.981,2599,0
+ARL.US,D,20200916,000000,9.98,10,8.95,8.96,6513,0
+ARL.US,D,20200917,000000,8.97,9.33,8.66,8.95,12241,0
+ARL.US,D,20200918,000000,8.97,9.29,8.2,8.26,9704,0
+ARL.US,D,20200921,000000,8.29,8.69,7.98,8.23,7725,0
+ARL.US,D,20200922,000000,8.25,8.25,7.995,8.04,3149,0
+ARL.US,D,20200923,000000,7.99,8.0309,7.92,7.92,1724,0
+ARL.US,D,20200924,000000,8.2065,8.2065,8.06,8.09,3731,0
+ARL.US,D,20200925,000000,7.92,7.98,7.77,7.82,8404,0
+ARL.US,D,20200928,000000,7.98,8.25,7.98,8.12,3928,0
+ARL.US,D,20200929,000000,8.1,8.5165,8.1,8.49,7887,0
+ARL.US,D,20200930,000000,8.28,9.68,8.28,9.07,1941,0
+ARL.US,D,20201001,000000,9.5,10.25,9.5,9.76,7073,0
+ARL.US,D,20201002,000000,9.98,10.31,9.85,9.85,3486,0
+ARL.US,D,20201005,000000,9.66,9.66,9.24,9.24,5524,0
+ARL.US,D,20201006,000000,9.72,9.72,9.34,9.34,1693,0
+ARL.US,D,20201007,000000,9.41,10.21,9.41,10.21,1173,0
+ARL.US,D,20201008,000000,10.01,10.01,9.27,9.27,1205,0
+ARL.US,D,20201009,000000,9.4,9.4,9.4,9.4,487,0
+ARL.US,D,20201012,000000,9.31,9.5,9.31,9.5,476,0
+ARL.US,D,20201013,000000,9.26,9.26,9.08,9.08,445,0
+ARL.US,D,20201014,000000,9.08,9.08,9.08,9.08,356,0
+ARL.US,D,20201015,000000,9.08,9.86,9.08,9.86,1385,0
+ARL.US,D,20201016,000000,9.47,9.47,9.33,9.33,796,0
+ARL.US,D,20201019,000000,9.31,9.31,8.65,8.65,3605,0
+ARL.US,D,20201020,000000,9.03,9.03,8.97,9.02,3090,0
+ARL.US,D,20201021,000000,8.99,8.99,8.71,8.84,1075,0
+ARL.US,D,20201022,000000,8.8,8.8,8.34,8.39,5440,0
+ARL.US,D,20201023,000000,8.46,8.88,8.23,8.23,5014,0
+ARL.US,D,20201026,000000,8.07,8.4,8.07,8.4,822,0
+ARL.US,D,20201027,000000,8.18,8.385,8.17,8.17,2433,0
+ARL.US,D,20201028,000000,8.16,8.17,7.99,8,5441,0
+ARL.US,D,20201029,000000,7.92,8.45,7.686,8.42,2940,0
+ARL.US,D,20201030,000000,8.11,8.15,7.75,8.11,4087,0
+ARL.US,D,20201102,000000,8.15,8.44,8.1349,8.2,1474,0
+ARL.US,D,20201103,000000,8.54,9.03,8.52,9.03,2525,0
+ARL.US,D,20201104,000000,8.91,8.95,8.4605,8.4605,731,0
+ARL.US,D,20201105,000000,8.75,9.06,8.75,9.02,783,0
+ARL.US,D,20201106,000000,9.26,9.26,8.89,8.89,642,0
+ARL.US,D,20201109,000000,9.28,11.26,9.28,11.05,5271,0
+ARL.US,D,20201110,000000,11.08,11.08,10.3056,10.31,3813,0
+ARL.US,D,20201111,000000,10.38,10.38,9.535,9.73,2120,0
+ARL.US,D,20201112,000000,9.159,9.186,8.92,8.92,1968,0
+ARL.US,D,20201113,000000,9.01,9.31,8.9582,9.31,1006,0
+ARL.US,D,20201116,000000,9.46,10,9.108,10,2693,0
+ARL.US,D,20201117,000000,9.96,9.96,9.27,9.27,1198,0
+ARL.US,D,20201118,000000,9.41,9.8,9.36,9.36,751,0
+ARL.US,D,20201119,000000,9.61,9.8,9.61,9.8,366,0
+ARL.US,D,20201120,000000,8.99,9.48,8.99,9.48,1158,0
+ARL.US,D,20201123,000000,9.49,9.705,9.03,9.03,2709,0
+ARL.US,D,20201124,000000,9.3,9.73,9.118,9.23,2007,0
+ARL.US,D,20201125,000000,9.42,9.42,9.11,9.11,1391,0
+ARL.US,D,20201127,000000,9.39,9.635,9.06,9.06,1312,0
+ARL.US,D,20201130,000000,9.05,9.46,9.05,9.2,5761,0
+ARL.US,D,20201201,000000,9.19,10.5,9.19,10.07,4676,0
+ARL.US,D,20201202,000000,10.35,10.53,9.99,9.99,3693,0
+ARL.US,D,20201203,000000,10.04,10.34,9.8,10.25,2588,0
+ARL.US,D,20201204,000000,10.26,10.9,9.93,9.93,2653,0
+ARL.US,D,20201207,000000,10.3,10.5022,9.8501,10.44,12301,0
+ARL.US,D,20201208,000000,10.52,10.8,10.3,10.8,4509,0
+ARL.US,D,20201209,000000,10.7,10.96,10.39,10.96,1682,0
+ARL.US,D,20201210,000000,10.76,11,10.726,11,1110,0
+ARL.US,D,20201211,000000,11.01,11.25,10.6356,11.25,810,0
+ARL.US,D,20201214,000000,11.39,12.0025,11.3,11.6,4763,0
+ARL.US,D,20201215,000000,11.75,13.6,11.75,13.5,8443,0
+ARL.US,D,20201216,000000,13.5,14,13.13,13.13,8993,0
+ARL.US,D,20201217,000000,13.57,13.57,12.79,13.55,3505,0
+ARL.US,D,20201218,000000,13.78,13.85,12.59,12.59,9304,0
+ARL.US,D,20201221,000000,12.58,12.69,12.58,12.69,1311,0
+ARL.US,D,20201222,000000,12.7,12.7,12.25,12.25,867,0
+ARL.US,D,20201223,000000,12.42,12.42,11.87,12.14,1871,0
+ARL.US,D,20201224,000000,12.02,12.02,11.08,11.08,1818,0
+ARL.US,D,20201228,000000,11.35,11.94,11.35,11.44,865,0
+ARL.US,D,20201229,000000,11.26,11.59,11.26,11.59,894,0
+ARL.US,D,20201230,000000,11.77,12.03,11.21,11.28,3243,0
+ARL.US,D,20201231,000000,11.39,11.39,10.9,10.9,1289,0
+ARL.US,D,20210104,000000,11.03,11.03,10.27,10.27,2218,0
+ARL.US,D,20210105,000000,10.47,10.47,9.92,10.27,5177,0
+ARL.US,D,20210106,000000,10.14,10.61,9.8501,10.18,8732,0
+ARL.US,D,20210107,000000,10.13,10.265,9.1,9.31,7109,0
+ARL.US,D,20210108,000000,9.35,9.47,9.17,9.18,5505,0
+ARL.US,D,20210111,000000,9.13,9.1873,8.51,9,9625,0
+ARL.US,D,20210112,000000,9.14,9.871,9.14,9.48,5296,0
+ARL.US,D,20210113,000000,9.61,9.71,9.5387,9.71,2571,0
+ARL.US,D,20210114,000000,9.79,10.3,9.75,10.08,3851,0
+ARL.US,D,20210115,000000,9.95,10.07,9.84,10.07,2634,0
+ARL.US,D,20210119,000000,10.09,10.54,9.75,9.82,10901,0
+ARL.US,D,20210120,000000,9.97,9.9754,9.35,9.35,5163,0
+ARL.US,D,20210121,000000,9.51,9.68,9.35,9.35,2512,0
+ARL.US,D,20210122,000000,9.35,9.58,8.91,9.58,4387,0
+ARL.US,D,20210125,000000,9.22,10.0362,9.22,9.46,4145,0
+ARL.US,D,20210126,000000,9.53,9.87,9.53,9.77,6869,0
+ARL.US,D,20210127,000000,9.54,9.8,9.3935,9.55,2426,0
+ARL.US,D,20210128,000000,9.82,10,8.9027,9.09,13677,0
+ARL.US,D,20210129,000000,9,9.03,8.5,8.63,17161,0
+ARL.US,D,20210201,000000,8.75,9.1546,8.75,8.81,4477,0
+ARL.US,D,20210202,000000,8.96,9.1173,8.935,8.95,4621,0
+ARL.US,D,20210203,000000,9.1,9.195,8.84,9.03,5710,0
+ARL.US,D,20210204,000000,9.18,9.64,9.18,9.64,4664,0
+ARL.US,D,20210205,000000,9.44,9.68,9.23,9.68,4105,0
+ARL.US,D,20210208,000000,9.78,10.05,9.6839,10.05,1612,0
+ARL.US,D,20210209,000000,10,10,9.81,9.81,1584,0
+ARL.US,D,20210210,000000,9.92,10.11,9.48,9.97,2915,0
+ARL.US,D,20210211,000000,9.69,9.96,9.69,9.96,4171,0
+ARL.US,D,20210212,000000,9.74,9.755,9.74,9.75,1104,0
+ARL.US,D,20210216,000000,9.99,10.23,9.77,9.93,4412,0
+ARL.US,D,20210217,000000,9.94,10.03,9.75,9.75,2622,0
+ARL.US,D,20210218,000000,9.6,9.95,9.52,9.65,1426,0
+ARL.US,D,20210219,000000,9.62,10.25,9.62,10.25,1610,0
+ARL.US,D,20210222,000000,9.89,10.3158,9.53,9.53,8637,0
+ARL.US,D,20210223,000000,9.53,9.67,9.21,9.49,4395,0
+ARL.US,D,20210224,000000,9.43,9.7,9.43,9.59,3564,0
+ARL.US,D,20210225,000000,9.58,9.8126,9.23,9.23,3196,0
+ARL.US,D,20210226,000000,9.28,9.57,9.0992,9.19,2603,0
+ARL.US,D,20210301,000000,9.47,9.77,9.2,9.77,2269,0
+ARL.US,D,20210302,000000,9.49,9.54,9.24,9.24,3631,0
+ARL.US,D,20210303,000000,9.43,9.43,9.4,9.4,568,0
+ARL.US,D,20210304,000000,9.51,9.85,9.51,9.85,3417,0
+ARL.US,D,20210305,000000,9.89,10.2699,9.8058,10.25,3301,0
+ARL.US,D,20210308,000000,10.3,10.848,10.3,10.47,8094,0
+ARL.US,D,20210309,000000,10.6,11.06,10.6,11.06,10046,0
+ARL.US,D,20210310,000000,11.12,11.5,10.7,11.25,5040,0
+ARL.US,D,20210311,000000,11.5,11.5,10.5038,10.96,2276,0
+ARL.US,D,20210312,000000,10.73,10.8,9.9,9.93,3836,0
+ARL.US,D,20210315,000000,10.18,10.18,10.03,10.03,2395,0
+ARL.US,D,20210316,000000,10.09,10.09,9.27,9.43,2546,0
+ARL.US,D,20210317,000000,9.63,9.6501,9.07,9.07,3658,0
+ARL.US,D,20210318,000000,9.19,9.5898,9.19,9.41,3345,0
+ARL.US,D,20210319,000000,9.5,9.7,9.3918,9.7,7701,0
+ARL.US,D,20210322,000000,9.62,9.62,9.2,9.26,3620,0
+ARL.US,D,20210323,000000,9.24,9.24,9.01,9.12,1428,0
+ARL.US,D,20210324,000000,9.04,9.12,8.92,8.92,5737,0
+ARL.US,D,20210325,000000,8.87,9.2,8.5201,8.76,1729,0
+ARL.US,D,20210326,000000,9,9.1299,8.71,8.82,2162,0
+ARL.US,D,20210329,000000,8.82,8.82,8.51,8.69,2560,0
+ARL.US,D,20210330,000000,8.59,8.8519,8.54,8.57,1290,0
+ARL.US,D,20210331,000000,8.76,8.94,8.76,8.83,2144,0
+ARL.US,D,20210401,000000,8.78,9.06,8.78,9.06,1597,0
+ARL.US,D,20210405,000000,9.18,9.4469,9.03,9.4469,4841,0
+ARL.US,D,20210406,000000,9.23,9.4,9.01,9.4,3622,0
+ARL.US,D,20210407,000000,9.11,9.35,8.99,8.99,3410,0
+ARL.US,D,20210408,000000,9.19,9.19,8.6,9.1,4084,0
+ARL.US,D,20210409,000000,9.12,9.14,9.12,9.14,701,0
+ARL.US,D,20210412,000000,9.2,9.34,9.2,9.24,2391,0
+ARL.US,D,20210413,000000,9.23,9.34,8.96,8.96,2562,0
+ARL.US,D,20210414,000000,9.16,9.16,9.01,9.01,1111,0
+ARL.US,D,20210415,000000,9.08,9.38,8.77,8.77,3546,0
+ARL.US,D,20210416,000000,9.07,9.07,8.72,8.72,1470,0
+ARL.US,D,20210419,000000,8.67,8.67,8.35,8.35,4133,0
+ARL.US,D,20210420,000000,8.23,8.5257,7.91,7.91,2979,0
+ARL.US,D,20210421,000000,8.3859,8.51,8.37,8.51,2934,0
+ARL.US,D,20210422,000000,8.56,8.56,8.56,8.56,986,0
+ARL.US,D,20210423,000000,8.61,8.61,8.18,8.18,2421,0
+ARL.US,D,20210426,000000,8.44,8.47,8.34,8.34,1277,0
+ARL.US,D,20210427,000000,8.47,8.47,8.17,8.17,1367,0
+ARL.US,D,20210428,000000,8.3,8.3,8.09,8.09,2322,0
+ARL.US,D,20210429,000000,8.22,8.22,8.22,8.22,2000,0
+ARL.US,D,20210430,000000,8.49,8.49,7.78,7.78,7078,0
+ARL.US,D,20210503,000000,7.99,8.08,7.71,7.73,4940,0
+ARL.US,D,20210504,000000,7.73,7.98,7.73,7.8,6236,0
+ARL.US,D,20210505,000000,7.83,7.85,7.73,7.85,2538,0
+ARL.US,D,20210506,000000,7.9099,7.9099,7.73,7.74,3187,0
+ARL.US,D,20210507,000000,7.76,7.9999,7.76,7.8,2670,0
+ARL.US,D,20210510,000000,7.87,8.17,7.87,8.17,3080,0
+ARL.US,D,20210511,000000,7.92,7.98,7.92,7.98,1301,0
+ARL.US,D,20210512,000000,7.98,8.035,7.95,7.96,4195,0
+ARL.US,D,20210513,000000,8.15,8.23,8.05,8.05,6529,0
+ARL.US,D,20210514,000000,8.17,8.46,7.9617,8.46,4753,0
+ARL.US,D,20210517,000000,8.32,9.39,8.31,9.39,17766,0
+ARL.US,D,20210518,000000,9.29,10.1,9.29,10,10433,0
+ARL.US,D,20210519,000000,9.97,10.29,9.9363,10.12,6679,0
+ARL.US,D,20210520,000000,10.22,10.22,10.05,10.15,7349,0
+ARL.US,D,20210521,000000,10.15,10.24,10.15,10.1948,1460,0
+ARL.US,D,20210524,000000,10.29,11.0559,10.29,10.62,3103,0
+ARL.US,D,20210525,000000,10.62,10.87,10.57,10.78,2368,0
+ARL.US,D,20210526,000000,10.73,10.9,10.56,10.56,2667,0
+ARL.US,D,20210527,000000,10.81,11.1,10.61,11.1,1360,0
+ARL.US,D,20210528,000000,10.95,10.95,10.65,10.65,669,0
+ARL.US,D,20210601,000000,10.7,11.58,10.4,11.44,26334,0
+ARL.US,D,20210602,000000,11.42,12.899,11.12,12.75,23931,0
+ARL.US,D,20210603,000000,12.39,13.3146,12.31,12.57,9952,0
+ARL.US,D,20210604,000000,12.8,12.8561,12.5,12.5,7232,0
+ARL.US,D,20210607,000000,12.5,12.5,11.885,11.94,6961,0
+ARL.US,D,20210608,000000,11.79,11.82,11.42,11.43,4737,0
+ARL.US,D,20210609,000000,11.71,12.76,11.59,12.2,31194,0
+ARL.US,D,20210610,000000,12.05,12.48,12.05,12.44,5492,0
+ARL.US,D,20210611,000000,12.49,12.66,11.2633,11.38,9375,0
+ARL.US,D,20210614,000000,11.28,11.43,10.96,10.96,8221,0
+ARL.US,D,20210615,000000,11.33,11.41,11.06,11.11,6453,0
+ARL.US,D,20210616,000000,11.05,11.19,11.027,11.05,3901,0
+ARL.US,D,20210617,000000,11,11.19,10.67,10.67,3661,0
+ARL.US,D,20210618,000000,10.54,10.62,10.295,10.56,5436,0
+ARL.US,D,20210621,000000,10.61,10.7062,10.34,10.5,5044,0
+ARL.US,D,20210622,000000,10.4,10.75,10.4,10.75,3913,0
+ARL.US,D,20210623,000000,10.69,10.795,10.68,10.68,3783,0
+ARL.US,D,20210624,000000,11.28,11.28,10.53,10.53,4510,0
+ARL.US,D,20210625,000000,10.63,10.92,9.6,9.71,187581,0
+ARL.US,D,20210628,000000,9.74,10.01,9.74,9.77,8676,0
+ARL.US,D,20210629,000000,9.7,9.9377,9.6,9.69,5585,0
+ARL.US,D,20210630,000000,9.75,9.75,9.31,9.31,14244,0
+ARL.US,D,20210701,000000,9.4,9.71,9.34,9.7,10614,0
+ARL.US,D,20210702,000000,9.7,9.76,9.2,9.2,5989,0
+ARL.US,D,20210706,000000,9.2,9.71,9.2,9.6401,15013,0
+ARL.US,D,20210707,000000,9.53,10.95,9.5,10.68,29489,0
+ARL.US,D,20210708,000000,10.9,10.9,10.3837,10.74,29896,0
+ARL.US,D,20210709,000000,10.69,11.419,10.389,11.03,29780,0
+ARL.US,D,20210712,000000,10.94,11.35,10.77,11.06,5951,0
+ARL.US,D,20210713,000000,11.01,11.01,10.3769,10.74,4442,0
+ARL.US,D,20210714,000000,10.75,11.99,10.61,11.72,50777,0
+ARL.US,D,20210715,000000,11.68,20.38,11.5,13.62,7984960,0
+ARL.US,D,20210716,000000,12.22,14.9,10.79,12.78,1292755,0
+ARL.US,D,20210719,000000,12.33,13.89,11.97,13.67,182484,0
+ARL.US,D,20210720,000000,13.58,15.44,13.3,15.24,149376,0
+ARL.US,D,20210721,000000,15.4,16.32,13.92,14.3,149064,0
+ARL.US,D,20210722,000000,14.55,15.8399,13.1401,13.5,82937,0
+ARL.US,D,20210723,000000,13.52,14.91,13.5165,14.28,54769,0
+ARL.US,D,20210726,000000,14.13,14.86,13.61,13.66,36283,0
+ARL.US,D,20210727,000000,13.77,13.94,13.5,13.59,8127,0
+ARL.US,D,20210728,000000,13.41,13.72,12.55,12.97,50602,0
+ARL.US,D,20210729,000000,13.03,13.35,12.72,12.93,37351,0
+ARL.US,D,20210730,000000,13.25,14.75,12.7201,14.32,53986,0
+ARL.US,D,20210802,000000,13.83,14.12,13.04,13.25,68469,0
+ARL.US,D,20210803,000000,13.38,13.9,12.7,13.81,33804,0
+ARL.US,D,20210804,000000,13.64,14.43,12.61,13.46,84788,0
+ARL.US,D,20210805,000000,13.36,14.1396,12.97,13.76,80051,0
+ARL.US,D,20210806,000000,13.78,13.83,13.16,13.55,69028,0
+ARL.US,D,20210809,000000,13.69,14.3,13.195,14.1599,60510,0
+ARL.US,D,20210810,000000,14.04,14.35,13.69,14.27,19941,0
+ARL.US,D,20210811,000000,14.36,14.4645,13.69,13.98,28206,0
+ARL.US,D,20210812,000000,13.9,13.9,12.75,12.9,39759,0
+ARL.US,D,20210813,000000,12.85,13.19,12.7449,12.89,11467,0
+ARL.US,D,20210816,000000,12.77,12.77,11.5,11.62,30675,0
+ARL.US,D,20210817,000000,11.49,12.08,11.49,11.7,11051,0
+ARL.US,D,20210818,000000,11.57,11.65,11,11.53,10800,0
+ARL.US,D,20210819,000000,11.79,11.79,10.6977,11.04,18104,0
+ARL.US,D,20210820,000000,11.09,12.04,10.85,11.92,25641,0
+ARL.US,D,20210823,000000,11.3,12.2157,11.29,11.42,24445,0
+ARL.US,D,20210824,000000,11.01,11.54,10.655,11.19,29432,0
+ARL.US,D,20210825,000000,11.16,11.95,10.86,11.14,32697,0
+ARL.US,D,20210826,000000,11.15,11.59,10.9,11.28,22677,0
+ARL.US,D,20210827,000000,10.36,11.13,10.299,11.05,11124,0
+ARL.US,D,20210830,000000,10.8735,11.2799,10.8735,11.0124,4218,0
+ARL.US,D,20210831,000000,11.09,12.4,10.92,11.3,57586,0
+ARL.US,D,20210901,000000,11.41,12.2,11.41,11.7,29859,0
+ARL.US,D,20210902,000000,11.77,12.4999,11.55,11.79,31192,0
+ARL.US,D,20210903,000000,11.62,11.82,11.4,11.555,2854,0
+ARL.US,D,20210907,000000,11.48,11.64,11.0701,11.27,10946,0
+ARL.US,D,20210908,000000,11.13,11.25,11,11,4750,0
+ARL.US,D,20210909,000000,10.97,11.25,10.9,11.02,7559,0
+ARL.US,D,20210910,000000,10.85,11.11,10.52,10.67,13827,0
+ARL.US,D,20210913,000000,10.77,10.94,10.37,10.94,6944,0
+ARL.US,D,20210914,000000,10.71,10.71,10.36,10.43,5275,0
+ARL.US,D,20210915,000000,10.37,10.65,10.37,10.51,8489,0
+ARL.US,D,20210916,000000,10.4,10.58,10.4,10.53,5391,0
+ARL.US,D,20210917,000000,10.4,11.4,10.04,11.4,28650,0
+ARL.US,D,20210920,000000,10.98,10.98,10.31,10.34,6252,0
+ARL.US,D,20210921,000000,10.37,10.57,10.02,10.26,6533,0
+ARL.US,D,20210922,000000,10.38,10.64,10.2003,10.64,1871,0
+ARL.US,D,20210923,000000,11.21,13.8,11.21,12.75,115125,0
+ARL.US,D,20210924,000000,12.44,13.51,12.0881,13.09,61921,0
+ARL.US,D,20210927,000000,13.07,14.24,13.02,13.83,23261,0
+ARL.US,D,20210928,000000,13.94,14.3373,13.25,13.25,24885,0
+ARL.US,D,20210929,000000,13.28,13.8478,13.2349,13.31,9030,0
+ARL.US,D,20210930,000000,13.35,13.856,13.14,13.14,16941,0
+ARL.US,D,20211001,000000,13.23,13.67,13.01,13.4,16274,0
+ARL.US,D,20211004,000000,13.25,13.33,13.2,13.3,7232,0
+ARL.US,D,20211005,000000,13.29,13.29,12.0901,12.35,43142,0
+ARL.US,D,20211006,000000,12.07,12.3,11.8,12.12,9741,0
+ARL.US,D,20211007,000000,12.01,12.35,11.99,12.19,5062,0
+ARL.US,D,20211008,000000,11.91,12.3021,11.53,11.96,9429,0
+ARL.US,D,20211011,000000,11.97,12.04,11.67,12.04,5872,0
+ARL.US,D,20211012,000000,11.92,12.13,11.584,12.13,1535,0
+ARL.US,D,20211013,000000,11.91,12.17,11.74,11.91,2781,0
+ARL.US,D,20211014,000000,12.12,12.12,11.6903,11.85,3596,0
+ARL.US,D,20211015,000000,12.08,12.08,11.82,11.84,2481,0
+ARL.US,D,20211018,000000,11.85,12.35,11.85,12.35,6277,0
+ARL.US,D,20211019,000000,12.41,12.8799,12.41,12.6,3313,0
+ARL.US,D,20211020,000000,12.47,12.8348,12.44,12.7,2353,0
+ARL.US,D,20211021,000000,12.61,12.88,12.4991,12.88,1988,0
+ARL.US,D,20211022,000000,12.72,12.72,11.04,11.85,39343,0
+ARL.US,D,20211025,000000,12.24,12.24,12,12,603,0
+ARL.US,D,20211026,000000,11.89,12.275,11.89,12.19,4636,0
+ARL.US,D,20211027,000000,12.04,12.1166,11.84,12.1166,1071,0
+ARL.US,D,20211028,000000,11.795,11.795,11.795,11.795,367,0
+ARL.US,D,20211029,000000,11.8,11.82,11.78,11.8,4175,0
+ARL.US,D,20211101,000000,11.905,11.905,11.905,11.905,1262,0
+ARL.US,D,20211102,000000,11.5762,12.16,11.5762,11.9999,6423,0
+ARL.US,D,20211103,000000,11.85,12.14,11.6,12.14,657,0
+ARL.US,D,20211104,000000,12.23,12.5,12.23,12.5,613,0
+ARL.US,D,20211105,000000,11.51,12.09,11.51,12.012,1279,0
+ARL.US,D,20211108,000000,12.35,12.39,11.8004,12.3735,2328,0
+ARL.US,D,20211109,000000,12.33,12.33,12.01,12.3,3311,0
+ARL.US,D,20211110,000000,12,12,11.34,11.94,2002,0
+ARL.US,D,20211111,000000,12.15,12.15,12.15,12.15,408,0
+ARL.US,D,20211112,000000,11.9,11.9,11.62,11.63,1420,0
+ARL.US,D,20211115,000000,11.67,11.96,11.67,11.76,2312,0
+ARL.US,D,20211116,000000,11.87,11.87,11.5301,11.74,4280,0
+ARL.US,D,20211117,000000,11.6,11.79,11.38,11.79,9326,0
+ARL.US,D,20211118,000000,11.59,11.75,11.59,11.75,648,0
+ARL.US,D,20211119,000000,11.0952,11.7668,11.0952,11.34,964,0
+ARL.US,D,20211122,000000,11.3,11.81,11.3,11.65,4825,0
+ARL.US,D,20211123,000000,11.7,11.85,11.7,11.85,864,0
+ARL.US,D,20211124,000000,11.85,11.85,11.26,11.43,2551,0
+ARL.US,D,20211126,000000,11.2,11.2,11.2,11.2,1093,0
+ARL.US,D,20211129,000000,11.36,11.6582,11.23,11.23,8257,0
+ARL.US,D,20211130,000000,11.48,11.5,11.48,11.5,1504,0
+ARL.US,D,20211201,000000,11.62,11.62,11.445,11.6032,3651,0
+ARL.US,D,20211202,000000,11.47,11.47,11.22,11.22,768,0
+ARL.US,D,20211203,000000,11.22,11.94,11.22,11.94,874,0
+ARL.US,D,20211206,000000,11.5149,11.5149,11.5149,11.5149,408,0
+ARL.US,D,20211207,000000,11.81,11.81,11.72,11.72,311,0
+ARL.US,D,20211208,000000,11.495,11.7324,11.495,11.7324,672,0
+ARL.US,D,20211210,000000,11.3,11.3,11.2502,11.2502,805,0
+ARL.US,D,20211213,000000,11.31,11.5,11.31,11.31,1114,0
+ARL.US,D,20211214,000000,11.21,11.5073,11.21,11.45,1338,0
+ARL.US,D,20211215,000000,11.44,11.49,11.21,11.26,7323,0
+ARL.US,D,20211216,000000,11.25,11.54,11.25,11.54,1573,0
+ARL.US,D,20211217,000000,11.43,11.43,11.21,11.21,1158,0
+ARL.US,D,20211220,000000,11.43,11.65,11.21,11.57,3457,0
+ARL.US,D,20211221,000000,11.65,11.65,11.35,11.45,1066,0
+ARL.US,D,20211222,000000,11.32,11.75,11.32,11.63,3287,0
+ARL.US,D,20211223,000000,11.2001,11.5422,11.2001,11.5422,1780,0
+ARL.US,D,20211228,000000,11.49,12.06,11.49,11.9418,7070,0
+ARL.US,D,20211229,000000,11.92,12.666,11.92,12.6,7744,0
+ARL.US,D,20211230,000000,12.7,12.9199,12.57,12.89,2191,0
+ARL.US,D,20211231,000000,12.88,12.93,12.65,12.65,604,0
+ARL.US,D,20220103,000000,12.65,12.65,11.9,11.99,3702,0
+ARL.US,D,20220104,000000,12.44,14.2234,12.44,13.7499,37188,0
+ARL.US,D,20220105,000000,13.75,14.6999,12.9601,13.4673,19180,0
+ARL.US,D,20220106,000000,13.5,13.5,12.56,13.01,3309,0
+ARL.US,D,20220107,000000,12.51,13.27,12.51,13.24,1251,0
+ARL.US,D,20220110,000000,13.24,13.31,13.1034,13.29,2359,0
+ARL.US,D,20220111,000000,13.27,13.29,12.3901,12.85,2281,0
+ARL.US,D,20220112,000000,12.87,12.87,12.87,12.87,206,0
+ARL.US,D,20220118,000000,12.9,12.9,12.9,12.9,2342,0
+ARL.US,D,20220121,000000,12.95,13,12.95,13,1544,0
+ARL.US,D,20220124,000000,12.98,13.4694,12.916,13.37,2371,0
+ARL.US,D,20220125,000000,13.14,13.61,13.14,13.61,708,0
+ARL.US,D,20220126,000000,13.65,14.53,13.65,13.83,2980,0
+ARL.US,D,20220127,000000,14.12,14.79,14.12,14.704,5523,0
+ARL.US,D,20220128,000000,14.5,14.55,13.95,13.95,2411,0
+ARL.US,D,20220131,000000,12.9101,13.72,12.9101,13.71,1251,0
+ARL.US,D,20220201,000000,13.77,14.82,13.77,14.82,2867,0
+ARL.US,D,20220202,000000,14.54,14.95,14.5,14.95,2581,0
+ARL.US,D,20220203,000000,14.71,14.71,14.71,14.71,291,0
+ARL.US,D,20220204,000000,14.0424,14.74,14.01,14.74,803,0
+ARL.US,D,20220209,000000,14.93,14.95,14.93,14.95,807,0
+ARL.US,D,20220210,000000,13.46,13.94,13.46,13.94,1116,0
+ARL.US,D,20220211,000000,14.11,14.11,13.98,13.98,653,0
+ARL.US,D,20220216,000000,13.24,13.24,13.24,13.24,436,0
+ARL.US,D,20220217,000000,14.08,14.13,14.03,14.04,2058,0
+ARL.US,D,20220218,000000,14.03,14.03,13.55,13.55,395,0
+ARL.US,D,20220222,000000,13.41,13.41,12.92,12.92,553,0
+ARL.US,D,20220223,000000,12.9101,13.45,12.9101,13.45,670,0
+ARL.US,D,20220224,000000,13.045,13.045,12.94,12.94,472,0
+ARL.US,D,20220228,000000,13.06,13.06,13.06,13.06,549,0
+ARL.US,D,20220301,000000,13.3001,14.2199,13.3001,13.45,1340,0
+ARL.US,D,20220302,000000,13.38,14.3577,13.175,13.175,10801,0
+ARL.US,D,20220304,000000,12.9001,13.55,12.9001,13.55,555,0
+ARL.US,D,20220307,000000,13.41,13.41,13.41,13.41,198,0
+ARL.US,D,20220308,000000,13.43,13.98,13.43,13.98,656,0
+ARL.US,D,20220309,000000,14.16,14.16,14.16,14.16,241,0
+ARL.US,D,20220314,000000,13.55,13.55,13.55,13.55,489,0
+ARL.US,D,20220316,000000,13.19,13.57,13.13,13.13,1133,0
+ARL.US,D,20220317,000000,13.14,13.73,13.14,13.73,1630,0
+ARL.US,D,20220318,000000,13.12,13.81,13.12,13.12,1887,0
+ARL.US,D,20220321,000000,13.06,13.5,13.01,13.16,5770,0
+ARL.US,D,20220322,000000,14.04,14.04,12.93,13.9,11308,0
+ARL.US,D,20220323,000000,13.69,14.0473,13.69,13.98,1675,0
+ARL.US,D,20220324,000000,13.98,14.7,13.92,14.3,3324,0
+ARL.US,D,20220325,000000,13.989,14.7,13.93,14.7,2419,0
+ARL.US,D,20220328,000000,14.65,14.78,14.4445,14.4445,1669,0
+ARL.US,D,20220329,000000,14.4,15.03,14.28,15.005,2549,0
+ARL.US,D,20220330,000000,15.08,15.11,14.74,14.79,2248,0
+ARL.US,D,20220331,000000,15.07,15.7,15.07,15.37,2639,0
+ARL.US,D,20220401,000000,15.67,16.92,15.67,16.7,4263,0
+ARL.US,D,20220404,000000,16.93,16.97,16.73,16.96,4907,0
+ARL.US,D,20220405,000000,16.64,16.97,16.4227,16.45,5876,0
+ARL.US,D,20220406,000000,16.26,16.29,15.37,15.63,4393,0
+ARL.US,D,20220407,000000,15.8435,16.97,15.8435,16.97,4993,0
+ARL.US,D,20220408,000000,16.97,17.95,16.96,17.5731,6609,0
+ARL.US,D,20220411,000000,17.78,17.9,17.615,17.745,8447,0
+ARL.US,D,20220413,000000,17.9,17.99,17.35,17.99,3323,0
+ARL.US,D,20220414,000000,18,18.73,17.9,18.295,8635,0
+ARL.US,D,20220418,000000,18.6,18.99,18.0199,18.14,10994,0
+ARL.US,D,20220419,000000,18.14,18.99,18.14,18.97,6778,0
+ARL.US,D,20220420,000000,18.99,20,18.874,19.62,10457,0
+ARL.US,D,20220421,000000,20,23.0199,19.75,22.25,37331,0
+ARL.US,D,20220422,000000,21.72,21.78,19.21,21,29035,0
+ARL.US,D,20220425,000000,19.85,21.99,19.5217,21.35,24582,0
+ARL.US,D,20220426,000000,21.5,21.66,19.5001,20.12,24764,0
+ARL.US,D,20220427,000000,19.62,21.43,18.88,19.415,28689,0
+ARL.US,D,20220428,000000,19.2,21.47,18.92,21.44,32611,0
+ARL.US,D,20220429,000000,21.48,22.482,20.99,22.22,20125,0
+ARL.US,D,20220502,000000,22.22,23,21.52,21.99,33137,0
+ARL.US,D,20220503,000000,21.98,22.24,20.99,21.98,20188,0
+ARL.US,D,20220504,000000,22.09,22.48,21.71,22.35,23326,0
+ARL.US,D,20220505,000000,22.42,22.5,21.325,21.47,40115,0
+ARL.US,D,20220506,000000,20.58,21.67,20.5,20.81,35716,0
+ARL.US,D,20220509,000000,20.5,20.96,16.8401,17.0199,27013,0
+ARL.US,D,20220510,000000,17.42,18.65,16.91,17.15,27324,0
+ARL.US,D,20220511,000000,16.1,17.92,15.5907,17.2,22059,0
+ARL.US,D,20220512,000000,16.9,18.235,16.71,17.71,21947,0
+ARL.US,D,20220513,000000,17.82,21.11,17.82,21.06,30063,0
+ARL.US,D,20220516,000000,20.77,21.33,19.95,20.53,19939,0
+ARL.US,D,20220517,000000,20.67,22.08,20.15,21.68,23013,0
+ARL.US,D,20220518,000000,21.2,22.84,20.71,21.49,26937,0
+ARL.US,D,20220519,000000,21.64,21.9,19.886,20.47,24839,0
+ARL.US,D,20220520,000000,20.47,21.55,19.87,20.91,20511,0
+ARL.US,D,20220523,000000,21.32,22.94,20.85,21.7,22350,0
+ARL.US,D,20220524,000000,21.39,21.39,18.44,18.53,31300,0
+ARL.US,D,20220525,000000,17.8,21.25,17.8,20.73,21004,0
+ARL.US,D,20220526,000000,21.3,22.5,21,21.59,19896,0
+ARL.US,D,20220527,000000,21.8,22.7622,21.33,22.05,7546,0
+ARL.US,D,20220531,000000,21.25,22.16,20.28,20.97,11935,0
+ARL.US,D,20220601,000000,20.38,21.4356,20.38,21,13717,0
+ARL.US,D,20220602,000000,20.93,22.3,20.73,21.89,7805,0
+ARL.US,D,20220603,000000,21.0888,21.7711,20.14,21.655,3358,0
+ARL.US,D,20220606,000000,21.74,21.74,18.75,18.96,18586,0
+ARL.US,D,20220607,000000,18.62,19.01,17.21,17.7,15939,0
+ARL.US,D,20220608,000000,17.45,18.56,17.33,18.3,10026,0
+ARL.US,D,20220609,000000,18.45,18.52,18.35,18.45,3403,0
+ARL.US,D,20220610,000000,17.48,17.78,16.66,16.66,9203,0
+ARL.US,D,20220613,000000,16.31,16.61,15.7,16.28,5280,0
+ARL.US,D,20220614,000000,15.56,16.03,15.56,16.03,2642,0
+ARL.US,D,20220615,000000,15.78,17.425,15.78,16.03,5199,0
+ARL.US,D,20220616,000000,16.3,17.94,15.677,17.94,5373,0
+ARL.US,D,20220617,000000,18.02,18.84,17.35,17.56,29717,0
+ARL.US,D,20220621,000000,18.11,18.11,17.25,17.55,8373,0
+ARL.US,D,20220622,000000,16.26,17.61,16.26,17.12,7604,0
+ARL.US,D,20220623,000000,17.17,17.49,16.06,16.14,11704,0
+ARL.US,D,20220624,000000,16.19,17.14,13.76,13.87,130952,0
+ARL.US,D,20220627,000000,14.43,15.05,14.33,14.75,35254,0
+ARL.US,D,20220628,000000,14.5,15.3,13.96,14.82,11525,0
+ARL.US,D,20220629,000000,15.32,15.32,14.72,14.88,5993,0
+ARL.US,D,20220630,000000,14.88,14.99,14.16,14.19,13323,0
+ARL.US,D,20220701,000000,14.21,14.225,13.75,13.88,12849,0
+ARL.US,D,20220705,000000,13.78,14.2,13.77,14.17,12098,0
+ARL.US,D,20220706,000000,14.09,14.2262,13.905,14.07,5050,0
+ARL.US,D,20220707,000000,14.32,14.695,14.01,14.46,12152,0
+ARL.US,D,20220708,000000,14.44,14.595,14.13,14.4,2222,0
+ARL.US,D,20220711,000000,14.2299,14.475,14.05,14.13,2525,0
+ARL.US,D,20220712,000000,14.245,14.5,14.08,14.08,3533,0
+ARL.US,D,20220713,000000,13.9,14.375,13.9,14.18,4136,0
+ARL.US,D,20220714,000000,13.92,14.29,13.75,13.84,5706,0
+ARL.US,D,20220715,000000,14.13,14.27,13.7701,14.22,4792,0
+ARL.US,D,20220718,000000,14.32,14.375,13.8754,14.08,2346,0
+ARL.US,D,20220719,000000,13.8191,14.18,13.7501,14.16,2799,0
+ARL.US,D,20220720,000000,14.18,14.25,13.91,14.01,2531,0
+ARL.US,D,20220721,000000,14.2,15.64,14.15,14.81,23612,0
+ARL.US,D,20220722,000000,15,15.44,15,15.44,6776,0
+ARL.US,D,20220725,000000,15.39,15.39,15.29,15.29,864,0
+ARL.US,D,20220726,000000,15.47,15.5,15.11,15.25,7252,0
+ARL.US,D,20220727,000000,15.45,16.08,15.45,16.08,990,0
+ARL.US,D,20220728,000000,16.65,16.65,16.65,16.65,397,0
+ARL.US,D,20220729,000000,16.74,16.74,15.41,15.46,4200,0
+ARL.US,D,20220801,000000,15.7,15.72,15.14,15.67,1464,0
+ARL.US,D,20220802,000000,15.34,15.34,15.34,15.34,1594,0
+ARL.US,D,20220803,000000,15.76,16.04,14.89,14.89,6045,0
+ARL.US,D,20220804,000000,15,15,14.27,14.68,2414,0
+ARL.US,D,20220805,000000,14.51,14.51,14.11,14.42,2797,0
+ARL.US,D,20220808,000000,15.35,15.39,14.82,15.06,2210,0
+ARL.US,D,20220809,000000,14.87,15.44,14.3101,14.87,3441,0
+ARL.US,D,20220810,000000,15,15.41,14.7701,15.41,2420,0
+ARL.US,D,20220811,000000,15.6,15.6,14.04,14.44,7020,0
+ARL.US,D,20220812,000000,14.06,14.67,14.06,14.65,1341,0
+ARL.US,D,20220815,000000,14.8052,14.8052,14.67,14.67,1041,0
+ARL.US,D,20220816,000000,14.45,15.13,14.45,14.99,2336,0
+ARL.US,D,20220817,000000,14.64,15.14,14.47,14.69,3365,0
+ARL.US,D,20220818,000000,14.67,15.12,14.67,15.12,887,0
+ARL.US,D,20220819,000000,15.07,15.34,14.82,14.82,5602,0
+ARL.US,D,20220822,000000,14.58,14.72,14.24,14.3,6610,0
+ARL.US,D,20220823,000000,14.5,14.5,14.39,14.39,1193,0
+ARL.US,D,20220824,000000,14.515,14.9,14.515,14.85,3818,0
+ARL.US,D,20220825,000000,14.83,14.8928,14.42,14.68,1373,0
+ARL.US,D,20220826,000000,14.17,14.17,14.17,14.17,667,0
+ARL.US,D,20220829,000000,14.2,14.35,14.16,14.35,2913,0
+ARL.US,D,20220830,000000,14.37,14.41,14.0506,14.06,3342,0
+ARL.US,D,20220831,000000,13.85,14.2699,13.75,13.89,8053,0
+ARL.US,D,20220901,000000,13.945,14.009,13.89,13.89,759,0
+ARL.US,D,20220902,000000,14.07,14.07,13.75,13.75,10307,0
+ARL.US,D,20220906,000000,13.75,13.8,13.75,13.8,628,0
+ARL.US,D,20220907,000000,13.75,14.12,13.75,14.12,685,0
+ARL.US,D,20220908,000000,13.84,14.1385,13.84,14,1213,0
+ARL.US,D,20220909,000000,14.018,14.018,14,14,977,0
+ARL.US,D,20220912,000000,13.99,13.99,13.99,13.99,342,0
+ARL.US,D,20220913,000000,13.79,13.79,13.75,13.75,1445,0
+ARL.US,D,20220914,000000,13.75,13.75,13.75,13.75,1606,0
+ARL.US,D,20220915,000000,13.79,15.12,13.75,14.14,8292,0
+ARL.US,D,20220916,000000,13.85,14.02,13.75,13.75,6959,0
+ARL.US,D,20220919,000000,13.81,14.41,13.35,13.99,12263,0
+ARL.US,D,20220920,000000,13.65,14.51,13.65,14.33,3217,0
+ARL.US,D,20220921,000000,13.88,14.5,13.88,14.21,4623,0
+ARL.US,D,20220922,000000,14.14,14.45,13.81,14.32,5518,0
+ARL.US,D,20220923,000000,14.32,15.435,14.25,14.8,14172,0
+ARL.US,D,20220926,000000,15.13,15.3,15,15.25,4790,0
+ARL.US,D,20220927,000000,15.15,16.06,15.15,15.82,4610,0
+ARL.US,D,20220928,000000,15.99,16.7125,15.97,16.11,8819,0
+ARL.US,D,20220929,000000,15.84,16.275,15.52,15.56,8260,0
+ARL.US,D,20220930,000000,15.78,16.4,15.78,15.92,5064,0
+ARL.US,D,20221003,000000,16.28,16.49,15.26,16.23,9646,0
+ARL.US,D,20221004,000000,15.689,17.54,15.56,17.41,20216,0
+ARL.US,D,20221005,000000,17.11,18.1,16.55,17.09,15819,0
+ARL.US,D,20221006,000000,17.03,17.96,16.47,17,13387,0
+ARL.US,D,20221007,000000,16.87,18.5,16.775,17.04,10818,0
+ARL.US,D,20221010,000000,17.4,17.92,16.335,16.77,4944,0
+ARL.US,D,20221011,000000,16.63,17.5,16.62,16.71,8454,0
+ARL.US,D,20221012,000000,16.66,16.66,15.85,16.23,13943,0
+ARL.US,D,20221013,000000,16.06,16.54,16.04,16.04,3768,0
+ARL.US,D,20221014,000000,16.12,16.12,15.61,15.61,4637,0
+ARL.US,D,20221017,000000,15.74,15.89,15.35,15.89,2689,0
+ARL.US,D,20221018,000000,16.11,16.27,15.9,16.27,4244,0
+ARL.US,D,20221019,000000,16,16.35,16,16.19,1895,0
+ARL.US,D,20221020,000000,16.29,16.29,15.8357,15.88,2628,0
+ARL.US,D,20221021,000000,16.2,17.29,15.66,17.29,2894,0
+ARL.US,D,20221024,000000,16.89,17.32,16.89,17.32,976,0
+ARL.US,D,20221025,000000,17.45,18.49,17.225,17.44,10898,0
+ARL.US,D,20221026,000000,16.96,17,16.7508,16.94,2094,0
+ARL.US,D,20221027,000000,17.01,18.07,16.72,16.78,7470,0
+ARL.US,D,20221028,000000,16.64,17.14,16.64,17.14,1438,0
+ARL.US,D,20221031,000000,17.96,18.205,17.71,17.73,9117,0
+ARL.US,D,20221101,000000,18.28,18.28,18.28,18.28,753,0
+ARL.US,D,20221102,000000,18,18.7,17.7,18.32,3760,0
+ARL.US,D,20221103,000000,16.73,20.05,16.73,20.05,10266,0
+ARL.US,D,20221104,000000,20.05,20.95,19.42,19.42,5975,0
+ARL.US,D,20221107,000000,19.38,19.68,16.87,17.67,9984,0
+ARL.US,D,20221108,000000,18.94,19.09,18.21,18.29,4089,0
+ARL.US,D,20221109,000000,18.34,19.79,18.34,19.2,2924,0
+ARL.US,D,20221110,000000,19.39,19.39,18.725,19.26,2609,0
+ARL.US,D,20221111,000000,19.03,19.3484,19.03,19.21,915,0
+ARL.US,D,20221114,000000,19.72,20.12,19.06,19.06,1630,0
+ARL.US,D,20221115,000000,19.115,19.83,19.06,19.06,1554,0
+ARL.US,D,20221116,000000,19.14,20.29,19.14,20.05,3205,0
+ARL.US,D,20221117,000000,20.2,21,20.16,20.76,4816,0
+ARL.US,D,20221118,000000,21,21,20.1599,20.5,2186,0
+ARL.US,D,20221121,000000,20.5,20.915,20.38,20.55,3783,0
+ARL.US,D,20221122,000000,20.32,20.32,20.32,20.32,807,0
+ARL.US,D,20221123,000000,20.04,20.6,19.95,20.17,1380,0
+ARL.US,D,20221125,000000,20.17,20.17,20.17,20.17,647,0
+ARL.US,D,20221128,000000,20.75,20.75,19.86,19.88,1362,0
+ARL.US,D,20221129,000000,20.75,20.75,20.5,20.5,2008,0
+ARL.US,D,20221130,000000,19.65,21.13,19.65,21.13,2243,0
+ARL.US,D,20221201,000000,21.1906,21.92,21.1906,21.81,1803,0
+ARL.US,D,20221202,000000,21.9,22.01,20.51,22.01,21420,0
+ARL.US,D,20221205,000000,21.565,21.79,21.39,21.79,3052,0
+ARL.US,D,20221206,000000,22.01,22.01,21.51,21.64,16374,0
+ARL.US,D,20221207,000000,21.97,21.97,21.14,21.17,2349,0
+ARL.US,D,20221208,000000,21.13,21.49,20.8484,21.49,3325,0
+ARL.US,D,20221209,000000,21.11,22.01,20.433,22.01,3359,0
+ARL.US,D,20221212,000000,22.65,22.65,21.9749,22.5,2430,0
+ARL.US,D,20221213,000000,23.52,24.09,23,24.09,3726,0
+ARL.US,D,20221214,000000,23.64,24.855,23.64,23.64,5393,0
+ARL.US,D,20221215,000000,23.1933,23.55,21.705,22.21,12666,0
+ARL.US,D,20221216,000000,21.87,23.17,21.77,23.17,17233,0
+ARL.US,D,20221219,000000,23.58,23.87,22.76,23.79,5817,0
+ARL.US,D,20221220,000000,24.22,25.19,23.9108,24.94,6680,0
+ARL.US,D,20221221,000000,25.18,25.88,24.9501,25.88,7128,0
+ARL.US,D,20221222,000000,26,26,25.8,25.8,2815,0
+ARL.US,D,20221223,000000,25.92,26,25.5,26,2390,0
+ARL.US,D,20221227,000000,26.25,27.755,26.0537,27.05,12134,0
+ARL.US,D,20221228,000000,27.0001,27.3002,26.04,26.89,11181,0
+ARL.US,D,20221229,000000,26.79,26.94,26.39,26.46,2503,0
+ARL.US,D,20221230,000000,26,26,25.39,25.65,5135,0
+ARL.US,D,20230103,000000,25.04,25.04,24.525,24.53,6963,0
+ARL.US,D,20230104,000000,24.47,24.47,23.3673,23.66,8267,0
+ARL.US,D,20230105,000000,23.23,23.31,22.01,22.01,4432,0
+ARL.US,D,20230106,000000,22.05,22.05,21.26,21.72,1000,0
+ARL.US,D,20230109,000000,21.5,22.12,21.18,21.29,6817,0
+ARL.US,D,20230110,000000,21.2265,21.48,21.0941,21.48,1406,0
+ARL.US,D,20230111,000000,21.69,21.69,20.55,21.31,1673,0
+ARL.US,D,20230112,000000,21.31,21.31,19.93,20.88,2289,0
+ARL.US,D,20230113,000000,20.25,20.93,19.57,20.31,1233,0
+ARL.US,D,20230117,000000,19.85,19.93,19.63,19.63,2193,0
+ARL.US,D,20230118,000000,19.23,19.7,19.23,19.49,2805,0
+ARL.US,D,20230119,000000,19.7,20.35,18.9,19.87,11534,0
+ARL.US,D,20230120,000000,20.56,21.85,20.48,21.37,9555,0
+ARL.US,D,20230123,000000,21.46,22.64,20.98,22.64,10330,0
+ARL.US,D,20230124,000000,22.95,23.31,22.1106,23.25,6460,0
+ARL.US,D,20230125,000000,23.6,24.9999,22.75,24.99,15443,0
+ARL.US,D,20230126,000000,25.05,26.05,25.01,26.05,8321,0
+ARL.US,D,20230127,000000,26.69,27.7,25.94,27.5,6563,0
+ARL.US,D,20230130,000000,27.79,27.79,26.69,26.69,7316,0
+ARL.US,D,20230131,000000,27.39,27.41,26.51,27.41,4813,0
+ARL.US,D,20230201,000000,27.51,27.69,26.65,27.15,16374,0
+ARL.US,D,20230202,000000,27.54,27.74,27.035,27.74,4691,0
+ARL.US,D,20230203,000000,27.74,27.74,27.37,27.37,1909,0
+ARL.US,D,20230206,000000,27.73,27.77,26.86,27.47,10860,0
+ARL.US,D,20230207,000000,27.48,28.39,27.3152,27.58,9995,0
+ARL.US,D,20230208,000000,27.75,27.75,25.7,26.28,13112,0
+ARL.US,D,20230209,000000,26.6,26.85,25.7301,26.85,9065,0
+ARL.US,D,20230210,000000,26.5,27.08,26.2,26.95,3735,0
+ARL.US,D,20230213,000000,26.75,26.8,25.74,26.8,6545,0
+ARL.US,D,20230214,000000,26.75,26.75,25.11,26.59,5965,0
+ARL.US,D,20230215,000000,26.11,26.6,25.7501,25.8,5405,0
+ARL.US,D,20230216,000000,26.3,26.4,24.93,26.25,16712,0
+ARL.US,D,20230217,000000,26.03,26.57,25.19,26.13,6836,0
+ARL.US,D,20230221,000000,26.44,26.5663,26.0696,26.47,11330,0
+ARL.US,D,20230222,000000,26.58,27.12,26.21,26.21,6921,0
+ARL.US,D,20230223,000000,26.6,26.6,25.125,25.75,6158,0
+ARL.US,D,20230224,000000,25.81,25.93,24.32,24.32,10723,0
+ARL.US,D,20230227,000000,24.4,25.23,23.63,23.92,9128,0
+ARL.US,D,20230228,000000,23.93,24.07,23.0901,23.63,11884,0
+ARL.US,D,20230301,000000,23.87,26.84,23.87,26.54,12104,0
+ARL.US,D,20230302,000000,26.51,27.62,25.97,27.46,12638,0
+ARL.US,D,20230303,000000,27.16,27.65,26.64,26.64,6732,0
+ARL.US,D,20230306,000000,27.07,27.24,25.99,26.41,3771,0
+ARL.US,D,20230307,000000,26.4,26.7699,25.82,25.82,4923,0
+ARL.US,D,20230308,000000,26,26.64,26,26.38,4728,0
+ARL.US,D,20230309,000000,26.35,26.815,25.84,25.85,5674,0
+ARL.US,D,20230310,000000,26.15,27.33,26.1,26.1,7914,0
+ARL.US,D,20230313,000000,26.46,27.8682,26.46,27.6,4179,0
+ARL.US,D,20230314,000000,28.55,29.24,27.72,27.8,24865,0
+ARL.US,D,20230315,000000,27.98,28.5,27.705,27.82,6021,0
+ARL.US,D,20230316,000000,28.21,28.48,27.5,28,6146,0
+ARL.US,D,20230317,000000,28.11,31.09,27.5,29.98,34708,0
+ARL.US,D,20230320,000000,29.56,31.59,29.37,30.5,30025,0
+ARL.US,D,20230321,000000,30.5,31,29.98,30.1,11605,0
+ARL.US,D,20230322,000000,30.1,30.46,28.3402,28.49,10853,0
+ARL.US,D,20230323,000000,28.7,29.32,27.51,27.88,12142,0
+ARL.US,D,20230324,000000,27.01,27.23,25.92,26.1,21467,0
+ARL.US,D,20230327,000000,26.6,26.6,25.2667,25.31,6029,0
+ARL.US,D,20230328,000000,25.49,26.17,25.31,26.17,10588,0
+ARL.US,D,20230329,000000,26,26.24,25.59,25.85,2604,0
+ARL.US,D,20230330,000000,25.92,26.495,25.8,25.96,10404,0
+ARL.US,D,20230331,000000,26.29,26.44,25.8,26.32,4009,0
+ARL.US,D,20230403,000000,26.42,26.42,19.8,21.03,41785,0
+ARL.US,D,20230404,000000,21.02,21.56,20.03,20.03,11651,0
+ARL.US,D,20230405,000000,20.12,20.5163,20.12,20.47,1870,0
+ARL.US,D,20230406,000000,20.43,20.43,20.43,20.43,828,0
+ARL.US,D,20230410,000000,20,20.5478,20,20.3,8952,0
+ARL.US,D,20230411,000000,20.52,21.9711,20.52,21.54,7826,0
+ARL.US,D,20230412,000000,22.04,22.75,21.25,21.41,20456,0
+ARL.US,D,20230413,000000,21.68,22,21.3,21.31,3687,0
+ARL.US,D,20230414,000000,21.25,21.54,20.56,20.59,10773,0
+ARL.US,D,20230417,000000,20.59,21.3,20.59,21.04,5847,0
+ARL.US,D,20230418,000000,21.46,21.63,20.66,20.7,13303,0
+ARL.US,D,20230419,000000,20.5,20.605,19.32,19.39,18191,0
+ARL.US,D,20230420,000000,19.39,19.78,18.35,18.4,5461,0
+ARL.US,D,20230421,000000,18.22,18.502,18,18,3997,0
+ARL.US,D,20230424,000000,18,18.72,18,18,23012,0
+ARL.US,D,20230425,000000,18.2,18.3524,17.71,18.06,5779,0
+ARL.US,D,20230426,000000,18.69,18.7,18.0101,18.53,2564,0
+ARL.US,D,20230427,000000,18.48,18.52,18.255,18.52,2974,0
+ARL.US,D,20230428,000000,18.31,18.72,18.113,18.63,11613,0
+ARL.US,D,20230501,000000,18.405,18.52,18.03,18.25,7983,0
+ARL.US,D,20230502,000000,18,18.17,17.5,17.5,10034,0
+ARL.US,D,20230503,000000,17.7,17.95,17.52,17.75,5277,0
+ARL.US,D,20230504,000000,18.41,18.41,18.08,18.12,4127,0
+ARL.US,D,20230505,000000,17.9183,18.85,17.9183,18.79,5282,0
+ARL.US,D,20230508,000000,18.94,19.15,18.79,19.08,5261,0
+ARL.US,D,20230509,000000,19,19.14,18.34,18.95,8192,0
+ARL.US,D,20230510,000000,18.83,19.23,17.6501,17.93,4734,0
+ARL.US,D,20230511,000000,17.74,17.76,17.61,17.62,2959,0
+ARL.US,D,20230512,000000,17.5,17.84,17.5,17.69,2402,0
+ARL.US,D,20230515,000000,17.77,17.77,16.8301,17.26,9075,0
+ARL.US,D,20230516,000000,17.09,17.66,17.01,17.01,3499,0
+ARL.US,D,20230517,000000,17,17.03,16.5,16.73,15873,0
+ARL.US,D,20230518,000000,16.9,17.105,16.75,17.04,3186,0
+ARL.US,D,20230519,000000,17,17,16.55,16.88,4403,0
+ARL.US,D,20230522,000000,17.07,17.22,16.581,17.11,5319,0
+ARL.US,D,20230523,000000,17.435,17.435,16.7984,17.43,2144,0
+ARL.US,D,20230524,000000,17.56,17.75,17.22,17.53,5727,0
+ARL.US,D,20230525,000000,17.69,18.32,17.69,18.05,3935,0
+ARL.US,D,20230526,000000,17.89,18.11,17.67,17.67,3534,0
+ARL.US,D,20230530,000000,17.59,17.6735,17.34,17.34,1508,0
+ARL.US,D,20230531,000000,17.5082,17.77,17.25,17.25,3019,0
+ARL.US,D,20230601,000000,17.17,17.47,16.72,17.35,3605,0
+ARL.US,D,20230602,000000,17.5,17.84,17.5,17.84,1915,0
+ARL.US,D,20230605,000000,17.84,18.25,17.84,18.11,4579,0
+ARL.US,D,20230606,000000,18.21,18.76,18.21,18.47,6560,0
+ARL.US,D,20230607,000000,19.39,19.41,19.39,19.39,1927,0
+ARL.US,D,20230608,000000,19.38,20.11,19.1201,20.11,5172,0
+ARL.US,D,20230609,000000,19.61,20,19.4801,19.85,3871,0
+ARL.US,D,20230612,000000,19.45,19.45,19.45,19.45,1336,0
+ARL.US,D,20230613,000000,19.7,20.605,19.7,20.29,6236,0
+ARL.US,D,20230614,000000,20.37,21.24,20.14,20.14,9912,0
+ARL.US,D,20230615,000000,20.17,20.52,19.8,20.34,7064,0
+ARL.US,D,20230616,000000,20.18,20.7,19.96,20.7,4330,0
+ARL.US,D,20230620,000000,20.86,21.05,20.21,20.83,9660,0
+ARL.US,D,20230621,000000,20.57,20.75,20.1,20.25,3883,0
+ARL.US,D,20230622,000000,20.8,20.8,19.96,20.41,10598,0
+ARL.US,D,20230623,000000,20.08,22.16,19.94,22,45113,0
+ARL.US,D,20230626,000000,21.7,22,20.9,22,8934,0
+ARL.US,D,20230627,000000,21.79,22.44,21.25,22.1,18118,0
+ARL.US,D,20230628,000000,21.81,21.81,20.56,21.36,3593,0
+ARL.US,D,20230629,000000,21.52,22.02,21.49,22.02,3153,0
+ARL.US,D,20230630,000000,21.99,22.82,21.78,21.78,8291,0
+ARL.US,D,20230703,000000,21.5,22.04,21.5,21.65,3027,0
+ARL.US,D,20230705,000000,21.7,22.26,21.45,21.45,3228,0
+ARL.US,D,20230706,000000,21.51,22.13,20.4,20.4,5242,0
+ARL.US,D,20230707,000000,20.9,20.9,18.6,20.56,23235,0
+ARL.US,D,20230710,000000,19.15,21.11,19.15,19.61,15075,0
+ARL.US,D,20230711,000000,19.72,19.81,19.105,19.36,8017,0
+ARL.US,D,20230712,000000,18.85,19.4898,18.85,19.16,4706,0
+ARL.US,D,20230713,000000,19,19.95,19,19.68,6097,0
+ARL.US,D,20230714,000000,19.65,19.65,19.11,19.31,5547,0
+ARL.US,D,20230717,000000,19.12,19.53,19.12,19.39,5060,0
+ARL.US,D,20230718,000000,19.245,19.94,19.011,19.6,5302,0
+ARL.US,D,20230719,000000,19.37,19.91,19.37,19.68,4311,0
+ARL.US,D,20230720,000000,19.7,19.7,19.29,19.31,3752,0
+ARL.US,D,20230721,000000,19.6,19.64,19.41,19.6,2452,0
+ARL.US,D,20230724,000000,19.75,19.75,19.07,19.33,3415,0
+ARL.US,D,20230725,000000,19.36,19.49,19.36,19.49,1069,0
+ARL.US,D,20230726,000000,19.49,19.49,19.08,19.08,1418,0
+ARL.US,D,20230727,000000,19.14,19.32,19,19.09,7253,0
+ARL.US,D,20230728,000000,19.42,19.42,18.58,18.87,6518,0
+ARL.US,D,20230731,000000,19.065,19.1826,18.9,18.9,1641,0
+ARL.US,D,20230801,000000,18.6901,18.8585,17.88,17.88,8096,0
+ARL.US,D,20230802,000000,17.62,17.87,17.62,17.87,1377,0
+ARL.US,D,20230803,000000,18.515,19.4,18.05,19.19,15542,0
+ARL.US,D,20230804,000000,18.74,19.11,18.74,19.11,1099,0
+ARL.US,D,20230807,000000,19.26,19.26,19.02,19.02,1139,0
+ARL.US,D,20230808,000000,19.2,19.2195,18.5,19.15,5431,0
+ARL.US,D,20230809,000000,19.13,20.48,18.47,20,8671,0
+ARL.US,D,20230810,000000,20.3,20.8,19.3,20.49,9316,0
+ARL.US,D,20230811,000000,20.01,20.41,20.01,20.39,2775,0
+ARL.US,D,20230814,000000,20.08,20.53,20.03,20.42,3403,0
+ARL.US,D,20230815,000000,19.85,20.15,19.85,20.15,1393,0
+ARL.US,D,20230816,000000,20.29,21.88,20.05,20.56,6976,0
+ARL.US,D,20230817,000000,20.83,20.9999,20.17,20.22,2483,0
+ARL.US,D,20230818,000000,20.14,21.99,20.14,21.99,10197,0
+ARL.US,D,20230821,000000,22,22,21.3,21.3,2784,0
+ARL.US,D,20230822,000000,21.19,23.14,20.81,21.2,11135,0
+ARL.US,D,20230823,000000,21.23,22.6066,20.68,21.1,7444,0
+ARL.US,D,20230824,000000,20.68,20.68,20.3,20.68,1449,0
+ARL.US,D,20230825,000000,20.91,20.91,20.5319,20.67,1049,0
+ARL.US,D,20230828,000000,20.17,20.51,20.17,20.2,2707,0
+ARL.US,D,20230829,000000,20.08,20.75,19.8101,20.41,7359,0
+ARL.US,D,20230830,000000,20.38,20.42,20.06,20.06,2025,0
+ARL.US,D,20230831,000000,20.21,20.4,19.95,19.95,3112,0
+ARL.US,D,20230901,000000,20,20.21,18.56,19.99,13650,0
+ARL.US,D,20230905,000000,19.1,19.39,18.5101,18.57,11649,0
+ARL.US,D,20230906,000000,19.02,19.02,18,18,7147,0
+ARL.US,D,20230907,000000,18,18.57,17.72,18.49,9120,0
+ARL.US,D,20230908,000000,18.29,18.975,18.06,18.06,12504,0
+ARL.US,D,20230911,000000,18.36,18.36,17.95,17.95,2854,0
+ARL.US,D,20230912,000000,17.98,18.15,17.6,17.91,7111,0
+ARL.US,D,20230913,000000,17.658,17.795,17.6,17.6,1705,0
+ARL.US,D,20230914,000000,17.73,17.73,16.8901,17.64,13265,0
+ARL.US,D,20230915,000000,17.58,17.5899,17.075,17.33,6052,0
+ARL.US,D,20230918,000000,17.01,17.01,15.58,15.6,12896,0
+ARL.US,D,20230919,000000,15.99,16.51,15.64,15.64,2617,0
+ARL.US,D,20230920,000000,15.84,15.94,14.45,14.9,9435,0
+ARL.US,D,20230921,000000,14.89,14.89,14.46,14.46,1117,0
+ARL.US,D,20230922,000000,14.37,15.14,14.37,14.52,2602,0
+ARL.US,D,20230925,000000,14.8103,14.975,14.49,14.51,1781,0
+ARL.US,D,20230926,000000,14.51,14.9699,14.51,14.88,1615,0
+ARL.US,D,20230927,000000,14.94,15.19,14.47,15.16,5415,0
+ARL.US,D,20230928,000000,15.12,15.22,14.91,15.03,2991,0
+ARL.US,D,20230929,000000,15.08,15.98,14.52,14.62,2330,0
+ARL.US,D,20231002,000000,14.52,14.745,14.01,14.01,1853,0
+ARL.US,D,20231003,000000,14.06,16,14.06,15.82,8293,0
+ARL.US,D,20231004,000000,15.35,15.35,14.5,14.5,1936,0
+ARL.US,D,20231005,000000,14.45,14.69,14.4,14.47,4388,0
+ARL.US,D,20231006,000000,14.47,14.67,14.47,14.47,1232,0
+ARL.US,D,20231009,000000,14.74,15.1,14.7,14.7,3022,0
+ARL.US,D,20231010,000000,14.92,15.2,14.63,14.63,7559,0
+ARL.US,D,20231011,000000,14.99,14.99,14.28,14.64,9133,0
+ARL.US,D,20231012,000000,14.29,14.88,14.29,14.88,2722,0
+ARL.US,D,20231013,000000,14.96,15.13,14.7,14.7,1796,0
+ARL.US,D,20231016,000000,14.995,15.65,14.65,14.65,3441,0
+ARL.US,D,20231017,000000,14.56,15.05,14.334,14.76,5641,0
+ARL.US,D,20231018,000000,14.64,14.64,14.21,14.21,2244,0
+ARL.US,D,20231019,000000,14.21,14.46,13.62,13.62,9018,0
+ARL.US,D,20231020,000000,13.93,14,13.2312,13.32,7289,0
+ARL.US,D,20231023,000000,13.12,13.94,12.88,12.88,10386,0
+ARL.US,D,20231024,000000,12.96,13.211,12.42,12.63,3314,0
+ARL.US,D,20231025,000000,12.45,12.715,12.18,12.18,3924,0
+ARL.US,D,20231026,000000,12.75,12.75,12.2,12.35,2727,0
+ARL.US,D,20231027,000000,12.24,12.24,11.86,12.01,3002,0
+ARL.US,D,20231030,000000,12.2,12.685,11.69,12.51,2438,0
+ARL.US,D,20231031,000000,12.35,12.56,12.35,12.55,3820,0
+ARL.US,D,20231101,000000,12.52,13.01,12.52,12.66,2827,0
+ARL.US,D,20231102,000000,12.66,13.0799,12.65,12.9,3850,0
+ARL.US,D,20231103,000000,14,14,13.17,13.17,1613,0
+ARL.US,D,20231106,000000,12.98,13.7,12.92,12.92,10678,0
+ARL.US,D,20231107,000000,12.81,13.62,12.81,13.04,2128,0
+ARL.US,D,20231108,000000,13.41,13.41,13.24,13.24,1351,0
+ARL.US,D,20231109,000000,12.81,13.09,12.81,12.96,7208,0
+ARL.US,D,20231110,000000,12.61,13.05,12.61,12.65,3307,0
+ARL.US,D,20231113,000000,12.7001,13.02,12.5,12.88,8403,0
+ARL.US,D,20231114,000000,13.26,13.9699,12.735,13.85,4100,0
+ARL.US,D,20231115,000000,13.65,13.9478,13.31,13.57,2679,0
+ARL.US,D,20231116,000000,13.79,13.84,13.46,13.46,5034,0
+ARL.US,D,20231117,000000,13.66,14.86,13.39,14.13,13029,0
+ARL.US,D,20231120,000000,14.04,14.99,14.04,14.78,4754,0
+ARL.US,D,20231121,000000,15.28,15.47,14.77,15.47,9157,0
+ARL.US,D,20231122,000000,15.36,15.36,14.46,15,8465,0
+ARL.US,D,20231124,000000,15.28,15.28,14.73,14.73,960,0
+ARL.US,D,20231127,000000,14.3567,14.9448,14.3567,14.61,1981,0
+ARL.US,D,20231128,000000,14.665,14.665,14.3262,14.45,4620,0
+ARL.US,D,20231129,000000,14.74,15.8,14.4601,15.79,9688,0
+ARL.US,D,20231130,000000,15.5,15.5,14.81,15.09,7482,0
+ARL.US,D,20231201,000000,14.89,15.5,14.89,15.49,2224,0
+ARL.US,D,20231204,000000,15.13,15.13,15.13,15.13,510,0
+ARL.US,D,20231205,000000,15.26,15.82,14.85,15.42,5725,0
+ARL.US,D,20231206,000000,15.6,15.69,15.6,15.69,2293,0
+ARL.US,D,20231207,000000,15.95,15.99,15.12,15.5,4715,0
+ARL.US,D,20231208,000000,15.65,16.56,15.5186,16.01,5116,0
+ARL.US,D,20231211,000000,15.68,15.68,15.68,15.68,1648,0
+ARL.US,D,20231212,000000,15.65,15.68,15.65,15.68,1443,0
+ARL.US,D,20231213,000000,15.914,16.43,15.914,15.98,3464,0
+ARL.US,D,20231214,000000,16.3,16.78,15.81,16.78,4054,0
+ARL.US,D,20231215,000000,16.6,16.8588,16.39,16.78,8523,0
+ARL.US,D,20231218,000000,16.49,16.49,16.49,16.49,1679,0
+ARL.US,D,20231219,000000,15.702,17.3,15.702,16.49,3520,0
+ARL.US,D,20231220,000000,16.4,17.44,16.4,17.34,3639,0
+ARL.US,D,20231221,000000,17.48,17.48,16.7,17.34,6672,0
+ARL.US,D,20231222,000000,15.9919,17.51,15.9919,17.51,5107,0
+ARL.US,D,20231226,000000,17.4,18.6899,17.4,17.62,7856,0
+ARL.US,D,20231227,000000,17.4,18.08,17.29,17.34,6341,0
+ARL.US,D,20231228,000000,17.2,17.99,16.9094,17.39,4973,0
+ARL.US,D,20231229,000000,17,18.29,16.905,17.41,10364,0
+ARL.US,D,20240102,000000,17.32,17.82,17.32,17.75,3112,0
+ARL.US,D,20240103,000000,17.79,18.6,17.6,18.12,10761,0
+ARL.US,D,20240104,000000,18.06,18.65,18.06,18.65,27784,0
+ARL.US,D,20240105,000000,18.87,19.8391,18.87,19.5,6035,0
+ARL.US,D,20240108,000000,19.81,20.67,19.565,20.67,3937,0
+ARL.US,D,20240109,000000,20.05,21.4,20.01,20.56,5229,0
+ARL.US,D,20240110,000000,20.34,22.2098,20.07,21.5,9690,0
+ARL.US,D,20240111,000000,21.54,21.775,20.68,20.68,12394,0
+ARL.US,D,20240112,000000,20.8,21.3,20.68,21.1,3119,0
+ARL.US,D,20240116,000000,21.08,21.1,20.13,20.65,13837,0
+ARL.US,D,20240117,000000,21,22.17,21,21.72,24183,0
+ARL.US,D,20240118,000000,21.51,23,21.51,22.48,6503,0
+ARL.US,D,20240119,000000,22.31,23.04,22.31,23.04,1474,0
+ARL.US,D,20240122,000000,24,24.5599,23.55,24.44,7529,0
+ARL.US,D,20240123,000000,24.33,25.51,23.8307,24.55,4501,0
+ARL.US,D,20240124,000000,24.25,25.9571,23.59,23.59,6493,0
+ARL.US,D,20240125,000000,23.66,24.16,22.26,22.65,4715,0
+ARL.US,D,20240126,000000,22.49,22.915,21.7101,22.22,6504,0
+ARL.US,D,20240129,000000,21.89,22.13,21.89,22.13,865,0
+ARL.US,D,20240130,000000,22.34,22.5,21.62,22.01,1292,0
+ARL.US,D,20240131,000000,21.5,22.01,21.21,22.01,9500,0
+ARL.US,D,20240201,000000,22.36,23.4106,22.36,23.06,5609,0
+ARL.US,D,20240202,000000,22.62,22.84,21.5743,22.26,2023,0
+ARL.US,D,20240205,000000,21.83,22.26,21.69,21.69,1187,0
+ARL.US,D,20240206,000000,21.41,21.89,19.67,21.16,4592,0
+ARL.US,D,20240207,000000,21.16,21.99,21.16,21.17,1330,0
+ARL.US,D,20240208,000000,20.89,21.38,20.89,21.38,2254,0
+ARL.US,D,20240209,000000,21.85,22.64,21.85,22.64,1465,0
+ARL.US,D,20240212,000000,22.72,23.44,22.48,22.48,1775,0
+ARL.US,D,20240213,000000,21.98,22.48,21.98,21.99,1676,0
+ARL.US,D,20240214,000000,21.94,22.21,21.332,21.77,3372,0
+ARL.US,D,20240215,000000,21.78,21.78,20.7501,20.89,6010,0
+ARL.US,D,20240216,000000,20.39,20.89,20.03,20.03,1548,0
+ARL.US,D,20240220,000000,20.01,21.42,19.5888,20.79,7160,0
+ARL.US,D,20240221,000000,21.29,21.29,21.005,21.29,2612,0
+ARL.US,D,20240222,000000,21.76,21.76,21.76,21.76,1311,0
+ARL.US,D,20240223,000000,21.64,21.64,21.64,21.64,596,0
+ARL.US,D,20240226,000000,20.5,20.52,19.87,19.94,4610,0
+ARL.US,D,20240227,000000,19.96,19.96,19.4447,19.96,946,0
+ARL.US,D,20240228,000000,19.62,20.36,19.62,19.8,1084,0
+ARL.US,D,20240229,000000,20.46,20.47,19.35,19.35,2568,0
+ARL.US,D,20240301,000000,19.35,19.35,19.35,19.35,949,0
+ARL.US,D,20240304,000000,19.35,19.35,19.35,19.35,644,0
+ARL.US,D,20240305,000000,19.1,19.65,19,19.65,1520,0
+ARL.US,D,20240306,000000,19.84,19.84,19.84,19.84,481,0
+ARL.US,D,20240307,000000,19.84,19.84,19.84,19.84,370,0
+ARL.US,D,20240308,000000,19.84,19.84,19.84,19.84,577,0
+ARL.US,D,20240311,000000,20.2067,20.2067,19.4861,19.81,3103,0
+ARL.US,D,20240312,000000,18.95,18.95,18.95,18.95,478,0
+ARL.US,D,20240313,000000,18.95,19.25,18.95,19.25,1290,0
+ARL.US,D,20240314,000000,19.25,19.45,19.25,19.45,2001,0
+ARL.US,D,20240315,000000,19.34,19.89,18,18,11984,0
+ARL.US,D,20240318,000000,17.9462,17.988,17.55,17.62,5026,0
+ARL.US,D,20240319,000000,17.6455,17.6455,16.94,16.94,672,0
+ARL.US,D,20240320,000000,17.295,17.6,17.29,17.29,1542,0
+ARL.US,D,20240321,000000,17.65,18.25,17.2497,18.25,2199,0
+ARL.US,D,20240322,000000,17.1454,17.94,17.1454,17.94,1546,0
+ARL.US,D,20240325,000000,19.1999,19.1999,17.55,18.75,6580,0
+ARL.US,D,20240326,000000,18.75,18.75,18.12,18.12,1117,0
+ARL.US,D,20240327,000000,18.35,18.35,18.12,18.12,1069,0
+ARL.US,D,20240328,000000,17.7044,18.15,17.7044,17.92,1315,0
+ARL.US,D,20240401,000000,17.9,18.38,17.9,18,2236,0
+ARL.US,D,20240402,000000,17.95,18,17.255,17.45,4033,0
+ARL.US,D,20240403,000000,17.15,18.01,17.05,17.12,3664,0
+ARL.US,D,20240404,000000,16.6829,17.305,16.0801,16.4,2551,0
+ARL.US,D,20240405,000000,16.45,16.65,16.38,16.52,2299,0
+ARL.US,D,20240408,000000,15.4428,16.27,15.44,15.52,6914,0
+ARL.US,D,20240409,000000,15.53,16.13,15.41,16.13,8279,0
+ARL.US,D,20240410,000000,15.68,15.85,15.41,15.85,2202,0
+ARL.US,D,20240411,000000,16.37,16.37,15.85,15.85,1592,0
+ARL.US,D,20240412,000000,15.98,15.98,15.5,15.75,1871,0
+ARL.US,D,20240415,000000,15.95,15.96,15.5,15.5,1196,0
+ARL.US,D,20240416,000000,15.5,16.065,15.4,15.5,2926,0
+ARL.US,D,20240417,000000,16.07,16.07,15.52,15.52,1079,0
+ARL.US,D,20240418,000000,15.9,15.9,14.7,14.7,4803,0
+ARL.US,D,20240419,000000,14.8,15.65,14.5,14.8,12558,0
+ARL.US,D,20240422,000000,15.25,15.83,14.5,14.56,10531,0
+ARL.US,D,20240423,000000,14.05,14.56,14.05,14.31,3819,0
+ARL.US,D,20240424,000000,14,14.15,13.58,13.83,8204,0
+ARL.US,D,20240425,000000,13.82,14.55,13.78,13.85,20936,0
+ARL.US,D,20240426,000000,13.85,14.35,13.77,14.32,4156,0
+ARL.US,D,20240429,000000,14.32,14.32,13.895,14.15,9184,0
+ARL.US,D,20240430,000000,14.06,14.33,13.78,13.78,6237,0
+ARL.US,D,20240501,000000,13.785,14.43,13.38,13.78,4834,0
+ARL.US,D,20240502,000000,13.99,14.12,13.75,13.78,6410,0
+ARL.US,D,20240503,000000,13.78,13.78,13.49,13.61,4090,0
+ARL.US,D,20240506,000000,13.5,13.61,13.11,13.6,10184,0
+ARL.US,D,20240507,000000,13.6,14.325,13.4,14.09,9025,0
+ARL.US,D,20240508,000000,14.37,14.86,14,14,2515,0
+ARL.US,D,20240509,000000,14.25,14.51,14.16,14.51,2031,0
+ARL.US,D,20240510,000000,14.32,14.38,13.5,14.14,5502,0
+ARL.US,D,20240513,000000,13.895,14,13,13.19,14818,0
+ARL.US,D,20240514,000000,13.18,14,13.18,13.76,6690,0
+ARL.US,D,20240515,000000,13.57,13.78,13.235,13.68,6458,0
+ARL.US,D,20240516,000000,13.4178,13.825,13.4178,13.82,2394,0
+ARL.US,D,20240517,000000,13.92,13.99,13.6582,13.82,3659,0
+ARL.US,D,20240520,000000,13.99,14.1699,13.79,13.82,4848,0
+ARL.US,D,20240521,000000,13.6922,13.82,13.634,13.66,1395,0
+ARL.US,D,20240522,000000,13.66,13.75,13.6023,13.75,1596,0
+ARL.US,D,20240523,000000,13.92,13.92,13.46,13.54,1966,0
+ARL.US,D,20240524,000000,13.735,14.1,13.42,13.84,2114,0
+ARL.US,D,20240528,000000,13.63,13.63,13.4,13.4,1229,0
+ARL.US,D,20240529,000000,13.2989,13.47,13.01,13.01,4852,0
+ARL.US,D,20240530,000000,13.06,14.01,13.05,14.01,3587,0
+ARL.US,D,20240531,000000,14.08,14.13,13.98,14.09,1672,0
+ARL.US,D,20240603,000000,14.292,14.292,13.36,14.21,2086,0
+ARL.US,D,20240604,000000,14.21,14.21,13.4182,13.98,8205,0
+ARL.US,D,20240605,000000,13.66,14.16,13.66,14.16,1129,0
+ARL.US,D,20240606,000000,14.4,14.52,14.1,14.1,2744,0
+ARL.US,D,20240607,000000,13.54,13.86,13.2846,13.86,4844,0
+ARL.US,D,20240610,000000,13.59,13.7881,13.326,13.75,6910,0
+ARL.US,D,20240611,000000,13.44,13.61,13.32,13.32,1714,0
+ARL.US,D,20240612,000000,13.51,14.11,13.51,13.72,5534,0
+ARL.US,D,20240613,000000,13.555,13.72,13.555,13.72,1245,0
+ARL.US,D,20240614,000000,13.6,14.0586,13.6,13.9,5751,0
+ARL.US,D,20240617,000000,13.9,13.9,12.74,12.74,12100,0
+ARL.US,D,20240618,000000,12.99,13.25,12.8,12.8,3572,0
+ARL.US,D,20240620,000000,12.8315,13.34,12.6,13.01,7669,0
+ARL.US,D,20240621,000000,13,13.6308,12.91,13.51,6738,0
+ARL.US,D,20240624,000000,13.16,13.2299,13.02,13.02,2195,0
+ARL.US,D,20240625,000000,13.01,13.25,12.795,12.89,6683,0
+ARL.US,D,20240626,000000,12.7,13.38,12.51,12.63,4098,0
+ARL.US,D,20240627,000000,12.66,13.04,12.6,13.04,1054,0
+ARL.US,D,20240628,000000,13.33,14.2,13.33,14.2,17599,0
+ARL.US,D,20240701,000000,14,14.02,13.21,14,9762,0
+ARL.US,D,20240702,000000,13.91,14.97,13.91,14.49,4239,0
+ARL.US,D,20240703,000000,14.36,14.5709,13.775,13.86,1855,0
+ARL.US,D,20240705,000000,14.22,14.39,14.03,14.23,3126,0
+ARL.US,D,20240708,000000,14.1,14.645,13.835,14.41,10491,0
+ARL.US,D,20240709,000000,14.57,14.57,13.82,14.05,16199,0
+ARL.US,D,20240710,000000,13.88,14.9899,13.8308,14.66,9867,0
+ARL.US,D,20240711,000000,14.95,16.19,14.95,16.01,4946,0
+ARL.US,D,20240712,000000,15.66,16.41,15.26,16.23,17572,0
+ARL.US,D,20240715,000000,16.49,16.49,15.1901,16.4,5889,0
+ARL.US,D,20240716,000000,16.32,17.25,15.5212,17.07,26670,0
+ARL.US,D,20240717,000000,17.3,17.93,16.6,16.88,65218,0
+ARL.US,D,20240718,000000,16.57,17.01,15.98,16.2,15853,0
+ARL.US,D,20240719,000000,16.14,16.4,15.34,16.29,25811,0
+ARL.US,D,20240722,000000,16.6,17.42,16.46,17.02,6164,0
+ARL.US,D,20240723,000000,16.1,17.4899,16.1,17.41,9452,0
+ARL.US,D,20240724,000000,17.48,18.0465,16.7201,17.62,16511,0
+ARL.US,D,20240725,000000,17.5,18.15,16.92,17.74,14351,0
+ARL.US,D,20240726,000000,18.09,19.42,17.75,19.42,19723,0
+ARL.US,D,20240729,000000,19.66,20.85,19.66,20.85,9700,0
+ARL.US,D,20240730,000000,21.74,22.77,20.5101,21.11,25624,0
+ARL.US,D,20240731,000000,20.91,21.6,19.63,21.13,9292,0
+ARL.US,D,20240801,000000,20.35,21.08,18,18.3,23611,0
+ARL.US,D,20240802,000000,18.08,18.2928,16.6501,17.15,1914,0
+ARL.US,D,20240805,000000,16.58,16.58,14.91,15.43,15544,0
+ARL.US,D,20240806,000000,15.26,15.9957,14.99,15.78,6886,0
+ARL.US,D,20240807,000000,15.47,16.9999,15.47,15.75,7535,0
+ARL.US,D,20240808,000000,15.67,16.7497,15.67,16.49,7593,0
+ARL.US,D,20240809,000000,15.9,17.0345,15.7,16.63,11541,0
+ARL.US,D,20240812,000000,15.21,16.7,15.21,16.19,6076,0
+ARL.US,D,20240813,000000,16.5,16.9,16.22,16.75,7060,0
+ARL.US,D,20240814,000000,16.99,17.621,16.48,17.16,14334,0
+ARL.US,D,20240815,000000,17.55,18.0318,17.0901,17.76,12695,0
+ARL.US,D,20240816,000000,17.51,18.065,17.19,17.19,13673,0
+ARL.US,D,20240819,000000,17.13,17.13,16.0083,16.82,19153,0
+ARL.US,D,20240820,000000,16.58,17.4,16.17,16.17,10911,0
+ARL.US,D,20240821,000000,16.45,17.11,15.94,17.11,7451,0
+ARL.US,D,20240822,000000,16.36,17.25,16.36,16.83,2150,0
+ARL.US,D,20240823,000000,16.7,17.75,16.7,17.33,2973,0
+ARL.US,D,20240826,000000,18.19,19.11,18.19,19.11,13671,0
+ARL.US,D,20240827,000000,19.145,19.145,18.8332,19,2484,0
+ARL.US,D,20240828,000000,18.5,18.992,17.46,17.94,12655,0
+ARL.US,D,20240829,000000,18.11,18.11,18.11,18.11,1072,0
+ARL.US,D,20240830,000000,18.765,19.6758,18.4,19.01,3316,0
+ARL.US,D,20240903,000000,18.44,19.03,18.08,18.08,3187,0
+ARL.US,D,20240904,000000,18.3,18.5001,17.47,17.9,10189,0
+ARL.US,D,20240905,000000,17.7,17.7,16.815,17.2,35436,0
+ARL.US,D,20240906,000000,16.62,16.62,16.62,16.62,813,0
+ARL.US,D,20240909,000000,16.53,17.03,16.53,16.58,4896,0
+ARL.US,D,20240910,000000,15.705,17.28,15.5,16.02,2935,0
+ARL.US,D,20240911,000000,15.76,16.38,15.605,16.38,3226,0
+ARL.US,D,20240912,000000,16.2,17.18,15.88,16.62,9125,0
+ARL.US,D,20240913,000000,16.72,17.72,16.72,17.72,2183,0
+ARL.US,D,20240916,000000,17.31,18.08,17.11,18.08,2414,0
+ARL.US,D,20240917,000000,18.275,18.275,17.61,17.61,2284,0
+ARL.US,D,20240918,000000,17.15,17.59,16.784,17.3,8381,0
+ARL.US,D,20240919,000000,17.75,18.01,17.75,18.01,1237,0
+ARL.US,D,20240920,000000,17.67,17.96,17.15,17.15,16919,0
+ARL.US,D,20240923,000000,17.15,17.49,17.075,17.27,2492,0
+ARL.US,D,20240924,000000,17.17,17.975,16.435,17.61,18055,0
+ARL.US,D,20240925,000000,16.97,17.54,16.97,17.54,1172,0
+ARL.US,D,20240926,000000,17.71,18.1356,17.325,17.84,10287,0
+ARL.US,D,20240927,000000,18,18,17.5357,17.69,2043,0
+ARL.US,D,20240930,000000,17.43,17.6146,16.98,17.54,7104,0
+ARL.US,D,20241001,000000,17.15,17.15,16.87,16.87,5575,0
+ARL.US,D,20241002,000000,16.7,16.802,16.275,16.51,10598,0
+ARL.US,D,20241003,000000,15.96,16.19,15.8,16.19,5885,0
+ARL.US,D,20241004,000000,15.7046,16.18,14.69,15.17,9832,0
+ARL.US,D,20241007,000000,15.27,15.74,15.27,15.74,5014,0
+ARL.US,D,20241008,000000,15.37,15.99,14.9025,15.55,11350,0
+ARL.US,D,20241009,000000,15.98,15.98,15.98,15.98,1107,0
+ARL.US,D,20241010,000000,15.98,15.98,15.67,15.67,868,0
+ARL.US,D,20241011,000000,15.71,15.71,15.71,15.71,644,0
+ARL.US,D,20241014,000000,15.55,15.61,15.5,15.61,2264,0
+ARL.US,D,20241015,000000,15.78,15.89,15.1,15.1,3453,0
+ARL.US,D,20241016,000000,15.235,15.48,14.8501,15.38,5968,0
+ARL.US,D,20241017,000000,15.6,15.6121,14.62,15.21,16064,0
+ARL.US,D,20241018,000000,15.37,15.37,14.16,14.4,3209,0
+ARL.US,D,20241021,000000,14.39,14.696,13.8,14.17,1965,0
+ARL.US,D,20241022,000000,13.91,14.84,13.91,14.84,2196,0
+ARL.US,D,20241023,000000,15.08,15.27,15.08,15.27,954,0
+ARL.US,D,20241024,000000,15.2,15.2,14.41,14.41,3248,0
+ARL.US,D,20241025,000000,14.36,14.36,14.18,14.18,714,0
+ARL.US,D,20241028,000000,13.92,14.625,13.92,14.5,2244,0
+ARL.US,D,20241029,000000,14.377,14.78,13.75,13.85,34581,0
+ARL.US,D,20241030,000000,13.57,14.13,13.3,13.71,60072,0
+ARL.US,D,20241031,000000,14.13,14.265,14.01,14.01,2702,0
+ARL.US,D,20241101,000000,14.25,14.61,14.1001,14.3,4294,0
+ARL.US,D,20241104,000000,14.03,14.99,14.03,14.72,20809,0
+ARL.US,D,20241105,000000,14.6274,14.6274,14.4,14.43,7376,0
+ARL.US,D,20241106,000000,14.75,15.85,14.75,15.24,11798,0
+ARL.US,D,20241107,000000,15.46,15.46,14.8826,14.92,3020,0
+ARL.US,D,20241108,000000,14.3,15.04,14.3,14.74,13535,0
+ARL.US,D,20241111,000000,14.6944,15,14.31,14.75,5548,0
+ARL.US,D,20241112,000000,14.5095,14.73,14,14.29,16844,0
+ARL.US,D,20241113,000000,14.4,14.69,13.3711,14.2,81959,0
+ARL.US,D,20241114,000000,13.98,14.29,13.3801,13.42,76424,0
+ARL.US,D,20241115,000000,13.7006,13.91,13.1075,13.42,3213,0
+ARL.US,D,20241118,000000,13.44,14.35,13.43,13.96,45845,0
+ARL.US,D,20241119,000000,13.76,14.2,13.75,14.07,2754,0
+ARL.US,D,20241120,000000,14.7025,14.7365,14.22,14.56,2794,0
+ARL.US,D,20241121,000000,14.475,15.39,14.4134,15.26,13755,0
+ARL.US,D,20241122,000000,15.16,16.19,15.07,15.85,4162,0
+ARL.US,D,20241125,000000,15.9377,16.8,15.9377,16.41,3719,0
+ARL.US,D,20241126,000000,16.79,16.79,16.06,16.06,2443,0
+ARL.US,D,20241127,000000,16.32,16.32,16.32,16.32,807,0
+ARL.US,D,20241129,000000,15.5,16.66,15.5,16.25,5635,0
+ARL.US,D,20241202,000000,16.1257,16.8,16.1257,16.5,6264,0
+ARL.US,D,20241203,000000,16.187,17.805,15.8,16.62,13896,0
+ARL.US,D,20241204,000000,16.47,17.395,16.3932,17.31,13042,0
+ARL.US,D,20241205,000000,17.25,17.88,16.74,17.3,8780,0
+ARL.US,D,20241206,000000,17.13,17.65,16.925,17.52,10245,0
+ARL.US,D,20241209,000000,17.8,18,17.6,17.73,4764,0
+ARL.US,D,20241210,000000,17.4,17.4,17,17.07,4718,0
+ARL.US,D,20241211,000000,17,17.0699,16.315,16.35,8200,0
+ARL.US,D,20241212,000000,16.86,16.89,16.25,16.63,2174,0
+ARL.US,D,20241213,000000,17,17,16.24,17,9959,0
+ARL.US,D,20241216,000000,16.35,16.56,15.64,15.64,6177,0
+ARL.US,D,20241217,000000,16.4445,16.4445,15.2,15.28,2592,0
+ARL.US,D,20241218,000000,14.74,15.53,14.3,14.3,5514,0
+ARL.US,D,20241219,000000,14.51,15.67,13.9649,15.4,20317,0
+ARL.US,D,20241220,000000,15.9862,16.0648,15,15,7277,0
+ARL.US,D,20241223,000000,15.03,15.59,14.7747,15.59,3780,0
+ARL.US,D,20241224,000000,16.1049,16.1778,15.31,15.31,1442,0
+ARL.US,D,20241226,000000,15.535,16.1,15.04,15.62,2152,0
+ARL.US,D,20241227,000000,15.25,15.32,14.77,14.77,2498,0
+ARL.US,D,20241230,000000,14.53,15.23,14.53,14.67,1396,0
+ARL.US,D,20241231,000000,14.75,15.13,14.48,14.68,15332,0
+ARL.US,D,20250102,000000,14.68,14.68,14.68,14.68,865,0
+ARL.US,D,20250103,000000,14.9635,15.543,14.66,15.5,3558,0
+ARL.US,D,20250106,000000,16.085,16.085,15.5,15.5,2358,0
+ARL.US,D,20250107,000000,15.5,15.55,14.42,14.42,7636,0
+ARL.US,D,20250108,000000,13.805,14.01,13.7,13.85,3968,0
+ARL.US,D,20250110,000000,13.77,14.24,13.55,13.55,2499,0
+ARL.US,D,20250113,000000,13.51,14.16,13.03,13.5,4606,0
+ARL.US,D,20250114,000000,13.72,14.4539,13.59,14.22,15121,0
+ARL.US,D,20250115,000000,14.63,14.63,14,14.38,4284,0
+ARL.US,D,20250116,000000,13.85,14.0569,13.81,13.85,3716,0
+ARL.US,D,20250117,000000,14.01,15.93,13.89,15.78,10760,0
+ARL.US,D,20250121,000000,15.5958,16.18,15.5958,16.13,5018,0
+ARL.US,D,20250122,000000,15.89,16.1227,15.4,15.41,4023,0
+ARL.US,D,20250123,000000,15.29,15.7395,15.02,15.68,4153,0
+ARL.US,D,20250124,000000,15.6562,15.67,15.55,15.55,1309,0
+ARL.US,D,20250127,000000,14.0371,15.2636,14.0371,15.2,2295,0
+ARL.US,D,20250128,000000,14.96,14.96,14.7474,14.9,1796,0
+ARL.US,D,20250129,000000,15.18,15.18,14.6,14.6,904,0
+ARL.US,D,20250130,000000,14.15,14.52,14.13,14.52,1710,0
+ARL.US,D,20250131,000000,14.35,14.515,14.06,14.06,2852,0
+ARL.US,D,20250203,000000,13.95,14.82,13.95,14.4,4277,0
+ARL.US,D,20250204,000000,14.4397,14.57,14.4397,14.57,846,0
+ARL.US,D,20250205,000000,14.74,14.74,14.2,14.69,2508,0
+ARL.US,D,20250206,000000,14.238,14.74,14.238,14.34,1211,0
+ARL.US,D,20250207,000000,14.1501,14.34,14.15,14.26,3371,0
+ARL.US,D,20250210,000000,14.7291,14.735,13.9375,14.2,2275,0
+ARL.US,D,20250211,000000,14.0989,14.0989,12.6499,13.49,28315,0
+ARL.US,D,20250212,000000,12.83,13.53,12.83,13.52,13161,0
+ARL.US,D,20250213,000000,12.72,13.22,12.72,13.11,4682,0
+ARL.US,D,20250214,000000,12.84,13.3967,12.66,12.85,2946,0
+ARL.US,D,20250218,000000,12.74,13.08,12.74,13.06,3722,0
+ARL.US,D,20250219,000000,13,13.7344,13,13.59,4376,0
+ARL.US,D,20250220,000000,13.53,13.76,13.37,13.5,2813,0
+ARL.US,D,20250221,000000,13.74,14.47,13.74,13.86,1626,0
+ARL.US,D,20250224,000000,13.76,14.19,13.76,14.06,1245,0
+ARL.US,D,20250225,000000,13.795,14.21,13.695,13.79,5114,0
+ARL.US,D,20250226,000000,13.7239,14.1,13.7239,14.1,1433,0
+ARL.US,D,20250227,000000,13.9445,15,13.9445,14.73,2495,0
+ARL.US,D,20250228,000000,14.9,15.4,14.9,15.4,1844,0
+ARL.US,D,20250303,000000,15.075,15.26,14.85,14.85,6014,0
+ARL.US,D,20250304,000000,14.98,15.02,14.17,14.57,2038,0
+ARL.US,D,20250305,000000,14.39,14.4,13.8864,13.99,10730,0
+ARL.US,D,20250306,000000,13.92,14.0926,13.79,14.08,2030,0
+ARL.US,D,20250307,000000,13.3,13.965,13.28,13.92,2502,0
+ARL.US,D,20250310,000000,14.5912,14.5912,13.57,13.98,2359,0
+ARL.US,D,20250311,000000,13.965,14.48,13.8,14.48,4066,0
+ARL.US,D,20250312,000000,14.1,14.47,14.05,14.47,41601,0
+ARL.US,D,20250313,000000,14.075,14.42,13.63,13.63,1222,0
+ARL.US,D,20250314,000000,14.1473,14.43,14,14.43,1656,0
+ARL.US,D,20250317,000000,14.035,14.27,13.42,13.42,18785,0
+ARL.US,D,20250318,000000,13.03,13.5,13.03,13.48,2344,0
+ARL.US,D,20250319,000000,13.45,14.16,13.3,14.16,1562,0
+ARL.US,D,20250320,000000,13.4,13.91,13.4,13.91,913,0
+ARL.US,D,20250321,000000,13.91,13.91,12.29,12.31,12605,0
+ARL.US,D,20250324,000000,12.635,12.75,12.1,12.5,5948,0
+ARL.US,D,20250325,000000,12.852,12.852,11.65,11.94,13160,0
+ARL.US,D,20250326,000000,12,12,10.25,10.35,50500,0
+ARL.US,D,20250327,000000,10.42,11.48,10.42,11.48,28033,0
+ARL.US,D,20250328,000000,11.4043,11.49,10.94,11.22,3908,0
+ARL.US,D,20250331,000000,11.22,11.3044,10.75,10.95,6278,0
+ARL.US,D,20250401,000000,11.01,11.68,11.01,11.56,2038,0
+ARL.US,D,20250402,000000,11.335,11.45,11.335,11.45,1587,0
+ARL.US,D,20250403,000000,11.03,11.04,10.57,10.58,8512,0
+ARL.US,D,20250404,000000,10.06,11.1899,9.43,10.91,18662,0
+ARL.US,D,20250407,000000,10.985,11.25,10.565,10.91,8317,0
+ARL.US,D,20250408,000000,11.23,11.31,10.69,10.69,6717,0
+ARL.US,D,20250409,000000,11,11.7,10.68,11.7,2530,0
+ARL.US,D,20250410,000000,11.1001,11.82,11.1001,11.6,3770,0
+ARL.US,D,20250411,000000,12,12,11.71,11.71,3167,0
+ARL.US,D,20250414,000000,11.8,12.2,11.7,11.7,5092,0
+ARL.US,D,20250415,000000,11.56,11.67,11.18,11.18,1349,0
+ARL.US,D,20250416,000000,11.82,11.82,11.29,11.29,1639,0
+ARL.US,D,20250417,000000,11.3441,11.42,11.29,11.42,1366,0
+ARL.US,D,20250421,000000,12.15,12.92,11.52,12.28,2470,0
+ARL.US,D,20250422,000000,12.2,12.5232,11.98,12.45,5987,0
+ARL.US,D,20250423,000000,12.51,12.59,12.3678,12.48,4111,0
+ARL.US,D,20250424,000000,12.4112,12.5899,12.2627,12.37,4055,0
+ARL.US,D,20250425,000000,12.251,12.251,11.725,11.76,1389,0
+ARL.US,D,20250428,000000,12.07,12.2924,11.59,11.59,7542,0
+ARL.US,D,20250429,000000,11.58,11.91,11.2871,11.91,6256,0
+ARL.US,D,20250430,000000,11.57,12.09,11.57,12.09,2146,0
+ARL.US,D,20250501,000000,12.23,12.57,12.14,12.51,3705,0
+ARL.US,D,20250502,000000,12.9258,13.04,12.51,12.57,9362,0
+ARL.US,D,20250505,000000,12.27,13.5,11.71,12.13,27674,0
+ARL.US,D,20250506,000000,11.66,12.15,11.66,12.05,3175,0
+ARL.US,D,20250507,000000,12.2198,12.65,11.95,12.65,5136,0
+ARL.US,D,20250508,000000,12.64,13.38,12.63,13.2,2472,0
+ARL.US,D,20250509,000000,13.21,13.21,12.96,12.96,2129,0
+ARL.US,D,20250512,000000,13.135,13.7517,12.92,13,6838,0
+ARL.US,D,20250513,000000,13.335,13.8199,13.1,13.1,2417,0
+ARL.US,D,20250514,000000,13.11,13.76,13,13.45,1469,0
+ARL.US,D,20250515,000000,13.4683,13.61,13.15,13.15,1762,0
+ARL.US,D,20250516,000000,13.32,13.8257,13.14,13.14,4463,0
+ARL.US,D,20250519,000000,13.39,13.39,12.9,12.93,1819,0
+ARL.US,D,20250520,000000,13.54,13.54,13.15,13.32,1070,0
+ARL.US,D,20250521,000000,13.5,13.64,13.25,13.64,3578,0
+ARL.US,D,20250522,000000,13.33,13.33,13.15,13.26,1385,0
+ARL.US,D,20250523,000000,13.25,13.49,13.15,13.15,1576,0
+ARL.US,D,20250527,000000,13.505,13.81,13.32,13.81,1317,0
+ARL.US,D,20250528,000000,13.72,13.73,13.56,13.56,1587,0
+ARL.US,D,20250529,000000,13.57,13.79,13.57,13.63,1355,0
+ARL.US,D,20250530,000000,13.965,14.74,13.74,14.27,5931,0
+ARL.US,D,20250602,000000,14.44,14.44,14.44,14.44,1416,0
+ARL.US,D,20250603,000000,15.49,15.49,14.34,15.05,3619,0
+ARL.US,D,20250604,000000,14.87,14.87,14.87,14.87,922,0
+ARL.US,D,20250605,000000,14.63,14.63,14.63,14.63,769,0
+ARL.US,D,20250606,000000,15.1,15.3,14.98,15.3,1691,0
+ARL.US,D,20250609,000000,14.68,15.37,14.66,14.79,1627,0
+ARL.US,D,20250610,000000,14.75,14.75,14.26,14.26,1561,0
+ARL.US,D,20250611,000000,14.25,14.35,14.25,14.26,2785,0
+ARL.US,D,20250612,000000,13.8184,14.15,13.8184,13.93,1782,0
+ARL.US,D,20250613,000000,14.025,14.025,13.85,13.86,1039,0
+ARL.US,D,20250616,000000,14.1147,14.44,14.1147,14.44,764,0
+ARL.US,D,20250617,000000,14.09,14.32,14.09,14.32,663,0
+ARL.US,D,20250618,000000,14.61,15.24,14.61,15.24,898,0
+ARL.US,D,20250620,000000,14.1,14.89,14.1,14.46,4747,0
+ARL.US,D,20250623,000000,14.72,14.8,14.56,14.56,1667,0
+ARL.US,D,20250624,000000,14.81,14.86,14.73,14.86,2733,0
+ARL.US,D,20250625,000000,14.9,15.59,14.5,14.5,22055,0
+ARL.US,D,20250626,000000,15.06,15.06,14.45,15.06,474,0
+ARL.US,D,20250627,000000,15.5,15.675,14.41,14.41,14467,0
+ARL.US,D,20250630,000000,14.85,15.71,14.12,14.12,6698,0
+ARL.US,D,20250701,000000,14.65,14.65,14.12,14.43,1090,0
+ARL.US,D,20250702,000000,14.48,14.48,14.48,14.48,988,0
+ARL.US,D,20250703,000000,14.48,14.48,14.48,14.48,215,0
+ARL.US,D,20250707,000000,14.12,14.23,13.22,13.22,5012,0
+ARL.US,D,20250708,000000,13.75,15,13.6,14.52,6864,0
+ARL.US,D,20250709,000000,14.3123,14.7088,14.3123,14.63,1240,0
+ARL.US,D,20250710,000000,15.15,15.15,15.15,15.15,1078,0
+ARL.US,D,20250711,000000,14.52,14.52,14.21,14.34,1422,0
+ARL.US,D,20250714,000000,14.2,14.2,13.9638,14.15,1211,0
+ARL.US,D,20250715,000000,13.96,14.268,13.5,13.5,4449,0
+ARL.US,D,20250716,000000,13.5713,13.71,13.42,13.42,2791,0
+ARL.US,D,20250717,000000,13.4,14.24,12.58,12.58,12812,0
+ARL.US,D,20250718,000000,12.865,13.22,12.52,12.52,7079,0
+ARL.US,D,20250721,000000,12.9,13.1799,12.6986,13.02,3069,0
+ARL.US,D,20250722,000000,13.5909,13.5909,13.06,13.06,5747,0
+ARL.US,D,20250723,000000,13.2056,13.43,12.89,12.92,16818,0
+ARL.US,D,20250724,000000,13.5818,13.5818,12.91,12.91,2188,0
+ARL.US,D,20250725,000000,13.8953,14.378,12.9,12.91,3566,0
+ARL.US,D,20250728,000000,13.2624,13.2624,12.95,12.95,1549,0
+ARL.US,D,20250729,000000,13.8025,13.8025,13.24,13.24,2302,0
+ARL.US,D,20250730,000000,12.9501,13.9182,12.95,12.95,7203,0
+ARL.US,D,20250731,000000,12.95,13.521,12.55,12.55,4220,0
+ARL.US,D,20250801,000000,12.6,13.07,12.6,12.7,6211,0
+ARL.US,D,20250804,000000,13.3984,13.3984,12.86,12.86,1806,0
+ARL.US,D,20250805,000000,13.5979,13.5979,12.7,13.02,1845,0
+ARL.US,D,20250806,000000,13.33,13.4581,12.7378,12.81,6704,0
+ARL.US,D,20250807,000000,13.6988,13.6988,12.59,12.95,3413,0
+ARL.US,D,20250808,000000,13.5,13.5,12.95,12.95,2322,0
+ARL.US,D,20250811,000000,12.64,13.8952,12.64,13.7,4696,0
+ARL.US,D,20250812,000000,13.0001,14.1049,13.0001,13.67,2157,0
+ARL.US,D,20250813,000000,14.1703,14.65,14.1623,14.65,3120,0
+ARL.US,D,20250814,000000,14.7215,14.7215,14.36,14.4,1959,0
+ARL.US,D,20250815,000000,14.5,14.66,14.5,14.64,1212,0
+ARL.US,D,20250818,000000,14.5381,14.9899,14.1,14.1,2342,0
+ARL.US,D,20250819,000000,14.4456,14.4456,14.1,14.26,528,0
+ARL.US,D,20250820,000000,14.46,14.46,14.46,14.46,670,0
+ARL.US,D,20250821,000000,14.793,14.793,14.43,14.43,1408,0
+ARL.US,D,20250822,000000,15.25,15.4,15.065,15.27,8361,0
+ARL.US,D,20250825,000000,15.23,15.25,15.23,15.25,631,0
+ARL.US,D,20250826,000000,15.63,15.63,15.63,15.63,881,0
+ARL.US,D,20250827,000000,15.43,15.43,15.43,15.43,1056,0
+ARL.US,D,20250828,000000,15.21,15.21,15.21,15.21,1260,0
+ARL.US,D,20250829,000000,15.3,15.3,15.3,15.3,475,0
+ARL.US,D,20250902,000000,15.12,15.12,15.12,15.12,805,0
+ARL.US,D,20250903,000000,16.32,16.32,15.57,15.57,4319,0
+ARL.US,D,20250904,000000,15.7666,15.86,15.56,15.86,951,0
+ARL.US,D,20250905,000000,15.86,15.86,15.86,15.86,1149,0
+ARL.US,D,20250908,000000,16.08,16.08,16.08,16.08,584,0
+ARL.US,D,20250909,000000,16,16,16,16,3234,0
+ARL.US,D,20250910,000000,16.95,16.95,16.27,16.27,1430,0
+ARL.US,D,20250911,000000,16.8,16.8,16.8,16.8,1484,0
+ARL.US,D,20250912,000000,15.85,15.85,15.85,15.85,1571,0
+ARL.US,D,20250915,000000,16.69,16.7,16.18,16.65,2965,0
+ARL.US,D,20250916,000000,15.955,16.9999,15.955,16.43,1614,0
+ARL.US,D,20250917,000000,16.44,16.44,16.16,16.16,1052,0
+ARL.US,D,20250918,000000,16.72,16.72,16.72,16.72,1082,0
+ARL.US,D,20250919,000000,16.42,16.79,16.42,16.42,3745,0
+ARL.US,D,20250922,000000,17,17,17,17,1189,0
+ARL.US,D,20250923,000000,16.43,16.79,16.43,16.43,970,0
+ARL.US,D,20250924,000000,16.43,16.43,16.43,16.43,361,0
+ARL.US,D,20250925,000000,16.43,16.43,16.43,16.43,502,0
+ARL.US,D,20250926,000000,16.47,16.47,16.47,16.47,736,0
+ARL.US,D,20250929,000000,16.03,16.03,16.03,16.03,597,0
+ARL.US,D,20251001,000000,16.34,16.34,16.34,16.34,332,0
+ARL.US,D,20251002,000000,16.5,16.5,15.2,15.96,2359,0
+ARL.US,D,20251003,000000,15.21,16.18,15.21,15.21,515,0
+ARL.US,D,20251006,000000,16.34,16.34,16.34,16.34,1445,0
+ARL.US,D,20251007,000000,15.75,15.75,15.75,15.75,344,0
+ARL.US,D,20251008,000000,15.63,16.85,15.63,16.85,3159,0
+ARL.US,D,20251009,000000,16.17,16.17,15.95,15.95,429,0
+ARL.US,D,20251010,000000,15.6901,15.6901,15.22,15.22,1388,0
+ARL.US,D,20251013,000000,14.55,15.61,14.55,15.53,2333,0
+ARL.US,D,20251014,000000,15.42,15.42,15.2,15.29,1435,0
+ARL.US,D,20251015,000000,15.12,15.12,15.12,15.12,448,0
+ARL.US,D,20251016,000000,15.5124,15.5124,15.12,15.12,749,0
+ARL.US,D,20251017,000000,15.4,15.44,15.4,15.44,863,0
+ARL.US,D,20251020,000000,15.39,15.41,15.39,15.41,1092,0
+ARL.US,D,20251021,000000,15.4,15.4,15.4,15.4,531,0
+ARL.US,D,20251022,000000,15.2961,15.66,15.2961,15.66,1088,0
+ARL.US,D,20251023,000000,15.06,15.06,15.06,15.06,657,0
+ARL.US,D,20251024,000000,15.41,15.41,15.08,15.41,296,0
+ARL.US,D,20251027,000000,15.1386,16.89,15.1386,16.23,3670,0
+ARL.US,D,20251028,000000,16.1,16.1,15.73,15.73,791,0
+ARL.US,D,20251029,000000,15.25,15.25,15.25,15.25,1017,0
+ARL.US,D,20251030,000000,15.7475,15.7475,15.6064,15.72,490,0
+ARL.US,D,20251031,000000,15.75,15.75,15.75,15.75,507,0
+ARL.US,D,20251103,000000,15.8964,15.8964,15.86,15.86,664,0
+ARL.US,D,20251104,000000,16.0051,16.0051,15.66,15.66,864,0
+ARL.US,D,20251105,000000,16.049,16.97,15.68,16.97,4559,0
+ARL.US,D,20251107,000000,16.55,16.55,16.55,16.55,780,0
+ARL.US,D,20251110,000000,16,16.3005,16,16.25,2483,0
+ARL.US,D,20251111,000000,17.0044,17.0044,16.57,16.57,514,0
+ARL.US,D,20251112,000000,16.93,16.93,15.738,15.99,2373,0
+ARL.US,D,20251113,000000,15.725,15.83,15.725,15.83,589,0
+ARL.US,D,20251114,000000,15.05,15.77,15.05,15.77,983,0
+ARL.US,D,20251117,000000,15.1,15.27,15.0614,15.1,9705,0
+ARL.US,D,20251118,000000,15.387,15.55,15,15.55,1883,0
+ARL.US,D,20251119,000000,15,15,15,15,655,0
+ARL.US,D,20251120,000000,15,15,14.95,14.95,2233,0
+ARL.US,D,20251121,000000,15.5222,16.2,15.09,16.2,1944,0
+ARL.US,D,20251124,000000,15.39,15.39,15.39,15.39,3760,0
+ARL.US,D,20251125,000000,15.7,15.7,15.7,15.7,866,0
+ARL.US,D,20251126,000000,15.2,15.2,15.2,15.2,962,0
+ARL.US,D,20251128,000000,15.74,15.74,15.74,15.74,282,0
+ARL.US,D,20251201,000000,16.7,16.7,15.74,15.74,848,0
+ARL.US,D,20251202,000000,15.34,15.34,15.34,15.34,578,0
+ARL.US,D,20251203,000000,15,15.98,15,15.98,1309,0
+ARL.US,D,20251204,000000,15.53,15.53,15.53,15.53,471,0
+ARL.US,D,20251205,000000,15.33,15.33,15.33,15.33,574,0
+ARL.US,D,20251209,000000,15.33,15.33,15.33,15.33,1289,0
+ARL.US,D,20251210,000000,15.26,15.26,15.26,15.26,1665,0
+ARL.US,D,20251211,000000,15.815,15.82,15.29,15.82,1640,0
+ARL.US,D,20251212,000000,15.3,15.3,15.3,15.3,605,0
+ARL.US,D,20251215,000000,15.9438,16.4999,15.9438,16.1,2375,0
+ARL.US,D,20251216,000000,15.77,16.26,15.477,16.26,4625,0
+ARL.US,D,20251217,000000,16,16.38,16,16.38,1288,0
+ARL.US,D,20251218,000000,16.5,16.6,15.45,16.27,2139,0
+ARL.US,D,20251219,000000,16.25,16.28,16.25,16.25,2318,0
+ARL.US,D,20251222,000000,16.105,16.25,16.105,16.25,950,0
+ARL.US,D,20251223,000000,15.98,15.98,15.98,15.98,696,0
+ARL.US,D,20251224,000000,15.98,15.98,15.98,15.98,433,0
+ARL.US,D,20251229,000000,16,16.7,16,16.7,1088,0
+ARL.US,D,20251230,000000,16.115,16.6908,15.92,16.07,2557,0
+ARL.US,D,20251231,000000,16,16.49,16,16.06,1746,0
+ARL.US,D,20260102,000000,16.277,16.3,16.24,16.24,1573,0
+ARL.US,D,20260105,000000,16.1,16.32,16.03,16.03,880,0
+ARL.US,D,20260106,000000,16.0912,16.7,16.06,16.21,4289,0
+ARL.US,D,20260107,000000,15.69,15.69,15.69,15.69,673,0
+ARL.US,D,20260108,000000,16.01,16.68,15.65,15.84,10628,0
+ARL.US,D,20260109,000000,16.12,16.12,15.84,15.84,1596,0
+ARL.US,D,20260112,000000,16.06,16.06,16.06,16.06,248,0
+ARL.US,D,20260113,000000,16.1,16.1,15.92,15.92,766,0
+ARL.US,D,20260114,000000,16.39,16.39,15.92,15.92,926,0
+ARL.US,D,20260115,000000,16.4,16.4,16.32,16.32,984,0
+ARL.US,D,20260116,000000,15.92,16.23,15.92,16.23,1033,0
+ARL.US,D,20260120,000000,16.534,17.13,16.23,16.23,1303,0
+ARL.US,D,20260121,000000,17.37,17.37,17.37,17.37,830,0
+ARL.US,D,20260122,000000,16.66,17.2,16.66,17.15,724,0
+ARL.US,D,20260123,000000,16.66,16.66,16.66,16.66,555,0
+ARL.US,D,20260126,000000,16.9,16.9,16.9,16.9,415,0
+ARL.US,D,20260127,000000,16.0101,17.1,16.0101,17.1,5832,0
+ARL.US,D,20260128,000000,16.1129,17.1,16.1129,17.1,1752,0
+ARL.US,D,20260129,000000,17.6482,18.135,17.6482,17.86,3080,0
+ARL.US,D,20260130,000000,17.9999,18.55,17.21,17.23,4716,0
+ARL.US,D,20260202,000000,18.445,20,17.25,17.87,10532,0
+ARL.US,D,20260203,000000,17.89,17.89,17.89,17.89,333,0
+ARL.US,D,20260204,000000,18.115,18.115,17.1,17.86,1080,0
+ARL.US,D,20260205,000000,17.3,17.39,17.3,17.39,1352,0
+ARL.US,D,20260206,000000,17.37,17.5,17.37,17.5,1707,0
+ARL.US,D,20260209,000000,17.5,17.5,17.5,17.5,513,0
+ARL.US,D,20260210,000000,17.5,17.5,17.5,17.5,1102,0
+ARL.US,D,20260211,000000,18,18,17.75,17.75,983,0
+ARL.US,D,20260212,000000,17.5,17.75,17.5,17.75,543,0
+ARL.US,D,20260213,000000,17.15,17.15,17.15,17.15,491,0
+ARL.US,D,20260217,000000,17.2,18,17.15,17.15,2020,0
diff --git a/daily/us/nyse stocks/1/asb.us.txt b/daily/us/nyse stocks/1/asb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f1a65f5dc2aeb479e6fa143ef47186db31a4f32c
--- /dev/null
+++ b/daily/us/nyse stocks/1/asb.us.txt	
@@ -0,0 +1,2803 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASB.US,D,20141226,000000,14.761,14.7765,14.6365,14.6599,366215.16062715,0
+ASB.US,D,20141229,000000,14.6656,14.934,14.6656,14.8416,780259.76416866,0
+ASB.US,D,20141230,000000,14.7211,14.9194,14.6035,14.7853,683471.55919236,0
+ASB.US,D,20141231,000000,14.8466,14.9263,14.6433,14.6433,686773.12063474,0
+ASB.US,D,20150102,000000,14.6656,14.7211,14.3497,14.4528,907725.74893996,0
+ASB.US,D,20150105,000000,14.3215,14.4878,13.9735,13.9987,964915.78708395,0
+ASB.US,D,20150106,000000,13.9735,14.0707,13.6448,13.6691,1291581.121498,0
+ASB.US,D,20150107,000000,13.8024,13.8985,13.6915,13.8734,1333060.4583858,0
+ASB.US,D,20150108,000000,14.0074,14.2048,13.9588,14.1883,1544764.6005571,0
+ASB.US,D,20150109,000000,14.2495,14.3146,13.9364,13.9433,1322028.5119587,0
+ASB.US,D,20150112,000000,13.8734,13.9199,13.7002,13.7488,1066233.6109363,0
+ASB.US,D,20150113,000000,13.8898,14.0542,13.5427,13.6915,1197635.7563432,0
+ASB.US,D,20150114,000000,13.3765,13.5028,13.182,13.463,1308096.1283766,0
+ASB.US,D,20150115,000000,13.4727,13.4786,13.182,13.2821,953676.07884646,0
+ASB.US,D,20150116,000000,13.2754,13.5933,13.2044,13.5738,1053190.9004532,0
+ASB.US,D,20150120,000000,13.4727,13.5835,13.1897,13.3843,1559892.1288109,0
+ASB.US,D,20150121,000000,13.3395,13.5495,13.2443,13.2754,991751.0019105,0
+ASB.US,D,20150122,000000,13.2383,13.9521,13.2383,13.9199,1687952.6003466,0
+ASB.US,D,20150123,000000,13.6351,13.8985,13.2666,13.6068,2179883.1982139,0
+ASB.US,D,20150126,000000,13.6185,13.7556,13.5028,13.6827,1642682.124681,0
+ASB.US,D,20150127,000000,13.4261,13.6614,13.3765,13.5835,986742.09093716,0
+ASB.US,D,20150128,000000,13.5427,13.601,13.0012,13.0643,2095091.6950021,0
+ASB.US,D,20150129,000000,13.1344,13.3686,12.9672,13.3686,1555789.3473176,0
+ASB.US,D,20150130,000000,13.1664,13.4261,13.1664,13.2131,1312739.9133961,0
+ASB.US,D,20150202,000000,13.2821,13.568,13.1664,13.5495,1353066.2750886,0
+ASB.US,D,20150203,000000,13.9899,13.9899,13.6614,13.8654,1105463.5662433,0
+ASB.US,D,20150204,000000,13.8654,13.9588,13.7867,13.8168,868298.31706074,0
+ASB.US,D,20150205,000000,13.8567,14.1299,13.6915,14.1085,897361.31446804,0
+ASB.US,D,20150206,000000,14.1465,14.4314,14.1465,14.3497,1322741.2789617,0
+ASB.US,D,20150209,000000,14.2573,14.3672,14.1008,14.2651,792140.24274217,0
+ASB.US,D,20150210,000000,14.5635,14.5635,14.1631,14.3497,1198413.3203464,0
+ASB.US,D,20150211,000000,14.3361,14.3925,14.1378,14.2398,791269.08307186,0
+ASB.US,D,20150212,000000,14.3273,14.5792,14.3146,14.5179,761447.03508997,0
+ASB.US,D,20150213,000000,14.5112,14.6433,14.4362,14.6123,613158.58570776,0
+ASB.US,D,20150217,000000,14.5635,14.7463,14.3672,14.7211,715666.41161275,0
+ASB.US,D,20150218,000000,14.6365,14.6813,14.3001,14.3585,902973.96892008,0
+ASB.US,D,20150219,000000,14.2495,14.4314,14.1299,14.3856,799426.30543931,0
+ASB.US,D,20150220,000000,14.3361,14.6123,14.1728,14.5966,752344.5993376,0
+ASB.US,D,20150223,000000,14.5112,14.6297,14.4449,14.621,824554.1707349,0
+ASB.US,D,20150224,000000,14.621,14.8164,14.5792,14.7123,789433.16806418,0
+ASB.US,D,20150225,000000,14.6735,14.7765,14.5714,14.6735,816392.83427219,0
+ASB.US,D,20150226,000000,14.5956,14.8018,14.5626,14.794,937513.85563599,0
+ASB.US,D,20150227,000000,14.7309,14.8106,14.6656,14.7309,1229717.471144,0
+ASB.US,D,20150302,000000,14.7532,14.9039,14.7309,14.8543,565912.31579584,0
+ASB.US,D,20150303,000000,14.7532,14.8951,14.6656,14.691,807609.24090212,0
+ASB.US,D,20150304,000000,14.6656,14.7396,14.4868,14.5792,1345680.4455815,0
+ASB.US,D,20150305,000000,14.6297,14.6599,14.4342,14.5792,964273.98822413,0
+ASB.US,D,20150306,000000,14.5869,14.8951,14.5792,14.691,1931588.2928419,0
+ASB.US,D,20150309,000000,14.6813,14.8164,14.6735,14.794,1179149.0693135,0
+ASB.US,D,20150310,000000,14.6123,14.7036,14.443,14.4519,673979.31291456,0
+ASB.US,D,20150311,000000,14.5334,14.6813,14.4305,14.6656,1003251.9551967,0
+ASB.US,D,20150312,000000,14.8242,15.0692,14.6977,15.0623,720545.72858554,0
+ASB.US,D,20150313,000000,15.0371,15.0371,14.7396,14.9593,772558.17785073,0
+ASB.US,D,20150316,000000,15.0117,15.0468,14.8717,14.9671,883664.46283931,0
+ASB.US,D,20150317,000000,14.8717,15.079,14.8164,15.0692,839627.18722652,0
+ASB.US,D,20150318,000000,15.0546,15.1333,14.6813,14.7775,1481715.0622458,0
+ASB.US,D,20150319,000000,14.7211,14.7697,14.547,14.6511,865695.12328795,0
+ASB.US,D,20150320,000000,14.7396,14.9282,14.6433,14.8951,1394147.5732604,0
+ASB.US,D,20150323,000000,14.9116,14.9836,14.6813,14.8242,553003.31340851,0
+ASB.US,D,20150324,000000,14.7862,14.8242,14.6735,14.7309,527946.41625607,0
+ASB.US,D,20150325,000000,14.7123,14.7309,14.4683,14.4868,714851.8207522,0
+ASB.US,D,20150326,000000,14.4606,14.5956,14.3049,14.5869,569455.58033447,0
+ASB.US,D,20150327,000000,14.5102,14.5869,14.4148,14.5334,559836.82562757,0
+ASB.US,D,20150330,000000,14.6599,14.9515,14.621,14.794,745098.6490692,0
+ASB.US,D,20150331,000000,14.7036,14.7532,14.6123,14.6977,896068.46003405,0
+ASB.US,D,20150401,000000,14.6035,14.7396,14.5548,14.6656,783568.52527774,0
+ASB.US,D,20150402,000000,14.6977,14.8717,14.6599,14.7396,1001224.7347597,0
+ASB.US,D,20150406,000000,14.5102,14.7697,14.4071,14.6813,734972.83212207,0
+ASB.US,D,20150407,000000,14.6511,14.8951,14.6035,14.7619,552756.46769319,0
+ASB.US,D,20150408,000000,14.794,14.8426,14.6977,14.7775,626399.80128696,0
+ASB.US,D,20150409,000000,14.7775,14.8106,14.6433,14.6813,675539.58354013,0
+ASB.US,D,20150410,000000,14.6813,14.794,14.6297,14.7123,656516.0070796,0
+ASB.US,D,20150413,000000,14.6813,14.9749,14.6813,14.936,382667.42755312,0
+ASB.US,D,20150414,000000,14.8242,14.9447,14.6735,14.8426,743328.55958561,0
+ASB.US,D,20150415,000000,14.8426,15.1333,14.7775,14.9282,994552.70077936,0
+ASB.US,D,20150416,000000,14.9204,15.0867,14.7463,14.9749,880538.77896909,0
+ASB.US,D,20150417,000000,14.8106,15.0284,14.5792,14.6813,1183070.8306156,0
+ASB.US,D,20150420,000000,14.7396,14.8864,14.7036,14.7396,594211.12000945,0
+ASB.US,D,20150421,000000,14.8106,14.863,14.6511,14.691,584333.17730146,0
+ASB.US,D,20150422,000000,14.7211,14.9593,14.6433,14.7697,1955064.3488925,0
+ASB.US,D,20150423,000000,14.7123,14.936,14.6735,14.8466,1240775.1306665,0
+ASB.US,D,20150424,000000,14.8426,14.9282,14.7036,14.7463,889106.38233826,0
+ASB.US,D,20150427,000000,14.8164,14.8864,14.5403,14.621,616023.02452927,0
+ASB.US,D,20150428,000000,14.6433,14.9039,14.6123,14.8796,539207.72349366,0
+ASB.US,D,20150429,000000,14.863,15.0692,14.863,15.005,740292.35728719,0
+ASB.US,D,20150430,000000,14.9923,15.0623,14.8164,14.863,958578.02334316,0
+ASB.US,D,20150501,000000,14.9671,14.9973,14.6433,14.6656,1281270.1702645,0
+ASB.US,D,20150504,000000,14.6656,14.8951,14.6656,14.8717,551863.70902279,0
+ASB.US,D,20150505,000000,14.8106,15.0206,14.794,14.8466,1175098.7425346,0
+ASB.US,D,20150506,000000,14.9039,14.9593,14.7619,14.936,827456.66493752,0
+ASB.US,D,20150507,000000,14.8796,15.005,14.8164,14.9116,679223.75584126,0
+ASB.US,D,20150508,000000,14.9923,15.0206,14.8466,14.9923,582488.00557946,0
+ASB.US,D,20150511,000000,15.0206,15.1654,14.936,15.141,994267.79968292,0
+ASB.US,D,20150512,000000,15.0954,15.2617,14.9282,15.2004,943519.40618492,0
+ASB.US,D,20150513,000000,15.2004,15.3131,15.0867,15.2354,720043.80896439,0
+ASB.US,D,20150514,000000,15.2927,15.3851,15.149,15.219,762939.42314383,0
+ASB.US,D,20150515,000000,15.181,15.2685,14.9447,15.0117,511869.56052215,0
+ASB.US,D,20150518,000000,15.005,15.284,14.9923,15.2685,546003.1803316,0
+ASB.US,D,20150519,000000,15.3307,15.426,15.2753,15.4095,553761.33545929,0
+ASB.US,D,20150520,000000,15.393,15.393,15.2102,15.2927,498716.79799095,0
+ASB.US,D,20150521,000000,15.1888,15.3463,15.1333,15.2277,1028685.292065,0
+ASB.US,D,20150522,000000,15.2102,15.2977,15.1091,15.181,565659.29893763,0
+ASB.US,D,20150526,000000,15.079,15.181,14.9749,15.0867,552932.34526535,0
+ASB.US,D,20150527,000000,15.0954,15.2617,15.0546,15.2277,487326.92527663,0
+ASB.US,D,20150528,000000,15.2441,15.2753,15.0994,15.2354,584758.98616038,0
+ASB.US,D,20150529,000000,15.1956,15.284,15.0613,15.0692,733547.29811612,0
+ASB.US,D,20150601,000000,15.148,15.2354,14.8523,14.934,964684.36922584,0
+ASB.US,D,20150602,000000,14.9427,15.2354,14.9097,15.148,1235939.0116938,0
+ASB.US,D,20150603,000000,15.2685,15.5359,15.2354,15.4755,1298792.1019568,0
+ASB.US,D,20150604,000000,15.4017,15.5048,15.3404,15.3784,1098882.0423587,0
+ASB.US,D,20150605,000000,15.6797,15.7128,15.4182,15.6885,1401516.9463865,0
+ASB.US,D,20150608,000000,15.6954,15.8207,15.6575,15.7128,1195186.8411424,0
+ASB.US,D,20150609,000000,15.7293,15.9636,15.6244,15.8722,1001102.3404258,0
+ASB.US,D,20150610,000000,15.9976,16.2368,15.9034,16.2136,1617967.7259586,0
+ASB.US,D,20150611,000000,16.1649,16.2836,16.1075,16.2281,1222580.5443999,0
+ASB.US,D,20150612,000000,16.196,16.2544,16.093,16.2048,1088304.7034573,0
+ASB.US,D,20150615,000000,15.4678,16.1737,15.4678,16.0862,1197325.1421514,0
+ASB.US,D,20150616,000000,16.0784,16.3565,15.9724,16.2544,1428958.9902632,0
+ASB.US,D,20150617,000000,16.2612,16.3653,15.9102,15.9636,2005280.9955788,0
+ASB.US,D,20150618,000000,16.0074,16.1153,15.8878,16.0308,1514310.0104298,0
+ASB.US,D,20150619,000000,16.0142,16.0862,15.9879,16.0142,1521741.0949846,0
+ASB.US,D,20150622,000000,16.196,16.2612,16.093,16.2544,930441.72589212,0
+ASB.US,D,20150623,000000,16.2544,16.4673,16.1815,16.4517,1015540.7577243,0
+ASB.US,D,20150624,000000,16.373,16.4974,16.3165,16.3653,1114242.0169943,0
+ASB.US,D,20150625,000000,16.443,16.513,16.3389,16.4595,1555983.7383183,0
+ASB.US,D,20150626,000000,16.548,16.6413,16.4109,16.5557,1766969.9708676,0
+ASB.US,D,20150629,000000,16.3332,16.4673,16.1338,16.1503,1421909.4880432,0
+ASB.US,D,20150630,000000,16.3332,16.4517,16.0472,16.0988,1147754.4084202,0
+ASB.US,D,20150701,000000,16.2923,16.3653,16.1892,16.3234,1265304.3951024,0
+ASB.US,D,20150702,000000,16.2836,16.3565,15.9636,16.0638,824823.64397412,0
+ASB.US,D,20150706,000000,15.8645,16.0784,15.8002,16.0638,1548049.7056185,0
+ASB.US,D,20150707,000000,15.9569,16.0074,15.5777,15.7215,1121038.5023561,0
+ASB.US,D,20150708,000000,15.5544,15.6729,15.4494,15.5048,1195685.6751921,0
+ASB.US,D,20150709,000000,15.7614,15.8461,15.6244,15.6954,1162450.985196,0
+ASB.US,D,20150710,000000,15.9199,16.0074,15.7614,15.8461,1155278.0601184,0
+ASB.US,D,20150713,000000,15.9879,16.0551,15.8878,15.9976,688483.55573713,0
+ASB.US,D,20150714,000000,15.9276,16.0862,15.8304,16.0142,858615.79387739,0
+ASB.US,D,20150715,000000,16.0472,16.2456,16.0142,16.1503,1229094.1857129,0
+ASB.US,D,20150716,000000,16.2368,16.2923,16.1503,16.1892,1567810.7336535,0
+ASB.US,D,20150717,000000,16.0472,16.093,15.7517,15.8645,1712335.814401,0
+ASB.US,D,20150720,000000,15.8558,16.1338,15.8558,16.1075,1175925.6756809,0
+ASB.US,D,20150721,000000,16.1241,16.2544,15.8304,15.8878,1684386.7082841,0
+ASB.US,D,20150722,000000,15.8207,16.2739,15.8207,16.2368,1396982.1848913,0
+ASB.US,D,20150723,000000,16.2739,16.3389,15.9199,16.0142,969844.47319981,0
+ASB.US,D,20150724,000000,16.0142,16.0405,15.8645,15.9102,770813.80146248,0
+ASB.US,D,20150727,000000,15.7429,15.8052,15.5544,15.5777,1206765.9622385,0
+ASB.US,D,20150728,000000,15.6495,15.6954,15.4901,15.5281,1260900.2561316,0
+ASB.US,D,20150729,000000,15.5193,15.7215,15.4755,15.6729,998676.05274898,0
+ASB.US,D,20150730,000000,15.6495,15.7352,15.5631,15.6729,863219.46646807,0
+ASB.US,D,20150731,000000,15.6729,15.7352,15.4678,15.6575,899098.49118959,0
+ASB.US,D,20150803,000000,15.6398,15.7352,15.3784,15.6797,963952.0602704,0
+ASB.US,D,20150804,000000,15.6885,15.8645,15.6398,15.6954,733547.29811612,0
+ASB.US,D,20150805,000000,15.7858,16.0142,15.7352,15.8801,842193.35414202,0
+ASB.US,D,20150806,000000,15.8878,15.9802,15.6797,15.7858,630173.45515988,0
+ASB.US,D,20150807,000000,15.7352,15.9034,15.5135,15.6632,740729.47990807,0
+ASB.US,D,20150810,000000,15.7352,16.0716,15.7215,16.0716,680176.16889286,0
+ASB.US,D,20150811,000000,15.8878,16.2048,15.6575,15.7429,978031.52275786,0
+ASB.US,D,20150812,000000,15.6575,15.7128,15.1654,15.4347,729523.71295643,0
+ASB.US,D,20150813,000000,15.4435,15.5631,15.3317,15.498,541950.79650512,0
+ASB.US,D,20150814,000000,15.4901,15.7517,15.4678,15.7352,445138.9354811,0
+ASB.US,D,20150817,000000,15.6495,15.8878,15.498,15.7517,1036316.9387636,0
+ASB.US,D,20150818,000000,15.7691,15.8878,15.6331,15.7215,490839.33410085,0
+ASB.US,D,20150819,000000,15.6331,15.6885,15.4182,15.427,1168248.7739345,0
+ASB.US,D,20150820,000000,15.2685,15.2927,14.9263,14.934,1377721.0194298,0
+ASB.US,D,20150821,000000,14.7833,14.9097,14.6783,14.7366,1525640.2287628,0
+ASB.US,D,20150824,000000,14.0599,14.4197,13.743,13.917,2233644.1379626,0
+ASB.US,D,20150825,000000,14.1154,14.2923,13.6205,13.638,1548426.1453344,0
+ASB.US,D,20150826,000000,13.9491,14.0774,13.6467,14.0599,1291737.4571178,0
+ASB.US,D,20150827,000000,14.2583,14.4975,14.1815,14.4479,1119905.0691133,0
+ASB.US,D,20150828,000000,14.41,14.5772,14.0988,14.4731,927703.79549972,0
+ASB.US,D,20150831,000000,14.4265,14.7114,14.3506,14.6646,1130272.5891567,0
+ASB.US,D,20150901,000000,14.3371,14.5209,13.9842,14.0415,1298415.662241,0
+ASB.US,D,20150902,000000,14.2738,14.6336,13.9384,14.1805,1453781.383986,0
+ASB.US,D,20150903,000000,14.1445,14.482,14.1135,14.3215,1387178.2958979,0
+ASB.US,D,20150904,000000,14.1348,14.3001,14.1289,14.2495,854216.79752565,0
+ASB.US,D,20150908,000000,14.5052,14.6278,14.4197,14.6093,454463.53237725,0
+ASB.US,D,20150909,000000,14.7765,14.8164,14.4197,14.4323,614089.39975927,0
+ASB.US,D,20150910,000000,14.41,14.6716,14.3506,14.552,582270.98705474,0
+ASB.US,D,20150911,000000,14.482,14.5363,14.3595,14.5363,545353.15328126,0
+ASB.US,D,20150914,000000,14.5296,14.6977,14.4566,14.6016,690083.93879145,0
+ASB.US,D,20150915,000000,14.6716,14.9213,14.2826,14.8466,744292.28639916,0
+ASB.US,D,20150916,000000,14.8339,14.9681,14.6793,14.8727,599064.7238869,0
+ASB.US,D,20150917,000000,14.8727,14.9933,14.4731,14.5209,1581481.8721869,0
+ASB.US,D,20150918,000000,14.2913,14.3001,14.0259,14.1212,2323770.5941967,0
+ASB.US,D,20150921,000000,14.2252,14.4731,14.2252,14.3595,591550.32890308,0
+ASB.US,D,20150922,000000,14.1066,14.3069,14.0668,14.1805,501537.01028845,0
+ASB.US,D,20150923,000000,14.1951,14.41,14.1348,14.2913,691334.62374906,0
+ASB.US,D,20150924,000000,14.1445,14.3146,14.0668,14.2651,1075273.3067361,0
+ASB.US,D,20150925,000000,14.5052,14.5695,14.3595,14.4566,1051398.1834457,0
+ASB.US,D,20150928,000000,14.3779,14.4197,14.1951,14.2029,741208.77200531,0
+ASB.US,D,20150929,000000,14.2398,14.3595,14.1348,14.2573,686951.05525453,0
+ASB.US,D,20150930,000000,14.4197,14.4392,14.2331,14.3506,1168458.5927925,0
+ASB.US,D,20151001,000000,14.3371,14.4644,14.1212,14.4644,2111812.4066434,0
+ASB.US,D,20151002,000000,13.9939,14.3595,13.7702,14.3595,2009906.2671695,0
+ASB.US,D,20151005,000000,14.4566,14.7454,14.4479,14.7386,815401.33731566,0
+ASB.US,D,20151006,000000,14.6793,14.8339,14.6336,14.7454,1014717.9386732,0
+ASB.US,D,20151007,000000,14.864,15.0147,14.7299,14.9768,1674124.0976697,0
+ASB.US,D,20151008,000000,14.9213,15.1926,14.9126,15.0643,1062917.6501606,0
+ASB.US,D,20151009,000000,15.0643,15.1615,14.9681,15.0312,1313437.2525419,0
+ASB.US,D,20151012,000000,15.0147,15.1771,14.9612,15.145,851364.70098991,0
+ASB.US,D,20151013,000000,15.0897,15.1985,14.9933,15.04,861349.61017454,0
+ASB.US,D,20151014,000000,14.9856,15.0147,14.482,14.4975,1509996.3815546,0
+ASB.US,D,20151015,000000,14.6716,14.7532,14.4479,14.7454,2266307.9972421,0
+ASB.US,D,20151016,000000,14.9612,15.1694,14.8727,14.8961,1907994.9850765,0
+ASB.US,D,20151019,000000,14.8009,15.0897,14.8009,14.9447,1035999.1249051,0
+ASB.US,D,20151020,000000,14.9447,15.1363,14.8426,15.1188,1144683.2363121,0
+ASB.US,D,20151021,000000,15.1771,15.1926,14.7386,14.7532,1119503.9448259,0
+ASB.US,D,20151022,000000,14.8466,15.1694,14.8242,14.9992,1371028.4149732,0
+ASB.US,D,20151023,000000,15.0964,15.3453,15.0147,15.3103,1179099.7001704,0
+ASB.US,D,20151026,000000,15.3191,15.4163,15.0575,15.2227,1443766.6476109,0
+ASB.US,D,20151027,000000,15.1032,15.2394,14.9525,15.0807,1190739.5041714,0
+ASB.US,D,20151028,000000,15.0964,15.7284,15.0807,15.7284,2505183.681527,0
+ASB.US,D,20151029,000000,15.6622,15.8558,15.5339,15.5708,890273.75686696,0
+ASB.US,D,20151030,000000,15.5611,15.6224,15.3375,15.4474,2403771.2334837,0
+ASB.US,D,20151102,000000,15.5339,15.7682,15.4318,15.7419,957626.63881536,0
+ASB.US,D,20151103,000000,15.7031,15.7905,15.5912,15.6944,715622.18508875,0
+ASB.US,D,20151104,000000,15.7507,15.8042,15.5912,15.7604,1519423.830832,0
+ASB.US,D,20151105,000000,15.7682,16.0998,15.7205,16.0229,1356753.5329612,0
+ASB.US,D,20151106,000000,16.6929,16.6929,16.2155,16.4624,1443892.1275161,0
+ASB.US,D,20151109,000000,16.4789,16.5013,16.2563,16.3885,1292887.3467416,0
+ASB.US,D,20151110,000000,16.3671,16.5013,16.2066,16.4624,989178.66385211,0
+ASB.US,D,20151111,000000,16.5684,16.5966,16.2689,16.2943,892776.15530599,0
+ASB.US,D,20151112,000000,16.1969,16.2766,15.9276,15.9432,1129772.7265831,0
+ASB.US,D,20151113,000000,15.8878,16.0726,15.7507,15.777,1676629.5816802,0
+ASB.US,D,20151116,000000,15.777,15.9569,15.6388,15.9569,956501.43376304,0
+ASB.US,D,20151117,000000,16.0405,16.2155,15.9199,16.0482,1292400.8549777,0
+ASB.US,D,20151118,000000,16.0998,16.3671,15.9889,16.3496,917816.59607741,0
+ASB.US,D,20151119,000000,16.3185,16.3807,16.1756,16.3671,1206518.0879994,0
+ASB.US,D,20151120,000000,16.4537,16.5169,16.3419,16.4313,1056907.9855164,0
+ASB.US,D,20151123,000000,16.4139,16.6462,16.3885,16.4313,964138.2230807,0
+ASB.US,D,20151124,000000,16.2943,16.4848,16.2689,16.4226,1345232.0091986,0
+ASB.US,D,20151125,000000,16.4459,16.5169,16.3185,16.4139,773840.74704657,0
+ASB.US,D,20151127,000000,16.4313,16.5976,16.3341,16.4936,452254.26322516,0
+ASB.US,D,20151130,000000,16.5354,16.5743,16.4313,16.4712,877413.09509887,0
+ASB.US,D,20151201,000000,16.5596,16.6471,16.376,16.5013,886325.25394567,0
+ASB.US,D,20151202,000000,16.5354,16.5743,16.1815,16.2146,1480544.6021456,0
+ASB.US,D,20151203,000000,16.3185,16.376,15.9472,15.9705,1092776.7249998,0
+ASB.US,D,20151204,000000,16.0463,16.3254,15.9626,16.2757,934566.10638557,0
+ASB.US,D,20151207,000000,16.2058,16.2933,15.7955,15.9014,1200057.9299247,0
+ASB.US,D,20151208,000000,15.739,15.8169,15.4435,15.4989,1284362.9413726,0
+ASB.US,D,20151209,000000,15.4347,15.602,15.1198,15.2334,1381244.7420159,0
+ASB.US,D,20151210,000000,15.251,15.5057,15.0817,15.3307,1309269.6740482,0
+ASB.US,D,20151211,000000,15.0575,15.216,14.9292,15.0157,1540639.1915398,0
+ASB.US,D,20151214,000000,15.0409,15.1547,14.8329,15.0244,2208456.6182858,0
+ASB.US,D,20151215,000000,15.1985,15.5368,15.1985,15.427,1413623.700199,0
+ASB.US,D,20151216,000000,15.5554,15.6593,15.2665,15.5884,1684592.4130468,0
+ASB.US,D,20151217,000000,15.6117,15.707,15.3307,15.3697,1593189.5587597,0
+ASB.US,D,20151218,000000,15.2665,15.2665,14.7444,14.9126,7619012.3120615,0
+ASB.US,D,20151221,000000,14.9933,15.1704,14.7999,15.0244,1668898.1681716,0
+ASB.US,D,20151222,000000,15.073,15.146,14.8553,15.0964,1451091.7942129,0
+ASB.US,D,20151223,000000,15.1868,15.2977,15.1041,15.2598,1155106.2966414,0
+ASB.US,D,20151224,000000,15.2247,15.3939,15.2073,15.3404,507602.21521858,0
+ASB.US,D,20151228,000000,15.251,15.322,15.0409,15.2908,898879.41561724,0
+ASB.US,D,20151229,000000,15.4017,15.4911,15.3044,15.4435,810766.80901056,0
+ASB.US,D,20151230,000000,15.4017,15.4464,15.2297,15.2598,644997.56888857,0
+ASB.US,D,20151231,000000,15.1634,15.2908,15.0575,15.0575,1102796.6039941,0
+ASB.US,D,20160104,000000,14.7192,14.8232,14.5189,14.6783,2251352.2324652,0
+ASB.US,D,20160105,000000,14.7104,14.8329,14.5909,14.7289,1335580.3417297,0
+ASB.US,D,20160106,000000,14.48,14.7192,14.408,14.5909,1567516.5758428,0
+ASB.US,D,20160107,000000,14.3049,14.4625,14.1095,14.1261,1766602.787866,0
+ASB.US,D,20160108,000000,14.3118,14.3565,13.8938,13.9092,1373601.7815554,0
+ASB.US,D,20160111,000000,14.0365,14.0949,13.7722,13.8694,2083375.7802388,0
+ASB.US,D,20160112,000000,13.9568,14.1572,13.7226,14.0445,2866892.8793258,0
+ASB.US,D,20160113,000000,14.1018,14.1611,13.4757,13.6516,3175275.1744254,0
+ASB.US,D,20160114,000000,13.7654,13.9443,13.6117,13.7809,1832809.8942859,0
+ASB.US,D,20160115,000000,13.3482,13.5223,13.1576,13.5155,2247952.9612605,0
+ASB.US,D,20160119,000000,13.6691,13.6768,13.2179,13.322,2103123.4374643,0
+ASB.US,D,20160120,000000,13.0595,13.2976,12.6949,13.1529,2177431.1974417,0
+ASB.US,D,20160121,000000,13.1529,13.3065,12.9292,12.935,2157549.8321205,0
+ASB.US,D,20160122,000000,13.0712,13.2976,12.8175,13.0333,2808714.4297968,0
+ASB.US,D,20160125,000000,12.9292,12.9593,12.4081,12.4314,1765262.6213366,0
+ASB.US,D,20160126,000000,12.4625,13.1937,12.4625,13.179,2819713.4634618,0
+ASB.US,D,20160127,000000,13.114,13.8266,13.0653,13.5067,4024337.010596,0
+ASB.US,D,20160128,000000,13.6331,14.0697,13.5554,13.9015,2933247.0646511,0
+ASB.US,D,20160129,000000,13.9326,14.1835,13.5641,14.0949,2559899.091375,0
+ASB.US,D,20160201,000000,14.0055,14.058,13.6691,13.9568,1565668.3185494,0
+ASB.US,D,20160202,000000,13.7324,13.7411,13.46,13.5554,1765326.3898131,0
+ASB.US,D,20160203,000000,13.6827,13.8198,13.2364,13.7974,2491332.5513262,0
+ASB.US,D,20160204,000000,13.7654,14.0288,13.605,13.7722,1809944.7813807,0
+ASB.US,D,20160205,000000,13.7809,13.9725,13.5981,13.6428,1365999.9620474,0
+ASB.US,D,20160208,000000,13.4358,13.6428,13.2734,13.46,2320157.3900388,0
+ASB.US,D,20160209,000000,13.249,13.5709,13.2267,13.498,2211887.7737287,0
+ASB.US,D,20160210,000000,13.6117,13.7848,13.4104,13.4104,1226980.5692754,0
+ASB.US,D,20160211,000000,13.0333,13.2364,12.8087,12.9672,1534109.0938459,0
+ASB.US,D,20160212,000000,13.2364,13.5807,13.1529,13.4911,1241969.2468143,0
+ASB.US,D,20160216,000000,13.7148,13.9491,13.5262,13.8198,1310542.9865298,0
+ASB.US,D,20160217,000000,13.8781,14.0055,13.7498,13.8042,1766987.4557724,0
+ASB.US,D,20160218,000000,13.8509,14.1981,13.605,13.8694,3349229.4070578,0
+ASB.US,D,20160219,000000,13.7722,14.0055,13.7324,13.8422,1858567.2161555,0
+ASB.US,D,20160222,000000,14.0288,14.0736,13.8111,13.9725,2188286.2377729,0
+ASB.US,D,20160223,000000,13.9414,13.9414,13.4911,13.5981,1505966.6252519,0
+ASB.US,D,20160224,000000,13.4104,13.5807,13.1227,13.5486,1332499.9129073,0
+ASB.US,D,20160225,000000,13.5709,13.7887,13.4911,13.7566,685129.53958024,0
+ASB.US,D,20160226,000000,13.917,14.1854,13.8247,14.1426,905245.97802482,0
+ASB.US,D,20160229,000000,14.1202,14.1932,13.8878,13.9025,1041049.176831,0
+ASB.US,D,20160301,000000,13.9735,14.4761,13.9665,14.4412,1059976.0720531,0
+ASB.US,D,20160302,000000,14.4285,14.7085,14.3516,14.7007,749389.65042048,0
+ASB.US,D,20160303,000000,14.7085,15.0157,14.6676,14.9856,960449.93668431,0
+ASB.US,D,20160304,000000,15.1129,15.2092,14.9525,15.0817,1183169.5689017,0
+ASB.US,D,20160307,000000,14.9681,15.0915,14.8864,15.0653,885923.10113448,0
+ASB.US,D,20160308,000000,14.9447,15.1295,14.7269,14.7435,992419.54238948,0
+ASB.US,D,20160309,000000,14.8407,14.8951,14.5635,14.6141,1055941.1731314,0
+ASB.US,D,20160310,000000,14.7269,14.9933,14.5149,14.8319,1063315.6888765,0
+ASB.US,D,20160311,000000,14.9933,15.1878,14.9681,15.1878,897586.56118327,0
+ASB.US,D,20160314,000000,15.147,15.1557,14.8951,15.009,834774.61187289,0
+ASB.US,D,20160315,000000,14.863,14.9204,14.7172,14.7902,1451520.6886433,0
+ASB.US,D,20160316,000000,14.7736,14.8796,14.4285,14.547,1465727.6880837,0
+ASB.US,D,20160317,000000,14.547,14.8913,14.3516,14.8319,1312940.4755398,0
+ASB.US,D,20160318,000000,14.8543,15.218,14.8319,14.9612,3886296.7724949,0
+ASB.US,D,20160321,000000,14.936,15.0157,14.5879,14.8144,2372384.800781,0
+ASB.US,D,20160322,000000,14.7513,14.9204,14.5966,14.8319,1200098.0423535,0
+ASB.US,D,20160323,000000,14.7902,14.9087,14.6317,14.6317,911896.41300503,0
+ASB.US,D,20160324,000000,14.4926,14.6229,14.3069,14.6141,724519.94460217,0
+ASB.US,D,20160328,000000,14.6842,14.7902,14.5236,14.5879,893932.21607273,0
+ASB.US,D,20160329,000000,14.4586,14.5121,14.0551,14.5082,2236026.1991154,0
+ASB.US,D,20160330,000000,14.5635,14.7542,14.5004,14.6229,934750.21214825,0
+ASB.US,D,20160331,000000,14.5724,14.6521,14.2913,14.5004,1560273.7111459,0
+ASB.US,D,20160401,000000,14.0978,14.3225,14.0551,14.2242,1553855.7225476,0
+ASB.US,D,20160404,000000,14.1785,14.3069,14.0298,14.0804,1593656.5085712,0
+ASB.US,D,20160405,000000,13.917,13.9511,13.6818,13.7002,1657457.8977905,0
+ASB.US,D,20160406,000000,13.7148,13.8432,13.5797,13.7887,1713153.490833,0
+ASB.US,D,20160407,000000,13.7148,13.7148,13.2695,13.3287,1298619.309956,0
+ASB.US,D,20160408,000000,13.4737,13.637,13.3026,13.3609,991921.73686359,0
+ASB.US,D,20160411,000000,13.4426,13.6691,13.3833,13.4164,1325105.8552097,0
+ASB.US,D,20160412,000000,13.459,13.7226,13.4251,13.7002,1068693.8398991,0
+ASB.US,D,20160413,000000,13.8042,14.1854,13.7974,14.1504,1710299.3372496,0
+ASB.US,D,20160414,000000,14.1329,14.4926,14.0881,14.2826,1704022.2564138,0
+ASB.US,D,20160415,000000,14.3283,14.408,14.2078,14.2826,1309238.8183338,0
+ASB.US,D,20160418,000000,14.2389,14.4509,14.2019,14.3789,986357.42303079,0
+ASB.US,D,20160419,000000,14.4412,14.5928,14.4041,14.5326,1439710.1496891,0
+ASB.US,D,20160420,000000,14.6044,14.8319,14.5548,14.7999,1445480.1682846,0
+ASB.US,D,20160421,000000,14.8222,14.9447,14.5879,14.6753,1121474.5964531,0
+ASB.US,D,20160422,000000,14.6521,14.8717,14.4285,14.758,1700484.1344942,0
+ASB.US,D,20160425,000000,14.7172,14.7513,14.5548,14.6939,1613157.3200814,0
+ASB.US,D,20160426,000000,14.7366,14.9243,14.6521,14.8951,1200875.6063567,0
+ASB.US,D,20160427,000000,14.9116,14.9856,14.6676,14.7659,1178477.443263,0
+ASB.US,D,20160428,000000,14.6229,14.863,14.5724,14.7085,1310027.696099,0
+ASB.US,D,20160429,000000,14.6842,14.8319,14.5879,14.7435,1219269.7262432,0
+ASB.US,D,20160502,000000,14.7736,14.8319,14.6385,14.7999,1456712.6768555,0
+ASB.US,D,20160503,000000,14.5724,14.6044,14.3438,14.4848,1079102.500895,0
+ASB.US,D,20160504,000000,14.3692,14.5326,14.1825,14.3069,1408466.6817965,0
+ASB.US,D,20160505,000000,14.3438,14.4848,14.1932,14.2573,1358612.0754927,0
+ASB.US,D,20160506,000000,14.1115,14.2826,14.0629,14.2826,860972.14193486,0
+ASB.US,D,20160509,000000,14.2321,14.3886,14.1465,14.2242,793550.34889093,0
+ASB.US,D,20160510,000000,14.2913,14.5548,14.2913,14.5004,665816.94792803,0
+ASB.US,D,20160511,000000,14.4285,14.6317,14.3954,14.4509,643659.45940677,0
+ASB.US,D,20160512,000000,14.5149,14.6619,14.3146,14.4663,1016563.1103952,0
+ASB.US,D,20160513,000000,14.3692,14.5879,14.1085,14.1785,1097095.496494,0
+ASB.US,D,20160516,000000,14.2175,14.4235,14.1202,14.3283,853651.10942804,0
+ASB.US,D,20160517,000000,14.2651,14.4761,14.0629,14.1504,1062408.5308728,0
+ASB.US,D,20160518,000000,14.1591,14.7999,14.1504,14.7736,1133567.9794561,0
+ASB.US,D,20160519,000000,14.6676,14.8951,14.4509,14.5635,943177.93627873,0
+ASB.US,D,20160520,000000,14.6044,14.8834,14.6044,14.7659,880752.71192237,0
+ASB.US,D,20160523,000000,14.7172,14.8144,14.6385,14.7172,842435.05723827,0
+ASB.US,D,20160524,000000,14.8144,15.0974,14.7999,15.0157,912704.83272269,0
+ASB.US,D,20160525,000000,15.0575,15.3424,15.0575,15.2267,1250983.2295187,0
+ASB.US,D,20160526,000000,15.2267,15.288,14.9768,15.0497,798229.10372002,0
+ASB.US,D,20160527,000000,15.0653,15.2102,15.009,15.2004,768387.51378566,0
+ASB.US,D,20160531,000000,15.2947,15.357,15.1129,15.1956,800866.23877867,0
+ASB.US,D,20160601,000000,15.0497,15.286,14.9759,15.2539,771742.55846637,0
+ASB.US,D,20160602,000000,15.1878,15.3006,15.1392,15.286,739355.3720928,0
+ASB.US,D,20160603,000000,15.0575,15.0575,14.552,14.935,1058839.5532388,0
+ASB.US,D,20160606,000000,14.9515,15.2227,14.9515,15.1392,877159.04971686,0
+ASB.US,D,20160607,000000,15.1129,15.1305,14.9671,14.9759,700251.92521493,0
+ASB.US,D,20160608,000000,14.935,15.0575,14.8942,14.9933,1202699.1790787,0
+ASB.US,D,20160609,000000,14.8786,14.8903,14.6502,14.8135,994552.70077936,0
+ASB.US,D,20160610,000000,14.6025,14.7726,14.4372,14.6735,808370.34852435,0
+ASB.US,D,20160613,000000,14.5597,14.7347,14.4469,14.4975,1242651.1581029,0
+ASB.US,D,20160614,000000,14.408,14.5353,14.1222,14.1728,1154223.8232092,0
+ASB.US,D,20160615,000000,14.2525,14.4897,14.1581,14.2272,1033239.5955127,0
+ASB.US,D,20160616,000000,14.1066,14.1358,13.8801,14.0171,1142733.1551611,0
+ASB.US,D,20160617,000000,14.0084,14.2641,14.0084,14.1533,2598066.5815822,0
+ASB.US,D,20160620,000000,14.3925,14.6502,14.2778,14.3039,1080065.1991847,0
+ASB.US,D,20160621,000000,14.34,14.3925,14.2068,14.3186,602661.47166385,0
+ASB.US,D,20160622,000000,14.34,14.4935,14.2525,14.2525,611147.82165173,0
+ASB.US,D,20160623,000000,14.4168,14.7979,14.4168,14.7892,1044355.8808924,0
+ASB.US,D,20160624,000000,13.8285,14.1222,13.6098,13.6176,1363409.1105605,0
+ASB.US,D,20160627,000000,13.3813,13.462,12.7786,12.8796,1851014.7657906,0
+ASB.US,D,20160628,000000,13.1149,13.5126,13.006,13.4067,2447745.7691439,0
+ASB.US,D,20160629,000000,13.6098,13.6905,13.3774,13.6418,1679966.1129323,0
+ASB.US,D,20160630,000000,13.7148,13.9433,13.5369,13.9433,1362409.3854134,0
+ASB.US,D,20160701,000000,13.7809,13.9685,13.7002,13.8121,902575.93020413,0
+ASB.US,D,20160705,000000,13.6418,13.6905,13.2597,13.4067,879846.58244238,0
+ASB.US,D,20160706,000000,13.2443,13.6604,13.2034,13.6244,1233893.2778282,0
+ASB.US,D,20160707,000000,13.6604,13.848,13.569,13.7324,1024951.7506208,0
+ASB.US,D,20160708,000000,13.9685,14.0911,13.8664,13.9112,1005356.3149198,0
+ASB.US,D,20160711,000000,14.0658,14.1066,13.9267,13.9822,1113992.0857075,0
+ASB.US,D,20160712,000000,14.1358,14.2855,14.1144,14.2428,1386726.7739437,0
+ASB.US,D,20160713,000000,14.1883,14.3254,14.1358,14.1971,1145863.9816504,0
+ASB.US,D,20160714,000000,14.4975,14.5042,14.3642,14.3739,806678.4268506,0
+ASB.US,D,20160715,000000,14.5121,14.5199,14.3254,14.4168,747777.95360422,0
+ASB.US,D,20160718,000000,14.4235,14.4897,14.2778,14.3925,666901.0120278,0
+ASB.US,D,20160719,000000,14.3039,14.4897,14.2428,14.4634,593084.88643331,0
+ASB.US,D,20160720,000000,14.5441,14.6355,14.4556,14.6355,1135231.102463,0
+ASB.US,D,20160721,000000,14.6355,14.725,14.4556,14.5353,1654076.1114906,0
+ASB.US,D,20160722,000000,14.6355,15.079,14.4469,15.0497,1550878.1461065,0
+ASB.US,D,20160725,000000,15.009,15.1216,14.9856,15.0817,809817.4815304,0
+ASB.US,D,20160726,000000,15.0575,15.2004,15.0322,15.1956,686224.91744198,0
+ASB.US,D,20160727,000000,15.219,15.3978,15.1168,15.1654,1119655.1378265,0
+ASB.US,D,20160728,000000,15.1654,15.2704,15.0497,15.147,662926.79601119,0
+ASB.US,D,20160729,000000,15.1305,15.2491,15.074,15.1216,620822.11664457,0
+ASB.US,D,20160801,000000,15.1392,15.2102,14.935,14.9437,538153.48658448,0
+ASB.US,D,20160802,000000,14.9515,15.0157,14.8203,14.8854,598968.04264839,0
+ASB.US,D,20160803,000000,14.9029,15.1305,14.9029,15.1305,445892.84343664,0
+ASB.US,D,20160804,000000,15.0915,15.2588,15.0915,15.1956,581037.78700196,0
+ASB.US,D,20160805,000000,15.3657,15.6584,15.3074,15.6418,933699.06081051,0
+ASB.US,D,20160808,000000,15.6418,15.7751,15.5679,15.6194,503176.4772477,0
+ASB.US,D,20160809,000000,15.6351,15.7576,15.5544,15.6584,462997.19446057,0
+ASB.US,D,20160810,000000,15.6107,15.6505,15.3813,15.4231,583758.23248953,0
+ASB.US,D,20160811,000000,15.4737,15.5787,15.3744,15.4484,862329.79336911,0
+ASB.US,D,20160812,000000,15.3074,15.4737,15.2354,15.4737,507046.81235912,0
+ASB.US,D,20160815,000000,15.5125,15.7487,15.5125,15.7168,445698.45243583,0
+ASB.US,D,20160816,000000,15.6837,15.8451,15.5884,15.8032,931458.935944,0
+ASB.US,D,20160817,000000,15.7487,15.8819,15.7487,15.8382,955539.76399711,0
+ASB.US,D,20160818,000000,15.8295,15.9831,15.7905,15.9588,681905.1174239,0
+ASB.US,D,20160819,000000,15.8791,16.0755,15.8451,16.0668,850933.74951192,0
+ASB.US,D,20160822,000000,16.0579,16.0949,15.9276,15.9753,616843.78653269,0
+ASB.US,D,20160823,000000,16.0249,16.1134,16.0006,16.0006,498131.56794087,0
+ASB.US,D,20160824,000000,16.0336,16.1376,15.9588,16.1036,612245.25656108,0
+ASB.US,D,20160825,000000,16.1036,16.1376,15.9199,15.9588,1130964.7856833,0
+ASB.US,D,20160826,000000,16.0249,16.1474,15.8382,15.9666,1526265.5712417,0
+ASB.US,D,20160829,000000,15.9909,16.1474,15.9909,16.0249,978687.72095108,0
+ASB.US,D,20160830,000000,16.0832,16.2048,16.0103,16.2048,677466.00864342,0
+ASB.US,D,20160831,000000,16.2632,16.303,15.9831,16.2223,1153852.5261124,0
+ASB.US,D,20160901,000000,16.2689,16.3526,15.9501,16.0891,879453.6863455,0
+ASB.US,D,20160902,000000,16.1562,16.2223,15.9588,16.196,1411295.1222845,0
+ASB.US,D,20160906,000000,16.1872,16.2048,15.8538,15.9365,758358.37807705,0
+ASB.US,D,20160907,000000,15.9034,16.1805,15.8188,16.1805,984548.24964227,0
+ASB.US,D,20160908,000000,16.1872,16.2856,16.1046,16.2632,953675.05032265,0
+ASB.US,D,20160909,000000,16.2146,16.2943,16.1046,16.1046,999563.66880032,0
+ASB.US,D,20160912,000000,16.0512,16.2856,15.8946,16.2766,1337119.0133552,0
+ASB.US,D,20160913,000000,16.1046,16.1143,15.8625,16.0512,1222575.4017808,0
+ASB.US,D,20160914,000000,16.0249,16.0668,15.7955,15.8012,1066243.8961745,0
+ASB.US,D,20160915,000000,15.8091,16.0006,15.7556,15.9189,785447.6382856,0
+ASB.US,D,20160916,000000,15.7895,15.8898,15.6904,15.7808,1750847.8600859,0
+ASB.US,D,20160919,000000,15.9092,16.0006,15.7158,15.7808,812971.96406741,0
+ASB.US,D,20160920,000000,15.9092,15.9588,15.7195,15.7382,554164.51679431,0
+ASB.US,D,20160921,000000,15.8285,15.9501,15.6856,15.7955,1272570.9158471,0
+ASB.US,D,20160922,000000,15.8538,16.0425,15.8285,16.0425,694408.88142859,0
+ASB.US,D,20160923,000000,15.9189,16.1386,15.9189,16.0103,849345.70874337,0
+ASB.US,D,20160926,000000,15.8625,15.9276,15.6934,15.7061,837581.45336082,0
+ASB.US,D,20160927,000000,15.6078,15.8091,15.5417,15.7895,775601.57981584,0
+ASB.US,D,20160928,000000,15.9189,16.0336,15.7469,16.0162,884710.47155797,0
+ASB.US,D,20160929,000000,16.0249,16.1222,15.7158,15.7158,1344720.8328632,0
+ASB.US,D,20160930,000000,15.8285,16.1386,15.7955,16.0162,931624.52827803,0
+ASB.US,D,20161003,000000,15.8625,16.1143,15.8625,15.9189,840675.25299281,0
+ASB.US,D,20161004,000000,15.7382,16.0249,15.7382,15.8781,1041512.0125472,0
+ASB.US,D,20161005,000000,15.9831,16.196,15.9666,16.0162,1504495.8361982,0
+ASB.US,D,20161006,000000,15.9666,16.1756,15.9034,16.0755,879007.3070103,0
+ASB.US,D,20161007,000000,16.0668,16.1483,15.9315,16.0336,1047370.4841908,0
+ASB.US,D,20161010,000000,16.1872,16.3526,16.0668,16.1872,644587.18788685,0
+ASB.US,D,20161011,000000,16.1872,16.2291,15.8625,16.0249,685593.40382028,0
+ASB.US,D,20161012,000000,16.0249,16.1872,15.9432,16.0249,702817.06360661,0
+ASB.US,D,20161013,000000,15.8625,15.9034,15.4114,15.5777,1110403.5661211,0
+ASB.US,D,20161014,000000,15.8188,15.8625,15.5777,15.7382,645577.65631957,0
+ASB.US,D,20161017,000000,15.6973,15.7808,15.533,15.6175,464080.23003652,0
+ASB.US,D,20161018,000000,15.8188,15.9432,15.6175,15.8188,1442885.2027024,0
+ASB.US,D,20161019,000000,15.8188,16.1483,15.7808,16.0249,842237.58066602,0
+ASB.US,D,20161020,000000,15.9432,16.1872,15.9034,15.9831,601781.05527921,0
+ASB.US,D,20161021,000000,16.1872,16.1872,15.7808,15.9432,1409352.2408002,0
+ASB.US,D,20161024,000000,16.1483,16.2689,16.0249,16.1483,704833.99880553,0
+ASB.US,D,20161025,000000,16.1483,16.1872,15.9034,16.0249,591764.26185636,0
+ASB.US,D,20161026,000000,15.9831,16.3098,15.9831,16.2291,995193.47111536,0
+ASB.US,D,20161027,000000,16.3526,16.3526,16.2096,16.3098,977958.49756708,0
+ASB.US,D,20161028,000000,16.3526,16.3526,16.0668,16.2291,665743.92273725,0
+ASB.US,D,20161031,000000,16.2689,16.6384,16.1483,16.5966,1671180.4625146,0
+ASB.US,D,20161101,000000,16.759,16.8018,16.3098,16.5966,1508025.7299273,0
+ASB.US,D,20161102,000000,16.4751,16.5587,16.0862,16.1483,1350585.4756496,0
+ASB.US,D,20161103,000000,16.2291,16.4537,16.1046,16.1483,991659.46329107,0
+ASB.US,D,20161104,000000,16.1483,16.4353,16.0668,16.1483,772143.68275376,0
+ASB.US,D,20161107,000000,16.514,16.6384,16.3526,16.5587,1053239.2410725,0
+ASB.US,D,20161108,000000,16.514,16.5966,16.3098,16.4353,644133.60888494,0
+ASB.US,D,20161109,000000,16.759,17.4162,16.617,17.2101,1491139.4259519,0
+ASB.US,D,20161110,000000,17.5368,18.1494,17.4745,17.8655,1829013.612889,0
+ASB.US,D,20161111,000000,17.7439,18.5984,17.5776,18.4351,2241406.4071855,0
+ASB.US,D,20161114,000000,18.8056,19.2965,18.4974,18.5984,2255954.8765321,0
+ASB.US,D,20161115,000000,18.5178,18.7628,18.2125,18.7628,1165462.5029229,0
+ASB.US,D,20161116,000000,18.5606,18.6821,18.1494,18.3564,1187505.8253008,0
+ASB.US,D,20161117,000000,18.3983,18.5606,18.2339,18.3983,1253770.5290542,0
+ASB.US,D,20161118,000000,18.4351,18.723,18.2727,18.6821,1135193.047082,0
+ASB.US,D,20161121,000000,18.7628,18.7628,18.4351,18.6821,1137567.908568,0
+ASB.US,D,20161122,000000,18.7628,18.8465,18.579,18.8056,1082588.1681,0
+ASB.US,D,20161123,000000,18.8465,18.9689,18.723,18.8872,899328.88052388,0
+ASB.US,D,20161125,000000,18.8872,18.9689,18.6821,18.8056,451246.30988761,0
+ASB.US,D,20161128,000000,18.5178,18.8056,18.192,18.2339,975057.03188828,0
+ASB.US,D,20161129,000000,18.2893,18.6597,18.2893,18.4137,854975.84810025,0
+ASB.US,D,20161130,000000,18.6597,18.9048,18.5761,18.7823,908002.42184588,0
+ASB.US,D,20161201,000000,19.0302,19.1537,18.8251,19.0302,1450641.3007824,0
+ASB.US,D,20161202,000000,18.9874,19.0302,18.7025,18.8251,853682.99366627,0
+ASB.US,D,20161205,000000,18.9874,19.2771,18.9874,19.1926,1019625.025789,0
+ASB.US,D,20161206,000000,19.3169,19.7302,19.1537,19.6845,1114738.7939964,0
+ASB.US,D,20161207,000000,19.6845,20.0559,19.5649,20.0559,1274643.3913319,0
+ASB.US,D,20161208,000000,20.2621,20.7151,20.0559,20.5916,1767458.5196791,0
+ASB.US,D,20161209,000000,20.5479,20.7151,20.2222,20.5916,1063324.9455908,0
+ASB.US,D,20161212,000000,20.5101,20.5916,20.0987,20.1774,1012346.1627586,0
+ASB.US,D,20161213,000000,20.2222,20.4284,20.0559,20.3437,1012804.8843795,0
+ASB.US,D,20161214,000000,20.1774,20.5479,20.0559,20.2222,1266130.2997249,0
+ASB.US,D,20161215,000000,20.4672,20.7151,20.2621,20.6344,1306344.5523217,0
+ASB.US,D,20161216,000000,20.6724,20.9018,20.0987,20.2621,3004310.8605197,0
+ASB.US,D,20161219,000000,20.2222,20.4672,20.0987,20.4672,920058.77799155,0
+ASB.US,D,20161220,000000,20.7151,20.7559,20.5101,20.6344,700599.56626401,0
+ASB.US,D,20161221,000000,20.6724,20.8571,20.5101,20.6344,777803.64930124,0
+ASB.US,D,20161222,000000,20.6724,20.7559,20.4284,20.5916,775370.16195773,0
+ASB.US,D,20161223,000000,20.6344,20.7355,20.4672,20.6344,777462.17939505,0
+ASB.US,D,20161227,000000,20.6724,20.7355,20.5479,20.6724,446522.3000107,0
+ASB.US,D,20161228,000000,20.6724,20.7988,20.4478,20.5479,490816.70657694,0
+ASB.US,D,20161229,000000,20.5479,20.7151,20.2222,20.4284,596891.45306829,0
+ASB.US,D,20161230,000000,20.1774,20.5101,20.1774,20.3048,797013.38857208,0
+ASB.US,D,20170103,000000,20.7988,20.8376,20.2436,20.5101,1032041.3652696,0
+ASB.US,D,20170104,000000,20.5479,20.8804,20.5101,20.7988,1144004.410595,0
+ASB.US,D,20170105,000000,20.7151,20.8366,20.3437,20.5101,876398.97061845,0
+ASB.US,D,20170106,000000,20.6344,20.7559,20.4672,20.5479,819602.85709514,0
+ASB.US,D,20170109,000000,20.3437,20.4284,20.0987,20.2621,1190969.8935058,0
+ASB.US,D,20170110,000000,20.3437,20.8366,20.2222,20.7988,1417516.6628344,0
+ASB.US,D,20170111,000000,20.7559,20.8366,20.5101,20.8366,1837001.1288272,0
+ASB.US,D,20170112,000000,20.6344,20.7988,20.2222,20.3437,1030953.1870744,0
+ASB.US,D,20170113,000000,20.5101,20.8804,20.4877,20.6724,714961.87280028,0
+ASB.US,D,20170117,000000,20.3855,20.3855,19.4823,19.8508,834867.17901614,0
+ASB.US,D,20170118,000000,20.017,20.0559,19.7477,19.9762,1241422.0721454,0
+ASB.US,D,20170119,000000,20.0559,20.1774,19.7701,19.9762,798954.21300876,0
+ASB.US,D,20170120,000000,20.3855,20.7988,20.2222,20.3437,1356881.069914,0
+ASB.US,D,20170123,000000,20.1774,20.3855,19.9762,20.2222,1084680.1855373,0
+ASB.US,D,20170124,000000,20.3437,20.8804,20.2222,20.7988,1416465.5114966,0
+ASB.US,D,20170125,000000,21.0448,21.3723,20.8366,21.1265,1180109.7105556,0
+ASB.US,D,20170126,000000,21.0836,21.3325,20.9601,21.1265,754280.28115522,0
+ASB.US,D,20170127,000000,21.0448,21.2099,20.7151,20.9212,526059.07505769,0
+ASB.US,D,20170130,000000,20.7151,20.7559,20.3661,20.7151,807423.07809182,0
+ASB.US,D,20170131,000000,20.5479,20.9212,20.4877,20.7988,1066890.8376534,0
+ASB.US,D,20170201,000000,21.0039,21.2099,20.3855,20.5101,1070347.7061916,0
+ASB.US,D,20170202,000000,20.3048,20.407,20.1405,20.2621,1320147.3419033,0
+ASB.US,D,20170203,000000,20.5916,20.7988,20.4284,20.7151,725153.51527148,0
+ASB.US,D,20170206,000000,20.4672,20.8366,19.9353,20.7151,709884.05073141,0
+ASB.US,D,20170207,000000,20.8804,20.9601,20.6724,20.8366,1235333.2111676,0
+ASB.US,D,20170208,000000,20.6724,20.7151,20.3855,20.5916,928489.58769348,0
+ASB.US,D,20170209,000000,20.5916,21.0039,20.5916,20.9212,630899.59297245,0
+ASB.US,D,20170210,000000,21.0448,21.0448,20.7559,20.9212,795192.90142161,0
+ASB.US,D,20170213,000000,20.9212,21.3121,20.9212,21.1265,629606.73853847,0
+ASB.US,D,20170214,000000,21.1663,21.7837,21.0448,21.703,905586.4194072,0
+ASB.US,D,20170215,000000,21.703,21.7837,21.4969,21.6602,729302.58033645,0
+ASB.US,D,20170216,000000,21.5367,21.703,21.455,21.703,842612.99185806,0
+ASB.US,D,20170217,000000,21.4152,21.558,20.9601,21.5367,978877.99785665,0
+ASB.US,D,20170221,000000,21.703,21.7428,21.4152,21.6183,831857.71833688,0
+ASB.US,D,20170222,000000,21.5367,21.703,21.4152,21.5775,731716.52572751,0
+ASB.US,D,20170223,000000,21.4969,21.5775,21.1265,21.5775,846725.03006574,0
+ASB.US,D,20170224,000000,21.2099,21.3918,21.1663,21.3325,649371.88066877,0
+ASB.US,D,20170227,000000,21.4307,21.493,21.2635,21.4726,558830.92933764,0
+ASB.US,D,20170228,000000,21.3889,21.4307,21.0379,21.2635,1135179.6762724,0
+ASB.US,D,20170301,000000,21.8848,21.9897,21.4774,21.8848,1358149.2397765,0
+ASB.US,D,20170302,000000,21.844,22.0501,20.9349,21.0175,1567736.6799389,0
+ASB.US,D,20170303,000000,20.9349,21.3083,20.9349,21.2266,1071276.4631956,0
+ASB.US,D,20170306,000000,20.9757,21.0592,20.6451,20.9757,1150126.1843349,0
+ASB.US,D,20170307,000000,20.8959,21.0991,20.7696,20.8502,1340072.9337486,0
+ASB.US,D,20170308,000000,21.2635,21.2635,20.7298,20.7696,841264.59713814,0
+ASB.US,D,20170309,000000,20.9349,21.0175,20.6869,20.6869,936448.30496488,0
+ASB.US,D,20170310,000000,20.7298,20.8318,20.4595,20.6869,935920.67224838,0
+ASB.US,D,20170313,000000,20.6451,20.8959,20.6062,20.6869,733303.53797224,0
+ASB.US,D,20170314,000000,20.4808,20.8114,20.3564,20.7298,946949.53310404,0
+ASB.US,D,20170315,000000,20.8502,20.8959,20.4808,20.6062,1973408.0711121,0
+ASB.US,D,20170316,000000,20.7696,20.9349,20.5624,20.7298,759909.3919883,0
+ASB.US,D,20170317,000000,20.7298,20.7696,20.4595,20.7298,3293279.7686332,0
+ASB.US,D,20170320,000000,20.6869,20.6869,20.3972,20.4418,895434.88936474,0
+ASB.US,D,20170321,000000,20.6062,20.6062,19.3665,19.4492,1993182.4699567,0
+ASB.US,D,20170322,000000,19.283,19.5708,18.8697,19.3665,1207894.2528622,0
+ASB.US,D,20170323,000000,19.3665,19.7789,19.283,19.4492,1166513.6542606,0
+ASB.US,D,20170324,000000,19.5299,19.6145,19.2208,19.4064,1517206.3334894,0
+ASB.US,D,20170327,000000,18.9105,19.3665,18.7474,19.3239,1918602.1511686,0
+ASB.US,D,20170328,000000,19.283,19.7574,19.2441,19.6145,1845887.5745787,0
+ASB.US,D,20170329,000000,19.6145,19.9024,19.3869,19.7789,1415967.7059707,0
+ASB.US,D,20170330,000000,19.7789,20.5235,19.738,20.3972,1044731.2920845,0
+ASB.US,D,20170331,000000,20.3564,20.3972,20.1513,20.1513,732554.77263578,0
+ASB.US,D,20170403,000000,20.1911,20.2737,19.7789,20.0257,1180776.1939869,0
+ASB.US,D,20170404,000000,19.9024,20.1911,19.8606,20.0257,975011.77684047,0
+ASB.US,D,20170405,000000,20.1911,20.3175,19.5708,19.5708,1582643.0755727,0
+ASB.US,D,20170406,000000,19.5299,19.8606,19.3665,19.738,1065353.1945517,0
+ASB.US,D,20170407,000000,19.491,19.7789,19.491,19.6145,838175.94012522,0
+ASB.US,D,20170410,000000,19.6145,19.8207,19.3665,19.491,689819.60817129,0
+ASB.US,D,20170411,000000,19.4064,19.8606,19.283,19.8606,1727560.0238932,0
+ASB.US,D,20170412,000000,19.7789,19.9024,19.4492,19.7789,2693896.2023641,0
+ASB.US,D,20170413,000000,19.6942,19.7176,19.1177,19.1994,1557412.3578958,0
+ASB.US,D,20170417,000000,19.2441,19.6145,19.037,19.5708,716802.93042703,0
+ASB.US,D,20170418,000000,19.4492,19.5932,19.1605,19.5299,1179046.216932,0
+ASB.US,D,20170419,000000,19.6942,19.8012,19.5708,19.6563,820094.49147815,0
+ASB.US,D,20170420,000000,19.7789,20.2348,19.7789,20.1911,1254385.5862949,0
+ASB.US,D,20170421,000000,20.5624,20.6451,20.0676,20.6062,1181230.8015126,0
+ASB.US,D,20170424,000000,21.0592,21.2052,20.8502,20.9349,1834360.9081971,0
+ASB.US,D,20170425,000000,21.0991,21.2266,20.8959,20.8959,988427.84146802,0
+ASB.US,D,20170426,000000,20.8959,21.2635,20.7696,21.0592,816691.1061782,0
+ASB.US,D,20170427,000000,21.0175,21.1409,20.7298,20.8502,692635.70637355,0
+ASB.US,D,20170428,000000,20.8502,21.0592,20.5235,20.5624,921845.32385617,0
+ASB.US,D,20170501,000000,20.7298,21.0175,20.4595,20.8502,1110414.8798831,0
+ASB.US,D,20170502,000000,20.8114,20.8114,20.4808,20.7298,911019.08219183,0
+ASB.US,D,20170503,000000,20.6062,21.0175,20.5235,20.8959,679592.99589043,0
+ASB.US,D,20170504,000000,21.0991,21.2635,20.8959,21.0175,779293.98030748,0
+ASB.US,D,20170505,000000,21.0592,21.0991,20.7909,21.0175,599365.05284054,0
+ASB.US,D,20170508,000000,21.0175,21.0991,20.8502,21.0592,606626.43096615,0
+ASB.US,D,20170509,000000,21.0592,21.1409,20.6869,20.7696,747661.73041326,0
+ASB.US,D,20170510,000000,20.6869,20.8726,20.6062,20.8502,677541.09088184,0
+ASB.US,D,20170511,000000,20.8114,20.8114,20.2523,20.4418,727614.77275797,0
+ASB.US,D,20170512,000000,20.1911,20.3972,20.0257,20.3175,651892.79253646,0
+ASB.US,D,20170515,000000,20.3972,20.6869,20.3778,20.5624,661585.60095796,0
+ASB.US,D,20170516,000000,20.6062,20.6451,20.3564,20.6062,705491.22552256,0
+ASB.US,D,20170517,000000,20.2348,20.3564,19.5708,19.7789,1250370.2293256,0
+ASB.US,D,20170518,000000,19.738,20.09,19.5708,19.8207,1103014.6510426,0
+ASB.US,D,20170519,000000,19.8606,20.1911,19.7789,20.0676,780476.78269338,0
+ASB.US,D,20170522,000000,20.1513,20.1513,19.8401,20.0676,476400.91680235,0
+ASB.US,D,20170523,000000,20.1513,20.3564,19.9101,20.3175,704264.19661267,0
+ASB.US,D,20170524,000000,20.3175,20.3972,20.0257,20.1911,457180.89229338,0
+ASB.US,D,20170525,000000,20.1911,20.3972,20.0257,20.1513,542872.35384231,0
+ASB.US,D,20170526,000000,20.0257,20.2348,19.9839,20.0676,492633.07963216,0
+ASB.US,D,20170530,000000,19.9587,20.0015,19.6699,19.876,890483.57572498,0
+ASB.US,D,20170531,000000,19.9198,19.9587,19.5047,19.7943,995252.09697276,0
+ASB.US,D,20170601,000000,19.9198,20.1667,19.6699,20.1259,727569.51771016,0
+ASB.US,D,20170602,000000,19.9198,20.2504,19.7943,20.0015,874742.01875437,0
+ASB.US,D,20170605,000000,20.0433,20.2504,19.9198,20.0015,762432.36090361,0
+ASB.US,D,20170606,000000,19.7943,19.9587,19.6291,19.7943,706621.57319396,0
+ASB.US,D,20170607,000000,19.8372,20.023,19.7107,19.876,940651.88179198,0
+ASB.US,D,20170608,000000,19.8372,20.6655,19.7943,20.4994,1901803.2717174,0
+ASB.US,D,20170609,000000,20.6655,21.1235,20.4994,20.999,2254766.9315271,0
+ASB.US,D,20170612,000000,20.999,21.454,20.8502,21.0389,1818031.035605,0
+ASB.US,D,20170613,000000,21.1623,21.245,20.9349,21.0389,1081850.7165255,0
+ASB.US,D,20170614,000000,20.7064,21.0389,20.4575,21.0389,1818399.2471303,0
+ASB.US,D,20170615,000000,20.8318,21.1838,20.7482,20.9543,739292.63214015,0
+ASB.US,D,20170616,000000,20.999,20.999,20.6431,20.8318,1325529.607021,0
+ASB.US,D,20170619,000000,20.9164,21.0389,20.79,20.8726,762159.80209295,0
+ASB.US,D,20170620,000000,20.79,20.79,20.4994,20.5402,834846.60853986,0
+ASB.US,D,20170621,000000,20.5838,20.6431,20.2921,20.333,781678.09850793,0
+ASB.US,D,20170622,000000,20.2921,20.4177,20.1259,20.1667,691441.5902257,0
+ASB.US,D,20170623,000000,20.333,20.333,20.0015,20.086,1194263.2267576,0
+ASB.US,D,20170626,000000,20.1259,20.3943,19.9587,20.2921,688072.14621161,0
+ASB.US,D,20170627,000000,20.4575,20.5402,20.2921,20.2921,817662.03265846,0
+ASB.US,D,20170628,000000,20.4575,20.6247,20.333,20.5838,915872.68606927,0
+ASB.US,D,20170629,000000,21.0389,21.2062,20.6431,20.9164,1253939.2069596,0
+ASB.US,D,20170630,000000,21.0806,21.0806,20.6431,20.9164,866890.26795961,0
+ASB.US,D,20170703,000000,21.0389,21.4969,20.999,21.3306,595614.02649151,0
+ASB.US,D,20170705,000000,21.3306,21.454,20.9543,21.2062,990959.03857384,0
+ASB.US,D,20170706,000000,21.2062,21.2879,20.8726,20.9164,1529549.6477792,0
+ASB.US,D,20170707,000000,20.999,21.2062,20.8318,21.2062,797658.27300334,0
+ASB.US,D,20170710,000000,21.0806,21.245,20.9164,21.0806,1120076.8325901,0
+ASB.US,D,20170711,000000,21.0806,21.1623,20.7064,20.9543,1071873.0070075,0
+ASB.US,D,20170712,000000,20.8318,21.1001,20.7064,20.8318,804189.39922115,0
+ASB.US,D,20170713,000000,20.9164,21.0185,20.7482,20.9164,582664.91167544,0
+ASB.US,D,20170714,000000,20.6655,20.8318,20.4994,20.7482,777484.80691896,0
+ASB.US,D,20170717,000000,20.7482,20.79,20.5838,20.6247,564621.51840949,0
+ASB.US,D,20170718,000000,20.4575,20.544,20.2921,20.4575,832834.81596002,0
+ASB.US,D,20170719,000000,20.6247,20.7064,20.333,20.4177,1074544.083352,0
+ASB.US,D,20170720,000000,20.3768,20.5402,20.2096,20.5402,699203.85944864,0
+ASB.US,D,20170721,000000,19.5047,19.8372,19.2965,19.3782,3802048.3298568,0
+ASB.US,D,20170724,000000,19.4201,19.7107,19.4201,19.5047,1985498.3685436,0
+ASB.US,D,20170725,000000,19.876,19.876,19.5863,19.6699,3128302.4918479,0
+ASB.US,D,20170726,000000,19.7107,19.7943,19.0477,19.1712,2603343.937271,0
+ASB.US,D,20170727,000000,19.212,19.7107,19.0875,19.5047,2158453.9045529,0
+ASB.US,D,20170728,000000,19.4619,19.6291,19.2548,19.5863,1639650.0364779,0
+ASB.US,D,20170731,000000,19.5863,19.9198,19.5446,19.876,1863172.9457938,0
+ASB.US,D,20170801,000000,19.9587,19.9587,19.7107,19.876,1042545.6789801,0
+ASB.US,D,20170802,000000,19.9198,19.9587,19.5047,19.6291,864556.54742605,0
+ASB.US,D,20170803,000000,19.5863,19.6699,19.2548,19.3782,960913.80092435,0
+ASB.US,D,20170804,000000,19.5095,19.6699,19.4619,19.4619,1083968.4470581,0
+ASB.US,D,20170807,000000,19.5446,19.5863,19.2965,19.3374,877709.30995726,0
+ASB.US,D,20170808,000000,19.3374,19.773,19.2548,19.5047,1844656.4315735,0
+ASB.US,D,20170809,000000,19.212,19.3782,19.0049,19.1304,1503987.7454342,0
+ASB.US,D,20170810,000000,18.9661,18.9661,18.5897,18.6325,1421762.4091379,0
+ASB.US,D,20170811,000000,18.5061,18.7347,18.3427,18.4673,992261.14972215,0
+ASB.US,D,20170814,000000,18.7142,18.9661,18.6744,18.9222,852982.56894906,0
+ASB.US,D,20170815,000000,19.0875,19.0875,18.7571,18.7571,748343.64170182,0
+ASB.US,D,20170816,000000,18.7978,18.9222,18.5897,18.6744,782932.8975608,0
+ASB.US,D,20170817,000000,18.5897,18.7142,18.1143,18.1756,1173604.2974331,0
+ASB.US,D,20170818,000000,18.053,18.3214,17.9685,18.0939,1030527.3782155,0
+ASB.US,D,20170821,000000,18.053,18.2174,17.9685,18.0074,847209.46478205,0
+ASB.US,D,20170822,000000,18.1318,18.2583,17.9889,18.0939,726409.34284816,0
+ASB.US,D,20170823,000000,17.9685,18.2583,17.9267,18.1756,972418.86830582,0
+ASB.US,D,20170824,000000,18.2174,18.3427,18.1318,18.2991,779912.12311959,0
+ASB.US,D,20170825,000000,18.3427,18.5897,18.2991,18.4234,952539.56003218,0
+ASB.US,D,20170828,000000,18.5061,18.5508,18.2583,18.2991,1264861.1013386,0
+ASB.US,D,20170829,000000,18.053,18.2583,17.9685,18.1318,612406.73479985,0
+ASB.US,D,20170830,000000,18.193,18.403,18.1103,18.403,622513.0097945,0
+ASB.US,D,20170831,000000,18.442,18.4838,18.2359,18.2757,650495.02867347,0
+ASB.US,D,20170901,000000,18.2757,18.6082,18.2757,18.4838,943866.01871018,0
+ASB.US,D,20170905,000000,18.3176,18.442,17.9218,17.9432,1000522.2529948,0
+ASB.US,D,20170906,000000,18.193,18.2359,18.0045,18.0667,819457.83523739,0
+ASB.US,D,20170907,000000,18.0249,18.1494,17.4832,17.7342,879642.93472725,0
+ASB.US,D,20170908,000000,17.7342,18.1103,17.6923,17.984,1252293.5688575,0
+ASB.US,D,20170911,000000,18.2757,18.4838,18.1103,18.193,1631826.055826,0
+ASB.US,D,20170912,000000,18.2359,18.8201,18.2359,18.652,998902.32798803,0
+ASB.US,D,20170913,000000,18.6082,19.2781,18.5275,19.1089,2176302.9068179,0
+ASB.US,D,20170914,000000,19.1537,19.4444,18.9437,19.0272,1704913.9865604,0
+ASB.US,D,20170915,000000,19.0691,19.2781,18.9661,19.1089,1879375.281433,0
+ASB.US,D,20170918,000000,19.1926,19.5902,19.1537,19.4871,1253918.6364833,0
+ASB.US,D,20170919,000000,19.4444,19.5698,19.3199,19.3199,999543.09832404,0
+ASB.US,D,20170920,000000,19.2781,19.6923,19.2781,19.6543,1256825.2447812,0
+ASB.US,D,20170921,000000,19.6543,19.8207,19.3199,19.6543,1376487.8193771,0
+ASB.US,D,20170922,000000,19.6116,19.6923,19.4871,19.6116,761370.92432774,0
+ASB.US,D,20170925,000000,19.526,19.8207,19.4444,19.6543,794371.11089436,0
+ASB.US,D,20170926,000000,19.6543,19.9033,19.1926,19.6543,2174200.6041425,0
+ASB.US,D,20170927,000000,20.0277,20.1531,19.6543,19.9859,1186052.5211518,0
+ASB.US,D,20170928,000000,19.9859,20.1114,19.737,20.1114,1148243.9857556,0
+ASB.US,D,20170929,000000,20.0277,20.404,19.9859,20.2387,1252116.6627615,0
+ASB.US,D,20171002,000000,20.2387,20.5313,20.1531,20.4877,1694378.8171354,0
+ASB.US,D,20171003,000000,20.5313,20.5711,20.1114,20.3631,1595737.2122466,0
+ASB.US,D,20171004,000000,20.2786,20.404,20.1717,20.2387,1016976.5769684,0
+ASB.US,D,20171005,000000,20.2387,20.6354,20.1531,20.4458,1668604.0103609,0
+ASB.US,D,20171006,000000,20.5313,20.5916,20.2786,20.3631,1420916.9625629,0
+ASB.US,D,20171009,000000,20.4458,20.5313,20.2786,20.3631,787602.39567557,0
+ASB.US,D,20171010,000000,20.404,20.6742,20.3631,20.612,938084.68635267,0
+ASB.US,D,20171011,000000,20.612,20.6538,20.404,20.5711,699638.92502189,0
+ASB.US,D,20171012,000000,20.612,20.6967,20.4877,20.4877,742128.27229487,0
+ASB.US,D,20171013,000000,20.404,20.5916,20.2387,20.3631,919125.90689241,0
+ASB.US,D,20171016,000000,20.4458,20.612,20.3631,20.4877,673733.49572305,0
+ASB.US,D,20171017,000000,20.4877,20.5313,20.0705,20.1531,733481.47259203,0
+ASB.US,D,20171018,000000,20.2786,20.3826,20.1531,20.3631,1021456.8267014,0
+ASB.US,D,20171019,000000,20.2387,20.5711,19.9859,20.5313,1013851.921622,0
+ASB.US,D,20171020,000000,20.8619,21.6145,20.8211,21.6145,2047918.4502809,0
+ASB.US,D,20171023,000000,21.6145,21.6145,21.1148,21.1974,1079935.6051842,0
+ASB.US,D,20171024,000000,21.4064,21.5717,21.3636,21.4064,1102401.6508496,0
+ASB.US,D,20171025,000000,21.5717,21.5717,21.1148,21.279,1051994.7272578,0
+ASB.US,D,20171026,000000,21.279,21.5309,21.279,21.49,796062.00404429,0
+ASB.US,D,20171027,000000,21.4463,21.49,21.2383,21.3238,814976.55698055,0
+ASB.US,D,20171030,000000,21.1148,21.2383,20.8211,20.9057,917278.67812278,0
+ASB.US,D,20171031,000000,20.9883,21.2206,20.8619,21.1148,989180.72089974,0
+ASB.US,D,20171101,000000,21.1148,21.279,20.7793,20.9883,690220.73245869,0
+ASB.US,D,20171102,000000,21.0292,21.2383,20.7793,21.1974,1040723.134782,0
+ASB.US,D,20171103,000000,21.1546,21.1546,20.9456,20.9883,480210.56900876,0
+ASB.US,D,20171106,000000,20.8619,21.1546,20.8211,20.9883,795212.44337407,0
+ASB.US,D,20171107,000000,20.9057,20.9883,20.196,20.196,1070771.4580029,0
+ASB.US,D,20171108,000000,20.196,20.2786,19.9859,20.2387,1615386.1311859,0
+ASB.US,D,20171109,000000,20.0705,20.2562,19.8401,20.0277,914411.15372983,0
+ASB.US,D,20171110,000000,20.0277,20.2387,19.9859,20.196,948566.37253937,0
+ASB.US,D,20171113,000000,20.0277,20.3631,19.9033,20.2786,891416.44682412,0
+ASB.US,D,20171114,000000,20.1531,20.4458,20.1531,20.3631,794192.14775075,0
+ASB.US,D,20171115,000000,20.1114,20.4643,19.882,20.2786,787651.76481863,0
+ASB.US,D,20171116,000000,20.3631,20.4643,20.2786,20.2786,611389.52474798,0
+ASB.US,D,20171117,000000,20.1531,20.4458,20.0277,20.404,657430.36475009,0
+ASB.US,D,20171120,000000,20.4458,20.6538,20.3204,20.6538,583381.79277368,0
+ASB.US,D,20171121,000000,20.6538,20.7385,20.5711,20.612,993957.18549115,0
+ASB.US,D,20171122,000000,20.612,20.8619,20.612,20.7385,611800.93427351,0
+ASB.US,D,20171124,000000,20.8211,20.8211,20.3631,20.3631,279146.5056915,0
+ASB.US,D,20171127,000000,20.404,20.6538,20.404,20.4877,1044816.659561,0
+ASB.US,D,20171128,000000,20.5711,21.1974,20.5313,21.1546,1111493.8013638,0
+ASB.US,D,20171129,000000,21.279,21.946,21.1148,21.7807,1916806.3485896,0
+ASB.US,D,20171130,000000,21.8993,21.9401,21.3947,21.3947,1081402.2801427,0
+ASB.US,D,20171201,000000,21.4366,21.5426,20.7025,21.4366,1257584.2953558,0
+ASB.US,D,20171204,000000,21.8566,22.0228,21.5202,21.6475,1157207.5707931,0
+ASB.US,D,20171205,000000,21.6475,21.7087,21.1011,21.1847,1198408.1777273,0
+ASB.US,D,20171206,000000,21.0592,21.3529,20.9757,20.9757,734570.67931088,0
+ASB.US,D,20171207,000000,20.9757,21.2674,20.8483,21.2295,1461332.8058271,0
+ASB.US,D,20171208,000000,21.3947,21.3947,20.9135,21.0175,1020390.2475065,0
+ASB.US,D,20171211,000000,21.0592,21.0797,20.8483,20.9339,1441902.9624602,0
+ASB.US,D,20171212,000000,21.0175,21.3121,20.9757,21.2295,1304699.9427434,0
+ASB.US,D,20171213,000000,21.2674,21.3947,21.0379,21.0592,1184851.2053373,0
+ASB.US,D,20171214,000000,21.1429,21.3947,20.8941,20.9339,1150811.1811949,0
+ASB.US,D,20171215,000000,21.0175,21.6883,21.0175,21.2674,3427619.3780523,0
+ASB.US,D,20171218,000000,21.3121,21.6883,21.1847,21.4803,1073437.3917284,0
+ASB.US,D,20171219,000000,21.563,21.6047,21.3335,21.4366,1086329.9377347,0
+ASB.US,D,20171220,000000,21.6047,21.6047,21.1429,21.2674,837291.40964533,0
+ASB.US,D,20171221,000000,21.3529,21.8993,21.3529,21.8138,1276302.4002436,0
+ASB.US,D,20171222,000000,21.774,21.8566,21.5202,21.8138,1223576.1554517,0
+ASB.US,D,20171226,000000,21.8138,21.9383,21.4997,21.563,1004769.0278221,0
+ASB.US,D,20171227,000000,21.6047,21.774,21.4589,21.5202,809500.69619574,0
+ASB.US,D,20171228,000000,21.563,21.6475,21.4366,21.6475,566036.76717731,0
+ASB.US,D,20171229,000000,21.6475,21.8138,21.3121,21.3121,707888.71453259,0
+ASB.US,D,20180102,000000,21.6047,21.6047,21.248,21.3121,966494.57113818,0
+ASB.US,D,20180103,000000,21.3121,21.5202,21.2072,21.2295,1112292.9643671,0
+ASB.US,D,20180104,000000,21.3121,21.6047,21.2072,21.2674,1198560.3992518,0
+ASB.US,D,20180105,000000,21.4366,21.4803,21.248,21.3947,1004500.5831067,0
+ASB.US,D,20180108,000000,21.3529,21.5202,21.1847,21.4803,1019305.1548829,0
+ASB.US,D,20180109,000000,21.6047,21.9383,21.5202,21.7301,1288931.6441536,0
+ASB.US,D,20180110,000000,21.8138,22.295,21.6047,22.0675,1218516.8468115,0
+ASB.US,D,20180111,000000,22.0675,22.3602,22.0228,22.2765,625479.27247358,0
+ASB.US,D,20180112,000000,22.3602,22.4011,22.193,22.2765,758731.73222147,0
+ASB.US,D,20180116,000000,22.3602,22.4011,21.8352,21.984,989542.76128221,0
+ASB.US,D,20180117,000000,22.1074,22.1327,21.8138,22.0228,863390.20142116,0
+ASB.US,D,20180118,000000,22.0228,22.1074,21.7301,21.7301,658440.37513527,0
+ASB.US,D,20180119,000000,21.7301,22.0452,21.6475,21.984,943610.94480435,0
+ASB.US,D,20180122,000000,21.9383,22.0228,21.6047,21.8566,533569.35594626,0
+ASB.US,D,20180123,000000,21.774,21.984,21.5202,21.7301,775568.6670538,0
+ASB.US,D,20180124,000000,21.8566,21.9383,21.4803,21.4803,1098773.0188344,0
+ASB.US,D,20180125,000000,21.5202,21.563,21.1011,21.2674,1143705.1101652,0
+ASB.US,D,20180126,000000,20.3048,21.2295,20.1366,21.1429,1797155.0877558,0
+ASB.US,D,20180129,000000,21.0592,21.563,21.0175,21.2295,1867272.6417158,0
+ASB.US,D,20180130,000000,21.0592,21.2295,20.8483,20.8941,1393780.3902589,0
+ASB.US,D,20180131,000000,20.8483,21.0175,20.5547,20.7647,1611437.6282646,0
+ASB.US,D,20180201,000000,20.6821,21.563,20.5975,21.563,6159688.2132427,0
+ASB.US,D,20180202,000000,21.4366,21.774,21.1245,21.3947,2650341.30442,0
+ASB.US,D,20180205,000000,21.1847,21.3529,20.5547,20.6393,2971871.2194316,0
+ASB.US,D,20180206,000000,20.2611,20.8085,19.9674,20.3457,4396003.3474365,0
+ASB.US,D,20180207,000000,20.3457,20.7559,20.3048,20.6393,3110001.9676284,0
+ASB.US,D,20180208,000000,20.7248,20.9757,19.8022,19.8022,2842315.2742706,0
+ASB.US,D,20180209,000000,20.0113,20.158,19.5085,20.053,3428738.4119618,0
+ASB.US,D,20180212,000000,20.0948,20.3875,19.9286,20.1764,2232644.4128156,0
+ASB.US,D,20180213,000000,20.0948,20.2611,19.9674,20.2213,1971766.5471052,0
+ASB.US,D,20180214,000000,20.1764,20.8085,20.1366,20.7647,2271323.0793583,0
+ASB.US,D,20180215,000000,20.8483,20.9339,20.5771,20.8483,1788974.2093406,0
+ASB.US,D,20180216,000000,20.7248,21.0592,20.7248,20.8941,1443324.3823709,0
+ASB.US,D,20180220,000000,20.6393,21.0175,20.6393,20.6393,826282.09074213,0
+ASB.US,D,20180221,000000,20.6393,21.1429,20.6393,20.9339,1098331.7821182,0
+ASB.US,D,20180222,000000,20.9757,21.0592,20.5975,20.5975,1112700.2597973,0
+ASB.US,D,20180223,000000,20.7248,21.1429,20.6821,21.1429,1289572.4144896,0
+ASB.US,D,20180226,000000,21.1429,21.2295,20.8085,21.1847,1232000.7940108,0
+ASB.US,D,20180227,000000,21.1847,21.5202,20.9757,21.0175,1177544.5721639,0
+ASB.US,D,20180228,000000,21.1439,21.2693,20.8075,20.8474,3303145.3690554,0
+ASB.US,D,20180301,000000,20.8474,21.1245,20.6802,20.8474,1123127.4342219,0
+ASB.US,D,20180302,000000,20.6802,21.2304,20.3836,21.1439,1647577.8980348,0
+ASB.US,D,20180305,000000,20.9757,21.5464,20.8075,21.4395,1190477.2305989,0
+ASB.US,D,20180306,000000,21.4832,21.9451,21.3335,21.8614,2671281.0207457,0
+ASB.US,D,20180307,000000,21.6933,22.2844,21.6933,22.157,1723811.0545918,0
+ASB.US,D,20180308,000000,22.1142,22.2192,21.6933,21.9451,1185459.0629113,0
+ASB.US,D,20180309,000000,22.157,22.4526,21.9897,22.368,1262314.4763756,0
+ASB.US,D,20180312,000000,22.368,22.8726,22.2844,22.7063,3113155.4216416,0
+ASB.US,D,20180313,000000,22.8726,22.9611,22.4526,22.5362,2542710.4013983,0
+ASB.US,D,20180314,000000,22.6218,22.6839,22.1988,22.368,1494675.4908238,0
+ASB.US,D,20180315,000000,22.4098,22.7909,22.3455,22.7063,2792998.5859215,0
+ASB.US,D,20180316,000000,22.7063,22.8726,22.4526,22.6218,7306176.5088481,0
+ASB.US,D,20180319,000000,22.6218,22.6218,21.9227,22.0734,1426019.4692032,0
+ASB.US,D,20180320,000000,22.2406,22.2406,21.9897,22.157,943201.59232645,0
+ASB.US,D,20180321,000000,22.1142,22.4312,21.9684,22.1988,982498.40168131,0
+ASB.US,D,20180322,000000,21.9451,22.052,21.3977,21.3977,1260086.6937949,0
+ASB.US,D,20180323,000000,21.4395,21.5669,20.5517,20.5517,2311968.283433,0
+ASB.US,D,20180326,000000,20.8931,21.4395,20.7861,21.4395,1407230.3961723,0
+ASB.US,D,20180327,000000,21.3977,21.4395,20.6802,20.8075,1400867.94786,0
+ASB.US,D,20180328,000000,20.8075,20.9533,20.5517,20.8075,1979249.0578508,0
+ASB.US,D,20180329,000000,20.8931,21.0797,20.8075,20.9757,1078067.8059382,0
+ASB.US,D,20180402,000000,20.9757,21.0379,20.2164,20.5517,1487109.6696493,0
+ASB.US,D,20180403,000000,20.5955,20.9329,20.4672,20.8075,1391735.684917,0
+ASB.US,D,20180404,000000,20.5955,21.0797,20.4672,20.9329,1523997.6762322,0
+ASB.US,D,20180405,000000,21.1439,21.1857,20.8075,21.0175,1224319.778169,0
+ASB.US,D,20180406,000000,20.7637,20.8931,20.1531,20.5118,1881143.313869,0
+ASB.US,D,20180409,000000,20.5517,20.9981,20.5118,20.5955,1742225.7449546,0
+ASB.US,D,20180410,000000,20.8075,20.9757,20.5955,20.8474,1819990.3734703,0
+ASB.US,D,20180411,000000,20.7229,20.7637,20.5517,20.7637,1007058.5218317,0
+ASB.US,D,20180412,000000,20.8931,21.2081,20.8075,20.9757,1841377.497655,0
+ASB.US,D,20180413,000000,21.1857,21.1857,20.5751,20.6384,1182604.9093279,0
+ASB.US,D,20180416,000000,20.7637,20.9125,20.5955,20.8474,1597634.8386831,0
+ASB.US,D,20180417,000000,20.9329,20.9329,20.3836,20.5118,1578722.3427944,0
+ASB.US,D,20180418,000000,20.5955,20.7433,20.3836,20.4274,1154931.4475931,0
+ASB.US,D,20180419,000000,20.5118,20.7637,20.3836,20.7229,1394103.3467364,0
+ASB.US,D,20180420,000000,22.5362,22.8726,21.8196,22.368,5624776.6337195,0
+ASB.US,D,20180423,000000,22.4962,22.7063,22.2844,22.4098,1985063.3029704,0
+ASB.US,D,20180424,000000,22.6218,22.7909,22.157,22.4526,2260991.5576484,0
+ASB.US,D,20180425,000000,22.6218,22.6422,22.1988,22.368,1972649.0205375,0
+ASB.US,D,20180426,000000,22.4962,22.5362,22.1142,22.2844,1597683.1793023,0
+ASB.US,D,20180427,000000,22.3261,22.5575,22.2844,22.5362,1273791.7736141,0
+ASB.US,D,20180430,000000,22.5362,22.7063,22.2844,22.3261,1475465.751553,0
+ASB.US,D,20180501,000000,22.2406,22.4962,21.8828,22.368,1207619.637004,0
+ASB.US,D,20180502,000000,22.368,22.7063,22.052,22.2406,2606098.3240444,0
+ASB.US,D,20180503,000000,22.0734,22.1988,21.6514,21.9451,2066579.986359,0
+ASB.US,D,20180504,000000,21.9451,22.4526,21.7777,22.2406,917455.58421876,0
+ASB.US,D,20180507,000000,22.2406,22.5575,22.157,22.4098,2113330.5077926,0
+ASB.US,D,20180508,000000,22.368,22.7909,22.368,22.5809,1075024.4039731,0
+ASB.US,D,20180509,000000,22.7063,22.999,22.4098,22.7909,1694619.4917078,0
+ASB.US,D,20180510,000000,22.7063,22.9796,22.5809,22.7909,1062446.5862538,0
+ASB.US,D,20180511,000000,22.8318,22.999,22.7268,22.8726,1165097.376969,0
+ASB.US,D,20180514,000000,22.9611,22.9611,22.5809,22.7063,1527032.8500068,0
+ASB.US,D,20180515,000000,22.7482,22.9163,22.5809,22.7063,1736477.3253591,0
+ASB.US,D,20180516,000000,22.6218,22.8318,22.4962,22.6218,1212662.4892631,0
+ASB.US,D,20180517,000000,22.6218,23.0436,22.6218,23.0436,1848092.7296355,0
+ASB.US,D,20180518,000000,22.9611,23.065,22.7482,22.7482,1250233.4356584,0
+ASB.US,D,20180521,000000,22.9163,23.5085,22.9163,23.382,2210127.9694833,0
+ASB.US,D,20180522,000000,23.382,23.591,23.2537,23.3364,1555640.2113645,0
+ASB.US,D,20180523,000000,23.2984,23.382,23.1059,23.2984,1221890.4049208,0
+ASB.US,D,20180524,000000,23.2537,23.3364,22.7482,23.3364,1156184.1895983,0
+ASB.US,D,20180525,000000,23.2139,23.4637,23.1263,23.3364,1521983.8266047,0
+ASB.US,D,20180529,000000,23.0436,23.382,22.7482,22.9611,2338327.2917338,0
+ASB.US,D,20180530,000000,23.2537,23.5085,23.0204,23.5085,2651359.5429957,0
+ASB.US,D,20180531,000000,23.4637,23.5503,23.2517,23.4229,2649342.6077968,0
+ASB.US,D,20180601,000000,23.7603,23.8682,23.5085,23.6348,1434160.2351897,0
+ASB.US,D,20180604,000000,23.7204,24.0179,23.6348,24.0179,1288180.8217696,0
+ASB.US,D,20180605,000000,23.8915,23.9732,23.5503,23.7204,1696213.7036192,0
+ASB.US,D,20180606,000000,23.8448,24.3573,23.806,24.3145,1176216.7479202,0
+ASB.US,D,20180607,000000,24.3573,24.5323,24.2697,24.3573,1292962.4289801,0
+ASB.US,D,20180608,000000,24.3145,24.5692,24.2298,24.4846,978154.94561552,0
+ASB.US,D,20180611,000000,24.5692,24.6314,24.0559,24.1463,912850.88310426,0
+ASB.US,D,20180612,000000,24.2298,24.2298,23.7427,23.8915,1311216.6696278,0
+ASB.US,D,20180613,000000,23.9732,24.1842,23.6767,23.8448,1228084.1753277,0
+ASB.US,D,20180614,000000,23.8915,23.9732,23.592,23.8448,1129524.852344,0
+ASB.US,D,20180615,000000,23.4637,24.0179,23.4637,23.7204,4513539.9633092,0
+ASB.US,D,20180618,000000,23.6348,23.9965,23.4637,23.806,1000192.0968506,0
+ASB.US,D,20180619,000000,23.5503,24.1463,23.5503,24.0179,1153641.6787306,0
+ASB.US,D,20180620,000000,24.1463,24.1842,23.9732,24.0559,1239976.996187,0
+ASB.US,D,20180621,000000,23.9732,24.2697,23.7603,24.0559,1024127.9030459,0
+ASB.US,D,20180622,000000,24.1842,24.2669,23.7603,23.9732,2060635.1187151,0
+ASB.US,D,20180625,000000,23.8448,23.9965,23.4229,23.8448,1141304.5355837,0
+ASB.US,D,20180626,000000,23.9732,23.9732,23.4229,23.7204,955650.84456901,0
+ASB.US,D,20180627,000000,23.6767,23.7953,23.2974,23.3354,1109011.973401,0
+ASB.US,D,20180628,000000,23.381,23.5503,23.2119,23.381,848682.31088346,0
+ASB.US,D,20180629,000000,23.592,23.7427,23.1672,23.1672,1036069.0645245,0
+ASB.US,D,20180702,000000,22.996,23.4453,22.9572,23.381,2522664.4722668,0
+ASB.US,D,20180703,000000,23.4637,23.592,23.1243,23.2517,736172.090889,0
+ASB.US,D,20180705,000000,23.4229,23.4229,23.1457,23.2974,1460148.9749174,0
+ASB.US,D,20180706,000000,23.1672,23.6348,23.1243,23.592,1259024.2286952,0
+ASB.US,D,20180709,000000,23.7603,24.1842,23.7204,24.0559,1227484.5459442,0
+ASB.US,D,20180710,000000,24.0559,24.1842,23.592,23.7204,652200.32115678,0
+ASB.US,D,20180711,000000,23.6767,23.8915,23.4637,23.806,689182.95193053,0
+ASB.US,D,20180712,000000,23.9324,23.9732,23.1672,23.5503,1081754.035287,0
+ASB.US,D,20180713,000000,23.4637,23.6348,23.1906,23.4637,1235641.7683116,0
+ASB.US,D,20180716,000000,23.5503,23.9732,23.5503,23.8915,1351369.2107958,0
+ASB.US,D,20180717,000000,23.8915,24.1229,23.806,23.806,1748389.6881708,0
+ASB.US,D,20180718,000000,23.7603,24.1463,23.7603,24.0559,1227073.1364187,0
+ASB.US,D,20180719,000000,24.0559,24.0791,23.7603,23.806,1356697.9926752,0
+ASB.US,D,20180720,000000,23.4637,23.9324,23.0835,23.6767,3311810.6821869,0
+ASB.US,D,20180723,000000,23.7603,24.1229,23.5085,24.0559,2151929.9780017,0
+ASB.US,D,20180724,000000,24.0179,24.0179,23.592,23.6767,1655037.7812565,0
+ASB.US,D,20180725,000000,23.6348,23.6348,23.1243,23.381,1385243.6426041,0
+ASB.US,D,20180726,000000,23.4229,23.7603,23.4229,23.7204,1059852.6491954,0
+ASB.US,D,20180727,000000,23.7204,23.8682,23.381,23.5085,708453.37410639,0
+ASB.US,D,20180730,000000,23.5503,23.6572,23.2517,23.2974,1058075.3600451,0
+ASB.US,D,20180731,000000,23.3354,23.3354,22.7015,22.9134,1278828.4547304,0
+ASB.US,D,20180801,000000,23.0409,23.1672,22.891,23.1243,2386100.1658385,0
+ASB.US,D,20180802,000000,23.0835,23.2119,22.9572,23.1672,1251874.9596652,0
+ASB.US,D,20180803,000000,23.1672,23.2741,22.9572,23.0835,1260681.1805593,0
+ASB.US,D,20180806,000000,23.0409,23.2974,22.996,23.2119,742156.04243784,0
+ASB.US,D,20180807,000000,23.2517,23.4453,23.0835,23.1243,1497254.000025,0
+ASB.US,D,20180808,000000,23.1672,23.2517,22.996,23.1243,1150490.2817649,0
+ASB.US,D,20180809,000000,23.0835,23.2517,22.9572,22.996,765026.29796208,0
+ASB.US,D,20180810,000000,22.7015,23.0632,22.6169,22.9134,975912.76370138,0
+ASB.US,D,20180813,000000,22.8716,23.1243,22.7783,22.8716,1313422.8532085,0
+ASB.US,D,20180814,000000,22.9134,23.381,22.9134,23.1672,1159430.2107548,0
+ASB.US,D,20180815,000000,23.0409,23.1906,22.7442,22.8289,1138152.1100943,0
+ASB.US,D,20180816,000000,22.8716,23.2517,22.8716,23.1243,929248.63826809,0
+ASB.US,D,20180817,000000,23.0835,23.2517,22.996,23.1672,875016.63461265,0
+ASB.US,D,20180820,000000,23.0835,23.3354,22.8716,23.2517,930196.93722443,0
+ASB.US,D,20180821,000000,23.2974,23.6348,23.2517,23.5085,803253.44255056,0
+ASB.US,D,20180822,000000,23.381,23.5085,23.2974,23.2974,484814.24159945,0
+ASB.US,D,20180823,000000,23.2974,23.2974,23.0835,23.2517,1161635.3658116,0
+ASB.US,D,20180824,000000,23.2974,23.381,23.1672,23.1672,1228553.1821867,0
+ASB.US,D,20180827,000000,23.2517,23.4044,23.1243,23.2517,1452968.8501732,0
+ASB.US,D,20180828,000000,23.3354,23.381,23.0835,23.2119,1127498.6604307,0
+ASB.US,D,20180829,000000,23.2517,23.3354,22.7015,23.0835,2340106.6379317,0
+ASB.US,D,20180830,000000,23.0409,23.0835,22.786,22.9134,2457640.168233,0
+ASB.US,D,20180831,000000,22.8716,23.2537,22.7432,23.2537,1233223.7088253,0
+ASB.US,D,20180904,000000,23.2537,23.5113,23.1477,23.4667,1006115.3654944,0
+ASB.US,D,20180905,000000,23.4248,23.6398,23.4054,23.5531,541979.59517191,0
+ASB.US,D,20180906,000000,23.5531,23.596,23.3383,23.384,977445.26418399,0
+ASB.US,D,20180907,000000,23.4248,23.6398,23.3383,23.596,790253.93006762,0
+ASB.US,D,20180910,000000,23.7661,23.8497,23.4667,23.596,1193199.7331342,0
+ASB.US,D,20180911,000000,23.596,23.7885,23.5327,23.7253,641471.78925476,0
+ASB.US,D,20180912,000000,23.7253,23.7253,23.3383,23.384,1205587.2739478,0
+ASB.US,D,20180913,000000,23.2139,23.2994,22.3592,22.4439,4089696.6133933,0
+ASB.US,D,20180914,000000,22.4439,22.7005,22.4011,22.6159,1689889.310688,0
+ASB.US,D,20180917,000000,22.6568,22.7005,22.1891,22.3164,1669693.2170797,0
+ASB.US,D,20180918,000000,22.3164,22.3592,22.1444,22.3164,1757365.6154941,0
+ASB.US,D,20180919,000000,22.3592,22.7432,22.3164,22.5732,1217741.3398558,0
+ASB.US,D,20180920,000000,22.6568,23.1253,22.6568,23.1253,1510500.3582233,0
+ASB.US,D,20180921,000000,22.5732,23.2139,22.5284,22.9572,3966440.376592,0
+ASB.US,D,20180924,000000,22.997,23.0845,22.6159,22.7851,1976209.769981,0
+ASB.US,D,20180925,000000,22.8279,23.0845,22.7636,22.9134,1638108.279281,0
+ASB.US,D,20180926,000000,22.9572,23.0194,22.7005,22.7005,1967496.1162303,0
+ASB.US,D,20180927,000000,22.7005,22.7432,22.4875,22.4875,981026.58410373,0
+ASB.US,D,20180928,000000,22.3164,22.4875,22.1249,22.1891,1146445.0976052,0
+ASB.US,D,20181001,000000,22.297,22.3251,21.8818,21.9761,1151728.6244368,0
+ASB.US,D,20181002,000000,21.838,22.1541,21.7857,21.9071,1074299.2946844,0
+ASB.US,D,20181003,000000,22.0617,22.5635,21.9391,22.5196,1404597.3752089,0
+ASB.US,D,20181004,000000,22.5556,22.9746,22.4962,22.6568,1032436.318414,0
+ASB.US,D,20181005,000000,22.7589,22.8716,22.5732,22.5984,2101811.0410777,0
+ASB.US,D,20181008,000000,22.3933,22.6928,22.2658,22.6402,1323518.842965,0
+ASB.US,D,20181009,000000,22.4962,22.7589,22.4439,22.6402,981183.94824724,0
+ASB.US,D,20181010,000000,22.6928,22.9213,22.4175,22.4262,1200832.4083565,0
+ASB.US,D,20181011,000000,22.2825,22.4262,21.7954,21.8118,1952809.8246926,0
+ASB.US,D,20181012,000000,22.1356,22.1356,20.7531,21.2742,2250665.1785576,0
+ASB.US,D,20181015,000000,21.2916,21.5493,21.1984,21.3947,1443568.1425148,0
+ASB.US,D,20181016,000000,21.4366,21.5124,21.0953,21.489,1479690.9273801,0
+ASB.US,D,20181017,000000,21.4443,21.7857,21.1633,21.6076,2345936.3109085,0
+ASB.US,D,20181018,000000,21.5036,21.5824,20.8318,20.9339,2547688.4566573,0
+ASB.US,D,20181019,000000,20.4312,20.4458,19.6193,19.6456,3861267.6454853,0
+ASB.US,D,20181022,000000,19.6456,19.7808,19.176,19.2694,1827459.5134063,0
+ASB.US,D,20181023,000000,18.9359,19.4784,18.8941,19.3725,2602253.7020283,0
+ASB.US,D,20181024,000000,19.3374,19.3725,18.7783,18.8094,2713941.1029717,0
+ASB.US,D,20181025,000000,18.9874,19.6193,18.8941,19.4308,1818549.4116072,0
+ASB.US,D,20181026,000000,19.2362,19.3802,18.9544,19.2003,1986341.7580709,0
+ASB.US,D,20181029,000000,19.4308,19.9004,19.3725,19.5942,1859176.1022533,0
+ASB.US,D,20181030,000000,19.5863,19.8148,19.4152,19.7049,2201091.359255,0
+ASB.US,D,20181031,000000,19.8838,20.0618,19.7642,19.7808,1823356.731913,0
+ASB.US,D,20181101,000000,19.875,20.0715,19.7808,19.9762,1040890.7841636,0
+ASB.US,D,20181102,000000,20.1911,20.2436,19.7808,19.9859,1447105.2359105,0
+ASB.US,D,20181105,000000,19.9363,20.123,19.8499,20.021,1076650.5001228,0
+ASB.US,D,20181106,000000,19.9762,20.1143,19.8245,20.021,1360527.1868341,0
+ASB.US,D,20181107,000000,20.0549,20.1658,19.6612,20.0034,1090222.90037,0
+ASB.US,D,20181108,000000,19.9363,20.2805,19.9363,20.1658,1003745.6466273,0
+ASB.US,D,20181109,000000,20.0813,20.2678,19.842,20.0618,1137820.9254263,0
+ASB.US,D,20181112,000000,20.0034,20.1717,19.8653,19.9004,1346447.7243466,0
+ASB.US,D,20181113,000000,19.8917,20.3437,19.8917,20.0287,1471289.9448689,0
+ASB.US,D,20181114,000000,20.1911,20.2213,19.3209,19.493,1855344.8510467,0
+ASB.US,D,20181115,000000,19.2868,19.9363,19.176,19.9101,1790125.1274883,0
+ASB.US,D,20181116,000000,19.7467,19.9101,19.6456,19.842,1344827.7993399,0
+ASB.US,D,20181119,000000,19.8342,20.0549,19.5863,19.6632,1281038.7524063,0
+ASB.US,D,20181120,000000,19.5095,19.7049,19.3209,19.4736,2031435.3276405,0
+ASB.US,D,20181121,000000,19.5018,19.7584,19.3035,19.4405,1059668.5434327,0
+ASB.US,D,20181123,000000,19.355,19.6359,19.2965,19.4736,358141.24868861,0
+ASB.US,D,20181126,000000,19.7137,19.9635,19.6456,19.6777,1345563.1938668,0
+ASB.US,D,20181127,000000,19.5766,19.7137,19.3461,19.493,1087623.8206925,0
+ASB.US,D,20181128,000000,19.5095,19.7234,19.1595,19.7234,1301245.1312528,0
+ASB.US,D,20181129,000000,19.5513,19.7467,19.3899,19.6865,1235304.4125007,0
+ASB.US,D,20181130,000000,19.6543,19.9607,19.6184,19.9198,1300883.0908703,0
+ASB.US,D,20181203,000000,20.0997,20.1356,19.421,19.6184,1577581.7098849,0
+ASB.US,D,20181204,000000,19.5503,19.6096,18.4634,18.5781,1533363.4140809,0
+ASB.US,D,20181206,000000,18.2523,18.5878,18.1397,18.5693,1950485.3608733,0
+ASB.US,D,20181207,000000,18.5275,18.9398,18.4226,18.5956,1631665.6061111,0
+ASB.US,D,20181210,000000,18.5178,18.5616,18.019,18.2523,2076667.747925,0
+ASB.US,D,20181211,000000,18.4157,18.5956,17.6681,17.8819,2140011.4440471,0
+ASB.US,D,20181212,000000,18.123,18.5178,17.9947,18.3117,1723841.9103062,0
+ASB.US,D,20181213,000000,18.339,18.3983,17.9169,17.9773,1680741.6198878,0
+ASB.US,D,20181214,000000,17.7623,18.2096,17.6632,17.7099,1428720.3727384,0
+ASB.US,D,20181217,000000,17.6496,17.9773,17.4337,17.53,1396950.3006531,0
+ASB.US,D,20181218,000000,17.6078,17.7555,17.0185,17.1255,1622984.8651224,0
+ASB.US,D,20181219,000000,17.1605,17.2967,16.5927,16.687,2307523.0035097,0
+ASB.US,D,20181220,000000,16.584,16.7638,16.4469,16.6617,1815245.7931171,0
+ASB.US,D,20181221,000000,16.655,16.9261,16.3175,16.4547,3553096.1977677,0
+ASB.US,D,20181224,000000,16.2923,16.4353,16.0696,16.093,709576.52211108,0
+ASB.US,D,20181226,000000,16.1105,16.7638,15.9315,16.756,1547870.7424748,0
+ASB.US,D,20181227,000000,16.4547,16.6948,16.1376,16.687,1683468.2365183,0
+ASB.US,D,20181228,000000,16.7638,17.0138,16.6267,16.8853,1550739.2953917,0
+ASB.US,D,20181231,000000,16.9632,17.0661,16.617,17.0138,1412904.7620531,0
+ASB.US,D,20190102,000000,16.7473,17.2285,16.6948,17.1518,1987029.8405024,0
+ASB.US,D,20190103,000000,17.04,17.3559,16.9446,16.9981,2704951.8048389,0
+ASB.US,D,20190104,000000,17.3258,17.5378,17.2033,17.4095,2413564.8372391,0
+ASB.US,D,20190107,000000,17.075,17.5378,17.075,17.3938,1233400.6149213,0
+ASB.US,D,20190108,000000,17.7273,17.7623,17.2285,17.6078,2621943.7619202,0
+ASB.US,D,20190109,000000,17.6681,17.7371,17.4095,17.5903,2208693.178763,0
+ASB.US,D,20190110,000000,17.3161,17.5639,17.2626,17.4872,1534188.2901795,0
+ASB.US,D,20190111,000000,17.4016,17.599,17.2879,17.53,1224109.959311,0
+ASB.US,D,20190114,000000,17.4095,17.7273,17.4045,17.5718,2060950.8755259,0
+ASB.US,D,20190115,000000,17.5134,17.6758,17.3482,17.6165,1253842.5257212,0
+ASB.US,D,20190116,000000,17.7856,18.0705,17.6681,18.0025,1549706.6574826,0
+ASB.US,D,20190117,000000,17.9247,18.2359,17.8946,18.1581,1197444.4509138,0
+ASB.US,D,20190118,000000,18.268,18.6306,18.0287,18.6208,1694925.9918043,0
+ASB.US,D,20190122,000000,18.475,18.6306,18.2991,18.441,1474281.9206432,0
+ASB.US,D,20190123,000000,18.5616,18.6044,18.1746,18.3029,1311795.728535,0
+ASB.US,D,20190124,000000,18.1581,18.4604,18.089,18.3214,2006771.326585,0
+ASB.US,D,20190125,000000,18.4838,19.0525,18.2864,18.9398,2961598.3235792,0
+ASB.US,D,20190128,000000,18.9398,19.284,18.7579,19.2567,2432995.7091298,0
+ASB.US,D,20190129,000000,19.1722,19.284,19.0613,19.0856,1410843.6003302,0
+ASB.US,D,20190130,000000,19.0924,19.1342,18.7424,18.8114,1816024.3856442,0
+ASB.US,D,20190131,000000,18.6898,18.7765,18.3029,18.6121,1477026.0221785,0
+ASB.US,D,20190201,000000,18.6568,18.7765,18.5616,18.7579,1856706.6165763,0
+ASB.US,D,20190204,000000,18.8114,19.0924,18.7123,19.0701,2377738.267232,0
+ASB.US,D,20190205,000000,19.1012,19.1468,18.788,18.9222,848785.16326483,0
+ASB.US,D,20190206,000000,18.9582,19.1886,18.9222,19.1644,1554697.0550273,0
+ASB.US,D,20190207,000000,19.5153,19.773,19.2519,19.4472,1924134.5807631,0
+ASB.US,D,20190208,000000,19.4288,19.5503,19.1809,19.2567,1177924.0974512,0
+ASB.US,D,20190211,000000,19.3092,19.4472,19.2422,19.4133,1010649.0984657,0
+ASB.US,D,20190212,000000,19.5688,19.7234,19.5075,19.5756,1502075.7196642,0
+ASB.US,D,20190213,000000,19.6019,19.6699,19.4998,19.5591,958010.27819793,0
+ASB.US,D,20190214,000000,19.3608,19.5932,19.2937,19.5075,1188973.5287831,0
+ASB.US,D,20190215,000000,19.7049,20.0559,19.6359,19.9791,1186625.4089161,0
+ASB.US,D,20190219,000000,19.8255,20.1221,19.7642,20.0646,946689.31657914,0
+ASB.US,D,20190220,000000,20.0929,20.3681,19.9791,20.3486,1129086.7011993,0
+ASB.US,D,20190221,000000,20.3826,20.3826,20.0793,20.2213,1065575.3556955,0
+ASB.US,D,20190222,000000,20.2124,20.4361,20.1755,20.3408,984685.0433095,0
+ASB.US,D,20190225,000000,20.4526,20.4914,20.2533,20.2903,1165549.927447,0
+ASB.US,D,20190226,000000,20.2037,20.3486,19.9791,19.9791,876281.71890366,0
+ASB.US,D,20190227,000000,20.0239,20.2465,19.8935,20.195,628082.46624638,0
+ASB.US,D,20190228,000000,20.2387,20.2465,20.1162,20.162,983725.43059121,0
+ASB.US,D,20190301,000000,20.2718,20.4205,20.125,20.3077,1106734.8216771,0
+ASB.US,D,20190304,000000,20.3175,20.3797,19.9315,20.0637,712553.0700283,0
+ASB.US,D,20190305,000000,20.0394,20.125,19.7789,20.0394,713912.77851017,0
+ASB.US,D,20190306,000000,19.9684,20.092,19.5543,19.564,1167791.0808373,0
+ASB.US,D,20190307,000000,19.4327,19.5358,19.2158,19.3209,1039113.4950134,0
+ASB.US,D,20190308,000000,19.1391,19.632,19.1304,19.5455,1635358.0066027,0
+ASB.US,D,20190311,000000,19.6593,19.8566,19.4988,19.7701,1544189.6557452,0
+ASB.US,D,20190312,000000,19.7526,19.953,19.6593,19.7876,1236580.8105537,0
+ASB.US,D,20190313,000000,19.8479,20.0093,19.7973,19.9101,1556617.3089877,0
+ASB.US,D,20190314,000000,19.8907,20.0997,19.874,20.0559,893303.78802248,0
+ASB.US,D,20190315,000000,20.0831,20.2718,20.0297,20.0734,2739171.8206487,0
+ASB.US,D,20190318,000000,20.1444,20.334,20.092,20.3175,1181146.4625599,0
+ASB.US,D,20190319,000000,20.4458,20.4458,19.6408,19.6748,1426777.4912541,0
+ASB.US,D,20190320,000000,19.6048,19.7526,18.861,18.8961,1443395.350514,0
+ASB.US,D,20190321,000000,18.7142,19.0254,18.5927,18.8271,1548589.6806208,0
+ASB.US,D,20190322,000000,18.618,18.687,17.8469,17.8916,1462087.7423066,0
+ASB.US,D,20190325,000000,17.9004,18.0899,17.7623,17.8829,1315919.0805047,0
+ASB.US,D,20190326,000000,17.9957,18.2717,17.9695,18.264,1115290.0827606,0
+ASB.US,D,20190327,000000,18.2291,18.3856,18.0637,18.2903,990478.71795279,0
+ASB.US,D,20190328,000000,18.3593,18.4458,18.1327,18.4361,893170.07992669,0
+ASB.US,D,20190329,000000,18.618,18.6781,18.3856,18.4886,1186704.6052498,0
+ASB.US,D,20190401,000000,18.687,19.0827,18.6462,19.0808,1173771.9468148,0
+ASB.US,D,20190402,000000,18.9388,19.2344,18.8532,19.1206,1011694.0786606,0
+ASB.US,D,20190403,000000,19.3461,19.4852,19.0711,19.1391,1504126.5961491,0
+ASB.US,D,20190404,000000,19.1731,19.3986,19.1109,19.3374,1094027.4099574,0
+ASB.US,D,20190405,000000,19.3461,19.4755,19.2208,19.3802,750886.15256959,0
+ASB.US,D,20190408,000000,19.2858,19.5037,19.2489,19.3374,631788.23754759,0
+ASB.US,D,20190409,000000,19.2246,19.2771,18.967,19.0165,814015.91573844,0
+ASB.US,D,20190410,000000,19.0165,19.2246,18.8358,19.1984,738907.96423378,0
+ASB.US,D,20190411,000000,19.3025,19.4629,19.2081,19.4064,1657699.6008867,0
+ASB.US,D,20190412,000000,19.6505,19.8401,19.3899,19.7526,852127.86565977,0
+ASB.US,D,20190415,000000,19.7439,19.8401,19.2955,19.3461,811953.72549172,0
+ASB.US,D,20190416,000000,19.3637,19.6962,19.2771,19.6408,779636.47873749,0
+ASB.US,D,20190417,000000,19.701,19.7196,19.4589,19.632,967918.04809651,0
+ASB.US,D,20190418,000000,19.5892,19.597,19.2081,19.2674,1540136.2433949,0
+ASB.US,D,20190422,000000,19.2081,19.2344,19.0428,19.1556,963907.8337464,0
+ASB.US,D,20190423,000000,19.1478,19.6408,19.1021,19.632,2949143.9287175,0
+ASB.US,D,20190424,000000,19.527,19.5455,19.3336,19.3986,951853.53464836,0
+ASB.US,D,20190425,000000,19.2441,19.2577,18.9748,19.2519,1456013.2806621,0
+ASB.US,D,20190426,000000,19.0351,19.3986,18.931,19.3374,1231720.0070095,0
+ASB.US,D,20190429,000000,19.3286,19.9315,19.3286,19.7613,1611350.2037404,0
+ASB.US,D,20190430,000000,19.8226,19.8829,19.564,19.6505,962027.69221473,0
+ASB.US,D,20190501,000000,19.632,19.7789,19.2955,19.4852,1179859.7792688,0
+ASB.US,D,20190502,000000,19.4949,19.7526,19.4949,19.7439,1272226.3603694,0
+ASB.US,D,20190503,000000,19.9101,20.0734,19.7973,19.9966,983332.53449433,0
+ASB.US,D,20190506,000000,19.6913,20.1444,19.6593,20.0481,1428200.9682124,0
+ASB.US,D,20190507,000000,19.8479,19.9363,19.7439,19.8479,1561283.721531,0
+ASB.US,D,20190508,000000,19.7099,19.945,19.6096,19.6408,1064220.7898327,0
+ASB.US,D,20190509,000000,19.5115,19.7701,19.3209,19.6748,1175044.2307725,0
+ASB.US,D,20190510,000000,19.527,19.7613,19.3374,19.667,1379985.8288679,0
+ASB.US,D,20190513,000000,19.2577,19.3725,18.9582,18.9991,1314800.0465952,0
+ASB.US,D,20190514,000000,18.9912,19.2858,18.9213,19.2158,1136447.8461348,0
+ASB.US,D,20190515,000000,18.9991,19.1819,18.7755,19.0613,1460490.4448236,0
+ASB.US,D,20190516,000000,19.1819,19.3025,19.1304,19.2771,1118348.9125829,0
+ASB.US,D,20190517,000000,19.0934,19.3286,18.967,18.9912,876042.07285505,0
+ASB.US,D,20190520,000000,18.967,19.1779,18.9582,19.0613,813402.9155454,0
+ASB.US,D,20190521,000000,19.0865,19.1984,18.9213,18.9485,1235987.3523131,0
+ASB.US,D,20190522,000000,18.9125,18.9942,18.5411,18.5927,1002674.9533371,0
+ASB.US,D,20190523,000000,18.3661,18.4303,17.8469,17.9782,1376198.8041853,0
+ASB.US,D,20190524,000000,18.0483,18.3156,18.0074,18.2981,1173445.9047658,0
+ASB.US,D,20190528,000000,18.2027,18.2903,17.9695,18.0045,897079.49894304,0
+ASB.US,D,20190529,000000,17.8566,18.0725,17.6923,18.0122,1066853.8107961,0
+ASB.US,D,20190530,000000,18.0122,18.194,17.4396,17.5883,919437.549608,0
+ASB.US,D,20190531,000000,17.4045,17.4921,17.2131,17.2995,1557714.743897,0
+ASB.US,D,20190603,000000,17.2392,17.7633,17.1945,17.6409,1619112.4729634,0
+ASB.US,D,20190604,000000,17.9033,18.2349,17.8071,18.1736,1571963.9128138,0
+ASB.US,D,20190605,000000,18.1561,18.2252,17.8762,18.0861,1355721.9235759,0
+ASB.US,D,20190606,000000,18.052,18.1561,17.8849,18.0774,1090345.2947039,0
+ASB.US,D,20190607,000000,18.0346,18.1377,17.8936,18.052,787586.96781836,0
+ASB.US,D,20190610,000000,18.191,18.4177,18.129,18.3039,851103.4559412,0
+ASB.US,D,20190611,000000,18.4089,18.5042,18.2446,18.2777,1046517.8379491,0
+ASB.US,D,20190612,000000,18.2446,18.3836,18.0949,18.3311,1396376.3843649,0
+ASB.US,D,20190613,000000,18.3739,18.513,18.2874,18.3651,614393.84280817,0
+ASB.US,D,20190614,000000,18.4011,18.4011,18.0812,18.3039,586138.23659473,0
+ASB.US,D,20190617,000000,18.339,18.3651,17.9237,17.9723,1016786.3000628,0
+ASB.US,D,20190618,000000,17.9199,18.5081,17.9199,18.2164,1334068.4117234,0
+ASB.US,D,20190619,000000,18.2611,18.3564,18.0589,18.129,1957310.6449019,0
+ASB.US,D,20190620,000000,18.2164,18.3876,17.9723,18.2523,1519699.4752142,0
+ASB.US,D,20190621,000000,18.2087,18.339,18.1776,18.2252,1955240.2264647,0
+ASB.US,D,20190624,000000,18.1736,18.4089,18.0064,18.0064,942413.74308507,0
+ASB.US,D,20190625,000000,17.9462,17.9462,17.6681,17.9033,1382300.0074489,0
+ASB.US,D,20190626,000000,17.9899,18.2485,17.9462,17.9549,1462043.5157826,0
+ASB.US,D,20190627,000000,18.0589,18.2563,18.0589,18.1736,1713529.9305488,0
+ASB.US,D,20190628,000000,18.4089,18.5927,18.1736,18.4634,2491209.1284686,0
+ASB.US,D,20190701,000000,18.6014,18.7414,18.339,18.4964,1644476.8987361,0
+ASB.US,D,20190702,000000,18.4089,18.4711,18.0725,18.2446,1068310.2005165,0
+ASB.US,D,20190703,000000,18.3487,18.5411,18.269,18.5411,682529.43137889,0
+ASB.US,D,20190705,000000,18.654,18.8377,18.6101,18.724,729060.8772402,0
+ASB.US,D,20190708,000000,18.5927,18.6617,18.475,18.5742,1314501.7746892,0
+ASB.US,D,20190709,000000,18.4089,18.618,18.4089,18.5324,799399.56382015,0
+ASB.US,D,20190710,000000,18.5411,18.6277,18.1377,18.1464,1273397.8489934,0
+ASB.US,D,20190711,000000,18.1999,18.2961,17.9899,18.1464,1925023.2253382,0
+ASB.US,D,20190712,000000,18.2446,18.3613,18.2125,18.3039,1230402.468004,0
+ASB.US,D,20190715,000000,18.339,18.4177,17.7799,17.8596,1381852.5995899,0
+ASB.US,D,20190716,000000,17.8499,17.9996,17.7186,17.9364,1235767.248217,0
+ASB.US,D,20190717,000000,17.8762,17.8762,17.6068,17.7186,886730.49232833,0
+ASB.US,D,20190718,000000,17.9033,18.0064,17.6681,17.9033,1360097.2638799,0
+ASB.US,D,20190719,000000,17.9646,18.0997,17.9364,17.9646,1109206.3644018,0
+ASB.US,D,20190722,000000,17.9364,18.052,17.7876,17.8333,1078857.7122272,0
+ASB.US,D,20190723,000000,17.8762,18.1561,17.8246,18.1123,799489.04539195,0
+ASB.US,D,20190724,000000,18.0774,18.6791,18.0774,18.654,1075171.4828785,0
+ASB.US,D,20190725,000000,18.6714,18.828,18.5664,18.618,2407998.4663586,0
+ASB.US,D,20190726,000000,18.6714,19.0564,18.618,18.8114,2248981.4850743,0
+ASB.US,D,20190729,000000,18.7579,18.897,18.6413,18.6714,1396547.1193181,0
+ASB.US,D,20190730,000000,18.6462,18.9689,18.5227,18.9058,1782522.2794565,0
+ASB.US,D,20190731,000000,18.8552,19.1352,18.7765,18.9242,2172705.1305172,0
+ASB.US,D,20190801,000000,18.8717,19.0379,18.129,18.1659,1766764.2661049,0
+ASB.US,D,20190802,000000,18.122,18.1377,17.7468,18.0423,1268555.5588779,0
+ASB.US,D,20190805,000000,17.7468,17.7468,17.3365,17.5445,1698911.5215829,0
+ASB.US,D,20190806,000000,17.6758,17.7273,17.1771,17.5271,1962235.2169225,0
+ASB.US,D,20190807,000000,17.1518,17.4882,16.8805,17.4318,1749197.0793647,0
+ASB.US,D,20190808,000000,17.4921,17.912,17.4531,17.8411,1989365.6180836,0
+ASB.US,D,20190809,000000,17.7012,17.8333,17.5193,17.6845,909362.13032776,0
+ASB.US,D,20190812,000000,17.5193,17.5786,17.1848,17.1897,405663.16298264,0
+ASB.US,D,20190813,000000,17.1167,17.6845,17.1167,17.3433,1027616.6558225,0
+ASB.US,D,20190814,000000,16.9321,16.9603,16.5003,16.618,1295820.6966586,0
+ASB.US,D,20190815,000000,16.6967,16.7503,16.2485,16.2776,1458203.0078617,0
+ASB.US,D,20190816,000000,16.4712,16.8631,16.4186,16.8464,1022032.8000372,0
+ASB.US,D,20190819,000000,17.1605,17.1848,16.9369,17.038,1352395.6775619,0
+ASB.US,D,20190820,000000,16.9321,16.9321,16.6714,16.7054,696095.66048326,0
+ASB.US,D,20190821,000000,16.8718,16.9603,16.7104,16.9164,904265.79483025,0
+ASB.US,D,20190822,000000,16.9603,17.0555,16.8018,16.9767,556138.25399305,0
+ASB.US,D,20190823,000000,16.8718,17.0652,16.4274,16.4799,1138556.3199532,0
+ASB.US,D,20190826,000000,16.6093,16.688,16.4089,16.5927,653830.5314017,0
+ASB.US,D,20190827,000000,16.6462,16.6793,16.1727,16.3486,1071768.0975785,0
+ASB.US,D,20190828,000000,16.2612,16.6714,16.2437,16.513,583561.7844411,0
+ASB.US,D,20190829,000000,16.6714,16.8903,16.651,16.829,677815.70674012,0
+ASB.US,D,20190830,000000,16.9174,17.04,16.8464,16.9515,901035.20153102,0
+ASB.US,D,20190903,000000,16.758,16.7852,16.5023,16.5646,718855.86395942,0
+ASB.US,D,20190904,000000,16.7415,16.7415,16.4585,16.582,866684.56319685,0
+ASB.US,D,20190905,000000,16.9428,17.1634,16.829,16.9971,1006143.1356374,0
+ASB.US,D,20190906,000000,16.9971,17.0925,16.8718,16.9515,899066.60695135,0
+ASB.US,D,20190909,000000,16.8718,17.4016,16.7852,17.3472,1535059.4498499,0
+ASB.US,D,20190910,000000,17.4716,17.6661,17.3288,17.6564,1117901.5047239,0
+ASB.US,D,20190911,000000,17.6836,17.9559,17.3326,17.9296,1170799.5129928,0
+ASB.US,D,20190912,000000,17.7973,17.984,17.5689,17.8946,937417.17439749,0
+ASB.US,D,20190913,000000,18.0793,18.2115,17.8673,17.9471,1295285.8642755,0
+ASB.US,D,20190916,000000,17.7876,18.3525,17.741,18.2027,1388548.289618,0
+ASB.US,D,20190917,000000,18.0978,18.0978,17.7002,17.7555,922505.63614464,0
+ASB.US,D,20190918,000000,17.6564,17.913,17.5602,17.8168,1066905.2369867,0
+ASB.US,D,20190919,000000,17.8071,18.0608,17.7361,17.8596,927349.98330776,0
+ASB.US,D,20190920,000000,17.9208,18.054,17.7633,17.8771,2514845.6342341,0
+ASB.US,D,20190923,000000,17.7361,17.9703,17.6748,17.8859,650950.66472299,0
+ASB.US,D,20190924,000000,17.8859,17.9918,17.6613,17.7458,1180934.5866542,0
+ASB.US,D,20190925,000000,17.8333,18.2476,17.8168,18.1853,730694.17305657,0
+ASB.US,D,20190926,000000,18.1153,18.2194,18.0269,18.0608,773761.55071291,0
+ASB.US,D,20190927,000000,18.2194,18.4857,17.8771,17.9043,1588162.1343578,0
+ASB.US,D,20190930,000000,17.984,18.0269,17.7799,17.8411,608863.47026122,0
+ASB.US,D,20191001,000000,17.984,18.054,17.2431,17.3549,1127124.2777625,0
+ASB.US,D,20191002,000000,17.1809,17.3472,16.9739,17.1547,781989.74122352,0
+ASB.US,D,20191003,000000,17.0477,17.1547,16.8193,17.0925,992857.69353417,0
+ASB.US,D,20191004,000000,17.11,17.2597,16.9874,17.2597,835618.00140023,0
+ASB.US,D,20191007,000000,17.2169,17.4016,17.1732,17.1984,611041.8836989,0
+ASB.US,D,20191008,000000,16.9874,17.04,16.687,16.7046,922777.16643149,0
+ASB.US,D,20191009,000000,16.8903,16.9971,16.7657,16.9174,652993.31301725,0
+ASB.US,D,20191010,000000,17.0225,17.2558,17.0049,17.1634,1886990.4717506,0
+ASB.US,D,20191011,000000,17.5425,17.7002,17.4279,17.4444,929881.18041359,0
+ASB.US,D,20191014,000000,17.3141,17.5602,17.2431,17.5328,758111.53236173,0
+ASB.US,D,20191015,000000,17.6126,18.1026,17.4016,18.0171,827628.42841443,0
+ASB.US,D,20191016,000000,18.0171,18.124,17.7925,17.9043,780909.791219,0
+ASB.US,D,20191017,000000,17.9918,18.0705,17.7089,17.8673,889866.46143668,0
+ASB.US,D,20191018,000000,17.8333,18.1153,17.8333,18.0705,1206948.0109535,0
+ASB.US,D,20191021,000000,18.2476,18.3885,18.124,18.2194,534316.06423509,0
+ASB.US,D,20191022,000000,18.264,18.4264,18.0171,18.2388,1143594.0295933,0
+ASB.US,D,20191023,000000,18.1591,18.2388,18.0269,18.194,1201099.8245481,0
+ASB.US,D,20191024,000000,18.1591,18.194,17.7361,17.8771,2201514.0825425,0
+ASB.US,D,20191025,000000,18.194,18.194,17.3647,17.8246,3208679.5708508,0
+ASB.US,D,20191028,000000,17.9471,18.2027,17.913,18.0366,1307931.5645664,0
+ASB.US,D,20191029,000000,17.9208,18.1494,17.9208,18.054,1680453.6332199,0
+ASB.US,D,20191030,000000,18.0171,18.1357,17.7973,18.0269,1140456.0034373,0
+ASB.US,D,20191031,000000,17.8946,17.9296,17.5241,17.7176,1632217.9233991,0
+ASB.US,D,20191101,000000,17.9373,18.2115,17.9373,18.1688,981669.41148737,0
+ASB.US,D,20191104,000000,18.3983,18.5907,18.2961,18.5645,1206348.3815701,0
+ASB.US,D,20191105,000000,18.6607,18.9427,18.6258,18.7842,1099429.2170276,0
+ASB.US,D,20191106,000000,18.6958,18.8727,18.5383,18.7668,899916.16762158,0
+ASB.US,D,20191107,000000,18.9427,19.1896,18.8824,19.0311,1157696.1196047,0
+ASB.US,D,20191108,000000,19.0311,19.2684,18.898,19.1371,1247454.3643134,0
+ASB.US,D,20191111,000000,18.9699,19.2781,18.9621,19.0915,1694916.73509,0
+ASB.US,D,20191112,000000,19.0681,19.2441,18.933,19.1089,1448155.3587245,0
+ASB.US,D,20191113,000000,18.9068,19.1187,18.7842,18.9621,1221441.968538,0
+ASB.US,D,20191114,000000,18.9068,19.1187,18.8201,18.8824,1029619.191688,0
+ASB.US,D,20191115,000000,19.0049,19.0389,18.828,19.0311,1140887.9834391,0
+ASB.US,D,20191118,000000,18.9427,19.0311,18.8824,18.9699,1068616.700613,0
+ASB.US,D,20191119,000000,19.0127,19.1235,18.8727,19.0214,1832928.1745245,0
+ASB.US,D,20191120,000000,18.9252,19.0311,18.7404,18.9252,1471438.052298,0
+ASB.US,D,20191121,000000,19.0311,19.0311,18.7765,18.933,978706.23437973,0
+ASB.US,D,20191122,000000,18.9952,19.1371,18.9524,19.0778,816950.29417928,0
+ASB.US,D,20191125,000000,19.1459,19.2246,19.0584,19.1371,898132.7073284,0
+ASB.US,D,20191126,000000,19.0837,19.1809,19.0049,19.0311,836565.27183276,0
+ASB.US,D,20191127,000000,19.1187,19.1809,19.0681,19.1546,632168.7913587,0
+ASB.US,D,20191129,000000,19.1644,19.1984,19.0379,19.0477,353138.50885816,0
+ASB.US,D,20191202,000000,19.1984,19.2168,18.9359,18.9689,1150762.8405757,0
+ASB.US,D,20191203,000000,18.4244,18.6928,18.2757,18.6568,1201843.4472655,0
+ASB.US,D,20191204,000000,18.7113,18.9865,18.6355,18.9048,1076318.286931,0
+ASB.US,D,20191205,000000,19.0039,19.0905,18.9407,19.0379,813276.4071163,0
+ASB.US,D,20191206,000000,19.2878,19.3939,19.1459,19.2081,1103724.3324741,0
+ASB.US,D,20191209,000000,19.1371,19.2975,19.1235,19.1809,1112565.5231778,0
+ASB.US,D,20191210,000000,19.1284,19.3102,19.0574,19.1089,1052946.1117856,0
+ASB.US,D,20191211,000000,19.3053,19.4123,19.1546,19.2168,1170004.4640847,0
+ASB.US,D,20191212,000000,19.3053,20.0598,19.2451,19.9986,1545454.7400362,0
+ASB.US,D,20191213,000000,19.9617,20.0696,19.6777,19.7846,1325151.1102575,0
+ASB.US,D,20191216,000000,20.053,20.0793,19.874,19.8907,1350020.8160759,0
+ASB.US,D,20191217,000000,19.946,20.0433,19.8391,19.9714,872975.01484221,0
+ASB.US,D,20191218,000000,20.0336,20.0598,19.7536,19.8304,710069.1850179,0
+ASB.US,D,20191219,000000,19.8391,19.8566,19.6165,19.6534,1061723.5340127,0
+ASB.US,D,20191220,000000,19.7332,19.8304,19.598,19.6865,2958384.1866609,0
+ASB.US,D,20191223,000000,19.7584,19.7846,19.5358,19.6067,510999.42937565,0
+ASB.US,D,20191224,000000,19.6632,19.7049,19.5892,19.6699,256672.23183559,0
+ASB.US,D,20191226,000000,19.7243,19.7584,19.6486,19.6777,373271.86251381,0
+ASB.US,D,20191227,000000,19.7146,19.7146,19.5717,19.5717,541406.70740761,0
+ASB.US,D,20191230,000000,19.634,19.7,19.527,19.5358,794613.84251442,0
+ASB.US,D,20191231,000000,19.493,19.6777,19.493,19.5815,979968.2330993,0
+ASB.US,D,20200102,000000,19.6632,19.6632,19.3852,19.493,1329753.7543244,0
+ASB.US,D,20200103,000000,19.2975,19.3852,19.1284,19.3403,1031290.5428854,0
+ASB.US,D,20200106,000000,18.5683,19.0302,18.3194,18.9145,1283959.7600376,0
+ASB.US,D,20200107,000000,18.9145,18.9504,18.6928,18.7366,953216.32870168,0
+ASB.US,D,20200108,000000,18.7277,18.897,18.6657,18.8084,1089329.1131758,0
+ASB.US,D,20200109,000000,18.9232,18.932,18.6306,18.7987,1443604.1408483,0
+ASB.US,D,20200110,000000,18.7725,18.7987,18.4799,18.5771,1018076.0689254,0
+ASB.US,D,20200113,000000,18.6121,18.6442,18.4974,18.6208,670917.3975208,0
+ASB.US,D,20200114,000000,18.5868,18.7464,18.4799,18.6568,701893.4492218,0
+ASB.US,D,20200115,000000,18.5051,18.5771,18.2844,18.3914,995259.29663946,0
+ASB.US,D,20200116,000000,18.5411,18.7464,18.4527,18.7113,1239457.591661,0
+ASB.US,D,20200117,000000,18.79,18.897,18.6928,18.7628,1685045.9920487,0
+ASB.US,D,20200121,000000,18.6568,18.7277,18.4993,18.5051,2250764.9453676,0
+ASB.US,D,20200122,000000,18.5683,18.7579,18.476,18.6744,2009494.857644,0
+ASB.US,D,20200123,000000,18.5771,18.9815,18.3729,18.8522,2479736.9738492,0
+ASB.US,D,20200124,000000,18.8261,19.0905,18.3283,18.4333,2307555.9162717,0
+ASB.US,D,20200127,000000,18.089,18.2932,18.0112,18.1599,1559356.2679039,0
+ASB.US,D,20200128,000000,18.2932,18.3681,18.2037,18.2125,760827.86375404,0
+ASB.US,D,20200129,000000,18.266,18.3827,17.9549,17.9549,908781.01437294,0
+ASB.US,D,20200130,000000,17.8402,18.1776,17.7429,18.1599,790029.7118762,0
+ASB.US,D,20200131,000000,17.9646,18.0162,17.6525,17.7049,1589257.5122194,0
+ASB.US,D,20200203,000000,17.7847,17.9189,17.7049,17.8479,1370445.2419708,0
+ASB.US,D,20200204,000000,18.1599,18.2446,18.0074,18.054,968832.405767,0
+ASB.US,D,20200205,000000,18.3457,18.5411,18.2932,18.4624,837434.37445544,0
+ASB.US,D,20200206,000000,18.6044,18.6403,18.262,18.2757,941191.85679423,0
+ASB.US,D,20200207,000000,18.2573,18.2573,17.986,18.0074,804179.113983,0
+ASB.US,D,20200210,000000,17.983,18.0356,17.8042,18.0162,790167.53406726,0
+ASB.US,D,20200211,000000,18.0356,18.266,17.9276,17.983,1690322.3192136,0
+ASB.US,D,20200212,000000,18.2573,18.3097,18.0005,18.1502,1267495.1508258,0
+ASB.US,D,20200213,000000,18.0443,18.2485,18.0356,18.2397,877499.49109923,0
+ASB.US,D,20200214,000000,18.2037,18.2087,17.9364,18.0074,605403.51615151,0
+ASB.US,D,20200218,000000,17.9364,18.054,17.6622,17.8042,748541.11827408,0
+ASB.US,D,20200219,000000,17.8663,17.9228,17.8042,17.8576,1385001.9395079,0
+ASB.US,D,20200220,000000,18.1599,18.2573,17.95,18.1405,974932.58050681,0
+ASB.US,D,20200221,000000,18.0162,18.0162,17.6895,17.7244,897505.30780197,0
+ASB.US,D,20200224,000000,17.2879,17.3579,16.8708,17.0574,2332329.9693754,0
+ASB.US,D,20200225,000000,17.0671,17.0671,16.196,16.3573,1695864.0055225,0
+ASB.US,D,20200226,000000,16.515,16.5606,15.9218,15.9218,1690049.760403,0
+ASB.US,D,20200227,000000,15.5465,16.091,15.2636,15.5758,2904201.5521485,0
+ASB.US,D,20200228,000000,15.0974,15.3948,14.8475,15.1975,2978608.0504122,0
+ASB.US,D,20200302,000000,15.251,15.9063,14.9913,15.8878,2237908.3976947,0
+ASB.US,D,20200303,000000,15.8363,15.916,15.0857,15.2053,2984462.4079604,0
+ASB.US,D,20200304,000000,15.4755,15.5708,14.9282,15.4941,2076059.890351,0
+ASB.US,D,20200305,000000,15.0449,15.0817,14.3906,14.5413,2565584.7710178,0
+ASB.US,D,20200306,000000,13.8247,14.3244,13.6078,14.0298,1928125.2531608,0
+ASB.US,D,20200309,000000,10.7708,12.4946,10.7708,11.6701,2502880.8167079,0
+ASB.US,D,20200310,000000,12.2972,12.6483,11.9074,12.5218,3264067.635273,0
+ASB.US,D,20200311,000000,12.0912,12.5043,11.7411,11.9657,4769046.8776636,0
+ASB.US,D,20200312,000000,11.0061,12.2165,10.6901,11.5,3124724.2574996,0
+ASB.US,D,20200313,000000,12.3244,12.5491,11.4009,12.4236,2445059.2649422,0
+ASB.US,D,20200316,000000,10.8261,11.6701,10.8261,11.2385,2527877.0309553,0
+ASB.US,D,20200317,000000,11.4631,12.0648,10.7445,12.0474,2834404.8976185,0
+ASB.US,D,20200318,000000,11.2735,11.8753,10.0134,10.4033,1941939.3565043,0
+ASB.US,D,20200319,000000,10.1524,10.9255,9.61767,10.7542,1533242.0482708,0
+ASB.US,D,20200320,000000,10.7795,11.1859,10.3858,10.5034,2838250.5481584,0
+ASB.US,D,20200323,000000,10.4033,10.5841,9.18354,9.74115,1889990.6757156,0
+ASB.US,D,20200324,000000,10.1874,10.9604,10.0445,10.9604,1147951.8849925,0
+ASB.US,D,20200325,000000,11.0858,11.22,10.378,10.728,2316369.3368324,0
+ASB.US,D,20200326,000000,10.8612,12.0377,10.728,11.9375,2020410.5808801,0
+ASB.US,D,20200327,000000,11.3551,11.7897,11.1762,11.3911,1535775.3024243,0
+ASB.US,D,20200330,000000,11.4816,11.7227,11.0401,11.6701,1562401.7269166,0
+ASB.US,D,20200331,000000,11.5633,11.8033,11.1392,11.4816,2120954.9548245,0
+ASB.US,D,20200401,000000,10.8612,11.2569,10.5452,11.0858,2006709.6151562,0
+ASB.US,D,20200402,000000,11.0313,11.5534,10.8077,10.9778,1763769.2047589,0
+ASB.US,D,20200403,000000,10.8438,11.078,10.1203,10.3051,1975125.7058812,0
+ASB.US,D,20200406,000000,10.8261,11.1392,10.5647,11.0858,1719831.6959562,0
+ASB.US,D,20200407,000000,11.7596,12.1271,11.4358,11.7051,2087621.5265422,0
+ASB.US,D,20200408,000000,11.8937,12.5131,11.7314,12.3342,1749203.2505076,0
+ASB.US,D,20200409,000000,12.7465,13.1693,12.5131,12.935,2894112.7620587,0
+ASB.US,D,20200413,000000,13.0177,13.0177,11.956,12.0648,1635881.525224,0
+ASB.US,D,20200414,000000,12.3517,12.4236,11.4766,11.5884,1905826.856877,0
+ASB.US,D,20200415,000000,11.0313,11.1937,10.5501,10.7095,2265766.993716,0
+ASB.US,D,20200416,000000,10.7445,10.7445,10.0348,10.3138,2191892.2422642,0
+ASB.US,D,20200417,000000,10.8699,11.3007,10.6629,11.1665,1979087.579612,0
+ASB.US,D,20200420,000000,10.8261,11.4096,10.6114,11.1305,1345194.9823414,0
+ASB.US,D,20200421,000000,10.6998,10.9419,10.4898,10.6901,1145815.6410312,0
+ASB.US,D,20200422,000000,10.9701,11.0401,10.5452,10.5647,1044625.3541316,0
+ASB.US,D,20200423,000000,10.7192,11.0196,10.6464,10.8884,1114369.5539473,0
+ASB.US,D,20200424,000000,11.0682,11.5633,10.9157,11.4358,1812682.7117731,0
+ASB.US,D,20200427,000000,11.5242,12.0561,11.4913,11.85,1684412.4213794,0
+ASB.US,D,20200428,000000,12.3439,12.5218,11.9657,12.0912,1719097.3299531,0
+ASB.US,D,20200429,000000,12.6112,13.1052,12.3741,12.9885,1260795.3467026,0
+ASB.US,D,20200430,000000,12.6015,12.8903,12.234,12.6929,2048043.9301862,0
+ASB.US,D,20200501,000000,12.3605,12.6307,12.1777,12.3605,1994091.6850082,0
+ASB.US,D,20200504,000000,12.1174,12.4868,11.9754,12.4402,1650116.2948074,0
+ASB.US,D,20200505,000000,13.0682,13.0682,12.163,12.234,1608898.2029683,0
+ASB.US,D,20200506,000000,12.3439,12.4061,11.9754,12.028,1515348.8194817,0
+ASB.US,D,20200507,000000,12.1727,12.6112,12.0327,12.1077,1337087.1291169,0
+ASB.US,D,20200508,000000,12.4596,12.9039,12.3605,12.7377,1519755.0155002,0
+ASB.US,D,20200511,000000,12.5851,12.5851,12.0424,12.1077,1482882.4367745,0
+ASB.US,D,20200512,000000,12.1271,12.2437,11.2735,11.2832,1634810.8319338,0
+ASB.US,D,20200513,000000,11.3376,11.3376,10.448,10.5549,1642573.1011567,0
+ASB.US,D,20200514,000000,10.2779,11.0401,9.99101,10.9778,1654018.514157,0
+ASB.US,D,20200515,000000,10.7795,11.0401,10.6901,10.9068,1456927.6383326,0
+ASB.US,D,20200518,000000,11.4096,11.9754,11.3911,11.9024,1449211.6526813,0
+ASB.US,D,20200519,000000,11.778,11.813,11.2656,11.2735,1099305.7941699,0
+ASB.US,D,20200520,000000,11.5787,12.0182,11.5787,11.9657,915308.02649549,0
+ASB.US,D,20200521,000000,11.9307,12.1543,11.745,11.8033,1408239.3780337,0
+ASB.US,D,20200522,000000,11.885,11.9754,11.5884,11.7139,624302.64123056,0
+ASB.US,D,20200526,000000,12.3157,12.8855,12.1368,12.8184,1960593.6929157,0
+ASB.US,D,20200527,000000,13.5281,13.8636,13.0682,13.8412,1619421.0301075,0
+ASB.US,D,20200528,000000,14.1289,14.1289,13.0877,13.1334,1304118.8267886,0
+ASB.US,D,20200529,000000,12.8874,13.0673,12.6045,12.7328,1274118.8441869,0
+ASB.US,D,20200601,000000,12.8329,13.2772,12.6142,12.9331,1096774.5970641,0
+ASB.US,D,20200602,000000,13.1052,13.2433,12.6463,12.7231,1155777.9226919,0
+ASB.US,D,20200603,000000,13.1596,13.6866,13.1509,13.5495,1544621.6357471,0
+ASB.US,D,20200604,000000,13.5427,14.0318,13.2772,13.9695,2089384.4163591,0
+ASB.US,D,20200605,000000,15.1956,15.3288,14.6599,14.8601,1695082.327424,0
+ASB.US,D,20200608,000000,15.2685,15.5738,15.141,15.4775,1520494.5241223,0
+ASB.US,D,20200609,000000,14.9233,15.3317,14.6326,15.0409,1029274.6362103,0
+ASB.US,D,20200610,000000,14.8951,14.8951,13.814,13.8587,1497665.4095505,0
+ASB.US,D,20200611,000000,12.8242,13.1957,12.6142,12.6414,1551603.2553953,0
+ASB.US,D,20200612,000000,13.4416,13.4416,12.7698,13.2336,1499000.433461,0
+ASB.US,D,20200615,000000,12.5509,13.3862,12.4324,13.3143,1511283.0648456,0
+ASB.US,D,20200616,000000,13.987,14.0784,13.4241,13.7954,1106755.3921535,0
+ASB.US,D,20200617,000000,13.85,13.85,13.1003,13.1334,1080271.9324712,0
+ASB.US,D,20200618,000000,12.9059,13.4961,12.9059,13.1957,1618054.121959,0
+ASB.US,D,20200619,000000,13.3512,13.3512,12.6511,12.9233,3045439.470787,0
+ASB.US,D,20200622,000000,12.8145,13.1646,12.6784,12.9682,1036389.9639544,0
+ASB.US,D,20200623,000000,13.2597,13.324,12.7231,12.7231,1108547.0806372,0
+ASB.US,D,20200624,000000,12.5325,12.5325,12.0327,12.0424,1353479.7416617,0
+ASB.US,D,20200625,000000,11.9501,12.5509,11.8597,12.5238,1938807.5014912,0
+ASB.US,D,20200626,000000,12.2612,12.2865,11.4883,11.5145,3339850.2983995,0
+ASB.US,D,20200629,000000,11.7411,12.2136,11.5516,12.2058,3270979.3153019,0
+ASB.US,D,20200630,000000,12.023,12.5053,11.9881,12.4324,1827341.2331677,0
+ASB.US,D,20200701,000000,12.4956,12.5462,12.028,12.1134,1565935.7347409,0
+ASB.US,D,20200702,000000,12.5053,12.7133,12.0424,12.0882,1000722.8151385,0
+ASB.US,D,20200706,000000,12.4693,12.5412,11.8685,12.0424,2080073.1902726,0
+ASB.US,D,20200707,000000,11.852,11.8597,11.5224,11.5777,1404533.6067324,0
+ASB.US,D,20200708,000000,11.5145,11.7051,11.1596,11.4417,1952165.9687851,0
+ASB.US,D,20200709,000000,11.1335,11.2968,10.7065,10.7775,1642319.0557747,0
+ASB.US,D,20200710,000000,10.7698,11.2696,10.7698,11.2696,1566748.2685539,0
+ASB.US,D,20200713,000000,11.3687,11.6789,11.0459,11.4514,1551742.1061101,0
+ASB.US,D,20200714,000000,11.3872,11.5418,11.0702,11.2239,1270521.0678861,0
+ASB.US,D,20200715,000000,11.5777,12.0882,11.5067,12.023,1370145.9415409,0
+ASB.US,D,20200716,000000,11.888,12.2136,11.7324,11.9414,947710.64072627,0
+ASB.US,D,20200717,000000,11.8967,11.9697,11.4143,11.5067,1051664.5711135,0
+ASB.US,D,20200720,000000,11.3785,11.5613,11.2968,11.324,765931.39891824,0
+ASB.US,D,20200721,000000,11.5145,12.097,11.5145,12.097,1028757.288732,0
+ASB.US,D,20200722,000000,11.9248,12.1514,11.8782,12.097,1666683.7564005,0
+ASB.US,D,20200723,000000,12.1231,12.5053,12.097,12.3507,1279014.6175407,0
+ASB.US,D,20200724,000000,12.4791,12.8426,12.4275,12.5053,1180734.0245106,0
+ASB.US,D,20200727,000000,12.4061,12.4236,11.9151,12.0327,1019065.5088343,0
+ASB.US,D,20200728,000000,11.9697,12.2515,11.9414,11.9598,890734.53553555,0
+ASB.US,D,20200729,000000,11.8782,12.2788,11.8334,12.2515,1411423.6877612,0
+ASB.US,D,20200730,000000,11.8685,11.9501,11.6059,11.9414,1455115.3793726,0
+ASB.US,D,20200731,000000,11.8685,11.9414,11.4601,11.6701,1086197.2581627,0
+ASB.US,D,20200803,000000,11.7606,11.9054,11.6323,11.7877,1097423.5955907,0
+ASB.US,D,20200804,000000,11.7693,11.8383,11.6653,11.7324,1068750.4087088,0
+ASB.US,D,20200805,000000,11.888,12.1612,11.8286,12.1231,1030932.6165982,0
+ASB.US,D,20200806,000000,12.097,12.1874,11.9414,11.9794,1030437.8966438,0
+ASB.US,D,20200807,000000,11.8967,12.6414,11.8597,12.6045,1351873.1874645,0
+ASB.US,D,20200810,000000,12.7231,13.0605,12.6511,12.7328,1096867.1642074,0
+ASB.US,D,20200811,000000,13.1149,13.3337,12.8592,12.9506,1223972.13712,0
+ASB.US,D,20200812,000000,13.252,13.252,12.587,12.796,1120331.906496,0
+ASB.US,D,20200813,000000,12.5782,12.7863,12.5325,12.6336,1011446.2044215,0
+ASB.US,D,20200814,000000,12.4956,13.0157,12.4411,12.8145,786854.65886291,0
+ASB.US,D,20200817,000000,12.7512,12.8505,12.6093,12.6511,1498698.0474596,0
+ASB.US,D,20200818,000000,12.6239,12.7046,12.2418,12.2515,762648.35090451,0
+ASB.US,D,20200819,000000,12.2701,12.5325,12.1961,12.3429,1069237.9289966,0
+ASB.US,D,20200820,000000,12.1417,12.2321,12.023,12.1612,965542.15808657,0
+ASB.US,D,20200821,000000,12.097,12.2418,11.9414,11.9968,1745703.1839691,0
+ASB.US,D,20200824,000000,12.0601,12.7046,11.9336,12.6969,1500997.8267073,0
+ASB.US,D,20200825,000000,12.8242,13.042,12.6695,12.7609,1346071.2846308,0
+ASB.US,D,20200826,000000,12.7609,12.7609,12.3867,12.3964,837335.63616932,0
+ASB.US,D,20200827,000000,12.3964,12.7698,12.3964,12.6336,1093757.9367182,0
+ASB.US,D,20200828,000000,12.7609,12.7609,12.5509,12.6695,1012127.0871862,0
+ASB.US,D,20200831,000000,12.6872,12.6872,12.3652,12.3751,1184685.6130033,0
+ASB.US,D,20200901,000000,12.2457,12.5034,12.0902,12.4022,881734.95216458,0
+ASB.US,D,20200902,000000,12.3555,12.586,12.2262,12.5588,1068681.4976133,0
+ASB.US,D,20200903,000000,12.6598,13.1529,12.4849,12.5218,1214590.9714141,0
+ASB.US,D,20200904,000000,12.899,13.0186,12.586,12.8709,1201252.0460726,0
+ASB.US,D,20200908,000000,12.6598,12.7143,12.1251,12.2175,1620420.7552545,0
+ASB.US,D,20200909,000000,12.3002,12.3002,12.0055,12.0989,1183887.4785237,0
+ASB.US,D,20200910,000000,12.0989,12.2457,11.9336,11.9598,2447334.3596184,0
+ASB.US,D,20200911,000000,11.9501,12.1991,11.8315,12.1445,1167014.5453579,0
+ASB.US,D,20200914,000000,12.2262,12.5685,12.1894,12.4936,2929916.7045418,0
+ASB.US,D,20200915,000000,12.4849,12.5529,12.0708,12.2175,1140755.3038671,0
+ASB.US,D,20200916,000000,12.2457,12.6132,12.1543,12.3555,1140357.2651512,0
+ASB.US,D,20200917,000000,12.1251,12.5636,12.0805,12.4849,1369600.8239196,0
+ASB.US,D,20200918,000000,12.5131,12.6598,12.3789,12.4577,4016857.5854219,0
+ASB.US,D,20200921,000000,12.0989,12.2778,11.5827,11.6565,2179121.0620679,0
+ASB.US,D,20200922,000000,11.6847,11.887,11.3532,11.4913,2193693.1874622,0
+ASB.US,D,20200923,000000,11.565,11.8626,11.2229,11.2326,1049400.7901993,0
+ASB.US,D,20200924,000000,11.2599,11.4718,11.0955,11.2599,1963594.9254044,0
+ASB.US,D,20200925,000000,11.1402,11.501,11.0819,11.4718,911636.19648012,0
+ASB.US,D,20200928,000000,11.7023,11.887,11.6225,11.7479,939197.54911923,0
+ASB.US,D,20200929,000000,11.6273,11.6565,11.3804,11.5175,915366.65235287,0
+ASB.US,D,20200930,000000,11.5175,11.7946,11.4542,11.6196,1682743.1272295,0
+ASB.US,D,20201001,000000,11.637,11.7946,11.4572,11.676,1285681.508902,0
+ASB.US,D,20201002,000000,11.4631,11.9414,11.4076,11.8773,1777244.9237677,0
+ASB.US,D,20201005,000000,12.0531,12.4577,11.9697,12.4022,1503358.2888601,0
+ASB.US,D,20201006,000000,12.6132,12.9273,12.3468,12.3925,1724402.4557847,0
+ASB.US,D,20201007,000000,12.5685,12.9545,12.5685,12.8252,1574620.5898249,0
+ASB.US,D,20201008,000000,13.3327,13.3512,12.9136,13.1664,1101811.2781804,0
+ASB.US,D,20201009,000000,13.2413,13.3424,12.8903,12.9545,954715.91642224,0
+ASB.US,D,20201012,000000,12.8709,13.0469,12.8349,13.0109,790102.73706698,0
+ASB.US,D,20201013,000000,12.8903,12.9273,12.4479,12.4849,2025490.4599967,0
+ASB.US,D,20201014,000000,12.4849,12.6326,12.2827,12.3002,835364.98454202,0
+ASB.US,D,20201015,000000,12.1251,12.6598,12.1251,12.6326,924830.09996388,0
+ASB.US,D,20201016,000000,12.6035,12.7143,12.3652,12.5958,981227.14624743,0
+ASB.US,D,20201019,000000,12.5958,12.6784,12.3002,12.3099,1588443.9498827,0
+ASB.US,D,20201020,000000,12.5034,12.8903,12.4762,12.6229,2181488.7238873,0
+ASB.US,D,20201021,000000,12.5773,12.7619,12.5685,12.6784,1724708.9558813,0
+ASB.US,D,20201022,000000,12.7046,13.2121,12.7016,13.111,2778700.0478617,0
+ASB.US,D,20201023,000000,13.0731,13.4426,12.798,13.1664,2034346.0500337,0
+ASB.US,D,20201026,000000,13.0274,13.2364,12.9136,13.1382,1955580.667847,0
+ASB.US,D,20201027,000000,13.0926,13.1382,12.5315,12.5315,1457711.3734787,0
+ASB.US,D,20201028,000000,12.2914,12.6511,12.2175,12.4664,1404690.9708759,0
+ASB.US,D,20201029,000000,12.3468,12.5958,12.1543,12.5588,2067753.5320306,0
+ASB.US,D,20201030,000000,12.4762,12.6326,12.3751,12.6035,2247883.0216412,0
+ASB.US,D,20201102,000000,12.7786,12.972,12.586,12.899,987841.58289414,0
+ASB.US,D,20201103,000000,13.2024,13.4474,13.1013,13.3862,1552831.312829,0
+ASB.US,D,20201104,000000,12.8349,12.8523,12.1251,12.1348,1976431.9311247,0
+ASB.US,D,20201105,000000,12.1991,12.9496,12.1815,12.8806,1632344.4318283,0
+ASB.US,D,20201106,000000,12.9088,13.0372,12.3652,12.3751,1386465.5288949,0
+ASB.US,D,20201109,000000,13.6545,14.547,13.6545,14.3361,2550038.6335718,0
+ASB.US,D,20201110,000000,14.5121,14.6929,14.2709,14.5199,1334364.6265818,0
+ASB.US,D,20201111,000000,14.5199,14.547,13.8392,13.9675,1549841.3941021,0
+ASB.US,D,20201112,000000,13.6905,13.8014,13.4844,13.7458,2066145.9493095,0
+ASB.US,D,20201113,000000,13.9035,14.2709,13.8938,14.1981,1266175.5547728,0
+ASB.US,D,20201116,000000,14.7319,14.9204,14.5286,14.7862,1324093.7877769,0
+ASB.US,D,20201117,000000,14.3915,14.7366,14.3089,14.7133,1653755.2120607,0
+ASB.US,D,20201118,000000,14.8232,14.9807,14.5024,14.5121,1023470.6763289,0
+ASB.US,D,20201119,000000,14.4003,14.5839,14.2573,14.5839,1329166.4672267,0
+ASB.US,D,20201120,000000,14.4362,14.5199,14.2428,14.4197,1283467.0971307,0
+ASB.US,D,20201123,000000,14.6763,14.9039,14.617,14.7513,691038.40889068,0
+ASB.US,D,20201124,000000,15.0915,15.4688,15.0915,15.4688,834853.80820656,0
+ASB.US,D,20201125,000000,15.2092,15.2374,14.9759,15.1081,790252.9015438,0
+ASB.US,D,20201127,000000,15.0254,15.1751,14.796,14.9719,557680.01118998,0
+ASB.US,D,20201130,000000,14.8961,14.9807,14.2535,14.2632,1791390.2117793,0
+ASB.US,D,20201201,000000,14.6355,14.9059,14.552,14.6725,1191409.0731743,0
+ASB.US,D,20201202,000000,14.4868,14.9146,14.4673,14.8407,1032254.269699,0
+ASB.US,D,20201203,000000,14.934,15.2598,14.8037,15.1101,1696770.1350025,0
+ASB.US,D,20201204,000000,15.289,15.4357,15.1674,15.4172,1098619.7687861,0
+ASB.US,D,20201207,000000,15.1946,15.391,15.0877,15.1771,870318.33783109,0
+ASB.US,D,20201208,000000,14.9983,15.2792,14.9983,15.2023,980246.96305285,0
+ASB.US,D,20201209,000000,15.3715,15.5193,15.1946,15.2598,731054.1563914,0
+ASB.US,D,20201210,000000,15.074,15.357,15.0409,15.3434,872177.9088865,0
+ASB.US,D,20201211,000000,15.0915,15.2937,15.0556,15.2403,781591.70250757,0
+ASB.US,D,20201214,000000,15.5378,15.6876,15.2598,15.3239,1551052.9951549,0
+ASB.US,D,20201215,000000,15.5018,15.6408,15.3336,15.6311,980850.70653156,0
+ASB.US,D,20201216,000000,15.7255,15.7255,15.391,15.5193,1105063.4704797,0
+ASB.US,D,20201217,000000,15.5475,15.5475,15.2403,15.4649,871692.44564638,0
+ASB.US,D,20201218,000000,15.4649,15.5475,15.2451,15.4357,3537064.5970816,0
+ASB.US,D,20201221,000000,15.4551,15.5767,15.1858,15.3997,1300510.7652497,0
+ASB.US,D,20201222,000000,15.4551,15.5018,15.2315,15.2403,616651.45257951,0
+ASB.US,D,20201223,000000,15.3997,15.9569,15.2977,15.9014,938540.32240219,0
+ASB.US,D,20201224,000000,15.9111,15.9899,15.6224,15.8645,436754.4093508,0
+ASB.US,D,20201228,000000,16.0045,16.2183,15.8188,15.9851,606133.76805932,0
+ASB.US,D,20201229,000000,15.9763,15.9851,15.6311,15.7168,827084.33931692,0
+ASB.US,D,20201230,000000,15.7255,16.0229,15.7255,15.9209,541119.74926355,0
+ASB.US,D,20201231,000000,15.8927,15.9996,15.7332,15.8742,698799.64958981,0
+ASB.US,D,20210104,000000,16.0774,16.1805,15.707,16.0142,1400530.592049,0
+ASB.US,D,20210105,000000,16.0522,16.7444,16.0326,16.4614,1271014.7593167,0
+ASB.US,D,20210106,000000,16.9174,17.95,16.9174,17.5961,2220309.3267163,0
+ASB.US,D,20210107,000000,18.0618,18.3263,17.9033,18.0802,1385726.0202729,0
+ASB.US,D,20210108,000000,18.126,18.126,17.5134,17.8479,870739.00407096,0
+ASB.US,D,20210111,000000,17.6339,18.2717,17.5407,18.2388,929143.72883908,0
+ASB.US,D,20210112,000000,18.3885,18.7414,18.1746,18.545,821190.89786369,0
+ASB.US,D,20210113,000000,18.6198,18.6764,18.2388,18.5363,1060709.4095323,0
+ASB.US,D,20210114,000000,18.6861,18.9466,18.5178,18.9087,801695.22897262,0
+ASB.US,D,20210115,000000,18.545,18.8532,18.406,18.723,1202664.209269,0
+ASB.US,D,20210119,000000,18.6958,18.8484,18.4954,18.7511,1167416.6981691,0
+ASB.US,D,20210120,000000,18.7511,18.8066,18.3263,18.5275,1006260.3873521,0
+ASB.US,D,20210121,000000,18.5275,18.5742,17.8197,17.8479,1587216.9209728,0
+ASB.US,D,20210122,000000,17.8382,18.192,17.6982,17.9879,1424238.0659577,0
+ASB.US,D,20210125,000000,17.7263,17.9782,17.2159,17.8762,1593094.9345689,0
+ASB.US,D,20210126,000000,17.9879,18.053,17.5086,17.5407,1891237.2465779,0
+ASB.US,D,20210127,000000,17.1488,17.3919,16.7871,16.7969,1558736.0680441,0
+ASB.US,D,20210128,000000,17.1129,17.2509,16.8649,17.0457,1726174.602316,0
+ASB.US,D,20210129,000000,17.0847,17.2062,16.5256,16.7026,2091474.3767488,0
+ASB.US,D,20210201,000000,16.7493,16.8427,16.5256,16.8134,920676.92080366,0
+ASB.US,D,20210202,000000,17.0457,17.2159,16.8046,17.075,1212607.977501,0
+ASB.US,D,20210203,000000,17.0108,17.3084,16.9077,17.2986,1443593.8556101,0
+ASB.US,D,20210204,000000,17.5407,17.9782,17.4016,17.8762,1030921.3028362,0
+ASB.US,D,20210205,000000,17.9782,18.0802,17.6895,17.8479,1091211.3117552,0
+ASB.US,D,20210208,000000,17.8849,18.0802,17.8236,18.0239,724182.58879123,0
+ASB.US,D,20210209,000000,17.9597,18.1599,17.7361,18.0997,707650.09700778,0
+ASB.US,D,20210210,000000,18.2018,18.3885,17.913,17.913,1042172.3248357,0
+ASB.US,D,20210211,000000,17.8849,18.0899,17.4522,17.5864,1136810.9150411,0
+ASB.US,D,20210212,000000,17.5134,17.8762,17.5134,17.6798,733166.744305,0
+ASB.US,D,20210216,000000,17.6982,18.2388,17.6982,18.1746,1383993.9861704,0
+ASB.US,D,20210217,000000,18.1173,18.3039,17.9597,18.1357,1318180.8043712,0
+ASB.US,D,20210218,000000,18.0239,18.1552,17.7128,17.7828,1272927.8136105,0
+ASB.US,D,20210219,000000,17.9315,18.2767,17.9315,18.2476,1158959.146848,0
+ASB.US,D,20210222,000000,18.2194,18.7045,18.2194,18.6024,1360852.2003592,0
+ASB.US,D,20210223,000000,18.7142,18.9232,18.4527,18.9087,3493732.888805,0
+ASB.US,D,20210224,000000,19.1138,19.7293,19.0778,19.7099,1950604.6696358,0
+ASB.US,D,20210225,000000,19.952,19.9791,19.002,19.1974,2235777.2963525,0
+ASB.US,D,20210226,000000,19.0574,19.3286,18.6996,18.9252,2214612.3333116,0
+ASB.US,D,20210301,000000,19.3675,19.667,19.1031,19.5163,1567780.9064629,0
+ASB.US,D,20210302,000000,19.4133,19.6389,19.2353,19.3481,1170362.390372,0
+ASB.US,D,20210303,000000,19.5552,20.015,19.5163,19.526,1816086.097073,0
+ASB.US,D,20210304,000000,19.5358,19.8556,19.0379,19.4046,1413925.0576764,0
+ASB.US,D,20210305,000000,19.8829,20.1833,19.2353,20.1736,1332420.7165737,0
+ASB.US,D,20210308,000000,20.4847,21.4054,20.3621,21.0565,1912161.5350464,0
+ASB.US,D,20210309,000000,20.9261,20.9728,20.2591,20.5499,1950146.9765386,0
+ASB.US,D,20210310,000000,20.5596,20.9776,20.2688,20.8979,2083650.3960971,0
+ASB.US,D,20210311,000000,20.6625,21.2266,20.6354,20.9533,1678749.3692604,0
+ASB.US,D,20210312,000000,21.3199,21.7341,21.1245,21.7341,2064515.7390647,0
+ASB.US,D,20210315,000000,21.9499,21.9975,21.3199,21.527,3460137.1869503,0
+ASB.US,D,20210316,000000,21.2547,21.3676,20.9631,21.1789,1708294.7443365,0
+ASB.US,D,20210317,000000,21.49,21.6582,21.2363,21.5357,1717279.928374,0
+ASB.US,D,20210318,000000,21.8468,22.4895,21.5649,21.6494,1987542.0453617,0
+ASB.US,D,20210319,000000,21.3393,21.7944,21.1245,21.4423,3451739.2900104,0
+ASB.US,D,20210322,000000,21.2266,21.2732,20.4186,20.5694,1156338.4681704,0
+ASB.US,D,20210323,000000,20.3904,20.5323,19.7049,19.8732,1503302.7485742,0
+ASB.US,D,20210324,000000,20.09,20.5226,19.7049,19.7049,1572978.0372942,0
+ASB.US,D,20210325,000000,19.6767,20.4934,19.4793,20.3437,1213027.6152171,0
+ASB.US,D,20210326,000000,20.6821,20.9125,20.5031,20.8502,1107019.7227736,0
+ASB.US,D,20210329,000000,20.4468,20.7375,19.9403,20.1279,1155998.026788,0
+ASB.US,D,20210330,000000,20.231,20.6062,20.1979,20.4381,1445951.2321914,0
+ASB.US,D,20210331,000000,20.3621,20.5128,20.0442,20.0442,1502032.5216641,0
+ASB.US,D,20210401,000000,20.0247,20.3253,19.9403,20.3253,931712.98132601,0
+ASB.US,D,20210405,000000,20.6159,20.6441,19.9762,20.1279,1629318.514768,0
+ASB.US,D,20210406,000000,20.053,20.3574,20.0053,20.2124,1614920.2098982,0
+ASB.US,D,20210407,000000,20.3524,20.4098,20.0345,20.3058,1346499.1505373,0
+ASB.US,D,20210408,000000,20.1279,20.3155,19.8323,20.1279,1626283.3409934,0
+ASB.US,D,20210409,000000,20.4001,20.475,20.2124,20.4381,1154033.5463037,0
+ASB.US,D,20210412,000000,20.5694,20.7667,20.4468,20.6257,1103164.8155194,0
+ASB.US,D,20210413,000000,20.4652,20.475,19.9403,20.053,1199576.5807799,0
+ASB.US,D,20210414,000000,20.1473,20.7288,20.053,20.4934,1059379.528241,0
+ASB.US,D,20210415,000000,20.5226,20.6354,20.0442,20.4186,962320.82150167,0
+ASB.US,D,20210416,000000,20.6724,20.8599,20.5226,20.7375,1117444.8401505,0
+ASB.US,D,20210419,000000,20.8045,20.9728,20.4381,20.5499,941125.00274634,0
+ASB.US,D,20210420,000000,20.3524,20.3524,19.4512,19.5922,1426181.9759659,0
+ASB.US,D,20210421,000000,19.5455,20.09,19.4706,19.9762,1451833.3598827,0
+ASB.US,D,20210422,000000,19.9587,20.0705,19.5649,19.5649,1329694.0999432,0
+ASB.US,D,20210423,000000,19.526,20.301,19.2733,20.0987,2109218.469585,0
+ASB.US,D,20210426,000000,20.3253,20.5323,20.1279,20.193,1537601.9607176,0
+ASB.US,D,20210427,000000,20.231,20.5596,20.0608,20.5596,1390505.5704356,0
+ASB.US,D,20210428,000000,20.5499,20.7093,20.3807,20.4565,1228568.610044,0
+ASB.US,D,20210429,000000,20.7191,20.9873,20.6918,20.9349,1361099.0460745,0
+ASB.US,D,20210430,000000,20.7667,21.0282,20.545,20.5596,1979323.1115654,0
+ASB.US,D,20210503,000000,20.8698,21.0856,20.5878,20.9261,1806552.7098427,0
+ASB.US,D,20210504,000000,20.8795,21.4423,20.6354,21.4326,2140172.9222858,0
+ASB.US,D,20210505,000000,21.386,21.5503,21.386,21.4152,1133520.6673607,0
+ASB.US,D,20210506,000000,21.49,21.7244,21.3111,21.7147,2116001.5841372,0
+ASB.US,D,20210507,000000,21.2926,21.7894,21.2081,21.7147,1360230.9719757,0
+ASB.US,D,20210510,000000,21.9401,22.2688,21.4706,21.4987,1662315.6157631,0
+ASB.US,D,20210511,000000,21.2732,21.7573,21.2081,21.4054,1489098.8347052,0
+ASB.US,D,20210512,000000,21.6961,21.8079,20.9436,20.9922,1424766.727198,0
+ASB.US,D,20210513,000000,20.9349,21.6748,20.8045,21.5834,1766126.5813402,0
+ASB.US,D,20210514,000000,21.6582,21.8468,21.4803,21.8273,1352326.7664664,0
+ASB.US,D,20210517,000000,21.7147,22.0014,21.5406,21.911,1971850.8860579,0
+ASB.US,D,20210518,000000,21.8566,22.0335,21.5357,21.5454,842082.27357013,0
+ASB.US,D,20210519,000000,21.1984,21.4706,20.8648,21.4521,1257857.8826903,0
+ASB.US,D,20210520,000000,21.3579,21.4521,21.0379,21.3763,1222036.4553024,0
+ASB.US,D,20210521,000000,21.49,22.0014,21.49,21.772,1240008.8804252,0
+ASB.US,D,20210524,000000,21.8273,21.8273,21.4803,21.5737,1058889.9509056,0
+ASB.US,D,20210525,000000,21.5834,21.8079,20.9436,20.9631,1583565.6614337,0
+ASB.US,D,20210526,000000,21.0019,21.2313,20.7569,21.1506,1980651.9643329,0
+ASB.US,D,20210527,000000,21.5173,21.7147,21.4103,21.6767,1657761.3123155,0
+ASB.US,D,20210528,000000,21.7059,21.8283,21.3889,21.7633,910245.63228384,0
+ASB.US,D,20210601,000000,21.9227,22.0461,21.838,21.8867,1841679.8836563,0
+ASB.US,D,20210602,000000,21.9227,21.9616,21.5542,21.6494,1167805.4801707,0
+ASB.US,D,20210603,000000,21.6961,21.981,21.5824,21.8955,1266322.6336781,0
+ASB.US,D,20210604,000000,21.7147,21.8186,21.3033,21.5921,1423218.7988583,0
+ASB.US,D,20210607,000000,21.7059,21.9178,21.6019,21.7535,1347085.4091112,0
+ASB.US,D,20210608,000000,21.526,21.8138,21.3646,21.7341,1022826.8204215,0
+ASB.US,D,20210609,000000,21.488,21.5076,21.2702,21.2897,906991.38293688,0
+ASB.US,D,20210610,000000,21.6203,21.6582,20.9524,20.9572,1023612.6126152,0
+ASB.US,D,20210611,000000,21.0525,21.2985,20.9766,21.1001,1084725.4405852,0
+ASB.US,D,20210614,000000,21.2042,21.2508,20.4847,20.5975,1419803.0712725,0
+ASB.US,D,20210615,000000,20.7025,21.1098,20.5178,20.9865,1522526.8871784,0
+ASB.US,D,20210616,000000,20.7978,21.3083,20.5791,21.1566,2165731.7390595,0
+ASB.US,D,20210617,000000,21.318,21.318,19.9266,19.9363,1880454.2029137,0
+ASB.US,D,20210618,000000,19.5669,19.7457,19.2636,19.2733,4640450.545221,0
+ASB.US,D,20210621,000000,19.5572,20.1911,19.5572,20.1629,1921019.182131,0
+ASB.US,D,20210622,000000,20.0967,20.2436,19.8683,20.0501,1630198.9311527,0
+ASB.US,D,20210623,000000,20.1531,20.2854,19.9918,20.0015,1628174.796287,0
+ASB.US,D,20210624,000000,20.1152,20.404,19.9266,20.3243,1688593.3706826,0
+ASB.US,D,20210625,000000,20.3515,20.6364,20.2154,20.371,20971257.036963,0
+ASB.US,D,20210628,000000,20.1717,20.2193,19.4191,19.4726,2335805.3513423,0
+ASB.US,D,20210629,000000,19.6417,19.7963,19.2256,19.3859,1786146.7973764,0
+ASB.US,D,20210630,000000,19.282,19.5279,19.2548,19.3859,1240622.909142,0
+ASB.US,D,20210701,000000,19.5669,19.6699,19.3762,19.5572,1840974.31632,0
+ASB.US,D,20210702,000000,19.4629,19.5095,19.2451,19.3296,1100384.7156506,0
+ASB.US,D,20210706,000000,19.2061,19.3102,18.6101,18.8084,2877918.65461,0
+ASB.US,D,20210707,000000,18.5625,18.9125,18.5625,18.7045,1159670.8853272,0
+ASB.US,D,20210708,000000,18.3544,18.6345,18.1561,18.3836,1449673.4598737,0
+ASB.US,D,20210709,000000,18.8474,19.1119,18.7384,19.0749,1430966.6687477,0
+ASB.US,D,20210712,000000,18.6568,19.1789,18.4877,19.1313,1550798.9497729,0
+ASB.US,D,20210713,000000,18.9981,19.0924,18.5917,18.6958,1973956.2743049,0
+ASB.US,D,20210714,000000,18.6861,19.0749,18.369,18.6958,1404180.8230643,0
+ASB.US,D,20210715,000000,18.5625,19.0078,18.4487,18.8854,1314957.4107387,0
+ASB.US,D,20210716,000000,19.0555,19.0555,18.265,18.3739,1341520.0667546,0
+ASB.US,D,20210719,000000,17.8528,18.0326,17.4132,17.5689,1868654.9777215,0
+ASB.US,D,20210720,000000,17.4638,18.4585,17.4182,18.0608,2471202.2832421,0
+ASB.US,D,20210721,000000,18.2893,18.5966,18.1659,18.3933,1562992.0995857,0
+ASB.US,D,20210722,000000,18.3078,18.3739,17.8236,17.8236,1407219.0824103,0
+ASB.US,D,20210723,000000,18.0802,18.478,18.0705,18.3933,1675280.1584364,0
+ASB.US,D,20210726,000000,18.5353,18.7531,18.2212,18.3447,1199097.2886826,0
+ASB.US,D,20210727,000000,18.0852,18.4342,17.9666,18.2796,1078402.0761777,0
+ASB.US,D,20210728,000000,18.6004,18.7142,18.1464,18.5528,1683970.1561395,0
+ASB.US,D,20210729,000000,18.7481,18.9981,18.5528,18.8659,1881507.4112991,0
+ASB.US,D,20210730,000000,18.7531,19.0652,18.7045,18.7434,1754618.4283874,0
+ASB.US,D,20210802,000000,18.8571,19.3491,18.5917,18.6004,1650424.8519515,0
+ASB.US,D,20210803,000000,18.6665,19.0311,18.335,18.9417,1577452.1158844,0
+ASB.US,D,20210804,000000,18.6004,19.0458,18.5353,18.7803,1390106.5031959,0
+ASB.US,D,20210805,000000,18.9708,19.1741,18.8901,19.1216,1296107.6548027,0
+ASB.US,D,20210806,000000,19.4998,19.8226,19.4385,19.6145,1589496.1297442,0
+ASB.US,D,20210809,000000,19.4726,19.7886,19.2733,19.5572,1832070.3856637,0
+ASB.US,D,20210810,000000,19.491,19.9363,19.4579,19.8596,1286413.8178574,0
+ASB.US,D,20210811,000000,19.878,20.1814,19.5523,20.1717,1385263.1845566,0
+ASB.US,D,20210812,000000,20.1629,20.2387,19.9024,20.0773,1161144.7599524,0
+ASB.US,D,20210813,000000,20.0773,20.0773,19.736,19.9169,839657.01441713,0
+ASB.US,D,20210816,000000,19.7642,20.087,19.6048,19.9266,1448118.3318672,0
+ASB.US,D,20210817,000000,19.7089,19.9363,19.4337,19.6699,1399071.1167572,0
+ASB.US,D,20210818,000000,19.6145,19.9266,19.4532,19.632,1173282.3694793,0
+ASB.US,D,20210819,000000,19.3588,19.6515,19.2061,19.3491,1227516.4301825,0
+ASB.US,D,20210820,000000,19.3005,19.6796,19.2256,19.632,1112427.7009867,0
+ASB.US,D,20210823,000000,19.7457,19.8974,19.6223,19.632,1169494.3162731,0
+ASB.US,D,20210824,000000,19.632,19.8226,19.6145,19.7089,1008133.3292171,0
+ASB.US,D,20210825,000000,19.8411,20.1054,19.6894,19.8508,1008697.9887909,0
+ASB.US,D,20210826,000000,19.8877,19.9627,19.4435,19.4435,1267978.5570183,0
+ASB.US,D,20210827,000000,19.4629,20.0501,19.4629,20.0015,1384586.4158871,0
+ASB.US,D,20210830,000000,20.0579,20.0579,19.424,19.424,881452.10811577,0
+ASB.US,D,20210831,000000,19.4532,19.8022,19.4435,19.7117,1801982.9785379,0
+ASB.US,D,20210901,000000,19.7117,19.773,19.2955,19.5192,1205846.4619489,0
+ASB.US,D,20210902,000000,19.4629,19.6067,19.2713,19.3384,1570176.3384253,0
+ASB.US,D,20210903,000000,19.3762,19.4726,19.2042,19.3384,932243.69961394,0
+ASB.US,D,20210907,000000,19.3859,19.6389,19.3189,19.3286,1154748.3703542,0
+ASB.US,D,20210908,000000,19.1858,19.3384,18.9077,18.9466,1129230.6945332,0
+ASB.US,D,20210909,000000,18.898,19.3958,18.8513,19.2236,1429298.4031218,0
+ASB.US,D,20210910,000000,19.3578,19.9218,19.3239,19.7876,2470511.1152391,0
+ASB.US,D,20210913,000000,20.017,20.2134,19.8265,19.9781,1818095.8326053,0
+ASB.US,D,20210914,000000,20.2086,20.2222,19.4726,19.5679,1388314.8147122,0
+ASB.US,D,20210915,000000,19.5581,19.9315,19.5581,19.8167,1583497.778862,0
+ASB.US,D,20210916,000000,19.9879,20.0744,19.5386,19.5483,1295009.1913695,0
+ASB.US,D,20210917,000000,19.6067,19.7779,19.2995,19.3859,3923966.4571762,0
+ASB.US,D,20210920,000000,18.8697,19.0808,18.5071,18.9174,1670316.5025109,0
+ASB.US,D,20210921,000000,19.0224,19.0895,18.7025,18.8027,1152587.4418214,0
+ASB.US,D,20210922,000000,19.0992,19.3675,18.9942,19.176,1163042.3863889,0
+ASB.US,D,20210923,000000,19.3481,20.0744,19.3286,19.9413,1131606.5845431,0
+ASB.US,D,20210924,000000,19.9315,20.3661,19.9266,20.2173,1510789.373415,0
+ASB.US,D,20210927,000000,20.5527,21.0729,20.5138,20.8872,1798098.244093,0
+ASB.US,D,20210928,000000,21.0116,21.0876,20.6092,20.6578,1490178.7847098,0
+ASB.US,D,20210929,000000,20.7141,20.9252,20.5624,20.8016,830599.83371257,0
+ASB.US,D,20210930,000000,20.9825,20.9825,20.476,20.476,905668.70131231,0
+ASB.US,D,20211001,000000,20.5721,21.1546,20.5138,21.0116,1393820.5026876,0
+ASB.US,D,20211004,000000,21.1362,21.422,20.9388,21.2498,1230400.4109565,0
+ASB.US,D,20211005,000000,21.4512,21.4745,21.107,21.1828,718566.84876774,0
+ASB.US,D,20211006,000000,21.0019,21.1362,20.6189,21.1167,857524.53011092,0
+ASB.US,D,20211007,000000,21.3462,21.4035,21.1643,21.2888,708276.46801041,0
+ASB.US,D,20211008,000000,21.2216,21.489,21.1925,21.2596,814430.41083541,0
+ASB.US,D,20211011,000000,21.4987,21.5328,20.9922,21.0019,905488.70964489,0
+ASB.US,D,20211012,000000,20.8872,21.0826,20.8114,20.9631,618404.05715827,0
+ASB.US,D,20211013,000000,20.8872,20.9533,20.337,20.581,1134874.2046996,0
+ASB.US,D,20211014,000000,20.8483,20.9436,20.6189,20.9436,795413.00551776,0
+ASB.US,D,20211015,000000,21.3267,21.3549,20.9485,20.9533,1235508.0602159,0
+ASB.US,D,20211018,000000,20.8483,21.1955,20.8114,20.9252,981679.69672551,0
+ASB.US,D,20211019,000000,20.9922,21.5464,20.7191,21.2022,1409930.2711836,0
+ASB.US,D,20211020,000000,21.107,21.909,21.0729,21.8916,1714899.9242689,0
+ASB.US,D,20211021,000000,21.8138,21.909,21.6233,21.7944,1527009.1939591,0
+ASB.US,D,20211022,000000,20.7871,21.8138,20.7871,21.6233,1606779.4439118,0
+ASB.US,D,20211025,000000,21.699,21.9674,21.6136,21.9285,1104038.0322374,0
+ASB.US,D,20211026,000000,21.8818,22.0432,21.6427,21.9383,1249695.5177038,0
+ASB.US,D,20211027,000000,21.9868,22.0151,21.107,21.107,1533848.877321,0
+ASB.US,D,20211028,000000,21.4317,22.0151,21.3549,22.0151,1363539.7330848,0
+ASB.US,D,20211029,000000,21.9285,22.0918,21.2976,21.2976,1342829.3775696,0
+ASB.US,D,20211101,000000,21.4987,21.8993,21.4512,21.8916,1457181.6837146,0
+ASB.US,D,20211102,000000,21.8527,21.8527,21.4696,21.5746,1130988.441731,0
+ASB.US,D,20211103,000000,21.4414,22.2163,21.4414,22.0335,1336483.3856382,0
+ASB.US,D,20211104,000000,21.9674,21.9966,21.3743,21.6611,1094400.7641018,0
+ASB.US,D,20211105,000000,21.948,22.1677,21.7623,21.9966,949529.07082911,0
+ASB.US,D,20211108,000000,22.1482,22.2065,21.666,21.8527,717230.79633358,0
+ASB.US,D,20211109,000000,21.6524,22.4545,21.5941,22.3495,2610433.5519197,0
+ASB.US,D,20211110,000000,22.3777,22.999,22.2728,22.8658,2483100.2467203,0
+ASB.US,D,20211111,000000,22.7598,22.9572,22.6839,22.8376,1520209.6230258,0
+ASB.US,D,20211112,000000,22.8279,22.8279,22.4448,22.6266,1285793.6179976,0
+ASB.US,D,20211115,000000,22.7987,22.7987,22.5313,22.5984,1329321.7743226,0
+ASB.US,D,20211116,000000,22.474,22.5887,22.3019,22.4838,922634.20162137,0
+ASB.US,D,20211117,000000,22.3214,22.3777,22.0967,22.2728,876164.46718889,0
+ASB.US,D,20211118,000000,22.2728,22.3874,22.0724,22.2542,999804.34337275,0
+ASB.US,D,20211119,000000,21.8993,22.2728,21.5367,22.225,1244984.8786365,0
+ASB.US,D,20211122,000000,22.5595,22.9086,22.4642,22.5411,1142925.4891143,0
+ASB.US,D,20211123,000000,22.7413,22.8939,22.6363,22.8279,855962.20243771,0
+ASB.US,D,20211124,000000,22.7793,22.8376,22.4838,22.5498,626954.17562261,0
+ASB.US,D,20211126,000000,21.5843,21.6524,20.9299,21.3462,1257245.9110211,0
+ASB.US,D,20211129,000000,21.633,21.8527,21.3549,21.6233,1575512.3199714,0
+ASB.US,D,20211130,000000,21.2373,21.5357,21.0156,21.1215,1490418.4307584,0
+ASB.US,D,20211201,000000,21.7486,21.98,20.9766,20.9865,1502430.5603801,0
+ASB.US,D,20211202,000000,21.2664,21.845,21.0632,21.6427,1072468.5222957,0
+ASB.US,D,20211203,000000,21.6611,21.6757,21.107,21.247,1241120.7146679,0
+ASB.US,D,20211206,000000,21.6806,22.1201,21.5989,21.8352,974719.67607734,0
+ASB.US,D,20211207,000000,22.0277,22.086,21.5319,21.7389,1188572.4044957,0
+ASB.US,D,20211208,000000,21.768,21.98,21.4346,21.4978,1000627.1624238,0
+ASB.US,D,20211209,000000,21.3529,21.6183,21.2179,21.4395,937782.30035141,0
+ASB.US,D,20211210,000000,21.5746,21.7,21.0632,21.6806,968612.30167084,0
+ASB.US,D,20211213,000000,21.5357,21.5503,21.1265,21.3238,1332356.9480972,0
+ASB.US,D,20211214,000000,21.3918,21.8935,21.3676,21.7194,1563793.3196368,0
+ASB.US,D,20211215,000000,21.8255,21.9558,21.3918,21.7964,1755802.2592971,0
+ASB.US,D,20211216,000000,22.0471,22.4138,21.7535,21.8061,1474163.6404046,0
+ASB.US,D,20211217,000000,21.6709,21.7389,20.8512,21.0253,3624956.0710683,0
+ASB.US,D,20211220,000000,20.7841,20.8221,20.263,20.7258,1510868.5697487,0
+ASB.US,D,20211221,000000,21.0253,21.527,20.9766,21.4395,1180671.2845579,0
+ASB.US,D,20211222,000000,21.3918,21.5173,21.2373,21.42,829032.3634203,0
+ASB.US,D,20211223,000000,21.6136,21.9897,21.4783,21.6611,756348.64254483,0
+ASB.US,D,20211227,000000,21.7389,21.912,21.4978,21.912,505042.21944597,0
+ASB.US,D,20211228,000000,21.7964,22.0665,21.768,21.8935,548565.23315184,0
+ASB.US,D,20211229,000000,21.9606,22.0568,21.8255,21.9508,517211.71321116,0
+ASB.US,D,20211230,000000,22.0763,22.1823,21.7633,21.7964,601465.29846836,0
+ASB.US,D,20211231,000000,21.6806,21.8838,21.6427,21.7866,506159.19630779,0
+ASB.US,D,20220103,000000,22.0665,22.5294,21.9508,22.3174,1027255.6439638,0
+ASB.US,D,20220104,000000,22.5682,23.1273,22.4623,22.9445,1140448.8037706,0
+ASB.US,D,20220105,000000,23.0797,23.2819,22.9106,22.9736,1135962.3828947,0
+ASB.US,D,20220106,000000,23.3781,24.0053,23.1467,23.9858,1486464.785218,0
+ASB.US,D,20220107,000000,23.8701,24.2173,23.7641,24.0442,1725018.5415492,0
+ASB.US,D,20220110,000000,24.3232,24.3232,23.8604,24.1501,1462689.4287376,0
+ASB.US,D,20220111,000000,24.227,24.4583,23.9664,24.4583,878536.24310357,0
+ASB.US,D,20220112,000000,24.4009,24.6422,24.1259,24.1979,1440834.3262176,0
+ASB.US,D,20220113,000000,24.2562,24.574,24.1404,24.2465,990314.15414257,0
+ASB.US,D,20220114,000000,23.9469,24.5546,23.7544,24.5546,917955.44679227,0
+ASB.US,D,20220118,000000,24.4972,24.6324,24.0918,24.1598,895861.72674747,0
+ASB.US,D,20220119,000000,24.1112,24.1783,23.456,23.4938,970041.94977206,0
+ASB.US,D,20220120,000000,23.3976,23.8507,22.9348,22.9639,1516149.0110089,0
+ASB.US,D,20220121,000000,23.3306,24.2173,23.0117,23.4647,2130877.1240565,0
+ASB.US,D,20220124,000000,23.0553,23.7738,22.9445,23.6874,1831403.9022323,0
+ASB.US,D,20220125,000000,23.5133,23.803,22.9251,23.5521,1174617.3933897,0
+ASB.US,D,20220126,000000,23.8895,24.1404,23.3111,23.6679,1483468.6953484,0
+ASB.US,D,20220127,000000,23.8604,24.1209,22.7899,22.9736,1085251.016254,0
+ASB.US,D,20220128,000000,22.9056,23.137,22.5682,23.1176,1165514.9576373,0
+ASB.US,D,20220131,000000,22.8668,23.065,22.5391,23.0506,1901051.4208094,0
+ASB.US,D,20220201,000000,23.0603,23.7058,22.9923,23.6679,1244718.4909687,0
+ASB.US,D,20220202,000000,23.4463,23.7933,23.4463,23.6777,1064314.3854998,0
+ASB.US,D,20220203,000000,23.9188,24.1453,23.5901,23.6874,1113021.1592273,0
+ASB.US,D,20220204,000000,23.6777,24.2318,23.6194,24.0345,968862.2329576,0
+ASB.US,D,20220207,000000,24.0053,24.3038,23.8604,24.1404,1095667.9054404,0
+ASB.US,D,20220208,000000,24.4875,24.8638,24.4009,24.7957,974765.95964896,0
+ASB.US,D,20220209,000000,24.7859,24.825,24.2989,24.3815,882728.50616873,0
+ASB.US,D,20220210,000000,24.3815,24.7762,24.2221,24.4009,1116313.4639554,0
+ASB.US,D,20220211,000000,24.2562,24.7859,24.1209,24.2853,1029044.246876,0
+ASB.US,D,20220214,000000,24.4972,24.6032,23.8604,24.1404,1241948.6763381,0
+ASB.US,D,20220215,000000,24.3912,24.6519,24.3038,24.5352,877961.29829164,0
+ASB.US,D,20220216,000000,24.3232,24.7286,24.2173,24.6324,855898.43396125,0
+ASB.US,D,20220217,000000,24.3524,24.4292,23.8555,23.8701,1067786.6818952,0
+ASB.US,D,20220218,000000,23.7933,24.2173,23.7738,24.0053,924446.46058133,0
+ASB.US,D,20220222,000000,23.9285,24.1015,23.6727,23.8312,847627.04545047,0
+ASB.US,D,20220223,000000,24.0151,24.188,23.2965,23.4171,1000009.0196117,0
+ASB.US,D,20220224,000000,22.6936,23.0603,22.1628,22.9736,1391055.8306761,0
+ASB.US,D,20220225,000000,23.2149,24.0248,23.2051,23.9955,1055563.7048917,0
+ASB.US,D,20220228,000000,23.2372,23.7622,23.1691,23.7136,1111458.8315541,0
+ASB.US,D,20220301,000000,23.49,23.597,22.4496,22.7413,1612361.2426494,0
+ASB.US,D,20220302,000000,23.0817,24.156,22.8969,23.9955,1604110.4246149,0
+ASB.US,D,20220303,000000,24.0248,24.1608,23.5581,23.7914,1062373.5610631,0
+ASB.US,D,20220304,000000,23.2372,23.2372,22.5274,22.7899,1500719.0967538,0
+ASB.US,D,20220307,000000,22.7511,22.9213,21.7982,21.8079,2311635.0417175,0
+ASB.US,D,20220308,000000,22.1677,22.5761,21.6524,21.7884,2224049.0393034,0
+ASB.US,D,20220309,000000,22.4982,22.7802,22.1774,22.2844,1776282.225478,0
+ASB.US,D,20220310,000000,21.9635,22.4108,21.9052,22.2454,1164654.0832052,0
+ASB.US,D,20220311,000000,22.5177,22.8386,22.3622,22.5663,1564464.9456872,0
+ASB.US,D,20220314,000000,22.8872,23.1594,22.5615,22.7802,1518045.6089216,0
+ASB.US,D,20220315,000000,23.0232,23.0914,22.1191,22.4788,1519844.4970719,0
+ASB.US,D,20220316,000000,22.683,23.1253,22.6344,23.1206,1315818.2851709,0
+ASB.US,D,20220317,000000,22.7997,22.9699,22.3914,22.8483,1158195.9821782,0
+ASB.US,D,20220318,000000,22.8192,22.9649,22.1823,22.8094,3025986.9998961,0
+ASB.US,D,20220321,000000,23.4706,23.8205,22.8717,23.0232,1810359.2764776,0
+ASB.US,D,20220322,000000,23.3927,23.733,23.2032,23.3344,1102579.5854693,0
+ASB.US,D,20220323,000000,23.0525,23.1497,22.4788,22.4982,1029874.2655937,0
+ASB.US,D,20220324,000000,22.6928,22.8677,22.4301,22.7122,971602.22039763,0
+ASB.US,D,20220325,000000,22.8483,23.3587,22.8192,23.3053,985159.19278769,0
+ASB.US,D,20220328,000000,23.1206,23.2372,22.5615,22.9455,815921.77036546,0
+ASB.US,D,20220329,000000,23.4024,23.4413,22.8386,23.1789,1097090.353875,0
+ASB.US,D,20220330,000000,23.208,23.208,22.4302,22.6344,1829427.0794622,0
+ASB.US,D,20220331,000000,22.6441,22.9746,22.0997,22.1288,1819174.754086,0
+ASB.US,D,20220401,000000,22.4011,22.4885,21.667,21.8566,2189923.6476845,0
+ASB.US,D,20220404,000000,21.7593,21.7787,21.2538,21.5941,1560784.8874813,0
+ASB.US,D,20220405,000000,21.5066,21.6913,21.244,21.2732,1448662.4209647,0
+ASB.US,D,20220406,000000,21.2149,21.3656,21.108,21.176,1453502.6540325,0
+ASB.US,D,20220407,000000,21.3121,21.3996,20.8357,21.0592,1382596.2223073,0
+ASB.US,D,20220408,000000,21.2343,21.3121,20.9426,21.0106,1102719.464708,0
+ASB.US,D,20220411,000000,20.8843,21.4871,20.8843,20.9718,906127.42293328,0
+ASB.US,D,20220412,000000,20.9621,21.176,20.5002,20.6315,1136089.9198476,0
+ASB.US,D,20220413,000000,20.5051,20.9912,20.3301,20.9621,1328300.4501754,0
+ASB.US,D,20220414,000000,20.9524,21.1469,20.7871,20.9038,1182543.197899,0
+ASB.US,D,20220418,000000,20.8357,21.0301,20.6509,20.7774,1330720.5667094,0
+ASB.US,D,20220419,000000,20.9621,21.7204,20.9038,21.6816,1455116.4078964,0
+ASB.US,D,20220420,000000,21.9247,22.0607,21.7545,21.7884,979244.15233437,0
+ASB.US,D,20220421,000000,22.0121,22.051,21.1566,21.2635,2263208.0264672,0
+ASB.US,D,20220422,000000,21.0301,21.1566,20.4516,20.4954,2219890.7175242,0
+ASB.US,D,20220425,000000,20.2718,20.6412,19.8634,20.5634,1893040.2488236,0
+ASB.US,D,20220426,000000,20.2037,20.4857,19.7176,19.7176,1736702.5720743,0
+ASB.US,D,20220427,000000,19.737,19.9315,19.5376,19.6495,1665552.3802052,0
+ASB.US,D,20220428,000000,19.8342,20.1064,19.5717,20.0384,1509280.5289801,0
+ASB.US,D,20220429,000000,19.9218,20.1259,19.2995,19.3967,1687665.6422025,0
+ASB.US,D,20220502,000000,19.6787,19.6982,19.0564,19.5523,2000489.1031301,0
+ASB.US,D,20220503,000000,19.6398,19.8342,19.3967,19.6203,1653553.6213932,0
+ASB.US,D,20220504,000000,19.6009,20.0822,19.3286,19.9996,1752500.6978547,0
+ASB.US,D,20220505,000000,19.737,19.805,19.2265,19.6593,2013356.9645649,0
+ASB.US,D,20220506,000000,19.7565,19.7953,19.2557,19.5134,1844967.0457653,0
+ASB.US,D,20220509,000000,19.2995,19.5037,19.0856,19.2023,1651207.5585738,0
+ASB.US,D,20220510,000000,19.3578,19.5232,18.7551,19.1148,1871355.8812566,0
+ASB.US,D,20220511,000000,19.212,19.7176,19.0029,19.037,2382882.9433488,0
+ASB.US,D,20220512,000000,18.9495,19.2946,18.8328,19.2801,2330666.8463684,0
+ASB.US,D,20220513,000000,19.4453,19.5912,19.0175,19.1342,1728594.71885,0
+ASB.US,D,20220516,000000,19.1342,19.2315,18.7259,18.9203,1114445.6647094,0
+ASB.US,D,20220517,000000,19.2995,19.737,19.246,19.6787,1640507.8253386,0
+ASB.US,D,20220518,000000,19.4259,19.6009,19.1245,19.2509,1170884.8804694,0
+ASB.US,D,20220519,000000,18.9981,19.2801,18.862,19.0078,1961965.7436833,0
+ASB.US,D,20220520,000000,19.1148,19.2315,18.648,19.0078,2360544.4346363,0
+ASB.US,D,20220523,000000,19.3869,19.7856,19.3286,19.4649,1347288.0283025,0
+ASB.US,D,20220524,000000,19.4746,19.5669,19.0662,19.5037,1063422.6553531,0
+ASB.US,D,20220525,000000,19.4064,19.8536,19.4064,19.6398,1112075.9458424,0
+ASB.US,D,20220526,000000,19.8245,20.087,19.81,20.0093,1329718.7845147,0
+ASB.US,D,20220527,000000,20.0287,20.2621,19.9801,20.2621,884510.93793809,0
+ASB.US,D,20220531,000000,20.0068,20.3897,19.9086,20.321,1138344.8882058,0
+ASB.US,D,20220601,000000,20.3406,20.3995,19.8105,20.1246,874119.5051928,0
+ASB.US,D,20220602,000000,20.105,20.6547,19.9872,20.6547,1141076.9159375,0
+ASB.US,D,20220603,000000,20.5664,20.6253,20.3014,20.4191,1210154.8415786,0
+ASB.US,D,20220606,000000,20.6449,20.7823,20.3995,20.4486,2156367.4857181,0
+ASB.US,D,20220607,000000,20.2817,20.6842,20.1933,20.6351,1259237.6246598,0
+ASB.US,D,20220608,000000,20.3603,20.429,20.0657,20.2227,1111708.1271484,0
+ASB.US,D,20220609,000000,20.1933,20.2031,19.5159,19.5454,1310937.3276676,0
+ASB.US,D,20220610,000000,19.1331,19.3196,18.7306,18.8386,1354471.5070745,0
+ASB.US,D,20220613,000000,18.4656,18.7011,18.2693,18.4067,1660271.1808458,0
+ASB.US,D,20220614,000000,18.4459,18.7699,18.3282,18.5834,1319291.3020999,0
+ASB.US,D,20220615,000000,18.7404,19.0448,18.4901,18.711,1874315.6726885,0
+ASB.US,D,20220616,000000,18.3576,18.4135,17.8373,17.9551,1335269.8953137,0
+ASB.US,D,20220617,000000,18.1121,18.3875,17.9747,18.0434,2570511.1078649,0
+ASB.US,D,20220621,000000,18.4558,18.495,18.0827,18.171,1337882.7406276,0
+ASB.US,D,20220622,000000,17.9551,18.2545,17.9168,18.1514,1754063.6690619,0
+ASB.US,D,20220623,000000,18.0434,18.1906,17.474,17.6802,1224462.8436365,0
+ASB.US,D,20220624,000000,17.7784,18.3134,17.7391,18.2495,2556933.480111,0
+ASB.US,D,20220627,000000,18.2889,18.4606,18.1269,18.4361,1365430.1775956,0
+ASB.US,D,20220628,000000,18.6521,18.7699,18.2349,18.2495,1065971.6196445,0
+ASB.US,D,20220629,000000,18.3969,18.3969,18.0729,18.2005,1208600.3768811,0
+ASB.US,D,20220630,000000,17.8275,18.176,17.6508,17.9256,1465863.2656562,0
+ASB.US,D,20220701,000000,17.8177,18.1906,17.6458,18.1612,1213943.2126204,0
+ASB.US,D,20220705,000000,17.7588,18.1023,17.4594,18.1023,1182273.2863794,0
+ASB.US,D,20220706,000000,17.8864,18.1514,17.7588,17.9943,982412.52091107,0
+ASB.US,D,20220707,000000,18.2693,18.3772,18.1121,18.2299,1184831.1244235,0
+ASB.US,D,20220708,000000,18.3478,18.4067,18.0042,18.2005,1067693.1434576,0
+ASB.US,D,20220711,000000,18.1219,18.171,17.9354,18.0042,974212.36310341,0
+ASB.US,D,20220712,000000,17.798,18.2741,17.749,18.0042,1380541.896984,0
+ASB.US,D,20220713,000000,17.9747,17.9845,17.5477,17.6704,1249890.4634123,0
+ASB.US,D,20220714,000000,17.2581,17.3857,17.1305,17.3072,1201383.2193573,0
+ASB.US,D,20220715,000000,17.6802,18.0582,17.5624,17.9453,1626868.5256071,0
+ASB.US,D,20220718,000000,18.2594,18.5293,18.2054,18.2299,1594210.5058166,0
+ASB.US,D,20220719,000000,18.495,18.8975,18.495,18.8287,923403.98159654,0
+ASB.US,D,20220720,000000,18.6619,18.9417,18.5932,18.9368,1123658.9658315,0
+ASB.US,D,20220721,000000,18.76,18.9466,18.5245,18.9466,1406150.8370193,0
+ASB.US,D,20220722,000000,19.5846,20.3112,19.2215,19.457,2483567.0247345,0
+ASB.US,D,20220725,000000,19.6927,19.9332,19.4963,19.8498,1641970.0584641,0
+ASB.US,D,20220726,000000,19.6436,19.8792,19.4914,19.6436,1396777.19079,0
+ASB.US,D,20220727,000000,19.5945,19.9872,19.5257,19.9577,1533960.2283198,0
+ASB.US,D,20220728,000000,19.9283,19.9479,19.4374,19.4669,1308965.2151811,0
+ASB.US,D,20220729,000000,19.4669,19.7589,19.408,19.732,1171021.2437529,0
+ASB.US,D,20220801,000000,19.5356,19.8792,19.4178,19.781,1218890.8109399,0
+ASB.US,D,20220802,000000,19.7123,19.7859,19.4963,19.5061,1018062.3249849,0
+ASB.US,D,20220803,000000,19.7418,19.9577,19.5061,19.8399,1316447.2225224,0
+ASB.US,D,20220804,000000,19.732,19.8007,19.4374,19.5748,980359.93482629,0
+ASB.US,D,20220805,000000,19.5748,19.997,19.5061,19.9774,957115.28873773,0
+ASB.US,D,20220808,000000,20.0657,20.2424,19.8596,19.9283,934773.16933458,0
+ASB.US,D,20220809,000000,19.9479,20.0068,19.8055,20.0068,847546.91928342,0
+ASB.US,D,20220810,000000,20.2915,20.5271,20.2719,20.4388,1119895.0424652,0
+ASB.US,D,20220811,000000,20.6155,20.7234,20.5271,20.6253,1284724.3263179,0
+ASB.US,D,20220812,000000,20.7234,20.9984,20.6056,20.9885,1080858.2166881,0
+ASB.US,D,20220815,000000,20.7234,21.1554,20.5958,21.1161,1208774.5665687,0
+ASB.US,D,20220816,000000,21.0082,21.4989,21.0082,21.4499,1038289.7204615,0
+ASB.US,D,20220817,000000,21.1848,21.3665,21.0867,21.2928,940760.81251389,0
+ASB.US,D,20220818,000000,21.3615,21.4695,21.2192,21.4695,749158.2680824,0
+ASB.US,D,20220819,000000,21.391,21.4843,21.0867,21.4106,2433817.0238441,0
+ASB.US,D,20220822,000000,21.0278,21.0474,20.5958,20.7038,1831733.933971,0
+ASB.US,D,20220823,000000,20.6842,20.8756,20.6253,20.6547,1664041.216131,0
+ASB.US,D,20220824,000000,20.5271,20.6547,20.429,20.4486,1097165.8348674,0
+ASB.US,D,20220825,000000,20.478,20.8462,20.4486,20.8216,813666.51572035,0
+ASB.US,D,20220826,000000,20.9395,20.9395,20.1835,20.2129,1140310.8887734,0
+ASB.US,D,20220829,000000,20.0068,20.0853,19.8007,19.8792,1045300.0913972,0
+ASB.US,D,20220830,000000,19.9872,20.0853,19.732,19.9283,960892.45459497,0
+ASB.US,D,20220831,000000,19.9481,20.077,19.8043,19.8688,961174.82721197,0
+ASB.US,D,20220901,000000,19.7895,19.8192,19.5912,19.7895,886246.67620933,0
+ASB.US,D,20220902,000000,20.0472,20.2802,19.6408,19.7399,1023151.3253632,0
+ASB.US,D,20220906,000000,19.8886,19.8886,19.2789,19.4325,1060064.6958994,0
+ASB.US,D,20220907,000000,19.2937,19.9778,19.2343,19.8886,1052937.807102,0
+ASB.US,D,20220908,000000,19.7002,20.3298,19.5813,20.305,1231850.3520278,0
+ASB.US,D,20220909,000000,20.4537,20.6124,20.3943,20.4934,932915.39184163,0
+ASB.US,D,20220912,000000,20.5628,20.8206,20.4835,20.7115,1290897.8259691,0
+ASB.US,D,20220913,000000,20.3348,20.5132,20.0373,20.1167,1521746.085296,0
+ASB.US,D,20220914,000000,20.2158,20.4736,19.9679,20.4736,1774181.7775315,0
+ASB.US,D,20220915,000000,20.5231,21.118,20.4141,20.9396,1556328.5415935,0
+ASB.US,D,20220916,000000,20.6818,20.7115,20.2257,20.5132,2924211.0889385,0
+ASB.US,D,20220919,000000,20.2455,20.9594,20.2455,20.9296,1014470.1575342,0
+ASB.US,D,20220920,000000,20.8206,20.999,20.7214,20.9296,1459306.6318719,0
+ASB.US,D,20220921,000000,21.0387,21.1775,20.6223,20.6322,1340218.1960945,0
+ASB.US,D,20220922,000000,20.7016,20.8008,20.3149,20.4934,1227821.9351219,0
+ASB.US,D,20220923,000000,20.2158,20.2753,19.8291,20.2158,1488555.5206685,0
+ASB.US,D,20220926,000000,20.0175,20.3149,19.7944,19.9481,1343989.4156266,0
+ASB.US,D,20220927,000000,20.196,20.3149,19.5714,19.8093,1299518.4767689,0
+ASB.US,D,20220928,000000,19.8291,20.3397,19.73,20.1662,1441803.0898126,0
+ASB.US,D,20220929,000000,19.9184,19.9977,19.5813,19.9184,1283785.0578117,0
+ASB.US,D,20220930,000000,20.0076,20.3298,19.849,19.9084,1331718.5793529,0
+ASB.US,D,20221003,000000,20.196,20.4785,19.7498,20.3645,1531944.2133219,0
+ASB.US,D,20221004,000000,20.543,21.3758,20.543,21.3758,1909576.5268085,0
+ASB.US,D,20221005,000000,21.0387,21.4353,20.9891,21.4254,1722561.760299,0
+ASB.US,D,20221006,000000,21.3659,21.6038,21.2271,21.5543,1663729.1218112,0
+ASB.US,D,20221007,000000,21.4551,21.4948,20.8107,20.8999,1467079.0356467,0
+ASB.US,D,20221010,000000,21.0387,21.1279,20.771,20.8602,903947.90723045,0
+ASB.US,D,20221011,000000,20.7611,20.999,20.4934,20.6421,1447568.3454546,0
+ASB.US,D,20221012,000000,20.6917,20.9643,20.3943,20.6917,1030333.688104,0
+ASB.US,D,20221013,000000,20.5033,21.7823,20.2654,21.7327,1461361.1850109,0
+ASB.US,D,20221014,000000,21.703,22.1392,21.356,21.4055,1168694.7804257,0
+ASB.US,D,20221017,000000,21.812,22.1888,21.5543,21.7922,1670329.5124552,0
+ASB.US,D,20221018,000000,22.1591,22.2681,21.7377,21.9112,1481338.8649446,0
+ASB.US,D,20221019,000000,21.7724,22.0302,21.4849,21.7625,1255531.6741443,0
+ASB.US,D,20221020,000000,21.6435,21.812,20.7016,20.8702,1738763.1776148,0
+ASB.US,D,20221021,000000,21.9211,22.4862,21.5592,22.3177,3067225.9408004,0
+ASB.US,D,20221024,000000,22.4664,22.8828,22.3524,22.863,2018385.1365707,0
+ASB.US,D,20221025,000000,22.8729,23.4182,22.7044,23.2497,1851682.9108893,0
+ASB.US,D,20221026,000000,23.6363,23.8049,23.3934,23.557,1381504.9306026,0
+ASB.US,D,20221027,000000,23.7057,23.9536,23.5074,23.5768,1025367.2572466,0
+ASB.US,D,20221028,000000,23.795,24.1122,23.5421,24.1023,1129699.6240873,0
+ASB.US,D,20221031,000000,24.0726,24.2808,23.8346,24.142,1191815.3114055,0
+ASB.US,D,20221101,000000,24.2609,24.5881,24.0775,24.4394,1404126.1960922,0
+ASB.US,D,20221102,000000,24.2411,24.4989,23.5372,23.5471,1909150.8903702,0
+ASB.US,D,20221103,000000,23.2992,23.7652,23.0117,23.6562,1055781.098854,0
+ASB.US,D,20221104,000000,23.9437,24.2213,23.8098,24.1122,902972.57444427,0
+ASB.US,D,20221107,000000,24.142,24.3204,23.8842,24.142,732187.46653085,0
+ASB.US,D,20221108,000000,24.2015,24.4295,24.0032,24.3204,1016172.7032871,0
+ASB.US,D,20221109,000000,24.0726,24.4444,23.9338,24.1023,975478.02704732,0
+ASB.US,D,20221110,000000,24.7864,25.0343,24.4741,24.9153,1466617.088991,0
+ASB.US,D,20221111,000000,25.0938,25.2821,24.023,24.0726,1355728.710661,0
+ASB.US,D,20221114,000000,23.9437,24.0428,23.6562,23.7156,1259271.6265447,0
+ASB.US,D,20221115,000000,23.8842,24.2015,23.4727,23.676,1199830.7919141,0
+ASB.US,D,20221116,000000,23.7355,23.8148,23.2026,23.2596,891644.79520791,0
+ASB.US,D,20221117,000000,23.0811,23.3191,22.8729,23.2893,1263251.6298273,0
+ASB.US,D,20221118,000000,23.795,23.9338,23.4579,23.785,1092901.2359064,0
+ASB.US,D,20221121,000000,23.8445,24.0924,23.7107,24.0924,1056448.8034088,0
+ASB.US,D,20221122,000000,24.2312,24.5683,24.2064,24.4989,1209052.5785366,0
+ASB.US,D,20221123,000000,24.3799,24.5088,24.0478,24.1221,939134.52520209,0
+ASB.US,D,20221125,000000,24.2015,24.3006,24.0726,24.2709,317595.38611904,0
+ASB.US,D,20221128,000000,24.0726,24.1816,23.8544,24.023,1250064.9691794,0
+ASB.US,D,20221129,000000,24.0131,24.4047,23.9635,24.37,1135043.2777597,0
+ASB.US,D,20221130,000000,24.28,24.61,23.89,24.6,1510325,0
+ASB.US,D,20221201,000000,24.69,24.82,24.42,24.52,845698,0
+ASB.US,D,20221202,000000,24.34,24.465,24.27,24.41,737578,0
+ASB.US,D,20221205,000000,24.25,24.31,22.99,23.2,891671,0
+ASB.US,D,20221206,000000,23.3,23.42,22.84,23.15,943299,0
+ASB.US,D,20221207,000000,23.07,23.45,22.92,23.22,665162,0
+ASB.US,D,20221208,000000,23.42,23.5,22.955,23.04,917689,0
+ASB.US,D,20221209,000000,22.87,23.14,22.8,22.83,908048,0
+ASB.US,D,20221212,000000,22.83,23.22,22.67,23.14,1069124,0
+ASB.US,D,20221213,000000,23.52,23.53,22.32,22.5,1700764,0
+ASB.US,D,20221214,000000,22.56,22.6,22.085,22.23,1379538,0
+ASB.US,D,20221215,000000,22.01,22.2,21.79,22.1,1556011,0
+ASB.US,D,20221216,000000,21.87,22.25,21.77,22.03,3039374,0
+ASB.US,D,20221219,000000,22.09,22.31,21.7,21.97,947761,0
+ASB.US,D,20221220,000000,22.15,22.36,21.99,22.26,734631,0
+ASB.US,D,20221221,000000,22.39,22.74,22.39,22.63,729319,0
+ASB.US,D,20221222,000000,22.46,22.635,22.17,22.58,877874,0
+ASB.US,D,20221223,000000,22.48,22.78,22.48,22.73,495605,0
+ASB.US,D,20221227,000000,22.76,22.9,22.61,22.77,562351,0
+ASB.US,D,20221228,000000,22.86,22.93,22.69,22.69,749774,0
+ASB.US,D,20221229,000000,22.9,23.285,22.72,23.21,975713,0
+ASB.US,D,20221230,000000,23.1,23.22,23.005,23.09,760569,0
+ASB.US,D,20230103,000000,23.39,23.58,22.95,23.17,1821623,0
+ASB.US,D,20230104,000000,23.37,23.44,22.69,22.78,1508138,0
+ASB.US,D,20230105,000000,22.77,23.02,22.51,22.91,952016,0
+ASB.US,D,20230106,000000,23.02,23.705,22.93,23.6,1130277,0
+ASB.US,D,20230109,000000,23.66,23.71,23.1,23.18,912685,0
+ASB.US,D,20230110,000000,23.12,23.285,23.04,23.19,786728,0
+ASB.US,D,20230111,000000,23.12,23.51,23.055,23.25,1058887,0
+ASB.US,D,20230112,000000,23.41,23.695,23.33,23.4,1398012,0
+ASB.US,D,20230113,000000,23.04,23.33,22.73,23.27,1083766,0
+ASB.US,D,20230117,000000,23.17,23.245,22.805,22.93,913801,0
+ASB.US,D,20230118,000000,22.74,22.785,21.94,21.96,1929547,0
+ASB.US,D,20230119,000000,21.79,21.965,21.53,21.8,1102180,0
+ASB.US,D,20230120,000000,22,22.39,21.79,22.37,2357154,0
+ASB.US,D,20230123,000000,22.37,22.855,22.285,22.64,1644934,0
+ASB.US,D,20230124,000000,22.28,22.51,22.205,22.25,1066014,0
+ASB.US,D,20230125,000000,22.18,22.31,21.95,22.17,1238241,0
+ASB.US,D,20230126,000000,22.29,22.565,22.105,22.54,1623670,0
+ASB.US,D,20230127,000000,22.03,22.35,21.46,21.98,2280385,0
+ASB.US,D,20230130,000000,21.9,22.33,21.84,21.96,1345689,0
+ASB.US,D,20230131,000000,22,22.41,21.85,22.41,2262503,0
+ASB.US,D,20230201,000000,22.25,23,22.2,22.73,1200651,0
+ASB.US,D,20230202,000000,22.77,23.19,22.56,23.17,2433580,0
+ASB.US,D,20230203,000000,23.17,23.915,23.125,23.61,2251493,0
+ASB.US,D,20230206,000000,23.6,23.945,23.565,23.92,1552939,0
+ASB.US,D,20230207,000000,23.81,24.21,23.75,24.17,1842058,0
+ASB.US,D,20230208,000000,24,24.09,23.65,23.8,1397048,0
+ASB.US,D,20230209,000000,23.9,24.005,23.4925,23.51,1007929,0
+ASB.US,D,20230210,000000,23.51,23.69,23.42,23.63,1091011,0
+ASB.US,D,20230213,000000,23.59,23.795,23.51,23.78,872413,0
+ASB.US,D,20230214,000000,23.8,24.13,23.725,23.89,1866397,0
+ASB.US,D,20230215,000000,23.72,24.2,23.72,24.18,1467716,0
+ASB.US,D,20230216,000000,24.03,24.03,23.74,23.82,1522287,0
+ASB.US,D,20230217,000000,23.87,23.95,23.61,23.81,2040720,0
+ASB.US,D,20230221,000000,23.58,23.63,23.305,23.37,1237849,0
+ASB.US,D,20230222,000000,23.35,23.41,23.075,23.19,1222344,0
+ASB.US,D,20230223,000000,23.27,23.485,23.02,23.36,761389,0
+ASB.US,D,20230224,000000,23.19,23.59,23.1,23.58,1003971,0
+ASB.US,D,20230227,000000,23.79,23.93,23.41,23.52,1075265,0
+ASB.US,D,20230228,000000,23.35,23.48,23.15,23.15,1741879,0
+ASB.US,D,20230301,000000,23.02,23.36,22.89,23.29,1384015,0
+ASB.US,D,20230302,000000,23.13,23.13,22.525,22.63,1591402,0
+ASB.US,D,20230303,000000,22.8,23.235,22.6,23.09,1621063,0
+ASB.US,D,20230306,000000,23.01,23.23,22.99,23.04,1333776,0
+ASB.US,D,20230307,000000,22.9,22.9,22.11,22.12,1652908,0
+ASB.US,D,20230308,000000,22.14,22.28,21.75,21.97,1318011,0
+ASB.US,D,20230309,000000,21.78,21.8,20.545,20.58,2008054,0
+ASB.US,D,20230310,000000,19.98,20.83,19.54,20.44,3570193,0
+ASB.US,D,20230313,000000,19.24,21.45,18.34,19.67,6575768,0
+ASB.US,D,20230314,000000,21.45,21.87,20.115,20.54,3786191,0
+ASB.US,D,20230315,000000,19.2,20.27,19.08,19.19,5043696,0
+ASB.US,D,20230316,000000,18.86,20.15,18.25,19.54,3837195,0
+ASB.US,D,20230317,000000,19.14,19.245,17.63,17.79,6689221,0
+ASB.US,D,20230320,000000,18.33,18.97,18.125,18.18,3160746,0
+ASB.US,D,20230321,000000,19.06,19.32,18.91,19,3053895,0
+ASB.US,D,20230322,000000,18.98,19.09,18.08,18.1,3877281,0
+ASB.US,D,20230323,000000,18.31,18.35,17.525,17.66,1878957,0
+ASB.US,D,20230324,000000,17.18,17.97,17,17.91,2137880,0
+ASB.US,D,20230327,000000,18.66,18.69,18,18.13,1959260,0
+ASB.US,D,20230328,000000,17.81,18.27,17.77,18.04,1400646,0
+ASB.US,D,20230329,000000,18.52,18.52,18.09,18.29,985819,0
+ASB.US,D,20230330,000000,18.52,18.57,17.825,17.93,927359,0
+ASB.US,D,20230331,000000,18.14,18.24,17.78,17.98,1590552,0
+ASB.US,D,20230403,000000,18.03,18.27,17.8,17.9,1400605,0
+ASB.US,D,20230404,000000,18.03,18.04,17.3,17.8,1650265,0
+ASB.US,D,20230405,000000,17.39,17.67,17.375,17.4,1684562,0
+ASB.US,D,20230406,000000,17.49,17.7,17.38,17.6,1035686,0
+ASB.US,D,20230410,000000,17.33,17.73,17.33,17.47,1479606,0
+ASB.US,D,20230411,000000,17.59,17.64,17.37,17.49,1547853,0
+ASB.US,D,20230412,000000,17.66,17.735,17.25,17.46,1045991,0
+ASB.US,D,20230413,000000,17.55,18.315,17.39,18.17,2100177,0
+ASB.US,D,20230414,000000,18.57,18.66,17.905,18.02,2987541,0
+ASB.US,D,20230417,000000,17.85,18.46,17.77,18.42,1310096,0
+ASB.US,D,20230418,000000,18.35,18.385,17.78,17.94,1878361,0
+ASB.US,D,20230419,000000,17.95,18.65,17.93,18.45,1490055,0
+ASB.US,D,20230420,000000,18.18,18.395,18.0425,18.07,1721812,0
+ASB.US,D,20230421,000000,18.65,18.8,17.505,17.9,2058132,0
+ASB.US,D,20230424,000000,17.75,17.82,17.5,17.6,2422863,0
+ASB.US,D,20230425,000000,17.29,17.51,16.93,16.96,1936380,0
+ASB.US,D,20230426,000000,16.93,17.47,16.91,17.46,2209369,0
+ASB.US,D,20230427,000000,17.56,18.12,17.55,17.96,2251029,0
+ASB.US,D,20230428,000000,17.77,18.185,17.76,17.83,1470052,0
+ASB.US,D,20230501,000000,17.83,17.89,17.14,17.24,1585728,0
+ASB.US,D,20230502,000000,17.17,17.215,15.93,16.25,2652545,0
+ASB.US,D,20230503,000000,16.25,16.7,15.87,15.98,3048286,0
+ASB.US,D,20230504,000000,15.47,15.75,14.65,15.14,3402044,0
+ASB.US,D,20230505,000000,15.87,15.94,15.56,15.78,2329368,0
+ASB.US,D,20230508,000000,16.08,16.08,15.16,15.19,1552028,0
+ASB.US,D,20230509,000000,15.06,15.16,14.805,14.95,1770307,0
+ASB.US,D,20230510,000000,15.27,15.27,14.75,14.97,1215195,0
+ASB.US,D,20230511,000000,14.67,15.12,14.54,14.79,1387623,0
+ASB.US,D,20230512,000000,14.9,14.94,14.47,14.71,1935698,0
+ASB.US,D,20230515,000000,14.72,15.19,14.7,14.95,1894871,0
+ASB.US,D,20230516,000000,14.89,14.99,14.47,14.48,1498181,0
+ASB.US,D,20230517,000000,14.78,15.56,14.76,15.53,2165605,0
+ASB.US,D,20230518,000000,15.42,15.685,15.315,15.57,1648277,0
+ASB.US,D,20230519,000000,15.73,15.73,14.9585,15.2,2171831,0
+ASB.US,D,20230522,000000,15.4,15.705,15.14,15.66,1239117,0
+ASB.US,D,20230523,000000,15.62,16.31,15.54,15.92,2019984,0
+ASB.US,D,20230524,000000,15.8,15.875,15.525,15.57,1250481,0
+ASB.US,D,20230525,000000,15.38,15.585,15.24,15.49,1685354,0
+ASB.US,D,20230526,000000,15.56,15.61,15.17,15.56,1172476,0
+ASB.US,D,20230530,000000,15.64,15.66,15.195,15.41,1235184,0
+ASB.US,D,20230531,000000,15.11,15.18,14.56,14.81,1587394,0
+ASB.US,D,20230601,000000,14.96,15.33,14.69,15.11,1061629,0
+ASB.US,D,20230602,000000,15.4,16.155,15.32,16.06,1607064,0
+ASB.US,D,20230605,000000,15.96,15.96,15.48,15.54,1811162,0
+ASB.US,D,20230606,000000,15.52,16.68,15.48,16.52,1840914,0
+ASB.US,D,20230607,000000,16.68,17.115,16.53,16.99,1634069,0
+ASB.US,D,20230608,000000,16.75,17,16.405,16.9,2341795,0
+ASB.US,D,20230609,000000,16.78,17.17,16.745,16.94,1673769,0
+ASB.US,D,20230612,000000,17.2,17.47,16.7,16.94,2016183,0
+ASB.US,D,20230613,000000,16.96,17.425,16.812,17.37,1198875,0
+ASB.US,D,20230614,000000,17.3,17.59,16.83,16.96,1459852,0
+ASB.US,D,20230615,000000,16.83,17.34,16.8295,17.27,1299418,0
+ASB.US,D,20230616,000000,17.43,17.485,16.9,17.06,3772627,0
+ASB.US,D,20230620,000000,16.96,16.96,16.68,16.8,1226471,0
+ASB.US,D,20230621,000000,16.67,16.79,16.51,16.51,1290373,0
+ASB.US,D,20230622,000000,16.4,16.45,15.92,15.94,1530210,0
+ASB.US,D,20230623,000000,15.73,16.03,15.5315,15.64,1783521,0
+ASB.US,D,20230626,000000,15.76,16.055,15.75,15.91,999925,0
+ASB.US,D,20230627,000000,15.65,16.24,15.61,16.09,1137092,0
+ASB.US,D,20230628,000000,16.01,16.15,15.83,16.14,1801704,0
+ASB.US,D,20230629,000000,16.39,16.55,16.255,16.34,930486,0
+ASB.US,D,20230630,000000,16.51,16.54,16.21,16.23,846245,0
+ASB.US,D,20230703,000000,16.25,16.71,16.1,16.62,502189,0
+ASB.US,D,20230705,000000,16.34,16.62,16.25,16.42,811455,0
+ASB.US,D,20230706,000000,16.38,16.38,15.915,16.22,1217489,0
+ASB.US,D,20230707,000000,16.2,16.96,16.155,16.85,1529507,0
+ASB.US,D,20230710,000000,16.69,17.25,16.69,16.99,1327677,0
+ASB.US,D,20230711,000000,16.89,17.225,16.78,16.99,1476270,0
+ASB.US,D,20230712,000000,17.39,17.52,17.185,17.33,1377300,0
+ASB.US,D,20230713,000000,17.38,17.8,17.29,17.59,1243568,0
+ASB.US,D,20230714,000000,17.79,17.79,17.015,17.1,1409990,0
+ASB.US,D,20230717,000000,17.11,17.49,17.05,17.36,1051831,0
+ASB.US,D,20230718,000000,17.34,18.18,17.31,18.17,1460996,0
+ASB.US,D,20230719,000000,18.26,18.75,18.06,18.72,1446141,0
+ASB.US,D,20230720,000000,18.75,18.75,18.25,18.41,2188838,0
+ASB.US,D,20230721,000000,18.92,18.92,18.11,18.34,2136736,0
+ASB.US,D,20230724,000000,18.34,18.64,18.105,18.22,2146830,0
+ASB.US,D,20230725,000000,18.22,18.645,18.07,18.15,2370985,0
+ASB.US,D,20230726,000000,18.44,19.03,18.44,18.91,1571579,0
+ASB.US,D,20230727,000000,19.09,19.09,18.57,18.67,1937528,0
+ASB.US,D,20230728,000000,18.91,19.29,18.71,19.21,1644844,0
+ASB.US,D,20230731,000000,19.14,19.35,18.83,18.95,1655867,0
+ASB.US,D,20230801,000000,18.92,18.92,18.25,18.43,1629553,0
+ASB.US,D,20230802,000000,18.15,18.395,18.05,18.33,1471763,0
+ASB.US,D,20230803,000000,18.31,18.765,18.14,18.72,1494383,0
+ASB.US,D,20230804,000000,18.58,19.11,18.55,18.79,1308927,0
+ASB.US,D,20230807,000000,18.72,18.95,18.555,18.93,1135450,0
+ASB.US,D,20230808,000000,18.42,18.71,17.955,18.67,1043348,0
+ASB.US,D,20230809,000000,18.54,18.6,18.305,18.43,707552,0
+ASB.US,D,20230810,000000,18.58,18.805,18.32,18.48,1302616,0
+ASB.US,D,20230811,000000,18.35,18.6,18.32,18.58,792536,0
+ASB.US,D,20230814,000000,18.39,18.47,18.2,18.4,1020628,0
+ASB.US,D,20230815,000000,18.09,18.13,17.57,17.68,1177659,0
+ASB.US,D,20230816,000000,17.67,17.82,17.4,17.41,957248,0
+ASB.US,D,20230817,000000,17.59,17.65,17.31,17.39,904022,0
+ASB.US,D,20230818,000000,17.21,17.605,17.21,17.5,960862,0
+ASB.US,D,20230821,000000,17.56,17.6,17.14,17.27,861685,0
+ASB.US,D,20230822,000000,17.18,17.32,16.41,16.54,1994360,0
+ASB.US,D,20230823,000000,16.54,16.89,16.36,16.89,1135590,0
+ASB.US,D,20230824,000000,16.75,17.17,16.75,16.9,789218,0
+ASB.US,D,20230825,000000,16.96,17.16,16.565,16.9,1289659,0
+ASB.US,D,20230828,000000,17.09,17.225,16.88,16.93,1428131,0
+ASB.US,D,20230829,000000,16.925,17.19,16.82,17.15,1005590,0
+ASB.US,D,20230830,000000,17.09,17.17,16.91,17.12,2105098,0
+ASB.US,D,20230831,000000,16.86,17.34,16.86,17.33,2270312,0
+ASB.US,D,20230901,000000,17.51,17.84,17.475,17.67,1195031,0
+ASB.US,D,20230905,000000,17.84,18.04,17.345,17.39,1928098,0
+ASB.US,D,20230906,000000,17.39,17.51,16.72,16.85,1479954,0
+ASB.US,D,20230907,000000,16.8,16.95,16.615,16.8,1010554,0
+ASB.US,D,20230908,000000,16.74,17.07,16.59,16.95,992785,0
+ASB.US,D,20230911,000000,17,17.13,16.63,16.74,1396442,0
+ASB.US,D,20230912,000000,16.78,17.35,16.71,17.31,1700441,0
+ASB.US,D,20230913,000000,17.44,17.52,16.94,17.34,2007437,0
+ASB.US,D,20230914,000000,17.56,17.825,17.52,17.67,1947832,0
+ASB.US,D,20230915,000000,17.48,17.73,17.35,17.66,5295253,0
+ASB.US,D,20230918,000000,17.6,17.63,17.27,17.4,1612191,0
+ASB.US,D,20230919,000000,17.44,17.58,17.24,17.48,1490988,0
+ASB.US,D,20230920,000000,17.59,17.97,17.43,17.44,1673482,0
+ASB.US,D,20230921,000000,17.33,17.55,17.115,17.27,1421473,0
+ASB.US,D,20230922,000000,17.27,17.36,17.075,17.11,1185960,0
+ASB.US,D,20230925,000000,17.04,17.38,16.99,17.37,950031,0
+ASB.US,D,20230926,000000,17.19,17.33,16.9,16.94,2057336,0
+ASB.US,D,20230927,000000,17.04,17.06,16.74,16.92,1639938,0
+ASB.US,D,20230928,000000,16.91,17.2475,16.885,17.01,1543837,0
+ASB.US,D,20230929,000000,17.25,17.45,17.01,17.11,1316033,0
+ASB.US,D,20231002,000000,17.03,17.14,16.565,16.71,1431106,0
+ASB.US,D,20231003,000000,16.57,16.58,16.305,16.46,2032380,0
+ASB.US,D,20231004,000000,16.2,16.575,16.2,16.49,1647258,0
+ASB.US,D,20231005,000000,16.49,16.905,16.425,16.87,1425952,0
+ASB.US,D,20231006,000000,16.67,17.06,16.51,16.69,1343673,0
+ASB.US,D,20231009,000000,16.43,16.69,16.41,16.45,1305068,0
+ASB.US,D,20231010,000000,16.56,16.77,16.53,16.58,1879583,0
+ASB.US,D,20231011,000000,16.55,16.81,16.305,16.5,1558285,0
+ASB.US,D,20231012,000000,16.57,16.57,16.01,16.11,1479858,0
+ASB.US,D,20231013,000000,16.29,16.375,15.975,16,1769516,0
+ASB.US,D,20231016,000000,16.23,16.59,16.19,16.51,1768812,0
+ASB.US,D,20231017,000000,16.38,17.17,16.38,16.9,1673787,0
+ASB.US,D,20231018,000000,16.58,16.765,16.4,16.48,1652752,0
+ASB.US,D,20231019,000000,16.55,16.87,16.32,16.4,1622034,0
+ASB.US,D,20231020,000000,16.28,16.47,15.16,15.48,4410338,0
+ASB.US,D,20231023,000000,15.4,15.9,15.4,15.59,1870965,0
+ASB.US,D,20231024,000000,15.63,15.69,15.1995,15.46,1764078,0
+ASB.US,D,20231025,000000,15.36,15.57,15.205,15.45,2648805,0
+ASB.US,D,20231026,000000,15.59,16.51,15.59,16.23,2658280,0
+ASB.US,D,20231027,000000,16.15,16.225,15.87,16.07,2278206,0
+ASB.US,D,20231030,000000,16.27,16.4,15.99,16.19,1735635,0
+ASB.US,D,20231031,000000,16.25,16.38,16.07,16.21,837974,0
+ASB.US,D,20231101,000000,16.08,16.25,15.935,16.17,2008265,0
+ASB.US,D,20231102,000000,16.41,16.92,16.19,16.88,3316503,0
+ASB.US,D,20231103,000000,17.35,17.76,17.25,17.64,1856183,0
+ASB.US,D,20231106,000000,17.62,17.69,17.19,17.44,1632453,0
+ASB.US,D,20231107,000000,17.32,17.445,17.17,17.36,1216475,0
+ASB.US,D,20231108,000000,17.38,17.385,17.07,17.12,1032027,0
+ASB.US,D,20231109,000000,17.13,17.24,16.795,16.85,966843,0
+ASB.US,D,20231110,000000,17.11,17.16,16.735,16.95,2440791,0
+ASB.US,D,20231113,000000,16.89,16.92,16.59,16.6,2303921,0
+ASB.US,D,20231114,000000,17.34,18.105,17.29,17.94,2291991,0
+ASB.US,D,20231115,000000,17.91,18.315,17.91,18.12,2070943,0
+ASB.US,D,20231116,000000,18.08,18.15,17.715,17.92,2343338,0
+ASB.US,D,20231117,000000,18.23,18.28,17.96,18.18,1225213,0
+ASB.US,D,20231120,000000,18.13,18.17,17.96,18.06,1519706,0
+ASB.US,D,20231121,000000,18.01,18.02,17.59,17.63,1272968,0
+ASB.US,D,20231122,000000,17.83,17.88,17.575,17.68,1448414,0
+ASB.US,D,20231124,000000,17.72,17.795,17.57,17.73,474327,0
+ASB.US,D,20231127,000000,17.58,17.68,17.394,17.51,1159434,0
+ASB.US,D,20231128,000000,17.56,17.58,17.3,17.57,1010052,0
+ASB.US,D,20231129,000000,17.76,18.09,17.71,17.82,1214087,0
+ASB.US,D,20231130,000000,17.66,17.91,17.515,17.74,1649293,0
+ASB.US,D,20231201,000000,17.69,18.82,17.57,18.74,2052095,0
+ASB.US,D,20231204,000000,18.61,18.98,18.56,18.96,1513121,0
+ASB.US,D,20231205,000000,18.82,18.94,18.625,18.82,1552452,0
+ASB.US,D,20231206,000000,19,19.43,18.875,18.98,1488762,0
+ASB.US,D,20231207,000000,19.11,19.38,18.96,19.36,1406175,0
+ASB.US,D,20231208,000000,19.42,19.62,19.25,19.56,1065872,0
+ASB.US,D,20231211,000000,19.53,19.62,19.42,19.44,953243,0
+ASB.US,D,20231212,000000,19.39,19.53,19.21,19.4,1370171,0
+ASB.US,D,20231213,000000,19.38,20.31,19.31,20.3,2116636,0
+ASB.US,D,20231214,000000,20.94,21.485,20.84,21.34,2162582,0
+ASB.US,D,20231215,000000,21.36,21.43,20.96,21.19,3985285,0
+ASB.US,D,20231218,000000,21.32,21.37,21.025,21.15,1796976,0
+ASB.US,D,20231219,000000,21.23,21.61,21.06,21.56,1863905,0
+ASB.US,D,20231220,000000,21.49,21.79,21.07,21.07,1795358,0
+ASB.US,D,20231221,000000,21.34,21.38,21.005,21.19,1360032,0
+ASB.US,D,20231222,000000,21.38,21.64,21.26,21.46,1228360,0
+ASB.US,D,20231226,000000,21.54,21.88,21.445,21.79,770081,0
+ASB.US,D,20231227,000000,21.76,21.885,21.64,21.73,814990,0
+ASB.US,D,20231228,000000,21.66,21.815,21.55,21.73,842882,0
+ASB.US,D,20231229,000000,21.66,21.71,21.34,21.39,980432,0
+ASB.US,D,20240102,000000,21.2,21.885,21.19,21.75,1204883,0
+ASB.US,D,20240103,000000,21.5,21.52,20.96,21.01,1564268,0
+ASB.US,D,20240104,000000,21.05,21.4,21,21.29,1168563,0
+ASB.US,D,20240105,000000,21.17,21.68,21.1,21.34,1322156,0
+ASB.US,D,20240108,000000,21.26,21.68,21.15,21.65,1059173,0
+ASB.US,D,20240109,000000,21.34,21.505,21.25,21.45,1253807,0
+ASB.US,D,20240110,000000,21.36,21.48,21.15,21.45,1349365,0
+ASB.US,D,20240111,000000,21.26,21.295,20.83,21.26,1658386,0
+ASB.US,D,20240112,000000,21.36,21.49,20.74,20.93,916510,0
+ASB.US,D,20240116,000000,20.61,20.88,20.51,20.73,1088313,0
+ASB.US,D,20240117,000000,20.35,20.78,20.25,20.67,810804,0
+ASB.US,D,20240118,000000,20.78,20.95,20.62,20.92,1211309,0
+ASB.US,D,20240119,000000,20.96,21.45,20.81,21.37,1185570,0
+ASB.US,D,20240122,000000,21.61,21.8,21.5,21.8,1677027,0
+ASB.US,D,20240123,000000,22,22.03,21.45,21.45,1603815,0
+ASB.US,D,20240124,000000,21.71,22.01,21.54,21.86,2171452,0
+ASB.US,D,20240125,000000,22,22.1,21.665,21.88,2438971,0
+ASB.US,D,20240126,000000,22.16,22.16,21.345,21.65,1788781,0
+ASB.US,D,20240129,000000,21.69,22.01,21.4925,22,1515710,0
+ASB.US,D,20240130,000000,21.89,22.075,21.83,21.86,919500,0
+ASB.US,D,20240131,000000,21.28,21.91,21,21.01,2253258,0
+ASB.US,D,20240201,000000,21.18,21.27,20.125,20.84,2744437,0
+ASB.US,D,20240202,000000,20.25,20.96,20.25,20.54,3647177,0
+ASB.US,D,20240205,000000,20.28,20.285,19.82,19.97,2600754,0
+ASB.US,D,20240206,000000,19.92,20.15,19.81,19.92,2255159,0
+ASB.US,D,20240207,000000,20.02,20.14,19.45,19.88,2156520,0
+ASB.US,D,20240208,000000,19.71,19.97,19.68,19.92,1046725,0
+ASB.US,D,20240209,000000,19.92,20.35,19.72,20.25,1806130,0
+ASB.US,D,20240212,000000,20.2,21.015,20.2,20.75,1578714,0
+ASB.US,D,20240213,000000,20.09,20.19,19.4,19.73,2142052,0
+ASB.US,D,20240214,000000,20.06,20.1,19.72,20.02,1434770,0
+ASB.US,D,20240215,000000,20.15,20.845,20.13,20.75,1747378,0
+ASB.US,D,20240216,000000,20.48,21.055,20.33,20.84,2066723,0
+ASB.US,D,20240220,000000,20.55,20.945,20.55,20.78,1096803,0
+ASB.US,D,20240221,000000,20.7,20.85,20.51,20.68,1152647,0
+ASB.US,D,20240222,000000,20.69,20.83,20.46,20.62,1413033,0
+ASB.US,D,20240223,000000,20.62,20.9,20.38,20.63,1505988,0
+ASB.US,D,20240226,000000,20.5,20.78,20.3,20.47,877328,0
+ASB.US,D,20240227,000000,20.64,20.87,20.55,20.84,1200063,0
+ASB.US,D,20240228,000000,20.65,21.04,20.58,20.64,922079,0
+ASB.US,D,20240229,000000,20.8,21.03,20.65,20.84,1209484,0
+ASB.US,D,20240301,000000,20.68,20.705,20.18,20.64,885922,0
+ASB.US,D,20240304,000000,20.8,21.075,20.55,20.62,1161537,0
+ASB.US,D,20240305,000000,20.52,21.46,20.52,21.43,1830944,0
+ASB.US,D,20240306,000000,21.39,21.53,20.755,21.24,1882504,0
+ASB.US,D,20240307,000000,21.44,21.59,20.88,21.12,1641564,0
+ASB.US,D,20240308,000000,21.35,21.515,21.11,21.13,1081510,0
+ASB.US,D,20240311,000000,21.07,21.27,20.895,21.11,1433023,0
+ASB.US,D,20240312,000000,21.06,21.215,20.735,20.82,947770,0
+ASB.US,D,20240313,000000,20.77,21.07,20.585,20.7,989974,0
+ASB.US,D,20240314,000000,20.59,20.66,19.94,20.08,1042731,0
+ASB.US,D,20240315,000000,19.99,20.51,19.965,20.25,2401202,0
+ASB.US,D,20240318,000000,20.24,20.3,20.01,20.04,1301999,0
+ASB.US,D,20240319,000000,19.97,20.385,19.97,20.29,770892,0
+ASB.US,D,20240320,000000,20.28,20.98,20.14,20.8,1113643,0
+ASB.US,D,20240321,000000,20.85,21.245,20.84,21.01,1918993,0
+ASB.US,D,20240322,000000,21.07,21.17,20.52,20.57,1209167,0
+ASB.US,D,20240325,000000,20.56,20.83,20.56,20.62,884463,0
+ASB.US,D,20240326,000000,20.78,20.8,20.44,20.52,1065574,0
+ASB.US,D,20240327,000000,20.66,21.26,20.64,21.26,1005325,0
+ASB.US,D,20240328,000000,21.26,21.56,21.19,21.51,1876999,0
+ASB.US,D,20240401,000000,21.51,21.53,21.15,21.27,1279783,0
+ASB.US,D,20240402,000000,21.08,21.085,20.72,20.81,1286438,0
+ASB.US,D,20240403,000000,20.71,21.01,20.7,20.86,960567,0
+ASB.US,D,20240404,000000,21.095,21.41,20.885,20.98,1470400,0
+ASB.US,D,20240405,000000,20.89,21.15,20.85,21.03,920176,0
+ASB.US,D,20240408,000000,21.18,21.535,21.08,21.44,1040804,0
+ASB.US,D,20240409,000000,21.52,21.68,21.34,21.46,1331292,0
+ASB.US,D,20240410,000000,20.9,20.99,20.375,20.59,1542837,0
+ASB.US,D,20240411,000000,20.65,20.69,20.22,20.56,1029087,0
+ASB.US,D,20240412,000000,20.27,20.51,20.18,20.32,881493,0
+ASB.US,D,20240415,000000,20.37,20.69,20.08,20.27,1057733,0
+ASB.US,D,20240416,000000,20.09,20.11,19.765,19.9,1208173,0
+ASB.US,D,20240417,000000,20.11,20.29,19.925,19.96,1008111,0
+ASB.US,D,20240418,000000,19.96,20.23,19.86,20.04,786191,0
+ASB.US,D,20240419,000000,19.94,20.575,19.81,20.55,1352749,0
+ASB.US,D,20240422,000000,20.59,21.11,20.53,20.98,1030142,0
+ASB.US,D,20240423,000000,20.95,21.395,20.86,21.27,1497890,0
+ASB.US,D,20240424,000000,21.02,21.385,20.92,21.34,1890142,0
+ASB.US,D,20240425,000000,21.21,21.435,20.87,21.37,1786011,0
+ASB.US,D,20240426,000000,21.43,22.15,21.175,21.57,2239466,0
+ASB.US,D,20240429,000000,21.7,22.025,21.57,21.59,2139702,0
+ASB.US,D,20240430,000000,21.45,21.54,21.06,21.07,1881645,0
+ASB.US,D,20240501,000000,21.23,21.97,21.195,21.56,1579107,0
+ASB.US,D,20240502,000000,21.9,21.905,21.57,21.87,1397403,0
+ASB.US,D,20240503,000000,22.14,22.32,21.87,21.97,765271,0
+ASB.US,D,20240506,000000,22.14,22.27,22.045,22.15,871034,0
+ASB.US,D,20240507,000000,22.24,22.475,22.13,22.15,1171530,0
+ASB.US,D,20240508,000000,21.98,22.4,21.92,22.39,968872,0
+ASB.US,D,20240509,000000,22.34,22.57,22.305,22.36,1093119,0
+ASB.US,D,20240510,000000,22.47,22.47,22.1,22.33,1232963,0
+ASB.US,D,20240513,000000,22.46,22.54,22.13,22.14,809352,0
+ASB.US,D,20240514,000000,22.44,22.44,22.18,22.37,704261,0
+ASB.US,D,20240515,000000,22.63,22.77,22.245,22.48,706648,0
+ASB.US,D,20240516,000000,22.41,22.55,22.16,22.18,689355,0
+ASB.US,D,20240517,000000,22.28,22.335,22.135,22.27,871003,0
+ASB.US,D,20240520,000000,22.3,22.31,21.83,21.84,897713,0
+ASB.US,D,20240521,000000,21.81,22.03,21.73,21.75,1171255,0
+ASB.US,D,20240522,000000,21.68,21.75,21.35,21.47,773244,0
+ASB.US,D,20240523,000000,21.47,21.47,20.91,20.97,748751,0
+ASB.US,D,20240524,000000,21.09,21.24,20.97,21.24,652079,0
+ASB.US,D,20240528,000000,21.25,21.31,20.935,21.02,649555,0
+ASB.US,D,20240529,000000,20.57,20.74,20.42,20.68,853072,0
+ASB.US,D,20240530,000000,20.99,21.205,20.79,21.12,1316014,0
+ASB.US,D,20240531,000000,21.22,21.43,21.14,21.42,870529,0
+ASB.US,D,20240603,000000,21.42,21.42,20.64,20.71,662804,0
+ASB.US,D,20240604,000000,20.43,20.73,20.375,20.57,1239804,0
+ASB.US,D,20240605,000000,20.77,20.77,20.51,20.63,974107,0
+ASB.US,D,20240606,000000,20.63,20.71,20.44,20.63,770150,0
+ASB.US,D,20240607,000000,20.45,20.615,20.42,20.58,794680,0
+ASB.US,D,20240610,000000,20.23,20.43,20.09,20.28,1038636,0
+ASB.US,D,20240611,000000,20.09,20.175,19.87,20.13,1155473,0
+ASB.US,D,20240612,000000,20.73,20.95,20.29,20.46,1161226,0
+ASB.US,D,20240613,000000,20.37,20.39,20.005,20.16,772405,0
+ASB.US,D,20240614,000000,19.86,20.03,19.78,20,799713,0
+ASB.US,D,20240617,000000,19.95,20.26,19.83,20.25,1469831,0
+ASB.US,D,20240618,000000,20.16,20.465,20.15,20.36,759467,0
+ASB.US,D,20240620,000000,20.24,20.5,20.18,20.41,1289655,0
+ASB.US,D,20240621,000000,20.33,20.37,20.165,20.29,2408958,0
+ASB.US,D,20240624,000000,20.36,20.9125,20.27,20.71,959948,0
+ASB.US,D,20240625,000000,20.62,20.69,20.125,20.13,1286629,0
+ASB.US,D,20240626,000000,19.99,20.07,19.83,20,1372410,0
+ASB.US,D,20240627,000000,20.02,20.31,19.9,20.3,973292,0
+ASB.US,D,20240628,000000,20.47,21.22,20.47,21.15,2944302,0
+ASB.US,D,20240701,000000,21.15,21.24,20.78,20.83,1166791,0
+ASB.US,D,20240702,000000,20.77,20.94,20.75,20.87,787032,0
+ASB.US,D,20240703,000000,21,21,20.55,20.56,637160,0
+ASB.US,D,20240705,000000,20.5,20.525,20.215,20.35,965243,0
+ASB.US,D,20240708,000000,20.54,20.66,20.3,20.31,972971,0
+ASB.US,D,20240709,000000,20.19,20.71,20.14,20.58,857641,0
+ASB.US,D,20240710,000000,20.58,20.98,20.555,20.97,927365,0
+ASB.US,D,20240711,000000,21.42,21.75,21.16,21.61,1408717,0
+ASB.US,D,20240712,000000,21.78,21.9,21.56,21.78,1015571,0
+ASB.US,D,20240715,000000,22.11,22.585,22.03,22.33,1135905,0
+ASB.US,D,20240716,000000,22.52,23.49,22.41,23.46,1852640,0
+ASB.US,D,20240717,000000,22.78,23.715,22.78,23.46,1619914,0
+ASB.US,D,20240718,000000,23.21,23.69,22.83,22.91,2043219,0
+ASB.US,D,20240719,000000,22.83,23.225,22.75,22.9,1559548,0
+ASB.US,D,20240722,000000,22.9,23.39,22.62,23.26,1109860,0
+ASB.US,D,20240723,000000,23.14,23.89,23.14,23.68,1082335,0
+ASB.US,D,20240724,000000,23.64,23.8,23.085,23.15,2070384,0
+ASB.US,D,20240725,000000,23.21,24.21,23.14,23.93,3558075,0
+ASB.US,D,20240726,000000,23.18,24.135,23.04,23.95,2803435,0
+ASB.US,D,20240729,000000,24.16,24.16,22.9,23.05,2653329,0
+ASB.US,D,20240730,000000,23.2,23.36,22.93,23.2,1833453,0
+ASB.US,D,20240731,000000,23.17,23.4399,22.915,22.98,2001755,0
+ASB.US,D,20240801,000000,22.92,23.03,21.81,22.07,1964127,0
+ASB.US,D,20240802,000000,21.34,21.51,20.73,21.16,2315771,0
+ASB.US,D,20240805,000000,20.23,20.585,19.76,20.21,2879719,0
+ASB.US,D,20240806,000000,20.12,20.55,19.94,20.19,1573187,0
+ASB.US,D,20240807,000000,20.52,20.68,19.9998,20.07,1242520,0
+ASB.US,D,20240808,000000,20.43,20.475,20.23,20.44,842919,0
+ASB.US,D,20240809,000000,20.39,20.53,20.275,20.52,956480,0
+ASB.US,D,20240812,000000,20.72,21.01,20.275,20.35,1174954,0
+ASB.US,D,20240813,000000,20.59,20.685,20.16,20.6,1214798,0
+ASB.US,D,20240814,000000,20.73,20.73,20.305,20.49,932716,0
+ASB.US,D,20240815,000000,21.01,21.43,20.89,21.23,1094414,0
+ASB.US,D,20240816,000000,21.14,21.6,21.14,21.44,892264,0
+ASB.US,D,20240819,000000,21.5,21.78,21.45,21.77,993977,0
+ASB.US,D,20240820,000000,21.68,21.68,21.23,21.26,731446,0
+ASB.US,D,20240821,000000,21.46,21.46,21.1,21.38,861529,0
+ASB.US,D,20240822,000000,21.34,21.635,21.34,21.52,1078399,0
+ASB.US,D,20240823,000000,21.74,22.94,21.7,22.54,1495210,0
+ASB.US,D,20240826,000000,22.76,22.82,22.43,22.47,2003338,0
+ASB.US,D,20240827,000000,22.38,22.625,22.22,22.46,1188630,0
+ASB.US,D,20240828,000000,22.35,22.86,22.35,22.64,1078177,0
+ASB.US,D,20240829,000000,22.9,22.92,22.49,22.71,870843,0
+ASB.US,D,20240830,000000,22.83,22.955,22.57,22.88,934154,0
+ASB.US,D,20240903,000000,22.44,22.71,22.2,22.42,927551,0
+ASB.US,D,20240904,000000,22.36,22.61,22.12,22.18,852399,0
+ASB.US,D,20240905,000000,22.43,22.43,21.79,21.82,1323249,0
+ASB.US,D,20240906,000000,21.93,22.08,21.17,21.25,1790628,0
+ASB.US,D,20240909,000000,21.23,21.57,21.18,21.4,1305097,0
+ASB.US,D,20240910,000000,21.36,21.38,20.655,21.01,1132790,0
+ASB.US,D,20240911,000000,20.77,20.89,20.2,20.54,1401385,0
+ASB.US,D,20240912,000000,20.65,20.73,20.37,20.47,1320025,0
+ASB.US,D,20240913,000000,20.75,21.305,20.71,21.27,1539570,0
+ASB.US,D,20240916,000000,21.39,21.58,21.12,21.36,945788,0
+ASB.US,D,20240917,000000,21.62,21.96,21.34,21.51,705159,0
+ASB.US,D,20240918,000000,21.48,22.22,21.27,21.53,1130623,0
+ASB.US,D,20240919,000000,22.07,22.305,21.66,22.19,1168183,0
+ASB.US,D,20240920,000000,22.03,22.075,21.675,21.69,3139859,0
+ASB.US,D,20240923,000000,21.75,21.86,21.41,21.52,860431,0
+ASB.US,D,20240924,000000,21.59,21.69,21.275,21.4,1243664,0
+ASB.US,D,20240925,000000,21.37,21.42,21.09,21.17,1048883,0
+ASB.US,D,20240926,000000,21.49,21.6,21.24,21.46,1066922,0
+ASB.US,D,20240927,000000,21.76,21.835,21.35,21.44,1232804,0
+ASB.US,D,20240930,000000,21.29,21.759,21.26,21.54,984023,0
+ASB.US,D,20241001,000000,21.44,21.44,20.57,20.65,1049116,0
+ASB.US,D,20241002,000000,20.54,20.84,20.54,20.64,854488,0
+ASB.US,D,20241003,000000,20.47,20.715,20.31,20.66,720001,0
+ASB.US,D,20241004,000000,21.11,21.29,20.96,21.02,904262,0
+ASB.US,D,20241007,000000,20.89,21.235,20.89,21.21,1032631,0
+ASB.US,D,20241008,000000,21.08,21.31,20.91,21.12,976745,0
+ASB.US,D,20241009,000000,20.99,21.565,20.99,21.25,869748,0
+ASB.US,D,20241010,000000,21.09,21.43,20.97,21.34,1545212,0
+ASB.US,D,20241011,000000,21.47,22.06,21.435,21.89,1240402,0
+ASB.US,D,20241014,000000,21.91,22.18,21.71,22.09,1073009,0
+ASB.US,D,20241015,000000,22.21,22.95,22.09,22.4,1514749,0
+ASB.US,D,20241016,000000,22.67,23.08,22.5001,22.9,1281549,0
+ASB.US,D,20241017,000000,22.95,23.219,22.82,23.16,1060639,0
+ASB.US,D,20241018,000000,23.17,23.18,22.775,22.85,1364442,0
+ASB.US,D,20241021,000000,22.8,22.825,21.98,22.06,1314517,0
+ASB.US,D,20241022,000000,22.1,22.46,21.9,22.42,1115817,0
+ASB.US,D,20241023,000000,22.28,22.489,22.19,22.46,2197925,0
+ASB.US,D,20241024,000000,22.59,22.72,22.11,22.68,2383026,0
+ASB.US,D,20241025,000000,24.03,24.2,22.79,22.91,2196911,0
+ASB.US,D,20241028,000000,23.16,23.84,22.88,23.78,1480293,0
+ASB.US,D,20241029,000000,23.69,23.74,23.51,23.55,1084247,0
+ASB.US,D,20241030,000000,23.63,24.31,23.53,24.02,1657474,0
+ASB.US,D,20241031,000000,24.16,24.16,23.7,23.74,1766561,0
+ASB.US,D,20241101,000000,23.92,24.02,23.52,23.56,1068295,0
+ASB.US,D,20241104,000000,23.46,23.53,23.01,23.38,1151683,0
+ASB.US,D,20241105,000000,23.39,24.01,23.39,23.99,1011010,0
+ASB.US,D,20241106,000000,25.67,28.175,25.67,28.14,5195753,0
+ASB.US,D,20241107,000000,27.58,27.66,26.85,26.86,2708134,0
+ASB.US,D,20241108,000000,26.98,27.08,26.54,26.78,1612161,0
+ASB.US,D,20241111,000000,27.24,28.18,27.16,27.64,1436552,0
+ASB.US,D,20241112,000000,27.52,27.92,27.38,27.58,1208439,0
+ASB.US,D,20241113,000000,27.59,28.05,27.175,27.26,1258089,0
+ASB.US,D,20241114,000000,27.285,27.45,26.41,26.67,1145188,0
+ASB.US,D,20241115,000000,26.48,26.63,25.99,26.6,9644719,0
+ASB.US,D,20241118,000000,26.71,26.94,26.525,26.54,4896982,0
+ASB.US,D,20241119,000000,26.08,26.52,26.015,26.11,3341737,0
+ASB.US,D,20241120,000000,26.165,26.575,25.8,26.55,2666345,0
+ASB.US,D,20241121,000000,26.78,26.98,26.5,26.71,1758058,0
+ASB.US,D,20241122,000000,26.695,27.36,26.65,27.31,1928487,0
+ASB.US,D,20241125,000000,27.595,27.97,27.18,27.19,3159738,0
+ASB.US,D,20241126,000000,27.04,27.12,26.695,27.03,1889152,0
+ASB.US,D,20241127,000000,27.17,27.38,26.665,26.72,1240753,0
+ASB.US,D,20241129,000000,26.815,26.97,26.45,26.69,867910,0
+ASB.US,D,20241202,000000,26.51,26.64,26.22,26.33,1299848,0
+ASB.US,D,20241203,000000,26.33,26.46,25.87,25.95,2374416,0
+ASB.US,D,20241204,000000,25.95,26.17,25.7,26.11,1453221,0
+ASB.US,D,20241205,000000,26.378,26.54,26.03,26.06,2753381,0
+ASB.US,D,20241206,000000,26.23,26.26,25.78,26.01,1279640,0
+ASB.US,D,20241209,000000,26.1,26.35,25.84,25.87,1604009,0
+ASB.US,D,20241210,000000,25.96,26.6,25.64,26,2904931,0
+ASB.US,D,20241211,000000,26.19,26.62,26.19,26.27,1751031,0
+ASB.US,D,20241212,000000,26.27,26.39,25.83,25.86,956787,0
+ASB.US,D,20241213,000000,25.86,25.96,25.38,25.55,1012856,0
+ASB.US,D,20241216,000000,25.485,25.82,25.21,25.72,1382559,0
+ASB.US,D,20241217,000000,25.595,25.74,24.9,25.1,1372637,0
+ASB.US,D,20241218,000000,25.22,25.52,23.76,23.89,1723143,0
+ASB.US,D,20241219,000000,24.29,24.63,23.6,23.7,1765377,0
+ASB.US,D,20241220,000000,23.58,24.28,23.44,23.99,3423840,0
+ASB.US,D,20241223,000000,23.84,24.29,23.73,24.26,952537,0
+ASB.US,D,20241224,000000,24.29,24.41,24.075,24.37,240592,0
+ASB.US,D,20241226,000000,24.08,24.56,24.04,24.51,770379,0
+ASB.US,D,20241227,000000,24.355,24.53,23.86,24.05,908075,0
+ASB.US,D,20241230,000000,23.83,24.09,23.6,23.92,759296,0
+ASB.US,D,20241231,000000,24.08,24.195,23.85,23.9,1481141,0
+ASB.US,D,20250102,000000,24.05,24.27,23.54,23.6,1537018,0
+ASB.US,D,20250103,000000,23.62,24.06,23.255,24.03,1155071,0
+ASB.US,D,20250106,000000,24.05,24.66,24.01,24.14,1286723,0
+ASB.US,D,20250107,000000,24.23,24.35,23.57,23.8,1253660,0
+ASB.US,D,20250108,000000,23.64,24.015,23.51,23.93,1096717,0
+ASB.US,D,20250110,000000,23.42,23.515,23,23.26,1550044,0
+ASB.US,D,20250113,000000,23.085,24,23.02,23.94,1830083,0
+ASB.US,D,20250114,000000,24.16,24.71,24.07,24.68,1283060,0
+ASB.US,D,20250115,000000,25.53,25.71,25.14,25.36,1306797,0
+ASB.US,D,20250116,000000,25.25,25.36,24.8617,25.02,1002951,0
+ASB.US,D,20250117,000000,25.25,25.39,24.94,25.17,2619205,0
+ASB.US,D,20250121,000000,25.335,25.79,25.22,25.63,1787681,0
+ASB.US,D,20250122,000000,25.52,25.58,25.22,25.52,3347154,0
+ASB.US,D,20250123,000000,25.49,25.63,25.145,25.33,2180179,0
+ASB.US,D,20250124,000000,25.515,25.515,24.305,25.12,2530010,0
+ASB.US,D,20250127,000000,25.26,25.53,24.73,24.95,2338331,0
+ASB.US,D,20250128,000000,24.895,25.01,24.495,24.65,2528035,0
+ASB.US,D,20250129,000000,24.6,25.005,24.39,24.73,1425763,0
+ASB.US,D,20250130,000000,25.044,25.47,24.85,25.13,957861,0
+ASB.US,D,20250131,000000,25.18,25.48,24.97,25.14,1932600,0
+ASB.US,D,20250203,000000,24.39,24.77,24.04,24.47,876400,0
+ASB.US,D,20250204,000000,24.6,24.95,24.48,24.79,1306655,0
+ASB.US,D,20250205,000000,24.945,25.19,24.725,25.17,1151734,0
+ASB.US,D,20250206,000000,25.295,25.65,25.1051,25.63,1208823,0
+ASB.US,D,20250207,000000,25.64,25.645,24.98,25.18,1118351,0
+ASB.US,D,20250210,000000,25.085,25.2,24.85,24.89,1372702,0
+ASB.US,D,20250211,000000,24.76,25.32,24.69,25.26,917050,0
+ASB.US,D,20250212,000000,24.88,24.99,24.62,24.72,1042290,0
+ASB.US,D,20250213,000000,24.78,25.06,24.74,25.02,914348,0
+ASB.US,D,20250214,000000,25.11,25.46,24.93,25.08,796029,0
+ASB.US,D,20250218,000000,25.095,25.6,25.035,25.42,1032720,0
+ASB.US,D,20250219,000000,25.25,25.55,25.05,25.41,2170953,0
+ASB.US,D,20250220,000000,25.36,25.52,24.65,25.1,2081870,0
+ASB.US,D,20250221,000000,25.42,25.445,24.335,24.44,1725788,0
+ASB.US,D,20250224,000000,24.605,24.605,24.13,24.16,1772193,0
+ASB.US,D,20250225,000000,24.3,24.555,24.14,24.19,1145452,0
+ASB.US,D,20250226,000000,24.315,24.735,24.14,24.51,967422,0
+ASB.US,D,20250227,000000,24.615,24.89,24.43,24.71,1324328,0
+ASB.US,D,20250228,000000,24.78,25.03,24.54,24.85,1983473,0
+ASB.US,D,20250303,000000,24.72,25.01,24.055,24.23,1322716,0
+ASB.US,D,20250304,000000,23.985,24,22.85,23.48,1619877,0
+ASB.US,D,20250305,000000,23.62,23.77,23.032,23.35,1226391,0
+ASB.US,D,20250306,000000,23.045,23.1746,22.75,23.01,1244846,0
+ASB.US,D,20250307,000000,22.955,23,22.285,22.64,1689694,0
+ASB.US,D,20250310,000000,22.345,22.48,21.36,21.45,2531127,0
+ASB.US,D,20250311,000000,21.555,21.71,20.96,21.06,2361405,0
+ASB.US,D,20250312,000000,21.33,21.91,20.935,21.66,2988456,0
+ASB.US,D,20250313,000000,21.725,22.01,21.2,21.24,1460104,0
+ASB.US,D,20250314,000000,21.54,21.97,21.46,21.96,1254850,0
+ASB.US,D,20250317,000000,21.985,22.3,21.72,22.22,1853568,0
+ASB.US,D,20250318,000000,22.15,22.44,22.105,22.44,1463569,0
+ASB.US,D,20250319,000000,22.466,22.96,22.33,22.83,1801432,0
+ASB.US,D,20250320,000000,22.615,23.23,22.46,22.77,1478288,0
+ASB.US,D,20250321,000000,22.61,22.81,22.28,22.51,4504333,0
+ASB.US,D,20250324,000000,22.97,23.28,22.86,23.2,1638793,0
+ASB.US,D,20250325,000000,23.34,23.34,23.01,23.1,1122250,0
+ASB.US,D,20250326,000000,23.155,23.47,22.745,22.88,900308,0
+ASB.US,D,20250327,000000,22.85,23.03,22.48,22.72,1108080,0
+ASB.US,D,20250328,000000,22.655,22.845,22.115,22.38,857059,0
+ASB.US,D,20250331,000000,22.115,22.645,21.9773,22.53,1030544,0
+ASB.US,D,20250401,000000,22.465,22.465,21.9,22.18,782814,0
+ASB.US,D,20250402,000000,21.96,22.62,21.85,22.62,1103415,0
+ASB.US,D,20250403,000000,21.375,21.475,19.99,20.03,1630233,0
+ASB.US,D,20250404,000000,19.14,19.57,18.355,19.41,2877505,0
+ASB.US,D,20250407,000000,18.88,20.25,18.33,19.32,2250019,0
+ASB.US,D,20250408,000000,20.12,20.16,18.5,18.91,2048592,0
+ASB.US,D,20250409,000000,18.745,20.91,18.32,20.61,2827742,0
+ASB.US,D,20250410,000000,20.205,20.205,18.64,19.29,2011018,0
+ASB.US,D,20250411,000000,19.11,19.49,18.78,19.23,1494840,0
+ASB.US,D,20250414,000000,19.64,19.64,18.93,19.49,1428797,0
+ASB.US,D,20250415,000000,19.56,20.11,19.56,19.81,1082295,0
+ASB.US,D,20250416,000000,19.29,20.06,19.09,19.66,2245974,0
+ASB.US,D,20250417,000000,19.75,20.12,19.63,19.97,5193367,0
+ASB.US,D,20250421,000000,19.93,20.065,19.62,20.01,1674688,0
+ASB.US,D,20250422,000000,20.25,21.03,20.23,20.88,2407048,0
+ASB.US,D,20250423,000000,21.485,22.11,21.13,21.41,1681810,0
+ASB.US,D,20250424,000000,21.28,22.05,21.16,22.02,2356032,0
+ASB.US,D,20250425,000000,22.02,22.97,22,22.33,3793028,0
+ASB.US,D,20250428,000000,22.385,22.62,22.06,22.47,2176842,0
+ASB.US,D,20250429,000000,22.395,22.6,22.09,22.41,1180739,0
+ASB.US,D,20250430,000000,21.76,22.13,21.615,22.06,1347178,0
+ASB.US,D,20250501,000000,22.03,22.675,22,22.47,1389298,0
+ASB.US,D,20250502,000000,22.76,23.33,22.69,23.24,1687053,0
+ASB.US,D,20250505,000000,22.905,23.32,22.9,22.96,1289666,0
+ASB.US,D,20250506,000000,22.66,22.88,22.52,22.57,1233869,0
+ASB.US,D,20250507,000000,22.7,22.95,22.43,22.47,1486569,0
+ASB.US,D,20250508,000000,22.66,23.51,22.62,23.26,1397545,0
+ASB.US,D,20250509,000000,23.3,23.41,23.09,23.2,717727,0
+ASB.US,D,20250512,000000,24.11,24.78,24.11,24.38,1846290,0
+ASB.US,D,20250513,000000,24.33,24.695,24.25,24.56,1092104,0
+ASB.US,D,20250514,000000,24.415,24.59,24.35,24.38,1014698,0
+ASB.US,D,20250515,000000,24.19,24.42,24.07,24.32,1091233,0
+ASB.US,D,20250516,000000,24.17,24.385,24.03,24.28,899580,0
+ASB.US,D,20250519,000000,23.7655,24.17,23.7655,24.14,1068764,0
+ASB.US,D,20250520,000000,23.94,24.09,23.87,23.98,901812,0
+ASB.US,D,20250521,000000,23.63,23.81,23.07,23.08,1003319,0
+ASB.US,D,20250522,000000,22.99,23.325,22.89,23.08,1123694,0
+ASB.US,D,20250523,000000,22.55,23.1,22.4,23,962768,0
+ASB.US,D,20250527,000000,23.32,23.54,23.02,23.52,956651,0
+ASB.US,D,20250528,000000,23.52,23.5736,23.1,23.12,825463,0
+ASB.US,D,20250529,000000,23.195,23.3,22.995,23.29,620259,0
+ASB.US,D,20250530,000000,23.08,23.33,23,23.17,1035980,0
+ASB.US,D,20250602,000000,22.855,23.09,22.49,23.01,1134847,0
+ASB.US,D,20250603,000000,23.1,23.425,22.84,23.33,1127471,0
+ASB.US,D,20250604,000000,23.335,23.48,23.01,23.11,871709,0
+ASB.US,D,20250605,000000,23.04,23.12,22.79,22.9,700807,0
+ASB.US,D,20250606,000000,23.3,23.59,23.22,23.59,1011060,0
+ASB.US,D,20250609,000000,23.715,23.92,23.56,23.65,801814,0
+ASB.US,D,20250610,000000,23.745,24.12,23.685,24.02,777989,0
+ASB.US,D,20250611,000000,24.05,24.23,23.6,23.75,1217343,0
+ASB.US,D,20250612,000000,23.635,23.635,23.26,23.47,889723,0
+ASB.US,D,20250613,000000,23.11,23.18,22.74,22.82,1384962,0
+ASB.US,D,20250616,000000,23.125,23.24,22.86,22.96,1106114,0
+ASB.US,D,20250617,000000,22.845,22.95,22.545,22.63,953258,0
+ASB.US,D,20250618,000000,22.5,23.06,22.475,22.87,1093126,0
+ASB.US,D,20250620,000000,22.99,23.2,22.88,23.08,2505714,0
+ASB.US,D,20250623,000000,22.89,23.79,22.885,23.76,1407670,0
+ASB.US,D,20250624,000000,23.975,24.44,23.975,24.06,1342540,0
+ASB.US,D,20250625,000000,24.015,24.09,23.835,23.99,916017,0
+ASB.US,D,20250626,000000,24.07,24.605,24.01,24.56,1376031,0
+ASB.US,D,20250627,000000,24.67,24.77,24.365,24.44,1948421,0
+ASB.US,D,20250630,000000,24.64,24.695,24.38,24.39,1191225,0
+ASB.US,D,20250701,000000,24.2,25.47,24.2,25.09,1396567,0
+ASB.US,D,20250702,000000,25.11,25.66,25.05,25.62,1459882,0
+ASB.US,D,20250703,000000,25.635,26.06,25.515,25.86,710409,0
+ASB.US,D,20250707,000000,25.48,26.04,25.43,25.54,1517792,0
+ASB.US,D,20250708,000000,25.615,25.91,25.51,25.64,1596600,0
+ASB.US,D,20250709,000000,25.78,25.88,25.56,25.7,2000544,0
+ASB.US,D,20250710,000000,25.595,26.21,25.46,25.89,1915799,0
+ASB.US,D,20250711,000000,25.75,25.86,25.525,25.54,1593151,0
+ASB.US,D,20250714,000000,25.59,25.91,25.49,25.88,1382991,0
+ASB.US,D,20250715,000000,25.93,25.93,24.885,24.94,1261317,0
+ASB.US,D,20250716,000000,25.02,25.545,24.825,25.37,2229045,0
+ASB.US,D,20250717,000000,25.25,25.85,25.25,25.7,2013353,0
+ASB.US,D,20250718,000000,25.81,25.94,25.635,25.82,3318700,0
+ASB.US,D,20250721,000000,25.82,26.17,25.57,25.62,1232684,0
+ASB.US,D,20250722,000000,25.75,25.9,25.39,25.77,1559427,0
+ASB.US,D,20250723,000000,25.86,26,25.69,25.9,1800731,0
+ASB.US,D,20250724,000000,25.775,25.855,25.24,25.27,2199687,0
+ASB.US,D,20250725,000000,25.49,25.76,25.07,25.6,1965528,0
+ASB.US,D,20250728,000000,25.635,25.82,25.34,25.41,1744092,0
+ASB.US,D,20250729,000000,25.635,25.71,25.065,25.23,1574699,0
+ASB.US,D,20250730,000000,25.29,25.5,24.92,25.17,1768782,0
+ASB.US,D,20250731,000000,25.09,25.1,24.62,24.74,1714690,0
+ASB.US,D,20250801,000000,24.27,24.27,23.63,24.09,1578580,0
+ASB.US,D,20250804,000000,24.195,24.411,24.02,24.39,1417818,0
+ASB.US,D,20250805,000000,24.42,24.5,23.825,24.29,2737702,0
+ASB.US,D,20250806,000000,24.27,24.33,24.01,24.02,2073531,0
+ASB.US,D,20250807,000000,24.245,24.245,23.685,23.78,1763879,0
+ASB.US,D,20250808,000000,23.96,24.1,23.66,24,1167945,0
+ASB.US,D,20250811,000000,24.04,24.145,23.74,23.91,1018597,0
+ASB.US,D,20250812,000000,24.05,24.8,23.98,24.74,1213440,0
+ASB.US,D,20250813,000000,24.805,25.37,24.72,25.35,1072793,0
+ASB.US,D,20250814,000000,25.03,25.455,24.91,25.45,952883,0
+ASB.US,D,20250815,000000,25.375,25.48,24.85,24.85,1138050,0
+ASB.US,D,20250818,000000,24.725,25.25,24.66,25.25,1210930,0
+ASB.US,D,20250819,000000,25.27,25.49,25.1,25.13,830858,0
+ASB.US,D,20250820,000000,25.17,25.37,25.01,25.33,1028020,0
+ASB.US,D,20250821,000000,25.175,25.33,25.03,25.21,645310,0
+ASB.US,D,20250822,000000,25.4,26.62,25.38,26.49,1544087,0
+ASB.US,D,20250825,000000,26.41,26.54,26.32,26.36,722748,0
+ASB.US,D,20250826,000000,26.47,26.85,26.37,26.71,1173470,0
+ASB.US,D,20250827,000000,26.64,27.17,26.63,26.94,1037426,0
+ASB.US,D,20250828,000000,26.95,27.1277,26.76,27.01,1470815,0
+ASB.US,D,20250829,000000,27.145,27.46,26.92,26.97,1870961,0
+ASB.US,D,20250902,000000,26.425,26.55,26.07,26.33,1220607,0
+ASB.US,D,20250903,000000,26.25,26.56,26.03,26.26,1459287,0
+ASB.US,D,20250904,000000,26.405,26.7,26.21,26.69,879251,0
+ASB.US,D,20250905,000000,26.755,27.04,26.27,26.64,1564943,0
+ASB.US,D,20250908,000000,26.645,26.645,26.165,26.53,1632852,0
+ASB.US,D,20250909,000000,26.51,26.62,26.065,26.18,1551130,0
+ASB.US,D,20250910,000000,26.14,26.56,26.125,26.28,942310,0
+ASB.US,D,20250911,000000,26.23,26.44,25.99,26.42,1706760,0
+ASB.US,D,20250912,000000,26.335,26.48,26.1,26.25,1592683,0
+ASB.US,D,20250915,000000,26.5,26.5,25.84,25.92,1371283,0
+ASB.US,D,20250916,000000,25.86,25.92,25.34,25.64,1099572,0
+ASB.US,D,20250917,000000,25.7,26.6,25.67,25.92,1495272,0
+ASB.US,D,20250918,000000,26.04,26.64,25.95,26.55,1224359,0
+ASB.US,D,20250919,000000,26.5,26.6,26.11,26.27,2498484,0
+ASB.US,D,20250922,000000,26.145,26.325,25.65,25.82,1013747,0
+ASB.US,D,20250923,000000,26,26.33,25.76,25.84,1060611,0
+ASB.US,D,20250924,000000,25.925,26.04,25.65,25.8,1354636,0
+ASB.US,D,20250925,000000,25.685,25.85,25.49,25.78,1304226,0
+ASB.US,D,20250926,000000,25.85,26.08,25.68,26.06,1766169,0
+ASB.US,D,20250929,000000,26.175,26.175,25.665,25.94,1904319,0
+ASB.US,D,20250930,000000,25.93,26.07,25.26,25.71,1514694,0
+ASB.US,D,20251001,000000,25.565,25.675,25.175,25.55,1342363,0
+ASB.US,D,20251002,000000,25.48,25.811,25.412,25.71,1213664,0
+ASB.US,D,20251003,000000,25.8,26.17,25.8,26,1027162,0
+ASB.US,D,20251006,000000,26.3,26.85,26.04,26.6,1777851,0
+ASB.US,D,20251007,000000,26.61,26.88,26.43,26.53,1434260,0
+ASB.US,D,20251008,000000,26.665,26.87,26.08,26.1,1258570,0
+ASB.US,D,20251009,000000,26.04,26.34,25.87,26.21,1591993,0
+ASB.US,D,20251010,000000,26.26,26.414,24.66,24.68,3238988,0
+ASB.US,D,20251013,000000,25.18,25.39,24.94,25.37,1167295,0
+ASB.US,D,20251014,000000,25.38,26.545,25.18,26.37,1467413,0
+ASB.US,D,20251015,000000,26.405,26.45,25.4375,25.55,1544280,0
+ASB.US,D,20251016,000000,25.44,25.45,23.86,24.11,2080742,0
+ASB.US,D,20251017,000000,24.26,24.57,24.1,24.36,2315003,0
+ASB.US,D,20251020,000000,24.59,25.375,24.39,25.32,1457365,0
+ASB.US,D,20251021,000000,25.18,25.465,25.14,25.35,1483706,0
+ASB.US,D,20251022,000000,25.355,25.57,25.09,25.22,1831529,0
+ASB.US,D,20251023,000000,25.13,25.4,24.975,25.32,1836931,0
+ASB.US,D,20251024,000000,25.23,25.97,25.15,25.59,1591821,0
+ASB.US,D,20251027,000000,25.795,25.81,25.25,25.37,2002735,0
+ASB.US,D,20251028,000000,25.475,25.475,24.915,25.02,1776904,0
+ASB.US,D,20251029,000000,25.015,25.405,24.69,24.82,2088477,0
+ASB.US,D,20251030,000000,24.81,25.28,24.685,24.73,1919936,0
+ASB.US,D,20251031,000000,24.635,24.89,24.33,24.77,1511120,0
+ASB.US,D,20251103,000000,24.61,24.9,24.34,24.89,1197853,0
+ASB.US,D,20251104,000000,24.735,25.05,24.47,25.05,1829217,0
+ASB.US,D,20251105,000000,25.095,25.6,24.79,25.4,1674668,0
+ASB.US,D,20251106,000000,25.385,25.54,24.95,25.25,1191330,0
+ASB.US,D,20251107,000000,25.0401,25.57,24.92,25.57,1230934,0
+ASB.US,D,20251110,000000,25.82,25.88,25.4,25.64,1595282,0
+ASB.US,D,20251111,000000,25.59,25.709,25.282,25.54,1054498,0
+ASB.US,D,20251112,000000,25.45,26,25.42,25.54,1484535,0
+ASB.US,D,20251113,000000,25.56,25.82,25.245,25.38,1186346,0
+ASB.US,D,20251114,000000,25.22,25.335,24.88,25.3,1377488,0
+ASB.US,D,20251117,000000,25.19,25.27,24.05,24.13,1469755,0
+ASB.US,D,20251118,000000,23.97,24.605,23.93,24.54,1613672,0
+ASB.US,D,20251119,000000,24.58,24.83,24.47,24.72,1218924,0
+ASB.US,D,20251120,000000,25.055,25.36,24.58,24.62,1792689,0
+ASB.US,D,20251121,000000,24.805,25.91,24.78,25.63,1591715,0
+ASB.US,D,20251124,000000,25.475,25.73,25.385,25.58,1461168,0
+ASB.US,D,20251125,000000,25.665,26.6,25.665,26.43,1675577,0
+ASB.US,D,20251126,000000,26.305,26.59,26.27,26.31,1192915,0
+ASB.US,D,20251128,000000,26.33,26.36,26.2,26.29,555890,0
+ASB.US,D,20251201,000000,25.93,25.965,25.63,25.84,2565460,0
+ASB.US,D,20251202,000000,25.985,26.14,25.41,25.41,1670798,0
+ASB.US,D,20251203,000000,25.435,25.925,25.43,25.84,2345327,0
+ASB.US,D,20251204,000000,25.75,26.05,25.62,26.03,2880085,0
+ASB.US,D,20251205,000000,25.83,26.3,25.83,26.12,2070203,0
+ASB.US,D,20251208,000000,26.13,26.38,25.98,26.12,1589057,0
+ASB.US,D,20251209,000000,26.0301,26.48,26.01,26.16,2119681,0
+ASB.US,D,20251210,000000,26.2,27.27,26.16,27.07,2456900,0
+ASB.US,D,20251211,000000,27.015,27.58,27.01,27.14,2449634,0
+ASB.US,D,20251212,000000,27.305,27.45,26.87,27.1,1786531,0
+ASB.US,D,20251215,000000,27.2,27.46,26.87,26.94,1992114,0
+ASB.US,D,20251216,000000,26.91,27.015,26.665,26.76,2271319,0
+ASB.US,D,20251217,000000,26.765,27.02,26.305,26.36,3178772,0
+ASB.US,D,20251218,000000,26.565,26.73,26.37,26.59,3028724,0
+ASB.US,D,20251219,000000,26.575,26.65,26.28,26.43,3744271,0
+ASB.US,D,20251222,000000,26.47,26.97,26.47,26.69,1826786,0
+ASB.US,D,20251223,000000,26.65,26.71,26.46,26.47,2068712,0
+ASB.US,D,20251224,000000,26.45,26.635,26.38,26.55,593015,0
+ASB.US,D,20251226,000000,26.46,26.72,26.285,26.36,969829,0
+ASB.US,D,20251229,000000,26.36,26.43,26.04,26.08,1882988,0
+ASB.US,D,20251230,000000,26.16,26.16,25.89,25.93,1330735,0
+ASB.US,D,20251231,000000,26.03,26.03,25.725,25.76,1313358,0
+ASB.US,D,20260102,000000,25.74,25.985,25.36,25.76,2051297,0
+ASB.US,D,20260105,000000,25.71,26.77,25.641,26.44,2812416,0
+ASB.US,D,20260106,000000,26.22,26.88,26.21,26.87,2318748,0
+ASB.US,D,20260107,000000,26.82,26.92,26.325,26.48,2141140,0
+ASB.US,D,20260108,000000,26.355,27.16,26.355,26.81,4760772,0
+ASB.US,D,20260109,000000,26.865,27.12,26.425,26.44,1832833,0
+ASB.US,D,20260112,000000,26.11,26.35,25.91,26.02,1357008,0
+ASB.US,D,20260113,000000,26.135,26.365,25.955,26.01,1998821,0
+ASB.US,D,20260114,000000,26.015,26.4,25.94,26.3,1748729,0
+ASB.US,D,20260115,000000,26.43,27.045,26.32,26.7,1631191,0
+ASB.US,D,20260116,000000,26.61,26.82,26.505,26.54,3448609,0
+ASB.US,D,20260120,000000,26.09,26.44,25.95,26.15,1551094,0
+ASB.US,D,20260121,000000,26.31,27.39,26.302,27.3,3078308,0
+ASB.US,D,20260122,000000,27.4,27.9,27.33,27.47,2843051,0
+ASB.US,D,20260123,000000,27.61,28.02,26.34,26.44,3067280,0
+ASB.US,D,20260126,000000,26.385,26.96,26.315,26.96,2748701,0
+ASB.US,D,20260127,000000,27.09,27.1,26.475,26.75,2615692,0
+ASB.US,D,20260128,000000,26.72,27.22,26.69,26.8,2747499,0
+ASB.US,D,20260129,000000,26.89,27.355,26.825,27.35,2261335,0
+ASB.US,D,20260130,000000,27.24,27.41,27.015,27.26,2192210,0
+ASB.US,D,20260202,000000,27.15,28.145,27.11,27.8,2631707,0
+ASB.US,D,20260203,000000,27.79,28.45,27.62,28.24,3160266,0
+ASB.US,D,20260204,000000,28.33,29.21,28.33,28.79,3215780,0
+ASB.US,D,20260205,000000,28.765,29.15,28.31,28.7,2809743,0
+ASB.US,D,20260206,000000,29.105,29.515,28.86,29.37,1875457,0
+ASB.US,D,20260209,000000,29.05,29.405,29,29.24,1721788,0
+ASB.US,D,20260210,000000,29,29.42,28.42,28.92,1695631,0
+ASB.US,D,20260211,000000,29.25,29.49,28.22,28.29,2415929,0
+ASB.US,D,20260212,000000,28.56,28.74,27.16,27.56,3108904,0
+ASB.US,D,20260213,000000,27.485,27.9,27.145,27.85,2180816,0
+ASB.US,D,20260217,000000,27.885,28.36,27.7,28.23,2228788,0
+ASB.US,D,20260218,000000,28.355,28.8,28.245,28.35,1777818,0
diff --git a/daily/us/nyse stocks/1/atmu.us.txt b/daily/us/nyse stocks/1/atmu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d515744e3db615dea6c73fc8f39d19198635b4b2
--- /dev/null
+++ b/daily/us/nyse stocks/1/atmu.us.txt	
@@ -0,0 +1,685 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATMU.US,D,20230526,000000,21.67,22.5,21.51,21.65,6280100,0
+ATMU.US,D,20230530,000000,21.27,21.9,21,21.67,892580,0
+ATMU.US,D,20230531,000000,21.56,21.9,20.05,20.74,795255,0
+ATMU.US,D,20230601,000000,20.5,20.72,19.1,19.99,935738,0
+ATMU.US,D,20230602,000000,20.22,20.99,20,20.59,2075695,0
+ATMU.US,D,20230605,000000,20.65,21.695,20.63,21.2,477689,0
+ATMU.US,D,20230606,000000,21.08,21.29,20.49,20.73,171585,0
+ATMU.US,D,20230607,000000,20.59,20.83,20.13,20.51,234747,0
+ATMU.US,D,20230608,000000,20.5,20.555,19.94,20.22,317901,0
+ATMU.US,D,20230609,000000,20.2,20.43,19.75,19.92,314116,0
+ATMU.US,D,20230612,000000,19.95,20.18,19.75,20.02,214902,0
+ATMU.US,D,20230613,000000,20,20.16,19.75,19.95,417282,0
+ATMU.US,D,20230614,000000,20.01,20.11,19.87,20,202412,0
+ATMU.US,D,20230615,000000,19.9,20.6177,19.88,19.94,316528,0
+ATMU.US,D,20230616,000000,20,20.16,19.5,19.52,373770,0
+ATMU.US,D,20230620,000000,20.2,21.06,19.92,19.95,1612981,0
+ATMU.US,D,20230621,000000,20.03,20.73,19.57,20.73,698268,0
+ATMU.US,D,20230622,000000,20.78,21.98,20.52,21.51,694309,0
+ATMU.US,D,20230623,000000,21.32,22.38,21.0294,22.02,724887,0
+ATMU.US,D,20230626,000000,22.46,23.57,22.12,22.97,642997,0
+ATMU.US,D,20230627,000000,23.18,23.78,22.68,22.8,679365,0
+ATMU.US,D,20230628,000000,22.8,23.02,21.68,21.84,328809,0
+ATMU.US,D,20230629,000000,21.96,22.71,21.6,22.49,438775,0
+ATMU.US,D,20230630,000000,22.72,23,21.9,21.96,308844,0
+ATMU.US,D,20230703,000000,21.83,23.28,21.8,23.1,1267223,0
+ATMU.US,D,20230705,000000,23.21,23.4198,22.72,23.12,205280,0
+ATMU.US,D,20230706,000000,23.09,23.18,22.5,22.53,356393,0
+ATMU.US,D,20230707,000000,22.53,23.12,22.1,22.81,417291,0
+ATMU.US,D,20230710,000000,23,23.84,22.5,22.92,414472,0
+ATMU.US,D,20230711,000000,23.07,23.68,22.69,23.04,361904,0
+ATMU.US,D,20230712,000000,23.34,24.14,22.98,23.78,547198,0
+ATMU.US,D,20230713,000000,23.79,24.28,23.5701,24.1,230545,0
+ATMU.US,D,20230714,000000,24.18,24.2,23.38,23.56,247800,0
+ATMU.US,D,20230717,000000,23.53,24.19,23.21,23.65,186779,0
+ATMU.US,D,20230718,000000,23.71,24.2,23.46,23.91,205684,0
+ATMU.US,D,20230719,000000,24.02,24.66,23.72,24.06,174252,0
+ATMU.US,D,20230720,000000,24.03,24.23,23.14,24,387150,0
+ATMU.US,D,20230721,000000,24.09,24.78,23.571,24.31,176396,0
+ATMU.US,D,20230724,000000,24.23,25.2,23.81,24.67,576449,0
+ATMU.US,D,20230725,000000,24.71,25.06,24.1749,24.5,307779,0
+ATMU.US,D,20230726,000000,24.51,25.17,24.34,24.52,240944,0
+ATMU.US,D,20230727,000000,24.44,24.98,24.18,24.34,401105,0
+ATMU.US,D,20230728,000000,24.46,24.65,24.08,24.5,147283,0
+ATMU.US,D,20230731,000000,24.34,24.465,23.55,23.85,494174,0
+ATMU.US,D,20230801,000000,23.95,24.32,23.7,24.29,210998,0
+ATMU.US,D,20230802,000000,24,24.26,23.68,23.96,190807,0
+ATMU.US,D,20230803,000000,23.85,23.85,22.76,23.21,202728,0
+ATMU.US,D,20230804,000000,23.18,23.3,22.23,22.28,329404,0
+ATMU.US,D,20230807,000000,22.39,22.815,21.8,22.63,202967,0
+ATMU.US,D,20230808,000000,22.32,23.32,22.125,22.95,257274,0
+ATMU.US,D,20230809,000000,24.46,24.595,23.035,23.4,389160,0
+ATMU.US,D,20230810,000000,23.64,24.15,23.25,23.32,172451,0
+ATMU.US,D,20230811,000000,23.29,23.595,23.0646,23.54,126471,0
+ATMU.US,D,20230814,000000,23.5,23.8,23.28,23.7,213189,0
+ATMU.US,D,20230815,000000,23.55,23.55,22.76,23.24,182055,0
+ATMU.US,D,20230816,000000,23.14,23.262,22.78,22.86,120575,0
+ATMU.US,D,20230817,000000,22.77,23.18,22.6,23,152236,0
+ATMU.US,D,20230818,000000,22.66,22.95,22.08,22.43,343102,0
+ATMU.US,D,20230821,000000,22.4,22.78,21.78,21.92,380266,0
+ATMU.US,D,20230822,000000,22,22.36,21.77,21.96,145273,0
+ATMU.US,D,20230823,000000,21.94,22.31,21.911,22.09,114202,0
+ATMU.US,D,20230824,000000,22.03,22.39,22.01,22.04,156898,0
+ATMU.US,D,20230825,000000,22.12,22.675,21.98,22.38,212697,0
+ATMU.US,D,20230828,000000,22.48,22.835,22.18,22.35,204448,0
+ATMU.US,D,20230829,000000,22.28,22.95,22.1,22.35,341353,0
+ATMU.US,D,20230830,000000,22.35,23.055,22.195,22.98,510395,0
+ATMU.US,D,20230831,000000,22.6,23.15,22.6,23.05,564323,0
+ATMU.US,D,20230901,000000,23.07,23.41,23.07,23.27,244601,0
+ATMU.US,D,20230905,000000,23.255,23.53,22.09,22.18,394109,0
+ATMU.US,D,20230906,000000,22.14,22.76,22.03,22.76,604218,0
+ATMU.US,D,20230907,000000,22.32,22.89,22.0301,22.73,581542,0
+ATMU.US,D,20230908,000000,22.79,23.11,22.3501,22.68,597371,0
+ATMU.US,D,20230911,000000,23.09,23.4374,22.67,23.12,464878,0
+ATMU.US,D,20230912,000000,22.83,23.48,22.83,23.31,437653,0
+ATMU.US,D,20230913,000000,23.27,23.865,22.66,22.86,1171535,0
+ATMU.US,D,20230914,000000,23.03,23.4,22.355,22.44,991929,0
+ATMU.US,D,20230915,000000,22.26,22.98,22.17,22.41,3779252,0
+ATMU.US,D,20230918,000000,22.23,22.71,22.15,22.46,534599,0
+ATMU.US,D,20230919,000000,22.41,22.59,22.04,22.06,572838,0
+ATMU.US,D,20230920,000000,22.115,22.399,21.84,21.96,900196,0
+ATMU.US,D,20230921,000000,21.68,21.77,20.97,21.21,979802,0
+ATMU.US,D,20230922,000000,21.16,21.43,20.8,21.02,715015,0
+ATMU.US,D,20230925,000000,20.89,21.27,20.74,21.24,513485,0
+ATMU.US,D,20230926,000000,20.81,21.43,20.69,20.69,548660,0
+ATMU.US,D,20230927,000000,20.6,20.72,20.16,20.28,600899,0
+ATMU.US,D,20230928,000000,20.16,21.14,20.06,21.14,673126,0
+ATMU.US,D,20230929,000000,21.45,21.45,20.73,20.85,755257,0
+ATMU.US,D,20231002,000000,20.6,21.04,20.15,20.59,604810,0
+ATMU.US,D,20231003,000000,20.58,20.96,20.1201,20.63,678034,0
+ATMU.US,D,20231004,000000,20.62,21.23,20.55,20.91,670824,0
+ATMU.US,D,20231005,000000,20.85,21.36,19.92,20.5,436544,0
+ATMU.US,D,20231006,000000,20.28,20.785,19.995,20.46,1212702,0
+ATMU.US,D,20231009,000000,20.46,21.0523,19.62,20.42,464386,0
+ATMU.US,D,20231010,000000,20.44,20.935,20.24,20.69,603591,0
+ATMU.US,D,20231011,000000,20.74,20.95,20.15,20.36,521007,0
+ATMU.US,D,20231012,000000,20.515,20.625,20.095,20.58,602331,0
+ATMU.US,D,20231013,000000,20.59,20.83,20.22,20.47,668597,0
+ATMU.US,D,20231016,000000,20.6,20.885,20.32,20.85,359959,0
+ATMU.US,D,20231017,000000,20.7,21.12,20.7,21.02,505892,0
+ATMU.US,D,20231018,000000,20.97,20.97,20.28,20.49,650597,0
+ATMU.US,D,20231019,000000,20.61,20.71,20.25,20.5,504752,0
+ATMU.US,D,20231020,000000,20.49,21.06,20.18,20.27,788171,0
+ATMU.US,D,20231023,000000,20.03,20.48,19.65,19.76,502912,0
+ATMU.US,D,20231024,000000,19.9,20.25,19.67,20.17,559552,0
+ATMU.US,D,20231025,000000,20.34,20.34,19.71,19.94,605884,0
+ATMU.US,D,20231026,000000,19.94,20.19,19.125,19.21,585365,0
+ATMU.US,D,20231027,000000,19.12,19.12,18.63,18.79,491893,0
+ATMU.US,D,20231030,000000,18.93,19.19,18.675,19.18,734858,0
+ATMU.US,D,20231031,000000,19.18,19.295,18.47,18.76,392836,0
+ATMU.US,D,20231101,000000,18.68,18.69,18.21,18.5,718998,0
+ATMU.US,D,20231102,000000,18.92,19.92,18.61,19.9,1019929,0
+ATMU.US,D,20231103,000000,22.77,23.41,19.71,20.31,935336,0
+ATMU.US,D,20231106,000000,20.14,20.36,19.6,19.73,411881,0
+ATMU.US,D,20231107,000000,19.71,19.92,19.23,19.41,306838,0
+ATMU.US,D,20231108,000000,19.33,19.61,18.99,19.42,244994,0
+ATMU.US,D,20231109,000000,19.35,19.81,18.73,18.86,299873,0
+ATMU.US,D,20231110,000000,19.25,19.79,19.07,19.53,613070,0
+ATMU.US,D,20231113,000000,19.42,19.92,19.04,19.7,144313,0
+ATMU.US,D,20231114,000000,20.09,20.945,20.045,20.85,514594,0
+ATMU.US,D,20231115,000000,20.99,21.675,20.48,21.03,297838,0
+ATMU.US,D,20231116,000000,21.13,21.165,20.665,20.87,285093,0
+ATMU.US,D,20231117,000000,20.91,21.2,20.44,20.71,269178,0
+ATMU.US,D,20231120,000000,21.07,21.145,20.75,21,291216,0
+ATMU.US,D,20231121,000000,21.19,21.66,20.855,21.62,385941,0
+ATMU.US,D,20231122,000000,21.61,22.1,21.56,21.66,432342,0
+ATMU.US,D,20231124,000000,21.6,22.04,21.6,21.8,96622,0
+ATMU.US,D,20231127,000000,21.62,21.86,21.475,21.54,421145,0
+ATMU.US,D,20231128,000000,21.56,22.0248,21.2803,21.88,436123,0
+ATMU.US,D,20231129,000000,22,22.16,21.59,21.84,517303,0
+ATMU.US,D,20231130,000000,21.85,22.2181,21.58,21.88,390278,0
+ATMU.US,D,20231201,000000,22.14,22.74,21.78,22.66,370485,0
+ATMU.US,D,20231204,000000,22.73,23.09,22.67,23.05,335710,0
+ATMU.US,D,20231205,000000,23.01,23.01,22.61,22.77,288311,0
+ATMU.US,D,20231206,000000,23.03,23.54,23.03,23.36,465953,0
+ATMU.US,D,20231207,000000,23.46,23.58,23.01,23.23,299872,0
+ATMU.US,D,20231208,000000,23.37,23.7,23.18,23.53,428048,0
+ATMU.US,D,20231211,000000,23.65,23.82,23.53,23.64,244862,0
+ATMU.US,D,20231212,000000,23.75,24,23.47,23.63,300805,0
+ATMU.US,D,20231213,000000,23.75,24.495,23.64,24.06,488736,0
+ATMU.US,D,20231214,000000,24.58,25.27,24.58,25.24,515345,0
+ATMU.US,D,20231215,000000,25.39,25.39,24.18,24.45,457762,0
+ATMU.US,D,20231218,000000,24.54,24.58,24.18,24.49,230597,0
+ATMU.US,D,20231219,000000,24.81,25.04,24.58,24.73,249663,0
+ATMU.US,D,20231220,000000,24.68,24.915,24.21,24.27,277945,0
+ATMU.US,D,20231221,000000,24.73,24.7775,23.99,24.22,229447,0
+ATMU.US,D,20231222,000000,24.12,24.46,23.15,23.25,425311,0
+ATMU.US,D,20231226,000000,23.47,23.96,23.44,23.59,276885,0
+ATMU.US,D,20231227,000000,23.49,23.77,23.135,23.22,254695,0
+ATMU.US,D,20231228,000000,23.22,23.44,23.16,23.31,187914,0
+ATMU.US,D,20231229,000000,23.23,23.5925,23.15,23.49,226039,0
+ATMU.US,D,20240102,000000,23.33,23.6,23.01,23.21,206922,0
+ATMU.US,D,20240103,000000,23.14,23.14,22.6,22.69,354313,0
+ATMU.US,D,20240104,000000,22.7,22.81,22.49,22.55,304607,0
+ATMU.US,D,20240105,000000,22.48,22.81,22.45,22.81,318056,0
+ATMU.US,D,20240108,000000,22.91,22.91,22.56,22.91,266849,0
+ATMU.US,D,20240109,000000,22.59,22.82,22.41,22.7,323249,0
+ATMU.US,D,20240110,000000,22.73,22.79,22.36,22.65,259769,0
+ATMU.US,D,20240111,000000,22.68,22.7398,22.31,22.52,256174,0
+ATMU.US,D,20240112,000000,22.74,22.865,22.37,22.66,167436,0
+ATMU.US,D,20240116,000000,22.29,22.58,22.11,22.55,298061,0
+ATMU.US,D,20240117,000000,22.65,22.65,22.08,22.28,189601,0
+ATMU.US,D,20240118,000000,22.25,22.37,22.09,22.3,317538,0
+ATMU.US,D,20240119,000000,22.36,22.36,21.72,22.09,435359,0
+ATMU.US,D,20240122,000000,22.15,22.68,21.9,22.66,422719,0
+ATMU.US,D,20240123,000000,22.9,22.9,22.33,22.42,332592,0
+ATMU.US,D,20240124,000000,22.36,22.53,22.01,22.08,362151,0
+ATMU.US,D,20240125,000000,22.46,22.46,22.03,22.21,172539,0
+ATMU.US,D,20240126,000000,22.52,22.57,22.14,22.29,226469,0
+ATMU.US,D,20240129,000000,22.35,22.93,22.05,22.68,253425,0
+ATMU.US,D,20240130,000000,22.6,22.755,22.27,22.53,288714,0
+ATMU.US,D,20240131,000000,22.63,22.645,22.09,22.33,245102,0
+ATMU.US,D,20240201,000000,22.46,22.59,21.975,22.5,278440,0
+ATMU.US,D,20240202,000000,22.23,22.779,21.96,22.71,267923,0
+ATMU.US,D,20240205,000000,22.44,22.44,21.84,22.14,193407,0
+ATMU.US,D,20240206,000000,22.32,22.555,21.15,21.58,1420188,0
+ATMU.US,D,20240207,000000,21.5,21.74,21.09,21.63,969852,0
+ATMU.US,D,20240208,000000,21.69,21.93,21.55,21.85,538956,0
+ATMU.US,D,20240209,000000,21.92,22.005,21.66,21.92,756989,0
+ATMU.US,D,20240212,000000,22.06,22.64,21.98,22.64,573419,0
+ATMU.US,D,20240213,000000,21.91,22.45,21.885,22.35,1014894,0
+ATMU.US,D,20240214,000000,22.08,22.48,21.21,22.06,5797974,0
+ATMU.US,D,20240215,000000,23.07,23.07,21.88,22.53,5021299,0
+ATMU.US,D,20240216,000000,22.68,23.15,22.44,22.95,2348145,0
+ATMU.US,D,20240220,000000,22.98,22.98,22.49,22.59,2012416,0
+ATMU.US,D,20240221,000000,22.5,22.84,22.39,22.47,1949758,0
+ATMU.US,D,20240222,000000,22.5,22.82,22.3,22.81,2765167,0
+ATMU.US,D,20240223,000000,22.9,23.22,22.625,22.81,1744727,0
+ATMU.US,D,20240226,000000,22.83,23.19,22.74,23.08,1298616,0
+ATMU.US,D,20240227,000000,23.04,23.93,22.985,23.91,3976458,0
+ATMU.US,D,20240228,000000,23.82,24.64,23.24,23.69,3753580,0
+ATMU.US,D,20240229,000000,23.9,24.05,23.415,23.87,2445291,0
+ATMU.US,D,20240301,000000,23.87,24.46,23.72,23.96,4235492,0
+ATMU.US,D,20240304,000000,23.82,23.935,23.08,23.21,3046244,0
+ATMU.US,D,20240305,000000,23.23,23.74,23,23.16,3572286,0
+ATMU.US,D,20240306,000000,23.16,23.37,22.805,23.13,5483842,0
+ATMU.US,D,20240307,000000,23.25,24.17,23,24.13,9157621,0
+ATMU.US,D,20240308,000000,24.5,24.5207,23.26,23.86,7438151,0
+ATMU.US,D,20240311,000000,23.41,25.01,23.36,24.56,9499431,0
+ATMU.US,D,20240312,000000,24.14,25.37,24.14,25.37,7030926,0
+ATMU.US,D,20240313,000000,25.22,26.51,25.05,26.12,9152387,0
+ATMU.US,D,20240314,000000,26.8,27.295,25.75,26.4,12228290,0
+ATMU.US,D,20240315,000000,26.2,26.75,25.664,26.12,5529196,0
+ATMU.US,D,20240318,000000,25.95,27.7,25.93,26.83,14119121,0
+ATMU.US,D,20240319,000000,26.46,27,25.53,26,12628282,0
+ATMU.US,D,20240320,000000,25.9,27.57,25.51,27.54,14939204,0
+ATMU.US,D,20240321,000000,27.68,29.035,27.54,28.55,9035587,0
+ATMU.US,D,20240322,000000,28.64,29.79,28.62,29.5,11500748,0
+ATMU.US,D,20240325,000000,30.16,30.77,29.52,30.68,4290891,0
+ATMU.US,D,20240326,000000,30.87,31.53,30.5904,31.07,2795642,0
+ATMU.US,D,20240327,000000,31.06,31.95,30.7725,31.93,2585826,0
+ATMU.US,D,20240328,000000,32,32.52,31.92,32.25,4626225,0
+ATMU.US,D,20240401,000000,32.47,32.66,31.87,32.43,4334289,0
+ATMU.US,D,20240402,000000,32.21,33.425,32,33.24,5720350,0
+ATMU.US,D,20240403,000000,33.15,33.49,32.72,33.25,4647420,0
+ATMU.US,D,20240404,000000,33.63,33.7,32.32,32.45,3953044,0
+ATMU.US,D,20240405,000000,32.62,33.29,32.61,33.1,1705719,0
+ATMU.US,D,20240408,000000,33.08,33.3,32.63,32.63,4933795,0
+ATMU.US,D,20240409,000000,32.8,33.34,32.31,32.32,3955944,0
+ATMU.US,D,20240410,000000,31.95,32.54,31.35,32.35,1834697,0
+ATMU.US,D,20240411,000000,32.36,32.55,31.95,32.31,1300552,0
+ATMU.US,D,20240412,000000,32.17,32.28,31.66,31.97,1319438,0
+ATMU.US,D,20240415,000000,32.77,33.04,31.97,32.12,3698337,0
+ATMU.US,D,20240416,000000,31.94,32.41,31.74,32.3,1368375,0
+ATMU.US,D,20240417,000000,32.5,32.5,31.95,32.2,1121965,0
+ATMU.US,D,20240418,000000,32.51,32.51,31.06,31.09,2225190,0
+ATMU.US,D,20240419,000000,31.16,31.675,30.54,30.87,1843092,0
+ATMU.US,D,20240422,000000,30.95,31.31,30.33,30.79,2076580,0
+ATMU.US,D,20240423,000000,30.85,31.41,30.67,31.01,1151881,0
+ATMU.US,D,20240424,000000,31,31.198,30.37,30.75,3401148,0
+ATMU.US,D,20240425,000000,30.38,30.89,30.14,30.86,3163762,0
+ATMU.US,D,20240426,000000,30.9,31.38,30.78,31.3,1918809,0
+ATMU.US,D,20240429,000000,31.33,31.52,31.13,31.41,1619346,0
+ATMU.US,D,20240430,000000,31.17,31.39,30.26,30.29,2156216,0
+ATMU.US,D,20240501,000000,30.49,30.84,30.145,30.17,2357711,0
+ATMU.US,D,20240502,000000,30.32,30.96,30.2,30.92,3183261,0
+ATMU.US,D,20240503,000000,30,30.48,28.26,28.44,5741916,0
+ATMU.US,D,20240506,000000,28.96,30.17,28.96,29.69,2515370,0
+ATMU.US,D,20240507,000000,29.43,30.12,29.43,29.67,1088595,0
+ATMU.US,D,20240508,000000,29.52,30.09,29.52,30.06,1899760,0
+ATMU.US,D,20240509,000000,30.22,30.44,30.06,30.27,1036569,0
+ATMU.US,D,20240510,000000,30.27,30.725,30.19,30.69,663234,0
+ATMU.US,D,20240513,000000,30.95,31.34,30.23,30.61,1058166,0
+ATMU.US,D,20240514,000000,30.9,30.99,30.55,30.68,696367,0
+ATMU.US,D,20240515,000000,30.77,31.0499,30.56,30.72,581713,0
+ATMU.US,D,20240516,000000,30.6,30.84,30.19,30.29,771274,0
+ATMU.US,D,20240517,000000,30.48,30.51,29.65,30.1,1715940,0
+ATMU.US,D,20240520,000000,30.19,30.42,29.92,30.28,1173209,0
+ATMU.US,D,20240521,000000,30.28,30.39,29.96,30.14,884492,0
+ATMU.US,D,20240522,000000,30.15,30.38,29.77,29.88,902613,0
+ATMU.US,D,20240523,000000,30,30.48,29.73,29.88,846022,0
+ATMU.US,D,20240524,000000,30.05,30.51,30.01,30.14,935461,0
+ATMU.US,D,20240528,000000,30.19,30.46,29.855,29.99,922486,0
+ATMU.US,D,20240529,000000,29.75,30.11,29.53,29.7,793156,0
+ATMU.US,D,20240530,000000,29.83,30.59,29.53,30.31,900746,0
+ATMU.US,D,20240531,000000,30.38,30.91,30.14,30.84,2126641,0
+ATMU.US,D,20240603,000000,31.38,31.587,29.19,29.66,1244192,0
+ATMU.US,D,20240604,000000,29.49,29.71,28.15,28.45,2899318,0
+ATMU.US,D,20240605,000000,28.63,29.32,28.39,29.28,1545664,0
+ATMU.US,D,20240606,000000,29.16,29.48,28.79,28.98,997010,0
+ATMU.US,D,20240607,000000,28.84,29.2,28.76,29.05,704620,0
+ATMU.US,D,20240610,000000,28.76,29.34,28.4932,29.31,816112,0
+ATMU.US,D,20240611,000000,29.1,29.28,28.79,28.83,886565,0
+ATMU.US,D,20240612,000000,29.23,29.53,29.05,29.13,644546,0
+ATMU.US,D,20240613,000000,29.05,29.25,28.31,28.59,902246,0
+ATMU.US,D,20240614,000000,28.21,28.33,27.62,27.81,915480,0
+ATMU.US,D,20240617,000000,27.89,28.37,27.64,28.32,1935518,0
+ATMU.US,D,20240618,000000,28.43,28.44,28.19,28.32,632744,0
+ATMU.US,D,20240620,000000,28.18,28.44,27.95,28.07,478559,0
+ATMU.US,D,20240621,000000,28.08,28.22,27.87,28.02,761242,0
+ATMU.US,D,20240624,000000,28.1,29.08,28.01,28.83,638482,0
+ATMU.US,D,20240625,000000,28.57,29.05,28.57,29.05,931283,0
+ATMU.US,D,20240626,000000,28.88,29.11,28.7,28.99,973796,0
+ATMU.US,D,20240627,000000,28.9,29.25,28.58,28.7,681176,0
+ATMU.US,D,20240628,000000,28.87,29.21,28.22,28.78,3625049,0
+ATMU.US,D,20240701,000000,28.78,28.96,28.05,28.08,787875,0
+ATMU.US,D,20240702,000000,28.18,28.3,27.75,27.91,722414,0
+ATMU.US,D,20240703,000000,27.95,28.51,27.72,28.48,333098,0
+ATMU.US,D,20240705,000000,28.35,28.73,28.055,28.55,907289,0
+ATMU.US,D,20240708,000000,28.62,29.06,28.46,28.5,1125019,0
+ATMU.US,D,20240709,000000,28.26,28.56,28.15,28.23,839205,0
+ATMU.US,D,20240710,000000,28.46,28.46,28.005,28.05,659513,0
+ATMU.US,D,20240711,000000,28.45,29.31,28.17,29.16,686528,0
+ATMU.US,D,20240712,000000,29.92,29.95,29.28,29.29,825482,0
+ATMU.US,D,20240715,000000,29.63,30.06,29.25,29.59,1385307,0
+ATMU.US,D,20240716,000000,29.91,31.17,29.74,31.15,1363667,0
+ATMU.US,D,20240717,000000,30.98,31,30.3,30.43,1048096,0
+ATMU.US,D,20240718,000000,31.38,32.23,30.9,31,1572483,0
+ATMU.US,D,20240719,000000,30.89,31.03,30.46,30.89,506732,0
+ATMU.US,D,20240722,000000,31.04,31.04,30.49,30.93,521818,0
+ATMU.US,D,20240723,000000,30.71,31.2,30.49,30.67,3336127,0
+ATMU.US,D,20240724,000000,30.62,30.69,29.94,29.95,1518428,0
+ATMU.US,D,20240725,000000,29.86,30.55,29.69,30.26,1193228,0
+ATMU.US,D,20240726,000000,30.79,31.37,30.745,31.36,1072900,0
+ATMU.US,D,20240729,000000,31.36,31.65,30.8,30.81,1016442,0
+ATMU.US,D,20240730,000000,30.9,31.12,30.49,30.57,1068482,0
+ATMU.US,D,20240731,000000,30.81,31.28,30.532,30.84,879433,0
+ATMU.US,D,20240801,000000,30.68,31.19,29.8,29.98,1863574,0
+ATMU.US,D,20240802,000000,30.25,30.92,29.07,30.91,2804018,0
+ATMU.US,D,20240805,000000,30,30.72,29.61,30.18,2049120,0
+ATMU.US,D,20240806,000000,30.24,31.085,30.09,30.91,1578804,0
+ATMU.US,D,20240807,000000,31.48,31.76,30.68,30.71,2002147,0
+ATMU.US,D,20240808,000000,31.01,32.66,30.85,32.55,1084241,0
+ATMU.US,D,20240809,000000,33,33.53,32.47,32.7,1209967,0
+ATMU.US,D,20240812,000000,32.71,32.74,31.99,32.21,1412887,0
+ATMU.US,D,20240813,000000,32.16,32.875,32.04,32.48,1453198,0
+ATMU.US,D,20240814,000000,32.48,32.83,32.2,32.78,522078,0
+ATMU.US,D,20240815,000000,33.49,33.97,32.97,33.94,813620,0
+ATMU.US,D,20240816,000000,33.97,34.2,33.33,33.82,747476,0
+ATMU.US,D,20240819,000000,33.93,34.24,33.22,33.47,549361,0
+ATMU.US,D,20240820,000000,33.49,33.845,32.94,33.04,533448,0
+ATMU.US,D,20240821,000000,33.19,33.488,33.02,33.18,336418,0
+ATMU.US,D,20240822,000000,33.16,33.51,33.03,33.35,326816,0
+ATMU.US,D,20240823,000000,33.51,34.44,33.4,34.36,1611786,0
+ATMU.US,D,20240826,000000,34.53,35.05,34.29,34.39,675511,0
+ATMU.US,D,20240827,000000,34.2,34.69,33.92,34.33,655560,0
+ATMU.US,D,20240828,000000,34.27,34.33,33.68,33.81,402406,0
+ATMU.US,D,20240829,000000,34.04,35.3106,34.04,35.07,1021942,0
+ATMU.US,D,20240830,000000,35.16,35.85,34.93,35.85,979545,0
+ATMU.US,D,20240903,000000,35.47,35.7,33.45,33.61,850206,0
+ATMU.US,D,20240904,000000,33.43,33.69,32.7,33.22,974069,0
+ATMU.US,D,20240905,000000,33.12,33.465,32.6,33.21,551924,0
+ATMU.US,D,20240906,000000,33.17,33.47,32.57,32.58,775470,0
+ATMU.US,D,20240909,000000,32.76,33.77,32.53,33.74,1061183,0
+ATMU.US,D,20240910,000000,33.75,35.23,33.3601,34.67,1898370,0
+ATMU.US,D,20240911,000000,34.42,34.775,33.52,34.75,1598040,0
+ATMU.US,D,20240912,000000,34.82,35.455,34.25,35.08,605004,0
+ATMU.US,D,20240913,000000,35.54,35.83,35.08,35.33,878331,0
+ATMU.US,D,20240916,000000,35.56,36.06,35.05,35.46,1691636,0
+ATMU.US,D,20240917,000000,35.65,36.55,35.65,35.87,641336,0
+ATMU.US,D,20240918,000000,36.02,36.79,35.6,35.61,675410,0
+ATMU.US,D,20240919,000000,36.73,36.85,36.03,36.72,621487,0
+ATMU.US,D,20240920,000000,36.7,37.84,36.61,37.15,1251197,0
+ATMU.US,D,20240923,000000,37.15,37.49,36.62,36.75,775672,0
+ATMU.US,D,20240924,000000,37.15,37.625,36.83,37.29,709093,0
+ATMU.US,D,20240925,000000,37.29,37.81,37.17,37.18,780903,0
+ATMU.US,D,20240926,000000,37.58,37.96,37.0501,37.16,424698,0
+ATMU.US,D,20240927,000000,37.34,37.4814,36.69,37.38,971228,0
+ATMU.US,D,20240930,000000,37.05,37.71,37.05,37.53,574783,0
+ATMU.US,D,20241001,000000,37.54,37.73,36.93,37.11,550813,0
+ATMU.US,D,20241002,000000,36.89,37.52,36.88,37.17,559263,0
+ATMU.US,D,20241003,000000,37.04,38.28,37.01,37.96,1836893,0
+ATMU.US,D,20241004,000000,38.5,38.595,37.805,38.12,477837,0
+ATMU.US,D,20241007,000000,38.32,38.99,38.1,38.59,880688,0
+ATMU.US,D,20241008,000000,38.59,39.03,38.2075,38.8,636526,0
+ATMU.US,D,20241009,000000,38.66,39.0783,38.33,38.43,806159,0
+ATMU.US,D,20241010,000000,38.15,38.4,37.713,38.39,895763,0
+ATMU.US,D,20241011,000000,38.4,39.7599,38.4,39.6,777937,0
+ATMU.US,D,20241014,000000,39.6,40,39.42,39.45,464814,0
+ATMU.US,D,20241015,000000,39.5,39.71,39.08,39.16,412673,0
+ATMU.US,D,20241016,000000,39.45,40.15,39.21,40,616031,0
+ATMU.US,D,20241017,000000,40.08,40.29,39.63,39.78,725976,0
+ATMU.US,D,20241018,000000,39.78,40.185,39.62,39.79,472382,0
+ATMU.US,D,20241021,000000,39.8,39.89,39.13,39.33,629398,0
+ATMU.US,D,20241022,000000,39.05,39.105,38.24,38.28,618381,0
+ATMU.US,D,20241023,000000,38.01,39.11,38.01,39.02,1123229,0
+ATMU.US,D,20241024,000000,39.07,39.92,38.79,39.87,1378172,0
+ATMU.US,D,20241025,000000,40.04,40.23,39.19,39.41,398701,0
+ATMU.US,D,20241028,000000,39.76,40.1,39.47,39.88,501070,0
+ATMU.US,D,20241029,000000,39.62,39.62,38.91,38.99,608357,0
+ATMU.US,D,20241030,000000,38.67,39.85,38.55,39.02,656808,0
+ATMU.US,D,20241031,000000,38.71,39.0275,38.29,38.94,603552,0
+ATMU.US,D,20241101,000000,39.25,39.31,38.71,39,574965,0
+ATMU.US,D,20241104,000000,38.87,39.19,38.46,38.87,409517,0
+ATMU.US,D,20241105,000000,38.93,39.79,38.81,39.5,1021419,0
+ATMU.US,D,20241106,000000,41.74,42.96,40.36,41.52,1251277,0
+ATMU.US,D,20241107,000000,41.35,41.97,41,41.47,1495393,0
+ATMU.US,D,20241108,000000,42.39,44.66,42.14,44.27,1484489,0
+ATMU.US,D,20241111,000000,43.01,44.5,42.26,42.37,936499,0
+ATMU.US,D,20241112,000000,42.725,42.88,42.12,42.56,1138260,0
+ATMU.US,D,20241113,000000,42.88,43.82,42.54,43.57,911599,0
+ATMU.US,D,20241114,000000,43.61,43.84,42.8,43.1,1019793,0
+ATMU.US,D,20241115,000000,43.29,43.43,42.8,43.26,900266,0
+ATMU.US,D,20241118,000000,43.4,43.63,42.91,43,1253337,0
+ATMU.US,D,20241119,000000,42.1125,43.56,42.1125,43.02,691319,0
+ATMU.US,D,20241120,000000,43,43.11,42.73,42.98,429270,0
+ATMU.US,D,20241121,000000,43.12,43.98,43.04,43.77,563908,0
+ATMU.US,D,20241122,000000,44.25,44.51,43.86,44.5,568664,0
+ATMU.US,D,20241125,000000,44.97,45.43,44.05,44.07,602887,0
+ATMU.US,D,20241126,000000,43.85,44.88,43.18,43.72,712987,0
+ATMU.US,D,20241127,000000,43.9,44.12,43,43.06,557035,0
+ATMU.US,D,20241129,000000,43.7,43.855,43.28,43.29,340849,0
+ATMU.US,D,20241202,000000,43.435,44.75,43.435,43.64,1230694,0
+ATMU.US,D,20241203,000000,43.59,43.7441,42.44,42.88,1265985,0
+ATMU.US,D,20241204,000000,42.935,43.45,42.675,43.01,1222421,0
+ATMU.US,D,20241205,000000,42.895,43.205,42.68,42.73,387185,0
+ATMU.US,D,20241206,000000,42.74,43.14,42.33,42.64,423894,0
+ATMU.US,D,20241209,000000,42.8,42.82,40.81,40.95,1472740,0
+ATMU.US,D,20241210,000000,40.905,41.2,40.22,40.78,1216563,0
+ATMU.US,D,20241211,000000,41.155,42,40.57,40.64,977927,0
+ATMU.US,D,20241212,000000,40.805,41.38,40.46,41.03,641720,0
+ATMU.US,D,20241213,000000,40.8,41.528,40.55,40.72,449977,0
+ATMU.US,D,20241216,000000,40.695,40.89,40.01,40.71,516932,0
+ATMU.US,D,20241217,000000,40.33,40.79,39.82,39.94,621036,0
+ATMU.US,D,20241218,000000,40.31,40.35,38.9,38.99,802390,0
+ATMU.US,D,20241219,000000,39.265,39.78,38.7,38.78,577097,0
+ATMU.US,D,20241220,000000,38.555,39.58,38.2,39.25,1009786,0
+ATMU.US,D,20241223,000000,39.04,39.06,38.56,39.04,586163,0
+ATMU.US,D,20241224,000000,39.05,39.21,38.86,39.21,140786,0
+ATMU.US,D,20241226,000000,38.985,39.44,38.85,39.27,401486,0
+ATMU.US,D,20241227,000000,39.03,39.23,38.3909,38.69,293129,0
+ATMU.US,D,20241230,000000,38.365,38.93,37.7,38.73,385672,0
+ATMU.US,D,20241231,000000,39,39.355,38.83,39.18,565184,0
+ATMU.US,D,20250102,000000,39.29,39.62,38.5,38.93,502116,0
+ATMU.US,D,20250103,000000,38.835,39.24,38.69,39.17,630941,0
+ATMU.US,D,20250106,000000,39.01,39.75,38.8113,39.44,724615,0
+ATMU.US,D,20250107,000000,39.065,39.51,38.73,39.43,712752,0
+ATMU.US,D,20250108,000000,39,39.57,38.72,39.4,570377,0
+ATMU.US,D,20250110,000000,38.74,39.27,38.7,39.14,572227,0
+ATMU.US,D,20250113,000000,38.7,39.87,38.42,39.53,506159,0
+ATMU.US,D,20250114,000000,39.86,41.07,39.83,41.07,598774,0
+ATMU.US,D,20250115,000000,41.92,42.1,41.01,41.24,657151,0
+ATMU.US,D,20250116,000000,41.375,42.04,41.25,41.78,439057,0
+ATMU.US,D,20250117,000000,42.25,42.53,41.87,42.21,836016,0
+ATMU.US,D,20250121,000000,42.46,42.99,42,42.75,562762,0
+ATMU.US,D,20250122,000000,42.84,44.09,42.35,42.88,1440692,0
+ATMU.US,D,20250123,000000,42.78,43.685,42.49,43.46,465841,0
+ATMU.US,D,20250124,000000,43.24,43.43,42.7,43.05,384281,0
+ATMU.US,D,20250127,000000,42.2,42.52,40.53,40.82,617070,0
+ATMU.US,D,20250128,000000,40.95,42.12,40.9,41.94,666722,0
+ATMU.US,D,20250129,000000,41.715,42.36,41.3,42.06,331904,0
+ATMU.US,D,20250130,000000,42.32,43.16,42.23,42.87,482992,0
+ATMU.US,D,20250131,000000,42.86,42.86,41.53,41.82,647315,0
+ATMU.US,D,20250203,000000,41.31,41.44,39.95,40.8,591083,0
+ATMU.US,D,20250204,000000,40.611,41.38,40.611,41.28,408854,0
+ATMU.US,D,20250205,000000,41.285,41.455,40.7601,41,480295,0
+ATMU.US,D,20250206,000000,41.135,41.29,40.19,40.64,503050,0
+ATMU.US,D,20250207,000000,40.855,41.08,40.38,40.97,487334,0
+ATMU.US,D,20250210,000000,41.355,41.4814,40.52,40.69,447848,0
+ATMU.US,D,20250211,000000,40.505,41.41,40.27,41.35,637556,0
+ATMU.US,D,20250212,000000,40.725,41.11,39.16,39.47,689471,0
+ATMU.US,D,20250213,000000,39.575,40.17,39.18,40.07,441353,0
+ATMU.US,D,20250214,000000,40.3335,40.9,40.11,40.27,1012061,0
+ATMU.US,D,20250218,000000,40.27,40.575,39.45,39.64,1043514,0
+ATMU.US,D,20250219,000000,39.415,39.81,39.17,39.7,734897,0
+ATMU.US,D,20250220,000000,39.585,40.11,38.77,39.18,1219243,0
+ATMU.US,D,20250221,000000,39.07,39.07,36.3789,37.75,1868538,0
+ATMU.US,D,20250224,000000,38.21,39.01,37.355,38.2,1358333,0
+ATMU.US,D,20250225,000000,38.34,39.7,38.19,39.19,1095332,0
+ATMU.US,D,20250226,000000,39.74,40.04,38.88,38.97,649013,0
+ATMU.US,D,20250227,000000,39.22,39.585,38.57,38.6,780548,0
+ATMU.US,D,20250228,000000,38.945,39.94,38.64,39.8,795783,0
+ATMU.US,D,20250303,000000,39.88,40.21,37.72,38.09,1189426,0
+ATMU.US,D,20250304,000000,37.56,37.8,36.05,36.73,906768,0
+ATMU.US,D,20250305,000000,36.85,37.65,36.37,37.04,878800,0
+ATMU.US,D,20250306,000000,36.88,37.68,35.75,37.32,817875,0
+ATMU.US,D,20250307,000000,37.06,38.2,36.904,37.84,1095483,0
+ATMU.US,D,20250310,000000,37.33,37.86,36.84,37.6,1261202,0
+ATMU.US,D,20250311,000000,37.68,37.68,36.21,37.1,932870,0
+ATMU.US,D,20250312,000000,37.77,38.52,36.65,37.62,1142611,0
+ATMU.US,D,20250313,000000,37.495,37.495,35.66,35.75,1591944,0
+ATMU.US,D,20250314,000000,36.275,36.82,35.88,36.79,1180485,0
+ATMU.US,D,20250317,000000,36.97,37.17,36.42,36.99,886222,0
+ATMU.US,D,20250318,000000,36.795,37.32,36.62,37.23,804636,0
+ATMU.US,D,20250319,000000,37.025,39.09,36.9,38.66,774339,0
+ATMU.US,D,20250320,000000,38.5,39.07,38.01,38.31,712478,0
+ATMU.US,D,20250321,000000,37.89,38.1,37.38,37.51,2081631,0
+ATMU.US,D,20250324,000000,38.27,38.34,37.61,38.21,869908,0
+ATMU.US,D,20250325,000000,38.25,38.64,38,38.4,520125,0
+ATMU.US,D,20250326,000000,38.45,38.81,37.75,38.08,802848,0
+ATMU.US,D,20250327,000000,38.36,38.69,37.55,38.11,2426606,0
+ATMU.US,D,20250328,000000,38.035,38.24,37.21,37.56,756547,0
+ATMU.US,D,20250331,000000,37.05,37.09,36.34,36.73,1089677,0
+ATMU.US,D,20250401,000000,36.71,37.225,36.18,37.21,766207,0
+ATMU.US,D,20250402,000000,36.69,37.93,36.43,37.87,547341,0
+ATMU.US,D,20250403,000000,36.065,36.38,34.46,34.78,1174497,0
+ATMU.US,D,20250404,000000,33.11,33.86,32.23,32.98,1077934,0
+ATMU.US,D,20250407,000000,31.53,34.32,30.94,32.36,1186163,0
+ATMU.US,D,20250408,000000,33.7,33.85,31.17,31.66,1488502,0
+ATMU.US,D,20250409,000000,31.55,35.915,31.2,35.56,1706609,0
+ATMU.US,D,20250410,000000,34.7,34.89,33.235,33.62,1018462,0
+ATMU.US,D,20250411,000000,32.96,33.785,32.195,33.15,1027634,0
+ATMU.US,D,20250414,000000,33.65,34.25,33.02,33.8,1244481,0
+ATMU.US,D,20250415,000000,34.19,34.77,33.4,33.65,579104,0
+ATMU.US,D,20250416,000000,33.675,34.3788,32.74,33.2,742294,0
+ATMU.US,D,20250417,000000,33.49,34.34,33.175,33.39,421926,0
+ATMU.US,D,20250421,000000,33.03,33.21,31.68,32.2,627611,0
+ATMU.US,D,20250422,000000,33.66,33.66,32.26,33.15,1328951,0
+ATMU.US,D,20250423,000000,34.6,35.07,33.14,33.3,831988,0
+ATMU.US,D,20250424,000000,33.38,34.415,33.38,34.37,710269,0
+ATMU.US,D,20250425,000000,34.31,34.54,33.825,34.27,415345,0
+ATMU.US,D,20250428,000000,33.87,34.63,33.86,34.54,497038,0
+ATMU.US,D,20250429,000000,34.495,34.7622,34.055,34.43,717606,0
+ATMU.US,D,20250430,000000,34.175,34.72,33.58,34.67,655722,0
+ATMU.US,D,20250501,000000,34.79,35.92,33.9301,35.26,1345365,0
+ATMU.US,D,20250502,000000,38,38,36.04,36.1,638998,0
+ATMU.US,D,20250505,000000,35.705,37.02,35.64,36.32,539553,0
+ATMU.US,D,20250506,000000,35.97,36.685,35.6,35.62,505353,0
+ATMU.US,D,20250507,000000,35.78,36.14,35.285,35.58,475413,0
+ATMU.US,D,20250508,000000,35.98,36.94,35.6,36.42,620647,0
+ATMU.US,D,20250509,000000,36.53,36.9,35.93,36.27,881450,0
+ATMU.US,D,20250512,000000,38.05,38.51,37.645,38.15,835924,0
+ATMU.US,D,20250513,000000,38.425,39.16,38.17,38.82,557071,0
+ATMU.US,D,20250514,000000,38.85,39.16,38.36,38.38,563643,0
+ATMU.US,D,20250515,000000,38,38.75,38,38.55,490499,0
+ATMU.US,D,20250516,000000,38.655,38.81,37.97,38.16,710115,0
+ATMU.US,D,20250519,000000,37.725,38.575,37.685,38.32,450490,0
+ATMU.US,D,20250520,000000,38.0923,38.46,38.05,38.26,710388,0
+ATMU.US,D,20250521,000000,37.85,38.73,37.68,37.71,977154,0
+ATMU.US,D,20250522,000000,37.57,37.57,36.64,36.66,483543,0
+ATMU.US,D,20250523,000000,36.285,36.745,36.07,36.54,2283660,0
+ATMU.US,D,20250527,000000,36.655,37.305,36.565,36.86,497080,0
+ATMU.US,D,20250528,000000,37.2,37.24,36.24,36.39,906267,0
+ATMU.US,D,20250529,000000,36.71,36.8,36.06,36.11,414700,0
+ATMU.US,D,20250530,000000,36.045,36.24,35.68,36.02,571646,0
+ATMU.US,D,20250602,000000,36.095,36.46,35.515,36.2,1542093,0
+ATMU.US,D,20250603,000000,36.365,36.9,35.94,36.6,549653,0
+ATMU.US,D,20250604,000000,36.49,37.01,36.18,36.22,384323,0
+ATMU.US,D,20250605,000000,36.105,36.255,35.625,36.02,686816,0
+ATMU.US,D,20250606,000000,36.525,36.75,36.14,36.38,361006,0
+ATMU.US,D,20250609,000000,36.43,36.9451,36.42,36.58,432525,0
+ATMU.US,D,20250610,000000,36.795,36.84,36.295,36.59,562733,0
+ATMU.US,D,20250611,000000,37.045,37.17,36.39,36.39,671073,0
+ATMU.US,D,20250612,000000,36.205,36.56,35.91,36.34,346234,0
+ATMU.US,D,20250613,000000,36.145,36.485,35.23,35.25,436907,0
+ATMU.US,D,20250616,000000,35.51,36.23,35.38,36.22,595017,0
+ATMU.US,D,20250617,000000,35.935,36.2,35.24,35.25,750026,0
+ATMU.US,D,20250618,000000,35.03,35.555,35.03,35.22,566260,0
+ATMU.US,D,20250620,000000,35.31,35.7,34.775,35.04,1731312,0
+ATMU.US,D,20250623,000000,35,35.46,34.575,35.42,560616,0
+ATMU.US,D,20250624,000000,35.625,36.57,35.6,36.25,444056,0
+ATMU.US,D,20250625,000000,36.485,36.49,36.12,36.18,509147,0
+ATMU.US,D,20250626,000000,36.365,36.89,36.22,36.81,445101,0
+ATMU.US,D,20250627,000000,37.005,37.17,35.66,35.83,1856980,0
+ATMU.US,D,20250630,000000,35.995,36.63,35.48,36.42,844896,0
+ATMU.US,D,20250701,000000,36.09,37.98,36.09,37.3,937970,0
+ATMU.US,D,20250702,000000,37.55,37.68,37.1,37.34,496001,0
+ATMU.US,D,20250703,000000,37.61,38.18,37.41,37.78,301314,0
+ATMU.US,D,20250707,000000,37.77,38.19,37.2,37.64,698704,0
+ATMU.US,D,20250708,000000,37.735,38.25,37.35,38.09,838886,0
+ATMU.US,D,20250709,000000,38.49,38.72,37.785,38.7,744644,0
+ATMU.US,D,20250710,000000,38.79,40.25,38.61,39,1375139,0
+ATMU.US,D,20250711,000000,38.53,38.88,37.68,37.79,640723,0
+ATMU.US,D,20250714,000000,37.775,38.115,37.55,37.79,572417,0
+ATMU.US,D,20250715,000000,37.8,37.94,37.13,37.14,464851,0
+ATMU.US,D,20250716,000000,37.535,37.78,36.735,37.56,466300,0
+ATMU.US,D,20250717,000000,37.5,38.1,37.415,37.65,396559,0
+ATMU.US,D,20250718,000000,37.835,37.95,37.12,37.68,587571,0
+ATMU.US,D,20250721,000000,37.98,38.02,37.34,37.34,618998,0
+ATMU.US,D,20250722,000000,37.45,38.38,37.385,38.32,615463,0
+ATMU.US,D,20250723,000000,38.605,38.91,38.15,38.41,471935,0
+ATMU.US,D,20250724,000000,38.215,38.34,37.865,38.04,431023,0
+ATMU.US,D,20250725,000000,38.23,38.64,37.97,38.55,760491,0
+ATMU.US,D,20250728,000000,38.505,39.03,38.325,38.72,446144,0
+ATMU.US,D,20250729,000000,39.055,39.24,38.525,38.65,422416,0
+ATMU.US,D,20250730,000000,38.6,38.98,38.36,38.65,540274,0
+ATMU.US,D,20250731,000000,38.54,39.15,38.325,38.91,614243,0
+ATMU.US,D,20250801,000000,38.155,38.23,37.375,37.49,717820,0
+ATMU.US,D,20250804,000000,37.865,38.145,37.65,38.07,506348,0
+ATMU.US,D,20250805,000000,38.31,38.35,37.22,38.07,858772,0
+ATMU.US,D,20250806,000000,37.915,38.34,37.34,37.6,711624,0
+ATMU.US,D,20250807,000000,38,38.67,37.42,38.64,824779,0
+ATMU.US,D,20250808,000000,40.35,42.64,39.19,41,1812257,0
+ATMU.US,D,20250811,000000,41.98,42.85,41.83,42.27,1569266,0
+ATMU.US,D,20250812,000000,42.32,43.97,42.22,43.96,1216790,0
+ATMU.US,D,20250813,000000,44.48,45.915,44.48,45.61,1179188,0
+ATMU.US,D,20250814,000000,45.1,45.35,44.72,45.18,1004122,0
+ATMU.US,D,20250815,000000,45.275,45.34,43.35,43.45,1219938,0
+ATMU.US,D,20250818,000000,43.545,44.06,43.285,43.99,841891,0
+ATMU.US,D,20250819,000000,44.12,44.695,43.585,43.92,634409,0
+ATMU.US,D,20250820,000000,43.29,43.29,41.82,42.31,1219816,0
+ATMU.US,D,20250821,000000,42.265,42.6,42.17,42.26,751058,0
+ATMU.US,D,20250822,000000,42.625,44.45,42.6,43.93,791729,0
+ATMU.US,D,20250825,000000,43.92,44.39,43.785,44.21,662720,0
+ATMU.US,D,20250826,000000,44.18,44.42,43.895,44.04,586241,0
+ATMU.US,D,20250827,000000,43.9,44.68,43.82,44.56,566146,0
+ATMU.US,D,20250828,000000,44.83,44.83,44.25,44.59,482605,0
+ATMU.US,D,20250829,000000,44.63,44.78,44.16,44.52,604339,0
+ATMU.US,D,20250902,000000,43.93,44.79,43.72,44.78,948898,0
+ATMU.US,D,20250903,000000,44.57,45.35,43.95,44.68,918685,0
+ATMU.US,D,20250904,000000,44.78,45.61,44.385,45.58,528102,0
+ATMU.US,D,20250905,000000,45.905,46.385,45.3,46.08,542715,0
+ATMU.US,D,20250908,000000,46.445,46.525,45.79,46.19,878838,0
+ATMU.US,D,20250909,000000,46.165,46.165,45.06,45.44,704742,0
+ATMU.US,D,20250910,000000,45.4,46.07,45.24,45.51,962211,0
+ATMU.US,D,20250911,000000,45.59,46.72,45.5,46.7,681269,0
+ATMU.US,D,20250912,000000,46.655,46.88,46.33,46.37,592867,0
+ATMU.US,D,20250915,000000,46.79,47.1,46.29,46.42,771303,0
+ATMU.US,D,20250916,000000,46.54,46.91,45.83,46.38,698786,0
+ATMU.US,D,20250917,000000,46.61,47.08,45.6715,45.83,722820,0
+ATMU.US,D,20250918,000000,46.24,46.865,46.01,46.44,1116805,0
+ATMU.US,D,20250919,000000,46.55,46.65,45.71,45.98,2002166,0
+ATMU.US,D,20250922,000000,45.89,46.235,45,46.02,592416,0
+ATMU.US,D,20250923,000000,46.215,46.65,45.27,45.41,659587,0
+ATMU.US,D,20250924,000000,45.71,46.01,44.635,44.7,690465,0
+ATMU.US,D,20250925,000000,44.67,45.12,44.13,44.36,600691,0
+ATMU.US,D,20250926,000000,44.59,45.35,44.59,45.01,399913,0
+ATMU.US,D,20250929,000000,45.23,45.34,44.785,45.23,402859,0
+ATMU.US,D,20250930,000000,45.35,45.46,44.705,45.09,394366,0
+ATMU.US,D,20251001,000000,44.81,45.15,44.11,44.49,473295,0
+ATMU.US,D,20251002,000000,44.735,44.995,44.07,44.25,512951,0
+ATMU.US,D,20251003,000000,44.485,45.03,44.24,44.5,917772,0
+ATMU.US,D,20251006,000000,44.655,44.79,43.83,44.13,421231,0
+ATMU.US,D,20251007,000000,44.23,44.46,43.81,44.12,601849,0
+ATMU.US,D,20251008,000000,44.06,45.175,43.87,44.83,526468,0
+ATMU.US,D,20251009,000000,44.5,44.7675,43.94,44.32,504881,0
+ATMU.US,D,20251010,000000,44.73,44.78,42.64,42.78,650666,0
+ATMU.US,D,20251013,000000,43.14,43.51,42.74,43.16,325624,0
+ATMU.US,D,20251014,000000,42.92,44.54,42.6,44.26,411569,0
+ATMU.US,D,20251015,000000,44.71,44.97,44,44.4,680235,0
+ATMU.US,D,20251016,000000,44.8,44.84,43.915,44.38,782512,0
+ATMU.US,D,20251017,000000,43.92,44.66,43.53,44,448629,0
+ATMU.US,D,20251020,000000,44.39,44.79,44.09,44.39,436126,0
+ATMU.US,D,20251021,000000,44.165,44.84,44.05,44.68,887845,0
+ATMU.US,D,20251022,000000,44.53,44.98,44.14,44.39,507512,0
+ATMU.US,D,20251023,000000,44.39,45.71,44.27,45.69,846262,0
+ATMU.US,D,20251024,000000,46.79,46.79,45.5091,45.83,262080,0
+ATMU.US,D,20251027,000000,45.94,46.1,45.43,45.78,270059,0
+ATMU.US,D,20251028,000000,45.705,46.135,44.95,45.94,709772,0
+ATMU.US,D,20251029,000000,45.97,47.87,45.82,47.15,729410,0
+ATMU.US,D,20251030,000000,46.685,47.695,46.535,46.6,650969,0
+ATMU.US,D,20251031,000000,46.36,46.82,45.41,45.48,814860,0
+ATMU.US,D,20251103,000000,45.5,46.735,44.88,46,646130,0
+ATMU.US,D,20251104,000000,45.835,45.86,44.52,45.81,537481,0
+ATMU.US,D,20251105,000000,45.77,46.57,45.29,46.1,636353,0
+ATMU.US,D,20251106,000000,46.665,47.03,45.9,46.51,882510,0
+ATMU.US,D,20251107,000000,47.99,51.84,47.44,47.9,1853912,0
+ATMU.US,D,20251110,000000,48.48,50.11,48.0632,49.65,1260178,0
+ATMU.US,D,20251111,000000,49.94,50.05,49.15,49.99,557396,0
+ATMU.US,D,20251112,000000,49.93,50.71,49.5901,49.94,555159,0
+ATMU.US,D,20251113,000000,49.81,50.08,48.26,48.69,628117,0
+ATMU.US,D,20251114,000000,48.25,48.54,47.31,47.64,531255,0
+ATMU.US,D,20251117,000000,47.17,47.675,45.77,45.87,691758,0
+ATMU.US,D,20251118,000000,45.46,46.405,45,46.26,551952,0
+ATMU.US,D,20251119,000000,45.86,47.22,45.86,46.92,676846,0
+ATMU.US,D,20251120,000000,47.5,47.97,46.58,46.7,558496,0
+ATMU.US,D,20251121,000000,47,48.37,46.64,47.82,658231,0
+ATMU.US,D,20251124,000000,47.56,49.34,46.37,48.6,721896,0
+ATMU.US,D,20251125,000000,48.52,49.3,47.96,48.03,686924,0
+ATMU.US,D,20251126,000000,49.585,51.69,49.43,51.04,2725475,0
+ATMU.US,D,20251128,000000,51.215,51.51,50.3001,50.61,746857,0
+ATMU.US,D,20251201,000000,50.55,51.31,50.3,51.09,673553,0
+ATMU.US,D,20251202,000000,51.22,52.495,50.99,52.27,925910,0
+ATMU.US,D,20251203,000000,52.415,53.39,51.69,52.92,655746,0
+ATMU.US,D,20251204,000000,52.8,53.56,51.9,52.89,669776,0
+ATMU.US,D,20251205,000000,52.74,52.93,51.9,52.25,972229,0
+ATMU.US,D,20251208,000000,52.69,52.69,50.8434,51.07,891364,0
+ATMU.US,D,20251209,000000,51.37,51.6404,50.34,50.4,406048,0
+ATMU.US,D,20251210,000000,50.54,52.6,50.38,52.44,610953,0
+ATMU.US,D,20251211,000000,52.98,53.5896,52.295,53.3,628246,0
+ATMU.US,D,20251212,000000,53.655,53.655,52.0778,52.73,674991,0
+ATMU.US,D,20251215,000000,53.485,53.5,52.74,53.19,536918,0
+ATMU.US,D,20251216,000000,53.76,54.1,52.67,53.02,497866,0
+ATMU.US,D,20251217,000000,53.06,53.15,52,52.76,700773,0
+ATMU.US,D,20251218,000000,53.53,54.29,52.85,53,1046479,0
+ATMU.US,D,20251219,000000,52.725,53.59,52.47,53.57,2493292,0
+ATMU.US,D,20251222,000000,54.84,54.84,53.51,53.95,510406,0
+ATMU.US,D,20251223,000000,53.795,54.225,53.595,53.71,416996,0
+ATMU.US,D,20251224,000000,53.84,54.645,53.295,53.41,207808,0
+ATMU.US,D,20251226,000000,53.5,53.665,52.76,53.42,347300,0
+ATMU.US,D,20251229,000000,53.43,53.53,52.415,52.65,272866,0
+ATMU.US,D,20251230,000000,52.315,52.75,51.98,52.33,343907,0
+ATMU.US,D,20251231,000000,52.18,52.37,51.76,51.91,309658,0
+ATMU.US,D,20260102,000000,52.5,52.575,51.92,52.41,601752,0
+ATMU.US,D,20260105,000000,52.39,53.625,52.1,53,348181,0
+ATMU.US,D,20260106,000000,52.87,54.49,52.535,54.19,480515,0
+ATMU.US,D,20260107,000000,54.12,55.13,52.58,52.76,368825,0
+ATMU.US,D,20260108,000000,53.15,54.385,52.81,54.26,616089,0
+ATMU.US,D,20260109,000000,54.43,55.04,53.84,54.75,459793,0
+ATMU.US,D,20260112,000000,55.03,55.775,54.405,55.14,346139,0
+ATMU.US,D,20260113,000000,55.57,55.785,55.12,55.54,311866,0
+ATMU.US,D,20260114,000000,56.775,56.775,54.915,55.6,556312,0
+ATMU.US,D,20260115,000000,57.06,57.23,55.925,57.21,541927,0
+ATMU.US,D,20260116,000000,57.74,57.85,56.34,56.68,491036,0
+ATMU.US,D,20260120,000000,55.75,56.69,55.29,55.51,470941,0
+ATMU.US,D,20260121,000000,55.94,57.47,55.81,57.36,720710,0
+ATMU.US,D,20260122,000000,57.8543,58.18,57.05,57.64,280229,0
+ATMU.US,D,20260123,000000,57.89,57.89,55.78,56.55,272838,0
+ATMU.US,D,20260126,000000,56.64,57.62,56.5686,57.3,609031,0
+ATMU.US,D,20260127,000000,57.46,57.8,56.415,56.73,398170,0
+ATMU.US,D,20260128,000000,56.505,57.565,56.365,56.74,703741,0
+ATMU.US,D,20260129,000000,57.41,58.01,56.73,57.96,479598,0
+ATMU.US,D,20260130,000000,57.135,58.02,56.89,57.97,648829,0
+ATMU.US,D,20260202,000000,57.675,60.85,57.52,60.79,752584,0
+ATMU.US,D,20260203,000000,60.54,62.295,60.28,60.82,701195,0
+ATMU.US,D,20260204,000000,61.41,62.07,60.67,61.19,830711,0
+ATMU.US,D,20260205,000000,60.3209,61.17,59.83,60.57,720898,0
+ATMU.US,D,20260206,000000,61.035,62.62,60.97,61.46,827212,0
+ATMU.US,D,20260209,000000,61.33,62.61,61.12,62.1,1178636,0
+ATMU.US,D,20260210,000000,62.645,62.8625,61.27,62.12,1251999,0
+ATMU.US,D,20260211,000000,59.47,64.06,59.47,63,598092,0
+ATMU.US,D,20260212,000000,63.6249,64.51,61.24,62.12,1611029,0
+ATMU.US,D,20260213,000000,63.845,66,63.0901,64.12,2863393,0
+ATMU.US,D,20260217,000000,65.075,65.2,63.405,64.09,1621321,0
+ATMU.US,D,20260218,000000,64.57,65.54,63.71,64.24,1036832,0
diff --git a/daily/us/nyse stocks/1/ato.us.txt b/daily/us/nyse stocks/1/ato.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..14d61fb8255fb62042c085a7a8dff2c0c481da54
--- /dev/null
+++ b/daily/us/nyse stocks/1/ato.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATO.US,D,20050225,000000,19.7059,20.1075,19.6902,20.0604,453254.82374756,0
+ATO.US,D,20050228,000000,20.1026,20.1075,19.7638,19.8767,493617.18932562,0
+ATO.US,D,20050301,000000,19.9523,20.1369,19.8551,19.9837,390846.7206481,0
+ATO.US,D,20050302,000000,19.97,20.1291,19.8463,19.9464,346460.94941865,0
+ATO.US,D,20050303,000000,19.9837,20.1439,19.9082,20.0447,415389.39328904,0
+ATO.US,D,20050304,000000,20.187,20.3334,20.1291,20.2597,458527.71528463,0
+ATO.US,D,20050307,000000,20.3678,20.462,20.2519,20.3835,543824.72975502,0
+ATO.US,D,20050308,000000,20.3098,20.4031,20.2116,20.2676,319832.74532387,0
+ATO.US,D,20050309,000000,20.2676,20.3255,20.0761,20.0888,556308.38702673,0
+ATO.US,D,20050310,000000,20.1586,20.1959,19.97,20.1586,487516.39882764,0
+ATO.US,D,20050311,000000,20.2597,20.2597,19.9317,20.0447,392232.66220506,0
+ATO.US,D,20050314,000000,20.0447,20.3334,20.0447,20.2744,305684.12519718,0
+ATO.US,D,20050315,000000,20.4551,20.5102,19.9376,19.9523,428844.53347429,0
+ATO.US,D,20050316,000000,19.9003,20.0829,19.7942,19.863,432312.95150737,0
+ATO.US,D,20050317,000000,19.9376,19.977,19.7864,19.8856,391120.6503166,0
+ATO.US,D,20050318,000000,19.9317,19.97,19.6489,19.8767,896248.99567445,0
+ATO.US,D,20050321,000000,19.9003,19.9003,19.6489,19.7314,311371.47537766,0
+ATO.US,D,20050322,000000,19.6548,19.8856,19.3711,19.3868,420662.28482611,0
+ATO.US,D,20050323,000000,19.5045,19.5978,19.2522,19.4594,601244.05424499,0
+ATO.US,D,20050324,000000,19.5312,19.6764,19.5312,19.5312,314423.39811551,0
+ATO.US,D,20050328,000000,19.5753,19.7942,19.5536,19.7569,484188.50976948,0
+ATO.US,D,20050329,000000,19.6823,19.8551,19.3248,19.3248,601800.06018922,0
+ATO.US,D,20050330,000000,19.3248,19.5664,19.3248,19.5312,321216.65022902,0
+ATO.US,D,20050331,000000,19.5105,19.6548,19.3445,19.4663,502494.95456706,0
+ATO.US,D,20050401,000000,19.5753,19.6764,19.2729,19.4162,514139.51129288,0
+ATO.US,D,20050404,000000,19.4093,19.6401,19.2866,19.6401,368932.34716844,0
+ATO.US,D,20050405,000000,19.7187,19.8767,19.6185,19.7864,552146.48905223,0
+ATO.US,D,20050406,000000,19.7864,20.0074,19.7187,19.7187,368796.90982305,0
+ATO.US,D,20050407,000000,19.7245,19.9082,19.6902,19.8266,294863.39412865,0
+ATO.US,D,20050408,000000,19.8266,19.8551,19.59,19.6185,315252.31540234,0
+ATO.US,D,20050411,000000,19.7638,19.7717,19.5105,19.5232,338832.67006288,0
+ATO.US,D,20050412,000000,19.5232,19.9583,19.4329,19.9464,524269.8173977,0
+ATO.US,D,20050413,000000,19.8266,19.8856,19.5664,19.6027,328432.50759319,0
+ATO.US,D,20050414,000000,19.6764,19.7481,19.4329,19.4329,489733.29432323,0
+ATO.US,D,20050415,000000,19.4663,19.6489,19.316,19.3572,692920.88051138,0
+ATO.US,D,20050418,000000,19.2866,19.4978,19.0333,19.424,546734.08686615,0
+ATO.US,D,20050419,000000,19.3936,19.6273,19.3397,19.6185,481828.03032125,0
+ATO.US,D,20050420,000000,19.6489,19.6617,19.2866,19.2933,489594.80200012,0
+ATO.US,D,20050421,000000,19.4741,19.6489,19.3248,19.5379,443546.1045675,0
+ATO.US,D,20050422,000000,19.4329,19.5312,19.1206,19.4457,739385.05491333,0
+ATO.US,D,20050425,000000,19.4457,19.4898,19.1991,19.3572,433425.98172174,0
+ATO.US,D,20050426,000000,19.3248,19.3248,18.8889,18.9556,546734.08686615,0
+ATO.US,D,20050427,000000,19.0057,19.1432,18.387,18.9428,545077.2706184,0
+ATO.US,D,20050428,000000,18.9478,18.9478,18.6139,18.7052,591394.80609001,0
+ATO.US,D,20050429,000000,18.774,18.9752,18.6375,18.9625,453393.31607067,0
+ATO.US,D,20050502,000000,18.8889,19.1078,18.8525,19.0695,457277.21107306,0
+ATO.US,D,20050503,000000,19.0695,19.1432,18.8181,18.9556,443684.59689061,0
+ATO.US,D,20050504,000000,19.0784,19.3327,18.9752,19.3327,454782.31260534,0
+ATO.US,D,20050505,000000,19.3711,19.4663,19.1854,19.3248,428153.09018466,0
+ATO.US,D,20050506,000000,19.4329,19.4594,19.2669,19.2866,251868.65608569,0
+ATO.US,D,20050509,000000,19.3572,19.698,19.2522,19.698,291395.99442149,0
+ATO.US,D,20050510,000000,19.5172,19.5753,19.2933,19.5105,515114.04918414,0
+ATO.US,D,20050511,000000,19.6107,19.8551,19.5606,19.8051,536476.49002319,0
+ATO.US,D,20050512,000000,19.8051,19.9003,19.3504,19.4162,497083.57070687,0
+ATO.US,D,20050513,000000,19.4397,19.4978,19.1432,19.2816,491257.7282033,0
+ATO.US,D,20050516,000000,19.3397,19.9837,19.2866,19.9317,654362.98843733,0
+ATO.US,D,20050517,000000,19.9464,20.1439,19.7569,20.0967,388904.7731469,0
+ATO.US,D,20050518,000000,20.1645,20.2676,20.0074,20.1439,423021.74594843,0
+ATO.US,D,20050519,000000,20.245,20.3187,20.0074,20.0761,372261.25455251,0
+ATO.US,D,20050520,000000,20.0967,20.1723,19.9464,20.0447,649927.16079432,0
+ATO.US,D,20050523,000000,19.8551,19.863,19.6617,19.7795,497777.05064832,0
+ATO.US,D,20050524,000000,19.6823,19.8699,19.6764,19.7942,516363.5350698,0
+ATO.US,D,20050525,000000,19.8002,19.9464,19.6401,19.7942,428015.61618747,0
+ATO.US,D,20050526,000000,19.7942,20.0829,19.7942,20.0191,237581.5436359,0
+ATO.US,D,20050527,000000,20.0123,20.245,19.9985,20.1645,481414.59000374,0
+ATO.US,D,20050531,000000,20.1645,20.3962,20.1645,20.3962,510262.74457182,0
+ATO.US,D,20050601,000000,20.3962,20.679,20.3334,20.571,376973.04851581,0
+ATO.US,D,20050602,000000,20.5857,20.6348,20.4983,20.5917,342721.65669479,0
+ATO.US,D,20050603,000000,20.5189,20.7675,20.2823,20.4355,494167.08531441,0
+ATO.US,D,20050606,000000,20.4208,20.5259,20.2391,20.3835,543269.7421367,0
+ATO.US,D,20050607,000000,20.4424,20.9098,20.4424,20.4424,553811.45190722,0
+ATO.US,D,20050608,000000,20.4748,20.5857,20.302,20.302,299166.83940398,0
+ATO.US,D,20050609,000000,20.3608,20.5857,20.2116,20.5337,306930.55610513,0
+ATO.US,D,20050610,000000,20.5563,20.6201,20.3962,20.4826,216640.68972161,0
+ATO.US,D,20050613,000000,20.4983,20.7508,20.4915,20.7291,393065.6527955,0
+ATO.US,D,20050614,000000,20.7291,20.8156,20.6428,20.7144,291128.17470842,0
+ATO.US,D,20050615,000000,20.7144,20.736,20.5102,20.5857,506512.25026301,0
+ATO.US,D,20050616,000000,20.5857,20.8156,20.5052,20.8156,365320.34518274,0
+ATO.US,D,20050617,000000,20.8293,20.838,20.5994,20.6064,747703.75923281,0
+ATO.US,D,20050620,000000,20.6123,20.7066,20.5563,20.6123,537718.84762752,0
+ATO.US,D,20050621,000000,20.6348,20.7066,20.5102,20.5484,450479.88565593,0
+ATO.US,D,20050622,000000,20.5917,20.6428,20.5102,20.6261,515947.0397746,0
+ATO.US,D,20050623,000000,20.6261,20.6575,20.5102,20.6348,560743.19634383,0
+ATO.US,D,20050624,000000,20.6348,20.6348,20.2116,20.5484,3448108.5412187,0
+ATO.US,D,20050627,000000,20.5484,20.6348,20.5102,20.5484,565323.62626537,0
+ATO.US,D,20050628,000000,20.6575,20.7418,20.5994,20.6928,407622.62161016,0
+ATO.US,D,20050629,000000,20.7291,20.7939,20.5563,20.5857,468371.87181009,0
+ATO.US,D,20050630,000000,20.6348,20.849,20.5917,20.7675,488348.37109217,0
+ATO.US,D,20050701,000000,20.838,20.9894,20.7999,20.9805,581689.14188764,0
+ATO.US,D,20050705,000000,20.9805,21.0395,20.9098,20.9953,216222.15777457,0
+ATO.US,D,20050706,000000,21.0395,21.0395,20.838,20.8577,363938.47692939,0
+ATO.US,D,20050707,000000,20.7675,21.1691,20.6653,21.1612,459637.69052129,0
+ATO.US,D,20050708,000000,21.2044,21.2554,21.0395,21.2113,323160.63438203,0
+ATO.US,D,20050711,000000,21.2113,21.2407,20.9176,20.9432,456172.32746594,0
+ATO.US,D,20050712,000000,20.9432,21.1691,20.736,21.0886,519830.93477698,0
+ATO.US,D,20050713,000000,21.0963,21.1406,20.9727,21.0619,211371.87148815,0
+ATO.US,D,20050714,000000,21.1896,21.2113,20.7939,20.8156,242857.49015067,0
+ATO.US,D,20050715,000000,20.8156,20.9176,20.7291,20.838,222055.12855949,0
+ATO.US,D,20050718,000000,20.8657,20.9305,20.7595,20.8734,237443.05131279,0
+ATO.US,D,20050719,000000,20.9647,20.9647,20.7675,20.8734,340357.10394295,0
+ATO.US,D,20050720,000000,20.7999,20.9098,20.6928,20.8657,138558.51428947,0
+ATO.US,D,20050721,000000,20.8891,20.8891,20.5641,20.6201,173783.42567584,0
+ATO.US,D,20050722,000000,20.6201,20.7939,20.6201,20.7871,257976.57486501,0
+ATO.US,D,20050725,000000,20.8076,20.9579,20.7871,20.8961,268789.15932631,0
+ATO.US,D,20050726,000000,20.95,20.9894,20.843,20.9305,222604.00622238,0
+ATO.US,D,20050727,000000,20.9727,21.0258,20.8577,20.9098,267820.73139046,0
+ATO.US,D,20050728,000000,20.9098,21.3359,20.9098,21.2692,224830.06665112,0
+ATO.US,D,20050729,000000,21.1337,21.2407,21.0258,21.0258,288070.14201514,0
+ATO.US,D,20050801,000000,21.1033,21.2487,20.9647,20.9727,295002.90477765,0
+ATO.US,D,20050802,000000,21.0258,21.4646,21.0258,21.4578,273920.50356254,0
+ATO.US,D,20050803,000000,21.4578,21.6071,21.2349,21.3841,258811.60210726,0
+ATO.US,D,20050804,000000,21.2918,21.3065,21.0315,21.1033,298471.32281073,0
+ATO.US,D,20050805,000000,21.1406,21.1406,20.6653,20.7999,253264.78090171,0
+ATO.US,D,20050808,000000,20.7939,21.0258,20.3678,20.3746,687514.58828074,0
+ATO.US,D,20050809,000000,21.0168,21.0168,20.5484,20.736,780439.8821069,0
+ATO.US,D,20050810,000000,20.8657,21.2624,20.7999,21.0168,468232.36116108,0
+ATO.US,D,20050811,000000,21.0452,21.2624,20.9432,21.0758,337445.71018001,0
+ATO.US,D,20050812,000000,21.0886,21.3065,21.0619,21.2349,286820.65612947,0
+ATO.US,D,20050815,000000,21.2349,21.3841,21.1534,21.1612,291535.50507049,0
+ATO.US,D,20050816,000000,21.0886,21.2113,20.9894,21.0315,312340.9216394,0
+ATO.US,D,20050817,000000,21.0395,21.0395,20.6987,20.7066,467260.87824753,0
+ATO.US,D,20050818,000000,20.6928,20.843,20.5484,20.679,484048.99912047,0
+ATO.US,D,20050819,000000,20.679,20.7871,20.5337,20.6722,364352.93557281,0
+ATO.US,D,20050822,000000,20.7418,21.0041,20.7144,20.95,502909.41321046,0
+ATO.US,D,20050823,000000,20.6201,20.6722,20.5052,20.5857,310954.98008244,0
+ATO.US,D,20050824,000000,20.5484,20.8657,20.5102,20.5189,390428.18870107,0
+ATO.US,D,20050825,000000,20.5641,20.7999,20.5641,20.7675,266430.71652989,0
+ATO.US,D,20050826,000000,20.8293,20.9579,20.7939,20.849,528016.23840288,0
+ATO.US,D,20050829,000000,20.843,20.8657,20.6722,20.7999,363794.89297676,0
+ATO.US,D,20050830,000000,20.838,20.95,20.7066,20.8213,399997.39723212,0
+ATO.US,D,20050831,000000,20.8961,21.3429,20.838,21.3359,566987.57079444,0
+ATO.US,D,20050901,000000,21.3359,21.392,21.0963,21.3154,502630.39191245,0
+ATO.US,D,20050902,000000,21.3154,21.3154,21.0758,21.1838,349090.26690584,0
+ATO.US,D,20050906,000000,21.2918,21.4372,21.2182,21.3192,290428.58481156,0
+ATO.US,D,20050907,000000,21.3763,21.4421,21.227,21.3359,388346.73055085,0
+ATO.US,D,20050908,000000,21.3546,21.3546,21.1691,21.227,474060.24031647,0
+ATO.US,D,20050909,000000,21.2349,21.3763,21.2044,21.2839,492366.68511405,0
+ATO.US,D,20050912,000000,21.2839,21.2918,21.0395,21.1769,403464.79693928,0
+ATO.US,D,20050913,000000,21.2182,21.2349,20.95,20.9727,319832.74532387,0
+ATO.US,D,20050914,000000,20.9647,21.0452,20.843,20.9432,510121.197271,0
+ATO.US,D,20050915,000000,20.95,21.0806,20.8891,20.9432,715946.2475536,0
+ATO.US,D,20050916,000000,21.0542,21.1258,20.9245,21.0806,479610.11649975,0
+ATO.US,D,20050919,000000,21.0168,21.1406,20.9049,20.9098,185155.07105908,0
+ATO.US,D,20050920,000000,20.9098,20.9647,20.7871,20.8734,300139.34064342,0
+ATO.US,D,20050921,000000,20.8824,21.0041,20.5563,20.6261,343131.02370868,0
+ATO.US,D,20050922,000000,20.6987,20.7213,20.302,20.3521,432312.95150737,0
+ATO.US,D,20050923,000000,20.3608,20.578,20.3187,20.5259,318311.36642152,0
+ATO.US,D,20050926,000000,20.5259,20.6348,20.3402,20.6064,318439.67548558,0
+ATO.US,D,20050927,000000,20.6064,20.7675,20.5416,20.6064,214144.77292798,0
+ATO.US,D,20050928,000000,20.6261,20.6928,20.4208,20.4689,246463.38218094,0
+ATO.US,D,20050929,000000,20.4689,20.5917,20.2519,20.571,368376.3412242,0
+ATO.US,D,20050930,000000,20.5416,20.6348,20.3521,20.3678,474200.76929139,0
+ATO.US,D,20051003,000000,20.3746,20.5052,20.3746,20.4502,511781.06849645,0
+ATO.US,D,20051004,000000,20.462,20.6348,20.302,20.3521,421080.81677314,0
+ATO.US,D,20051005,000000,20.3678,20.4748,20.0123,20.0191,595145.30039882,0
+ATO.US,D,20051006,000000,20.028,20.4424,19.6548,19.8129,1399023.9898654,0
+ATO.US,D,20051007,000000,19.9229,20.2676,19.9229,20.2116,597357.10426488,0
+ATO.US,D,20051010,000000,20.2204,20.2391,19.7187,19.7402,412893.47649543,0
+ATO.US,D,20051011,000000,19.7402,19.8002,19.3936,19.4663,698468.72004285,0
+ATO.US,D,20051012,000000,19.4741,19.6027,19.0695,19.2669,576415.23202468,0
+ATO.US,D,20051013,000000,19.1991,19.2522,18.0236,18.8967,811232.02082799,0
+ATO.US,D,20051014,000000,19.0126,19.0126,18.6885,18.8967,458109.18333761,0
+ATO.US,D,20051017,000000,18.9046,19.0871,18.7523,19.0057,448816.95945275,0
+ATO.US,D,20051018,000000,18.9929,19.049,18.6659,18.6659,354641.16141503,0
+ATO.US,D,20051019,000000,18.659,18.9556,18.4224,18.9271,613589.21919358,0
+ATO.US,D,20051020,000000,18.8761,19.0627,18.5687,18.767,327599.51700274,0
+ATO.US,D,20051021,000000,18.767,18.8525,18.5736,18.5962,507622.22549967,0
+ATO.US,D,20051024,000000,18.5884,18.9625,18.5736,18.8889,455615.3031958,0
+ATO.US,D,20051025,000000,18.8889,19.1138,18.826,18.9842,582657.56982349,0
+ATO.US,D,20051026,000000,18.9478,18.9478,18.6797,18.7985,689455.51745602,0
+ATO.US,D,20051027,000000,18.8889,18.8889,18.6512,18.6659,544657.72034547,0
+ATO.US,D,20051028,000000,18.6964,18.9271,18.6885,18.8761,404987.19416754,0
+ATO.US,D,20051031,000000,18.9134,19.0695,18.8525,18.9625,414424.02033092,0
+ATO.US,D,20051101,000000,18.9478,18.9478,18.6885,18.767,365876.35112697,0
+ATO.US,D,20051102,000000,18.7818,19.0057,18.713,19.0057,346046.49077523,0
+ATO.US,D,20051103,000000,19.0333,19.3327,19.0176,19.0871,540085.43703118,0
+ATO.US,D,20051104,000000,19.0871,19.2522,19.0057,19.049,574751.28749559,0
+ATO.US,D,20051107,000000,19.04,19.2355,18.8692,18.9478,446459.53498225,0
+ATO.US,D,20051108,000000,18.9625,19.049,18.7199,18.7523,320941.70223462,0
+ATO.US,D,20051109,000000,18.7985,19.0557,18.6375,18.9752,681828.25642616,0
+ATO.US,D,20051110,000000,18.9842,19.0333,18.7454,18.8889,544245.29835386,0
+ATO.US,D,20051111,000000,18.9271,18.9625,18.7454,18.9046,728288.35752448,0
+ATO.US,D,20051114,000000,18.9989,19.1206,18.826,19.1206,746458.34665077,0
+ATO.US,D,20051115,000000,19.0871,19.101,18.936,19.0126,737438.0157826,0
+ATO.US,D,20051116,000000,19.0126,19.04,18.8525,18.9625,566569.03884741,0
+ATO.US,D,20051117,000000,18.9989,19.1138,18.7818,18.8692,637721.50649474,0
+ATO.US,D,20051118,000000,18.9694,19.1206,18.8761,19.04,543128.19483587,0
+ATO.US,D,20051121,000000,19.0695,19.3248,19.0695,19.3003,536057.95807615,0
+ATO.US,D,20051122,000000,19.1432,19.3397,19.1363,19.3082,682797.7026879,0
+ATO.US,D,20051123,000000,19.2866,19.4457,19.1727,19.3641,314007.92114619,0
+ATO.US,D,20051125,000000,19.3788,19.5664,19.3711,19.5536,145907.77234721,0
+ATO.US,D,20051128,000000,19.5379,19.6107,19.2434,19.2434,297918.37184422,0
+ATO.US,D,20051129,000000,19.2208,19.5045,19.2138,19.2138,181139.81201492,0
+ATO.US,D,20051130,000000,19.26,19.3572,19.0871,19.1569,304716.71558725,0
+ATO.US,D,20051201,000000,19.1786,19.3936,19.1786,19.316,240356.48172754,0
+ATO.US,D,20051202,000000,19.3082,19.3445,19.1432,19.316,180445.31374758,0
+ATO.US,D,20051205,000000,19.3248,19.3504,18.9989,19.1648,332317.42092148,0
+ATO.US,D,20051206,000000,19.1648,19.3445,19.15,19.1786,224830.06665112,0
+ATO.US,D,20051207,000000,19.2276,19.3248,19.0333,19.0627,257140.52929685,0
+ATO.US,D,20051208,000000,19.0695,19.1432,18.8829,19.0333,272953.09395262,0
+ATO.US,D,20051209,000000,19.0941,19.1138,18.936,19.0695,238693.55552435,0
+ATO.US,D,20051212,000000,19.101,19.2355,19.0126,19.0695,510811.62223472,0
+ATO.US,D,20051213,000000,19.0871,19.1569,18.9625,19.04,318026.23516807,0
+ATO.US,D,20051214,000000,19.0333,19.2276,19.0333,19.1569,345624.90385049,0
+ATO.US,D,20051215,000000,19.1991,19.2138,19.0333,19.1786,329810.30254291,0
+ATO.US,D,20051216,000000,19.2138,19.3327,19.0695,19.3248,612474.15232741,0
+ATO.US,D,20051219,000000,19.2729,19.2729,18.9989,19.0176,242990.89084425,0
+ATO.US,D,20051220,000000,19.0176,19.1854,18.9428,19.0557,382661.4170222,0
+ATO.US,D,20051221,000000,19.1285,19.1923,18.8181,18.9478,285020.2559291,0
+ATO.US,D,20051222,000000,19.0057,19.0057,18.774,18.8967,312480.43228841,0
+ATO.US,D,20051223,000000,18.9428,19.0557,18.8967,19.0176,315673.90232708,0
+ATO.US,D,20051227,000000,19.0057,19.0333,18.6797,18.6885,415257.01092136,0
+ATO.US,D,20051228,000000,18.7454,18.8328,18.6728,18.7897,272123.15833989,0
+ATO.US,D,20051229,000000,18.7897,18.9046,18.7897,18.8466,249377.8309216,0
+ATO.US,D,20051230,000000,18.774,18.9428,18.6218,18.8604,311229.92807684,0
+ATO.US,D,20060103,000000,18.9625,19.3248,18.8328,19.2816,513587.57865227,0
+ATO.US,D,20060104,000000,19.3327,19.3868,19.1648,19.2866,292091.51101473,0
+ATO.US,D,20060105,000000,19.2669,19.3248,19.1206,19.2208,300697.38323948,0
+ATO.US,D,20060106,000000,19.3445,19.3711,19.2276,19.3248,265184.28562193,0
+ATO.US,D,20060109,000000,19.3504,19.5232,19.3445,19.3936,304433.62098562,0
+ATO.US,D,20060110,000000,19.3327,19.4162,19.2355,19.3003,382799.90934529,0
+ATO.US,D,20060111,000000,19.2729,19.3641,19.1786,19.2669,419409.74396273,0
+ATO.US,D,20060112,000000,19.2208,19.3248,19.1138,19.1432,328572.01824221,0
+ATO.US,D,20060113,000000,19.1648,19.2208,19.1363,19.1854,444103.12883764,0
+ATO.US,D,20060117,000000,19.2061,19.2866,19.1363,19.1991,445769.11001853,0
+ATO.US,D,20060118,000000,19.1285,19.2355,19.0871,19.1432,760745.45910056,0
+ATO.US,D,20060119,000000,19.1363,19.1923,19.0627,19.1206,704989.06081378,0
+ATO.US,D,20060120,000000,19.1138,19.2522,19.0263,19.0695,467542.95452326,0
+ATO.US,D,20060123,000000,19.0784,19.1285,18.8398,18.8889,571286.94276615,0
+ATO.US,D,20060124,000000,18.9046,19.0333,18.8525,18.9203,279469.36141992,0
+ATO.US,D,20060125,000000,18.9556,19.0176,18.8181,18.9478,304018.14401629,0
+ATO.US,D,20060126,000000,19.0333,19.0333,18.8181,18.9203,331757.34167362,0
+ATO.US,D,20060127,000000,18.9842,19.1648,18.8692,18.9929,400966.84349385,0
+ATO.US,D,20060130,000000,18.9929,19.0941,18.8181,18.8829,352977.21688595,0
+ATO.US,D,20060131,000000,18.826,18.9989,18.7603,18.9478,509980.66829609,0
+ATO.US,D,20060201,000000,18.9046,18.9989,18.8181,18.8604,214560.2498973,0
+ATO.US,D,20060202,000000,18.8692,18.9046,18.7259,18.8604,435226.3819221,0
+ATO.US,D,20060203,000000,18.7818,18.8761,18.7454,18.826,346322.45709554,0
+ATO.US,D,20060206,000000,18.826,18.8692,18.7818,18.8181,245489.8626156,0
+ATO.US,D,20060207,000000,18.7603,18.8889,18.7603,18.826,405546.25508948,0
+ATO.US,D,20060208,000000,19.0784,19.0784,18.774,18.9625,568927.48164384,0
+ATO.US,D,20060209,000000,19.0263,19.1078,18.9842,19.0126,670178.60807081,0
+ATO.US,D,20060210,000000,19.0057,19.0557,18.8398,18.9556,476835.17840811,0
+ATO.US,D,20060213,000000,18.9478,19.0627,18.8967,18.9478,443546.1045675,0
+ATO.US,D,20060214,000000,18.9134,18.9625,18.7386,18.9625,378496.46406997,0
+ATO.US,D,20060215,000000,18.9929,19.0695,18.8967,18.9203,258526.47085381,0
+ATO.US,D,20060216,000000,18.9556,19.0557,18.8889,18.936,446044.05801293,0
+ATO.US,D,20060217,000000,18.9271,19.0784,18.9271,19.0263,359634.01332816,0
+ATO.US,D,20060221,000000,19.1078,19.2522,19.0784,19.2138,724403.44419619,0
+ATO.US,D,20060222,000000,19.1854,19.4741,19.1786,19.4663,711640.76562646,0
+ATO.US,D,20060223,000000,19.2061,19.2138,18.9989,19.0176,475589.76582606,0
+ATO.US,D,20060224,000000,19.0176,19.0333,18.9271,19.0333,481275.07935473,0
+ATO.US,D,20060227,000000,19.0333,19.1432,18.9929,19.0627,467260.87824753,0
+ATO.US,D,20060228,000000,19.0126,19.04,18.8829,19.0333,447703.92923838,0
+ATO.US,D,20060301,000000,19.101,19.101,18.8889,18.9556,303884.74332272,0
+ATO.US,D,20060302,000000,18.9046,19.0263,18.8604,19.0263,291671.96074179,0
+ATO.US,D,20060303,000000,18.9752,19.0557,18.9203,18.9428,305822.61752029,0
+ATO.US,D,20060306,000000,18.9271,18.9752,18.8181,18.8889,520243.35676858,0
+ATO.US,D,20060307,000000,18.8889,18.9203,18.7818,18.8181,495698.64747582,0
+ATO.US,D,20060308,000000,18.8181,18.9694,18.7454,18.8525,356307.14259592,0
+ATO.US,D,20060309,000000,18.9134,18.9203,18.8181,18.8829,259221.98744705,0
+ATO.US,D,20060310,000000,18.8761,19.0333,18.8525,19.0057,243547.9151144,0
+ATO.US,D,20060313,000000,19.1078,19.1285,18.9989,19.1206,254090.64321081,0
+ATO.US,D,20060314,000000,19.1078,19.1285,19.0126,19.0871,330093.39714455,0
+ATO.US,D,20060315,000000,19.1432,19.1727,19.049,19.1648,257002.03697374,0
+ATO.US,D,20060316,000000,19.1786,19.3248,19.1432,19.26,338968.10740826,0
+ATO.US,D,20060317,000000,19.3327,19.3641,19.1786,19.3641,292364.42235732,0
+ATO.US,D,20060320,000000,19.3572,19.4329,19.1432,19.2061,257836.04589009,0
+ATO.US,D,20060321,000000,19.1923,19.2434,19.0695,19.0695,309014.05090715,0
+ATO.US,D,20060322,000000,19.0784,19.101,19.0057,19.0333,268789.15932631,0
+ATO.US,D,20060323,000000,19.0333,19.0871,18.9625,18.9989,242577.45052675,0
+ATO.US,D,20060324,000000,18.9989,19.1363,18.9625,19.1078,317335.81020435,0
+ATO.US,D,20060327,000000,19.0695,19.1432,18.9134,18.9478,456864.78908146,0
+ATO.US,D,20060328,000000,18.9842,18.9842,18.7307,18.8889,397496.38880897,0
+ATO.US,D,20060329,000000,18.8889,19.0695,18.8525,19.04,287933.68634385,0
+ATO.US,D,20060330,000000,19.04,19.1285,18.936,19.0871,387653.25060942,0
+ATO.US,D,20060331,000000,19.0557,19.101,18.8604,18.9842,404440.35315645,0
+ATO.US,D,20060403,000000,18.9625,19.0871,18.8967,18.9046,241471.54859371,0
+ATO.US,D,20060404,000000,18.9134,19.1727,18.8466,19.1648,436056.31753484,0
+ATO.US,D,20060405,000000,19.1923,19.2933,19.0627,19.2933,260885.93197613,0
+ATO.US,D,20060406,000000,19.3248,19.3248,19.1206,19.1991,323160.63438203,0
+ATO.US,D,20060407,000000,19.1786,19.2866,18.8692,18.9625,405269.27044328,0
+ATO.US,D,20060410,000000,18.9625,19.1285,18.9478,19.1285,318998.73640751,0
+ATO.US,D,20060411,000000,19.1854,19.1923,19.0176,19.049,351591.27532898,0
+ATO.US,D,20060412,000000,19.0057,19.1727,18.8889,18.9752,289043.6615805,0
+ATO.US,D,20060413,000000,18.9428,18.9625,18.8103,18.8328,493894.17397183,0
+ATO.US,D,20060417,000000,18.8525,18.9694,18.8328,18.9556,352149.31792504,0
+ATO.US,D,20060418,000000,18.9046,19.0784,18.8398,18.8967,550339.97889642,0
+ATO.US,D,20060419,000000,18.8466,19.1285,18.8466,19.1285,511234.22748538,0
+ATO.US,D,20060420,000000,19.1078,19.2208,19.1078,19.1786,424267.15853047,0
+ATO.US,D,20060421,000000,19.1854,19.2866,19.1786,19.2522,364768.41254212,0
+ATO.US,D,20060424,000000,19.2061,19.2138,19.0057,19.1786,425102.18577273,0
+ATO.US,D,20060425,000000,19.1363,19.1432,19.0333,19.0695,421909.73405996,0
+ATO.US,D,20060426,000000,19.1078,19.2138,19.0176,19.0784,274199.52486057,0
+ATO.US,D,20060427,000000,19.0784,19.2522,18.9625,19.2138,259080.44014623,0
+ATO.US,D,20060428,000000,19.1648,19.2816,19.04,19.1363,250341.16722791,0
+ATO.US,D,20060501,000000,19.1206,19.3572,19.1206,19.2138,390846.7206481,0
+ATO.US,D,20060502,000000,19.2355,19.3504,19.1078,19.2522,462409.5736352,0
+ATO.US,D,20060503,000000,19.2061,19.4663,19.1786,19.4397,582657.56982349,0
+ATO.US,D,20060504,000000,19.4025,19.7402,19.4025,19.6489,391120.6503166,0
+ATO.US,D,20060505,000000,19.6489,19.8129,19.6401,19.7638,576692.21667089,0
+ATO.US,D,20060508,000000,19.7481,19.9917,19.6823,19.9917,412893.47649543,0
+ATO.US,D,20060509,000000,19.97,19.977,19.6617,19.7059,369072.87614335,0
+ATO.US,D,20060510,000000,19.7059,19.863,19.6902,19.8129,198751.75854516,0
+ATO.US,D,20060511,000000,19.8051,19.8129,19.3711,19.5045,417338.46907157,0
+ATO.US,D,20060512,000000,19.5105,19.5536,19.4397,19.5105,389179.7211413,0
+ATO.US,D,20060515,000000,19.5172,19.5312,19.2355,19.3572,442018.61570972,0
+ATO.US,D,20060516,000000,19.3936,19.4025,19.0333,19.0557,422602.19567549,0
+ATO.US,D,20060517,000000,19.04,19.1432,18.826,18.8889,745213.95239462,0
+ATO.US,D,20060518,000000,18.8692,19.049,18.8525,18.8692,264353.3316833,0
+ATO.US,D,20060519,000000,18.8829,19.0784,18.8525,18.9625,231621.28211283,0
+ATO.US,D,20060522,000000,18.9625,19.2669,18.8967,19.1569,376006.65723178,0
+ATO.US,D,20060523,000000,18.9556,18.9556,18.8054,18.8103,594861.18747126,0
+ATO.US,D,20060524,000000,18.826,18.8398,18.4224,18.7454,609151.35489878,0
+ATO.US,D,20060525,000000,19.0333,19.2434,18.8525,19.1569,607067.86009675,0
+ATO.US,D,20060526,000000,19.2355,19.3445,19.1991,19.26,272396.06968247,0
+ATO.US,D,20060530,000000,19.2355,19.3445,19.1206,19.1285,294035.49516774,0
+ATO.US,D,20060531,000000,19.2355,19.3936,19.1727,19.3504,696950.39611821,0
+ATO.US,D,20060601,000000,19.3868,19.4741,19.2522,19.4663,561300.22061397,0
+ATO.US,D,20060602,000000,19.5312,19.6902,19.4594,19.6342,256171.08303511,0
+ATO.US,D,20060605,000000,19.6027,19.6342,19.316,19.3788,473369.81535275,0
+ATO.US,D,20060606,000000,19.3572,19.424,19.1206,19.3082,350064.80479712,0
+ATO.US,D,20060607,000000,19.3936,19.4093,19.1786,19.1854,335225.7597067,0
+ATO.US,D,20060608,000000,19.1923,19.3788,19.0627,19.3711,343268.49770588,0
+ATO.US,D,20060609,000000,19.4663,19.5379,19.2669,19.4093,236751.60802316,0
+ATO.US,D,20060612,000000,19.424,19.4534,19.2061,19.2355,189180.5133623,0
+ATO.US,D,20060613,000000,19.2866,19.3327,18.8604,18.936,340496.61459196,0
+ATO.US,D,20060614,000000,18.936,19.0263,18.7523,18.9625,346597.40508994,0
+ATO.US,D,20060615,000000,19.0695,19.316,18.9694,19.2138,325655.53284975,0
+ATO.US,D,20060616,000000,19.2208,19.2816,19.1432,19.2138,250205.72988252,0
+ATO.US,D,20060619,000000,19.2522,19.2866,18.9271,18.9989,258666.99982874,0
+ATO.US,D,20060620,000000,18.9989,19.0941,18.9478,19.0333,380579.95887197,0
+ATO.US,D,20060621,000000,19.0695,19.26,18.9625,19.1991,342302.10642186,0
+ATO.US,D,20060622,000000,19.1991,19.2866,19.1432,19.2669,465879.0099942,0
+ATO.US,D,20060623,000000,19.2276,19.5379,19.1854,19.5105,478916.63655831,0
+ATO.US,D,20060626,000000,19.5312,19.7569,19.4978,19.7245,458527.71528463,0
+ATO.US,D,20060627,000000,19.7638,19.9003,19.7245,19.8394,600689.06662666,0
+ATO.US,D,20060628,000000,19.8767,19.9523,19.863,19.9229,846734.93518648,0
+ATO.US,D,20060629,000000,19.9229,20.0888,19.7795,20.0604,572259.4440056,0
+ATO.US,D,20060630,000000,20.187,20.2116,19.9985,20.1232,725792.44073087,0
+ATO.US,D,20060703,000000,20.187,20.3608,20.0074,20.3521,205960.48762798,0
+ATO.US,D,20060705,000000,20.3334,20.3678,20.2037,20.3608,431064.4839476,0
+ATO.US,D,20060706,000000,20.3608,20.5259,20.3098,20.4983,587790.95071154,0
+ATO.US,D,20060707,000000,20.5052,20.5857,20.3678,20.4424,531620.09378134,0
+ATO.US,D,20060710,000000,20.5259,20.6261,20.4424,20.5484,373923.16242976,0
+ATO.US,D,20060711,000000,20.571,20.6928,20.3835,20.6928,295697.403045,0
+ATO.US,D,20060712,000000,20.6928,20.7999,20.5641,20.5857,237030.62932119,0
+ATO.US,D,20060713,000000,20.5416,20.6575,20.297,20.3835,218448.21820331,0
+ATO.US,D,20060714,000000,20.4208,20.4355,20.187,20.245,282109.88049207,0
+ATO.US,D,20060717,000000,20.2263,20.3678,20.1508,20.245,297639.35054619,0
+ATO.US,D,20060718,000000,20.2597,20.4208,20.1508,20.3255,510811.62223472,0
+ATO.US,D,20060719,000000,20.3461,20.6722,20.3461,20.6123,401245.86479188,0
+ATO.US,D,20060720,000000,20.6428,20.7675,20.6064,20.6348,337997.64282063,0
+ATO.US,D,20060721,000000,20.6348,20.7595,20.5259,20.6123,271844.13704187,0
+ATO.US,D,20060724,000000,20.6575,20.8156,20.6123,20.8076,265878.78388927,0
+ATO.US,D,20060725,000000,20.8076,20.9098,20.7675,20.8891,260747.43965303,0
+ATO.US,D,20060726,000000,20.8657,20.9894,20.8577,20.9727,404855.83012577,0
+ATO.US,D,20060727,000000,21.0758,21.0886,20.8156,20.9098,195285.37716389,0
+ATO.US,D,20060728,000000,20.9098,21.0699,20.9098,20.9727,204851.53071724,0
+ATO.US,D,20060731,000000,20.9176,20.9245,20.7144,20.7418,238693.55552435,0
+ATO.US,D,20060801,000000,20.7742,20.9953,20.7213,20.9245,282658.75815497,0
+ATO.US,D,20060802,000000,20.9098,21.0168,20.7871,20.849,289043.6615805,0
+ATO.US,D,20060803,000000,20.843,20.8961,20.6064,20.6859,259359.46144426,0
+ATO.US,D,20060804,000000,20.7291,20.8577,20.6485,20.7871,495834.08482121,0
+ATO.US,D,20060807,000000,20.7144,20.7999,20.4915,20.578,242303.52085825,0
+ATO.US,D,20060808,000000,20.578,20.7291,20.4208,20.4208,408459.68550423,0
+ATO.US,D,20060809,000000,20.4208,20.7999,20.4208,20.7999,369903.83008198,0
+ATO.US,D,20060810,000000,20.3678,20.7066,19.9229,20.6928,1112059.7497833,0
+ATO.US,D,20060811,000000,20.6928,20.6928,20.4689,20.5917,389179.7211413,0
+ATO.US,D,20060814,000000,20.6722,20.7742,20.5994,20.7213,372117.67059986,0
+ATO.US,D,20060815,000000,20.843,20.9953,20.7871,20.9894,373094.24514294,0
+ATO.US,D,20060816,000000,20.9953,20.9953,20.7291,20.7595,348679.88156605,0
+ATO.US,D,20060817,000000,20.7675,20.843,20.5857,20.6928,302214.68883821,0
+ATO.US,D,20060818,000000,20.7939,20.9049,20.7213,20.8657,305544.61454817,0
+ATO.US,D,20060821,000000,20.8961,20.9805,20.7066,20.7675,434536.97528429,0
+ATO.US,D,20060822,000000,20.7291,20.95,20.7291,20.9432,358805.09604133,0
+ATO.US,D,20060823,000000,20.6575,20.6928,20.3746,20.4031,486539.82428456,0
+ATO.US,D,20060824,000000,20.3521,20.3746,20.1369,20.3255,599583.16469362,0
+ATO.US,D,20060825,000000,20.297,20.3962,20.2597,20.3678,366158.4274027,0
+ATO.US,D,20060828,000000,20.3521,20.5337,20.3402,20.5337,408182.70085802,0
+ATO.US,D,20060829,000000,20.5857,20.6123,20.4208,20.5857,359774.54230308,0
+ATO.US,D,20060830,000000,20.6123,20.6575,20.4276,20.462,280306.42531399,0
+ATO.US,D,20060831,000000,20.5102,20.838,20.5102,20.7675,511234.22748538,0
+ATO.US,D,20060901,000000,20.8156,20.8891,20.6653,20.6722,386124.74342574,0
+ATO.US,D,20060905,000000,20.6575,20.7595,20.6575,20.7291,515672.09178019,0
+ATO.US,D,20060906,000000,20.7291,20.7291,20.3835,20.4502,352288.82857404,0
+ATO.US,D,20060907,000000,20.3461,20.4826,20.187,20.187,308595.51896012,0
+ATO.US,D,20060908,000000,20.2744,20.3402,20.2037,20.2597,276692.38667646,0
+ATO.US,D,20060911,000000,20.2597,20.2891,20.0967,20.2519,404855.83012577,0
+ATO.US,D,20060912,000000,20.187,20.2891,20.1291,20.2519,400828.35117075,0
+ATO.US,D,20060913,000000,20.245,20.3746,20.1723,20.3746,325239.03755452,0
+ATO.US,D,20060914,000000,20.3334,20.4502,20.297,20.3608,340079.10097083,0
+ATO.US,D,20060915,000000,20.3746,20.4355,20.2116,20.3894,409565.58743727,0
+ATO.US,D,20060918,000000,20.3835,20.3835,20.1439,20.2519,304716.71558725,0
+ATO.US,D,20060919,000000,20.2204,20.2519,20.0447,20.2332,214977.76351844,0
+ATO.US,D,20060920,000000,20.2391,20.3894,20.1959,20.3461,322746.17573861,0
+ATO.US,D,20060921,000000,20.3521,20.3521,20.1439,20.1782,351732.82262981,0
+ATO.US,D,20060922,000000,20.1782,20.2891,20.0829,20.1586,231898.26675904,0
+ATO.US,D,20060925,000000,20.2332,20.3608,20.1154,20.2823,537166.91498691,0
+ATO.US,D,20060926,000000,20.2891,20.5102,20.1959,20.4915,431206.03124843,0
+ATO.US,D,20060927,000000,20.4276,20.7792,20.4208,20.7742,383351.8419859,0
+ATO.US,D,20060928,000000,20.7742,20.7999,20.6485,20.7291,246601.87450405,0
+ATO.US,D,20060929,000000,20.7144,20.7418,20.5259,20.5857,254647.66748096,0
+ATO.US,D,20061002,000000,20.5641,20.6928,20.5052,20.5102,170315.00764277,0
+ATO.US,D,20061003,000000,20.571,20.6261,20.4748,20.6201,472119.31114118,0
+ATO.US,D,20061004,000000,20.5337,20.7291,20.4826,20.6928,269904.22619248,0
+ATO.US,D,20061005,000000,20.6575,21.0395,20.6575,20.9953,523990.79609967,0
+ATO.US,D,20061006,000000,20.9245,20.95,20.7595,20.8961,248540.76702753,0
+ATO.US,D,20061009,000000,20.8213,20.8961,20.7675,20.8961,178641.8585695,0
+ATO.US,D,20061010,000000,20.843,20.9953,20.843,20.9894,214560.2498973,0
+ATO.US,D,20061011,000000,21.0699,21.0699,20.7999,20.8734,238693.55552435,0
+ATO.US,D,20061012,000000,20.9098,21.0886,20.8891,21.0806,823572.09414705,0
+ATO.US,D,20061013,000000,21.0886,21.4293,21.0886,21.3763,391953.64090703,0
+ATO.US,D,20061016,000000,21.3841,21.4892,21.3359,21.4293,372534.16589509,0
+ATO.US,D,20061017,000000,21.392,21.4892,21.3359,21.4892,205547.04731047,0
+ATO.US,D,20061018,000000,21.501,21.6306,21.4892,21.5737,271289.14942354,0
+ATO.US,D,20061019,000000,21.6228,21.7072,21.5354,21.6826,226073.44258136,0
+ATO.US,D,20061020,000000,21.6463,21.7897,21.5932,21.7671,239944.05973593,0
+ATO.US,D,20061023,000000,21.6954,21.8584,21.6071,21.7603,423021.74594843,0
+ATO.US,D,20061024,000000,21.6876,21.8044,21.6071,21.7671,410396.54137589,0
+ATO.US,D,20061025,000000,21.6306,22.1874,21.6306,22.0911,477943.11699296,0
+ATO.US,D,20061026,000000,22.1412,22.3219,22.0489,22.2728,288070.14201514,0
+ATO.US,D,20061027,000000,22.2119,22.3131,22.099,22.1068,198888.21421645,0
+ATO.US,D,20061030,000000,22.0539,22.2276,22.0539,22.207,221914.59958457,0
+ATO.US,D,20061031,000000,22.1992,22.2512,22.0489,22.156,249789.23458729,0
+ATO.US,D,20061101,000000,22.2935,22.4241,22.2276,22.2865,440634.71080457,0
+ATO.US,D,20061102,000000,22.2512,22.2994,22.156,22.2935,291816.56302033,0
+ATO.US,D,20061103,000000,22.2865,22.3887,22.265,22.3494,279890.94834467,0
+ATO.US,D,20061106,000000,22.3219,22.5881,22.2807,22.5174,231898.26675904,0
+ATO.US,D,20061107,000000,22.5174,22.7481,22.479,22.5478,290841.00680316,0
+ATO.US,D,20061108,000000,22.479,22.92,22.4525,22.753,349090.26690584,0
+ATO.US,D,20061109,000000,22.7904,23.0447,22.7128,22.9553,348400.86026803,0
+ATO.US,D,20061110,000000,22.9632,22.9701,22.811,22.8866,410673.52602211,0
+ATO.US,D,20061113,000000,22.8592,23.1369,22.8592,23.1292,250757.66252313,0
+ATO.US,D,20061114,000000,23.1202,23.2097,22.8198,23.0987,360469.04057042,0
+ATO.US,D,20061115,000000,23.1723,23.4886,23.1665,23.4886,655198.01567958,0
+ATO.US,D,20061116,000000,23.5023,23.5838,23.2244,23.2372,402353.80337672,0
+ATO.US,D,20061117,000000,23.2734,23.519,23.2499,23.519,390977.06636395,0
+ATO.US,D,20061120,000000,23.4601,23.8578,23.4119,23.8018,514420.56924271,0
+ATO.US,D,20061121,000000,23.794,23.8332,23.5907,23.684,381968.95540666,0
+ATO.US,D,20061122,000000,23.5494,23.5907,23.1812,23.2244,676556.383215,0
+ATO.US,D,20061124,000000,23.2244,23.5023,23.189,23.5023,129399.6910982,0
+ATO.US,D,20061127,000000,23.4335,23.4405,23.0447,23.0918,640215.38663655,0
+ATO.US,D,20061128,000000,23.0368,23.1369,23.0015,23.1135,504434.86541643,0
+ATO.US,D,20061129,000000,23.1812,23.5279,23.1812,23.519,387102.33629471,0
+ATO.US,D,20061130,000000,23.5112,23.6348,23.4188,23.627,402492.29569983,0
+ATO.US,D,20061201,000000,23.5789,23.6113,23.305,23.6113,409846.6453871,0
+ATO.US,D,20061204,000000,23.5023,23.6918,23.3914,23.6682,599025.12209758,0
+ATO.US,D,20061205,000000,23.6191,23.684,23.5995,23.6604,398613.49232696,0
+ATO.US,D,20061206,000000,23.6987,23.6987,23.4806,23.5907,388904.7731469,0
+ATO.US,D,20061207,000000,23.519,23.5789,23.0093,23.1202,615528.11171706,0
+ATO.US,D,20061208,000000,22.9268,23.0015,22.7128,22.9553,4266132.7958343,0
+ATO.US,D,20061211,000000,22.9632,23.2666,22.8866,23.245,829259.44432754,0
+ATO.US,D,20061212,000000,23.2028,23.2961,23.0447,23.1606,565040.53166373,0
+ATO.US,D,20061213,000000,23.1369,23.2097,23.0515,23.1065,481550.02734913,0
+ATO.US,D,20061214,000000,23.0731,23.1812,23.0093,23.0368,394866.05299587,0
+ATO.US,D,20061215,000000,23.1065,23.3992,22.9632,23.2499,869343.80693347,0
+ATO.US,D,20061218,000000,23.1812,23.2244,22.8031,22.8993,409984.1193843,0
+ATO.US,D,20061219,000000,22.8198,23.1292,22.7972,23.1202,607901.86901311,0
+ATO.US,D,20061220,000000,23.1812,23.1969,23.028,23.0368,513587.57865227,0
+ATO.US,D,20061221,000000,23.0015,23.1723,22.92,23.0162,307487.58037527,0
+ATO.US,D,20061222,000000,23.0221,23.0368,22.811,22.9553,155059.46725715,0
+ATO.US,D,20061226,000000,22.8993,23.1527,22.8993,23.0859,229820.88191246,0
+ATO.US,D,20061227,000000,23.1369,23.3835,23.1292,23.3177,273091.58627573,0
+ATO.US,D,20061228,000000,23.245,23.3757,23.2313,23.2813,189737.53763243,0
+ATO.US,D,20061229,000000,23.2893,23.2893,23.0015,23.0093,328572.01824221,0
+ATO.US,D,20070103,000000,22.9337,23.2893,22.3966,23.245,671425.03897876,0
+ATO.US,D,20070104,000000,23.2587,23.2587,23.0515,23.1135,328572.01824221,0
+ATO.US,D,20070105,000000,23.0368,23.0515,22.6176,22.7834,498884.98923315,0
+ATO.US,D,20070108,000000,22.7972,22.8286,22.5802,22.6744,429813.97973604,0
+ATO.US,D,20070109,000000,22.6744,22.7481,22.4937,22.6901,406658.26697795,0
+ATO.US,D,20070110,000000,22.6096,22.6617,22.366,22.4241,429538.01341573,0
+ATO.US,D,20070111,000000,22.3809,22.6981,22.3809,22.6096,598742.02749593,0
+ATO.US,D,20070112,000000,22.6096,22.7128,21.8898,22.5685,607489.4470215,0
+ATO.US,D,20070116,000000,22.4937,22.6824,22.4309,22.5742,385847.75877952,0
+ATO.US,D,20070117,000000,22.5742,22.6677,22.479,22.6677,304158.67299121,0
+ATO.US,D,20070118,000000,22.7128,22.7343,22.4937,22.5174,347012.88205926,0
+ATO.US,D,20070119,000000,22.7128,22.7128,22.4525,22.6529,350064.80479712,0
+ATO.US,D,20070122,000000,22.646,22.6529,22.5478,22.5742,305408.15887689,0
+ATO.US,D,20070123,000000,22.5331,22.8512,22.5331,22.7069,390150.18572895,0
+ATO.US,D,20070124,000000,22.6677,22.8699,22.6381,22.7747,308321.58929162,0
+ATO.US,D,20070125,000000,22.8031,22.8198,22.366,22.3887,362130.94844768,0
+ATO.US,D,20070126,000000,22.4643,22.5331,22.1992,22.5174,453254.82374756,0
+ATO.US,D,20070129,000000,22.5685,22.5685,22.3494,22.4094,455339.33687549,0
+ATO.US,D,20070130,000000,22.4447,22.5742,22.4309,22.5251,339382.56605168,0
+ATO.US,D,20070131,000000,22.5615,22.5881,22.3573,22.5251,417338.46907157,0
+ATO.US,D,20070201,000000,22.5685,22.7609,22.5174,22.7481,328846.9662366,0
+ATO.US,D,20070202,000000,22.8198,22.8198,22.6381,22.7128,304571.09498282,0
+ATO.US,D,20070205,000000,22.7128,22.7609,22.5547,22.6901,465185.53005275,0
+ATO.US,D,20070206,000000,22.6901,22.8345,22.5251,22.8345,427734.55823763,0
+ATO.US,D,20070207,000000,22.8345,23.0731,22.7128,23.0368,455887.19621248,0
+ATO.US,D,20070208,000000,22.9632,23.359,22.9632,23.3294,533977.51825185,0
+ATO.US,D,20070209,000000,23.359,23.3914,23.1135,23.2372,353257.25650987,0
+ATO.US,D,20070212,000000,23.1665,23.2961,23.0574,23.1606,257591.64767285,0
+ATO.US,D,20070213,000000,23.2372,23.6191,23.2097,23.6113,577853.1082028,0
+ATO.US,D,20070214,000000,23.6113,23.794,23.5907,23.7508,483512.34136843,0
+ATO.US,D,20070215,000000,23.7723,23.8077,23.6761,23.7508,573646.40388847,0
+ATO.US,D,20070216,000000,23.7508,23.7566,23.5573,23.6987,354786.78201947,0
+ATO.US,D,20070220,000000,23.7065,23.8421,23.6191,23.794,551175.00613868,0
+ATO.US,D,20070221,000000,23.7566,23.794,23.5789,23.6348,384320.26992174,0
+ATO.US,D,20070222,000000,23.4071,23.4955,23.3177,23.4542,432312.95150737,0
+ATO.US,D,20070223,000000,23.4071,23.4659,23.2244,23.3294,394310.04705164,0
+ATO.US,D,20070226,000000,23.3294,23.4659,23.2372,23.305,485413.55583341,0
+ATO.US,D,20070227,000000,23.2097,23.2097,22.7972,22.8629,557279.86994028,0
+ATO.US,D,20070228,000000,22.9268,23.0093,22.6824,22.6824,842850.02185818,0
+ATO.US,D,20070301,000000,22.5685,22.7747,22.3494,22.6381,562825.67281994,0
+ATO.US,D,20070302,000000,22.6381,22.6744,22.4309,22.5547,350899.83203936,0
+ATO.US,D,20070305,000000,22.4094,22.4712,22.0843,22.0843,456307.76481133,0
+ATO.US,D,20070306,000000,22.1491,22.5331,22.1491,22.5174,400966.84349385,0
+ATO.US,D,20070307,000000,22.5331,22.6901,22.4171,22.5615,392507.61019945,0
+ATO.US,D,20070308,000000,22.5881,22.7128,22.5685,22.6096,319142.32036016,0
+ATO.US,D,20070309,000000,22.6901,22.7343,22.4643,22.479,369340.69585641,0
+ATO.US,D,20070312,000000,22.5094,22.7432,22.4643,22.6901,268789.15932631,0
+ATO.US,D,20070313,000000,22.6901,22.753,22.3131,22.3494,437304.78509461,0
+ATO.US,D,20070314,000000,22.4094,22.6744,22.2591,22.6096,439385.2249189,0
+ATO.US,D,20070315,000000,22.5685,22.9868,22.5251,22.8915,551869.50440602,0
+ATO.US,D,20070316,000000,22.9701,23.2244,22.8198,22.8866,501243.43202957,0
+ATO.US,D,20070319,000000,22.9701,23.1606,22.9701,23.0731,775722.99651407,0
+ATO.US,D,20070320,000000,23.0221,23.1135,22.9268,23.0015,874335.6405207,0
+ATO.US,D,20070321,000000,23.0093,23.3461,22.9337,23.2813,647711.28362464,0
+ATO.US,D,20070322,000000,23.2097,23.3373,23.2028,23.2499,626765.33808082,0
+ATO.US,D,20070323,000000,22.6677,22.8592,22.2276,22.4575,2298179.2876732,0
+ATO.US,D,20070326,000000,22.3494,22.5007,21.9616,22.4575,789177.11837342,0
+ATO.US,D,20070327,000000,22.4525,22.5094,22.2198,22.4575,823988.58944228,0
+ATO.US,D,20070328,000000,22.4575,22.646,22.3573,22.5685,597778.69118963,0
+ATO.US,D,20070329,000000,22.646,22.646,22.4241,22.6323,463660.07784678,0
+ATO.US,D,20070330,000000,22.6901,22.8629,22.4575,22.5547,850479.31953985,0
+ATO.US,D,20070402,000000,22.4241,22.6039,22.1068,22.5685,771649.69289331,0
+ATO.US,D,20070403,000000,22.5959,22.811,22.5007,22.7128,619276.56937406,0
+ATO.US,D,20070404,000000,22.7904,22.9268,22.7069,22.92,670452.53773931,0
+ATO.US,D,20070405,000000,22.8915,22.9268,22.7432,22.7972,832311.36706538,0
+ATO.US,D,20070409,000000,22.9063,23.1449,22.7677,23.1449,712754.81416673,0
+ATO.US,D,20070410,000000,23.2244,23.5112,23.0731,23.4886,889592.19923224,0
+ATO.US,D,20070411,000000,23.4659,23.519,23.3177,23.3757,472674.2987595,0
+ATO.US,D,20070412,000000,23.4188,23.4267,23.2666,23.3992,431478.94259101,0
+ATO.US,D,20070413,000000,23.3914,23.4659,23.3294,23.3992,539798.26912591,0
+ATO.US,D,20070416,000000,23.3914,23.519,23.3835,23.4729,691811.92360064,0
+ATO.US,D,20070417,000000,23.4601,23.5838,23.3098,23.4659,519452.11754024,0
+ATO.US,D,20070418,000000,23.3914,23.4188,23.2156,23.305,489733.29432323,0
+ATO.US,D,20070419,000000,23.2156,23.2961,23.1292,23.2097,327045.54771032,0
+ATO.US,D,20070420,000000,23.2499,23.3246,23.0221,23.2156,474338.24328859,0
+ATO.US,D,20070423,000000,23.1812,23.305,23.1292,23.1723,327317.440727,0
+ATO.US,D,20070424,000000,23.1202,23.2372,23.0162,23.1723,506485.77378948,0
+ATO.US,D,20070425,000000,23.1723,23.3835,23.1135,23.2666,554226.92887653,0
+ATO.US,D,20070426,000000,23.2813,23.2893,23.1369,23.1969,417612.39874006,0
+ATO.US,D,20070427,000000,23.0801,23.2372,23.0162,23.0801,494304.55931163,0
+ATO.US,D,20070430,000000,23.1449,23.3914,22.8699,22.8699,496392.12741725,0
+ATO.US,D,20070501,000000,22.8425,23.2499,22.7747,23.1369,598053.63918403,0
+ATO.US,D,20070502,000000,23.189,23.245,22.8592,23.0644,658413.88888817,0
+ATO.US,D,20070503,000000,23.0731,23.189,22.8286,23.1202,635500.53769552,0
+ATO.US,D,20070504,000000,23.1812,23.3511,22.9553,23.1135,648672.58327914,0
+ATO.US,D,20070507,000000,23.1449,23.2734,23.0731,23.1449,560191.26370321,0
+ATO.US,D,20070508,000000,23.028,23.2587,23.028,23.2313,613169.66892065,0
+ATO.US,D,20070509,000000,23.2156,23.3373,23.1665,23.3098,365049.47049196,0
+ATO.US,D,20070510,000000,23.2244,23.2244,22.9474,22.9474,410956.62062375,0
+ATO.US,D,20070511,000000,22.9632,23.2097,22.9632,23.1202,423156.16496791,0
+ATO.US,D,20070514,000000,23.1449,23.2587,23.1065,23.1665,327736.99099995,0
+ATO.US,D,20070515,000000,23.2156,23.4463,23.1665,23.1665,897913.95852945,0
+ATO.US,D,20070516,000000,23.1665,23.519,23.1665,23.4267,1001521.491101,0
+ATO.US,D,20070517,000000,23.4806,23.7302,23.4806,23.684,1179324.2491247,0
+ATO.US,D,20070518,000000,23.684,23.8077,23.5789,23.6604,469206.89905234,0
+ATO.US,D,20070521,000000,23.6604,23.8813,23.5838,23.8332,518717.90456261,0
+ATO.US,D,20070522,000000,23.8332,24.1328,23.7508,23.8736,578637.2191498,0
+ATO.US,D,20070523,000000,23.6761,23.7861,23.3914,23.4405,533282.00165862,0
+ATO.US,D,20070524,000000,23.3461,23.5573,22.9868,23.0801,737859.60270734,0
+ATO.US,D,20070525,000000,23.0801,23.2097,22.8866,22.9779,366430.32041939,0
+ATO.US,D,20070529,000000,23.0368,23.5357,23.0368,23.189,394588.05002376,0
+ATO.US,D,20070530,000000,22.9956,23.6487,22.9956,23.3914,477390.16602644,0
+ATO.US,D,20070531,000000,23.3668,23.4659,23.3177,23.3511,628430.30093579,0
+ATO.US,D,20070601,000000,23.3294,23.5023,23.305,23.4188,526213.8015507,0
+ATO.US,D,20070604,000000,23.359,23.4267,23.2666,23.3835,540217.81939885,0
+ATO.US,D,20070605,000000,23.3461,23.359,23.1292,23.1606,427327.22787556,0
+ATO.US,D,20070606,000000,23.1723,23.1723,22.7677,22.8425,704989.06081378,0
+ATO.US,D,20070607,000000,22.7128,22.7432,22.1354,22.1795,802767.69590406,0
+ATO.US,D,20070608,000000,22.0843,22.207,21.8948,22.1068,561716.71590918,0
+ATO.US,D,20070611,000000,22.1491,22.54,22.0754,22.1491,696386.24356674,0
+ATO.US,D,20070612,000000,22.1795,22.1795,21.5658,21.7003,876001.62170159,0
+ATO.US,D,20070613,000000,21.715,21.8417,21.5795,21.662,835362.27147734,0
+ATO.US,D,20070614,000000,21.6375,21.8487,21.6375,21.827,356585.14556802,0
+ATO.US,D,20070615,000000,22.0136,22.0539,21.827,22.0352,458388.20463562,0
+ATO.US,D,20070618,000000,21.9989,22.0489,21.8044,21.9036,533698.49695383,0
+ATO.US,D,20070619,000000,21.7808,21.9989,21.6679,21.9478,607067.86009675,0
+ATO.US,D,20070620,000000,22.0754,22.2276,21.6748,21.7209,650898.64370788,0
+ATO.US,D,20070621,000000,21.662,21.7514,21.496,21.6826,300553.79928685,0
+ATO.US,D,20070622,000000,21.5795,21.8811,21.3841,21.5068,537029.44098971,0
+ATO.US,D,20070625,000000,21.5068,21.5932,21.3596,21.496,519968.40877418,0
+ATO.US,D,20070626,000000,21.501,21.662,21.1838,21.1838,529675.09130244,0
+ATO.US,D,20070627,000000,21.0758,21.5737,20.9894,21.5658,742713.96229738,0
+ATO.US,D,20070628,000000,21.6375,21.8487,21.496,21.5932,391953.64090703,0
+ATO.US,D,20070629,000000,21.6954,21.8358,21.5658,21.6748,372534.16589509,0
+ATO.US,D,20070702,000000,21.7003,22.1207,21.7003,21.8644,696666.28319067,0
+ATO.US,D,20070703,000000,21.9616,22.1068,21.9409,22.0047,228429.84872597,0
+ATO.US,D,20070705,000000,22.0539,22.1795,21.7897,21.8731,647015.76703139,0
+ATO.US,D,20070706,000000,21.9478,22.2365,21.7897,21.8417,521077.36568493,0
+ATO.US,D,20070709,000000,21.9174,21.9174,21.715,21.9105,649508.6288473,0
+ATO.US,D,20070710,000000,21.8731,22.0686,21.8044,21.8044,712199.82654842,0
+ATO.US,D,20070711,000000,21.8103,21.993,21.6748,21.7514,508179.24976981,0
+ATO.US,D,20070712,000000,21.8487,22.1068,21.8487,22.1068,380722.52449871,0
+ATO.US,D,20070713,000000,22.1274,22.1932,21.9989,22.0911,432869.97577751,0
+ATO.US,D,20070716,000000,22.0273,22.0686,21.7288,21.774,306099.6021665,0
+ATO.US,D,20070717,000000,21.7209,21.9105,21.6679,21.6679,418583.88165362,0
+ATO.US,D,20070718,000000,21.6375,21.7603,21.4716,21.7072,533561.02295664,0
+ATO.US,D,20070719,000000,21.8535,21.8535,21.4578,21.8044,541885.83723154,0
+ATO.US,D,20070720,000000,21.715,21.8103,21.5068,21.5197,376140.05792536,0
+ATO.US,D,20070723,000000,21.7003,22.0136,21.6306,21.7514,914976.00907087,0
+ATO.US,D,20070724,000000,21.7366,21.7366,21.1534,21.2044,470038.87131688,0
+ATO.US,D,20070725,000000,21.3988,21.5197,21.1101,21.3282,733143.73544043,0
+ATO.US,D,20070726,000000,20.8891,21.2349,20.7792,21.0619,1016771.9398571,0
+ATO.US,D,20070727,000000,21.1258,21.1956,20.4689,20.5102,1184046.226347,0
+ATO.US,D,20070730,000000,20.6261,21.0168,20.4983,20.5052,902350.80449835,0
+ATO.US,D,20070731,000000,20.6428,20.7508,20.1959,20.2391,967814.90363928,0
+ATO.US,D,20070801,000000,20.2391,20.5857,20.1586,20.5102,809425.51067219,0
+ATO.US,D,20070802,000000,20.6064,20.7508,20.2597,20.4551,685294.63780743,0
+ATO.US,D,20070803,000000,20.3894,20.4424,19.6489,19.6902,1243408.5166642,0
+ATO.US,D,20070806,000000,19.7795,19.9641,19.4025,19.9641,1323985.5905639,0
+ATO.US,D,20070807,000000,19.97,20.302,19.6342,20.1026,1070312.4609742,0
+ATO.US,D,20070808,000000,19.4898,19.9003,18.9046,19.2729,2817178.2501857,0
+ATO.US,D,20070809,000000,18.8466,19.1648,17.2106,19.0871,3282498.1992581,0
+ATO.US,D,20070810,000000,19.049,20.3098,18.6375,20.0447,1809968.3905784,0
+ATO.US,D,20070813,000000,20.187,20.3255,19.7402,19.7717,1371695.1775479,0
+ATO.US,D,20070814,000000,19.7059,19.9837,19.4534,19.4741,557693.31025779,0
+ATO.US,D,20070815,000000,19.316,19.8935,19.1648,19.2434,734251.67402526,0
+ATO.US,D,20070816,000000,19.2434,19.4663,18.7454,19.3572,1384874.3514128,0
+ATO.US,D,20070817,000000,19.698,19.8266,19.2208,19.6342,1086675.9399447,0
+ATO.US,D,20070820,000000,19.6273,19.8463,19.3868,19.7187,579469.19141433,0
+ATO.US,D,20070821,000000,19.7481,20.0123,19.6273,19.8129,477113.18138023,0
+ATO.US,D,20070822,000000,19.9003,19.97,19.6342,19.8767,420800.77714921,0
+ATO.US,D,20070823,000000,19.7187,19.9082,19.5379,19.7187,533282.00165862,0
+ATO.US,D,20070824,000000,19.7187,20.0761,19.6823,20.0761,438973.82125321,0
+ATO.US,D,20070827,000000,20.679,20.838,19.977,20.0829,850342.86386856,0
+ATO.US,D,20070828,000000,20.1154,20.2891,19.8394,19.8463,596393.76795856,0
+ATO.US,D,20070829,000000,20.0761,20.2676,19.8002,20.1723,646321.26876406,0
+ATO.US,D,20070830,000000,20.1782,20.5917,20.0761,20.1232,1245069.4062154,0
+ATO.US,D,20070831,000000,20.4208,20.4276,20.0967,20.2676,924541.1442983,0
+ATO.US,D,20070904,000000,20.3962,20.5189,20.2891,20.302,590707.436104,0
+ATO.US,D,20070905,000000,20.2823,20.302,19.9641,20.1291,671425.03897876,0
+ATO.US,D,20070906,000000,20.1369,20.2037,19.8699,20.0682,751036.73992048,0
+ATO.US,D,20070907,000000,20.0682,20.0682,19.7481,19.8551,526213.8015507,0
+ATO.US,D,20070910,000000,19.8394,20.0191,19.6696,19.9583,987787.32961775,0
+ATO.US,D,20070911,000000,19.9985,20.3461,19.8394,20.3334,986126.44006639,0
+ATO.US,D,20070912,000000,20.4031,20.6064,20.2332,20.2744,984320.94823648,0
+ATO.US,D,20070913,000000,20.3334,20.3608,19.9583,20.0123,752282.15250253,0
+ATO.US,D,20070914,000000,19.9003,19.9464,19.7481,19.8935,566987.57079444,0
+ATO.US,D,20070917,000000,19.8002,19.9003,19.698,19.7717,261995.90721279,0
+ATO.US,D,20070918,000000,19.7795,20.1026,19.698,20.0967,561576.18693428,0
+ATO.US,D,20070919,000000,20.1075,20.4276,20.1075,20.3187,544518.20969647,0
+ATO.US,D,20070920,000000,20.297,20.4031,20.2391,20.3521,501387.0159822,0
+ATO.US,D,20070921,000000,20.5484,20.5857,20.3098,20.4031,507206.74853036,0
+ATO.US,D,20070924,000000,20.4031,20.5052,20.3334,20.4208,386544.29369867,0
+ATO.US,D,20070925,000000,20.4276,20.462,20.297,20.3678,396114.52055563,0
+ATO.US,D,20070926,000000,20.4915,20.6575,20.4424,20.5484,289318.6095749,0
+ATO.US,D,20070927,000000,20.6987,20.7144,20.4748,20.5052,393341.6191158,0
+ATO.US,D,20070928,000000,20.5641,20.6428,20.3187,20.4208,479889.13779777,0
+ATO.US,D,20071001,000000,20.5337,20.8961,20.5189,20.849,509012.24036025,0
+ATO.US,D,20071002,000000,20.8156,20.8891,20.679,20.7871,494443.05163473,0
+ATO.US,D,20071003,000000,20.849,20.9579,20.6575,20.849,499027.55485988,0
+ATO.US,D,20071004,000000,20.9098,20.9579,20.7742,20.9098,446319.00600733,0
+ATO.US,D,20071005,000000,20.9176,21.1101,20.8734,21.1101,621493.46486966,0
+ATO.US,D,20071008,000000,21.1534,21.2487,21.0041,21.0315,281827.80421634,0
+ATO.US,D,20071009,000000,21.118,21.227,21.0258,21.227,392507.61019945,0
+ATO.US,D,20071010,000000,21.2407,21.2407,20.9647,21.1406,380164.48190266,0
+ATO.US,D,20071011,000000,21.2554,21.3429,21.1101,21.2407,520521.35974069,0
+ATO.US,D,20071012,000000,21.2624,21.3596,21.1033,21.1838,459846.44733185,0
+ATO.US,D,20071015,000000,21.1838,21.1838,20.6653,20.7999,418025.83905757,0
+ATO.US,D,20071016,000000,20.8076,20.9049,20.5416,20.6428,432033.93020935,0
+ATO.US,D,20071017,000000,20.6201,20.7144,20.187,20.3835,424825.20112652,0
+ATO.US,D,20071018,000000,20.4276,20.4983,20.302,20.3962,429957.56368866,0
+ATO.US,D,20071019,000000,20.3962,20.4208,19.9917,20.028,287933.68634385,0
+ATO.US,D,20071022,000000,19.9641,20.1508,19.8551,20.1291,596249.16568004,0
+ATO.US,D,20071023,000000,20.3835,20.4276,19.9003,20.2332,503045.86888176,0
+ATO.US,D,20071024,000000,20.2332,20.302,19.9082,20.2744,496672.16704117,0
+ATO.US,D,20071025,000000,20.2744,20.4502,20.1586,20.245,475306.67122443,0
+ATO.US,D,20071026,000000,20.2891,20.3608,20.0682,20.2744,650206.18209235,0
+ATO.US,D,20071029,000000,20.245,20.3894,19.9917,20.1586,516777.99371322,0
+ATO.US,D,20071030,000000,20.1439,20.2823,19.97,20.0191,544796.21266858,0
+ATO.US,D,20071031,000000,19.9583,20.3334,19.9003,20.2263,668924.03055562,0
+ATO.US,D,20071101,000000,20.1508,20.245,19.916,20.0123,463934.00751528,0
+ATO.US,D,20071102,000000,20.187,20.2823,19.9082,20.245,1036752.5124429,0
+ATO.US,D,20071105,000000,20.3187,20.3187,19.9837,20.0682,818886.77665729,0
+ATO.US,D,20071106,000000,20.2037,20.2116,19.8266,20.0761,496109.03281561,0
+ATO.US,D,20071107,000000,20.0967,20.0967,19.4329,19.4329,345418.18369173,0
+ATO.US,D,20071108,000000,19.4663,20.1782,19.1078,19.4397,1289038.6821497,0
+ATO.US,D,20071109,000000,19.2061,19.4162,19.0627,19.3248,991111.14537228,0
+ATO.US,D,20071112,000000,19.483,19.5536,19.2669,19.3003,712199.82654842,0
+ATO.US,D,20071113,000000,19.3445,19.5536,19.3327,19.5536,690705.00334169,0
+ATO.US,D,20071114,000000,19.7717,19.7717,19.3936,19.483,800279.92571769,0
+ATO.US,D,20071115,000000,19.5172,19.6185,19.3248,19.6185,836051.67811515,0
+ATO.US,D,20071116,000000,19.5469,19.6902,19.2061,19.3936,999991.96559143,0
+ATO.US,D,20071119,000000,19.26,19.4457,19.2138,19.3936,757438.95488641,0
+ATO.US,D,20071120,000000,19.316,19.4534,19.0627,19.4093,962961.56237516,0
+ATO.US,D,20071121,000000,19.3248,19.3248,19.0057,19.0871,690705.00334169,0
+ATO.US,D,20071123,000000,19.1432,19.2434,18.9694,19.1648,140819.19779899,0
+ATO.US,D,20071126,000000,19.1727,19.1786,18.8525,18.8967,1247982.8366302,0
+ATO.US,D,20071127,000000,19.0126,19.0126,18.7523,18.8398,1164484.1857083,0
+ATO.US,D,20071128,000000,18.8398,18.9929,18.8054,18.8889,916925.0848534,0
+ATO.US,D,20071129,000000,18.9046,18.9929,18.774,18.826,542715.77284428,0
+ATO.US,D,20071130,000000,18.826,19.1078,18.7985,18.8829,1010144.6748662,0
+ATO.US,D,20071203,000000,18.9625,19.0263,18.8181,18.8761,673091.02015964,0
+ATO.US,D,20071204,000000,18.936,19.1138,18.8181,19.101,685721.31636169,0
+ATO.US,D,20071205,000000,19.3445,19.3936,19.1569,19.3397,627039.26774931,0
+ATO.US,D,20071206,000000,19.3936,19.7481,19.2816,19.7481,576836.81894943,0
+ATO.US,D,20071207,000000,19.7795,19.8218,19.4534,19.5172,544076.25625361,0
+ATO.US,D,20071210,000000,19.6764,19.6764,19.3868,19.6027,428261.03273062,0
+ATO.US,D,20071211,000000,19.6764,19.7942,19.4457,19.4898,793889.93066263,0
+ATO.US,D,20071212,000000,19.6107,19.7187,19.26,19.424,699576.6586277,0
+ATO.US,D,20071213,000000,19.2208,19.6696,19.2138,19.6696,630094.24546488,0
+ATO.US,D,20071214,000000,19.4534,19.6823,19.3504,19.3788,615667.62236607,0
+ATO.US,D,20071217,000000,19.4025,19.4534,19.1991,19.2816,498193.54594353,0
+ATO.US,D,20071218,000000,19.5232,19.5753,19.2276,19.5753,624963.91955454,0
+ATO.US,D,20071219,000000,19.4978,20.2519,19.4025,19.7795,1572388.8835942,0
+ATO.US,D,20071220,000000,19.8051,20.187,19.8051,20.187,945072.63119872,0
+ATO.US,D,20071221,000000,20.187,20.6575,20.0515,20.6575,1227366.8286796,0
+ATO.US,D,20071224,000000,20.5641,20.7871,20.4119,20.736,515392.05215626,0
+ATO.US,D,20071226,000000,20.6987,20.6987,20.3746,20.4689,483910.50679737,0
+ATO.US,D,20071227,000000,20.5052,20.5337,20.2391,20.3402,390428.18870107,0
+ATO.US,D,20071228,000000,20.3678,20.4551,20.2597,20.2597,442958.53052021,0
+ATO.US,D,20071231,000000,20.297,20.3255,20.0682,20.2204,371734.78005952,0
+ATO.US,D,20080102,000000,20.2204,20.3187,19.9985,20.1508,567963.12701162,0
+ATO.US,D,20080103,000000,20.1369,20.3098,19.977,20.0368,751173.19559179,0
+ATO.US,D,20080104,000000,19.9003,20.1075,19.9003,19.9523,576836.81894943,0
+ATO.US,D,20080107,000000,20.0888,20.297,19.977,20.1439,524324.80699657,0
+ATO.US,D,20080108,000000,20.2519,20.3962,20.1508,20.187,653810.03747081,0
+ATO.US,D,20080109,000000,20.0829,20.3098,20.0368,20.3098,856559.74351974,0
+ATO.US,D,20080110,000000,20.1508,20.4355,20.0074,20.2037,799679.11343362,0
+ATO.US,D,20080111,000000,20.0829,20.1723,19.8051,20.0829,898187.88819793,0
+ATO.US,D,20080114,000000,20.1291,20.4208,19.9229,20.0967,1234806.717743,0
+ATO.US,D,20080115,000000,20.0761,20.1154,19.6823,19.8699,955404.56583275,0
+ATO.US,D,20080116,000000,19.9376,20.0604,19.7187,19.9003,771974.53885707,0
+ATO.US,D,20080117,000000,19.9464,20.0829,19.6696,19.7245,1156876.2728706,0
+ATO.US,D,20080118,000000,19.8002,19.8002,19.2522,19.4093,1248859.6152345,0
+ATO.US,D,20080122,000000,18.8466,19.59,18.7454,19.4025,1856888.7749858,0
+ATO.US,D,20080123,000000,19.2208,20.1439,19.0557,20.0829,1435393.4995692,0
+ATO.US,D,20080124,000000,20.2116,20.2823,19.8699,19.8699,1564203.5799683,0
+ATO.US,D,20080125,000000,19.9523,20.0368,19.7402,19.8051,1064625.1107938,0
+ATO.US,D,20080128,000000,19.7569,20.1232,19.7117,20.0447,1206462.6344979,0
+ATO.US,D,20080129,000000,20.0447,20.5189,20.0447,20.4208,1025671.0899425,0
+ATO.US,D,20080130,000000,20.4424,20.7999,20.2037,20.3678,1207066.5017597,0
+ATO.US,D,20080131,000000,20.2676,20.7939,20.1508,20.7213,1003875.8605938,0
+ATO.US,D,20080201,000000,20.6987,21.118,20.6348,20.8824,1012715.9477768,0
+ATO.US,D,20080204,000000,20.7792,20.9894,20.679,20.843,962822.05172615,0
+ATO.US,D,20080205,000000,20.7871,20.7871,20.3402,20.4276,914880.28643578,0
+ATO.US,D,20080206,000000,20.6928,20.6928,19.8394,19.9229,1070449.9349714,0
+ATO.US,D,20080207,000000,19.8935,20.028,19.6273,19.8002,828282.86978446,0
+ATO.US,D,20080208,000000,19.8266,19.9985,19.7245,19.8316,699436.12965278,0
+ATO.US,D,20080211,000000,19.8551,20.187,19.59,20.1586,992201.77241674,0
+ATO.US,D,20080212,000000,20.1645,20.1645,19.7795,19.9229,821222.81628379,0
+ATO.US,D,20080213,000000,19.9082,20.0829,19.8129,19.8316,528570.2076953,0
+ATO.US,D,20080214,000000,19.7717,19.9376,19.5664,19.6401,760897.18966043,0
+ATO.US,D,20080215,000000,19.6401,19.6401,19.3327,19.4978,860499.64644691,0
+ATO.US,D,20080219,000000,19.59,19.7942,19.5172,19.6342,854615.75936673,0
+ATO.US,D,20080220,000000,19.5753,19.9583,19.5312,19.9376,686959.60066241,0
+ATO.US,D,20080221,000000,19.7864,19.7864,19.316,19.3572,1138868.1975633,0
+ATO.US,D,20080222,000000,19.3641,19.4329,19.1285,19.2669,719756.82309082,0
+ATO.US,D,20080225,000000,19.3711,19.6185,19.2276,19.5172,504711.85006265,0
+ATO.US,D,20080226,000000,19.4397,19.5606,19.3711,19.5606,555566.02744185,0
+ATO.US,D,20080227,000000,19.3641,19.5536,19.2522,19.2816,395559.5329373,0
+ATO.US,D,20080228,000000,19.1648,19.2522,18.9842,19.1854,572116.87837888,0
+ATO.US,D,20080229,000000,19.1138,19.1727,18.6306,18.7454,674843.55904248,0
+ATO.US,D,20080303,000000,18.8054,18.936,18.6089,18.7985,764616.11586618,0
+ATO.US,D,20080304,000000,18.6728,19.0333,18.659,18.9929,716561.31640033,0
+ATO.US,D,20080305,000000,19.1206,19.1206,18.7985,18.9203,668924.03055562,0
+ATO.US,D,20080306,000000,18.8328,18.9134,18.5815,18.6512,524851.28148955,0
+ATO.US,D,20080307,000000,18.5461,18.7454,18.3989,18.5884,882390.59843074,0
+ATO.US,D,20080310,000000,18.5304,18.6797,18.4224,18.4587,852418.21206333,0
+ATO.US,D,20080311,000000,18.8181,18.9046,18.4921,18.767,1071765.6120409,0
+ATO.US,D,20080312,000000,18.7307,18.9046,18.5058,18.5058,519273.91050684,0
+ATO.US,D,20080313,000000,18.387,18.767,18.387,18.6375,1036331.943844,0
+ATO.US,D,20080314,000000,18.6512,18.7985,18.3939,18.6728,1015947.0958739,0
+ATO.US,D,20080317,000000,18.6728,18.6728,18.2417,18.4646,1120835.6824343,0
+ATO.US,D,20080318,000000,18.6139,18.6728,18.3419,18.5127,943408.68666963,0
+ATO.US,D,20080319,000000,18.6885,18.7454,18.228,18.228,630106.46537574,0
+ATO.US,D,20080320,000000,18.2417,18.4076,18.1249,18.1827,795692.36751482,0
+ATO.US,D,20080324,000000,18.3203,18.444,18.1042,18.1042,938555.34540551,0
+ATO.US,D,20080325,000000,18.1327,18.2328,18.0236,18.0993,863241.99810958,0
+ATO.US,D,20080326,000000,18.0679,18.2849,18.0316,18.1975,923015.69209234,0
+ATO.US,D,20080327,000000,18.3556,18.4509,18.168,18.2417,750894.17429376,0
+ATO.US,D,20080328,000000,18.3478,18.4361,18.0384,18.0924,465710.98621983,0
+ATO.US,D,20080331,000000,18.0924,18.4361,18.0679,18.387,738414.59032568,0
+ATO.US,D,20080401,000000,18.5687,18.9428,18.4224,18.9428,633369.18157596,0
+ATO.US,D,20080402,000000,19.0263,19.3504,18.8398,19.3082,692297.66505741,0
+ATO.US,D,20080403,000000,19.3868,19.4534,19.1854,19.2669,769177.19759552,0
+ATO.US,D,20080404,000000,19.3445,19.4663,19.0557,19.0627,563825.66885883,0
+ATO.US,D,20080407,000000,19.1727,19.4594,19.1363,19.3397,352704.30554335,0
+ATO.US,D,20080408,000000,19.1569,19.2276,18.9929,19.04,745097.86324143,0
+ATO.US,D,20080409,000000,18.9989,19.2276,18.8761,18.9271,616919.14490354,0
+ATO.US,D,20080410,000000,18.8525,18.8889,18.7454,18.7818,359634.01332816,0
+ATO.US,D,20080411,000000,18.7454,18.8398,18.5815,18.6089,604417.15776555,0
+ATO.US,D,20080414,000000,18.6089,18.7454,18.5608,18.6218,516795.30525362,0
+ATO.US,D,20080415,000000,18.6089,18.9625,18.6089,18.9625,460441.14966048,0
+ATO.US,D,20080416,000000,19.0126,19.5536,19.0057,19.5172,626375.31925913,0
+ATO.US,D,20080417,000000,19.483,19.6489,19.3936,19.5469,313767.59623257,0
+ATO.US,D,20080418,000000,19.6107,19.7245,19.5312,19.7245,451870.91884242,0
+ATO.US,D,20080421,000000,19.6764,19.7187,19.3868,19.4741,278792.17469297,0
+ATO.US,D,20080422,000000,19.3936,19.4663,19.2208,19.3327,408005.51215052,0
+ATO.US,D,20080423,000000,19.316,19.7402,19.2522,19.6902,931297.73667922,0
+ATO.US,D,20080424,000000,19.8002,20.2037,19.6027,19.9317,1377956.8635389,0
+ATO.US,D,20080425,000000,19.9376,20.1723,19.9376,20.1026,363746.01333331,0
+ATO.US,D,20080428,000000,20.2037,20.2597,20.0368,20.2391,399908.80287837,0
+ATO.US,D,20080429,000000,20.1369,20.3835,19.9917,20.1439,457605.11201453,0
+ATO.US,D,20080430,000000,20.187,20.3098,19.8767,19.9583,534248.39294263,0
+ATO.US,D,20080501,000000,20.0447,20.3098,19.9583,20.2597,623031.13698649,0
+ATO.US,D,20080502,000000,20.3334,20.4915,19.9985,20.1645,737952.27036472,0
+ATO.US,D,20080505,000000,20.0967,20.5994,20.0682,20.5052,780066.15649969,0
+ATO.US,D,20080506,000000,20.4031,20.6123,20.3746,20.4983,511228.11752994,0
+ATO.US,D,20080507,000000,20.5416,20.6428,20.1154,20.1154,729476.74385584,0
+ATO.US,D,20080508,000000,20.1154,20.1154,19.7795,19.9376,930475.94767374,0
+ATO.US,D,20080509,000000,19.916,20.1291,19.916,20.0888,636112.55156454,0
+ATO.US,D,20080512,000000,20.187,20.2263,20.0888,20.1723,487149.80150176,0
+ATO.US,D,20080513,000000,20.0967,20.3334,19.9985,20.2823,504946.06502084,0
+ATO.US,D,20080514,000000,20.245,20.6201,20.2116,20.578,357052.55715851,0
+ATO.US,D,20080515,000000,20.6348,20.6485,20.3835,20.4355,260475.54663634,0
+ATO.US,D,20080516,000000,20.5189,20.6064,20.302,20.3894,361473.10991293,0
+ATO.US,D,20080519,000000,20.297,20.4748,20.1723,20.3402,606843.82839762,0
+ATO.US,D,20080520,000000,20.302,20.4689,20.1645,20.2263,555858.28697664,0
+ATO.US,D,20080521,000000,20.2204,20.5337,20.1508,20.2037,638040.24250306,0
+ATO.US,D,20080522,000000,20.0123,20.0604,19.5978,19.8463,891485.26708999,0
+ATO.US,D,20080523,000000,19.8266,19.9583,19.59,19.6902,450124.48991502,0
+ATO.US,D,20080527,000000,19.6489,19.9003,19.59,19.8551,420543.1406952,0
+ATO.US,D,20080528,000000,19.9583,20.0074,19.8218,19.8699,417963.72117736,0
+ATO.US,D,20080529,000000,19.7638,19.977,19.698,19.7569,490769.9500947,0
+ATO.US,D,20080530,000000,19.7638,19.8856,19.5664,19.7481,725754.76267237,0
+ATO.US,D,20080602,000000,19.7795,19.7795,19.4978,19.5821,723905.48282855,0
+ATO.US,D,20080603,000000,19.6342,19.6489,19.4663,19.5105,379501.55173839,0
+ATO.US,D,20080604,000000,19.5379,19.7638,19.424,19.6273,493115.15465435,0
+ATO.US,D,20080605,000000,19.8051,19.8129,19.5172,19.7638,380738.81771319,0
+ATO.US,D,20080606,000000,19.6548,19.7245,19.5105,19.5105,388796.83060095,0
+ATO.US,D,20080609,000000,19.5105,19.6764,19.4741,19.5753,346651.37636291,0
+ATO.US,D,20080610,000000,19.6617,19.6617,19.3397,19.5045,516317.71040407,0
+ATO.US,D,20080611,000000,19.5172,19.6489,19.3504,19.3572,428406.65333507,0
+ATO.US,D,20080612,000000,19.3641,19.4741,19.0333,19.1432,1023376.8016782,0
+ATO.US,D,20080613,000000,19.1727,19.2816,18.9694,19.0557,355192.07572973,0
+ATO.US,D,20080616,000000,18.9694,19.26,18.9694,19.2276,341339.78844145,0
+ATO.US,D,20080617,000000,19.2729,19.4534,19.2276,19.3788,367576.95538864,0
+ATO.US,D,20080618,000000,19.3504,19.7117,19.3397,19.698,705442.21584158,0
+ATO.US,D,20080619,000000,19.6273,19.916,19.5978,19.7864,637336.57930258,0
+ATO.US,D,20080620,000000,19.8266,19.9376,19.5105,19.6107,655856.87254023,0
+ATO.US,D,20080623,000000,19.6185,20.0761,19.6185,19.9523,326606.64924519,0
+ATO.US,D,20080624,000000,19.9003,19.9003,19.6273,19.6696,403123.65776105,0
+ATO.US,D,20080625,000000,19.7795,19.8699,19.6273,19.7864,417097.12583203,0
+ATO.US,D,20080626,000000,19.6696,19.8218,19.5172,19.5232,450561.35172835,0
+ATO.US,D,20080627,000000,19.6027,19.6823,19.3248,19.3248,805416.36158346,0
+ATO.US,D,20080630,000000,19.2866,19.97,19.2522,19.8767,694865.88299029,0
+ATO.US,D,20080701,000000,19.6548,20.0447,19.6548,20.0074,946444.31619301,0
+ATO.US,D,20080702,000000,19.9917,20.187,19.9376,19.9917,528672.04028581,0
+ATO.US,D,20080703,000000,19.9837,20.0682,19.5469,19.6185,247412.46192459,0
+ATO.US,D,20080707,000000,19.59,19.6489,19.0871,19.2138,445653.02086534,0
+ATO.US,D,20080708,000000,19.1923,19.3248,18.9625,19.1648,635645.13997407,0
+ATO.US,D,20080709,000000,19.101,19.3868,19.101,19.2669,658892.50206361,0
+ATO.US,D,20080710,000000,19.2866,19.4329,19.15,19.3082,440815.97281569,0
+ATO.US,D,20080711,000000,19.0871,19.3788,18.7523,19.2355,519079.41025894,0
+ATO.US,D,20080714,000000,19.2866,19.3445,18.8466,18.936,847486.45970451,0
+ATO.US,D,20080715,000000,18.774,19.0126,18.6797,18.7523,424658.19567807,0
+ATO.US,D,20080716,000000,18.7603,18.9134,18.5127,18.6139,496557.09621389,0
+ATO.US,D,20080717,000000,18.6031,18.6512,18.2054,18.3792,563171.9036277,0
+ATO.US,D,20080718,000000,18.0473,18.6964,18.0236,18.3939,546779.91153188,0
+ATO.US,D,20080721,000000,18.4165,18.5127,18.2928,18.3939,458414.68110916,0
+ATO.US,D,20080722,000000,18.3703,18.6089,18.3419,18.5687,689596.04643094,0
+ATO.US,D,20080723,000000,18.5687,18.7897,18.4076,18.7523,705442.21584158,0
+ATO.US,D,20080724,000000,18.7523,18.8829,18.5304,18.713,555687.20822457,0
+ATO.US,D,20080725,000000,18.6512,18.8466,18.5304,18.5815,286380.73933843,0
+ATO.US,D,20080728,000000,18.5127,18.7259,18.4734,18.6659,571607.71542628,0
+ATO.US,D,20080729,000000,18.5884,18.7307,18.444,18.4853,801188.27242511,0
+ATO.US,D,20080730,000000,18.553,19.0333,18.4784,18.9989,454740.56124324,0
+ATO.US,D,20080731,000000,19.0557,19.1363,18.8525,19.0871,653755.04787193,0
+ATO.US,D,20080801,000000,19.1727,19.2138,19.0057,19.0695,603213.49654561,0
+ATO.US,D,20080804,000000,18.9929,19.0941,18.8604,18.9046,329766.51452899,0
+ATO.US,D,20080805,000000,18.9203,19.483,18.8181,19.483,549221.85705252,0
+ATO.US,D,20080806,000000,19.5379,19.5978,18.4646,19.4534,557441.7837592,0
+ATO.US,D,20080807,000000,19.3504,19.4457,19.0695,19.1569,1076558.8720767,0
+ATO.US,D,20080808,000000,19.1854,19.2522,19.0176,19.2522,685298.71111105,0
+ATO.US,D,20080811,000000,19.101,19.5379,18.8466,19.5232,807958.1030428,0
+ATO.US,D,20080812,000000,19.5105,19.5379,19.1727,19.2669,974978.82638229,0
+ATO.US,D,20080813,000000,19.2355,19.3711,19.1432,19.3248,448996.18481207,0
+ATO.US,D,20080814,000000,19.2276,19.2866,19.0784,19.26,333503.77060103,0
+ATO.US,D,20080815,000000,19.2138,19.3082,19.1138,19.2434,276276.90970715,0
+ATO.US,D,20080818,000000,19.3397,19.6185,19.3397,19.6027,491959.35475197,0
+ATO.US,D,20080819,000000,19.4898,19.8051,19.4663,19.7717,557743.20822715,0
+ATO.US,D,20080820,000000,19.7717,19.8935,19.6823,19.8551,616357.02900389,0
+ATO.US,D,20080821,000000,19.5606,19.7245,19.4898,19.5045,417055.37446993,0
+ATO.US,D,20080822,000000,19.5045,19.5978,19.316,19.3572,436986.04908628,0
+ATO.US,D,20080825,000000,19.2522,19.4093,19.101,19.2434,319819.5070871,0
+ATO.US,D,20080826,000000,19.1569,19.5821,19.1569,19.4978,351434.45313958,0
+ATO.US,D,20080827,000000,19.5536,19.8316,19.4978,19.7638,303672.93153443,0
+ATO.US,D,20080828,000000,19.7569,19.9229,19.5105,19.9082,398063.59633816,0
+ATO.US,D,20080829,000000,19.9003,20.0447,19.7059,19.8551,384082.99998583,0
+ATO.US,D,20080902,000000,20.0515,20.0515,19.698,19.8266,588848.99132703,0
+ATO.US,D,20080903,000000,19.7864,20.028,19.5045,19.6617,494026.55633951,0
+ATO.US,D,20080904,000000,19.5172,19.5536,19.2061,19.2816,656390.47531456,0
+ATO.US,D,20080905,000000,19.1569,19.2669,18.7897,19.0784,1090561.8715989,0
+ATO.US,D,20080908,000000,18.4734,19.316,18.4734,19.1138,890711.33940204,0
+ATO.US,D,20080909,000000,18.9989,19.1727,18.826,18.8328,621106.50102569,0
+ATO.US,D,20080910,000000,18.936,19.0695,18.713,19.0126,726314.84192023,0
+ATO.US,D,20080911,000000,18.8398,19.3868,18.8398,19.3641,1131031.161397,0
+ATO.US,D,20080912,000000,19.2729,19.863,19.26,19.7942,695740.62494285,0
+ATO.US,D,20080915,000000,19.3641,19.698,19.0695,19.0871,824047.65234478,0
+ATO.US,D,20080916,000000,18.7897,19.1923,18.3989,19.1569,1042093.6318155,0
+ATO.US,D,20080917,000000,18.9694,19.04,18.6031,18.6453,867455.83070526,0
+ATO.US,D,20080918,000000,18.9046,20.5563,18.5815,20.3678,1878567.9151814,0
+ATO.US,D,20080919,000000,20.5484,20.6653,18.6218,20.2597,982864.74219207,0
+ATO.US,D,20080922,000000,20.1154,20.3255,19.3572,19.5312,1083997.7428141,0
+ATO.US,D,20080923,000000,19.5469,19.698,19.0695,19.3504,446153.01888478,0
+ATO.US,D,20080924,000000,19.5232,19.6401,18.9694,19.5469,879558.63408841,0
+ATO.US,D,20080925,000000,19.5664,19.8129,19.4025,19.6185,476229.27449452,0
+ATO.US,D,20080926,000000,19.6185,19.8394,19.3248,19.8002,410454.58595249,0
+ATO.US,D,20080929,000000,19.5105,19.5105,18.6797,18.9694,545418.40979665,0
+ATO.US,D,20080930,000000,19.2061,19.2729,18.713,19.1923,505808.58706253,0
+ATO.US,D,20081001,000000,18.9694,19.7942,18.936,19.7314,427103.19617643,0
+ATO.US,D,20081002,000000,19.6401,20.2519,19.5045,20.1026,795999.90193818,0
+ATO.US,D,20081003,000000,20.1723,20.3678,19.916,19.916,965515.52374537,0
+ATO.US,D,20081006,000000,19.59,20.3402,19.1078,19.8129,1372130.0027094,0
+ATO.US,D,20081007,000000,19.8856,20.3402,19.3397,19.3572,1275152.7901065,0
+ATO.US,D,20081008,000000,19.04,19.2208,18.1494,18.4734,886195.06401253,0
+ATO.US,D,20081009,000000,18.4165,18.5382,16.093,16.093,1402792.8140405,0
+ATO.US,D,20081010,000000,15.2986,16.0862,14.191,15.2633,1506990.9756372,0
+ATO.US,D,20081013,000000,15.712,16.6704,15.6836,16.6704,1211397.4418345,0
+ATO.US,D,20081014,000000,17.2744,17.5798,16.5851,17.3618,1434674.5614801,0
+ATO.US,D,20081015,000000,17.1222,17.2971,15.5608,15.5815,1414001.5272789,0
+ATO.US,D,20081016,000000,15.6089,15.9065,14.8233,15.826,1971252.884094,0
+ATO.US,D,20081017,000000,15.5726,16.0793,15.3693,15.5442,1497697.7334263,0
+ATO.US,D,20081020,000000,15.7464,16.4692,15.501,16.4692,1166049.3526246,0
+ATO.US,D,20081021,000000,16.373,16.6637,15.9713,16.2296,987939.06017762,0
+ATO.US,D,20081022,000000,16.3376,16.3376,15.5726,16.0793,997886.0676195,0
+ATO.US,D,20081023,000000,16.2296,16.5851,15.2986,16.1922,1019339.1394641,0
+ATO.US,D,20081024,000000,15.168,16.2797,15.0472,15.9399,728396.30007043,0
+ATO.US,D,20081027,000000,15.6089,16.1441,15.2986,15.4862,681834.3663816,0
+ATO.US,D,20081028,000000,15.8339,16.6704,15.4371,16.5989,614657.44306813,0
+ATO.US,D,20081029,000000,16.5301,17.0505,16.3376,16.7285,1080339.9161626,0
+ATO.US,D,20081030,000000,16.6637,17.246,16.5851,17.246,853689.08279301,0
+ATO.US,D,20081031,000000,17.2381,17.6201,16.9366,17.4963,960329.18991025,0
+ATO.US,D,20081103,000000,17.2027,17.6122,17.0299,17.1841,1438435.2390481,0
+ATO.US,D,20081104,000000,17.5277,17.8302,16.9444,17.0888,1263199.6806314,0
+ATO.US,D,20081105,000000,16.9661,17.3913,16.9444,17.0024,2563041.7823091,0
+ATO.US,D,20081106,000000,16.9052,17.1841,16.4388,16.7058,798269.75038084,0
+ATO.US,D,20081107,000000,16.698,17.2971,16.698,17.0083,625088.15531497,0
+ATO.US,D,20081110,000000,17.188,17.3392,17.0083,17.2243,677739.67791683,0
+ATO.US,D,20081111,000000,16.974,17.3118,16.5851,16.7834,961297.61784607,0
+ATO.US,D,20081112,000000,17.1379,17.2243,16.6047,16.7344,1310363.4449302,0
+ATO.US,D,20081113,000000,16.647,17.1379,16.373,16.9444,3039717.0835502,0
+ATO.US,D,20081114,000000,16.7991,16.8453,16.0489,16.093,2729914.8483924,0
+ATO.US,D,20081117,000000,16.101,17.3697,16.0636,17.1841,2293357.5145122,0
+ATO.US,D,20081118,000000,16.9366,17.4689,16.4328,17.1674,1020727.1176729,0
+ATO.US,D,20081119,000000,17.246,17.7359,16.863,16.9307,1151786.6799965,0
+ATO.US,D,20081120,000000,16.9867,18.1042,16.8699,16.9366,2605320.6372408,0
+ATO.US,D,20081121,000000,16.8227,17.3618,16.1294,17.3245,1718098.08239,0
+ATO.US,D,20081124,000000,17.6574,18.1907,17.2381,17.9097,1074452.9741047,0
+ATO.US,D,20081125,000000,18.0316,18.0748,17.0957,17.3118,1793855.4197805,0
+ATO.US,D,20081126,000000,17.1615,17.8087,16.8512,17.6574,966809.81597087,0
+ATO.US,D,20081128,000000,17.7733,18.0041,17.3471,17.9755,528316.64454491,0
+ATO.US,D,20081201,000000,17.7359,18.0041,16.7058,16.7285,746897.2451159,0
+ATO.US,D,20081202,000000,16.8699,17.1379,16.3081,16.7549,1053284.0151876,0
+ATO.US,D,20081203,000000,16.7991,17.3186,16.6637,17.2381,582761.43906581,0
+ATO.US,D,20081204,000000,17.0731,17.2971,16.373,16.6901,882740.90254213,0
+ATO.US,D,20081205,000000,16.5782,17.4472,16.2296,17.3471,959838.35682395,0
+ATO.US,D,20081208,000000,17.4619,17.5945,16.4437,16.5222,1251003.191265,0
+ATO.US,D,20081209,000000,16.5468,16.8149,16.1383,16.2217,1085627.0642624,0
+ATO.US,D,20081210,000000,16.3081,16.5625,16.0636,16.1441,1063917.3742896,0
+ATO.US,D,20081211,000000,16.1521,16.5163,15.8486,16.3022,1333104.6990449,0
+ATO.US,D,20081212,000000,15.994,17.0799,15.8986,16.9229,1059445.9052399,0
+ATO.US,D,20081215,000000,16.9307,16.9661,16.3523,16.6184,803812.49828279,0
+ATO.US,D,20081216,000000,16.6323,16.9661,16.4388,16.9444,986111.16517781,0
+ATO.US,D,20081217,000000,16.7991,17.1026,16.6637,16.7834,782813.59979189,0
+ATO.US,D,20081218,000000,16.7834,17.0161,16.5851,16.7697,1138708.3203961,0
+ATO.US,D,20081219,000000,16.7344,17.1674,16.6637,16.7058,942265.10667811,0
+ATO.US,D,20081222,000000,16.7913,17.0437,16.4839,17.0437,856157.50478718,0
+ATO.US,D,20081223,000000,17.2814,17.3038,16.7285,16.7834,660297.79181277,0
+ATO.US,D,20081224,000000,16.9307,16.9808,16.7058,16.8905,145541.17502135,0
+ATO.US,D,20081226,000000,17.0594,17.0731,16.8395,16.9945,227015.39404366,0
+ATO.US,D,20081229,000000,17.0888,17.0957,16.639,16.8149,398054.43140501,0
+ATO.US,D,20081230,000000,16.8149,17.1095,16.7058,17.1095,641701.12413221,0
+ATO.US,D,20081231,000000,17.2381,17.246,16.7461,17.0888,935384.27853674,0
+ATO.US,D,20090102,000000,17.0957,17.4924,17.0957,17.4188,384763.2416905,0
+ATO.US,D,20090105,000000,17.4276,17.4276,17.0221,17.2676,751518.40807364,0
+ATO.US,D,20090106,000000,17.4414,17.6427,17.1939,17.3324,742273.02718044,0
+ATO.US,D,20090107,000000,17.3038,17.5425,17.0888,17.1752,651021.86114241,0
+ATO.US,D,20090108,000000,16.8453,17.2243,16.8453,17.0505,774073.30854766,0
+ATO.US,D,20090109,000000,17.0437,17.4051,16.7285,17.2676,884126.84409909,0
+ATO.US,D,20090112,000000,17.2617,17.4276,17.1291,17.3913,537957.13588934,0
+ATO.US,D,20090113,000000,17.3038,17.4619,17.1222,17.2901,778469.42148036,0
+ATO.US,D,20090114,000000,17.246,17.3186,16.9593,17.1379,463136.65833152,0
+ATO.US,D,20090115,000000,17.1674,17.2381,16.7913,17.2381,879902.82824437,0
+ATO.US,D,20090116,000000,17.246,17.7162,17.246,17.6122,1036933.774454,0
+ATO.US,D,20090120,000000,17.521,17.6643,16.9523,16.9945,611447.67981497,0
+ATO.US,D,20090121,000000,16.9808,17.4276,16.8395,17.3972,869616.71827606,0
+ATO.US,D,20090122,000000,17.2617,17.4414,16.857,17.1841,812971.32147404,0
+ATO.US,D,20090123,000000,16.9307,17.3392,16.8836,17.246,743491.96328895,0
+ATO.US,D,20090126,000000,17.2617,17.6868,17.2617,17.5347,679715.2301729,0
+ATO.US,D,20090127,000000,17.6711,17.9598,17.3972,17.7998,521435.81640356,0
+ATO.US,D,20090128,000000,17.8735,18.0159,17.6938,17.9097,772366.59433057,0
+ATO.US,D,20090129,000000,17.7005,18.0836,17.6868,17.8735,718512.42883468,0
+ATO.US,D,20090130,000000,18.0316,18.1827,17.6643,17.7005,980270.04778565,0
+ATO.US,D,20090202,000000,17.6122,18.2417,17.4767,18.062,888177.74454993,0
+ATO.US,D,20090203,000000,18.168,18.2122,17.8087,17.9451,764438.92715868,0
+ATO.US,D,20090204,000000,17.9531,18.1042,17.3972,17.7576,953616.38554325,0
+ATO.US,D,20090205,000000,17.6122,18.444,17.5631,18.3134,1124556.6452918,0
+ATO.US,D,20090206,000000,18.2702,18.7454,18.1612,18.713,752285.20748025,0
+ATO.US,D,20090209,000000,18.7307,18.7307,18.3703,18.6728,518821.77380494,0
+ATO.US,D,20090210,000000,18.6089,18.8692,18.4303,18.5058,981085.7268357,0
+ATO.US,D,20090211,000000,18.5215,18.5687,18.0836,18.1975,685590.97064583,0
+ATO.US,D,20090212,000000,18.2485,18.387,17.786,18.3134,707562.37037618,0
+ATO.US,D,20090213,000000,18.1975,18.387,18.0924,18.1612,559693.30233557,0
+ATO.US,D,20090217,000000,18.0993,18.1179,17.4963,17.5563,963816.95613553,0
+ATO.US,D,20090218,000000,17.4963,17.628,17.1615,17.246,700722.27527104,0
+ATO.US,D,20090219,000000,17.1939,17.4689,17.1939,17.2744,572334.80012259,0
+ATO.US,D,20090220,000000,16.9661,17.3038,16.4515,16.807,826389.80192671,0
+ATO.US,D,20090223,000000,16.857,16.8905,16.2531,16.3081,665603.2697788,0
+ATO.US,D,20090224,000000,16.3376,16.4692,16.0273,16.2296,1048975.4782828,0
+ATO.US,D,20090225,000000,16.1648,16.5301,15.8908,16.2384,1278181.2913486,0
+ATO.US,D,20090226,000000,16.4437,16.5301,15.987,15.9997,760780.08218133,0
+ATO.US,D,20090227,000000,15.8554,16.0793,15.5284,15.7396,1425874.1890076,0
+ATO.US,D,20090302,000000,15.4931,15.7543,15.1464,15.2152,719353.56603235,0
+ATO.US,D,20090303,000000,15.4086,15.4086,14.5376,14.5917,1329268.66536,0
+ATO.US,D,20090304,000000,14.6612,15.4233,14.5759,15.1337,1000822.9195301,0
+ATO.US,D,20090305,000000,15.0256,15.0856,14.5002,14.5622,832484.48246927,0
+ATO.US,D,20090306,000000,14.6799,15.1062,14.5169,14.9471,1379576.0017282,0
+ATO.US,D,20090309,000000,14.7792,14.8881,14.4708,14.5917,1196411.7578137,0
+ATO.US,D,20090310,000000,14.8881,15.4577,14.8175,15.2564,1338538.486075,0
+ATO.US,D,20090311,000000,15.3291,15.4646,15.0188,15.0552,780256.58344397,0
+ATO.US,D,20090312,000000,14.9402,15.2564,14.8175,15.2221,722687.56504595,0
+ATO.US,D,20090313,000000,15.2505,15.6089,15.2299,15.5382,517328.90802793,0
+ATO.US,D,20090316,000000,15.5529,15.987,15.5382,15.6443,621964.94976376,0
+ATO.US,D,20090317,000000,15.719,16.2463,15.5726,16.2463,696639.80671713,0
+ATO.US,D,20090318,000000,16.1716,16.647,16.0636,16.5301,628590.17810291,0
+ATO.US,D,20090319,000000,16.6901,16.8905,16.4898,16.7913,484737.38743237,0
+ATO.US,D,20090320,000000,16.7991,17.1026,16.6637,16.6637,495432.86441457,0
+ATO.US,D,20090323,000000,16.9229,17.0083,16.5989,17.0083,555240.16315219,0
+ATO.US,D,20090324,000000,17.0083,17.0083,16.4692,16.639,907037.14031402,0
+ATO.US,D,20090325,000000,16.6557,17.0731,16.5163,16.863,732154.94098649,0
+ATO.US,D,20090326,000000,16.8767,17.2617,16.7205,17.2547,736129.46699444,0
+ATO.US,D,20090327,000000,17.0161,17.2547,16.9808,17.0299,412826.26698568,0
+ATO.US,D,20090330,000000,16.9366,16.974,16.7058,16.8767,784944.95591145,0
+ATO.US,D,20090331,000000,17.0594,17.0594,16.5556,16.6704,1056275.8566971,0
+ATO.US,D,20090401,000000,16.4604,16.914,16.3798,16.5468,1200497.2813453,0
+ATO.US,D,20090402,000000,16.7697,16.9307,16.5036,16.647,931878.18244518,0
+ATO.US,D,20090403,000000,16.7344,16.7344,16.4966,16.7058,505561.13386758,0
+ATO.US,D,20090406,000000,16.5301,16.8227,16.4181,16.5693,439814.95845089,0
+ATO.US,D,20090407,000000,16.3376,16.5851,16.2797,16.4437,493180.32751229,0
+ATO.US,D,20090408,000000,16.5625,16.6184,16.3081,16.4604,568272.69808679,0
+ATO.US,D,20090409,000000,16.5163,16.6901,16.266,16.639,646855.88986429,0
+ATO.US,D,20090413,000000,16.647,16.647,16.3081,16.5625,442677.47257037,0
+ATO.US,D,20090414,000000,16.5222,16.5556,16.3376,16.4604,622275.53916484,0
+ATO.US,D,20090415,000000,16.4131,16.5301,16.2384,16.4604,543954.05714499,0
+ATO.US,D,20090416,000000,16.5556,16.9052,16.4131,16.8453,742941.04897424,0
+ATO.US,D,20090417,000000,16.8512,16.9867,16.7697,16.9366,911359.93378155,0
+ATO.US,D,20090420,000000,16.9229,16.9593,16.7549,16.8149,936102.19829992,0
+ATO.US,D,20090421,000000,16.7697,17.0221,16.7628,16.9229,829842.94507121,0
+ATO.US,D,20090422,000000,16.8699,17.1468,16.6901,16.9229,1099941.6715115,0
+ATO.US,D,20090423,000000,16.9867,17.0083,16.6901,16.8905,1312462.2146209,0
+ATO.US,D,20090424,000000,16.8983,17.0358,16.6704,16.807,1061469.3188136,0
+ATO.US,D,20090427,000000,16.7285,17.2744,16.7285,17.1752,821628.10999406,0
+ATO.US,D,20090428,000000,17.1095,17.5945,17.1095,17.4619,755961.36399798,0
+ATO.US,D,20090429,000000,17.5868,17.9755,17.3834,17.9097,1001832.0805021,0
+ATO.US,D,20090430,000000,17.9324,18.2417,17.7576,17.8165,1175502.4720024,0
+ATO.US,D,20090501,000000,17.9097,18.7454,17.8244,18.4853,1845545.6427279,0
+ATO.US,D,20090504,000000,18.0384,19.0557,17.9688,19.0126,1733753.8248563,0
+ATO.US,D,20090505,000000,18.8525,19.04,18.5461,18.6218,629883.4520025,0
+ATO.US,D,20090506,000000,18.659,18.7603,18.4646,18.5461,788694.43189436,0
+ATO.US,D,20090507,000000,18.6659,18.7386,18.4224,18.6512,573571.04777149,0
+ATO.US,D,20090508,000000,18.6964,18.8829,18.3989,18.4921,976404.48264955,0
+ATO.US,D,20090511,000000,18.4303,18.8761,18.4303,18.6306,748094.7963804,0
+ATO.US,D,20090512,000000,18.7307,18.8103,18.4784,18.6031,845387.69001391,0
+ATO.US,D,20090513,000000,18.5736,18.6218,17.9531,18.0159,1155648.171829,0
+ATO.US,D,20090514,000000,17.9688,18.1042,17.571,17.6868,932755.97937546,0
+ATO.US,D,20090515,000000,17.6574,17.7654,17.3186,17.3972,637575.8858903,0
+ATO.US,D,20090518,000000,17.4562,17.7733,17.3785,17.6711,740362.6477823,0
+ATO.US,D,20090519,000000,17.7005,17.9402,17.6496,17.7733,560116.92591214,0
+ATO.US,D,20090520,000000,17.9402,17.9805,17.7162,17.7516,932306.89765128,0
+ATO.US,D,20090521,000000,17.4276,17.5631,17.2901,17.3471,525856.36915798,0
+ATO.US,D,20090522,000000,17.3618,17.4836,17.1939,17.2381,403478.03517605,0
+ATO.US,D,20090526,000000,17.3038,17.6427,17.1752,17.6358,567586.3464267,0
+ATO.US,D,20090527,000000,17.6201,17.7242,17.0083,17.0505,1192520.73453,0
+ATO.US,D,20090528,000000,17.0594,17.3118,16.9593,17.1674,821125.05699688,0
+ATO.US,D,20090529,000000,17.2901,17.3118,16.8983,17.3038,946320.08043257,0
+ATO.US,D,20090601,000000,17.514,17.786,17.4472,17.5868,889038.22993982,0
+ATO.US,D,20090602,000000,17.5798,17.8793,17.4836,17.8528,916857.87534366,0
+ATO.US,D,20090603,000000,17.8087,17.9755,17.6358,17.7654,500413.49641684,0
+ATO.US,D,20090604,000000,17.7439,17.7439,17.5053,17.6574,552069.09628343,0
+ATO.US,D,20090605,000000,17.6868,17.8528,17.6005,17.7439,669942.3564608,0
+ATO.US,D,20090608,000000,17.7801,17.9531,17.6427,17.895,776119.12529119,0
+ATO.US,D,20090609,000000,17.8646,17.9254,17.5945,17.794,523802.40580721,0
+ATO.US,D,20090610,000000,17.8459,18.0473,17.6643,17.7516,516851.3131784,0
+ATO.US,D,20090611,000000,17.7242,18.1101,17.7242,17.9874,472543.95304364,0
+ATO.US,D,20090612,000000,17.9598,18.2702,17.7242,18.2702,585841.87492901,0
+ATO.US,D,20090615,000000,18.0679,18.2485,17.8244,17.9097,389712.30558972,0
+ATO.US,D,20090616,000000,17.9167,18.0041,17.7359,17.8244,370563.70526856,0
+ATO.US,D,20090617,000000,17.7998,18.0836,17.7439,17.8735,311725.85279267,0
+ATO.US,D,20090618,000000,17.9402,18.2781,17.8793,18.2485,360373.31793533,0
+ATO.US,D,20090619,000000,18.3134,18.3939,18.0236,18.1327,526267.77282367,0
+ATO.US,D,20090622,000000,18.0384,18.3203,18.0384,18.1406,282765.68237501,0
+ATO.US,D,20090623,000000,18.2054,18.2928,17.8528,17.9324,359481.26444239,0
+ATO.US,D,20090624,000000,17.9402,18.1249,17.8244,17.8735,448631.62413801,0
+ATO.US,D,20090625,000000,17.8793,18.228,17.7242,18.1042,436228.41461281,0
+ATO.US,D,20090626,000000,18.1406,18.2928,17.895,18.0993,822846.02777666,0
+ATO.US,D,20090629,000000,18.1179,18.2849,17.9598,18.2485,561985.55394816,0
+ATO.US,D,20090630,000000,18.2986,18.3134,17.8793,18.0532,602841.80759023,0
+ATO.US,D,20090701,000000,18.2122,18.6089,18.168,18.5608,523912.38500497,0
+ATO.US,D,20090702,000000,18.3989,18.4165,18.0236,18.0236,418503.43390711,0
+ATO.US,D,20090706,000000,18.0316,18.3703,17.9874,18.2781,371807.08119878,0
+ATO.US,D,20090707,000000,18.2417,18.387,17.9402,17.9402,383584.02029228,0
+ATO.US,D,20090708,000000,17.9531,18.0924,17.6643,17.8646,428321.11395903,0
+ATO.US,D,20090709,000000,17.902,17.9598,17.6427,17.8872,379985.25654335,0
+ATO.US,D,20090710,000000,17.9097,17.9598,17.6643,17.7733,249089.64469043,0
+ATO.US,D,20090713,000000,17.7733,18.0041,17.6005,17.9805,412605.29026425,0
+ATO.US,D,20090714,000000,18.0236,18.1327,17.8244,18.0041,352538.31842081,0
+ATO.US,D,20090715,000000,18.0384,18.3419,17.9402,18.2781,421671.44579815,0
+ATO.US,D,20090716,000000,18.1612,18.7454,18.0836,18.6453,1550536.6279948,0
+ATO.US,D,20090717,000000,18.6885,18.6964,18.4076,18.5962,436565.48048744,0
+ATO.US,D,20090720,000000,18.5687,18.7985,18.3625,18.7603,516063.12892778,0
+ATO.US,D,20090721,000000,18.8054,18.9842,18.6306,18.9556,603417.16172665,0
+ATO.US,D,20090722,000000,18.9478,18.9842,18.8054,18.8761,328655.52096642,0
+ATO.US,D,20090723,000000,18.8328,19.4329,18.7386,19.1569,434160.19469937,0
+ATO.US,D,20090724,000000,19.15,19.4663,18.936,19.4594,497762.79408564,0
+ATO.US,D,20090727,000000,19.4663,19.4663,19.15,19.4162,415951.5091887,0
+ATO.US,D,20090728,000000,19.3868,19.5978,19.3327,19.5821,645732.67639086,0
+ATO.US,D,20090729,000000,19.4457,19.5978,19.2933,19.424,514261.7104015,0
+ATO.US,D,20090730,000000,19.4978,19.6696,19.2434,19.5978,599504.75359893,0
+ATO.US,D,20090731,000000,19.4594,19.7481,19.4594,19.5821,582032.31771769,0
+ATO.US,D,20090803,000000,19.7481,19.9464,19.5232,19.9082,746551.01430813,0
+ATO.US,D,20090804,000000,19.7795,20.0515,19.7795,19.9641,645409.86707892,0
+ATO.US,D,20090805,000000,20.5917,20.6064,19.7717,19.9003,557162.76246119,0
+ATO.US,D,20090806,000000,20.0829,20.0829,19.6696,19.7245,935875.11162305,0
+ATO.US,D,20090807,000000,19.7638,20.1075,19.7402,19.977,665195.93941672,0
+ATO.US,D,20090810,000000,19.7864,20.0761,19.5978,20.0761,547269.72629228,0
+ATO.US,D,20090811,000000,19.9376,20.1586,19.7942,20.0604,546200.48409183,0
+ATO.US,D,20090812,000000,20.0074,20.2519,19.9082,20.1154,471038.86735578,0
+ATO.US,D,20090813,000000,20.1723,20.187,19.97,20.187,397921.03071143,0
+ATO.US,D,20090814,000000,20.1291,20.2263,19.9003,20.0074,597515.96310609,0
+ATO.US,D,20090817,000000,19.8699,20.0888,19.8551,19.8935,838741.07683075,0
+ATO.US,D,20090818,000000,19.863,20.0123,19.5821,19.9229,619720.55946872,0
+ATO.US,D,20090819,000000,19.8316,20.1508,19.8218,20.0604,624728.68627044,0
+ATO.US,D,20090820,000000,19.9917,20.1586,19.8699,20.0967,752195.59480059,0
+ATO.US,D,20090821,000000,19.698,20.187,19.698,20.1154,1167454.6423737,0
+ATO.US,D,20090824,000000,20.1154,20.3255,20.0604,20.302,911091.09574258,0
+ATO.US,D,20090825,000000,20.2744,20.3608,20.028,20.1075,816383.73158234,0
+ATO.US,D,20090826,000000,20.1154,20.2823,19.9523,20.0888,774763.73351137,0
+ATO.US,D,20090827,000000,20.0604,20.2037,19.9376,20.1075,361779.6260104,0
+ATO.US,D,20090828,000000,19.8266,19.8551,19.5978,19.8463,1330474.3632318,0
+ATO.US,D,20090831,000000,19.7187,19.8129,19.5105,19.6401,936451.48408539,0
+ATO.US,D,20090901,000000,19.5105,19.7117,19.3445,19.5105,1061926.547145,0
+ATO.US,D,20090902,000000,19.3788,19.6027,19.1923,19.5232,765388.00690231,0
+ATO.US,D,20090903,000000,19.5536,19.6027,19.3397,19.59,686145.95826416,0
+ATO.US,D,20090904,000000,19.6107,19.7795,19.4741,19.6342,991289.35240569,0
+ATO.US,D,20090908,000000,19.7795,20.0447,19.7402,19.9464,803836.93810451,0
+ATO.US,D,20090909,000000,19.9003,20.0123,19.8129,19.9523,483791.36266646,0
+ATO.US,D,20090910,000000,19.9837,20.0447,19.7717,19.9376,557314.49302106,0
+ATO.US,D,20090911,000000,19.977,20.1586,19.9003,20.1291,594533.28652979,0
+ATO.US,D,20090914,000000,20.0074,20.245,19.9917,20.2116,489040.8327077,0
+ATO.US,D,20090915,000000,20.1723,20.4689,20.1723,20.4689,571349.06064636,0
+ATO.US,D,20090916,000000,20.4748,20.8156,20.4031,20.7675,553805.34195178,0
+ATO.US,D,20090917,000000,20.7999,20.8734,20.571,20.5994,541078.30478873,0
+ATO.US,D,20090918,000000,20.5563,20.6928,20.5416,20.5563,637121.71253658,0
+ATO.US,D,20090921,000000,20.5994,20.6261,20.2597,20.4983,576250.26322803,0
+ATO.US,D,20090922,000000,20.6261,20.679,20.3187,20.3255,781006.07131018,0
+ATO.US,D,20090923,000000,20.4119,20.7418,20.3461,20.3608,683157.17173244,0
+ATO.US,D,20090924,000000,20.3608,20.4983,20.297,20.3255,464970.66328676,0
+ATO.US,D,20090925,000000,20.4031,20.4502,20.2519,20.2597,350647.28721488,0
+ATO.US,D,20090928,000000,20.2391,20.4424,20.2332,20.4119,547814.53065155,0
+ATO.US,D,20090929,000000,20.4689,20.4689,20.2037,20.3835,453927.9371709,0
+ATO.US,D,20090930,000000,20.4031,20.4355,20.2744,20.3187,643357.94037996,0
+ATO.US,D,20091001,000000,20.3187,20.5484,19.977,20.028,561220.79119335,0
+ATO.US,D,20091002,000000,19.97,20.1369,19.7942,19.9583,772621.17580686,0
+ATO.US,D,20091005,000000,19.977,20.5641,19.9464,20.5102,905481.13833089,0
+ATO.US,D,20091006,000000,20.5641,20.679,20.4826,20.5641,803550.78852515,0
+ATO.US,D,20091007,000000,20.8213,20.849,20.5641,20.7213,701267.07963031,0
+ATO.US,D,20091008,000000,20.7792,20.8577,20.6928,20.843,747320.86869246,0
+ATO.US,D,20091009,000000,20.8734,20.9049,20.8076,20.838,494107.00408601,0
+ATO.US,D,20091012,000000,20.9049,21.118,20.7792,21.0619,670967.81064733,0
+ATO.US,D,20091013,000000,21.1033,21.1033,20.4915,20.9098,23182043.611011,0
+ATO.US,D,20091014,000000,20.95,21.0395,20.5416,20.7792,1237829.1090295,0
+ATO.US,D,20091015,000000,20.838,21.0041,20.5484,20.9176,731686.5110701,0
+ATO.US,D,20091016,000000,20.838,21.011,20.679,20.838,541902.13044603,0
+ATO.US,D,20091019,000000,20.8961,21.2692,20.6575,21.1258,620131.96313442,0
+ATO.US,D,20091020,000000,21.1612,21.1956,20.8293,21.1534,1021202.6758706,0
+ATO.US,D,20091021,000000,21.0699,21.2918,20.9373,20.9432,617288.79720713,0
+ATO.US,D,20091022,000000,20.9647,21.0758,20.7213,20.9894,725382.05539107,0
+ATO.US,D,20091023,000000,21.0619,21.1258,20.5563,20.679,580479.37071228,0
+ATO.US,D,20091026,000000,20.7418,21.011,20.5416,20.6859,795610.90144239,0
+ATO.US,D,20091027,000000,20.7792,21.1101,20.7144,20.7939,777074.31499025,0
+ATO.US,D,20091028,000000,20.8734,21.0886,20.5857,20.6123,632060.6327878,0
+ATO.US,D,20091029,000000,20.6485,20.8657,20.4502,20.8213,690071.60462866,0
+ATO.US,D,20091030,000000,20.7144,20.838,19.97,20.0829,1555026.4269108,0
+ATO.US,D,20091102,000000,20.0829,20.187,19.6902,19.977,1318854.2463277,0
+ATO.US,D,20091103,000000,19.9985,20.302,19.9229,20.2891,1101495.636843,0
+ATO.US,D,20091104,000000,20.3255,20.5416,20.2391,20.2823,945078.74115414,0
+ATO.US,D,20091105,000000,20.3894,20.8961,20.3746,20.8961,592896.83680015,0
+ATO.US,D,20091106,000000,20.843,21.0542,20.6123,20.7675,393623.69539154,0
+ATO.US,D,20091109,000000,20.843,21.0315,20.7939,21.0315,327147.38030084,0
+ATO.US,D,20091110,000000,20.9049,21.1337,20.7999,21.0806,771862.5230075,0
+ATO.US,D,20091111,000000,21.0699,21.1101,20.4551,20.6722,920804.90655216,0
+ATO.US,D,20091112,000000,20.6987,20.8293,20.2676,20.2744,627279.59266293,0
+ATO.US,D,20091113,000000,20.3608,20.4031,20.1075,20.3678,523509.12794652,0
+ATO.US,D,20091116,000000,20.4119,20.7999,20.4119,20.7792,897170.58061865,0
+ATO.US,D,20091117,000000,20.7742,20.9805,20.6928,20.9805,707689.66111433,0
+ATO.US,D,20091118,000000,20.95,20.9953,20.736,20.7871,512108.96943794,0
+ATO.US,D,20091119,000000,20.7418,20.7742,19.977,20.1369,1014151.7873031,0
+ATO.US,D,20091120,000000,20.0074,20.2519,19.9837,20.245,768314.67555381,0
+ATO.US,D,20091123,000000,20.3521,20.5259,19.6273,20.1782,1039339.060242,0
+ATO.US,D,20091124,000000,20.1291,20.3962,19.9523,20.3521,612449.71250568,0
+ATO.US,D,20091125,000000,20.4031,20.5052,20.3521,20.3835,988902.39648393,0
+ATO.US,D,20091127,000000,20.0967,20.2744,19.9229,20.0829,221307.67734508,0
+ATO.US,D,20091130,000000,20.1232,20.1586,19.6617,19.7481,1081395.9201263,0
+ATO.US,D,20091201,000000,19.863,19.9523,19.7187,19.8463,908948.53803805,0
+ATO.US,D,20091202,000000,19.8699,19.9917,19.7481,19.9317,1109468.1103546,0
+ATO.US,D,20091203,000000,19.9376,20.3678,19.8935,20.2037,1194963.6983765,0
+ATO.US,D,20091204,000000,20.3962,20.4355,20.0604,20.3608,844847.97728416,0
+ATO.US,D,20091207,000000,20.4276,20.8213,20.2391,20.7418,802922.48144165,0
+ATO.US,D,20091208,000000,20.571,20.7291,20.3461,20.5189,561251.34097052,0
+ATO.US,D,20091209,000000,20.5641,20.5641,20.1723,20.3746,893713.36417054,0
+ATO.US,D,20091210,000000,20.4355,20.6653,20.3746,20.6485,634895.65210784,0
+ATO.US,D,20091211,000000,20.6485,20.9176,20.5857,20.9049,650290.70314247,0
+ATO.US,D,20091214,000000,20.9373,21.1769,20.9305,21.1337,656751.9810109,0
+ATO.US,D,20091215,000000,21.0395,21.1769,20.6928,21.1769,1076107.7537007,0
+ATO.US,D,20091216,000000,21.1956,21.2692,21.0542,21.1769,526592.61878743,0
+ATO.US,D,20091217,000000,21.0542,21.227,20.9098,21.118,724178.39417114,0
+ATO.US,D,20091218,000000,21.1612,21.2839,20.9098,21.1612,1044679.1612888,0
+ATO.US,D,20091221,000000,21.1691,21.4499,21.1691,21.2839,369693.03661962,0
+ATO.US,D,20091222,000000,21.2692,21.4067,21.2349,21.4067,550550.7723588,0
+ATO.US,D,20091223,000000,21.4136,21.5579,21.3065,21.501,319523.1742487,0
+ATO.US,D,20091224,000000,21.4646,21.715,21.4646,21.6542,163023.79416162,0
+ATO.US,D,20091228,000000,21.6679,21.7671,21.6139,21.6748,369035.19808486,0
+ATO.US,D,20091229,000000,21.6375,21.827,21.6002,21.6748,470340.29578482,0
+ATO.US,D,20091230,000000,21.6748,21.8584,21.4421,21.5432,414405.69046462,0
+ATO.US,D,20091231,000000,21.6228,21.6306,21.1956,21.1956,565651.52720684,0
+ATO.US,D,20100104,000000,21.2692,21.501,21.1769,21.2839,613901.84524647,0
+ATO.US,D,20100105,000000,21.3282,21.3596,20.9579,21.0619,731770.01379432,0
+ATO.US,D,20100106,000000,21.0758,21.1534,20.9647,21.0699,378086.07873018,0
+ATO.US,D,20100107,000000,20.9953,21.118,20.7792,20.8657,397296.79693156,0
+ATO.US,D,20100108,000000,20.6485,20.7999,20.2037,20.5189,727856.58734068,0
+ATO.US,D,20100111,000000,20.4748,20.6485,20.4502,20.6428,345334.68096751,0
+ATO.US,D,20100112,000000,20.5917,20.7213,20.5189,20.6348,436856.72169632,0
+ATO.US,D,20100113,000000,20.7144,20.8293,20.5052,20.8156,372507.68942156,0
+ATO.US,D,20100114,000000,20.6987,20.9245,20.6987,20.8293,419142.94257556,0
+ATO.US,D,20100115,000000,20.7595,20.838,20.3746,20.6653,480258.79010136,0
+ATO.US,D,20100119,000000,20.7291,21.011,20.6987,20.9805,335857.12176792,0
+ATO.US,D,20100120,000000,20.838,20.9098,20.6064,20.7999,330622.92661525,0
+ATO.US,D,20100121,000000,20.8734,21.011,20.3461,20.5857,623658.42574409,0
+ATO.US,D,20100122,000000,20.5189,20.6859,20.2597,20.2823,480209.9104579,0
+ATO.US,D,20100125,000000,20.4502,20.6348,20.245,20.4983,459301.64297257,0
+ATO.US,D,20100126,000000,20.5102,20.5857,20.2597,20.3835,314296.10737736,0
+ATO.US,D,20100127,000000,20.3334,20.3746,20.0123,20.2204,336053.65866762,0
+ATO.US,D,20100128,000000,20.297,20.3461,20.1026,20.2037,363490.41353112,0
+ATO.US,D,20100129,000000,20.187,20.3608,19.9003,19.916,629428.26032288,0
+ATO.US,D,20100201,000000,20.0447,20.0682,19.7795,19.9003,923109.3780756,0
+ATO.US,D,20100202,000000,19.9003,20.0447,19.7481,19.9523,1002902.3410285,0
+ATO.US,D,20100203,000000,19.6342,19.977,19.5978,19.9082,728112.18714288,0
+ATO.US,D,20100204,000000,19.8394,19.9583,19.6902,19.7245,681961.65711975,0
+ATO.US,D,20100205,000000,19.7795,19.8551,19.3082,19.6548,531811.53905151,0
+ATO.US,D,20100208,000000,19.6548,19.6548,19.2522,19.2522,620698.1523377,0
+ATO.US,D,20100209,000000,19.4025,19.4025,19.0784,19.2933,1067087.4228326,0
+ATO.US,D,20100210,000000,19.26,19.3248,19.0333,19.1206,452921.83117657,0
+ATO.US,D,20100211,000000,19.1432,19.4397,18.9842,19.4329,332068.94940061,0
+ATO.US,D,20100212,000000,19.3327,19.4663,19.1285,19.4594,520946.00164315,0
+ATO.US,D,20100216,000000,19.5379,19.6548,19.483,19.6273,611257.2528707,0
+ATO.US,D,20100217,000000,19.6617,19.7569,19.5978,19.7569,530160.83275921,0
+ATO.US,D,20100218,000000,19.7059,19.9082,19.6027,19.7402,636395.64616618,0
+ATO.US,D,20100219,000000,19.7481,20.0604,19.6764,20.028,563312.43260263,0
+ATO.US,D,20100222,000000,20.1154,20.3255,20.0604,20.187,517770.86147078,0
+ATO.US,D,20100223,000000,19.9917,19.9917,19.7059,19.8129,612737.89873684,0
+ATO.US,D,20100224,000000,19.8935,20.0191,19.6107,19.7717,554543.62823304,0
+ATO.US,D,20100225,000000,19.5753,19.8002,19.4978,19.7059,452903.50131027,0
+ATO.US,D,20100226,000000,19.8002,19.863,19.5105,19.8002,676504.44859384,0
+ATO.US,D,20100301,000000,19.8767,20.2391,19.8129,20.1369,615533.20334658,0
+ATO.US,D,20100302,000000,20.2037,20.2332,20.0515,20.2263,390657.31202973,0
+ATO.US,D,20100303,000000,20.2116,20.4119,20.2037,20.4031,522245.38549818,0
+ATO.US,D,20100304,000000,20.4502,20.5259,20.302,20.3678,445761.98173719,0
+ATO.US,D,20100305,000000,20.4915,20.679,20.3962,20.6201,453618.36609573,0
+ATO.US,D,20100308,000000,20.5857,20.6987,20.4689,20.6261,310592.4560602,0
+ATO.US,D,20100309,000000,20.5563,20.6428,20.3835,20.5102,529489.75598768,0
+ATO.US,D,20100310,000000,20.5484,20.6485,20.3608,20.6485,538766.70498395,0
+ATO.US,D,20100311,000000,20.6348,20.7418,20.5259,20.7066,310449.89043347,0
+ATO.US,D,20100312,000000,20.8076,20.8891,20.6064,20.7675,517549.88474936,0
+ATO.US,D,20100315,000000,20.6928,20.838,20.5857,20.7675,260661.90027699,0
+ATO.US,D,20100316,000000,20.7742,20.8891,20.6987,20.843,234726.15779775,0
+ATO.US,D,20100317,000000,20.843,21.0315,20.843,20.9579,292076.23612615,0
+ATO.US,D,20100318,000000,20.9049,21.0806,20.8824,20.9245,188034.89671895,0
+ATO.US,D,20100319,000000,20.8961,21.0452,20.6859,20.8734,589736.97151635,0
+ATO.US,D,20100322,000000,20.7999,20.9373,20.7066,20.8734,312728.90380927,0
+ATO.US,D,20100323,000000,20.8657,20.9432,20.7418,20.9049,333644.29957594,0
+ATO.US,D,20100324,000000,20.8577,20.9727,20.7742,20.7871,412342.56218072,0
+ATO.US,D,20100325,000000,20.95,20.95,20.4551,20.462,338460.98110748,0
+ATO.US,D,20100326,000000,20.4424,20.5416,20.3098,20.4119,310418.32233041,0
+ATO.US,D,20100329,000000,20.4276,20.6348,20.3746,20.6348,555999.83427746,0
+ATO.US,D,20100330,000000,20.5917,20.95,20.5917,20.8156,640039.21625494,0
+ATO.US,D,20100331,000000,20.838,20.8891,20.5994,20.5994,509121.20123211,0
+ATO.US,D,20100401,000000,20.7595,20.8961,20.6987,20.8734,289758.52636594,0
+ATO.US,D,20100405,000000,20.8734,21.1896,20.8657,21.1896,278333.92803564,0
+ATO.US,D,20100406,000000,21.1769,21.3988,21.1406,21.3684,495860.56129474,0
+ATO.US,D,20100407,000000,21.2692,21.3841,21.118,21.2978,574877.55990785,0
+ATO.US,D,20100408,000000,21.1896,21.1896,20.9727,21.0041,292355.25742417,0
+ATO.US,D,20100409,000000,20.9432,21.1534,20.8156,21.1455,420872.05996257,0
+ATO.US,D,20100412,000000,21.1033,21.1956,20.9805,21.0699,323929.47044044,0
+ATO.US,D,20100413,000000,21.0041,21.0395,20.8293,20.9373,510641.56180856,0
+ATO.US,D,20100414,000000,20.9305,20.9373,20.7675,20.9176,323327.63983048,0
+ATO.US,D,20100415,000000,20.849,21.1691,20.8156,21.0315,475294.45131356,0
+ATO.US,D,20100416,000000,20.9953,21.1258,20.8824,21.0699,403286.58990588,0
+ATO.US,D,20100419,000000,21.0452,21.0542,20.8156,21.0395,434579.74497232,0
+ATO.US,D,20100420,000000,21.0886,21.1896,20.9805,21.1896,531493.82136911,0
+ATO.US,D,20100421,000000,21.227,21.3154,21.118,21.1956,442808.83661215,0
+ATO.US,D,20100422,000000,21.1101,21.3065,21.0699,21.2918,169189.75751754,0
+ATO.US,D,20100423,000000,21.2918,21.6228,21.2487,21.6139,351523.04749333,0
+ATO.US,D,20100426,000000,21.6139,21.7366,21.5197,21.5658,358352.95933943,0
+ATO.US,D,20100427,000000,21.5737,21.6542,21.227,21.2407,403949.52007015,0
+ATO.US,D,20100428,000000,21.3282,21.501,21.2182,21.4578,378704.20255463,0
+ATO.US,D,20100429,000000,21.5874,21.6306,21.4136,21.4803,568376.56732911,0
+ATO.US,D,20100430,000000,21.4716,21.6876,21.3065,21.3282,371611.56262498,0
+ATO.US,D,20100503,000000,21.3478,21.5737,21.2692,21.5117,403715.30511196,0
+ATO.US,D,20100504,000000,21.3359,21.4067,20.9098,21.118,517516.27999449,0
+ATO.US,D,20100505,000000,21.0168,21.2113,20.6428,20.7595,704057.29261052,0
+ATO.US,D,20100506,000000,20.5857,20.9098,18.7454,20.0191,1200806.8524205,0
+ATO.US,D,20100507,000000,19.97,20.0888,19.424,19.7059,908188.8669128,0
+ATO.US,D,20100510,000000,20.2891,20.2891,19.977,20.2823,713360.71808033,0
+ATO.US,D,20100511,000000,20.1154,20.7939,19.977,20.5857,432034.94853525,0
+ATO.US,D,20100512,000000,20.5857,20.8891,20.4208,20.8076,320275.71709263,0
+ATO.US,D,20100513,000000,20.736,20.9049,20.6348,20.736,291167.88941871,0
+ATO.US,D,20100514,000000,20.578,20.6722,20.2116,20.2676,352309.19509214,0
+ATO.US,D,20100517,000000,20.1959,20.6859,20.1075,20.5337,694208.04445555,0
+ATO.US,D,20100518,000000,20.7418,20.8961,20.4983,20.5337,876882.47360959,0
+ATO.US,D,20100519,000000,20.4424,20.7418,20.2332,20.4551,676127.66800892,0
+ATO.US,D,20100520,000000,20.1959,20.2332,19.5821,19.59,932040.09626411,0
+ATO.US,D,20100521,000000,19.3445,19.4093,19.1078,19.3248,675970.84581953,0
+ATO.US,D,20100524,000000,19.2208,19.6342,19.1727,19.2866,781032.54778372,0
+ATO.US,D,20100525,000000,18.9478,19.1138,18.6453,19.04,745503.1569517,0
+ATO.US,D,20100526,000000,19.1363,19.424,19.1078,19.1432,754670.12675021,0
+ATO.US,D,20100527,000000,19.424,19.5821,19.3327,19.5606,547598.64555966,0
+ATO.US,D,20100528,000000,19.5469,19.8129,19.4978,19.5536,348311.24758838,0
+ATO.US,D,20100601,000000,19.4329,19.6902,19.04,19.0784,437210.08078542,0
+ATO.US,D,20100602,000000,19.1854,19.5606,19.1078,19.5379,504951.15665036,0
+ATO.US,D,20100603,000000,19.7059,19.8394,19.5232,19.7638,361017.91823331,0
+ATO.US,D,20100604,000000,19.5232,19.6273,19.0557,19.1078,426589.95992021,0
+ATO.US,D,20100607,000000,19.5821,19.6764,19.2522,19.2669,633096.27023338,0
+ATO.US,D,20100608,000000,19.3504,19.6185,19.2061,19.6107,778422.57848872,0
+ATO.US,D,20100609,000000,19.7717,19.7717,19.3711,19.4162,682873.05880488,0
+ATO.US,D,20100610,000000,19.7569,20.1439,19.6548,20.1154,861919.19275874,0
+ATO.US,D,20100611,000000,20.0761,20.187,19.9082,20.1026,280767.72694904,0
+ATO.US,D,20100614,000000,20.2116,20.297,20.0368,20.0888,442492.13725564,0
+ATO.US,D,20100615,000000,20.2391,20.3334,20.1508,20.2891,595841.83531797,0
+ATO.US,D,20100616,000000,20.1645,20.5484,20.0123,20.462,242597.81704486,0
+ATO.US,D,20100617,000000,20.4119,20.5857,20.3678,20.5416,228700.72341676,0
+ATO.US,D,20100618,000000,20.571,20.6859,20.462,20.6722,333140.22825288,0
+ATO.US,D,20100621,000000,20.9305,20.9305,20.5102,20.6123,341031.23569218,0
+ATO.US,D,20100622,000000,20.5917,20.7595,20.2204,20.2597,376961.84693085,0
+ATO.US,D,20100623,000000,20.2263,20.2823,19.9376,19.977,300034.45307521,0
+ATO.US,D,20100624,000000,19.8767,20.1075,19.8463,19.916,273456.14694979,0
+ATO.US,D,20100625,000000,19.916,20.1959,19.7481,20.1154,485335.14473872,0
+ATO.US,D,20100628,000000,20.1959,20.302,20.0191,20.187,320740.07370539,0
+ATO.US,D,20100629,000000,19.9464,19.9523,19.5045,19.6185,778915.44822682,0
+ATO.US,D,20100630,000000,19.644,19.8826,19.4848,19.4988,868636.07042936,0
+ATO.US,D,20100701,000000,19.5978,19.7481,19.2208,19.3641,915998.40827968,0
+ATO.US,D,20100702,000000,19.4397,19.4741,19.26,19.3397,591299.08345491,0
+ATO.US,D,20100706,000000,19.5469,19.7059,19.3003,19.4457,591533.2984131,0
+ATO.US,D,20100707,000000,19.5232,20.1075,19.4594,20.0682,582790.97051707,0
+ATO.US,D,20100708,000000,20.2391,20.5102,20.187,20.4826,940026.82633851,0
+ATO.US,D,20100709,000000,20.4424,20.5102,20.4031,20.4689,324474.27479972,0
+ATO.US,D,20100712,000000,20.4355,20.578,20.3521,20.5102,388860.98513298,0
+ATO.US,D,20100713,000000,20.736,20.8824,20.6653,20.8076,357275.57053175,0
+ATO.US,D,20100714,000000,20.7291,20.8577,20.5416,20.7066,512351.33100337,0
+ATO.US,D,20100715,000000,20.7508,20.7999,20.4208,20.7291,492461.38942323,0
+ATO.US,D,20100716,000000,20.679,20.679,20.1645,20.2037,359198.16984074,0
+ATO.US,D,20100719,000000,20.302,20.6123,20.2676,20.5189,531496.87634682,0
+ATO.US,D,20100720,000000,20.3608,20.7792,20.3255,20.6987,464136.65437041,0
+ATO.US,D,20100721,000000,20.7595,20.7675,20.4276,20.4983,515017.30822315,0
+ATO.US,D,20100722,000000,20.6428,20.9805,20.6428,20.8213,557668.87043606,0
+ATO.US,D,20100723,000000,20.7939,21.0168,20.6485,20.8961,411525.86480475,0
+ATO.US,D,20100726,000000,20.8293,21.2751,20.8293,21.2624,362478.19758136,0
+ATO.US,D,20100727,000000,21.3546,21.5658,21.2978,21.496,519666.98430624,0
+ATO.US,D,20100728,000000,21.5501,21.5501,21.1101,21.2113,422659.22192618,0
+ATO.US,D,20100729,000000,21.2692,21.3988,20.8076,21.0619,490869.74603342,0
+ATO.US,D,20100730,000000,20.9305,21.0886,20.7792,20.9098,560161.73225196,0
+ATO.US,D,20100802,000000,21.2554,21.2978,21.0542,21.1258,391407.81822185,0
+ATO.US,D,20100803,000000,21.1033,21.3546,21.0258,21.1612,290435.71309289,0
+ATO.US,D,20100804,000000,21.2554,21.3596,21.0542,21.2918,609805.1201299,0
+ATO.US,D,20100805,000000,21.1956,21.3478,21.0963,21.3429,387264.25011364,0
+ATO.US,D,20100806,000000,21.1691,21.3841,20.95,21.3065,370586.10843846,0
+ATO.US,D,20100809,000000,21.3429,21.3546,21.1534,21.1691,796157.74245348,0
+ATO.US,D,20100810,000000,21.0699,21.1258,20.849,21.0258,770544.80928618,0
+ATO.US,D,20100811,000000,20.7999,20.9305,20.736,20.838,618808.13945768,0
+ATO.US,D,20100812,000000,20.6064,20.7291,20.4915,20.6428,619919.13302024,0
+ATO.US,D,20100813,000000,20.6348,20.8293,20.5416,20.679,437318.02333136,0
+ATO.US,D,20100816,000000,20.5641,20.8076,20.4551,20.7291,322309.31392529,0
+ATO.US,D,20100817,000000,20.8657,21.0758,20.8293,20.9098,429556.34328202,0
+ATO.US,D,20100818,000000,20.8293,21.118,20.7742,20.9245,518191.43006963,0
+ATO.US,D,20100819,000000,20.8734,20.8891,20.462,20.5994,487655.90947664,0
+ATO.US,D,20100820,000000,20.5857,20.7213,20.4031,20.6928,468015.45774327,0
+ATO.US,D,20100823,000000,20.4502,20.5337,20.3255,20.3334,536790.13440198,0
+ATO.US,D,20100824,000000,20.1586,20.3962,20.0888,20.2204,609809.19343353,0
+ATO.US,D,20100825,000000,20.1291,20.4031,20.0888,20.3835,475033.75988184,0
+ATO.US,D,20100826,000000,20.4826,20.5052,20.297,20.3746,345112.68592017,0
+ATO.US,D,20100827,000000,20.462,20.6428,20.2332,20.6123,430567.54090588,0
+ATO.US,D,20100830,000000,20.5917,20.5917,20.1439,20.1645,763491.88406685,0
+ATO.US,D,20100831,000000,20.1379,20.299,19.9897,20.2047,937673.47517162,0
+ATO.US,D,20100901,000000,20.4276,20.6722,20.3894,20.6722,499186.41370109,0
+ATO.US,D,20100902,000000,20.7291,20.7291,20.4551,20.6485,363768.41650323,0
+ATO.US,D,20100903,000000,20.7508,20.9049,20.6987,20.7999,385445.52004697,0
+ATO.US,D,20100907,000000,20.6987,20.7675,20.4031,20.4424,679327.24800303,0
+ATO.US,D,20100908,000000,20.4119,20.5484,20.297,20.3187,432338.409655,0
+ATO.US,D,20100909,000000,20.5189,20.5917,20.4119,20.5189,290765.65068618,0
+ATO.US,D,20100910,000000,20.5994,20.6201,20.4826,20.5484,497493.95604667,0
+ATO.US,D,20100913,000000,20.7213,20.8076,20.6064,20.7213,437066.49683278,0
+ATO.US,D,20100914,000000,20.6987,20.7213,20.5917,20.6201,362455.79441144,0
+ATO.US,D,20100915,000000,20.5563,20.6722,20.4276,20.5259,473739.46765634,0
+ATO.US,D,20100916,000000,20.4983,20.5416,20.2391,20.3835,585110.71692908,0
+ATO.US,D,20100917,000000,20.302,20.4826,20.245,20.3402,784204.63297838,0
+ATO.US,D,20100920,000000,20.4276,20.6201,20.3187,20.5189,460648.88814514,0
+ATO.US,D,20100921,000000,20.5102,20.6261,20.3608,20.4119,624740.9061813,0
+ATO.US,D,20100922,000000,20.3678,20.578,20.3402,20.4826,427070.60974746,0
+ATO.US,D,20100923,000000,20.3334,20.571,20.2823,20.3962,513118.13040998,0
+ATO.US,D,20100924,000000,20.5563,20.736,20.4826,20.6575,372463.90140763,0
+ATO.US,D,20100927,000000,20.6485,20.838,20.5917,20.7291,394977.05051954,0
+ATO.US,D,20100928,000000,20.8213,20.8213,20.5484,20.7418,516963.32902796,0
+ATO.US,D,20100929,000000,20.843,20.8961,20.5259,20.7066,465638.68508057,0
+ATO.US,D,20100930,000000,20.8293,21.0542,20.8293,20.8824,1000086.6699006,0
+ATO.US,D,20101001,000000,20.9894,21.0315,20.838,20.9894,732345.36793076,0
+ATO.US,D,20101004,000000,20.95,21.0258,20.849,20.9894,797890.93314411,0
+ATO.US,D,20101005,000000,21.1101,21.2044,20.9176,21.011,678392.42482206,0
+ATO.US,D,20101006,000000,20.9805,21.0315,20.838,20.9647,319996.69579461,0
+ATO.US,D,20101007,000000,21.011,21.1691,20.8891,20.9894,408651.13077441,0
+ATO.US,D,20101008,000000,20.9894,20.9953,20.8734,20.9432,573892.83875753,0
+ATO.US,D,20101011,000000,20.9305,20.95,20.8577,20.9098,714343.40257883,0
+ATO.US,D,20101012,000000,20.9894,20.9894,20.7742,20.7871,724884.09402344,0
+ATO.US,D,20101013,000000,20.9049,20.95,20.7742,20.8657,481955.3210594,0
+ATO.US,D,20101014,000000,20.8734,20.9373,20.7742,20.8293,558992.69411281,0
+ATO.US,D,20101015,000000,20.9432,20.9579,20.7066,20.8293,459723.22989732,0
+ATO.US,D,20101018,000000,20.8734,21.0452,20.8076,20.8961,439528.80887153,0
+ATO.US,D,20101019,000000,20.7418,21.0258,20.7213,20.8293,613975.16471165,0
+ATO.US,D,20101020,000000,20.9305,20.9953,20.8657,20.9176,473027.65784861,0
+ATO.US,D,20101021,000000,21.0041,21.0806,20.5857,20.7999,474823.98474536,0
+ATO.US,D,20101022,000000,20.843,20.843,20.6485,20.7792,200003.28108263,0
+ATO.US,D,20101025,000000,20.849,20.9727,20.7291,20.7742,324513.98951002,0
+ATO.US,D,20101026,000000,20.7595,20.95,20.6348,20.843,666114.4693832,0
+ATO.US,D,20101027,000000,20.7066,20.95,20.6064,20.9245,593194.18796447,0
+ATO.US,D,20101028,000000,20.9894,21.1258,20.95,21.0542,578649.43906066,0
+ATO.US,D,20101029,000000,21.0355,21.1003,20.952,21.0286,567727.89372752,0
+ATO.US,D,20101101,000000,21.118,21.227,20.9245,21.0806,550467.26963456,0
+ATO.US,D,20101102,000000,21.1838,21.3684,21.1258,21.2624,477287.31511001,0
+ATO.US,D,20101103,000000,21.3065,21.3192,21.1033,21.2751,573564.93781606,0
+ATO.US,D,20101104,000000,21.3763,21.7288,21.2692,21.6954,862477.23535479,0
+ATO.US,D,20101105,000000,21.6954,21.7671,21.5795,21.7072,578504.83678212,0
+ATO.US,D,20101108,000000,21.6876,21.7426,21.5737,21.6375,584718.66145558,0
+ATO.US,D,20101109,000000,21.6954,21.7808,21.4892,21.5117,903710.26958177,0
+ATO.US,D,20101110,000000,21.5197,21.6826,21.4372,21.662,840451.86435146,0
+ATO.US,D,20101111,000000,21.5117,21.5932,21.4136,21.5658,548994.77037567,0
+ATO.US,D,20101112,000000,21.5197,21.6306,21.4421,21.5354,745806.61807144,0
+ATO.US,D,20101115,000000,21.6139,21.8103,21.5354,21.6748,561661.7263103,0
+ATO.US,D,20101116,000000,21.5737,21.6139,21.3154,21.4421,1024405.3108424,0
+ATO.US,D,20101117,000000,21.4892,21.6228,21.3763,21.5274,685680.58332549,0
+ATO.US,D,20101118,000000,21.6463,21.9105,21.6071,21.8044,649063.62042673,0
+ATO.US,D,20101119,000000,21.7514,21.7976,21.6071,21.7671,443067.49139206,0
+ATO.US,D,20101122,000000,21.7003,21.9174,21.6826,21.8584,667493.28265882,0
+ATO.US,D,20101123,000000,21.5354,21.5354,21.2349,21.392,499868.69205757,0
+ATO.US,D,20101124,000000,21.5354,21.6954,21.4372,21.662,553585.38355626,0
+ATO.US,D,20101126,000000,21.6071,21.6876,21.496,21.5354,277952.05582119,0
+ATO.US,D,20101129,000000,21.4646,21.6228,21.2487,21.5795,745527.59677341,0
+ATO.US,D,20101130,000000,21.4411,21.5737,21.3979,21.4646,883176.74602955,0
+ATO.US,D,20101201,000000,21.662,21.9174,21.6463,21.827,577312.37714715,0
+ATO.US,D,20101202,000000,21.8103,22.5251,21.7976,22.4034,1346144.3622609,0
+ATO.US,D,20101203,000000,22.2512,22.7265,22.099,22.6381,1295508.1066253,0
+ATO.US,D,20101206,000000,22.5802,22.7128,22.479,22.5478,1098702.368885,0
+ATO.US,D,20101207,000000,22.7186,22.8345,22.2728,22.2807,3680366.2770223,0
+ATO.US,D,20101208,000000,22.2119,22.2865,21.993,22.0607,924168.43701701,0
+ATO.US,D,20101209,000000,21.9546,22.156,21.8811,21.993,817849.1025599,0
+ATO.US,D,20101210,000000,22.1354,22.265,22.0136,22.1992,449997.19917687,0
+ATO.US,D,20101213,000000,22.3308,22.3573,22.1795,22.265,287111.89733836,0
+ATO.US,D,20101214,000000,22.3308,22.5615,22.3131,22.479,436949.38935369,0
+ATO.US,D,20101215,000000,22.3494,22.5478,22.156,22.1648,686738.62394099,0
+ATO.US,D,20101216,000000,22.1648,22.4525,22.1648,22.3494,389925.13570389,0
+ATO.US,D,20101217,000000,22.3887,22.3887,22.1932,22.373,620054.57036563,0
+ATO.US,D,20101220,000000,22.366,22.4241,22.2198,22.2512,553498.82585432,0
+ATO.US,D,20101221,000000,22.2935,22.4034,22.2865,22.2865,461026.68705596,0
+ATO.US,D,20101222,000000,22.373,22.5174,22.3131,22.3809,513014.26116764,0
+ATO.US,D,20101223,000000,22.3426,22.4034,22.2591,22.3219,382190.95045399,0
+ATO.US,D,20101227,000000,22.2728,22.5094,22.1795,22.373,253100.83043097,0
+ATO.US,D,20101228,000000,22.4378,22.4869,22.1795,22.3887,366184.90387624,0
+ATO.US,D,20101229,000000,22.3907,22.4967,22.3907,22.4672,176929.03439697,0
+ATO.US,D,20101230,000000,22.4672,22.5438,22.4398,22.4476,182875.03935736,0
+ATO.US,D,20101231,000000,22.4476,22.484,22.2404,22.2708,298743.21582742,0
+ATO.US,D,20110103,000000,22.4575,22.5742,22.3966,22.5007,308470.26487378,0
+ATO.US,D,20110104,000000,22.5251,22.5478,22.3494,22.4937,454189.64692853,0
+ATO.US,D,20110105,000000,22.4309,22.6323,22.3966,22.5685,474899.34086235,0
+ATO.US,D,20110106,000000,22.5802,22.6981,22.5547,22.6323,485349.4013014,0
+ATO.US,D,20110107,000000,22.7609,22.8425,22.5331,22.6529,491330.02934256,0
+ATO.US,D,20110110,000000,22.5881,22.6176,22.4094,22.5547,753731.23026562,0
+ATO.US,D,20110111,000000,22.6253,22.8198,22.6176,22.7972,372783.65574187,0
+ATO.US,D,20110112,000000,22.9268,23.1723,22.8787,22.9779,355867.22580487,0
+ATO.US,D,20110113,000000,22.9956,23.2813,22.9956,23.2587,579854.1186065,0
+ATO.US,D,20110114,000000,23.2499,23.7302,23.245,23.6555,372970.0093825,0
+ATO.US,D,20110118,000000,23.7065,23.9668,23.5907,23.9668,746168.12376779,0
+ATO.US,D,20110119,000000,23.9147,24.1102,23.8578,23.8873,761793.31645699,0
+ATO.US,D,20110120,000000,23.7508,23.9531,23.4886,23.519,624799.9690838,0
+ATO.US,D,20110121,000000,23.6604,23.6987,23.4659,23.5494,273126.20935649,0
+ATO.US,D,20110124,000000,23.519,23.6555,23.5023,23.5573,409608.35712528,0
+ATO.US,D,20110125,000000,23.5023,23.5838,23.3757,23.5789,420306.88908519,0
+ATO.US,D,20110126,000000,23.6064,23.627,23.4729,23.571,452896.37302894,0
+ATO.US,D,20110127,000000,23.4806,23.6682,23.4806,23.5357,519843.15468784,0
+ATO.US,D,20110128,000000,23.5416,23.6555,23.2666,23.2813,414939.29323895,0
+ATO.US,D,20110131,000000,23.4306,23.4649,23.2577,23.2656,567150.50293927,0
+ATO.US,D,20110201,000000,23.5494,23.7379,23.3246,23.684,715216.10787958,0
+ATO.US,D,20110202,000000,23.6987,23.7783,23.571,23.627,452285.37748583,0
+ATO.US,D,20110203,000000,23.6064,23.6987,23.5651,23.6417,532774.87535783,0
+ATO.US,D,20110204,000000,23.6064,23.6604,23.5023,23.6064,414031.96485742,0
+ATO.US,D,20110207,000000,23.6987,23.7449,23.6555,23.7379,351694.12624542,0
+ATO.US,D,20110208,000000,23.7723,23.9531,23.7449,23.9079,498732.24034738,0
+ATO.US,D,20110209,000000,23.7723,23.9598,23.5651,23.8264,530122.13637482,0
+ATO.US,D,20110210,000000,23.7783,24.1396,23.684,24.067,427728.4482822,0
+ATO.US,D,20110211,000000,23.9451,24.0227,23.902,23.9147,425535.99260834,0
+ATO.US,D,20110214,000000,23.9147,23.9942,23.8224,23.9147,521987.74904417,0
+ATO.US,D,20110215,000000,23.8941,24.175,23.8813,23.9825,424721.33188419,0
+ATO.US,D,20110216,000000,24.0817,24.1593,23.9598,24.1042,401492.29966094,0
+ATO.US,D,20110218,000000,24.1887,24.3705,24.1259,24.3615,337471.16832763,0
+ATO.US,D,20110222,000000,24.4156,24.6886,24.3036,24.5648,605885.58372083,0
+ATO.US,D,20110223,000000,24.2104,24.3114,24.0523,24.0591,1011325.9329162,0
+ATO.US,D,20110224,000000,23.9903,24.1259,23.9284,23.9825,557033.43507123,0
+ATO.US,D,20110225,000000,24.0296,24.3194,23.8224,24.3194,535331.89170575,0
+ATO.US,D,20110228,000000,24.4224,24.6395,24.3782,24.3852,726562.29511518,0
+ATO.US,D,20110301,000000,24.4843,24.7082,24.3036,24.4156,579646.38012185,0
+ATO.US,D,20110302,000000,24.5167,24.882,24.4333,24.7229,806022.26549704,0
+ATO.US,D,20110303,000000,24.833,25.1844,24.833,25.1285,632288.73779056,0
+ATO.US,D,20110304,000000,25.0018,25.2492,24.8388,25.0539,651955.66599747,0
+ATO.US,D,20110307,000000,25.1687,25.3151,25.0106,25.1128,983682.45789393,0
+ATO.US,D,20110308,000000,25.0686,25.3926,25.0402,25.2188,598370.33854055,0
+ATO.US,D,20110309,000000,25.321,25.4173,25.0323,25.0843,659557.46887969,0
+ATO.US,D,20110310,000000,24.9017,24.9409,24.4333,24.4519,645645.10036301,0
+ATO.US,D,20110311,000000,24.4066,24.5992,24.2889,24.5236,438536.95943988,0
+ATO.US,D,20110314,000000,24.3194,24.3782,24.1466,24.3252,619899.78482804,0
+ATO.US,D,20110315,000000,23.245,23.9903,23.245,23.8421,592087.26770553,0
+ATO.US,D,20110316,000000,23.8224,23.9451,23.4955,23.7566,728116.26044651,0
+ATO.US,D,20110317,000000,24.0042,24.064,23.7517,23.8018,441146.92873487,0
+ATO.US,D,20110318,000000,23.9284,24.3114,23.9079,23.9598,444588.87029441,0
+ATO.US,D,20110321,000000,24.1543,24.5844,24.1189,24.441,478235.37652775,0
+ATO.US,D,20110322,000000,24.4764,24.552,24.1102,24.2771,567870.45935424,0
+ATO.US,D,20110323,000000,24.3036,24.3036,23.9227,24.1818,299431.60413933,0
+ATO.US,D,20110324,000000,24.3036,24.3252,24.0591,24.2034,259543.7784331,0
+ATO.US,D,20110325,000000,24.2555,24.6139,24.2408,24.2771,335094.39566493,0
+ATO.US,D,20110328,000000,24.3036,24.5167,24.1396,24.175,321768.58286963,0
+ATO.US,D,20110329,000000,24.168,24.1887,24.0434,24.1543,527294.24533611,0
+ATO.US,D,20110330,000000,24.1975,24.56,24.168,24.4066,362209.35954238,0
+ATO.US,D,20110331,000000,24.4686,24.6502,24.3752,24.5874,355749.09999987,0
+ATO.US,D,20110401,000000,24.6816,24.9949,24.6816,24.9321,355474.15200547,0
+ATO.US,D,20110404,000000,24.9566,25.0106,24.773,24.8388,371151.27931585,0
+ATO.US,D,20110405,000000,24.7661,24.9645,24.6739,24.8457,292233.05831555,0
+ATO.US,D,20110406,000000,24.9321,25.0617,24.7799,24.7799,405111.42992797,0
+ATO.US,D,20110407,000000,24.7445,24.825,24.3498,24.4156,370348.83850255,0
+ATO.US,D,20110408,000000,24.5363,24.5924,24.168,24.3705,233471.58028256,0
+ATO.US,D,20110411,000000,24.4156,24.4224,24.067,24.1593,237952.21426539,0
+ATO.US,D,20110412,000000,24.0788,24.1436,23.7302,23.7517,320841.90629591,0
+ATO.US,D,20110413,000000,23.8018,23.9942,23.7861,23.8018,282467.31288479,0
+ATO.US,D,20110414,000000,23.6555,24.0296,23.6417,23.9284,288963.21383399,0
+ATO.US,D,20110415,000000,23.9903,24.3252,23.9227,24.1818,165221.34146501,0
+ATO.US,D,20110418,000000,23.9756,24.0227,23.6555,23.7566,370509.73399558,0
+ATO.US,D,20110419,000000,23.7566,23.8578,23.6191,23.7723,202301.64265064,0
+ATO.US,D,20110420,000000,23.9942,24.2251,23.9942,24.1396,321911.14849636,0
+ATO.US,D,20110421,000000,24.2171,24.2171,24.007,24.0974,314608.73343026,0
+ATO.US,D,20110425,000000,24.0591,24.168,23.9451,24.1189,227421.70607984,0
+ATO.US,D,20110426,000000,24.1259,24.6287,24.1259,24.5167,585535.35883155,0
+ATO.US,D,20110427,000000,24.501,24.8191,24.4607,24.8191,420714.21944727,0
+ATO.US,D,20110428,000000,24.7877,25.0686,24.773,25.0175,416690.81379587,0
+ATO.US,D,20110429,000000,25.0205,25.1934,24.9007,25.154,334910.0786761,0
+ATO.US,D,20110502,000000,25.2277,25.2405,24.9164,24.9566,307478.41544213,0
+ATO.US,D,20110503,000000,24.9547,25.155,24.8928,24.9625,309474.3342163,0
+ATO.US,D,20110504,000000,24.8997,24.9222,24.5934,24.6768,380805.00889703,0
+ATO.US,D,20110505,000000,24.4931,24.6925,24.1366,24.4764,371042.318444,0
+ATO.US,D,20110506,000000,24.6532,24.8997,24.5452,24.6601,369522.97619345,0
+ATO.US,D,20110509,000000,24.7082,24.99,24.6208,24.9566,359404.88999949,0
+ATO.US,D,20110510,000000,24.9164,25.2964,24.9164,25.1934,341346.91672279,0
+ATO.US,D,20110511,000000,25.155,25.212,24.7112,24.8064,448789.46465332,0
+ATO.US,D,20110512,000000,24.7367,24.8604,24.5295,24.7661,1032350.2895547,0
+ATO.US,D,20110513,000000,24.72,24.7701,24.2231,24.553,910309.02144739,0
+ATO.US,D,20110516,000000,24.4333,24.4529,24.2309,24.2623,496609.03083507,0
+ATO.US,D,20110517,000000,24.1652,24.3027,23.9314,24.0571,809651.57902313,0
+ATO.US,D,20110518,000000,24.1082,24.2014,23.9785,24.1957,573534.3880389,0
+ATO.US,D,20110519,000000,24.3184,24.4156,24.0414,24.4009,586939.6302548,0
+ATO.US,D,20110520,000000,24.2957,24.4931,24.1877,24.3929,479915.61427131,0
+ATO.US,D,20110523,000000,24.2231,24.4009,24.0189,24.0945,416342.54633629,0
+ATO.US,D,20110524,000000,24.2084,24.2152,23.956,23.9628,295717.76956311,0
+ATO.US,D,20110525,000000,23.9855,24.0718,23.7733,23.9855,482078.53849392,0
+ATO.US,D,20110526,000000,23.9972,24.1022,23.7792,24.0267,413212.21250375,0
+ATO.US,D,20110527,000000,24.1366,24.1957,23.9785,24.1022,439167.30317519,0
+ATO.US,D,20110531,000000,24.3949,24.3949,24.1493,24.2879,989107.07999087,0
+ATO.US,D,20110601,000000,24.3027,24.3488,23.9264,23.9628,647560.57139067,0
+ATO.US,D,20110602,000000,23.8597,24.0042,23.4797,23.6682,980295.50593327,0
+ATO.US,D,20110603,000000,23.3207,23.3972,23.0869,23.2401,1038739.2662838,0
+ATO.US,D,20110606,000000,23.1635,23.2853,23.0015,23.1459,827365.35814389,0
+ATO.US,D,20110607,000000,23.1979,23.3137,23.029,23.1144,1631472.1526133,0
+ATO.US,D,20110608,000000,23.1459,23.3078,23.1311,23.2057,750526.55864199,0
+ATO.US,D,20110609,000000,23.2057,23.2057,22.9259,23.0997,685552.27426144,0
+ATO.US,D,20110610,000000,23.0997,23.1222,22.9779,23.0015,869612.64497244,0
+ATO.US,D,20110613,000000,23.0447,23.0869,22.862,22.9053,488123.32106713,0
+ATO.US,D,20110614,000000,23.0447,23.1841,22.9053,23.0584,430601.14566075,0
+ATO.US,D,20110615,000000,22.9474,23.0584,22.7462,22.8268,576394.86550657,0
+ATO.US,D,20110616,000000,22.8856,23.0948,22.8315,22.9396,571488.57129537,0
+ATO.US,D,20110617,000000,23.0928,23.3717,23.0015,23.2401,1180541.1485813,0
+ATO.US,D,20110620,000000,23.2273,23.5259,23.2057,23.4306,595841.83531797,0
+ATO.US,D,20110621,000000,23.5396,23.571,23.4434,23.5337,397467.87568364,0
+ATO.US,D,20110622,000000,23.4866,23.626,23.4041,23.518,407570.68698901,0
+ATO.US,D,20110623,000000,23.3137,23.5337,23.1075,23.4945,827039.49385423,0
+ATO.US,D,20110624,000000,23.5563,23.6987,23.4572,23.5259,908683.77330271,0
+ATO.US,D,20110627,000000,23.5779,23.7733,23.5396,23.5642,331014.98208874,0
+ATO.US,D,20110628,000000,23.6604,23.8597,23.5828,23.7517,373280.59878359,0
+ATO.US,D,20110629,000000,23.8283,24.18,23.7792,24.1082,690688.71012721,0
+ATO.US,D,20110630,000000,24.1967,24.279,24.1062,24.2162,730139.67402012,0
+ATO.US,D,20110701,000000,24.3027,24.6532,24.2388,24.6532,396086.00743028,0
+ATO.US,D,20110705,000000,24.6601,24.7112,24.4696,24.5088,432674.45720371,0
+ATO.US,D,20110706,000000,24.5344,24.8054,24.4548,24.7544,493836.12939523,0
+ATO.US,D,20110707,000000,24.9389,24.9389,24.6532,24.7622,800382.77663411,0
+ATO.US,D,20110708,000000,24.5815,24.7494,24.5373,24.7279,451518.57807922,0
+ATO.US,D,20110711,000000,24.5815,24.6768,24.441,24.5177,523659.84018049,0
+ATO.US,D,20110712,000000,24.4293,24.7013,24.3792,24.5629,580091.38854241,0
+ATO.US,D,20110713,000000,24.6306,24.83,24.5373,24.5815,506756.64848026,0
+ATO.US,D,20110714,000000,24.6768,24.8231,24.4009,24.4617,543737.15372719,0
+ATO.US,D,20110715,000000,24.502,24.7112,24.4066,24.6689,474329.07835544,0
+ATO.US,D,20110718,000000,24.6689,24.6925,24.1513,24.2231,445669.31407982,0
+ATO.US,D,20110719,000000,24.3625,24.4176,24.178,24.3409,425627.6419398,0
+ATO.US,D,20110720,000000,24.3311,24.7112,24.3184,24.6768,492264.85252353,0
+ATO.US,D,20110721,000000,24.72,25.0166,24.6925,24.9625,286572.18460861,0
+ATO.US,D,20110722,000000,24.9468,25.0313,24.7701,24.8869,315310.35997893,0
+ATO.US,D,20110725,000000,24.9301,25.0686,24.7043,24.9222,453255.84207348,0
+ATO.US,D,20110726,000000,24.9949,24.9949,24.6886,24.7239,360787.77657874,0
+ATO.US,D,20110727,000000,24.6601,24.7996,24.5177,24.6071,624755.16274398,0
+ATO.US,D,20110728,000000,24.6444,24.6955,24.3715,24.4548,544381.75402517,0
+ATO.US,D,20110729,000000,24.2732,24.5462,24.0846,24.3448,477904.42060856,0
+ATO.US,D,20110801,000000,24.553,24.7406,24.4283,24.6983,698483.99493143,0
+ATO.US,D,20110802,000000,24.5962,24.8722,24.5049,24.5206,847305.19769338,0
+ATO.US,D,20110803,000000,24.5088,24.5815,24.2152,24.5452,895422.11503944,0
+ATO.US,D,20110804,000000,24.1279,24.3114,23.2804,23.2961,1604643.3383152,0
+ATO.US,D,20110805,000000,23.3942,23.5003,22.5243,22.8158,1157377.2892161,0
+ATO.US,D,20110808,000000,22.047,22.155,21.0061,21.0277,1464185.6462126,0
+ATO.US,D,20110809,000000,21.1573,22.5655,20.7665,22.5585,1148484.249086,0
+ATO.US,D,20110810,000000,22.097,22.5714,21.831,21.831,1165758.1114157,0
+ATO.US,D,20110811,000000,21.8692,22.9259,21.7229,22.7324,923894.50734851,0
+ATO.US,D,20110812,000000,22.8158,23.0162,22.5881,22.7158,597042.44156017,0
+ATO.US,D,20110815,000000,22.919,23.4572,22.919,23.4522,459504.28982772,0
+ATO.US,D,20110816,000000,23.2656,23.6339,23.244,23.5072,589635.13892583,0
+ATO.US,D,20110817,000000,23.6692,23.9127,23.57,23.6564,439374.02333394,0
+ATO.US,D,20110818,000000,23.1488,23.463,23.0878,23.2656,760780.08218133,0
+ATO.US,D,20110819,000000,23.0162,23.4502,23.0162,23.1252,448644.86237477,0
+ATO.US,D,20110822,000000,23.4778,23.57,22.8492,22.9396,721363.74136921,0
+ATO.US,D,20110823,000000,23.0093,23.7075,22.8405,23.7075,714185.56206352,0
+ATO.US,D,20110824,000000,23.6487,24.5049,23.6487,24.4243,537746.34242696,0
+ATO.US,D,20110825,000000,24.557,24.6268,23.7321,23.8793,702891.30944909,0
+ATO.US,D,20110826,000000,23.6928,23.8244,23.2656,23.7469,918326.30129894,0
+ATO.US,D,20110829,000000,24.0778,24.3715,23.9668,24.3243,1002666.0894185,0
+ATO.US,D,20110830,000000,24.2879,24.6659,24.2221,24.5962,616335.64415988,0
+ATO.US,D,20110831,000000,24.6649,24.7602,24.3979,24.6945,999361.62185612,0
+ATO.US,D,20110901,000000,24.7544,25.2611,24.7239,25.1442,1164287.6488086,0
+ATO.US,D,20110902,000000,24.6178,25.0814,24.5874,24.6345,448715.12686223,0
+ATO.US,D,20110906,000000,24.0237,24.3243,23.9274,24.2762,672014.64967787,0
+ATO.US,D,20110907,000000,24.6198,24.9832,24.4715,24.9694,604242.00570986,0
+ATO.US,D,20110908,000000,24.828,25.646,24.828,25.2699,2357508.9915614,0
+ATO.US,D,20110909,000000,25.0106,25.2159,24.1633,24.3498,898317.21558789,0
+ATO.US,D,20110912,000000,24.0837,24.3715,23.8921,24.3566,582849.01509365,0
+ATO.US,D,20110913,000000,24.4794,24.5049,24.0159,24.2378,664802.86561732,0
+ATO.US,D,20110914,000000,24.3949,24.828,24.0611,24.6041,927809.97045396,0
+ATO.US,D,20110915,000000,24.7377,24.9301,24.5767,24.774,618867.20236018,0
+ATO.US,D,20110916,000000,24.886,25.0018,24.6041,24.6659,1009700.6847715,0
+ATO.US,D,20110919,000000,24.3792,24.8054,24.2466,24.6444,479708.89411255,0
+ATO.US,D,20110920,000000,24.7819,25.2611,24.7318,24.774,706548.11777462,0
+ATO.US,D,20110921,000000,24.7465,24.7602,23.7979,23.7979,549886.82386861,0
+ATO.US,D,20110922,000000,23.3304,23.4925,22.6754,22.8856,771371.68992119,0
+ATO.US,D,20110923,000000,22.8572,23.0673,22.7158,23.0673,536725.97986996,0
+ATO.US,D,20110926,000000,23.2077,23.3383,22.8572,23.1488,628008.71401105,0
+ATO.US,D,20110927,000000,23.5828,23.7743,23.4286,23.57,578326.62974872,0
+ATO.US,D,20110928,000000,23.6417,23.685,22.8071,22.8611,381423.13272148,0
+ATO.US,D,20110929,000000,23.2961,24.2614,23.2008,24.2614,1267951.1893049,0
+ATO.US,D,20110930,000000,24.0601,24.5353,23.8745,23.896,1050485.6556002,0
+ATO.US,D,20111003,000000,23.7812,24.008,22.6843,22.8011,744533.71068995,0
+ATO.US,D,20111004,000000,22.646,23.0162,22.0883,22.9789,1202707.0485595,0
+ATO.US,D,20111005,000000,23.0948,23.6487,22.7796,23.57,706849.54224255,0
+ATO.US,D,20111006,000000,23.5828,23.9364,23.3942,23.9217,477010.3304638,0
+ATO.US,D,20111007,000000,24.0306,24.1356,23.4572,23.517,562098.58812363,0
+ATO.US,D,20111010,000000,23.8793,24.1416,23.7389,24.0237,496112.08779332,0
+ATO.US,D,20111011,000000,23.8921,23.9668,23.685,23.9127,431435.15457709,0
+ATO.US,D,20111012,000000,24.0237,24.282,23.8853,23.9815,528510.1264669,0
+ATO.US,D,20111013,000000,23.8312,24.4086,23.7389,24.3566,472588.75938347,0
+ATO.US,D,20111014,000000,24.5344,24.5962,24.2309,24.4176,437158.14616425,0
+ATO.US,D,20111017,000000,24.4086,24.442,24.0915,24.171,788616.02079966,0
+ATO.US,D,20111018,000000,24.178,24.6816,23.9746,24.5413,354979.24561554,0
+ATO.US,D,20111019,000000,24.557,24.9065,24.3243,24.4548,350983.33476359,0
+ATO.US,D,20111020,000000,24.448,24.6119,24.1633,24.4176,387879.31896038,0
+ATO.US,D,20111021,000000,24.6816,24.8358,24.5206,24.7544,345217.57348841,0
+ATO.US,D,20111024,000000,24.8054,25.047,24.6816,25.0323,387087.06140614,0
+ATO.US,D,20111025,000000,25.0205,25.104,24.555,24.5874,387786.65130299,0
+ATO.US,D,20111026,000000,24.8722,24.9301,24.5697,24.7819,366864.127255,0
+ATO.US,D,20111027,000000,25.5841,25.9583,25.3347,25.7501,589125.97597324,0
+ATO.US,D,20111028,000000,25.6716,25.8581,25.6312,25.6883,375455.74291708,0
+ATO.US,D,20111031,000000,25.4517,25.707,25.2345,25.2719,714262.95483232,0
+ATO.US,D,20111101,000000,24.6178,25.0735,24.2251,24.3223,591688.08395069,0
+ATO.US,D,20111102,000000,24.6119,25.2542,24.5962,24.886,601850.97648448,0
+ATO.US,D,20111103,000000,25.1491,25.7207,25.1491,25.6833,493574.41963761,0
+ATO.US,D,20111104,000000,25.4457,25.9072,25.3779,25.8384,393437.3417509,0
+ATO.US,D,20111107,000000,25.9189,26.0044,25.2011,25.865,376521.93013981,0
+ATO.US,D,20111108,000000,25.8698,26.1733,25.4898,26.0633,597168.71397242,0
+ATO.US,D,20111109,000000,25.6833,26.0545,25.043,25.2679,405058.47698091,0
+ATO.US,D,20111110,000000,25.7451,26.1498,24.9704,25.432,572100.5851644,0
+ATO.US,D,20111111,000000,25.6018,26.0633,25.5704,26.0261,431675.47949072,0
+ATO.US,D,20111114,000000,25.9446,25.971,25.6469,25.7127,680166.3485489,0
+ATO.US,D,20111115,000000,25.5851,25.9004,25.3996,25.7865,356832.59876299,0
+ATO.US,D,20111116,000000,25.6087,26.079,25.5193,25.7805,533262.65346641,0
+ATO.US,D,20111117,000000,25.7746,25.807,25.4457,25.6913,805057.91086483,0
+ATO.US,D,20111118,000000,25.7746,25.8384,25.5439,25.7364,586215.60053621,0
+ATO.US,D,20111121,000000,25.3926,25.5704,24.8054,25.1098,1139726.6463013,0
+ATO.US,D,20111122,000000,25.104,25.212,24.6101,24.6258,799049.78802421,0
+ATO.US,D,20111123,000000,24.446,24.5256,24.1004,24.2024,563939.72136021,0
+ATO.US,D,20111125,000000,24.0846,24.4205,24.0846,24.1573,367266.36598755,0
+ATO.US,D,20111128,000000,24.7082,24.7377,24.2653,24.3832,639744.92006835,0
+ATO.US,D,20111129,000000,24.4853,24.8054,24.4205,24.7681,620523.00028201,0
+ATO.US,D,20111130,000000,25.3779,25.5763,25.1894,25.4467,871650.31510873,0
+ATO.US,D,20111201,000000,25.3848,25.7589,25.3701,25.3926,503185.37953077,0
+ATO.US,D,20111202,000000,24.2653,24.829,23.845,24.1877,3620138.4096859,0
+ATO.US,D,20111205,000000,24.4686,24.8054,24.2319,24.7544,1823806.421304,0
+ATO.US,D,20111206,000000,24.7602,24.8417,24.5177,24.716,1026529.5386806,0
+ATO.US,D,20111207,000000,24.6876,24.7003,24.3223,24.4401,6716073.1931579,0
+ATO.US,D,20111208,000000,24.4136,24.4519,23.958,24.0611,1040132.3361222,0
+ATO.US,D,20111209,000000,24.1513,24.5088,24.0159,24.446,845910.09120327,0
+ATO.US,D,20111212,000000,24.3585,24.3585,23.7723,24.0384,1285094.7059188,0
+ATO.US,D,20111213,000000,24.2486,24.4323,23.7792,23.8774,1199175.4943204,0
+ATO.US,D,20111214,000000,23.7723,23.8912,23.6221,23.795,1020294.3291632,0
+ATO.US,D,20111215,000000,24.0237,24.2555,23.9521,24.1062,605611.65405233,0
+ATO.US,D,20111216,000000,24.2162,24.5609,24.2162,24.3585,1195958.6027859,0
+ATO.US,D,20111219,000000,24.4323,24.5462,23.8607,23.906,795312.53195218,0
+ATO.US,D,20111220,000000,24.2486,24.5815,24.2486,24.3448,631559.61644244,0
+ATO.US,D,20111221,000000,24.3752,24.6345,24.2555,24.5677,602168.6941669,0
+ATO.US,D,20111222,000000,24.6178,24.716,24.4519,24.6572,359775.56062898,0
+ATO.US,D,20111223,000000,24.7681,24.829,24.6739,24.7318,219679.37422268,0
+ATO.US,D,20111227,000000,24.6739,25.0362,24.6258,24.9488,317388.76315142,0
+ATO.US,D,20111228,000000,24.9645,25.1275,24.8722,24.8801,440620.45424189,0
+ATO.US,D,20111229,000000,24.9842,25.0961,24.8654,25.0362,441872.99510527,0
+ATO.US,D,20111230,000000,25.0892,25.2385,24.7897,24.8054,477894.23734951,0
+ATO.US,D,20120103,000000,25.1275,25.1609,24.5874,24.6572,490944.0838245,0
+ATO.US,D,20120104,000000,24.7681,24.9007,24.5314,24.5314,701903.53332105,0
+ATO.US,D,20120105,000000,24.5177,24.555,24.1513,24.4323,622255.17264674,0
+ATO.US,D,20120106,000000,24.4519,24.5088,24.2732,24.283,554927.53709929,0
+ATO.US,D,20120109,000000,24.3752,24.4205,24.0002,24.0846,941627.63466147,0
+ATO.US,D,20120110,000000,24.2162,24.2486,23.9894,24.0002,715172.31986566,0
+ATO.US,D,20120111,000000,23.9815,24.2162,23.9197,24.1652,438013.53992461,0
+ATO.US,D,20120112,000000,24.18,24.2555,24.0002,24.1289,360794.90486008,0
+ATO.US,D,20120113,000000,23.9746,24.2162,23.8362,24.0159,435378.11248199,0
+ATO.US,D,20120117,000000,24.1289,24.3243,23.903,24.0532,409819.15058766,0
+ATO.US,D,20120118,000000,24.0689,24.1652,23.9274,24.1652,294570.11626796,0
+ATO.US,D,20120119,000000,24.2251,24.2319,23.8529,23.9117,329431.48530618,0
+ATO.US,D,20120120,000000,23.9197,24.2909,23.9117,24.2162,344189.06432417,0
+ATO.US,D,20120123,000000,24.2732,24.4931,24.1289,24.2251,312251.30895975,0
+ATO.US,D,20120124,000000,24.0689,24.2024,23.9117,23.9668,387776.46804394,0
+ATO.US,D,20120125,000000,23.9815,24.279,23.7566,24.2486,480512.35325175,0
+ATO.US,D,20120126,000000,24.3223,24.5757,24.2319,24.555,385001.52995231,0
+ATO.US,D,20120127,000000,24.5256,24.5256,24.0159,24.0541,523239.27158164,0
+ATO.US,D,20120130,000000,23.9431,24.0384,23.8529,23.8912,449697.81136075,0
+ATO.US,D,20120131,000000,24.006,24.1513,23.8499,24.1062,666238.70514364,0
+ATO.US,D,20120201,000000,24.1513,24.3066,24.1062,24.2653,457235.45971095,0
+ATO.US,D,20120202,000000,24.2555,24.4519,24.1366,24.2653,357210.39767382,0
+ATO.US,D,20120203,000000,24.4735,24.56,24.2997,24.4019,431155.11495317,0
+ATO.US,D,20120206,000000,24.3281,24.4048,24.1004,24.2486,327968.15098042,0
+ATO.US,D,20120207,000000,24.173,24.5805,24.1366,24.449,334402.95237531,0
+ATO.US,D,20120208,000000,24.3615,24.3782,23.7998,24.0837,756339.1629088,0
+ATO.US,D,20120209,000000,24.2034,24.2928,23.7998,23.9088,575987.5351445,0
+ATO.US,D,20120210,000000,23.7998,23.8332,23.4375,23.4719,430636.78706742,0
+ATO.US,D,20120213,000000,23.6515,23.9117,23.4375,23.6143,443606.18579591,0
+ATO.US,D,20120214,000000,23.63,23.7135,23.3785,23.4572,319480.40456067,0
+ATO.US,D,20120215,000000,23.4522,23.6034,23.2627,23.3942,375930.28278889,0
+ATO.US,D,20120216,000000,23.3599,23.79,23.3599,23.5357,600854.03542329,0
+ATO.US,D,20120217,000000,23.574,23.8578,23.4306,23.6545,388296.8325815,0
+ATO.US,D,20120221,000000,23.7242,23.9167,23.5867,23.8646,552658.70698254,0
+ATO.US,D,20120222,000000,23.9324,23.9727,23.6397,23.7998,915596.16954713,0
+ATO.US,D,20120223,000000,23.8745,24.1426,23.8205,24.1004,531017.24484547,0
+ATO.US,D,20120224,000000,24.0689,24.0689,23.8205,23.8205,626826.43763513,0
+ATO.US,D,20120227,000000,23.7389,23.7998,23.4719,23.5946,837152.48841866,0
+ATO.US,D,20120228,000000,23.5514,23.6545,23.0968,23.2273,777819.72955286,0
+ATO.US,D,20120229,000000,23.1292,23.4768,23.0692,23.1055,1304028.4394741,0
+ATO.US,D,20120301,000000,23.1606,23.3775,23.0898,23.3373,1064969.3049496,0
+ATO.US,D,20120302,000000,23.2627,23.3521,23.1282,23.2716,633394.63972359,0
+ATO.US,D,20120305,000000,23.2342,23.4806,23.0898,23.4806,498936.92385432,0
+ATO.US,D,20120306,000000,23.3088,23.3599,23.0457,23.1184,405055.42200319,0
+ATO.US,D,20120307,000000,23.0968,23.2342,22.9553,23.1125,291376.64622929,0
+ATO.US,D,20120308,000000,23.1822,23.3521,22.9868,23.247,481723.14275301,0
+ATO.US,D,20120309,000000,23.304,23.519,23.2273,23.3775,360997.5517152,0
+ATO.US,D,20120312,000000,23.4375,23.574,23.3942,23.4572,605123.87594375,0
+ATO.US,D,20120313,000000,23.5809,23.6545,23.4228,23.6545,392863.00594037,0
+ATO.US,D,20120314,000000,23.6604,23.7075,23.3461,23.3942,433190.74843764,0
+ATO.US,D,20120315,000000,23.4159,23.4306,23.1045,23.1733,473809.7321438,0
+ATO.US,D,20120316,000000,23.1733,23.2342,23.0535,23.0898,811727.94554381,0
+ATO.US,D,20120319,000000,23.0898,23.3373,22.9956,23.1439,406038.10650169,0
+ATO.US,D,20120320,000000,23.1125,23.2342,22.9779,23.031,506010.21559176,0
+ATO.US,D,20120321,000000,23.0771,23.1045,22.8729,23.0093,404834.44528176,0
+ATO.US,D,20120322,000000,22.9327,23.0231,22.8532,23.0162,517199.58063798,0
+ATO.US,D,20120323,000000,22.9868,23.1606,22.8886,23.1606,478096.88420464,0
+ATO.US,D,20120326,000000,23.304,23.4522,23.2185,23.304,647002.52879463,0
+ATO.US,D,20120327,000000,23.2342,23.4649,23.2116,23.3942,550489.67280448,0
+ATO.US,D,20120328,000000,23.3599,23.4572,23.1125,23.2185,467048.04813334,0
+ATO.US,D,20120329,000000,23.1045,23.4719,22.9553,23.4522,840264.49238491,0
+ATO.US,D,20120330,000000,23.5288,23.7596,23.4159,23.6545,812545.66124568,0
+ATO.US,D,20120402,000000,23.6397,24.0227,23.519,23.6918,875752.13185482,0
+ATO.US,D,20120403,000000,23.6477,23.9264,23.6477,23.9088,886851.88422138,0
+ATO.US,D,20120404,000000,23.7389,23.8745,23.6163,23.8499,696285.42930213,0
+ATO.US,D,20120405,000000,23.8057,23.8823,23.5112,23.5867,259895.10087038,0
+ATO.US,D,20120409,000000,23.4572,23.4806,23.2716,23.4375,688685.66307171,0
+ATO.US,D,20120410,000000,23.4375,23.4375,23.1606,23.3167,706426.9369919,0
+ATO.US,D,20120411,000000,23.4876,23.4876,23.2048,23.2411,378297.89051845,0
+ATO.US,D,20120412,000000,23.1969,23.4375,23.1733,23.4021,460511.41414794,0
+ATO.US,D,20120413,000000,23.3167,23.5867,23.2342,23.2716,382522.92469909,0
+ATO.US,D,20120416,000000,23.2716,23.7321,23.2342,23.6477,726377.97812635,0
+ATO.US,D,20120417,000000,23.684,23.9668,23.5406,23.8205,727622.37238249,0
+ATO.US,D,20120418,000000,23.8126,23.8411,23.5426,23.6163,453571.52310408,0
+ATO.US,D,20120419,000000,23.624,23.7154,23.3775,23.6997,889518.87976706,0
+ATO.US,D,20120420,000000,23.7998,24.1513,23.7998,24.0601,807961.15802052,0
+ATO.US,D,20120423,000000,23.9413,23.9501,23.7321,23.8499,741308.67254822,0
+ATO.US,D,20120424,000000,23.8205,24.0601,23.7831,24.0532,830447.83065889,0
+ATO.US,D,20120425,000000,24.173,24.2928,24.1004,24.2261,600646.29693864,0
+ATO.US,D,20120426,000000,24.2104,24.3311,24.1366,24.28,406353.7875323,0
+ATO.US,D,20120427,000000,24.2663,24.4166,24.1366,24.3705,444839.37846709,0
+ATO.US,D,20120430,000000,24.3311,24.552,24.2997,24.4981,615681.87892875,0
+ATO.US,D,20120501,000000,24.553,24.9212,24.5069,24.6955,888559.61676438,0
+ATO.US,D,20120502,000000,24.6719,24.7308,24.2997,24.4647,709209.00336487,0
+ATO.US,D,20120503,000000,24.3134,24.7848,24.3134,24.6168,1141495.4783987,0
+ATO.US,D,20120504,000000,24.5069,24.5874,24.2231,24.3842,494264.84460132,0
+ATO.US,D,20120507,000000,24.3085,24.4293,24.1366,24.3615,437342.46315309,0
+ATO.US,D,20120508,000000,24.2171,24.5934,24.1877,24.5805,583035.3687343,0
+ATO.US,D,20120509,000000,24.4166,24.9635,24.3291,24.5069,567707.52720941,0
+ATO.US,D,20120510,000000,24.6248,24.834,24.5874,24.6955,667389.4134165,0
+ATO.US,D,20120511,000000,24.5934,24.9212,24.5285,24.7337,768200.62305244,0
+ATO.US,D,20120514,000000,24.5815,24.6434,24.2388,24.553,538804.38304244,0
+ATO.US,D,20120515,000000,24.5934,24.8624,24.4902,24.5815,524651.68961214,0
+ATO.US,D,20120516,000000,24.6011,24.7769,24.5432,24.7023,503117.15169512,0
+ATO.US,D,20120517,000000,25.4182,25.4182,24.884,24.8977,827798.14665359,0
+ATO.US,D,20120518,000000,24.9478,25.0362,24.5226,24.5747,581735.98487929,0
+ATO.US,D,20120521,000000,24.6011,24.6649,24.2987,24.6168,500900.25619953,0
+ATO.US,D,20120522,000000,24.7023,24.9212,24.6168,24.834,525371.6460271,0
+ATO.US,D,20120523,000000,24.834,24.8535,24.4647,24.6011,471133.57166497,0
+ATO.US,D,20120524,000000,24.6572,25.0048,24.5432,25.0048,545711.68765734,0
+ATO.US,D,20120525,000000,25.0215,25.0283,24.7485,24.825,298250.34608931,0
+ATO.US,D,20120529,000000,24.991,25.0745,24.834,24.9959,491559.15267123,0
+ATO.US,D,20120530,000000,24.884,25.0048,24.6502,24.7092,347684.97715668,0
+ATO.US,D,20120531,000000,24.7573,25.3043,24.7259,25.1805,855359.13727752,0
+ATO.US,D,20120601,000000,24.834,25.2502,24.7092,25.1059,699882.15639925,0
+ATO.US,D,20120604,000000,25.1059,25.2502,25.0126,25.1059,609842.79818839,0
+ATO.US,D,20120605,000000,25.0912,25.3612,25.0833,25.2405,389405.78949225,0
+ATO.US,D,20120606,000000,25.3534,25.7207,25.2974,25.7207,387667.5071721,0
+ATO.US,D,20120607,000000,25.8326,25.8738,25.6068,25.6579,641244.9141267,0
+ATO.US,D,20120608,000000,25.6736,25.8247,25.4407,25.7953,352185.97765761,0
+ATO.US,D,20120611,000000,25.8808,26.0094,25.6579,25.707,448558.30467284,0
+ATO.US,D,20120612,000000,25.7805,25.8326,25.5399,25.7766,256167.00973148,0
+ATO.US,D,20120613,000000,25.7127,25.9209,25.6068,25.8738,313946.82159189,0
+ATO.US,D,20120614,000000,25.9279,26.1164,25.8424,26.0329,371436.4105693,0
+ATO.US,D,20120615,000000,26.1164,26.3216,26.0329,26.1027,566274.74266081,0
+ATO.US,D,20120618,000000,26.0162,26.3216,25.9356,26.246,481775.07737419,0
+ATO.US,D,20120619,000000,26.2058,26.412,26.1242,26.1762,479794.43348859,0
+ATO.US,D,20120620,000000,26.2136,26.2136,25.8042,25.8808,391940.40267027,0
+ATO.US,D,20120621,000000,25.9042,26.0633,25.6392,25.6529,331245.12374332,0
+ATO.US,D,20120622,000000,25.7599,25.9209,25.697,25.8042,412479.01785201,0
+ATO.US,D,20120625,000000,25.6145,25.6913,25.4467,25.6068,259425.65262809,0
+ATO.US,D,20120626,000000,25.707,25.7284,25.5075,25.5763,275542.69672951,0
+ATO.US,D,20120627,000000,25.6736,26.1027,25.6302,26.0329,451487.00997616,0
+ATO.US,D,20120628,000000,25.9426,26.4896,25.8885,26.4258,1006841.2256297,0
+ATO.US,D,20120629,000000,26.4896,27.1789,26.36,26.6496,1349848.0135779,0
+ATO.US,D,20120702,000000,26.626,27.339,26.626,27.2654,1125831.5893251,0
+ATO.US,D,20120703,000000,27.1868,27.4459,27.1259,27.2574,412651.11492999,0
+ATO.US,D,20120705,000000,27.3547,27.4903,27.0435,27.1053,487400.30967445,0
+ATO.US,D,20120706,000000,26.9373,27.1868,26.8597,27.1259,411313.03469056,0
+ATO.US,D,20120709,000000,27.1564,27.234,26.9373,27.1642,501620.21261449,0
+ATO.US,D,20120710,000000,27.2507,27.5452,27.2507,27.4382,643044.29600116,0
+ATO.US,D,20120711,000000,27.394,27.5982,27.286,27.4382,465939.0912226,0
+ATO.US,D,20120712,000000,27.2928,27.8555,27.1946,27.7259,748264.85680657,0
+ATO.US,D,20120713,000000,27.8182,28.1128,27.7957,28.0215,645226.56841598,0
+ATO.US,D,20120716,000000,28.1128,28.3386,27.9341,27.9842,845174.85989973,0
+ATO.US,D,20120717,000000,28.0853,28.3632,27.6434,27.9911,1289427.6826454,0
+ATO.US,D,20120718,000000,27.9468,28.0932,27.773,28.047,703558.31291698,0
+ATO.US,D,20120719,000000,28.0372,28.0372,27.506,27.8054,692545.11825238,0
+ATO.US,D,20120720,000000,27.6748,27.9095,27.5284,27.8054,4753100.3169991,0
+ATO.US,D,20120723,000000,27.5815,27.7259,27.394,27.5815,515876.77528713,0
+ATO.US,D,20120724,000000,27.5904,27.5904,27.0345,27.1789,623077.97997813,0
+ATO.US,D,20120725,000000,27.1946,27.2998,26.7439,26.9963,772522.39819406,0
+ATO.US,D,20120726,000000,27.1946,27.499,27.012,27.1053,632924.1731554,0
+ATO.US,D,20120727,000000,27.2998,27.4382,27.0278,27.3704,1152256.1282388,0
+ATO.US,D,20120730,000000,27.3085,27.6149,27.1406,27.2771,733593.83549051,0
+ATO.US,D,20120731,000000,27.2771,27.4018,27.2083,27.2427,617147.24990631,0
+ATO.US,D,20120801,000000,27.234,27.7495,27.1946,27.4617,678388.35151844,0
+ATO.US,D,20120802,000000,27.3479,27.3773,26.8745,27.1946,424510.53842181,0
+ATO.US,D,20120803,000000,27.339,27.6818,27.3302,27.5284,233287.26329372,0
+ATO.US,D,20120806,000000,27.6199,27.6945,27.4459,27.5284,263082.46095362,0
+ATO.US,D,20120807,000000,27.6149,27.773,27.499,27.506,259012.21231059,0
+ATO.US,D,20120808,000000,27.5127,27.719,27.2173,27.6523,598263.41432049,0
+ATO.US,D,20120809,000000,27.5648,28.1128,27.2998,27.8182,566901.01309251,0
+ATO.US,D,20120810,000000,27.8555,28.1874,27.7573,28.0706,516007.12100299,0
+ATO.US,D,20120813,000000,28.0136,28.1128,27.8054,27.8339,544249.3716575,0
+ATO.US,D,20120814,000000,27.8251,28.1,27.8182,27.9714,717151.94542535,0
+ATO.US,D,20120815,000000,27.9753,28.0755,27.8585,27.9812,665981.06868963,0
+ATO.US,D,20120816,000000,27.9409,28.1286,27.8408,27.9911,447372.9733192,0
+ATO.US,D,20120817,000000,27.9772,28.0932,27.8408,27.8938,293420.426321,0
+ATO.US,D,20120820,000000,27.7406,27.8408,27.2998,27.3626,743958.35655352,0
+ATO.US,D,20120821,000000,27.3851,27.5452,27.1868,27.2998,613883.51538019,0
+ATO.US,D,20120822,000000,27.3085,27.3085,27.0278,27.0709,630017.87102199,0
+ATO.US,D,20120823,000000,27.2006,27.2006,26.8549,26.9697,401409.81526262,0
+ATO.US,D,20120824,000000,26.9777,27.1083,26.8617,27.0315,341775.63192887,0
+ATO.US,D,20120827,000000,27.0315,27.2477,26.9393,27.1849,351381.50019251,0
+ATO.US,D,20120828,000000,27.122,27.3125,26.8764,27.0158,643967.91759717,0
+ATO.US,D,20120829,000000,27.0856,27.1691,26.8932,27.0081,386911.90935045,0
+ATO.US,D,20120830,000000,27.0158,27.0158,26.7949,26.8686,233063.23159458,0
+ATO.US,D,20120831,000000,27.0081,27.0945,26.7381,26.8116,307154.58780427,0
+ATO.US,D,20120904,000000,26.8402,27.3763,26.7852,27.2978,575516.0502504,0
+ATO.US,D,20120905,000000,27.3075,27.3841,27.0238,27.0474,433319.05750169,0
+ATO.US,D,20120906,000000,27.2006,27.4459,27.2006,27.393,366565.75776478,0
+ATO.US,D,20120907,000000,27.3841,27.4294,27.0759,27.0945,277700.52932261,0
+ATO.US,D,20120910,000000,27.2064,27.6454,27.0759,27.4783,441717.19124178,0
+ATO.US,D,20120911,000000,27.4529,27.499,27.1849,27.2006,331910.0905594,0
+ATO.US,D,20120912,000000,27.1033,27.2703,26.8549,27.0552,417529.91434174,0
+ATO.US,D,20120913,000000,27.0856,27.5384,27.0315,27.5294,455405.52805933,0
+ATO.US,D,20120914,000000,27.5294,27.6837,27.1083,27.1318,415846.62162047,0
+ATO.US,D,20120917,000000,27.0552,27.2143,26.8764,27.0474,395947.51510718,0
+ATO.US,D,20120918,000000,27.0238,27.2477,27.0158,27.1377,486109.07242666,0
+ATO.US,D,20120919,000000,27.1318,27.3125,27.0856,27.2703,365798.95835818,0
+ATO.US,D,20120920,000000,27.2761,27.3763,27.231,27.3606,170377.12552298,0
+ATO.US,D,20120921,000000,27.3694,27.5461,27.338,27.393,634410.92897697,0
+ATO.US,D,20120924,000000,27.2908,28.0048,27.2908,27.8516,492286.23736753,0
+ATO.US,D,20120925,000000,28.0048,28.0195,27.6454,27.6837,377221.52003667,0
+ATO.US,D,20120926,000000,27.6837,27.8516,27.4058,27.4783,279786.06077643,0
+ATO.US,D,20120927,000000,27.4617,27.5207,26.9924,27.2831,418370.03321352,0
+ATO.US,D,20120928,000000,27.1769,27.507,27.0474,27.4617,421143.95297927,0
+ATO.US,D,20121001,000000,27.4617,27.5551,26.8843,27.0945,799179.11541418,0
+ATO.US,D,20121002,000000,27.1033,27.2831,27.0158,27.1083,453719.18036033,0
+ATO.US,D,20121003,000000,27.1849,27.2978,27.0552,27.1849,403103.29124294,0
+ATO.US,D,20121004,000000,27.2908,27.5589,27.2064,27.5589,306746.23911629,0
+ATO.US,D,20121005,000000,27.6208,27.8143,27.4833,27.6837,397955.65379221,0
+ATO.US,D,20121008,000000,27.609,27.7917,27.5835,27.777,253127.3069045,0
+ATO.US,D,20121009,000000,27.7219,27.829,27.4058,27.5384,376356.96134317,0
+ATO.US,D,20121010,000000,27.609,27.8211,27.4783,27.5668,308825.66061468,0
+ATO.US,D,20121011,000000,27.6768,27.7514,27.499,27.5835,292367.47733503,0
+ATO.US,D,20121012,000000,27.5668,27.668,27.3537,27.3763,284452.03007401,0
+ATO.US,D,20121015,000000,27.4529,27.5913,27.2143,27.3606,399394.54829624,0
+ATO.US,D,20121016,000000,27.4008,27.881,27.0856,27.881,446441.20511595,0
+ATO.US,D,20121017,000000,27.8889,28.3053,27.8084,28.2798,436873.01491079,0
+ATO.US,D,20121018,000000,28.158,28.2208,27.9753,28.0283,371981.21492857,0
+ATO.US,D,20121019,000000,27.9144,28.0755,27.5737,27.5835,1439532.9943738,0
+ATO.US,D,20121022,000000,26.9854,27.5913,26.9854,27.5737,310518.11826911,0
+ATO.US,D,20121023,000000,27.3841,27.4058,26.9393,27.122,454928.9515357,0
+ATO.US,D,20121024,000000,27.1916,27.2634,26.9226,27.0385,380099.30904473,0
+ATO.US,D,20121025,000000,27.1377,27.3841,26.9393,27.3537,610786.78630251,0
+ATO.US,D,20121026,000000,27.4913,27.5461,27.3459,27.4696,249460.31531992,0
+ATO.US,D,20121031,000000,27.4372,27.6169,27.2831,27.6002,366476.14508512,0
+ATO.US,D,20121101,000000,27.6621,28.0607,27.4459,27.6454,815518.15456293,0
+ATO.US,D,20121102,000000,27.8084,27.9224,27.0552,27.0611,401507.57454951,0
+ATO.US,D,20121105,000000,27.0945,27.2477,26.8549,27.0679,351439.54476912,0
+ATO.US,D,20121106,000000,27.1033,27.4833,27.0611,27.2908,340115.76070342,0
+ATO.US,D,20121107,000000,27.0158,27.1318,26.3707,26.5632,491571.3725821,0
+ATO.US,D,20121108,000000,26.6251,27.2703,26.4562,26.4562,516687.36270767,0
+ATO.US,D,20121109,000000,26.3324,27.0679,26.1331,26.7949,810992.71424026,0
+ATO.US,D,20121112,000000,26.7606,27.0552,26.1538,26.2263,451152.99907925,0
+ATO.US,D,20121113,000000,25.979,26.5485,25.9366,26.2627,402060.52551604,0
+ATO.US,D,20121114,000000,26.357,26.357,25.7589,25.8169,581032.32167881,0
+ATO.US,D,20121115,000000,25.7943,25.9279,25.3436,25.4731,434715.18231771,0
+ATO.US,D,20121116,000000,25.5576,25.8169,25.2748,25.7875,976703.87046567,0
+ATO.US,D,20121119,000000,26.0496,26.0967,25.704,26.0967,928830.33301097,0
+ATO.US,D,20121120,000000,26.0967,26.4562,26.0565,26.4562,623034.19196421,0
+ATO.US,D,20121121,000000,26.6732,26.7115,26.3481,26.5632,554797.19138344,0
+ATO.US,D,20121123,000000,26.5857,26.7056,26.3697,26.5102,144406.75996296,0
+ATO.US,D,20121126,000000,26.4729,27.0051,26.4729,26.8657,517754.56825629,0
+ATO.US,D,20121127,000000,26.9216,27.1023,26.8352,26.96,549460.14531434,0
+ATO.US,D,20121128,000000,26.9668,27.0297,26.7056,26.8588,704656.06824278,0
+ATO.US,D,20121129,000000,26.9894,27.0836,26.6977,26.9894,275570.19152895,0
+ATO.US,D,20121130,000000,26.9668,27.1367,26.8814,27.1367,662849.71653117,0
+ATO.US,D,20121203,000000,27.2143,27.5157,26.9982,27.4646,720151.93354203,0
+ATO.US,D,20121204,000000,27.4225,27.5334,27.2221,27.508,561918.34443842,0
+ATO.US,D,20121205,000000,27.4793,27.9047,27.3302,27.6738,428393.41509829,0
+ATO.US,D,20121206,000000,27.5953,27.8653,27.5953,27.8123,362509.76568441,0
+ATO.US,D,20121207,000000,27.7259,27.828,27.5413,27.6414,233447.14046083,0
+ATO.US,D,20121210,000000,27.6581,27.888,27.5619,27.6336,591974.23353005,0
+ATO.US,D,20121211,000000,27.7347,27.9224,27.6414,27.8192,322919.29114249,0
+ATO.US,D,20121212,000000,27.8977,27.9047,27.5413,27.612,414024.83657609,0
+ATO.US,D,20121213,000000,27.5953,27.7013,27.2918,27.4155,488947.14672442,0
+ATO.US,D,20121214,000000,27.8801,27.9371,27.339,27.4155,604617.76796887,0
+ATO.US,D,20121217,000000,27.4155,28.0755,27.4155,28.0696,739893.19954,0
+ATO.US,D,20121218,000000,28.045,28.2405,27.6875,27.9753,618166.5941374,0
+ATO.US,D,20121219,000000,27.9371,28.0843,27.775,27.9606,306146.44515814,0
+ATO.US,D,20121220,000000,28.0195,28.2326,27.9458,28.0932,410883.30115858,0
+ATO.US,D,20121221,000000,27.9371,28.0549,27.6738,27.9224,790301.35017275,0
+ATO.US,D,20121224,000000,27.7583,27.8437,27.5334,27.7347,113861.05611094,0
+ATO.US,D,20121226,000000,27.719,27.719,27.2054,27.2407,368838.66118516,0
+ATO.US,D,20121227,000000,27.1691,27.2988,26.627,27.0935,536757.54797302,0
+ATO.US,D,20121228,000000,26.9433,27.2841,26.8273,26.845,388924.1213391,0
+ATO.US,D,20121231,000000,26.7724,27.3302,26.5799,27.2221,426952.48394246,0
+ATO.US,D,20130102,000000,27.6051,27.7976,27.5413,27.7259,474075.51520505,0
+ATO.US,D,20130103,000000,27.6875,27.8977,27.4873,27.5875,423488.13921301,0
+ATO.US,D,20130104,000000,27.6257,27.9301,27.4933,27.8575,527376.72973442,0
+ATO.US,D,20130107,000000,27.7406,27.7897,27.1691,27.2143,547220.84664883,0
+ATO.US,D,20130108,000000,27.1602,27.3626,27.0297,27.2711,465224.22643715,0
+ATO.US,D,20130109,000000,27.3302,27.5247,27.1849,27.4646,480829.05260826,0
+ATO.US,D,20130110,000000,27.6051,27.8732,27.503,27.6738,644227.59070298,0
+ATO.US,D,20130111,000000,27.719,27.8064,27.4469,27.5413,499181.32207156,0
+ATO.US,D,20130114,000000,27.4225,28.0362,27.4225,27.7102,600870.32863778,0
+ATO.US,D,20130115,000000,27.6414,27.9959,27.5334,27.9606,413106.30660961,0
+ATO.US,D,20130116,000000,27.9047,28.1069,27.719,27.9959,530136.39293749,0
+ATO.US,D,20130117,000000,28.0696,28.2641,27.9959,28.2081,606302.07901605,0
+ATO.US,D,20130118,000000,28.2484,28.6784,28.2326,28.6637,1358964.0670813,0
+ATO.US,D,20130122,000000,28.5959,29.1223,28.5959,29.0203,550953.01109135,0
+ATO.US,D,20130123,000000,28.9367,28.9906,28.7109,28.8415,744762.83401862,0
+ATO.US,D,20130124,000000,28.8984,28.9986,28.6186,28.6784,703866.86566626,0
+ATO.US,D,20130125,000000,28.7177,28.9759,28.5498,28.759,707885.17968813,0
+ATO.US,D,20130128,000000,28.7737,29.029,28.752,28.921,881540.29629992,0
+ATO.US,D,20130129,000000,28.8984,29.1223,28.759,29.1223,532136.38501528,0
+ATO.US,D,20130130,000000,29.0447,29.2155,28.7648,28.8719,869020.99762153,0
+ATO.US,D,20130131,000000,28.9435,29.1085,28.8415,28.9622,522952.10367638,0
+ATO.US,D,20130201,000000,29.0664,29.2636,29.0123,29.1911,487889.10610894,0
+ATO.US,D,20130204,000000,29.0741,29.411,29.0741,29.1085,652343.64816734,0
+ATO.US,D,20130205,000000,29.2235,29.3227,28.9622,29.0841,796559.98118604,0
+ATO.US,D,20130206,000000,28.9682,29.2392,28.9435,29.1312,822696.3338686,0
+ATO.US,D,20130207,000000,29.2155,29.4012,28.8493,29.245,624589.17562144,0
+ATO.US,D,20130208,000000,29.3551,29.5328,29.2784,29.301,559382.7129345,0
+ATO.US,D,20130211,000000,29.2932,29.4699,29.2303,29.3462,416222.38387949,0
+ATO.US,D,20130212,000000,29.3855,29.4866,29.306,29.4621,563494.71293964,0
+ATO.US,D,20130213,000000,29.4925,29.571,29.4012,29.5328,338361.18516878,0
+ATO.US,D,20130214,000000,29.4788,29.6025,29.3157,29.3404,297234.05683594,0
+ATO.US,D,20130215,000000,29.3314,29.411,29.245,29.3766,438124.53744828,0
+ATO.US,D,20130219,000000,29.411,29.5485,29.3766,29.5102,830510.96686502,0
+ATO.US,D,20130220,000000,29.4866,29.6516,29.2932,29.306,644777.48669179,0
+ATO.US,D,20130221,000000,29.245,29.3227,29.0928,29.2235,359431.36647303,0
+ATO.US,D,20130222,000000,29.3462,29.5023,29.245,29.4395,446625.52210478,0
+ATO.US,D,20130225,000000,29.5023,29.7832,29.245,29.245,624349.8690337,0
+ATO.US,D,20130226,000000,29.3619,29.4395,29.2008,29.3404,416007.51711349,0
+ATO.US,D,20130227,000000,29.2636,29.8804,29.0741,29.741,475176.32550857,0
+ATO.US,D,20130228,000000,29.8274,30.0621,29.7017,29.8559,696859.76511265,0
+ATO.US,D,20130301,000000,29.8068,30.3999,29.5691,30.3999,1019106.9611578,0
+ATO.US,D,20130304,000000,30.3291,31.0332,30.3134,30.886,1172160.3263817,0
+ATO.US,D,20130305,000000,30.9537,31.4771,30.9165,31.375,992204.82739446,0
+ATO.US,D,20130306,000000,31.3692,31.6823,31.158,31.543,849026.16847315,0
+ATO.US,D,20130307,000000,31.5017,31.7983,31.433,31.6676,564189.21120699,0
+ATO.US,D,20130308,000000,31.7531,32.0104,31.6265,31.9544,804263.61665878,0
+ATO.US,D,20130311,000000,31.9181,32.4111,31.8218,32.4111,743458.35853408,0
+ATO.US,D,20130312,000000,32.4111,32.4631,32.0192,32.088,1171596.1738302,0
+ATO.US,D,20130313,000000,32.1204,32.2706,32.0192,32.192,582021.11613274,0
+ATO.US,D,20130314,000000,32.1281,32.2765,31.9623,32.1568,588125.97993435,0
+ATO.US,D,20130315,000000,32.1745,32.3483,31.9947,32.2824,813925.49284721,0
+ATO.US,D,20130318,000000,32.0506,32.2226,31.9309,32.0104,718387.17474834,0
+ATO.US,D,20130319,000000,32.08,32.2628,32.0369,32.2548,812450.95693649,0
+ATO.US,D,20130320,000000,32.3059,32.6437,32.3059,32.575,454037.91636865,0
+ATO.US,D,20130321,000000,32.3707,32.6761,32.3707,32.4807,584947.78478425,0
+ATO.US,D,20130322,000000,32.5269,32.7774,32.4631,32.6527,401822.23725421,0
+ATO.US,D,20130325,000000,32.7331,32.8833,32.5368,32.6123,421966.76031066,0
+ATO.US,D,20130326,000000,32.6988,32.9423,32.6527,32.9334,926833.39591088,0
+ATO.US,D,20130327,000000,32.6909,32.9953,32.6183,32.9286,494605.98377956,0
+ATO.US,D,20130328,000000,32.8903,33.4118,32.7921,33.3979,790553.89499723,0
+ATO.US,D,20130401,000000,33.3911,33.3979,32.7331,33.0768,655992.30988563,0
+ATO.US,D,20130402,000000,33.0768,33.3567,32.9551,33.0768,640172.61694853,0
+ATO.US,D,20130403,000000,33.1849,33.3076,32.5024,32.5652,589040.4365972,0
+ATO.US,D,20130404,000000,32.6527,32.8549,32.5839,32.8549,428986.08077512,0
+ATO.US,D,20130405,000000,32.575,32.9501,32.4974,32.9501,373344.75331562,0
+ATO.US,D,20130408,000000,32.8982,33.5128,32.8225,33.5128,370715.43582842,0
+ATO.US,D,20130409,000000,33.5364,33.6591,33.3812,33.5933,742085.65521388,0
+ATO.US,D,20130410,000000,33.617,34.051,33.6022,33.9745,413502.43538672,0
+ATO.US,D,20130411,000000,33.9124,33.995,33.6681,33.9882,374418.06881969,0
+ATO.US,D,20130412,000000,33.8399,34.0206,33.6681,33.8566,382180.76719495,0
+ATO.US,D,20130415,000000,33.6454,33.7858,33.0228,33.0523,773935.83455046,0
+ATO.US,D,20130416,000000,33.3233,33.7583,32.9197,33.7583,625355.97502803,0
+ATO.US,D,20130417,000000,33.559,33.7239,33.2988,33.6022,916042.1962936,0
+ATO.US,D,20130418,000000,33.5364,33.889,33.4716,33.609,640717.4213078,0
+ATO.US,D,20130419,000000,33.6022,34.4811,33.0307,34.4595,1900582.0845998,0
+ATO.US,D,20130422,000000,34.4811,34.4811,34.1178,34.4143,581672.84867317,0
+ATO.US,D,20130423,000000,34.429,34.6853,34.3308,34.6009,613438.50695962,0
+ATO.US,D,20130424,000000,34.6382,34.6942,34.4811,34.5528,537645.52816235,0
+ATO.US,D,20130425,000000,34.5528,34.8504,34.4369,34.5057,451729.3715416,0
+ATO.US,D,20130426,000000,34.3996,34.7236,33.559,34.1826,826961.08275953,0
+ATO.US,D,20130429,000000,34.1826,34.5852,34.1659,34.5145,564037.48064711,0
+ATO.US,D,20130430,000000,34.429,34.7089,34.2081,34.7089,675583.88197556,0
+ATO.US,D,20130501,000000,34.6853,34.6942,34.0873,34.1216,525813.59946996,0
+ATO.US,D,20130502,000000,34.1826,34.9839,33.5128,34.6461,685658.18015558,0
+ATO.US,D,20130503,000000,34.8965,35.0841,34.702,34.8041,330513.96574339,0
+ATO.US,D,20130506,000000,34.7325,34.7816,34.489,34.7325,566027.28946585,0
+ATO.US,D,20130507,000000,34.7149,35.0153,34.702,35.0153,363973.10001017,0
+ATO.US,D,20130508,000000,34.9986,35.1096,34.7423,34.9054,457304.7058725,0
+ATO.US,D,20130509,000000,34.8504,34.9299,34.4055,34.4811,405095.1367135,0
+ATO.US,D,20130510,000000,34.4447,34.5371,34.2356,34.4733,541019.24188623,0
+ATO.US,D,20130513,000000,34.374,34.6628,34.3151,34.4526,381064.68200285,0
+ATO.US,D,20130514,000000,34.3829,34.8719,34.2926,34.7482,291259.53875018,0
+ATO.US,D,20130515,000000,34.6461,35.2509,34.6382,34.8278,663945.43520515,0
+ATO.US,D,20130516,000000,34.8278,35.2304,34.6932,34.7954,377067.75282499,0
+ATO.US,D,20130517,000000,34.8041,35.1901,34.8041,35.1813,374422.14212331,0
+ATO.US,D,20130520,000000,35.1194,35.4561,35.0958,35.3806,464619.34084946,0
+ATO.US,D,20130521,000000,35.3571,35.522,35.1508,35.2696,557011.03190131,0
+ATO.US,D,20130522,000000,35.2138,35.578,34.4634,34.6068,353048.49969932,0
+ATO.US,D,20130523,000000,34.4103,34.4103,33.7072,33.9969,782258.61217356,0
+ATO.US,D,20130524,000000,33.8643,33.9291,33.3861,33.6748,687217.23711643,0
+ATO.US,D,20130528,000000,33.9468,34.4026,33.7583,33.9214,671585.93447178,0
+ATO.US,D,20130529,000000,33.7309,33.8319,33.1721,33.2526,694593.9899736,0
+ATO.US,D,20130530,000000,33.2526,33.7937,33.2467,33.4952,458327.10508131,0
+ATO.US,D,20130531,000000,33.341,34.0254,33.2427,33.286,478946.16800957,0
+ATO.US,D,20130603,000000,33.1211,33.6434,32.7322,33.3941,648681.74821227,0
+ATO.US,D,20130604,000000,33.3861,33.5,32.7371,32.8746,748553.04303773,0
+ATO.US,D,20130605,000000,32.8136,32.9286,32.2176,32.4375,1110737.9627584,0
+ATO.US,D,20130606,000000,32.4317,32.7165,32.1675,32.6899,688050.22770686,0
+ATO.US,D,20130607,000000,32.7695,32.9786,32.4317,32.6594,429416.83263302,0
+ATO.US,D,20130610,000000,32.7066,32.847,32.3011,32.5879,354109.59529251,0
+ATO.US,D,20130611,000000,32.2864,32.5642,32.0752,32.3011,292376.64226819,0
+ATO.US,D,20130612,000000,32.3904,32.6163,31.972,32.1234,530496.88030792,0
+ATO.US,D,20130613,000000,32.1301,32.36,31.9553,32.2244,649787.65014531,0
+ATO.US,D,20130614,000000,32.1773,32.2864,31.8975,31.9957,518515.25770747,0
+ATO.US,D,20130617,000000,32.1448,32.2667,31.8719,32.1234,361483.29317198,0
+ATO.US,D,20130618,000000,32.2097,32.5879,31.972,32.4071,319020.12125154,0
+ATO.US,D,20130619,000000,32.3178,32.3668,31.5931,31.5931,273721.93001104,0
+ATO.US,D,20130620,000000,31.3358,31.4751,30.4598,30.6542,584267.54307959,0
+ATO.US,D,20130621,000000,30.835,30.8771,29.9639,30.5059,789162.86181074,0
+ATO.US,D,20130624,000000,30.2221,30.6493,30.01,30.4264,593893.77786133,0
+ATO.US,D,20130625,000000,30.6336,31.0903,30.3252,31.0098,701145.89884759,0
+ATO.US,D,20130626,000000,31.2179,31.7374,31.0903,31.6666,673848.65463311,0
+ATO.US,D,20130627,000000,31.7678,32.25,31.6589,32.0516,462802.64743461,0
+ATO.US,D,20130628,000000,31.9553,32.5485,31.7767,32.3757,792644.51808058,0
+ATO.US,D,20130701,000000,32.5485,32.5573,32.0045,32.1448,1067792.1043589,0
+ATO.US,D,20130702,000000,32.0516,32.4945,31.7835,32.0124,828589.38588192,0
+ATO.US,D,20130703,000000,31.8798,31.972,31.5164,31.9249,405904.70580812,0
+ATO.US,D,20130705,000000,32.083,32.083,31.5311,31.9868,273661.84878263,0
+ATO.US,D,20130708,000000,32.083,32.6046,31.9553,32.36,316721.75968352,0
+ATO.US,D,20130709,000000,32.524,32.7626,32.3511,32.6664,355556.63640378,0
+ATO.US,D,20130710,000000,32.5879,32.8294,32.3835,32.8225,355571.91129236,0
+ATO.US,D,20130711,000000,33.1142,33.2016,32.8559,33.0867,316847.01376986,0
+ATO.US,D,20130712,000000,33.0238,33.4696,32.9551,33.4313,328514.99199151,0
+ATO.US,D,20130715,000000,33.3675,34.3535,33.3675,34.2464,579489.55793244,0
+ATO.US,D,20130716,000000,34.2208,34.3054,33.9892,34.2464,822380.65283799,0
+ATO.US,D,20130717,000000,34.27,34.4419,34.0716,34.157,404581.90045727,0
+ATO.US,D,20130718,000000,34.157,34.6932,34.0962,34.6608,272288.12713653,0
+ATO.US,D,20130719,000000,34.6932,34.8798,34.5911,34.701,867758.2734991,0
+ATO.US,D,20130722,000000,34.6843,34.9849,34.6529,34.6529,220290.3697658,0
+ATO.US,D,20130723,000000,34.6706,34.8651,34.6215,34.8041,454101.05257478,0
+ATO.US,D,20130724,000000,34.813,34.8356,34.4703,34.5508,529384.86841945,0
+ATO.US,D,20130725,000000,34.5194,35.03,34.5037,34.9779,357283.71713898,0
+ATO.US,D,20130726,000000,34.7954,34.9927,34.6529,34.9122,324465.10986658,0
+ATO.US,D,20130729,000000,34.8278,35.2833,34.8199,35.1351,351138.12030118,0
+ATO.US,D,20130730,000000,35.2215,35.3905,34.9063,35.0389,299700.4421783,0
+ATO.US,D,20130731,000000,35.0634,35.306,34.8798,34.8798,677939.26979426,0
+ATO.US,D,20130801,000000,35.2048,35.9149,34.9849,35.631,837189.14815124,0
+ATO.US,D,20130802,000000,35.5681,35.9149,35.2382,35.2981,313415.25546938,0
+ATO.US,D,20130805,000000,35.1714,35.4561,34.8719,35.0389,472398.33243921,0
+ATO.US,D,20130806,000000,34.9622,35.1283,34.6362,34.7727,502382.93871748,0
+ATO.US,D,20130807,000000,34.6156,35.3472,34.3132,34.8798,778604.85882575,0
+ATO.US,D,20130808,000000,35.0232,35.0694,34.5832,34.7816,802372.58545285,0
+ATO.US,D,20130809,000000,34.7639,34.9779,34.6932,34.8719,466004.26408053,0
+ATO.US,D,20130812,000000,34.6932,34.9308,34.6215,34.6843,311840.92361995,0
+ATO.US,D,20130813,000000,34.5764,34.6785,34.1187,34.27,403048.30164406,0
+ATO.US,D,20130814,000000,34.1423,34.3279,33.7406,33.9518,448794.55628283,0
+ATO.US,D,20130815,000000,33.7152,33.7583,33.2016,33.3607,444158.11843653,0
+ATO.US,D,20130816,000000,33.3607,33.3607,32.4602,32.8136,640387.48371452,0
+ATO.US,D,20130819,000000,32.8372,32.9786,32.5485,32.5976,401399.63200356,0
+ATO.US,D,20130820,000000,32.5976,33.1545,32.5151,32.847,392152.21445855,0
+ATO.US,D,20130821,000000,32.7764,33.0405,32.5731,32.6899,527392.004623,0
+ATO.US,D,20130822,000000,32.7774,33.0965,32.5407,32.6654,285452.0261129,0
+ATO.US,D,20130823,000000,32.7774,33.2929,32.5966,33.2634,451564.40274495,0
+ATO.US,D,20130826,000000,33.3989,33.4618,33.2065,33.2929,438163.23383267,0
+ATO.US,D,20130827,000000,32.9217,33.2566,32.9129,33.018,687732.51002445,0
+ATO.US,D,20130828,000000,32.9717,33.1672,32.8146,32.8913,251151.75464844,0
+ATO.US,D,20130829,000000,32.7842,33.0356,32.5063,32.7066,346165.63490614,0
+ATO.US,D,20130830,000000,32.6978,32.7704,32.0319,32.086,396323.27736619,0
+ATO.US,D,20130903,000000,32.4288,32.5712,31.3623,31.5223,1177667.4328769,0
+ATO.US,D,20130904,000000,31.6579,31.6579,31.2504,31.5223,596700.28405604,0
+ATO.US,D,20130905,000000,31.5635,31.5635,31.1875,31.3318,576574.09086588,0
+ATO.US,D,20130906,000000,31.4811,31.6952,31.2748,31.4016,596963.01213957,0
+ATO.US,D,20130909,000000,31.4507,31.5459,31.2581,31.5381,866095.34729593,0
+ATO.US,D,20130910,000000,31.6736,31.9209,31.4723,31.9132,466719.12886597,0
+ATO.US,D,20130911,000000,31.8985,32.0074,31.6235,31.8061,351372.33525937,0
+ATO.US,D,20130912,000000,31.9132,32.2981,31.9132,32.1979,530745.35182878,0
+ATO.US,D,20130913,000000,32.3069,32.5141,32.1812,32.2902,490514.35029251,0
+ATO.US,D,20130916,000000,32.5485,32.8009,32.1027,32.1715,719805.70273426,0
+ATO.US,D,20130917,000000,32.2706,32.5712,32.1124,32.5407,534983.62424618,0
+ATO.US,D,20130918,000000,32.5407,33.3587,32.3139,33.2153,736572.43876319,0
+ATO.US,D,20130919,000000,33.2153,33.4933,33.0837,33.3086,449456.46812121,0
+ATO.US,D,20130920,000000,33.3989,33.3989,33.1024,33.1839,953283.39297225,0
+ATO.US,D,20130923,000000,33.0739,34.0844,32.9717,33.883,540582.3800729,0
+ATO.US,D,20130924,000000,33.8025,34.0254,33.7239,33.8114,356468.03808894,0
+ATO.US,D,20130925,000000,33.8025,33.9852,33.6357,33.6514,301885.76957083,0
+ATO.US,D,20130926,000000,33.6434,33.9478,33.6434,33.8595,252553.98941989,0
+ATO.US,D,20130927,000000,33.8182,33.9715,33.6357,33.6357,581251.26174841,0
+ATO.US,D,20130930,000000,33.4618,33.892,33.4078,33.8673,422089.97774518,0
+ATO.US,D,20131001,000000,33.7162,34.1383,33.7082,33.9067,820034.42995243,0
+ATO.US,D,20131002,000000,33.5561,33.6581,33.1102,33.4933,524431.73121662,0
+ATO.US,D,20131003,000000,33.4235,33.4235,32.7547,32.9629,511996.95358836,0
+ATO.US,D,20131004,000000,32.9717,33.2703,32.9364,33.0965,321707.48331532,0
+ATO.US,D,20131007,000000,32.8313,33.0268,32.5141,32.6654,445441.20907706,0
+ATO.US,D,20131008,000000,32.6584,32.9511,32.5004,32.7931,719308.75969253,0
+ATO.US,D,20131009,000000,32.8235,33.341,32.5063,32.738,1282176.1838746,0
+ATO.US,D,20131010,000000,33.018,33.4833,32.8146,33.3253,620674.73084189,0
+ATO.US,D,20131011,000000,33.3498,33.6828,33.2242,33.6514,374467.96678904,0
+ATO.US,D,20131014,000000,33.5334,33.6219,32.957,33.5728,524231.1210133,0
+ATO.US,D,20131015,000000,33.5334,33.7162,32.7243,32.7704,606224.68624727,0
+ATO.US,D,20131016,000000,32.9983,33.2497,32.8313,33.2065,305596.54916934,0
+ATO.US,D,20131017,000000,33.1102,33.883,32.8913,33.8114,405606.33631789,0
+ATO.US,D,20131018,000000,33.9401,34.2435,33.7868,34.1463,1068404.118228,0
+ATO.US,D,20131021,000000,34.1737,34.5037,34.0343,34.2356,506958.2770095,0
+ATO.US,D,20131022,000000,34.3416,34.702,34.2356,34.6225,239653.83685295,0
+ATO.US,D,20131023,000000,34.5999,35.026,34.5587,34.7983,288092.54518505,0
+ATO.US,D,20131024,000000,34.7983,34.8602,34.5921,34.757,258810.58378136,0
+ATO.US,D,20131025,000000,34.7983,35.2883,34.6942,35.2519,351121.82708669,0
+ATO.US,D,20131028,000000,35.2432,35.4561,35.1537,35.4561,471718.09073454,0
+ATO.US,D,20131029,000000,35.4561,35.5858,35.2609,35.3551,430805.82916768,0
+ATO.US,D,20131030,000000,35.4985,35.7214,35.2756,35.3806,272591.58825627,0
+ATO.US,D,20131031,000000,35.2833,35.579,34.9652,35.2018,370348.83850255,0
+ATO.US,D,20131101,000000,35.1931,35.5349,35.1175,35.4414,320160.64626535,0
+ATO.US,D,20131104,000000,35.5349,35.7134,35.1489,35.3551,384830.45120025,0
+ATO.US,D,20131105,000000,35.3295,35.4494,34.9898,35.0036,466220.14917242,0
+ATO.US,D,20131106,000000,35.1694,35.7695,35.1243,35.5279,608491.4797122,0
+ATO.US,D,20131107,000000,35.7832,36.1574,35.416,35.6252,701804.75570825,0
+ATO.US,D,20131108,000000,35.5446,36.2683,35.2686,36.1642,689233.5224087,0
+ATO.US,D,20131111,000000,36.1809,36.5236,35.9364,36.4835,430221.31009811,0
+ATO.US,D,20131112,000000,36.4579,36.5002,36.0218,36.395,441316.98916105,0
+ATO.US,D,20131113,000000,36.3577,37.2395,36.1495,37.1591,462369.85892492,0
+ATO.US,D,20131114,000000,37.2778,37.7227,37.0018,37.4202,404050.33433477,0
+ATO.US,D,20131115,000000,37.4114,37.5027,36.9577,37.217,334438.59378198,0
+ATO.US,D,20131118,000000,37.1993,37.1993,36.8575,36.9283,446826.13230811,0
+ATO.US,D,20131119,000000,36.8654,36.9851,36.2624,36.395,661516.72792128,0
+ATO.US,D,20131120,000000,36.4019,36.7073,36.0297,36.0543,459161.11399766,0
+ATO.US,D,20131121,000000,36.0935,36.2703,35.9433,36.0385,735977.73643457,0
+ATO.US,D,20131122,000000,36.1249,36.3685,35.8942,36.1102,696174.43177847,0
+ATO.US,D,20131125,000000,36.1426,36.4962,35.7675,35.9178,393723.49133024,0
+ATO.US,D,20131126,000000,35.9178,35.9178,35.3826,35.8137,441670.34825015,0
+ATO.US,D,20131127,000000,35.852,35.9079,35.41,35.6458,241717.98346277,0
+ATO.US,D,20131129,000000,35.7488,36.1819,35.6369,35.6369,243495.98049323,0
+ATO.US,D,20131202,000000,35.8706,35.8785,35.2452,35.4454,383372.20850401,0
+ATO.US,D,20131203,000000,35.3482,35.9002,35.2619,35.5839,587749.19934943,0
+ATO.US,D,20131204,000000,35.4514,35.7488,35.1243,35.2285,1052925.5644691,0
+ATO.US,D,20131205,000000,35.2619,35.3404,34.9889,35.2833,516219.95111718,0
+ATO.US,D,20131206,000000,35.4454,36.2065,35.2195,36.1819,435471.79846527,0
+ATO.US,D,20131209,000000,36.2919,36.343,35.8942,35.9973,410661.30611125,0
+ATO.US,D,20131210,000000,36.015,36.1034,35.4514,35.4514,381905.81920054,0
+ATO.US,D,20131211,000000,35.41,35.4454,35.0595,35.141,531185.26861983,0
+ATO.US,D,20131212,000000,35.1096,35.41,34.9889,35.2903,257104.88789017,0
+ATO.US,D,20131213,000000,35.2903,35.5259,35.0036,35.3138,333889.71611909,0
+ATO.US,D,20131216,000000,34.9555,35.5476,34.8729,35.1332,662134.85174573,0
+ATO.US,D,20131217,000000,35.1704,35.5888,35.0418,35.5476,433444.31158803,0
+ATO.US,D,20131218,000000,35.5888,36.1102,35.3826,36.015,447337.33191251,0
+ATO.US,D,20131219,000000,35.8618,35.9354,35.3738,35.5092,387501.52004954,0
+ATO.US,D,20131220,000000,35.5839,36.3852,35.2028,36.2457,913756.05463645,0
+ATO.US,D,20131223,000000,36.4785,36.5433,36.0543,36.0935,246231.20387456,0
+ATO.US,D,20131224,000000,36.0061,36.4215,35.965,36.2457,96626.908491522,0
+ATO.US,D,20131226,000000,36.4304,36.4304,35.9797,36.0857,182760.98685598,0
+ATO.US,D,20131227,000000,36.1249,36.397,36.1102,36.2153,286429.61898189,0
+ATO.US,D,20131230,000000,36.1505,36.3685,36.0631,36.2379,223389.13549529,0
+ATO.US,D,20131231,000000,36.3263,36.6464,36.1986,36.4137,292976.43622633,0
+ATO.US,D,20140102,000000,36.3518,36.4962,35.6369,35.8137,526402.19184316,0
+ATO.US,D,20140103,000000,35.7754,36.0778,35.5967,35.8706,807339.97921835,0
+ATO.US,D,20140106,000000,35.8451,35.8706,35.4023,35.4287,372505.65276974,0
+ATO.US,D,20140107,000000,35.5967,36.4873,35.5172,36.2242,574367.37862934,0
+ATO.US,D,20140108,000000,36.2919,36.4873,36.015,36.4137,709180.49023952,0
+ATO.US,D,20140109,000000,36.5364,36.7201,36.3351,36.6003,374898.71864694,0
+ATO.US,D,20140110,000000,36.7044,37.049,36.6081,36.7289,466765.97185761,0
+ATO.US,D,20140113,000000,36.7132,36.7515,36.1102,36.2703,290339.99045781,0
+ATO.US,D,20140114,000000,36.3518,36.5816,36.1426,36.5747,235294.38365284,0
+ATO.US,D,20140115,000000,36.6553,36.6553,36.4461,36.6376,274560.012231,0
+ATO.US,D,20140116,000000,36.5512,36.833,36.4215,36.7515,347202.29067762,0
+ATO.US,D,20140117,000000,36.7368,37.1933,36.6965,37.0638,572432.55940948,0
+ATO.US,D,20140121,000000,37.2858,37.7757,37.1119,37.7453,354287.80232592,0
+ATO.US,D,20140122,000000,37.8641,38.0429,37.6912,37.8897,297881.71211163,0
+ATO.US,D,20140123,000000,37.7522,38.1538,37.6579,38.1164,437337.37152356,0
+ATO.US,D,20140124,000000,37.9309,38.092,37.595,37.595,402812.05003406,0
+ATO.US,D,20140127,000000,37.6912,37.7924,37.3299,37.3397,659047.28760119,0
+ATO.US,D,20140128,000000,37.4055,37.5361,37.2641,37.4997,320910.13413157,0
+ATO.US,D,20140129,000000,37.2238,37.7856,37.0157,37.3643,291518.19353012,0
+ATO.US,D,20140130,000000,37.5508,38.1695,37.3721,38.1164,260152.73732439,0
+ATO.US,D,20140131,000000,37.8278,38.7871,37.7286,38.4897,418351.70334724,0
+ATO.US,D,20140203,000000,38.5122,38.527,37.2858,37.4477,1366783.7917072,0
+ATO.US,D,20140204,000000,37.1502,37.595,36.9842,37.5224,887106.46569768,0
+ATO.US,D,20140205,000000,36.9194,37.3554,36.5816,37.103,635482.20782923,0
+ATO.US,D,20140206,000000,37.2238,37.7699,37.1364,37.7453,415218.31453697,0
+ATO.US,D,20140207,000000,37.872,38.2902,37.6167,37.8337,518799.37063502,0
+ATO.US,D,20140210,000000,37.9613,38.1774,37.5774,38.0085,747627.38478992,0
+ATO.US,D,20140211,000000,37.3721,37.3721,36.286,36.4539,2900256.3325087,0
+ATO.US,D,20140212,000000,35.6763,36.3774,35.4858,36.1426,9641600.3013298,0
+ATO.US,D,20140213,000000,36.1505,36.8801,36.1426,36.7652,1270978.6722212,0
+ATO.US,D,20140214,000000,36.7742,36.7829,36.3174,36.503,713718.15047305,0
+ATO.US,D,20140218,000000,36.4962,36.7201,36.3852,36.6081,691748.78739451,0
+ATO.US,D,20140219,000000,36.503,36.6553,36.0061,36.0297,646769.33216233,0
+ATO.US,D,20140220,000000,35.9797,36.6199,35.9797,36.6199,704102.09895035,0
+ATO.US,D,20140221,000000,36.5807,36.887,36.4912,36.832,813083.33732362,0
+ATO.US,D,20140224,000000,36.9567,37.3152,36.8547,36.9116,1163171.5636165,0
+ATO.US,D,20140225,000000,37.0225,37.1315,36.7024,37.049,1511190.5516701,0
+ATO.US,D,20140226,000000,37.1442,37.2347,36.669,36.7495,750468.51406539,0
+ATO.US,D,20140227,000000,36.6857,37.0412,36.5717,36.9489,827133.1798375,0
+ATO.US,D,20140228,000000,37.0018,37.5254,36.8223,37.2661,927117.50883843,0
+ATO.US,D,20140303,000000,37.0804,37.3741,36.9754,37.1128,805740.18922131,0
+ATO.US,D,20140304,000000,37.4792,37.6815,37.3937,37.5646,1058156.704644,0
+ATO.US,D,20140305,000000,37.6726,37.6726,37.1315,37.1786,695627.59076738,0
+ATO.US,D,20140306,000000,37.2661,37.3329,36.942,37.0108,512479.64006742,0
+ATO.US,D,20140307,000000,37.0323,37.0883,36.4825,36.7565,740089.73643971,0
+ATO.US,D,20140310,000000,36.8447,36.8791,36.5874,36.7722,720853.5600907,0
+ATO.US,D,20140311,000000,36.7112,36.7565,36.2467,36.4255,723526.66559183,0
+ATO.US,D,20140312,000000,36.3027,36.6356,36.3027,36.6356,706372.96571892,0
+ATO.US,D,20140313,000000,36.7809,37.2033,36.6513,37.1374,1198082.8306241,0
+ATO.US,D,20140314,000000,37.1699,37.5027,37.104,37.4272,761126.3129891,0
+ATO.US,D,20140317,000000,37.6068,37.818,37.3878,37.818,575347.00815014,0
+ATO.US,D,20140318,000000,37.8543,38.0526,37.7914,37.9211,568606.70898369,0
+ATO.US,D,20140319,000000,38.0988,38.1636,37.3996,37.5734,530394.0293915,0
+ATO.US,D,20140320,000000,37.5646,37.5646,37.049,37.1786,517238.27702237,0
+ATO.US,D,20140321,000000,37.3329,37.8405,37.2033,37.2808,1337019.1438244,0
+ATO.US,D,20140324,000000,37.4439,37.818,36.9754,37.2748,372453.71814858,0
+ATO.US,D,20140325,000000,37.2257,37.4349,36.8056,37.1128,571906.0849165,0
+ATO.US,D,20140326,000000,37.3682,37.3682,37.0018,37.0225,453000.24227126,0
+ATO.US,D,20140327,000000,37.0108,37.2581,36.9567,37.1374,361878.4036232,0
+ATO.US,D,20140328,000000,37.1522,37.2808,37.0157,37.2424,389736.74541144,0
+ATO.US,D,20140331,000000,37.4792,38.1558,37.3682,38.0988,711093.92461538,0
+ATO.US,D,20140401,000000,38.1774,38.1774,37.5254,37.9466,908004.54992395,0
+ATO.US,D,20140402,000000,37.9309,38.5328,37.6284,38.3159,623143.15283607,0
+ATO.US,D,20140403,000000,38.4405,38.7941,38.2922,38.632,805384.7934804,0
+ATO.US,D,20140404,000000,38.748,39.0945,38.5034,38.5171,675603.23016776,0
+ATO.US,D,20140407,000000,38.4798,38.8018,38.2863,38.5171,1145585.0752339,0
+ATO.US,D,20140408,000000,38.5241,38.8167,38.1941,38.7941,711670.29707772,0
+ATO.US,D,20140409,000000,38.7941,39.3116,38.5889,39.2242,1744633.6188273,0
+ATO.US,D,20140410,000000,39.2487,39.7083,39.232,39.5286,2150951.764953,0
+ATO.US,D,20140411,000000,39.3508,39.6367,38.7861,39.2242,1688982.1081088,0
+ATO.US,D,20140414,000000,39.4177,39.7299,39.1486,39.6013,1378511.8511572,0
+ATO.US,D,20140415,000000,39.5443,40.5637,39.5149,40.4762,1118438.5432535,0
+ATO.US,D,20140416,000000,40.6372,40.7659,40.3231,40.759,857007.80691803,0
+ATO.US,D,20140417,000000,40.5804,40.8416,40.1777,40.3388,3598801.4269945,0
+ATO.US,D,20140421,000000,40.1689,40.5804,39.7918,40.1266,785674.07725958,0
+ATO.US,D,20140422,000000,40.1198,40.4517,40.1032,40.4517,677170.43373583,0
+ATO.US,D,20140423,000000,40.4949,41.0703,40.4242,40.7335,1170480.0886381,0
+ATO.US,D,20140424,000000,40.8553,41.0772,40.6215,41.0606,763537.70873258,0
+ATO.US,D,20140425,000000,41.0163,41.527,40.9859,41.4474,871933.40971036,0
+ATO.US,D,20140428,000000,41.5839,41.8167,41.2118,41.687,1241832.1481628,0
+ATO.US,D,20140429,000000,41.6478,41.8922,41.2205,41.2854,1873883.6160175,0
+ATO.US,D,20140430,000000,41.2775,41.3316,41.0242,41.2599,758905.34418987,0
+ATO.US,D,20140501,000000,41.4386,41.5594,40.9535,41.4544,834172.86682007,0
+ATO.US,D,20140502,000000,41.3669,41.5015,40.6372,40.87,975536.86897833,0
+ATO.US,D,20140505,000000,40.8062,41.3237,40.7659,41.2678,425891.38834925,0
+ATO.US,D,20140506,000000,41.0772,41.4297,41.0606,41.3571,828761.48295989,0
+ATO.US,D,20140507,000000,41.3237,41.8167,41.3237,41.7037,903814.13882411,0
+ATO.US,D,20140508,000000,42.4196,42.8625,40.7178,40.8062,1819856.3351177,0
+ATO.US,D,20140509,000000,40.7178,41.1951,40.5881,40.7512,1332344.0095938,0
+ATO.US,D,20140512,000000,40.8249,40.8631,40.3889,40.433,831984.48444983,0
+ATO.US,D,20140513,000000,40.4762,40.6058,40.3388,40.5106,1199253.9054151,0
+ATO.US,D,20140514,000000,40.5714,41.1156,40.4949,40.8062,453183.54093419,0
+ATO.US,D,20140515,000000,40.6215,40.8553,40.2022,40.5323,636245.95225812,0
+ATO.US,D,20140516,000000,40.6864,40.9132,40.433,40.8877,384090.12826716,0
+ATO.US,D,20140519,000000,40.9299,40.9859,40.5106,40.5185,577260.44252599,0
+ATO.US,D,20140520,000000,40.5323,40.7993,40.3308,40.7659,593919.23600896,0
+ATO.US,D,20140521,000000,40.9211,40.9771,40.5185,40.6295,376794.8414824,0
+ATO.US,D,20140522,000000,40.8013,41.2972,40.4752,41.0645,407695.94107534,0
+ATO.US,D,20140523,000000,41.1174,41.1587,40.8975,40.9879,460055.20414242,0
+ATO.US,D,20140527,000000,41.1341,41.2088,40.7512,40.7846,668150.10286768,0
+ATO.US,D,20140528,000000,40.8081,40.9564,40.6462,40.818,1047679.1494055,0
+ATO.US,D,20140529,000000,40.8268,40.8573,40.2543,40.5243,970356.64509864,0
+ATO.US,D,20140530,000000,40.54,40.9074,40.5018,40.8013,560302.26122688,0
+ATO.US,D,20140602,000000,41.0272,41.2157,40.8357,41.1843,628897.71252628,0
+ATO.US,D,20140603,000000,41.1843,41.7224,41.142,41.6163,1043737.2098265,0
+ATO.US,D,20140604,000000,41.6163,41.9256,41.5996,41.8088,575084.2800666,0
+ATO.US,D,20140605,000000,41.8932,41.964,41.687,41.9423,582108.69216059,0
+ATO.US,D,20140606,000000,42.1348,42.2183,41.632,41.6703,432256.94358257,0
+ATO.US,D,20140609,000000,41.6783,41.8608,41.4818,41.6703,633805.02506338,0
+ATO.US,D,20140610,000000,41.687,41.7037,41.3375,41.3856,429280.37696172,0
+ATO.US,D,20140611,000000,41.2835,41.4601,41.036,41.0449,206152.95122407,0
+ATO.US,D,20140612,000000,40.9879,41.3129,40.6128,41.2088,357262.33229498,0
+ATO.US,D,20140613,000000,41.1843,41.7037,41.086,41.5928,371168.59085623,0
+ATO.US,D,20140616,000000,41.583,42.2576,41.5496,41.9423,571557.81745694,0
+ATO.US,D,20140617,000000,41.8088,42.3971,41.5574,42.0937,545864.43654312,0
+ATO.US,D,20140618,000000,42.1034,42.6621,42.1034,42.5856,394095.18028565,0
+ATO.US,D,20140619,000000,42.5934,43.161,42.5856,42.9794,393838.56215754,0
+ATO.US,D,20140620,000000,43.0599,43.161,42.6995,42.8959,596934.49901423,0
+ATO.US,D,20140623,000000,42.9981,43.0884,42.4766,42.7074,363662.51060908,0
+ATO.US,D,20140624,000000,42.6454,43.161,42.5777,42.8439,342729.80330204,0
+ATO.US,D,20140625,000000,42.7152,43.2043,42.7152,43.1787,427174.47898978,0
+ATO.US,D,20140626,000000,43.212,43.2926,42.8439,42.8772,452939.14271696,0
+ATO.US,D,20140627,000000,42.7319,43.2043,42.561,42.9273,804158.72909055,0
+ATO.US,D,20140630,000000,42.9273,43.496,42.887,43.487,828293.05304351,0
+ATO.US,D,20140701,000000,43.5441,43.5441,42.8095,42.9047,1214906.5929038,0
+ATO.US,D,20140702,000000,42.8684,42.8684,42.0396,42.1947,779607.90984235,0
+ATO.US,D,20140703,000000,42.1132,42.3647,41.5407,41.9012,478530.69104026,0
+ATO.US,D,20140707,000000,41.8,42.0937,41.3286,41.6703,653311.05777726,0
+ATO.US,D,20140708,000000,41.6163,42.066,41.6163,41.964,767578.42592438,0
+ATO.US,D,20140709,000000,41.8608,42.0867,41.4033,41.7479,643096.23062232,0
+ATO.US,D,20140710,000000,41.5751,42.1869,41.4769,42.066,528351.26762569,0
+ATO.US,D,20140711,000000,42.0396,42.235,41.6703,41.6959,314957.00088983,0
+ATO.US,D,20140714,000000,41.8431,41.8678,41.5172,41.5574,359064.76914717,0
+ATO.US,D,20140715,000000,41.5496,41.8678,41.421,41.7302,297858.29061581,0
+ATO.US,D,20140716,000000,41.8755,41.8755,40.9958,41.5407,1004391.1335018,0
+ATO.US,D,20140717,000000,41.5496,41.7764,41.1509,41.1676,362016.89594631,0
+ATO.US,D,20140718,000000,41.3542,41.9169,41.0998,41.8177,1024132.3994998,0
+ATO.US,D,20140721,000000,41.7479,41.8,41.5172,41.5928,497233.26461494,0
+ATO.US,D,20140722,000000,41.7401,41.8177,41.5672,41.6959,353850.9405126,0
+ATO.US,D,20140723,000000,41.8177,41.8177,41.4534,41.4818,283638.38767576,0
+ATO.US,D,20140724,000000,41.526,41.8431,41.4681,41.4769,348937.51802006,0
+ATO.US,D,20140725,000000,41.4534,41.4601,40.7757,40.8798,403185.77564126,0
+ATO.US,D,20140728,000000,40.7021,41.413,40.6295,41.3041,798276.87866218,0
+ATO.US,D,20140729,000000,41.4769,41.5083,41.036,41.1509,633742.90718316,0
+ATO.US,D,20140730,000000,41.1911,41.3375,39.994,40.1306,696492.14946087,0
+ATO.US,D,20140731,000000,39.8006,40.1159,39.3273,39.3498,728408.5199813,0
+ATO.US,D,20140801,000000,39.3017,39.6219,38.9462,39.2232,657656.2544147,0
+ATO.US,D,20140804,000000,39.3017,39.3017,38.09,38.9207,853006.80443653,0
+ATO.US,D,20140805,000000,38.7086,39.1142,38.5103,38.6123,665987.17864506,0
+ATO.US,D,20140806,000000,38.5171,38.7734,38.3717,38.5171,763102.88357107,0
+ATO.US,D,20140807,000000,38.5702,39.0591,38.3717,38.7587,748037.77012971,0
+ATO.US,D,20140808,000000,38.6644,39.4825,38.6565,39.4736,592741.03293666,0
+ATO.US,D,20140811,000000,39.564,39.7741,39.3361,39.5777,518796.3156573,0
+ATO.US,D,20140812,000000,39.4923,39.7319,39.3764,39.5217,309864.35303798,0
+ATO.US,D,20140813,000000,39.6023,40.0344,39.6023,40.0098,298417.35153775,0
+ATO.US,D,20140814,000000,40.1827,40.3947,40.0765,40.3712,393648.13521326,0
+ATO.US,D,20140815,000000,40.4939,40.7669,40.2161,40.5313,266990.79577774,0
+ATO.US,D,20140818,000000,40.7669,40.7846,40.3712,40.5243,258545.81904601,0
+ATO.US,D,20140819,000000,40.6706,41.2157,40.5313,41.1764,307644.40256467,0
+ATO.US,D,20140820,000000,41.1676,41.2835,40.9074,41.2481,368495.48535511,0
+ATO.US,D,20140821,000000,41.2559,41.4611,41.1086,41.1911,488305.60140415,0
+ATO.US,D,20140822,000000,41.2481,41.3866,40.9132,41.0526,402291.68549651,0
+ATO.US,D,20140825,000000,41.2314,41.3296,41.0016,41.0782,315452.92560566,0
+ATO.US,D,20140826,000000,41.1244,41.3296,40.7139,40.7562,253079.44558696,0
+ATO.US,D,20140827,000000,40.8955,41.0713,40.6923,41.0016,427617.45075855,0
+ATO.US,D,20140828,000000,40.9388,41.2913,40.87,41.2648,356691.05146217,0
+ATO.US,D,20140829,000000,41.2736,41.527,40.6844,41.4788,221844.33509712,0
+ATO.US,D,20140902,000000,41.4838,41.8216,41.141,41.2913,698054.26139944,0
+ATO.US,D,20140903,000000,41.4701,41.6998,41.3787,41.6419,335535.33078188,0
+ATO.US,D,20140904,000000,41.5771,41.7588,41.2736,41.4611,230501.12361712,0
+ATO.US,D,20140905,000000,41.5191,42.1171,41.5191,42.0917,384973.01682697,0
+ATO.US,D,20140908,000000,42.0857,42.2271,41.856,42.0917,569100.59704771,0
+ATO.US,D,20140909,000000,41.9384,42.1752,41.4544,41.5015,425346.58398998,0
+ATO.US,D,20140910,000000,41.4377,41.5515,40.9869,41.1577,315875.53085631,0
+ATO.US,D,20140911,000000,41.0085,41.4043,40.9299,41.3953,371631.92914309,0
+ATO.US,D,20140912,000000,41.2648,41.3051,40.4694,40.6991,472083.6697345,0
+ATO.US,D,20140915,000000,40.8043,41.034,40.6923,40.8768,439754.87722248,0
+ATO.US,D,20140916,000000,40.7639,41.3385,40.7639,41.1244,523089.57767358,0
+ATO.US,D,20140917,000000,41.1577,41.2913,40.651,40.9044,321611.76068024,0
+ATO.US,D,20140918,000000,40.9692,41.0085,40.3642,40.5194,418301.80537787,0
+ATO.US,D,20140919,000000,40.6,40.7719,40.3732,40.3966,641412.93790104,0
+ATO.US,D,20140922,000000,40.269,40.4026,39.7986,40.1159,447862.7880796,0
+ATO.US,D,20140923,000000,39.9538,40.2161,39.6071,39.617,592100.5059423,0
+ATO.US,D,20140924,000000,39.6425,39.673,39.0681,39.1653,682145.97410859,0
+ATO.US,D,20140925,000000,39.0838,39.288,38.6959,38.7637,704454.43971355,0
+ATO.US,D,20140926,000000,38.741,38.741,38.2815,38.5662,933369.01157039,0
+ATO.US,D,20140929,000000,38.2648,39.2782,38.2648,39.2477,858834.68359193,0
+ATO.US,D,20140930,000000,39.2477,39.5099,39.016,39.1299,877391.63656218,0
+ATO.US,D,20141001,000000,39.0758,39.4687,38.741,38.9286,1005825.9547023,0
+ATO.US,D,20141002,000000,38.8275,39.2242,38.7871,38.9532,520367.59252902,0
+ATO.US,D,20141003,000000,39.1387,39.346,38.7871,39.1221,608158.48714121,0
+ATO.US,D,20141006,000000,39.18,39.3518,38.9462,39.1967,683848.61502207,0
+ATO.US,D,20141007,000000,38.9816,39.2703,38.8352,38.8442,723598.96673109,0
+ATO.US,D,20141008,000000,38.8786,39.8369,38.8028,39.8065,643307.0240847,0
+ATO.US,D,20141009,000000,39.8369,40.1737,39.0444,39.1221,690389.32231109,0
+ATO.US,D,20141010,000000,39.2703,39.8536,39.0758,39.3607,760254.62601425,0
+ATO.US,D,20141013,000000,39.2153,39.724,39.1741,39.3126,920518.75697281,0
+ATO.US,D,20141014,000000,39.4589,40.0334,39.2242,39.9862,1083080.2311735,0
+ATO.US,D,20141015,000000,39.6425,39.9607,38.7567,39.781,1011515.3415345,0
+ATO.US,D,20141016,000000,39.2477,40.3298,38.8619,40.3221,1273358.4998616,0
+ATO.US,D,20141017,000000,41.0989,41.4464,40.4428,41.1911,2820841.1684667,0
+ATO.US,D,20141020,000000,41.2245,41.8815,41.1911,41.7174,884239.87827456,0
+ATO.US,D,20141021,000000,41.798,42.2909,41.634,42.0366,844511.92973545,0
+ATO.US,D,20141022,000000,42.071,42.6426,41.9531,42.1849,766672.11586876,0
+ATO.US,D,20141023,000000,42.6023,43.0471,42.3971,42.5944,568162.71888903,0
+ATO.US,D,20141024,000000,42.7348,42.7437,42.2979,42.349,865009.81188099,0
+ATO.US,D,20141027,000000,42.2655,42.4776,42.0455,42.349,851538.37848124,0
+ATO.US,D,20141028,000000,42.5031,42.9941,42.1575,42.9686,540327.7985966,0
+ATO.US,D,20141029,000000,43.0805,43.3309,42.5188,43.0305,485775.06152976,0
+ATO.US,D,20141030,000000,42.8655,43.7532,42.8655,43.7433,370689.97768079,0
+ATO.US,D,20141031,000000,43.9398,43.9398,43.3387,43.4793,983570.44204437,0
+ATO.US,D,20141103,000000,43.5696,44.0115,43.383,43.8641,641625.76801523,0
+ATO.US,D,20141104,000000,44.0115,44.2,43.6491,43.8573,664709.17963405,0
+ATO.US,D,20141105,000000,44.2324,44.5368,43.9398,44.4631,637211.32521624,0
+ATO.US,D,20141106,000000,44.9061,45.0544,44.1921,44.4808,961288.45291294,0
+ATO.US,D,20141107,000000,44.5732,44.7106,44.2952,44.6547,593148.36329873,0
+ATO.US,D,20141110,000000,44.5732,44.7754,44.3483,44.5447,436087.8856379,0
+ATO.US,D,20141111,000000,44.637,44.7597,44.3395,44.4975,369738.86128536,0
+ATO.US,D,20141112,000000,44.4092,44.4092,43.8641,44.2167,741688.50811085,0
+ATO.US,D,20141113,000000,44.1293,44.751,43.8573,44.7204,1330194.3236078,0
+ATO.US,D,20141114,000000,44.6115,44.7293,43.6334,43.7179,648278.49115383,0
+ATO.US,D,20141117,000000,43.6079,44.0203,43.5284,43.8641,991282.22412436,0
+ATO.US,D,20141118,000000,43.9398,44.1607,43.7179,43.8239,789159.80683302,0
+ATO.US,D,20141119,000000,43.8573,43.873,43.4389,43.598,881563.71779574,0
+ATO.US,D,20141120,000000,43.6079,43.8837,43.5017,43.8661,1203807.8588632,0
+ATO.US,D,20141121,000000,44.2992,44.4239,44.0409,44.3365,769104.89645624,0
+ATO.US,D,20141124,000000,44.0242,44.5624,44.0242,44.3071,761993.92666031,0
+ATO.US,D,20141125,000000,44.415,44.5034,44.1971,44.3699,440420.86236448,0
+ATO.US,D,20141126,000000,44.362,44.637,44.3071,44.415,391090.10053943,0
+ATO.US,D,20141128,000000,44.3453,44.9993,44.3453,44.3777,352147.28127321,0
+ATO.US,D,20141201,000000,44.4239,44.6684,43.9604,44.5525,643427.1865415,0
+ATO.US,D,20141202,000000,44.5261,44.9148,44.2569,44.7597,709275.19454871,0
+ATO.US,D,20141203,000000,44.7019,45.0425,44.7019,45.0083,720233.39961444,0
+ATO.US,D,20141204,000000,44.9148,45.3322,44.8668,45.1908,594158.54259669,0
+ATO.US,D,20141205,000000,44.9601,45.2369,44.7911,44.9248,520651.70545656,0
+ATO.US,D,20141208,000000,44.9601,45.3224,44.4622,44.7597,414579.82419441,0
+ATO.US,D,20141209,000000,44.6105,45.5365,44.5034,45.5041,581060.83480415,0
+ATO.US,D,20141210,000000,45.3626,45.5139,44.5034,44.5261,390259.1466008,0
+ATO.US,D,20141211,000000,44.637,45.397,44.3071,45.0799,395320.22634959,0
+ATO.US,D,20141212,000000,44.6281,44.9148,43.8661,43.9104,641802.95672273,0
+ATO.US,D,20141215,000000,44.0989,44.0989,43.2788,43.4479,622515.86407847,0
+ATO.US,D,20141216,000000,43.4202,44.0331,42.9891,43.7276,742714.98062329,0
+ATO.US,D,20141217,000000,43.7777,44.4956,43.6431,44.4789,365119.73497942,0
+ATO.US,D,20141218,000000,44.8913,45.2459,44.6684,45.1731,493445.09224764,0
+ATO.US,D,20141219,000000,45.1063,45.3224,44.5191,44.9405,898225.56625642,0
+ATO.US,D,20141222,000000,44.9001,45.1407,44.582,45.0888,326379.56256833,0
+ATO.US,D,20141223,000000,45.126,45.397,44.9502,45.1908,418180.62459516,0
+ATO.US,D,20141224,000000,45.1407,46.0167,45.1407,45.9352,230674.23902101,0
+ATO.US,D,20141226,000000,45.9911,46.6118,45.7781,46.2887,372576.93558311,0
+ATO.US,D,20141229,000000,46.437,48.0819,46.4272,48.0013,695264.04841922,0
+ATO.US,D,20141230,000000,47.8275,47.8364,46.9831,46.9831,412618.52850102,0
+ATO.US,D,20141231,000000,47.2098,47.3483,46.0491,46.0678,688253.8928879,0
+ATO.US,D,20150102,000000,46.216,46.4183,45.7437,46.2003,510490.84957459,0
+ATO.US,D,20150105,000000,45.8341,45.8763,45.0739,45.3626,451292.50972826,0
+ATO.US,D,20150106,000000,45.397,45.942,44.9502,45.0799,678902.60610056,0
+ATO.US,D,20150107,000000,45.4117,45.8665,44.9248,45.728,666645.0171798,0
+ATO.US,D,20150108,000000,46.0167,46.2887,45.9352,46.0324,904303.95358449,0
+ATO.US,D,20150109,000000,46.0923,46.1562,45.3784,45.6603,523902.20174592,0
+ATO.US,D,20150112,000000,45.8842,45.9019,45.289,45.7368,501290.27502122,0
+ATO.US,D,20150113,000000,46.0678,46.713,45.4884,45.9568,413598.15802181,0
+ATO.US,D,20150114,000000,45.6857,47.2461,45.6857,47.2236,696125.55213501,0
+ATO.US,D,20150115,000000,47.3797,47.4966,47.0822,47.364,900985.22945949,0
+ATO.US,D,20150116,000000,47.1401,48.3313,47.1322,48.3233,605973.15974867,0
+ATO.US,D,20150120,000000,48.3233,48.7192,47.4966,48.1153,555140.36721348,0
+ATO.US,D,20150121,000000,48.0337,48.4884,47.5634,48.4393,718697.76414942,0
+ATO.US,D,20150122,000000,48.7702,48.8007,48.1653,48.4658,720994.08906562,0
+ATO.US,D,20150123,000000,48.6357,48.8498,48.4305,48.4816,488681.36366317,0
+ATO.US,D,20150126,000000,48.3854,48.622,47.6528,48.6063,508704.70593689,0
+ATO.US,D,20150127,000000,48.5886,49.0511,48.2321,48.3233,653249.95822295,0
+ATO.US,D,20150128,000000,48.4393,48.7918,47.3797,47.5555,649504.55554367,0
+ATO.US,D,20150129,000000,47.8,48.5621,47.4279,48.5011,409054.38783286,0
+ATO.US,D,20150130,000000,48.1899,48.4737,46.925,47.0322,1131147.2505502,0
+ATO.US,D,20150202,000000,47.42,47.7254,46.651,47.5221,712667.23813889,0
+ATO.US,D,20150203,000000,47.2628,47.9081,47.2461,47.8688,917182.72130741,0
+ATO.US,D,20150204,000000,47.7411,48.0819,46.7769,46.9064,870645.2274403,0
+ATO.US,D,20150205,000000,47.1813,47.5908,46.8858,47.471,505102.88721024,0
+ATO.US,D,20150206,000000,47.3218,47.5221,45.0425,45.5276,903805.99221685,0
+ATO.US,D,20150209,000000,45.3706,45.8154,44.7676,45.0337,398160.33729916,0
+ATO.US,D,20150210,000000,45.015,45.562,44.8756,45.4117,964962.57277886,0
+ATO.US,D,20150211,000000,45.4117,45.4117,44.1086,44.1971,1029327.8982681,0
+ATO.US,D,20150212,000000,44.2923,44.469,43.7777,43.9428,1768310.7144489,0
+ATO.US,D,20150213,000000,43.9672,44.0665,43.1482,43.4055,1158299.8924861,0
+ATO.US,D,20150217,000000,43.2965,43.6588,43.0177,43.4202,1884951.800281,0
+ATO.US,D,20150218,000000,43.3221,44.2923,43.1482,44.2383,2061396.1115471,0
+ATO.US,D,20150219,000000,44.2383,44.3974,43.8985,44.0056,835825.60976419,0
+ATO.US,D,20150220,000000,44.0478,44.1882,43.5127,44.0645,988009.32466508,0
+ATO.US,D,20150223,000000,44.0645,44.3218,43.872,44.2295,472440.08380131,0
+ATO.US,D,20150224,000000,44.3276,44.6301,44.1401,44.3974,473309.73412436,0
+ATO.US,D,20150225,000000,44.4573,44.5839,44.0979,44.2481,883607.49788745,0
+ATO.US,D,20150226,000000,44.3709,44.3709,43.6805,43.6972,587748.18102352,0
+ATO.US,D,20150227,000000,43.8475,44.3002,43.6541,44.1558,958531.84468759,0
+ATO.US,D,20150302,000000,44.0733,44.2295,42.673,43.3918,1018732.2172246,0
+ATO.US,D,20150303,000000,43.8406,44.4494,43.5489,44.363,1288036.6494589,0
+ATO.US,D,20150304,000000,44.363,44.363,43.8042,44.2216,949545.1185743,0
+ATO.US,D,20150305,000000,44.2746,44.6645,44.0979,44.4808,692965.68685122,0
+ATO.US,D,20150306,000000,43.9398,44.0311,43.2641,43.4654,1123593.3089855,0
+ATO.US,D,20150309,000000,43.4978,43.7738,43.3476,43.4409,622699.1627414,0
+ATO.US,D,20150310,000000,43.2897,43.9074,43.2573,43.3073,812970.30314815,0
+ATO.US,D,20150311,000000,43.4409,43.5401,43.0677,43.3309,1152061.627991,0
+ATO.US,D,20150312,000000,43.5833,44.6301,43.5833,44.4573,716630.56256188,0
+ATO.US,D,20150313,000000,44.3886,44.3974,43.5489,44.1971,683956.557568,0
+ATO.US,D,20150316,000000,44.3375,45.0053,44.3375,44.856,1054528.4094438,0
+ATO.US,D,20150317,000000,44.7714,45.2359,44.7146,45.1644,708224.28221456,0
+ATO.US,D,20150318,000000,45.1644,46.5941,44.9983,46.3378,991821.93685411,0
+ATO.US,D,20150319,000000,46.0461,46.6609,45.8125,45.946,879630.93522768,0
+ATO.US,D,20150320,000000,46.1276,46.5047,45.8703,46.4959,2021724.1709328,0
+ATO.US,D,20150323,000000,46.3977,46.4695,46.0217,46.1453,501015.32702681,0
+ATO.US,D,20150324,000000,46.0128,46.3024,45.7388,45.946,683356.76360985,0
+ATO.US,D,20150325,000000,46.0894,46.436,45.4551,45.4894,751102.93110433,0
+ATO.US,D,20150326,000000,45.3784,45.6543,44.8383,44.8639,688644.9300355,0
+ATO.US,D,20150327,000000,44.9129,45.4628,44.7961,45.4628,577650.46134767,0
+ATO.US,D,20150330,000000,45.5876,46.1984,45.3548,46.1031,437592.97132577,0
+ATO.US,D,20150331,000000,45.9774,46.3722,45.8193,46.0374,1110915.1514658,0
+ATO.US,D,20150401,000000,45.9391,46.4695,45.4551,46.4695,540056.92390582,0
+ATO.US,D,20150402,000000,46.5539,46.9103,46.2681,46.5774,634110.52283494,0
+ATO.US,D,20150406,000000,46.5627,47.1774,46.4537,46.9614,739093.81370444,0
+ATO.US,D,20150407,000000,46.9545,46.9859,46.1984,46.2396,385244.90984365,0
+ATO.US,D,20150408,000000,46.3378,46.3899,45.838,46.1109,360236.86226403,0
+ATO.US,D,20150409,000000,46.0128,46.3477,45.5453,45.8125,455621.41315123,0
+ATO.US,D,20150410,000000,46.0217,46.3477,45.7388,46.0972,292366.45900914,0
+ATO.US,D,20150413,000000,45.9774,46.0972,45.405,45.4117,366120.74934422,0
+ATO.US,D,20150414,000000,45.6033,45.946,45.4461,45.6877,505820.80697339,0
+ATO.US,D,20150415,000000,45.9057,46.1276,45.5552,45.5945,539305.3993878,0
+ATO.US,D,20150416,000000,45.5453,45.564,44.748,45.1791,457930.97630419,0
+ATO.US,D,20150417,000000,44.9749,45.3548,44.8049,44.9826,279879.74675971,0
+ATO.US,D,20150420,000000,45.2449,45.8969,45.124,45.6543,439425.95795511,0
+ATO.US,D,20150421,000000,45.6474,46.1453,45.4217,45.4894,737005.2272729,0
+ATO.US,D,20150422,000000,45.5876,45.8036,45.0622,45.405,589599.49751916,0
+ATO.US,D,20150423,000000,45.4795,46.1031,45.4461,46.0294,495612.08977388,0
+ATO.US,D,20150424,000000,46.0461,46.6353,45.781,46.3545,359965.98757325,0
+ATO.US,D,20150427,000000,46.3634,46.4959,45.6386,46.0894,578615.83430579,0
+ATO.US,D,20150428,000000,46.0737,46.5539,45.5728,46.4262,409847.663713,0
+ATO.US,D,20150429,000000,46.1031,46.3378,45.8782,46.2396,266063.10087812,0
+ATO.US,D,20150430,000000,45.9391,46.2681,44.6782,44.9562,743897.25699921,0
+ATO.US,D,20150501,000000,45.1319,45.3784,44.8383,45.2145,325644.33126478,0
+ATO.US,D,20150504,000000,45.2212,45.8703,45.1554,45.1791,369125.82909042,0
+ATO.US,D,20150505,000000,44.9749,45.1888,43.6541,43.707,995665.09882028,0
+ATO.US,D,20150506,000000,43.8818,44.1971,43.4409,43.8131,560666.82190094,0
+ATO.US,D,20150507,000000,44.4337,44.529,43.8131,44.5123,561754.39396769,0
+ATO.US,D,20150508,000000,44.8972,45.1045,44.471,44.8815,518071.2676128,0
+ATO.US,D,20150511,000000,44.6213,45.2292,44.4494,44.6301,537654.69309549,0
+ATO.US,D,20150512,000000,44.471,44.7057,43.9485,44.0733,587937.58964188,0
+ATO.US,D,20150513,000000,44.2481,44.4494,43.6117,43.707,570805.274613,0
+ATO.US,D,20150514,000000,43.9889,44.5751,43.7964,44.4573,461860.69597232,0
+ATO.US,D,20150515,000000,44.5211,44.8717,44.471,44.8245,556849.11808238,0
+ATO.US,D,20150518,000000,44.7243,45.2803,44.6782,45.2626,535397.06456369,0
+ATO.US,D,20150519,000000,45.1142,45.3421,45.0053,45.1968,414202.02528359,0
+ATO.US,D,20150520,000000,45.1968,45.4217,45.0956,45.1888,341022.07075904,0
+ATO.US,D,20150521,000000,45.2636,45.3803,44.7686,44.9345,425863.89354981,0
+ATO.US,D,20150522,000000,44.8786,44.9729,44.5251,44.8619,257593.68432465,0
+ATO.US,D,20150526,000000,44.6527,44.7204,44.3581,44.6085,384904.78899131,0
+ATO.US,D,20150527,000000,44.6016,44.8353,44.5251,44.7863,377446.57006171,0
+ATO.US,D,20150528,000000,44.745,45.3057,44.5604,45.2723,474995.06349744,0
+ATO.US,D,20150529,000000,45.2055,45.4394,44.853,45.2969,582085.27066476,0
+ATO.US,D,20150601,000000,45.3431,45.6838,45.123,45.3558,515695.51327601,0
+ATO.US,D,20150602,000000,45.2055,45.289,44.3816,44.6085,653874.19200283,0
+ATO.US,D,20150603,000000,44.6085,44.8619,44.0645,44.1647,593060.78727089,0
+ATO.US,D,20150604,000000,44.0645,44.3816,43.8111,43.8985,368144.16291782,0
+ATO.US,D,20150605,000000,43.5107,43.7944,42.9323,43.1315,584949.82143607,0
+ATO.US,D,20150608,000000,43.2023,43.3339,42.999,43.1011,546312.4999414,0
+ATO.US,D,20150609,000000,43.107,43.5008,43.0344,43.0776,522995.8916903,0
+ATO.US,D,20150610,000000,43.2936,43.5008,43.1846,43.2277,2597165.883392,0
+ATO.US,D,20150611,000000,43.5274,43.9064,43.3025,43.5608,840056.75390026,0
+ATO.US,D,20150612,000000,43.4459,43.6875,43.0923,43.1679,475111.15265063,0
+ATO.US,D,20150615,000000,43.221,43.2583,42.6229,43.1315,724005.27876727,0
+ATO.US,D,20150616,000000,42.9567,43.5696,42.8115,43.5538,735809.7126602,0
+ATO.US,D,20150617,000000,43.7296,44.141,43.3025,43.7042,405350.73651569,0
+ATO.US,D,20150618,000000,43.765,44.5328,43.765,44.3493,400460.73551897,0
+ATO.US,D,20150619,000000,44.6448,44.6448,44.0989,44.1891,854589.2828932,0
+ATO.US,D,20150622,000000,44.3238,44.4367,43.8887,44.2314,444224.30962035,0
+ATO.US,D,20150623,000000,44.1567,44.2589,43.6207,44.0399,955737.55840375,0
+ATO.US,D,20150624,000000,44.0134,44.2688,43.5608,43.5608,829783.88216871,0
+ATO.US,D,20150625,000000,43.7208,43.7483,43.3083,43.326,446851.59045574,0
+ATO.US,D,20150626,000000,43.326,43.5274,43.0619,43.3938,541541.64307559,0
+ATO.US,D,20150629,000000,43.2357,43.7895,42.8311,43.1228,422998.32445261,0
+ATO.US,D,20150630,000000,43.4773,43.5608,42.9323,42.999,653953.62142344,0
+ATO.US,D,20150701,000000,43.0619,43.2277,42.7908,43.1679,460807.74698636,0
+ATO.US,D,20150702,000000,43.4282,43.8111,43.2848,43.7483,388772.39077923,0
+ATO.US,D,20150706,000000,43.7895,44.0311,43.6079,43.9652,412982.07084917,0
+ATO.US,D,20150707,000000,44.141,45.3431,43.9388,45.1387,735687.51355158,0
+ATO.US,D,20150708,000000,44.8619,45.2459,44.7931,45.1387,806409.22934101,0
+ATO.US,D,20150709,000000,45.3332,45.5228,44.3915,44.3915,600573.99579937,0
+ATO.US,D,20150710,000000,44.419,44.9729,44.3405,44.7204,368979.19016008,0
+ATO.US,D,20150713,000000,44.7774,45.2145,44.7293,44.8874,386151.21989928,0
+ATO.US,D,20150714,000000,44.912,45.2359,44.8118,44.9444,498397.21112457,0
+ATO.US,D,20150715,000000,44.912,45.1133,44.6753,45.021,390722.48488765,0
+ATO.US,D,20150716,000000,45.1888,46.4969,44.9963,46.2671,1089404.0350447,0
+ATO.US,D,20150717,000000,46.1876,46.1876,45.3716,45.4137,516020.35923976,0
+ATO.US,D,20150720,000000,45.3332,45.5483,45.0534,45.2636,468079.6122753,0
+ATO.US,D,20150721,000000,45.1721,45.5984,44.8619,44.9444,505408.3849818,0
+ATO.US,D,20150722,000000,44.8697,45.5758,44.8697,45.4137,463668.22445402,0
+ATO.US,D,20150723,000000,45.4059,45.4059,44.8118,44.912,679400.56746819,0
+ATO.US,D,20150724,000000,44.9639,45.2546,44.7686,45.1133,499204.74356738,0
+ATO.US,D,20150727,000000,45.131,45.7171,44.5879,45.5228,474879.99267014,0
+ATO.US,D,20150728,000000,45.5316,45.6661,45.131,45.5817,389849.77958691,0
+ATO.US,D,20150729,000000,45.3646,45.8842,45.131,45.8518,475236.40673696,0
+ATO.US,D,20150730,000000,45.6985,46.1974,45.4648,45.8518,384839.61613338,0
+ATO.US,D,20150731,000000,46.2043,46.7228,45.8939,46.3722,432187.69742103,0
+ATO.US,D,20150803,000000,46.4114,46.7876,46.1434,46.3899,269938.84927325,0
+ATO.US,D,20150804,000000,46.3024,46.5146,45.7672,45.8341,396764.21248314,0
+ATO.US,D,20150805,000000,45.8665,46.4036,45.8665,46.0952,369216.46009599,0
+ATO.US,D,20150806,000000,45.7849,46.0717,45.1554,46.0187,543383.79463809,0
+ATO.US,D,20150807,000000,45.9028,46.6824,45.6573,46.6462,382095.22781891,0
+ATO.US,D,20150810,000000,46.6639,46.9594,46.2122,46.3378,433135.75883876,0
+ATO.US,D,20150811,000000,46.1778,46.7305,46.0187,46.5784,490514.35029251,0
+ATO.US,D,20150812,000000,46.4114,48.1241,46.4114,48.0485,764194.52894143,0
+ATO.US,D,20150813,000000,47.7696,48.2909,47.53,47.8962,433972.82273283,0
+ATO.US,D,20150814,000000,47.8236,48.2086,47.5761,48.1486,366952.72160876,0
+ATO.US,D,20150817,000000,48.0229,48.6033,47.7951,48.5238,432542.07483603,0
+ATO.US,D,20150818,000000,48.4687,48.4687,47.8962,48.0485,441963.62611083,0
+ATO.US,D,20150819,000000,47.7607,48.3186,47.69,48.1909,581850.03738068,0
+ATO.US,D,20150820,000000,47.7833,48.1663,47.4553,47.4986,604433.45098004,0
+ATO.US,D,20150821,000000,47.1274,47.6409,46.8661,46.8828,744794.40212168,0
+ATO.US,D,20150824,000000,45.5748,47.9709,43.9692,46.6981,2166696.101773,0
+ATO.US,D,20150825,000000,46.6442,47.6508,45.8949,45.9951,1962426.0351477,0
+ATO.US,D,20150826,000000,46.924,47.1607,45.2115,46.3761,2020345.3576571,0
+ATO.US,D,20150827,000000,46.4331,47.2364,45.5807,46.7297,1372322.4663056,0
+ATO.US,D,20150828,000000,46.7228,46.9497,46.0207,46.924,804375.63250835,0
+ATO.US,D,20150831,000000,46.7866,46.7866,45.9037,46.2573,810886.80834612,0
+ATO.US,D,20150901,000000,45.7575,46.0904,45.0808,45.2419,919502.46771944,0
+ATO.US,D,20150902,000000,45.7261,45.7575,45.1349,45.3774,755691.5076331,0
+ATO.US,D,20150903,000000,45.4992,45.4992,44.8972,45.1349,895340.64896702,0
+ATO.US,D,20150904,000000,44.7224,44.7224,44.2569,44.3729,555158.69707977,0
+ATO.US,D,20150908,000000,44.6694,45.4805,44.365,45.3479,595431.44997817,0
+ATO.US,D,20150909,000000,45.4718,45.9381,45.1506,45.2419,596972.17707272,0
+ATO.US,D,20150910,000000,45.2115,45.5807,44.856,44.9826,455147.89160531,0
+ATO.US,D,20150911,000000,44.8904,45.675,44.4995,45.6573,473433.96988478,0
+ATO.US,D,20150914,000000,45.7437,46.163,45.3028,45.8252,392533.06834708,0
+ATO.US,D,20150915,000000,45.8518,46.2003,45.7261,46.0982,456612.24425698,0
+ATO.US,D,20150916,000000,46.055,46.814,45.9037,46.6619,636176.70609657,0
+ATO.US,D,20150917,000000,46.7365,47.6056,46.653,47.0684,714962.54472919,0
+ATO.US,D,20150918,000000,46.653,47.3562,46.6442,46.874,1101080.1598736,0
+ATO.US,D,20150921,000000,47.1951,47.5172,46.8828,47.4052,706181.52044874,0
+ATO.US,D,20150922,000000,47.4289,47.9346,47.1097,47.7666,926726.47169085,0
+ATO.US,D,20150923,000000,47.7833,47.9109,47.5074,47.7931,615785.74817107,0
+ATO.US,D,20150924,000000,47.7833,48.1388,47.0174,48.0219,604320.41680456,0
+ATO.US,D,20150925,000000,48.2154,49.2456,48.0967,48.6789,825457.01539757,0
+ATO.US,D,20150928,000000,48.5532,48.8822,48.1486,48.6317,476188.54145832,0
+ATO.US,D,20150929,000000,48.6701,48.8135,47.9709,48.2086,881007.7118515,0
+ATO.US,D,20150930,000000,48.2577,49.221,48.2154,49.1188,933714.22405224,0
+ATO.US,D,20151001,000000,49.1188,49.3545,48.4363,48.8135,783052.90637961,0
+ATO.US,D,20151002,000000,48.9903,49.7533,48.6701,49.7533,724774.11482568,0
+ATO.US,D,20151005,000000,49.8132,50.1844,49.5156,50.1146,586798.08295397,0
+ATO.US,D,20151006,000000,50.0872,50.1059,49.3908,49.4576,858858.10508775,0
+ATO.US,D,20151007,000000,49.5058,49.8219,49.0785,49.5765,816451.95941799,0
+ATO.US,D,20151008,000000,49.5579,50.418,49.4341,50.2668,567241.13394484,0
+ATO.US,D,20151009,000000,50.3101,50.418,49.6855,49.8132,1234097.9629129,0
+ATO.US,D,20151012,000000,49.8867,50.6557,49.709,50.2835,525252.5018962,0
+ATO.US,D,20151013,000000,50.2256,50.3188,49.8376,49.9044,1153670.5829211,0
+ATO.US,D,20151014,000000,49.9555,50.1667,49.6256,49.6776,614622.81998735,0
+ATO.US,D,20151015,000000,49.7758,50.4612,49.601,50.4612,342546.50463911,0
+ATO.US,D,20151016,000000,50.5211,53.3484,50.4612,51.2881,962969.7089824,0
+ATO.US,D,20151019,000000,51.2537,51.7015,51.1202,51.4414,787943.92570223,0
+ATO.US,D,20151020,000000,51.2881,51.6299,51.0269,51.077,459993.08626221,0
+ATO.US,D,20151021,000000,51.2724,51.4678,50.8413,50.9188,453177.43097878,0
+ATO.US,D,20151022,000000,51.0112,51.2636,50.8501,51.2037,697176.46446916,0
+ATO.US,D,20151023,000000,51.2881,51.2979,50.1922,50.5958,649681.74425118,0
+ATO.US,D,20151026,000000,50.9002,52.3526,50.7392,52.1827,856610.659815,0
+ATO.US,D,20151027,000000,52.0747,52.3693,51.8194,52.2338,936203.01256453,0
+ATO.US,D,20151028,000000,52.386,52.6727,51.8037,52.5303,691135.75519958,0
+ATO.US,D,20151029,000000,52.1169,52.5225,51.8615,52.4538,691847.56500731,0
+ATO.US,D,20151030,000000,52.4459,53.5752,52.4017,53.1893,1954017.7181485,0
+ATO.US,D,20151102,000000,53.2551,53.4496,52.8868,53.2137,714242.58831422,0
+ATO.US,D,20151103,000000,53.1813,53.5104,52.8946,53.3484,654063.6006212,0
+ATO.US,D,20151104,000000,53.3159,53.8384,53.0636,53.2217,755118.19014848,0
+ATO.US,D,20151105,000000,53.0018,53.6105,52.5303,52.7994,1020893.1047953,0
+ATO.US,D,20151106,000000,52.1268,52.4302,50.3188,50.4946,1567639.4115724,0
+ATO.US,D,20151109,000000,50.4868,50.4868,49.9987,50.2256,1273931.8173461,0
+ATO.US,D,20151110,000000,50.3512,51.4511,50.3512,51.4511,892264.28640745,0
+ATO.US,D,20151111,000000,51.3569,51.9402,51.2813,51.7545,581214.60201583,0
+ATO.US,D,20151112,000000,51.6356,52.0393,51.0603,51.1447,404023.85786124,0
+ATO.US,D,20151113,000000,51.1447,51.5758,50.7048,50.8658,708311.8582424,0
+ATO.US,D,20151116,000000,50.8747,51.6426,50.6232,51.5925,376898.71072473,0
+ATO.US,D,20151117,000000,51.6356,51.8615,51.0603,51.1202,442041.01887963,0
+ATO.US,D,20151118,000000,51.2636,52.3211,50.8167,52.2593,741001.13812485,0
+ATO.US,D,20151119,000000,52.7021,53.1873,52.3437,53.0439,1056080.3381233,0
+ATO.US,D,20151120,000000,53.1412,53.5015,52.8829,53.1352,534691.36471139,0
+ATO.US,D,20151123,000000,53.0518,53.3995,52.8534,53.0252,388105.38731132,0
+ATO.US,D,20151124,000000,52.9467,53.3895,52.3938,53.2619,466738.47705817,0
+ATO.US,D,20151125,000000,53.1873,53.3052,52.8534,52.8632,375750.03910367,0
+ATO.US,D,20151127,000000,52.925,53.5339,52.925,53.4152,137171.5544066,0
+ATO.US,D,20151130,000000,53.3895,53.6037,52.82,52.9644,493863.62419467,0
+ATO.US,D,20151201,000000,53.1952,53.5015,52.7699,53.204,448917.77371738,0
+ATO.US,D,20151202,000000,53.2541,53.2541,52.5745,52.6403,477187.51917131,0
+ATO.US,D,20151203,000000,52.5745,52.5745,51.7772,51.9716,804024.31007107,0
+ATO.US,D,20151204,000000,51.9932,52.988,51.9382,52.9153,712328.13561247,0
+ATO.US,D,20151207,000000,52.7454,52.8907,52.3781,52.6835,624214.43168832,0
+ATO.US,D,20151208,000000,52.5048,52.9467,52.328,52.8731,512744.40480277,0
+ATO.US,D,20151209,000000,52.7788,53.5428,52.6924,53.1785,771860.48635569,0
+ATO.US,D,20151210,000000,53.1255,53.204,51.8939,51.9716,524921.54597701,0
+ATO.US,D,20151211,000000,51.7074,52.3781,51.4257,51.6877,684448.40898021,0
+ATO.US,D,20151214,000000,51.5975,52.0472,51.3598,51.7319,478082.62764197,0
+ATO.US,D,20151215,000000,51.6319,52.4734,51.4257,52.3536,386577.89845354,0
+ATO.US,D,20151216,000000,52.5824,53.9768,52.4125,53.7736,688916.82305219,0
+ATO.US,D,20151217,000000,53.7981,54.1467,53.5015,53.6715,556570.09678437,0
+ATO.US,D,20151218,000000,53.6715,53.6882,52.4734,53.3895,1999109.1892303,0
+ATO.US,D,20151221,000000,53.1873,53.3641,52.4557,52.7699,694213.13608507,0
+ATO.US,D,20151222,000000,52.7532,53.2384,52.2082,53.0684,769311.616615,0
+ATO.US,D,20151223,000000,53.2118,53.9159,53.0684,53.7814,403870.09064955,0
+ATO.US,D,20151224,000000,53.6115,53.9159,53.4848,53.6979,145762.15174277,0
+ATO.US,D,20151228,000000,53.6715,54.6131,53.6037,54.5896,652472.9755573,0
+ATO.US,D,20151229,000000,54.7751,55.0728,54.464,54.6161,392887.44576209,0
+ATO.US,D,20151230,000000,54.5101,54.6908,54.3569,54.5288,376886.49081386,0
+ATO.US,D,20151231,000000,54.4944,54.4944,53.4848,53.585,528973.46475376,0
+ATO.US,D,20160104,000000,53.5673,53.585,52.7149,53.0155,632638.02357604,0
+ATO.US,D,20160105,000000,53.0351,53.3995,52.5529,53.2118,694998.26535796,0
+ATO.US,D,20160106,000000,53.0684,53.7058,52.8731,53.3828,482030.67717638,0
+ATO.US,D,20160107,000000,52.8446,53.3012,52.6668,52.8632,508215.9095024,0
+ATO.US,D,20160108,000000,52.8534,55.6678,52.4468,52.925,567432.57921501,0
+ATO.US,D,20160111,000000,52.4557,53.2875,52.4557,53.1008,590301.12406783,0
+ATO.US,D,20160112,000000,53.2963,53.2963,52.2868,52.7788,625388.561457,0
+ATO.US,D,20160113,000000,52.933,53.0351,52.2868,52.4822,605038.33656771,0
+ATO.US,D,20160114,000000,52.6001,53.7736,52.5824,53.5339,535486.67724334,0
+ATO.US,D,20160115,000000,51.9029,53.6174,51.0023,53.5261,816504.91236505,0
+ATO.US,D,20160119,000000,53.9336,54.5896,53.6037,54.3667,733976.72603086,0
+ATO.US,D,20160120,000000,54.2773,54.5592,52.3211,53.0351,684829.26286876,0
+ATO.US,D,20160121,000000,53.0773,53.2875,52.3781,53.0252,770987.78105494,0
+ATO.US,D,20160122,000000,53.2963,54.4717,52.549,54.4207,663616.51593777,0
+ATO.US,D,20160125,000000,54.5011,55.2162,53.8413,54.2685,853144.27843373,0
+ATO.US,D,20160126,000000,54.5188,55.6521,54.5188,55.602,982522.58468792,0
+ATO.US,D,20160127,000000,55.5843,56.0214,55.0875,55.3634,703974.80821221,0
+ATO.US,D,20160128,000000,55.7523,57.4688,55.6845,57.1133,1183625.6577482,0
+ATO.US,D,20160129,000000,57.5572,58.8368,57.4286,58.8368,2062872.6841097,0
+ATO.US,D,20160201,000000,58.8722,59.3405,58.1258,58.3046,1329656.6475299,0
+ATO.US,D,20160202,000000,58.3723,59.477,57.7526,59.4162,952422.90758236,0
+ATO.US,D,20160203,000000,58.6502,59.9612,58.5648,59.2649,1238720.1441965,0
+ATO.US,D,20160204,000000,59.2119,59.4613,58.5265,59.1863,1172260.1223203,0
+ATO.US,D,20160205,000000,59.1432,59.3738,58.3723,59.1048,786553.91084166,0
+ATO.US,D,20160208,000000,59.0528,59.4349,58.6551,59.3738,606873.35984887,0
+ATO.US,D,20160209,000000,59.2738,60.3333,58.8211,60.1811,794817.62556225,0
+ATO.US,D,20160210,000000,60.2774,60.2774,59.2404,59.7411,1029504.0686497,0
+ATO.US,D,20160211,000000,59.315,59.9523,59.1529,59.7481,741638.61014151,0
+ATO.US,D,20160212,000000,60.2774,60.4207,58.439,59.3562,1453900.5545701,0
+ATO.US,D,20160216,000000,60.0034,60.2842,59.3405,59.8679,1309172.0036211,0
+ATO.US,D,20160217,000000,59.8846,59.9091,58.6767,59.1952,1258454.2819132,0
+ATO.US,D,20160218,000000,59.2914,60.8804,59.0764,60.5631,1428208.1919823,0
+ATO.US,D,20160219,000000,60.1104,60.625,59.751,59.9484,1041497.9111611,0
+ATO.US,D,20160222,000000,60.026,60.2587,59.855,60.1713,930641.93479629,0
+ATO.US,D,20160223,000000,60.1713,60.7586,60.0191,60.2489,707128.56354058,0
+ATO.US,D,20160224,000000,60.2489,60.8047,59.2404,60.7684,1529938.9499106,0
+ATO.US,D,20160225,000000,61.0767,61.4902,60.7487,61.2476,749489.90287051,0
+ATO.US,D,20160226,000000,60.9943,61.1721,59.696,59.9916,1028880.8531957,0
+ATO.US,D,20160229,000000,59.9041,60.1447,58.2809,59.3572,8004494.7698089,0
+ATO.US,D,20160301,000000,59.6401,59.8473,58.9634,59.2404,1059260.5699251,0
+ATO.US,D,20160302,000000,59.2649,60.1713,58.6659,60.1447,873492.46667121,0
+ATO.US,D,20160303,000000,60.1104,60.1203,59.1118,59.5389,1136840.710686,0
+ATO.US,D,20160304,000000,59.1352,60.787,59.1285,60.461,1202836.3759496,0
+ATO.US,D,20160307,000000,60.13,60.6054,59.9317,60.4443,955279.31174641,0
+ATO.US,D,20160308,000000,60.8567,61.0178,60.3766,60.5307,830560.86483436,0
+ATO.US,D,20160309,000000,60.35,61.12,60.0947,60.6426,717083.7175897,0
+ATO.US,D,20160310,000000,60.7104,60.9589,60.1958,60.6603,891173.659363,0
+ATO.US,D,20160311,000000,60.839,60.9756,60.4109,60.676,779933.77413201,0
+ATO.US,D,20160314,000000,60.7968,61.0591,60.2989,60.9676,574594.4653062,0
+ATO.US,D,20160315,000000,60.787,61.659,60.787,61.3349,678055.35894745,0
+ATO.US,D,20160316,000000,61.2309,61.9153,60.7419,61.8722,796297.2531025,0
+ATO.US,D,20160317,000000,61.8722,62.5644,61.6503,62.3759,775662.91528566,0
+ATO.US,D,20160318,000000,61.9497,62.2089,60.9048,61.6433,1927419.045505,0
+ATO.US,D,20160321,000000,61.4126,61.5716,60.7183,60.9943,693357.7423247,0
+ATO.US,D,20160322,000000,61.1554,61.4803,60.839,61.2397,527908.29585692,0
+ATO.US,D,20160323,000000,61.3154,61.6079,60.7968,61.4381,444638.76826377,0
+ATO.US,D,20160324,000000,61.4715,62.0194,61.2663,61.8966,574390.80012516,0
+ATO.US,D,20160328,000000,62.205,62.4103,61.6679,62.0587,449931.00799303,0
+ATO.US,D,20160329,000000,62.2669,63.6074,61.8231,63.5661,777647.63247488,0
+ATO.US,D,20160330,000000,63.7959,63.7959,63.1546,63.3265,583829.66294036,0
+ATO.US,D,20160331,000000,63.2351,63.6594,62.8305,63.5062,936367.98136117,0
+ATO.US,D,20160401,000000,63.2675,64.0198,62.9621,63.7616,925604.27654332,0
+ATO.US,D,20160404,000000,64.005,64.005,63.1222,63.6074,814149.52454635,0
+ATO.US,D,20160405,000000,63.5907,63.5907,62.4889,62.6086,553467.25775126,0
+ATO.US,D,20160406,000000,62.4623,62.8462,62.2541,62.8384,580721.73227772,0
+ATO.US,D,20160407,000000,62.8158,63.1459,62.538,62.9768,1612319.4789884,0
+ATO.US,D,20160408,000000,63.0269,63.7703,62.7185,63.4453,678186.72298921,0
+ATO.US,D,20160411,000000,63.575,63.8146,62.9621,63.0604,465114.24723939,0
+ATO.US,D,20160412,000000,63.0182,63.626,62.8462,63.2735,743629.43728614,0
+ATO.US,D,20160413,000000,63.4207,63.4207,62.6204,63.189,417528.89601585,0
+ATO.US,D,20160414,000000,63.189,63.5661,62.5143,62.5143,566772.70402845,0
+ATO.US,D,20160415,000000,62.6352,63.2351,62.53,62.9701,793034.53690227,0
+ATO.US,D,20160418,000000,63.189,63.189,62.7903,63.0092,447403.52309636,0
+ATO.US,D,20160419,000000,63.0092,63.515,62.7639,63.3167,444400.48000196,0
+ATO.US,D,20160420,000000,63.3795,63.7055,62.041,62.1039,406449.5101674,0
+ATO.US,D,20160421,000000,61.932,61.932,60.2116,60.3766,553790.0670632,0
+ATO.US,D,20160422,000000,60.3677,61.111,60.2754,60.9844,486337.17742943,0
+ATO.US,D,20160425,000000,60.8714,61.1721,60.7183,60.9943,455498.19571669,0
+ATO.US,D,20160426,000000,61.1396,61.6079,61.0502,61.3252,418841.51810763,0
+ATO.US,D,20160427,000000,61.4126,61.99,60.7586,61.4027,443743.6597931,0
+ATO.US,D,20160428,000000,61.0679,61.986,60.9756,61.6346,359612.62848415,0
+ATO.US,D,20160429,000000,61.3095,62.1668,60.8881,62.041,736136.59527577,0
+ATO.US,D,20160502,000000,62.205,62.7009,62.0508,62.3847,728920.73791161,0
+ATO.US,D,20160503,000000,62.6676,62.8462,62.1569,62.2757,613005.71844991,0
+ATO.US,D,20160504,000000,62.3936,63.9952,62.1304,63.3618,752400.27830753,0
+ATO.US,D,20160505,000000,61.7356,64.0119,61.6767,62.916,1082768.6234465,0
+ATO.US,D,20160506,000000,62.9257,63.1635,62.258,62.9337,676153.12615655,0
+ATO.US,D,20160509,000000,63.1988,63.8224,62.9828,63.5425,633290.77048126,0
+ATO.US,D,20160510,000000,63.626,64.1808,63.4719,63.6771,471263.91738083,0
+ATO.US,D,20160511,000000,63.7134,64.1033,63.3972,63.736,665151.13307689,0
+ATO.US,D,20160512,000000,63.575,63.8902,63.3952,63.7055,1422005.5688936,0
+ATO.US,D,20160513,000000,63.736,64.1583,63.1379,63.5062,944888.31420987,0
+ATO.US,D,20160516,000000,63.6427,64.2231,63.2823,64.1318,1167267.2704072,0
+ATO.US,D,20160517,000000,63.9952,63.9952,61.932,62.2207,693851.63038873,0
+ATO.US,D,20160518,000000,61.8299,62.7088,61.1945,61.3753,690971.80472885,0
+ATO.US,D,20160519,000000,61.1464,61.9006,60.9372,61.8418,469775.12490743,0
+ATO.US,D,20160520,000000,61.936,62.1176,61.4902,62.0224,597443.66196682,0
+ATO.US,D,20160523,000000,62.0715,62.1913,61.4469,61.4725,377639.0336578,0
+ATO.US,D,20160524,000000,61.4902,62.3484,61.008,62.2983,866634.04169976,0
+ATO.US,D,20160525,000000,62.1618,62.3907,61.7465,61.8161,563334.83577253,0
+ATO.US,D,20160526,000000,61.9006,62.3238,61.8251,62.2541,557672.94373969,0
+ATO.US,D,20160527,000000,62.3818,62.536,61.8418,62.5281,589138.19588411,0
+ATO.US,D,20160531,000000,62.5625,62.917,62.2443,62.7078,1177684.7444174,0
+ATO.US,D,20160601,000000,62.7078,63.2283,62.4692,62.7176,623383.47774969,0
+ATO.US,D,20160602,000000,62.8158,62.8158,62.2983,62.536,642363.03597058,0
+ATO.US,D,20160603,000000,63.2194,64.4764,62.9935,64.2859,657895.56100243,0
+ATO.US,D,20160606,000000,64.5048,64.5697,63.7674,63.9658,624076.95769112,0
+ATO.US,D,20160607,000000,63.9392,64.3497,62.8639,64.0503,413076.77515836,0
+ATO.US,D,20160608,000000,64.174,64.5697,63.9559,64.4313,384886.45912503,0
+ATO.US,D,20160609,000000,64.5138,65.7992,64.4313,65.7117,322262.47093365,0
+ATO.US,D,20160610,000000,65.7216,65.9091,65.2571,65.3327,383478.11439815,0
+ATO.US,D,20160613,000000,65.3936,65.6617,65.0156,65.1521,453206.96243002,0
+ATO.US,D,20160614,000000,65.205,65.6351,64.9055,65.6077,567563.94325678,0
+ATO.US,D,20160615,000000,65.6951,65.7039,64.7759,65.3778,640401.7402772,0
+ATO.US,D,20160616,000000,65.2924,65.8747,65.1785,65.6617,312667.80425496,0
+ATO.US,D,20160617,000000,65.3239,65.5576,64.7591,65.3612,706642.8220838,0
+ATO.US,D,20160620,000000,65.3612,65.6784,64.9626,65.532,461387.1744264,0
+ATO.US,D,20160621,000000,65.532,66.1645,65.205,65.918,386277.49231151,0
+ATO.US,D,20160622,000000,66.1104,66.1517,65.6853,65.8403,574964.11760978,0
+ATO.US,D,20160623,000000,65.973,66.1734,65.6077,66.1734,382616.61068235,0
+ATO.US,D,20160624,000000,65.6174,67.0532,65.2483,66.2804,631699.12709145,0
+ATO.US,D,20160627,000000,66.0919,67.2074,66.0652,66.9855,580487.51731952,0
+ATO.US,D,20160628,000000,67.1239,67.3145,66.3373,67.2958,518918.51476593,0
+ATO.US,D,20160629,000000,67.6052,68.1805,67.393,67.501,492498.04915582,0
+ATO.US,D,20160630,000000,67.8281,69.9795,67.6895,69.9531,1333093.4974599,0
+ATO.US,D,20160701,000000,70.5108,70.5108,68.5763,69.2214,691225.36787924,0
+ATO.US,D,20160705,000000,69.4119,69.8941,68.8767,69.79,830852.10604325,0
+ATO.US,D,20160706,000000,69.7645,70.1583,69.2214,69.8166,1022659.9002408,0
+ATO.US,D,20160707,000000,69.4219,69.4219,68.372,68.4751,541452.03039594,0
+ATO.US,D,20160708,000000,68.4054,68.8424,67.6895,68.8188,618460.890324,0
+ATO.US,D,20160711,000000,68.5694,68.921,68.045,68.8944,600232.85662113,0
+ATO.US,D,20160712,000000,68.4123,69.1703,68.103,68.7402,660792.69820268,0
+ATO.US,D,20160713,000000,69.2401,69.6762,68.9259,69.4542,427173.46066389,0
+ATO.US,D,20160714,000000,68.8846,69.3177,68.6706,68.8944,504135.47760031,0
+ATO.US,D,20160715,000000,68.9564,69.3344,68.6293,68.8689,402205.12779457,0
+ATO.US,D,20160718,000000,68.9397,69.1459,68.5763,68.7305,300526.3044874,0
+ATO.US,D,20160719,000000,68.8522,68.8522,68.5606,68.756,286406.19748606,0
+ATO.US,D,20160720,000000,68.7658,68.8473,68.4839,68.5262,247145.66053742,0
+ATO.US,D,20160721,000000,68.3446,68.756,67.9006,68.591,321938.64329581,0
+ATO.US,D,20160722,000000,68.4918,69.3423,68.4123,69.2588,267484.68384175,0
+ATO.US,D,20160725,000000,68.9297,68.9464,68.4987,68.7737,338594.38180106,0
+ATO.US,D,20160726,000000,68.861,69.0319,68.2906,68.4653,288802.31834098,0
+ATO.US,D,20160727,000000,68.4653,68.5517,67.4342,67.8191,599496.60699167,0
+ATO.US,D,20160728,000000,67.7857,68.4123,67.5344,68.2169,390142.0391217,0
+ATO.US,D,20160729,000000,68.2836,68.8846,68.2415,68.6391,652210.24747376,0
+ATO.US,D,20160801,000000,68.5262,68.6009,68.0253,68.32,330127.00189942,0
+ATO.US,D,20160802,000000,68.0873,68.3003,67.6561,68.1472,436226.37796101,0
+ATO.US,D,20160803,000000,68.2502,68.3544,67.2958,67.88,437488.08375754,0
+ATO.US,D,20160804,000000,67.0453,68.9721,67.0109,67.9684,538669.96402297,0
+ATO.US,D,20160805,000000,67.9321,67.9321,66.848,67.1995,437108.2481949,0
+ATO.US,D,20160808,000000,67.0709,67.501,66.519,66.7703,410686.76425888,0
+ATO.US,D,20160809,000000,66.7203,67.0355,66.4846,66.5907,350005.7418946,0
+ATO.US,D,20160810,000000,66.7203,66.9177,66.4208,66.575,376109.5081482,0
+ATO.US,D,20160811,000000,66.5377,66.9,66.4021,66.5377,239326.95423739,0
+ATO.US,D,20160812,000000,66.8313,67.0983,66.3648,66.4591,205327.08891496,0
+ATO.US,D,20160815,000000,66.4679,66.5563,65.0941,65.1785,547247.32312237,0
+ATO.US,D,20160816,000000,64.9469,65.0323,63.8804,63.8961,576234.98833947,0
+ATO.US,D,20160817,000000,63.8558,64.7995,63.5474,64.7317,536070.17798702,0
+ATO.US,D,20160818,000000,64.8878,65.7511,64.7367,65.7511,653352.80913939,0
+ATO.US,D,20160819,000000,64.9989,65.4408,64.447,64.9566,454905.53003988,0
+ATO.US,D,20160822,000000,65.0705,65.3013,64.8614,65.0774,350438.53040431,0
+ATO.US,D,20160823,000000,65.1471,65.5703,64.7504,64.7926,409549.29422279,0
+ATO.US,D,20160824,000000,64.7416,64.8466,64.1081,64.6365,410467.82418926,0
+ATO.US,D,20160825,000000,64.5953,65.0607,64.0296,64.8073,361777.58935858,0
+ATO.US,D,20160826,000000,64.9065,65.3367,63.6761,63.8323,319117.88053843,0
+ATO.US,D,20160829,000000,64.0079,64.8162,64.0079,64.439,350375.39419819,0
+ATO.US,D,20160830,000000,64.5864,65.1128,63.7616,63.9186,393718.39970072,0
+ATO.US,D,20160831,000000,63.8411,64.2103,63.3668,63.7527,488573.42111722,0
+ATO.US,D,20160901,000000,63.736,63.8823,63.191,63.3668,318352.09945773,0
+ATO.US,D,20160902,000000,63.4493,64.3654,63.2607,63.9883,617181.87298709,0
+ATO.US,D,20160906,000000,64.118,64.826,64.0817,64.6129,571455.98486642,0
+ATO.US,D,20160907,000000,64.6444,65.864,64.2928,65.318,496502.10661502,0
+ATO.US,D,20160908,000000,65.1638,65.5459,64.8702,65.2159,382350.8276211,0
+ATO.US,D,20160909,000000,64.5215,64.9232,62.1648,62.1815,631297.90668481,0
+ATO.US,D,20160912,000000,62.0842,63.4316,61.9457,63.3471,805114.93711552,0
+ATO.US,D,20160913,000000,63.1232,63.191,62.4408,62.7953,859019.00058077,0
+ATO.US,D,20160914,000000,62.9053,63.4159,62.5252,62.8365,878863.11749517,0
+ATO.US,D,20160915,000000,62.8786,63.6584,62.804,63.5887,606685.9878823,0
+ATO.US,D,20160916,000000,63.3569,64.2074,63.0613,64.0904,1002185.4395912,0
+ATO.US,D,20160919,000000,64.0904,65.3013,64.0904,65.2689,574727.86599979,0
+ATO.US,D,20160920,000000,65.6755,65.7422,65.0077,65.0508,717670.27331108,0
+ATO.US,D,20160921,000000,65.2423,66.5583,65.1294,66.4856,447442.21948075,0
+ATO.US,D,20160922,000000,66.9726,67.229,66.3048,67.1701,716752.76167051,0
+ATO.US,D,20160923,000000,66.8166,67.0572,66.2971,66.2971,549883.7688909,0
+ATO.US,D,20160926,000000,66.2567,66.6594,66.1006,66.3215,319162.68687826,0
+ATO.US,D,20160927,000000,66.3933,66.7222,65.5497,65.6676,382378.32242055,0
+ATO.US,D,20160928,000000,65.7334,65.8895,65.0341,65.6037,319640.28172779,0
+ATO.US,D,20160929,000000,65.6313,65.6313,64.4038,64.7759,437226.37399989,0
+ATO.US,D,20160930,000000,65.1373,65.1638,63.9756,64.4205,734668.16932049,0
+ATO.US,D,20161003,000000,64.3104,64.3487,63.3668,63.7782,567017.1022457,0
+ATO.US,D,20161004,000000,63.7046,63.8323,61.1995,61.6522,669336.45254722,0
+ATO.US,D,20161005,000000,61.7916,62.0577,60.9519,61.0796,672041.1261514,0
+ATO.US,D,20161006,000000,61.0207,61.4764,60.5798,61.1915,583443.71742229,0
+ATO.US,D,20161007,000000,61.5559,61.9026,60.4669,60.6132,664661.31831649,0
+ATO.US,D,20161010,000000,60.4836,61.382,60.2784,61.1601,445674.40570934,0
+ATO.US,D,20161011,000000,60.9422,61.005,59.6274,59.6528,685076.71606371,0
+ATO.US,D,20161012,000000,59.7421,60.7095,59.7421,60.5788,381967.93708076,0
+ATO.US,D,20161013,000000,60.6751,61.8928,60.6751,61.4283,609438.52280403,0
+ATO.US,D,20161014,000000,61.281,61.9654,60.9128,61.4902,554328.76146705,0
+ATO.US,D,20161017,000000,61.5835,62.0577,61.4371,62.0087,304905.10587971,0
+ATO.US,D,20161018,000000,62.2483,62.6657,61.4902,62.4309,530104.82483443,0
+ATO.US,D,20161019,000000,62.4742,62.8335,61.9988,62.5586,421224.40072577,0
+ATO.US,D,20161020,000000,62.534,63.0446,62.1628,62.4309,506891.06749975,0
+ATO.US,D,20161021,000000,62.0842,62.3013,61.6787,62.0391,341932.45411828,0
+ATO.US,D,20161024,000000,62.4918,62.6116,61.9075,62.1549,264761.68037128,0
+ATO.US,D,20161025,000000,62.0391,62.4221,61.8829,62.4024,296876.62444321,0
+ATO.US,D,20161026,000000,62.2757,62.6724,61.9379,62.6116,259845.20290103,0
+ATO.US,D,20161027,000000,62.3013,62.6038,61.6787,62.1648,362051.51902708,0
+ATO.US,D,20161028,000000,62.2119,62.7953,62.0842,62.2669,278435.76062616,0
+ATO.US,D,20161031,000000,62.8365,64.5776,62.4505,64.3487,1263998.048141,0
+ATO.US,D,20161101,000000,64.2555,64.2555,62.2207,62.2394,394290.69885945,0
+ATO.US,D,20161102,000000,62.1962,62.258,61.1848,61.3144,423953.51415167,0
+ATO.US,D,20161103,000000,61.005,62.0842,60.6593,61.7288,365894.68099326,0
+ATO.US,D,20161104,000000,62.0655,62.5782,61.391,61.391,407703.06935668,0
+ATO.US,D,20161107,000000,61.8829,62.9925,61.4626,62.9327,379706.23524533,0
+ATO.US,D,20161108,000000,62.8287,63.9608,62.8287,63.2951,474218.08083177,0
+ATO.US,D,20161109,000000,62.0655,62.9053,61.6433,62.3445,397579.8915332,0
+ATO.US,D,20161110,000000,62.6214,63.191,59.2659,60.9619,952585.8397272,0
+ATO.US,D,20161111,000000,60.8057,61.8338,60.7684,61.0443,672859.86017917,0
+ATO.US,D,20161114,000000,60.6231,61.4283,60.1163,61.3419,651574.81210892,0
+ATO.US,D,20161115,000000,61.5284,62.2924,61.4283,61.8103,672997.33417637,0
+ATO.US,D,20161116,000000,61.7101,62.258,61.1848,61.661,562151.54107071,0
+ATO.US,D,20161117,000000,61.333,62.0489,61.281,61.6522,444803.73706041,0
+ATO.US,D,20161118,000000,61.9556,62.4829,61.6924,61.9654,720763.94741105,0
+ATO.US,D,20161121,000000,62.1863,63.3127,61.9821,63.0092,669953.55804576,0
+ATO.US,D,20161122,000000,62.9053,63.3668,62.4408,62.6116,668280.44858354,0
+ATO.US,D,20161123,000000,61.879,62.6657,61.879,62.2817,491199.6836267,0
+ATO.US,D,20161125,000000,62.4299,63.4737,62.4299,63.4463,297117.96768274,0
+ATO.US,D,20161128,000000,63.6565,63.6928,63.0908,63.2823,738063.26788838,0
+ATO.US,D,20161129,000000,63.1192,64.6729,62.9945,64.5432,848401.93469327,0
+ATO.US,D,20161130,000000,63.3707,64.0375,61.9075,61.9075,1109551.6130789,0
+ATO.US,D,20161201,000000,61.7602,62.2227,60.5582,61.0699,900432.27849296,0
+ATO.US,D,20161202,000000,61.497,62.4299,61.497,62.2099,664725.47284853,0
+ATO.US,D,20161205,000000,62.098,62.098,61.1691,61.933,494318.81587429,0
+ATO.US,D,20161206,000000,62.0892,62.265,61.6031,61.8545,499304.5395061,0
+ATO.US,D,20161207,000000,62.2551,62.9444,61.8545,62.9444,726544.9835748,0
+ATO.US,D,20161208,000000,62.3425,63.6751,61.7867,63.6289,517972.49,0
+ATO.US,D,20161209,000000,63.7596,64.0032,63.2558,63.7429,346790.88701192,0
+ATO.US,D,20161212,000000,63.4993,64.4597,63.405,64.3871,579910.12653128,0
+ATO.US,D,20161213,000000,64.5991,65.0941,64.2388,64.3684,529222.95460054,0
+ATO.US,D,20161214,000000,64.719,64.9026,63.0211,63.0289,558071.10916861,0
+ATO.US,D,20161215,000000,62.7883,63.7282,62.6901,63.5464,521005.06454566,0
+ATO.US,D,20161216,000000,63.734,64.7955,63.6682,64.553,1835840.9968514,0
+ATO.US,D,20161219,000000,64.9125,65.0411,64.0914,64.5078,546984.59503883,0
+ATO.US,D,20161220,000000,64.5432,65.1579,64.332,64.7798,479369.79158613,0
+ATO.US,D,20161221,000000,64.5716,65.2856,64.4911,64.6482,268212.78686397,0
+ATO.US,D,20161222,000000,64.6915,65.1285,64.2947,64.988,361407.937055,0
+ATO.US,D,20161223,000000,65.1285,65.2777,64.7778,64.9459,234926.76800107,0
+ATO.US,D,20161227,000000,64.5893,65.5026,64.1857,65.0489,293482.54420121,0
+ATO.US,D,20161228,000000,65.1108,65.1108,63.9805,64.1465,297877.63880801,0
+ATO.US,D,20161229,000000,64.2849,65.1618,64.2849,64.9792,414527.88957325,0
+ATO.US,D,20161230,000000,65.0588,65.1766,64.4057,64.5432,381039.22385523,0
+ATO.US,D,20170103,000000,64.7101,64.8938,64.1042,64.8938,518722.99619213,0
+ATO.US,D,20170104,000000,64.988,65.975,64.988,65.258,763221.00937607,0
+ATO.US,D,20170105,000000,65.1883,65.7197,64.4233,64.9369,458019.57065795,0
+ATO.US,D,20170106,000000,64.7287,64.9369,64.4233,64.5629,586466.10870889,0
+ATO.US,D,20170109,000000,64.7003,64.7003,63.6751,63.7282,366131.95092917,0
+ATO.US,D,20170110,000000,63.7517,64.0149,63.1429,63.7959,527424.59105196,0
+ATO.US,D,20170111,000000,63.6122,64.4911,63.6122,64.4911,388926.15799091,0
+ATO.US,D,20170112,000000,64.4233,65.0588,63.7282,64.8574,563726.89124603,0
+ATO.US,D,20170113,000000,64.6414,65.3651,64.6315,65.1618,449398.42354462,0
+ATO.US,D,20170117,000000,65.4672,65.7197,64.9125,65.0588,394216.36106836,0
+ATO.US,D,20170118,000000,65.0146,65.9652,65.0146,65.4928,472027.66180972,0
+ATO.US,D,20170119,000000,65.0685,65.6332,64.4991,64.6414,404110.41556317,0
+ATO.US,D,20170120,000000,64.6915,65.1531,64.5245,65.0313,401305.94602029,0
+ATO.US,D,20170123,000000,65.0852,65.2777,64.4931,64.7554,340936.53138299,0
+ATO.US,D,20170124,000000,64.7798,65.5369,64.4323,65.4054,476033.75592072,0
+ATO.US,D,20170125,000000,65.0941,65.7992,65.0224,65.2679,509830.97438803,0
+ATO.US,D,20170126,000000,65.3268,66.0505,65.2856,65.8934,423115.4319317,0
+ATO.US,D,20170127,000000,65.8837,66.2784,65.3798,65.5793,242191.50500869,0
+ATO.US,D,20170130,000000,65.3367,65.6244,64.8054,65.1285,302379.65763484,0
+ATO.US,D,20170131,000000,65.1982,66.3815,65.0313,66.3118,571442.74662964,0
+ATO.US,D,20170201,000000,65.8837,66.353,64.6729,64.9026,397852.80287579,0
+ATO.US,D,20170202,000000,64.9272,65.4761,64.7641,65.3553,502282.12445287,0
+ATO.US,D,20170203,000000,65.7815,66.1046,65.4329,66.0505,290469.31784776,0
+ATO.US,D,20170206,000000,66.2784,66.2784,65.3455,65.4928,417876.14514951,0
+ATO.US,D,20170207,000000,65.4329,66.2166,65.4329,66.1291,609039.3390492,0
+ATO.US,D,20170208,000000,66.0398,66.0398,63.1773,65.702,936210.14084586,0
+ATO.US,D,20170209,000000,65.8246,66.1478,65.3877,65.4152,438867.91535906,0
+ATO.US,D,20170210,000000,65.2856,65.7451,65.1206,65.6774,402080.89203414,0
+ATO.US,D,20170213,000000,65.7541,65.9032,65.3877,65.8336,262111.99636599,0
+ATO.US,D,20170214,000000,65.3003,65.8483,65.3003,65.4928,413703.04559004,0
+ATO.US,D,20170215,000000,64.8388,65.9111,64.827,65.8837,352434.44917849,0
+ATO.US,D,20170216,000000,66.0505,66.3353,65.6332,66.0692,382832.49577426,0
+ATO.US,D,20170217,000000,65.9199,66.2352,65.3455,66.1871,465938.07289669,0
+ATO.US,D,20170221,000000,65.857,67.059,65.8246,67.059,488205.80546545,0
+ATO.US,D,20170222,000000,66.9835,67.4274,66.8067,67.2417,459928.93173018,0
+ATO.US,D,20170223,000000,67.4803,68.1972,67.2791,68.101,413080.84846197,0
+ATO.US,D,20170224,000000,68.0754,68.7835,68.0038,68.4496,359469.04453153,0
+ATO.US,D,20170227,000000,68.3357,68.6548,68.2512,68.5321,320452.90580013,0
+ATO.US,D,20170228,000000,68.5026,68.9593,68.1972,68.5498,608274.5762944,0
+ATO.US,D,20170301,000000,67.7603,69.0113,66.6211,68.8375,468084.70390482,0
+ATO.US,D,20170302,000000,68.6873,69.3364,68.5969,69.028,424934.16199837,0
+ATO.US,D,20170303,000000,69.028,69.0644,68.2071,68.645,393166.46706011,0
+ATO.US,D,20170306,000000,68.5802,68.5802,68.1599,68.4084,282180.14497953,0
+ATO.US,D,20170307,000000,68.2512,68.5409,68.1098,68.3013,318519.10490618,0
+ATO.US,D,20170308,000000,67.5952,68.0558,67.0326,67.0944,366950.68495694,0
+ATO.US,D,20170309,000000,67.173,67.445,66.6898,66.7626,380400.73351268,0
+ATO.US,D,20170310,000000,67.3154,68.1687,67.007,68.1452,532714.79412942,0
+ATO.US,D,20170313,000000,67.9949,68.4319,67.8368,68.4152,358666.60371823,0
+ATO.US,D,20170314,000000,68.4015,68.6263,68.1275,68.5802,474613.191283,0
+ATO.US,D,20170315,000000,68.8453,70.3566,68.8453,70.0002,548432.65447601,0
+ATO.US,D,20170316,000000,70.0365,70.0365,69.2214,69.573,438914.7583507,0
+ATO.US,D,20170317,000000,69.5082,70.2545,69.2922,69.9845,1356382.6109116,0
+ATO.US,D,20170320,000000,70.0699,70.4568,68.7786,68.8797,340690.09651394,0
+ATO.US,D,20170321,000000,68.8876,70.0522,68.7933,69.9579,529630.28496261,0
+ATO.US,D,20170322,000000,69.9403,70.1937,69.3265,69.9305,511729.1338753,0
+ATO.US,D,20170323,000000,69.843,70.5265,69.6752,70.176,376596.26793089,0
+ATO.US,D,20170324,000000,70.283,70.4038,70.0002,70.1671,322567.9687052,0
+ATO.US,D,20170327,000000,70.1671,70.448,69.3511,70.3154,299812.45802787,0
+ATO.US,D,20170328,000000,70.0188,70.5354,69.8087,70.3949,385385.43881856,0
+ATO.US,D,20170329,000000,70.2545,70.2545,69.8186,69.9128,396701.07627703,0
+ATO.US,D,20170330,000000,70.0188,70.0188,69.0545,69.1693,537066.10072229,0
+ATO.US,D,20170331,000000,69.1526,69.5543,68.9593,69.1596,559072.12353341,0
+ATO.US,D,20170403,000000,69.0821,69.186,68.6627,69.0821,466109.15164875,0
+ATO.US,D,20170404,000000,68.9681,69.9707,68.8375,69.739,460588.80691673,0
+ATO.US,D,20170405,000000,69.792,70.1494,69.3972,70.0699,364157.41699901,0
+ATO.US,D,20170406,000000,70.1937,70.4293,69.5446,70.3518,256235.23756713,0
+ATO.US,D,20170407,000000,70.3419,70.6415,70.1072,70.1494,210742.54607875,0
+ATO.US,D,20170410,000000,70.1937,70.283,69.7743,70.2545,229285.24248633,0
+ATO.US,D,20170411,000000,70.2918,70.5354,69.9432,70.4744,348050.55615664,0
+ATO.US,D,20170412,000000,70.283,70.6149,70.0276,70.4744,328942.68887169,0
+ATO.US,D,20170413,000000,70.4844,70.4844,69.6251,70.176,357700.21243421,0
+ATO.US,D,20170417,000000,70.3076,70.9556,70.0002,70.9192,211468.61244915,0
+ATO.US,D,20170418,000000,71.0431,71.0509,70.2918,70.7622,376350.85138773,0
+ATO.US,D,20170419,000000,70.7347,70.7347,69.9658,70.0984,317876.54126,0
+ATO.US,D,20170420,000000,70.116,70.1671,69.5171,69.9756,290102.7205219,0
+ATO.US,D,20170421,000000,69.8971,70.2918,69.7125,69.8971,440470.76033383,0
+ATO.US,D,20170424,000000,70.1494,70.2457,69.7311,70.0522,428930.07285033,0
+ATO.US,D,20170425,000000,69.9658,70.6562,69.3972,70.448,307134.22128617,0
+ATO.US,D,20170426,000000,70.4844,71.5164,70.2545,71.1571,461665.17739852,0
+ATO.US,D,20170427,000000,71.3308,71.8562,71.1738,71.2699,345753.21291454,0
+ATO.US,D,20170428,000000,71.2453,71.2453,70.3518,70.9389,1019186.3905783,0
+ATO.US,D,20170501,000000,71.1648,71.1648,70.4744,70.6659,408796.75137885,0
+ATO.US,D,20170502,000000,70.6149,71.3357,70.4744,70.6749,304329.75174328,0
+ATO.US,D,20170503,000000,70.4391,70.6454,70.0276,70.1416,270332.94139856,0
+ATO.US,D,20170504,000000,70.5687,71.3229,68.7737,71.2552,494563.21409154,0
+ATO.US,D,20170505,000000,71.6921,72.1223,71.2964,71.9456,407039.12086649,0
+ATO.US,D,20170508,000000,72.1026,72.4454,71.4447,71.7157,323112.77306448,0
+ATO.US,D,20170509,000000,71.6126,71.6215,70.448,70.5265,378077.93212293,0
+ATO.US,D,20170510,000000,70.5776,71.0608,70.4038,70.8231,271431.71505026,0
+ATO.US,D,20170511,000000,70.5001,70.7622,70.1937,70.7347,400730.59188386,0
+ATO.US,D,20170512,000000,70.9192,71.3937,70.5963,71.2179,432581.78954634,0
+ATO.US,D,20170515,000000,71.1404,71.5429,70.9989,71.2366,364663.52497388,0
+ATO.US,D,20170516,000000,71.3151,71.4722,70.2545,70.3331,289934.69674753,0
+ATO.US,D,20170517,000000,70.3331,70.8801,69.9491,70.5265,480735.36662498,0
+ATO.US,D,20170518,000000,70.6512,71.1167,69.9717,70.7544,372011.76470573,0
+ATO.US,D,20170519,000000,70.8948,71.5026,70.2899,71.3897,277823.74675713,0
+ATO.US,D,20170522,000000,71.4241,71.98,71.0057,71.7865,449581.72220755,0
+ATO.US,D,20170523,000000,71.8984,72.4983,71.5822,72.2794,377075.89943223,0
+ATO.US,D,20170524,000000,72.3835,72.6397,72.1125,72.3393,328079.14850409,0
+ATO.US,D,20170525,000000,72.4639,73.2869,72.1989,73.1661,405028.94552965,0
+ATO.US,D,20170526,000000,73.2034,73.3439,72.7537,72.9481,419854.75238329,0
+ATO.US,D,20170530,000000,73.0258,73.4009,72.63,73.2467,317336.82853026,0
+ATO.US,D,20170531,000000,73.2918,73.6258,73.0611,73.3518,1150772.4273949,0
+ATO.US,D,20170601,000000,73.3351,75.7047,73.2114,74.3298,537823.73519576,0
+ATO.US,D,20170602,000000,74.7982,75.0143,74.1983,74.7344,318737.02664989,0
+ATO.US,D,20170605,000000,74.5852,74.6961,73.8261,73.8525,297236.09348774,0
+ATO.US,D,20170606,000000,73.9685,74.1894,73.7662,74.049,478996.06597892,0
+ATO.US,D,20170607,000000,74.1345,74.215,73.7319,73.775,416752.93167609,0
+ATO.US,D,20170608,000000,73.5471,73.8024,72.7184,73.5561,499035.70146713,0
+ATO.US,D,20170609,000000,73.5108,73.8024,73.1062,73.6444,350658.48879983,0
+ATO.US,D,20170612,000000,73.6699,73.9763,73.285,73.8722,358280.65820017,0
+ATO.US,D,20170613,000000,74.0303,74.707,73.7043,74.2532,403382.31254096,0
+ATO.US,D,20170614,000000,74.7443,75.1999,74.4536,74.92,396350.77216563,0
+ATO.US,D,20170615,000000,74.6313,75.033,74.2562,74.9299,413360.8880859,0
+ATO.US,D,20170616,000000,74.9476,75.3777,74.6647,75.3147,752615.14507353,0
+ATO.US,D,20170619,000000,75.1999,75.2913,74.5852,74.8935,319185.09004817,0
+ATO.US,D,20170620,000000,74.8306,74.8935,74.3033,74.4536,766668.04256513,0
+ATO.US,D,20170621,000000,74.4712,74.4712,73.7043,73.8525,244349.33760178,0
+ATO.US,D,20170622,000000,73.8448,74.0854,73.4225,73.4764,269825.81509778,0
+ATO.US,D,20170623,000000,73.4863,74.0764,73.4352,73.5285,621217.49854935,0
+ATO.US,D,20170626,000000,73.8024,74.3642,73.3007,74.2335,540239.20424286,0
+ATO.US,D,20170627,000000,73.8909,74.2699,73.0965,73.5108,479186.49292319,0
+ATO.US,D,20170628,000000,73.8722,74.2946,73.3518,73.389,457046.05109258,0
+ATO.US,D,20170629,000000,73.0611,73.0788,72.3226,72.8588,621030.12658279,0
+ATO.US,D,20170630,000000,73.0709,73.449,73.0091,73.0356,432922.92872458,0
+ATO.US,D,20170703,000000,73.4146,73.6258,72.8087,73.0356,260028.50156397,0
+ATO.US,D,20170705,000000,72.9285,73.176,72.3226,72.7989,479102.99019896,0
+ATO.US,D,20170706,000000,72.5083,73.0091,72.3315,72.8244,567772.70006735,0
+ATO.US,D,20170707,000000,72.8244,74.0216,72.7793,73.6778,440833.28435608,0
+ATO.US,D,20170710,000000,73.9263,74.0116,73.3439,73.4048,757048.93606472,0
+ATO.US,D,20170711,000000,73.5561,73.6444,72.5083,72.5681,414103.24767079,0
+ATO.US,D,20170712,000000,73.3793,73.9263,73.2918,73.7406,360531.15845063,0
+ATO.US,D,20170713,000000,73.8358,73.8358,72.8342,73.2831,317486.52243832,0
+ATO.US,D,20170714,000000,73.7848,74.321,73.4903,73.775,406625.68054899,0
+ATO.US,D,20170717,000000,73.8094,74.049,73.5727,73.9605,300168.87209468,0
+ATO.US,D,20170718,000000,74.1619,74.2248,73.6866,74.0303,269136.40845997,0
+ATO.US,D,20170719,000000,74.1433,74.5852,73.8909,74.4801,316019.11480895,0
+ATO.US,D,20170720,000000,74.8846,75.4415,74.4536,75.307,741481.7879521,0
+ATO.US,D,20170721,000000,75.465,75.9315,75.2146,75.9138,200407.55646699,0
+ATO.US,D,20170724,000000,75.9138,75.9138,75.3491,75.6762,231618.22713511,0
+ATO.US,D,20170725,000000,75.7214,76.5845,75.6074,76.5109,573262.49502222,0
+ATO.US,D,20170726,000000,76.3989,76.6768,76.1514,76.3989,318706.47687273,0
+ATO.US,D,20170727,000000,76.3027,76.7976,76.0121,76.6218,289441.82700943,0
+ATO.US,D,20170728,000000,76.6218,76.7956,75.9845,76.2221,248290.25885486,0
+ATO.US,D,20170731,000000,76.2938,76.5374,75.8273,76.3901,643640.01665569,0
+ATO.US,D,20170801,000000,76.5472,76.9783,76.2751,76.939,394533.06042487,0
+ATO.US,D,20170802,000000,76.939,78.0909,76.5658,78.0909,349820.40657987,0
+ATO.US,D,20170803,000000,76.8644,77.6775,75.9806,76.9626,604153.4113561,0
+ATO.US,D,20170804,000000,76.8447,77.3062,76.4166,76.7721,418453.53593776,0
+ATO.US,D,20170807,000000,76.836,76.9567,76.3626,76.4942,329609.69233958,0
+ATO.US,D,20170808,000000,76.5944,77.1207,76.2851,77.1207,483998.08282521,0
+ATO.US,D,20170809,000000,77.1728,77.5685,76.7328,76.9783,555456.04824409,0
+ATO.US,D,20170810,000000,76.829,77.372,76.614,77.1914,253575.37030279,0
+ATO.US,D,20170811,000000,77.1914,77.2464,76.4716,76.7426,298812.46198898,0
+ATO.US,D,20170814,000000,76.9105,77.3416,76.8732,77.2543,244138.54413941,0
+ATO.US,D,20170815,000000,76.836,77.6677,76.836,77.2886,403259.09510644,0
+ATO.US,D,20170816,000000,77.4114,78.0173,77.3062,77.8355,278456.12714426,0
+ATO.US,D,20170817,000000,77.8101,77.9132,77.384,77.4035,319246.18960248,0
+ATO.US,D,20170818,000000,77.267,77.3987,76.8388,77.102,331618.84935052,0
+ATO.US,D,20170821,000000,77.161,77.6667,77.0284,77.5154,363084.10149494,0
+ATO.US,D,20170822,000000,77.4801,78.0428,77.2523,78.035,224420.69963725,0
+ATO.US,D,20170823,000000,77.9878,78.1872,77.5763,78.1272,179539.00369196,0
+ATO.US,D,20170824,000000,78.1272,78.3934,77.7158,78.2412,248906.3460275,0
+ATO.US,D,20170825,000000,78.3374,78.5966,78.1872,78.2952,223986.89280163,0
+ATO.US,D,20170828,000000,78.4012,78.5161,78.0428,78.4876,222555.12657893,0
+ATO.US,D,20170829,000000,78.5613,78.7656,78.0045,78.0428,223976.70954258,0
+ATO.US,D,20170830,000000,78.3463,78.5063,77.764,77.8612,305794.10439494,0
+ATO.US,D,20170831,000000,78.0428,78.251,77.7737,77.9132,490666.08085238,0
+ATO.US,D,20170901,000000,78.2785,78.2785,77.7158,78.0183,271794.23907251,0
+ATO.US,D,20170905,000000,78.1626,78.4278,77.6226,77.8936,292964.21631548,0
+ATO.US,D,20170906,000000,78.0428,78.1626,76.6641,76.7564,570311.38654897,0
+ATO.US,D,20170907,000000,77.047,77.4211,76.6896,77.3466,508961.324065,0
+ATO.US,D,20170908,000000,77.267,77.374,76.7809,77.1875,543494.79216175,0
+ATO.US,D,20170911,000000,77.2434,78.0261,77.2287,77.8846,336048.56703809,0
+ATO.US,D,20170912,000000,77.8445,77.9033,76.4913,76.7662,239756.68776939,0
+ATO.US,D,20170913,000000,76.7662,76.8918,75.959,76.0208,396403.72511271,0
+ATO.US,D,20170914,000000,76.0474,77.1257,75.7458,76.9518,591439.61242983,0
+ATO.US,D,20170915,000000,77.102,77.3112,76.6985,77.111,614639.11320183,0
+ATO.US,D,20170918,000000,77.102,77.1698,76.1436,76.5501,251229.14741722,0
+ATO.US,D,20170919,000000,76.5875,76.8536,75.9305,76.0474,391538.16393772,0
+ATO.US,D,20170920,000000,76.2143,76.233,74.9456,75.2961,502642.6118233,0
+ATO.US,D,20170921,000000,75.3177,75.6211,74.7364,74.8268,311998.76413525,0
+ATO.US,D,20170922,000000,74.976,75.1204,74.1246,74.2425,341279.70721304,0
+ATO.US,D,20170925,000000,74.1335,75.4022,74.1335,75.2245,319430.50659133,0
+ATO.US,D,20170926,000000,75.1017,76.0729,74.9142,75.58,337518.01131928,0
+ATO.US,D,20170927,000000,75.1115,75.3835,73.7819,74.426,502613.08037205,0
+ATO.US,D,20170928,000000,74.321,74.6402,73.8163,74.6038,330247.16435623,0
+ATO.US,D,20170929,000000,74.4908,74.6736,74.157,74.1973,434454.49088598,0
+ATO.US,D,20171002,000000,74.4015,74.9848,73.9832,74.9328,316847.01376986,0
+ATO.US,D,20171003,000000,75.0271,75.0271,74.4015,74.701,363248.05196567,0
+ATO.US,D,20171004,000000,74.8091,75.0183,74.4447,74.9328,300786.99591913,0
+ATO.US,D,20171005,000000,74.9848,75.3648,74.8218,75.0457,307901.02069278,0
+ATO.US,D,20171006,000000,74.8268,75.4376,74.701,75.4277,290385.81512354,0
+ATO.US,D,20171009,000000,75.4621,75.8343,75.2617,75.5436,259522.39358909,0
+ATO.US,D,20171010,000000,75.6653,76.1347,75.4886,76.0111,281880.7571634,0
+ATO.US,D,20171011,000000,75.9678,76.832,75.9678,76.286,254510.19348375,0
+ATO.US,D,20171012,000000,76.2761,77.0647,76.2761,76.8084,339493.56357534,0
+ATO.US,D,20171013,000000,77.0746,77.3553,76.3204,76.3636,239756.68776939,0
+ATO.US,D,20171016,000000,76.3557,76.8958,76.0474,76.3292,341173.8013189,0
+ATO.US,D,20171017,000000,76.2761,76.8388,76.1799,76.3037,358267.41996339,0
+ATO.US,D,20171018,000000,76.1514,76.6493,75.7361,76.4913,303791.05733943,0
+ATO.US,D,20171019,000000,76.5403,77.0833,76.2634,77.0647,308840.93550327,0
+ATO.US,D,20171020,000000,76.9999,77.2248,76.4186,76.8771,375032.11934052,0
+ATO.US,D,20171023,000000,76.9351,76.9351,76.5217,76.6248,269408.30147666,0
+ATO.US,D,20171024,000000,76.6248,76.6798,75.9492,76.3822,259085.53177576,0
+ATO.US,D,20171025,000000,76.3204,76.3204,75.0831,76.1436,333338.80180438,0
+ATO.US,D,20171026,000000,76.5128,76.8684,76.1603,76.4284,274603.80024493,0
+ATO.US,D,20171027,000000,76.3822,77.2523,76.1603,77.2523,307229.94392125,0
+ATO.US,D,20171030,000000,77.0284,77.3112,76.6641,76.9439,319141.30203424,0
+ATO.US,D,20171031,000000,76.992,77.5596,76.6071,77.2072,619152.33361363,0
+ATO.US,D,20171101,000000,77.4546,77.7128,76.6641,76.9665,383400.72162935,0
+ATO.US,D,20171102,000000,76.9351,77.4458,76.4961,76.5688,365201.20105183,0
+ATO.US,D,20171103,000000,76.5128,77.6922,76.3969,77.5154,441022.69297444,0
+ATO.US,D,20171106,000000,77.4625,78.0045,77.1257,77.7354,343388.66016269,0
+ATO.US,D,20171107,000000,77.9328,78.5525,77.6303,78.3845,723932.977628,0
+ATO.US,D,20171108,000000,78.4455,78.9835,78.0428,78.9738,399369.09014862,0
+ATO.US,D,20171109,000000,79.1339,79.9892,78.912,79.4627,561285.9640513,0
+ATO.US,D,20171110,000000,79.171,79.453,78.689,78.907,519373.70644555,0
+ATO.US,D,20171113,000000,78.9835,79.7633,78.8255,79.2398,550984.57919442,0
+ATO.US,D,20171114,000000,79.1152,80.3377,79.0621,80.1256,361284.71962048,0
+ATO.US,D,20171115,000000,80.2602,80.5362,79.1996,79.2663,492400.28986892,0
+ATO.US,D,20171116,000000,79.4627,79.7721,78.7292,79.6032,654464.82102785,0
+ATO.US,D,20171117,000000,79.5413,79.6131,78.6928,79.0581,522056.99520572,0
+ATO.US,D,20171120,000000,79.2231,79.2752,78.6133,78.8619,420152.1035476,0
+ATO.US,D,20171121,000000,79.2094,79.5178,78.9157,79.1339,519228.0858411,0
+ATO.US,D,20171122,000000,79.2094,79.284,78.4278,78.8519,387780.54134758,0
+ATO.US,D,20171124,000000,79.1359,79.173,78.4248,78.9404,154260.08142156,0
+ATO.US,D,20171127,000000,78.9404,79.6455,78.4532,79.6365,389934.30063704,0
+ATO.US,D,20171128,000000,79.8153,80.8189,79.7515,80.321,541786.04129284,0
+ATO.US,D,20171129,000000,80.5362,80.7728,80.5362,80.5362,1907249.064301,0
+ATO.US,D,20171130,000000,80.9339,82.2252,80.6776,82.1161,1345229.9055979,0
+ATO.US,D,20171201,000000,82.2614,82.509,81.1812,82.0759,509132.40281707,0
+ATO.US,D,20171204,000000,82.4028,83.2435,81.5191,81.5957,952680.54403638,0
+ATO.US,D,20171205,000000,81.7067,82.0188,81.0104,81.3688,906700.0744394,0
+ATO.US,D,20171206,000000,81.4945,81.8393,81.3326,81.3511,429156.14120129,0
+ATO.US,D,20171207,000000,81.3511,81.5662,80.8277,81.4681,834471.23631029,0
+ATO.US,D,20171208,000000,81.2736,81.7979,81.2736,81.6791,585944.72584543,0
+ATO.US,D,20171211,000000,81.6791,82.0582,81.2098,81.7793,739729.24906927,0
+ATO.US,D,20171212,000000,81.6791,81.8785,79.4196,79.4383,603374.39203864,0
+ATO.US,D,20171213,000000,79.5717,80.4517,79.5717,80.0451,704317.98404225,0
+ATO.US,D,20171214,000000,79.7859,80.5519,79.2418,79.562,783518.28131828,0
+ATO.US,D,20171215,000000,79.7603,80.6863,78.523,79.5207,1862626.0231356,0
+ATO.US,D,20171218,000000,79.562,80.2041,78.7008,78.9314,607549.52824991,0
+ATO.US,D,20171219,000000,78.6741,78.8422,77.375,77.5782,883272.46866463,0
+ATO.US,D,20171220,000000,77.4644,77.8317,76.722,77.0078,673378.18806491,0
+ATO.US,D,20171221,000000,76.8231,76.9999,75.5052,75.5052,634053.49658425,0
+ATO.US,D,20171222,000000,75.7037,76.1289,75.4277,75.7134,374110.53439632,0
+ATO.US,D,20171226,000000,75.4768,75.961,75.2028,75.2765,640966.91115458,0
+ATO.US,D,20171227,000000,75.3541,76.2703,75.3541,75.6211,589880.55546899,0
+ATO.US,D,20171228,000000,75.7558,76.2006,75.5857,76.1554,747091.74536379,0
+ATO.US,D,20171229,000000,76.1917,76.6464,75.9864,76.4235,870974.14670768,0
+ATO.US,D,20180102,000000,76.4599,76.6297,75.6301,75.6663,751664.02867808,0
+ATO.US,D,20180103,000000,75.4611,76.0631,74.9289,75.0437,517767.80649307,0
+ATO.US,D,20180104,000000,75.0437,75.8273,74.7217,74.7217,434860.80292216,0
+ATO.US,D,20180105,000000,74.7688,74.9013,73.9144,74.0206,424626.62757501,0
+ATO.US,D,20180108,000000,74.0106,74.3603,73.7456,74.2532,853975.23237237,0
+ATO.US,D,20180109,000000,74.4123,74.4751,73.4058,73.4873,650796.81111736,0
+ATO.US,D,20180110,000000,73.2271,73.2271,71.8051,71.8935,534267.74113483,0
+ATO.US,D,20180111,000000,71.7157,72.2009,71.1551,71.1805,694256.924099,0
+ATO.US,D,20180112,000000,70.8447,71.5252,70.3852,71.0391,829505.87919659,0
+ATO.US,D,20180116,000000,71.1197,71.866,70.9055,71.2709,714135.66409417,0
+ATO.US,D,20180117,000000,71.5292,72.1959,71.3967,71.9122,940129.67725493,0
+ATO.US,D,20180118,000000,71.6362,72.2687,70.9342,71.7962,1129567.8270713,0
+ATO.US,D,20180119,000000,71.9484,72.4896,71.5292,71.922,940845.56036628,0
+ATO.US,D,20180122,000000,72.0457,72.6143,71.9828,72.4287,698346.52093423,0
+ATO.US,D,20180123,000000,72.5622,73.4234,72.2049,73.1937,1075696.350035,0
+ATO.US,D,20180124,000000,73.0856,73.4234,72.9167,73.1838,701442.231686,0
+ATO.US,D,20180125,000000,72.9904,73.941,72.8382,73.771,621056.60305633,0
+ATO.US,D,20180126,000000,73.8506,74.1345,73.3665,73.8693,722646.83200974,0
+ATO.US,D,20180129,000000,73.5845,74.048,72.9628,73.2918,985421.75853999,0
+ATO.US,D,20180130,000000,73.3802,74.0106,73.3085,73.39,769380.86277655,0
+ATO.US,D,20180131,000000,73.664,73.771,72.8971,73.7623,1561590.5556956,0
+ATO.US,D,20180201,000000,73.9066,74.1178,72.8804,73.2201,660853.797757,0
+ATO.US,D,20180202,000000,72.7646,73.1456,72.1772,72.517,976673.32068852,0
+ATO.US,D,20180205,000000,72.2873,72.8686,70.5236,70.5678,1123545.4476679,0
+ATO.US,D,20180206,000000,69.8921,70.3949,68.0313,69.4316,1184514.6562634,0
+ATO.US,D,20180207,000000,70.5678,71.922,69.573,69.8293,1203705.0079467,0
+ATO.US,D,20180208,000000,70.0081,71.4682,69.4032,70.2477,1266015.3517593,0
+ATO.US,D,20180209,000000,70.5678,72.6143,70.4077,72.1695,827625.0312497,0
+ATO.US,D,20180212,000000,72.3373,72.4796,70.7033,71.5292,1120237.9251279,0
+ATO.US,D,20180213,000000,71.3406,71.7521,70.4096,71.5557,616999.59265006,0
+ATO.US,D,20180214,000000,71.102,71.7962,70.6316,71.3967,560859.28549702,0
+ATO.US,D,20180215,000000,71.7157,72.9247,71.4398,72.8903,539059.98284466,0
+ATO.US,D,20180216,000000,72.9728,74.0657,72.8342,73.8153,619601.41533781,0
+ATO.US,D,20180220,000000,73.0228,74.2769,73.0228,73.0228,673184.70614293,0
+ATO.US,D,20180221,000000,73.0139,73.6729,72.0889,72.1086,654684.77942337,0
+ATO.US,D,20180222,000000,72.1528,72.8028,71.8051,71.9484,528876.72379277,0
+ATO.US,D,20180223,000000,72.3325,73.9528,72.0742,73.9263,564125.05667496,0
+ATO.US,D,20180226,000000,74.0333,74.158,73.065,73.5668,266450.06472209,0
+ATO.US,D,20180227,000000,73.8014,73.9949,72.5465,72.5465,390801.91430826,0
+ATO.US,D,20180228,000000,72.7165,73.2005,72.0172,72.0467,562535.44993697,0
+ATO.US,D,20180301,000000,72.0899,73.284,71.4987,71.7413,898334.52712828,0
+ATO.US,D,20180302,000000,71.6961,72.6731,70.4892,70.8811,711518.56651783,0
+ATO.US,D,20180305,000000,70.8035,72.3403,70.719,72.1537,658807.98101348,0
+ATO.US,D,20180306,000000,71.9995,72.3854,71.2228,71.644,921855.81888633,0
+ATO.US,D,20180307,000000,71.5714,72.1705,70.9536,71.1237,890911.94960536,0
+ATO.US,D,20180308,000000,71.4732,71.8748,71.0431,71.4457,563965.17950785,0
+ATO.US,D,20180309,000000,71.3937,71.8483,70.998,71.8129,530966.32855021,0
+ATO.US,D,20180312,000000,71.7324,72.6831,71.7324,72.6182,454985.97778638,0
+ATO.US,D,20180313,000000,72.8166,73.2732,72.1537,72.521,714374.97068189,0
+ATO.US,D,20180314,000000,72.6634,73.3802,72.3138,72.8087,647045.29848264,0
+ATO.US,D,20180315,000000,72.8499,73.7603,72.521,72.9227,551008.00069023,0
+ATO.US,D,20180316,000000,72.8244,74.4084,72.7262,74.1669,1404128.8576282,0
+ATO.US,D,20180319,000000,74.0607,74.1482,72.8598,73.1318,395761.16146654,0
+ATO.US,D,20180320,000000,73.2005,73.505,72.3767,72.7449,433962.63947377,0
+ATO.US,D,20180321,000000,72.7793,74.0794,72.6103,72.8431,352258.27879688,0
+ATO.US,D,20180322,000000,72.7793,74.0794,72.6182,72.6546,644614.55454695,0
+ATO.US,D,20180323,000000,72.8598,73.39,71.4654,71.6343,612156.43464498,0
+ATO.US,D,20180326,000000,71.9386,73.2221,71.1511,73.122,829053.74249469,0
+ATO.US,D,20180327,000000,73.4696,75.035,73.0119,74.4084,898316.19726198,0
+ATO.US,D,20180328,000000,74.6342,75.0998,73.881,74.919,905025.94665128,0
+ATO.US,D,20180329,000000,75.0535,75.5996,74.7855,75.4042,894095.23638499,0
+ATO.US,D,20180402,000000,75.4641,75.8687,73.6306,74.158,494042.84955399,0
+ATO.US,D,20180403,000000,74.319,75.5563,73.665,75.1773,511675.16260232,0
+ATO.US,D,20180404,000000,74.7678,75.2421,74.2258,74.919,430246.76824574,0
+ATO.US,D,20180405,000000,74.759,75.8049,74.1854,75.6615,415932.1609965,0
+ATO.US,D,20180406,000000,75.9482,76.0641,75.0153,75.3197,610454.81205742,0
+ATO.US,D,20180409,000000,75.4219,75.7822,75.035,75.3471,356628.93358195,0
+ATO.US,D,20180410,000000,75.4219,75.581,75.035,75.2421,666785.54615472,0
+ATO.US,D,20180411,000000,75.2421,75.4493,74.6598,75.0437,411568.63449278,0
+ATO.US,D,20180412,000000,74.9986,75.1675,73.8722,74.0049,332898.88501334,0
+ATO.US,D,20180413,000000,74.2572,74.7855,73.9615,74.6342,466101.00504152,0
+ATO.US,D,20180416,000000,74.759,75.9884,74.6961,75.7969,504797.38943868,0
+ATO.US,D,20180417,000000,75.8049,76.5187,75.4641,76.236,320297.10193663,0
+ATO.US,D,20180418,000000,76.3409,76.7554,75.5466,75.6074,492993.97387165,0
+ATO.US,D,20180419,000000,75.4641,75.7164,74.7855,75.3953,365873.29614925,0
+ATO.US,D,20180420,000000,75.5643,75.7164,74.8837,75.0998,266378.78190872,0
+ATO.US,D,20180423,000000,75.2784,75.8049,75.1508,75.5563,341704.34911552,0
+ATO.US,D,20180424,000000,75.6987,76.502,75.3471,76.3409,648617.59368026,0
+ATO.US,D,20180425,000000,76.1819,76.6788,75.579,76.3596,382145.12578825,0
+ATO.US,D,20180426,000000,76.4599,77.6864,76.0385,77.6864,388103.35065951,0
+ATO.US,D,20180427,000000,77.5321,78.8756,77.5321,78.2392,338776.6621381,0
+ATO.US,D,20180430,000000,78.4189,78.6507,77.7021,77.7757,773057.01929429,0
+ATO.US,D,20180501,000000,77.7021,77.8788,77.2818,77.7178,544525.3379778,0
+ATO.US,D,20180502,000000,77.7934,77.8464,76.995,77.8464,449133.65880926,0
+ATO.US,D,20180503,000000,77.5144,78.9816,77.0863,78.8215,678276.33566887,0
+ATO.US,D,20180504,000000,79.1436,80.4998,78.5721,80.3171,540016.19086962,0
+ATO.US,D,20180507,000000,80.3889,80.3889,79.4293,79.5374,780037.64337435,0
+ATO.US,D,20180508,000000,79.0376,79.0376,78.1242,78.5456,679717.26682471,0
+ATO.US,D,20180509,000000,78.5358,78.7685,77.7374,78.4798,577867.36476548,0
+ATO.US,D,20180510,000000,79.0729,79.3832,78.8716,79.3047,421111.36655029,0
+ATO.US,D,20180511,000000,79.4383,79.4559,78.6123,78.9915,450058.29873118,0
+ATO.US,D,20180514,000000,79.1082,79.1082,77.9554,78.2863,595823.50545166,0
+ATO.US,D,20180515,000000,78.0585,78.249,77.1648,77.4801,462819.958975,0
+ATO.US,D,20180516,000000,77.7374,78.0016,76.6041,76.8694,494321.870852,0
+ATO.US,D,20180517,000000,76.9065,77.3279,76.3773,76.4333,418310.97031102,0
+ATO.US,D,20180518,000000,76.6631,77.0441,76.0906,76.4333,437597.04462939,0
+ATO.US,D,20180521,000000,76.6631,76.998,76.1976,76.7475,304236.06576,0
+ATO.US,D,20180522,000000,76.7868,77.9259,76.7868,77.6029,606696.17114136,0
+ATO.US,D,20180523,000000,77.7541,78.7085,77.6029,78.2883,339094.37982051,0
+ATO.US,D,20180524,000000,78.2402,78.8804,78.0634,78.7567,457006.33638229,0
+ATO.US,D,20180525,000000,78.9521,79.3911,78.7282,78.9875,410065.58545671,0
+ATO.US,D,20180529,000000,78.7646,79.9606,78.3992,79.563,770276.98957313,0
+ATO.US,D,20180530,000000,79.5119,81.6104,79.3764,80.9967,854464.02880686,0
+ATO.US,D,20180531,000000,81.0222,81.7145,80.2188,80.3014,1547169.0242264,0
+ATO.US,D,20180601,000000,80.3652,80.3652,78.6153,79.1967,518849.26860438,0
+ATO.US,D,20180604,000000,79.3027,79.5374,78.7085,79.0434,474077.55185686,0
+ATO.US,D,20180605,000000,79.1309,79.4049,78.2834,78.6634,448887.22394021,0
+ATO.US,D,20180606,000000,78.6113,78.6831,77.0529,77.2336,495261.7856625,0
+ATO.US,D,20180607,000000,77.2601,77.7158,76.8713,77.1698,682871.02215308,0
+ATO.US,D,20180608,000000,77.3319,77.4772,76.6051,76.7956,509804.49791449,0
+ATO.US,D,20180611,000000,76.9095,77.4124,75.9364,76.1603,419049.25659228,0
+ATO.US,D,20180612,000000,76.1338,76.835,75.9266,76.7956,447032.85246686,0
+ATO.US,D,20180613,000000,76.7289,77.4772,76.1073,76.1338,508791.26363884,0
+ATO.US,D,20180614,000000,76.3675,77.1511,76.2614,77.1237,675128.69029594,0
+ATO.US,D,20180615,000000,77.2768,78.1862,76.3675,78.1252,993276.10624671,0
+ATO.US,D,20180618,000000,77.9642,78.5475,77.8298,78.4121,317422.36790629,0
+ATO.US,D,20180619,000000,78.5014,79.9439,78.4298,79.503,479235.37256663,0
+ATO.US,D,20180620,000000,79.6552,79.89,79.1967,79.5119,369659.43186474,0
+ATO.US,D,20180621,000000,80.0126,80.4771,79.3822,79.9773,522531.53507753,0
+ATO.US,D,20180622,000000,80.1148,80.4821,79.7712,80.2131,690053.27476238,0
+ATO.US,D,20180625,000000,80.267,81.6615,80.267,81.4916,434450.41758236,0
+ATO.US,D,20180626,000000,81.1754,81.6693,80.8062,80.87,811199.43439902,0
+ATO.US,D,20180627,000000,80.8248,81.2303,80.2131,81.1302,810029.37793397,0
+ATO.US,D,20180628,000000,81.2402,82.0308,81.086,81.364,686813.98005797,0
+ATO.US,D,20180629,000000,81.2303,81.5917,80.5646,81.1381,799679.11343362,0
+ATO.US,D,20180702,000000,81.0772,81.5063,80.7434,81.3187,392426.14412704,0
+ATO.US,D,20180703,000000,81.4818,82.7142,81.1478,82.1555,415029.9242445,0
+ATO.US,D,20180705,000000,82.3449,82.8753,81.9335,82.8586,364328.49575108,0
+ATO.US,D,20180706,000000,83.0128,83.706,82.885,83.3279,301182.10637035,0
+ATO.US,D,20180709,000000,83.3987,83.5872,80.4537,80.8434,627095.27567409,0
+ATO.US,D,20180710,000000,80.7601,81.7538,80.4604,81.6173,389659.35264264,0
+ATO.US,D,20180711,000000,81.5005,82.2123,81.5005,81.967,413868.01438669,0
+ATO.US,D,20180712,000000,82.1378,82.1378,81.5722,82.0308,382014.78007239,0
+ATO.US,D,20180713,000000,82.2811,82.4815,81.744,82.0308,278628.22422223,0
+ATO.US,D,20180716,000000,82.0405,82.1829,81.4818,82.0111,355761.31991073,0
+ATO.US,D,20180717,000000,82.1555,82.1555,81.5525,81.7341,217330.09635942,0
+ATO.US,D,20180718,000000,81.9423,81.9423,80.922,81.5005,231845.31381197,0
+ATO.US,D,20180719,000000,81.7244,82.9675,81.4916,82.5708,268271.84976647,0
+ATO.US,D,20180720,000000,82.3911,82.6248,81.5063,82.3096,294905.14549076,0
+ATO.US,D,20180723,000000,82.3185,82.3185,81.2982,81.7538,153584.93134643,0
+ATO.US,D,20180724,000000,81.6693,81.6948,80.3033,81.5722,560113.87093442,0
+ATO.US,D,20180725,000000,81.3541,82.0208,81.0595,81.3728,267965.333669,0
+ATO.US,D,20180726,000000,81.8589,82.4285,81.4739,82.1928,385910.89498565,0
+ATO.US,D,20180727,000000,82.2899,82.4285,81.3453,81.8069,300451.96669633,0
+ATO.US,D,20180730,000000,81.7635,82.0946,81.2402,81.4739,227127.40989323,0
+ATO.US,D,20180731,000000,81.8069,82.8065,81.5672,82.6945,514006.1105993,0
+ATO.US,D,20180801,000000,82.2811,82.2811,81.1204,81.906,551221.84913032,0
+ATO.US,D,20180802,000000,81.8216,82.5895,81.3354,82.4452,197850.54011906,0
+ATO.US,D,20180803,000000,82.4185,83.0225,81.9159,82.6631,172076.71145875,0
+ATO.US,D,20180806,000000,82.6778,83.3987,82.5688,82.778,282866.49663962,0
+ATO.US,D,20180807,000000,82.6778,83.1286,81.8069,82.778,305099.60612761,0
+ATO.US,D,20180808,000000,82.5993,82.8664,81.8687,82.6945,412986.14415279,0
+ATO.US,D,20180809,000000,82.6945,82.6945,80.8337,82.128,639772.41486779,0
+ATO.US,D,20180810,000000,81.9503,83.3446,81.9503,82.1555,336601.51800461,0
+ATO.US,D,20180813,000000,82.2742,82.8163,82.0405,82.6543,400203.09906496,0
+ATO.US,D,20180814,000000,82.6543,84.029,82.4539,83.3535,652970.93692494,0
+ATO.US,D,20180815,000000,83.3731,84.4877,83.3182,83.7503,383437.38136194,0
+ATO.US,D,20180816,000000,83.6156,84.8039,83.6156,84.7774,312491.63387336,0
+ATO.US,D,20180817,000000,84.6507,85.3793,84.6232,84.9217,336492.55713275,0
+ATO.US,D,20180820,000000,85.1554,85.2616,84.1734,84.2442,213193.65653253,0
+ATO.US,D,20180821,000000,84.2706,84.2706,83.3446,83.6246,296104.73340708,0
+ATO.US,D,20180822,000000,83.6972,83.6972,82.9675,83.2719,366922.17183159,0
+ATO.US,D,20180823,000000,83.382,84.0743,82.8163,82.9224,352220.60073839,0
+ATO.US,D,20180824,000000,82.9498,83.6098,82.9498,83.4448,333216.60269576,0
+ATO.US,D,20180827,000000,83.6098,83.8632,82.7722,83.0471,341833.67650547,0
+ATO.US,D,20180828,000000,83.0137,83.2474,82.6524,83.0657,397167.4695416,0
+ATO.US,D,20180829,000000,83.1384,83.7355,82.9587,83.5469,354788.81867127,0
+ATO.US,D,20180830,000000,83.5655,83.9996,83.492,83.7453,388743.87765387,0
+ATO.US,D,20180831,000000,83.7827,84.0576,83.1757,83.4546,392500.48191812,0
+ATO.US,D,20180904,000000,83.6284,84.3806,83.4242,83.6009,398858.90887012,0
+ATO.US,D,20180905,000000,83.6098,84.8128,83.4359,84.6949,302314.48477691,0
+ATO.US,D,20180906,000000,84.8853,85.3645,84.4965,85.1112,407751.94900012,0
+ATO.US,D,20180907,000000,84.8128,85.1584,84.1342,84.7135,232611.09489268,0
+ATO.US,D,20180910,000000,84.8128,85.2379,84.0998,84.1528,343924.29958883,0
+ATO.US,D,20180911,000000,84.3885,85.4825,83.2562,84.8215,387659.36056485,0
+ATO.US,D,20180912,000000,84.8039,85.0758,84.3806,84.7037,186613.31375531,0
+ATO.US,D,20180913,000000,84.8382,85.6004,84.034,85.5099,343619.82014317,0
+ATO.US,D,20180914,000000,85.3902,85.5099,84.3806,85.1673,394771.34868669,0
+ATO.US,D,20180917,000000,85.0671,85.8527,84.9267,85.7555,353555.62600009,0
+ATO.US,D,20180918,000000,85.8527,86.1561,85.0671,85.5021,326727.8300279,0
+ATO.US,D,20180919,000000,85.6651,85.6651,83.2023,83.8896,468636.63654544,0
+ATO.US,D,20180920,000000,83.8719,84.7469,83.3937,84.4317,452360.73360281,0
+ATO.US,D,20180921,000000,84.7224,85.5453,83.9996,85.0671,770223.01830015,0
+ATO.US,D,20180924,000000,85.1673,85.2654,84.7037,84.9679,453594.9445999,0
+ATO.US,D,20180925,000000,84.9149,85.2654,84.414,84.6056,441508.43443122,0
+ATO.US,D,20180926,000000,84.742,85.1673,83.7914,83.8171,800256.50422187,0
+ATO.US,D,20180927,000000,83.9535,84.8696,83.768,84.414,748040.82510742,0
+ATO.US,D,20180928,000000,84.4415,85.0013,84.361,84.9767,549581.32609706,0
+ATO.US,D,20181001,000000,84.9237,85.2104,83.8141,83.928,463329.12192759,0
+ATO.US,D,20181002,000000,83.9447,85.1112,83.9447,84.7784,342122.88106255,0
+ATO.US,D,20181003,000000,84.6674,85.0386,83.3849,83.9181,337916.17674821,0
+ATO.US,D,20181004,000000,83.7011,84.1057,83.0609,84.0086,397884.37097885,0
+ATO.US,D,20181005,000000,83.9535,85.7937,83.9447,85.6356,661583.93743102,0
+ATO.US,D,20181008,000000,85.9617,88.0435,85.9617,87.7263,900409.87532305,0
+ATO.US,D,20181009,000000,88.0534,89.0393,87.4475,87.6193,644761.1934773,0
+ATO.US,D,20181010,000000,87.3453,88.18,86.8582,86.8858,522362.49297728,0
+ATO.US,D,20181011,000000,86.8582,87.3119,84.4228,84.4691,439770.15211106,0
+ATO.US,D,20181012,000000,84.5054,84.5505,82.8507,83.8004,418548.24024693,0
+ATO.US,D,20181015,000000,84.1145,84.9492,83.8435,84.579,268247.40994474,0
+ATO.US,D,20181016,000000,84.5603,86.0157,84.1804,85.8998,323952.89193627,0
+ATO.US,D,20181017,000000,85.8085,85.9891,85.0671,85.6268,272871.62788019,0
+ATO.US,D,20181018,000000,85.7633,87.086,85.7633,86.3152,401585.98564422,0
+ATO.US,D,20181019,000000,86.3603,88.2076,86.3603,87.8373,383905.81127833,0
+ATO.US,D,20181022,000000,87.961,88.3067,87.1735,87.3296,381996.45020611,0
+ATO.US,D,20181023,000000,87.2284,87.5251,85.6602,86.5764,372162.4769397,0
+ATO.US,D,20181024,000000,86.7954,88.7212,86.4066,87.8992,469124.41465402,0
+ATO.US,D,20181025,000000,87.5819,87.5819,86.1512,86.5322,419932.14515209,0
+ATO.US,D,20181026,000000,86.5862,86.7816,84.1891,84.7135,540966.28893916,0
+ATO.US,D,20181029,000000,84.7518,85.9794,84.7518,85.5021,490406.40774656,0
+ATO.US,D,20181030,000000,85.7181,86.5499,84.9149,85.7799,543315.56680243,0
+ATO.US,D,20181031,000000,85.3645,85.3735,83.8268,84.2255,936056.37363417,0
+ATO.US,D,20181101,000000,84.4062,84.7607,83.6009,84.0998,542944.89617294,0
+ATO.US,D,20181102,000000,84.2686,84.2686,82.5973,83.375,482987.90352726,0
+ATO.US,D,20181105,000000,83.5007,85.0287,83.2121,84.414,474051.07538332,0
+ATO.US,D,20181106,000000,84.3512,86.3879,84.0428,86.379,525422.56232236,0
+ATO.US,D,20181107,000000,86.814,87.5535,86.2779,87.5005,394977.05051954,0
+ATO.US,D,20181108,000000,86.8681,88.1976,85.4471,86.7217,920708.16559117,0
+ATO.US,D,20181109,000000,86.7482,88.1623,86.27,87.4936,380298.90092216,0
+ATO.US,D,20181112,000000,87.2658,88.9037,87.1117,87.4749,531658.79016573,0
+ATO.US,D,20181113,000000,87.5005,87.9807,86.5991,87.2284,654432.23459888,0
+ATO.US,D,20181114,000000,86.9663,88.1889,86.7217,88.0357,760968.47247379,0
+ATO.US,D,20181115,000000,88.2881,89.5371,86.9122,89.5008,675387.34507585,0
+ATO.US,D,20181116,000000,89.7365,90.2776,89.3849,89.6069,636058.58029157,0
+ATO.US,D,20181119,000000,89.5657,90.2874,88.8311,89.8897,800050.80238902,0
+ATO.US,D,20181120,000000,90.2973,91.1673,88.237,88.8566,633682.82595476,0
+ATO.US,D,20181121,000000,88.6691,88.7869,87.853,88.4225,382532.08963222,0
+ATO.US,D,20181123,000000,88.5158,89.2848,87.9876,88.3872,258980.64420753,0
+ATO.US,D,20181126,000000,88.5227,89.1139,87.9679,88.9862,445457.50229153,0
+ATO.US,D,20181127,000000,88.9508,89.6138,88.6601,89.544,1027748.4747892,0
+ATO.US,D,20181128,000000,89.4586,89.9319,88.6878,88.8232,764167.03414199,0
+ATO.US,D,20181129,000000,86.1659,86.8691,84.4288,85.019,5688022.2755749,0
+ATO.US,D,20181130,000000,85.5217,87.0683,85.1673,87.0409,2388931.4740178,0
+ATO.US,D,20181203,000000,87.0409,88.8596,86.2228,88.8055,1204433.1109689,0
+ATO.US,D,20181204,000000,89.3428,89.8799,88.3617,88.7594,1395923.1874842,0
+ATO.US,D,20181206,000000,89.218,89.6883,87.5299,89.6609,1564003.9880909,0
+ATO.US,D,20181207,000000,89.5794,90.308,89.0717,89.8799,1080924.4352322,0
+ATO.US,D,20181210,000000,89.6982,89.9241,87.6763,89.5715,798705.59386827,0
+ATO.US,D,20181211,000000,89.6236,90.1804,89.0972,89.6138,1095894.8443644,0
+ATO.US,D,20181212,000000,90.0439,90.6331,89.5067,89.6982,812371.52751589,0
+ATO.US,D,20181213,000000,89.7356,90.7971,89.6334,90.525,1339207.5261947,0
+ATO.US,D,20181214,000000,90.144,90.7715,89.0049,89.5872,1034777.9785126,0
+ATO.US,D,20181217,000000,89.76,90.0076,86.7954,86.9417,1489931.9800735,0
+ATO.US,D,20181218,000000,87.2049,87.5585,85.7083,85.9931,1100048.5957316,0
+ATO.US,D,20181219,000000,86.3672,87.4415,85.3077,86.3672,1108334.7136222,0
+ATO.US,D,20181220,000000,86.3672,87.905,85.5483,86.5224,979679.41876064,0
+ATO.US,D,20181221,000000,86.377,88.4325,85.8576,85.9391,3235295.7385748,0
+ATO.US,D,20181224,000000,86.1129,86.4291,81.2638,81.2726,512371.69752147,0
+ATO.US,D,20181226,000000,81.2638,82.1014,79.9538,81.9894,886474.08531054,0
+ATO.US,D,20181227,000000,81.8441,83.0549,80.2984,82.9735,1415277.4896382,0
+ATO.US,D,20181228,000000,83.1924,84.0467,82.5354,83.3937,601098.43364054,0
+ATO.US,D,20181231,000000,83.4821,84.4926,82.8016,84.3571,786982.62604773,0
+ATO.US,D,20190102,000000,83.9652,84.4749,81.1439,81.7469,896393.59795299,0
+ATO.US,D,20190103,000000,81.7665,83.2729,81.6723,82.3646,691249.80770097,0
+ATO.US,D,20190104,000000,82.0375,83.8151,82.0375,83.4202,512876.78717044,0
+ATO.US,D,20190107,000000,83.2199,83.8111,82.501,82.8114,626084.07805024,0
+ATO.US,D,20190108,000000,82.7643,83.9928,82.7466,83.8916,1375921.2300544,0
+ATO.US,D,20190109,000000,83.8837,84.2923,82.238,82.5177,628303.01019765,0
+ATO.US,D,20190110,000000,82.5277,84.2648,82.2654,84.0851,879427.27004664,0
+ATO.US,D,20190111,000000,84.419,84.419,83.1836,83.6107,595781.75408955,0
+ATO.US,D,20190114,000000,83.3279,83.7119,82.5177,83.102,883729.69699607,0
+ATO.US,D,20190115,000000,82.6101,84.7018,82.6101,84.2559,483863.66380572,0
+ATO.US,D,20190116,000000,84.3571,85.9489,84.2118,85.8487,857937.53846945,0
+ATO.US,D,20190117,000000,85.7132,86.5676,85.5856,86.4213,732731.31344882,0
+ATO.US,D,20190118,000000,86.5057,86.9496,86.2228,86.822,422251.89156411,0
+ATO.US,D,20190122,000000,86.6118,87.094,85.8026,86.6118,597847.93735118,0
+ATO.US,D,20190123,000000,86.8592,87.6596,86.7768,87.4877,472118.29281528,0
+ATO.US,D,20190124,000000,87.7322,88.3234,87.1037,87.9483,751045.90485363,0
+ATO.US,D,20190125,000000,87.8138,87.8138,86.103,86.2759,589556.72783114,0
+ATO.US,D,20190128,000000,86.377,86.4517,85.4942,85.8203,425049.23282566,0
+ATO.US,D,20190129,000000,86.1571,86.762,85.4304,86.2327,437670.36409456,0
+ATO.US,D,20190130,000000,86.0029,87.2403,85.7408,86.8768,753917.58390627,0
+ATO.US,D,20190131,000000,86.8592,89.0717,86.7129,88.8232,757971.53933481,0
+ATO.US,D,20190201,000000,88.4422,88.9067,87.632,88.4501,871393.69698062,0
+ATO.US,D,20190204,000000,88.0514,88.0514,86.9319,87.7411,603310.23750661,0
+ATO.US,D,20190205,000000,87.7509,88.231,87.3227,87.8688,930103.24039245,0
+ATO.US,D,20190206,000000,87.1675,88.2143,85.3882,87.2226,1196571.6349808,0
+ATO.US,D,20190207,000000,87.0222,88.2969,85.9931,88.2772,653395.5788274,0
+ATO.US,D,20190208,000000,88.5414,89.5627,88.342,89.1306,859628.97779798,0
+ATO.US,D,20190211,000000,87.6233,88.2143,87.0321,88.1122,2710810.0360852,0
+ATO.US,D,20190212,000000,88.3146,88.3657,86.8307,87.2049,1950606.3263661,0
+ATO.US,D,20190213,000000,86.9761,88.0602,86.5155,87.8785,1975780.3610683,0
+ATO.US,D,20190214,000000,88.0946,88.7093,86.9035,87.3051,34715157.804755,0
+ATO.US,D,20190215,000000,87.5585,88.4883,87.5585,88.2969,2682312.1856285,0
+ATO.US,D,20190219,000000,88.4039,89.0049,88.1034,88.5227,932651.09180723,0
+ATO.US,D,20190220,000000,88.5953,89.3428,88.0337,89.159,969585.77238841,0
+ATO.US,D,20190221,000000,88.7594,90.2599,88.5601,90.1891,903948.55784358,0
+ATO.US,D,20190222,000000,90.3621,91.0937,89.9271,90.9934,760255.64434016,0
+ATO.US,D,20190225,000000,91.0681,91.0681,89.5764,89.9123,711848.50411112,0
+ATO.US,D,20190226,000000,90.2511,90.4544,89.4203,89.8966,1107678.9117392,0
+ATO.US,D,20190227,000000,89.5303,90.7008,89.437,90.4268,1924823.3327727,0
+ATO.US,D,20190228,000000,90.1724,90.9385,89.6855,90.417,1245544.9644132,0
+ATO.US,D,20190301,000000,90.5643,90.9296,89.7866,90.4641,701949.35798679,0
+ATO.US,D,20190304,000000,91.3333,91.3695,89.9221,91.3509,1066472.3539857,0
+ATO.US,D,20190305,000000,91.4207,91.7191,90.692,90.8933,914600.24681185,0
+ATO.US,D,20190306,000000,90.9739,91.2488,90.6016,91.0033,802705.57802384,0
+ATO.US,D,20190307,000000,91.2399,91.7662,90.6822,90.9739,642552.44458895,0
+ATO.US,D,20190308,000000,91.0131,91.6553,90.7922,91.619,615605.50448586,0
+ATO.US,D,20190311,000000,91.4913,91.9754,91.2488,91.9754,775300.3912634,0
+ATO.US,D,20190312,000000,91.9834,92.7846,91.7191,92.7503,740371.81271545,0
+ATO.US,D,20190313,000000,92.8426,93.5398,92.6187,93.1294,965688.63914926,0
+ATO.US,D,20190314,000000,93.1863,93.6989,92.7139,92.8426,691108.26040015,0
+ATO.US,D,20190315,000000,92.6648,93.5398,92.6452,92.8524,2827752.5463852,0
+ATO.US,D,20190318,000000,92.8033,93.4652,92.7415,93.3081,911934.26959208,0
+ATO.US,D,20190319,000000,93.1961,93.3081,92.5067,92.823,971658.06560547,0
+ATO.US,D,20190320,000000,92.8131,93.6704,92.1679,92.76,758658.90932082,0
+ATO.US,D,20190321,000000,92.5824,94.0043,92.5745,93.8874,468719.12094376,0
+ATO.US,D,20190322,000000,94.2322,94.7712,93.9061,94.0337,586102.56636074,0
+ATO.US,D,20190325,000000,93.9592,94.4295,93.5398,94.1467,926329.32458782,0
+ATO.US,D,20190326,000000,94.3264,94.9509,94.0043,94.8753,624773.49261026,0
+ATO.US,D,20190327,000000,95,95.2072,93.9493,94.1555,646251.0042766,0
+ATO.US,D,20190328,000000,94.2783,94.5906,93.1784,93.7363,547294.16611401,0
+ATO.US,D,20190329,000000,93.7844,94.346,93.4366,94.1467,931815.04623906,0
+ATO.US,D,20190401,000000,94.1467,94.1849,92.8603,93.3719,748273.0034138,0
+ATO.US,D,20190402,000000,93.5772,93.5772,91.1486,91.6288,2735214.2164031,0
+ATO.US,D,20190403,000000,91.8036,92.9702,91.0033,92.8524,905082.97290197,0
+ATO.US,D,20190404,000000,93.0292,93.0292,91.6475,92.0482,591919.24393117,0
+ATO.US,D,20190405,000000,92.0579,92.8985,91.7014,92.8701,654352.80517827,0
+ATO.US,D,20190408,000000,92.76,92.7935,92.1591,92.3074,496197.62716936,0
+ATO.US,D,20190409,000000,92.2975,92.5657,91.8478,91.9911,470587.74897978,0
+ATO.US,D,20190410,000000,92.1856,92.8033,91.7281,91.8665,473803.62218836,0
+ATO.US,D,20190411,000000,91.8851,92.1856,91.5002,92.0953,469320.95155373,0
+ATO.US,D,20190412,000000,91.8478,92.7326,91.4599,92.5558,442061.38539774,0
+ATO.US,D,20190415,000000,92.823,93.0379,92.2416,92.4793,363572.89792943,0
+ATO.US,D,20190416,000000,92.5657,92.9142,91.3234,91.6288,832525.21550548,0
+ATO.US,D,20190417,000000,91.5709,91.5709,90.636,90.9552,505937.91445249,0
+ATO.US,D,20190418,000000,91.076,91.3971,90.6723,90.7194,824752.33387117,0
+ATO.US,D,20190422,000000,90.6272,90.8374,90.2442,90.6193,436027.80440949,0
+ATO.US,D,20190423,000000,90.8933,91.5453,90.6822,91.076,1097391.7834451,0
+ATO.US,D,20190424,000000,91.294,91.9293,90.9119,91.5552,960515.5435509,0
+ATO.US,D,20190425,000000,91.2851,92.6452,91.1299,92.3624,431832.30168011,0
+ATO.US,D,20190426,000000,92.8327,93.2137,92.2975,92.3624,388505.58939206,0
+ATO.US,D,20190429,000000,92.0098,92.2514,91.6917,91.9038,890561.64549398,0
+ATO.US,D,20190430,000000,92.215,93.6527,91.9195,93.6154,852605.58402989,0
+ATO.US,D,20190501,000000,93.363,93.8678,92.7238,93.2982,728726.23766371,0
+ATO.US,D,20190502,000000,93.2491,93.7754,92.7139,93.3817,552032.43655084,0
+ATO.US,D,20190503,000000,93.1588,94.3264,93.1294,94.1555,501925.71038605,0
+ATO.US,D,20190506,000000,94.3834,94.5906,93.8305,94.2616,661315.09939205,0
+ATO.US,D,20190507,000000,94.2135,94.5906,92.7759,93.5201,867180.88271086,0
+ATO.US,D,20190508,000000,93.0469,93.3543,91.6838,92.1405,1017188.4351523,0
+ATO.US,D,20190509,000000,92.2888,93.0813,91.6838,92.1041,685856.75370709,0
+ATO.US,D,20190510,000000,92.224,93.3453,91.7467,93.2314,774757.62355595,0
+ATO.US,D,20190513,000000,92.8033,93.8776,92.6845,93.7558,1275252.5860451,0
+ATO.US,D,20190514,000000,93.6901,93.8118,92.6285,92.7846,860535.28785359,0
+ATO.US,D,20190515,000000,92.8603,92.9997,92.114,92.1405,792694.41604994,0
+ATO.US,D,20190516,000000,91.9667,93.3719,91.8213,92.9801,732555.14306723,0
+ATO.US,D,20190517,000000,93.0193,94.5435,92.8798,93.8963,2802521.4854323,0
+ATO.US,D,20190520,000000,94.0631,94.5159,93.6615,94.0721,1077049.705163,0
+ATO.US,D,20190521,000000,94.0534,94.4579,93.3081,93.363,783942.92322075,0
+ATO.US,D,20190522,000000,93.5398,94.1467,93.2137,94.1104,633068.77543393,0
+ATO.US,D,20190523,000000,94.1467,94.6474,93.5485,94.5336,845421.29476878,0
+ATO.US,D,20190524,000000,94.7231,95.0276,94.3548,94.5159,722444.18515461,0
+ATO.US,D,20190528,000000,94.6858,94.7427,93.2137,93.3356,1443563.5283066,0
+ATO.US,D,20190529,000000,93.5958,93.5958,92.1954,92.6187,1049674.0498538,0
+ATO.US,D,20190530,000000,92.215,93.1097,92.215,92.5264,793537.58989943,0
+ATO.US,D,20190531,000000,92.601,93.643,92.2327,93.5958,828523.19469809,0
+ATO.US,D,20190603,000000,93.8207,94.7055,93.2137,94.5709,641407.84627152,0
+ATO.US,D,20190604,000000,94.7329,94.7329,91.9136,93.3719,1013293.338565,0
+ATO.US,D,20190605,000000,93.8207,95.816,93.3905,95.4753,797631.26003829,0
+ATO.US,D,20190606,000000,95.5029,96.3355,95.2642,95.816,663068.65660079,0
+ATO.US,D,20190607,000000,96.2403,96.7175,95.7041,95.8063,602676.83879358,0
+ATO.US,D,20190610,000000,95.437,95.437,94.402,94.8085,517027.48356,0
+ATO.US,D,20190611,000000,94.8282,95.4753,93.8579,94.346,518939.89960993,0
+ATO.US,D,20190612,000000,94.5159,95.9988,94.5159,95.9221,469619.32104394,0
+ATO.US,D,20190613,000000,96.153,96.5339,95.7336,96.1146,458392.27793925,0
+ATO.US,D,20190614,000000,96.1716,96.7175,96.1048,96.5241,431088.92376932,0
+ATO.US,D,20190617,000000,96.4946,96.805,95.762,96.2963,340002.72652794,0
+ATO.US,D,20190618,000000,96.9886,97.0181,95.493,96.2305,599034.28703072,0
+ATO.US,D,20190619,000000,95.874,97.347,95.7041,97.1615,689774.25346434,0
+ATO.US,D,20190620,000000,97.5709,97.6681,96.259,97.3657,425736.60281167,0
+ATO.US,D,20190621,000000,97.3657,98.8976,96.5908,98.7994,1980757.9380929,0
+ATO.US,D,20190624,000000,98.6521,99.3106,98.0826,98.387,995709.90516011,0
+ATO.US,D,20190625,000000,98.6718,99.7128,98.4753,99.2315,885623.78317972,0
+ATO.US,D,20190626,000000,98.9568,99.1534,95.6747,95.6845,905271.36319442,0
+ATO.US,D,20190627,000000,95.9123,96.4554,95.6098,96.3749,624082.04932064,0
+ATO.US,D,20190628,000000,96.2305,97.1615,96.2305,97.0563,836338.8460204,0
+ATO.US,D,20190701,000000,97.1909,97.3077,95.7778,96.7952,809548.72810671,0
+ATO.US,D,20190702,000000,97.1909,98.1021,97.1024,97.9647,691058.36243079,0
+ATO.US,D,20190703,000000,98.3379,99.1722,98.1612,98.6718,413162.3145344,0
+ATO.US,D,20190705,000000,97.9745,98.5342,97.0279,98.4753,332337.78743958,0
+ATO.US,D,20190708,000000,98.6227,98.9173,97.62,98.1906,484264.88421236,0
+ATO.US,D,20190709,000000,98.0826,98.387,97.405,98.3574,728131.53533508,0
+ATO.US,D,20190710,000000,98.387,99.192,98.1512,98.1906,480419.68559437,0
+ATO.US,D,20190711,000000,98.1512,98.7798,97.7683,98.3674,550797.20722786,0
+ATO.US,D,20190712,000000,98.2888,98.3771,97.4344,97.8862,393579.90737762,0
+ATO.US,D,20190715,000000,98.6128,98.9568,97.8174,98.6128,685429.05682691,0
+ATO.US,D,20190716,000000,98.5833,98.7601,97.7978,98.4656,616970.0611988,0
+ATO.US,D,20190717,000000,98.8482,99.4376,98.77,99.2216,765804.50219753,0
+ATO.US,D,20190718,000000,99.6731,99.84,98.603,99.6731,588764.4702769,0
+ATO.US,D,20190719,000000,99.5558,100.057,98.6128,98.6227,773239.29963131,0
+ATO.US,D,20190722,000000,98.937,99.2512,98.0826,98.7896,598098.44552386,0
+ATO.US,D,20190723,000000,98.9667,99.3293,98.2789,98.9568,630014.81604427,0
+ATO.US,D,20190724,000000,99.4276,99.4276,97.9844,98.9667,915872.13586743,0
+ATO.US,D,20190725,000000,98.9469,99.5459,98.2494,98.4753,548580.31173226,0
+ATO.US,D,20190726,000000,98.4165,99.7814,98.4165,99.4187,549453.01703301,0
+ATO.US,D,20190729,000000,99.7526,100.391,99.3789,100.086,571758.42766026,0
+ATO.US,D,20190730,000000,99.9672,101.097,99.4763,100.086,630148.21673785,0
+ATO.US,D,20190731,000000,100.184,101.196,99.5061,100.253,1154904.7939182,0
+ATO.US,D,20190801,000000,100.291,101.549,99.9672,101.176,910580.91446407,0
+ATO.US,D,20190802,000000,101.392,102,100.645,100.793,687244.73191586,0
+ATO.US,D,20190805,000000,100.881,101.225,97.7683,98.3182,958701.90511376,0
+ATO.US,D,20190806,000000,98.5441,99.9871,97.2488,99.6145,829978.3824166,0
+ATO.US,D,20190807,000000,99.7913,100.037,98.1218,99.2315,826552.73407154,0
+ATO.US,D,20190808,000000,98.3968,100.754,97.1811,100.616,931062.50339514,0
+ATO.US,D,20190809,000000,100.478,100.852,99.7327,99.8102,632864.091927,0
+ATO.US,D,20190812,000000,100.106,100.43,99.4187,100.134,345393.74387,0
+ATO.US,D,20190813,000000,100.017,100.635,99.4763,100.301,614409.98987317,0
+ATO.US,D,20190814,000000,100.44,100.94,99.271,99.5658,825361.29276248,0
+ATO.US,D,20190815,000000,99.6045,100.911,99.0349,100.558,710856.65467946,0
+ATO.US,D,20190816,000000,100.881,101.716,100.597,101.539,750369.73645259,0
+ATO.US,D,20190819,000000,101.49,102.443,100.921,101.952,684663.27574621,0
+ATO.US,D,20190820,000000,102.226,102.246,101.205,101.323,615438.49903741,0
+ATO.US,D,20190821,000000,101.274,102.177,101.029,102.129,370832.54330752,0
+ATO.US,D,20190822,000000,102.158,102.58,101.372,102.236,527789.15172603,0
+ATO.US,D,20190823,000000,102.463,102.697,99.9484,100.361,617839.71152184,0
+ATO.US,D,20190826,000000,100.381,101.156,99.9096,100.921,598415.14488037,0
+ATO.US,D,20190827,000000,101.382,101.578,99.5757,99.8102,1106879.5259037,0
+ATO.US,D,20190828,000000,99.8599,100.134,99.0743,100.037,1386495.5262539,0
+ATO.US,D,20190829,000000,100.587,101.677,100.224,101.598,768864.57154262,0
+ATO.US,D,20190830,000000,101.883,102.236,101.127,101.834,676935.20045174,0
+ATO.US,D,20190903,000000,101.735,103.258,101.323,103.258,1222895.35963,0
+ATO.US,D,20190904,000000,103.375,103.375,101.992,102.502,1083277.7863991,0
+ATO.US,D,20190905,000000,101.825,102,101.058,101.323,829909.13625505,0
+ATO.US,D,20190906,000000,101.686,101.843,100.244,100.783,745344.29811048,0
+ATO.US,D,20190909,000000,100.134,100.42,99.2908,99.526,1001874.8501901,0
+ATO.US,D,20190910,000000,99.7228,100.508,98.9766,100.508,712132.61703866,0
+ATO.US,D,20190911,000000,100.538,101.775,100.077,101.225,1065836.9186209,0
+ATO.US,D,20190912,000000,102.119,102.463,101.009,101.097,705157.08458813,0
+ATO.US,D,20190913,000000,100.478,101.588,100.43,101.362,528797.29437216,0
+ATO.US,D,20190916,000000,101.667,101.825,101.048,101.726,374452.69190046,0
+ATO.US,D,20190917,000000,101.755,102.864,100.881,102.502,830357.19965333,0
+ATO.US,D,20190918,000000,102.944,103.877,102.864,103.277,975180.45491151,0
+ATO.US,D,20190919,000000,103.847,104.072,103.228,103.739,447411.66970359,0
+ATO.US,D,20190920,000000,104.102,104.672,103.552,104.368,1319513.1031883,0
+ATO.US,D,20190923,000000,104.289,104.76,103.975,104.014,587640.23847757,0
+ATO.US,D,20190924,000000,104.348,105.948,104.249,105.586,1055241.2375774,0
+ATO.US,D,20190925,000000,105.447,106.4,104.966,105.713,1407787.7026055,0
+ATO.US,D,20190926,000000,105.919,106.301,105.526,105.9,783745.36799514,0
+ATO.US,D,20190927,000000,105.595,106.106,104.622,105.379,810874.58843527,0
+ATO.US,D,20190930,000000,105.428,105.86,104.986,105.222,714382.09896323,0
+ATO.US,D,20191001,000000,105.055,105.506,104.328,104.368,823397.96041727,0
+ATO.US,D,20191002,000000,104.191,104.378,102.697,103.003,603785.79570433,0
+ATO.US,D,20191003,000000,103.041,103.356,102.373,103.268,657609.41142308,0
+ATO.US,D,20191004,000000,103.562,104.554,103.013,104.515,448256.8802049,0
+ATO.US,D,20191007,000000,104.171,104.436,103.562,104.102,479488.93571703,0
+ATO.US,D,20191008,000000,104.014,104.014,102.727,102.757,491466.48501386,0
+ATO.US,D,20191009,000000,103.051,103.14,102.443,102.836,668769.24501803,0
+ATO.US,D,20191010,000000,102.57,103.071,102,102.393,671487.15685898,0
+ATO.US,D,20191011,000000,102.59,103.494,102.099,102.864,480650.84557485,0
+ATO.US,D,20191014,000000,103.817,103.867,102.6,102.864,778549.86922688,0
+ATO.US,D,20191015,000000,102.57,103.179,101.451,101.608,767639.52547868,0
+ATO.US,D,20191016,000000,101.529,102.639,100.832,102.639,1377456.8655194,0
+ATO.US,D,20191017,000000,102.502,103.523,102.177,103.317,593813.33011482,0
+ATO.US,D,20191018,000000,102.727,103.385,102.246,103.091,802764.64092634,0
+ATO.US,D,20191021,000000,103.091,103.425,102.59,103.356,672948.45453291,0
+ATO.US,D,20191022,000000,103.582,104.318,103.572,103.778,561322.62378387,0
+ATO.US,D,20191023,000000,103.867,104.583,103.7,104.387,632637.00525014,0
+ATO.US,D,20191024,000000,104.308,104.956,104.112,104.77,525323.78470956,0
+ATO.US,D,20191025,000000,104.956,104.986,103.15,103.758,534038.61780616,0
+ATO.US,D,20191028,000000,103.494,103.817,102.403,102.482,653161.3638692,0
+ATO.US,D,20191029,000000,102.63,103.061,102.049,103.061,1309571.1873759,0
+ATO.US,D,20191030,000000,102.826,103.867,102.482,103.778,581078.14634453,0
+ATO.US,D,20191031,000000,103.896,104.229,103.238,103.925,994206.85612406,0
+ATO.US,D,20191101,000000,103.788,104.221,102.826,103.189,549916.35531986,0
+ATO.US,D,20191104,000000,103.051,103.277,100.763,101.146,950560.38950178,0
+ATO.US,D,20191105,000000,100.724,100.901,99.3789,99.7029,1128082.0895756,0
+ATO.US,D,20191106,000000,99.8202,100.812,99.5658,100.478,854379.50775673,0
+ATO.US,D,20191107,000000,100.291,101.362,98.9469,99.9394,1338392.8654706,0
+ATO.US,D,20191108,000000,99.5558,100.263,98.6521,99.1435,1032646.6223931,0
+ATO.US,D,20191111,000000,99.2808,99.526,98.6227,99.3194,569259.45588892,0
+ATO.US,D,20191112,000000,99.2612,99.3392,98.5833,98.8482,910498.43006576,0
+ATO.US,D,20191113,000000,99.0349,101.225,98.7405,100.802,968863.77932163,0
+ATO.US,D,20191114,000000,101.146,101.49,100.558,101.225,854509.8534726,0
+ATO.US,D,20191115,000000,101.225,101.382,100.881,101.146,793833.92273784,0
+ATO.US,D,20191118,000000,101.225,102.207,100.744,100.96,1042560.0250801,0
+ATO.US,D,20191119,000000,100.999,101.215,100.341,100.371,744507.23421642,0
+ATO.US,D,20191120,000000,100.115,100.635,99.9672,100.498,603062.78431165,0
+ATO.US,D,20191121,000000,100.558,100.567,99.2315,99.8102,744128.41697969,0
+ATO.US,D,20191122,000000,99.7625,100.057,98.8194,99.683,709331.2024735,0
+ATO.US,D,20191125,000000,99.7029,99.9871,99.0447,99.1623,830732.96191234,0
+ATO.US,D,20191126,000000,99.2908,100.144,99.0743,99.6532,1301173.0536359,0
+ATO.US,D,20191127,000000,99.3392,99.4087,98.5342,99.3106,1629115.7464686,0
+ATO.US,D,20191129,000000,99.6631,100.057,99.271,99.349,542581.3538248,0
+ATO.US,D,20191202,000000,98.9568,99.3194,98.1512,98.22,1059403.135552,0
+ATO.US,D,20191203,000000,98.6128,98.9568,97.6397,97.9745,848188.08625318,0
+ATO.US,D,20191204,000000,98.7896,99.5359,98.4753,99.3789,1199731.5002646,0
+ATO.US,D,20191205,000000,98.8876,99.2414,98.4556,99.1623,752324.92219056,0
+ATO.US,D,20191206,000000,99.0151,99.6244,98.8194,98.937,698443.26189521,0
+ATO.US,D,20191209,000000,99.1435,99.4187,98.3085,98.7405,744178.31494904,0
+ATO.US,D,20191210,000000,98.9173,99.271,98.5736,99.1534,686744.73389642,0
+ATO.US,D,20191211,000000,99.359,99.8102,98.9865,99.5658,829979.40074251,0
+ATO.US,D,20191212,000000,99.4376,99.4863,98.3968,98.9272,728837.23518737,0
+ATO.US,D,20191213,000000,98.9173,99.5757,98.4065,99.4376,775455.176801,0
+ATO.US,D,20191216,000000,99.359,100.783,99.2808,100.715,826523.2026203,0
+ATO.US,D,20191217,000000,100.852,101.815,100.754,100.911,775883.89200708,0
+ATO.US,D,20191218,000000,100.783,102.53,100.381,102.306,1466654.0682067,0
+ATO.US,D,20191219,000000,102.03,102.973,102.03,102.914,1273921.6340872,0
+ATO.US,D,20191220,000000,103.091,104.78,102.767,104.269,1940152.1926236,0
+ATO.US,D,20191223,000000,104.358,104.358,102.983,103.199,752231.23620727,0
+ATO.US,D,20191224,000000,103.258,103.307,102.393,102.707,193534.87493288,0
+ATO.US,D,20191226,000000,103.031,103.071,102.276,102.63,485017.4270563,0
+ATO.US,D,20191227,000000,102.669,102.717,102.149,102.286,698368.92410414,0
+ATO.US,D,20191230,000000,102.119,102.61,101.932,102.6,539102.75253266,0
+ATO.US,D,20191231,000000,102.57,103.925,102.521,103.906,686765.10041452,0
+ATO.US,D,20200102,000000,104.063,104.063,101.628,102.521,956674.41823652,0
+ATO.US,D,20200103,000000,102.216,103.395,102.216,103.199,779763.71370585,0
+ATO.US,D,20200106,000000,103.061,103.739,102.993,103.061,886380.39932728,0
+ATO.US,D,20200107,000000,104.024,104.044,102.56,103.758,943935.16116261,0
+ATO.US,D,20200108,000000,103.768,103.768,102.777,102.855,974515.48809542,0
+ATO.US,D,20200109,000000,102.707,103.572,102.679,103.189,898635.95159621,0
+ATO.US,D,20200110,000000,103.454,103.827,103.268,103.464,585006.84768675,0
+ATO.US,D,20200113,000000,103.474,104.78,103.474,104.525,434321.09019241,0
+ATO.US,D,20200114,000000,104.583,104.839,104.102,104.77,647550.38813161,0
+ATO.US,D,20200115,000000,104.966,105.86,104.927,105.654,604926.32071815,0
+ATO.US,D,20200116,000000,105.9,106.783,105.644,106.538,845155.51170753,0
+ATO.US,D,20200117,000000,106.626,106.911,105.909,106.802,648216.37327361,0
+ATO.US,D,20200121,000000,106.96,107.825,106.381,107.648,996418.65999013,0
+ATO.US,D,20200122,000000,108.364,108.433,107.481,107.815,743867.72554796,0
+ATO.US,D,20200123,000000,107.765,108.63,107.608,108.58,723853.54820738,0
+ATO.US,D,20200124,000000,108.737,109.268,108.296,109.002,753044.87860552,0
+ATO.US,D,20200127,000000,108.836,109.582,107.658,108.099,1105561.8121823,0
+ATO.US,D,20200128,000000,108.246,109.445,107.775,108.02,644885.42923774,0
+ATO.US,D,20200129,000000,108.02,108.345,107.402,108.02,654325.31037884,0
+ATO.US,D,20200130,000000,107.952,109.13,107.638,109.002,621434.40196715,0
+ATO.US,D,20200131,000000,108.659,109.336,107.569,108.717,4078105.0273967,0
+ATO.US,D,20200203,000000,109.022,110.308,108.688,110.24,1389052.5426019,0
+ATO.US,D,20200204,000000,110.083,110.692,108.874,108.874,1048658.7789263,0
+ATO.US,D,20200205,000000,108.226,110.465,106.822,109.867,1257136.568192,0
+ATO.US,D,20200206,000000,110.191,110.191,108.797,109.268,1467413.7393319,0
+ATO.US,D,20200207,000000,109.415,109.739,108.816,109.199,879937.45132515,0
+ATO.US,D,20200210,000000,109.523,109.935,109.297,109.896,706678.46349048,0
+ATO.US,D,20200211,000000,110.191,111.163,110.063,110.849,540545.72034031,0
+ATO.US,D,20200212,000000,110.398,110.712,109.278,109.543,1030631.3554268,0
+ATO.US,D,20200213,000000,109.533,111.046,109.425,110.986,666350.72099321,0
+ATO.US,D,20200214,000000,110.368,111.929,108.855,111.869,1389738.8942619,0
+ATO.US,D,20200218,000000,112.056,112.45,111.712,111.968,1011307.6030498,0
+ATO.US,D,20200219,000000,111.879,111.889,111.084,111.084,746943.06978163,0
+ATO.US,D,20200220,000000,111.222,111.261,110.368,110.722,963107.18297961,0
+ATO.US,D,20200221,000000,110.879,111.664,110.593,110.759,1036178.1766323,0
+ATO.US,D,20200224,000000,110.083,110.368,108.354,108.482,1036277.972571,0
+ATO.US,D,20200225,000000,108.845,109.268,106.096,106.135,889531.09967793,0
+ATO.US,D,20200226,000000,106.361,107.539,104.573,104.603,1096392.8057319,0
+ATO.US,D,20200227,000000,104.308,105.576,100.047,100.047,1246181.4181039,0
+ATO.US,D,20200228,000000,97.8371,98.603,94.9411,96.3552,2517553.1641244,0
+ATO.US,D,20200302,000000,96.7952,101.078,96.418,100.695,2011761.8886022,0
+ATO.US,D,20200303,000000,100.44,102.079,98.6324,99.4376,1228668.2491864,0
+ATO.US,D,20200304,000000,100.744,105.595,100.744,105.379,1185427.0762745,0
+ATO.US,D,20200305,000000,103.611,104.426,102.836,103.719,1290716.8832414,0
+ATO.US,D,20200306,000000,100.42,104.221,99.3988,103.827,1669198.0724228,0
+ATO.US,D,20200309,000000,99.9573,100.301,96.4357,98.1218,1628505.7692514,0
+ATO.US,D,20200310,000000,99.7228,100.144,94.4118,98.387,1519997.0340982,0
+ATO.US,D,20200311,000000,96.3061,96.9984,93.8207,95.9889,1406324.3682797,0
+ATO.US,D,20200312,000000,89.7149,95.874,84.4691,88.3617,1785646.6946588,0
+ATO.US,D,20200313,000000,92.3555,93.9493,87.306,93.9493,1567577.2936923,0
+ATO.US,D,20200316,000000,86.6716,91.4393,85.0858,87.4278,1656753.1115355,0
+ATO.US,D,20200317,000000,89.7787,101.097,89.3977,100.872,2022745.5518157,0
+ATO.US,D,20200318,000000,95.7866,102.6,88.9027,98.7798,1687042.1972594,0
+ATO.US,D,20200319,000000,99.2808,99.2808,86.0275,91.9353,1578207.5978165,0
+ATO.US,D,20200320,000000,92.2524,92.4016,79.8477,80.4467,2018779.172415,0
+ATO.US,D,20200323,000000,79.8133,79.8575,72.7194,75.1272,1598438.6785749,0
+ATO.US,D,20200324,000000,77.647,83.3398,75.7862,82.6768,1448604.2415372,0
+ATO.US,D,20200325,000000,82.0632,87.5289,74.1757,84.2716,1268192.5325445,0
+ATO.US,D,20200326,000000,84.1705,90.6016,84.1705,89.8455,868074.97285561,0
+ATO.US,D,20200327,000000,86.5872,93.7186,85.1221,90.909,942490.15670316,0
+ATO.US,D,20200330,000000,91.945,96.4751,91.3293,95.9604,1133698.1569427,0
+ATO.US,D,20200331,000000,94.8576,95.437,91.9814,92.6069,1012135.5020108,0
+ATO.US,D,20200401,000000,89.221,93.3503,86.1669,88.3234,1071015.1058488,0
+ATO.US,D,20200402,000000,87.2775,92.0001,87.2775,90.8718,605832.63077376,0
+ATO.US,D,20200403,000000,89.5185,90.6743,86.8033,87.8766,733144.75376632,0
+ATO.US,D,20200406,000000,91.29,97.9549,91.0897,96.7175,851726.76877372,0
+ATO.US,D,20200407,000000,98.8876,98.8876,91.5336,91.8507,1162591.1178505,0
+ATO.US,D,20200408,000000,92.6717,96.5143,91.2439,95.7964,880834.59644762,0
+ATO.US,D,20200409,000000,97.0279,101.176,96.5045,98.1808,1354225.7966444,0
+ATO.US,D,20200413,000000,97.0828,97.8076,95.0099,96.3749,685408.69030881,0
+ATO.US,D,20200414,000000,98.6227,101.392,97.405,100.891,847702.34479641,0
+ATO.US,D,20200415,000000,99.1238,100.44,98.3574,99.2512,878062.71333369,0
+ATO.US,D,20200416,000000,99.5161,100.134,96.7372,98.0826,666506.5248567,0
+ATO.US,D,20200417,000000,99.526,103.915,98.6718,103.307,1137013.8260899,0
+ATO.US,D,20200420,000000,101.618,102.119,95.3134,95.6845,819446.85590514,0
+ATO.US,D,20200421,000000,93.8579,96.3846,93.5958,94.0631,616081.06268358,0
+ATO.US,D,20200422,000000,95.9025,96.3552,94.6289,95.4832,551038.55046738,0
+ATO.US,D,20200423,000000,96.2874,96.3749,93.7186,94.563,937792.61930252,0
+ATO.US,D,20200424,000000,95.7866,97.7291,94.4118,97.4442,944827.21465556,0
+ATO.US,D,20200427,000000,98.0531,99.0151,96.8247,98.5048,782741.29865263,0
+ATO.US,D,20200428,000000,99.6343,100.724,98.0138,99.997,983019.52772966,0
+ATO.US,D,20200429,000000,101.972,101.972,97.2882,97.8665,787912.35759917,0
+ATO.US,D,20200430,000000,97.5022,97.9941,94.5159,95.169,1416736.7506603,0
+ATO.US,D,20200501,000000,94.3647,94.3647,92.225,93.4171,671774.32476425,0
+ATO.US,D,20200504,000000,93.0193,94.2419,92.0844,94.024,948560.39742399,0
+ATO.US,D,20200505,000000,94.8576,96.0763,94.3647,94.9804,1020974.5708678,0
+ATO.US,D,20200506,000000,95.3408,95.3408,89.6766,90.1048,1202573.647866,0
+ATO.US,D,20200507,000000,91.5787,94.5258,89.6865,89.9456,1199028.85539,0
+ATO.US,D,20200508,000000,90.8903,91.3381,89.7423,90.8334,930323.19878796,0
+ATO.US,D,20200511,000000,90.1637,91.1506,88.3234,90.3218,1416205.1845378,0
+ATO.US,D,20200512,000000,90.5633,90.9954,89.5097,89.9368,1019068.2647733,0
+ATO.US,D,20200513,000000,89.49,90.1814,88.5758,90.0046,926992.2547521,0
+ATO.US,D,20200514,000000,88.9578,89.3791,86.3358,88.5561,1062274.8146046,0
+ATO.US,D,20200515,000000,87.8471,89.3604,85.183,88.7623,3392806.3162857,0
+ATO.US,D,20200518,000000,91.9166,92.6344,90.8383,91.945,849897.85544799,0
+ATO.US,D,20200519,000000,91.2812,92.9064,89.8161,89.874,856137.13826908,0
+ATO.US,D,20200520,000000,91.2812,93.6341,90.9729,92.7739,1209363.8450018,0
+ATO.US,D,20200521,000000,92.4115,93.3581,91.1702,91.2537,688197.88496312,0
+ATO.US,D,20200522,000000,91.4354,92.3575,91.3342,92.3094,641907.84429097,0
+ATO.US,D,20200526,000000,93.475,94.2419,91.4255,91.6249,651745.89086099,0
+ATO.US,D,20200527,000000,93.3433,93.5114,91.1162,93.1067,822340.9381277,0
+ATO.US,D,20200528,000000,94.7231,96.2963,94.5807,95.4567,863424.27844661,0
+ATO.US,D,20200529,000000,94.8085,97.62,94.4118,96.4848,3836960.3614186,0
+ATO.US,D,20200601,000000,96.8728,97.512,95.816,96.6499,917497.38401212,0
+ATO.US,D,20200602,000000,97.3274,97.4246,96.0567,96.9306,765788.20898305,0
+ATO.US,D,20200603,000000,97.3274,99.3006,96.9984,98.3477,836726.82819029,0
+ATO.US,D,20200604,000000,97.5906,98.2003,95.6001,97.8469,1998841.3695172,0
+ATO.US,D,20200605,000000,98.3771,99.2117,97.6102,98.1317,1482308.7923471,0
+ATO.US,D,20200608,000000,98.0138,99.9672,96.9601,99.5359,892874.26362467,0
+ATO.US,D,20200609,000000,98.7896,98.7896,96.6203,97.945,669752.94784244,0
+ATO.US,D,20200610,000000,97.6004,98.7306,97.0377,97.3853,607300.03840313,0
+ATO.US,D,20200611,000000,95.7522,96.3159,92.3094,93.1932,1143549.4417494,0
+ATO.US,D,20200612,000000,95.4753,95.4753,92.9104,94.2783,1007937.9626297,0
+ATO.US,D,20200615,000000,92.2259,95.5126,91.7368,94.895,1640744.00998,0
+ATO.US,D,20200616,000000,97.3176,98.3968,95.3595,95.9988,1285417.5152309,0
+ATO.US,D,20200617,000000,96.2108,96.4946,94.3745,94.9902,607094.33657029,0
+ATO.US,D,20200618,000000,94.1849,95.9408,94.1849,95.2446,601249.14587451,0
+ATO.US,D,20200619,000000,96.6694,96.9886,93.3895,93.6154,2194449.5559931,0
+ATO.US,D,20200622,000000,93.0694,94.4118,92.3751,93.9866,714104.09599111,0
+ATO.US,D,20200623,000000,95.0658,95.3134,92.4606,92.7866,1107877.4852907,0
+ATO.US,D,20200624,000000,92.0187,92.9761,91.1064,92.9015,1650103.4433746,0
+ATO.US,D,20200625,000000,92.4322,92.6374,89.4645,91.1261,1192919.9182848,0
+ATO.US,D,20200626,000000,91.2036,92.2731,90.2158,91.4942,2180097.2706854,0
+ATO.US,D,20200629,000000,92.1031,92.5254,90.8599,92.3575,773302.43583744,0
+ATO.US,D,20200630,000000,92.4322,94.1654,92.2259,93.4837,987026.64016658,0
+ATO.US,D,20200701,000000,93.643,95.1424,93.643,94.5258,645737.76802038,0
+ATO.US,D,20200702,000000,95,95.9123,94.6858,94.9902,432309.89652965,0
+ATO.US,D,20200706,000000,95.8446,96.5821,94.563,95.0471,777616.06437182,0
+ATO.US,D,20200707,000000,94.2233,94.8851,93.5672,93.9395,697711.08556939,0
+ATO.US,D,20200708,000000,93.8963,94.2135,92.6462,93.2962,659591.07363456,0
+ATO.US,D,20200709,000000,92.6756,92.7512,91.1358,91.7084,872369.25319778,0
+ATO.US,D,20200710,000000,91.7084,93.6253,91.5807,93.0252,530845.1477675,0
+ATO.US,D,20200713,000000,93.4937,94.5159,92.9565,93.5859,791694.42001104,0
+ATO.US,D,20200714,000000,93.643,94.8479,93.1264,94.2783,814198.4041898,0
+ATO.US,D,20200715,000000,95.1778,96.1048,94.3166,94.4776,711296.57147051,0
+ATO.US,D,20200716,000000,94.4678,95.1326,93.9592,94.3931,591948.77538242,0
+ATO.US,D,20200717,000000,94.8479,95.437,94.3067,94.8753,687599.10933087,0
+ATO.US,D,20200720,000000,94.6387,95.1129,93.3895,93.6989,979971.67829543,0
+ATO.US,D,20200721,000000,94.2685,96.0567,93.7657,95.8927,725682.46153311,0
+ATO.US,D,20200722,000000,95.5902,97.9745,95.0658,97.6583,742857.54625002,0
+ATO.US,D,20200723,000000,97.678,98.1121,96.6499,97.347,852826.56075132,0
+ATO.US,D,20200724,000000,97.7879,98.3771,96.2011,96.698,691134.73687368,0
+ATO.US,D,20200727,000000,96.6793,97.3853,95.9506,96.2874,683252.89436752,0
+ATO.US,D,20200728,000000,95.9408,98.7012,95.9408,98.1906,872490.4339805,0
+ATO.US,D,20200729,000000,98.5932,99.4962,98.5932,99.192,969779.2543104,0
+ATO.US,D,20200730,000000,98.387,99.3006,98.2888,98.9667,603047.50942308,0
+ATO.US,D,20200731,000000,98.8678,100.134,98.2298,99.5061,1420308.0196098,0
+ATO.US,D,20200803,000000,99.1435,99.1821,97.678,98.858,579147.4004283,0
+ATO.US,D,20200804,000000,97.7585,99.1435,97.7487,98.387,803824.71819365,0
+ATO.US,D,20200805,000000,98.3771,99.4962,96.9306,97.3373,1116548.5303734,0
+ATO.US,D,20200806,000000,99.6045,99.6045,97.0279,98.2888,764471.51358764,0
+ATO.US,D,20200807,000000,97.5316,100.077,97.5316,99.2414,604528.15528921,0
+ATO.US,D,20200810,000000,99.9096,100.458,99.1238,99.5459,597556.69614229,0
+ATO.US,D,20200811,000000,100.134,100.134,96.9788,97.1811,741229.24312762,0
+ATO.US,D,20200812,000000,97.7291,99.5061,97.678,98.5342,933089.99027236,0
+ATO.US,D,20200813,000000,98.0727,98.6424,97.4835,98.2103,701080.72598966,0
+ATO.US,D,20200814,000000,98.3182,98.7798,97.1712,98.1121,1050385.8596615,0
+ATO.US,D,20200817,000000,98.1218,98.6324,97.6102,97.7487,1145322.3471504,0
+ATO.US,D,20200818,000000,97.4934,97.9156,96.6399,96.698,901977.07889114,0
+ATO.US,D,20200819,000000,96.9601,97.3559,96.037,96.3552,1159072.8018482,0
+ATO.US,D,20200820,000000,95.9506,96.7077,95.3879,95.4753,864637.10459969,0
+ATO.US,D,20200821,000000,95.5215,95.5411,93.5428,95.2072,2025553.0763362,0
+ATO.US,D,20200824,000000,95.2249,96.2207,94.024,96.2108,575423.38259302,0
+ATO.US,D,20200825,000000,96.5241,96.5241,94.1467,94.8282,491078.50284398,0
+ATO.US,D,20200826,000000,94.5258,94.5258,92.9958,93.751,604388.64464021,0
+ATO.US,D,20200827,000000,94.2419,94.5807,93.0252,93.4495,615273.53024076,0
+ATO.US,D,20200828,000000,93.8354,94.0808,92.5804,94.0141,616843.78878657,0
+ATO.US,D,20200831,000000,93.9493,94.6093,93.581,94.2419,674502.41986424,0
+ATO.US,D,20200901,000000,93.8629,93.8629,91.7064,91.9854,888617.66134097,0
+ATO.US,D,20200902,000000,92.0609,93.4967,91.7328,92.929,1228731.3853926,0
+ATO.US,D,20200903,000000,93.42,94.346,91.9382,92.6088,963655.0423166,0
+ATO.US,D,20200904,000000,92.9958,93.1175,91.0789,91.7879,835611.7613241,0
+ATO.US,D,20200908,000000,92.1729,92.1729,89.8033,90.749,994894.22611006,0
+ATO.US,D,20200909,000000,91.2851,92.2494,90.9365,91.2488,722102.02765046,0
+ATO.US,D,20200910,000000,91.0612,91.0612,88.9912,89,683756.9656906,0
+ATO.US,D,20200911,000000,89.275,89.275,87.5672,88.0013,721978.81021594,0
+ATO.US,D,20200914,000000,88.7083,88.9371,87.8402,88.1034,818718.75288293,0
+ATO.US,D,20200915,000000,88.4058,89.3024,86.7639,87.1892,1145044.3441783,0
+ATO.US,D,20200916,000000,87.3306,89.2151,86.9623,88.6444,1398373.2796121,0
+ATO.US,D,20200917,000000,88.5856,88.9274,87.7657,88.1996,730898.32681948,0
+ATO.US,D,20200918,000000,87.9817,88.4354,86.6658,86.8582,1663661.4344763,0
+ATO.US,D,20200921,000000,86.1414,87.3119,85.4284,87.1137,1290872.6871049,0
+ATO.US,D,20200922,000000,87.1705,89.0196,87.0763,88.4835,984920.74219464,0
+ATO.US,D,20200923,000000,88.3509,88.8979,87.5378,87.6792,907568.70643653,0
+ATO.US,D,20200924,000000,87.6233,88.9548,87.3403,88.3607,758559.11338212,0
+ATO.US,D,20200925,000000,88.021,90.1734,87.6988,89.9271,1013491.9121165,0
+ATO.US,D,20200928,000000,89.9742,90.4083,89.3614,89.7286,582763.47571763,0
+ATO.US,D,20200929,000000,89.8524,90.5693,89.5862,89.7856,982152.93238434,0
+ATO.US,D,20200930,000000,90.4671,90.5888,89.3986,90.2472,731931.92761325,0
+ATO.US,D,20201001,000000,90.2669,90.9552,89.5214,90.1352,1191208.1124382,0
+ATO.US,D,20201002,000000,89.6442,91.5777,89.3024,90.6527,1155271.391244,0
+ATO.US,D,20201005,000000,91.1928,91.1928,89.6393,89.8985,1102409.0751799,0
+ATO.US,D,20201006,000000,90.0311,92.4046,90.0311,91.559,914044.24086763,0
+ATO.US,D,20201007,000000,91.6465,91.9764,90.2766,90.9934,1011798.4361362,0
+ATO.US,D,20201008,000000,91.295,91.843,90.8226,91.3804,1048455.1137452,0
+ATO.US,D,20201009,000000,91.9577,92.3339,90.6262,91.1152,1333298.1809668,0
+ATO.US,D,20201012,000000,90.9276,91.834,90.7381,91.2125,949759.9853403,0
+ATO.US,D,20201013,000000,90.9365,91.0387,89.0393,90.0772,709065.41941225,0
+ATO.US,D,20201014,000000,89.9938,90.6812,89.2101,89.7286,722868.82705707,0
+ATO.US,D,20201015,000000,89.1326,90.1058,88.2125,89.22,1024876.7957365,0
+ATO.US,D,20201016,000000,89.0972,89.7562,88.1996,89.2101,977808.75407281,0
+ATO.US,D,20201019,000000,89.4635,89.7012,88.6534,88.9745,590099.4955386,0
+ATO.US,D,20201020,000000,89.1326,89.4036,87.9022,89.0098,697118.41989257,0
+ATO.US,D,20201021,000000,89.0098,91.4855,88.7761,90.2011,1143367.1614125,0
+ATO.US,D,20201022,000000,90.2188,91.675,90.0223,91.2389,856257.30072589,0
+ATO.US,D,20201023,000000,91.8263,92.7032,91.5413,92.2307,628527.04189679,0
+ATO.US,D,20201026,000000,91.7585,92.3437,91.2576,92.0315,813510.01587789,0
+ATO.US,D,20201027,000000,92.2023,92.6835,91.6072,91.6465,745717.00539178,0
+ATO.US,D,20201028,000000,90.7008,91.2469,87.4445,87.5093,887153.30868931,0
+ATO.US,D,20201029,000000,87.2353,88.1525,85.5944,86.9349,745829.02124135,0
+ATO.US,D,20201030,000000,86.4517,87.0663,85.9617,86.547,1570747.342235,0
+ATO.US,D,20201102,000000,87.3403,90.2569,87.2079,90.1734,917085.98034642,0
+ATO.US,D,20201103,000000,91.295,92.8975,91.0416,92.1729,804428.58545543,0
+ATO.US,D,20201104,000000,91.5777,93.0793,90.1519,90.2472,712018.5645373,0
+ATO.US,D,20201105,000000,91.2223,92.0983,89.2386,89.7099,713247.68390485,0
+ATO.US,D,20201106,000000,90.1253,90.3454,88.1034,88.4058,537257.54599247,0
+ATO.US,D,20201109,000000,92.5224,94.0436,91.234,92.3241,856329.60186516,0
+ATO.US,D,20201110,000000,92.7503,97.1909,92.4479,96.7274,1450334.3772501,0
+ATO.US,D,20201111,000000,96.9405,96.9405,94.2419,95.1129,1141065.7448667,0
+ATO.US,D,20201112,000000,94.3067,95.1032,92.004,93.203,1316823.7044728,0
+ATO.US,D,20201113,000000,93.8727,96.9984,93.6939,96.4554,1014993.9428266,0
+ATO.US,D,20201116,000000,97.7879,97.8763,95.2642,95.6187,1738970.7084686,0
+ATO.US,D,20201117,000000,94.9411,95.7435,94.3067,94.4579,1228057.2536433,0
+ATO.US,D,20201118,000000,94.9902,95.1974,90.475,90.7951,1220578.6681956,0
+ATO.US,D,20201119,000000,91.1535,91.3804,87.8402,89.7856,1456616.4297592,0
+ATO.US,D,20201120,000000,89.8887,91.0711,89.0875,90.3247,1544446.0207559,0
+ATO.US,D,20201123,000000,90.7862,91.7291,90.6174,91.4461,990751.67632776,0
+ATO.US,D,20201124,000000,92.3339,95.6364,92.0707,94.676,1578749.3471981,0
+ATO.US,D,20201125,000000,94.8085,94.8085,92.8641,93.854,842248.19124821,0
+ATO.US,D,20201127,000000,93.7931,94.0691,91.8173,91.9872,324055.74285268,0
+ATO.US,D,20201130,000000,92.0158,92.4007,90.5132,91.1044,2208411.8224791,0
+ATO.US,D,20201201,000000,91.3892,92.5186,91.3892,91.8173,1084213.627906,0
+ATO.US,D,20201202,000000,91.6838,92.2631,89.6118,91.3892,1073976.3975812,0
+ATO.US,D,20201203,000000,91.3892,92.0492,90.7528,91.7024,866114.69548812,0
+ATO.US,D,20201204,000000,92.1208,93.1175,90.9336,92.4155,1182975.9658207,0
+ATO.US,D,20201207,000000,92.0442,93.3473,92.0442,92.3958,810076.22092559,0
+ATO.US,D,20201208,000000,92.1768,93.3473,91.95,92.7198,742132.49820551,0
+ATO.US,D,20201209,000000,92.7935,93.1853,92.0639,92.8721,744125.36200197,0
+ATO.US,D,20201210,000000,93.0145,93.4171,92.0639,93.2698,902763.22648994,0
+ATO.US,D,20201211,000000,93.3089,94.3146,93.0145,94.1251,1158767.3040766,0
+ATO.US,D,20201214,000000,94.8379,96.0272,94.4285,94.5435,1131205.2951268,0
+ATO.US,D,20201215,000000,95.0932,97.1515,94.8479,96.6008,1422353.8363533,0
+ATO.US,D,20201216,000000,96.3846,96.6008,94.2959,94.3921,892227.62667486,0
+ATO.US,D,20201217,000000,94.5906,95.7522,94.1074,94.1437,837330.69545207,0
+ATO.US,D,20201218,000000,94.2861,94.7192,90.0497,90.3621,2571306.5153556,0
+ATO.US,D,20201221,000000,89.4223,90.3906,86.7915,87.4278,1545265.7731095,0
+ATO.US,D,20201222,000000,87.5702,88.234,86.9987,87.7224,881872.270545,0
+ATO.US,D,20201223,000000,87.9306,88.8331,87.3326,87.4366,668029.94041085,0
+ATO.US,D,20201224,000000,87.7028,88.1692,86.9987,88.1398,349147.29315653,0
+ATO.US,D,20201228,000000,88.292,89.4989,88.017,88.7476,557259.50342218,0
+ATO.US,D,20201229,000000,88.9294,89.546,87.958,88.511,743703.77507723,0
+ATO.US,D,20201230,000000,88.8045,90.2973,88.4118,88.8429,996840.24691487,0
+ATO.US,D,20201231,000000,88.615,90.7244,88.3744,90.6655,664693.90474547,0
+ATO.US,D,20210104,000000,90.6389,91.1319,89.0226,89.3368,1164887.4427668,0
+ATO.US,D,20210105,000000,89.5647,89.6511,87.4081,87.9876,907270.33694631,0
+ATO.US,D,20210106,000000,88.4245,89.4036,87.8648,89.0324,852745.0946789,0
+ATO.US,D,20210107,000000,89.0422,89.1002,84.9286,85.29,1046311.5377148,0
+ATO.US,D,20210108,000000,85.5079,85.727,83.9221,84.8049,1109740.0033713,0
+ATO.US,D,20210111,000000,84.5201,85.4884,82.9715,83.2945,973270.07551338,0
+ATO.US,D,20210112,000000,83.1326,84.2265,82.511,83.2464,1029797.3465104,0
+ATO.US,D,20210113,000000,83.2562,84.1901,83.1983,84.0447,885473.07094574,0
+ATO.US,D,20210114,000000,84.6811,84.6811,82.8477,83.2661,611761.32419377,0
+ATO.US,D,20210115,000000,83.2945,85.6218,82.9135,85.5365,1039081.423788,0
+ATO.US,D,20210119,000000,85.9077,86.4105,85.1564,85.5847,1473082.7596463,0
+ATO.US,D,20210120,000000,85.8026,86.9613,85.1751,85.5944,1287742.3532723,0
+ATO.US,D,20210121,000000,85.1082,85.669,84.6713,84.9856,747053.0489794,0
+ATO.US,D,20210122,000000,84.7951,85.4079,83.5882,84.6439,624981.23109492,0
+ATO.US,D,20210125,000000,84.3689,86.9045,84.0163,85.9263,1403824.3781825,0
+ATO.US,D,20210126,000000,86.2484,86.9987,85.3401,86.4105,894280.57169972,0
+ATO.US,D,20210127,000000,85.831,87.4081,85.7928,86.2955,1197975.906404,0
+ATO.US,D,20210128,000000,86.4772,87.1508,83.5705,84.1489,1892424.2757732,0
+ATO.US,D,20210129,000000,83.655,85.5847,83.3132,84.5575,3251097.1016456,0
+ATO.US,D,20210201,000000,84.6153,85.1937,83.655,84.2265,1125768.4531189,0
+ATO.US,D,20210202,000000,84.4631,85.8596,83.5705,84.2362,797532.48242549,0
+ATO.US,D,20210203,000000,84.3207,84.7254,82.3823,82.7053,1080309.3663854,0
+ATO.US,D,20210204,000000,83.0952,84.3954,82.6858,84.3492,1442413.8383595,0
+ATO.US,D,20210205,000000,84.7381,84.9954,84.0841,84.6056,732890.17229002,0
+ATO.US,D,20210208,000000,84.7381,85.3274,84.1685,84.635,933322.16857875,0
+ATO.US,D,20210209,000000,84.691,85.1564,83.8739,85.1279,701753.83941299,0
+ATO.US,D,20210210,000000,85.669,87.5309,85.3655,87.2658,1196029.8855993,0
+ATO.US,D,20210211,000000,86.5715,87.418,85.7928,86.4968,911006.57469245,0
+ATO.US,D,20210212,000000,86.4576,87.199,85.6602,86.5067,807449.95841612,0
+ATO.US,D,20210216,000000,86.3054,86.924,85.7742,86.5814,760096.78549895,0
+ATO.US,D,20210217,000000,86.704,88.2724,86.3594,87.8157,1030724.0230841,0
+ATO.US,D,20210218,000000,87.9483,89.5931,87.9483,89.0127,899127.80300842,0
+ATO.US,D,20210219,000000,88.8469,90.033,88.1957,89.487,2226908.6942209,0
+ATO.US,D,20210222,000000,86.0825,87.0192,84.7332,85.5179,2284963.4540758,0
+ATO.US,D,20210223,000000,86.4743,87.9179,85.4127,85.7289,1042597.7031386,0
+ATO.US,D,20210224,000000,86.0343,86.1954,84.7047,84.8098,1047723.9557453,0
+ATO.US,D,20210225,000000,85.0111,86.3211,84.2462,84.3895,970113.26520731,0
+ATO.US,D,20210226,000000,84.5329,84.7715,80.9072,80.9259,1478449.3371666,0
+ATO.US,D,20210301,000000,81.8834,83.1463,81.8638,82.017,789504.00098899,0
+ATO.US,D,20210302,000000,82.1799,83.6333,82.066,83.4419,1106088.2866753,0
+ATO.US,D,20210303,000000,83.9398,85.566,83.1649,84.5996,1168793.7409391,0
+ATO.US,D,20210304,000000,86.0058,87.2009,84.6763,85.0297,1439584.928995,0
+ATO.US,D,20210305,000000,85.0592,88.6072,85.0592,87.7185,1768605.0106355,0
+ATO.US,D,20210308,000000,87.9954,88.2056,85.7762,87.6497,1127915.0841271,0
+ATO.US,D,20210309,000000,86.2258,87.3727,85.3745,85.452,962529.79219136,0
+ATO.US,D,20210310,000000,85.9479,87.1341,85.183,86.8564,921756.02294761,0
+ATO.US,D,20210311,000000,86.1974,86.7512,85.6131,85.9675,715398.38821661,0
+ATO.US,D,20210312,000000,86.7709,87.966,86.3603,87.4405,797023.31947289,0
+ATO.US,D,20210315,000000,87.9856,89.2298,87.6223,89.1326,783389.97225423,0
+ATO.US,D,20210316,000000,88.7987,89.9555,88.6554,89.7169,1039050.8740108,0
+ATO.US,D,20210317,000000,89.7738,90.4297,88.3106,88.4058,821925.46115836,0
+ATO.US,D,20210318,000000,88.2243,89.7169,87.6467,89.4576,814689.2372761,0
+ATO.US,D,20210319,000000,89.4576,90.7695,88.8183,89.9948,2034396.218497,0
+ATO.US,D,20210322,000000,89.6402,90.0694,87.9954,89.4674,1073494.7294279,0
+ATO.US,D,20210323,000000,88.9518,90.3659,88.8272,90.0792,785063.08171646,0
+ATO.US,D,20210324,000000,90.2422,92.2033,89.8416,91.6789,886075.91988162,0
+ATO.US,D,20210325,000000,92.1463,93.1892,91.076,92.8544,780781.02128514,0
+ATO.US,D,20210326,000000,92.9025,93.0733,91.2753,93.0075,684529.87505263,0
+ATO.US,D,20210329,000000,93.037,94.5572,92.8446,94.5473,1017684.3598681,0
+ATO.US,D,20210330,000000,94.2026,94.9107,93.2451,94.5846,974184.53217624,0
+ATO.US,D,20210331,000000,93.964,94.9244,92.7306,94.5473,1194819.096098,0
+ATO.US,D,20210401,000000,94.2783,94.5572,92.8544,93.964,720588.79535535,0
+ATO.US,D,20210405,000000,93.8864,94.8813,93.3523,94.3264,537035.55094513,0
+ATO.US,D,20210406,000000,94.0691,94.2733,93.2451,93.9826,764899.21046782,0
+ATO.US,D,20210407,000000,93.6587,94.5669,93.0272,93.9552,589169.76398717,0
+ATO.US,D,20210408,000000,94.3755,94.5572,93.476,94.0397,886997.50482582,0
+ATO.US,D,20210409,000000,94.4992,95.0865,94.0593,94.8145,567953.96207847,0
+ATO.US,D,20210412,000000,95.2838,95.9123,94.8813,95.0344,501096.79309923,0
+ATO.US,D,20210413,000000,95.1778,96.037,94.5749,94.7761,773867.60671481,0
+ATO.US,D,20210414,000000,94.5287,96.0665,94.4412,95.7709,601483.36083271,0
+ATO.US,D,20210415,000000,95.6462,96.9306,95.4665,96.911,681201.98599447,0
+ATO.US,D,20210416,000000,97.2783,97.7074,96.153,97.3853,907964.83521365,0
+ATO.US,D,20210419,000000,97.8665,97.8665,96.8334,97.405,1013081.5267768,0
+ATO.US,D,20210420,000000,97.6976,100.164,97.5611,100.037,834510.9510206,0
+ATO.US,D,20210421,000000,100.047,100.42,98.8678,98.8876,1193028.8791566,0
+ATO.US,D,20210422,000000,98.8876,99.4276,98.6424,98.8976,496580.51770971,0
+ATO.US,D,20210423,000000,99.2612,99.7128,98.6324,98.8482,391924.10945578,0
+ATO.US,D,20210426,000000,99.0447,99.0447,97.4835,97.9647,618146.22761931,0
+ATO.US,D,20210427,000000,98.0433,98.0433,96.8915,97.0563,554863.38256726,0
+ATO.US,D,20210428,000000,97.1615,97.5906,95.874,95.932,890557.57219036,0
+ATO.US,D,20210429,000000,96.7952,97.8174,96.2688,97.7388,1159346.7315167,0
+ATO.US,D,20210430,000000,97.9647,99.2018,97.6004,99.0843,902995.40479633,0
+ATO.US,D,20210503,000000,99.0843,100.224,98.9272,99.2808,813295.1491119,0
+ATO.US,D,20210504,000000,99.4475,99.7128,98.2298,99.0447,680348.62888593,0
+ATO.US,D,20210505,000000,98.3574,98.3574,96.8433,98.0727,472630.5107456,0
+ATO.US,D,20210506,000000,98.2003,99.693,97.9254,98.8482,779339.07180338,0
+ATO.US,D,20210507,000000,98.5147,99.2414,98.2494,98.5147,728425.83152169,0
+ATO.US,D,20210510,000000,99.0547,100.194,98.5441,99.0052,1069856.2509686,0
+ATO.US,D,20210511,000000,99.4087,99.6433,96.2963,96.9012,751438.97865304,0
+ATO.US,D,20210512,000000,97.2783,97.2979,94.8342,94.9294,873227.70193586,0
+ATO.US,D,20210513,000000,94.4412,96.7656,94.0397,96.2305,574614.83182431,0
+ATO.US,D,20210514,000000,96.4651,97.2096,95.8063,96.0862,699099.06377816,0
+ATO.US,D,20210517,000000,95.9506,96.1814,94.2026,94.2223,888051.47213769,0
+ATO.US,D,20210518,000000,93.6665,95.2348,93.1794,94.8242,980973.71098614,0
+ATO.US,D,20210519,000000,94.8723,94.9676,93.3523,93.8393,684821.11626152,0
+ATO.US,D,20210520,000000,93.6193,94.6907,93.5615,94.0397,554494.74858959,0
+ATO.US,D,20210521,000000,94.4197,95.0364,93.2167,94.5071,1905400.802783,0
+ATO.US,D,20210524,000000,94.6898,95.3162,94.5984,94.7477,657095.15684095,0
+ATO.US,D,20210525,000000,94.6416,94.6416,93.5348,94.6121,568895.91354077,0
+ATO.US,D,20210526,000000,94.6416,95.3162,94.1221,94.9304,766565.19164871,0
+ATO.US,D,20210527,000000,95.0738,95.9988,94.9686,95.4508,3362568.1468571,0
+ATO.US,D,20210528,000000,95.7198,96.037,95.1905,95.4606,660723.45204114,0
+ATO.US,D,20210601,000000,95.7002,95.7679,95.0932,95.7198,649373.19150191,0
+ATO.US,D,20210602,000000,96.0184,97.5906,95.7493,96.7077,823549.69097715,0
+ATO.US,D,20210603,000000,96.4946,97.7388,96.4456,97.405,634756.14145883,0
+ATO.US,D,20210604,000000,97.7192,97.8763,96.7755,96.9405,587111.72733278,0
+ATO.US,D,20210607,000000,97.1418,97.3373,96.6596,97.1909,643399.69174207,0
+ATO.US,D,20210608,000000,97.3657,97.4344,96.1716,96.5339,635764.28410496,0
+ATO.US,D,20210609,000000,96.7077,97.4344,96.0665,97.3657,669411.80866421,0
+ATO.US,D,20210610,000000,97.4835,97.9059,97.1909,97.4344,543972.38701128,0
+ATO.US,D,20210611,000000,97.5611,97.9941,96.9601,97.9941,597534.29297238,0
+ATO.US,D,20210614,000000,97.9647,98.0335,96.9306,97.3176,784822.75680284,0
+ATO.US,D,20210615,000000,97.1515,97.7683,96.9012,97.1811,723639.6997673,0
+ATO.US,D,20210616,000000,97.405,97.7192,96.3552,96.805,921836.47069413,0
+ATO.US,D,20210617,000000,96.8825,97.5611,96.2688,96.5437,715279.2440857,0
+ATO.US,D,20210618,000000,95.8838,95.9408,94.015,94.2183,2161864.145353,0
+ATO.US,D,20210621,000000,94.6995,95.7866,94.4579,95.3348,929875.13538968,0
+ATO.US,D,20210622,000000,94.9686,95.5558,94.4678,94.728,907289.68513851,0
+ATO.US,D,20210623,000000,94.728,94.728,93.6016,93.7077,872511.81882451,0
+ATO.US,D,20210624,000000,93.4386,93.9395,93.1204,93.8138,647680.73384748,0
+ATO.US,D,20210625,000000,93.6016,95.2279,93.4867,95.2279,597825.53418126,0
+ATO.US,D,20210628,000000,95.3261,95.3535,94.622,95.0561,438853.65879639,0
+ATO.US,D,20210629,000000,94.7477,94.9588,92.5725,92.8023,574779.80062094,0
+ATO.US,D,20210630,000000,92.5921,93.1696,92.0913,92.5136,641605.40149713,0
+ATO.US,D,20210701,000000,92.7463,93.8235,92.0225,93.3523,640902.75662255,0
+ATO.US,D,20210702,000000,93.3523,93.641,92.7846,93.477,505939.95110431,0
+ATO.US,D,20210706,000000,93.371,93.6115,91.6485,93.4485,678537.0271006,0
+ATO.US,D,20210707,000000,93.1794,94.3431,92.8995,94.2852,614842.77838287,0
+ATO.US,D,20210708,000000,93.8521,94.6898,93.5348,94.0053,443739.58648949,0
+ATO.US,D,20210709,000000,94.5453,94.9391,93.5153,94.8439,794457.13819181,0
+ATO.US,D,20210712,000000,94.5071,95.7964,94.2282,95.7198,614667.62632717,0
+ATO.US,D,20210713,000000,95.6422,96.1048,94.9588,95.1032,606657.47475697,0
+ATO.US,D,20210714,000000,94.9883,95.9791,94.6033,95.7296,423214.20954451,0
+ATO.US,D,20210715,000000,95.4979,97.1909,95.4311,97.0466,595457.9264517,0
+ATO.US,D,20210716,000000,97.3755,97.9647,96.911,97.4541,652330.40993057,0
+ATO.US,D,20210719,000000,97.3176,97.5415,93.8521,95.2475,1093913.1821529,0
+ATO.US,D,20210720,000000,95.605,96.5143,94.9804,95.7679,964963.59110475,0
+ATO.US,D,20210721,000000,95.9123,96.4279,94.4972,94.5739,757761.76419835,0
+ATO.US,D,20210722,000000,94.2085,94.9588,93.8472,94.0053,493600.89611113,0
+ATO.US,D,20210723,000000,94.3333,95.8259,94.0838,95.7296,465311.80246499,0
+ATO.US,D,20210726,000000,95.546,95.9988,95.3634,95.7964,509601.85105936,0
+ATO.US,D,20210727,000000,95.7198,97.6102,95.382,97.3176,415808.94356198,0
+ATO.US,D,20210728,000000,97.4541,97.4737,95.7296,96.5908,513859.47166896,0
+ATO.US,D,20210729,000000,96.7559,96.8825,95.4016,96.4456,408149.09610315,0
+ATO.US,D,20210730,000000,96.5536,97.076,94.5453,94.9018,1255510.3017213,0
+ATO.US,D,20210802,000000,95.0561,96.2688,94.9018,95.816,522269.8253199,0
+ATO.US,D,20210803,000000,95.7582,96.418,95.441,95.9506,553295.16067328,0
+ATO.US,D,20210804,000000,95.4016,95.821,94.401,95.6717,606604.52180989,0
+ATO.US,D,20210805,000000,96.153,97.5415,95.5558,97.5218,660429.15585454,0
+ATO.US,D,20210806,000000,97.7074,98.0924,97.0082,97.1124,618346.83782263,0
+ATO.US,D,20210809,000000,97.2194,97.6299,96.4083,97.3373,667714.25938025,0
+ATO.US,D,20210810,000000,97.4442,97.6494,96.6203,97.1124,489755.69749315,0
+ATO.US,D,20210811,000000,97.2586,97.6102,96.7853,97.3559,397169.50619341,0
+ATO.US,D,20210812,000000,97.4639,97.5807,96.4083,96.805,479897.284405,0
+ATO.US,D,20210813,000000,96.8147,97.9844,96.4279,97.678,559210.61585652,0
+ATO.US,D,20210816,000000,97.6976,98.4459,96.9405,97.2882,752168.10000115,0
+ATO.US,D,20210817,000000,96.9209,97.5709,96.4456,97.1712,852521.06297976,0
+ATO.US,D,20210818,000000,97.2979,97.5415,94.8636,95.2867,728729.29264143,0
+ATO.US,D,20210819,000000,95.4115,95.9889,94.6514,94.9489,749882.9766699,0
+ATO.US,D,20210820,000000,94.5866,95.9722,94.1123,95.6806,1027681.2652794,0
+ATO.US,D,20210823,000000,95.8456,96.0105,94.6063,94.7604,649664.43271079,0
+ATO.US,D,20210824,000000,94.9637,95.439,94.0092,95.0521,867244.01891697,0
+ATO.US,D,20210825,000000,95.0423,95.0423,94.0534,94.4412,664846.65363125,0
+ATO.US,D,20210826,000000,94.3244,94.3883,93.5014,93.6763,412025.8628242,0
+ATO.US,D,20210827,000000,93.8589,94.4894,93.6272,94.3343,356526.08266553,0
+ATO.US,D,20210830,000000,94.344,94.7418,94.0337,94.4217,378336.58690285,0
+ATO.US,D,20210831,000000,94.2479,94.6298,93.8412,94.4599,792037.59584109,0
+ATO.US,D,20210901,000000,94.9067,95.5067,94.4894,95.1778,689945.33221643,0
+ATO.US,D,20210902,000000,95.1974,95.4969,94.5572,95.2249,706229.38176629,0
+ATO.US,D,20210903,000000,94.9067,95.1778,94.4217,94.4511,617865.16966947,0
+ATO.US,D,20210907,000000,94.1791,94.3637,92.8327,93.1234,634630.88737249,0
+ATO.US,D,20210908,000000,93.0272,95.168,92.6678,94.5964,652697.00725644,0
+ATO.US,D,20210909,000000,94.4796,94.4796,93.1529,93.1813,884699.1432578,0
+ATO.US,D,20210910,000000,93.1431,93.3336,90.1303,90.2068,935719.30775956,0
+ATO.US,D,20210913,000000,90.7017,91.0121,89.0746,89.2965,934877.15223597,0
+ATO.US,D,20210914,000000,89.4517,89.8593,87.9993,88.4255,1063937.7408077,0
+ATO.US,D,20210915,000000,88.2409,88.7446,86.4556,86.7591,787967.34719805,0
+ATO.US,D,20210916,000000,86.6629,87.5338,86.2553,86.9536,648217.39159951,0
+ATO.US,D,20210917,000000,86.6138,87.1755,86.2838,86.3034,1213274.2164777,0
+ATO.US,D,20210920,000000,85.9548,86.9918,85.4127,86.3426,899769.34832869,0
+ATO.US,D,20210921,000000,86.6432,87.4857,85.9842,86.0039,903676.6648269,0
+ATO.US,D,20210922,000000,86.3329,86.7689,85.7799,85.9744,692195.83246689,0
+ATO.US,D,20210923,000000,85.9352,86.5941,85.2773,85.3735,462719.14471039,0
+ATO.US,D,20210924,000000,85.6258,86.5077,85.4421,85.4618,547766.66933401,0
+ATO.US,D,20210927,000000,85.5875,86.8651,84.7342,84.8412,767746.44969872,0
+ATO.US,D,20210928,000000,85.2379,85.4029,83.1169,83.978,738880.98359025,0
+ATO.US,D,20210929,000000,83.978,86.1974,83.8475,86.1296,1037954.1370109,0
+ATO.US,D,20210930,000000,86.3231,86.5744,85.18,85.4421,1598972.2813493,0
+ATO.US,D,20211001,000000,85.8968,86.4586,85.0544,86.0039,824181.05303837,0
+ATO.US,D,20211004,000000,86.0815,88.29,85.9597,87.7185,1046653.695219,0
+ATO.US,D,20211005,000000,87.8638,87.9404,86.9339,87.1951,837220.7162543,0
+ATO.US,D,20211006,000000,86.7492,87.4081,85.6739,87.3403,1215122.4779957,0
+ATO.US,D,20211007,000000,86.4193,87.7578,86.3722,86.9536,1013439.9774953,0
+ATO.US,D,20211008,000000,87.1274,87.4376,86.8268,87.1469,636173.65111886,0
+ATO.US,D,20211011,000000,87.0693,87.6596,86.3034,86.3231,454686.58997026,0
+ATO.US,D,20211012,000000,86.1974,86.7983,85.8871,86.1974,483210.9169005,0
+ATO.US,D,20211013,000000,85.7899,89.7336,85.3441,89.3162,1681506.5776388,0
+ATO.US,D,20211014,000000,89.5971,91.0603,89.4713,91.0023,1079209.5744078,0
+ATO.US,D,20211015,000000,91.1565,91.6995,90.0527,90.091,804895.9970459,0
+ATO.US,D,20211018,000000,89.4812,89.8593,87.8835,88.2507,893994.42212036,0
+ATO.US,D,20211019,000000,88.6484,89.9948,87.9895,89.9752,651584.99536798,0
+ATO.US,D,20211020,000000,90.2756,91.8645,89.9456,91.563,740516.41499399,0
+ATO.US,D,20211021,000000,91.6416,91.8547,90.2265,90.527,543266.68715898,0
+ATO.US,D,20211022,000000,90.8471,91.3214,90.6095,91.0995,435660.18875772,0
+ATO.US,D,20211025,000000,91.1565,91.7575,90.2265,91.2546,479313.78366134,0
+ATO.US,D,20211026,000000,91.2636,91.835,90.4975,91.0897,447553.21700442,0
+ATO.US,D,20211027,000000,91.2154,91.2154,88.8419,88.9097,790203.59088584,0
+ATO.US,D,20211028,000000,88.8035,90.091,88.7064,89.9849,490209.87084685,0
+ATO.US,D,20211029,000000,89.8887,90.5859,88.8321,89.2396,1401744.9566841,0
+ATO.US,D,20211101,000000,88.9862,90.2854,88.5709,90.1303,487600.91987777,0
+ATO.US,D,20211102,000000,90.6439,90.9051,89.3752,90.8569,687513.56995483,0
+ATO.US,D,20211103,000000,90.8569,91.7869,89.8101,90.4407,780147.62257211,0
+ATO.US,D,20211104,000000,90.4407,91.1378,89.8298,90.7017,687457.56203005,0
+ATO.US,D,20211105,000000,91.2733,92.0923,90.8079,91.0504,484343.29530706,0
+ATO.US,D,20211108,000000,91.0121,91.128,89.1807,90.0625,497339.17050909,0
+ATO.US,D,20211109,000000,90.0243,90.7117,89.9271,90.2265,699515.55907338,0
+ATO.US,D,20211110,000000,90.4888,91.7378,90.3434,91.128,706095.98107272,0
+ATO.US,D,20211111,000000,92.3339,93.1431,91.1761,91.8066,812668.8786802,0
+ATO.US,D,20211112,000000,92.3103,92.7749,91.563,92.4459,836132.12586166,0
+ATO.US,D,20211115,000000,92.8721,93.2688,92.1454,93.201,1004011.2979392,0
+ATO.US,D,20211116,000000,93.1431,93.1431,91.4865,91.6121,921725.47317046,0
+ATO.US,D,20211117,000000,91.4275,91.4275,90.14,90.9149,835394.85790629,0
+ATO.US,D,20211118,000000,90.5958,91.0023,89.1807,89.7139,819542.57854023,0
+ATO.US,D,20211119,000000,90.091,92.4065,89.7914,91.9323,3241150.0942036,0
+ATO.US,D,20211122,000000,92.0285,92.7836,91.1182,92.6295,905786.63610245,0
+ATO.US,D,20211123,000000,92.8327,93.0852,91.8448,92.329,771864.5596593,0
+ATO.US,D,20211124,000000,92.5126,92.8524,91.6416,92.0285,1078108.7641043,0
+ATO.US,D,20211126,000000,91.4137,91.678,90.4583,91.1113,495640.60289922,0
+ATO.US,D,20211129,000000,91.5413,91.9706,90.5555,91.5218,955656.09233133,0
+ATO.US,D,20211130,000000,90.7313,90.7313,88.0484,88.1261,2379411.1451302,0
+ATO.US,D,20211201,000000,88.9067,90.142,87.2579,87.2579,1299626.216586,0
+ATO.US,D,20211202,000000,87.3256,89.3594,86.7993,88.4776,1366475.2389579,0
+ATO.US,D,20211203,000000,89.0334,91.0435,88.4776,90.5064,1390246.0205626,0
+ATO.US,D,20211206,000000,91.4531,92.8484,91.1309,92.2631,1414174.6426828,0
+ATO.US,D,20211207,000000,91.9607,93.1313,91.3755,92.5755,1640956.8400943,0
+ATO.US,D,20211208,000000,92.546,92.878,91.1113,92.1168,3134645.4244318,0
+ATO.US,D,20211209,000000,92.1168,93.2099,91.4432,92.9172,1764357.573285,0
+ATO.US,D,20211210,000000,93.2384,93.8148,92.6776,93.4141,1159682.7790654,0
+ATO.US,D,20211213,000000,94.0583,95.873,94.0583,94.9853,1606090.3794264,0
+ATO.US,D,20211214,000000,95.0147,95.9614,94.5071,94.7801,1479084.7725314,0
+ATO.US,D,20211215,000000,95.3849,96.3807,94.7801,96.1273,1341765.5608685,0
+ATO.US,D,20211216,000000,96.0193,98.1415,95.7268,97.9156,1905184.9176911,0
+ATO.US,D,20211217,000000,97.9353,97.9353,96.312,96.4298,1692412.8480833,0
+ATO.US,D,20211220,000000,95.5313,96.966,95.0442,96.9169,683697.90278809,0
+ATO.US,D,20211221,000000,97.4148,97.8567,96.3022,97.0436,1020272.9443192,0
+ATO.US,D,20211222,000000,96.7706,99.7029,96.6636,99.6433,1559766.7339995,0
+ATO.US,D,20211223,000000,99.6045,101.048,99.3006,100.234,1140533.1604184,0
+ATO.US,D,20211227,000000,100.44,101.686,100.282,101.529,1080692.2569259,0
+ATO.US,D,20211228,000000,101.471,102.139,100.665,100.921,753317.78994811,0
+ATO.US,D,20211229,000000,101.048,102.443,100.606,102.286,975773.12058833,0
+ATO.US,D,20211230,000000,102.373,102.737,101.775,101.952,589380.55744953,0
+ATO.US,D,20211231,000000,101.815,102.55,101.068,102.226,667804.89038581,0
+ATO.US,D,20220103,000000,102.453,102.482,101.019,102.463,965052.18545852,0
+ATO.US,D,20220104,000000,102.59,104.819,102.315,103.68,1203530.8742169,0
+ATO.US,D,20220105,000000,103.71,105.045,103.68,104.014,876436.4468631,0
+ATO.US,D,20220106,000000,104.485,104.829,102.894,103.199,939544.13985945,0
+ATO.US,D,20220107,000000,102.973,103.287,102.296,102.737,1276935.8787664,0
+ATO.US,D,20220110,000000,102.855,103.258,102.109,102.6,876257.22150379,0
+ATO.US,D,20220111,000000,102.914,103.199,100.793,102.099,877589.19178779,0
+ATO.US,D,20220112,000000,101.539,102.286,101.058,101.667,932376.14381282,0
+ATO.US,D,20220113,000000,101.638,103.817,101.598,103.415,1764294.4370789,0
+ATO.US,D,20220114,000000,103.12,103.69,102.03,103.474,1146578.9613174,0
+ATO.US,D,20220118,000000,102.787,103.208,101.029,102.846,1149782.6146151,0
+ATO.US,D,20220119,000000,103.101,104.878,102.747,102.777,989816.85314679,0
+ATO.US,D,20220120,000000,102.777,103.218,101.843,102.473,1372591.3043445,0
+ATO.US,D,20220121,000000,102.443,103.454,101.972,102.049,1384371.2984157,0
+ATO.US,D,20220124,000000,102.059,102.727,97.3903,99.8301,1301585.4756275,0
+ATO.US,D,20220125,000000,99.2612,101.962,98.7209,101.392,1605225.820733,0
+ATO.US,D,20220126,000000,101.225,102.777,100.263,101.137,1603512.9965603,0
+ATO.US,D,20220127,000000,101.873,103.877,101.598,102.286,1291078.3889378,0
+ATO.US,D,20220128,000000,102.03,103.591,101.068,103.533,1303290.1531927,0
+ATO.US,D,20220131,000000,102.55,104.937,102.149,104.613,2307564.1792155,0
+ATO.US,D,20220201,000000,104.672,104.692,102.777,103.7,1147212.3600305,0
+ATO.US,D,20220202,000000,103.258,104.819,102.983,104.201,1131858.042032,0
+ATO.US,D,20220203,000000,104.181,104.525,103.013,104.191,988672.25482936,0
+ATO.US,D,20220204,000000,103.415,104.221,102.158,103.189,974886.15872492,0
+ATO.US,D,20220207,000000,103.228,103.857,102.256,103.366,893509.6989895,0
+ATO.US,D,20220208,000000,103.67,104.397,103.287,103.984,1089654.5432173,0
+ATO.US,D,20220209,000000,103.68,106.567,103.68,106.204,1233516.498821,0
+ATO.US,D,20220210,000000,105.428,105.713,102.855,103.375,964114.30729984,0
+ATO.US,D,20220211,000000,103.503,105.202,103.003,104.092,880969.01546711,0
+ATO.US,D,20220214,000000,104.279,104.564,101.992,103.405,1065875.6150053,0
+ATO.US,D,20220215,000000,103.739,104.249,102.521,102.963,881669.62368987,0
+ATO.US,D,20220216,000000,103.17,103.955,102.236,103.513,723976.76564191,0
+ATO.US,D,20220217,000000,103.915,105.283,102.884,104.741,979572.49454059,0
+ATO.US,D,20220218,000000,103.356,105.163,103.356,104.132,2374098.5388827,0
+ATO.US,D,20220222,000000,104.082,105.419,103.719,104.348,1211856.7068177,0
+ATO.US,D,20220223,000000,104.259,104.804,103.277,103.494,1567755.5007257,0
+ATO.US,D,20220224,000000,102.914,103.356,100.458,102.864,2373231.9435374,0
+ATO.US,D,20220225,000000,103.857,107.372,103.778,107.127,1335146.4424847,0
+ATO.US,D,20220228,000000,106.096,108.393,106.096,107.834,2338614.9727165,0
+ATO.US,D,20220301,000000,107.658,108.688,107.146,107.952,2233532.9042342,0
+ATO.US,D,20220302,000000,108.02,109.778,107.49,109.14,1363198.266195,0
+ATO.US,D,20220303,000000,109.857,111.722,109.847,111.694,1183622.6027704,0
+ATO.US,D,20220304,000000,111.29,114.168,110.465,114.06,1177582.9118268,0
+ATO.US,D,20220307,000000,114.138,114.708,112.577,113.923,1567511.1025084,0
+ATO.US,D,20220308,000000,114.275,114.275,111.36,111.36,1219905.5547722,0
+ATO.US,D,20220309,000000,112.096,112.646,110.131,110.161,1116284.783964,0
+ATO.US,D,20220310,000000,109.336,111.654,109.278,111.251,812788.02281111,0
+ATO.US,D,20220311,000000,111.27,112.365,110.353,111.694,1332258.4702177,0
+ATO.US,D,20220314,000000,112.184,112.405,109.238,110.829,915079.8783132,0
+ATO.US,D,20220315,000000,112.36,112.656,111.016,112.056,1215526.75338,0
+ATO.US,D,20220316,000000,111.801,112.42,109.719,112.293,1228698.7989636,0
+ATO.US,D,20220317,000000,112.527,113.412,111.968,112.41,750502.11882026,0
+ATO.US,D,20220318,000000,112.39,113.322,110.465,110.702,2315293.2728358,0
+ATO.US,D,20220321,000000,110.966,113.205,110.889,113.165,739837.19161523,0
+ATO.US,D,20220322,000000,113.589,113.913,111.703,112.106,770584.52399649,0
+ATO.US,D,20220323,000000,112.332,112.961,110.602,112.253,685349.62740631,0
+ATO.US,D,20220324,000000,112.547,113.804,112.193,113.589,806534.48342735,0
+ATO.US,D,20220325,000000,114.227,116.456,113.858,116.387,921595.1274546,0
+ATO.US,D,20220328,000000,116.338,116.338,115.023,115.671,1155599.2921856,0
+ATO.US,D,20220329,000000,115.297,117.045,115.033,117.035,742053.06878492,0
+ATO.US,D,20220330,000000,116.996,118.243,115.985,118.204,949041.04725124,0
+ATO.US,D,20220331,000000,117.88,118.764,117.329,117.339,1178270.2818128,0
+ATO.US,D,20220401,000000,117.409,119.274,116.682,119.225,1013187.4326709,0
+ATO.US,D,20220404,000000,118.577,118.65,116.034,117.035,1061517.1801312,0
+ATO.US,D,20220405,000000,117.3,118.783,117.133,118.067,759535.68792519,0
+ATO.US,D,20220406,000000,118.498,119.912,117.566,119.853,1032562.1013429,0
+ATO.US,D,20220407,000000,119.795,119.795,117.123,118.685,1133165.5724943,0
+ATO.US,D,20220408,000000,118.891,119.628,117.614,119.519,965244.64905459,0
+ATO.US,D,20220411,000000,119.952,120.296,117.938,118.341,918736.68663873,0
+ATO.US,D,20220412,000000,117.92,119.107,117.005,118.037,776218.9212299,0
+ATO.US,D,20220413,000000,118.361,118.774,116.446,117.743,877895.70788524,0
+ATO.US,D,20220414,000000,118.705,118.822,117.556,117.586,956383.17702765,0
+ATO.US,D,20220418,000000,117.791,119.628,116.878,117.447,641577.90669769,0
+ATO.US,D,20220419,000000,117.958,118.695,117.596,118.44,542188.28002539,0
+ATO.US,D,20220420,000000,119.314,120.742,118.626,120.482,639782.59812685,0
+ATO.US,D,20220421,000000,120.119,120.413,118.803,118.98,698751.81464449,0
+ATO.US,D,20220422,000000,118.822,118.822,116.436,116.564,859599.44634672,0
+ATO.US,D,20220425,000000,116.534,116.927,114.085,115.581,1071299.2187764,0
+ATO.US,D,20220426,000000,115.758,116.711,114.826,114.943,890972.03083376,0
+ATO.US,D,20220427,000000,115.12,116.122,113.342,113.971,811929.57407304,0
+ATO.US,D,20220428,000000,114.629,115.464,113.716,114.708,834502.80441336,0
+ATO.US,D,20220429,000000,114.384,114.384,110.976,111.36,2939821.3489029,0
+ATO.US,D,20220502,000000,112.125,112.597,108.679,109.749,1106258.3471016,0
+ATO.US,D,20220503,000000,110.221,112.499,109.945,110.583,932235.61483791,0
+ATO.US,D,20220504,000000,111.222,113.235,111.06,113.235,1012437.9448047,0
+ATO.US,D,20220505,000000,113.215,115.385,111.879,112.971,1025070.2776585,0
+ATO.US,D,20220506,000000,112.253,113.225,111.31,112.831,1381377.4202544,0
+ATO.US,D,20220509,000000,112.479,112.684,110.981,111.585,1155207.2367121,0
+ATO.US,D,20220510,000000,111.703,113.155,109.562,111.074,970101.04529644,0
+ATO.US,D,20220511,000000,111.575,113.461,110.171,110.593,1084104.6670341,0
+ATO.US,D,20220512,000000,110.632,111.34,109.071,110.073,1206630.6582723,0
+ATO.US,D,20220513,000000,109.877,111.477,109.16,110.926,1106076.0667645,0
+ATO.US,D,20220516,000000,111.398,112.243,110.732,111.123,1256638.6068243,0
+ATO.US,D,20220517,000000,111.712,111.826,109.68,111.703,1059961.178148,0
+ATO.US,D,20220518,000000,112.312,112.312,109.592,109.837,1100193.1980102,0
+ATO.US,D,20220519,000000,109.169,109.916,107.94,109.366,954958.53908629,0
+ATO.US,D,20220520,000000,109.217,110.778,108.625,110.364,993233.43132887,0
+ATO.US,D,20220523,000000,111.608,112.765,110.374,112.31,1310573.8966594,0
+ATO.US,D,20220524,000000,112.805,115.047,112.191,114.642,949320.07910475,0
+ATO.US,D,20220525,000000,114.514,115.392,114.039,114.533,1025907.3215716,0
+ATO.US,D,20220526,000000,115.008,116.055,114.682,115.344,1097068.6517753,0
+ATO.US,D,20220527,000000,115.116,116.242,114.454,116.233,920277.63321945,0
+ATO.US,D,20220531,000000,115.096,115.096,113.723,114.918,2816881.4296544,0
+ATO.US,D,20220601,000000,115.294,115.699,113.337,115.038,1005003.2380269,0
+ATO.US,D,20220602,000000,115.244,116.213,112.261,115.206,733788.59352845,0
+ATO.US,D,20220603,000000,114.85,115.364,114.178,114.721,660306.49913535,0
+ATO.US,D,20220606,000000,115.056,115.986,114.711,115.364,724227.20700543,0
+ATO.US,D,20220607,000000,115.076,116.084,114.553,116.025,723433.71414695,0
+ATO.US,D,20220608,000000,115.699,115.921,113.683,113.841,638140.31661805,0
+ATO.US,D,20220609,000000,113.891,114.263,111.55,111.599,561077.38327941,0
+ATO.US,D,20220610,000000,110.848,111.559,110.166,110.63,653856.33333549,0
+ATO.US,D,20220613,000000,109.445,109.899,105.246,105.73,866872.72994071,0
+ATO.US,D,20220614,000000,105.928,107.064,103.161,104.277,917681.57558935,0
+ATO.US,D,20220615,000000,104.9,106.738,103.961,104.821,994391.28315298,0
+ATO.US,D,20220616,000000,103.595,103.892,102.42,103.329,1002754.3335224,0
+ATO.US,D,20220617,000000,103.803,104.219,100.819,102.272,2233727.9414908,0
+ATO.US,D,20220621,000000,102.696,104.712,102.257,104.209,849855.14202939,0
+ATO.US,D,20220622,000000,102.993,105.097,102.993,104.396,635458.22978774,0
+ATO.US,D,20220623,000000,104.959,106.016,104.939,105.76,677926.2914482,0
+ATO.US,D,20220624,000000,106.362,108.358,106.125,107.933,732136.83288427,0
+ATO.US,D,20220627,000000,107.627,109.642,107.587,109.425,517239.93917312,0
+ATO.US,D,20220628,000000,109.721,110.828,109.144,109.326,527522.95886974,0
+ATO.US,D,20220629,000000,109.494,109.998,108.773,109.573,735553.71029528,0
+ATO.US,D,20220630,000000,108.803,111.332,108.783,110.758,839594.388714,0
+ATO.US,D,20220701,000000,111.174,114.019,110.63,113.773,809671.40866176,0
+ATO.US,D,20220705,000000,113.269,113.489,107.657,109.287,848288.39847718,0
+ATO.US,D,20220706,000000,109.692,112.261,109.119,111.648,650931.34052808,0
+ATO.US,D,20220707,000000,112.251,112.389,110.956,110.996,681262.20020017,0
+ATO.US,D,20220708,000000,111.352,111.49,110.324,110.71,592951.70801422,0
+ATO.US,D,20220711,000000,110.374,111.618,109.939,110.778,681580.00218686,0
+ATO.US,D,20220712,000000,109.939,111.272,109.781,110.512,525530.11774941,0
+ATO.US,D,20220713,000000,109.642,110.66,108.981,109.751,572194.38016402,0
+ATO.US,D,20220714,000000,108.101,109.998,108.101,109.593,757223.95977603,0
+ATO.US,D,20220715,000000,110.838,110.946,109.168,110.562,1159391.2407378,0
+ATO.US,D,20220718,000000,110.788,111.154,110.077,110.562,938910.54587839,0
+ATO.US,D,20220719,000000,111.184,112.201,110.917,112.113,1042095.9928361,0
+ATO.US,D,20220720,000000,112.201,112.665,110.166,110.364,1207961.3029643,0
+ATO.US,D,20220721,000000,110.067,111.737,109.929,111.272,714991.71933498,0
+ATO.US,D,20220722,000000,111.777,112.478,111.104,111.994,595814.96221912,0
+ATO.US,D,20220725,000000,112.142,113.55,111.895,113.397,840595.36376124,0
+ATO.US,D,20220726,000000,113.624,115.038,113.437,114.86,688899.56896304,0
+ATO.US,D,20220727,000000,114.563,115.442,113.926,115.096,991130.27041061,0
+ATO.US,D,20220728,000000,115.857,118.713,115.038,118.495,864089.4322866,0
+ATO.US,D,20220729,000000,118.752,120.462,118.456,119.938,1200113.415688,0
+ATO.US,D,20220801,000000,119.532,119.997,118.52,119.72,1099075.662411,0
+ATO.US,D,20220802,000000,119.68,120.323,118.545,118.663,931556.56742212,0
+ATO.US,D,20220803,000000,118.09,118.139,115.517,117.853,959029.23343051,0
+ATO.US,D,20220804,000000,116.825,117.793,114.138,114.444,1118640.726757,0
+ATO.US,D,20220805,000000,114.069,114.232,111.717,112.527,1119381.5899871,0
+ATO.US,D,20220808,000000,113.021,113.812,112.251,113.229,1492269.5917359,0
+ATO.US,D,20220809,000000,114.049,114.415,113.318,113.901,1000713.9233149,0
+ATO.US,D,20220810,000000,114.207,114.652,112.893,113.101,2199606.7364679,0
+ATO.US,D,20220811,000000,112.863,114.469,112.735,113.891,2265793.5546826,0
+ATO.US,D,20220812,000000,114.523,115.585,114.019,115.551,1597220.1554604,0
+ATO.US,D,20220815,000000,115.541,116.371,114.82,115.986,1811160.6068868,0
+ATO.US,D,20220816,000000,116.065,116.46,115.196,116.173,768451.27645857,0
+ATO.US,D,20220817,000000,116.035,116.82,115.146,116.252,977928.330556,0
+ATO.US,D,20220818,000000,116.499,116.89,116.065,116.667,612209.09145593,0
+ATO.US,D,20220819,000000,116.677,117.671,116.3,117.274,817089.05465859,0
+ATO.US,D,20220822,000000,116.975,116.975,115.291,115.425,608218.59589885,0
+ATO.US,D,20220823,000000,115.564,115.783,114.605,115.495,841318.25730649,0
+ATO.US,D,20220824,000000,115.922,116.17,115.137,115.992,635582.3598163,0
+ATO.US,D,20220825,000000,116.21,116.956,115.773,116.846,522637.52614239,0
+ATO.US,D,20220826,000000,116.886,117.075,115.147,115.266,806675.06602983,0
+ATO.US,D,20220829,000000,115.028,116.409,114.471,115.634,660472.68822796,0
+ATO.US,D,20220830,000000,115.932,115.932,113.358,113.716,630128.32383525,0
+ATO.US,D,20220831,000000,114.034,114.143,112.633,112.672,944112.74763339,0
+ATO.US,D,20220901,000000,112.742,114.412,112.186,114.064,720436.89562842,0
+ATO.US,D,20220902,000000,114.451,115.763,113.507,113.835,888925.34997499,0
+ATO.US,D,20220906,000000,113.954,115.455,113.189,113.497,567979.48320327,0
+ATO.US,D,20220907,000000,114.004,116.975,114.004,116.906,675741.97641548,0
+ATO.US,D,20220908,000000,116.657,117.293,115.872,117.214,920094.86372276,0
+ATO.US,D,20220909,000000,117.711,117.999,116.667,117.353,658739.87458232,0
+ATO.US,D,20220912,000000,117.85,119.107,117.254,118.695,615662.04684937,0
+ATO.US,D,20220913,000000,117.621,118.108,115.157,115.733,792663.62746893,0
+ATO.US,D,20220914,000000,115.654,116.985,115.654,116.3,968293.64885563,0
+ATO.US,D,20220915,000000,116.021,116.021,113.259,113.408,954421.0768935,0
+ATO.US,D,20220916,000000,113.487,113.706,112.513,113.299,1310545.475743,0
+ATO.US,D,20220919,000000,112.752,114.521,112.563,114.501,722020.77987827,0
+ATO.US,D,20220920,000000,113.666,113.666,111.748,112.802,606502.88900813,0
+ATO.US,D,20220921,000000,113.587,114.66,111.917,111.927,812619.16022541,0
+ATO.US,D,20220922,000000,111.808,113.418,110.705,112.623,791563.76375541,0
+ATO.US,D,20220923,000000,111.55,111.55,109.651,110.834,993343.97573979,0
+ATO.US,D,20220926,000000,110.427,111.5,107.813,108.489,810834.02003531,0
+ATO.US,D,20220927,000000,109.125,109.125,106.412,106.899,827666.06059895,0
+ATO.US,D,20220928,000000,108.21,108.976,106.72,108.379,527070.18822662,0
+ATO.US,D,20220929,000000,107.733,108.181,103.947,104.007,644499.00424952,0
+ATO.US,D,20220930,000000,104.265,104.842,100.936,101.214,1025538.8885032,0
+ATO.US,D,20221003,000000,102.894,105.269,102.407,104.355,822577.30414948,0
+ATO.US,D,20221004,000000,104.534,105.825,104.176,105.746,946520.7749586,0
+ATO.US,D,20221005,000000,104.762,104.762,102.581,103.46,524466.94263935,0
+ATO.US,D,20221006,000000,103.003,103.152,100.052,100.181,864647.84590143,0
+ATO.US,D,20221007,000000,100.022,100.166,98.2232,98.7698,861940.95350493,0
+ATO.US,D,20221010,000000,99.1076,100.35,98.8791,99.2567,1041662.5081571,0
+ATO.US,D,20221011,000000,98.8791,102.76,98.8791,101.562,1167197.9134537,0
+ATO.US,D,20221012,000000,101.085,101.339,98.6108,98.6406,784744.2062197,0
+ATO.US,D,20221013,000000,97.5673,101.185,97.1002,100.827,760015.88883995,0
+ATO.US,D,20221014,000000,101.264,101.895,97.2344,97.4977,957867.58487046,0
+ATO.US,D,20221017,000000,98.6803,100.171,98.3723,99.0083,1097976.939081,0
+ATO.US,D,20221018,000000,100.062,101.572,100.062,101.115,781396.31365348,0
+ATO.US,D,20221019,000000,101.363,102.248,100.479,101.403,836711.50883394,0
+ATO.US,D,20221020,000000,101.363,101.363,99.3958,99.4853,689536.0585609,0
+ATO.US,D,20221021,000000,99.6244,101.771,98.8393,101.105,744690.24898916,0
+ATO.US,D,20221024,000000,101.741,102.258,100.131,100.718,720369.47488844,0
+ATO.US,D,20221025,000000,100.862,102.824,100.32,102.675,716492.27919933,0
+ATO.US,D,20221026,000000,103.44,103.798,102.278,102.775,785814.88782188,0
+ATO.US,D,20221027,000000,103.47,104.847,103.47,104.037,641434.88255906,0
+ATO.US,D,20221028,000000,104.444,106.546,104.444,106.442,496444.06551755,0
+ATO.US,D,20221031,000000,106.442,106.829,105.14,105.885,1114549.3594817,0
+ATO.US,D,20221101,000000,106.233,106.461,104.275,105.607,743855.03683708,0
+ATO.US,D,20221102,000000,105.011,107.664,104.663,104.891,753033.31399263,0
+ATO.US,D,20221103,000000,103.321,104.673,102.079,104.086,870702.63086415,0
+ATO.US,D,20221104,000000,104.375,105.517,103.56,105.368,563982.5402297,0
+ATO.US,D,20221107,000000,105.478,105.736,101.96,103.321,671816.47930071,0
+ATO.US,D,20221108,000000,103.888,104.752,102.993,103.987,656332.85353681,0
+ATO.US,D,20221109,000000,103.52,104.543,102.218,102.506,882202.39529061,0
+ATO.US,D,20221110,000000,108.111,111.495,105.984,111.102,1703594.301952,0
+ATO.US,D,20221111,000000,111.46,111.46,108.35,109.999,1082882.7435615,0
+ATO.US,D,20221114,000000,110.556,111.579,109.552,109.84,693260.29973541,0
+ATO.US,D,20221115,000000,110.685,110.904,109.363,110.884,915295.91582726,0
+ATO.US,D,20221116,000000,110.735,112.255,110.735,111.599,720749.84861553,0
+ATO.US,D,20221117,000000,110.546,111.142,109.135,110.466,685072.20180594,0
+ATO.US,D,20221118,000000,111.639,114.551,111.639,114.332,1040884.653948,0
+ATO.US,D,20221121,000000,113.766,115.644,113.766,115.067,1068436.5921696,0
+ATO.US,D,20221122,000000,115.564,116.876,115.008,116.777,813559.02546643,0
+ATO.US,D,20221123,000000,116.757,117.87,116.26,117.84,1061572.758327,0
+ATO.US,D,20221125,000000,118.33,119.24,118.27,119.16,365895,0
+ATO.US,D,20221128,000000,118.53,118.53,116.045,118.07,1249044,0
+ATO.US,D,20221129,000000,117.47,118.76,117.035,118.64,898019,0
+ATO.US,D,20221130,000000,118.67,120.49,118.415,120.2,2773474,0
+ATO.US,D,20221201,000000,120.96,121.02,116.81,117.49,1230638,0
+ATO.US,D,20221202,000000,116.35,116.8,115.05,116.54,968374,0
+ATO.US,D,20221205,000000,115.58,115.87,114.66,115.86,677149,0
+ATO.US,D,20221206,000000,115.88,117.58,115.88,117.44,958369,0
+ATO.US,D,20221207,000000,117.16,118.27,116.84,117.41,1070045,0
+ATO.US,D,20221208,000000,117.41,117.85,116.91,117.5,916832,0
+ATO.US,D,20221209,000000,117,118.5,115.65,117.67,2023386,0
+ATO.US,D,20221212,000000,118.08,119.06,116.82,119,1480912,0
+ATO.US,D,20221213,000000,120.53,121.079,117.92,118.53,1747961,0
+ATO.US,D,20221214,000000,119,120.65,117.75,118.34,742149,0
+ATO.US,D,20221215,000000,117.71,118.11,115.93,116.86,721406,0
+ATO.US,D,20221216,000000,115.41,115.9499,113.014,114.77,1713653,0
+ATO.US,D,20221219,000000,114.64,115.19,112.94,113.48,733721,0
+ATO.US,D,20221220,000000,112.96,113.94,112.56,113.07,613296,0
+ATO.US,D,20221221,000000,113.77,114.91,113.605,114.58,547974,0
+ATO.US,D,20221222,000000,114.35,114.35,111.59,114.03,527643,0
+ATO.US,D,20221223,000000,114.03,115.12,112.58,115.1,512434,0
+ATO.US,D,20221227,000000,115.33,115.9525,114.45,115.58,960144,0
+ATO.US,D,20221228,000000,115.35,116.435,115.01,115.07,834779,0
+ATO.US,D,20221229,000000,115.71,115.94,113.86,114.49,815231,0
+ATO.US,D,20221230,000000,114.57,114.57,111.34,112.07,588877,0
+ATO.US,D,20230103,000000,112.34,112.91,110.21,111.2,1039972,0
+ATO.US,D,20230104,000000,111.47,112.59,111.3,111.94,755156,0
+ATO.US,D,20230105,000000,110.98,111.295,108.73,108.87,768072,0
+ATO.US,D,20230106,000000,110,112.89,109.7,112.53,820694,0
+ATO.US,D,20230109,000000,112.62,114.4527,112.24,113.79,834840,0
+ATO.US,D,20230110,000000,113.68,114.38,113.04,114.3,698807,0
+ATO.US,D,20230111,000000,114.72,117.11,114.3,116.73,644014,0
+ATO.US,D,20230112,000000,117.07,117.7,116.15,116.38,585816,0
+ATO.US,D,20230113,000000,116.02,116.02,114.39,114.74,633605,0
+ATO.US,D,20230117,000000,115.06,116.2,113.55,113.95,689593,0
+ATO.US,D,20230118,000000,114.06,114.14,111.19,111.62,594984,0
+ATO.US,D,20230119,000000,110.87,112.385,110.87,112.04,812133,0
+ATO.US,D,20230120,000000,112.5,113.07,110.85,113,592822,0
+ATO.US,D,20230123,000000,112.94,114.44,112.1624,113.52,581386,0
+ATO.US,D,20230124,000000,114.35,115.1,112.1,114.85,511561,0
+ATO.US,D,20230125,000000,114.18,115.24,113.54,115.14,566336,0
+ATO.US,D,20230126,000000,115.22,116.36,114.63,115.48,519574,0
+ATO.US,D,20230127,000000,115.48,116.58,114.87,115.95,585001,0
+ATO.US,D,20230130,000000,115.67,117.12,115.33,115.53,681471,0
+ATO.US,D,20230131,000000,116.18,117.8,114.98,117.54,1145294,0
+ATO.US,D,20230201,000000,117,119.94,116.98,118.97,1098563,0
+ATO.US,D,20230202,000000,119.35,121.44,118.7,119.55,1299766,0
+ATO.US,D,20230203,000000,118.92,119.54,115.39,117.19,1130376,0
+ATO.US,D,20230206,000000,117.24,117.89,115.885,117.64,648967,0
+ATO.US,D,20230207,000000,117.12,117.36,115.42,116.9,797723,0
+ATO.US,D,20230208,000000,117.61,118.455,114.84,116.45,971169,0
+ATO.US,D,20230209,000000,116.45,117.5,114.51,114.6,716188,0
+ATO.US,D,20230210,000000,114.55,116.27,114.42,116.25,682573,0
+ATO.US,D,20230213,000000,116.26,117.02,115.93,116.81,578659,0
+ATO.US,D,20230214,000000,116.83,117.29,115.0784,115.77,551820,0
+ATO.US,D,20230215,000000,114.9,116.95,114.42,116.91,754359,0
+ATO.US,D,20230216,000000,114.66,116.14,113.38,115.69,809709,0
+ATO.US,D,20230217,000000,115.96,117.89,115.66,117.11,1223005,0
+ATO.US,D,20230221,000000,116.6,117.07,115.95,116.05,824571,0
+ATO.US,D,20230222,000000,115.82,117.01,115.35,115.64,761686,0
+ATO.US,D,20230223,000000,116.11,116.78,115.4,116.15,541081,0
+ATO.US,D,20230224,000000,114.81,116.16,114.23,115.75,515388,0
+ATO.US,D,20230227,000000,116.1,116.9699,114.42,114.9,493003,0
+ATO.US,D,20230228,000000,114.3,115.23,112.76,112.81,1069296,0
+ATO.US,D,20230301,000000,111.84,112.31,109.98,110.54,709400,0
+ATO.US,D,20230302,000000,110.26,111.49,109.61,111.49,544804,0
+ATO.US,D,20230303,000000,111.86,112.77,110.38,112.73,565286,0
+ATO.US,D,20230306,000000,112.75,113.96,112.63,113.4,573052,0
+ATO.US,D,20230307,000000,113.69,114.13,110.82,111.2,588741,0
+ATO.US,D,20230308,000000,111.27,112.9,111.05,112.39,606510,0
+ATO.US,D,20230309,000000,112.68,112.95,110.42,110.53,961440,0
+ATO.US,D,20230310,000000,110.82,111.27,108.17,109.16,948881,0
+ATO.US,D,20230313,000000,109.03,113,108.93,110.53,1112686,0
+ATO.US,D,20230314,000000,111.51,113.1,110.99,112.05,722268,0
+ATO.US,D,20230315,000000,111.81,114.75,111.25,113.78,1096771,0
+ATO.US,D,20230316,000000,113.45,115.925,113.26,114.34,1074616,0
+ATO.US,D,20230317,000000,116.33,116.33,113.55,114.69,2777132,0
+ATO.US,D,20230320,000000,114.8,115.85,114.51,114.88,1022315,0
+ATO.US,D,20230321,000000,114.92,115.42,109.125,110.21,1473354,0
+ATO.US,D,20230322,000000,110.25,110.84,107.27,107.29,877564,0
+ATO.US,D,20230323,000000,107,108.01,105.78,106.52,896334,0
+ATO.US,D,20230324,000000,106.78,109.42,106.23,109.38,945280,0
+ATO.US,D,20230327,000000,110.01,110.96,109.55,110.25,533493,0
+ATO.US,D,20230328,000000,110,111.1,109.56,110.06,584169,0
+ATO.US,D,20230329,000000,110.64,111.91,110.61,111.53,576952,0
+ATO.US,D,20230330,000000,111.63,112.435,111.27,111.94,690380,0
+ATO.US,D,20230331,000000,112.35,112.415,110.76,112.36,1245457,0
+ATO.US,D,20230403,000000,111.97,112.755,110.9,111.11,645485,0
+ATO.US,D,20230404,000000,111.24,112.09,110.465,111.15,839872,0
+ATO.US,D,20230405,000000,111.47,115.325,111.47,114.84,907032,0
+ATO.US,D,20230406,000000,115.49,115.78,113.885,115.42,903633,0
+ATO.US,D,20230410,000000,114.72,116.18,114,116.07,962529,0
+ATO.US,D,20230411,000000,116.07,117.25,116.05,116.37,783224,0
+ATO.US,D,20230412,000000,116.64,117.84,115.36,115.9,863025,0
+ATO.US,D,20230413,000000,115.41,115.41,112.1,114.34,923521,0
+ATO.US,D,20230414,000000,113.61,114.29,112.425,113.04,905452,0
+ATO.US,D,20230417,000000,113.37,114.315,112.92,114.1,883751,0
+ATO.US,D,20230418,000000,113.66,114.085,112.32,113.6,840627,0
+ATO.US,D,20230419,000000,114.06,114.97,113.78,114.74,743051,0
+ATO.US,D,20230420,000000,115.23,115.93,114.265,115.77,813277,0
+ATO.US,D,20230421,000000,116.56,116.74,115.07,115.38,472107,0
+ATO.US,D,20230424,000000,115.51,116.26,115.005,116.22,470721,0
+ATO.US,D,20230425,000000,116.11,116.8,115.95,116.27,632496,0
+ATO.US,D,20230426,000000,115.69,116.17,113.82,113.85,806515,0
+ATO.US,D,20230427,000000,114.07,115.01,112.68,114.94,790589,0
+ATO.US,D,20230428,000000,114.56,115.1453,113.42,114.14,675921,0
+ATO.US,D,20230501,000000,114,115.78,113.84,114.55,707592,0
+ATO.US,D,20230502,000000,114.61,114.945,111.71,112.3,706921,0
+ATO.US,D,20230503,000000,112.97,114.785,112.87,112.91,731024,0
+ATO.US,D,20230504,000000,111.1,118.19,111.1,117.96,1864683,0
+ATO.US,D,20230505,000000,117.42,118.63,117.2,117.56,1169195,0
+ATO.US,D,20230508,000000,116.74,118.015,116.38,117.86,836980,0
+ATO.US,D,20230509,000000,117.28,119.109,116.78,118.5,1449625,0
+ATO.US,D,20230510,000000,119.34,119.72,117.85,119.31,1046123,0
+ATO.US,D,20230511,000000,119.39,119.39,117.57,118.1,806521,0
+ATO.US,D,20230512,000000,119,119.4,117.9073,119.15,933625,0
+ATO.US,D,20230515,000000,119.2,119.7,117.0675,117.59,786121,0
+ATO.US,D,20230516,000000,117.79,118.19,115.81,115.99,677753,0
+ATO.US,D,20230517,000000,116.21,116.82,115.55,116.78,822687,0
+ATO.US,D,20230518,000000,115.8,116.93,114.79,116.11,842037,0
+ATO.US,D,20230519,000000,116.06,117.27,115.76,116.56,949433,0
+ATO.US,D,20230522,000000,116.62,117.5499,116.15,116.37,715862,0
+ATO.US,D,20230523,000000,115.99,117.3,115.5,116.4,593175,0
+ATO.US,D,20230524,000000,116.1,116.99,115.68,116.41,776349,0
+ATO.US,D,20230525,000000,116.41,116.87,113.99,114.84,713193,0
+ATO.US,D,20230526,000000,114.75,114.94,112.62,113.7,885658,0
+ATO.US,D,20230530,000000,113.7,115.275,113.7,114.43,792020,0
+ATO.US,D,20230531,000000,114.92,116.365,114.91,115.28,6839739,0
+ATO.US,D,20230601,000000,115.11,115.2,110.79,112.07,1393254,0
+ATO.US,D,20230602,000000,111.24,114.7,111.24,114.52,1205154,0
+ATO.US,D,20230605,000000,114.74,116.31,114.3,114.6,782977,0
+ATO.US,D,20230606,000000,115.49,116.11,114.14,115.17,706107,0
+ATO.US,D,20230607,000000,115.65,117.59,114.36,117.14,653791,0
+ATO.US,D,20230608,000000,116.79,117.6,116.51,117.5,765025,0
+ATO.US,D,20230609,000000,117.7,118.045,117,117.33,544600,0
+ATO.US,D,20230612,000000,117.5,117.76,116.415,117.5,791311,0
+ATO.US,D,20230613,000000,116.81,117.7999,116.6,117.57,671142,0
+ATO.US,D,20230614,000000,117.44,118.1,116.72,117.07,949014,0
+ATO.US,D,20230615,000000,117.5,117.89,116.72,117.49,887537,0
+ATO.US,D,20230616,000000,117.65,118.78,116.94,117,1510715,0
+ATO.US,D,20230620,000000,116.56,117.25,115.86,115.91,701230,0
+ATO.US,D,20230621,000000,115.95,118.075,114.78,117.58,610388,0
+ATO.US,D,20230622,000000,117.93,118.075,115.61,115.95,505986,0
+ATO.US,D,20230623,000000,116.57,117.2,114.3,114.42,865117,0
+ATO.US,D,20230626,000000,115.03,116.95,114.77,116.35,590561,0
+ATO.US,D,20230627,000000,116.43,117.35,116.16,117.19,530643,0
+ATO.US,D,20230628,000000,117.24,117.24,115.15,115.26,756277,0
+ATO.US,D,20230629,000000,114.85,115.99,114.63,115.7,827141,0
+ATO.US,D,20230630,000000,116,116.77,115.11,116.34,520925,0
+ATO.US,D,20230703,000000,115.83,117.51,115.83,117.3,260185,0
+ATO.US,D,20230705,000000,117.15,119.625,117.1,118.59,793988,0
+ATO.US,D,20230706,000000,117.72,118.19,116.675,117.54,535951,0
+ATO.US,D,20230707,000000,116.96,117.885,116.15,117.31,694267,0
+ATO.US,D,20230710,000000,117.31,117.72,117.0001,117.58,818938,0
+ATO.US,D,20230711,000000,117.82,118.51,117.23,118.48,621329,0
+ATO.US,D,20230712,000000,118.99,120.74,118.925,120.37,573120,0
+ATO.US,D,20230713,000000,120.32,120.54,119.8,120.39,551453,0
+ATO.US,D,20230714,000000,120.16,120.16,118.73,119.44,576157,0
+ATO.US,D,20230717,000000,119.39,120.36,118.24,119.69,696702,0
+ATO.US,D,20230718,000000,119.83,120.97,118.26,119.35,733642,0
+ATO.US,D,20230719,000000,119.9,121.2,119.715,121.17,597000,0
+ATO.US,D,20230720,000000,118.86,122.215,118.86,122.18,791448,0
+ATO.US,D,20230721,000000,122.57,123.98,122.04,123.28,622714,0
+ATO.US,D,20230724,000000,123.3,123.6,121.9,123.17,638940,0
+ATO.US,D,20230725,000000,123.24,124.32,122.85,123.85,545206,0
+ATO.US,D,20230726,000000,123.83,125.28,123.79,124.41,511211,0
+ATO.US,D,20230727,000000,124.19,124.73,122.09,122.26,697302,0
+ATO.US,D,20230728,000000,123.26,123.465,121.6,122.1,526880,0
+ATO.US,D,20230731,000000,122.67,122.865,121.06,121.71,1574185,0
+ATO.US,D,20230801,000000,121.56,122.59,120.845,121.06,810046,0
+ATO.US,D,20230802,000000,120.08,122.65,119.845,121.48,1383328,0
+ATO.US,D,20230803,000000,122.69,122.84,117.69,118.34,1123559,0
+ATO.US,D,20230804,000000,118.51,120.015,116.95,117.27,1208372,0
+ATO.US,D,20230807,000000,117.27,118.42,116.96,117.99,1025888,0
+ATO.US,D,20230808,000000,118.03,118.415,116.06,117.14,936207,0
+ATO.US,D,20230809,000000,116.69,118.29,116.12,117.48,617271,0
+ATO.US,D,20230810,000000,117.46,118.46,116.62,116.96,446032,0
+ATO.US,D,20230811,000000,116.86,117.6,116.45,117.46,556351,0
+ATO.US,D,20230814,000000,117.56,117.56,115.41,116.25,527852,0
+ATO.US,D,20230815,000000,115.8,115.8,114.52,114.7,585166,0
+ATO.US,D,20230816,000000,114.9,115.985,114.595,115.66,418449,0
+ATO.US,D,20230817,000000,115.48,117.77,115.48,116.68,848806,0
+ATO.US,D,20230818,000000,115.5,117.335,115.5,116.96,665912,0
+ATO.US,D,20230821,000000,117.2,117.32,115.51,116.74,490977,0
+ATO.US,D,20230822,000000,116.75,117.59,116.24,117.01,516653,0
+ATO.US,D,20230823,000000,117.46,117.74,115.95,116.51,692275,0
+ATO.US,D,20230824,000000,116.06,117.875,115.86,116.4,587084,0
+ATO.US,D,20230825,000000,117.01,118.06,116.65,117.7,788599,0
+ATO.US,D,20230828,000000,117.39,117.725,116.27,116.81,500257,0
+ATO.US,D,20230829,000000,116.64,117.29,115.71,117.25,553102,0
+ATO.US,D,20230830,000000,117.14,117.925,116.72,117.36,439762,0
+ATO.US,D,20230831,000000,117.55,117.91,115.93,115.95,873041,0
+ATO.US,D,20230901,000000,116.36,117.14,114.765,115.47,494490,0
+ATO.US,D,20230905,000000,115.05,116.04,112.02,112.22,909294,0
+ATO.US,D,20230906,000000,112.17,112.56,111.57,112.27,725687,0
+ATO.US,D,20230907,000000,113.21,114.555,112.25,114.03,683274,0
+ATO.US,D,20230908,000000,114.41,114.97,113.84,114.18,556937,0
+ATO.US,D,20230911,000000,113.84,114.62,113.49,113.93,616543,0
+ATO.US,D,20230912,000000,113.94,114.2,113.05,113.88,801938,0
+ATO.US,D,20230913,000000,114.12,116.245,114.12,115.26,714197,0
+ATO.US,D,20230914,000000,115.84,116.57,115.76,116.36,678370,0
+ATO.US,D,20230915,000000,116.06,116.48,114.66,115.01,2483402,0
+ATO.US,D,20230918,000000,114.94,115.51,114.43,114.5,690205,0
+ATO.US,D,20230919,000000,114.48,114.96,113.88,114.09,587330,0
+ATO.US,D,20230920,000000,114.6,115.21,113.89,114.16,448092,0
+ATO.US,D,20230921,000000,114.2,114.2,111.59,111.64,615253,0
+ATO.US,D,20230922,000000,111.41,111.71,110.525,110.85,731470,0
+ATO.US,D,20230925,000000,110.51,110.91,109.86,110.48,772109,0
+ATO.US,D,20230926,000000,110.19,110.34,106.75,106.98,1189560,0
+ATO.US,D,20230927,000000,106.87,107.68,106.385,106.46,1388196,0
+ATO.US,D,20230928,000000,107.13,107.13,105.57,105.91,1393506,0
+ATO.US,D,20230929,000000,106.92,107.27,105.38,105.93,1028807,0
+ATO.US,D,20231002,000000,105.46,105.575,101.8754,102.76,1422279,0
+ATO.US,D,20231003,000000,102.02,104.905,101,104.34,1392461,0
+ATO.US,D,20231004,000000,105.08,106.37,103.7,106.31,1560625,0
+ATO.US,D,20231005,000000,106.39,107.98,105.27,107.44,1311231,0
+ATO.US,D,20231006,000000,106.33,108.775,105.59,108.55,1216746,0
+ATO.US,D,20231009,000000,108.64,109.88,108.64,109.69,656199,0
+ATO.US,D,20231010,000000,109.69,111.37,109.49,110.8,763217,0
+ATO.US,D,20231011,000000,110.95,111.88,110.57,111.79,916322,0
+ATO.US,D,20231012,000000,112,112.74,110.37,111.12,696454,0
+ATO.US,D,20231013,000000,112.01,112.89,111.45,111.98,764516,0
+ATO.US,D,20231016,000000,112.65,113.01,111.44,112.25,948844,0
+ATO.US,D,20231017,000000,111.03,113.46,111.03,112.73,620623,0
+ATO.US,D,20231018,000000,112.38,112.635,111.33,111.88,922506,0
+ATO.US,D,20231019,000000,111.44,112.11,109.78,110.1,799436,0
+ATO.US,D,20231020,000000,110.86,111.4,108.72,108.78,839995,0
+ATO.US,D,20231023,000000,107.66,109.11,107.46,107.79,585412,0
+ATO.US,D,20231024,000000,108.62,109.075,108.03,108.67,509281,0
+ATO.US,D,20231025,000000,108.1,109.18,107.87,108.35,975215,0
+ATO.US,D,20231026,000000,108.47,110,108.3199,108.76,790399,0
+ATO.US,D,20231027,000000,108.5,109.09,105.445,106.12,846789,0
+ATO.US,D,20231030,000000,106.57,107.24,105.515,106.44,712519,0
+ATO.US,D,20231031,000000,106.93,108.11,106.695,107.66,1380638,0
+ATO.US,D,20231101,000000,107.91,109.64,107.043,108.67,1167009,0
+ATO.US,D,20231102,000000,108.56,112.21,108.56,111.38,951402,0
+ATO.US,D,20231103,000000,112.72,113.68,111.46,111.49,761966,0
+ATO.US,D,20231106,000000,111.04,111.76,110.44,110.7,812687,0
+ATO.US,D,20231107,000000,110.61,110.9,109.68,109.86,644243,0
+ATO.US,D,20231108,000000,109.16,109.38,107.82,109.27,1217229,0
+ATO.US,D,20231109,000000,112.08,114.99,110.97,111.29,1556612,0
+ATO.US,D,20231110,000000,112.02,112.31,110.515,111.41,910143,0
+ATO.US,D,20231113,000000,111.48,111.6,110.4,111.12,747820,0
+ATO.US,D,20231114,000000,113.1,114.3,112.755,114.14,934513,0
+ATO.US,D,20231115,000000,113.49,115.03,112.73,113.53,1282924,0
+ATO.US,D,20231116,000000,115.06,115.73,113.7,114.05,1099295,0
+ATO.US,D,20231117,000000,114.65,114.74,113.34,113.9,1112018,0
+ATO.US,D,20231120,000000,113.24,113.5,111.98,112.92,1214645,0
+ATO.US,D,20231121,000000,112.51,112.94,110.5,111.6,1313393,0
+ATO.US,D,20231122,000000,112.08,113.3,111.315,113.05,1452134,0
+ATO.US,D,20231124,000000,112.31,112.3699,111.33,112,732396,0
+ATO.US,D,20231127,000000,112.01,113.11,111.3,112.64,1319242,0
+ATO.US,D,20231128,000000,112.65,113.8,112.175,112.5,1151025,0
+ATO.US,D,20231129,000000,112.47,112.75,111.595,112.05,1329727,0
+ATO.US,D,20231130,000000,112.56,113.88,111.17,113.81,10055828,0
+ATO.US,D,20231201,000000,113.93,114.62,112.945,113.85,1687285,0
+ATO.US,D,20231204,000000,113.31,115.29,113.085,114.92,1363275,0
+ATO.US,D,20231205,000000,115.05,115.33,113.28,113.88,1046046,0
+ATO.US,D,20231206,000000,114.1,114.74,113.62,114.73,932063,0
+ATO.US,D,20231207,000000,114.87,115.125,114.19,114.53,864832,0
+ATO.US,D,20231208,000000,114.45,114.48,112.955,113.46,885521,0
+ATO.US,D,20231211,000000,113.33,113.595,112.305,113.32,878214,0
+ATO.US,D,20231212,000000,113.52,114.06,112.52,113.7,894666,0
+ATO.US,D,20231213,000000,113.78,117.12,113.03,116.85,1900450,0
+ATO.US,D,20231214,000000,117.4,118.27,115.23,115.39,1317948,0
+ATO.US,D,20231215,000000,115,115.03,113.98,114.82,2470507,0
+ATO.US,D,20231218,000000,114.97,115.47,113.72,114.28,918925,0
+ATO.US,D,20231219,000000,114.57,115.18,114.18,115.15,787760,0
+ATO.US,D,20231220,000000,114.89,115.49,113.13,113.16,588544,0
+ATO.US,D,20231221,000000,113.49,114.66,113.0275,113.75,436323,0
+ATO.US,D,20231222,000000,114.28,115.67,114.045,114.91,375086,0
+ATO.US,D,20231226,000000,114.74,116.28,114.45,115.81,602739,0
+ATO.US,D,20231227,000000,115.95,116.12,115.485,115.92,437582,0
+ATO.US,D,20231228,000000,115.94,116.74,115.71,116.08,436252,0
+ATO.US,D,20231229,000000,115.59,116.23,115.17,115.9,429847,0
+ATO.US,D,20240102,000000,115.67,117.33,115.67,116.93,882307,0
+ATO.US,D,20240103,000000,117.11,118.6854,117.04,118.02,1093481,0
+ATO.US,D,20240104,000000,118.28,118.75,117.49,117.6,550612,0
+ATO.US,D,20240105,000000,117.36,118.44,117.02,117.98,628157,0
+ATO.US,D,20240108,000000,118.23,118.92,117.38,118.85,492622,0
+ATO.US,D,20240109,000000,118.48,118.81,117.72,118.36,594274,0
+ATO.US,D,20240110,000000,118.52,118.78,117.66,118.04,627573,0
+ATO.US,D,20240111,000000,117.76,117.76,115.24,115.39,623367,0
+ATO.US,D,20240112,000000,116.17,116.63,115.47,115.79,509430,0
+ATO.US,D,20240116,000000,115.15,115.8799,113.76,114.08,692476,0
+ATO.US,D,20240117,000000,113.51,114.47,111.8,112.74,854462,0
+ATO.US,D,20240118,000000,112.47,112.51,111.16,112.43,1126989,0
+ATO.US,D,20240119,000000,113.3,113.5,112.145,113.08,1169938,0
+ATO.US,D,20240122,000000,113.27,113.87,112.44,113.14,685876,0
+ATO.US,D,20240123,000000,111.65,113.2825,111.65,112.7,752299,0
+ATO.US,D,20240124,000000,113.38,113.465,110.72,110.89,831917,0
+ATO.US,D,20240125,000000,111.39,114.03,111.3353,113.92,1102005,0
+ATO.US,D,20240126,000000,114.29,114.49,113.42,113.7,799660,0
+ATO.US,D,20240129,000000,113.76,114.5,113.3,114.26,572886,0
+ATO.US,D,20240130,000000,113.91,114.96,113.56,114.51,525394,0
+ATO.US,D,20240131,000000,115.54,115.9,113.19,113.94,1123090,0
+ATO.US,D,20240201,000000,114.04,115.82,113.31,115.79,638620,0
+ATO.US,D,20240202,000000,114.66,115.035,112.65,113.77,774717,0
+ATO.US,D,20240205,000000,112.71,113.06,111.23,111.78,780260,0
+ATO.US,D,20240206,000000,111.5,111.96,110.84,111.81,1171841,0
+ATO.US,D,20240207,000000,113.26,113.26,110.6375,111.93,1227501,0
+ATO.US,D,20240208,000000,111.46,113.04,111.345,112.93,819192,0
+ATO.US,D,20240209,000000,112.59,113.505,112.59,113.11,745088,0
+ATO.US,D,20240212,000000,113.26,114.3,112.98,114,918513,0
+ATO.US,D,20240213,000000,113.65,113.75,110.46,111.75,633587,0
+ATO.US,D,20240214,000000,111.8,113.2935,111.54,112.98,700652,0
+ATO.US,D,20240215,000000,113.29,114.59,113.29,114.27,719071,0
+ATO.US,D,20240216,000000,113.65,114.51,113.3,113.95,1012070,0
+ATO.US,D,20240220,000000,114.07,115.66,113.55,113.69,843317,0
+ATO.US,D,20240221,000000,114.03,114.99,113.6875,114.69,831880,0
+ATO.US,D,20240222,000000,113.67,114.61,113.03,114.19,922128,0
+ATO.US,D,20240223,000000,113.39,114.03,112.74,112.76,733077,0
+ATO.US,D,20240226,000000,112.53,112.53,111.02,111.62,682541,0
+ATO.US,D,20240227,000000,112.05,112.62,111.516,112.53,498206,0
+ATO.US,D,20240228,000000,112.46,113.27,111.85,112.46,619462,0
+ATO.US,D,20240229,000000,113.11,113.555,112.62,112.91,1189123,0
+ATO.US,D,20240301,000000,112.62,113.23,111.255,112.73,578275,0
+ATO.US,D,20240304,000000,112.32,115.02,112.32,114.68,980975,0
+ATO.US,D,20240305,000000,115.05,115.43,113.72,114.46,1395521,0
+ATO.US,D,20240306,000000,115.04,115.645,114.4,115.2,1120122,0
+ATO.US,D,20240307,000000,116.11,116.62,115.18,115.59,796991,0
+ATO.US,D,20240308,000000,116.06,116.6344,115.295,115.82,999668,0
+ATO.US,D,20240311,000000,116.04,117.14,115.5,117,845153,0
+ATO.US,D,20240312,000000,116.58,117.16,115.78,116.52,1264711,0
+ATO.US,D,20240313,000000,117.12,117.24,115.81,116.23,1051115,0
+ATO.US,D,20240314,000000,116.8,116.8,114.52,114.9,1289300,0
+ATO.US,D,20240315,000000,114,115.915,113.82,114.55,2832286,0
+ATO.US,D,20240318,000000,114.76,116.435,114.295,115.41,861445,0
+ATO.US,D,20240319,000000,115.89,116.68,115.325,115.78,805795,0
+ATO.US,D,20240320,000000,115.35,116.53,115.26,116.5,979178,0
+ATO.US,D,20240321,000000,116.67,117.18,116.1,116.83,473812,0
+ATO.US,D,20240322,000000,117.63,117.9,116.34,116.57,538347,0
+ATO.US,D,20240325,000000,116.9,116.975,115.635,116.1,466489,0
+ATO.US,D,20240326,000000,116.05,116.2,114.75,115.25,514276,0
+ATO.US,D,20240327,000000,115.93,118.3,115.54,118.26,833597,0
+ATO.US,D,20240328,000000,118.06,119.05,117.89,118.87,1265443,0
+ATO.US,D,20240401,000000,119.05,119.36,117.48,117.85,650753,0
+ATO.US,D,20240402,000000,117.52,119.1,117.52,117.77,674974,0
+ATO.US,D,20240403,000000,117.6,117.8662,116.33,116.97,628565,0
+ATO.US,D,20240404,000000,117.96,117.96,115.16,116.13,768654,0
+ATO.US,D,20240405,000000,115.58,116.41,115.01,116.23,525717,0
+ATO.US,D,20240408,000000,116.4,116.96,115.951,116.33,676043,0
+ATO.US,D,20240409,000000,116.75,117.2589,116.21,116.64,558696,0
+ATO.US,D,20240410,000000,114.88,115.24,113.71,115.08,627482,0
+ATO.US,D,20240411,000000,115.91,115.91,113.93,114.38,793078,0
+ATO.US,D,20240412,000000,114.21,115.49,113.225,113.99,668373,0
+ATO.US,D,20240415,000000,114.7,115.21,112.575,113.06,904242,0
+ATO.US,D,20240416,000000,112.73,112.84,110.97,112.33,973119,0
+ATO.US,D,20240417,000000,113.02,114.945,112.785,114.56,687741,0
+ATO.US,D,20240418,000000,114.95,115.08,114.03,114.57,563701,0
+ATO.US,D,20240419,000000,115.03,117.26,115.025,117.21,1108333,0
+ATO.US,D,20240422,000000,116.97,118.46,116.39,118.08,603823,0
+ATO.US,D,20240423,000000,117.85,118.85,117.59,117.67,657470,0
+ATO.US,D,20240424,000000,116.69,118.7,116.1525,118.66,728010,0
+ATO.US,D,20240425,000000,118.48,118.75,117.03,118.17,523268,0
+ATO.US,D,20240426,000000,118.32,118.48,116.92,116.93,733068,0
+ATO.US,D,20240429,000000,117.28,118.64,117.28,118.64,618760,0
+ATO.US,D,20240430,000000,118.1,118.66,117.01,117.9,784026,0
+ATO.US,D,20240501,000000,118.2,119.9,117.67,118.66,498525,0
+ATO.US,D,20240502,000000,119.08,119.58,118.395,119.05,529745,0
+ATO.US,D,20240503,000000,119.71,119.88,118.295,119.32,608234,0
+ATO.US,D,20240506,000000,119.58,119.79,118.75,119.45,478755,0
+ATO.US,D,20240507,000000,120,120.52,119.2,120.34,747848,0
+ATO.US,D,20240508,000000,120.31,120.79,119.6,120.59,991614,0
+ATO.US,D,20240509,000000,119.26,121.48,117.61,119.69,1878021,0
+ATO.US,D,20240510,000000,119.71,119.78,116.86,117.18,3140268,0
+ATO.US,D,20240513,000000,117.66,118.27,116.14,116.33,1282740,0
+ATO.US,D,20240514,000000,117.75,117.75,116.555,117.25,1217671,0
+ATO.US,D,20240515,000000,118.5,118.59,117.53,117.81,1274072,0
+ATO.US,D,20240516,000000,118,119.45,117.74,118.56,1339075,0
+ATO.US,D,20240517,000000,118.75,118.77,117.98,118.64,1703609,0
+ATO.US,D,20240520,000000,118.5,118.95,118.09,118.28,646044,0
+ATO.US,D,20240521,000000,118.32,118.9499,117.74,118.5,957170,0
+ATO.US,D,20240522,000000,117.93,118.39,116.89,117.19,1200346,0
+ATO.US,D,20240523,000000,116.56,116.56,113.85,113.99,1351051,0
+ATO.US,D,20240524,000000,113.51,114.17,112.19,112.61,797165,0
+ATO.US,D,20240528,000000,112.8,113.67,111.98,112.04,1227250,0
+ATO.US,D,20240529,000000,111.3,112.075,110.97,111.34,1165937,0
+ATO.US,D,20240530,000000,111.83,112.62,111.48,112.59,1306616,0
+ATO.US,D,20240531,000000,113.09,116.11,112.85,115.92,1985411,0
+ATO.US,D,20240603,000000,115.92,116.58,115.33,115.51,892538,0
+ATO.US,D,20240604,000000,114.92,116.4,114.24,115.89,880333,0
+ATO.US,D,20240605,000000,115.49,115.615,114.385,115.01,1087071,0
+ATO.US,D,20240606,000000,114.76,115.51,114.34,115.45,1125266,0
+ATO.US,D,20240607,000000,114.35,115.56,114.35,114.78,1073171,0
+ATO.US,D,20240610,000000,114.69,115.59,114.45,115.48,1060641,0
+ATO.US,D,20240611,000000,115,115.795,114.47,115.75,1098490,0
+ATO.US,D,20240612,000000,117.27,117.75,115.5,116.18,1185659,0
+ATO.US,D,20240613,000000,116.06,116.58,115.25,116.17,1537561,0
+ATO.US,D,20240614,000000,115.49,116.3,115.21,116.15,818916,0
+ATO.US,D,20240617,000000,115.69,117.05,115.31,116.29,800881,0
+ATO.US,D,20240618,000000,116.22,117.35,115.91,117,699056,0
+ATO.US,D,20240620,000000,116.81,118.38,116.7,117.18,735640,0
+ATO.US,D,20240621,000000,117.02,117.91,116.23,116.29,1456966,0
+ATO.US,D,20240624,000000,115.97,118.37,115.97,118.02,821906,0
+ATO.US,D,20240625,000000,117.96,118.35,115.97,116.53,1214781,0
+ATO.US,D,20240626,000000,115.35,116.32,114.69,116.11,931869,0
+ATO.US,D,20240627,000000,116.25,116.85,114.52,116.55,644626,0
+ATO.US,D,20240628,000000,117.01,117.05,115.575,116.65,1452574,0
+ATO.US,D,20240701,000000,116.92,117.3,115.745,115.98,853420,0
+ATO.US,D,20240702,000000,116.03,116.55,115.61,116.52,806352,0
+ATO.US,D,20240703,000000,116.53,117.005,115.16,115.16,403055,0
+ATO.US,D,20240705,000000,115.28,115.86,114.23,114.62,1429173,0
+ATO.US,D,20240708,000000,114.71,115.065,113.59,114.08,867600,0
+ATO.US,D,20240709,000000,113.65,114.99,113.46,114.77,942089,0
+ATO.US,D,20240710,000000,115.27,117.07,114.645,117.01,803222,0
+ATO.US,D,20240711,000000,118.02,120.275,117.78,119.87,940878,0
+ATO.US,D,20240712,000000,120.58,121.84,120.13,120.94,816031,0
+ATO.US,D,20240715,000000,120.32,121.26,119.9,120.83,588458,0
+ATO.US,D,20240716,000000,121.36,122.48,120.76,122.34,697481,0
+ATO.US,D,20240717,000000,122.84,125.38,122.525,124.65,794670,0
+ATO.US,D,20240718,000000,124.02,125.08,123.16,123.22,1169182,0
+ATO.US,D,20240719,000000,123.98,123.98,121.81,122.95,1031875,0
+ATO.US,D,20240722,000000,123.08,124.035,122.7,123.51,925266,0
+ATO.US,D,20240723,000000,123.51,125.15,122.87,124.54,629498,0
+ATO.US,D,20240724,000000,125.03,125.985,124.75,125.9,837752,0
+ATO.US,D,20240725,000000,126.5,127.9,124.71,124.93,900421,0
+ATO.US,D,20240726,000000,125.54,126.355,125.25,126.16,504438,0
+ATO.US,D,20240729,000000,126.48,127.41,125.57,127.04,620366,0
+ATO.US,D,20240730,000000,126.82,128.49,126.01,128.22,1105064,0
+ATO.US,D,20240731,000000,128.34,128.73,127.35,127.88,1809368,0
+ATO.US,D,20240801,000000,128.48,130.28,127.7025,130.08,813546,0
+ATO.US,D,20240802,000000,132.07,132.24,127.955,129.99,678785,0
+ATO.US,D,20240805,000000,130.86,131.6,127.0001,127.26,1203917,0
+ATO.US,D,20240806,000000,127.12,129.15,126.93,127.52,1054520,0
+ATO.US,D,20240807,000000,128.11,129.36,127.13,128.1,1097844,0
+ATO.US,D,20240808,000000,127.7,128.445,126.08,126.95,1237181,0
+ATO.US,D,20240809,000000,127.29,128.25,126.18,128.05,674463,0
+ATO.US,D,20240812,000000,128.29,129.06,128.02,128.64,591079,0
+ATO.US,D,20240813,000000,129.22,129.28,128.32,128.8,461110,0
+ATO.US,D,20240814,000000,128.48,129.35,128.005,128.66,725456,0
+ATO.US,D,20240815,000000,128.08,129.73,127.43,129.03,846672,0
+ATO.US,D,20240816,000000,129.34,129.62,128.4,129.21,876019,0
+ATO.US,D,20240819,000000,129.14,130,128.875,129.41,653741,0
+ATO.US,D,20240820,000000,129.31,129.97,128.985,129.26,478309,0
+ATO.US,D,20240821,000000,129.27,130.08,128.93,129.59,648614,0
+ATO.US,D,20240822,000000,129.67,130.33,129.18,129.72,433086,0
+ATO.US,D,20240823,000000,130.11,130.49,129.57,130.09,507888,0
+ATO.US,D,20240826,000000,129.76,131,129.54,130.19,656908,0
+ATO.US,D,20240827,000000,129.96,130.34,129.265,129.31,430826,0
+ATO.US,D,20240828,000000,129.58,130.64,128.98,129.09,652159,0
+ATO.US,D,20240829,000000,129.25,129.465,128.12,129.39,503343,0
+ATO.US,D,20240830,000000,129.36,131.07,128.96,130.74,872069,0
+ATO.US,D,20240903,000000,130.81,133.01,130.67,131.85,1029531,0
+ATO.US,D,20240904,000000,132.27,133.27,131.2,132.2,822601,0
+ATO.US,D,20240905,000000,133.31,133.46,131.18,131.42,631547,0
+ATO.US,D,20240906,000000,131.74,132.315,130.66,130.8,879197,0
+ATO.US,D,20240909,000000,131.12,134.02,130.88,133.8,1656760,0
+ATO.US,D,20240910,000000,134.25,136.33,134.25,136.2,1656890,0
+ATO.US,D,20240911,000000,135.7,136.1,132.58,134.78,927788,0
+ATO.US,D,20240912,000000,134.44,135.07,133.86,134.77,795645,0
+ATO.US,D,20240913,000000,135.18,136.97,133.8964,136.97,887215,0
+ATO.US,D,20240916,000000,137.39,138.56,137.02,138.27,762467,0
+ATO.US,D,20240917,000000,138,138.78,137.79,138.15,740330,0
+ATO.US,D,20240918,000000,138.07,138.59,136.09,136.53,629335,0
+ATO.US,D,20240919,000000,136.24,136.87,134.95,136.25,1021649,0
+ATO.US,D,20240920,000000,137.42,137.42,135.37,136.56,2146553,0
+ATO.US,D,20240923,000000,136.96,137.49,136.4875,137.35,732578,0
+ATO.US,D,20240924,000000,136.34,138.48,136.03,136.48,698114,0
+ATO.US,D,20240925,000000,137.47,137.47,136.14,136.58,761541,0
+ATO.US,D,20240926,000000,136.46,137.97,136.065,136.77,527553,0
+ATO.US,D,20240927,000000,137.19,138.42,137,137.78,729002,0
+ATO.US,D,20240930,000000,138.35,138.93,137.295,138.71,648601,0
+ATO.US,D,20241001,000000,138.79,139.625,137.83,138.98,771025,0
+ATO.US,D,20241002,000000,137.95,139.32,137.53,139.12,620427,0
+ATO.US,D,20241003,000000,139.22,139.33,138.06,139.22,744237,0
+ATO.US,D,20241004,000000,138.32,140.04,138.09,139.84,674240,0
+ATO.US,D,20241007,000000,139.29,139.61,136.66,137.66,953298,0
+ATO.US,D,20241008,000000,138.33,139.18,137.7,138.23,897790,0
+ATO.US,D,20241009,000000,138.01,139.12,137.495,138.04,676619,0
+ATO.US,D,20241010,000000,137.93,139.07,137.735,138.2,581505,0
+ATO.US,D,20241011,000000,138.73,139.65,138.705,139.36,490166,0
+ATO.US,D,20241014,000000,139.4,140.57,139.145,140.28,484462,0
+ATO.US,D,20241015,000000,141.06,142.85,140.91,142,529901,0
+ATO.US,D,20241016,000000,142.55,144.175,142.43,143.94,446159,0
+ATO.US,D,20241017,000000,144.02,144.32,142.45,143.76,675935,0
+ATO.US,D,20241018,000000,143.88,143.88,142.38,143.26,779021,0
+ATO.US,D,20241021,000000,143.76,143.76,141.71,142.21,649533,0
+ATO.US,D,20241022,000000,141.66,142.195,140.765,141.92,841902,0
+ATO.US,D,20241023,000000,141.89,143.32,141.67,143.11,684308,0
+ATO.US,D,20241024,000000,143.43,143.79,142.26,142.67,587463,0
+ATO.US,D,20241025,000000,143.2,143.2,140.54,140.72,682076,0
+ATO.US,D,20241028,000000,141.27,141.995,140.89,141.49,591145,0
+ATO.US,D,20241029,000000,140.69,141.13,140.05,140.45,787225,0
+ATO.US,D,20241030,000000,141,141.55,139.22,139.62,540330,0
+ATO.US,D,20241031,000000,139.44,140.75,138.57,138.78,1099899,0
+ATO.US,D,20241101,000000,138.96,139.265,137.91,138.4,851964,0
+ATO.US,D,20241104,000000,137.81,138.9399,137.17,137.67,864533,0
+ATO.US,D,20241105,000000,137.48,137.98,136.665,137.98,893287,0
+ATO.US,D,20241106,000000,138.95,139.94,136.65,138.88,1132458,0
+ATO.US,D,20241107,000000,139.92,144.51,138.98,141.44,1344836,0
+ATO.US,D,20241108,000000,142.54,145.27,141.8,144.19,801744,0
+ATO.US,D,20241111,000000,145.55,146.92,144.475,146.11,1080251,0
+ATO.US,D,20241112,000000,146.188,148.39,146.08,146.82,714753,0
+ATO.US,D,20241113,000000,147.6383,147.735,146.365,146.51,831353,0
+ATO.US,D,20241114,000000,146.66,146.83,144.18,144.34,616951,0
+ATO.US,D,20241115,000000,144.05,146.09,143.76,144.89,1553550,0
+ATO.US,D,20241118,000000,145.07,147.78,145.07,146.97,1209919,0
+ATO.US,D,20241119,000000,146.51,146.86,145.085,146.78,880711,0
+ATO.US,D,20241120,000000,146.79,147.3636,146.08,147.22,720704,0
+ATO.US,D,20241121,000000,147.9,150.38,147.215,150.26,697220,0
+ATO.US,D,20241122,000000,150.64,151.24,149.95,150.05,538310,0
+ATO.US,D,20241125,000000,150.355,151.17,149.4693,150.18,1828387,0
+ATO.US,D,20241126,000000,150.255,150.73,149.58,150.33,603772,0
+ATO.US,D,20241127,000000,151.2,152.645,151.03,151.43,935359,0
+ATO.US,D,20241129,000000,151.34,151.76,150.79,151.32,367233,0
+ATO.US,D,20241202,000000,151.15,151.22,148.42,148.56,862202,0
+ATO.US,D,20241203,000000,149.68,149.68,145.91,146.03,1000107,0
+ATO.US,D,20241204,000000,145.22,145.78,143.49,144,902337,0
+ATO.US,D,20241205,000000,144.02,145.085,143,143.04,616603,0
+ATO.US,D,20241206,000000,144.0699,144.0699,141.555,141.96,673062,0
+ATO.US,D,20241209,000000,141.8,142.28,140.74,141.05,583445,0
+ATO.US,D,20241210,000000,140.75,141.925,139.17,141.11,903879,0
+ATO.US,D,20241211,000000,141.05,141.6525,139.67,140.03,791973,0
+ATO.US,D,20241212,000000,140.76,141.21,139.83,140.22,647875,0
+ATO.US,D,20241213,000000,140.595,141.24,139.79,140.58,612103,0
+ATO.US,D,20241216,000000,140.72,141.68,140.27,140.45,680137,0
+ATO.US,D,20241217,000000,139.32,141.43,138.31,141.38,960542,0
+ATO.US,D,20241218,000000,140.73,143.17,136.311,136.41,1376152,0
+ATO.US,D,20241219,000000,136.12,139.67,136.05,137.97,1139329,0
+ATO.US,D,20241220,000000,138.17,140.45,137.61,139.69,2109658,0
+ATO.US,D,20241223,000000,138.965,139.68,137.67,139.2,870146,0
+ATO.US,D,20241224,000000,139.025,140.12,138.94,140.06,215674,0
+ATO.US,D,20241226,000000,139.775,140.28,138.91,140,336821,0
+ATO.US,D,20241227,000000,139.225,140.54,138.7,139.36,387172,0
+ATO.US,D,20241230,000000,138.625,139.48,137.66,138.93,567652,0
+ATO.US,D,20241231,000000,139,139.89,138.52,139.27,474174,0
+ATO.US,D,20250102,000000,140.155,140.48,137.36,138.29,567238,0
+ATO.US,D,20250103,000000,138.33,139.3599,137.7801,138.79,791326,0
+ATO.US,D,20250106,000000,138.19,138.8499,136.16,136.51,946520,0
+ATO.US,D,20250107,000000,136.665,137.99,136.38,136.63,611946,0
+ATO.US,D,20250108,000000,136.65,139.71,136.57,139.52,954913,0
+ATO.US,D,20250110,000000,138.56,138.94,136.77,137.04,779826,0
+ATO.US,D,20250113,000000,137.245,138.52,136.64,138.26,785227,0
+ATO.US,D,20250114,000000,139.0099,141.25,138.6241,140.72,1050005,0
+ATO.US,D,20250115,000000,142.465,142.72,140.4193,141.08,1223851,0
+ATO.US,D,20250116,000000,141,144.99,140.98,144.94,673871,0
+ATO.US,D,20250117,000000,144.49,145.98,144.49,145.37,1045950,0
+ATO.US,D,20250121,000000,146.23,147.7,145.35,145.46,1251912,0
+ATO.US,D,20250122,000000,144.66,145.51,141.5071,141.69,818196,0
+ATO.US,D,20250123,000000,142.595,142.99,139.03,139.56,1247338,0
+ATO.US,D,20250124,000000,138.77,140.07,138.77,139.51,898319,0
+ATO.US,D,20250127,000000,140.63,142.91,138.9,142.84,1116252,0
+ATO.US,D,20250128,000000,141.76,142.6199,140.56,141.46,683108,0
+ATO.US,D,20250129,000000,141.38,142.435,140.66,141.03,802187,0
+ATO.US,D,20250130,000000,142.24,143.21,141.67,142.71,654255,0
+ATO.US,D,20250131,000000,142.14,143.03,141.34,142.51,1240839,0
+ATO.US,D,20250203,000000,142.37,143.78,140.69,143.4,831144,0
+ATO.US,D,20250204,000000,141.82,143.15,141.5718,142.4,1060784,0
+ATO.US,D,20250205,000000,143.65,146.43,142.94,145.06,1298981,0
+ATO.US,D,20250206,000000,144.61,145.13,142.3615,143.12,857115,0
+ATO.US,D,20250207,000000,143.12,143.83,142.01,142.5,660083,0
+ATO.US,D,20250210,000000,142.985,143.17,140.8501,142.28,835951,0
+ATO.US,D,20250211,000000,142.26,145.14,141.5214,145.07,578158,0
+ATO.US,D,20250212,000000,143.655,146.39,143.075,146.34,897415,0
+ATO.US,D,20250213,000000,146.34,148.21,145.92,147.98,1148165,0
+ATO.US,D,20250214,000000,147.98,148.84,146.46,146.51,745598,0
+ATO.US,D,20250218,000000,145.65,148.65,145.61,148.06,987708,0
+ATO.US,D,20250219,000000,147.84,149.25,147.35,148.6,808281,0
+ATO.US,D,20250220,000000,147.09,148.51,146.25,147.62,602325,0
+ATO.US,D,20250221,000000,147.67,150.26,147.5249,149.9,1057686,0
+ATO.US,D,20250224,000000,150.61,151.37,148.93,150.24,1036810,0
+ATO.US,D,20250225,000000,149,151.03,149,150.39,936144,0
+ATO.US,D,20250226,000000,149.62,150.63,149,149.99,816744,0
+ATO.US,D,20250227,000000,149.46,150.85,148.69,149.64,962385,0
+ATO.US,D,20250228,000000,151.5,152.35,150.3301,152.13,1071730,0
+ATO.US,D,20250303,000000,152.25,154.04,151.695,153.63,790779,0
+ATO.US,D,20250304,000000,153.79,154.5473,149.305,149.75,1069733,0
+ATO.US,D,20250305,000000,148.655,149.6754,147.69,148.15,724105,0
+ATO.US,D,20250306,000000,147.855,148.04,145.164,146.35,1089947,0
+ATO.US,D,20250307,000000,146.395,149.4,146.09,148.6,1315556,0
+ATO.US,D,20250310,000000,148.63,152.985,147.91,149.92,926698,0
+ATO.US,D,20250311,000000,150,150.306,148.1078,148.66,1017582,0
+ATO.US,D,20250312,000000,148.175,148.25,146.25,147.16,644411,0
+ATO.US,D,20250313,000000,146.9,148.53,146.21,147.03,811100,0
+ATO.US,D,20250314,000000,147.0005,150.33,146.655,149.89,795675,0
+ATO.US,D,20250317,000000,149.975,152.44,149.795,151.48,936377,0
+ATO.US,D,20250318,000000,150.56,151.145,149.47,150.56,645440,0
+ATO.US,D,20250319,000000,150.7033,151.1,149.37,150.75,702389,0
+ATO.US,D,20250320,000000,151.11,151.39,149.87,150.82,1062275,0
+ATO.US,D,20250321,000000,150.54,152.0399,147.9,148.63,1938428,0
+ATO.US,D,20250324,000000,148.455,150.515,148,149.64,694286,0
+ATO.US,D,20250325,000000,149.32,149.63,147.32,148.34,875833,0
+ATO.US,D,20250326,000000,148.81,150.83,148.2,150.16,633995,0
+ATO.US,D,20250327,000000,150.97,151.95,150.28,150.94,661578,0
+ATO.US,D,20250328,000000,152,153.4,151.6,152.46,858334,0
+ATO.US,D,20250331,000000,153.88,155.26,153.23,154.58,1116279,0
+ATO.US,D,20250401,000000,154.44,155.27,152.99,154.94,770863,0
+ATO.US,D,20250402,000000,154.61,155.62,153.6,155.21,718622,0
+ATO.US,D,20250403,000000,155.59,157.62,155.07,155.29,1159139,0
+ATO.US,D,20250404,000000,155.615,155.995,147.0706,147.81,1431819,0
+ATO.US,D,20250407,000000,145.2,149.16,141.59,145.06,2060803,0
+ATO.US,D,20250408,000000,147.735,150.365,145.4346,146.85,1874934,0
+ATO.US,D,20250409,000000,145.695,150.93,142.535,148.89,1471644,0
+ATO.US,D,20250410,000000,148,151.775,146.285,149.29,1170489,0
+ATO.US,D,20250411,000000,147.57,152.4563,147.33,151.48,926195,0
+ATO.US,D,20250414,000000,151.715,155.79,151.31,154.98,1002317,0
+ATO.US,D,20250415,000000,155.37,157.53,154.84,156.27,1439371,0
+ATO.US,D,20250416,000000,156.48,157.75,155.3893,156.31,1481883,0
+ATO.US,D,20250417,000000,157.33,159.2,156.3,157.54,904424,0
+ATO.US,D,20250421,000000,156.925,156.925,154.425,156.54,1765686,0
+ATO.US,D,20250422,000000,157.51,161.49,157.51,160.11,1602305,0
+ATO.US,D,20250423,000000,160.62,161.47,157.88,159.59,1790298,0
+ATO.US,D,20250424,000000,159.03,160.06,158.168,159.67,1498236,0
+ATO.US,D,20250425,000000,159.03,159.66,157.01,158.14,1245883,0
+ATO.US,D,20250428,000000,157.375,158.825,156.16,158.73,1147661,0
+ATO.US,D,20250429,000000,158.42,160.08,157.89,159.69,650893,0
+ATO.US,D,20250430,000000,159.45,161.05,156.63,160.63,1640203,0
+ATO.US,D,20250501,000000,160.74,161.67,159.165,160.18,1219529,0
+ATO.US,D,20250502,000000,161.27,161.649,159.66,161.5,662995,0
+ATO.US,D,20250505,000000,160.7,161.54,159.35,161.4,1107513,0
+ATO.US,D,20250506,000000,161.85,162.895,161.19,161.96,1042685,0
+ATO.US,D,20250507,000000,161.59,163.47,161.22,162.66,1332374,0
+ATO.US,D,20250508,000000,165.92,167.45,160.83,161.25,1841888,0
+ATO.US,D,20250509,000000,161.595,161.645,157.81,159.86,1106962,0
+ATO.US,D,20250512,000000,159.935,159.935,153.825,155.23,1275037,0
+ATO.US,D,20250513,000000,155.69,155.9,153.45,153.66,1000978,0
+ATO.US,D,20250514,000000,153.485,153.64,150,152.25,1504704,0
+ATO.US,D,20250515,000000,153.09,156.03,152.43,155.97,1088658,0
+ATO.US,D,20250516,000000,155.91,157.68,154.96,157.68,1206220,0
+ATO.US,D,20250519,000000,158.19,160,157.08,159.98,1226895,0
+ATO.US,D,20250520,000000,160.3,160.3,158.7901,159.1,1075269,0
+ATO.US,D,20250521,000000,158.855,158.94,156.665,156.96,1127432,0
+ATO.US,D,20250522,000000,156.894,156.894,154.14,155.29,1135036,0
+ATO.US,D,20250523,000000,155.66,157.52,154.8,157.28,984685,0
+ATO.US,D,20250527,000000,157.18,157.27,155.68,156.49,911566,0
+ATO.US,D,20250528,000000,156.055,156.51,153.5,153.72,1050938,0
+ATO.US,D,20250529,000000,152.63,154.5,152.105,154.34,743517,0
+ATO.US,D,20250530,000000,154.175,155.405,153.62,154.68,3090022,0
+ATO.US,D,20250602,000000,153.92,154.89,153.23,154.64,935342,0
+ATO.US,D,20250603,000000,155.27,155.3,153.065,154.61,1259237,0
+ATO.US,D,20250604,000000,154.58,154.58,152.04,152.15,901470,0
+ATO.US,D,20250605,000000,152.77,152.85,151.46,152.35,867219,0
+ATO.US,D,20250606,000000,152.97,153.58,151.3,152.18,624502,0
+ATO.US,D,20250609,000000,151.755,152.8,150.72,151.97,791808,0
+ATO.US,D,20250610,000000,152.355,153.285,151.415,152.98,871505,0
+ATO.US,D,20250611,000000,152.94,153.48,152.43,152.47,919391,0
+ATO.US,D,20250612,000000,153.27,154.59,152.59,154.49,783856,0
+ATO.US,D,20250613,000000,154.405,154.5466,152.53,152.99,646228,0
+ATO.US,D,20250616,000000,153.45,154.17,151.38,152.04,738301,0
+ATO.US,D,20250617,000000,152.04,152.51,150.675,152.3,510995,0
+ATO.US,D,20250618,000000,152.5,153.2031,152.14,152.39,501025,0
+ATO.US,D,20250620,000000,152.47,154.16,152.32,153.56,1558322,0
+ATO.US,D,20250623,000000,155,156.825,154.51,156.37,820084,0
+ATO.US,D,20250624,000000,156.16,157.1041,155.69,156.44,746451,0
+ATO.US,D,20250625,000000,155.6,155.79,152.72,152.73,672709,0
+ATO.US,D,20250626,000000,153.015,153.91,152.135,152.92,573290,0
+ATO.US,D,20250627,000000,152.6,153.98,152.37,152.49,1551588,0
+ATO.US,D,20250630,000000,152.72,154.19,152.07,154.11,810237,0
+ATO.US,D,20250701,000000,154.17,155.78,152.87,153.65,980324,0
+ATO.US,D,20250702,000000,153.13,153.67,149.975,151.51,808784,0
+ATO.US,D,20250703,000000,150.99,152.81,150.625,152.28,412875,0
+ATO.US,D,20250707,000000,152.32,153.36,152.13,152.79,637968,0
+ATO.US,D,20250708,000000,151.765,152.585,150.51,151.99,721900,0
+ATO.US,D,20250709,000000,152.02,153.44,151.28,153.1,680316,0
+ATO.US,D,20250710,000000,152.44,154.73,152.15,154.37,531124,0
+ATO.US,D,20250711,000000,153.74,155.045,152.89,154.19,436931,0
+ATO.US,D,20250714,000000,154.325,156.61,154.11,155.4,733412,0
+ATO.US,D,20250715,000000,155.12,155.17,152.79706,154.1,530748,0
+ATO.US,D,20250716,000000,154.225,155.18,153.84,154.83,631079,0
+ATO.US,D,20250717,000000,155.055,155.94,153.94,155.27,488276,0
+ATO.US,D,20250718,000000,155.66,157.47,155.6,156.66,751424,0
+ATO.US,D,20250721,000000,157.1,159.105,156.66,158.22,753412,0
+ATO.US,D,20250722,000000,158.61,160.58,158.49,158.78,495519,0
+ATO.US,D,20250723,000000,158.78,159.4,156.46,157.09,509051,0
+ATO.US,D,20250724,000000,157.925,158.55,157.08,157.71,451127,0
+ATO.US,D,20250725,000000,157.495,158.015,156.12,156.84,533688,0
+ATO.US,D,20250728,000000,156.585,156.585,154.23,154.68,734529,0
+ATO.US,D,20250729,000000,154.81,156.53,154.53,156.11,614337,0
+ATO.US,D,20250730,000000,156.25,157.54,155.75,156.2,656360,0
+ATO.US,D,20250731,000000,155.87,156.8699,154.55,155.92,1166475,0
+ATO.US,D,20250801,000000,156.425,157.49,154.62,155.81,829964,0
+ATO.US,D,20250804,000000,155.885,159.76,155.885,159.45,1092910,0
+ATO.US,D,20250805,000000,158.925,160,156.44,156.63,863205,0
+ATO.US,D,20250806,000000,156.775,158.57,155.56,157.02,1409932,0
+ATO.US,D,20250807,000000,160.99,166.43,160.905,162.72,2039508,0
+ATO.US,D,20250808,000000,162.73,166.37,162.73,164.29,1416091,0
+ATO.US,D,20250811,000000,164.54,165.155,163.33,165.04,1306459,0
+ATO.US,D,20250812,000000,165.105,165.9495,163.7,165.72,1006972,0
+ATO.US,D,20250813,000000,164.8169,166.99,164.51,166.98,861360,0
+ATO.US,D,20250814,000000,166.08,167.4405,165.69,166.13,658400,0
+ATO.US,D,20250815,000000,165.92,166.66,164.855,165.37,968655,0
+ATO.US,D,20250818,000000,165.1,165.35,163.815,164.02,869993,0
+ATO.US,D,20250819,000000,164.035,165.88,163.77,165.81,669658,0
+ATO.US,D,20250820,000000,166.145,167.85,165.57,166.09,766230,0
+ATO.US,D,20250821,000000,165.635,167.15,165.615,166.79,514517,0
+ATO.US,D,20250822,000000,167.18,168.86,167.16,168.21,719985,0
+ATO.US,D,20250825,000000,166.53,166.85,165.18,165.45,638047,0
+ATO.US,D,20250826,000000,165.29,166.46,164.53,166.01,2010968,0
+ATO.US,D,20250827,000000,165.84,166.64,165.345,166.25,927883,0
+ATO.US,D,20250828,000000,165.435,166.02,165.1,165.43,650719,0
+ATO.US,D,20250829,000000,164.91,166.715,164.91,166.13,724242,0
+ATO.US,D,20250902,000000,165.78,166.75,165.36,165.46,963979,0
+ATO.US,D,20250903,000000,165.56,165.76,164.31,165.22,655315,0
+ATO.US,D,20250904,000000,165.785,166.465,162.99,164.79,980871,0
+ATO.US,D,20250905,000000,165.425,166.57,164.8317,166.48,847665,0
+ATO.US,D,20250908,000000,166.48,166.55,163.34,163.87,1030548,0
+ATO.US,D,20250909,000000,162.51,164.92,162.51,164.07,659352,0
+ATO.US,D,20250910,000000,164.62,164.9455,163.615,163.91,703724,0
+ATO.US,D,20250911,000000,163.915,166.55,162.71,166.39,692127,0
+ATO.US,D,20250912,000000,166.54,167.14,165.97,166.54,414826,0
+ATO.US,D,20250915,000000,166.36,166.6,165.69,165.81,680353,0
+ATO.US,D,20250916,000000,165.22,165.75,162.9,163.21,1182279,0
+ATO.US,D,20250917,000000,163.7683,164.87,162.53,163.45,1052372,0
+ATO.US,D,20250918,000000,161.65,163.115,160.1,162.44,1004334,0
+ATO.US,D,20250919,000000,163.05,163.94,161.4511,162.93,1605660,0
+ATO.US,D,20250922,000000,162.655,163.6,162.2,162.96,778089,0
+ATO.US,D,20250923,000000,162.87,166.49,162.7,166.34,822261,0
+ATO.US,D,20250924,000000,166.36,167.24,166.08,166.77,621505,0
+ATO.US,D,20250925,000000,166.92,168.86,166,166.46,758678,0
+ATO.US,D,20250926,000000,167.04,169.96,167.04,168.45,687288,0
+ATO.US,D,20250929,000000,168.9,169.695,167.38,169.55,753186,0
+ATO.US,D,20250930,000000,169.365,171.2,169.365,170.75,866828,0
+ATO.US,D,20251001,000000,170.945,171.16,169.09,169.38,851401,0
+ATO.US,D,20251002,000000,168.27,169.1199,167.62,168.85,578704,0
+ATO.US,D,20251003,000000,168.965,170.99,168.9,170.19,607158,0
+ATO.US,D,20251006,000000,170.19,173.55,170.19,173.32,844123,0
+ATO.US,D,20251007,000000,174.65,175.49,173.5401,174.91,643523,0
+ATO.US,D,20251008,000000,175.32,176.105,173.2162,175.75,740398,0
+ATO.US,D,20251009,000000,176.325,177.0128,174.72,174.93,501038,0
+ATO.US,D,20251010,000000,176.04,177.83,175.285,176.48,639834,0
+ATO.US,D,20251013,000000,176.78,176.92,174.13,175.54,475426,0
+ATO.US,D,20251014,000000,175.89,177.95,175.405,177.65,610527,0
+ATO.US,D,20251015,000000,178.33,179.7,177.65,179.19,578259,0
+ATO.US,D,20251016,000000,178.63,179.6001,176.15,176.37,1062271,0
+ATO.US,D,20251017,000000,177.02,177.23,175.02,176.41,1075045,0
+ATO.US,D,20251020,000000,177.48,178.065,175.31,177.74,654540,0
+ATO.US,D,20251021,000000,177.92,178.49,176.44,177.04,692274,0
+ATO.US,D,20251022,000000,177.25,177.92,176.14,177.1,729937,0
+ATO.US,D,20251023,000000,176.78,178,174.98,175.75,765477,0
+ATO.US,D,20251024,000000,175.49,176.67,175.19,175.93,627246,0
+ATO.US,D,20251027,000000,175.8,176.35,174.44,176.35,635596,0
+ATO.US,D,20251028,000000,176.46,176.46,174.2764,174.49,713792,0
+ATO.US,D,20251029,000000,173.87,174.4,171.435,171.66,816260,0
+ATO.US,D,20251030,000000,172.26,174.125,172.26,173.35,660319,0
+ATO.US,D,20251031,000000,173.38,173.62,171.38,171.72,1906626,0
+ATO.US,D,20251103,000000,170.98,173.23,169.31,172.7,766568,0
+ATO.US,D,20251104,000000,173.735,174.11,171.815,173.95,834551,0
+ATO.US,D,20251105,000000,173.85,174.335,171.695,172.59,1028344,0
+ATO.US,D,20251106,000000,177.145,180.65,175.22,175.48,1741696,0
+ATO.US,D,20251107,000000,176,177.87,175.29,176.91,1343595,0
+ATO.US,D,20251110,000000,176.88,178.02,175.8,177.76,885811,0
+ATO.US,D,20251111,000000,178.42,178.84,177.39,178.66,669095,0
+ATO.US,D,20251112,000000,178.5,179.2,177.5,177.83,939195,0
+ATO.US,D,20251113,000000,178.2736,180.325,177.74,177.97,1210338,0
+ATO.US,D,20251114,000000,178.41,179.26,174.89,175.12,1321807,0
+ATO.US,D,20251117,000000,175.88,177.02,174.8,175.68,1430088,0
+ATO.US,D,20251118,000000,176.04,177.05,174.96,175.22,926166,0
+ATO.US,D,20251119,000000,175.12,175.655,173.56,173.92,993339,0
+ATO.US,D,20251120,000000,174.805,176,174.02,174.77,975720,0
+ATO.US,D,20251121,000000,174.8675,176.11,174.3,175.16,1894706,0
+ATO.US,D,20251124,000000,174.37,175.37,173.34,174.56,4679912,0
+ATO.US,D,20251125,000000,174.46,175.63,172.64,173.34,991000,0
+ATO.US,D,20251126,000000,173.23,176.02,173.205,175.74,715186,0
+ATO.US,D,20251128,000000,175.86,176.992,175.61,176.37,336511,0
+ATO.US,D,20251201,000000,176.19,176.22,171.56,171.72,958665,0
+ATO.US,D,20251202,000000,171.985,172.53,169.64,170.08,865541,0
+ATO.US,D,20251203,000000,171.05,172.2899,170.18,171.15,968338,0
+ATO.US,D,20251204,000000,170.5184,172.11,170.4,170.95,1222544,0
+ATO.US,D,20251205,000000,170.36,172.13,170.28,171.29,939141,0
+ATO.US,D,20251208,000000,171,171.155,166.75,167.07,1066599,0
+ATO.US,D,20251209,000000,168.175,169.08,165.89,166.28,972536,0
+ATO.US,D,20251210,000000,166.5,167.73,165.987,166.8,1051257,0
+ATO.US,D,20251211,000000,167.24,170.1,166.4,167.09,916804,0
+ATO.US,D,20251212,000000,167.96,169.64,167.07,168.37,983945,0
+ATO.US,D,20251215,000000,168.355,171.42,167.905,170.75,1819145,0
+ATO.US,D,20251216,000000,169.4,170.43,167.89,168,1570004,0
+ATO.US,D,20251217,000000,168.315,170.78,167.43,169.17,1192382,0
+ATO.US,D,20251218,000000,168.71,170.44,168.71,169.42,1024978,0
+ATO.US,D,20251219,000000,169.415,169.415,166.595,166.7,1628234,0
+ATO.US,D,20251222,000000,166.7,167.45,165.37,167.34,910771,0
+ATO.US,D,20251223,000000,166.99,168.675,166.99,167.99,983932,0
+ATO.US,D,20251224,000000,168.27,169.21,167.72,168.4,438564,0
+ATO.US,D,20251226,000000,167.57,168.78,167.3,168.13,345909,0
+ATO.US,D,20251229,000000,168.94,169.6,168.47,168.78,526625,0
+ATO.US,D,20251230,000000,168.895,169.265,168.25,168.58,472929,0
+ATO.US,D,20251231,000000,168.555,169.005,167.47,167.63,469144,0
+ATO.US,D,20260102,000000,167.71,170.11,166.34,169.36,656476,0
+ATO.US,D,20260105,000000,168.955,169.17,164.5001,166.88,971277,0
+ATO.US,D,20260106,000000,167.445,168.165,166.485,167.54,899304,0
+ATO.US,D,20260107,000000,167.835,168.61,165.515,166.15,719107,0
+ATO.US,D,20260108,000000,165.9375,168.3,165.73,167.1,950703,0
+ATO.US,D,20260109,000000,167.345,168.62,166.39,166.78,713054,0
+ATO.US,D,20260112,000000,167.36,168.66,166.735,167.61,935223,0
+ATO.US,D,20260113,000000,167.82,168.94,166.7,168.41,1154752,0
+ATO.US,D,20260114,000000,168.91,170.13,168.18,168.72,1450111,0
+ATO.US,D,20260115,000000,168.875,170.49,168.52,170.28,795929,0
+ATO.US,D,20260116,000000,169.71,170.67,169.13,170.47,1372932,0
+ATO.US,D,20260120,000000,171.12,172.09,167.99,168,1648463,0
+ATO.US,D,20260121,000000,169.35,169.835,166.68,168.37,2305090,0
+ATO.US,D,20260122,000000,168.715,169.31,163.77,165.4,2000633,0
+ATO.US,D,20260123,000000,164.95,165.53,163.57,165.34,2542710,0
+ATO.US,D,20260126,000000,166.55,169.025,166.25,168.5,2474916,0
+ATO.US,D,20260127,000000,167.39,169.03,167.39,169.03,2044747,0
+ATO.US,D,20260128,000000,168.98,169.395,165.98,166,1966464,0
+ATO.US,D,20260129,000000,166.99,168.82,165.94,166,2091425,0
+ATO.US,D,20260130,000000,165.73,167.21,164.4033,166.34,3291716,0
+ATO.US,D,20260202,000000,166.82,167.285,164.5,166.52,1673768,0
+ATO.US,D,20260203,000000,166.91,169.99,166.13,168.81,2334072,0
+ATO.US,D,20260204,000000,171.12,174.57,168.67,171.83,1821629,0
+ATO.US,D,20260205,000000,173.61,173.61,170.2123,171.5,1624733,0
+ATO.US,D,20260206,000000,172.575,174.57,170.78,171.38,962209,0
+ATO.US,D,20260209,000000,171.29,171.72,169.815,171.46,1271648,0
+ATO.US,D,20260210,000000,172.7399,174.498,171.14,174.17,1125589,0
+ATO.US,D,20260211,000000,174.19,176.365,173.77,175.97,1296660,0
+ATO.US,D,20260212,000000,176.86,179.89,176.5301,177.77,2037948,0
+ATO.US,D,20260213,000000,177.615,179.94,176.6114,179.25,1184031,0
+ATO.US,D,20260217,000000,180.18,181.01,179.26,180.24,912434,0
+ATO.US,D,20260218,000000,179.45,180.39,177.63,178.12,1584112,0
diff --git a/daily/us/nyse stocks/1/ausm.us.txt b/daily/us/nyse stocks/1/ausm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..000ff0f8b831cb567ae400e0c66419d1a8205ff5
--- /dev/null
+++ b/daily/us/nyse stocks/1/ausm.us.txt	
@@ -0,0 +1,72 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUSM.US,D,20250708,000000,25.0072,25.03,25.005,25.005,401231,0
+AUSM.US,D,20250709,000000,25.02,25.17,25.005,25.005,11034,0
+AUSM.US,D,20250710,000000,25.0299,25.05,25.015,25.015,16899,0
+AUSM.US,D,20250711,000000,25.03,25.04,25.03,25.03,3506,0
+AUSM.US,D,20250714,000000,25.0194,25.04,25.0194,25.03,6717,0
+AUSM.US,D,20250715,000000,25.03,25.0397,25.02,25.02,5221,0
+AUSM.US,D,20250717,000000,25.03,25.03,25.02,25.02,403,0
+AUSM.US,D,20250718,000000,25.03,25.04,25.02,25.02,1787,0
+AUSM.US,D,20250721,000000,25.04,25.17,25.03,25.03,4266,0
+AUSM.US,D,20250722,000000,25.05,25.11,25.035,25.035,8102,0
+AUSM.US,D,20250723,000000,25.05,25.05,25.04,25.04,502,0
+AUSM.US,D,20250724,000000,25.0401,25.0401,25.0399,25.0401,478,0
+AUSM.US,D,20250729,000000,25.05,25.11,25.02,25.035,31977,0
+AUSM.US,D,20250731,000000,25.05,25.05,25.045,25.045,25043,0
+AUSM.US,D,20250814,000000,25.135,25.15,25.12,25.135,21000,0
+AUSM.US,D,20250815,000000,25.1,25.115,25.1,25.115,314,0
+AUSM.US,D,20250821,000000,25.1132,25.14,25.1132,25.125,38259,0
+AUSM.US,D,20250903,000000,25.1099,25.11,25.099,25.1,3800,0
+AUSM.US,D,20250904,000000,25.12,25.12,25.12,25.12,1420,0
+AUSM.US,D,20250905,000000,25.13,25.145,25.13,25.145,800,0
+AUSM.US,D,20250908,000000,25.12,25.15,25.11,25.135,2032,0
+AUSM.US,D,20250909,000000,25.15,25.1595,25.145,25.145,3650,0
+AUSM.US,D,20250910,000000,25.16,25.16,25.15,25.15,2200,0
+AUSM.US,D,20250911,000000,25.17,25.18,25.16,25.16,565000,0
+AUSM.US,D,20250912,000000,25.15,25.165,25.15,25.165,281000,0
+AUSM.US,D,20250915,000000,25.175,25.19,25.175,25.175,663,0
+AUSM.US,D,20250916,000000,25.19,25.26,25.17,25.255,14773,0
+AUSM.US,D,20250918,000000,25.2,25.2,25.18,25.18,2002,0
+AUSM.US,D,20250922,000000,25.19,25.3,25.179,25.19,4031,0
+AUSM.US,D,20250923,000000,25.19,25.19,25.175,25.175,1079,0
+AUSM.US,D,20250924,000000,25.125,25.14,25.125,25.125,352,0
+AUSM.US,D,20250926,000000,25.119,25.119,25.105,25.105,1294,0
+AUSM.US,D,20251001,000000,25.11,25.11,25.099,25.105,2096,0
+AUSM.US,D,20251002,000000,25.11,25.12,25.08,25.1,3941,0
+AUSM.US,D,20251007,000000,25.1037,25.105,25.1037,25.105,3691,0
+AUSM.US,D,20251014,000000,25.1127,25.125,25.1127,25.125,238,0
+AUSM.US,D,20251023,000000,25.12,25.14,25.1,25.125,3082,0
+AUSM.US,D,20251027,000000,25.08,25.09,25.0799,25.08,14670,0
+AUSM.US,D,20251105,000000,25.08,25.085,25.08,25.085,400,0
+AUSM.US,D,20251106,000000,25.08,25.09,25.07,25.07,14219,0
+AUSM.US,D,20251110,000000,25.0727,25.08,25.0727,25.08,230,0
+AUSM.US,D,20251113,000000,25.11,25.11,25.1,25.1,11737,0
+AUSM.US,D,20251114,000000,25.11,25.11,25.07,25.09,2226,0
+AUSM.US,D,20251118,000000,25.11,25.11,25.1,25.1,405,0
+AUSM.US,D,20251128,000000,25.34,25.53,25.06,25.06,44601,0
+AUSM.US,D,20251203,000000,25.056,25.07,25.056,25.07,608,0
+AUSM.US,D,20251204,000000,25.075,25.075,25.075,25.075,115,0
+AUSM.US,D,20251205,000000,25.0758,25.0758,25.0745,25.075,3006,0
+AUSM.US,D,20251208,000000,25.07,25.08,25.07,25.08,5065,0
+AUSM.US,D,20251210,000000,25.08,25.09,25.08,25.09,105,0
+AUSM.US,D,20251212,000000,25.09,25.11,25.09,25.1,8210,0
+AUSM.US,D,20251216,000000,25.09,25.1,25.09,25.1,103,0
+AUSM.US,D,20251217,000000,25.09,25.105,25.09,25.105,4258,0
+AUSM.US,D,20251218,000000,25.1,25.1,25.1,25.1,179,0
+AUSM.US,D,20251222,000000,25.07,25.07,25.05,25.06,330,0
+AUSM.US,D,20251223,000000,25.05,25.06,25.04,25.06,625,0
+AUSM.US,D,20251224,000000,25.05,25.05,25.05,25.05,320,0
+AUSM.US,D,20251231,000000,25.0901,25.0952,25.0901,25.0952,127,0
+AUSM.US,D,20260105,000000,25.09,25.09,25.085,25.085,305,0
+AUSM.US,D,20260106,000000,25.12,25.12,25.09,25.11,2586,0
+AUSM.US,D,20260107,000000,25.13,25.14,25.12,25.12,2059,0
+AUSM.US,D,20260115,000000,25.15,25.15,25.15,25.15,419,0
+AUSM.US,D,20260121,000000,25.15,25.1583,25.14,25.15,6002,0
+AUSM.US,D,20260130,000000,25.11,25.14,25.1,25.12,2628,0
+AUSM.US,D,20260204,000000,25.13,25.13,25.13,25.13,412,0
+AUSM.US,D,20260206,000000,25.15,25.15,25.15,25.15,1080,0
+AUSM.US,D,20260209,000000,25.15,25.15,25.15,25.15,204,0
+AUSM.US,D,20260210,000000,25.17,25.18,25.1599,25.1599,3938,0
+AUSM.US,D,20260212,000000,25.18,25.19,25.17,25.17,3603,0
+AUSM.US,D,20260213,000000,25.19,25.19,25.18,25.18,3397,0
+AUSM.US,D,20260218,000000,25.2,25.2,25.17,25.17,1557,0
diff --git a/daily/us/nyse stocks/1/avnt.us.txt b/daily/us/nyse stocks/1/avnt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc5bd0383794204967761d0b7e8ceaf10128afce
--- /dev/null
+++ b/daily/us/nyse stocks/1/avnt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVNT.US,D,20050225,000000,7.27508,7.43841,7.18546,7.43841,313401.24329347,0
+AVNT.US,D,20050228,000000,7.43066,7.48739,7.34064,7.43066,398145.58499596,0
+AVNT.US,D,20050301,000000,7.49583,7.51173,7.38982,7.44655,770830.1716331,0
+AVNT.US,D,20050302,000000,7.4553,7.55286,7.37303,7.4553,532873.602441,0
+AVNT.US,D,20050303,000000,7.50387,7.55286,7.35665,7.38118,396069.25693164,0
+AVNT.US,D,20050304,000000,7.39757,7.58564,7.39757,7.58564,603537.01667691,0
+AVNT.US,D,20050307,000000,7.58564,7.6837,7.51173,7.51173,345856.34968052,0
+AVNT.US,D,20050308,000000,7.67516,7.98561,7.47935,7.95304,1117548.4317859,0
+AVNT.US,D,20050309,000000,7.96098,8.3695,7.90415,8.16514,1536517.4070205,0
+AVNT.US,D,20050310,000000,8.16514,8.16514,7.81415,7.9122,867706.46357595,0
+AVNT.US,D,20050311,000000,7.9122,7.92014,7.81415,7.92014,385535.81441107,0
+AVNT.US,D,20050314,000000,7.95304,8.21315,7.9283,8.00191,703351.54715629,0
+AVNT.US,D,20050315,000000,8.04244,8.08358,7.7899,7.89571,582591.36963361,0
+AVNT.US,D,20050316,000000,7.81415,7.82238,7.59359,7.71578,594474.73103801,0
+AVNT.US,D,20050317,000000,7.71578,7.78146,7.60174,7.75692,568628.62374478,0
+AVNT.US,D,20050318,000000,7.74916,7.74916,7.58564,7.69136,896363.45856763,0
+AVNT.US,D,20050321,000000,7.69136,7.69136,7.48739,7.55286,375372.19872432,0
+AVNT.US,D,20050322,000000,7.49583,7.71578,7.49583,7.66692,524297.28760028,0
+AVNT.US,D,20050323,000000,7.63423,7.63423,7.39757,7.44655,446405.43979406,0
+AVNT.US,D,20050324,000000,7.51173,7.67516,7.43066,7.63423,506048.4219045,0
+AVNT.US,D,20050328,000000,7.71578,7.71578,7.55286,7.64267,547688.07073501,0
+AVNT.US,D,20050329,000000,7.60174,7.60174,7.18546,7.20991,725642.01904988,0
+AVNT.US,D,20050330,000000,7.20991,7.43841,7.20991,7.3485,989564.91472637,0
+AVNT.US,D,20050331,000000,7.3485,7.3485,7.1938,7.25054,555403.49391021,0
+AVNT.US,D,20050401,000000,7.29972,7.38118,7.03834,7.1361,627538.0650278,0
+AVNT.US,D,20050404,000000,7.1361,7.31601,7.04667,7.26693,393010.79920393,0
+AVNT.US,D,20050405,000000,7.40591,7.54481,7.38982,7.4553,591904.28172188,0
+AVNT.US,D,20050406,000000,7.4553,7.58564,7.43066,7.44655,562385.37625797,0
+AVNT.US,D,20050407,000000,7.4711,7.67516,7.38118,7.61843,445181.85294163,0
+AVNT.US,D,20050408,000000,7.63423,7.67516,7.46276,7.4711,294175.34196783,0
+AVNT.US,D,20050411,000000,7.51173,7.59359,7.3323,7.47935,499927.43122225,0
+AVNT.US,D,20050412,000000,7.39757,7.56935,7.20991,7.53627,585657.97781496,0
+AVNT.US,D,20050413,000000,7.49583,7.50387,7.12804,7.16918,258654.64620614,0
+AVNT.US,D,20050414,000000,7.14483,7.15269,6.5566,6.79344,1057044.5580099,0
+AVNT.US,D,20050415,000000,6.79344,6.79344,6.38532,6.5405,912773.3781613,0
+AVNT.US,D,20050418,000000,6.52391,6.57269,6.18096,6.54826,717186.94220702,0
+AVNT.US,D,20050419,000000,6.58133,6.85871,6.54826,6.81798,689877.82848577,0
+AVNT.US,D,20050420,000000,6.86667,6.86667,6.49937,6.57269,535565.28975499,0
+AVNT.US,D,20050421,000000,6.65445,6.82633,6.58907,6.70373,646155.73875071,0
+AVNT.US,D,20050422,000000,6.71992,6.75271,6.57269,6.6464,458409.02038961,0
+AVNT.US,D,20050425,000000,6.69586,6.7686,6.65445,6.71158,304460.19565245,0
+AVNT.US,D,20050426,000000,6.679,6.77744,6.57269,6.63816,344635.81924821,0
+AVNT.US,D,20050427,000000,6.50762,6.57269,6.20559,6.34428,610271.32899542,0
+AVNT.US,D,20050428,000000,6.34428,6.35263,6.04217,6.05042,469184.93890592,0
+AVNT.US,D,20050429,000000,6.13177,6.40965,6.03392,6.30365,1144489.7562866,0
+AVNT.US,D,20050502,000000,6.35263,6.47532,6.27076,6.43399,445915.39376906,0
+AVNT.US,D,20050503,000000,6.43399,6.46698,6.23828,6.28706,596800.66674499,0
+AVNT.US,D,20050504,000000,6.28706,6.28706,5.96079,6.1893,1274061.592999,0
+AVNT.US,D,20050505,000000,6.1893,6.32829,6.09949,6.20559,444447.29330749,0
+AVNT.US,D,20050506,000000,6.23828,6.35263,6.083,6.083,394114.16686521,0
+AVNT.US,D,20050509,000000,6.09124,6.16486,6.03392,6.083,459512.38805088,0
+AVNT.US,D,20050510,000000,6.083,6.083,5.76469,5.79717,724781.12738435,0
+AVNT.US,D,20050511,000000,5.91977,5.9444,5.60145,5.84615,785896.28518319,0
+AVNT.US,D,20050512,000000,5.86254,5.86254,5.50359,5.50359,665137.12646721,0
+AVNT.US,D,20050513,000000,5.50359,5.54423,5.1844,5.22562,962861.99099445,0
+AVNT.US,D,20050516,000000,5.30748,5.34831,5.21757,5.28314,740945.51456219,0
+AVNT.US,D,20050517,000000,5.25036,5.41359,5.25036,5.35617,581246.54478333,0
+AVNT.US,D,20050518,000000,5.43794,5.56878,5.42988,5.55218,698941.13293137,0
+AVNT.US,D,20050519,000000,5.59312,5.59312,5.38111,5.45442,488290.62104042,0
+AVNT.US,D,20050520,000000,5.4869,5.51959,5.37276,5.44627,434041.20162501,0
+AVNT.US,D,20050523,000000,5.44627,5.59312,5.44627,5.56052,383705.0187626,0
+AVNT.US,D,20050524,000000,5.34831,5.38925,4.98897,5.30748,925998.50799587,0
+AVNT.US,D,20050525,000000,5.29128,5.31553,5.15259,5.25036,640275.18645079,0
+AVNT.US,D,20050526,000000,5.37276,5.3973,5.26676,5.3973,519768.6917976,0
+AVNT.US,D,20050527,000000,5.41359,5.52794,5.35617,5.51155,498575.47472502,0
+AVNT.US,D,20050531,000000,5.53638,5.63413,5.41359,5.4869,528214.5993801,0
+AVNT.US,D,20050601,000000,5.47071,5.56878,5.42988,5.51959,598510.22439559,0
+AVNT.US,D,20050602,000000,5.52794,5.64189,5.45442,5.62579,529318.98584806,0
+AVNT.US,D,20050603,000000,5.60941,5.71601,5.56052,5.59312,504332.75141367,0
+AVNT.US,D,20050606,000000,5.60145,5.60145,5.4869,5.56878,291238.12223799,0
+AVNT.US,D,20050607,000000,5.57662,5.65818,5.50359,5.52794,820556.08927936,0
+AVNT.US,D,20050608,000000,5.54423,5.62579,5.50359,5.55218,439912.58466457,0
+AVNT.US,D,20050609,000000,5.50359,5.62579,5.44627,5.58507,392150.92634511,0
+AVNT.US,D,20050610,000000,4.9397,5.44627,4.89906,5.37276,1196052.5824216,0
+AVNT.US,D,20050613,000000,5.33222,5.41359,5.28314,5.33987,466615.5083965,0
+AVNT.US,D,20050614,000000,5.30748,5.46246,5.26676,5.42988,597534.20757242,0
+AVNT.US,D,20050615,000000,5.43794,5.60941,5.40514,5.51155,900282.80796087,0
+AVNT.US,D,20050616,000000,5.51155,5.62579,5.50359,5.60941,273843.01656081,0
+AVNT.US,D,20050617,000000,5.71601,5.75635,5.60941,5.74839,880934.64983064,0
+AVNT.US,D,20050620,000000,5.74839,5.74839,5.65818,5.70697,507399.35959502,0
+AVNT.US,D,20050621,000000,5.69932,5.70697,5.62579,5.65063,577449.45219466,0
+AVNT.US,D,20050622,000000,5.69136,5.74839,5.62579,5.69932,699307.90334508,0
+AVNT.US,D,20050623,000000,5.69932,5.69932,5.51155,5.51959,522336.0846936,0
+AVNT.US,D,20050624,000000,5.51959,5.52794,5.28314,5.30748,1305296.1689537,0
+AVNT.US,D,20050627,000000,5.30748,5.32378,5.22562,5.2744,654975.54839387,0
+AVNT.US,D,20050628,000000,5.35617,5.45442,5.25036,5.45442,463186.20502826,0
+AVNT.US,D,20050629,000000,5.49516,5.50359,5.43794,5.4869,372919.93098594,0
+AVNT.US,D,20050630,000000,5.49516,5.49516,5.30748,5.40514,417013.88516824,0
+AVNT.US,D,20050701,000000,5.38925,5.49516,5.34831,5.49516,256579.33694853,0
+AVNT.US,D,20050705,000000,5.4869,5.4869,5.37276,5.42988,478003.72974238,0
+AVNT.US,D,20050706,000000,5.42988,5.52794,5.38111,5.47876,558102.31287114,0
+AVNT.US,D,20050707,000000,5.22562,5.46246,5.22562,5.37276,388845.91739485,0
+AVNT.US,D,20050708,000000,5.34831,5.60145,5.34831,5.58507,716454.4201863,0
+AVNT.US,D,20050711,000000,5.58507,5.77274,5.57662,5.75635,400847.460377,0
+AVNT.US,D,20050712,000000,5.76469,5.80591,5.65063,5.71601,308627.11507495,0
+AVNT.US,D,20050713,000000,5.72376,5.78922,5.68282,5.74839,296501.27767481,0
+AVNT.US,D,20050714,000000,5.76469,5.84615,5.67487,5.67487,545118.64022559,0
+AVNT.US,D,20050715,000000,5.66663,5.72376,5.60941,5.64189,273719.74094952,0
+AVNT.US,D,20050718,000000,5.66663,5.71601,5.56878,5.56878,154557.05233991,0
+AVNT.US,D,20050719,000000,5.69136,5.69136,5.60145,5.65818,229510.66160959,0
+AVNT.US,D,20050720,000000,5.60145,5.80591,5.60145,5.78922,203056.32671362,0
+AVNT.US,D,20050721,000000,5.72376,5.76469,5.60145,5.63413,243595.66430299,0
+AVNT.US,D,20050722,000000,5.66663,5.71601,5.56878,5.68282,351738.93959385,0
+AVNT.US,D,20050725,000000,5.64189,5.71601,5.53638,5.58507,218972.12505549,0
+AVNT.US,D,20050726,000000,5.58507,5.60145,5.50359,5.54423,317442.84949128,0
+AVNT.US,D,20050727,000000,5.57662,5.58507,5.45442,5.54423,172192.59639942,0
+AVNT.US,D,20050728,000000,5.50359,5.74025,5.50359,5.69932,197665.82043871,0
+AVNT.US,D,20050729,000000,5.79717,6.13177,5.75635,5.83025,605127.37394304,0
+AVNT.US,D,20050801,000000,5.79717,5.89561,5.74025,5.83025,444075.42886025,0
+AVNT.US,D,20050802,000000,5.86254,6.07514,5.86254,5.91977,315727.17900046,0
+AVNT.US,D,20050803,000000,5.93635,6.06671,5.90358,5.98524,288300.90250814,0
+AVNT.US,D,20050804,000000,5.98524,5.98524,5.83025,5.9444,310827.73755724,0
+AVNT.US,D,20050805,000000,5.87903,5.97699,5.87903,5.96079,443467.2012575,0
+AVNT.US,D,20050808,000000,6.00183,6.02607,5.93635,5.98524,389949.28505612,0
+AVNT.US,D,20050809,000000,6.00938,6.07514,5.97699,6.04217,513518.31266385,0
+AVNT.US,D,20050810,000000,6.09949,6.23032,5.91143,6.04217,425955.95161597,0
+AVNT.US,D,20050811,000000,6.01772,6.1893,5.96875,6.1893,270415.75080596,0
+AVNT.US,D,20050812,000000,6.20559,6.3116,6.02607,6.13177,335201.66916207,0
+AVNT.US,D,20050815,000000,6.14032,6.1893,5.97699,5.99309,244944.56438009,0
+AVNT.US,D,20050816,000000,5.96875,5.98524,5.75635,5.77274,314622.79253249,0
+AVNT.US,D,20050817,000000,5.74839,6.02607,5.72376,5.99309,385293.33841533,0
+AVNT.US,D,20050818,000000,5.95217,5.95217,5.77274,5.77274,238325.37721922,0
+AVNT.US,D,20050819,000000,5.75635,5.82172,5.63413,5.66663,305808.07692286,0
+AVNT.US,D,20050822,000000,5.74025,5.74025,5.62579,5.70697,202321.76707948,0
+AVNT.US,D,20050823,000000,5.71601,5.7318,5.47876,5.51959,250942.27945106,0
+AVNT.US,D,20050824,000000,5.54423,5.72376,5.47071,5.50359,464412.8483008,0
+AVNT.US,D,20050825,000000,5.55218,5.62579,5.47876,5.56052,293196.26872455,0
+AVNT.US,D,20050826,000000,5.56052,5.63413,5.52794,5.56878,364841.81262385,0
+AVNT.US,D,20050829,000000,5.51155,5.58507,5.47876,5.56878,327613.59682497,0
+AVNT.US,D,20050830,000000,5.56878,5.62579,5.47071,5.47876,364349.72898545,0
+AVNT.US,D,20050831,000000,5.49516,5.59312,5.35617,5.54423,262330.50079694,0
+AVNT.US,D,20050901,000000,5.54423,5.63413,5.51155,5.63413,325892.83230062,0
+AVNT.US,D,20050902,000000,5.63413,5.63413,5.51155,5.56878,185178.30665837,0
+AVNT.US,D,20050906,000000,5.61764,5.71601,5.53638,5.65063,258166.63779455,0
+AVNT.US,D,20050907,000000,5.60941,5.63413,5.54423,5.60941,294783.56957057,0
+AVNT.US,D,20050908,000000,5.54423,5.58507,5.32378,5.38111,514007.33988214,0
+AVNT.US,D,20050909,000000,5.41359,5.42988,5.26676,5.36432,736785.72678663,0
+AVNT.US,D,20050912,000000,5.32378,5.38925,5.2744,5.37276,633052.8657207,0
+AVNT.US,D,20050913,000000,5.30748,5.31553,5.17713,5.22562,272989.25654221,0
+AVNT.US,D,20050914,000000,5.21757,5.2744,4.99722,5.11952,408560.84593879,0
+AVNT.US,D,20050915,000000,5.11138,5.11138,4.98083,4.99722,472121.13982907,0
+AVNT.US,D,20050916,000000,5.06269,5.06269,4.8174,4.99722,1098809.5200651,0
+AVNT.US,D,20050919,000000,4.9397,4.97267,4.89906,4.92371,537399.14182357,0
+AVNT.US,D,20050920,000000,4.95639,5.01361,4.89906,4.98083,546712.05391185,0
+AVNT.US,D,20050921,000000,4.98083,4.99722,4.87462,4.89906,698941.13293137,0
+AVNT.US,D,20050922,000000,4.89906,4.9397,4.87462,4.90712,455835.51465337,0
+AVNT.US,D,20050923,000000,4.9397,4.9397,4.8336,4.85018,404032.25013611,0
+AVNT.US,D,20050926,000000,4.92371,4.94814,4.80936,4.92371,462696.15900327,0
+AVNT.US,D,20050927,000000,4.89906,4.91536,4.77676,4.89906,275433.37382694,0
+AVNT.US,D,20050928,000000,4.89906,4.89906,4.6949,4.78482,244574.73754627,0
+AVNT.US,D,20050929,000000,4.79277,4.89906,4.72779,4.89906,205263.06203615,0
+AVNT.US,D,20050930,000000,4.89906,4.94814,4.8336,4.94814,252043.60949891,0
+AVNT.US,D,20051003,000000,4.94814,4.94814,4.70295,4.71149,408193.05671837,0
+AVNT.US,D,20051004,000000,4.73603,4.86638,4.68695,4.6949,448735.45072786,0
+AVNT.US,D,20051005,000000,4.67832,4.71149,4.43371,4.52353,498454.23672717,0
+AVNT.US,D,20051006,000000,4.54786,4.60509,4.40888,4.4826,326020.18313872,0
+AVNT.US,D,20051007,000000,4.56445,5.02185,4.49899,4.88287,1094403.1810669,0
+AVNT.US,D,20051010,000000,4.85823,4.99722,4.82564,4.88287,528581.36979382,0
+AVNT.US,D,20051011,000000,4.92371,4.92371,4.65408,4.66241,498825.08236771,0
+AVNT.US,D,20051012,000000,4.61334,4.74378,4.55611,4.61334,503234.47778593,0
+AVNT.US,D,20051013,000000,4.61334,4.64631,4.51538,4.53157,418726.49923895,0
+AVNT.US,D,20051014,000000,4.5725,4.61334,4.4826,4.55611,229144.91000257,0
+AVNT.US,D,20051017,000000,4.53157,4.56445,4.40888,4.46631,433054.99673479,0
+AVNT.US,D,20051018,000000,4.44186,4.53157,4.41702,4.46631,548912.67639414,0
+AVNT.US,D,20051019,000000,4.46631,4.53157,4.37658,4.49103,429386.27379092,0
+AVNT.US,D,20051020,000000,4.51538,4.61334,4.46631,4.5725,507399.35959502,0
+AVNT.US,D,20051021,000000,4.61334,4.71944,4.58085,4.63759,214813.35608662,0
+AVNT.US,D,20051024,000000,4.63759,4.70295,4.63759,4.66241,234772.79823971,0
+AVNT.US,D,20051025,000000,4.66241,4.6949,4.49103,4.51538,302625.32477716,0
+AVNT.US,D,20051026,000000,4.45826,4.55611,4.36844,4.39259,453263.02772384,0
+AVNT.US,D,20051027,000000,4.36009,4.54786,4.33595,4.40888,310097.25314993,0
+AVNT.US,D,20051028,000000,4.51538,4.70295,4.39259,4.70295,313644.73809591,0
+AVNT.US,D,20051031,000000,4.49103,4.79277,4.49103,4.71149,700287.99539506,0
+AVNT.US,D,20051101,000000,4.76833,4.79277,4.62944,4.74378,474699.73959883,0
+AVNT.US,D,20051102,000000,4.76047,4.85823,4.5725,4.75223,691958.23177689,0
+AVNT.US,D,20051103,000000,4.8336,4.85018,4.71944,4.73603,266738.87740846,0
+AVNT.US,D,20051104,000000,4.8174,4.85018,4.74378,4.80936,208445.81418183,0
+AVNT.US,D,20051107,000000,4.87462,4.89111,4.78482,4.85823,289278.95694472,0
+AVNT.US,D,20051108,000000,4.79277,4.82564,4.74378,4.75223,342181.51389643,0
+AVNT.US,D,20051109,000000,4.73603,4.89906,4.68695,4.84223,206487.66769528,0
+AVNT.US,D,20051110,000000,4.8174,4.82564,4.5725,4.73603,555648.00751935,0
+AVNT.US,D,20051111,000000,4.71149,4.76833,4.61334,4.68695,275925.45746535,0
+AVNT.US,D,20051114,000000,4.71149,4.71149,4.4826,4.51538,504211.5134158,0
+AVNT.US,D,20051115,000000,4.56445,4.5725,4.36009,4.37658,543771.77776189,0
+AVNT.US,D,20051116,000000,4.38464,4.49899,4.38464,4.4826,555771.28313063,0
+AVNT.US,D,20051117,000000,4.49103,4.55611,4.45011,4.50695,331529.88979809,0
+AVNT.US,D,20051118,000000,4.61334,4.62178,4.45826,4.52353,299074.78341106,0
+AVNT.US,D,20051121,000000,4.54012,4.63759,4.49103,4.62178,257555.3537717,0
+AVNT.US,D,20051122,000000,4.5725,4.61334,4.50695,4.54786,165335.00846963,0
+AVNT.US,D,20051123,000000,4.54012,4.67076,4.51538,4.66241,234657.67308206,0
+AVNT.US,D,20051125,000000,4.66241,4.6949,4.61334,4.67832,57929.349233028,0
+AVNT.US,D,20051128,000000,4.68695,4.68695,4.49103,4.49899,286334.60556794,0
+AVNT.US,D,20051129,000000,4.53157,4.59705,4.51538,4.56445,359942.37118063,0
+AVNT.US,D,20051130,000000,4.5888,4.71149,4.37658,4.71149,578551.8010492,0
+AVNT.US,D,20051201,000000,4.71944,4.98083,4.71944,4.9397,530543.59150721,0
+AVNT.US,D,20051202,000000,4.93175,4.96434,4.8174,4.94814,330547.7601347,0
+AVNT.US,D,20051205,000000,4.98083,4.98083,4.8174,4.95639,385165.98757724,0
+AVNT.US,D,20051206,000000,4.98083,5.10332,4.89906,4.98897,345488.56046011,0
+AVNT.US,D,20051207,000000,4.96434,4.96434,4.78482,4.8336,350386.98309663,0
+AVNT.US,D,20051208,000000,4.91536,4.95639,4.78482,4.85823,493313.33809492,0
+AVNT.US,D,20051209,000000,4.85823,5.14405,4.85018,5.14405,439180.06264386,0
+AVNT.US,D,20051212,000000,5.1844,5.29128,5.07859,5.16034,344389.26802566,0
+AVNT.US,D,20051213,000000,5.24231,5.29128,4.9397,5.08713,481064.22508351,0
+AVNT.US,D,20051214,000000,5.11138,5.11138,4.97267,5.02185,529318.98584806,0
+AVNT.US,D,20051215,000000,5.03834,5.19313,5.01361,5.16034,417138.17958621,0
+AVNT.US,D,20051216,000000,5.16034,5.16869,4.95639,4.95639,986622.60096301,0
+AVNT.US,D,20051219,000000,4.93175,4.98897,4.86638,4.90712,492941.47364768,0
+AVNT.US,D,20051220,000000,5.30748,5.36432,5.10332,5.11952,1106888.6572339,0
+AVNT.US,D,20051221,000000,5.15259,5.20118,5.03834,5.20118,485231.14450601,0
+AVNT.US,D,20051222,000000,5.24231,5.34831,5.16869,5.2744,416156.04992283,0
+AVNT.US,D,20051223,000000,5.29128,5.34831,5.23387,5.29915,160318.40425536,0
+AVNT.US,D,20051227,000000,5.29915,5.32378,5.10332,5.13572,279230.46641561,0
+AVNT.US,D,20051228,000000,5.16869,5.28314,5.11952,5.28314,306790.20658624,0
+AVNT.US,D,20051229,000000,5.29128,5.36432,5.26676,5.30748,390804.06388142,0
+AVNT.US,D,20051230,000000,5.23387,5.33222,5.15259,5.25036,338756.285755,0
+AVNT.US,D,20060103,000000,5.29915,5.38111,5.15259,5.30748,512908.0474477,0
+AVNT.US,D,20060104,000000,5.32378,5.35617,5.2744,5.35617,237714.09319637,0
+AVNT.US,D,20060105,000000,5.33222,5.67487,5.29128,5.61764,760420.00472379,0
+AVNT.US,D,20060106,000000,5.59312,5.67487,5.42988,5.57662,534091.07645319,0
+AVNT.US,D,20060109,000000,5.57662,5.71601,5.52794,5.58507,289032.40572217,0
+AVNT.US,D,20060110,000000,5.54423,5.83025,5.47071,5.79717,445915.39376906,0
+AVNT.US,D,20060111,000000,5.82172,5.82172,5.63413,5.69932,387863.78773146,0
+AVNT.US,D,20060112,000000,5.71601,5.71601,5.61764,5.65063,389333.92580644,0
+AVNT.US,D,20060113,000000,5.67487,5.69932,5.57662,5.64189,419582.29687096,0
+AVNT.US,D,20060117,000000,5.64189,5.68282,5.53638,5.64189,550138.30085997,0
+AVNT.US,D,20060118,000000,5.57662,5.78088,5.57662,5.78088,403053.17689282,0
+AVNT.US,D,20060119,000000,5.75635,5.87079,5.71601,5.79717,333116.17183742,0
+AVNT.US,D,20060120,000000,5.84615,5.84615,5.67487,5.70697,435017.21844817,0
+AVNT.US,D,20060123,000000,5.77274,5.82172,5.68282,5.70697,801691.86433389,0
+AVNT.US,D,20060124,000000,5.74025,5.78922,5.68282,5.75635,522096.66511797,0
+AVNT.US,D,20060125,000000,5.77274,5.88689,5.74025,5.83811,454854.40379668,0
+AVNT.US,D,20060126,000000,5.79717,5.97699,5.76469,5.97699,1188698.8356266,0
+AVNT.US,D,20060127,000000,6.05042,6.05042,5.83811,5.90358,733966.68863454,0
+AVNT.US,D,20060130,000000,5.96079,5.96079,5.75635,5.79717,591778.9684972,0
+AVNT.US,D,20060131,000000,5.8545,5.88689,5.81386,5.84615,690733.62611776,0
+AVNT.US,D,20060201,000000,5.83811,5.96079,5.83811,5.87903,877991.31726057,0
+AVNT.US,D,20060202,000000,5.89561,5.99309,5.75635,5.83811,633422.69255453,0
+AVNT.US,D,20060203,000000,5.84615,5.9444,5.82172,5.91143,514007.33988214,0
+AVNT.US,D,20060206,000000,5.99309,6.21403,5.96875,6.18096,589939.00358839,0
+AVNT.US,D,20060207,000000,6.1893,6.20559,5.87903,6.00938,448735.45072786,0
+AVNT.US,D,20060208,000000,6.54826,6.94047,5.96079,6.84272,3701306.4198964,0
+AVNT.US,D,20060209,000000,6.82633,6.82633,6.45058,6.69586,1384774.2987992,0
+AVNT.US,D,20060210,000000,6.6464,6.69586,6.52391,6.59762,851662.29558929,0
+AVNT.US,D,20060213,000000,6.57269,6.73631,6.5405,6.73631,644933.17070499,0
+AVNT.US,D,20060214,000000,6.81798,7.30796,6.79344,7.1938,2487996.2707026,0
+AVNT.US,D,20060215,000000,7.1938,7.38118,7.1361,7.34064,1130406.7912067,0
+AVNT.US,D,20060216,000000,7.3485,7.61843,7.25888,7.56935,1058885.5417254,0
+AVNT.US,D,20060217,000000,7.51173,7.5607,7.43841,7.48739,507273.02756363,0
+AVNT.US,D,20060221,000000,7.3485,7.3485,7.08721,7.26693,1275411.5118828,0
+AVNT.US,D,20060222,000000,7.26693,7.43066,7.23434,7.29147,864033.66540527,0
+AVNT.US,D,20060223,000000,7.30796,7.3323,7.12019,7.16918,803776.34285185,0
+AVNT.US,D,20060224,000000,7.16918,7.20991,7.06296,7.14483,869540.31564453,0
+AVNT.US,D,20060227,000000,7.18546,7.23434,7.12019,7.16918,1195439.2607854,0
+AVNT.US,D,20060228,000000,7.18546,7.23434,7.06296,7.12804,781608.12776283,0
+AVNT.US,D,20060301,000000,7.23434,7.23434,7.07927,7.16053,962371.94496945,0
+AVNT.US,D,20060302,000000,7.17732,7.17732,7.02223,7.07092,722701.74289992,0
+AVNT.US,D,20060303,000000,7.06296,7.09566,6.94852,7.03834,646891.31719155,0
+AVNT.US,D,20060306,000000,7.00574,7.03834,6.90788,6.98141,585776.15939272,0
+AVNT.US,D,20060307,000000,6.93202,6.98141,6.79344,6.89954,294175.34196783,0
+AVNT.US,D,20060308,000000,6.89954,6.92398,6.69586,6.78519,722701.74289992,0
+AVNT.US,D,20060309,000000,6.80178,6.83368,6.66299,6.80964,660604.45543771,0
+AVNT.US,D,20060310,000000,6.81798,6.96511,6.72816,6.96511,699427.10372954,0
+AVNT.US,D,20060313,000000,6.94047,6.97306,6.88354,6.89954,511562.2037907,0
+AVNT.US,D,20060314,000000,6.87519,7.29147,6.79344,7.2264,915960.20553381,0
+AVNT.US,D,20060315,000000,7.2264,7.35665,7.20157,7.3323,380391.85935869,0
+AVNT.US,D,20060316,000000,7.35665,7.52016,7.31601,7.43841,982341.57518959,0
+AVNT.US,D,20060317,000000,7.50387,7.61843,7.43066,7.55286,1294514.1375971,0
+AVNT.US,D,20060320,000000,7.57739,7.58564,7.3485,7.44655,570714.12106944,0
+AVNT.US,D,20060321,000000,7.43841,7.46276,7.23434,7.25888,758825.57223085,0
+AVNT.US,D,20060322,000000,7.20157,7.61843,7.12804,7.60174,688530.96602206,0
+AVNT.US,D,20060323,000000,7.61009,8.06767,7.35665,7.56935,1083374.5984879,0
+AVNT.US,D,20060324,000000,7.61843,7.75692,7.57739,7.69989,853988.23129627,0
+AVNT.US,D,20060327,000000,7.69989,7.70794,7.60174,7.70794,770460.34479927,0
+AVNT.US,D,20060328,000000,7.59359,7.70794,7.38982,7.69989,743154.28749812,0
+AVNT.US,D,20060329,000000,7.69989,7.7899,7.59359,7.69136,684244.8462151,0
+AVNT.US,D,20060330,000000,7.69989,7.69989,7.41407,7.51173,972782.11187875,0
+AVNT.US,D,20060331,000000,7.43066,7.62608,7.36518,7.61009,656197.09763289,0
+AVNT.US,D,20060403,000000,7.61843,7.67516,7.38982,7.42222,946946.19265258,0
+AVNT.US,D,20060404,000000,7.43066,7.63423,7.37303,7.40591,730418.18488184,0
+AVNT.US,D,20060405,000000,7.4553,7.53627,7.20157,7.23434,953433.95374853,0
+AVNT.US,D,20060406,000000,7.27508,7.57739,7.26693,7.5607,457181.35831037,0
+AVNT.US,D,20060407,000000,7.54481,7.59359,7.38118,7.38982,966292.31316939,0
+AVNT.US,D,20060410,000000,7.40591,7.51173,7.27508,7.43066,576716.93017392,0
+AVNT.US,D,20060411,000000,7.43841,7.44655,7.27508,7.36518,1017858.1957244,0
+AVNT.US,D,20060412,000000,7.3323,7.36518,7.20157,7.31601,475307.96720158,0
+AVNT.US,D,20060413,000000,7.25054,7.36518,7.16053,7.30796,324665.17022137,0
+AVNT.US,D,20060417,000000,7.20157,7.30796,6.99731,7.18546,699677.73017892,0
+AVNT.US,D,20060418,000000,7.17732,7.71578,7.16918,7.64267,1008668.5592474,0
+AVNT.US,D,20060419,000000,7.6837,7.69989,7.47935,7.57739,647870.39043483,0
+AVNT.US,D,20060420,000000,7.57739,7.60174,7.29972,7.32426,878847.11489257,0
+AVNT.US,D,20060421,000000,7.40591,7.57739,7.35665,7.46276,1138486.9471823,0
+AVNT.US,D,20060424,000000,7.4553,7.4553,7.2264,7.25888,849947.64390516,0
+AVNT.US,D,20060425,000000,7.26693,7.41407,7.20991,7.38982,1049450.3728326,0
+AVNT.US,D,20060426,000000,7.38118,7.65896,7.3323,7.59359,841374.38548455,0
+AVNT.US,D,20060427,000000,7.4553,7.63423,7.38982,7.43066,906409.91148332,0
+AVNT.US,D,20060428,000000,7.37303,7.41407,7.21795,7.25054,961764.73617341,0
+AVNT.US,D,20060501,000000,7.31601,7.4553,7.23434,7.24249,994465.37497631,0
+AVNT.US,D,20060502,000000,7.27508,7.61009,7.18546,7.59359,650318.58294637,0
+AVNT.US,D,20060503,000000,7.5607,7.5607,7.26693,7.46276,772056.81490564,0
+AVNT.US,D,20060504,000000,8.06767,8.07523,7.73228,7.73228,1792237.889917,0
+AVNT.US,D,20060505,000000,7.7899,7.83014,7.49583,7.61843,794957.55201538,0
+AVNT.US,D,20060508,000000,7.55286,7.63423,7.43066,7.56935,725511.61179168,0
+AVNT.US,D,20060509,000000,7.56935,7.64267,7.52831,7.59359,946698.62262332,0
+AVNT.US,D,20060510,000000,7.56935,7.74916,7.55286,7.74063,1170453.0263509,0
+AVNT.US,D,20060511,000000,7.73228,7.73228,7.43841,7.4553,886323.11849216,0
+AVNT.US,D,20060512,000000,7.37303,7.44655,7.21795,7.39757,1010752.0189587,0
+AVNT.US,D,20060515,000000,7.39757,7.39757,7.15269,7.24249,729680.56882758,0
+AVNT.US,D,20060516,000000,7.25054,7.41407,7.20157,7.29147,778789.08961074,0
+AVNT.US,D,20060517,000000,7.20991,7.27508,7.07927,7.20157,606475.25521345,0
+AVNT.US,D,20060518,000000,7.16053,7.27508,6.89954,6.92398,592021.44449293,0
+AVNT.US,D,20060519,000000,6.93202,7.40591,6.93202,7.38118,1128811.339907,0
+AVNT.US,D,20060522,000000,7.31601,7.34064,7.07092,7.25888,815288.85861571,0
+AVNT.US,D,20060523,000000,7.34064,7.54481,7.18546,7.44655,1058760.2285007,0
+AVNT.US,D,20060524,000000,7.4553,7.55286,7.17732,7.4711,902490.56209009,0
+AVNT.US,D,20060525,000000,7.55286,7.58564,7.35665,7.51173,692204.78299945,0
+AVNT.US,D,20060526,000000,7.55286,7.61009,7.43066,7.52016,635132.25020513,0
+AVNT.US,D,20060530,000000,7.56935,7.64267,7.44655,7.49583,1005487.8447152,0
+AVNT.US,D,20060531,000000,7.55286,7.75692,7.38118,7.71578,1060353.6421869,0
+AVNT.US,D,20060601,000000,7.73228,7.93665,7.64267,7.67516,1516184.0628068,0
+AVNT.US,D,20060602,000000,7.67516,7.75692,7.57739,7.66692,748173.94813251,0
+AVNT.US,D,20060605,000000,7.6837,7.75692,7.52831,7.66692,1119259.0082432,0
+AVNT.US,D,20060606,000000,7.87942,8.00191,7.74063,7.86302,1573254.5579877,0
+AVNT.US,D,20060607,000000,7.94469,7.95304,7.38982,7.42222,1288392.1281082,0
+AVNT.US,D,20060608,000000,7.41407,7.41407,6.56484,7.18546,1811833.6180765,0
+AVNT.US,D,20060609,000000,7.1361,7.2264,6.89139,6.95687,987111.62818129,0
+AVNT.US,D,20060612,000000,6.95687,6.95687,6.62197,6.6464,1006095.0535112,0
+AVNT.US,D,20060613,000000,6.12413,6.51586,6.10735,6.40151,2077101.3386032,0
+AVNT.US,D,20060614,000000,6.36903,6.47532,6.083,6.35263,1017486.3312772,0
+AVNT.US,D,20060615,000000,6.50762,6.80964,6.40151,6.6464,1172782.0184781,0
+AVNT.US,D,20060616,000000,6.65445,6.77744,6.54826,6.66299,2198598.1133735,0
+AVNT.US,D,20060619,000000,6.679,6.77744,6.46698,6.75271,1016385.0012293,0
+AVNT.US,D,20060620,000000,6.75271,6.91583,6.67084,6.67084,1014916.9007677,0
+AVNT.US,D,20060621,000000,6.69586,6.82633,6.62197,6.74455,1127341.2018321,0
+AVNT.US,D,20060622,000000,6.67084,6.67084,6.39337,6.53235,1430339.4098632,0
+AVNT.US,D,20060623,000000,6.46698,6.56484,6.45058,6.53235,706778.81291114,0
+AVNT.US,D,20060626,000000,6.49151,6.72816,6.43399,6.62197,707636.64815655,0
+AVNT.US,D,20060627,000000,6.60576,6.71992,6.35263,6.41789,1371184.4361643,0
+AVNT.US,D,20060628,000000,6.65445,6.65445,6.36903,6.54826,800101.50706775,0
+AVNT.US,D,20060629,000000,6.65445,7.08721,6.6464,7.08721,1758803.7102866,0
+AVNT.US,D,20060630,000000,7.16918,7.23434,7.03834,7.16918,768013.17109443,0
+AVNT.US,D,20060703,000000,7.16918,7.26693,7.1039,7.25054,345488.56046011,0
+AVNT.US,D,20060705,000000,7.21795,7.21795,6.85871,7.14483,362879.59091047,0
+AVNT.US,D,20060706,000000,7.12804,7.1361,6.86667,7.03029,510092.06571572,0
+AVNT.US,D,20060707,000000,7.05482,7.05482,6.679,6.73631,831942.27301182,0
+AVNT.US,D,20060710,000000,6.77744,7.1361,6.77744,7.1039,703599.11718555,0
+AVNT.US,D,20060711,000000,6.99731,7.17732,6.88354,7.1361,380881.9053837,0
+AVNT.US,D,20060712,000000,7.14483,7.14483,6.81798,6.81798,310706.49955937,0
+AVNT.US,D,20060713,000000,6.81798,6.93202,6.58907,6.67084,643093.20579617,0
+AVNT.US,D,20060714,000000,6.63011,6.65445,6.45863,6.5405,484249.01484261,0
+AVNT.US,D,20060717,000000,6.51586,6.52391,6.36078,6.45058,328221.82442773,0
+AVNT.US,D,20060718,000000,6.45863,6.67084,6.45863,6.62197,566059.19323537,0
+AVNT.US,D,20060719,000000,6.62197,6.96511,6.62197,6.84272,429139.72256837,0
+AVNT.US,D,20060720,000000,6.81798,6.84272,6.54826,6.58133,376595.78557674,0
+AVNT.US,D,20060721,000000,6.58907,6.60576,6.30365,6.54826,380151.42097637,0
+AVNT.US,D,20060724,000000,6.63011,6.73631,6.5405,6.72816,354799.43493496,0
+AVNT.US,D,20060725,000000,6.76105,6.81798,6.56484,6.71158,537280.96024582,0
+AVNT.US,D,20060726,000000,6.65445,6.65445,6.37717,6.58133,511685.47940198,0
+AVNT.US,D,20060727,000000,6.60576,6.69586,6.32829,6.36078,634767.51740482,0
+AVNT.US,D,20060728,000000,6.43399,6.70373,6.38532,6.68714,522706.93033413,0
+AVNT.US,D,20060731,000000,6.69586,6.85871,6.62197,6.81798,540342.47439364,0
+AVNT.US,D,20060801,000000,6.76105,6.7686,6.57269,6.67084,434404.91561861,0
+AVNT.US,D,20060802,000000,6.72816,6.75271,6.61381,6.74455,372677.45499021,0
+AVNT.US,D,20060803,000000,6.74455,6.85057,6.62197,6.75271,752707.63796872,0
+AVNT.US,D,20060804,000000,6.80178,6.81798,6.5566,6.70373,609173.05536768,0
+AVNT.US,D,20060807,000000,6.63816,6.81798,6.5566,6.7686,382599.61348793,0
+AVNT.US,D,20060808,000000,6.7686,6.80964,6.59762,6.59762,352226.94800542,0
+AVNT.US,D,20060809,000000,6.67084,6.68714,6.40965,6.53235,822757.73056834,0
+AVNT.US,D,20060810,000000,6.45863,6.70373,6.39337,6.6464,691473.27978543,0
+AVNT.US,D,20060811,000000,6.65445,6.65445,6.42624,6.43399,365822.92348053,0
+AVNT.US,D,20060814,000000,6.49151,6.65445,6.45058,6.56484,578551.8010492,0
+AVNT.US,D,20060815,000000,6.679,6.73631,6.48327,6.52391,562506.61425585,0
+AVNT.US,D,20060816,000000,6.59762,6.6464,6.49151,6.57269,532745.2327962,0
+AVNT.US,D,20060817,000000,6.58133,6.7686,6.50762,6.71992,441627.2363487,0
+AVNT.US,D,20060818,000000,6.75271,6.79344,6.65445,6.75271,272251.64048795,0
+AVNT.US,D,20060821,000000,6.74455,6.76105,6.59762,6.63816,397906.16542034,0
+AVNT.US,D,20060822,000000,6.65445,6.84272,6.62197,6.81798,598510.22439559,0
+AVNT.US,D,20060823,000000,6.81798,6.85871,6.44234,6.5566,366923.23472168,0
+AVNT.US,D,20060824,000000,6.59762,6.62197,6.45058,6.53235,307643.96660484,0
+AVNT.US,D,20060825,000000,6.53235,6.7686,6.49151,6.72816,588474.97835364,0
+AVNT.US,D,20060828,000000,6.76105,6.96511,6.76105,6.94047,702244.10426821,0
+AVNT.US,D,20060829,000000,6.96511,6.98141,6.85871,6.95687,543528.28295946,0
+AVNT.US,D,20060830,000000,6.97306,7.07092,6.93202,7.05482,514007.33988214,0
+AVNT.US,D,20060831,000000,7.06296,7.18546,7.03029,7.07927,789572.139774,0
+AVNT.US,D,20060901,000000,7.12804,7.21795,7.05482,7.12804,620679.45829131,0
+AVNT.US,D,20060905,000000,7.1361,7.24249,7.08721,7.20157,636725.66389138,0
+AVNT.US,D,20060906,000000,7.18546,7.1938,7.07092,7.11175,635379.82023439,0
+AVNT.US,D,20060907,000000,7.1039,7.18546,7.03029,7.11175,543035.18051434,0
+AVNT.US,D,20060908,000000,7.12019,7.23434,7.07092,7.21795,708984.52942695,0
+AVNT.US,D,20060911,000000,7.16053,7.17732,7.01399,7.03029,434404.91561861,0
+AVNT.US,D,20060912,000000,7.07092,7.21795,7.05482,7.18546,584672.79173144,0
+AVNT.US,D,20060913,000000,7.20157,7.3323,7.1361,7.30796,591904.28172188,0
+AVNT.US,D,20060914,000000,7.30796,7.31601,7.12804,7.1361,568628.62374478,0
+AVNT.US,D,20060915,000000,7.15269,7.18546,7.01399,7.02223,1015402.871566,0
+AVNT.US,D,20060918,000000,6.96511,7.16918,6.94047,7.1039,788345.49650145,0
+AVNT.US,D,20060919,000000,7.07927,7.15269,6.90788,7.1039,642113.11374618,0
+AVNT.US,D,20060920,000000,7.17732,7.30796,7.17732,7.28362,708860.23500897,0
+AVNT.US,D,20060921,000000,7.29972,7.40591,7.20157,7.29147,1000589.4220787,0
+AVNT.US,D,20060922,000000,7.29147,7.3323,7.15269,7.27508,404767.82857695,0
+AVNT.US,D,20060925,000000,7.30796,7.49583,7.24249,7.46276,442855.91723465,0
+AVNT.US,D,20060926,000000,7.29972,7.3485,7.16918,7.18546,776219.65910132,0
+AVNT.US,D,20060927,000000,7.1361,7.23434,7.07927,7.21795,342305.80831441,0
+AVNT.US,D,20060928,000000,6.94047,6.94852,6.28706,6.90788,2203372.241592,0
+AVNT.US,D,20060929,000000,6.91583,6.91583,6.73631,6.80178,1137876.6819661,0
+AVNT.US,D,20061002,000000,6.7686,6.80178,6.62197,6.71992,1066108.8812621,0
+AVNT.US,D,20061003,000000,6.71158,6.71158,6.5405,6.5566,810024.68437217,0
+AVNT.US,D,20061004,000000,6.5566,6.70373,6.53235,6.6464,926371.39124982,0
+AVNT.US,D,20061005,000000,6.679,6.82633,6.65445,6.77744,763974.62131673,0
+AVNT.US,D,20061006,000000,6.73631,6.79344,6.65445,6.72816,405624.64501565,0
+AVNT.US,D,20061009,000000,6.73631,6.84272,6.68714,6.7686,427786.74726444,0
+AVNT.US,D,20061010,000000,6.79344,6.79344,6.65445,6.74455,477022.6188857,0
+AVNT.US,D,20061011,000000,6.74455,6.77744,6.57269,6.61381,630973.48123627,0
+AVNT.US,D,20061012,000000,6.65445,6.85871,6.61381,6.85871,1060472.8425715,0
+AVNT.US,D,20061013,000000,6.84272,6.94047,6.73631,6.85871,798999.1582132,0
+AVNT.US,D,20061016,000000,6.85871,7.01399,6.85871,7.00574,1040144.5923913,0
+AVNT.US,D,20061017,000000,6.98935,7.02223,6.89954,6.97306,541074.99641437,0
+AVNT.US,D,20061018,000000,6.93202,6.94852,6.90788,6.94047,685102.68146052,0
+AVNT.US,D,20061019,000000,6.91583,7.07927,6.88354,7.03029,540831.50161193,0
+AVNT.US,D,20061020,000000,7.05482,7.09566,6.89139,6.96511,526503.0041161,0
+AVNT.US,D,20061023,000000,6.98141,7.00574,6.82633,6.96511,376595.78557674,0
+AVNT.US,D,20061024,000000,6.96511,7.02223,6.73631,6.87519,648114.90404398,0
+AVNT.US,D,20061025,000000,6.87519,7.03834,6.85057,6.98141,391660.88032013,0
+AVNT.US,D,20061026,000000,7.05482,7.15269,6.96511,7.14483,327482.17076006,0
+AVNT.US,D,20061027,000000,7.1039,7.1039,6.88354,6.89139,365208.58303756,0
+AVNT.US,D,20061030,000000,6.83368,6.85871,6.67084,6.76105,721231.60482495,0
+AVNT.US,D,20061031,000000,6.76105,6.80178,6.67084,6.69586,590919.09563837,0
+AVNT.US,D,20061101,000000,6.69586,6.80178,6.61381,6.62197,586141.91099973,0
+AVNT.US,D,20061102,000000,6.60576,6.94047,6.60576,6.85871,539116.84992781,0
+AVNT.US,D,20061103,000000,6.89954,6.94047,6.71992,6.7686,525401.67406824,0
+AVNT.US,D,20061106,000000,6.78519,6.84272,6.71992,6.81798,628276.69988875,0
+AVNT.US,D,20061107,000000,6.81798,7.01399,6.81798,6.92398,460493.49890756,0
+AVNT.US,D,20061108,000000,6.90788,7.04667,6.87519,6.96511,319896.13603636,0
+AVNT.US,D,20061109,000000,6.98935,6.98935,6.79344,6.82633,414072.59021158,0
+AVNT.US,D,20061110,000000,6.83368,6.98141,6.83368,6.94852,331650.10898927,0
+AVNT.US,D,20061113,000000,6.94852,7.08721,6.87519,6.91583,492578.77846078,0
+AVNT.US,D,20061114,000000,6.93202,6.94047,6.77744,6.88354,597906.07201966,0
+AVNT.US,D,20061115,000000,6.89954,7.07092,6.86667,7.02223,489022.12425444,0
+AVNT.US,D,20061116,000000,7.07092,7.09566,6.97306,7.06296,314011.50850963,0
+AVNT.US,D,20061117,000000,7.07927,7.08721,6.73631,6.90788,611371.64023656,0
+AVNT.US,D,20061120,000000,6.90788,6.98141,6.85057,6.96511,508012.68123129,0
+AVNT.US,D,20061121,000000,6.94852,6.97306,6.88354,6.94852,621420.13076567,0
+AVNT.US,D,20061122,000000,6.95687,6.96511,6.90788,6.94047,194487.14351983,0
+AVNT.US,D,20061124,000000,6.92398,6.97306,6.79344,6.95687,127736.96583693,0
+AVNT.US,D,20061127,000000,6.87519,6.88354,6.36078,6.40151,1365917.2055007,0
+AVNT.US,D,20061128,000000,6.39337,6.45058,6.25457,6.35263,541933.8504665,0
+AVNT.US,D,20061129,000000,6.40965,6.45863,6.28706,6.35263,591656.71169262,0
+AVNT.US,D,20061130,000000,6.32829,6.36903,6.2218,6.27076,570100.79943317,0
+AVNT.US,D,20061201,000000,6.23032,6.42624,6.09949,6.19725,686938.5711425,0
+AVNT.US,D,20061204,000000,6.20559,6.40151,6.20559,6.32829,596928.01758309,0
+AVNT.US,D,20061205,000000,6.34428,6.52391,6.34428,6.49151,532745.2327962,0
+AVNT.US,D,20061206,000000,6.49151,6.51586,6.41789,6.43399,415421.49028869,0
+AVNT.US,D,20061207,000000,6.43399,6.52391,6.38532,6.46698,431222.16347292,0
+AVNT.US,D,20061208,000000,6.46698,6.5405,6.41789,6.52391,376103.70193833,0
+AVNT.US,D,20061211,000000,6.51586,6.54826,6.33614,6.36903,500785.26646767,0
+AVNT.US,D,20061212,000000,6.38532,6.43399,6.29541,6.36903,334959.19316634,0
+AVNT.US,D,20061213,000000,6.40965,6.42624,6.26301,6.34428,619087.06341175,0
+AVNT.US,D,20061214,000000,6.35263,6.40965,6.31964,6.33614,461835.26733774,0
+AVNT.US,D,20061215,000000,6.35263,6.36903,6.19725,6.3116,775609.39388516,0
+AVNT.US,D,20061218,000000,6.3116,6.33614,6.14032,6.19725,307643.96660484,0
+AVNT.US,D,20061219,000000,6.15642,6.1893,6.083,6.11578,590309.84922892,0
+AVNT.US,D,20061220,000000,5.99309,5.99309,5.47876,5.62579,2571273.5307502,0
+AVNT.US,D,20061221,000000,5.65818,5.72376,5.63413,5.72376,1149997.4253327,0
+AVNT.US,D,20061222,000000,5.7318,5.78922,5.66663,5.74839,320627.63925039,0
+AVNT.US,D,20061226,000000,5.79717,6.083,5.79717,5.91977,729562.38724983,0
+AVNT.US,D,20061227,000000,5.96079,6.05042,5.91977,5.96079,366307.87547201,0
+AVNT.US,D,20061228,000000,5.96079,6.05846,5.93635,6.01772,955272.89985064,0
+AVNT.US,D,20061229,000000,6.00938,6.24623,5.99309,6.12413,849706.18671614,0
+AVNT.US,D,20070103,000000,6.20559,6.33614,6.09949,6.15642,879583.71214012,0
+AVNT.US,D,20070104,000000,6.12413,6.14032,5.96079,6.083,695265.27834057,0
+AVNT.US,D,20070105,000000,6.02607,6.07514,5.8545,5.88689,601085.76774523,0
+AVNT.US,D,20070108,000000,5.82172,5.87903,5.74839,5.76469,767649.45710082,0
+AVNT.US,D,20070109,000000,5.74839,5.76469,5.56878,5.60941,1444052.5481094,0
+AVNT.US,D,20070110,000000,5.59312,5.61764,5.46246,5.51959,1056438.3680206,0
+AVNT.US,D,20070111,000000,5.53638,5.55218,5.40514,5.43794,1716675.0342378,0
+AVNT.US,D,20070112,000000,5.44627,5.91977,5.41359,5.8545,1267325.2430671,0
+AVNT.US,D,20070116,000000,5.90358,5.97699,5.80591,5.83025,620679.45829131,0
+AVNT.US,D,20070117,000000,5.82172,5.92782,5.78922,5.91977,626560.01059121,0
+AVNT.US,D,20070118,000000,5.92782,5.96079,5.82172,5.8545,719394.69633626,0
+AVNT.US,D,20070119,000000,5.83025,5.86254,5.69932,5.70697,575490.28690139,0
+AVNT.US,D,20070122,000000,5.69136,5.69136,5.56052,5.62579,571442.56786335,0
+AVNT.US,D,20070123,000000,5.62579,5.7318,5.57662,5.70697,706898.01329558,0
+AVNT.US,D,20070124,000000,5.70697,5.75635,5.64189,5.71601,285967.83515423,0
+AVNT.US,D,20070125,000000,5.75635,5.82172,5.71601,5.78088,644444.14348669,0
+AVNT.US,D,20070126,000000,5.80591,5.81386,5.66663,5.80591,1461565.8353643,0
+AVNT.US,D,20070129,000000,5.80591,6.00938,5.77274,6.00183,1010752.0189587,0
+AVNT.US,D,20070130,000000,6.00183,6.02607,5.87079,5.95217,662201.94435077,0
+AVNT.US,D,20070131,000000,5.99309,6.12413,5.8545,5.98524,1060106.0721577,0
+AVNT.US,D,20070201,000000,6.02607,6.09124,5.78088,5.87079,1563949.7963531,0
+AVNT.US,D,20070202,000000,5.88689,6.00938,5.82172,5.9444,983074.0972103,0
+AVNT.US,D,20070205,000000,5.91977,6.00183,5.71601,5.74839,816633.68346599,0
+AVNT.US,D,20070206,000000,5.78922,5.80591,5.69932,5.78922,713645.57010126,0
+AVNT.US,D,20070207,000000,5.77274,5.91143,5.74025,5.91143,869908.10486495,0
+AVNT.US,D,20070208,000000,5.91143,5.91143,5.82172,5.87903,463308.46183283,0
+AVNT.US,D,20070209,000000,5.87903,5.91977,5.77274,5.78922,507399.35959502,0
+AVNT.US,D,20070212,000000,5.78922,5.83811,5.75635,5.78922,281310.86970674,0
+AVNT.US,D,20070213,000000,5.81386,5.87903,5.78922,5.8545,250549.02006302,0
+AVNT.US,D,20070214,000000,5.8545,5.88689,5.76469,5.77274,366701.13486005,0
+AVNT.US,D,20070215,000000,5.79717,5.82172,5.74025,5.76469,416521.80152984,0
+AVNT.US,D,20070216,000000,5.76469,5.77274,5.60145,5.69932,969602.41615317,0
+AVNT.US,D,20070220,000000,5.69932,5.77274,5.63413,5.71601,603537.01667691,0
+AVNT.US,D,20070221,000000,5.72376,5.87079,5.71601,5.87079,436240.80530059,0
+AVNT.US,D,20070222,000000,5.88689,5.88689,5.75635,5.78088,866481.85791683,0
+AVNT.US,D,20070223,000000,5.78088,5.80591,5.69136,5.7318,573159.25716088,0
+AVNT.US,D,20070226,000000,5.72376,5.79717,5.67487,5.71601,640333.25843296,0
+AVNT.US,D,20070227,000000,5.68282,5.68282,5.47071,5.52794,1934911.5808524,0
+AVNT.US,D,20070228,000000,5.53638,5.65818,5.44627,5.47876,691958.23177689,0
+AVNT.US,D,20070301,000000,5.46246,5.60145,5.35617,5.56052,710011.48658535,0
+AVNT.US,D,20070302,000000,5.52794,5.55218,5.33987,5.34831,816022.39944314,0
+AVNT.US,D,20070305,000000,5.22562,5.37276,5.19313,5.20118,728701.49558429,0
+AVNT.US,D,20070306,000000,5.2744,5.4869,5.2744,5.41359,1107506.0540969,0
+AVNT.US,D,20070307,000000,5.40514,5.47071,5.28314,5.30748,550012.98763528,0
+AVNT.US,D,20070308,000000,5.35617,5.42212,5.26676,5.29128,450205.58880283,0
+AVNT.US,D,20070309,000000,5.34831,5.34831,5.1844,5.26676,436852.08932346,0
+AVNT.US,D,20070312,000000,5.29915,5.32378,5.24231,5.28314,396194.57015634,0
+AVNT.US,D,20070313,000000,5.24231,5.2744,5.07034,5.11138,941555.68637766,0
+AVNT.US,D,20070314,000000,5.12777,5.32378,5.08713,5.24231,776952.18112205,0
+AVNT.US,D,20070315,000000,5.22562,5.32378,5.22562,5.30748,449468.99155528,0
+AVNT.US,D,20070316,000000,5.30748,5.30748,5.19313,5.23387,912653.15897014,0
+AVNT.US,D,20070319,000000,5.2744,5.32378,5.16034,5.1844,375498.53075571,0
+AVNT.US,D,20070320,000000,5.16869,5.1844,5.08713,5.10332,584062.52651529,0
+AVNT.US,D,20070321,000000,5.12777,5.24231,5.11952,5.20118,729680.56882758,0
+AVNT.US,D,20070322,000000,5.24231,5.28314,5.20118,5.22562,385046.78719278,0
+AVNT.US,D,20070323,000000,5.23387,5.25036,4.97267,5.08713,829245.4916643,0
+AVNT.US,D,20070326,000000,5.09489,5.09489,4.89111,4.96434,1206952.7953559,0
+AVNT.US,D,20070327,000000,4.94814,4.98083,4.89111,4.95639,1102484.3558491,0
+AVNT.US,D,20070328,000000,4.95639,5.10332,4.94814,4.98897,1361506.7912758,0
+AVNT.US,D,20070329,000000,5.02922,5.05435,4.96434,4.98897,767397.81184474,0
+AVNT.US,D,20070330,000000,5.00488,5.08713,4.96434,4.98083,724415.37577734,0
+AVNT.US,D,20070402,000000,5.06269,5.23387,5.05435,5.13572,1239037.0561024,0
+AVNT.US,D,20070403,000000,5.16869,5.29915,5.14405,5.2744,882035.97987849,0
+AVNT.US,D,20070404,000000,5.25036,5.25851,5.10332,5.11952,823494.32781589,0
+AVNT.US,D,20070405,000000,5.12777,5.15259,5.09489,5.13572,426688.4736367,0
+AVNT.US,D,20070409,000000,5.12777,5.23387,5.12777,5.16034,490008.32914466,0
+AVNT.US,D,20070410,000000,5.15259,5.17713,5.10332,5.13572,410246.97103518,0
+AVNT.US,D,20070411,000000,5.16034,5.16034,5.01361,5.09489,472121.13982907,0
+AVNT.US,D,20070412,000000,5.10332,5.19313,5.05435,5.19313,398032.49745174,0
+AVNT.US,D,20070413,000000,5.20913,5.22562,5.05435,5.11138,1251523.5510761,0
+AVNT.US,D,20070416,000000,5.14405,5.30748,5.14405,5.26676,497599.45790187,0
+AVNT.US,D,20070417,000000,5.2744,5.28314,5.10332,5.15259,707026.3829404,0
+AVNT.US,D,20070418,000000,5.1844,5.20913,5.11138,5.14405,872237.09699205,0
+AVNT.US,D,20070419,000000,5.14405,5.14405,5.03834,5.06269,531401.42675261,0
+AVNT.US,D,20070420,000000,5.17713,5.19313,5.11138,5.12777,624598.80768454,0
+AVNT.US,D,20070423,000000,5.11952,5.14405,5.02185,5.07859,483518.53043528,0
+AVNT.US,D,20070424,000000,5.10332,5.13572,5.03834,5.11952,508628.04048097,0
+AVNT.US,D,20070425,000000,5.3973,5.50359,5.23387,5.28314,2284255.3058833,0
+AVNT.US,D,20070426,000000,5.45442,5.4869,5.34831,5.43794,968988.0757102,0
+AVNT.US,D,20070427,000000,5.51959,5.59312,5.38111,5.47071,1009466.2848973,0
+AVNT.US,D,20070430,000000,5.47071,5.4869,5.34831,5.35617,1014916.9007677,0
+AVNT.US,D,20070501,000000,5.37276,5.3973,5.2744,5.33987,922940.05026817,0
+AVNT.US,D,20070502,000000,5.34831,5.52794,5.33987,5.50359,1024225.7376292,0
+AVNT.US,D,20070503,000000,5.53638,5.95217,5.53638,5.78922,1621138.4731118,0
+AVNT.US,D,20070504,000000,5.79717,5.83025,5.68282,5.78088,758952.92306893,0
+AVNT.US,D,20070507,000000,5.83811,5.97699,5.79717,5.95217,1010018.4781312,0
+AVNT.US,D,20070508,000000,5.95217,6.03392,5.84615,5.98524,676164.6902396,0
+AVNT.US,D,20070509,000000,5.98524,5.99309,5.84615,5.87079,786992.52119752,0
+AVNT.US,D,20070510,000000,5.87079,6.19725,5.84615,6.03392,2157055.2511799,0
+AVNT.US,D,20070511,000000,6.05846,6.12413,5.88689,5.95217,677014.37503139,0
+AVNT.US,D,20070514,000000,6.00938,6.04217,5.88689,5.97699,641989.83813492,0
+AVNT.US,D,20070515,000000,5.97699,6.12413,5.83025,5.84615,1186252.6807285,0
+AVNT.US,D,20070516,000000,5.87903,5.96079,5.84615,5.88689,833047.67828649,0
+AVNT.US,D,20070517,000000,5.89561,5.89561,5.76469,5.78088,688530.96602206,0
+AVNT.US,D,20070518,000000,5.78088,5.82172,5.70697,5.79717,596674.33471359,0
+AVNT.US,D,20070521,000000,5.79717,5.9444,5.71601,5.9444,609781.28297041,0
+AVNT.US,D,20070522,000000,5.95217,6.00183,5.8545,5.93635,734704.30468878,0
+AVNT.US,D,20070523,000000,5.97699,5.97699,5.83025,5.87079,594593.93142247,0
+AVNT.US,D,20070524,000000,5.89561,5.93635,5.62579,5.71601,675796.90101918,0
+AVNT.US,D,20070525,000000,5.74839,5.79717,5.69136,5.78088,541504.93284378,0
+AVNT.US,D,20070529,000000,5.81386,5.8545,5.78088,5.83811,449834.74316229,0
+AVNT.US,D,20070530,000000,5.82172,5.82172,5.69136,5.74839,520625.5082363,0
+AVNT.US,D,20070531,000000,5.76469,5.89561,5.74839,5.82172,691711.68055434,0
+AVNT.US,D,20070601,000000,5.87079,6.00183,5.77274,5.81386,1316194.3442745,0
+AVNT.US,D,20070604,000000,5.83811,5.87079,5.79717,5.87079,484862.33647888,0
+AVNT.US,D,20070605,000000,5.87903,5.96079,5.75635,5.76469,571695.23192613,0
+AVNT.US,D,20070606,000000,5.77274,5.79717,5.67487,5.69136,613210.58633866,0
+AVNT.US,D,20070607,000000,5.65818,5.68282,5.56052,5.57662,809163.79270664,0
+AVNT.US,D,20070608,000000,5.68282,5.81386,5.61764,5.80591,650199.38256192,0
+AVNT.US,D,20070611,000000,5.80591,5.80591,5.75635,5.76469,303725.63601832,0
+AVNT.US,D,20070612,000000,5.75635,5.86254,5.72376,5.74839,568754.95577617,0
+AVNT.US,D,20070613,000000,5.74025,5.74025,5.51959,5.60145,1014728.4215275,0
+AVNT.US,D,20070614,000000,5.62579,5.70697,5.60941,5.63413,816144.65624771,0
+AVNT.US,D,20070615,000000,5.76469,5.96875,5.72376,5.84615,1110812.081854,0
+AVNT.US,D,20070618,000000,5.84615,5.92782,5.82172,5.86254,292211.08264105,0
+AVNT.US,D,20070619,000000,5.86254,5.9444,5.80591,5.92782,457181.35831037,0
+AVNT.US,D,20070620,000000,5.95217,6.00938,5.78088,5.80591,671511.80001893,0
+AVNT.US,D,20070621,000000,5.80591,5.89561,5.79717,5.87903,290989.53340202,0
+AVNT.US,D,20070622,000000,5.89561,5.89561,5.78922,5.82172,867581.15035126,0
+AVNT.US,D,20070625,000000,5.82172,5.8545,5.79717,5.83025,438935.54903471,0
+AVNT.US,D,20070626,000000,5.8545,5.96079,5.84615,5.92782,1138856.774016,0
+AVNT.US,D,20070627,000000,5.92782,5.92782,5.81386,5.82172,1640864.6085295,0
+AVNT.US,D,20070628,000000,5.84615,5.96079,5.83811,5.84615,1116197.4940954,0
+AVNT.US,D,20070629,000000,5.90358,6.04217,5.84615,5.87079,952450.80527843,0
+AVNT.US,D,20070702,000000,5.91977,5.99309,5.90358,5.97699,832436.39426364,0
+AVNT.US,D,20070703,000000,5.96875,6.00183,5.87903,5.9444,541441.76682809,0
+AVNT.US,D,20070705,000000,5.96079,6.06671,5.93635,6.00183,878604.63889684,0
+AVNT.US,D,20070706,000000,6.00183,6.94047,5.91977,6.73631,3496539.5167254,0
+AVNT.US,D,20070709,000000,6.7686,7.26693,6.76105,7.23434,2943458.9021021,0
+AVNT.US,D,20070710,000000,7.16053,7.17732,7.05482,7.07927,966846.54401679,0
+AVNT.US,D,20070711,000000,7.07092,7.16918,7.00574,7.07927,1084726.5549851,0
+AVNT.US,D,20070712,000000,7.18546,7.21795,7.12019,7.14483,793605.59551816,0
+AVNT.US,D,20070713,000000,7.14483,7.27508,7.1039,7.24249,776343.9535193,0
+AVNT.US,D,20070716,000000,7.25888,7.4553,7.25054,7.43841,1457524.2291665,0
+AVNT.US,D,20070717,000000,7.50387,7.58564,7.28362,7.37303,1960755.6505322,0
+AVNT.US,D,20070718,000000,7.23434,7.3323,7.20157,7.28362,617816.61145091,0
+AVNT.US,D,20070719,000000,7.36518,7.38118,7.25054,7.29147,875793.75119838,0
+AVNT.US,D,20070720,000000,7.2264,7.27508,7.14483,7.18546,831696.74059598,0
+AVNT.US,D,20070723,000000,7.20157,7.25054,7.04667,7.04667,824718.93347504,0
+AVNT.US,D,20070724,000000,7.03834,7.05482,6.7686,6.81798,1193844.8282924,0
+AVNT.US,D,20070725,000000,6.88354,6.94047,6.70373,6.81798,921346.63658192,0
+AVNT.US,D,20070726,000000,6.77744,6.78519,6.28706,6.43399,1574971.2472852,0
+AVNT.US,D,20070727,000000,6.48327,6.5405,6.2218,6.24623,1335541.483598,0
+AVNT.US,D,20070730,000000,6.2218,6.30365,6.11578,6.19725,834882.54916177,0
+AVNT.US,D,20070731,000000,6.27076,6.28706,6.12413,6.14032,830841.96177067,0
+AVNT.US,D,20070801,000000,6.09949,6.24623,6.00183,6.13177,815899.12383186,0
+AVNT.US,D,20070802,000000,6.15642,6.24623,6.11578,6.17281,551610.47654837,0
+AVNT.US,D,20070803,000000,6.16486,6.16486,5.87903,5.91977,1221038.816856,0
+AVNT.US,D,20070806,000000,6.3116,6.3116,5.72376,5.87079,1243077.6434936,0
+AVNT.US,D,20070807,000000,5.81386,5.91977,5.72376,5.83811,1095134.684281,0
+AVNT.US,D,20070808,000000,5.91977,6.27891,5.87903,6.03392,1676008.3458104,0
+AVNT.US,D,20070809,000000,6.03392,6.03392,5.74839,5.79717,1433769.7320382,0
+AVNT.US,D,20070810,000000,5.71601,6.49937,5.65818,6.46698,1638656.8544002,0
+AVNT.US,D,20070813,000000,6.40151,6.68714,6.36903,6.6464,1424946.8659748,0
+AVNT.US,D,20070814,000000,6.6464,6.71158,6.20559,6.25457,1713000.1984538,0
+AVNT.US,D,20070815,000000,6.25457,6.36903,5.98524,6.05042,683755.81899682,0
+AVNT.US,D,20070816,000000,5.99309,6.35263,5.78088,6.31964,1159795.2894124,0
+AVNT.US,D,20070817,000000,6.31964,6.66299,6.31964,6.50762,804019.83765429,0
+AVNT.US,D,20070820,000000,6.52391,6.71992,6.37717,6.65445,713027.15443147,0
+AVNT.US,D,20070821,000000,6.69586,7.03029,6.67084,6.97306,612843.81592495,0
+AVNT.US,D,20070822,000000,7.05482,7.09566,6.88354,6.92398,451181.605626,0
+AVNT.US,D,20070823,000000,6.93202,7.09566,6.83368,7.02223,438320.18978502,0
+AVNT.US,D,20070824,000000,7.04667,7.14483,6.97306,7.06296,794225.02999466,0
+AVNT.US,D,20070827,000000,7.08721,7.09566,6.92398,6.94852,519032.09455005,0
+AVNT.US,D,20070828,000000,6.89954,6.89954,6.63011,6.65445,415912.55512039,0
+AVNT.US,D,20070829,000000,6.70373,6.98935,6.63816,6.91583,492333.24604493,0
+AVNT.US,D,20070830,000000,6.85871,6.91583,6.76105,6.78519,472859.77469003,0
+AVNT.US,D,20070831,000000,6.89954,6.89954,6.52391,6.5566,824106.63064545,0
+AVNT.US,D,20070904,000000,6.51586,6.79344,6.41789,6.71158,608314.20131556,0
+AVNT.US,D,20070905,000000,6.6464,6.66299,6.42624,6.53235,580634.24195374,0
+AVNT.US,D,20070906,000000,6.54826,6.59762,6.31964,6.32829,398523.56228343,0
+AVNT.US,D,20070907,000000,6.34428,6.37717,6.15642,6.1893,855824.12097826,0
+AVNT.US,D,20070910,000000,6.21403,6.23828,6.02607,6.03392,496010.11944243,0
+AVNT.US,D,20070911,000000,6.05042,6.15642,6.02607,6.13177,537034.40902327,0
+AVNT.US,D,20070912,000000,6.12413,6.23032,5.93635,5.96079,491356.21041506,0
+AVNT.US,D,20070913,000000,6.00183,6.15642,5.93635,6.083,568019.37733533,0
+AVNT.US,D,20070914,000000,6.04217,6.14836,5.99309,6.12413,484982.55567004,0
+AVNT.US,D,20070917,000000,6.09124,6.11578,6.03392,6.05042,882035.97987849,0
+AVNT.US,D,20070918,000000,6.05846,6.30365,6.00183,6.29541,567162.56089662,0
+AVNT.US,D,20070919,000000,6.39337,6.62197,6.39337,6.52391,568265.92855789,0
+AVNT.US,D,20070920,000000,6.52391,6.58133,6.13177,6.36078,653747.88631462,0
+AVNT.US,D,20070921,000000,6.41789,6.51586,6.29541,6.33614,1025199.716839,0
+AVNT.US,D,20070924,000000,6.30365,6.31964,6.03392,6.09124,489640.53992423,0
+AVNT.US,D,20070925,000000,6.04217,6.06671,5.80591,5.91143,1162738.6219824,0
+AVNT.US,D,20070926,000000,5.91977,5.98524,5.87903,5.90358,685102.68146052,0
+AVNT.US,D,20070927,000000,5.95217,6.14032,5.92782,6.09124,754667.82206868,0
+AVNT.US,D,20070928,000000,6.01772,6.18096,6.00938,6.09949,959436.76285301,0
+AVNT.US,D,20071001,000000,6.12413,6.30365,6.05846,6.2218,590309.84922892,0
+AVNT.US,D,20071002,000000,6.23828,6.29541,6.09124,6.25457,647748.13363025,0
+AVNT.US,D,20071003,000000,6.20559,6.26301,6.07514,6.083,452533.56212322,0
+AVNT.US,D,20071004,000000,6.10735,6.12413,6.02607,6.06671,292705.20389285,0
+AVNT.US,D,20071005,000000,6.14836,6.20559,6.02607,6.12413,505072.40508133,0
+AVNT.US,D,20071008,000000,6.083,6.11578,5.88689,6.02607,475674.73761529,0
+AVNT.US,D,20071009,000000,6.05042,6.05042,5.88689,6.02607,586514.79425367,0
+AVNT.US,D,20071010,000000,6.00183,6.04217,5.9444,6.00938,349162.37743749,0
+AVNT.US,D,20071011,000000,6.00938,6.11578,5.87903,5.87903,562996.66028083,0
+AVNT.US,D,20071012,000000,5.87903,6.01772,5.87079,6.00183,273478.28376049,0
+AVNT.US,D,20071015,000000,5.96079,5.96875,5.84615,5.84615,705068.23645384,0
+AVNT.US,D,20071016,000000,5.82172,6.12413,5.82172,5.88689,825331.2363046,0
+AVNT.US,D,20071017,000000,5.95217,6.05846,5.88689,5.99309,603166.17103637,0
+AVNT.US,D,20071018,000000,5.9444,6.24623,5.93635,6.16486,577449.45219466,0
+AVNT.US,D,20071019,000000,6.15642,6.26301,5.91143,5.92782,798752.60699065,0
+AVNT.US,D,20071022,000000,5.91977,6.11578,5.84615,6.04217,959558.00085088,0
+AVNT.US,D,20071023,000000,6.12413,6.21403,5.96875,6.09124,594474.73103801,0
+AVNT.US,D,20071024,000000,6.04217,6.10735,5.87903,6.05846,586759.30786281,0
+AVNT.US,D,20071025,000000,6.06671,6.24623,6.05042,6.12413,741806.40622771,0
+AVNT.US,D,20071026,000000,6.23032,6.58907,6.1893,6.50762,551485.16332367,0
+AVNT.US,D,20071029,000000,6.50762,6.73631,6.33614,6.48327,729926.10124344,0
+AVNT.US,D,20071030,000000,6.48327,7.02223,6.48327,6.7686,1438051.7766183,0
+AVNT.US,D,20071031,000000,6.7686,6.80964,6.37717,6.52391,1233280.7982206,0
+AVNT.US,D,20071101,000000,6.49937,6.50762,5.84615,5.91143,1075906.745342,0
+AVNT.US,D,20071102,000000,5.96875,6.09949,5.65063,5.74025,1026059.5896979,0
+AVNT.US,D,20071105,000000,5.61764,5.81386,5.51155,5.66663,1012642.9242028,0
+AVNT.US,D,20071106,000000,5.66663,7.3485,5.41359,5.64189,961885.97417128,0
+AVNT.US,D,20071107,000000,5.56052,5.57662,5.23387,5.25036,1285697.384374,0
+AVNT.US,D,20071108,000000,5.30748,5.44627,5.19313,5.38925,1100276.60172,0
+AVNT.US,D,20071109,000000,5.29128,5.35617,5.16869,5.26676,589087.2811832,0
+AVNT.US,D,20071112,000000,5.1844,5.42988,5.1844,5.2744,645362.08832768,0
+AVNT.US,D,20071113,000000,5.33222,5.53638,5.28314,5.36432,890115.11704729,0
+AVNT.US,D,20071114,000000,5.36432,5.47071,5.17713,5.41359,728701.49558429,0
+AVNT.US,D,20071115,000000,5.36432,5.3973,5.19313,5.33222,1053366.6658057,0
+AVNT.US,D,20071116,000000,5.34831,5.51959,5.34831,5.38925,1322194.096959,0
+AVNT.US,D,20071119,000000,5.32378,5.37276,5.05435,5.11138,859497.93795565,0
+AVNT.US,D,20071120,000000,5.10332,5.20118,5.02185,5.14405,770951.40963097,0
+AVNT.US,D,20071121,000000,5.11952,5.1844,4.96434,5.06269,530298.05909135,0
+AVNT.US,D,20071123,000000,5.08713,5.28314,5.08713,5.14405,209181.39262267,0
+AVNT.US,D,20071126,000000,5.16034,5.25036,4.9397,4.97267,564976.20170819,0
+AVNT.US,D,20071127,000000,4.98083,5.05435,4.84223,4.91536,871375.18651981,0
+AVNT.US,D,20071128,000000,4.91536,5.30748,4.91536,5.26676,955514.35703967,0
+AVNT.US,D,20071129,000000,5.26676,5.28314,4.99722,5.11952,544873.10780974,0
+AVNT.US,D,20071130,000000,5.20118,5.20118,5.01361,5.11952,801819.215172,0
+AVNT.US,D,20071203,000000,5.1844,5.1844,5.01361,5.01361,376117.9652322,0
+AVNT.US,D,20071204,000000,5.03834,5.03834,4.88287,4.9397,439058.82464598,0
+AVNT.US,D,20071205,000000,5.00488,5.07859,4.92371,5.01361,652032.2158238,0
+AVNT.US,D,20071206,000000,4.99722,5.2744,4.99722,5.22562,451914.12764671,0
+AVNT.US,D,20071207,000000,5.25036,5.44627,5.22562,5.37276,477994.56048204,0
+AVNT.US,D,20071210,000000,5.37276,5.57662,5.37276,5.47876,498454.23672717,0
+AVNT.US,D,20071211,000000,5.47071,5.80591,5.33987,5.38111,856192.92900539,0
+AVNT.US,D,20071212,000000,5.51959,5.71601,5.25851,5.30748,502006.8157067,0
+AVNT.US,D,20071213,000000,5.25036,5.34831,5.17713,5.29915,384680.01677907,0
+AVNT.US,D,20071214,000000,5.20913,5.34831,5.03834,5.07034,438320.18978502,0
+AVNT.US,D,20071217,000000,5.0461,5.14405,4.93175,4.93175,500906.50446553,0
+AVNT.US,D,20071218,000000,4.99722,5.12777,4.85823,5.09489,701881.40908131,0
+AVNT.US,D,20071219,000000,5.07859,5.19313,4.9397,5.11952,592147.77652433,0
+AVNT.US,D,20071220,000000,5.16034,5.26676,4.98083,5.25036,470533.83898303,0
+AVNT.US,D,20071221,000000,5.23387,5.79717,5.23387,5.78088,1764622.1153776,0
+AVNT.US,D,20071224,000000,5.74839,5.87079,5.74839,5.8545,377024.70319945,0
+AVNT.US,D,20071226,000000,5.80591,5.96875,5.74025,5.83811,506048.4219045,0
+AVNT.US,D,20071227,000000,5.8545,5.92782,5.43794,5.47071,681792.57847673,0
+AVNT.US,D,20071228,000000,5.47071,5.56878,5.21757,5.23387,633053.88452741,0
+AVNT.US,D,20071231,000000,5.20913,5.58507,5.12777,5.37276,743398.80110727,0
+AVNT.US,D,20080102,000000,5.33987,5.44627,5.22562,5.23387,755155.83048026,0
+AVNT.US,D,20080103,000000,5.23387,5.30748,4.99722,5.00488,787019.01017184,0
+AVNT.US,D,20080104,000000,4.94814,5.07034,4.87462,4.89906,687095.46737504,0
+AVNT.US,D,20080107,000000,4.93175,5.06269,4.8336,5.03834,860967.05722392,0
+AVNT.US,D,20080108,000000,5.03834,5.07034,4.62944,4.67076,1079021.2374384,0
+AVNT.US,D,20080109,000000,4.63759,4.71149,4.41702,4.6949,1367312.9706862,0
+AVNT.US,D,20080110,000000,4.62944,5.0461,4.56445,4.98083,1187966.3136059,0
+AVNT.US,D,20080111,000000,4.91536,4.9397,4.74378,4.77676,574263.64362885,0
+AVNT.US,D,20080114,000000,4.8174,4.98083,4.80936,4.92371,523810.29799541,0
+AVNT.US,D,20080115,000000,4.8336,4.87462,4.65408,4.79277,511404.28875145,0
+AVNT.US,D,20080116,000000,4.79277,4.97267,4.70295,4.82564,729744.75364998,0
+AVNT.US,D,20080117,000000,4.8174,4.84223,4.61334,4.63759,452533.56212322,0
+AVNT.US,D,20080118,000000,4.66241,4.79277,4.52353,4.58085,748543.77496633,0
+AVNT.US,D,20080122,000000,4.40888,4.98083,4.17262,4.56445,818352.41037694,0
+AVNT.US,D,20080123,000000,4.56445,4.89906,4.21356,4.85823,1155497.9627318,0
+AVNT.US,D,20080124,000000,4.85823,5.10332,4.76833,4.93175,1053500.129484,0
+AVNT.US,D,20080125,000000,5.01361,5.33222,4.5725,4.9397,854110.48810083,0
+AVNT.US,D,20080128,000000,4.9397,5.16869,4.75223,5.00488,748911.56418675,0
+AVNT.US,D,20080129,000000,5.02922,5.21757,4.91536,5.10332,634274.41495971,0
+AVNT.US,D,20080130,000000,5.0461,5.20913,4.97267,5.03834,779772.23808084,0
+AVNT.US,D,20080131,000000,5.03834,5.14405,4.9397,5.02185,1038748.8272057,0
+AVNT.US,D,20080201,000000,5.03834,5.42988,5.02185,5.41359,1669183.3596952,0
+AVNT.US,D,20080204,000000,5.41359,5.42212,5.26676,5.36432,713645.57010126,0
+AVNT.US,D,20080205,000000,5.26676,5.33222,5.10332,5.15259,1496399.855407,0
+AVNT.US,D,20080206,000000,5.20118,5.30748,4.94814,5.07034,736540.19437077,0
+AVNT.US,D,20080207,000000,5.25851,5.80591,5.22562,5.74839,3588492.9346709,0
+AVNT.US,D,20080208,000000,5.7318,5.79717,5.40514,5.60941,1927299.0571544,0
+AVNT.US,D,20080211,000000,5.59312,5.74025,5.52794,5.66663,1806009.1001453,0
+AVNT.US,D,20080212,000000,5.65063,5.83025,5.58507,5.69136,815943.95132687,0
+AVNT.US,D,20080213,000000,5.74025,5.83811,5.72376,5.78922,624233.05607753,0
+AVNT.US,D,20080214,000000,5.78922,5.78922,5.51959,5.56878,1061463.1226884,0
+AVNT.US,D,20080215,000000,5.51155,5.52794,5.42212,5.42988,758820.47819731,0
+AVNT.US,D,20080219,000000,5.49516,5.56052,5.36432,5.47071,593337.74275549,0
+AVNT.US,D,20080220,000000,5.40514,5.56052,5.38925,5.51155,598302.38782781,0
+AVNT.US,D,20080221,000000,5.53638,5.62579,5.33987,5.38925,726525.32446291,0
+AVNT.US,D,20080222,000000,5.38925,5.42212,5.22562,5.31553,1007176.007425,0
+AVNT.US,D,20080225,000000,5.30748,5.53638,5.1844,5.51959,1232606.348182,0
+AVNT.US,D,20080226,000000,5.47876,5.76469,5.47876,5.64189,1155616.1443094,0
+AVNT.US,D,20080227,000000,5.58507,5.72376,5.55218,5.64189,518542.04852505,0
+AVNT.US,D,20080228,000000,5.58507,5.61764,5.42212,5.4869,771566.76888065,0
+AVNT.US,D,20080229,000000,5.42988,5.42988,5.30748,5.30748,692495.1429103,0
+AVNT.US,D,20080303,000000,5.31553,5.54423,5.20118,5.47071,783077.2470311,0
+AVNT.US,D,20080304,000000,5.40514,5.53638,5.37276,5.42212,580511.98514919,0
+AVNT.US,D,20080305,000000,5.46246,5.61764,5.42988,5.56878,496744.67907657,0
+AVNT.US,D,20080306,000000,5.52794,5.58507,5.40514,5.44627,612721.55912038,0
+AVNT.US,D,20080307,000000,5.38111,5.52794,5.37276,5.42988,629007.18429607,0
+AVNT.US,D,20080310,000000,5.43794,5.47876,5.16869,5.1844,592147.77652433,0
+AVNT.US,D,20080311,000000,5.33987,5.33987,5.11138,5.32378,749317.04925526,0
+AVNT.US,D,20080312,000000,5.33222,5.3973,5.10332,5.10332,1267083.785878,0
+AVNT.US,D,20080313,000000,5.05435,5.31553,4.9397,5.26676,1039031.0366629,0
+AVNT.US,D,20080314,000000,5.29915,5.29915,4.91536,5.0461,1036224.2241912,0
+AVNT.US,D,20080317,000000,4.89906,5.0461,4.85823,4.90712,643216.48140746,0
+AVNT.US,D,20080318,000000,5.02185,5.22562,4.9397,5.20913,598639.61284709,0
+AVNT.US,D,20080319,000000,5.29128,5.34831,5.06269,5.06269,529202.84188373,0
+AVNT.US,D,20080320,000000,5.30748,5.30748,4.96434,5.20913,1495121.2529924,0
+AVNT.US,D,20080324,000000,5.21757,5.3973,5.17713,5.24231,506907.27595662,0
+AVNT.US,D,20080325,000000,5.26676,5.38925,5.1844,5.29915,653747.88631462,0
+AVNT.US,D,20080326,000000,5.25036,5.30748,5.16034,5.21757,800224.78267903,0
+AVNT.US,D,20080327,000000,5.23387,5.26676,5.11138,5.13572,392722.47690649,0
+AVNT.US,D,20080328,000000,5.13572,5.36432,5.07859,5.28314,947436.23867757,0
+AVNT.US,D,20080331,000000,5.26676,5.32378,5.17713,5.20118,547029.92160374,0
+AVNT.US,D,20080401,000000,5.20118,5.50359,5.14405,5.49516,632194.01166858,0
+AVNT.US,D,20080402,000000,5.47876,5.4869,5.22562,5.36432,514133.67191353,0
+AVNT.US,D,20080403,000000,5.28314,5.47876,5.26676,5.47876,575734.80051054,0
+AVNT.US,D,20080404,000000,5.46246,5.51155,5.35617,5.4869,679623.53900229,0
+AVNT.US,D,20080407,000000,5.42988,5.67487,5.42988,5.66663,1198236.9039967,0
+AVNT.US,D,20080408,000000,5.63413,5.87903,5.58507,5.82172,1468830.945976,0
+AVNT.US,D,20080409,000000,5.90358,5.97699,5.81386,5.8545,831430.83204603,0
+AVNT.US,D,20080410,000000,5.84615,5.96875,5.80591,5.96079,502374.60492711,0
+AVNT.US,D,20080411,000000,5.90358,6.11578,5.86254,5.95217,1111789.1174838,0
+AVNT.US,D,20080414,000000,5.92782,6.083,5.91143,5.9444,584594.34361518,0
+AVNT.US,D,20080415,000000,5.96875,6.00183,5.87903,5.92782,706473.17089971,0
+AVNT.US,D,20080416,000000,5.99309,6.2218,5.97699,6.14032,829254.66092465,0
+AVNT.US,D,20080417,000000,6.09949,6.25457,6.06671,6.16486,449559.66535201,0
+AVNT.US,D,20080418,000000,6.26301,6.37717,6.16486,6.28706,424437.92962587,0
+AVNT.US,D,20080421,000000,6.24623,6.30365,6.06671,6.23032,424475.62547396,0
+AVNT.US,D,20080422,000000,6.1893,6.2218,5.96079,6.07514,1095679.7458681,0
+AVNT.US,D,20080423,000000,6.09124,6.12413,5.92782,6.04217,347888.86905653,0
+AVNT.US,D,20080424,000000,6.03392,6.1893,5.87079,6.07514,674164.77267815,0
+AVNT.US,D,20080425,000000,6.083,6.14032,5.92782,6.05846,404769.86619035,0
+AVNT.US,D,20080428,000000,6.083,6.30365,5.9444,6.23828,557194.55609719,0
+AVNT.US,D,20080429,000000,6.21403,6.25457,6.04217,6.04217,480441.7341869,0
+AVNT.US,D,20080430,000000,6.05042,6.17281,5.97699,6.02607,703092.77025328,0
+AVNT.US,D,20080501,000000,6.00938,6.15642,5.96875,6.07514,682942.81124641,0
+AVNT.US,D,20080502,000000,6.10735,6.19725,5.97699,6.04217,640330.20201284,0
+AVNT.US,D,20080505,000000,5.96875,6.11578,5.78088,6.04217,742263.85043816,0
+AVNT.US,D,20080506,000000,5.9444,6.05846,5.84615,5.89561,906979.42443129,0
+AVNT.US,D,20080507,000000,5.7318,5.83811,5.50359,5.54423,1572941.7843294,0
+AVNT.US,D,20080508,000000,5.56878,5.8545,5.50359,5.74839,645967.25951033,0
+AVNT.US,D,20080509,000000,5.69136,5.87079,5.64189,5.83025,355751.00039722,0
+AVNT.US,D,20080512,000000,5.8545,6.07514,5.83025,5.99309,392836.58325743,0
+AVNT.US,D,20080513,000000,6.00938,6.27891,6.00938,6.24623,1072261.4549522,0
+AVNT.US,D,20080514,000000,6.27076,6.41789,6.24623,6.32829,914129.40988535,0
+AVNT.US,D,20080515,000000,6.30365,6.33614,6.20559,6.30365,482382.56095948,0
+AVNT.US,D,20080516,000000,6.39337,6.40151,6.18096,6.3116,536356.9025646,0
+AVNT.US,D,20080519,000000,6.27076,6.47532,6.24623,6.40965,828877.70244389,0
+AVNT.US,D,20080520,000000,6.41789,6.44234,6.31964,6.36903,436951.93238053,0
+AVNT.US,D,20080521,000000,6.36903,6.45863,6.30365,6.38532,737113.78254557,0
+AVNT.US,D,20080522,000000,6.36903,6.50762,6.36903,6.44234,630959.21794241,0
+AVNT.US,D,20080523,000000,6.40151,6.44234,6.16486,6.20559,271369.35388162,0
+AVNT.US,D,20080527,000000,6.19725,6.46698,6.16486,6.25457,392639.9535634,0
+AVNT.US,D,20080528,000000,6.26301,6.44234,6.23828,6.43399,283219.09466476,0
+AVNT.US,D,20080529,000000,6.42624,6.58907,6.38532,6.53235,486071.66003743,0
+AVNT.US,D,20080530,000000,6.53235,6.54826,6.10735,6.31964,840905.73440035,0
+AVNT.US,D,20080602,000000,6.28706,6.3116,6.09949,6.24623,447943.83791825,0
+AVNT.US,D,20080603,000000,6.29541,6.49151,6.23828,6.24623,423399.76559372,0
+AVNT.US,D,20080604,000000,6.20559,6.46698,6.20559,6.39337,355350.60936224,0
+AVNT.US,D,20080605,000000,6.40151,6.6464,6.34428,6.57269,420922.02768773,0
+AVNT.US,D,20080606,000000,6.53235,6.56484,6.29541,6.32829,516520.73602279,0
+AVNT.US,D,20080609,000000,6.33614,6.49151,6.21403,6.27891,487075.18464164,0
+AVNT.US,D,20080610,000000,6.21403,6.32829,6.12413,6.25457,481637.81325829,0
+AVNT.US,D,20080611,000000,6.2218,6.26301,6.07514,6.083,400932.0213335,0
+AVNT.US,D,20080612,000000,6.13177,6.3116,6.05042,6.17281,435744.64643537,0
+AVNT.US,D,20080613,000000,6.25457,6.33614,6.21403,6.30365,308603.68252074,0
+AVNT.US,D,20080616,000000,6.27891,6.29541,6.15642,6.1893,577715.3607446,0
+AVNT.US,D,20080617,000000,6.1893,6.29541,6.14032,6.1893,433227.17506789,0
+AVNT.US,D,20080618,000000,6.15642,6.16486,5.83025,5.90358,784530.06539209,0
+AVNT.US,D,20080619,000000,5.90358,6.12413,5.90358,6.11578,564679.72895711,0
+AVNT.US,D,20080620,000000,6.40965,6.54826,6.23828,6.48327,1685945.7864086,0
+AVNT.US,D,20080623,000000,6.50762,6.71992,6.50762,6.5405,993850.01572662,0
+AVNT.US,D,20080624,000000,6.5566,6.58133,6.09124,6.09124,821317.13788781,0
+AVNT.US,D,20080625,000000,6.09124,6.39337,6.00183,6.27076,934046.06215682,0
+AVNT.US,D,20080626,000000,6.21403,6.23032,5.91977,5.9444,405008.26695927,0
+AVNT.US,D,20080627,000000,5.91977,5.95217,5.70697,5.76469,1257542.6610879,0
+AVNT.US,D,20080630,000000,5.74839,5.96079,5.65818,5.69136,927421.78096243,0
+AVNT.US,D,20080701,000000,5.63413,5.7318,5.54423,5.68282,784843.85785717,0
+AVNT.US,D,20080702,000000,5.65818,5.74025,5.38925,5.41359,658216.37252173,0
+AVNT.US,D,20080703,000000,5.41359,5.55218,5.25851,5.47876,475489.31479502,0
+AVNT.US,D,20080707,000000,5.47071,5.54423,5.30748,5.42988,644395.24076486,0
+AVNT.US,D,20080708,000000,5.42988,5.76469,5.38111,5.76469,565446.8904058,0
+AVNT.US,D,20080709,000000,5.79717,5.87903,5.51155,5.55218,566047.98636161,0
+AVNT.US,D,20080710,000000,5.65818,5.79717,5.49516,5.65063,996486.68747855,0
+AVNT.US,D,20080711,000000,5.58507,5.97699,5.54423,5.96079,589887.04444644,0
+AVNT.US,D,20080714,000000,6.03392,6.083,5.66663,5.72376,756481.29800317,0
+AVNT.US,D,20080715,000000,5.65818,5.92782,5.43794,5.83025,700054.68865968,0
+AVNT.US,D,20080716,000000,5.84615,6.15642,5.78922,6.14032,501574.84166386,0
+AVNT.US,D,20080717,000000,6.1893,6.39337,6.16486,6.37717,547670.75102102,0
+AVNT.US,D,20080718,000000,6.63816,6.63816,5.78088,6.36903,456957.22083532,0
+AVNT.US,D,20080721,000000,6.36903,6.40151,6.23032,6.27891,362574.96770574,0
+AVNT.US,D,20080722,000000,6.27076,6.59762,6.20559,6.58133,909384.82706125,0
+AVNT.US,D,20080723,000000,6.5566,6.58907,6.31964,6.48327,653194.67427393,0
+AVNT.US,D,20080724,000000,6.48327,6.50762,6.27891,6.3116,556672.92706435,0
+AVNT.US,D,20080725,000000,6.40965,6.50762,6.3116,6.37717,420693.81498586,0
+AVNT.US,D,20080728,000000,6.3116,6.51586,6.20559,6.31964,232903.28793646,0
+AVNT.US,D,20080729,000000,6.28706,6.45058,6.16486,6.32829,550434.77361107,0
+AVNT.US,D,20080730,000000,6.32829,6.51586,6.28706,6.40965,566654.17635095,0
+AVNT.US,D,20080731,000000,6.41789,6.46698,6.10735,6.12413,612380.25887428,0
+AVNT.US,D,20080801,000000,6.09124,6.24623,6.03392,6.14032,332554.80934309,0
+AVNT.US,D,20080804,000000,6.15642,6.15642,5.83025,6.05846,511040.57475786,0
+AVNT.US,D,20080805,000000,6.14836,6.40151,6.10735,6.33614,525067.50546908,0
+AVNT.US,D,20080806,000000,6.36903,6.73631,6.34428,6.70373,832093.05640413,0
+AVNT.US,D,20080807,000000,6.57269,6.65445,6.12413,6.16486,682056.44941327,0
+AVNT.US,D,20080808,000000,6.14836,6.50762,6.05042,6.45863,863193.14987383,0
+AVNT.US,D,20080811,000000,6.53235,6.92398,6.45058,6.85871,1123501.3193618,0
+AVNT.US,D,20080812,000000,6.85057,6.85871,6.59762,6.75271,1252130.7598721,0
+AVNT.US,D,20080813,000000,6.7686,6.99731,6.7686,6.93202,719224.55561656,0
+AVNT.US,D,20080814,000000,6.94047,6.94047,6.70373,6.79344,1003230.1690574,0
+AVNT.US,D,20080815,000000,6.16486,6.91583,6.16486,6.5405,801477.91492589,0
+AVNT.US,D,20080818,000000,6.59762,6.60576,6.40965,6.44234,803582.76957794,0
+AVNT.US,D,20080819,000000,6.40965,6.80964,6.40965,6.63011,1745748.7211717,0
+AVNT.US,D,20080820,000000,6.69586,6.77744,6.57269,6.71158,591215.56838946,0
+AVNT.US,D,20080821,000000,6.65445,6.77744,6.60576,6.63011,336167.4979182,0
+AVNT.US,D,20080822,000000,6.6464,6.85057,6.63816,6.77744,759800.57024731,0
+AVNT.US,D,20080825,000000,6.72816,6.81798,6.6464,6.68714,356246.14045573,0
+AVNT.US,D,20080826,000000,6.71992,6.71992,6.47532,6.56484,1006078.7526039,0
+AVNT.US,D,20080827,000000,6.58133,6.71158,6.50762,6.60576,439480.61062175,0
+AVNT.US,D,20080828,000000,6.61381,6.7686,6.56484,6.73631,304943.1100305,0
+AVNT.US,D,20080829,000000,6.73631,6.75271,6.5566,6.70373,585570.36043835,0
+AVNT.US,D,20080902,000000,6.68714,6.85871,6.57269,6.63816,481046.90536952,0
+AVNT.US,D,20080903,000000,6.58133,6.72816,6.58133,6.63011,438806.1605832,0
+AVNT.US,D,20080904,000000,6.58133,6.58133,6.2218,6.3116,843056.43535411,0
+AVNT.US,D,20080905,000000,6.30365,6.42624,6.14032,6.36078,526030.27780509,0
+AVNT.US,D,20080908,000000,6.50762,6.62197,6.40151,6.56484,668901.61724133,0
+AVNT.US,D,20080909,000000,6.46698,6.75271,6.26301,6.26301,659245.36729355,0
+AVNT.US,D,20080910,000000,6.34428,6.49151,6.27891,6.40151,479753.02085447,0
+AVNT.US,D,20080911,000000,6.30365,6.5566,6.2218,6.54826,620235.25856803,0
+AVNT.US,D,20080912,000000,6.48327,6.5566,6.35263,6.5566,649565.68479156,0
+AVNT.US,D,20080915,000000,6.25457,6.42624,6.06671,6.17281,1315361.9791968,0
+AVNT.US,D,20080916,000000,6.13177,6.30365,5.96079,6.28706,1041540.3575767,0
+AVNT.US,D,20080917,000000,5.87903,5.87903,5.33987,5.47071,1966231.7365705,0
+AVNT.US,D,20080918,000000,5.60145,5.80591,5.31553,5.76469,1346372.4176764,0
+AVNT.US,D,20080919,000000,6.09124,6.36903,5.89561,6.05042,1989119.229193,0
+AVNT.US,D,20080922,000000,6.04217,6.33614,5.87903,6.04217,996539.6654272,0
+AVNT.US,D,20080923,000000,6.00938,6.03392,5.46246,5.55218,1069553.466731,0
+AVNT.US,D,20080924,000000,5.60941,5.65063,5.40514,5.44627,841414.11894604,0
+AVNT.US,D,20080925,000000,5.43794,5.61764,5.37276,5.56878,701569.65422966,0
+AVNT.US,D,20080926,000000,5.43794,5.52794,5.35617,5.4869,796483.72445912,0
+AVNT.US,D,20080929,000000,5.38111,5.58507,5.11952,5.13572,935577.32863409,0
+AVNT.US,D,20080930,000000,5.20913,5.60941,5.11138,5.26676,1016035.5505297,0
+AVNT.US,D,20081001,000000,5.12777,5.21757,5.01361,5.15259,841808.39714078,0
+AVNT.US,D,20081002,000000,5.06269,5.16869,4.88287,4.94814,1141860.2161817,0
+AVNT.US,D,20081003,000000,5.00488,5.21757,4.85823,4.86638,854472.16448103,0
+AVNT.US,D,20081006,000000,4.78482,4.98083,4.44186,4.6949,1225709.0267907,0
+AVNT.US,D,20081007,000000,4.72779,4.89906,4.30317,4.31975,1324081.9457829,0
+AVNT.US,D,20081008,000000,4.08272,4.33595,3.94393,4.00096,1497100.7944198,0
+AVNT.US,D,20081009,000000,4.19697,4.19697,3.54405,3.57643,1241711.4237024,0
+AVNT.US,D,20081010,000000,3.37277,4.08272,3.17626,4.08272,1583108.4564362,0
+AVNT.US,D,20081013,000000,4.30317,4.36844,3.97641,4.05788,1273329.0709782,0
+AVNT.US,D,20081014,000000,4.18067,4.2215,3.84597,4.05788,1151736.5283778,0
+AVNT.US,D,20081015,000000,3.95218,4.01744,3.59254,3.59254,1101019.3118077,0
+AVNT.US,D,20081016,000000,3.62522,4.00096,3.44559,3.90299,1010727.5675978,0
+AVNT.US,D,20081017,000000,3.71522,3.89485,3.55985,3.63356,925109.08974261,0
+AVNT.US,D,20081020,000000,3.6745,3.7967,3.57643,3.73162,435445.11726417,0
+AVNT.US,D,20081021,000000,3.6745,3.72328,3.49458,3.59254,346412.61814133,0
+AVNT.US,D,20081022,000000,3.47838,3.69884,3.34804,3.40467,462480.17198186,0
+AVNT.US,D,20081023,000000,3.43755,3.50292,3.16802,3.3069,908155.12736859,0
+AVNT.US,D,20081024,000000,3.02118,3.29031,2.86591,3.13534,581968.87873699,0
+AVNT.US,D,20081027,000000,3.16007,3.16802,2.93156,2.93156,664030.70238583,0
+AVNT.US,D,20081028,000000,3.01304,3.16802,2.85766,3.14348,580825.77761424,0
+AVNT.US,D,20081029,000000,3.18431,3.59254,3.10274,3.46218,774952.26356059,0
+AVNT.US,D,20081030,000000,3.59254,3.65025,3.40467,3.65025,680317.34636823,0
+AVNT.US,D,20081031,000000,3.61727,3.93539,3.51912,3.87865,1192617.1662132,0
+AVNT.US,D,20081103,000000,3.8867,4.07447,3.7806,3.87002,758919.30244768,0
+AVNT.US,D,20081104,000000,4.01744,4.04993,3.7642,3.80494,632996.83135194,0
+AVNT.US,D,20081105,000000,3.80494,3.93539,3.50292,3.50292,564560.52857265,0
+AVNT.US,D,20081106,000000,3.47838,3.58448,3.22525,3.24183,598663.0454013,0
+AVNT.US,D,20081107,000000,3.26588,3.26588,3.0784,3.17626,818654.99596826,0
+AVNT.US,D,20081110,000000,3.24968,3.29876,3.00489,3.01304,698455.1621332,0
+AVNT.US,D,20081111,000000,2.96395,3.02118,2.80916,2.89879,554507.96281671,0
+AVNT.US,D,20081112,000000,2.86591,3.09441,2.69443,2.70307,813153.43976252,0
+AVNT.US,D,20081113,000000,2.72721,3.02943,2.52305,3.02943,859432.73432654,0
+AVNT.US,D,20081114,000000,2.99684,3.06997,2.6211,2.6211,695205.16874498,0
+AVNT.US,D,20081117,000000,2.59657,2.70307,2.46583,2.53119,685916.70801763,0
+AVNT.US,D,20081118,000000,2.53974,2.71023,2.47387,2.62915,831102.77628709,0
+AVNT.US,D,20081119,000000,2.62915,2.69443,2.4251,2.48202,888655.16703936,0
+AVNT.US,D,20081120,000000,2.45787,2.65369,2.17165,2.19649,1288018.2260475,0
+AVNT.US,D,20081121,000000,2.24527,2.40055,2.0737,2.36807,881726.26264024,0
+AVNT.US,D,20081124,000000,2.36807,2.50656,2.29455,2.39231,887355.16968408,0
+AVNT.US,D,20081125,000000,2.43314,2.46583,2.33527,2.46583,540417.86608979,0
+AVNT.US,D,20081126,000000,2.40055,2.57183,2.34313,2.55564,849396.46947789,0
+AVNT.US,D,20081128,000000,2.49046,2.55564,2.27757,2.31055,736323.18854266,0
+AVNT.US,D,20081201,000000,2.24527,2.32713,2.04151,2.04945,696681.41966019,0
+AVNT.US,D,20081202,000000,2.13956,2.29455,2.09844,2.27757,779692.77115786,0
+AVNT.US,D,20081203,000000,2.20483,2.5151,2.19649,2.48202,675863.12345499,0
+AVNT.US,D,20081204,000000,2.26196,2.26196,2.04151,2.10649,1617769.2793391,0
+AVNT.US,D,20081205,000000,2.0737,2.13956,1.90222,2.13102,654195.14245801,0
+AVNT.US,D,20081208,000000,2.22103,2.34313,2.14731,2.30269,753390.23846091,0
+AVNT.US,D,20081209,000000,2.27757,2.43314,2.25362,2.35178,499588.16858958,0
+AVNT.US,D,20081210,000000,2.38436,2.49841,2.35982,2.4251,328227.93726794,0
+AVNT.US,D,20081211,000000,2.39231,2.44972,2.22918,2.24527,420515.52381253,0
+AVNT.US,D,20081212,000000,2.23703,2.54759,2.09029,2.53974,724693.51000774,0
+AVNT.US,D,20081215,000000,2.57183,2.57183,2.24527,2.26196,624575.37513034,0
+AVNT.US,D,20081216,000000,2.29455,2.47387,2.24527,2.44129,896849.42936579,0
+AVNT.US,D,20081217,000000,2.41695,2.53119,2.36807,2.44129,372857.78377695,0
+AVNT.US,D,20081218,000000,2.43314,2.49841,2.32713,2.40055,377245.78425437,0
+AVNT.US,D,20081219,000000,2.52305,2.65369,2.39231,2.49046,1037596.5568226,0
+AVNT.US,D,20081222,000000,2.5151,2.56388,2.12307,2.25362,576413.32577591,0
+AVNT.US,D,20081223,000000,2.30269,2.57183,2.24527,2.26196,541827.89456919,0
+AVNT.US,D,20081224,000000,2.29455,2.35982,2.26196,2.32713,184683.16659986,0
+AVNT.US,D,20081226,000000,2.35178,2.4251,2.26196,2.27757,287519.47776559,0
+AVNT.US,D,20081229,000000,2.26196,2.34313,2.13102,2.34313,758022.75254748,0
+AVNT.US,D,20081230,000000,2.32713,2.37572,2.22918,2.36807,671791.97186274,0
+AVNT.US,D,20081231,000000,2.35982,2.61277,2.25362,2.57183,570387.08411721,0
+AVNT.US,D,20090102,000000,2.59657,2.68628,2.49841,2.54759,644093.67398025,0
+AVNT.US,D,20090105,000000,2.6048,2.76795,2.45787,2.58038,1108087.7927254,0
+AVNT.US,D,20090106,000000,2.61277,2.77599,2.53974,2.70307,711917.67392997,0
+AVNT.US,D,20090107,000000,2.64534,2.76795,2.61277,2.71916,592991.34847586,0
+AVNT.US,D,20090108,000000,2.72721,2.89054,2.67852,2.89054,597092.04546255,0
+AVNT.US,D,20090109,000000,2.90664,2.90664,2.50656,2.53119,504165.66711409,0
+AVNT.US,D,20090112,000000,2.47387,2.55564,2.35178,2.44972,642988.26870559,0
+AVNT.US,D,20090113,000000,2.43314,2.44972,2.33527,2.40899,409562.33292957,0
+AVNT.US,D,20090114,000000,2.35178,2.41695,2.27757,2.27757,562048.1512387,0
+AVNT.US,D,20090115,000000,2.28631,2.38436,2.10649,2.35982,602043.44604772,0
+AVNT.US,D,20090116,000000,2.39231,2.39231,2.0737,2.12307,756003.47765864,0
+AVNT.US,D,20090120,000000,2.08225,2.09844,1.90222,1.90222,626519.25832303,0
+AVNT.US,D,20090121,000000,1.94326,2.04151,1.86178,1.99222,647615.68875863,0
+AVNT.US,D,20090122,000000,1.9354,1.96799,1.83715,1.88593,540935.41989583,0
+AVNT.US,D,20090123,000000,1.87798,1.9354,1.76383,1.82067,593808.43145309,0
+AVNT.US,D,20090126,000000,1.82067,1.91891,1.74734,1.82067,489760.7591154,0
+AVNT.US,D,20090127,000000,1.83715,1.90222,1.79642,1.80427,301622.81897968,0
+AVNT.US,D,20090128,000000,1.83715,1.89428,1.77993,1.79642,345413.16876394,0
+AVNT.US,D,20090129,000000,1.76383,1.84539,1.66558,1.66558,375982.46394047,0
+AVNT.US,D,20090130,000000,1.69011,1.77178,1.66558,1.67363,459608.15588112,0
+AVNT.US,D,20090202,000000,1.64104,1.80427,1.64104,1.77993,488424.08471874,0
+AVNT.US,D,20090203,000000,1.80427,1.8289,1.69011,1.74734,246734.60776036,0
+AVNT.US,D,20090204,000000,1.75559,1.86178,1.64938,1.73104,328464.30042345,0
+AVNT.US,D,20090205,000000,1.8128,2.02492,1.73919,1.98408,607718.19939327,0
+AVNT.US,D,20090206,000000,1.97594,2.24527,1.97594,2.13956,470585.79812499,0
+AVNT.US,D,20090209,000000,2.10649,2.31055,2.10649,2.27757,288992.67226067,0
+AVNT.US,D,20090210,000000,2.27001,2.35178,2.0737,2.08225,487003.86817229,0
+AVNT.US,D,20090211,000000,2.09029,2.23703,2.0737,2.15576,249798.1595216,0
+AVNT.US,D,20090212,000000,2.06575,2.13102,1.95151,2.09844,388772.56331211,0
+AVNT.US,D,20090213,000000,2.08225,2.13956,1.97594,1.99222,405929.26822038,0
+AVNT.US,D,20090217,000000,1.94326,1.95955,1.84539,1.88593,484899.01352024,0
+AVNT.US,D,20090218,000000,1.90222,1.94326,1.78817,1.87798,506372.40243661,0
+AVNT.US,D,20090219,000000,1.91047,1.95955,1.86178,1.90222,335867.96874699,0
+AVNT.US,D,20090220,000000,1.86178,2.00863,1.77993,1.82067,434699.35075629,0
+AVNT.US,D,20090223,000000,1.87798,1.9354,1.69836,1.70631,609151.66042688,0
+AVNT.US,D,20090224,000000,1.73104,1.87798,1.70631,1.71475,815743.24640604,0
+AVNT.US,D,20090225,000000,1.69011,1.69836,1.51049,1.59235,836716.40123036,0
+AVNT.US,D,20090226,000000,1.6167,1.69011,1.41283,1.4781,906600.42833712,0
+AVNT.US,D,20090227,000000,1.45357,1.46171,1.2495,1.31468,1014460.475364,0
+AVNT.US,D,20090302,000000,1.29849,1.43737,1.22496,1.22496,537175.00434852,0
+AVNT.US,D,20090303,000000,1.23301,1.2495,1.12681,1.20013,946047.60513898,0
+AVNT.US,D,20090304,000000,1.22496,1.2495,1.18384,1.20866,694853.68043183,0
+AVNT.US,D,20090305,000000,1.20866,1.40428,1.1596,1.16765,930684.00003109,0
+AVNT.US,D,20090306,000000,1.17579,1.22496,1.07782,1.13476,540054.1520962,0
+AVNT.US,D,20090309,000000,1.12681,1.19237,1.07782,1.09431,416622.66339361,0
+AVNT.US,D,20090310,000000,1.1432,1.24076,1.09431,1.22496,462873.4313699,0
+AVNT.US,D,20090311,000000,1.24076,1.27394,1.13476,1.18384,464135.7328771,0
+AVNT.US,D,20090312,000000,1.18384,1.46171,1.12681,1.42883,940891.42440615,0
+AVNT.US,D,20090313,000000,1.44502,1.45357,1.34745,1.36355,323356.00360575,0
+AVNT.US,D,20090316,000000,1.40428,1.46956,1.33931,1.3718,272859.8680907,0
+AVNT.US,D,20090317,000000,1.45357,1.59235,1.33067,1.59235,538802.03865604,0
+AVNT.US,D,20090318,000000,1.59235,1.75559,1.54298,1.70631,650017.01616177,0
+AVNT.US,D,20090319,000000,1.74734,1.79642,1.64938,1.69836,303147.97261671,0
+AVNT.US,D,20090320,000000,1.723,1.78817,1.55113,1.60826,836706.21316331,0
+AVNT.US,D,20090323,000000,1.66558,2.27757,1.63319,1.87798,823208.04313186,0
+AVNT.US,D,20090324,000000,1.83715,1.91891,1.65772,1.69011,473723.72277566,0
+AVNT.US,D,20090325,000000,1.71475,2.02492,1.71475,1.89428,971673.65018396,0
+AVNT.US,D,20090326,000000,1.9354,2.08225,1.90222,2.06575,723388.41861894,0
+AVNT.US,D,20090327,000000,2.02492,2.20483,1.96799,2.04151,494208.86918841,0
+AVNT.US,D,20090330,000000,2.00077,2.01687,1.82067,1.91891,445525.19080113,0
+AVNT.US,D,20090331,000000,1.95151,2.04151,1.86973,1.88593,478729.12011618,0
+AVNT.US,D,20090401,000000,1.85354,2.04151,1.82067,2.04151,362200.04683838,0
+AVNT.US,D,20090402,000000,2.13102,2.25362,2.13102,2.23703,537690.52054114,0
+AVNT.US,D,20090403,000000,2.23703,2.25362,2.11493,2.20483,343989.89579739,0
+AVNT.US,D,20090406,000000,2.17165,2.24527,2.11493,2.22918,420272.02901009,0
+AVNT.US,D,20090407,000000,2.18039,2.24527,1.96799,1.96799,496144.60192747,0
+AVNT.US,D,20090408,000000,1.99222,2.11493,1.96799,2.11493,240180.6242286,0
+AVNT.US,D,20090409,000000,2.18039,2.32713,2.18039,2.32713,615359.24967902,0
+AVNT.US,D,20090413,000000,2.30269,2.34313,2.22103,2.32713,250383.97337685,0
+AVNT.US,D,20090414,000000,2.27757,2.36807,2.18039,2.20483,403093.92916101,0
+AVNT.US,D,20090415,000000,2.18039,2.32713,2.18039,2.32713,232066.84763184,0
+AVNT.US,D,20090416,000000,2.35982,2.41695,2.24527,2.40899,397945.89888183,0
+AVNT.US,D,20090417,000000,2.4251,2.43314,2.36807,2.40055,425098.11637057,0
+AVNT.US,D,20090420,000000,2.32713,2.35178,2.09029,2.09844,324397.22405803,0
+AVNT.US,D,20090421,000000,2.08225,2.26196,2.08225,2.22918,447280.59475344,0
+AVNT.US,D,20090422,000000,2.23703,2.52305,2.17165,2.50656,704754.44398876,0
+AVNT.US,D,20090423,000000,2.5151,2.55564,2.34313,2.35178,813394.89695155,0
+AVNT.US,D,20090424,000000,2.37572,2.45787,2.31055,2.40899,558300.98017857,0
+AVNT.US,D,20090427,000000,2.31908,2.36807,2.17165,2.29455,327755.21095693,0
+AVNT.US,D,20090428,000000,2.19649,2.33527,2.19649,2.22103,241456.17022297,0
+AVNT.US,D,20090429,000000,2.23703,2.31055,2.18039,2.27757,442375.04047,0
+AVNT.US,D,20090430,000000,2.31055,2.39231,2.20483,2.23703,477506.55207046,0
+AVNT.US,D,20090501,000000,2.22918,2.31908,2.18804,2.27757,275515.89717004,0
+AVNT.US,D,20090504,000000,2.28631,2.39231,2.26196,2.35178,698270.75811962,0
+AVNT.US,D,20090505,000000,2.34313,2.44129,2.32713,2.4251,494677.5202726,0
+AVNT.US,D,20090506,000000,2.40899,2.53119,2.35982,2.52305,609727.28621507,0
+AVNT.US,D,20090507,000000,2.55564,2.78453,2.48202,2.50656,446207.79129333,0
+AVNT.US,D,20090508,000000,2.55564,2.85766,2.52305,2.84176,815952.10178051,0
+AVNT.US,D,20090511,000000,2.81692,2.8822,2.64534,2.65369,727882.37499366,0
+AVNT.US,D,20090512,000000,2.68628,2.89054,2.21229,2.38436,1505634.3193789,0
+AVNT.US,D,20090513,000000,2.34313,2.36807,2.15576,2.18039,622067.07302321,0
+AVNT.US,D,20090514,000000,2.20483,2.44972,2.11493,2.34313,582566.91827269,0
+AVNT.US,D,20090515,000000,2.33527,2.53119,2.31055,2.35178,623953.90304043,0
+AVNT.US,D,20090518,000000,2.35178,2.69443,2.35178,2.66213,628833.98715626,0
+AVNT.US,D,20090519,000000,2.67852,2.72721,2.53974,2.67852,666406.55962135,0
+AVNT.US,D,20090520,000000,2.71023,2.82507,2.61277,2.6211,558546.51259441,0
+AVNT.US,D,20090521,000000,2.56388,2.66213,2.53119,2.64534,413619.22122796,0
+AVNT.US,D,20090522,000000,2.66213,2.66213,2.58842,2.6048,261294.37437819,0
+AVNT.US,D,20090526,000000,2.58038,2.75146,2.47387,2.66213,759989.04948768,0
+AVNT.US,D,20090527,000000,2.62915,2.66213,2.56388,2.57183,328870.80429865,0
+AVNT.US,D,20090528,000000,2.59657,2.65369,2.44972,2.54759,311079.38281331,0
+AVNT.US,D,20090529,000000,2.54759,2.62915,2.44972,2.45787,543681.10396517,0
+AVNT.US,D,20090601,000000,2.45787,2.64534,2.45787,2.55564,688077.59703844,0
+AVNT.US,D,20090602,000000,2.54759,2.57183,2.49841,2.5151,705150.75979692,0
+AVNT.US,D,20090603,000000,2.44972,2.53119,2.35178,2.50656,585721.14383066,0
+AVNT.US,D,20090604,000000,2.52305,2.68628,2.49046,2.67018,567375.49149792,0
+AVNT.US,D,20090605,000000,2.71023,2.97986,2.70307,2.77599,801687.78910707,0
+AVNT.US,D,20090608,000000,2.77599,2.77599,2.47387,2.65369,624827.02038641,0
+AVNT.US,D,20090609,000000,2.67018,2.71916,2.58038,2.58842,450487.79826005,0
+AVNT.US,D,20090610,000000,2.62915,2.64534,2.5151,2.6048,582332.5927306,0
+AVNT.US,D,20090611,000000,2.62915,2.70307,2.59657,2.62915,399852.08622644,0
+AVNT.US,D,20090612,000000,2.61277,2.65369,2.56388,2.65369,231116.30097631,0
+AVNT.US,D,20090615,000000,2.61277,2.6211,2.37572,2.53119,645955.03382987,0
+AVNT.US,D,20090616,000000,2.57183,2.64534,2.5151,2.58842,946508.10576953,0
+AVNT.US,D,20090617,000000,2.58842,2.64534,2.49046,2.56388,534572.97202455,0
+AVNT.US,D,20090618,000000,2.54759,2.65369,2.44972,2.5151,482596.51036747,0
+AVNT.US,D,20090619,000000,2.57183,2.61277,2.40899,2.4251,897317.06164328,0
+AVNT.US,D,20090622,000000,2.40899,2.44972,2.30269,2.31908,674644.63063609,0
+AVNT.US,D,20090623,000000,2.33527,2.36807,2.24527,2.29455,300654.95261014,0
+AVNT.US,D,20090624,000000,2.32713,2.53119,2.18039,2.22103,451218.28266737,0
+AVNT.US,D,20090625,000000,2.20483,2.40899,2.10649,2.38436,302944.21127576,0
+AVNT.US,D,20090626,000000,2.31908,2.56388,2.24527,2.52305,1370813.5905238,0
+AVNT.US,D,20090629,000000,2.46583,2.54759,2.35982,2.35982,252716.02192406,0
+AVNT.US,D,20090630,000000,2.36807,2.40899,2.18804,2.21229,605837.48221627,0
+AVNT.US,D,20090701,000000,2.24527,2.43314,2.22103,2.35178,826885.93533607,0
+AVNT.US,D,20090702,000000,2.31055,2.38436,2.22103,2.26196,390411.82330008,0
+AVNT.US,D,20090706,000000,2.19649,2.40055,2.19649,2.34313,371933.72609573,0
+AVNT.US,D,20090707,000000,2.35178,2.35982,2.22103,2.26196,535821.01023789,0
+AVNT.US,D,20090708,000000,2.22918,2.33527,2.22918,2.31055,660297.79461957,0
+AVNT.US,D,20090709,000000,2.37572,2.37572,2.22918,2.25362,384589.34298233,0
+AVNT.US,D,20090710,000000,2.22918,2.30269,2.04151,2.13102,416447.42864039,0
+AVNT.US,D,20090713,000000,2.13956,2.50656,2.09844,2.44129,945402.70049486,0
+AVNT.US,D,20090714,000000,2.43314,2.46583,2.27001,2.40899,473279.52305238,0
+AVNT.US,D,20090715,000000,2.45787,2.5151,2.26196,2.44972,822865.72407906,0
+AVNT.US,D,20090716,000000,2.46583,2.5151,2.43314,2.47387,876620.00343595,0
+AVNT.US,D,20090717,000000,2.47387,2.55564,2.40055,2.5151,937345.97707357,0
+AVNT.US,D,20090720,000000,2.54759,2.74351,2.50656,2.68628,1941549.106534,0
+AVNT.US,D,20090721,000000,2.7599,2.83341,2.70307,2.81692,974841.12022909,0
+AVNT.US,D,20090722,000000,2.81692,3.00489,2.61277,2.98849,1452844.8499715,0
+AVNT.US,D,20090723,000000,2.99684,3.3233,2.97986,3.28277,1893972.8710348,0
+AVNT.US,D,20090724,000000,3.23339,3.54405,3.23339,3.47024,1410113.0403535,0
+AVNT.US,D,20090727,000000,3.55171,3.66616,3.44559,3.54405,909795.40616326,0
+AVNT.US,D,20090728,000000,3.55985,3.55985,3.41321,3.51147,560425.192158,0
+AVNT.US,D,20090729,000000,3.47024,3.65771,3.4292,3.60913,692228.21555367,0
+AVNT.US,D,20090730,000000,3.63356,3.65771,3.54405,3.63356,620618.32988902,0
+AVNT.US,D,20090731,000000,3.6745,3.6745,3.48673,3.50292,671530.13853961,0
+AVNT.US,D,20090803,000000,3.53542,3.6745,3.38857,3.62522,498316.69782202,0
+AVNT.US,D,20090804,000000,3.60078,3.96847,3.51147,3.83753,586730.78127508,0
+AVNT.US,D,20090805,000000,3.82958,3.91938,3.66616,3.69049,422766.06782336,0
+AVNT.US,D,20090806,000000,4.28658,4.28658,3.26588,3.73987,1616218.6555344,0
+AVNT.US,D,20090807,000000,3.83753,4.04208,3.69884,3.8867,1012818.158956,0
+AVNT.US,D,20090810,000000,3.86217,4.22965,3.86217,4.08272,828892.98454446,0
+AVNT.US,D,20090811,000000,4.06633,4.27049,4.00096,4.2215,1014970.8975231,0
+AVNT.US,D,20090812,000000,4.2378,4.45011,4.18882,4.36844,1052222.5458762,0
+AVNT.US,D,20090813,000000,4.42567,4.45826,4.36844,4.45011,733654.93378288,0
+AVNT.US,D,20090814,000000,4.45011,4.4826,4.32722,4.47475,530400.95856853,0
+AVNT.US,D,20090817,000000,4.39259,4.39259,4.12326,4.24575,631692.75876984,0
+AVNT.US,D,20090818,000000,4.21356,4.52353,4.21356,4.47475,568923.05888246,0
+AVNT.US,D,20090819,000000,4.40888,4.54012,4.35196,4.49103,394869.10263344,0
+AVNT.US,D,20090820,000000,4.49103,4.58085,4.40888,4.5725,530001.58634027,0
+AVNT.US,D,20090821,000000,4.63759,4.66241,4.43371,4.61334,742268.94447167,0
+AVNT.US,D,20090824,000000,4.63759,4.71149,4.56445,4.61334,397825.67969066,0
+AVNT.US,D,20090825,000000,4.62178,4.62944,4.46631,4.5888,692084.56380828,0
+AVNT.US,D,20090826,000000,4.5725,4.5725,4.44186,4.49103,640631.76879746,0
+AVNT.US,D,20090827,000000,4.49103,4.54786,4.21356,4.49899,1064144.6219354,0
+AVNT.US,D,20090828,000000,4.4826,4.63759,4.11521,4.31975,1182367.9707633,0
+AVNT.US,D,20090831,000000,4.2378,4.29503,4.08272,4.16409,740759.07293522,0
+AVNT.US,D,20090901,000000,4.1317,4.42567,4.08272,4.15624,1251709.992703,0
+AVNT.US,D,20090902,000000,4.1317,4.20501,4.08272,4.09881,316076.6297002,0
+AVNT.US,D,20090903,000000,4.12326,4.22965,4.04208,4.20501,583632.59008588,0
+AVNT.US,D,20090904,000000,4.20501,4.31975,4.09086,4.24575,393372.47558413,0
+AVNT.US,D,20090908,000000,4.27834,4.36009,4.15624,4.18067,684976.34942913,0
+AVNT.US,D,20090909,000000,4.20501,4.45826,4.20501,4.45011,699528.98440001,0
+AVNT.US,D,20090910,000000,4.47475,4.65408,4.36844,4.65408,894485.79781075,0
+AVNT.US,D,20090911,000000,4.60509,4.8336,4.60509,4.75223,533886.29630554,0
+AVNT.US,D,20090914,000000,4.85823,5.02185,4.75223,4.98083,1218074.0893452,0
+AVNT.US,D,20090915,000000,4.98083,5.24231,4.98083,5.22562,854059.5477656,0
+AVNT.US,D,20090916,000000,5.29915,5.57662,5.26676,5.56878,1042681.4210861,0
+AVNT.US,D,20090917,000000,5.56878,5.62579,5.33222,5.38925,1238819.0314676,0
+AVNT.US,D,20090918,000000,5.38925,5.38925,5.22562,5.33222,1087175.7663034,0
+AVNT.US,D,20090921,000000,5.28314,5.37276,5.16869,5.35617,400578.49540695,0
+AVNT.US,D,20090922,000000,5.45442,5.67487,5.42988,5.53638,658316.2155788,0
+AVNT.US,D,20090923,000000,5.57662,5.68282,5.4869,5.51959,359299.50414992,0
+AVNT.US,D,20090924,000000,5.53638,5.58507,5.29128,5.3973,549809.22629433,0
+AVNT.US,D,20090925,000000,5.38111,5.47876,5.28314,5.43794,423941.77076065,0
+AVNT.US,D,20090928,000000,5.52794,5.72376,5.47071,5.70697,782383.43966516,0
+AVNT.US,D,20090929,000000,5.72376,5.87079,5.50359,5.55218,895902.95793707,0
+AVNT.US,D,20090930,000000,5.57662,5.65063,5.25036,5.44627,976866.50795816,0
+AVNT.US,D,20091001,000000,5.3973,5.47876,4.98083,5.02185,858222.39196128,0
+AVNT.US,D,20091002,000000,4.94814,5.2744,4.89906,5.17713,625260.01323595,0
+AVNT.US,D,20091005,000000,5.22562,5.46246,5.22562,5.35617,711502.00079443,0
+AVNT.US,D,20091006,000000,5.42212,5.66663,5.34831,5.53638,1201825.1412108,0
+AVNT.US,D,20091007,000000,5.47071,5.58507,5.38925,5.45442,487582.55038059,0
+AVNT.US,D,20091008,000000,5.49516,5.60145,5.42988,5.4869,809056.81800265,0
+AVNT.US,D,20091009,000000,5.50359,5.54423,5.3973,5.50359,417625.16919109,0
+AVNT.US,D,20091012,000000,5.47876,5.54423,5.28314,5.35617,544211.90225834,0
+AVNT.US,D,20091013,000000,5.29128,5.47876,5.2744,5.38111,1176926.5241531,0
+AVNT.US,D,20091014,000000,5.47876,5.51155,5.42212,5.47071,817187.91431339,0
+AVNT.US,D,20091015,000000,5.42212,5.55218,5.38111,5.44627,476345.11242703,0
+AVNT.US,D,20091016,000000,5.40514,5.40514,4.96434,5.22562,772974.75974664,0
+AVNT.US,D,20091019,000000,5.2744,5.37276,5.20118,5.32378,450752.68800329,0
+AVNT.US,D,20091020,000000,5.32378,5.32378,5.11138,5.20913,406357.16703638,0
+AVNT.US,D,20091021,000000,5.1844,5.35617,4.96434,4.98897,544955.63115283,0
+AVNT.US,D,20091022,000000,4.96434,5.2744,4.91536,5.20118,561301.36592411,0
+AVNT.US,D,20091023,000000,5.24231,5.30748,4.9397,4.94814,485534.74890402,0
+AVNT.US,D,20091026,000000,4.97267,5.11952,4.8174,4.89906,564959.90080092,0
+AVNT.US,D,20091027,000000,4.90712,4.98083,4.77676,4.78482,532193.03956222,0
+AVNT.US,D,20091028,000000,4.75223,4.85823,4.61334,4.63759,579573.6641741,0
+AVNT.US,D,20091029,000000,4.68695,4.89906,4.67076,4.76047,385172.10041747,0
+AVNT.US,D,20091030,000000,4.6949,4.71149,4.54786,4.55611,730169.59604587,0
+AVNT.US,D,20091102,000000,4.58085,4.72779,4.45011,4.56445,379590.05848205,0
+AVNT.US,D,20091103,000000,4.54012,4.74378,4.49899,4.71944,438904.98483356,0
+AVNT.US,D,20091104,000000,4.8174,5.22562,4.6949,5.12777,1052705.4602543,0
+AVNT.US,D,20091105,000000,5.19313,5.38111,5.12777,5.30748,783138.37543339,0
+AVNT.US,D,20091106,000000,5.24231,5.42212,5.06269,5.22562,616812.06804002,0
+AVNT.US,D,20091109,000000,5.28314,5.3973,5.24231,5.38925,669761.49010015,0
+AVNT.US,D,20091110,000000,5.33222,5.42212,5.08713,5.22562,846009.95599124,0
+AVNT.US,D,20091111,000000,5.31553,5.45442,5.20118,5.33987,378490.7660476,0
+AVNT.US,D,20091112,000000,5.30748,5.44627,5.1844,5.23387,771178.60352614,0
+AVNT.US,D,20091113,000000,5.24231,5.40514,5.13572,5.32378,410103.31928981,0
+AVNT.US,D,20091116,000000,5.36432,5.47071,5.25036,5.38925,854011.66385047,0
+AVNT.US,D,20091117,000000,5.38111,5.44627,5.31553,5.38925,834227.45645062,0
+AVNT.US,D,20091118,000000,5.37276,5.71601,5.30748,5.65063,866210.85533336,0
+AVNT.US,D,20091119,000000,5.60145,5.62579,5.41359,5.54423,759741.47945843,0
+AVNT.US,D,20091120,000000,5.51155,5.71601,5.51155,5.65818,593728.96453012,0
+AVNT.US,D,20091123,000000,5.74025,5.95217,5.71601,5.91977,1166806.7171547,0
+AVNT.US,D,20091124,000000,5.91977,5.9444,5.83025,5.89561,909344.07479305,0
+AVNT.US,D,20091125,000000,5.95217,6.00183,5.81386,5.90358,462932.52215878,0
+AVNT.US,D,20091127,000000,5.60145,5.84615,5.59312,5.74025,332093.28990583,0
+AVNT.US,D,20091130,000000,5.76469,5.89561,5.71601,5.86254,927201.71871421,0
+AVNT.US,D,20091201,000000,5.93635,6.04217,5.91977,6.01772,750936.95191584,0
+AVNT.US,D,20091202,000000,6.00183,6.13177,5.96079,6.09124,617094.27749724,0
+AVNT.US,D,20091203,000000,6.14836,6.18096,5.89561,5.91143,657314.728588,0
+AVNT.US,D,20091204,000000,6.083,6.23828,5.83811,6.03392,564996.57784229,0
+AVNT.US,D,20091207,000000,6.05042,6.17281,5.97699,6.12413,271867.55036025,0
+AVNT.US,D,20091208,000000,6.083,6.14032,5.96079,5.98524,328256.46385568,0
+AVNT.US,D,20091209,000000,5.97699,6.06671,5.84615,6.03392,256305.27794495,0
+AVNT.US,D,20091210,000000,6.12413,6.12413,5.79717,5.84615,383762.07193807,0
+AVNT.US,D,20091211,000000,5.91977,5.9444,5.69136,5.89561,402326.76771233,0
+AVNT.US,D,20091214,000000,5.87903,5.95217,5.74839,5.95217,435127.24957229,0
+AVNT.US,D,20091215,000000,5.86254,5.92782,5.78922,5.80591,624286.03402618,0
+AVNT.US,D,20091216,000000,5.87079,5.87079,5.60941,5.81386,786993.54000423,0
+AVNT.US,D,20091217,000000,5.76469,5.81386,5.65818,5.75635,632257.17768428,0
+AVNT.US,D,20091218,000000,5.87079,5.87079,5.45442,5.51959,1832767.0394393,0
+AVNT.US,D,20091221,000000,5.55218,5.75635,5.49516,5.72376,614737.77758911,0
+AVNT.US,D,20091222,000000,5.72376,5.96079,5.71601,5.9444,559800.66364798,0
+AVNT.US,D,20091223,000000,6.00938,6.10735,5.96875,6.05846,501158.14972162,0
+AVNT.US,D,20091224,000000,6.05042,6.16486,5.96079,6.14836,197600.6168096,0
+AVNT.US,D,20091228,000000,6.19725,6.19725,6.04217,6.12413,283785.55119261,0
+AVNT.US,D,20091229,000000,6.12413,6.20559,6.07514,6.14836,294314.91848638,0
+AVNT.US,D,20091230,000000,6.19725,6.26301,6.13177,6.26301,332770.7963645,0
+AVNT.US,D,20091231,000000,6.29541,6.31964,6.09949,6.09949,422318.81167996,0
+AVNT.US,D,20100104,000000,6.23032,6.49937,6.1893,6.49151,928703.43979702,0
+AVNT.US,D,20100105,000000,6.50762,6.58907,6.45058,6.53235,807862.77654467,0
+AVNT.US,D,20100106,000000,6.49151,6.57269,6.35263,6.39337,995622.73939292,0
+AVNT.US,D,20100107,000000,6.36903,6.43399,6.23032,6.40965,304335.90123447,0
+AVNT.US,D,20100108,000000,6.39337,6.49937,6.33614,6.49937,463418.49295695,0
+AVNT.US,D,20100111,000000,7.2264,7.2264,6.75271,6.94047,2123008.7687201,0
+AVNT.US,D,20100112,000000,6.98935,6.98935,6.71158,6.71158,1053920.8966531,0
+AVNT.US,D,20100113,000000,6.81798,6.87519,6.73631,6.83368,918942.25275866,0
+AVNT.US,D,20100114,000000,6.84272,6.92398,6.83368,6.89139,784554.51675301,0
+AVNT.US,D,20100115,000000,6.93202,6.97306,6.81798,6.95687,1090151.7006879,0
+AVNT.US,D,20100119,000000,6.98141,7.14483,6.92398,6.94047,1315493.4052617,0
+AVNT.US,D,20100120,000000,6.94047,6.94047,6.70373,6.70373,842496.0916665,0
+AVNT.US,D,20100121,000000,6.69586,6.77744,6.40965,6.45058,866674.41238402,0
+AVNT.US,D,20100122,000000,6.45863,6.49151,6.30365,6.36078,1063937.8041744,0
+AVNT.US,D,20100125,000000,6.40965,6.46698,6.10735,6.12413,1167568.7845698,0
+AVNT.US,D,20100126,000000,6.09949,6.09949,5.91143,5.91977,882136.84174227,0
+AVNT.US,D,20100127,000000,5.89561,6.09124,5.83025,6.05846,713701.60447002,0
+AVNT.US,D,20100128,000000,6.09124,6.13177,5.91977,6.02607,656630.09048241,0
+AVNT.US,D,20100129,000000,6.07514,6.34428,6.02607,6.083,898934.92669046,0
+AVNT.US,D,20100201,000000,6.16486,6.28706,6.10735,6.21403,647530.10899543,0
+AVNT.US,D,20100202,000000,6.21403,6.29541,6.12413,6.13177,588077.64373878,0
+AVNT.US,D,20100203,000000,6.11578,6.17281,5.78088,6.14836,1180292.6615056,0
+AVNT.US,D,20100204,000000,6.09124,6.35263,5.79717,5.99309,1129237.2011096,0
+AVNT.US,D,20100205,000000,6.01772,6.083,5.65818,5.79717,1133316.5031555,0
+AVNT.US,D,20100208,000000,5.80591,6.09124,5.72376,5.75635,800066.8676398,0
+AVNT.US,D,20100209,000000,5.72376,5.91977,5.72376,5.84615,783881.08552117,0
+AVNT.US,D,20100210,000000,5.83025,5.9444,5.7318,5.81386,817056.48824848,0
+AVNT.US,D,20100211,000000,5.78088,5.89561,5.71601,5.83025,933776.07838007,0
+AVNT.US,D,20100212,000000,5.75635,6.13177,5.72376,6.12413,979665.16997615,0
+AVNT.US,D,20100216,000000,6.28706,6.46698,6.16486,6.46698,936803.97190663,0
+AVNT.US,D,20100217,000000,6.51586,6.5405,6.43399,6.52391,749076.61087292,0
+AVNT.US,D,20100218,000000,6.49151,6.68714,6.49151,6.68714,750811.63869115,0
+AVNT.US,D,20100219,000000,6.67084,6.73631,6.43399,6.63816,823402.63521246,0
+AVNT.US,D,20100222,000000,6.69586,6.70373,6.53235,6.68714,485952.45965297,0
+AVNT.US,D,20100223,000000,6.66299,6.68714,6.5405,6.58133,707258.67086908,0
+AVNT.US,D,20100224,000000,6.63011,6.73631,6.58907,6.679,448038.58694179,0
+AVNT.US,D,20100225,000000,6.58907,6.6464,6.43399,6.63011,497035.03898742,0
+AVNT.US,D,20100226,000000,6.61381,6.62197,6.45058,6.49151,567017.89034455,0
+AVNT.US,D,20100301,000000,6.53235,6.85057,6.48327,6.82633,904864.38171219,0
+AVNT.US,D,20100302,000000,6.86667,6.99731,6.78519,6.92398,1239903.0418015,0
+AVNT.US,D,20100303,000000,6.92398,6.98141,6.79344,6.80178,671732.88107387,0
+AVNT.US,D,20100304,000000,6.80178,6.95687,6.72816,6.89139,464752.11093349,0
+AVNT.US,D,20100305,000000,6.94047,6.96511,6.79344,6.94047,1096291.0298909,0
+AVNT.US,D,20100308,000000,6.94852,7.04667,6.84272,7.03029,1165988.6153707,0
+AVNT.US,D,20100309,000000,7.01399,7.16918,6.98935,7.14483,808147.0236153,0
+AVNT.US,D,20100310,000000,7.04667,7.3485,7.04667,7.20157,716625.5797127,0
+AVNT.US,D,20100311,000000,7.16053,7.25054,6.5566,7.25054,489093.44072378,0
+AVNT.US,D,20100312,000000,7.26693,7.26693,7.08721,7.2264,672099.65148758,0
+AVNT.US,D,20100315,000000,7.18546,7.20157,7.02223,7.16053,478818.7751062,0
+AVNT.US,D,20100316,000000,7.20991,7.20991,7.07927,7.17732,590914.00160486,0
+AVNT.US,D,20100317,000000,7.16918,7.25054,7.07092,7.16053,554716.8181912,0
+AVNT.US,D,20100318,000000,7.16053,7.30796,7.12804,7.29972,535009.02129419,0
+AVNT.US,D,20100319,000000,7.75692,8.53941,7.71578,8.43487,6393442.0088398,0
+AVNT.US,D,20100322,000000,8.40209,8.63128,8.25456,8.49169,2424495.0676012,0
+AVNT.US,D,20100323,000000,8.3695,8.49926,8.32886,8.47502,1962860.5051843,0
+AVNT.US,D,20100324,000000,8.39452,8.49169,8.18143,8.46677,1217420.0154407,0
+AVNT.US,D,20100325,000000,8.53223,8.69606,8.20558,8.21315,1816995.9116495,0
+AVNT.US,D,20100326,000000,8.27075,8.40905,8.21315,8.22177,1128619.8042465,0
+AVNT.US,D,20100329,000000,8.25456,8.43487,8.22177,8.41798,892143.56119649,0
+AVNT.US,D,20100330,000000,8.40905,8.53941,8.39452,8.4592,964089.65307368,0
+AVNT.US,D,20100331,000000,8.41798,8.68144,8.34525,8.36115,1589305.8576213,0
+AVNT.US,D,20100401,000000,8.40905,8.54843,8.31237,8.49926,1213710.5402287,0
+AVNT.US,D,20100405,000000,8.56581,8.59014,8.40209,8.54843,1156737.8504914,0
+AVNT.US,D,20100406,000000,8.53941,8.94105,8.50828,8.9328,1020735.3058587,0
+AVNT.US,D,20100407,000000,8.8695,9.14776,8.79244,9.13922,1919803.6962275,0
+AVNT.US,D,20100408,000000,9.12185,9.15453,8.8695,8.94949,998077.04474471,0
+AVNT.US,D,20100409,000000,8.92534,9.06226,8.88627,9.02811,530820.7069309,0
+AVNT.US,D,20100412,000000,9.00808,9.12951,9.00808,9.06226,832377.30347476,0
+AVNT.US,D,20100413,000000,9.01487,9.46008,8.96637,9.39139,1303808.7111647,0
+AVNT.US,D,20100414,000000,9.44439,9.51407,9.18388,9.3266,1052281.6366652,0
+AVNT.US,D,20100415,000000,9.33543,9.59455,9.23404,9.36782,885427.58739866,0
+AVNT.US,D,20100416,000000,9.44439,9.46008,8.99091,9.1037,1148359.1841514,0
+AVNT.US,D,20100419,000000,9.07886,9.29214,8.94949,9.24336,1509917.3827657,0
+AVNT.US,D,20100420,000000,9.22619,9.53076,9.18388,9.53076,736214.17622525,0
+AVNT.US,D,20100421,000000,9.56413,9.65934,9.35899,9.51407,714771.35151003,0
+AVNT.US,D,20100422,000000,9.35899,9.57689,9.21755,9.54843,688681.74941437,0
+AVNT.US,D,20100423,000000,9.6132,9.62204,9.3953,9.58868,653280.25403714,0
+AVNT.US,D,20100426,000000,9.63382,9.64364,9.40611,9.44439,743632.10784265,0
+AVNT.US,D,20100427,000000,9.40021,9.46008,9.06226,9.07032,965448.74121784,0
+AVNT.US,D,20100428,000000,9.12951,9.54057,9.03567,9.41297,659234.1604198,0
+AVNT.US,D,20100429,000000,9.47775,9.57002,9.33543,9.54057,956815.37320165,0
+AVNT.US,D,20100430,000000,9.52193,9.58474,9.23404,9.23404,954868.43358884,0
+AVNT.US,D,20100503,000000,9.27634,9.46892,9.20882,9.44439,648731.28210035,0
+AVNT.US,D,20100504,000000,9.31757,9.3266,8.8425,8.96637,1224343.8258063,0
+AVNT.US,D,20100505,000000,8.00191,8.60733,7.14483,8.31237,2670939.3154508,0
+AVNT.US,D,20100506,000000,8.30442,8.50828,7.03029,8.10036,1863772.3838855,0
+AVNT.US,D,20100507,000000,8.07523,8.22973,7.52016,7.69136,1309574.138307,0
+AVNT.US,D,20100510,000000,8.25456,8.55737,8.22177,8.49169,1683153.2372309,0
+AVNT.US,D,20100511,000000,8.38579,9.04421,8.25456,8.80883,1215568.8436582,0
+AVNT.US,D,20100512,000000,8.87783,9.51407,8.79244,9.45224,2143353.3198075,0
+AVNT.US,D,20100513,000000,9.43751,9.70743,9.39139,9.50524,1228985.5091532,0
+AVNT.US,D,20100514,000000,9.36782,9.38353,8.87783,9.01487,1528475.9656999,0
+AVNT.US,D,20100517,000000,9.07886,9.42868,8.85075,9.12951,1191642.1681967,0
+AVNT.US,D,20100518,000000,9.30971,9.47775,8.94949,9.01487,1299115.0686759,0
+AVNT.US,D,20100519,000000,8.95813,9.01487,8.60733,8.75966,1155839.2629778,0
+AVNT.US,D,20100520,000000,8.42574,8.45078,7.7899,7.79766,2069233.0944224,0
+AVNT.US,D,20100521,000000,7.60174,8.19733,7.52831,7.96098,1883764.427853,0
+AVNT.US,D,20100524,000000,7.93665,7.98561,7.75692,7.78146,999992.40134966,0
+AVNT.US,D,20100525,000000,7.50387,7.70794,7.27508,7.69136,1539306.8997782,0
+AVNT.US,D,20100526,000000,7.79766,8.06767,7.74063,7.79766,1649994.1354108,0
+AVNT.US,D,20100527,000000,8.05903,8.3376,7.87942,8.32021,964653.05318143,0
+AVNT.US,D,20100528,000000,8.31237,8.32886,8.04244,8.15739,814400.45916916,0
+AVNT.US,D,20100601,000000,8.03479,8.15739,7.69989,7.70794,1329120.9637447,0
+AVNT.US,D,20100602,000000,7.73228,7.75692,7.38982,7.52016,1955598.4509928,0
+AVNT.US,D,20100603,000000,7.65062,7.83858,7.4711,7.64267,1213365.1647558,0
+AVNT.US,D,20100604,000000,7.42222,7.55286,7.29147,7.32426,1951905.2766879,0
+AVNT.US,D,20100607,000000,7.3485,7.42222,7.07092,7.08721,1869340.162527,0
+AVNT.US,D,20100608,000000,7.11175,7.20157,6.94047,7.1361,1413265.228298,0
+AVNT.US,D,20100609,000000,7.2264,7.48739,7.03834,7.11175,1121082.6722447,0
+AVNT.US,D,20100610,000000,7.26693,7.4711,7.18546,7.4711,999856.90005792,0
+AVNT.US,D,20100611,000000,7.36518,7.60174,7.29147,7.58564,740686.73765918,0
+AVNT.US,D,20100614,000000,7.67516,7.92014,7.57739,7.62608,739952.17802504,0
+AVNT.US,D,20100615,000000,7.72462,7.96098,7.56935,7.94469,746679.35869661,0
+AVNT.US,D,20100616,000000,7.82238,7.96952,7.67516,7.96098,843606.59097469,0
+AVNT.US,D,20100617,000000,7.96098,7.98561,7.64267,7.83858,1107063.8919871,0
+AVNT.US,D,20100618,000000,7.87127,8.07523,7.83858,7.95304,1221379.0982955,0
+AVNT.US,D,20100621,000000,8.08358,8.14904,7.75692,7.83858,972319.57363479,0
+AVNT.US,D,20100622,000000,7.90415,8.14904,7.82238,7.9122,1755168.607964,0
+AVNT.US,D,20100623,000000,7.89571,8.01035,7.70794,7.93665,1255876.9121256,0
+AVNT.US,D,20100624,000000,7.83858,7.86302,7.40591,7.41407,1141104.2616067,0
+AVNT.US,D,20100625,000000,7.43066,7.62608,7.28362,7.44655,2710843.936463,0
+AVNT.US,D,20100628,000000,7.43841,7.54481,7.29147,7.36518,871583.02308758,0
+AVNT.US,D,20100629,000000,7.21795,7.26693,6.95687,7.01399,1330896.7438311,0
+AVNT.US,D,20100630,000000,6.99691,7.24357,6.84105,6.87392,813931.80808497,0
+AVNT.US,D,20100701,000000,6.86667,6.91583,6.40151,6.54826,1879876.6614677,0
+AVNT.US,D,20100702,000000,6.58133,6.59762,6.26301,6.37717,929124.2069661,0
+AVNT.US,D,20100706,000000,6.57269,6.61381,6.02607,6.07514,1495889.4332479,0
+AVNT.US,D,20100707,000000,6.2218,6.86667,6.1893,6.86667,2011614.4812343,0
+AVNT.US,D,20100708,000000,6.94047,7.17732,6.87519,7.15269,1187686.1417621,0
+AVNT.US,D,20100709,000000,7.11175,7.32426,7.11175,7.29972,716928.16530401,0
+AVNT.US,D,20100712,000000,7.28362,7.39757,7.03834,7.06296,524727.22402969,0
+AVNT.US,D,20100713,000000,7.2264,7.49583,7.20157,7.44655,832124.63941197,0
+AVNT.US,D,20100714,000000,7.43066,7.52831,7.34064,7.52831,742159.93215426,0
+AVNT.US,D,20100715,000000,7.5607,7.5607,7.1039,7.20157,963798.27435613,0
+AVNT.US,D,20100716,000000,7.1039,7.15269,6.83368,6.85871,1087912.3635509,0
+AVNT.US,D,20100719,000000,6.86667,6.94047,6.76105,6.94047,1017821.5186831,0
+AVNT.US,D,20100720,000000,6.91583,7.47935,6.85057,7.39757,1769913.7974021,0
+AVNT.US,D,20100721,000000,7.48739,7.65896,7.32426,7.61009,1606090.6980823,0
+AVNT.US,D,20100722,000000,7.74063,8.20558,7.65896,8.19733,1727986.8450808,0
+AVNT.US,D,20100723,000000,8.12451,8.48365,8.01035,8.42574,953864.90898465,0
+AVNT.US,D,20100726,000000,8.48365,8.54843,8.14061,8.5235,1310686.6752285,0
+AVNT.US,D,20100727,000000,8.57493,8.79244,8.30442,8.38579,943671.74790346,0
+AVNT.US,D,20100728,000000,8.3376,8.53941,8.2466,8.36115,696119.03835916,0
+AVNT.US,D,20100729,000000,8.43487,8.71078,8.19733,8.42574,735782.20218243,0
+AVNT.US,D,20100730,000000,8.23817,8.53941,8.12451,8.41798,738899.75069901,0
+AVNT.US,D,20100802,000000,8.63128,9.60928,8.58209,9.35899,2951625.6566475,0
+AVNT.US,D,20100803,000000,9.3266,9.35899,8.82463,9.1617,1222229.8018939,0
+AVNT.US,D,20100804,000000,9.25103,9.48659,9.07032,9.15453,1014080.4604632,0
+AVNT.US,D,20100805,000000,9.06226,9.14776,8.8425,8.96637,919670.69955257,0
+AVNT.US,D,20100806,000000,8.80883,8.96637,8.56581,8.80079,807533.70197902,0
+AVNT.US,D,20100809,000000,8.90865,9.12951,8.71883,9.04421,642492.10984036,0
+AVNT.US,D,20100810,000000,8.8695,8.98424,8.63932,8.75966,858008.44255327,0
+AVNT.US,D,20100811,000000,8.50828,8.50828,8.20558,8.2466,1309676.0189775,0
+AVNT.US,D,20100812,000000,8.01035,8.34525,7.96952,8.2466,750954.27162981,0
+AVNT.US,D,20100813,000000,8.18143,8.22973,7.94469,7.94469,805903.61125139,0
+AVNT.US,D,20100816,000000,7.78146,8.34525,7.6837,8.05098,1216787.336477,0
+AVNT.US,D,20100817,000000,8.21315,8.46677,8.12451,8.39452,927266.92234332,0
+AVNT.US,D,20100818,000000,8.38579,8.53941,8.20558,8.41798,730749.29706088,0
+AVNT.US,D,20100819,000000,8.37872,8.42574,7.98561,8.00191,752523.23395515,0
+AVNT.US,D,20100820,000000,7.96098,8.06767,7.7899,7.90415,569313.26185039,0
+AVNT.US,D,20100823,000000,7.96098,8.05903,7.59359,7.60174,762126.50595428,0
+AVNT.US,D,20100824,000000,7.48739,7.67516,7.3485,7.49583,801199.78069549,0
+AVNT.US,D,20100825,000000,7.42222,7.65896,7.35665,7.64267,723429.17088713,0
+AVNT.US,D,20100826,000000,7.9283,8.16514,7.66692,7.72462,973660.32325827,0
+AVNT.US,D,20100827,000000,7.87942,8.04244,7.65896,8.00191,681279.09989753,0
+AVNT.US,D,20100830,000000,7.96952,8.12451,7.88776,7.88776,865305.13617281,0
+AVNT.US,D,20100831,000000,7.86155,8.16446,7.70636,7.9598,761078.15385508,0
+AVNT.US,D,20100901,000000,8.14904,8.67211,7.99358,8.63128,1297773.3002457,0
+AVNT.US,D,20100902,000000,8.6143,8.65572,8.4592,8.63932,724414.35697065,0
+AVNT.US,D,20100903,000000,8.78341,9.00808,8.69606,8.87783,680708.56814286,0
+AVNT.US,D,20100907,000000,8.80079,8.80079,8.3376,8.37872,1034668.5063531,0
+AVNT.US,D,20100908,000000,8.45078,8.80079,8.42574,8.59014,771690.04449192,0
+AVNT.US,D,20100909,000000,8.76595,8.80079,8.34525,8.47502,525020.64036067,0
+AVNT.US,D,20100910,000000,8.49169,8.69606,8.47502,8.49926,932686.97401267,0
+AVNT.US,D,20100913,000000,8.64777,8.76595,8.5235,8.7522,995044.05718461,0
+AVNT.US,D,20100914,000000,8.68144,8.94949,8.41798,8.88627,1323059.0638512,0
+AVNT.US,D,20100915,000000,8.92534,8.99955,8.66386,8.88627,1138459.4394013,0
+AVNT.US,D,20100916,000000,8.83397,9.1037,8.77537,8.90865,806407.92057026,0
+AVNT.US,D,20100917,000000,9.02339,9.57002,8.80883,9.15453,1678685.7698304,0
+AVNT.US,D,20100920,000000,9.22619,9.39139,9.09515,9.30971,932649.27816459,0
+AVNT.US,D,20100921,000000,9.3266,9.51407,9.17613,9.34917,931185.25292985,0
+AVNT.US,D,20100922,000000,9.31757,9.53076,9.20882,9.39139,953770.15996111,0
+AVNT.US,D,20100923,000000,9.26761,9.64364,9.11232,9.1934,1312333.0668634,0
+AVNT.US,D,20100924,000000,9.37567,9.64364,9.3266,9.61811,769904.07633847,0
+AVNT.US,D,20100927,000000,9.78301,10.1403,9.62499,9.96271,1488076.204629,0
+AVNT.US,D,20100928,000000,10.0284,10.2473,9.80755,10.2306,2158673.1162271,0
+AVNT.US,D,20100929,000000,10.156,10.2796,9.9361,10.0441,1321589.944583,0
+AVNT.US,D,20100930,000000,10.1707,10.1972,9.55922,9.86645,1279340.0305363,0
+AVNT.US,D,20101001,000000,10.0108,10.1403,9.8704,9.92734,713555.91511124,0
+AVNT.US,D,20101004,000000,9.85369,9.92734,9.60928,9.81639,1056150.045723,0
+AVNT.US,D,20101005,000000,9.98614,10.4013,9.92043,10.3365,1093619.718711,0
+AVNT.US,D,20101006,000000,10.419,10.4269,10.2395,10.3365,1062811.0039589,0
+AVNT.US,D,20101007,000000,10.4013,10.4917,10.1227,10.4092,1216045.645196,0
+AVNT.US,D,20101008,000000,10.4269,10.6487,10.3278,10.5653,1109925.7200208,0
+AVNT.US,D,20101011,000000,10.5839,10.6223,10.3838,10.4269,774588.54956698,0
+AVNT.US,D,20101012,000000,10.3621,10.5094,10.156,10.4269,999133.54729754,0
+AVNT.US,D,20101013,000000,10.5574,10.7606,10.4446,10.7292,1137332.6391857,0
+AVNT.US,D,20101014,000000,10.7449,10.9825,10.6487,10.9167,1199793.6406415,0
+AVNT.US,D,20101015,000000,10.8029,10.8607,10.419,10.4671,1529170.7918725,0
+AVNT.US,D,20101018,000000,10.4671,10.5751,10.3189,10.5191,1298576.119929,0
+AVNT.US,D,20101019,000000,10.2709,10.4092,9.96271,10.0843,1398817.5304177,0
+AVNT.US,D,20101020,000000,10.1658,10.371,10.0598,10.2473,1247847.6964853,0
+AVNT.US,D,20101021,000000,10.2895,10.4269,10.1492,10.371,1141072.6785989,0
+AVNT.US,D,20101022,000000,10.4269,10.4917,10.2709,10.3189,574490.83752401,0
+AVNT.US,D,20101025,000000,10.3798,10.5986,10.371,10.5094,1049898.6477827,0
+AVNT.US,D,20101026,000000,10.3838,10.6066,10.2974,10.4269,924154.46786025,0
+AVNT.US,D,20101027,000000,10.3365,10.476,10.1658,10.4504,890788.54827914,0
+AVNT.US,D,20101028,000000,10.5574,10.5839,10.2089,10.3189,524578.4782508,0
+AVNT.US,D,20101029,000000,10.2522,10.7391,10.2208,10.5476,1008690.972995,0
+AVNT.US,D,20101101,000000,10.6546,11.0463,10.5751,10.7528,1660660.0228031,0
+AVNT.US,D,20101102,000000,10.9324,10.9324,10.6801,10.8185,1064733.4922108,0
+AVNT.US,D,20101103,000000,10.8451,10.8854,10.5751,10.7695,1150256.2022357,0
+AVNT.US,D,20101104,000000,10.8451,11.4222,10.8451,11.1052,3491749.0875996,0
+AVNT.US,D,20101105,000000,11.2445,11.2445,10.7606,10.9167,1668194.0983849,0
+AVNT.US,D,20101108,000000,10.8029,11.0296,10.7528,10.9255,1020178.0185913,0
+AVNT.US,D,20101109,000000,10.9893,11.006,10.5398,10.631,1276490.428183,0
+AVNT.US,D,20101110,000000,10.6223,10.8264,10.4504,10.8185,1287053.4160981,0
+AVNT.US,D,20101111,000000,10.6645,10.687,10.4593,10.4917,1197902.7353975,0
+AVNT.US,D,20101112,000000,10.371,10.4446,10.0903,10.1492,1074889.9762506,0
+AVNT.US,D,20101115,000000,10.2089,10.3189,10.0843,10.098,818217.92789191,0
+AVNT.US,D,20101116,000000,9.96271,10.0038,9.67505,9.75062,1289229.5872195,0
+AVNT.US,D,20101117,000000,9.71529,9.7997,9.45224,9.49542,1192740.4418245,0
+AVNT.US,D,20101118,000000,9.68977,9.92043,9.6505,9.76633,784482.18147697,0
+AVNT.US,D,20101119,000000,9.65934,9.91155,9.57689,9.8704,458532.29600089,0
+AVNT.US,D,20101122,000000,9.77515,10.0038,9.59455,9.91155,1008702.1798687,0
+AVNT.US,D,20101123,000000,9.76633,9.84779,9.46892,9.6505,905601.99776645,0
+AVNT.US,D,20101124,000000,9.75749,10.2895,9.7251,10.2895,1048714.7943917,0
+AVNT.US,D,20101126,000000,10.156,10.2473,10.098,10.1658,220466.71449138,0
+AVNT.US,D,20101129,000000,10.1137,10.2012,9.92734,10.098,742657.10982619,0
+AVNT.US,D,20101130,000000,9.9911,10.2767,9.9911,10.1707,1653441.7772998,0
+AVNT.US,D,20101201,000000,10.3798,10.6645,10.3798,10.5986,1618177.8208277,0
+AVNT.US,D,20101202,000000,10.6487,10.7292,10.5398,10.6143,1154711.4439557,0
+AVNT.US,D,20101203,000000,10.4917,10.6487,10.4357,10.6066,551110.24245632,0
+AVNT.US,D,20101206,000000,10.5909,10.6409,10.5094,10.5094,949744.85467057,0
+AVNT.US,D,20101207,000000,10.6645,10.7371,10.4847,10.5191,1238678.4361425,0
+AVNT.US,D,20101208,000000,10.5398,10.687,10.3278,10.5094,858436.34136928,0
+AVNT.US,D,20101209,000000,10.5986,10.6143,10.3838,10.4917,648651.81517738,0
+AVNT.US,D,20101210,000000,10.5004,10.5751,10.3464,10.5398,522932.08661589,0
+AVNT.US,D,20101213,000000,10.6546,10.7782,10.4917,10.5574,959778.06309911,0
+AVNT.US,D,20101214,000000,10.6066,10.6713,10.5094,10.5751,434342.76840962,0
+AVNT.US,D,20101215,000000,10.5398,10.7528,10.4671,10.476,726543.66298361,0
+AVNT.US,D,20101216,000000,10.4897,10.7214,10.3838,10.63,573327.36026717,0
+AVNT.US,D,20101217,000000,10.5986,10.8451,10.5094,10.8264,891271.46265721,0
+AVNT.US,D,20101220,000000,10.8451,10.8854,10.5839,10.7371,1002308.1489896,0
+AVNT.US,D,20101221,000000,10.7695,11.2945,10.6801,10.9746,707102.79344326,0
+AVNT.US,D,20101222,000000,10.9648,10.9825,10.6223,10.8362,937682.18328614,0
+AVNT.US,D,20101223,000000,10.8362,10.9579,10.8029,10.8529,293917.58387151,0
+AVNT.US,D,20101227,000000,10.7528,10.7695,10.6409,10.7125,441194.24349917,0
+AVNT.US,D,20101228,000000,10.7449,10.7782,10.4504,10.4917,536129.70866943,0
+AVNT.US,D,20101229,000000,10.5034,10.5437,10.4455,10.4544,359850.6785772,0
+AVNT.US,D,20101230,000000,10.4544,10.5526,10.4298,10.4298,304443.89474517,0
+AVNT.US,D,20101231,000000,10.2974,10.3631,10.154,10.1992,705397.31101947,0
+AVNT.US,D,20110103,000000,10.4593,11.4703,10.4504,11.3397,2703533.9983564,0
+AVNT.US,D,20110104,000000,11.5116,11.7098,11.0816,11.2592,1361911.2575375,0
+AVNT.US,D,20110105,000000,11.2171,11.4703,11.1631,11.2357,917123.68279064,0
+AVNT.US,D,20110106,000000,11.2514,11.3093,10.8264,10.9001,1309276.6467492,0
+AVNT.US,D,20110107,000000,10.9167,10.9893,10.6948,10.8029,686022.66391492,0
+AVNT.US,D,20110110,000000,10.7449,10.8921,10.6143,10.8185,555557.33372263,0
+AVNT.US,D,20110111,000000,10.8774,10.8774,10.7037,10.7695,513626.30617455,0
+AVNT.US,D,20110112,000000,10.8451,11.0816,10.8185,10.9324,611628.37952616,0
+AVNT.US,D,20110113,000000,10.9324,11.1846,10.9078,11.0197,659017.15459167,0
+AVNT.US,D,20110114,000000,11.0384,11.3035,10.9825,11.1846,858375.212967,0
+AVNT.US,D,20110118,000000,11.1926,11.3035,11.1473,11.2592,561796.50598262,0
+AVNT.US,D,20110119,000000,11.2592,11.2955,10.7772,10.8451,754592.43037254,0
+AVNT.US,D,20110120,000000,10.7223,10.9825,10.631,10.7292,1144181.0578552,0
+AVNT.US,D,20110121,000000,10.8264,10.8264,10.5339,10.5398,596324.88401387,0
+AVNT.US,D,20110124,000000,10.5751,10.6223,10.3464,10.3621,1310961.7530389,0
+AVNT.US,D,20110125,000000,10.2306,10.6143,10.2169,10.5191,1423611.210385,0
+AVNT.US,D,20110126,000000,10.5909,10.8529,10.5261,10.7125,886460.65739729,0
+AVNT.US,D,20110127,000000,10.7695,10.8451,10.5751,10.7371,645929.56366224,0
+AVNT.US,D,20110128,000000,10.794,10.8185,10.3838,10.5653,1009574.278408,0
+AVNT.US,D,20110131,000000,10.6448,10.9324,10.42,10.7351,798092.42024595,0
+AVNT.US,D,20110201,000000,10.9255,11.3574,10.8529,11.2768,1401219.8766275,0
+AVNT.US,D,20110202,000000,11.1846,11.2258,10.9893,11.1562,1190411.4496974,0
+AVNT.US,D,20110203,000000,11.431,11.431,10.8451,10.9423,1082885.5712695,0
+AVNT.US,D,20110204,000000,10.951,11.9041,10.9423,11.7727,2808970.3042326,0
+AVNT.US,D,20110207,000000,11.8796,12.0102,11.5703,11.6765,1551167.8474351,0
+AVNT.US,D,20110208,000000,11.6618,11.8796,11.5282,11.8796,1108107.1500529,0
+AVNT.US,D,20110209,000000,11.8236,12.1181,11.6215,11.6302,757178.16178923,0
+AVNT.US,D,20110210,000000,11.5537,11.8413,11.4399,11.6459,695803.20828068,0
+AVNT.US,D,20110211,000000,11.5449,12.1024,11.4389,12.017,1210524.7316628,0
+AVNT.US,D,20110214,000000,12.0513,12.1661,12.0013,12.1259,825247.6941548,0
+AVNT.US,D,20110215,000000,12.0936,12.1898,11.9787,12.0435,1106932.4659222,0
+AVNT.US,D,20110216,000000,12.1103,12.1898,12.0013,12.0936,709146.51969301,0
+AVNT.US,D,20110218,000000,12.0896,12.0896,11.8413,11.9414,790329.11315564,0
+AVNT.US,D,20110222,000000,11.6842,11.8471,11.2945,11.3672,1032401.661435,0
+AVNT.US,D,20110223,000000,11.3093,11.3486,10.8264,10.9746,1176351.9171716,0
+AVNT.US,D,20110224,000000,10.9648,11.0895,10.7037,10.9078,1360245.5085753,0
+AVNT.US,D,20110225,000000,11.0737,11.431,11.0374,11.4222,843519.99240479,0
+AVNT.US,D,20110228,000000,11.5203,11.695,11.1621,11.3319,617344.90394661,0
+AVNT.US,D,20110301,000000,11.4634,12.233,11.4634,11.6135,2581784.5595234,0
+AVNT.US,D,20110302,000000,11.5626,11.6135,11.1699,11.4399,1468986.8234019,0
+AVNT.US,D,20110303,000000,11.6626,11.7598,11.5713,11.7117,1118016.0640634,0
+AVNT.US,D,20110304,000000,11.7834,11.7912,11.3584,11.5969,767634.17500025,0
+AVNT.US,D,20110307,000000,11.6695,12.0199,11.1699,11.378,1486838.3544827,0
+AVNT.US,D,20110308,000000,11.3093,11.5537,11.1219,11.4791,994659.96705692,0
+AVNT.US,D,20110309,000000,11.431,11.4879,11.1052,11.112,932165.34497983,0
+AVNT.US,D,20110310,000000,10.9423,11.3495,10.5819,10.6133,1838420.397844,0
+AVNT.US,D,20110311,000000,10.5251,10.8921,10.4161,10.7852,740342.38099296,0
+AVNT.US,D,20110314,000000,10.4828,10.8185,10.4495,10.6203,946048.62394569,0
+AVNT.US,D,20110315,000000,10.2218,10.7115,10.1707,10.5732,951308.72296239,0
+AVNT.US,D,20110316,000000,10.474,10.6791,10.261,10.3778,1159164.6480622,0
+AVNT.US,D,20110317,000000,10.6105,10.636,10.3298,10.3395,1025605.2019074,0
+AVNT.US,D,20110318,000000,10.4985,10.6703,10.3995,10.4828,1388191.3764869,0
+AVNT.US,D,20110321,000000,10.6625,10.8597,10.5819,10.8597,667029.05051795,0
+AVNT.US,D,20110322,000000,10.8519,10.9736,10.6625,10.6938,456825.7947704,0
+AVNT.US,D,20110323,000000,10.6203,10.8844,10.5378,10.8185,619255.16651804,0
+AVNT.US,D,20110324,000000,10.9068,11.0139,10.7518,10.9825,591865.56706711,0
+AVNT.US,D,20110325,000000,11.0296,11.4016,11.0296,11.2868,1063370.3288398,0
+AVNT.US,D,20110328,000000,11.3093,11.3682,11.1376,11.1562,576529.46974025,0
+AVNT.US,D,20110329,000000,11.1296,11.5046,11.056,11.4074,947617.58627102,0
+AVNT.US,D,20110330,000000,11.4879,11.4968,11.3044,11.4968,650406.20032299,0
+AVNT.US,D,20110331,000000,11.4949,11.6775,11.4604,11.6372,771577.9757544,0
+AVNT.US,D,20110401,000000,11.7117,11.8746,11.6048,11.6322,718746.73527203,0
+AVNT.US,D,20110404,000000,11.6862,11.7117,11.5626,11.6626,579009.24525965,0
+AVNT.US,D,20110405,000000,11.6626,11.9964,11.6391,11.906,1139114.5321124,0
+AVNT.US,D,20110406,000000,11.9728,12.0199,11.7736,11.9503,1344469.2867519,0
+AVNT.US,D,20110407,000000,11.964,12.0729,11.8501,11.906,1822470.9788809,0
+AVNT.US,D,20110408,000000,12.0052,12.0199,11.8816,11.9257,856433.36738771,0
+AVNT.US,D,20110411,000000,11.9159,11.9159,11.1699,11.2955,1288568.3816681,0
+AVNT.US,D,20110412,000000,11.1631,11.2868,10.9825,11.0197,957509.1805676,0
+AVNT.US,D,20110413,000000,11.1473,11.1926,10.6056,10.6625,1542812.6136493,0
+AVNT.US,D,20110414,000000,10.5251,10.8451,10.4897,10.8451,1595533.8230075,0
+AVNT.US,D,20110415,000000,10.7772,10.9167,10.6478,10.8844,724729.16824242,0
+AVNT.US,D,20110418,000000,10.686,10.7685,10.5889,10.7214,665297.07911985,0
+AVNT.US,D,20110419,000000,10.7518,10.8844,10.5889,10.8844,938326.06912354,0
+AVNT.US,D,20110420,000000,11.112,11.5135,11.1052,11.3682,1081271.7814493,0
+AVNT.US,D,20110421,000000,11.4634,11.4634,11.2524,11.4399,501511.67564818,0
+AVNT.US,D,20110425,000000,11.378,11.4879,11.2955,11.4074,467450.92989442,0
+AVNT.US,D,20110426,000000,11.4879,11.7657,11.4144,11.6695,673190.79346839,0
+AVNT.US,D,20110427,000000,11.7265,11.8001,11.6784,11.7912,598539.76979003,0
+AVNT.US,D,20110428,000000,11.7834,11.858,11.7117,11.8089,491494.7681269,0
+AVNT.US,D,20110429,000000,11.8098,11.8746,11.751,11.859,448033.49290827,0
+AVNT.US,D,20110502,000000,11.8746,11.9728,11.5713,11.6225,866354.50707873,0
+AVNT.US,D,20110503,000000,11.589,11.6469,11.3486,11.4712,751832.48300933,0
+AVNT.US,D,20110504,000000,12.3084,12.5549,11.8168,11.8256,1998735.7456793,0
+AVNT.US,D,20110505,000000,11.7117,11.907,11.3927,11.5713,1623055.8673301,0
+AVNT.US,D,20110506,000000,11.858,12.1848,11.6391,11.7834,1051171.137357,0
+AVNT.US,D,20110509,000000,11.751,11.9503,11.7265,11.906,539865.67285581,0
+AVNT.US,D,20110510,000000,12.0122,12.0729,11.8903,12.0642,605455.42970198,0
+AVNT.US,D,20110511,000000,12.0562,12.2192,11.8011,11.9571,811172.87952845,0
+AVNT.US,D,20110512,000000,11.8746,12.0809,11.6225,11.9414,896088.38075733,0
+AVNT.US,D,20110513,000000,11.9807,12.0729,11.7039,11.8089,1033073.0550534,0
+AVNT.US,D,20110516,000000,11.6941,11.7039,11.4791,11.5292,1441519.7946413,0
+AVNT.US,D,20110517,000000,11.4556,11.5537,11.1052,11.2171,1512816.9066475,0
+AVNT.US,D,20110518,000000,11.3869,11.7657,11.3495,11.7196,1705213.4588092,0
+AVNT.US,D,20110519,000000,11.8413,11.9807,11.6322,11.7265,1366516.2638431,0
+AVNT.US,D,20110520,000000,11.695,11.8423,11.6235,11.7353,1212321.90669,0
+AVNT.US,D,20110523,000000,11.4968,11.5969,11.3093,11.431,936777.48293231,0
+AVNT.US,D,20110524,000000,11.5135,11.8668,11.4556,11.5203,1315004.3780434,0
+AVNT.US,D,20110525,000000,11.4722,11.858,11.4722,11.7196,1402384.372691,0
+AVNT.US,D,20110526,000000,11.6391,11.8746,11.6322,11.858,661938.07341425,0
+AVNT.US,D,20110527,000000,11.9571,12.1544,11.6862,12.0984,876995.94311001,0
+AVNT.US,D,20110531,000000,12.2712,12.6472,12.2358,12.4696,1616339.8935324,0
+AVNT.US,D,20110601,000000,12.4459,12.4724,12.0543,12.1781,1708219.957395,0
+AVNT.US,D,20110602,000000,12.1937,12.3084,12.0809,12.1387,907762.88678726,0
+AVNT.US,D,20110603,000000,11.907,12.1063,11.695,11.7206,865845.10372635,0
+AVNT.US,D,20110606,000000,11.6862,11.7921,11.377,11.4144,972718.94586306,0
+AVNT.US,D,20110607,000000,11.5292,11.7117,11.4712,11.4959,731045.76981198,0
+AVNT.US,D,20110608,000000,11.4222,11.5292,11.2582,11.2768,1044680.3198408,0
+AVNT.US,D,20110609,000000,11.377,11.6391,11.3093,11.5046,892560.25313873,0
+AVNT.US,D,20110610,000000,11.4879,11.5969,11.325,11.4556,1117016.6146859,0
+AVNT.US,D,20110613,000000,11.4959,11.7039,11.4712,11.589,953159.89474495,0
+AVNT.US,D,20110614,000000,11.7667,12.0562,11.752,11.9513,912639.91448297,0
+AVNT.US,D,20110615,000000,11.7921,11.9571,11.6469,11.7353,786545.26505412,0
+AVNT.US,D,20110616,000000,11.7274,11.908,11.4791,11.752,994015.0624128,0
+AVNT.US,D,20110617,000000,11.9346,12.0739,11.6322,11.7422,1551356.3266754,0
+AVNT.US,D,20110620,000000,11.6784,11.966,11.6626,11.907,632294.87353235,0
+AVNT.US,D,20110621,000000,12.0298,12.287,11.9267,12.1475,1028520.0078898,0
+AVNT.US,D,20110622,000000,12.0562,12.2693,12.0298,12.0562,614805.01883163,0
+AVNT.US,D,20110623,000000,11.8746,12.1868,11.6784,12.1623,614184.56554842,0
+AVNT.US,D,20110624,000000,12.2192,12.2192,11.9003,12.0465,1038767.1657264,0
+AVNT.US,D,20110627,000000,12.0562,12.3094,11.907,12.287,903912.81624994,0
+AVNT.US,D,20110628,000000,12.3193,12.4666,12.2693,12.4008,976769.72132122,0
+AVNT.US,D,20110629,000000,12.4833,12.5735,12.2339,12.44,1236654.06722,0
+AVNT.US,D,20110630,000000,12.4439,12.7364,12.4106,12.7021,763429.55972968,0
+AVNT.US,D,20110701,000000,12.7374,12.9779,12.6374,12.918,908888.66819602,0
+AVNT.US,D,20110705,000000,12.918,13.2067,12.862,13.1733,1082969.1134194,0
+AVNT.US,D,20110706,000000,13.1693,13.3843,13.1448,13.238,1112828.3003227,0
+AVNT.US,D,20110707,000000,13.4049,13.4932,13.1035,13.1733,1616997.0238569,0
+AVNT.US,D,20110708,000000,12.9779,13.1635,12.9014,13.1565,1018101.6905269,0
+AVNT.US,D,20110711,000000,12.918,13.1212,12.8837,13.0103,1488198.4614335,0
+AVNT.US,D,20110712,000000,12.9436,13.1388,12.9014,13.0574,1356333.2908289,0
+AVNT.US,D,20110713,000000,13.189,13.5835,13.1212,13.3116,2148883.402601,0
+AVNT.US,D,20110714,000000,13.3352,13.5031,13.1733,13.3038,2146215.1478411,0
+AVNT.US,D,20110715,000000,13.3616,13.4265,13.1388,13.2253,928215.43138545,0
+AVNT.US,D,20110718,000000,13.1388,13.2154,12.8346,12.8758,1286906.7079327,0
+AVNT.US,D,20110719,000000,12.9485,12.9986,12.8297,12.9739,1358719.3361315,0
+AVNT.US,D,20110720,000000,13.0339,13.2645,12.9367,13.1733,898370.50777602,0
+AVNT.US,D,20110721,000000,13.2488,13.5679,13.2154,13.4196,728974.53578119,0
+AVNT.US,D,20110722,000000,13.4343,13.4932,13.3038,13.3273,543557.82835388,0
+AVNT.US,D,20110725,000000,13.4265,13.6404,13.2714,13.396,1102865.3895568,0
+AVNT.US,D,20110726,000000,13.3931,13.4176,13.1605,13.1693,590671.52560911,0
+AVNT.US,D,20110727,000000,13.1124,13.1301,12.7973,12.8346,1032334.4201925,0
+AVNT.US,D,20110728,000000,12.871,13.0918,12.7659,12.7758,543764.64611495,0
+AVNT.US,D,20110729,000000,12.6472,12.8886,12.5362,12.7335,639112.72800065,0
+AVNT.US,D,20110801,000000,12.9682,13.2154,12.6295,12.762,736121.46481511,0
+AVNT.US,D,20110802,000000,12.6402,12.9896,12.1416,12.1416,1433789.0893655,0
+AVNT.US,D,20110803,000000,11.8511,12.0661,11.0875,11.9169,2551726.7053126,0
+AVNT.US,D,20110804,000000,11.7422,11.967,11.0698,11.0845,1872196.8965272,0
+AVNT.US,D,20110805,000000,11.2435,11.4624,10.4455,10.8568,1693838.4819505,0
+AVNT.US,D,20110808,000000,10.3071,10.7999,9.64168,9.68879,2515232.0303411,0
+AVNT.US,D,20110809,000000,9.98614,10.2649,9.29706,10.2649,2534659.6553943,0
+AVNT.US,D,20110810,000000,10.0206,10.3003,9.65737,9.7143,2079353.9202274,0
+AVNT.US,D,20110811,000000,9.79873,10.7754,9.79873,10.579,1679613.9027385,0
+AVNT.US,D,20110812,000000,10.7262,11.0187,10.4377,10.8971,1052908.2027886,0
+AVNT.US,D,20110815,000000,10.7262,11.1621,10.7262,11.1621,691658.70260569,0
+AVNT.US,D,20110816,000000,11.004,11.1846,10.7342,10.7901,1051468.6289147,0
+AVNT.US,D,20110817,000000,10.8891,10.9883,10.5692,10.6105,557234.28955867,0
+AVNT.US,D,20110818,000000,10.1324,10.2816,9.67406,9.78988,1621404.3816617,0
+AVNT.US,D,20110819,000000,9.58376,9.94603,9.48364,9.59259,1100470.1749939,0
+AVNT.US,D,20110822,000000,9.91155,9.92734,9.1565,9.17907,1431662.8397727,0
+AVNT.US,D,20110823,000000,9.25397,9.67406,9.10742,9.52781,1948185.6134089,0
+AVNT.US,D,20110824,000000,9.51996,9.82326,9.46598,9.70547,1218885.0594821,0
+AVNT.US,D,20110825,000000,9.83994,9.92043,9.39726,9.41788,713776.99616617,0
+AVNT.US,D,20110826,000000,9.33052,9.87238,9.16455,9.84877,732072.72697037,0
+AVNT.US,D,20110829,000000,10.0206,10.3651,10.0206,10.3494,668648.95317855,0
+AVNT.US,D,20110830,000000,10.2649,10.4623,10.1835,10.2022,1034907.9259287,0
+AVNT.US,D,20110831,000000,10.3061,10.4857,10.2237,10.3719,1008679.7661212,0
+AVNT.US,D,20110901,000000,10.3395,10.5526,10.0353,10.0784,1119114.3376911,0
+AVNT.US,D,20110902,000000,9.74178,9.83405,9.44144,9.45714,596994.24001889,0
+AVNT.US,D,20110906,000000,9.08082,9.32247,8.96833,9.28145,1050408.051135,0
+AVNT.US,D,20110907,000000,9.45714,9.75847,9.41102,9.74178,879405.42096678,0
+AVNT.US,D,20110908,000000,9.6505,9.83994,9.42671,9.50328,974307.26551579,0
+AVNT.US,D,20110909,000000,9.36389,9.54646,9.19723,9.38844,1553322.6236157,0
+AVNT.US,D,20110912,000000,9.17809,9.57591,9.10644,9.36389,963421.31587536,0
+AVNT.US,D,20110913,000000,9.47481,9.68977,9.33052,9.624,970113.85711898,0
+AVNT.US,D,20110914,000000,9.7251,9.98038,9.44929,9.79184,748104.66927658,0
+AVNT.US,D,20110915,000000,9.95576,10.0048,9.66621,9.75847,1022122.9205906,0
+AVNT.US,D,20110916,000000,9.80853,9.84877,9.6505,9.66621,854100.30003379,0
+AVNT.US,D,20110919,000000,9.40414,9.56314,9.24709,9.44144,874331.76357705,0
+AVNT.US,D,20110920,000000,9.48364,9.54646,9.20489,9.26378,621248.97123927,0
+AVNT.US,D,20110921,000000,9.23845,9.31462,8.70243,8.72718,998006.74708207,0
+AVNT.US,D,20110922,000000,8.39825,8.55471,8.20735,8.38216,1737522.8758375,0
+AVNT.US,D,20110923,000000,8.34909,8.45607,8.21549,8.37411,961794.28156785,0
+AVNT.US,D,20110926,000000,8.49592,8.79244,8.40484,8.77448,919657.4550654,0
+AVNT.US,D,20110927,000000,9.06403,9.69861,9.01682,9.44144,1628005.230302,0
+AVNT.US,D,20110928,000000,9.45714,9.45714,8.83397,8.89374,1292468.3737339,0
+AVNT.US,D,20110929,000000,9.11616,9.29706,8.81748,9.09711,875051.04111061,0
+AVNT.US,D,20110930,000000,8.9169,9.13245,8.76319,8.82278,919065.52836994,0
+AVNT.US,D,20111003,000000,8.75966,8.75966,8.20019,8.22452,2191899.4592896,0
+AVNT.US,D,20111004,000000,8.10989,9.11616,8.07709,9.00907,1499190.3669713,0
+AVNT.US,D,20111005,000000,8.44714,8.8695,8.29932,8.71794,2193652.8256285,0
+AVNT.US,D,20111006,000000,8.71794,9.14217,8.66219,9.12371,1155267.7124164,0
+AVNT.US,D,20111007,000000,9.17122,9.22049,8.67112,8.76505,680167.58178263,0
+AVNT.US,D,20111010,000000,9.00907,9.23012,8.94291,9.1565,837636.38368476,0
+AVNT.US,D,20111011,000000,9.02899,9.21273,8.85173,9.07317,1064726.3605637,0
+AVNT.US,D,20111012,000000,9.25397,9.51996,9.20489,9.34623,1154131.7429406,0
+AVNT.US,D,20111013,000000,9.28822,9.31462,9.02536,9.18771,592941.42694733,0
+AVNT.US,D,20111014,000000,9.32247,9.48364,9.17122,9.38057,553448.40384377,0
+AVNT.US,D,20111017,000000,9.25397,9.37371,9.0555,9.08936,937677.08925262,0
+AVNT.US,D,20111018,000000,9.14963,9.59358,8.82463,9.42671,937935.86615563,0
+AVNT.US,D,20111019,000000,9.36389,9.47481,9.13245,9.17809,772847.40890854,0
+AVNT.US,D,20111020,000000,9.18771,9.3048,9.00034,9.29706,910441.32961409,0
+AVNT.US,D,20111021,000000,9.51211,9.74178,9.41102,9.73394,1077534.7984561,0
+AVNT.US,D,20111024,000000,9.75847,10.0942,9.66621,10.0383,924716.84916127,0
+AVNT.US,D,20111025,000000,9.94791,9.94791,9.12371,9.1565,1206805.0683838,0
+AVNT.US,D,20111026,000000,8.7367,8.93379,8.23228,8.77448,2823528.033237,0
+AVNT.US,D,20111027,000000,9.25397,9.63284,9.17122,9.51211,1592448.8763056,0
+AVNT.US,D,20111028,000000,9.50328,9.68977,9.49346,9.56904,840998.4458105,0
+AVNT.US,D,20111031,000000,9.39923,9.54941,9.21363,9.22148,704670.90183897,0
+AVNT.US,D,20111101,000000,8.71794,9.19723,8.68704,9.00907,1654657.2136986,0
+AVNT.US,D,20111102,000000,9.17809,9.39726,9.04715,9.1565,1317324.2009101,0
+AVNT.US,D,20111103,000000,9.34623,9.54646,9.07317,9.44144,1338211.7759712,0
+AVNT.US,D,20111104,000000,9.30393,9.45714,9.11429,9.21951,738354.68911196,0
+AVNT.US,D,20111107,000000,9.21273,9.33052,9.03763,9.18771,1128393.6291582,0
+AVNT.US,D,20111108,000000,9.26378,9.26378,8.85173,9.06403,1795921.8949614,0
+AVNT.US,D,20111109,000000,8.7367,9.08082,8.69517,9.02536,1987265.0009903,0
+AVNT.US,D,20111110,000000,8.99189,9.18771,8.86017,9.14217,1070147.4310399,0
+AVNT.US,D,20111111,000000,9.26378,9.49346,9.19723,9.42671,659277.9691081,0
+AVNT.US,D,20111114,000000,9.33052,9.33936,9.08082,9.16455,692280.1746956,0
+AVNT.US,D,20111115,000000,9.08936,9.36389,9.04715,9.28145,655878.21113429,0
+AVNT.US,D,20111116,000000,9.14963,9.31462,9.03763,9.04715,725279.32386299,0
+AVNT.US,D,20111117,000000,9.04715,9.13245,8.80079,8.86017,1846990.5998445,0
+AVNT.US,D,20111118,000000,8.88627,9.11616,8.8695,9.06403,1128173.5669098,0
+AVNT.US,D,20111121,000000,8.81748,8.94291,8.71794,8.81748,883652.82611896,0
+AVNT.US,D,20111122,000000,8.54558,8.7367,8.24043,8.35684,1750135.7028425,0
+AVNT.US,D,20111123,000000,8.24043,8.27438,8.0024,8.01084,1217547.3662787,0
+AVNT.US,D,20111125,000000,7.93655,8.25799,7.86204,7.93655,553656.24041153,0
+AVNT.US,D,20111128,000000,8.23228,8.53666,8.11783,8.20019,1614085.2742947,0
+AVNT.US,D,20111129,000000,8.19243,8.29068,8.06856,8.07709,1180786.7827575,0
+AVNT.US,D,20111130,000000,8.44056,8.87696,8.42397,8.86754,1570815.5347365,0
+AVNT.US,D,20111201,000000,8.80883,8.99189,8.72718,8.79244,884540.20675881,0
+AVNT.US,D,20111202,000000,8.94006,9.00808,8.70705,8.86664,692026.49182612,0
+AVNT.US,D,20111205,000000,9.08082,9.26378,9.00034,9.10644,706910.23897604,0
+AVNT.US,D,20111206,000000,9.16268,9.24621,8.98325,9.1402,729816.07011932,0
+AVNT.US,D,20111207,000000,9.06226,9.20302,8.85742,9.13048,598169.9429562,0
+AVNT.US,D,20111208,000000,9.01487,9.09613,8.55108,8.63491,821317.13788781,0
+AVNT.US,D,20111209,000000,8.94006,9.28046,8.89089,9.22913,1132527.946766,0
+AVNT.US,D,20111212,000000,9.00808,9.06226,8.83966,8.9749,657961.67084554,0
+AVNT.US,D,20111213,000000,9.08838,9.26182,8.60997,8.72344,692149.76743739,0
+AVNT.US,D,20111214,000000,8.62578,8.78067,8.46765,8.49268,676701.60137302,0
+AVNT.US,D,20111215,000000,8.67692,8.73267,8.50112,8.70705,942645.80955176,0
+AVNT.US,D,20111216,000000,8.83111,9.1402,8.81463,9.06226,1911068.4475408,0
+AVNT.US,D,20111219,000000,9.09613,9.22913,8.83111,8.86664,846648.74779513,0
+AVNT.US,D,20111220,000000,9.12283,9.47481,9.12283,9.44929,745297.85680495,0
+AVNT.US,D,20111221,000000,9.41002,9.57591,9.23688,9.55334,611184.17980288,0
+AVNT.US,D,20111222,000000,9.55334,9.63284,9.34623,9.5288,781803.73865014,0
+AVNT.US,D,20111223,000000,9.54646,9.57591,9.46696,9.56314,307235.42511623,0
+AVNT.US,D,20111227,000000,9.53762,9.69958,9.47481,9.60831,312030.94827556,0
+AVNT.US,D,20111228,000000,9.62499,9.62499,9.34623,9.37273,396897.54678262,0
+AVNT.US,D,20111229,000000,9.39726,9.59358,9.37273,9.51211,336419.14317428,0
+AVNT.US,D,20111230,000000,9.48364,9.71136,9.48364,9.55431,431862.99289022,0
+AVNT.US,D,20120103,000000,9.81835,9.97442,9.76829,9.88116,626541.67207053,0
+AVNT.US,D,20120104,000000,9.8419,10.0068,9.78497,9.89981,419778.92656498,0
+AVNT.US,D,20120105,000000,9.80952,9.93123,9.57591,9.8419,475039.00223151,0
+AVNT.US,D,20120106,000000,9.86448,9.91549,9.70743,9.83405,552172.85784939,0
+AVNT.US,D,20120109,000000,9.84976,9.92241,9.69958,9.73394,470161.9745358,0
+AVNT.US,D,20120110,000000,9.91549,10.0814,9.86448,10.0255,593344.87440242,0
+AVNT.US,D,20120111,000000,10.0156,10.3631,9.92241,10.2885,658708.45616013,0
+AVNT.US,D,20120112,000000,9.59947,10.5516,9.59947,10.5369,751310.85397649,0
+AVNT.US,D,20120113,000000,10.7577,11.2475,10.5369,11.0482,2093093.547448,0
+AVNT.US,D,20120117,000000,11.1886,11.375,11.0394,11.1572,1391514.723958,0
+AVNT.US,D,20120118,000000,11.1503,11.8266,11.1002,11.6116,1525862.7265022,0
+AVNT.US,D,20120119,000000,11.6626,11.9003,11.485,11.7344,1303674.2286797,0
+AVNT.US,D,20120120,000000,11.7344,11.8178,11.6312,11.7598,498994.20428068,0
+AVNT.US,D,20120123,000000,11.7344,11.8178,11.5793,11.7344,580144.19592876,0
+AVNT.US,D,20120124,000000,11.6372,11.7107,11.5793,11.6685,814957.74643665,0
+AVNT.US,D,20120125,000000,11.6215,11.751,11.5026,11.6775,1102063.58868,0
+AVNT.US,D,20120126,000000,11.8098,11.958,11.6941,11.7921,661390.97421378,0
+AVNT.US,D,20120127,000000,11.8746,12.0308,11.859,11.908,461737.46189409,0
+AVNT.US,D,20120130,000000,11.8001,11.8923,11.7029,11.8266,411325.88733553,0
+AVNT.US,D,20120131,000000,11.9267,12.1014,11.7971,11.9346,490693.98605696,0
+AVNT.US,D,20120201,000000,12.0229,12.3056,12.0229,12.2643,828037.18691245,0
+AVNT.US,D,20120202,000000,12.289,12.4362,12.2221,12.3409,681458.40987757,0
+AVNT.US,D,20120203,000000,12.6207,12.8023,12.5715,12.6049,662329.29518887,0
+AVNT.US,D,20120206,000000,12.4636,12.6757,12.4106,12.6501,360348.87505583,0
+AVNT.US,D,20120207,000000,12.6481,12.7866,12.5608,12.6658,779452.33277555,0
+AVNT.US,D,20120208,000000,12.657,12.7953,12.4165,12.5608,440697.06582725,0
+AVNT.US,D,20120209,000000,12.5539,12.6481,12.3104,12.3104,730923.5130074,0
+AVNT.US,D,20120210,000000,12.1898,12.1898,11.8266,11.8923,1030727.7620191,0
+AVNT.US,D,20120213,000000,12.0308,12.2368,12.0308,12.1731,551575.83712039,0
+AVNT.US,D,20120214,000000,12.0759,12.1652,11.9356,12.0847,402355.29430006,0
+AVNT.US,D,20120215,000000,12.0847,12.1426,11.958,12.0229,498899.45525714,0
+AVNT.US,D,20120216,000000,11.9837,12.2221,11.9434,12.1652,812580.87039443,0
+AVNT.US,D,20120217,000000,12.4056,12.5146,12.229,12.2368,711189.22713607,0
+AVNT.US,D,20120221,000000,12.2643,12.2643,11.6626,11.8423,1170005.7702076,0
+AVNT.US,D,20120222,000000,11.751,11.8334,11.6372,11.6548,564359.82365181,0
+AVNT.US,D,20120223,000000,11.645,11.8835,11.5272,11.8178,516770.34366547,0
+AVNT.US,D,20120224,000000,11.8217,11.8718,11.5978,11.6794,385834.32477556,0
+AVNT.US,D,20120227,000000,11.5272,11.6372,11.3731,11.536,465315.51104122,0
+AVNT.US,D,20120228,000000,11.5517,11.6372,11.2721,11.4447,568332.1509937,0
+AVNT.US,D,20120229,000000,11.4566,11.5488,11.0757,11.1082,641911.39001865,0
+AVNT.US,D,20120301,000000,11.1306,11.2396,11.0149,11.0217,548706.87743977,0
+AVNT.US,D,20120302,000000,11.0217,11.1012,10.7429,10.8677,607454.32845673,0
+AVNT.US,D,20120305,000000,10.8519,10.8519,10.6664,10.692,647038.02535702,0
+AVNT.US,D,20120306,000000,10.527,10.634,10.369,10.4847,680557.78475056,0
+AVNT.US,D,20120307,000000,10.5359,10.5359,10.4083,10.5014,255519.77797557,0
+AVNT.US,D,20120308,000000,10.634,10.8244,10.5584,10.7568,646195.47221219,0
+AVNT.US,D,20120309,000000,10.7568,11.0217,10.6664,10.951,817212.3656743,0
+AVNT.US,D,20120312,000000,10.8991,11.2651,10.8754,11.1954,1416567.1808282,0
+AVNT.US,D,20120313,000000,11.324,11.5203,11.2916,11.5135,893716.59874865,0
+AVNT.US,D,20120314,000000,11.5135,11.5292,11.2573,11.4134,678759.59091664,0
+AVNT.US,D,20120315,000000,11.4134,11.5046,11.3917,11.4546,588027.72221024,0
+AVNT.US,D,20120316,000000,11.4791,11.5626,11.3162,11.3378,1120416.3726597,0
+AVNT.US,D,20120319,000000,11.3309,11.5292,11.2916,11.3466,357827.32846153,0
+AVNT.US,D,20120320,000000,11.3653,11.5626,11.2219,11.2219,544816.05463427,0
+AVNT.US,D,20120321,000000,11.2573,11.5046,11.1817,11.3653,518278.17758852,0
+AVNT.US,D,20120322,000000,11.2043,11.3005,11.0835,11.1572,425851.01452539,0
+AVNT.US,D,20120323,000000,11.1817,11.3162,11.0217,11.3005,361859.765399,0
+AVNT.US,D,20120326,000000,11.7049,12.0809,11.6558,12.0346,1369891.570456,0
+AVNT.US,D,20120327,000000,12.0809,12.2084,11.9709,11.9787,839161.53732179,0
+AVNT.US,D,20120328,000000,11.9787,12.0346,11.8364,12.0179,743088.0650623,0
+AVNT.US,D,20120329,000000,11.9031,12.0346,11.8041,12.0179,487795.4809819,0
+AVNT.US,D,20120330,000000,12.1515,12.1515,11.8816,11.9513,570195.54845671,0
+AVNT.US,D,20120402,000000,11.9385,12.3291,11.8118,12.278,832032.94680855,0
+AVNT.US,D,20120403,000000,12.2428,12.3291,12.0179,12.1603,459657.05860295,0
+AVNT.US,D,20120404,000000,11.9542,12.0022,11.7451,11.9473,510019.73043967,0
+AVNT.US,D,20120405,000000,11.8718,12.0112,11.6479,11.7225,234229.77426607,0
+AVNT.US,D,20120409,000000,11.43,11.5723,11.324,11.4624,570121.17556727,0
+AVNT.US,D,20120410,000000,11.4457,11.4457,11.0315,11.0482,741286.81480828,0
+AVNT.US,D,20120411,000000,11.2219,11.2651,11.0914,11.2651,704225.68330899,0
+AVNT.US,D,20120412,000000,11.274,11.7049,11.2318,11.6558,644783.40611938,0
+AVNT.US,D,20120413,000000,11.5822,11.5822,11.375,11.4624,525995.63837713,0
+AVNT.US,D,20120416,000000,11.5546,11.5546,11.274,11.3917,328309.44180433,0
+AVNT.US,D,20120417,000000,11.5292,11.5723,11.3564,11.3564,581781.41830332,0
+AVNT.US,D,20120418,000000,11.2485,11.5292,11.2043,11.3917,456187.00296652,0
+AVNT.US,D,20120419,000000,11.4212,11.5822,11.3378,11.4869,594018.30563428,0
+AVNT.US,D,20120420,000000,11.697,11.7225,11.3162,11.375,544878.20184327,0
+AVNT.US,D,20120423,000000,11.1248,11.1316,10.8519,10.9983,450356.37219513,0
+AVNT.US,D,20120424,000000,10.9983,11.1513,10.9246,11.0757,522980.98933771,0
+AVNT.US,D,20120425,000000,11.274,11.4064,11.1739,11.3378,373684.03601452,0
+AVNT.US,D,20120426,000000,11.2828,11.4379,11.1739,11.4064,404969.55230449,0
+AVNT.US,D,20120427,000000,11.4712,11.6636,11.2406,11.6244,701905.86044223,0
+AVNT.US,D,20120430,000000,11.645,11.645,11.4251,11.5006,613767.87360617,0
+AVNT.US,D,20120501,000000,11.5046,11.6558,11.3466,11.3987,620756.88760087,0
+AVNT.US,D,20120502,000000,11.2828,11.6332,11.2406,11.6058,801816.15875187,0
+AVNT.US,D,20120503,000000,11.6087,11.7402,11.1169,11.2063,873661.38876531,0
+AVNT.US,D,20120504,000000,11.1159,11.1886,10.9983,10.9983,748210.62517387,0
+AVNT.US,D,20120507,000000,10.8519,11.0835,10.7655,10.9983,557380.99772416,0
+AVNT.US,D,20120508,000000,10.8754,11.3917,10.8754,11.3378,870571.34802975,0
+AVNT.US,D,20120509,000000,11.1592,11.5655,11.1082,11.4408,674607.95359472,0
+AVNT.US,D,20120510,000000,11.5655,11.6518,11.432,11.5851,537411.36750403,0
+AVNT.US,D,20120511,000000,11.43,11.6636,11.4064,11.6636,698463.31258683,0
+AVNT.US,D,20120514,000000,11.539,11.5459,11.3309,11.4134,741717.7700444,0
+AVNT.US,D,20120515,000000,11.375,11.5046,11.1572,11.2828,814574.67511566,0
+AVNT.US,D,20120516,000000,11.3987,11.4546,11.0669,11.0835,552726.06989008,0
+AVNT.US,D,20120517,000000,11.1012,11.1248,10.6006,10.6252,1186799.779929,0
+AVNT.US,D,20120518,000000,10.634,10.8754,10.4927,10.527,755017.27276841,0
+AVNT.US,D,20120521,000000,10.5584,10.7568,10.4671,10.6586,846112.85546842,0
+AVNT.US,D,20120522,000000,10.634,10.8754,10.5928,10.6753,768779.31373641,0
+AVNT.US,D,20120523,000000,10.5928,10.7568,10.418,10.7342,781369.72699391,0
+AVNT.US,D,20120524,000000,10.8588,10.951,10.7175,10.9246,468114.17305922,0
+AVNT.US,D,20120525,000000,10.951,10.9893,10.7822,10.8844,505454.45759561,0
+AVNT.US,D,20120529,000000,11.0149,11.1641,10.9068,11.0669,367515.16141716,0
+AVNT.US,D,20120530,000000,10.8991,10.9746,10.7085,10.791,1050096.2962834,0
+AVNT.US,D,20120531,000000,10.8332,11.008,10.7076,10.9834,1375921.8873414,0
+AVNT.US,D,20120601,000000,10.6497,10.7901,10.5084,10.6497,989719.77334551,0
+AVNT.US,D,20120604,000000,10.7085,10.7085,10.2856,10.4083,529604.25172541,0
+AVNT.US,D,20120605,000000,10.3141,10.4995,10.2924,10.3818,595178.726471,0
+AVNT.US,D,20120606,000000,10.7419,10.9423,10.6821,10.8588,1638133.187754,0
+AVNT.US,D,20120607,000000,11.1169,11.2229,10.9246,11.1022,1350680.9512309,0
+AVNT.US,D,20120608,000000,11.059,11.3869,10.9983,11.2848,1029240.3042301,0
+AVNT.US,D,20120611,000000,11.4144,11.4487,10.8991,10.8991,998845.2250001,0
+AVNT.US,D,20120612,000000,10.9834,11.1592,10.7822,11.0217,820450.13338205,0
+AVNT.US,D,20120613,000000,10.9746,11.0757,10.4995,10.7419,927744.74268785,0
+AVNT.US,D,20120614,000000,10.7332,10.8677,10.5574,10.7252,1031296.2561603,0
+AVNT.US,D,20120615,000000,10.8332,10.9983,10.691,10.9983,833924.8708593,0
+AVNT.US,D,20120618,000000,10.8754,11.1592,10.8097,11.0757,565338.89689509,0
+AVNT.US,D,20120619,000000,11.1592,11.3869,11.0924,11.2141,695120.60778849,0
+AVNT.US,D,20120620,000000,11.2328,11.2848,11.0835,11.1749,350131.26261373,0
+AVNT.US,D,20120621,000000,11.1817,11.2141,10.7568,10.7822,522089.53347105,0
+AVNT.US,D,20120622,000000,10.8911,10.9167,10.7332,10.8519,880979.47732565,0
+AVNT.US,D,20120625,000000,10.6821,10.7076,10.5261,10.6654,540658.30447212,0
+AVNT.US,D,20120626,000000,10.7076,10.8332,10.5574,10.6821,577573.74661263,0
+AVNT.US,D,20120627,000000,10.7175,10.8234,10.7076,10.7655,471551.6268811,0
+AVNT.US,D,20120628,000000,10.6419,10.9324,10.5574,10.9167,1048733.1329124,0
+AVNT.US,D,20120629,000000,11.1856,11.4054,11.1209,11.3987,901296.5206321,0
+AVNT.US,D,20120702,000000,11.3937,11.7167,11.377,11.7009,859081.24601339,0
+AVNT.US,D,20120703,000000,11.6745,12.0582,11.6665,12.0582,457932.21885178,0
+AVNT.US,D,20120705,000000,11.9984,12.3821,11.9748,12.1505,710702.23753119,0
+AVNT.US,D,20120706,000000,11.9837,12.0936,11.7904,11.9748,675237.57613827,0
+AVNT.US,D,20120709,000000,11.9523,12.0062,11.7647,11.7904,1040015.2039397,0
+AVNT.US,D,20120710,000000,11.9346,12.1436,11.8158,11.8501,888539.02307501,0
+AVNT.US,D,20120711,000000,11.9003,11.9003,11.6518,11.749,490721.49383799,0
+AVNT.US,D,20120712,000000,11.6518,12.0062,11.593,11.9523,840823.21105727,0
+AVNT.US,D,20120713,000000,12.0062,12.2388,11.9837,12.2055,567345.94610349,0
+AVNT.US,D,20120716,000000,12.1751,12.4056,12.1436,12.231,754822.68068782,0
+AVNT.US,D,20120717,000000,12.34,12.4636,12.2035,12.287,1013116.6693205,0
+AVNT.US,D,20120718,000000,12.2035,12.4047,12.1868,12.287,536325.31955675,0
+AVNT.US,D,20120719,000000,12.3075,12.3567,12.1908,12.3164,684487.32221085,0
+AVNT.US,D,20120720,000000,12.2487,12.4479,12.1004,12.1908,884553.45124596,0
+AVNT.US,D,20120723,000000,11.9434,12.0308,11.8413,11.8746,382836.99545013,0
+AVNT.US,D,20120724,000000,11.9463,11.9463,11.6106,11.7117,414312.0097872,0
+AVNT.US,D,20120725,000000,11.7991,11.8913,11.6665,11.7727,495633.16096167,0
+AVNT.US,D,20120726,000000,12.0062,12.0936,11.7904,11.9003,542133.53658062,0
+AVNT.US,D,20120727,000000,11.9984,12.4753,11.9523,12.439,857134.30640059,0
+AVNT.US,D,20120730,000000,12.4302,12.4999,12.2055,12.3821,377568.74597979,0
+AVNT.US,D,20120731,000000,12.34,12.4636,12.2447,12.2703,723783.71562039,0
+AVNT.US,D,20120801,000000,12.3821,12.4999,12.1584,12.1818,972550.84275677,0
+AVNT.US,D,20120802,000000,12.0965,12.3047,12.0278,12.1613,641970.48080753,0
+AVNT.US,D,20120803,000000,12.3743,12.7669,12.3075,12.7257,954037.08731776,0
+AVNT.US,D,20120806,000000,12.7768,13.0574,12.6639,13.0261,778196.14410857,0
+AVNT.US,D,20120807,000000,13.1212,13.4481,12.9495,13.2822,1161890.9748041,0
+AVNT.US,D,20120808,000000,13.2674,13.3401,13.2007,13.3156,580056.57855215,0
+AVNT.US,D,20120809,000000,13.2744,13.4088,13.2096,13.2517,378781.12595846,0
+AVNT.US,D,20120810,000000,13.1752,13.2341,12.9338,13.183,443468.22006421,0
+AVNT.US,D,20120813,000000,13.1134,13.183,12.9515,13.1045,487609.03935492,0
+AVNT.US,D,20120814,000000,13.1575,13.2597,13.0182,13.1045,557305.60602801,0
+AVNT.US,D,20120815,000000,12.9682,13.2911,12.9161,13.2911,529749.94108418,0
+AVNT.US,D,20120816,000000,13.2822,13.3579,13.1752,13.3401,510425.21550818,0
+AVNT.US,D,20120817,000000,13.3156,13.5315,13.2822,13.5079,696779.22510386,0
+AVNT.US,D,20120820,000000,13.3666,13.5011,13.183,13.4912,421784.95696666,0
+AVNT.US,D,20120821,000000,13.4912,13.5973,13.2822,13.3156,431324.0441434,0
+AVNT.US,D,20120822,000000,13.244,13.2597,13.0103,13.1654,790596.04051228,0
+AVNT.US,D,20120823,000000,13.1497,13.1654,12.8317,12.8994,329431.14798627,0
+AVNT.US,D,20120824,000000,12.8886,13.0162,12.811,12.9318,332097.36513265,0
+AVNT.US,D,20120827,000000,12.9682,13.0653,12.7846,12.814,285608.19638744,0
+AVNT.US,D,20120828,000000,12.814,13.0182,12.7591,12.9849,424878.05412233,0
+AVNT.US,D,20120829,000000,12.9849,13.2674,12.9338,13.0958,377245.78425437,0
+AVNT.US,D,20120830,000000,12.9682,13.0506,12.9426,12.9926,343092.32709049,0
+AVNT.US,D,20120831,000000,13.1291,13.1987,12.9132,13.1478,406735.14432384,0
+AVNT.US,D,20120904,000000,13.1488,13.3313,12.9239,13.3313,429402.5746982,0
+AVNT.US,D,20120905,000000,13.2587,13.2587,12.7826,12.7993,1462688.5603529,0
+AVNT.US,D,20120906,000000,12.8199,12.9849,12.4449,12.9573,1198008.6912948,0
+AVNT.US,D,20120907,000000,13.0643,13.3156,13.0564,13.2979,645376.35162156,0
+AVNT.US,D,20120910,000000,13.2086,13.5079,13.2086,13.4755,506488.54640096,0
+AVNT.US,D,20120911,000000,13.4579,13.5237,13.4236,13.4579,275525.06643037,0
+AVNT.US,D,20120912,000000,13.5237,13.5757,13.3401,13.5011,255469.85644704,0
+AVNT.US,D,20120913,000000,13.5148,14.0075,13.4845,13.9418,430635.33081097,0
+AVNT.US,D,20120914,000000,14.1931,14.6505,14.1194,14.249,1071117.3350228,0
+AVNT.US,D,20120917,000000,14.2843,14.2922,13.9418,14.0861,494921.01507504,0
+AVNT.US,D,20120918,000000,14.0861,14.1607,13.9918,14.1126,384610.73792314,0
+AVNT.US,D,20120919,000000,14.1607,14.2766,14.0773,14.2029,292833.57353765,0
+AVNT.US,D,20120920,000000,14.0695,14.2235,13.8799,14.2235,307431.03600355,0
+AVNT.US,D,20120921,000000,14.4415,14.4415,14.1371,14.2147,760555.50601553,0
+AVNT.US,D,20120924,000000,14.1283,14.3885,14.1283,14.2402,669898.01019858,0
+AVNT.US,D,20120925,000000,14.3197,14.4109,13.8427,13.8612,427679.77256045,0
+AVNT.US,D,20120926,000000,13.8702,13.9182,13.7013,13.8329,374682.46658519,0
+AVNT.US,D,20120927,000000,13.8799,14.1607,13.6935,14.0154,528458.09418254,0
+AVNT.US,D,20120928,000000,13.9153,13.9309,13.6964,13.8564,453224.31306906,0
+AVNT.US,D,20121001,000000,13.8329,14.0508,13.7337,13.7985,465027.18874378,0
+AVNT.US,D,20121002,000000,13.8427,13.8799,13.6414,13.7249,455904.7935093,0
+AVNT.US,D,20121003,000000,13.7985,13.9575,13.5973,13.774,267989.97204192,0
+AVNT.US,D,20121004,000000,13.8525,13.9418,13.7101,13.8702,383336.21073547,0
+AVNT.US,D,20121005,000000,13.9732,14.1283,13.9634,14.0508,511395.11949111,0
+AVNT.US,D,20121008,000000,13.9506,14.0861,13.8329,13.9349,386588.2417371,0
+AVNT.US,D,20121009,000000,13.9123,13.9418,13.6414,13.7436,298222.04219916,0
+AVNT.US,D,20121010,000000,13.7503,13.7503,13.3313,13.401,499787.85470371,0
+AVNT.US,D,20121011,000000,13.5757,13.5835,13.4323,13.4579,567008.72108421,0
+AVNT.US,D,20121012,000000,13.4323,13.5502,13.1388,13.2174,343286.91917109,0
+AVNT.US,D,20121015,000000,13.2901,13.4393,13.2263,13.4393,231722.49096564,0
+AVNT.US,D,20121016,000000,13.5079,13.717,13.4912,13.6581,628328.6590307,0
+AVNT.US,D,20121017,000000,13.6935,14.1607,13.6503,14.1607,634372.22040338,0
+AVNT.US,D,20121018,000000,14.0861,14.2666,14.0695,14.2107,476866.74145987,0
+AVNT.US,D,20121019,000000,14.0419,14.2235,13.9123,14.1194,1102723.7754248,0
+AVNT.US,D,20121022,000000,14.0321,14.2029,13.9998,14.1931,424971.78433917,0
+AVNT.US,D,20121023,000000,14.0518,14.0782,13.9349,14.0782,481799.80352436,0
+AVNT.US,D,20121024,000000,14.7967,15.5005,14.726,15.3455,6069029.5026811,0
+AVNT.US,D,20121025,000000,15.4072,15.4554,14.8772,15.2227,1328319.162868,0
+AVNT.US,D,20121026,000000,15.2649,15.7223,15.0764,15.6762,1368085.2261684,0
+AVNT.US,D,20121031,000000,15.575,16.0247,15.575,15.8205,950474.32027119,0
+AVNT.US,D,20121101,000000,15.9255,16.8344,15.9255,16.8265,1494375.4864846,0
+AVNT.US,D,20121102,000000,16.8864,16.9679,16.5959,16.7608,1360287.2796501,0
+AVNT.US,D,20121105,000000,16.7677,16.8864,16.6479,16.7235,1108733.7161762,0
+AVNT.US,D,20121106,000000,16.805,16.9011,16.7078,16.7667,918613.17819302,0
+AVNT.US,D,20121107,000000,16.5694,16.7411,16.4496,16.6322,835229.9622481,0
+AVNT.US,D,20121108,000000,16.6734,16.7235,16.5066,16.5438,783425.67892413,0
+AVNT.US,D,20121109,000000,16.4408,16.5782,16.2151,16.4408,783151.61992055,0
+AVNT.US,D,20121112,000000,16.4761,16.5448,16.1346,16.2219,1145016.4793531,0
+AVNT.US,D,20121113,000000,16.0482,16.1925,15.8637,15.8715,1343094.9165072,0
+AVNT.US,D,20121114,000000,15.9637,16.0266,15.7989,15.8136,1106558.5638615,0
+AVNT.US,D,20121115,000000,15.7989,15.9637,15.5064,15.5456,944200.50858323,0
+AVNT.US,D,20121116,000000,15.4828,15.6408,15.3905,15.5889,770437.93105176,0
+AVNT.US,D,20121119,000000,15.7223,16.2759,15.7223,16.2759,702639.40126966,0
+AVNT.US,D,20121120,000000,16.1925,16.5448,16.167,16.2485,1087435.562013,0
+AVNT.US,D,20121121,000000,16.2572,16.3269,16.108,16.2151,597504.66217798,0
+AVNT.US,D,20121123,000000,16.166,16.2818,16.0884,16.2131,274393.17218138,0
+AVNT.US,D,20121126,000000,16.1826,16.2671,16.0266,16.2671,615674.06095079,0
+AVNT.US,D,20121127,000000,16.1993,16.6028,16.1247,16.3819,545592.38534331,0
+AVNT.US,D,20121128,000000,16.2897,16.4673,16.1247,16.4163,530748.37165486,0
+AVNT.US,D,20121129,000000,16.5625,16.9169,16.5448,16.7511,770599.92131783,0
+AVNT.US,D,20121130,000000,16.8353,16.8717,16.7196,16.8353,673746.04312249,0
+AVNT.US,D,20121203,000000,16.9247,17.3536,16.8501,16.9247,1109972.5851292,0
+AVNT.US,D,20121204,000000,16.9247,17.0386,16.6911,16.9011,656811.43807586,0
+AVNT.US,D,20121205,000000,16.909,16.9944,16.6096,16.8265,560362.02614232,0
+AVNT.US,D,20121206,000000,16.86,17.0042,16.5163,16.86,314883.60704891,0
+AVNT.US,D,20121207,000000,16.96,16.9689,16.7235,16.8344,436974.34612803,0
+AVNT.US,D,20121210,000000,16.8344,17.4213,16.7324,17.3811,1543385.1830174,0
+AVNT.US,D,20121211,000000,17.4803,17.5971,17.1691,17.3213,864142.67772268,0
+AVNT.US,D,20121212,000000,17.4547,17.5107,16.8697,16.9011,457972.97111998,0
+AVNT.US,D,20121213,000000,16.9434,17.067,16.4054,16.6558,522383.96860873,0
+AVNT.US,D,20121214,000000,16.6479,16.805,16.6028,16.7411,356461.10867044,0
+AVNT.US,D,20121217,000000,16.8344,16.8776,16.3967,16.6322,740876.23570626,0
+AVNT.US,D,20121218,000000,16.6253,16.7765,16.5949,16.7667,787169.79356415,0
+AVNT.US,D,20121219,000000,16.7765,16.9169,16.6402,16.7951,680183.88268992,0
+AVNT.US,D,20121220,000000,16.7667,17.014,16.7411,16.9522,784836.72621023,0
+AVNT.US,D,20121221,000000,16.8265,16.9011,16.484,16.7667,2588313.0728874,0
+AVNT.US,D,20121224,000000,16.8501,16.8776,16.6322,16.7598,230498.90411321,0
+AVNT.US,D,20121226,000000,16.7863,16.8776,16.6402,16.6558,268612.46293853,0
+AVNT.US,D,20121227,000000,16.6322,16.8207,16.4909,16.7324,359871.0547113,0
+AVNT.US,D,20121228,000000,16.5949,16.8864,16.5949,16.7166,499945.76974295,0
+AVNT.US,D,20121231,000000,16.6911,17.1358,16.6734,17.1112,699236.58687575,0
+AVNT.US,D,20130102,000000,17.6746,18.7807,17.6216,18.6021,2263992.2593323,0
+AVNT.US,D,20130103,000000,18.712,19.248,18.6453,19.1234,2225303.0747188,0
+AVNT.US,D,20130104,000000,18.9467,19.4983,18.7877,19.4581,1516538.60754,0
+AVNT.US,D,20130107,000000,19.3982,19.4316,18.9201,19.1135,1602785.6891321,0
+AVNT.US,D,20130108,000000,19.0635,19.0802,18.5609,18.661,963054.54546164,0
+AVNT.US,D,20130109,000000,18.6689,18.7553,18.5786,18.6777,680218.52211787,0
+AVNT.US,D,20130110,000000,18.7877,18.7965,18.3195,18.5541,711511.17005477,0
+AVNT.US,D,20130111,000000,18.6296,18.6296,18.3273,18.4599,602739.29102707,0
+AVNT.US,D,20130114,000000,18.393,18.712,18.393,18.5698,433041.75224762,0
+AVNT.US,D,20130115,000000,18.5609,19.0635,18.4755,18.7377,811942.07859055,0
+AVNT.US,D,20130116,000000,18.661,18.7454,18.4932,18.6121,394228.27321614,0
+AVNT.US,D,20130117,000000,18.7454,18.8869,18.6453,18.7454,512818.39245767,0
+AVNT.US,D,20130118,000000,18.7877,18.9467,18.6296,18.8112,301432.30212588,0
+AVNT.US,D,20130122,000000,18.8446,19.036,18.8446,18.9368,425155.16954604,0
+AVNT.US,D,20130123,000000,18.8946,19.0212,18.6111,18.6188,491304.25127311,0
+AVNT.US,D,20130124,000000,18.6355,18.8869,18.6355,18.8711,682860.28790333,0
+AVNT.US,D,20130125,000000,18.928,19.0164,18.8024,19.0164,522005.99132125,0
+AVNT.US,D,20130128,000000,19.0635,19.7751,19.0635,19.2804,1364657.9604136,0
+AVNT.US,D,20130129,000000,19.1488,19.2343,18.6689,19.1234,1017444.5602023,0
+AVNT.US,D,20130130,000000,19.1979,19.2716,18.4195,18.6021,1970072.6378474,0
+AVNT.US,D,20130131,000000,18.4599,18.5099,18.1182,18.3018,1259492.6571207,0
+AVNT.US,D,20130201,000000,18.4362,19.0635,18.3353,18.983,1025035.6889595,0
+AVNT.US,D,20130204,000000,18.8386,19.2068,18.7377,18.8446,1052543.4699883,0
+AVNT.US,D,20130205,000000,19.0212,19.4836,18.927,19.3678,1044819.8963594,0
+AVNT.US,D,20130206,000000,19.299,19.7172,19.1557,19.4079,839876.73962855,0
+AVNT.US,D,20130207,000000,19.3992,19.4414,18.8799,19.2254,682972.35664086,0
+AVNT.US,D,20130208,000000,19.307,19.568,19.2343,19.5169,414235.59928434,0
+AVNT.US,D,20130211,000000,19.5415,19.6927,19.4738,19.4904,393605.78231952,0
+AVNT.US,D,20130212,000000,19.4738,19.6347,19.307,19.6083,414555.50458963,0
+AVNT.US,D,20130213,000000,19.6927,20.1128,19.5758,19.9351,688581.9063573,0
+AVNT.US,D,20130214,000000,19.8193,19.9252,19.5915,19.6436,446497.13239748,0
+AVNT.US,D,20130215,000000,19.7172,19.726,19.2254,19.3422,474066.04182846,0
+AVNT.US,D,20130219,000000,19.4414,19.7172,19.4414,19.6937,777178.35621051,0
+AVNT.US,D,20130220,000000,19.671,19.671,18.3263,18.4736,931006.96175651,0
+AVNT.US,D,20130221,000000,18.3666,18.4255,17.8464,18.1664,1048600.6880408,0
+AVNT.US,D,20130222,000000,18.29,18.9026,18.2234,18.8515,486924.40124932,0
+AVNT.US,D,20130225,000000,18.9988,18.9988,18.1005,18.1005,496569.44432334,0
+AVNT.US,D,20130226,000000,18.1399,18.2812,17.5617,17.9309,950643.44218419,0
+AVNT.US,D,20130227,000000,17.9867,18.8024,17.9622,18.661,619185.88766212,0
+AVNT.US,D,20130228,000000,18.6121,19.2254,18.4843,19.0959,676733.18438086,0
+AVNT.US,D,20130301,000000,18.9026,19.036,18.3735,18.9457,799658.32615118,0
+AVNT.US,D,20130304,000000,18.9026,19.0635,18.5835,18.7277,566748.92537449,0
+AVNT.US,D,20130305,000000,18.9026,19.1724,18.7867,19.0704,625184.62153979,0
+AVNT.US,D,20130306,000000,19.2647,19.3835,18.9908,19.2893,618320.92076978,0
+AVNT.US,D,20130307,000000,19.2813,19.4904,19.1901,19.4748,467320.5226362,0
+AVNT.US,D,20130308,000000,19.7094,19.8369,19.5503,19.8153,735223.89610822,0
+AVNT.US,D,20130311,000000,19.7172,20.1156,19.4079,20.1156,940234.29408157,0
+AVNT.US,D,20130312,000000,20.0804,21.0629,20.0304,20.9215,3158949.7646474,0
+AVNT.US,D,20130313,000000,21.0305,21.534,20.6025,21.0453,903020.34157657,0
+AVNT.US,D,20130314,000000,21.1149,21.2229,20.8449,21.055,714770.33270333,0
+AVNT.US,D,20130315,000000,21.055,21.2906,20.8352,21.0216,1540103.6066213,0
+AVNT.US,D,20130318,000000,20.7861,21.2906,20.6104,20.9726,821683.90830152,0
+AVNT.US,D,20130319,000000,21.0305,21.2316,20.8449,21.2149,856673.80577002,0
+AVNT.US,D,20130320,000000,21.3318,21.3936,20.9294,21.2396,549511.73473654,0
+AVNT.US,D,20130321,000000,21.0216,21.1718,20.9461,21.0873,517808.50769761,0
+AVNT.US,D,20130322,000000,21.164,21.1964,21.0128,21.0776,512464.86653111,0
+AVNT.US,D,20130325,000000,21.2149,21.2149,20.6104,20.7096,654986.75526763,0
+AVNT.US,D,20130326,000000,20.7439,20.7861,20.2227,20.3493,1002366.2209718,0
+AVNT.US,D,20130327,000000,20.149,20.258,19.8369,20.0391,893490.42366018,0
+AVNT.US,D,20130328,000000,20.1962,20.6025,20.0391,20.5093,675672.6066012,0
+AVNT.US,D,20130401,000000,20.5673,20.5947,19.9459,20.0067,518931.23268627,0
+AVNT.US,D,20130402,000000,20.1226,20.2825,19.886,19.9792,579283.30426323,0
+AVNT.US,D,20130403,000000,19.9704,20.0224,19.2254,19.5081,735920.75989428,0
+AVNT.US,D,20130404,000000,19.5346,19.9979,19.4502,19.9979,478298.16488006,0
+AVNT.US,D,20130405,000000,19.5425,20.0146,19.4649,19.8291,528253.31403488,0
+AVNT.US,D,20130408,000000,19.7672,20.0146,19.6613,19.9979,346689.73356502,0
+AVNT.US,D,20130409,000000,20.0627,20.1226,19.6456,19.6613,772445.99906687,0
+AVNT.US,D,20130410,000000,19.679,19.8948,19.2893,19.8605,1006172.4828208,0
+AVNT.US,D,20130411,000000,19.8153,20.0146,19.5503,19.8203,1099372.9201728,0
+AVNT.US,D,20130412,000000,19.6544,19.777,19.1488,19.2254,865301.060946,0
+AVNT.US,D,20130415,000000,19.0155,19.0155,18.028,18.1899,1613051.1854893,0
+AVNT.US,D,20130416,000000,18.4432,19.307,18.3343,19.2411,1141716.5644363,0
+AVNT.US,D,20130417,000000,18.9358,19.0458,18.6335,18.7867,626494.80696212,0
+AVNT.US,D,20130418,000000,18.4333,19.1234,18.4333,18.5678,668967.83967713,0
+AVNT.US,D,20130419,000000,18.6335,19.5346,18.6111,19.2813,713062.81266614,0
+AVNT.US,D,20130422,000000,19.299,19.4649,18.772,19.307,497377.35804023,0
+AVNT.US,D,20130423,000000,19.4649,19.627,19.1488,19.4237,593569.01187747,0
+AVNT.US,D,20130424,000000,19.4748,19.4904,19.2411,19.3992,748349.18288572,0
+AVNT.US,D,20130425,000000,19.4993,19.726,19.3245,19.3913,607832.3057442,0
+AVNT.US,D,20130426,000000,19.3422,19.4326,18.9555,19.0212,507775.29926907,0
+AVNT.US,D,20130429,000000,18.8515,19.0458,18.772,18.8946,573347.73640126,0
+AVNT.US,D,20130430,000000,18.8515,19.1047,18.7367,18.927,654933.77731898,0
+AVNT.US,D,20130501,000000,18.8102,18.8201,17.9946,18.1399,1384012.2313841,0
+AVNT.US,D,20130502,000000,18.7955,20.0981,18.4825,19.8948,1123385.1753975,0
+AVNT.US,D,20130503,000000,20.1226,20.1403,19.6367,19.8369,978260.23553028,0
+AVNT.US,D,20130506,000000,19.8056,19.8693,19.299,19.5866,631137.50911574,0
+AVNT.US,D,20130507,000000,19.6367,19.8693,19.3913,19.8536,539744.43485794,0
+AVNT.US,D,20130508,000000,19.7594,20.0224,19.6023,20.0224,760144.92691351,0
+AVNT.US,D,20130509,000000,19.8772,20.155,19.8153,20.1068,1069715.4569971,0
+AVNT.US,D,20130510,000000,20.0804,20.6261,20.0804,20.5348,1167680.8533073,0
+AVNT.US,D,20130513,000000,20.4484,20.5515,20.1647,20.2737,423405.87843395,0
+AVNT.US,D,20130514,000000,20.4318,21.0128,20.4318,20.9893,693164.49891534,0
+AVNT.US,D,20130515,000000,20.8695,21.0776,20.735,20.9893,427640.03909895,0
+AVNT.US,D,20130516,000000,20.8352,21.1149,20.577,20.9294,378379.7161168,0
+AVNT.US,D,20130517,000000,21.0629,21.48,21.0629,21.4584,570410.51667141,0
+AVNT.US,D,20130520,000000,21.427,21.6763,21.2494,21.5242,619618.88051165,0
+AVNT.US,D,20130521,000000,21.5154,21.6705,21.4192,21.5075,382531.35343871,0
+AVNT.US,D,20130522,000000,21.5242,21.7165,21.2729,21.3397,707499.1092514,0
+AVNT.US,D,20130523,000000,20.9971,21.3063,20.6595,21.1964,753509.43884536,0
+AVNT.US,D,20130524,000000,21.0629,21.2729,20.7518,21.1571,291503.01198122,0
+AVNT.US,D,20130528,000000,21.5831,22.5469,21.5242,22.3733,757192.42508309,0
+AVNT.US,D,20130529,000000,22.1279,22.3467,21.8854,22.1543,361009.06180052,0
+AVNT.US,D,20130530,000000,22.1829,22.2486,21.6763,21.9296,330862.57140647,0
+AVNT.US,D,20130531,000000,21.7205,22.1416,21.5762,21.5851,387244.35325496,0
+AVNT.US,D,20130603,000000,21.6528,21.9031,20.9117,21.3661,1199492.073857,0
+AVNT.US,D,20130604,000000,21.3761,21.7264,21.004,21.1885,795634.03966735,0
+AVNT.US,D,20130605,000000,21.105,21.1571,20.5162,20.5603,778250.14086392,0
+AVNT.US,D,20130606,000000,20.525,21.0216,20.3924,20.7782,611243.27059176,0
+AVNT.US,D,20130607,000000,20.9893,21.2729,20.7958,21.055,315962.52334926,0
+AVNT.US,D,20130610,000000,21.3063,21.8364,21.1964,21.8127,742985.16558512,0
+AVNT.US,D,20130611,000000,21.4477,21.6823,21.2209,21.3651,441039.38488004,0
+AVNT.US,D,20130612,000000,21.5684,21.5684,21.2052,21.3465,423388.55871997,0
+AVNT.US,D,20130613,000000,21.2719,21.637,21.162,21.5144,586956.95636354,0
+AVNT.US,D,20130614,000000,21.479,21.533,21.1875,21.4005,351165.35141905,0
+AVNT.US,D,20130617,000000,21.7421,21.8451,21.5899,21.7519,453045.00308902,0
+AVNT.US,D,20130618,000000,21.797,22.393,21.6185,22.2761,512583.04810887,0
+AVNT.US,D,20130619,000000,22.2908,22.3487,22.0748,22.0984,384833.85659148,0
+AVNT.US,D,20130620,000000,21.7078,21.8285,20.7831,20.9196,888558.38040241,0
+AVNT.US,D,20130621,000000,21.053,21.2052,20.6487,21.0433,1061613.9060808,0
+AVNT.US,D,20130624,000000,20.1461,21.0286,20.0254,20.472,1004759.3979213,0
+AVNT.US,D,20130625,000000,20.7066,20.8509,20.4798,20.793,575649.22074733,0
+AVNT.US,D,20130626,000000,21.0286,21.0286,20.7488,20.8332,685781.20672589,0
+AVNT.US,D,20130627,000000,20.9196,21.4477,20.8862,21.2896,672295.26237491,0
+AVNT.US,D,20130628,000000,21.2817,21.2817,20.8421,20.8675,1639355.7557996,0
+AVNT.US,D,20130701,000000,21.0756,21.7165,20.8509,21.6185,502718.96159333,0
+AVNT.US,D,20130702,000000,21.4574,21.7608,21.0364,21.4398,548510.24774576,0
+AVNT.US,D,20130703,000000,21.2474,21.8285,21.1188,21.7352,336216.40064002,0
+AVNT.US,D,20130705,000000,22.1052,22.4596,22.013,22.4272,587248.3350811,0
+AVNT.US,D,20130708,000000,22.5578,23.1674,22.5352,22.9406,802540.53031896,0
+AVNT.US,D,20130709,000000,23.1761,23.7041,22.755,23.6737,1462583.6232623,0
+AVNT.US,D,20130710,000000,23.5972,23.6875,23.022,23.4509,749130.60762828,0
+AVNT.US,D,20130711,000000,23.7984,23.9064,23.1074,23.3273,607510.3628255,0
+AVNT.US,D,20130712,000000,23.2252,23.2753,22.8218,22.9484,624327.80510108,0
+AVNT.US,D,20130715,000000,23.1074,23.5383,22.966,23.4333,776647.55791732,0
+AVNT.US,D,20130716,000000,23.4951,23.4951,23.0583,23.2576,558898.00090756,0
+AVNT.US,D,20130717,000000,23.3017,23.6737,23.3017,23.5795,540491.22017254,0
+AVNT.US,D,20130718,000000,23.665,23.924,23.6149,23.7984,470126.31630113,0
+AVNT.US,D,20130719,000000,23.6944,24.194,23.6807,24.0791,596627.46960518,0
+AVNT.US,D,20130722,000000,24.1586,24.2853,23.9829,24.1008,400670.18801038,0
+AVNT.US,D,20130723,000000,24.0938,24.2381,23.9595,24.0173,485082.39872711,0
+AVNT.US,D,20130724,000000,24.1253,24.1253,23.503,23.665,337788.41938548,0
+AVNT.US,D,20130725,000000,23.6061,24.0938,23.503,24.0349,328839.2212908,0
+AVNT.US,D,20130726,000000,23.7886,23.8583,22.9073,23.1006,784543.30987926,0
+AVNT.US,D,20130729,000000,22.9818,23.1006,22.8384,23.0917,1024437.6494239,0
+AVNT.US,D,20130730,000000,23.1408,23.6237,22.8551,23.5795,729983.1544189,0
+AVNT.US,D,20130731,000000,23.5795,24.618,21.9296,24.3462,1019128.6476853,0
+AVNT.US,D,20130801,000000,24.776,25.0431,24.618,24.8242,527078.62990428,0
+AVNT.US,D,20130802,000000,24.7683,24.834,24.1685,24.4541,517663.83714554,0
+AVNT.US,D,20130805,000000,24.4728,24.7496,24.3462,24.5984,447692.19266218,0
+AVNT.US,D,20130806,000000,24.3863,24.5905,24.1165,24.5317,369494.70284452,0
+AVNT.US,D,20130807,000000,24.4639,24.5091,23.9515,24.1008,381449.38071825,0
+AVNT.US,D,20130808,000000,24.2214,24.5837,24.2028,24.4639,330561.00462185,0
+AVNT.US,D,20130809,000000,24.3726,24.5473,24.0252,24.2381,426313.55276935,0
+AVNT.US,D,20130812,000000,23.8976,24.2951,23.7798,24.2539,448159.82493966,0
+AVNT.US,D,20130813,000000,24.3285,24.6082,23.9996,24.5159,276658.99829278,0
+AVNT.US,D,20130814,000000,24.565,24.7142,24.1586,24.1586,406344.94135593,0
+AVNT.US,D,20130815,000000,23.7798,23.9418,23.5481,23.665,373977.45234549,0
+AVNT.US,D,20130816,000000,23.4686,23.6472,23.3273,23.4686,449154.18028351,0
+AVNT.US,D,20130819,000000,23.2193,23.4509,23.075,23.1074,487154.65156461,0
+AVNT.US,D,20130820,000000,23.1938,23.873,23.0034,23.7798,284690.25154645,0
+AVNT.US,D,20130821,000000,23.6149,23.9064,23.4333,23.5972,279786.73487641,0
+AVNT.US,D,20130822,000000,23.6315,23.9909,23.6149,23.7562,255649.16642708,0
+AVNT.US,D,20130823,000000,23.7699,23.8818,23.5972,23.7041,202512.28393327,0
+AVNT.US,D,20130826,000000,23.7405,23.9829,23.7131,23.9595,303913.09645198,0
+AVNT.US,D,20130827,000000,23.5295,23.6472,22.5263,22.5489,648829.08754401,0
+AVNT.US,D,20130828,000000,22.5863,22.7944,22.4459,22.7129,305855.96083797,0
+AVNT.US,D,20130829,000000,22.7129,23.1408,22.6549,23.0132,400203.57453959,0
+AVNT.US,D,20130830,000000,22.9583,23.1006,22.6873,22.755,385212.85268566,0
+AVNT.US,D,20130903,000000,23.1555,23.4402,22.8788,22.9553,300353.38582554,0
+AVNT.US,D,20130904,000000,22.8788,23.3784,22.7914,23.3695,390641.05480866,0
+AVNT.US,D,20130905,000000,23.4402,23.5206,23.2556,23.4766,427899.83480867,0
+AVNT.US,D,20130906,000000,23.6463,23.7032,23.0475,23.395,367876.83779735,0
+AVNT.US,D,20130909,000000,23.4176,23.9162,23.4176,23.8083,284141.11473258,0
+AVNT.US,D,20130910,000000,23.9515,24.403,23.7886,24.0704,384461.99214425,0
+AVNT.US,D,20130911,000000,24.0871,24.1508,23.6296,24.0349,404005.76116178,0
+AVNT.US,D,20130912,000000,24.0605,24.0938,23.6727,23.6727,374769.06515509,0
+AVNT.US,D,20130913,000000,23.7121,23.817,23.5471,23.6934,636162.26378365,0
+AVNT.US,D,20130916,000000,24.0938,24.3383,23.924,24.0871,323079.90698875,0
+AVNT.US,D,20130917,000000,24.0536,24.2627,23.9515,24.2381,389046.62231569,0
+AVNT.US,D,20130918,000000,24.2381,24.9968,24.1165,24.7162,358942.92180325,0
+AVNT.US,D,20130919,000000,24.7996,25.5504,24.7996,25.4347,845343.65640633,0
+AVNT.US,D,20130920,000000,25.5956,25.63,25.1343,25.3326,1696413.0064934,0
+AVNT.US,D,20130923,000000,25.3798,25.3798,24.9469,25.2669,504402.03026959,0
+AVNT.US,D,20130924,000000,25.2334,25.5014,25.0293,25.2236,588451.54579943,0
+AVNT.US,D,20130925,000000,25.3022,25.526,25.1147,25.2756,266125.55577219,0
+AVNT.US,D,20130926,000000,25.4101,25.7547,25.1745,25.309,362447.61686764,0
+AVNT.US,D,20130927,000000,25.0451,25.8391,24.9557,25.7635,558230.68251593,0
+AVNT.US,D,20130930,000000,25.3865,26.1257,25.309,25.9185,622733.37260811,0
+AVNT.US,D,20131001,000000,25.9343,26.0255,25.63,25.9676,613139.26986933,0
+AVNT.US,D,20131002,000000,25.5858,25.9902,25.3945,25.9097,333593.99218195,0
+AVNT.US,D,20131003,000000,25.8626,25.999,25.3865,25.8537,419511.99920833,0
+AVNT.US,D,20131004,000000,25.8233,25.9578,25.7056,25.7134,354245.20408758,0
+AVNT.US,D,20131007,000000,25.3169,25.4022,25.0626,25.1971,474702.79601895,0
+AVNT.US,D,20131008,000000,25.1343,25.1422,24.4924,24.5002,619994.82018571,0
+AVNT.US,D,20131009,000000,24.619,24.6838,24.1871,24.3383,474491.90303106,0
+AVNT.US,D,20131010,000000,24.777,25.1873,24.7417,25.1794,402796.43760321,0
+AVNT.US,D,20131011,000000,25.0538,25.8911,25.0538,25.7282,302457.22167088,0
+AVNT.US,D,20131014,000000,25.5171,25.7282,25.3798,25.4779,432672.94422051,0
+AVNT.US,D,20131015,000000,25.4435,25.5504,25.2579,25.4612,369513.0413652,0
+AVNT.US,D,20131016,000000,25.8822,25.8822,25.4867,25.6054,625768.39778162,0
+AVNT.US,D,20131017,000000,25.63,25.8322,25.5504,25.7832,866843.53429702,0
+AVNT.US,D,20131018,000000,26.0766,26.96,25.9745,26.8678,1089543.4730852,0
+AVNT.US,D,20131021,000000,26.9777,27.276,26.5389,26.6842,524474.5599669,0
+AVNT.US,D,20131022,000000,26.9393,27.0856,26.431,26.482,972430.62356561,0
+AVNT.US,D,20131023,000000,26.2376,26.3877,26.0844,26.1619,586365.02966807,0
+AVNT.US,D,20131024,000000,26.2464,26.4387,26.0844,26.1453,687622.19044141,0
+AVNT.US,D,20131025,000000,26.0343,26.8255,25.9902,26.3965,1023357.7143168,0
+AVNT.US,D,20131028,000000,26.6498,26.8431,26.1355,26.2464,644396.25957157,0
+AVNT.US,D,20131029,000000,26.4044,26.4044,26.1011,26.2621,534374.30471712,0
+AVNT.US,D,20131030,000000,26.2209,26.3378,25.7193,25.737,606041.24355722,0
+AVNT.US,D,20131031,000000,25.6663,25.8724,25.526,25.5691,608750.25058519,0
+AVNT.US,D,20131101,000000,25.526,25.6663,25.1048,25.3169,632581.15821639,0
+AVNT.US,D,20131104,000000,25.3945,25.9491,25.3698,25.9343,482832.87352298,0
+AVNT.US,D,20131105,000000,25.7193,25.9274,25.5417,25.6575,414391.47671017,0
+AVNT.US,D,20131106,000000,25.7732,26.0088,25.6899,25.8724,285802.78846805,0
+AVNT.US,D,20131107,000000,26.0923,26.2464,25.1343,25.156,617200.23339454,0
+AVNT.US,D,20131108,000000,25.1422,25.9491,25.1422,25.7635,386790.98427134,0
+AVNT.US,D,20131111,000000,25.7832,25.9578,25.5691,25.5858,464384.32171307,0
+AVNT.US,D,20131112,000000,25.5789,25.5789,25.2923,25.3698,516803.96428672,0
+AVNT.US,D,20131113,000000,25.1971,25.6575,25.156,25.6388,684758.32479432,0
+AVNT.US,D,20131114,000000,25.5691,26.1619,25.5691,25.9745,624060.87774444,0
+AVNT.US,D,20131115,000000,25.9343,26.052,25.7056,25.8537,462791.92683352,0
+AVNT.US,D,20131118,000000,25.9274,26.1257,25.7458,25.8391,279825.44953119,0
+AVNT.US,D,20131119,000000,25.7988,26.2533,25.7988,25.999,574850.4762908,0
+AVNT.US,D,20131120,000000,26.1953,26.5222,25.9676,26.0923,609691.6279804,0
+AVNT.US,D,20131121,000000,26.2866,26.8186,26.2621,26.7951,562609.51373303,0
+AVNT.US,D,20131122,000000,26.7509,27.0493,26.6273,27.0317,422457.36939181,0
+AVNT.US,D,20131125,000000,27.0051,27.2083,26.9393,26.96,394814.08707137,0
+AVNT.US,D,20131126,000000,26.9138,27.4439,26.7607,27.3349,762520.78414903,0
+AVNT.US,D,20131127,000000,27.5027,27.5273,27.2328,27.3594,475348.71946977,0
+AVNT.US,D,20131129,000000,27.5106,27.6205,27.2328,27.3918,243743.39127518,0
+AVNT.US,D,20131202,000000,27.3918,27.5735,27.0807,27.1299,606681.05416781,0
+AVNT.US,D,20131203,000000,27.1396,27.2574,26.5919,27.0051,653078.53030959,0
+AVNT.US,D,20131204,000000,26.9217,27.1396,26.5653,26.96,719999.86751889,0
+AVNT.US,D,20131205,000000,26.9315,27.1299,26.8334,27.0935,433490.02719772,0
+AVNT.US,D,20131206,000000,27.5106,28.1261,27.1474,28.0613,566682.70293868,0
+AVNT.US,D,20131209,000000,28.6944,29.0889,28.4657,28.8553,970645.67421886,0
+AVNT.US,D,20131210,000000,28.7415,29.1232,28.4755,28.4902,586189.79491484,0
+AVNT.US,D,20131211,000000,28.5078,28.5903,27.7039,27.7884,468802.88639164,0
+AVNT.US,D,20131212,000000,27.7884,28.7866,27.6382,28.6266,980451.68875224,0
+AVNT.US,D,20131213,000000,28.8642,29.0133,28.6335,28.9731,407848.70005216,0
+AVNT.US,D,20131216,000000,29.1674,29.5454,29.0988,29.2174,527190.69864181,0
+AVNT.US,D,20131217,000000,29.2077,29.2441,28.8093,28.8799,407829.34272477,0
+AVNT.US,D,20131218,000000,28.8867,29.0545,28.286,28.9731,841866.46912295,0
+AVNT.US,D,20131219,000000,28.6944,29.0133,28.5903,28.8278,599016.57132786,0
+AVNT.US,D,20131220,000000,28.9309,30.0361,28.8867,29.4972,1304616.6248815,0
+AVNT.US,D,20131223,000000,29.8152,30.0263,29.5777,29.726,520727.38890677,0
+AVNT.US,D,20131224,000000,29.6916,30.1922,29.6641,29.9625,352713.93761031,0
+AVNT.US,D,20131226,000000,30.0263,30.256,29.7691,29.936,328707.7952259,0
+AVNT.US,D,20131227,000000,30.0783,30.1224,29.6641,29.9811,291943.13647769,0
+AVNT.US,D,20131230,000000,29.8781,29.9213,29.4639,29.673,490765.3025263,0
+AVNT.US,D,20131231,000000,29.8152,29.9891,29.5875,29.9036,554483.5114558,0
+AVNT.US,D,20140102,000000,29.9281,29.9281,29.403,29.726,471598.49198952,0
+AVNT.US,D,20140103,000000,29.6318,29.7897,29.4815,29.6052,386120.6094596,0
+AVNT.US,D,20140106,000000,29.7347,29.8418,29.2666,29.4285,558917.35823495,0
+AVNT.US,D,20140107,000000,29.6641,29.8859,29.5454,29.5718,602231.92528809,0
+AVNT.US,D,20140108,000000,29.5296,29.673,29.1488,29.3589,614197.81003558,0
+AVNT.US,D,20140109,000000,29.5631,29.6052,28.8956,28.9545,667279.67696733,0
+AVNT.US,D,20140110,000000,29.0378,29.4972,28.9054,29.353,519088.12891881,0
+AVNT.US,D,20140113,000000,29.1674,29.3029,28.5245,28.6511,697503.59667095,0
+AVNT.US,D,20140114,000000,28.8013,29.0055,28.7091,28.9898,667024.97529114,0
+AVNT.US,D,20140115,000000,29.6318,30.0449,29.4972,29.6238,992495.00280929,0
+AVNT.US,D,20140116,000000,29.6641,29.7613,29.2441,29.2931,423130.80062366,0
+AVNT.US,D,20140117,000000,29.353,29.4904,28.8956,29.0909,772703.75716317,0
+AVNT.US,D,20140121,000000,29.345,29.6318,29.345,29.6052,490672.59111615,0
+AVNT.US,D,20140122,000000,29.7976,30.1127,29.6395,30.0695,407012.25974755,0
+AVNT.US,D,20140123,000000,29.8958,29.9281,29.5777,29.9213,780186.89240969,0
+AVNT.US,D,20140124,000000,29.6484,29.8064,28.3547,28.5325,1189969.2875874,0
+AVNT.US,D,20140127,000000,28.5501,28.7336,27.7541,28.286,934045.04335012,0
+AVNT.US,D,20140128,000000,28.2684,28.5501,28.0593,28.4647,625883.52293926,0
+AVNT.US,D,20140129,000000,28.2958,30.4444,28.2193,30.0263,2730435.5893956,0
+AVNT.US,D,20140130,000000,30.3767,30.4444,29.8683,30.0597,888068.33437741,0
+AVNT.US,D,20140131,000000,29.5149,30.2726,29.4639,30.0783,1206059.301876,0
+AVNT.US,D,20140203,000000,30.0263,30.1667,28.6747,29.1075,1042581.5780289,0
+AVNT.US,D,20140204,000000,29.1075,29.2754,28.6266,28.9456,572547.97313802,0
+AVNT.US,D,20140205,000000,28.6747,28.8278,28.0769,28.4803,772572.33109826,0
+AVNT.US,D,20140206,000000,28.6511,29.6641,28.4803,29.2441,1242688.4593323,0
+AVNT.US,D,20140207,000000,29.4639,29.8859,29.3843,29.7437,809143.41657256,0
+AVNT.US,D,20140210,000000,29.6916,29.9036,29.5149,29.8152,433457.42538317,0
+AVNT.US,D,20140211,000000,29.9527,29.9527,29.5219,29.6641,1057762.8167368,0
+AVNT.US,D,20140212,000000,29.8595,30.1224,29.7437,29.8781,423542.39853238,0
+AVNT.US,D,20140213,000000,29.6484,30.6055,29.6141,30.4356,664858.99223681,0
+AVNT.US,D,20140214,000000,30.4002,30.5622,30.2736,30.4837,530667.88592517,0
+AVNT.US,D,20140218,000000,30.5455,30.6643,30.2481,30.5101,732974.37090409,0
+AVNT.US,D,20140219,000000,30.3767,30.7477,30.3767,30.5367,845955.95923589,0
+AVNT.US,D,20140220,000000,30.6643,30.7644,30.2158,30.6967,715207.40077966,0
+AVNT.US,D,20140221,000000,30.842,30.8704,30.4837,30.631,665613.92800504,0
+AVNT.US,D,20140224,000000,30.6721,31.1227,30.5622,30.6564,758753.2369548,0
+AVNT.US,D,20140225,000000,30.6564,31.3308,30.631,31.054,792915.86337903,0
+AVNT.US,D,20140226,000000,31.1717,31.7558,31.0264,31.6037,716048.93511781,0
+AVNT.US,D,20140227,000000,31.4584,31.7793,31.3642,31.6606,465530.47925593,0
+AVNT.US,D,20140228,000000,31.6606,31.8912,31.5369,31.7224,614276.25815184,0
+AVNT.US,D,20140303,000000,31.4584,31.7636,31.1786,31.6105,355741.83113688,0
+AVNT.US,D,20140304,000000,31.9972,32.2544,31.8912,32.0591,1171847.7727298,0
+AVNT.US,D,20140305,000000,32.0336,32.0933,31.7046,31.9265,504213.55102921,0
+AVNT.US,D,20140306,000000,31.9265,32.2682,31.9265,32.2201,631219.01365212,0
+AVNT.US,D,20140307,000000,32.4163,32.4654,31.9354,32.1455,539572.25652485,0
+AVNT.US,D,20140310,000000,31.9972,32.1356,31.7391,31.9099,874299.16176249,0
+AVNT.US,D,20140311,000000,32.0237,32.0669,31.6606,31.7881,639838.11837444,0
+AVNT.US,D,20140312,000000,31.1384,31.5369,30.7094,31.3897,1762128.0765643,0
+AVNT.US,D,20140313,000000,31.4407,31.5703,30.9627,31.1521,1015249.0317536,0
+AVNT.US,D,20140314,000000,30.9705,31.264,30.9548,31.0255,792196.58584548,0
+AVNT.US,D,20140317,000000,31.2837,31.6037,31.1207,31.4241,557871.04374916,0
+AVNT.US,D,20140318,000000,31.587,32.3918,31.4819,32.1268,728521.16679757,0
+AVNT.US,D,20140319,000000,32.221,32.221,31.4505,31.635,544392.23104509,0
+AVNT.US,D,20140320,000000,31.6164,31.8461,31.3298,31.7479,222550.17420263,0
+AVNT.US,D,20140321,000000,31.958,32.2142,31.5703,31.5937,732766.53433632,0
+AVNT.US,D,20140324,000000,31.6606,31.7479,30.9548,31.3632,572210.74811874,0
+AVNT.US,D,20140325,000000,31.3818,31.7303,31.0441,31.6949,510307.03393043,0
+AVNT.US,D,20140326,000000,31.8156,31.8156,30.7949,30.7949,453698.05818677,0
+AVNT.US,D,20140327,000000,30.8126,30.8488,30.1371,30.5514,495715.68430475,0
+AVNT.US,D,20140328,000000,30.5691,31.0167,30.3148,30.677,357947.5476527,0
+AVNT.US,D,20140331,000000,30.8586,31.2277,30.5171,31.0756,561792.4307558,0
+AVNT.US,D,20140401,000000,31.0854,31.9658,31.0854,31.9,550602.87671736,0
+AVNT.US,D,20140402,000000,32.1091,32.6863,31.8235,32.6116,686955.8908565,0
+AVNT.US,D,20140403,000000,32.6863,32.7962,32.3477,32.4586,348663.16215215,0
+AVNT.US,D,20140404,000000,33.0603,33.3008,31.6871,31.797,680588.34895169,0
+AVNT.US,D,20140407,000000,31.587,32.1091,31.1933,31.6105,771205.09250046,0
+AVNT.US,D,20140408,000000,31.5781,31.8715,31.2277,31.3729,1010756.0941856,0
+AVNT.US,D,20140409,000000,31.6105,32.5273,31.2277,32.2868,1013397.859971,0
+AVNT.US,D,20140410,000000,32.1995,32.2456,30.9255,30.9255,748366.50259971,0
+AVNT.US,D,20140411,000000,30.6055,31.2198,30.5338,30.7094,899264.00125609,0
+AVNT.US,D,20140414,000000,31.1207,31.5614,30.8773,31.5536,796764.91510964,0
+AVNT.US,D,20140415,000000,31.7046,32.1896,31.3376,31.797,876190.06700654,0
+AVNT.US,D,20140416,000000,32.1818,32.6196,32.0414,32.5527,514666.50782012,0
+AVNT.US,D,20140417,000000,32.5007,32.8747,32.4183,32.7118,504830.9478923,0
+AVNT.US,D,20140421,000000,32.7962,32.8345,32.1995,32.4428,342301.73308759,0
+AVNT.US,D,20140422,000000,32.5096,32.5939,32.2142,32.3477,656905.16829269,0
+AVNT.US,D,20140423,000000,32.3143,32.4095,31.7303,31.7558,578968.49299146,0
+AVNT.US,D,20140424,000000,32.0512,32.1003,31.2365,31.9265,877670.39314856,0
+AVNT.US,D,20140425,000000,32.3211,32.9581,31.9197,31.9433,1797422.5972375,0
+AVNT.US,D,20140428,000000,32.0414,32.6362,31.797,32.3565,1273398.3498341,0
+AVNT.US,D,20140429,000000,32.5862,32.6293,31.9924,32.2612,1035813.6450892,0
+AVNT.US,D,20140430,000000,32.3143,32.5607,31.7636,31.7636,18344648.808128,0
+AVNT.US,D,20140501,000000,31.0854,32.5675,31.0854,31.9197,1712674.1803082,0
+AVNT.US,D,20140502,000000,32.0679,33.0877,31.9747,32.8984,1024316.411426,0
+AVNT.US,D,20140505,000000,32.6863,33.021,32.173,32.7727,756039.1358933,0
+AVNT.US,D,20140506,000000,32.6362,32.8894,32.3477,32.5273,964800.78015361,0
+AVNT.US,D,20140507,000000,32.5939,32.7206,31.9501,32.6863,701477.96162623,0
+AVNT.US,D,20140508,000000,32.6019,33.0877,32.0247,32.1896,797297.75101624,0
+AVNT.US,D,20140509,000000,32.1818,32.4006,31.7479,32.3721,761851.42814399,0
+AVNT.US,D,20140512,000000,32.4674,33.2723,32.1465,33.2222,1170307.3369922,0
+AVNT.US,D,20140513,000000,33.2291,33.5285,32.8679,32.9739,903481.86101382,0
+AVNT.US,D,20140514,000000,32.8817,32.8817,32.2456,32.2868,700084.23405411,0
+AVNT.US,D,20140515,000000,32.0247,32.0512,31.2013,31.8235,987377.53673125,0
+AVNT.US,D,20140516,000000,31.9354,31.9354,31.5369,31.8068,582385.57067925,0
+AVNT.US,D,20140519,000000,31.8068,32.5007,31.6772,32.3721,480063.75689942,0
+AVNT.US,D,20140520,000000,32.2554,32.2692,31.6252,31.9844,701582.89871683,0
+AVNT.US,D,20140521,000000,32.1003,32.6116,32.0767,32.4586,530762.63494872,0
+AVNT.US,D,20140522,000000,32.4674,32.9404,32.3565,32.8679,454716.86489154,0
+AVNT.US,D,20140523,000000,32.861,33.3547,32.6441,33.2624,536142.9531566,0
+AVNT.US,D,20140527,000000,33.443,33.4862,33.0603,33.3547,571294.84089115,0
+AVNT.US,D,20140528,000000,33.3008,33.4509,33.1182,33.1525,513201.46377867,0
+AVNT.US,D,20140529,000000,33.3468,33.9613,32.9307,33.9426,691616.9315308,0
+AVNT.US,D,20140530,000000,34.2538,34.2538,33.7483,34.0143,680815.54284686,0
+AVNT.US,D,20140602,000000,34.1576,34.2204,33.443,33.9613,886728.60356064,0
+AVNT.US,D,20140603,000000,33.8828,34.3147,33.7767,34.2204,1046323.6550557,0
+AVNT.US,D,20140604,000000,34.2783,34.8859,34.0782,34.7574,714846.74320618,0
+AVNT.US,D,20140605,000000,34.8329,35.5857,34.5865,35.4846,835703.70736582,0
+AVNT.US,D,20140606,000000,35.7379,36.0009,35.5367,35.7133,752081.07184528,0
+AVNT.US,D,20140609,000000,35.6614,35.8577,35.5927,35.6976,486700.26377427,0
+AVNT.US,D,20140610,000000,35.5789,35.6358,34.9595,35.4346,701429.0589044,0
+AVNT.US,D,20140611,000000,35.3315,35.4346,34.9143,35.1538,519500.74563424,0
+AVNT.US,D,20140612,000000,35.0351,35.1461,34.4305,34.5169,570821.09577345,0
+AVNT.US,D,20140613,000000,34.5502,34.6739,34.2263,34.5845,435065.10236329,0
+AVNT.US,D,20140616,000000,34.5845,34.6298,34.1625,34.3559,278290.10782711,0
+AVNT.US,D,20140617,000000,34.2508,35.0674,34.243,34.6042,673176.53017451,0
+AVNT.US,D,20140618,000000,34.7024,34.8319,34.0379,34.5335,493596.56635885,0
+AVNT.US,D,20140619,000000,34.5502,34.7367,34.243,34.4305,316988.46170096,0
+AVNT.US,D,20140620,000000,34.4305,35.2461,34.4147,35.2284,1355999.1222298,0
+AVNT.US,D,20140623,000000,35.2982,35.5642,35.1951,35.4513,472362.59701809,0
+AVNT.US,D,20140624,000000,35.3227,35.9951,34.7887,34.8133,741009.69938459,0
+AVNT.US,D,20140625,000000,34.669,35.2461,34.5944,34.7632,607496.09953162,0
+AVNT.US,D,20140626,000000,34.7102,34.7102,34.0045,34.4079,611920.77705043,0
+AVNT.US,D,20140627,000000,34.2263,35.2982,34.2263,35.2127,768048.82932908,0
+AVNT.US,D,20140630,000000,35.3983,35.8263,35.3983,35.7909,798382.78015681,0
+AVNT.US,D,20140701,000000,35.9234,36.8078,35.842,36.4269,1273442.1585224,0
+AVNT.US,D,20140702,000000,36.2816,36.5554,35.9872,36.3003,469313.30855073,0
+AVNT.US,D,20140703,000000,36.3513,36.6566,36.1236,36.6369,216194.85797828,0
+AVNT.US,D,20140707,000000,36.5388,36.5554,36.0805,36.2816,659933.06181926,0
+AVNT.US,D,20140708,000000,36.1727,36.3435,35.9175,36.1904,975116.19803937,0
+AVNT.US,D,20140709,000000,36.3003,36.5712,36.2149,36.2659,451814.28458966,0
+AVNT.US,D,20140710,000000,35.5553,36.3003,35.5181,35.842,497376.33923353,0
+AVNT.US,D,20140711,000000,35.9175,36.0716,35.6014,35.9086,305904.8635598,0
+AVNT.US,D,20140714,000000,36.1973,36.3513,35.785,35.842,551820.35072954,0
+AVNT.US,D,20140715,000000,35.9774,36.2492,35.3149,35.6014,445771.74202369,0
+AVNT.US,D,20140716,000000,35.9587,36.053,35.2284,35.5927,513557.02731862,0
+AVNT.US,D,20140717,000000,35.2903,35.627,35.0086,35.1294,729221.08700373,0
+AVNT.US,D,20140718,000000,35.1215,35.9332,35.1038,35.6986,773282.43937148,0
+AVNT.US,D,20140721,000000,35.3736,35.5553,34.8663,35.3227,838402.52632674,0
+AVNT.US,D,20140722,000000,35.3149,36.4622,34.6347,35.9332,1378271.2556027,0
+AVNT.US,D,20140723,000000,36.0098,36.1727,35.6986,35.8508,687135.20083654,0
+AVNT.US,D,20140724,000000,35.3472,35.7389,34.9585,35.1873,782200.05445829,0
+AVNT.US,D,20140725,000000,34.8044,35.0086,34.4893,34.5768,774026.16826595,0
+AVNT.US,D,20140728,000000,34.6612,34.9909,34.2097,34.6533,704099.3512776,0
+AVNT.US,D,20140729,000000,34.7799,34.8663,34.0212,34.0212,709505.13965309,0
+AVNT.US,D,20140730,000000,34.3216,34.4992,33.4214,33.4735,963542.55387323,0
+AVNT.US,D,20140731,000000,33.1839,33.2438,32.1013,32.2299,1577489.7374594,0
+AVNT.US,D,20140801,000000,32.1759,32.4301,31.8245,32.1837,1178681.9281054,0
+AVNT.US,D,20140804,000000,32.3329,32.8924,32.0267,32.8453,668052.95125625,0
+AVNT.US,D,20140805,000000,32.5802,32.7992,32.2299,32.3329,455255.81363836,0
+AVNT.US,D,20140806,000000,32.0356,32.8453,32.0356,32.5802,641650.57550223,0
+AVNT.US,D,20140807,000000,32.6981,32.863,32.111,32.2092,709683.43082642,0
+AVNT.US,D,20140808,000000,32.2152,32.863,32.1759,32.7992,518898.63087172,0
+AVNT.US,D,20140811,000000,33.016,33.5156,32.6235,33.2251,602037.33320748,0
+AVNT.US,D,20140812,000000,33.0917,33.1211,32.5714,32.7913,412942.733576,0
+AVNT.US,D,20140813,000000,32.9778,33.386,32.8551,33.3047,358410.08589665,0
+AVNT.US,D,20140814,000000,33.3047,33.4637,33.1839,33.449,326490.87183632,0
+AVNT.US,D,20140815,000000,33.6501,33.8367,33.2958,33.6501,605541.00946519,0
+AVNT.US,D,20140818,000000,33.8985,34.3912,33.871,33.9898,629141.66678111,0
+AVNT.US,D,20140819,000000,34.0133,34.1449,33.767,33.9583,483776.2885316,0
+AVNT.US,D,20140820,000000,33.8641,33.8789,33.5412,33.7061,501284.48175301,0
+AVNT.US,D,20140821,000000,33.7061,33.8101,33.234,33.6962,420525.71187957,0
+AVNT.US,D,20140822,000000,33.6315,33.714,33.4017,33.4293,427066.45092417,0
+AVNT.US,D,20140825,000000,33.767,33.767,33.4391,33.659,513572.30941919,0
+AVNT.US,D,20140826,000000,33.7522,33.922,33.5559,33.5796,1049295.5142134,0
+AVNT.US,D,20140827,000000,33.4637,33.659,33.3508,33.4391,333580.74769479,0
+AVNT.US,D,20140828,000000,33.3184,33.497,33.0828,33.2674,429264.01698636,0
+AVNT.US,D,20140829,000000,33.3596,33.386,33.1752,33.3135,258710.6805749,0
+AVNT.US,D,20140902,000000,33.2871,33.8985,33.1132,33.2527,832296.81774508,0
+AVNT.US,D,20140903,000000,33.497,33.7365,33.2585,33.3047,543127.89192447,0
+AVNT.US,D,20140904,000000,33.2958,33.4293,32.5979,32.6156,620966.76178205,0
+AVNT.US,D,20140905,000000,32.495,32.6392,32.2485,32.3074,1239257.1183507,0
+AVNT.US,D,20140908,000000,32.3074,32.5037,31.9452,32.3574,1001424.8435766,0
+AVNT.US,D,20140909,000000,32.4026,32.4448,31.8648,32.0267,956649.30770878,0
+AVNT.US,D,20140910,000000,32.0963,32.2495,31.9217,32.167,784078.73402188,0
+AVNT.US,D,20140911,000000,31.9119,32.3761,31.9119,32.3084,717958.17888254,0
+AVNT.US,D,20140912,000000,32.3418,32.3673,31.4996,31.5781,638762.25849421,0
+AVNT.US,D,20140915,000000,31.5781,31.5781,30.9598,31.0834,959436.76285301,0
+AVNT.US,D,20140916,000000,31.0147,31.1109,30.7232,30.8184,1561442.5130526,0
+AVNT.US,D,20140917,000000,30.8655,30.8655,30.0872,30.1736,2250416.6599913,0
+AVNT.US,D,20140918,000000,30.1736,30.2816,29.6014,29.7877,1928443.177084,0
+AVNT.US,D,20140919,000000,29.9262,30.5024,29.8309,30.3679,2465486.7553676,0
+AVNT.US,D,20140922,000000,30.8184,31.3288,30.8016,31.2003,1428645.1343132,0
+AVNT.US,D,20140923,000000,31.2003,31.635,31.0147,31.0147,1242234.071542,0
+AVNT.US,D,20140924,000000,30.9685,31.5703,30.8822,31.5085,1266320.6996562,0
+AVNT.US,D,20140925,000000,31.3975,31.3975,30.6663,30.6663,1187707.5367029,0
+AVNT.US,D,20140926,000000,30.6751,30.8459,30.3512,30.8016,1160311.8244117,0
+AVNT.US,D,20140929,000000,30.256,30.7419,30.256,30.7134,594707.0189667,0
+AVNT.US,D,20140930,000000,30.6751,30.8911,30.2736,30.2816,1368533.5011186,0
+AVNT.US,D,20141001,000000,30.2816,30.4601,29.7132,29.8653,1832897.4466975,0
+AVNT.US,D,20141002,000000,29.9694,30.094,29.3059,30.0038,836495.32017543,0
+AVNT.US,D,20141003,000000,30.3865,30.4199,30.0263,30.0538,441606.8602146,0
+AVNT.US,D,20141006,000000,30.1657,30.2069,29.8025,29.8309,506370.3648232,0
+AVNT.US,D,20141007,000000,29.5748,29.7309,29.1861,29.1861,551886.57316536,0
+AVNT.US,D,20141008,000000,29.2961,29.5022,28.6835,29.4855,863864.54349228,0
+AVNT.US,D,20141009,000000,29.4589,29.5827,28.2557,28.3429,1392376.6344302,0
+AVNT.US,D,20141010,000000,28.2075,28.4794,27.387,27.3967,1366671.1224622,0
+AVNT.US,D,20141013,000000,27.542,28.1712,27.2435,27.542,2794833.3423973,0
+AVNT.US,D,20141014,000000,27.7708,28.504,27.5607,28.3351,1971943.1669573,0
+AVNT.US,D,20141015,000000,27.8238,28.6501,27.5243,28.496,2102842.5088058,0
+AVNT.US,D,20141016,000000,27.9337,29.5109,27.8503,29.2774,1530783.5628861,0
+AVNT.US,D,20141017,000000,29.5669,29.7309,29.135,29.6533,1194292.0844359,0
+AVNT.US,D,20141020,000000,29.5257,30.1736,29.5257,30.1568,740520.6721663,0
+AVNT.US,D,20141021,000000,30.4542,31.1846,30.3865,31.1679,866376.92082623,0
+AVNT.US,D,20141022,000000,31.372,31.3809,30.4857,30.5221,748194.3242666,0
+AVNT.US,D,20141023,000000,30.9441,31.587,30.7232,31.158,1033512.1607433,0
+AVNT.US,D,20141024,000000,31.4505,31.4819,30.3335,30.8459,1296183.9617862,0
+AVNT.US,D,20141027,000000,30.4287,30.4464,29.4422,30.3335,1651693.5049944,0
+AVNT.US,D,20141028,000000,30.4699,31.3887,30.2393,31.2895,957686.45293424,0
+AVNT.US,D,20141029,000000,31.3887,31.5614,30.6898,31.0324,680510.91964214,0
+AVNT.US,D,20141030,000000,30.8558,31.5369,30.7919,31.2356,741860.40298307,0
+AVNT.US,D,20141031,000000,31.4908,31.6164,31.2453,31.4996,888392.31490952,0
+AVNT.US,D,20141103,000000,31.4996,31.8932,31.1374,31.2895,943504.66360388,0
+AVNT.US,D,20141104,000000,31.2729,31.7734,31.1374,31.4643,611829.084447,0
+AVNT.US,D,20141105,000000,31.7401,32.0001,31.4731,31.9934,680038.19333113,0
+AVNT.US,D,20141106,000000,31.9934,32.6402,31.9217,32.5126,731636.67770074,0
+AVNT.US,D,20141107,000000,32.5126,32.857,32.1209,32.4213,1130262.1206546,0
+AVNT.US,D,20141110,000000,32.3418,32.6499,31.7734,31.8156,952478.31305947,0
+AVNT.US,D,20141111,000000,31.8078,32.0699,31.6037,31.96,539726.09633726,0
+AVNT.US,D,20141112,000000,31.8078,32.4036,31.7734,32.3673,469607.74368841,0
+AVNT.US,D,20141113,000000,32.3339,32.3506,31.5614,31.635,652505.96094151,0
+AVNT.US,D,20141114,000000,31.6507,31.7224,31.1846,31.2179,583584.70617076,0
+AVNT.US,D,20141117,000000,31.1031,31.5369,31.0737,31.4819,616447.3352397,0
+AVNT.US,D,20141118,000000,31.6105,32.2396,31.4643,32.1493,796285.0571517,0
+AVNT.US,D,20141119,000000,31.9677,32.2309,31.5467,32.1209,732680.95457311,0
+AVNT.US,D,20141120,000000,31.8735,32.1297,31.8402,31.9217,674883.031405,0
+AVNT.US,D,20141121,000000,32.4546,32.7354,32.1759,32.2396,534129.79110797,0
+AVNT.US,D,20141124,000000,32.3584,32.439,32.0001,32.4213,398149.66022278,0
+AVNT.US,D,20141125,000000,32.4546,32.5989,32.2897,32.4713,470228.1969716,0
+AVNT.US,D,20141126,000000,32.5214,32.6156,32.2152,32.5636,248201.68941523,0
+AVNT.US,D,20141128,000000,32.4458,32.4546,31.7056,31.7489,275410.96007943,0
+AVNT.US,D,20141201,000000,31.7489,31.7793,31.1374,31.4731,488404.72739135,0
+AVNT.US,D,20141202,000000,31.4574,32.2986,31.4574,32.2809,515678.18287794,0
+AVNT.US,D,20141203,000000,32.3251,32.439,32.0356,32.0963,675922.21424386,0
+AVNT.US,D,20141204,000000,31.9854,32.2152,31.798,31.9452,641474.3219423,0
+AVNT.US,D,20141205,000000,31.9275,32.1925,31.8156,31.8834,634613.6775924,0
+AVNT.US,D,20141208,000000,31.7558,32.0169,31.0834,31.1679,746298.32498902,0
+AVNT.US,D,20141209,000000,30.8184,31.5937,30.6073,31.372,1207019.0177918,0
+AVNT.US,D,20141210,000000,31.2453,31.2453,30.3267,30.5465,811852.42360053,0
+AVNT.US,D,20141211,000000,30.6015,30.9784,30.4857,30.5465,679446.26663565,0
+AVNT.US,D,20141212,000000,30.1294,30.2649,29.8996,29.9173,549202.01749829,0
+AVNT.US,D,20141215,000000,30.0852,30.148,29.402,29.4384,870620.25075158,0
+AVNT.US,D,20141216,000000,29.3579,30.2726,29.1312,29.8389,1207383.7505921,0
+AVNT.US,D,20141217,000000,30.0587,30.6015,29.882,30.5926,851112.13996871,0
+AVNT.US,D,20141218,000000,31.0952,31.3396,30.683,31.3259,605708.09376476,0
+AVNT.US,D,20141219,000000,31.2277,31.7086,31.1207,31.5556,1170603.8097433,0
+AVNT.US,D,20141222,000000,31.7519,32.4271,31.5634,32.4271,718229.181466,0
+AVNT.US,D,20141223,000000,32.5616,32.9778,32.3918,32.647,514588.05970385,0
+AVNT.US,D,20141224,000000,32.6039,33.0396,32.4674,32.9778,297587.32562209,0
+AVNT.US,D,20141226,000000,33.1672,33.3803,33.074,33.0975,307444.2804907,0
+AVNT.US,D,20141229,000000,33.0975,33.5285,33.0573,33.3803,487984.97902899,0
+AVNT.US,D,20141230,000000,33.3528,33.5009,32.9012,32.9101,473767.53146396,0
+AVNT.US,D,20141231,000000,33.0396,33.2261,32.3477,32.3565,527309.89902627,0
+AVNT.US,D,20150102,000000,32.492,32.6215,31.8962,32.1975,441682.25191076,0
+AVNT.US,D,20150105,000000,31.851,31.9954,31.3161,31.5634,590165.17867684,0
+AVNT.US,D,20150106,000000,31.637,31.6822,30.7065,30.8469,572406.35900607,0
+AVNT.US,D,20150107,000000,31.0756,31.0952,30.042,30.1726,1050306.1704645,0
+AVNT.US,D,20150108,000000,30.5377,31.16,30.3168,30.9784,1149552.2068027,0
+AVNT.US,D,20150109,000000,31.0854,31.0854,30.3414,30.6751,312749.20700243,0
+AVNT.US,D,20150112,000000,30.7782,30.9608,30.2383,30.5554,930773.65502111,0
+AVNT.US,D,20150113,000000,30.9372,31.1384,30.1558,30.6172,985867.66519477,0
+AVNT.US,D,20150114,000000,30.2226,30.4287,29.9586,30.2383,481253.72313059,0
+AVNT.US,D,20150115,000000,30.4788,30.5121,29.9586,30.0018,700541.67826455,0
+AVNT.US,D,20150116,000000,29.9919,30.7242,29.9096,30.6997,664459.62000854,0
+AVNT.US,D,20150120,000000,30.786,30.9685,29.9498,30.3335,584334.54790546,0
+AVNT.US,D,20150121,000000,30.2481,30.683,29.9851,30.5465,544936.27382544,0
+AVNT.US,D,20150122,000000,30.8026,31.2473,30.3855,31.0952,639793.29087943,0
+AVNT.US,D,20150123,000000,31.1521,31.1521,30.4935,30.624,747887.66344846,0
+AVNT.US,D,20150126,000000,30.6015,31.0441,30.3414,30.9235,957809.72854551,0
+AVNT.US,D,20150127,000000,30.5024,30.8998,30.359,30.7683,587949.27409398,0
+AVNT.US,D,20150128,000000,30.8665,31.0245,29.3657,30.2383,1511262.207616,0
+AVNT.US,D,20150129,000000,30.4199,30.7242,30.0095,30.6427,1133623.1639736,0
+AVNT.US,D,20150130,000000,30.786,31.1051,30.3669,30.3767,1204003.3499456,0
+AVNT.US,D,20150202,000000,30.4102,31.3318,30.1391,31.3318,1280981.3281377,0
+AVNT.US,D,20150203,000000,31.5634,33.0239,31.2473,32.9169,1577856.5078732,0
+AVNT.US,D,20150204,000000,32.4586,33.2192,32.3721,32.6627,826418.30305858,0
+AVNT.US,D,20150205,000000,32.9533,33.7542,32.8717,33.5991,572149.61971646,0
+AVNT.US,D,20150206,000000,33.7179,33.9456,33.5009,33.6531,787330.7650235,0
+AVNT.US,D,20150209,000000,33.5991,33.7709,33.3704,33.5599,821173.48614243,0
+AVNT.US,D,20150210,000000,33.7257,33.7257,33.0396,33.5353,333709.11733959,0
+AVNT.US,D,20150211,000000,33.3616,33.6805,33.2889,33.5519,277703.27516516,0
+AVNT.US,D,20150212,000000,33.9456,34.0899,33.8848,34.0094,620267.86038258,0
+AVNT.US,D,20150213,000000,34.0438,34.3196,33.9456,34.1861,592710.15782535,0
+AVNT.US,D,20150217,000000,34.193,34.5758,34.0271,34.3991,566187.56288016,0
+AVNT.US,D,20150218,000000,34.1694,34.3991,33.8151,34.2244,597274.4118627,0
+AVNT.US,D,20150219,000000,33.9947,34.454,33.9947,34.3383,319250.21258554,0
+AVNT.US,D,20150220,000000,34.1517,34.2735,33.5285,34.1517,520058.03290174,0
+AVNT.US,D,20150223,000000,33.927,34.1252,33.6442,33.9367,521180.75789039,0
+AVNT.US,D,20150224,000000,34.0722,34.1781,33.8946,34.0987,401492.36502112,0
+AVNT.US,D,20150225,000000,34.0339,34.1978,33.8337,33.9623,343475.39841148,0
+AVNT.US,D,20150226,000000,34.0535,34.5256,33.9623,34.4206,566860.99411201,0
+AVNT.US,D,20150227,000000,34.4726,34.7564,33.9123,33.919,1318696.5335415,0
+AVNT.US,D,20150302,000000,33.9456,34.5668,33.7179,34.4452,732153.21270005,0
+AVNT.US,D,20150303,000000,34.3991,34.4806,33.7964,34.3383,466664.41111834,0
+AVNT.US,D,20150304,000000,34.3097,34.454,33.9553,34.2656,495836.92230262,0
+AVNT.US,D,20150305,000000,34.3804,34.3804,33.9701,34.0987,332156.45592153,0
+AVNT.US,D,20150306,000000,33.7964,34.1596,33.3704,33.4136,428701.63568532,0
+AVNT.US,D,20150309,000000,33.5676,33.8671,33.3803,33.8524,369884.90581244,0
+AVNT.US,D,20150310,000000,33.4509,33.5186,32.8551,33.0927,554297.06982884,0
+AVNT.US,D,20150311,000000,33.1398,33.1594,32.7658,33.0838,487634.50952255,0
+AVNT.US,D,20150312,000000,33.4333,33.6462,33.0642,33.5609,363556.07856243,0
+AVNT.US,D,20150313,000000,33.3813,33.6011,32.8168,33.0573,463119.98259245,0
+AVNT.US,D,20150316,000000,33.1594,33.2704,31.6252,32.2112,1312354.4618043,0
+AVNT.US,D,20150317,000000,32.0286,32.1513,31.4633,31.7891,715190.08106568,0
+AVNT.US,D,20150318,000000,31.6606,32.5607,31.48,32.3801,640281.29929102,0
+AVNT.US,D,20150319,000000,32.169,32.3801,31.9944,32.2172,461601.96060235,0
+AVNT.US,D,20150320,000000,32.4654,32.8267,32.3124,32.5949,1285238.9213569,0
+AVNT.US,D,20150323,000000,32.6539,33.0573,32.5862,32.5949,376874.93861385,0
+AVNT.US,D,20150324,000000,32.543,32.7648,32.2525,32.6961,344268.03002779,0
+AVNT.US,D,20150325,000000,32.7315,33.0239,31.8471,32.0286,1107026.1961391,0
+AVNT.US,D,20150326,000000,31.798,31.9787,31.0894,31.5075,1835188.7429765,0
+AVNT.US,D,20150327,000000,31.4044,31.6881,31.214,31.6027,777244.57864632,0
+AVNT.US,D,20150330,000000,31.9295,32.3898,31.8471,32.1945,591668.93737307,0
+AVNT.US,D,20150331,000000,31.9697,32.2172,31.5771,31.961,841576.1092121,0
+AVNT.US,D,20150401,000000,31.9944,32.1229,31.2945,31.3445,876694.3763254,0
+AVNT.US,D,20150402,000000,31.3347,31.8559,31.1973,31.4711,622053.82853604,0
+AVNT.US,D,20150406,000000,31.3445,31.9462,31.1737,31.9384,691116.69743875,0
+AVNT.US,D,20150407,000000,31.9697,32.1229,31.2866,31.3122,869471.03678861,0
+AVNT.US,D,20150408,000000,31.3867,31.535,31.0894,31.1737,1104105.2773164,0
+AVNT.US,D,20150409,000000,31.1806,32.2525,31.1473,32.2328,744647.85812731,0
+AVNT.US,D,20150410,000000,32.4733,32.5164,32.0719,32.4075,471767.6139025,0
+AVNT.US,D,20150413,000000,32.4163,32.6696,32.3025,32.6029,684454.72039629,0
+AVNT.US,D,20150414,000000,32.7648,32.8767,32.543,32.8708,786826.45570465,0
+AVNT.US,D,20150415,000000,32.9699,33.0642,32.5949,32.9778,1180713.4286747,0
+AVNT.US,D,20150416,000000,32.9091,32.9091,32.6873,32.8267,501300.78266028,0
+AVNT.US,D,20150417,000000,32.6539,32.8364,32.4252,32.5949,686796.95701054,0
+AVNT.US,D,20150420,000000,32.8364,33.0975,32.6206,33.0838,538658.38691066,0
+AVNT.US,D,20150421,000000,33.2192,33.2546,32.9778,33.0838,638236.55423455,0
+AVNT.US,D,20150422,000000,33.0642,33.1309,32.7471,33.0317,326099.65006169,0
+AVNT.US,D,20150423,000000,32.9003,33.1594,32.7825,33.0495,370335.21837595,0
+AVNT.US,D,20150424,000000,33.074,33.1309,32.7972,32.8168,548592.77108884,0
+AVNT.US,D,20150427,000000,32.8541,33.2104,32.6627,33.1309,997526.88912412,0
+AVNT.US,D,20150428,000000,33.1672,33.6551,32.9533,33.6374,754574.09185185,0
+AVNT.US,D,20150429,000000,33.4607,33.8444,33.3537,33.7797,1040067.1630816,0
+AVNT.US,D,20150430,000000,33.6099,33.7984,33.387,33.4146,1490213.6610956,0
+AVNT.US,D,20150501,000000,32.9876,34.8633,32.7736,34.4109,1302419.0588194,0
+AVNT.US,D,20150504,000000,34.5198,35.0665,34.4845,34.9889,1036558.3927904,0
+AVNT.US,D,20150505,000000,34.8722,35.256,34.0202,34.296,1496761.5317871,0
+AVNT.US,D,20150506,000000,34.5365,34.7671,34.0839,34.2872,919665.60551904,0
+AVNT.US,D,20150507,000000,34.1938,34.5798,34.0929,34.3942,494204.79396158,0
+AVNT.US,D,20150508,000000,34.8103,34.8957,34.4109,34.4579,643906.21354658,0
+AVNT.US,D,20150511,000000,34.2185,34.51,34.1938,34.2872,432270.51557212,0
+AVNT.US,D,20150512,000000,34.2361,34.4669,33.6198,33.9053,708875.51710954,0
+AVNT.US,D,20150513,000000,34.029,34.1282,33.8691,33.9142,380381.67129165,0
+AVNT.US,D,20150514,000000,34.1016,34.8369,33.8691,34.8192,534289.74376062,0
+AVNT.US,D,20150515,000000,34.6562,34.7063,34.1881,34.3942,465643.56680015,0
+AVNT.US,D,20150518,000000,34.3137,34.5198,34.0369,34.4246,429551.32047709,0
+AVNT.US,D,20150519,000000,34.3844,34.4482,33.6374,33.711,998931.82356999,0
+AVNT.US,D,20150520,000000,33.6374,33.7984,33.5452,33.5844,1488109.8252502,0
+AVNT.US,D,20150521,000000,33.5529,34.0369,33.5108,33.8866,604054.57048293,0
+AVNT.US,D,20150522,000000,33.7277,34.0369,33.5844,33.6198,424321.78566153,0
+AVNT.US,D,20150526,000000,33.4146,33.5019,32.8541,33.1947,550045.58944984,0
+AVNT.US,D,20150527,000000,33.1947,33.7277,32.9169,33.6728,412518.90998681,0
+AVNT.US,D,20150528,000000,33.4784,33.5686,33.2898,33.5295,279620.66938353,0
+AVNT.US,D,20150529,000000,33.4333,33.5923,33.2261,33.2801,390315.03666313,0
+AVNT.US,D,20150601,000000,33.4685,33.5196,32.9699,33.2261,282836.02334377,0
+AVNT.US,D,20150602,000000,33.0573,33.6825,32.9621,33.3361,292387.33620096,0
+AVNT.US,D,20150603,000000,33.3813,33.921,33.2988,33.7022,371967.34671698,0
+AVNT.US,D,20150604,000000,33.7198,33.7198,33.0063,33.0838,397210.32044099,0
+AVNT.US,D,20150605,000000,32.9699,33.4931,32.8845,33.4685,373019.77404301,0
+AVNT.US,D,20150608,000000,33.3204,33.6099,33.1947,33.3282,315641.59923725,0
+AVNT.US,D,20150609,000000,33.3626,33.4146,32.7471,32.7648,417041.39294927,0
+AVNT.US,D,20150610,000000,33.1408,33.7512,33.1408,33.604,340220.31098976,0
+AVNT.US,D,20150611,000000,33.5873,33.9525,33.5039,33.9525,261434.96970345,0
+AVNT.US,D,20150612,000000,33.8377,34.0143,33.5313,33.5619,238824.59250456,0
+AVNT.US,D,20150615,000000,33.1408,33.4539,32.7559,33.3832,488836.70143417,0
+AVNT.US,D,20150616,000000,33.4539,34.1389,33.445,34.0075,579748.89892731,0
+AVNT.US,D,20150617,000000,34.1488,34.2303,33.3645,33.5696,331953.71338728,0
+AVNT.US,D,20150618,000000,33.6855,34.3725,33.6581,34.345,489769.92837574,0
+AVNT.US,D,20150619,000000,34.3627,34.3627,33.974,33.9927,613318.57984938,0
+AVNT.US,D,20150622,000000,34.1831,34.2488,33.7512,33.8563,319713.76963621,0
+AVNT.US,D,20150623,000000,33.8563,34.3,33.7297,34.2725,531144.68746302,0
+AVNT.US,D,20150624,000000,34.2303,34.2646,33.8377,34.1664,735353.28455972,0
+AVNT.US,D,20150625,000000,34.291,34.6209,34.191,34.4874,1213462.9701995,0
+AVNT.US,D,20150626,000000,34.5061,34.6945,34.1046,34.3186,876967.41652228,0
+AVNT.US,D,20150629,000000,33.8563,34.0143,32.9631,33.075,693276.56765286,0
+AVNT.US,D,20150630,000000,33.4539,33.8563,32.9267,33.604,1250013.6795396,0
+AVNT.US,D,20150701,000000,33.9083,34.2214,33.6226,33.8896,1037698.4374931,0
+AVNT.US,D,20150702,000000,34.0595,34.0595,33.5696,33.6226,532196.09598233,0
+AVNT.US,D,20150706,000000,33.2624,33.5216,33.0073,33.1231,621591.29029208,0
+AVNT.US,D,20150707,000000,33.0317,33.1319,32.1493,32.9543,786519.79488651,0
+AVNT.US,D,20150708,000000,32.542,32.7138,31.9265,31.96,670548.00887622,0
+AVNT.US,D,20150709,000000,32.3604,32.4409,31.7106,31.7283,494665.29459214,0
+AVNT.US,D,20150710,000000,32.1582,32.542,31.9934,32.49,563431.69074378,0
+AVNT.US,D,20150713,000000,32.6961,33.2723,32.5852,33.1408,583829.21977991,0
+AVNT.US,D,20150714,000000,33.0652,33.6491,33.0652,33.6226,363512.26987413,0
+AVNT.US,D,20150715,000000,33.5462,33.5696,32.7138,32.7559,685981.91164673,0
+AVNT.US,D,20150716,000000,32.8708,32.9631,32.49,32.646,551660.3980769,0
+AVNT.US,D,20150717,000000,32.6696,32.9631,31.9265,32.1209,626373.56896425,0
+AVNT.US,D,20150720,000000,32.1209,32.2152,31.7029,32.0787,615414.26524108,0
+AVNT.US,D,20150721,000000,32.0963,32.5852,31.8215,31.899,397806.32236327,0
+AVNT.US,D,20150722,000000,31.7715,31.9767,31.4858,31.9677,538023.67033359,0
+AVNT.US,D,20150723,000000,32.0876,32.4566,31.6929,31.9934,623110.33108888,0
+AVNT.US,D,20150724,000000,31.8805,32.0091,31.6665,31.6665,1669900.5996153,0
+AVNT.US,D,20150727,000000,30.1588,30.4562,28.4676,29.1714,3103540.9432019,0
+AVNT.US,D,20150728,000000,28.7405,29.0762,27.7374,28.3144,3093162.3593004,0
+AVNT.US,D,20150729,000000,28.3636,29.5159,28.1084,28.9555,2236593.4906211,0
+AVNT.US,D,20150730,000000,28.9152,29.3923,28.7856,29.2715,866946.4337742,0
+AVNT.US,D,20150731,000000,29.3923,29.6768,29.0075,29.401,785821.91229374,0
+AVNT.US,D,20150803,000000,29.3343,29.4639,28.605,28.827,933097.55311469,0
+AVNT.US,D,20150804,000000,28.8867,29.4275,28.7493,29.2137,707726.30314657,0
+AVNT.US,D,20150805,000000,29.4275,29.9183,29.3098,29.3923,666582.81318127,0
+AVNT.US,D,20150806,000000,29.4815,29.5974,29.0762,29.2637,465586.51362469,0
+AVNT.US,D,20150807,000000,29.0506,29.3186,28.6404,28.6825,625556.48598703,0
+AVNT.US,D,20150810,000000,28.9309,29.4737,28.7228,29.401,744327.95282201,0
+AVNT.US,D,20150811,000000,29.0762,29.3647,28.7572,28.9221,461905.56500036,0
+AVNT.US,D,20150812,000000,28.5775,28.9221,28.1585,28.7768,549677.80022942,0
+AVNT.US,D,20150813,000000,28.7768,28.7856,28.3891,28.5187,400837.27230995,0
+AVNT.US,D,20150814,000000,28.4922,28.873,28.1662,28.7935,504920.60288232,0
+AVNT.US,D,20150817,000000,29.4914,29.78,28.9309,29.7554,836173.37725671,0
+AVNT.US,D,20150818,000000,29.4639,29.5974,29.1018,29.4639,652363.32800284,0
+AVNT.US,D,20150819,000000,29.0851,29.5385,28.8357,29.2715,878953.07078987,0
+AVNT.US,D,20150820,000000,28.9809,29.135,28.5,28.5187,525782.70777583,0
+AVNT.US,D,20150821,000000,27.7541,28.3479,27.593,27.8503,809364.49762749,0
+AVNT.US,D,20150824,000000,26.1776,27.7276,25.9696,26.7422,968593.79751546,0
+AVNT.US,D,20150825,000000,27.6176,27.7708,26.1776,26.2012,627888.53453424,0
+AVNT.US,D,20150826,000000,26.8098,26.8098,25.4994,26.5036,1500778.686624,0
+AVNT.US,D,20150827,000000,26.8451,27.6529,26.6243,27.6088,686864.19825307,0
+AVNT.US,D,20150828,000000,27.4969,27.8876,27.4546,27.8503,307009.25002778,0
+AVNT.US,D,20150831,000000,27.7608,28.2429,27.5489,27.858,863796.28344306,0
+AVNT.US,D,20150901,000000,27.2378,27.6176,26.692,26.7784,952727.92070213,0
+AVNT.US,D,20150902,000000,27.1446,27.2073,26.8354,27.1985,523454.73445543,0
+AVNT.US,D,20150903,000000,27.2565,27.6088,27.2073,27.3417,480330.68425607,0
+AVNT.US,D,20150904,000000,26.9236,27.063,26.4771,26.6822,680104.41576694,0
+AVNT.US,D,20150908,000000,27.1622,27.5773,26.907,27.5136,416800.95456695,0
+AVNT.US,D,20150909,000000,27.7884,27.918,27.3683,27.4802,602713.82085946,0
+AVNT.US,D,20150910,000000,27.3938,27.8248,27.1808,27.2298,345559.87692943,0
+AVNT.US,D,20150911,000000,27.1612,27.1612,26.6615,27.0532,406206.38364408,0
+AVNT.US,D,20150914,000000,26.9393,27.0709,26.4221,26.5094,451058.33001472,0
+AVNT.US,D,20150915,000000,26.5399,27.0709,26.3789,26.9884,348226.09407581,0
+AVNT.US,D,20150916,000000,26.9521,27.5999,26.9393,27.4213,433858.83522485,0
+AVNT.US,D,20150917,000000,27.4379,27.6686,27.171,27.2652,375732.8562978,0
+AVNT.US,D,20150918,000000,26.9521,27.0621,26.5496,26.6293,826826.84454719,0
+AVNT.US,D,20150921,000000,26.9217,27.384,26.7666,26.9393,554933.82401931,0
+AVNT.US,D,20150922,000000,26.5939,26.7931,26.1816,26.3868,628597.62400075,0
+AVNT.US,D,20150923,000000,26.4132,26.5173,26.0343,26.1816,638473.93619677,0
+AVNT.US,D,20150924,000000,25.9745,26.7058,25.5417,26.6037,1008788.7784386,0
+AVNT.US,D,20150925,000000,26.7852,26.9393,26.2837,26.3965,642892.50087534,0
+AVNT.US,D,20150928,000000,26.0167,26.2052,25.311,25.4582,753319.94079828,0
+AVNT.US,D,20150929,000000,25.4219,25.4847,25.0351,25.1883,904091.10742328,0
+AVNT.US,D,20150930,000000,25.526,25.6899,25.157,25.2511,1211653.5694917,0
+AVNT.US,D,20151001,000000,25.364,25.7674,25.157,25.364,905136.40310238,0
+AVNT.US,D,20151002,000000,25.151,26.6223,24.9331,26.6126,979732.41121867,0
+AVNT.US,D,20151005,000000,26.9393,27.5675,26.9217,27.4379,459186.36990535,0
+AVNT.US,D,20151006,000000,27.4969,28.1025,27.4124,27.8944,462559.63890483,0
+AVNT.US,D,20151007,000000,28.076,28.8407,27.9023,28.8033,731662.14786835,0
+AVNT.US,D,20151008,000000,28.7896,29.2872,28.5992,29.0909,650678.22171316,0
+AVNT.US,D,20151009,000000,29.3403,29.6494,29.1252,29.4442,796265.6998243,0
+AVNT.US,D,20151012,000000,29.4345,29.728,29.2597,29.719,416710.28077023,0
+AVNT.US,D,20151013,000000,29.3559,29.8555,29.1674,29.406,314880.5506288,0
+AVNT.US,D,20151014,000000,29.5768,30.0597,29.4962,29.7544,480570.10383169,0
+AVNT.US,D,20151015,000000,29.6661,29.8389,28.5295,29.0468,972179.99711623,0
+AVNT.US,D,20151016,000000,29.0378,29.193,28.4283,28.5716,827520.65191313,0
+AVNT.US,D,20151019,000000,28.3077,28.5815,28.3077,28.3587,637659.90963965,0
+AVNT.US,D,20151020,000000,28.3244,28.5382,28.0043,28.0142,669971.36428133,0
+AVNT.US,D,20151021,000000,28.1515,28.2713,27.2652,27.2918,934533.0517617,0
+AVNT.US,D,20151022,000000,27.593,27.92,27.2918,27.6539,1499808.7826411,0
+AVNT.US,D,20151023,000000,27.9945,28.7621,27.8345,28.3999,722482.69945841,0
+AVNT.US,D,20151026,000000,28.4363,28.6178,28.237,28.4716,722017.10479433,0
+AVNT.US,D,20151027,000000,27.171,27.9612,26.8961,27.3417,1258474.8692227,0
+AVNT.US,D,20151028,000000,27.4703,28.5382,27.384,28.4873,855986.11124432,0
+AVNT.US,D,20151029,000000,28.2035,28.822,28.1515,28.6521,541804.46201498,0
+AVNT.US,D,20151030,000000,28.6089,29.0378,28.5716,28.7817,498117.01170789,0
+AVNT.US,D,20151102,000000,28.7542,29.5444,28.5893,29.3981,579583.85224114,0
+AVNT.US,D,20151103,000000,29.2696,29.7711,29.2361,29.2784,574223.91016736,0
+AVNT.US,D,20151104,000000,29.4796,29.6248,29.1252,29.3981,890122.24869422,0
+AVNT.US,D,20151105,000000,29.3069,29.829,28.9506,29.7711,655091.69235821,0
+AVNT.US,D,20151106,000000,29.4522,29.9782,29.2784,29.9595,516587.97726531,0
+AVNT.US,D,20151109,000000,29.7711,30.0597,29.0468,29.5866,507934.23311501,0
+AVNT.US,D,20151110,000000,29.5768,29.9331,29.3166,29.9252,451989.51934288,0
+AVNT.US,D,20151111,000000,30.044,30.0685,29.349,29.6405,326496.98467654,0
+AVNT.US,D,20151112,000000,29.2097,29.4148,28.6767,28.6964,429796.85289295,0
+AVNT.US,D,20151113,000000,28.5382,29.4442,28.5382,29.0468,577359.79720463,0
+AVNT.US,D,20151116,000000,28.9259,29.7367,28.8917,29.719,495905.18235184,0
+AVNT.US,D,20151117,000000,29.728,30.2343,29.3716,30.1324,710282.48916882,0
+AVNT.US,D,20151118,000000,30.1931,30.8655,29.9498,30.8096,828220.57211931,0
+AVNT.US,D,20151119,000000,30.6889,31.0364,30.5524,30.946,638012.4167595,0
+AVNT.US,D,20151120,000000,30.7065,30.7232,30.044,30.4346,822525.44263966,0
+AVNT.US,D,20151123,000000,30.4258,31.1875,30.258,30.7134,523331.45884415,0
+AVNT.US,D,20151124,000000,30.5083,30.9382,30.0175,30.8016,530300.09670476,0
+AVNT.US,D,20151125,000000,30.6987,30.8911,30.5524,30.7586,304305.33703332,0
+AVNT.US,D,20151127,000000,30.7134,30.9068,30.4159,30.8558,124907.73961779,0
+AVNT.US,D,20151130,000000,30.9804,31.1463,30.7673,30.9627,483128.32746737,0
+AVNT.US,D,20151201,000000,30.9902,31.1786,30.7673,31.0177,469318.40258425,0
+AVNT.US,D,20151202,000000,30.9068,31.0264,29.6749,29.8909,694507.28615222,0
+AVNT.US,D,20151203,000000,30.044,30.1754,29.297,29.5286,571887.78639334,0
+AVNT.US,D,20151204,000000,29.5209,29.6573,29.2008,29.5139,391686.35048774,0
+AVNT.US,D,20151207,000000,29.3814,29.4522,28.504,28.7278,417829.94933877,0
+AVNT.US,D,20151208,000000,28.3077,28.7178,28.0583,28.2988,498043.65762515,0
+AVNT.US,D,20151209,000000,28.6964,29.1341,28.4794,28.5893,645565.84966864,0
+AVNT.US,D,20151210,000000,28.5215,28.5716,27.9945,28.2988,393426.47233948,0
+AVNT.US,D,20151211,000000,27.4037,27.7618,27.1446,27.4703,526815.77777445,0
+AVNT.US,D,20151214,000000,27.2918,27.4458,26.7754,27.0709,475883.59298977,0
+AVNT.US,D,20151215,000000,27.3251,27.4301,26.9138,27.3182,591532.41727464,0
+AVNT.US,D,20151216,000000,27.6009,27.8522,27.1523,27.7991,411848.53517507,0
+AVNT.US,D,20151217,000000,27.8453,27.8453,26.9874,26.9963,328969.62854902,0
+AVNT.US,D,20151218,000000,26.8324,27.1346,26.8059,26.8598,1256847.8349152,0
+AVNT.US,D,20151221,000000,27.0237,27.1602,26.5546,26.7459,478058.74530445,0
+AVNT.US,D,20151222,000000,26.9118,27.7403,26.8844,27.5223,605001.04191165,0
+AVNT.US,D,20151223,000000,27.7914,28.233,27.594,28.2075,335221.02648946,0
+AVNT.US,D,20151224,000000,28.2242,28.3694,27.861,28.1358,144190.69411891,0
+AVNT.US,D,20151228,000000,27.9729,28.0339,27.6176,27.9876,277250.92498825,0
+AVNT.US,D,20151229,000000,28.1977,28.3783,27.7638,28.1054,272242.47122762,0
+AVNT.US,D,20151230,000000,27.9975,28.1977,27.7491,27.7737,243818.78297133,0
+AVNT.US,D,20151231,000000,27.6628,27.9229,27.3604,27.4389,420975.00563637,0
+AVNT.US,D,20160104,000000,27.0434,27.0434,26.3121,26.582,645000.41194749,0
+AVNT.US,D,20160105,000000,26.7028,26.8755,26.2286,26.3121,635765.9479755,0
+AVNT.US,D,20160106,000000,25.7703,26.0383,25.4651,25.527,561194.3912201,0
+AVNT.US,D,20160107,000000,24.8104,25.2354,24.3796,24.7152,929989.17385845,0
+AVNT.US,D,20160108,000000,24.8467,24.9232,24.2333,24.251,611463.33283999,0
+AVNT.US,D,20160111,000000,24.3,24.5179,23.8122,23.9565,616085.65885951,0
+AVNT.US,D,20160112,000000,24.2677,24.3,23.4186,23.7828,957353.30314177,0
+AVNT.US,D,20160113,000000,23.9212,23.9604,22.599,22.6628,565786.15303849,0
+AVNT.US,D,20160114,000000,22.921,23.4097,22.4626,23.0927,940299.49771068,0
+AVNT.US,D,20160115,000000,22.3153,22.7521,21.4486,22.2299,1202296.8487152,0
+AVNT.US,D,20160119,000000,22.5215,22.5539,21.2699,21.6509,969662.52574876,0
+AVNT.US,D,20160120,000000,21.2435,22.438,20.8215,22.1396,1456946.5657648,0
+AVNT.US,D,20160121,000000,22.1495,22.9945,21.9689,22.4194,891675.92891898,0
+AVNT.US,D,20160122,000000,23.237,23.5589,22.4792,22.9847,891958.13837621,0
+AVNT.US,D,20160125,000000,22.6166,22.7197,21.6998,21.7618,898763.76716406,0
+AVNT.US,D,20160126,000000,21.9345,22.3212,21.7255,22.1592,595921.43655878,0
+AVNT.US,D,20160127,000000,22.0033,22.6972,21.8814,21.9689,488194.85321017,0
+AVNT.US,D,20160128,000000,22.2731,22.4871,22.0748,22.1857,627332.26607344,0
+AVNT.US,D,20160129,000000,22.3153,23.3882,22.1779,23.3794,990884.26940904,0
+AVNT.US,D,20160201,000000,23.1182,23.1791,22.7374,22.965,716058.10437815,0
+AVNT.US,D,20160202,000000,22.4106,22.6972,22.0827,22.2299,811988.94369897,0
+AVNT.US,D,20160203,000000,20.9755,21.856,19.3079,21.5723,2344413.8041864,0
+AVNT.US,D,20160204,000000,21.427,22.5382,21.165,21.856,1809119.517015,0
+AVNT.US,D,20160205,000000,21.2779,22.1396,20.0342,21.3651,1095106.1576932,0
+AVNT.US,D,20160208,000000,20.8115,21.1217,20.4219,20.9931,1043873.4249307,0
+AVNT.US,D,20160209,000000,20.7076,21.798,20.5868,21.5379,941862.3471958,0
+AVNT.US,D,20160210,000000,21.7715,22.5067,21.5467,21.5802,858869.3342188,0
+AVNT.US,D,20160211,000000,20.9931,22.0915,20.9834,21.7255,1472016.7545418,0
+AVNT.US,D,20160212,000000,22.0748,22.653,21.8481,22.3565,671120.5782443,0
+AVNT.US,D,20160216,000000,22.1318,22.4665,21.0786,22.4194,1189239.8219868,0
+AVNT.US,D,20160217,000000,22.6166,22.9327,22.4292,22.6628,961522.26017767,0
+AVNT.US,D,20160218,000000,22.7374,23.2223,22.4714,22.6805,450878.00122797,0
+AVNT.US,D,20160219,000000,22.6166,23.0927,22.4871,22.7197,1469119.2682734,0
+AVNT.US,D,20160222,000000,23.0024,23.3617,22.9455,23.1968,970513.22934724,0
+AVNT.US,D,20160223,000000,22.9788,22.9788,22.6068,22.7129,985248.23071828,0
+AVNT.US,D,20160224,000000,22.4194,23.5845,22.2024,23.4097,734004.38448261,0
+AVNT.US,D,20160225,000000,23.4097,23.5432,22.921,23.1878,427350.6979948,0
+AVNT.US,D,20160226,000000,23.3253,23.5168,23.1712,23.5168,761545.78613257,0
+AVNT.US,D,20160229,000000,23.5765,23.8122,23.1878,23.2458,692839.49957651,0
+AVNT.US,D,20160301,000000,23.5432,23.8466,23.4059,23.7729,704108.52053794,0
+AVNT.US,D,20160302,000000,23.7641,24.144,23.4274,24.1341,725382.22334017,0
+AVNT.US,D,20160303,000000,24.1813,24.6896,24.1027,24.6651,566324.0829786,0
+AVNT.US,D,20160304,000000,25.2609,25.2609,24.4129,24.673,539688.40048918,0
+AVNT.US,D,20160307,000000,24.624,25.3119,24.4855,25.3119,873684.82131952,0
+AVNT.US,D,20160308,000000,25.0431,25.2442,24.4758,24.624,1220931.842152,0
+AVNT.US,D,20160309,000000,24.725,25.1765,24.7063,24.9507,667983.67240033,0
+AVNT.US,D,20160310,000000,25.0351,25.158,24.4306,24.8997,601449.48173884,0
+AVNT.US,D,20160311,000000,25.1048,25.5554,24.9576,25.5554,559144.55213011,0
+AVNT.US,D,20160314,000000,25.2806,25.2806,24.7329,25.0214,882300.86962173,0
+AVNT.US,D,20160315,000000,24.6721,24.8997,24.5091,24.7947,849514.65105564,0
+AVNT.US,D,20160316,000000,24.777,25.2374,24.6641,25.0284,507081.49190313,0
+AVNT.US,D,20160317,000000,25.1048,25.9156,24.9831,25.9156,747984.45008542,0
+AVNT.US,D,20160318,000000,26.2425,26.4584,25.8509,26.0246,1341671.6435406,0
+AVNT.US,D,20160321,000000,25.9156,26.2778,25.7547,26.1983,580644.4300208,0
+AVNT.US,D,20160322,000000,25.9647,26.4957,25.9647,26.1561,460933.62340402,0
+AVNT.US,D,20160323,000000,26.053,26.0953,25.6143,25.6456,301730.81249037,0
+AVNT.US,D,20160324,000000,25.4366,25.7841,25.2707,25.7742,328418.45412174,0
+AVNT.US,D,20160328,000000,25.9068,25.9471,25.5907,25.7998,221582.30783309,0
+AVNT.US,D,20160329,000000,25.6879,26.5526,25.6104,26.5526,480713.75557707,0
+AVNT.US,D,20160330,000000,26.7175,26.7823,26.5193,26.643,385530.72037754,0
+AVNT.US,D,20160331,000000,26.6753,26.7352,26.1737,26.2425,764809.02400793,0
+AVNT.US,D,20160401,000000,25.8774,26.4868,25.8175,26.375,622048.73450252,0
+AVNT.US,D,20160404,000000,26.4957,26.5448,25.9471,26.2425,842717.17272143,0
+AVNT.US,D,20160405,000000,25.9814,26.269,25.9068,26.2249,407257.7921634,0
+AVNT.US,D,20160406,000000,26.1296,26.5379,25.7998,26.4957,651435.1950948,0
+AVNT.US,D,20160407,000000,26.269,26.5448,25.8362,26.1895,714004.19006134,0
+AVNT.US,D,20160408,000000,26.5291,26.8235,26.0167,26.1659,949517.66077541,0
+AVNT.US,D,20160411,000000,26.3112,26.7352,26.1031,26.3809,1172741.2662099,0
+AVNT.US,D,20160412,000000,26.425,26.8401,26.3809,26.5703,1530148.8463091,0
+AVNT.US,D,20160413,000000,26.799,27.4831,26.643,27.4566,732938.71266943,0
+AVNT.US,D,20160414,000000,27.543,27.6078,27.0336,27.3114,423975.3913819,0
+AVNT.US,D,20160415,000000,27.3025,27.5253,27.1259,27.327,650584.49149632,0
+AVNT.US,D,20160418,000000,27.2751,28.2801,27.2751,28.1604,924707.67990093,0
+AVNT.US,D,20160419,000000,28.3596,28.8642,28.3439,28.8278,775862.05794795,0
+AVNT.US,D,20160420,000000,28.8642,29.0016,28.6217,28.874,446055.98909431,0
+AVNT.US,D,20160421,000000,28.8877,29.1468,28.5854,28.7572,555286.33113916,0
+AVNT.US,D,20160422,000000,28.8877,29.407,28.8003,29.139,447150.18749524,0
+AVNT.US,D,20160425,000000,29.0448,29.192,28.394,28.5235,669576.06727987,0
+AVNT.US,D,20160426,000000,29.9468,30.9205,29.7829,30.7949,1148218.5888261,0
+AVNT.US,D,20160427,000000,30.9588,32.4615,30.8861,32.1425,1997265.6076043,0
+AVNT.US,D,20160428,000000,32.1778,32.1778,31.2473,31.3199,761905.42489935,0
+AVNT.US,D,20160429,000000,31.2768,31.3602,30.5995,31.21,628712.74915839,0
+AVNT.US,D,20160502,000000,31.1856,31.8705,30.9852,31.8285,585198.49599111,0
+AVNT.US,D,20160503,000000,31.3435,31.4388,30.8783,31.0746,345756.50662346,0
+AVNT.US,D,20160504,000000,30.9421,31.4298,30.7919,30.8126,440826.45427875,0
+AVNT.US,D,20160505,000000,31.1689,31.2768,30.7164,30.7703,347244.98321911,0
+AVNT.US,D,20160506,000000,30.7262,31.3199,30.6594,31.21,403291.57766173,0
+AVNT.US,D,20160509,000000,30.9667,31.058,30.5445,30.5612,319729.05173678,0
+AVNT.US,D,20160510,000000,30.8223,31.8618,30.6516,31.8618,591501.85307349,0
+AVNT.US,D,20160511,000000,31.8618,32.2122,31.6547,31.8705,569788.02577481,0
+AVNT.US,D,20160512,000000,32.0963,32.3574,31.3779,31.7166,461932.05397468,0
+AVNT.US,D,20160513,000000,31.7529,32.0963,31.527,31.7764,631967.83658012,0
+AVNT.US,D,20160516,000000,31.899,32.2544,31.8902,32.17,713464.2225078,0
+AVNT.US,D,20160517,000000,32.17,32.3751,31.4633,31.587,488710.36940278,0
+AVNT.US,D,20160518,000000,31.3779,31.8618,30.995,31.1443,507928.12027479,0
+AVNT.US,D,20160519,000000,30.9205,31.2935,30.7349,31.0226,421322.4187227,0
+AVNT.US,D,20160520,000000,31.2287,31.5085,31.0667,31.3199,479064.30752205,0
+AVNT.US,D,20160523,000000,31.2768,31.8705,31.21,31.6909,488178.55230289,0
+AVNT.US,D,20160524,000000,31.8285,32.2348,31.6684,32.2043,603981.21640018,0
+AVNT.US,D,20160525,000000,32.4026,32.6116,32.3074,32.54,511578.50469797,0
+AVNT.US,D,20160526,000000,32.6873,32.8374,32.438,32.6971,592330.14292448,0
+AVNT.US,D,20160527,000000,32.6019,32.8463,32.1327,32.808,581412.61027619,0
+AVNT.US,D,20160531,000000,32.8178,32.8787,32.4124,32.5047,988746.81294245,0
+AVNT.US,D,20160601,000000,32.2348,32.6971,32.1778,32.5577,518637.8163553,0
+AVNT.US,D,20160602,000000,32.3074,32.6539,32.2279,32.645,369406.0666612,0
+AVNT.US,D,20160603,000000,32.6196,32.6539,32.2887,32.5665,226217.87833979,0
+AVNT.US,D,20160606,000000,32.5665,33.1025,32.5665,32.9581,341045.54442062,0
+AVNT.US,D,20160607,000000,33.0523,33.234,32.8178,33.1289,357918.00225825,0
+AVNT.US,D,20160608,000000,33.3204,33.3204,32.9297,33.1378,323763.52628766,0
+AVNT.US,D,20160609,000000,32.8463,32.9484,32.645,32.7745,346873.11877188,0
+AVNT.US,D,20160610,000000,32.5302,32.7913,32.3408,32.7324,403943.61395279,0
+AVNT.US,D,20160613,000000,32.645,32.8787,32.4438,32.5047,553570.66064833,0
+AVNT.US,D,20160614,000000,32.4124,32.593,32.0896,32.3496,480935.8554387,0
+AVNT.US,D,20160615,000000,32.5509,32.7148,32.3408,32.3664,555116.19041947,0
+AVNT.US,D,20160616,000000,32.169,32.2446,31.6517,32.169,413723.13951185,0
+AVNT.US,D,20160617,000000,32.2612,32.5764,32.0542,32.2034,1175101.8413449,0
+AVNT.US,D,20160620,000000,32.7589,32.9051,32.541,32.5587,565458.09727956,0
+AVNT.US,D,20160621,000000,32.4615,32.5273,31.959,32.2544,408804.34074123,0
+AVNT.US,D,20160622,000000,32.4026,32.4203,32.0542,32.0542,312526.08833408,0
+AVNT.US,D,20160623,000000,32.5665,32.7883,32.3938,32.7148,639453.00944004,0
+AVNT.US,D,20160624,000000,31.0991,31.534,30.2266,30.3571,795599.40023938,0
+AVNT.US,D,20160627,000000,29.9134,30.0862,28.816,28.9289,543221.62214131,0
+AVNT.US,D,20160628,000000,29.3059,29.4345,28.7464,29.2254,446999.40410293,0
+AVNT.US,D,20160629,000000,29.6778,30.3227,29.5797,30.2343,428261.51118886,0
+AVNT.US,D,20160630,000000,30.2766,30.7399,30.1754,30.6712,960579.86397576,0
+AVNT.US,D,20160701,000000,30.6712,31.1246,30.4287,30.5926,562826.51956114,0
+AVNT.US,D,20160705,000000,30.3306,30.4072,29.5414,29.7495,469468.16716985,0
+AVNT.US,D,20160706,000000,29.6602,30.4601,29.4609,30.4022,579398.42942087,0
+AVNT.US,D,20160707,000000,30.5828,31.1079,30.2953,30.4366,429116.29001417,0
+AVNT.US,D,20160708,000000,30.9068,31.6704,30.9068,31.5437,392212.0547474,0
+AVNT.US,D,20160711,000000,31.6517,32.0886,31.4956,31.907,307329.15533307,0
+AVNT.US,D,20160712,000000,32.4203,33.1652,32.3408,32.6706,485319.78068931,0
+AVNT.US,D,20160713,000000,32.8659,32.8659,32.5234,32.7589,291513.20004828,0
+AVNT.US,D,20160714,000000,33.1682,33.2369,32.7922,33.022,354908.44725237,0
+AVNT.US,D,20160715,000000,33.3233,33.3675,32.9846,33.2546,427724.60005546,0
+AVNT.US,D,20160718,000000,33.2918,33.34,32.9591,33.1604,258218.59693651,0
+AVNT.US,D,20160719,000000,32.9946,33.1142,32.646,32.7235,255540.15410967,0
+AVNT.US,D,20160720,000000,32.7068,33.1682,32.2789,32.9051,255453.55553976,0
+AVNT.US,D,20160721,000000,32.967,32.967,32.4713,32.6206,285796.67562782,0
+AVNT.US,D,20160722,000000,32.541,32.7922,32.3751,32.6382,284709.60887384,0
+AVNT.US,D,20160725,000000,32.4713,32.7422,32.3849,32.5234,229702.19727009,0
+AVNT.US,D,20160726,000000,32.6029,32.8807,32.3074,32.6126,311983.06436044,0
+AVNT.US,D,20160727,000000,32.6382,32.6627,31.7833,31.9511,736329.30138289,0
+AVNT.US,D,20160728,000000,30.8988,31.4084,30.5926,30.8164,1212623.4734747,0
+AVNT.US,D,20160729,000000,30.6201,30.8744,30.3748,30.5221,708316.19222863,0
+AVNT.US,D,20160801,000000,30.4788,31.0707,30.251,30.9538,510650.37178992,0
+AVNT.US,D,20160802,000000,31.0274,31.1246,30.1853,30.2011,360399.81539106,0
+AVNT.US,D,20160803,000000,30.251,30.5642,30.1029,30.5465,277040.03200035,0
+AVNT.US,D,20160804,000000,30.4287,30.7989,30.4287,30.5221,254469.38826296,0
+AVNT.US,D,20160805,000000,30.7045,31.0049,30.5465,30.8988,384192.00836748,0
+AVNT.US,D,20160808,000000,30.9627,31.0707,30.7301,30.8086,255827.45760041,0
+AVNT.US,D,20160809,000000,30.9235,30.946,30.6633,30.7399,192980.32840348,0
+AVNT.US,D,20160810,000000,30.8086,30.8086,30.3649,30.6554,237971.85129267,0
+AVNT.US,D,20160811,000000,29.7672,30.2687,29.3303,29.5052,1124142.1487791,0
+AVNT.US,D,20160812,000000,29.4442,29.722,28.9643,29.2961,967324.36436132,0
+AVNT.US,D,20160815,000000,29.406,29.7309,29.2254,29.2686,661629.3749827,0
+AVNT.US,D,20160816,000000,29.19,29.3814,28.7906,28.7974,751857.95317694,0
+AVNT.US,D,20160817,000000,28.8524,28.8524,28.4941,28.5716,431112.1323488,0
+AVNT.US,D,20160818,000000,28.6767,29.0428,28.4696,28.9456,544093.7206806,0
+AVNT.US,D,20160819,000000,28.816,29.5738,28.6964,29.4442,475442.44968661,0
+AVNT.US,D,20160822,000000,29.2597,29.4609,29.0595,29.4609,189345.22608088,0
+AVNT.US,D,20160823,000000,29.6081,29.9389,29.6081,29.6268,398414.54996602,0
+AVNT.US,D,20160824,000000,29.6081,29.6081,29.1547,29.2686,358005.61963486,0
+AVNT.US,D,20160825,000000,29.1547,29.5296,29.1547,29.4247,203075.684041,0
+AVNT.US,D,20160826,000000,29.5738,29.9919,29.348,29.5797,437583.59253749,0
+AVNT.US,D,20160829,000000,29.668,30.3748,29.668,30.2423,319661.81049427,0
+AVNT.US,D,20160830,000000,30.2953,30.574,30.095,30.2423,219685.28974882,0
+AVNT.US,D,20160831,000000,30.1127,30.3306,29.8349,30.0018,345994.90739238,0
+AVNT.US,D,20160901,000000,30.0675,30.1451,29.4609,29.8869,333817.1108503,0
+AVNT.US,D,20160902,000000,30.1941,30.3649,30.1578,30.3385,311967.78225988,0
+AVNT.US,D,20160906,000000,30.4366,30.628,30.0253,30.0862,221221.6502596,0
+AVNT.US,D,20160907,000000,29.9566,30.5465,29.9056,30.251,374593.83040187,0
+AVNT.US,D,20160908,000000,30.2766,30.304,29.9233,30.0095,262991.70634832,0
+AVNT.US,D,20160909,000000,29.7495,29.7495,28.3969,28.4166,683181.21201533,0
+AVNT.US,D,20160912,000000,28.0329,28.874,28.0329,28.8612,588786.7332053,0
+AVNT.US,D,20160913,000000,28.3214,28.6865,27.7276,27.8158,526129.10205545,0
+AVNT.US,D,20160914,000000,28.0162,28.1368,27.4233,27.544,718712.09584407,0
+AVNT.US,D,20160915,000000,27.493,27.9297,27.386,27.922,446667.27311718,0
+AVNT.US,D,20160916,000000,27.8238,27.8944,27.3015,27.3015,1006900.9296147,0
+AVNT.US,D,20160919,000000,27.7884,27.9552,27.3261,27.5018,655867.00426054,0
+AVNT.US,D,20160920,000000,27.6666,27.7374,27.4488,27.4566,406385.69362412,0
+AVNT.US,D,20160921,000000,27.7128,27.9876,27.5263,27.9817,343239.03525597,0
+AVNT.US,D,20160922,000000,28.3057,28.3057,27.7972,28.1191,713034.28607839,0
+AVNT.US,D,20160923,000000,27.5538,28.2095,27.544,27.8944,363061.95731062,0
+AVNT.US,D,20160926,000000,27.8503,28.5225,27.7795,28.287,454305.26698282,0
+AVNT.US,D,20160927,000000,28.497,29.3687,28.497,29.2734,687472.4258558,0
+AVNT.US,D,20160928,000000,29.5199,29.9743,29.2734,29.9468,827258.81859001,0
+AVNT.US,D,20160929,000000,29.9223,30.3659,29.2646,29.2734,904881.70142617,0
+AVNT.US,D,20160930,000000,29.4776,29.8958,29.1095,29.5356,1689598.2084452,0
+AVNT.US,D,20161003,000000,29.5119,29.5199,28.9241,28.9692,441626.21754199,0
+AVNT.US,D,20161004,000000,29.0821,29.2441,28.4765,28.5138,566138.66015834,0
+AVNT.US,D,20161005,000000,28.8102,28.9329,28.5225,28.8287,693478.2913804,0
+AVNT.US,D,20161006,000000,28.7581,29.7476,28.7581,29.6945,1005749.6780383,0
+AVNT.US,D,20161007,000000,29.781,29.781,28.768,28.7778,671553.57109382,0
+AVNT.US,D,20161010,000000,29.1419,29.2646,28.7141,28.7316,389463.31425795,0
+AVNT.US,D,20161011,000000,28.5315,28.5392,27.7708,27.9817,374768.04634839,0
+AVNT.US,D,20161012,000000,27.6314,27.9876,27.6314,27.6412,323504.74938465,0
+AVNT.US,D,20161013,000000,27.1788,27.3517,26.9001,26.9423,585853.58870228,0
+AVNT.US,D,20161014,000000,27.2741,27.5852,27.1239,27.2927,465265.58951269,0
+AVNT.US,D,20161017,000000,27.2652,27.4233,27.0817,27.1955,432149.27757424,0
+AVNT.US,D,20161018,000000,27.6509,27.6509,26.8364,26.8461,1073302.6754045,0
+AVNT.US,D,20161019,000000,26.9924,27.3192,26.7587,27.2122,643704.48981904,0
+AVNT.US,D,20161020,000000,27.0817,27.3427,26.909,27.2053,578594.59093081,0
+AVNT.US,D,20161021,000000,26.8098,27.3517,26.8098,27.3261,659125.14810238,0
+AVNT.US,D,20161024,000000,27.703,27.7795,27.5067,27.5902,755013.19754161,0
+AVNT.US,D,20161025,000000,27.5176,27.5313,27.1436,27.2555,895453.66418027,0
+AVNT.US,D,20161026,000000,25.3798,26.2641,25.1353,25.8754,1314773.1089214,0
+AVNT.US,D,20161027,000000,25.8656,25.9971,25.4485,25.7252,1304560.5905128,0
+AVNT.US,D,20161028,000000,25.7026,26.0324,25.202,25.3885,1067341.6373749,0
+AVNT.US,D,20161031,000000,25.4308,25.6418,25.2659,25.5338,976714.70575916,0
+AVNT.US,D,20161101,000000,25.6418,25.8066,25.5014,25.6418,778465.10907863,0
+AVNT.US,D,20161102,000000,25.5171,25.6418,25.4592,25.526,653474.84611775,0
+AVNT.US,D,20161103,000000,25.5604,25.7105,25.5073,25.5956,574498.98797764,0
+AVNT.US,D,20161104,000000,25.5604,26.1345,25.5604,25.6683,447520.01432906,0
+AVNT.US,D,20161107,000000,26.2425,26.2425,25.5956,25.7713,693004.54626269,0
+AVNT.US,D,20161108,000000,25.7173,25.8145,25.5171,25.526,434595.4324724,0
+AVNT.US,D,20161109,000000,25.3503,26.9423,25.2659,26.8638,1001762.0685958,0
+AVNT.US,D,20161110,000000,27.4056,27.9552,27.1651,27.3958,850552.81508779,0
+AVNT.US,D,20161111,000000,27.3703,27.913,27.2652,27.8335,771517.86615883,0
+AVNT.US,D,20161114,000000,28.0868,28.6472,27.9827,28.5845,1063079.9689289,0
+AVNT.US,D,20161115,000000,28.497,28.8464,28.1054,28.2262,1198811.5109781,0
+AVNT.US,D,20161116,000000,28.0789,28.5668,28.0416,28.5392,537759.79939706,0
+AVNT.US,D,20161117,000000,28.8287,28.8563,28.2733,28.287,435542.92270782,0
+AVNT.US,D,20161118,000000,28.3234,28.6021,28.2429,28.5668,403173.39608398,0
+AVNT.US,D,20161121,000000,28.7866,28.976,28.3823,28.6119,637280.91354549,0
+AVNT.US,D,20161122,000000,28.9406,28.9406,28.2968,28.6904,352158.6879562,0
+AVNT.US,D,20161123,000000,28.5569,28.82,28.5315,28.6472,294272.12860478,0
+AVNT.US,D,20161125,000000,28.6472,28.7503,28.4873,28.7503,116844.90335628,0
+AVNT.US,D,20161128,000000,28.6021,28.7061,28.3234,28.497,366138.75355901,0
+AVNT.US,D,20161129,000000,28.445,29.4865,28.445,28.9593,697090.97995551,0
+AVNT.US,D,20161130,000000,29.3206,29.4502,28.7503,28.8013,463818.88399192,0
+AVNT.US,D,20161201,000000,28.8287,29.0123,27.913,28.2772,669351.92980483,0
+AVNT.US,D,20161202,000000,28.2684,28.3999,27.9641,28.1054,251946.82286196,0
+AVNT.US,D,20161205,000000,28.4283,28.7278,28.4196,28.5922,482430.4448746,0
+AVNT.US,D,20161206,000000,28.497,28.9956,28.3057,28.9692,310978.52094953,0
+AVNT.US,D,20161207,000000,29.0123,29.4678,28.8102,29.346,389185.18002754,0
+AVNT.US,D,20161208,000000,29.4942,30.0862,29.2646,30.0587,343846.24405202,0
+AVNT.US,D,20161209,000000,30.2176,30.2963,29.7554,30.0332,461715.04814657,0
+AVNT.US,D,20161212,000000,30.0085,30.1127,29.6582,29.8859,267302.2775162,0
+AVNT.US,D,20161213,000000,30.1029,30.1941,29.5434,29.6847,293363.35302413,0
+AVNT.US,D,20161214,000000,29.7073,29.777,28.9976,29.136,402880.99855972,0
+AVNT.US,D,20161215,000000,29.0143,29.7927,29.0143,29.7427,542191.60856279,0
+AVNT.US,D,20161216,000000,29.8919,30.2158,29.6298,29.8643,1805982.611171,0
+AVNT.US,D,20161219,000000,29.8104,29.9968,29.4805,29.8104,473248.95885124,0
+AVNT.US,D,20161220,000000,29.9105,30.1991,29.3824,30.1912,581276.09017776,0
+AVNT.US,D,20161221,000000,30.0734,30.1284,29.8742,29.9428,577417.8691868,0
+AVNT.US,D,20161222,000000,30.04,30.04,28.8907,28.9182,501808.14839926,0
+AVNT.US,D,20161223,000000,28.8995,29.3627,28.6806,29.3226,308751.40949293,0
+AVNT.US,D,20161227,000000,29.0938,29.2587,28.7866,29.2244,745338.60907313,0
+AVNT.US,D,20161228,000000,29.3991,29.4972,28.2762,28.3401,344798.82832098,0
+AVNT.US,D,20161229,000000,28.4617,28.7788,28.3134,28.5138,342646.08975381,0
+AVNT.US,D,20161230,000000,28.5668,28.6286,28.0396,28.1035,1260596.024782,0
+AVNT.US,D,20170103,000000,28.5845,28.9426,28.0396,28.444,493635.28101362,0
+AVNT.US,D,20170104,000000,28.6472,29.3146,28.6286,29.2155,384970.37668992,0
+AVNT.US,D,20170105,000000,29.1537,29.2351,28.5746,28.7326,454834.02766258,0
+AVNT.US,D,20170106,000000,28.7866,29.031,28.5138,28.8112,515385.78535368,0
+AVNT.US,D,20170109,000000,28.6806,28.7238,28.3646,28.3813,493777.91395229,0
+AVNT.US,D,20170110,000000,28.7238,28.7788,28.3714,28.497,442092.83101278,0
+AVNT.US,D,20170111,000000,28.497,28.9879,28.3646,28.9093,655662.22411287,0
+AVNT.US,D,20170112,000000,28.8828,28.9613,28.3401,28.5392,497530.17904594,0
+AVNT.US,D,20170113,000000,28.7425,29.0398,28.6757,28.769,373760.44651737,0
+AVNT.US,D,20170117,000000,28.6904,28.7071,28.2163,28.3989,378768.900278,0
+AVNT.US,D,20170118,000000,28.4273,28.5138,28.1987,28.3813,380324.61811618,0
+AVNT.US,D,20170119,000000,28.4353,28.5315,27.865,27.919,513453.10903475,0
+AVNT.US,D,20170120,000000,27.9003,28.4765,27.7854,28.0946,720075.25921504,0
+AVNT.US,D,20170123,000000,28.0043,28.2575,27.8747,28.1191,603431.06077961,0
+AVNT.US,D,20170124,000000,28.3488,29.3824,28.3488,29.1115,1265811.2963037,0
+AVNT.US,D,20170125,000000,29.2587,29.5827,29.0496,29.0752,1620748.2701437,0
+AVNT.US,D,20170126,000000,29.0496,29.4452,28.6904,28.978,708563.76225789,0
+AVNT.US,D,20170127,000000,29.4255,30.6977,29.4255,30.3296,1371644.9367949,0
+AVNT.US,D,20170130,000000,30.2403,30.2845,29.3824,29.9105,934356.79820178,0
+AVNT.US,D,20170131,000000,29.8104,30.1,29.457,29.9183,815924.59399948,0
+AVNT.US,D,20170201,000000,30.2069,30.4454,29.9341,30.3217,543913.39189386,0
+AVNT.US,D,20170202,000000,30.4092,30.5387,30.0058,30.2236,711430.6843251,0
+AVNT.US,D,20170203,000000,30.523,30.6387,30.2324,30.5936,449751.2010125,0
+AVNT.US,D,20170206,000000,30.3915,30.5387,29.9968,30.0224,403967.046507,0
+AVNT.US,D,20170207,000000,29.9968,30.0224,29.348,29.4158,470167.06856933,0
+AVNT.US,D,20170208,000000,29.3146,29.5659,29.0398,29.4531,471467.0659246,0
+AVNT.US,D,20170209,000000,29.5748,30.0302,29.5748,29.9518,620649.91289687,0
+AVNT.US,D,20170210,000000,30.3826,30.4699,29.8555,30.3375,580262.37750652,0
+AVNT.US,D,20170213,000000,30.7134,30.7134,30.1549,30.1991,600370.56543849,0
+AVNT.US,D,20170214,000000,29.9704,30.1,29.5227,29.6376,667036.18216489,0
+AVNT.US,D,20170215,000000,29.2332,30.0135,29.2332,29.9105,690788.64167981,0
+AVNT.US,D,20170216,000000,29.8919,30.1991,29.883,30.04,698026.24451048,0
+AVNT.US,D,20170217,000000,29.9006,30.3217,29.8466,29.9968,485045.72168573,0
+AVNT.US,D,20170221,000000,30.1991,30.7497,30.0302,30.5475,1025089.6857149,0
+AVNT.US,D,20170222,000000,30.3463,30.7232,30.2069,30.25,387869.90057169,0
+AVNT.US,D,20170223,000000,30.4532,30.4532,29.8742,29.99,425564.72984135,0
+AVNT.US,D,20170224,000000,29.6995,29.99,29.5062,29.99,299210.28470279,0
+AVNT.US,D,20170227,000000,30.0302,30.258,29.8742,29.9428,650709.80472101,0
+AVNT.US,D,20170228,000000,29.6995,30.0224,29.5306,29.5385,689673.0483381,0
+AVNT.US,D,20170301,000000,30.0734,30.6035,29.8202,29.883,568226.1950964,0
+AVNT.US,D,20170302,000000,30.04,30.0577,29.3903,29.4255,712186.63890004,0
+AVNT.US,D,20170303,000000,29.4355,29.9428,29.4355,29.8202,544242.46645949,0
+AVNT.US,D,20170306,000000,29.3903,29.4718,29.1115,29.2155,314510.72379496,0
+AVNT.US,D,20170307,000000,29.19,29.3559,28.7425,28.9426,683490.92925358,0
+AVNT.US,D,20170308,000000,29.0752,29.352,28.7425,29.0496,526927.84651198,0
+AVNT.US,D,20170309,000000,29.0565,29.3903,28.9879,29.1292,548248.41442264,0
+AVNT.US,D,20170310,000000,29.3687,29.6602,29.194,29.345,309221.07938382,0
+AVNT.US,D,20170313,000000,29.4413,29.882,29.2823,29.4875,333659.19581106,0
+AVNT.US,D,20170314,000000,29.2558,29.4688,29.0791,29.3265,295563.97550642,0
+AVNT.US,D,20170315,000000,29.5444,29.8909,29.2637,29.8084,323427.32007508,0
+AVNT.US,D,20170316,000000,29.9419,29.9792,29.5797,29.7407,297092.18556358,0
+AVNT.US,D,20170317,000000,29.9252,30.0567,29.6181,29.9958,838860.9893439,0
+AVNT.US,D,20170320,000000,29.828,30.0724,29.5444,29.6435,215941.1751088,0
+AVNT.US,D,20170321,000000,29.7053,29.7053,28.9819,29.0183,354930.86099988,0
+AVNT.US,D,20170322,000000,28.9819,29.0545,28.7091,28.9819,313173.0305916,0
+AVNT.US,D,20170323,000000,28.9379,29.5532,28.5716,29.3962,379148.91517888,0
+AVNT.US,D,20170324,000000,29.4776,29.5532,29.1587,29.2911,401052.24052465,0
+AVNT.US,D,20170327,000000,28.7964,29.4502,28.5589,29.3687,441653.72532302,0
+AVNT.US,D,20170328,000000,29.345,29.8546,29.3009,29.723,338067.57242258,0
+AVNT.US,D,20170329,000000,29.6602,29.8958,29.5885,29.8379,371272.52054433,0
+AVNT.US,D,20170330,000000,29.8182,30.1224,29.8182,30.0567,335231.21455651,0
+AVNT.US,D,20170331,000000,30.0567,30.2158,29.9331,30.0215,600004.81383148,0
+AVNT.US,D,20170403,000000,30.1097,30.36,29.6975,29.9605,472761.96924636,0
+AVNT.US,D,20170404,000000,29.8633,30.1,29.7672,29.9508,293458.10204767,0
+AVNT.US,D,20170405,000000,30.1549,30.2324,29.3363,29.353,367981.77488793,0
+AVNT.US,D,20170406,000000,29.3785,29.6347,29.2244,29.5532,307956.7402632,0
+AVNT.US,D,20170407,000000,29.4875,29.6788,29.353,29.5631,227811.29202604,0
+AVNT.US,D,20170410,000000,29.5365,29.7907,29.4315,29.5444,232675.0752346,0
+AVNT.US,D,20170411,000000,29.4776,30.1,29.2823,30.0479,534380.41755735,0
+AVNT.US,D,20170412,000000,29.8379,30.0391,29.5797,29.882,1026712.6447956,0
+AVNT.US,D,20170413,000000,29.8084,30.0822,29.5444,29.6347,881192.40792694,0
+AVNT.US,D,20170417,000000,29.7504,30.2845,29.4118,30.2845,730908.23090682,0
+AVNT.US,D,20170418,000000,30.0636,30.4022,29.882,30.3748,789417.28115486,0
+AVNT.US,D,20170419,000000,30.4876,30.999,30.4464,30.7879,740888.46138672,0
+AVNT.US,D,20170420,000000,31.0089,31.6075,30.9519,31.5733,795818.44368092,0
+AVNT.US,D,20170421,000000,31.4741,31.7096,31.3425,31.6959,790208.89396447,0
+AVNT.US,D,20170424,000000,32.1808,32.7235,32.1808,32.646,1652029.711207,0
+AVNT.US,D,20170425,000000,33.0083,33.1486,32.8914,32.9464,1395885.4047214,0
+AVNT.US,D,20170426,000000,32.8031,33.1299,32.4183,32.9267,1369715.3168961,0
+AVNT.US,D,20170427,000000,33.2614,36.0019,33.1299,34.6974,2143124.0882989,0
+AVNT.US,D,20170428,000000,34.9802,35.4523,34.4492,34.5306,1380899.7769009,0
+AVNT.US,D,20170501,000000,34.6365,34.671,34.0997,34.0997,1012128.4268168,0
+AVNT.US,D,20170502,000000,34.1948,34.2125,33.7542,34.0909,1030324.314564,0
+AVNT.US,D,20170503,000000,33.9142,34.2488,33.8454,34.0732,524131.2221074,0
+AVNT.US,D,20170504,000000,34.1085,34.3922,34.0143,34.3196,532340.76653441,0
+AVNT.US,D,20170505,000000,34.4344,34.723,34.292,34.3922,477825.43856905,0
+AVNT.US,D,20170508,000000,34.301,34.4766,33.764,33.8268,462669.67002895,0
+AVNT.US,D,20170509,000000,33.8641,34.0448,33.5786,33.923,358598.56513704,0
+AVNT.US,D,20170510,000000,33.9063,34.1625,33.764,34.0015,735946.23006189,0
+AVNT.US,D,20170511,000000,33.7719,34.0732,33.4999,33.9858,368453.48239224,0
+AVNT.US,D,20170512,000000,33.8071,34.0682,33.659,33.764,239580.5470795,0
+AVNT.US,D,20170515,000000,33.8701,34.5798,33.8553,34.2833,438719.56201329,0
+AVNT.US,D,20170516,000000,34.301,34.3824,33.7395,34.0094,437021.21123644,0
+AVNT.US,D,20170517,000000,33.1112,33.4577,32.8512,32.9267,546412.52474064,0
+AVNT.US,D,20170518,000000,32.7865,32.9434,32.5273,32.6814,563247.2867302,0
+AVNT.US,D,20170519,000000,32.8227,33.3449,32.8129,33.1486,1156464.8102946,0
+AVNT.US,D,20170522,000000,33.8071,33.8071,32.9267,33.1585,316258.99610035,0
+AVNT.US,D,20170523,000000,33.2349,33.5285,33.0386,33.1025,332379.57458987,0
+AVNT.US,D,20170524,000000,33.1839,33.3164,32.9641,33.1299,448898.45980061,0
+AVNT.US,D,20170525,000000,33.2714,33.5363,33.0259,33.1585,555440.17095159,0
+AVNT.US,D,20170526,000000,33.1112,33.2714,32.861,33.2183,322510.39404079,0
+AVNT.US,D,20170530,000000,33.1672,33.2183,32.9798,33.0946,368958.81051781,0
+AVNT.US,D,20170531,000000,33.0946,33.2016,32.5939,32.8827,565362.3294493,0
+AVNT.US,D,20170601,000000,33.0523,33.4214,32.8679,33.3233,380544.68036442,0
+AVNT.US,D,20170602,000000,33.3586,34.2214,33.2349,33.817,1332738.7463533,0
+AVNT.US,D,20170605,000000,33.7974,33.8357,33.5696,33.7248,846705.80097059,0
+AVNT.US,D,20170606,000000,33.4214,33.9329,33.1839,33.6875,1040061.0502415,0
+AVNT.US,D,20170607,000000,33.7317,33.8701,33.5099,33.5363,795485.29388845,0
+AVNT.US,D,20170608,000000,33.4754,33.5363,33.1937,33.2908,333023.46042728,0
+AVNT.US,D,20170609,000000,33.5186,34.0448,33.3773,33.7071,547520.98643543,0
+AVNT.US,D,20170612,000000,33.7395,34.2214,33.5696,33.6875,408293.91858214,0
+AVNT.US,D,20170613,000000,33.7395,33.9329,33.5363,33.8357,475364.00157033,0
+AVNT.US,D,20170614,000000,33.973,34.0692,33.2556,33.4047,447534.27762293,0
+AVNT.US,D,20170615,000000,33.0623,33.3803,32.646,32.8924,467878.82871042,0
+AVNT.US,D,20170616,000000,32.646,33.3616,32.3996,33.343,776655.70837096,0
+AVNT.US,D,20170619,000000,33.5991,33.6531,33.2281,33.4695,411317.73688188,0
+AVNT.US,D,20170620,000000,33.3263,33.3616,32.9719,33.0533,192016.53726077,0
+AVNT.US,D,20170621,000000,33.1132,33.387,32.8837,32.9651,379221.25045493,0
+AVNT.US,D,20170622,000000,33.0533,33.2644,32.809,33.1231,291316.57035425,0
+AVNT.US,D,20170623,000000,33.1859,33.5726,33.0623,33.4695,715041.33528679,0
+AVNT.US,D,20170626,000000,33.5402,33.6815,33.3037,33.4872,841669.83942893,0
+AVNT.US,D,20170627,000000,33.5402,33.6718,33.343,33.387,430365.34703421,0
+AVNT.US,D,20170628,000000,33.6266,34.4462,33.5559,33.9476,487047.6768606,0
+AVNT.US,D,20170629,000000,33.982,33.982,33.3037,33.6354,487432.785795,0
+AVNT.US,D,20170630,000000,33.7924,34.9173,33.766,34.2371,802535.43628544,0
+AVNT.US,D,20170703,000000,34.3353,34.3981,33.822,33.9476,310136.9866114,0
+AVNT.US,D,20170705,000000,33.973,33.973,33.2938,33.5323,341310.43416385,0
+AVNT.US,D,20170706,000000,33.4047,33.7424,33.1319,33.443,512948.79971588,0
+AVNT.US,D,20170707,000000,33.5226,33.9279,33.443,33.9113,257244.61772674,0
+AVNT.US,D,20170710,000000,33.71,33.9377,33.4333,33.4941,544508.37500944,0
+AVNT.US,D,20170711,000000,33.4607,33.5903,33.1408,33.4872,535877.04460666,0
+AVNT.US,D,20170712,000000,33.6815,34.3068,33.6815,33.7924,267359.33069167,0
+AVNT.US,D,20170713,000000,33.7924,33.973,33.2212,33.7503,310406.97038817,0
+AVNT.US,D,20170714,000000,33.7503,34.0792,33.5991,33.7424,321520.11392377,0
+AVNT.US,D,20170717,000000,33.7503,33.9279,33.6962,33.8828,316192.77366454,0
+AVNT.US,D,20170718,000000,33.7012,33.973,33.2841,33.9476,505508.45435097,0
+AVNT.US,D,20170719,000000,33.973,34.4147,33.8739,34.4059,360332.57414854,0
+AVNT.US,D,20170720,000000,34.1998,34.2636,33.982,34.1507,345843.10519335,0
+AVNT.US,D,20170721,000000,34.3981,34.3981,33.7424,33.9917,397495.58631832,0
+AVNT.US,D,20170724,000000,33.9653,34.4756,33.7424,34.4659,632777.78791041,0
+AVNT.US,D,20170725,000000,33.6089,34.9802,32.1965,33.1408,2209129.5182806,0
+AVNT.US,D,20170726,000000,33.07,33.7345,32.4693,32.5665,920395.07111966,0
+AVNT.US,D,20170727,000000,32.6206,32.7216,32.1965,32.274,956072.66311388,0
+AVNT.US,D,20170728,000000,32.1053,32.5224,32.0896,32.3996,927185.41780692,0
+AVNT.US,D,20170731,000000,32.5499,32.5852,32.1867,32.329,524492.89848759,0
+AVNT.US,D,20170801,000000,32.4262,32.54,32.115,32.3467,371853.24036605,0
+AVNT.US,D,20170802,000000,32.3124,32.4517,31.8863,32.3201,789263.44134244,0
+AVNT.US,D,20170803,000000,32.2299,32.2927,31.798,32.0365,540825.38877171,0
+AVNT.US,D,20170804,000000,32.1965,32.3555,32.0001,32.1053,282176.85540579,0
+AVNT.US,D,20170807,000000,32.1248,32.4596,31.8245,31.8667,385048.82480619,0
+AVNT.US,D,20170808,000000,31.8078,32.1053,31.4358,31.4701,365156.62389562,0
+AVNT.US,D,20170809,000000,31.3553,31.535,31.1443,31.3994,415765.8469549,0
+AVNT.US,D,20170810,000000,31.2798,31.4966,31.159,31.3994,805150.71309658,0
+AVNT.US,D,20170811,000000,30.5248,31.7734,30.1824,31.7283,684976.34942913,0
+AVNT.US,D,20170814,000000,31.9237,32.3201,31.8667,32.3124,422865.91088042,0
+AVNT.US,D,20170815,000000,32.3811,32.4262,32.1248,32.3368,326710.93408454,0
+AVNT.US,D,20170816,000000,32.4959,32.6126,32.3555,32.435,263223.99427703,0
+AVNT.US,D,20170817,000000,32.4438,32.7364,32.0001,32.0277,394459.54233812,0
+AVNT.US,D,20170818,000000,31.7734,32.3124,31.7548,32.1965,320722.38827393,0
+AVNT.US,D,20170821,000000,32.0896,32.2485,31.8245,31.9147,613292.09087505,0
+AVNT.US,D,20170822,000000,32.0551,32.3711,32.0453,32.2299,463947.25363671,0
+AVNT.US,D,20170823,000000,31.9658,32.3201,31.9658,32.1248,279863.14537927,0
+AVNT.US,D,20170824,000000,32.2574,32.2927,31.8765,31.9491,247953.10057928,0
+AVNT.US,D,20170825,000000,32.0453,32.0806,31.5771,31.8863,994222.89898057,0
+AVNT.US,D,20170828,000000,32.064,32.1788,31.8245,32.0365,456296.01528393,0
+AVNT.US,D,20170829,000000,31.8245,32.115,31.6842,31.9403,193834.08842208,0
+AVNT.US,D,20170830,000000,31.9324,31.9324,31.4701,31.6282,387940.19823432,0
+AVNT.US,D,20170831,000000,31.8667,32.0453,31.7548,31.9403,363376.76858239,0
+AVNT.US,D,20170901,000000,32.0365,32.488,31.9658,32.4693,343803.45417042,0
+AVNT.US,D,20170905,000000,32.5852,32.6764,31.8491,31.9324,431754.99937951,0
+AVNT.US,D,20170906,000000,32.0453,32.0453,31.6459,31.8578,338024.78254099,0
+AVNT.US,D,20170907,000000,31.9147,31.9491,31.6037,31.8578,324242.3654389,0
+AVNT.US,D,20170908,000000,31.8245,32.329,31.5251,32.1248,360236.80631831,0
+AVNT.US,D,20170911,000000,32.3025,32.7,32.1053,32.6716,427744.97618955,0
+AVNT.US,D,20170912,000000,32.7618,33.2124,32.5665,32.9916,251027.85921425,0
+AVNT.US,D,20170913,000000,32.9562,32.9562,32.4596,32.9012,407039.76752857,0
+AVNT.US,D,20170914,000000,32.9012,33.2036,32.7942,32.9474,685551.97521732,0
+AVNT.US,D,20170915,000000,32.9719,33.389,32.8335,33.0808,808176.56900974,0
+AVNT.US,D,20170918,000000,33.2389,33.5589,33.0003,33.4067,394885.40354071,0
+AVNT.US,D,20170919,000000,33.4627,33.6285,33.3361,33.6021,333483.96105784,0
+AVNT.US,D,20170920,000000,33.6748,34.2057,33.6109,34.1958,548965.65434279,0
+AVNT.US,D,20170921,000000,34.1458,34.7024,33.8631,34.6081,493698.44702932,0
+AVNT.US,D,20170922,000000,34.5345,34.8182,34.35,34.6513,536565.75793907,0
+AVNT.US,D,20170925,000000,34.6238,34.8093,34.3854,34.6837,352686.42982928,0
+AVNT.US,D,20170926,000000,34.8006,35.309,34.616,35.1548,442849.80439442,0
+AVNT.US,D,20170927,000000,35.413,36,35.0322,35.6691,745851.06884563,0
+AVNT.US,D,20170928,000000,35.7055,36,35.5662,35.9823,294270.09099137,0
+AVNT.US,D,20170929,000000,35.9264,36.0254,35.4405,35.5102,570091.63017283,0
+AVNT.US,D,20171002,000000,35.5377,36.1687,35.5377,36.159,481302.62585242,0
+AVNT.US,D,20171003,000000,36.2826,36.3975,35.7506,36.1158,760137.79526658,0
+AVNT.US,D,20171004,000000,36.1845,36.3464,35.9459,36.2749,344144.75441651,0
+AVNT.US,D,20171005,000000,36.371,36.5054,36.0795,36.1687,390188.70463174,0
+AVNT.US,D,20171006,000000,36,36.3003,35.9459,36.1845,376452.13383137,0
+AVNT.US,D,20171009,000000,36.2247,36.3189,36.0961,36.211,187449.2268033,0
+AVNT.US,D,20171010,000000,36.4161,36.584,35.9185,36.2826,296685.68168838,0
+AVNT.US,D,20171011,000000,36.2572,36.4957,36.211,36.2915,318786.65553488,0
+AVNT.US,D,20171012,000000,36.2198,36.371,36.211,36.2572,233658.22370469,0
+AVNT.US,D,20171013,000000,36.636,37.063,36.371,36.7969,740264.9516834,0
+AVNT.US,D,20171016,000000,36.9481,37.0375,36.636,36.8676,370853.79098867,0
+AVNT.US,D,20171017,000000,36.8863,37.0011,36.3464,36.3798,364953.88136137,0
+AVNT.US,D,20171018,000000,36.3896,36.3896,35.9549,36.2572,633009.05703239,0
+AVNT.US,D,20171019,000000,36.0893,36.5938,36.0254,36.5507,347402.89825836,0
+AVNT.US,D,20171020,000000,36.8676,37.0532,36.5507,37.0463,533014.19776626,0
+AVNT.US,D,20171023,000000,37.0983,37.2376,36.9481,37.0532,495075.87369416,0
+AVNT.US,D,20171024,000000,37.0375,37.437,36.9766,37.3025,651601.26058768,0
+AVNT.US,D,20171025,000000,37.6215,39.5639,36.9394,39.4313,1398009.6167009,0
+AVNT.US,D,20171026,000000,39.9192,41.0018,39.6974,40.1597,1465694.040132,0
+AVNT.US,D,20171027,000000,40.0881,40.2059,39.5915,40.0792,931881.09790919,0
+AVNT.US,D,20171030,000000,39.9389,40.4768,39.5305,39.6807,484545.48759369,0
+AVNT.US,D,20171031,000000,40.0419,40.9401,39.9486,40.8703,721166.40119584,0
+AVNT.US,D,20171101,000000,41.1796,41.2866,40.8144,41.0922,601185.61080231,0
+AVNT.US,D,20171102,000000,40.9312,41.1177,40.5307,40.9401,647439.43519871,0
+AVNT.US,D,20171103,000000,40.788,41.3307,40.354,41.2159,324671.28306161,0
+AVNT.US,D,20171106,000000,41.2767,41.2767,40.8615,41.2316,311696.77967641,0
+AVNT.US,D,20171107,000000,41.2493,41.2493,40.7584,40.9646,437317.68398754,0
+AVNT.US,D,20171108,000000,40.7536,41.0018,40.5229,40.9224,355445.35838579,0
+AVNT.US,D,20171109,000000,40.5857,40.8017,40.2147,40.4689,356103.50751707,0
+AVNT.US,D,20171110,000000,40.3276,40.6751,40.0419,40.0959,362952.94499322,0
+AVNT.US,D,20171113,000000,39.7877,40.5307,39.7877,40.4865,324707.96010297,0
+AVNT.US,D,20171114,000000,40.2059,40.3913,39.9104,40.0508,264608.55258879,0
+AVNT.US,D,20171115,000000,39.7063,39.7701,39.1036,39.1752,524926.91014381,0
+AVNT.US,D,20171116,000000,39.3598,39.8153,39.1036,39.6905,365356.31000976,0
+AVNT.US,D,20171117,000000,39.5561,39.8574,39.2272,39.7514,315719.02854682,0
+AVNT.US,D,20171120,000000,39.7789,40.0016,39.6002,39.9192,612647.18623092,0
+AVNT.US,D,20171121,000000,40.2147,40.4443,40.1332,40.354,566588.97272185,0
+AVNT.US,D,20171122,000000,40.4865,40.6397,40.0016,40.0419,272428.91285459,0
+AVNT.US,D,20171124,000000,40.2726,40.5052,40.1195,40.3011,115702.82104022,0
+AVNT.US,D,20171127,000000,40.2559,40.5857,40.1499,40.3737,464342.55063817,0
+AVNT.US,D,20171128,000000,40.4355,41.1629,40.4355,41.1629,331669.46631664,0
+AVNT.US,D,20171129,000000,41.1275,41.4524,40.9224,41.2316,306109.64370746,0
+AVNT.US,D,20171130,000000,41.3405,41.5074,40.731,40.9931,458577.12349589,0
+AVNT.US,D,20171201,000000,41.0647,41.1796,39.3009,40.4955,521004.50433047,0
+AVNT.US,D,20171204,000000,40.9744,40.9931,39.8476,39.9742,628634.30104213,0
+AVNT.US,D,20171205,000000,39.9486,40.2794,39.6356,39.8917,339783.24291341,0
+AVNT.US,D,20171206,000000,39.7258,39.7789,38.4184,39.5129,343675.08452562,0
+AVNT.US,D,20171207,000000,39.6179,39.9291,39.3882,39.4766,375850.01906885,0
+AVNT.US,D,20171208,000000,39.5218,39.6532,39.2185,39.237,294233.41395,0
+AVNT.US,D,20171211,000000,39.2459,39.5816,39.0683,39.1752,405899.72282595,0
+AVNT.US,D,20171212,000000,39.3176,39.7651,39.0683,39.6532,552698.56210905,0
+AVNT.US,D,20171213,000000,39.6444,40.1332,39.6267,39.6719,637152.54390068,0
+AVNT.US,D,20171214,000000,39.8063,39.9576,38.5961,38.6992,397213.3768611,0
+AVNT.US,D,20171215,000000,38.8248,39.6807,38.8248,39.3774,1499903.5316646,0
+AVNT.US,D,20171218,000000,39.5472,40.0106,39.4943,39.5561,334113.58360138,0
+AVNT.US,D,20171219,000000,39.6356,39.8927,39.0212,39.0742,481280.21210492,0
+AVNT.US,D,20171220,000000,39.2617,39.4579,39.0476,39.1565,294419.85557698,0
+AVNT.US,D,20171221,000000,39.291,39.3499,38.9514,39.0212,310459.94833682,0
+AVNT.US,D,20171222,000000,38.8346,39.299,38.6914,38.7364,192973.19675655,0
+AVNT.US,D,20171226,000000,38.8003,39.0653,38.6649,38.817,275444.58070069,0
+AVNT.US,D,20171227,000000,38.8778,39.3333,38.7287,39.0142,202885.16718722,0
+AVNT.US,D,20171228,000000,39.0212,39.1732,38.7914,39.1655,339397.11517231,0
+AVNT.US,D,20171229,000000,39.1655,39.3234,38.7287,38.7364,530120.78672472,0
+AVNT.US,D,20180102,000000,38.8346,39.4579,38.8121,39.291,475862.19804896,0
+AVNT.US,D,20180103,000000,39.4756,39.7701,39.3234,39.4943,408384.59237886,0
+AVNT.US,D,20180104,000000,39.7701,40.2411,39.7063,39.7258,350437.92343185,0
+AVNT.US,D,20180105,000000,39.9399,40.5798,39.8977,40.5621,322262.82401154,0
+AVNT.US,D,20180108,000000,40.4719,40.8095,40.0351,40.7398,437911.64829642,0
+AVNT.US,D,20180109,000000,40.7584,40.8517,40.5092,40.5347,389021.15214808,0
+AVNT.US,D,20180110,000000,40.463,40.5092,40.0978,40.2167,231143.80875733,0
+AVNT.US,D,20180111,000000,40.2491,41.2365,40.1352,41.1658,273284.71048659,0
+AVNT.US,D,20180112,000000,41.3278,41.5692,40.6211,40.6515,336612.71644818,0
+AVNT.US,D,20180116,000000,40.2589,40.4287,38.8435,39.1016,691602.66823693,0
+AVNT.US,D,20180117,000000,39.3774,39.7701,39.1732,39.5561,750429.58617686,0
+AVNT.US,D,20180118,000000,39.3873,39.6807,38.8955,38.9417,362672.7731494,0
+AVNT.US,D,20180119,000000,38.8435,39.8927,38.8435,39.8672,416994.52784085,0
+AVNT.US,D,20180122,000000,39.8387,40.2844,39.6974,40.0812,298329.01690316,0
+AVNT.US,D,20180123,000000,39.7789,40.3669,39.2518,40.142,370273.07116696,0
+AVNT.US,D,20180124,000000,40.2746,40.4022,39.8672,40.0184,219677.13929518,0
+AVNT.US,D,20180125,000000,39.9752,40.5347,39.6444,40.5347,757312.64427426,0
+AVNT.US,D,20180126,000000,40.9606,42.2779,38.3272,38.9141,1178131.7724848,0
+AVNT.US,D,20180129,000000,38.977,39.6974,38.548,38.5578,707636.64815655,0
+AVNT.US,D,20180130,000000,38.2644,39.0653,38.0946,38.763,378208.55659038,0
+AVNT.US,D,20180131,000000,38.9417,39.0839,38.3183,38.6992,509324.90426702,0
+AVNT.US,D,20180201,000000,38.6462,38.817,38.3272,38.7287,597129.74131063,0
+AVNT.US,D,20180202,000000,38.39,38.709,38.1044,38.1839,539711.83304339,0
+AVNT.US,D,20180205,000000,37.9523,38.3714,36.53,36.5554,898163.69001495,0
+AVNT.US,D,20180206,000000,35.8155,37.3839,35.3335,37.0973,532672.89752017,0
+AVNT.US,D,20180207,000000,36.8569,37.5057,36.7155,37.1415,340444.4484648,0
+AVNT.US,D,20180208,000000,37.2426,37.2426,35.8782,35.9048,492238.49702139,0
+AVNT.US,D,20180209,000000,36.3583,36.7233,35.3983,35.9951,760313.0300198,0
+AVNT.US,D,20180212,000000,36.1364,36.5721,35.4424,36.3239,631642.8372413,0
+AVNT.US,D,20180213,000000,36.1796,36.6134,36.101,36.5987,484837.88511796,0
+AVNT.US,D,20180214,000000,36.2787,37.437,36.2336,37.3025,463168.88531429,0
+AVNT.US,D,20180215,000000,37.7118,38.015,36.8569,37.5253,618995.37080832,0
+AVNT.US,D,20180216,000000,37.437,37.6823,37.2828,37.4547,461047.72975496,0
+AVNT.US,D,20180220,000000,37.3662,37.7305,37.0787,37.437,448318.7587856,0
+AVNT.US,D,20180221,000000,37.5793,37.8354,37.0973,37.1071,369840.07831743,0
+AVNT.US,D,20180222,000000,37.3025,37.7472,37.1798,37.2828,288432.32857307,0
+AVNT.US,D,20180223,000000,37.6411,37.8011,37.3761,37.6126,410851.12341111,0
+AVNT.US,D,20180226,000000,37.8453,37.9091,37.2926,37.8993,324651.92573421,0
+AVNT.US,D,20180227,000000,37.8904,38.1839,37.5341,37.8904,409088.58781186,0
+AVNT.US,D,20180228,000000,37.9434,37.9434,36.7607,36.7882,344988.32636807,0
+AVNT.US,D,20180301,000000,36.8215,37.0522,36.3681,36.6713,295431.5306348,0
+AVNT.US,D,20180302,000000,36.4465,37.274,36.1109,37.1798,351601.4006887,0
+AVNT.US,D,20180305,000000,36.8931,38.1662,36.8029,37.8993,406488.5931013,0
+AVNT.US,D,20180306,000000,38.069,39.1016,37.7382,38.5873,328801.52544273,0
+AVNT.US,D,20180307,000000,38.2378,39.2352,38.2378,39.0565,389288.07950472,0
+AVNT.US,D,20180308,000000,39.1291,39.1291,38.3988,38.6825,242086.81157323,0
+AVNT.US,D,20180309,000000,38.869,39.875,38.869,39.8486,263158.79064792,0
+AVNT.US,D,20180312,000000,40.0026,40.2244,39.4579,39.6719,303911.05883858,0
+AVNT.US,D,20180313,000000,39.83,40.0439,39.3873,39.5295,555135.54774686,0
+AVNT.US,D,20180314,000000,39.822,39.822,38.6825,38.8091,454574.23195286,0
+AVNT.US,D,20180315,000000,38.8533,38.8533,37.9091,38.1496,727657.21871191,0
+AVNT.US,D,20180316,000000,38.1142,38.7531,37.8728,38.496,692699.92305796,0
+AVNT.US,D,20180319,000000,38.4421,38.496,37.8344,38.3988,239248.41609375,0
+AVNT.US,D,20180320,000000,38.3527,38.87,38.2811,38.4332,249158.34891101,0
+AVNT.US,D,20180321,000000,38.4519,39.3529,38.3714,38.8101,339054.79611951,0
+AVNT.US,D,20180322,000000,38.4421,39.2744,37.9503,37.9767,483676.44547453,0
+AVNT.US,D,20180323,000000,38.0857,38.5628,37.0914,37.0914,375591.24216584,0
+AVNT.US,D,20180326,000000,37.807,37.9552,37.3888,37.8718,290417.98284064,0
+AVNT.US,D,20180327,000000,38.013,38.013,37.1965,37.4055,311285.18176768,0
+AVNT.US,D,20180328,000000,37.5302,37.8168,37.2613,37.4409,297988.73546377,0
+AVNT.US,D,20180329,000000,37.6372,38.5146,37.437,38.013,473201.07493612,0
+AVNT.US,D,20180402,000000,37.9866,37.9866,36.4221,36.7626,310271.46909643,0
+AVNT.US,D,20180403,000000,36.8499,37.3515,36.206,37.3074,852576.16520345,0
+AVNT.US,D,20180404,000000,36.7882,37.7098,36.5564,37.647,253472.99530569,0
+AVNT.US,D,20180405,000000,37.9159,38.496,37.9159,38.4332,269543.65226668,0
+AVNT.US,D,20180406,000000,38.1829,38.5775,37.2003,37.4761,237207.74626411,0
+AVNT.US,D,20180409,000000,37.8424,38.1024,37.3338,37.485,210080.99894298,0
+AVNT.US,D,20180410,000000,38.0307,38.8032,37.7805,38.6746,203912.12434562,0
+AVNT.US,D,20180411,000000,38.4234,38.8258,37.7098,38.7738,264190.84183984,0
+AVNT.US,D,20180412,000000,38.916,39.3186,38.866,39.1134,223792.09957573,0
+AVNT.US,D,20180413,000000,39.3716,39.3716,38.5578,38.764,445667.8237398,0
+AVNT.US,D,20180416,000000,38.925,39.5609,38.818,39.4433,418949.6179073,0
+AVNT.US,D,20180417,000000,39.7838,40.0154,39.3902,39.7838,292843.76160469,0
+AVNT.US,D,20180418,000000,39.9359,40.8566,39.8447,40.3188,292106.14555044,0
+AVNT.US,D,20180419,000000,40.1587,40.2402,39.6219,39.82,246019.40545362,0
+AVNT.US,D,20180420,000000,39.6935,40.0782,39.4256,39.6052,336218.43825343,0
+AVNT.US,D,20180423,000000,39.667,39.9085,39.5158,39.7111,171207.41031591,0
+AVNT.US,D,20180424,000000,39.8544,40.1489,38.7002,39.0869,289242.27990335,0
+AVNT.US,D,20180425,000000,39.0771,39.6219,38.7051,39.3902,241831.09109033,0
+AVNT.US,D,20180426,000000,38.9613,39.0585,36.7076,37.807,1449310.6095126,0
+AVNT.US,D,20180427,000000,37.9159,39.0064,37.9159,38.5775,586561.65936208,0
+AVNT.US,D,20180430,000000,38.8258,39.1919,37.3614,37.4134,661885.0954656,0
+AVNT.US,D,20180501,000000,37.3338,37.3338,36.3336,36.8499,591005.69420828,0
+AVNT.US,D,20180502,000000,36.9491,37.6323,36.7882,37.0483,751458.58094868,0
+AVNT.US,D,20180503,000000,37.0208,37.2878,36.3513,36.8598,305230.41352126,0
+AVNT.US,D,20180504,000000,36.7076,37.7019,36.4221,37.4761,233130.48183162,0
+AVNT.US,D,20180507,000000,37.5684,37.9591,37.1267,37.7098,279456.64150407,0
+AVNT.US,D,20180508,000000,37.6637,37.9767,37.5684,37.9415,235579.69314988,0
+AVNT.US,D,20180509,000000,37.968,38.1918,37.5498,37.5753,358360.16436812,0
+AVNT.US,D,20180510,000000,37.7529,38.5393,37.5302,38.1122,398565.33335833,0
+AVNT.US,D,20180511,000000,38.1751,38.3801,37.6735,37.8344,181624.70887215,0
+AVNT.US,D,20180514,000000,37.8963,38.0857,37.6558,37.7442,333779.41500223,0
+AVNT.US,D,20180515,000000,37.5753,38.1476,37.432,38.1211,264127.67582415,0
+AVNT.US,D,20180516,000000,38.2644,38.9789,38.2271,38.8356,278277.88214665,0
+AVNT.US,D,20180517,000000,38.8621,39.1684,38.5578,38.9789,198019.34636526,0
+AVNT.US,D,20180518,000000,39.0948,39.2105,38.8101,38.8258,338103.23065725,0
+AVNT.US,D,20180521,000000,39.0683,39.2282,38.8974,39.2105,232196.23608335,0
+AVNT.US,D,20180522,000000,39.3451,39.4256,38.3625,38.4057,233635.80995718,0
+AVNT.US,D,20180523,000000,38.2271,38.336,37.8424,38.0307,228797.49691626,0
+AVNT.US,D,20180524,000000,37.9503,38.0926,37.6637,38.021,255849.87134791,0
+AVNT.US,D,20180525,000000,37.9964,38.4519,37.8344,38.0857,356326.6261854,0
+AVNT.US,D,20180529,000000,37.7805,38.2368,37.7098,38.0671,563949.2445498,0
+AVNT.US,D,20180530,000000,38.2811,38.548,38.0887,38.2368,449180.66925783,0
+AVNT.US,D,20180531,000000,38.1829,38.2988,37.3712,37.4761,529738.73421043,0
+AVNT.US,D,20180601,000000,37.9159,38.5236,37.8894,37.9591,352410.33321228,0
+AVNT.US,D,20180604,000000,38.1387,38.3075,37.8777,38.1476,463638.55520517,0
+AVNT.US,D,20180605,000000,38.2271,38.8013,38.1966,38.71,251195.96232054,0
+AVNT.US,D,20180606,000000,38.6923,39.4707,38.548,39.4619,231813.16476236,0
+AVNT.US,D,20180607,000000,39.3981,39.3981,38.8356,39.1223,208828.88550283,0
+AVNT.US,D,20180608,000000,39.0486,39.2645,38.8621,39.1752,508250.0631935,0
+AVNT.US,D,20180611,000000,39.1498,39.2744,38.8974,39.1046,150612.23277906,0
+AVNT.US,D,20180612,000000,39.2018,39.2547,38.5873,38.6472,248492.04932609,0
+AVNT.US,D,20180613,000000,38.6472,38.8877,38.2271,38.3988,376702.76028074,0
+AVNT.US,D,20180614,000000,38.605,38.7855,37.9944,38.6668,712306.85809119,0
+AVNT.US,D,20180615,000000,38.6579,39.0889,38.4616,38.9554,957860.66888075,0
+AVNT.US,D,20180618,000000,38.7306,39.402,38.6265,38.7208,378334.88862178,0
+AVNT.US,D,20180619,000000,38.4136,38.8278,38.0377,38.7561,365946.19909182,0
+AVNT.US,D,20180620,000000,38.8199,39.2322,38.6217,39.0172,279395.51310177,0
+AVNT.US,D,20180621,000000,39.0889,39.1762,38.7109,38.8896,552386.80725739,0
+AVNT.US,D,20180622,000000,38.9632,39.3922,38.927,39.297,761616.08379519,0
+AVNT.US,D,20180625,000000,39.2498,39.2498,38.2712,38.39,702825.84289664,0
+AVNT.US,D,20180626,000000,38.5156,39.0339,38.1819,38.8994,658195.99638763,0
+AVNT.US,D,20180627,000000,38.9907,39.4296,38.9043,39.08,476740.40942848,0
+AVNT.US,D,20180628,000000,39.1615,39.3214,38.6118,38.972,612470.932671,0
+AVNT.US,D,20180629,000000,38.9907,39.4118,38.7474,38.7934,477809.13766177,0
+AVNT.US,D,20180702,000000,38.5883,38.9367,38.3075,38.7934,595709.52476419,0
+AVNT.US,D,20180703,000000,39.0712,39.4118,38.7934,38.8474,140053.32009086,0
+AVNT.US,D,20180705,000000,39.1154,39.3214,38.9819,39.3057,279917.14213462,0
+AVNT.US,D,20180706,000000,39.3057,39.5512,39.0436,39.511,344064.26868683,0
+AVNT.US,D,20180709,000000,39.6905,40.0291,39.6267,39.7995,357420.82458633,0
+AVNT.US,D,20180710,000000,39.8957,40.1391,39.7367,40.0939,482110.5395693,0
+AVNT.US,D,20180711,000000,39.5915,40.0056,39.4579,39.5816,345326.57019405,0
+AVNT.US,D,20180712,000000,39.824,39.824,39.1958,39.7995,155689.96539561,0
+AVNT.US,D,20180713,000000,39.7367,40.3276,39.7367,40.0126,183158.01296282,0
+AVNT.US,D,20180716,000000,40.0763,40.142,39.6719,39.9134,333369.8547069,0
+AVNT.US,D,20180717,000000,39.8172,40.5837,39.7091,40.5327,233827.34561768,0
+AVNT.US,D,20180718,000000,40.4778,40.7584,40.2716,40.6603,315804.60831002,0
+AVNT.US,D,20180719,000000,40.5072,41.0195,40.2716,40.9047,413252.45081424,0
+AVNT.US,D,20180720,000000,40.8675,40.8675,40.3178,40.4778,343819.7550777,0
+AVNT.US,D,20180723,000000,40.3639,40.5425,39.9329,39.9792,298483.87552229,0
+AVNT.US,D,20180724,000000,40.0291,40.6064,38.9043,40.0056,932398.65171522,0
+AVNT.US,D,20180725,000000,40.1754,40.1754,37.5262,39.0261,972454.05611982,0
+AVNT.US,D,20180726,000000,39.0339,39.9429,39.0339,39.6631,373791.01071851,0
+AVNT.US,D,20180727,000000,39.771,39.8682,39.2685,39.5208,344776.41457346,0
+AVNT.US,D,20180730,000000,39.4746,40.0567,39.4206,39.4667,352019.11143766,0
+AVNT.US,D,20180731,000000,39.6542,40.409,39.5679,40.255,268954.78199133,0
+AVNT.US,D,20180801,000000,40.1666,40.3737,39.5472,39.8702,251883.65684626,0
+AVNT.US,D,20180802,000000,39.5816,39.878,39.3214,39.4835,286855.21579408,0
+AVNT.US,D,20180803,000000,39.5561,39.9134,39.0436,39.3391,261110.98917133,0
+AVNT.US,D,20180806,000000,39.297,39.4933,39.1331,39.4746,246448.32307634,0
+AVNT.US,D,20180807,000000,39.6454,40.0213,39.6012,39.878,350835.25804672,0
+AVNT.US,D,20180808,000000,39.8859,40.1568,39.5472,39.9134,299330.50389394,0
+AVNT.US,D,20180809,000000,39.9232,40.3816,39.8604,40.2294,225819.52491822,0
+AVNT.US,D,20180810,000000,40.0126,40.1215,39.7072,39.7171,267961.44545418,0
+AVNT.US,D,20180813,000000,39.7808,39.8604,38.927,39.1428,331331.22249066,0
+AVNT.US,D,20180814,000000,39.1861,39.5639,39.1331,39.2587,174988.2019973,0
+AVNT.US,D,20180815,000000,39.1527,39.1615,38.1112,38.7109,256364.36873382,0
+AVNT.US,D,20180816,000000,38.8994,39.1331,38.6482,38.7109,383607.21331894,0
+AVNT.US,D,20180817,000000,38.6835,38.7394,38.3801,38.6933,266761.29115597,0
+AVNT.US,D,20180820,000000,38.8376,39.1714,38.6933,38.7394,210136.01450504,0
+AVNT.US,D,20180821,000000,38.7855,39.402,38.7855,39.1154,238663.6210452,0
+AVNT.US,D,20180822,000000,39.1066,39.1154,38.6933,38.8631,212477.23231259,0
+AVNT.US,D,20180823,000000,38.7561,38.766,38.2712,38.5156,331751.98965974,0
+AVNT.US,D,20180824,000000,38.6933,38.9456,38.496,38.6118,255154.02636856,0
+AVNT.US,D,20180827,000000,38.7561,39.1154,38.7561,39.0436,198440.11353432,0
+AVNT.US,D,20180828,000000,39.2223,39.242,38.5246,38.5393,187117.09581755,0
+AVNT.US,D,20180829,000000,38.5393,38.6835,38.1476,38.4696,295194.14867259,0
+AVNT.US,D,20180830,000000,38.4332,38.4332,37.86,38.2084,193194.27781148,0
+AVNT.US,D,20180831,000000,38.0033,38.1908,37.7687,37.9316,241896.29471944,0
+AVNT.US,D,20180904,000000,37.8139,37.8139,37.2563,37.7422,456549.69815341,0
+AVNT.US,D,20180905,000000,37.6705,38.0563,37.5174,37.7599,375987.557974,0
+AVNT.US,D,20180906,000000,37.7335,38.024,37.5262,37.8777,367164.69191072,0
+AVNT.US,D,20180907,000000,37.7687,38.019,37.5803,37.7962,249696.27885113,0
+AVNT.US,D,20180910,000000,38.0111,38.0474,37.5174,37.6343,223227.6806613,0
+AVNT.US,D,20180911,000000,37.4095,37.8648,36.9628,37.8139,179404.72906246,0
+AVNT.US,D,20180912,000000,37.7599,38.1908,37.5361,37.9041,315593.71532214,0
+AVNT.US,D,20180913,000000,38.1653,38.7051,38.0387,38.6786,281940.49225029,0
+AVNT.US,D,20180914,000000,38.7601,39.298,38.6599,39.0045,413047.67066658,0
+AVNT.US,D,20180917,000000,39.0663,39.4726,39.0663,39.3451,250986.08813936,0
+AVNT.US,D,20180918,000000,39.6895,39.9693,39.2645,39.7416,350894.34883559,0
+AVNT.US,D,20180919,000000,39.7248,40.2913,39.7248,39.8692,224385.04507791,0
+AVNT.US,D,20180920,000000,40.1941,40.5534,40.0567,40.5092,283877.24379604,0
+AVNT.US,D,20180921,000000,40.5534,40.8606,40.4277,40.7055,675395.49117751,0
+AVNT.US,D,20180924,000000,40.5907,40.6966,39.8849,40.0763,345244.04685096,0
+AVNT.US,D,20180925,000000,40.2383,40.2461,39.9045,40.039,254296.19112314,0
+AVNT.US,D,20180926,000000,39.9319,40.2127,39.5895,39.6434,260657.62018771,0
+AVNT.US,D,20180927,000000,39.7248,39.7248,39.1203,39.1301,252735.37925144,0
+AVNT.US,D,20180928,000000,39.0565,39.6532,38.922,39.399,391815.73893924,0
+AVNT.US,D,20181001,000000,39.5178,39.831,38.8318,39.0142,210655.60592447,0
+AVNT.US,D,20181002,000000,38.9672,39.1389,38.6315,38.8513,196598.1110121,0
+AVNT.US,D,20181003,000000,38.977,39.2547,38.6245,38.8415,189345.22608088,0
+AVNT.US,D,20181004,000000,38.6599,38.7797,38.0563,38.1751,267065.91436069,0
+AVNT.US,D,20181005,000000,38.2016,38.2055,37.1366,37.6243,378389.90418383,0
+AVNT.US,D,20181008,000000,37.5704,37.7864,37.2534,37.5253,234612.84558706,0
+AVNT.US,D,20181009,000000,37.2289,37.3741,35.841,35.8585,413836.22705607,0
+AVNT.US,D,20181010,000000,35.7772,35.9577,34.0742,34.2077,1077756.8983178,0
+AVNT.US,D,20181011,000000,33.7405,34.354,32.7795,32.8315,1044889.1752153,0
+AVNT.US,D,20181012,000000,33.4342,33.5519,32.1641,32.6235,1087932.739685,0
+AVNT.US,D,20181015,000000,32.5872,33.2624,32.2799,33.073,1344099.4599181,0
+AVNT.US,D,20181016,000000,33.2536,34.1016,32.9474,34.0458,593175.75248943,0
+AVNT.US,D,20181017,000000,33.7837,34.4069,33.5432,34.0929,513886.10188427,0
+AVNT.US,D,20181018,000000,33.7405,34.0742,33.1368,33.2821,394616.43857065,0
+AVNT.US,D,20181019,000000,33.3616,33.4872,32.6059,32.7412,326581.54563304,0
+AVNT.US,D,20181022,000000,32.9111,32.9111,32.1563,32.3535,561949.32698834,0
+AVNT.US,D,20181023,000000,31.4781,32.0876,31.1983,31.7224,953749.78382701,0
+AVNT.US,D,20181024,000000,29.1105,30.2079,27.5783,27.6942,1719588.8214135,0
+AVNT.US,D,20181025,000000,27.6942,27.9552,27.065,27.7491,2010061.8198161,0
+AVNT.US,D,20181026,000000,27.3497,28.496,27.3075,27.7747,933197.39617175,0
+AVNT.US,D,20181029,000000,28.5569,29.4895,27.7216,28.0356,1233140.2028953,0
+AVNT.US,D,20181030,000000,27.9739,29.3226,27.864,29.189,893466.99110597,0
+AVNT.US,D,20181031,000000,29.6318,29.7583,28.9809,29.1193,968845.44277153,0
+AVNT.US,D,20181101,000000,29.8299,30.5328,29.4512,30.1981,561602.93270871,0
+AVNT.US,D,20181102,000000,30.359,30.5328,29.8466,30.359,476859.60981294,0
+AVNT.US,D,20181105,000000,30.3335,30.6496,29.8389,30.2983,390448.50034145,0
+AVNT.US,D,20181106,000000,30.3168,30.7487,30.1981,30.2883,440249.80968385,0
+AVNT.US,D,20181107,000000,30.4336,31.7136,30.2796,31.5604,602473.38247713,0
+AVNT.US,D,20181108,000000,31.2905,31.3082,30.5858,30.8282,337137.40190113,0
+AVNT.US,D,20181109,000000,30.5044,30.731,29.7033,30.0901,500811.75544199,0
+AVNT.US,D,20181112,000000,30.1077,30.3423,29.6141,29.6563,734448.58420588,0
+AVNT.US,D,20181113,000000,29.7583,30.4523,29.7583,29.776,451962.01156185,0
+AVNT.US,D,20181114,000000,30.0803,30.3335,29.5689,29.8202,401081.7859191,0
+AVNT.US,D,20181115,000000,29.5689,30.6496,29.5689,30.5956,513185.16287139,0
+AVNT.US,D,20181116,000000,30.3689,30.8184,30.1451,30.4954,449005.43450462,0
+AVNT.US,D,20181119,000000,30.4876,30.7409,29.8555,30.0715,369052.54073465,0
+AVNT.US,D,20181120,000000,29.6484,30.1814,29.353,29.6141,503175.38699706,0
+AVNT.US,D,20181121,000000,29.7397,30.4523,29.6141,29.9546,282608.82944861,0
+AVNT.US,D,20181123,000000,29.4413,30.0617,29.3824,29.7583,140743.05222998,0
+AVNT.US,D,20181126,000000,29.7927,30.3257,29.6395,29.8929,459200.63319922,0
+AVNT.US,D,20181127,000000,29.6651,29.7849,29.299,29.353,281558.43973599,0
+AVNT.US,D,20181128,000000,29.4512,30.0852,28.9545,30.0617,373823.61253307,0
+AVNT.US,D,20181129,000000,30.0272,30.4699,29.6936,29.8299,286698.31956155,0
+AVNT.US,D,20181130,000000,29.6318,30.3512,29.6318,30.2983,382483.46952358,0
+AVNT.US,D,20181203,000000,30.945,31.3425,30.2266,30.8282,466524.83459978,0
+AVNT.US,D,20181204,000000,30.7586,30.7586,28.765,28.9908,511129.21094117,0
+AVNT.US,D,20181206,000000,28.4048,28.6316,27.8542,28.5569,435515.41492681,0
+AVNT.US,D,20181207,000000,28.5854,29.1095,27.6392,27.8385,438615.64372941,0
+AVNT.US,D,20181210,000000,27.911,28.1074,27.4056,27.6666,386521.00049458,0
+AVNT.US,D,20181211,000000,28.1428,28.4048,26.7568,26.8264,488440.38562601,0
+AVNT.US,D,20181212,000000,27.3407,27.7138,27.1239,27.1436,529187.55978316,0
+AVNT.US,D,20181213,000000,27.3517,27.5243,26.7342,26.7539,498502.12064229,0
+AVNT.US,D,20181214,000000,26.4534,26.7255,25.9215,26.056,443769.78684882,0
+AVNT.US,D,20181217,000000,26.056,26.7636,25.2756,25.4945,608796.09688691,0
+AVNT.US,D,20181218,000000,25.8282,26.0737,25.467,25.527,584680.94218509,0
+AVNT.US,D,20181219,000000,25.6398,26.0737,24.8948,25.094,631818.07199452,0
+AVNT.US,D,20181220,000000,25.0745,25.5447,24.6317,24.9664,772249.36937284,0
+AVNT.US,D,20181221,000000,25.0135,25.3561,24.3462,24.4403,2429948.7398918,0
+AVNT.US,D,20181224,000000,24.1214,24.6397,23.7327,24.1214,218267.11081578,0
+AVNT.US,D,20181226,000000,24.2234,25.1922,23.7376,25.1755,588046.06073093,0
+AVNT.US,D,20181227,000000,24.624,25.6732,24.5572,25.6673,471369.26048095,0
+AVNT.US,D,20181228,000000,25.8537,26.1816,25.3758,25.6594,541738.23957917,0
+AVNT.US,D,20181231,000000,25.7939,25.9902,25.3758,25.9461,356524.27468613,0
+AVNT.US,D,20190102,000000,25.5642,26.5104,25.4101,26.2641,529951.66481173,0
+AVNT.US,D,20190103,000000,26.1177,26.3652,25.4945,25.7645,424615.2019925,0
+AVNT.US,D,20190104,000000,26.7342,27.1808,26.1551,26.9512,519643.3785729,0
+AVNT.US,D,20190107,000000,26.9983,27.5333,26.4721,27.0807,445054.50210353,0
+AVNT.US,D,20190108,000000,27.3781,27.9789,27.2612,27.97,508506.8024831,0
+AVNT.US,D,20190109,000000,28.1398,28.2958,27.5528,27.9337,500493.88775011,0
+AVNT.US,D,20190110,000000,27.7334,28.2075,27.5715,28.13,578854.38664053,0
+AVNT.US,D,20190111,000000,27.7599,28.1595,27.5076,27.9337,385350.3915908,0
+AVNT.US,D,20190114,000000,27.6235,27.864,27.4527,27.5243,598218.84567803,0
+AVNT.US,D,20190115,000000,27.4341,27.8512,27.2171,27.6882,514420.97540426,0
+AVNT.US,D,20190116,000000,27.7246,28.1025,27.6785,28.0229,362873.47807024,0
+AVNT.US,D,20190117,000000,28.13,28.342,27.8238,28.13,718214.91817213,0
+AVNT.US,D,20190118,000000,28.7131,28.8602,28.2958,28.7131,1016063.0583106,0
+AVNT.US,D,20190122,000000,28.4136,28.497,27.8973,28.3518,749508.58491576,0
+AVNT.US,D,20190123,000000,28.1879,28.767,27.8335,28.1879,563540.70306118,0
+AVNT.US,D,20190124,000000,28.1879,28.7768,28.0711,28.395,601450.50054555,0
+AVNT.US,D,20190125,000000,28.8407,29.2853,28.7856,29.14,623928.43287281,0
+AVNT.US,D,20190128,000000,28.767,29.2705,28.7306,29.2194,626509.07025599,0
+AVNT.US,D,20190129,000000,29.5748,30.682,29.2018,29.6386,1022698.5463788,0
+AVNT.US,D,20190130,000000,29.6386,29.73,28.6767,29.5669,612797.96962323,0
+AVNT.US,D,20190131,000000,29.2107,29.6926,29.0496,29.3647,646847.50850324,0
+AVNT.US,D,20190201,000000,29.3647,29.8466,29.1046,29.2568,637405.20796346,0
+AVNT.US,D,20190204,000000,29.2479,29.6553,29.0899,29.3323,516725.51617045,0
+AVNT.US,D,20190205,000000,29.3323,29.4668,29.0851,29.3932,359353.50090528,0
+AVNT.US,D,20190206,000000,29.7849,29.8104,29.3226,29.4482,262250.01506726,0
+AVNT.US,D,20190207,000000,29.2479,29.2754,28.5766,28.7935,376579.48466947,0
+AVNT.US,D,20190208,000000,28.5482,28.7896,28.3321,28.5668,318255.85724169,0
+AVNT.US,D,20190211,000000,28.6865,29.0114,28.2762,28.6159,749737.81642432,0
+AVNT.US,D,20190212,000000,28.822,29.0948,28.5668,29.0398,676112.73109766,0
+AVNT.US,D,20190213,000000,29.0496,29.3413,28.9221,29.1478,397644.33209721,0
+AVNT.US,D,20190214,000000,28.9309,29.2479,28.6581,29.0213,604347.9868139,0
+AVNT.US,D,20190215,000000,29.3413,29.7672,29.2431,29.7574,498786.36771292,0
+AVNT.US,D,20190219,000000,29.457,30.252,29.457,30.1471,563304.33990568,0
+AVNT.US,D,20190220,000000,30.1558,30.7085,30.0558,30.6467,494891.4696806,0
+AVNT.US,D,20190221,000000,30.6731,30.8351,30.2343,30.4651,390504.53471021,0
+AVNT.US,D,20190222,000000,30.6103,30.8744,30.5455,30.7556,449181.68806454,0
+AVNT.US,D,20190225,000000,30.893,31.0854,30.6005,30.6731,331557.39757912,0
+AVNT.US,D,20190226,000000,30.6005,30.6731,29.8005,29.8202,537185.19241557,0
+AVNT.US,D,20190227,000000,29.8104,30.1834,29.6926,29.9851,354746.45698632,0
+AVNT.US,D,20190228,000000,29.9752,29.9752,29.5669,29.5924,373517.97052164,0
+AVNT.US,D,20190301,000000,29.8929,30.2472,29.6308,30.1736,307377.03924819,0
+AVNT.US,D,20190304,000000,30.1922,30.2913,29.4482,29.8555,560144.00150749,0
+AVNT.US,D,20190305,000000,29.9114,29.9556,29.6024,29.6024,253322.21191339,0
+AVNT.US,D,20190306,000000,29.674,29.7672,29.0948,29.1232,677465.70640158,0
+AVNT.US,D,20190307,000000,29.1232,29.1232,28.4333,28.8504,296559.34965699,0
+AVNT.US,D,20190308,000000,28.6159,28.7131,28.0711,28.2958,396673.40930758,0
+AVNT.US,D,20190311,000000,28.4607,28.8504,28.2762,28.8307,390683.84469024,0
+AVNT.US,D,20190312,000000,28.8407,28.9672,28.3763,28.4333,285528.72946447,0
+AVNT.US,D,20190313,000000,28.5392,28.5962,28.2025,28.286,695994.74394118,0
+AVNT.US,D,20190314,000000,28.2958,28.3234,27.5156,27.5577,422007.05682831,0
+AVNT.US,D,20190315,000000,27.6942,27.9582,27.6088,27.7571,1293113.278378,0
+AVNT.US,D,20190318,000000,27.7845,28.1781,27.5999,28.1585,288604.50690616,0
+AVNT.US,D,20190319,000000,28.5059,28.5059,27.5999,27.7294,625815.26289004,0
+AVNT.US,D,20190320,000000,27.7138,28.0309,27.3731,27.593,418062.23726745,0
+AVNT.US,D,20190321,000000,27.4204,28.2674,27.4204,27.8208,1034782.6127041,0
+AVNT.US,D,20190322,000000,27.548,27.548,26.105,26.1139,528459.11298924,0
+AVNT.US,D,20190325,000000,26.0413,26.2778,25.7282,25.9666,629233.35938454,0
+AVNT.US,D,20190326,000000,26.2229,26.4604,25.8479,26.2326,623497.4776367,0
+AVNT.US,D,20190327,000000,26.2415,26.5977,26.0776,26.4506,353962.99463036,0
+AVNT.US,D,20190328,000000,26.5791,26.9001,26.4417,26.7155,329291.57146772,0
+AVNT.US,D,20190329,000000,26.9168,27.0227,26.5241,26.7627,512328.34643268,0
+AVNT.US,D,20190401,000000,26.8167,27.3731,26.7902,27.1631,613179.00333081,0
+AVNT.US,D,20190402,000000,27.117,27.173,26.8167,27.0562,611626.34191275,0
+AVNT.US,D,20190403,000000,27.2191,27.4017,27.0277,27.1631,2089363.6961018,0
+AVNT.US,D,20190404,000000,27.2927,27.8944,27.2103,27.3114,1231691.4597612,0
+AVNT.US,D,20190405,000000,27.3025,27.9405,27.3025,27.866,1147149.8605928,0
+AVNT.US,D,20190408,000000,27.8483,28.1781,27.7933,28.0309,718948.45899957,0
+AVNT.US,D,20190409,000000,27.8856,28.3144,27.6185,27.9405,967135.88512094,0
+AVNT.US,D,20190410,000000,27.9582,28.0779,27.5577,27.8561,538148.98355828,0
+AVNT.US,D,20190411,000000,27.9307,28.1535,27.8561,28.0495,469880.78388529,0
+AVNT.US,D,20190412,000000,28.0691,28.4146,27.9307,28.342,585679.37275576,0
+AVNT.US,D,20190415,000000,27.8208,28.6079,27.7256,27.8208,475436.33684637,0
+AVNT.US,D,20190416,000000,27.866,28.1968,27.6942,28.1879,721344.69236919,0
+AVNT.US,D,20190417,000000,27.6666,27.7138,25.3551,26.3525,3510703.9863417,0
+AVNT.US,D,20190418,000000,26.909,27.0189,25.9471,26.0776,1640482.5560152,0
+AVNT.US,D,20190422,000000,25.9401,26.0677,25.5092,25.6683,1152911.2125083,0
+AVNT.US,D,20190423,000000,25.6603,25.9666,25.1903,25.6751,938802.87066138,0
+AVNT.US,D,20190424,000000,25.7124,25.7959,25.1,25.1088,2931276.0115264,0
+AVNT.US,D,20190425,000000,25.0538,25.0715,24.5169,24.726,1232764.2632211,0
+AVNT.US,D,20190426,000000,24.8625,25.4022,24.6514,25.31,704628.11195737,0
+AVNT.US,D,20190429,000000,25.3935,25.8125,25.2836,25.5191,607032.54248096,0
+AVNT.US,D,20190430,000000,25.5457,25.6359,25.0274,25.2384,728908.31334537,0
+AVNT.US,D,20190501,000000,25.2384,25.4101,24.4992,24.4992,825259.91983526,0
+AVNT.US,D,20190502,000000,24.4805,24.6307,24.0605,24.2872,611744.52349051,0
+AVNT.US,D,20190503,000000,24.4805,25.5417,24.4805,25.5092,876288.8912569,0
+AVNT.US,D,20190506,000000,25.0538,25.896,24.9076,25.4769,855101.78702458,0
+AVNT.US,D,20190507,000000,25.1383,25.3012,24.773,24.9636,674313.51845704,0
+AVNT.US,D,20190508,000000,24.8075,25.0107,24.6798,24.773,557145.65337536,0
+AVNT.US,D,20190509,000000,24.4433,24.835,24.252,24.6082,694158.85425919,0
+AVNT.US,D,20190510,000000,24.4992,24.5111,23.7562,24.461,760116.40032578,0
+AVNT.US,D,20190513,000000,23.8504,23.9585,23.2733,23.6482,770270.84675219,0
+AVNT.US,D,20190514,000000,23.7121,24.0419,23.6218,24.0222,427365.98009537,0
+AVNT.US,D,20190515,000000,23.7317,24.3432,23.5628,24.3147,856261.1890546,0
+AVNT.US,D,20190516,000000,24.4992,24.7123,24.3619,24.405,976174.73820563,0
+AVNT.US,D,20190517,000000,24.1224,24.4335,23.823,23.8593,609826.11046543,0
+AVNT.US,D,20190520,000000,23.6218,23.7749,23.2213,23.2831,685373.68404399,0
+AVNT.US,D,20190521,000000,23.4097,23.7218,23.4097,23.6119,854814.48353383,0
+AVNT.US,D,20190522,000000,23.5393,23.7395,23.237,23.5932,708992.67988058,0
+AVNT.US,D,20190523,000000,23.2281,23.3567,22.8906,23.0182,517258.35207705,0
+AVNT.US,D,20190524,000000,23.2213,23.3665,22.8365,23.0279,339280.97120796,0
+AVNT.US,D,20190528,000000,23.1369,23.1369,22.7079,22.7442,548706.87743977,0
+AVNT.US,D,20190529,000000,22.5076,22.9553,22.3418,22.9269,880865.37097471,0
+AVNT.US,D,20190530,000000,22.973,23.4029,22.973,23.2017,716318.91889457,0
+AVNT.US,D,20190531,000000,23.558,23.7051,22.9269,22.9455,678278.71415199,0
+AVNT.US,D,20190603,000000,22.965,23.5305,22.965,23.0839,913829.88071413,0
+AVNT.US,D,20190604,000000,23.3754,24.197,23.3754,24.1586,872687.40955555,0
+AVNT.US,D,20190605,000000,24.244,24.3334,23.6119,24.3147,681861.85733266,0
+AVNT.US,D,20190606,000000,24.2784,24.5198,24.0046,24.1881,467323.57905632,0
+AVNT.US,D,20190607,000000,24.4149,24.4335,23.8593,24.3147,886497.33443867,0
+AVNT.US,D,20190610,000000,24.6985,25.0451,24.3049,24.6985,836655.27282807,0
+AVNT.US,D,20190611,000000,28.0868,28.0868,26.634,27.0474,1755773.7791466,0
+AVNT.US,D,20190612,000000,26.9796,26.9796,26.1512,26.7155,806524.0645346,0
+AVNT.US,D,20190613,000000,26.8354,27.1189,26.6164,27.1102,588729.68002983,0
+AVNT.US,D,20190614,000000,26.953,27.0012,26.3298,26.3681,590484.06517545,0
+AVNT.US,D,20190617,000000,26.3495,26.3759,26.0068,26.0265,696477.65831924,0
+AVNT.US,D,20190618,000000,26.3201,27.2231,26.3201,26.9914,730364.18812648,0
+AVNT.US,D,20190619,000000,26.9463,27.0925,26.5605,26.7911,609142.49116653,0
+AVNT.US,D,20190620,000000,27.1661,27.2967,26.9914,27.277,732715.59400108,0
+AVNT.US,D,20190621,000000,27.2584,27.4429,26.8401,27.1858,831746.66212451,0
+AVNT.US,D,20190624,000000,27.1759,27.1759,26.4771,26.5683,442508.50414833,0
+AVNT.US,D,20190625,000000,26.6979,27.0394,26.4397,26.8913,461070.14350246,0
+AVNT.US,D,20190626,000000,26.9463,27.332,26.9463,27.1759,332590.46757776,0
+AVNT.US,D,20190627,000000,27.2967,28.1879,27.1858,27.9847,1017688.0550047,0
+AVNT.US,D,20190628,000000,28.0132,28.9142,27.7109,28.8602,2354861.6669438,0
+AVNT.US,D,20190701,000000,29.0055,29.189,28.3254,28.4549,985187.102316,0
+AVNT.US,D,20190702,000000,28.4902,28.6021,28.1692,28.5726,581193.56683468,0
+AVNT.US,D,20190703,000000,28.6944,28.6944,28.2163,28.2978,338501.58407882,0
+AVNT.US,D,20190705,000000,27.9935,28.4745,27.8747,28.4745,240756.2500168,0
+AVNT.US,D,20190708,000000,28.288,28.4647,27.8698,28.0779,389385.88494838,0
+AVNT.US,D,20190709,000000,27.8385,27.8934,27.387,27.7471,446347.36781188,0
+AVNT.US,D,20190710,000000,28.0396,28.1123,27.489,27.6058,272253.67810137,0
+AVNT.US,D,20190711,000000,27.597,27.7471,27.011,27.2053,452078.15552619,0
+AVNT.US,D,20190712,000000,27.332,28.021,27.2318,27.8846,250467.51552663,0
+AVNT.US,D,20190715,000000,27.9935,28.1054,27.4793,27.7825,254026.20734638,0
+AVNT.US,D,20190716,000000,27.6912,28.2507,27.5813,28.021,247687.19202932,0
+AVNT.US,D,20190717,000000,28.1595,28.1595,27.5725,27.7551,380818.73936799,0
+AVNT.US,D,20190718,000000,27.7011,28.0829,27.5627,27.967,347119.66999443,0
+AVNT.US,D,20190719,000000,28.1123,28.2252,27.7737,27.9572,367129.03367605,0
+AVNT.US,D,20190722,000000,28.7298,28.9231,27.917,27.9935,499396.63292908,0
+AVNT.US,D,20190723,000000,28.7298,28.7847,28.13,28.7298,624856.56578086,0
+AVNT.US,D,20190724,000000,28.446,29.347,28.3538,29.3108,644327.99952235,0
+AVNT.US,D,20190725,000000,29.7603,31.4427,29.5669,30.3286,1082989.4895534,0
+AVNT.US,D,20190726,000000,30.412,30.412,29.3196,29.6131,1008564.6409635,0
+AVNT.US,D,20190729,000000,29.5748,29.8142,29.3559,29.7132,925894.58971199,0
+AVNT.US,D,20190730,000000,29.4265,30.4494,29.2627,30.412,798716.94875598,0
+AVNT.US,D,20190731,000000,30.4817,30.7439,29.6945,30.1274,916767.10044398,0
+AVNT.US,D,20190801,000000,30.0095,30.3748,28.9044,29.1185,591595.58329034,0
+AVNT.US,D,20190802,000000,28.8121,28.9329,28.2781,28.8307,395649.50856929,0
+AVNT.US,D,20190805,000000,28.2507,28.4873,27.4694,27.8001,606929.64300377,0
+AVNT.US,D,20190806,000000,28.1495,28.2163,27.5166,28.1495,329199.87886429,0
+AVNT.US,D,20190807,000000,27.7551,28.6384,27.6676,28.6119,544750.85100517,0
+AVNT.US,D,20190808,000000,29.1185,29.5571,28.9496,29.4168,580757.51756503,0
+AVNT.US,D,20190809,000000,29.2067,29.2578,28.499,28.7847,323893.93354587,0
+AVNT.US,D,20190812,000000,28.5442,28.6482,28.1791,28.4176,279694.02346628,0
+AVNT.US,D,20190813,000000,28.2694,29.2441,28.2252,28.7935,508322.39846954,0
+AVNT.US,D,20190814,000000,28.1692,28.3341,27.2584,27.2967,560575.97555031,0
+AVNT.US,D,20190815,000000,27.4979,27.8934,27.2132,27.7825,400689.54533777,0
+AVNT.US,D,20190816,000000,28.0132,28.6482,27.8188,28.5354,283228.26392511,0
+AVNT.US,D,20190819,000000,29.4942,30.2011,29.1272,29.6945,949979.18021267,0
+AVNT.US,D,20190820,000000,29.4364,29.5934,28.9545,29.1085,668958.67041679,0
+AVNT.US,D,20190821,000000,29.4756,30.1824,29.3599,30.044,609515.37442048,0
+AVNT.US,D,20190822,000000,30.044,30.2923,29.6318,29.6661,576574.29723526,0
+AVNT.US,D,20190823,000000,29.4265,29.4609,28.0779,28.1791,629858.90670125,0
+AVNT.US,D,20190826,000000,28.5922,28.6335,28.1054,28.3616,676310.37959838,0
+AVNT.US,D,20190827,000000,28.7111,28.9231,28.2163,28.2694,528386.77771321,0
+AVNT.US,D,20190828,000000,28.2163,28.7031,27.9395,28.5354,622940.19036919,0
+AVNT.US,D,20190829,000000,29.0133,29.5473,28.9359,29.5375,303475.00956894,0
+AVNT.US,D,20190830,000000,29.8418,29.9331,29.2813,29.4265,439036.41089847,0
+AVNT.US,D,20190903,000000,29.3108,29.3913,28.5726,29.0418,360516.97816212,0
+AVNT.US,D,20190904,000000,29.5042,29.7603,29.1615,29.4168,347669.82561501,0
+AVNT.US,D,20190905,000000,29.879,30.6879,29.8339,30.3571,337912.71380346,0
+AVNT.US,D,20190906,000000,30.4042,30.5671,29.8693,29.879,299306.05253303,0
+AVNT.US,D,20190909,000000,30.0175,31.0187,29.9713,30.8636,388590.19691196,0
+AVNT.US,D,20190910,000000,30.9205,31.3142,30.7144,31.2483,597993.68939627,0
+AVNT.US,D,20190911,000000,31.4044,32.3525,30.8734,32.1778,993457.77514529,0
+AVNT.US,D,20190912,000000,32.3172,32.4733,31.6272,31.8078,743702.40550529,0
+AVNT.US,D,20190913,000000,32.3535,32.6392,32.0659,32.3271,580606.73417273,0
+AVNT.US,D,20190916,000000,31.9384,32.0581,30.9932,31.1148,814836.5084388,0
+AVNT.US,D,20190917,000000,30.8361,30.946,30.1147,30.4297,618764.10168635,0
+AVNT.US,D,20190918,000000,30.3463,30.4395,29.8466,30.1431,570669.29357443,0
+AVNT.US,D,20190919,000000,30.2276,30.946,30.2276,30.3738,586570.82862243,0
+AVNT.US,D,20190920,000000,30.3738,30.3738,28.8779,29.1812,1422661.6825361,0
+AVNT.US,D,20190923,000000,28.9142,30.0322,28.5609,29.67,527197.83028875,0
+AVNT.US,D,20190924,000000,29.5062,29.9478,28.9966,29.2184,559025.35174565,0
+AVNT.US,D,20190925,000000,29.2558,30.2118,29.2558,30.0685,513224.89633287,0
+AVNT.US,D,20190926,000000,29.9213,30.0155,29.5611,29.7996,302885.12048687,0
+AVNT.US,D,20190927,000000,29.8839,30.4768,29.6995,30.1244,911658.80362629,0
+AVNT.US,D,20190930,000000,30.1991,30.4112,29.6523,30.1892,424912.69355029,0
+AVNT.US,D,20191001,000000,30.4572,30.9028,29.0801,29.0899,450635.52523225,0
+AVNT.US,D,20191002,000000,28.7837,28.7935,28.0349,28.5334,577397.49305271,0
+AVNT.US,D,20191003,000000,28.4146,28.8946,27.9612,28.8857,803067.25338533,0
+AVNT.US,D,20191004,000000,28.9593,29.8094,28.9231,29.7554,285181.31637815,0
+AVNT.US,D,20191007,000000,29.5777,29.9026,29.0899,29.4786,374059.97568858,0
+AVNT.US,D,20191008,000000,29.0712,29.0801,28.2389,28.2477,519925.58803012,0
+AVNT.US,D,20191009,000000,28.6364,28.9142,28.3753,28.8112,288999.80390762,0
+AVNT.US,D,20191010,000000,28.9044,29.0712,28.3125,28.5903,588531.0127224,0
+AVNT.US,D,20191011,000000,29.3569,30.5573,29.3569,30.2726,510687.0488313,0
+AVNT.US,D,20191014,000000,29.9576,30.1804,29.7377,29.9301,251802.15230988,0
+AVNT.US,D,20191015,000000,30.0587,30.7822,29.9301,30.3639,427505.55661392,0
+AVNT.US,D,20191016,000000,30.096,30.6153,29.4492,29.4885,713022.06039794,0
+AVNT.US,D,20191017,000000,29.6798,29.8094,29.1527,29.3942,459373.83033902,0
+AVNT.US,D,20191018,000000,29.2274,29.6896,29.2184,29.3657,344519.67528387,0
+AVNT.US,D,20191021,000000,29.6258,30.0322,29.19,29.3216,610371.17205248,0
+AVNT.US,D,20191022,000000,29.3569,30.9932,29.1282,30.3738,935879.9142254,0
+AVNT.US,D,20191023,000000,30.3738,30.6055,29.4512,30.2089,969625.84870738,0
+AVNT.US,D,20191024,000000,30.4209,30.6055,29.4972,29.8466,452991.00633367,0
+AVNT.US,D,20191025,000000,29.7083,30.2138,29.5414,29.7839,371035.13858213,0
+AVNT.US,D,20191028,000000,29.9576,30.4258,29.7083,29.728,449213.27107239,0
+AVNT.US,D,20191029,000000,29.4885,30.3639,29.4885,30.2903,467547.71653137,0
+AVNT.US,D,20191030,000000,30.1431,30.2903,29.7996,30.1147,491500.88096714,0
+AVNT.US,D,20191031,000000,29.9026,30.042,29.1989,29.6347,563376.67518171,0
+AVNT.US,D,20191101,000000,29.8565,30.6427,29.6435,30.5328,387034.47907377,0
+AVNT.US,D,20191104,000000,30.9125,31.0864,30.467,30.9647,417179.95066111,0
+AVNT.US,D,20191105,000000,31.159,31.5673,30.5573,30.6623,430662.838592,0
+AVNT.US,D,20191106,000000,30.5495,30.5818,30.096,30.2089,511682.42298185,0
+AVNT.US,D,20191107,000000,30.523,30.9833,30.5131,30.9548,339462.31880142,0
+AVNT.US,D,20191108,000000,30.8753,31.2248,30.5956,30.9548,249329.50843741,0
+AVNT.US,D,20191111,000000,30.5671,31.0217,30.3512,30.8841,236941.83771415,0
+AVNT.US,D,20191112,000000,30.9932,31.3179,30.7154,31.0961,305000.16320597,0
+AVNT.US,D,20191113,000000,30.7252,30.7252,29.9301,29.9478,485411.47329274,0
+AVNT.US,D,20191114,000000,29.8839,30.5328,29.8839,30.3935,464149.99617097,0
+AVNT.US,D,20191115,000000,30.7065,30.7487,30.2726,30.2903,719141.01346677,0
+AVNT.US,D,20191118,000000,30.1244,30.5328,30.0587,30.3277,372076.35903439,0
+AVNT.US,D,20191119,000000,30.5131,30.523,30.096,30.2992,318721.45190577,0
+AVNT.US,D,20191120,000000,30.0872,30.2452,29.4197,29.4786,506202.26171691,0
+AVNT.US,D,20191121,000000,29.5336,29.5512,29.1282,29.246,206883.98350343,0
+AVNT.US,D,20191122,000000,29.4295,29.7466,29.2734,29.4393,448345.24775992,0
+AVNT.US,D,20191125,000000,29.6611,30.0587,29.4295,29.7917,461664.10781134,0
+AVNT.US,D,20191126,000000,29.7466,30.0018,29.3942,29.6347,323640.25067638,0
+AVNT.US,D,20191127,000000,29.6995,29.8565,29.4099,29.6435,191004.86220293,0
+AVNT.US,D,20191129,000000,29.4589,29.4589,29.1282,29.1527,95452.000169582,0
+AVNT.US,D,20191202,000000,29.3029,29.4492,28.5903,28.6825,555549.18326899,0
+AVNT.US,D,20191203,000000,28.2477,28.6099,27.9425,28.5147,351374.20679354,0
+AVNT.US,D,20191204,000000,28.7738,29.1527,28.5511,28.5805,295185.99821895,0
+AVNT.US,D,20191205,000000,28.6728,28.8445,28.2654,28.6463,490195.78957832,0
+AVNT.US,D,20191206,000000,29.0998,29.3756,28.8779,28.8946,539834.08984797,0
+AVNT.US,D,20191209,000000,28.821,29.1724,28.6728,28.7935,517530.37346722,0
+AVNT.US,D,20191210,000000,28.8307,29.0428,28.6099,28.7935,294563.50732234,0
+AVNT.US,D,20191211,000000,28.8857,29.1625,28.497,28.7935,376381.83616874,0
+AVNT.US,D,20191212,000000,28.766,29.7123,28.5619,29.6248,416035.83073167,0
+AVNT.US,D,20191213,000000,29.5316,29.7643,28.9074,28.9722,595935.69985264,0
+AVNT.US,D,20191216,000000,29.3274,29.717,29.1232,29.3363,667915.41235111,0
+AVNT.US,D,20191217,000000,29.3274,30.2383,29.2519,30.1824,566547.20164695,0
+AVNT.US,D,20191218,000000,30.2305,30.3217,29.8192,30.257,410307.08063077,0
+AVNT.US,D,20191219,000000,31.1326,33.5422,30.9195,33.4784,1746152.1686268,0
+AVNT.US,D,20191220,000000,33.7552,34.5473,33.3371,34.4816,1856721.2226818,0
+AVNT.US,D,20191223,000000,34.4354,34.6307,33.923,34.6209,663981.799664,0
+AVNT.US,D,20191224,000000,34.6484,34.7436,34.3745,34.4432,233262.92670324,0
+AVNT.US,D,20191226,000000,34.4256,34.5247,34.2675,34.4157,521978.48354022,0
+AVNT.US,D,20191227,000000,34.6385,34.6964,34.2411,34.2675,679241.48648799,0
+AVNT.US,D,20191230,000000,34.2862,34.5384,34.1478,34.3794,800754.56216551,0
+AVNT.US,D,20191231,000000,34.193,34.6867,34.193,34.2411,667768.70418562,0
+AVNT.US,D,20200102,000000,34.5473,34.5473,33.6256,34.2312,565455.04085944,0
+AVNT.US,D,20200103,000000,33.4587,33.6442,32.9729,32.9826,805126.26173566,0
+AVNT.US,D,20200106,000000,32.5744,33.1132,32.4615,32.8884,542903.75444943,0
+AVNT.US,D,20200107,000000,32.6863,33.0927,32.5607,32.6863,719537.32927493,0
+AVNT.US,D,20200108,000000,32.6126,32.7324,32.0906,32.5096,800875.80016337,0
+AVNT.US,D,20200109,000000,32.6126,32.7883,32.3515,32.6303,464447.48772877,0
+AVNT.US,D,20200110,000000,32.5646,32.9572,32.3781,32.4713,541662.84788303,0
+AVNT.US,D,20200113,000000,32.6764,32.7324,32.4163,32.4811,767932.68536475,0
+AVNT.US,D,20200114,000000,33.3468,33.4204,32.7598,33.2251,570415.61070495,0
+AVNT.US,D,20200115,000000,32.9826,33.4685,32.8984,33.3743,454273.68397496,0
+AVNT.US,D,20200116,000000,33.6531,34.2116,33.5156,34.193,499930.48764237,0
+AVNT.US,D,20200117,000000,34.2763,34.3597,33.821,34.0732,986428.0088824,0
+AVNT.US,D,20200121,000000,33.8866,33.8866,33.3184,33.3272,359819.09556935,0
+AVNT.US,D,20200122,000000,33.4391,33.4823,32.9327,33.2163,309806.89323906,0
+AVNT.US,D,20200123,000000,32.8984,33.179,32.2378,33.0495,485996.26834128,0
+AVNT.US,D,20200124,000000,33.1231,33.1231,32.1376,32.2112,316624.74770736,0
+AVNT.US,D,20200127,000000,31.3179,31.9697,31.2336,31.533,833654.88708254,0
+AVNT.US,D,20200128,000000,32.2289,33.6531,31.7371,33.2438,1093888.6836811,0
+AVNT.US,D,20200129,000000,33.4008,34.3892,33.016,33.1319,823247.77659335,0
+AVNT.US,D,20200130,000000,32.2015,32.6255,31.4848,31.9697,1278252.9637823,0
+AVNT.US,D,20200131,000000,30.8998,31.1679,30.3492,30.8822,11059366.842489,0
+AVNT.US,D,20200203,000000,31.1766,31.6714,30.9627,31.6527,3444709.7632338,0
+AVNT.US,D,20200204,000000,31.9874,32.5459,31.8382,32.063,3714207.5691988,0
+AVNT.US,D,20200205,000000,32.5361,32.5361,31.6714,32.1082,1104263.1923558,0
+AVNT.US,D,20200206,000000,32.2289,32.2378,30.3875,30.4249,1258141.7194302,0
+AVNT.US,D,20200207,000000,30.2835,30.4249,29.6985,29.9124,1940063.6863585,0
+AVNT.US,D,20200210,000000,29.9782,29.9782,28.9633,29.299,822306.39919814,0
+AVNT.US,D,20200211,000000,29.5227,29.7504,28.9162,29.6985,1199759.0012135,0
+AVNT.US,D,20200212,000000,30.0155,30.1167,29.5591,29.7643,810060.34260685,0
+AVNT.US,D,20200213,000000,29.5768,29.9213,29.4,29.6151,414633.95270591,0
+AVNT.US,D,20200214,000000,29.4942,29.669,29.0084,29.3088,870512.25724087,0
+AVNT.US,D,20200218,000000,29.1851,29.3627,28.824,28.8809,655421.78573055,0
+AVNT.US,D,20200219,000000,29.1145,29.2037,28.824,28.9259,740224.19941521,0
+AVNT.US,D,20200220,000000,28.7758,29.2137,28.5912,28.872,708258.12024646,0
+AVNT.US,D,20200221,000000,28.6658,28.6658,27.5018,27.5489,1078766.5357623,0
+AVNT.US,D,20200224,000000,26.5251,26.7568,25.9371,26.4319,1539973.1993631,0
+AVNT.US,D,20200225,000000,26.635,26.635,23.9133,24.2067,2363743.623796,0
+AVNT.US,D,20200226,000000,24.4492,24.7476,23.8643,23.9839,1205964.5528523,0
+AVNT.US,D,20200227,000000,23.2665,23.7337,22.6441,22.7089,1715525.8202748,0
+AVNT.US,D,20200228,000000,21.6833,23.0632,21.6833,23.0446,1923794.36209,0
+AVNT.US,D,20200302,000000,23.2291,23.3989,22.2447,23.3695,1171302.7111428,0
+AVNT.US,D,20200303,000000,23.1841,23.7876,22.1023,22.541,1227093.5851025,0
+AVNT.US,D,20200304,000000,22.9788,23.6679,22.7639,23.5373,1009565.1091477,0
+AVNT.US,D,20200305,000000,22.7639,23.2223,22.0297,22.755,1233029.1529645,0
+AVNT.US,D,20200306,000000,21.6479,22.6157,21.2102,21.7018,824671.0495599,0
+AVNT.US,D,20200309,000000,19.7486,20.2806,19.2009,19.7024,1031965.6121654,0
+AVNT.US,D,20200310,000000,20.6791,20.7782,18.7817,20.5495,811494.82244715,0
+AVNT.US,D,20200311,000000,19.7584,20.1589,18.3077,18.7631,825763.21034741,0
+AVNT.US,D,20200312,000000,17.0778,17.3154,15.9794,16.0629,1108654.2492532,0
+AVNT.US,D,20200313,000000,17.4056,17.6176,15.7105,17.5912,1154740.9893501,0
+AVNT.US,D,20200316,000000,15.1933,16.6941,14.141,14.3766,1593564.4696473,0
+AVNT.US,D,20200317,000000,14.7899,14.7899,12.1259,14.0645,2988558.418502,0
+AVNT.US,D,20200318,000000,13.1517,13.557,8.17064,9.53174,2810856.1154431,0
+AVNT.US,D,20200319,000000,9.69958,13.2469,9.15453,12.5775,2477458.7529552,0
+AVNT.US,D,20200320,000000,12.3527,15.2885,12.3527,13.7083,4130977.9595646,0
+AVNT.US,D,20200323,000000,13.6798,15.2129,13.5276,14.3187,2592353.6602787,0
+AVNT.US,D,20200324,000000,15.2316,16.218,14.7417,15.8705,1913234.4305952,0
+AVNT.US,D,20200325,000000,15.9933,17.8562,15.4279,16.6606,1693107.9975431,0
+AVNT.US,D,20200326,000000,16.8963,18.6277,16.7548,17.7717,1228960.0389856,0
+AVNT.US,D,20200327,000000,16.6419,17.3379,16.2278,16.5203,964820.13748101,0
+AVNT.US,D,20200330,000000,16.6234,17.7521,15.7115,17.5932,1411667.7393849,0
+AVNT.US,D,20200331,000000,17.6775,18.2793,17.5932,17.8464,1595537.8982344,0
+AVNT.US,D,20200401,000000,17.4146,17.4146,16.1257,16.6419,1551683.3636276,0
+AVNT.US,D,20200402,000000,16.5959,17.2025,16.2465,17.0101,1341333.3997147,0
+AVNT.US,D,20200403,000000,16.9522,17.3291,16.0679,16.53,1377995.1589857,0
+AVNT.US,D,20200406,000000,17.7816,18.4815,17.4704,18.1457,1039375.3933291,0
+AVNT.US,D,20200407,000000,19.2019,19.6613,17.9966,18.2234,1237889.8797529,0
+AVNT.US,D,20200408,000000,18.289,19.3942,18.1015,19.3138,1129642.6861781,0
+AVNT.US,D,20200409,000000,20.0754,20.9883,19.8133,20.4621,1035652.6736299,0
+AVNT.US,D,20200413,000000,20.2276,20.3964,19.4179,19.7369,827040.79395519,0
+AVNT.US,D,20200414,000000,20.3679,20.6772,19.568,19.7937,745606.55523649,0
+AVNT.US,D,20200415,000000,18.721,18.8436,18.1192,18.4863,1148918.5090323,0
+AVNT.US,D,20200416,000000,18.6178,18.7406,17.065,18.1654,1315775.6147189,0
+AVNT.US,D,20200417,000000,18.7965,19.8693,18.7965,19.4179,1584991.2112267,0
+AVNT.US,D,20200420,000000,18.6934,19.0497,18.1379,18.3627,933545.82806478,0
+AVNT.US,D,20200421,000000,19.1636,19.6347,17.7041,18.7592,1196373.5065337,0
+AVNT.US,D,20200422,000000,19.2206,19.3147,18.344,18.7023,1069459.7365142,0
+AVNT.US,D,20200423,000000,18.8054,20.527,18.7779,20.2177,1254965.0801248,0
+AVNT.US,D,20200424,000000,20.3099,20.632,19.6897,19.992,1160802.8892434,0
+AVNT.US,D,20200427,000000,19.992,21.1443,19.9145,20.9137,685230.03229861,0
+AVNT.US,D,20200428,000000,21.7117,22.1357,20.8479,21.0168,756328.47699745,0
+AVNT.US,D,20200429,000000,21.9296,23.0779,21.6292,22.9366,968620.28648979,0
+AVNT.US,D,20200430,000000,22.2123,22.2211,21.8089,21.9099,1129043.6278358,0
+AVNT.US,D,20200501,000000,21.1012,21.4584,20.4425,20.9421,887063.79096651,0
+AVNT.US,D,20200504,000000,20.4621,21.0453,20.0843,20.7066,536430.25664734,0
+AVNT.US,D,20200505,000000,21.2425,21.7018,20.7262,20.7802,506666.83757429,0
+AVNT.US,D,20200506,000000,20.8479,20.9735,20.1697,20.2276,564560.52857265,0
+AVNT.US,D,20200507,000000,20.7723,21.0069,20.1323,20.3964,591127.95101285,0
+AVNT.US,D,20200508,000000,20.7635,21.535,20.6222,21.5055,526007.86405758,0
+AVNT.US,D,20200511,000000,20.95,21.3083,20.0754,21.2229,969305.94340209,0
+AVNT.US,D,20200512,000000,21.3083,21.5812,20.256,20.256,529965.92810559,0
+AVNT.US,D,20200513,000000,19.7653,20.0843,18.8436,19.248,611945.22841134,0
+AVNT.US,D,20200514,000000,18.6552,19.9822,17.968,19.8133,635423.62892269,0
+AVNT.US,D,20200515,000000,19.7839,20.4425,19.5288,19.9822,450570.32160314,0
+AVNT.US,D,20200518,000000,21.1669,22.3065,21.1198,22.0975,1022118.8453638,0
+AVNT.US,D,20200519,000000,21.7705,22.2024,21.1394,21.1394,845634.01631718,0
+AVNT.US,D,20200520,000000,21.7018,22.2407,21.5625,22.1161,532474.23021273,0
+AVNT.US,D,20200521,000000,21.8904,22.7944,21.8442,22.5126,1062324.014354,0
+AVNT.US,D,20200522,000000,22.757,22.9455,21.958,22.6745,794580.59353462,0
+AVNT.US,D,20200526,000000,23.6699,24.1478,22.7187,22.8886,1034146.8773203,0
+AVNT.US,D,20200527,000000,23.5755,24.4501,23.3882,24.2539,1089033.0509261,0
+AVNT.US,D,20200528,000000,24.8075,24.8075,23.1133,23.284,835283.95900346,0
+AVNT.US,D,20200529,000000,23.0005,23.557,22.814,23.3126,882378.29893129,0
+AVNT.US,D,20200601,000000,23.4343,24.197,23.236,24.0761,790725.42896379,0
+AVNT.US,D,20200602,000000,24.2353,25.2698,23.9515,25.203,1140191.4107993,0
+AVNT.US,D,20200603,000000,25.7772,26.7794,25.7193,25.7674,1104476.122957,0
+AVNT.US,D,20200604,000000,25.2963,26.0128,25.0067,25.9833,644678.46902879,0
+AVNT.US,D,20200605,000000,27.1308,27.9965,27.1122,27.1406,863205.37555429,0
+AVNT.US,D,20200608,000000,27.593,28.1958,27.4793,27.546,815819.65690889,0
+AVNT.US,D,20200609,000000,26.8588,27.3565,26.5114,26.961,532252.13035109,0
+AVNT.US,D,20200610,000000,26.8501,27.01,25.7193,25.9284,941927.55082491,0
+AVNT.US,D,20200611,000000,24.623,24.9056,23.0682,23.6453,990948.45423145,0
+AVNT.US,D,20200612,000000,24.9155,25.152,23.9015,24.5464,824091.34854489,0
+AVNT.US,D,20200615,000000,23.3518,24.8497,23.2203,24.6691,922531.50877955,0
+AVNT.US,D,20200616,000000,25.9304,25.9304,24.3373,24.7839,1327456.233589,0
+AVNT.US,D,20200617,000000,24.9252,25.0675,24.2343,24.244,853479.84675059,0
+AVNT.US,D,20200618,000000,23.9682,24.5749,23.609,24.0349,625372.08197347,0
+AVNT.US,D,20200619,000000,23.9202,24.404,23.2665,23.3617,1820454.7604122,0
+AVNT.US,D,20200622,000000,23.3518,23.609,22.812,23.4372,667751.38447163,0
+AVNT.US,D,20200623,000000,24.0349,24.1095,23.1771,23.4087,780474.19590042,0
+AVNT.US,D,20200624,000000,22.9916,23.0956,22.3507,22.5549,565626.20038585,0
+AVNT.US,D,20200625,000000,22.3458,23.6375,22.1582,23.609,904800.1968898,0
+AVNT.US,D,20200626,000000,23.3244,24.0448,22.9818,23.873,3021035.9386366,0
+AVNT.US,D,20200629,000000,24.3472,24.6494,24.1282,24.6494,1000262.3851264,0
+AVNT.US,D,20200630,000000,24.3843,25.0578,24.2146,24.8585,803973.99135257,0
+AVNT.US,D,20200701,000000,24.8497,25.1903,24.0448,24.1282,512430.22710315,0
+AVNT.US,D,20200702,000000,24.8497,25.5494,24.6397,24.774,673494.39786642,0
+AVNT.US,D,20200706,000000,25.5397,25.5397,24.7073,25.3129,563117.8982787,0
+AVNT.US,D,20200707,000000,24.8202,25.3463,24.6494,24.7171,559274.95938833,0
+AVNT.US,D,20200708,000000,24.5268,24.7368,23.7778,24.1665,676395.95936158,0
+AVNT.US,D,20200709,000000,24.1665,24.1861,22.812,23.0779,531406.52078614,0
+AVNT.US,D,20200710,000000,23.2566,24.1194,23.1634,24.0831,391169.81548842,0
+AVNT.US,D,20200713,000000,25.2943,25.2943,23.5226,23.9869,336698.29621137,0
+AVNT.US,D,20200714,000000,23.9103,24.0349,23.4049,23.9103,664895.66927818,0
+AVNT.US,D,20200715,000000,24.8016,25.2001,24.5749,24.9636,861354.20377173,0
+AVNT.US,D,20200716,000000,24.8398,24.8398,24.3373,24.5562,403796.90578731,0
+AVNT.US,D,20200717,000000,24.7171,25.1903,24.4511,24.7927,949632.78593305,0
+AVNT.US,D,20200720,000000,24.6887,24.6985,23.929,24.244,495518.03580402,0
+AVNT.US,D,20200721,000000,24.4423,24.8497,24.1468,24.3843,679667.34769059,0
+AVNT.US,D,20200722,000000,24.0055,25.1048,23.6129,24.7653,1018035.468091,0
+AVNT.US,D,20200723,000000,24.461,24.623,23.4656,23.8563,854546.53737047,0
+AVNT.US,D,20200724,000000,23.7405,23.7876,23.1634,23.4756,413346.18103108,0
+AVNT.US,D,20200727,000000,23.4274,24.1468,23.2596,24.1282,537297.2611531,0
+AVNT.US,D,20200728,000000,23.9202,24.1095,23.2203,23.237,404915.55554914,0
+AVNT.US,D,20200729,000000,23.1634,23.9388,23.1241,23.9202,279827.48714461,0
+AVNT.US,D,20200730,000000,23.3617,23.665,22.5038,22.9063,469104.45317625,0
+AVNT.US,D,20200731,000000,22.7639,22.7639,22.007,22.652,560376.28943618,0
+AVNT.US,D,20200803,000000,22.9543,23.2468,22.4891,22.9356,490097.98413467,0
+AVNT.US,D,20200804,000000,22.7158,23.2418,22.6324,23.1536,372773.22282045,0
+AVNT.US,D,20200805,000000,23.5992,23.7876,23.396,23.6277,366009.36510751,0
+AVNT.US,D,20200806,000000,23.6837,23.6837,23.3332,23.4372,384154.31251941,0
+AVNT.US,D,20200807,000000,23.3047,24.5464,23.0829,24.5179,599647.21267811,0
+AVNT.US,D,20200810,000000,24.3472,25.4769,24.3472,25.2492,640604.26101642,0
+AVNT.US,D,20200811,000000,25.5888,26.5369,25.4817,25.7969,650097.50189145,0
+AVNT.US,D,20200812,000000,26.3181,26.3759,25.4769,25.7969,525302.84981789,0
+AVNT.US,D,20200813,000000,25.5397,25.6937,24.8497,25.1245,374363.5800866,0
+AVNT.US,D,20200814,000000,24.83,25.1048,23.8466,24.8682,294009.27647494,0
+AVNT.US,D,20200817,000000,25.0862,25.2001,24.4708,24.623,612148.9897523,0
+AVNT.US,D,20200818,000000,24.7653,24.774,24.2677,24.3659,270850.7812689,0
+AVNT.US,D,20200819,000000,24.7073,24.992,24.2912,24.6131,355438.22673885,0
+AVNT.US,D,20200820,000000,24.3089,24.83,24.1468,24.727,414299.78410674,0
+AVNT.US,D,20200821,000000,24.4226,24.727,24.2627,24.5749,454705.65801779,0
+AVNT.US,D,20200824,000000,24.9449,25.7036,24.5365,25.6937,447513.90148884,0
+AVNT.US,D,20200825,000000,25.8449,26.1757,24.7653,25.3316,613945.1459728,0
+AVNT.US,D,20200826,000000,25.2099,25.2197,24.3943,24.6317,368327.15036086,0
+AVNT.US,D,20200827,000000,25.1048,25.5397,24.7319,25.0675,318246.68798134,0
+AVNT.US,D,20200828,000000,25.1617,25.4091,24.6789,25.3993,284126.85143871,0
+AVNT.US,D,20200831,000000,25.2001,25.2943,24.1861,24.1861,611005.88862955,0
+AVNT.US,D,20200901,000000,23.9781,25.4091,23.7405,25.3905,447298.93327413,0
+AVNT.US,D,20200902,000000,25.6663,26.48,25.4091,26.3102,531999.46628831,0
+AVNT.US,D,20200903,000000,26.3004,26.6498,25.3316,25.4375,574550.9471196,0
+AVNT.US,D,20200904,000000,25.4769,26.4407,25.3129,26.4034,717946.97200878,0
+AVNT.US,D,20200908,000000,26.2229,26.2229,25.4622,25.6369,735396.07444133,0
+AVNT.US,D,20200909,000000,25.7585,26.213,25.3807,26.054,509653.97883266,0
+AVNT.US,D,20200910,000000,26.11,26.3378,25.3513,25.3611,627279.28812479,0
+AVNT.US,D,20200911,000000,25.4857,25.6566,25.0391,25.3513,428277.81209614,0
+AVNT.US,D,20200914,000000,25.6172,26.0255,25.4328,25.9304,414676.7425875,0
+AVNT.US,D,20200915,000000,26.11,26.5173,25.6084,26.2523,452350.17691636,0
+AVNT.US,D,20200916,000000,26.3475,26.7165,26.0157,26.054,537430.72483143,0
+AVNT.US,D,20200917,000000,25.7979,26.533,25.3925,26.5231,697642.15438279,0
+AVNT.US,D,20200918,000000,27.0591,27.0689,25.8547,26.0078,1290040.5573565,0
+AVNT.US,D,20200921,000000,25.158,25.2913,24.0026,24.3943,618070.29432039,0
+AVNT.US,D,20200922,000000,24.2902,24.624,23.9928,24.4511,533439.04016215,0
+AVNT.US,D,20200923,000000,24.3649,24.7348,23.5452,23.5452,406685.22279531,0
+AVNT.US,D,20200924,000000,23.6964,24.3746,23.1634,23.9742,399727.79180846,0
+AVNT.US,D,20200925,000000,25.6751,25.8931,24.7573,25.6261,824116.81871251,0
+AVNT.US,D,20200928,000000,25.9491,26.533,25.6751,26.104,450745.55635635,0
+AVNT.US,D,20200929,000000,26.056,26.056,25.2826,25.8547,449055.35603315,0
+AVNT.US,D,20200930,000000,26.0943,26.4467,25.1864,25.2639,651748.98755988,0
+AVNT.US,D,20201001,000000,25.3974,25.739,24.9861,25.5976,731334.09210942,0
+AVNT.US,D,20201002,000000,26.8294,28.1652,26.5428,27.4498,1129391.0409221,0
+AVNT.US,D,20201005,000000,27.7177,29.0438,27.7177,28.7758,710775.59161393,0
+AVNT.US,D,20201006,000000,29.3226,30.0185,28.825,29.5974,1953497.6715676,0
+AVNT.US,D,20201007,000000,29.8369,30.9519,29.7534,30.8969,1296338.8204053,0
+AVNT.US,D,20201008,000000,31.2013,31.2013,30.2373,30.9912,898646.604393,0
+AVNT.US,D,20201009,000000,31.0294,31.3269,29.9851,30.2943,890174.20783617,0
+AVNT.US,D,20201012,000000,30.5524,30.6584,30.0567,30.4484,430759.62522895,0
+AVNT.US,D,20201013,000000,30.151,30.5524,30.151,30.314,760449.55011823,0
+AVNT.US,D,20201014,000000,30.524,30.8783,30.4052,30.5897,695188.86783771,0
+AVNT.US,D,20201015,000000,30.4572,30.9519,30.4287,30.4768,891994.81541759,0
+AVNT.US,D,20201016,000000,30.6869,30.9332,30.4945,30.7615,435335.08614006,0
+AVNT.US,D,20201019,000000,30.7144,31.2208,30.256,30.304,494286.29849797,0
+AVNT.US,D,20201020,000000,30.4386,30.8586,30.314,30.4857,522239.29805665,0
+AVNT.US,D,20201021,000000,30.5141,31.1492,30.4857,31.0981,724668.03984013,0
+AVNT.US,D,20201022,000000,31.3455,31.7371,31.1354,31.2591,782889.78659742,0
+AVNT.US,D,20201023,000000,31.5743,31.8314,30.9068,31.1619,651476.9661697,0
+AVNT.US,D,20201026,000000,30.6192,30.9813,29.883,30.314,404850.35192003,0
+AVNT.US,D,20201027,000000,30.1902,30.4768,29.4639,29.5032,421492.55944239,0
+AVNT.US,D,20201028,000000,28.6443,29.3971,28.605,29.0438,523040.0801266,0
+AVNT.US,D,20201029,000000,28.8436,29.9321,28.499,29.8074,429888.54549638,0
+AVNT.US,D,20201030,000000,29.5601,29.9704,29.2244,29.6641,604710.6820008,0
+AVNT.US,D,20201102,000000,30.1706,30.8685,29.78,30.6967,639628.24419327,0
+AVNT.US,D,20201103,000000,31.3072,31.7086,29.9124,31.3632,799970.08100284,0
+AVNT.US,D,20201104,000000,30.6192,30.9813,29.1213,29.5974,778475.29714567,0
+AVNT.US,D,20201105,000000,29.8369,31.9384,29.775,31.6497,690315.91536882,0
+AVNT.US,D,20201106,000000,31.9854,32.061,31.1354,31.1531,609811.84717156,0
+AVNT.US,D,20201109,000000,33.2546,34.7829,32.7196,33.1879,1015417.1348598,0
+AVNT.US,D,20201110,000000,33.7424,34.7347,33.2644,34.3814,994204.56045988,0
+AVNT.US,D,20201111,000000,34.7347,34.7741,32.9866,33.3783,655347.4128411,0
+AVNT.US,D,20201112,000000,33.2349,33.5686,32.4713,33.0259,653257.84028964,0
+AVNT.US,D,20201113,000000,33.4254,33.8416,32.9768,33.6168,491909.42245575,0
+AVNT.US,D,20201116,000000,34.3725,34.7544,33.9711,34.6572,448887.25292686,0
+AVNT.US,D,20201117,000000,34.2853,34.9645,33.979,34.6189,484247.9960359,0
+AVNT.US,D,20201118,000000,34.8673,35.0969,33.817,33.8268,423264.26430199,0
+AVNT.US,D,20201119,000000,33.5873,34.1134,33.1398,33.9329,433178.27234606,0
+AVNT.US,D,20201120,000000,33.6168,34.1134,33.4067,33.979,596599.96182415,0
+AVNT.US,D,20201123,000000,34.3814,35.1921,34.1988,34.8202,474548.95620652,0
+AVNT.US,D,20201124,000000,35.3649,36.796,35.1165,36.7597,934501.46875386,0
+AVNT.US,D,20201125,000000,36.3758,36.7303,35.4022,35.5161,394232.34844296,0
+AVNT.US,D,20201127,000000,35.4885,35.8705,35.1264,35.7074,139525.57821779,0
+AVNT.US,D,20201130,000000,35.4316,35.6319,34.7151,34.8967,593470.18762711,0
+AVNT.US,D,20201201,000000,35.5652,35.7271,35.1165,35.2972,575409.80117171,0
+AVNT.US,D,20201202,000000,35.2687,35.6614,34.8006,35.4798,307972.02236378,0
+AVNT.US,D,20201203,000000,35.8233,36.0913,35.25,35.3933,673912.10861536,0
+AVNT.US,D,20201204,000000,35.3355,37.4085,35.3355,37.3898,479177.39506628,0
+AVNT.US,D,20201207,000000,37.1209,37.3702,36.7116,36.7203,443106.54368402,0
+AVNT.US,D,20201208,000000,36.5212,37.751,36.5212,37.2366,668412.59002304,0
+AVNT.US,D,20201209,000000,37.4841,37.8855,36.8332,37.1994,402669.08676513,0
+AVNT.US,D,20201210,000000,36.9981,37.2975,36.3681,37.1307,608792.02166009,0
+AVNT.US,D,20201211,000000,37.0816,37.3898,36.6429,36.9698,502124.99728444,0
+AVNT.US,D,20201214,000000,37.8668,38.1211,36.4721,36.8245,628570.11621973,0
+AVNT.US,D,20201215,000000,37.38,38.3242,36.6281,38.2575,558840.94773209,0
+AVNT.US,D,20201216,000000,38.6668,38.6668,37.0816,37.3309,586055.31242981,0
+AVNT.US,D,20201217,000000,37.4114,38.6295,37.22,38.5343,426339.02293697,0
+AVNT.US,D,20201218,000000,38.8318,39.1095,37.9111,38.1416,1701626.2404018,0
+AVNT.US,D,20201221,000000,37.1621,38.3998,36.8774,38.3998,496927.04547672,0
+AVNT.US,D,20201222,000000,38.4174,38.9956,37.7854,38.6482,472844.49258945,0
+AVNT.US,D,20201223,000000,38.8121,38.9858,38.4087,38.7454,301152.13028206,0
+AVNT.US,D,20201224,000000,38.5922,39.0142,38.2261,38.6207,146027.6026076,0
+AVNT.US,D,20201228,000000,39.2352,39.2636,38.5833,38.6207,331474.87423604,0
+AVNT.US,D,20201229,000000,38.6207,38.6776,37.7559,37.9483,288460.85516079,0
+AVNT.US,D,20201230,000000,38.0445,38.9475,37.9533,38.7551,302954.39934281,0
+AVNT.US,D,20201231,000000,38.4862,39.3176,38.3233,38.6678,395823.7245158,0
+AVNT.US,D,20210104,000000,39.0526,39.7445,37.5743,37.8728,554768.77733314,0
+AVNT.US,D,20210105,000000,38.1603,39.7916,38.0445,39.0329,578653.68171968,0
+AVNT.US,D,20210106,000000,40.3099,42.7589,40.1283,42.01,1026269.463879,0
+AVNT.US,D,20210107,000000,43.2005,44.5256,42.4703,43.871,1172386.7214767,0
+AVNT.US,D,20210108,000000,43.7855,43.7953,42.1189,43.2565,681633.64463079,0
+AVNT.US,D,20210111,000000,42.2681,43.0366,42.2495,42.8728,418971.01284809,0
+AVNT.US,D,20210112,000000,43.0268,44.0545,42.6617,43.9387,390788.78178085,0
+AVNT.US,D,20210113,000000,43.5647,43.9102,42.4418,42.5753,477110.23626231,0
+AVNT.US,D,20210114,000000,42.9218,43.3242,42.2877,42.5557,391329.76814108,0
+AVNT.US,D,20210115,000000,41.7792,42.0473,40.8979,41.1177,399222.46368291,0
+AVNT.US,D,20210119,000000,41.7017,41.8931,40.7516,41.1275,379158.08443922,0
+AVNT.US,D,20210120,000000,41.1177,41.5004,40.0988,40.6368,455556.36161626,0
+AVNT.US,D,20210121,000000,40.7221,40.7221,39.7641,39.9162,385143.57382973,0
+AVNT.US,D,20210122,000000,39.2734,40.8194,39.0996,40.8194,406306.22670115,0
+AVNT.US,D,20210125,000000,40.4728,41.049,39.3892,39.6189,544274.04946733,0
+AVNT.US,D,20210126,000000,40.0792,40.1088,38.1515,38.3135,506328.5937483,0
+AVNT.US,D,20210127,000000,37.2848,37.9208,35.2177,36.8529,709002.86794764,0
+AVNT.US,D,20210128,000000,37.2946,38.3233,37.0266,38.1122,510827.64415656,0
+AVNT.US,D,20210129,000000,37.7854,38.2948,36.8332,36.8922,564247.75491429,0
+AVNT.US,D,20210201,000000,37.1425,39.2352,37.064,39.0427,679962.80163498,0
+AVNT.US,D,20210202,000000,39.6571,39.8682,38.6579,39.082,543432.5151292,0
+AVNT.US,D,20210203,000000,38.8886,39.456,38.4371,38.8318,450236.15300397,0
+AVNT.US,D,20210204,000000,38.7071,39.1389,38.4371,38.6972,414813.26268595,0
+AVNT.US,D,20210205,000000,39.4166,39.5708,38.6207,39.3304,404448.94207835,0
+AVNT.US,D,20210208,000000,39.4746,40.5887,38.9377,40.5788,499152.11931993,0
+AVNT.US,D,20210209,000000,40.1568,41.2404,39.1684,40.8969,623596.30188706,0
+AVNT.US,D,20210210,000000,41.5869,42.2023,39.9162,40.3679,591947.07160348,0
+AVNT.US,D,20210211,000000,41.2502,42.1729,40.7516,41.5869,741950.05797309,0
+AVNT.US,D,20210212,000000,41.4711,42.9218,41.4711,42.4035,399679.90789334,0
+AVNT.US,D,20210216,000000,42.7392,42.9218,41.4042,42.0197,468611.35073114,0
+AVNT.US,D,20210217,000000,41.4711,42.3259,41.0588,41.9815,456002.59895295,0
+AVNT.US,D,20210218,000000,41.7892,42.1926,41.155,41.366,426498.97558962,0
+AVNT.US,D,20210219,000000,41.6065,42.912,41.6065,42.7108,323183.82527265,0
+AVNT.US,D,20210222,000000,42.4703,43.5353,42.4703,42.7392,459122.18508294,0
+AVNT.US,D,20210223,000000,42.3348,42.4899,41.2031,42.3073,332797.28533882,0
+AVNT.US,D,20210224,000000,42.6912,43.6039,42.01,43.4773,287268.85131622,0
+AVNT.US,D,20210225,000000,43.2662,43.2662,41.3474,41.7115,378448.99497271,0
+AVNT.US,D,20210226,000000,41.741,42.4801,40.8675,41.4907,476268.70192417,0
+AVNT.US,D,20210301,000000,42.5753,43.4018,42.0197,43.2192,378510.12337499,0
+AVNT.US,D,20210302,000000,43.5844,44.4667,43.1328,43.1711,586846.92523941,0
+AVNT.US,D,20210303,000000,44.6778,46.7321,44.4579,45.3304,1523306.5404798,0
+AVNT.US,D,20210304,000000,45.676,45.9253,41.155,43.3831,1272115.6721929,0
+AVNT.US,D,20210305,000000,44.3038,45.3403,42.0197,45.0625,1057208.5858893,0
+AVNT.US,D,20210308,000000,44.4186,45.9939,44.1782,45.6102,958843.81735085,0
+AVNT.US,D,20210309,000000,46.0519,46.5977,45.197,45.2539,879329.01046393,0
+AVNT.US,D,20210310,000000,45.5611,46.7989,45.4739,46.578,525261.07874299,0
+AVNT.US,D,20210311,000000,47.1561,47.7991,46.578,47.2504,541031.18772606,0
+AVNT.US,D,20210312,000000,47.481,48.3351,47.2759,48.2692,602034.27678737,0
+AVNT.US,D,20210315,000000,47.963,48.1455,46.951,48.126,651127.51546997,0
+AVNT.US,D,20210316,000000,47.8285,47.963,46.8548,47.6636,354230.9407937,0
+AVNT.US,D,20210317,000000,47.5782,48.975,47.2592,48.9553,584812.36825001,0
+AVNT.US,D,20210318,000000,48.8601,50.0742,48.6186,49.3705,1082856.0258752,0
+AVNT.US,D,20210319,000000,49.8426,49.8819,48.7816,49.023,1725454.0916128,0
+AVNT.US,D,20210322,000000,48.706,48.975,46.5261,47.1543,645199.07925492,0
+AVNT.US,D,20210323,000000,46.2944,46.6035,42.7186,43.0081,919953.92781648,0
+AVNT.US,D,20210324,000000,43.5765,45.302,43.5765,43.8375,545873.57599382,0
+AVNT.US,D,20210325,000000,43.8081,46.3916,43.1917,46.2855,760390.45932936,0
+AVNT.US,D,20210326,000000,47.1443,47.9826,46.4406,47.3466,691449.84723122,0
+AVNT.US,D,20210329,000000,47.2395,47.481,45.7064,45.726,628045.43076678,0
+AVNT.US,D,20210330,000000,45.5336,46.5064,45.5239,46.0068,523488.35507669,0
+AVNT.US,D,20210331,000000,46.102,46.6811,45.2353,45.5719,567795.23986028,0
+AVNT.US,D,20210401,000000,46.0156,46.2286,45.3403,46.2286,441838.12933658,0
+AVNT.US,D,20210405,000000,46.8548,47.4997,46.6232,47.3761,512684.92877934,0
+AVNT.US,D,20210406,000000,47.4319,48.4263,47.0471,47.1346,363948.31914377,0
+AVNT.US,D,20210407,000000,47.2297,47.2494,45.9725,46.4406,346050.94176114,0
+AVNT.US,D,20210408,000000,46.2286,46.7959,45.1676,46.5456,594563.36722133,0
+AVNT.US,D,20210409,000000,46.9697,47.3367,46.5643,47.1719,370789.60616627,0
+AVNT.US,D,20210412,000000,47.1817,47.4134,46.6997,47.4134,282600.67899498,0
+AVNT.US,D,20210413,000000,47.5684,47.5684,46.1207,46.6811,410792.03262223,0
+AVNT.US,D,20210414,000000,46.4112,48.1946,46.4112,47.5978,298420.70950659,0
+AVNT.US,D,20210415,000000,47.6164,47.7706,46.8832,47.6351,234270.52653426,0
+AVNT.US,D,20210416,000000,48.493,49.3518,48.1897,48.6677,337071.17946531,0
+AVNT.US,D,20210419,000000,48.0964,48.5499,47.6439,48.0503,348043.72767566,0
+AVNT.US,D,20210420,000000,47.8285,48.07,46.314,47.0177,424295.29668721,0
+AVNT.US,D,20210421,000000,47.1346,48.2536,47.1346,47.9237,329978.24718673,0
+AVNT.US,D,20210422,000000,48.2633,48.2633,46.9599,46.9884,341425.55932149,0
+AVNT.US,D,20210423,000000,47.2297,48.5214,47.1002,48.2898,222353.5445086,0
+AVNT.US,D,20210426,000000,48.8504,49.4667,48.6039,48.7237,280736.26272525,0
+AVNT.US,D,20210427,000000,48.493,48.7285,47.9139,48.5117,230648.66869881,0
+AVNT.US,D,20210428,000000,48.175,48.7816,47.963,48.6962,263664.11877348,0
+AVNT.US,D,20210429,000000,49.1575,49.2164,48.1554,48.4066,470051.94341169,0
+AVNT.US,D,20210430,000000,48.116,49.0917,47.3289,48.9455,563896.26660115,0
+AVNT.US,D,20210503,000000,49.5393,50.8752,49.0623,50.1421,591424.42376394,0
+AVNT.US,D,20210504,000000,49.9388,50.4021,48.8012,49.7661,432539.48054218,0
+AVNT.US,D,20210505,000000,50.1321,51.3051,50.1321,51.2806,328491.80820449,0
+AVNT.US,D,20210506,000000,51.6457,51.6457,50.1607,51.3944,349462.92541539,0
+AVNT.US,D,20210507,000000,51.0489,51.9834,50.3736,51.8087,269290.98820391,0
+AVNT.US,D,20210510,000000,52.2622,52.2622,50.7878,50.837,593278.65196661,0
+AVNT.US,D,20210511,000000,50.0841,51.5967,49.4667,51.4729,445338.74917417,0
+AVNT.US,D,20210512,000000,51.4729,51.9353,49.294,49.3793,457304.63392164,0
+AVNT.US,D,20210513,000000,49.3028,51.1726,49.3028,50.8752,367836.08552916,0
+AVNT.US,D,20210514,000000,51.1923,51.8185,50.9606,51.733,285582.72621983,0
+AVNT.US,D,20210517,000000,51.3453,51.5584,50.4983,51.4925,219692.42139575,0
+AVNT.US,D,20210518,000000,51.4632,51.7144,50.354,50.3736,227953.9249647,0
+AVNT.US,D,20210519,000000,49.6305,49.7562,48.7728,49.7072,366267.12320382,0
+AVNT.US,D,20210520,000000,49.7072,50.0742,49.2164,49.5835,317372.55182866,0
+AVNT.US,D,20210521,000000,50.6152,50.8075,49.6502,49.7661,268557.44737647,0
+AVNT.US,D,20210524,000000,50.0262,50.3147,49.3705,50.2293,248038.68034247,0
+AVNT.US,D,20210525,000000,50.0645,50.673,48.8984,48.9366,322989.23319203,0
+AVNT.US,D,20210526,000000,48.9181,49.8819,48.5793,49.5639,338403.77863515,0
+AVNT.US,D,20210527,000000,50.3923,50.5856,49.7758,50.0939,277494.41979068,0
+AVNT.US,D,20210528,000000,50.1224,50.2961,49.2645,50.1126,226246.40492751,0
+AVNT.US,D,20210601,000000,50.8752,51.153,50.2863,51.0096,290847.91927006,0
+AVNT.US,D,20210602,000000,51.1432,51.1432,49.8573,49.9683,309212.92893018,0
+AVNT.US,D,20210603,000000,49.8231,50.1321,49.1869,50.0742,273727.89140317,0
+AVNT.US,D,20210604,000000,50.0939,50.3442,49.6629,50.0939,210609.75962275,0
+AVNT.US,D,20210607,000000,50.1998,50.4983,49.4627,49.7267,324598.94778557,0
+AVNT.US,D,20210608,000000,49.5443,49.9555,48.8797,49.7464,372166.01402442,0
+AVNT.US,D,20210609,000000,49.6012,49.611,49.1299,49.1486,268782.60365822,0
+AVNT.US,D,20210610,000000,49.6305,49.7267,48.4557,48.493,188729.86683119,0
+AVNT.US,D,20210611,000000,48.87,49.5343,48.6089,49.3322,258069.85115761,0
+AVNT.US,D,20210614,000000,49.3322,49.3322,47.9924,48.3478,328219.7868143,0
+AVNT.US,D,20210615,000000,48.5696,49.2645,48.116,49.2547,325167.44192682,0
+AVNT.US,D,20210616,000000,49.1104,49.4087,48.493,49.1202,464178.52275871,0
+AVNT.US,D,20210617,000000,49.075,49.3263,46.1384,47.0217,523896.8965653,0
+AVNT.US,D,20210618,000000,46.0647,46.7312,45.7241,45.7241,1042479.6973586,0
+AVNT.US,D,20210621,000000,46.3532,47.4192,46.2237,47.2739,364891.73415239,0
+AVNT.US,D,20210622,000000,47.0708,47.5448,46.4798,47.1767,320400.44535523,0
+AVNT.US,D,20210623,000000,47.5056,48.0553,47.215,47.6126,377277.36726223,0
+AVNT.US,D,20210624,000000,48.174,48.174,46.9058,47.1767,363682.41059382,0
+AVNT.US,D,20210625,000000,47.6322,48.2986,47.3995,47.4192,1536721.1683615,0
+AVNT.US,D,20210628,000000,47.215,47.3172,46.1167,46.8283,431987.28730819,0
+AVNT.US,D,20210629,000000,47.1964,47.6606,46.4897,46.7027,323374.34212643,0
+AVNT.US,D,20210630,000000,46.3631,47.748,46.3631,47.5939,475486.25837491,0
+AVNT.US,D,20210701,000000,47.8355,48.12,47.322,47.6803,541391.84529956,0
+AVNT.US,D,20210702,000000,47.7383,47.7383,46.8675,47.0118,277205.07868653,0
+AVNT.US,D,20210706,000000,46.8578,47.0708,44.9791,45.1734,529474.86327389,0
+AVNT.US,D,20210707,000000,44.9889,46.0921,44.9113,45.9862,327121.51318656,0
+AVNT.US,D,20210708,000000,45.0852,45.7143,44.5335,44.9113,365322.68938849,0
+AVNT.US,D,20210709,000000,45.9763,46.8381,45.7437,46.4416,346588.87170125,0
+AVNT.US,D,20210712,000000,45.7829,46.7989,45.4719,46.7027,304020.07115599,0
+AVNT.US,D,20210713,000000,46.4897,46.8086,45.6622,45.9763,388960.02374579,0
+AVNT.US,D,20210714,000000,46.2286,46.9539,45.5798,45.7731,270528.8383502,0
+AVNT.US,D,20210715,000000,45.3177,46.2286,45.0085,46.0352,321189.00174471,0
+AVNT.US,D,20210716,000000,46.4798,46.4798,44.7278,44.7857,415071.02078225,0
+AVNT.US,D,20210719,000000,43.5657,44.2821,43.1838,43.6246,388387.45437771,0
+AVNT.US,D,20210720,000000,43.4685,45.3177,43.4018,45.0752,509189.40297529,0
+AVNT.US,D,20210721,000000,45.7241,46.3052,45.6092,45.7437,560683.96906101,0
+AVNT.US,D,20210722,000000,45.7634,46.3248,45.4012,45.6573,382532.37224541,0
+AVNT.US,D,20210723,000000,46.1403,46.4612,45.734,46.4219,210500.74730534,0
+AVNT.US,D,20210726,000000,46.4711,47.3279,46.3435,46.5565,388153.12883562,0
+AVNT.US,D,20210727,000000,45.9959,46.7703,45.8419,46.3248,261390.14220844,0
+AVNT.US,D,20210728,000000,46.3532,46.6547,45.5504,46.4122,462053.29197256,0
+AVNT.US,D,20210729,000000,47.0796,47.4575,46.7272,47.167,374875.02105239,0
+AVNT.US,D,20210730,000000,47.1767,47.8835,46.0921,46.9736,504845.21118616,0
+AVNT.US,D,20210802,000000,47.535,48.115,45.8606,45.9273,327776.60589773,0
+AVNT.US,D,20210803,000000,46.1893,46.5859,45.1637,46.4995,335631.60559148,0
+AVNT.US,D,20210804,000000,45.889,46.258,44.6591,44.6885,277286.58322291,0
+AVNT.US,D,20210805,000000,45.2215,45.832,44.9113,45.3177,247369.32433744,0
+AVNT.US,D,20210806,000000,46.0156,46.6055,45.832,46.3729,223296.95951722,0
+AVNT.US,D,20210809,000000,46.0156,46.2767,45.6191,45.9371,174605.13067631,0
+AVNT.US,D,20210810,000000,46.0254,46.9156,45.9175,46.8862,233475.85730454,0
+AVNT.US,D,20210811,000000,46.9539,47.4094,46.5378,47.3613,286501.68986752,0
+AVNT.US,D,20210812,000000,47.4378,47.9511,47.1483,47.8069,325076.7681301,0
+AVNT.US,D,20210813,000000,48.0769,48.3772,47.6892,48.3085,241668.08201758,0
+AVNT.US,D,20210816,000000,47.8265,48.2526,47.1964,47.9021,358994.88094519,0
+AVNT.US,D,20210817,000000,47.4192,47.8069,46.6447,47.5743,431012.28929173,0
+AVNT.US,D,20210818,000000,47.486,48.5411,47.2053,47.855,484030.99020779,0
+AVNT.US,D,20210819,000000,46.9834,47.6989,45.8222,46.0725,483864.92471491,0
+AVNT.US,D,20210820,000000,46.0058,47.0217,46.0058,46.9922,285253.65165419,0
+AVNT.US,D,20210823,000000,47.4673,48.0817,47.1483,47.9316,254840.2339035,0
+AVNT.US,D,20210824,000000,48.2132,48.5902,47.9217,48.4066,222720.31492232,0
+AVNT.US,D,20210825,000000,48.6,49.3263,48.1897,48.8522,269142.24242501,0
+AVNT.US,D,20210826,000000,48.6972,49.452,48.4165,49.2291,439683.353156,0
+AVNT.US,D,20210827,000000,49.5688,51.1118,49.4912,50.8173,440879.4322274,0
+AVNT.US,D,20210830,000000,51.0204,51.1304,50.2863,50.516,285402.39743308,0
+AVNT.US,D,20210831,000000,50.4403,50.673,50.2175,50.4306,335475.72816565,0
+AVNT.US,D,20210901,000000,50.4011,50.4011,48.8032,48.8817,380820.77698141,0
+AVNT.US,D,20210902,000000,49.0652,49.2488,48.4263,48.5313,354076.08217458,0
+AVNT.US,D,20210903,000000,48.4754,48.6883,47.7383,48.0867,234538.47269761,0
+AVNT.US,D,20210907,000000,47.748,48.0199,46.9058,46.9156,259430.97691517,0
+AVNT.US,D,20210908,000000,46.7703,46.7703,45.3668,45.8606,401124.5758007,0
+AVNT.US,D,20210909,000000,46.0058,47.1964,45.8792,46.3052,375792.96589339,0
+AVNT.US,D,20210910,000000,46.7793,47.0118,45.7535,45.7731,273518.01722198,0
+AVNT.US,D,20210913,000000,46.1501,46.5565,45.7143,46.1697,192791.84916309,0
+AVNT.US,D,20210914,000000,46.6251,46.6251,45.3079,45.4915,278936.03127793,0
+AVNT.US,D,20210915,000000,45.4345,46.2678,45.3864,46.2286,312487.3736793,0
+AVNT.US,D,20210916,000000,46.261,46.5613,45.1224,45.676,328012.96905323,0
+AVNT.US,D,20210917,000000,45.8036,45.8036,43.9259,44.5579,1381665.919543,0
+AVNT.US,D,20210920,000000,43.3821,43.8867,42.4869,43.8002,393493.713582,0
+AVNT.US,D,20210921,000000,44.3636,44.3833,43.1681,43.3134,307871.1605,0
+AVNT.US,D,20210922,000000,43.7119,44.8014,43.6923,44.2567,317541.67374164,0
+AVNT.US,D,20210923,000000,44.5197,46.047,44.5197,45.6573,305301.72999059,0
+AVNT.US,D,20210924,000000,45.5995,46.0941,45.1617,45.3854,208175.83040507,0
+AVNT.US,D,20210927,000000,45.6278,47.3691,45.6278,46.4456,383105.9604202,0
+AVNT.US,D,20210928,000000,46.6203,46.9118,45.7153,45.7839,311484.86788182,0
+AVNT.US,D,20210929,000000,45.725,46.1384,45.0635,45.9882,233553.2866141,0
+AVNT.US,D,20210930,000000,46.3965,46.3965,45.0732,45.0732,451383.32935355,0
+AVNT.US,D,20211001,000000,45.1617,46.3375,44.2331,45.7153,439572.30322518,0
+AVNT.US,D,20211004,000000,45.6672,46.2707,45.2491,45.8703,346405.48649439,0
+AVNT.US,D,20211005,000000,46.0175,46.844,45.5848,46.7361,290787.80967448,0
+AVNT.US,D,20211006,000000,46.2707,46.4062,44.6651,45.8232,294914.99563549,0
+AVNT.US,D,20211007,000000,46.3081,47.5634,46.3081,46.9794,337571.41355736,0
+AVNT.US,D,20211008,000000,46.95,47.5733,46.8243,46.8243,173632.17027325,0
+AVNT.US,D,20211011,000000,47.0481,47.5046,46.5034,46.6104,147532.38011054,0
+AVNT.US,D,20211012,000000,46.4651,46.9922,46.4651,46.7851,209039.77849071,0
+AVNT.US,D,20211013,000000,46.7851,46.8735,46.0667,46.7851,153938.63667012,0
+AVNT.US,D,20211014,000000,47.2906,48.3508,47.1934,48.2918,236954.06339461,0
+AVNT.US,D,20211015,000000,49.6836,50.2961,48.9249,49.7611,442304.74280737,0
+AVNT.US,D,20211018,000000,49.1389,49.7415,48.8179,49.6051,303699.14704399,0
+AVNT.US,D,20211019,000000,49.7121,49.8976,49.0712,49.7415,344555.33351855,0
+AVNT.US,D,20211020,000000,50.0242,50.89,49.7219,50.8703,279328.27185926,0
+AVNT.US,D,20211021,000000,50.8113,51.1707,50.2283,51.1038,312478.20441896,0
+AVNT.US,D,20211022,000000,51.2688,52.2503,51.1225,51.9883,330166.72642711,0
+AVNT.US,D,20211025,000000,52.2503,54.2438,52.1336,54.2145,435009.06799454,0
+AVNT.US,D,20211026,000000,54.3508,54.5648,53.4959,54.4097,479819.24329029,0
+AVNT.US,D,20211027,000000,54.186,54.186,51.8519,52.0168,506086.11775258,0
+AVNT.US,D,20211028,000000,52.9404,53.6117,51.5122,53.4861,415995.07846347,0
+AVNT.US,D,20211029,000000,53.2426,53.6412,52.2602,52.3965,625272.2389164,0
+AVNT.US,D,20211101,000000,52.8736,54.0495,52.5134,53.7099,551437.27940855,0
+AVNT.US,D,20211102,000000,53.9907,54.8278,53.3115,53.4764,504402.03026959,0
+AVNT.US,D,20211103,000000,53.3015,54.6139,53.1111,54.128,408879.73243738,0
+AVNT.US,D,20211104,000000,54.4284,55.9321,54.2341,55.8977,383081.50905928,0
+AVNT.US,D,20211105,000000,56.3934,57.1611,55.6935,56.2766,351400.69576786,0
+AVNT.US,D,20211108,000000,56.7537,57.4044,56.5397,56.9186,369662.80595081,0
+AVNT.US,D,20211109,000000,56.7438,57.4339,56.3453,57.2876,417098.44612474,0
+AVNT.US,D,20211110,000000,57.4044,57.5311,56.2727,56.3542,462141.92815587,0
+AVNT.US,D,20211111,000000,56.5779,57.5693,56.206,57.4633,272729.4608325,0
+AVNT.US,D,20211112,000000,57.6871,58.4351,57.0206,57.5408,300608.08750172,0
+AVNT.US,D,20211115,000000,57.8618,57.959,56.948,57.9403,315682.35150546,0
+AVNT.US,D,20211116,000000,58.1249,59.3301,57.7549,59.2329,380116.78154842,0
+AVNT.US,D,20211117,000000,58.9414,59.4568,58.3683,59.2429,357407.58009916,0
+AVNT.US,D,20211118,000000,58.8532,59.7679,58.3486,59.1752,469192.07055286,0
+AVNT.US,D,20211119,000000,58.7079,59.1839,58.2799,58.3683,280750.52601911,0
+AVNT.US,D,20211122,000000,59.0573,59.0867,58.0758,58.0856,303574.852626,0
+AVNT.US,D,20211123,000000,57.9972,58.7668,57.9011,58.4351,370848.69695515,0
+AVNT.US,D,20211124,000000,57.9208,58.4448,57.5114,57.7735,252175.03556383,0
+AVNT.US,D,20211126,000000,55.5759,56.2668,54.925,55.8193,268871.23984154,0
+AVNT.US,D,20211129,000000,56.8793,56.8793,55.3618,55.8584,374144.53664506,0
+AVNT.US,D,20211130,000000,55.139,55.3235,53.437,53.4959,465074.0538522,0
+AVNT.US,D,20211201,000000,55.0026,55.5562,52.8923,52.9118,454397.97839294,0
+AVNT.US,D,20211202,000000,53.4174,55.9556,53.1062,55.509,528581.36979382,0
+AVNT.US,D,20211203,000000,55.7702,56.0921,53.6618,54.4676,409834.35431975,0
+AVNT.US,D,20211206,000000,55.674,56.306,54.8278,55.3431,615732.13293296,0
+AVNT.US,D,20211207,000000,56.0725,56.7821,55.1675,55.2657,645717.65186765,0
+AVNT.US,D,20211208,000000,55.9469,56.0136,54.3999,54.7886,893760.40743695,0
+AVNT.US,D,20211209,000000,54.1663,54.9682,53.5253,53.5626,488335.44853543,0
+AVNT.US,D,20211210,000000,54.4382,55.0272,53.3487,54.2341,556091.18843593,0
+AVNT.US,D,20211213,000000,53.651,54.341,52.1827,52.2503,463734.32303543,0
+AVNT.US,D,20211214,000000,52.0462,53.8159,51.6771,52.115,933798.49212756,0
+AVNT.US,D,20211215,000000,52.0168,52.2219,50.8016,52.115,766493.11149092,0
+AVNT.US,D,20211216,000000,52.5704,52.8933,51.2423,51.6428,898416.35407773,0
+AVNT.US,D,20211217,000000,51.4475,52.8147,51.0077,51.7596,2036005.7325531,0
+AVNT.US,D,20211220,000000,50.7054,50.7141,49.0544,50.4217,532528.22696809,0
+AVNT.US,D,20211221,000000,51.0176,52.4437,50.676,52.4045,378528.46189569,0
+AVNT.US,D,20211222,000000,52.0825,53.2643,52.0825,53.1465,292470.87835075,0
+AVNT.US,D,20211223,000000,53.4988,54.0357,53.3664,53.4891,192765.36018877,0
+AVNT.US,D,20211227,000000,53.5666,54.9054,53.2053,54.7778,390609.47180081,0
+AVNT.US,D,20211228,000000,54.6413,55.4129,54.4461,54.9152,339606.98935348,0
+AVNT.US,D,20211229,000000,54.925,55.9213,54.876,55.6082,344392.32444577,0
+AVNT.US,D,20211230,000000,55.4815,56.0508,54.3381,54.4363,267391.93250622,0
+AVNT.US,D,20211231,000000,54.2212,55.0419,54.075,54.6512,317002.72499483,0
+AVNT.US,D,20220103,000000,54.7297,55.6573,54.6512,55.1979,589210.55679448,0
+AVNT.US,D,20220104,000000,55.4914,56.7704,55.4374,56.2433,337601.9777585,0
+AVNT.US,D,20220105,000000,56.3797,57.2396,54.8367,54.8563,382921.55640664,0
+AVNT.US,D,20220106,000000,54.876,55.5405,54.6022,54.9054,271128.9154993,0
+AVNT.US,D,20220107,000000,54.8171,55.1891,54.4755,54.7395,371594.46346304,0
+AVNT.US,D,20220110,000000,54.6709,54.6709,53.0591,53.4007,337245.39541184,0
+AVNT.US,D,20220111,000000,53.5666,54.2998,52.8442,54.1918,317400.05960969,0
+AVNT.US,D,20220112,000000,54.5825,55.2274,53.8798,53.9288,447312.1777613,0
+AVNT.US,D,20220113,000000,54.1241,54.9152,53.5863,53.7039,507672.39979189,0
+AVNT.US,D,20220114,000000,53.0297,53.9964,52.5605,53.6549,256267.58209687,0
+AVNT.US,D,20220118,000000,53.0395,53.4792,52.4535,52.7559,312650.38275207,0
+AVNT.US,D,20220119,000000,52.8147,53.4301,51.5544,51.6231,388723.66059028,0
+AVNT.US,D,20220120,000000,51.7694,52.1994,50.4708,50.5288,427128.59813316,0
+AVNT.US,D,20220121,000000,50.3334,51.154,49.4451,49.4647,353964.01343705,0
+AVNT.US,D,20220124,000000,48.6441,50.9489,47.9501,50.6661,537753.68655683,0
+AVNT.US,D,20220125,000000,49.982,50.6857,48.6441,50.0409,376194.37573506,0
+AVNT.US,D,20220126,000000,50.5778,51.2717,49.1811,49.7082,367045.49152625,0
+AVNT.US,D,20220127,000000,50.5188,51.0469,48.7119,48.7708,405294.55164331,0
+AVNT.US,D,20220128,000000,48.4488,48.6196,46.7194,48.3016,360906.16232334,0
+AVNT.US,D,20220131,000000,47.7353,48.6147,47.5301,48.6147,739147.32072827,0
+AVNT.US,D,20220201,000000,48.546,49.6601,48.0778,49.4451,435661.10428558,0
+AVNT.US,D,20220202,000000,49.2694,49.8358,48.3801,49.4647,361363.60653377,0
+AVNT.US,D,20220203,000000,48.81,49.6012,48.1455,48.1946,247557.80357782,0
+AVNT.US,D,20220204,000000,47.6283,48.2142,46.8077,47.1493,391183.05997559,0
+AVNT.US,D,20220207,000000,46.9834,48.0091,46.7194,47.6283,546618.32369501,0
+AVNT.US,D,20220208,000000,48.3016,50.0703,48.1602,49.7572,757844.46137415,0
+AVNT.US,D,20220209,000000,50.4217,51.9254,50.2411,51.7988,696289.17907885,0
+AVNT.US,D,20220210,000000,50.832,52.3553,50.832,51.203,701302.72687301,0
+AVNT.US,D,20220211,000000,51.203,52.1699,50.832,51.418,534839.8993812,0
+AVNT.US,D,20220214,000000,51.7115,52.0335,50.9881,51.418,609379.87312875,0
+AVNT.US,D,20220215,000000,51.8382,54.1526,51.7596,53.977,522938.19945612,0
+AVNT.US,D,20220216,000000,53.4694,54.0652,53.2653,53.7325,280029.21087214,0
+AVNT.US,D,20220217,000000,53.0395,53.0493,52.4339,52.5899,281063.29967748,0
+AVNT.US,D,20220218,000000,52.5124,52.8736,51.2423,51.3296,394339.32314695,0
+AVNT.US,D,20220222,000000,51.3296,51.7694,50.5975,51.1736,462827.58506818,0
+AVNT.US,D,20220223,000000,51.6134,51.8922,49.9526,49.982,246357.6492796,0
+AVNT.US,D,20220224,000000,48.5559,49.2301,47.8432,49.1516,459693.73564432,0
+AVNT.US,D,20220225,000000,49.6699,51.8087,49.3322,51.6918,322416.66382396,0
+AVNT.US,D,20220228,000000,50.676,51.8969,50.3629,51.1736,492111.14618329,0
+AVNT.US,D,20220301,000000,50.6367,50.9685,48.5018,49.1516,606713.65598237,0
+AVNT.US,D,20220302,000000,49.7082,51.1933,49.7082,50.9194,403387.34549199,0
+AVNT.US,D,20220303,000000,51.4081,51.6722,50.197,50.6367,303929.39735927,0
+AVNT.US,D,20220304,000000,49.6699,50.3334,48.8149,49.0544,426885.10333072,0
+AVNT.US,D,20220307,000000,48.869,49.0348,45.8506,45.8988,397158.36129904,0
+AVNT.US,D,20220308,000000,46.2217,47.0619,45.353,45.5671,487734.35257962,0
+AVNT.US,D,20220309,000000,46.5731,48.7708,45.7624,48.116,417850.32547285,0
+AVNT.US,D,20220310,000000,47.1296,48.0778,47.0128,47.9404,262031.99043244,0
+AVNT.US,D,20220311,000000,48.439,48.9465,47.6773,47.7843,329361.86913035,0
+AVNT.US,D,20220314,000000,48.0955,48.6746,47.3201,47.5262,417866.62638013,0
+AVNT.US,D,20220315,000000,47.8108,48.1445,47.0354,47.7029,427253.91135785,0
+AVNT.US,D,20220316,000000,48.3998,49.98,48.3998,49.8328,454205.42392575,0
+AVNT.US,D,20220317,000000,49.1262,50.7161,49.1262,50.6475,380564.03769181,0
+AVNT.US,D,20220318,000000,50.7161,50.7161,49.5286,50.2548,1114459.409857,0
+AVNT.US,D,20220321,000000,50.4708,51.0401,49.8034,50.2058,579038.79065409,0
+AVNT.US,D,20220322,000000,50.3824,51.418,49.5089,49.9407,741972.47172059,0
+AVNT.US,D,20220323,000000,49.3813,49.7837,48.7335,48.812,329120.41194132,0
+AVNT.US,D,20220324,000000,49.2046,49.2046,48.115,48.7237,359801.77585537,0
+AVNT.US,D,20220325,000000,48.6845,49.0476,48.017,48.4783,444900.66229111,0
+AVNT.US,D,20220328,000000,48.6059,48.6059,47.4134,48.0955,444204.81731175,0
+AVNT.US,D,20220329,000000,48.969,50.4659,48.8513,49.8819,658271.38808379,0
+AVNT.US,D,20220330,000000,49.8721,49.9407,48.39,48.4783,466389.33330804,0
+AVNT.US,D,20220331,000000,48.2819,48.8611,46.9961,47.114,694350.38991968,0
+AVNT.US,D,20220401,000000,48.066,48.1544,47.1238,47.7912,561710.92621942,0
+AVNT.US,D,20220404,000000,47.752,48.017,47.212,47.6047,454991.94270182,0
+AVNT.US,D,20220405,000000,47.5654,47.8697,46.6722,46.7115,345138.09095367,0
+AVNT.US,D,20220406,000000,46.2011,46.6134,44.984,45.1901,543202.26481393,0
+AVNT.US,D,20220407,000000,45.2785,45.3373,43.9092,45.0528,494085.59357713,0
+AVNT.US,D,20220408,000000,45.2491,45.7005,44.4343,44.503,324577.55284477,0
+AVNT.US,D,20220411,000000,44.4246,45.9361,44.4147,45.1509,372293.36486251,0
+AVNT.US,D,20220412,000000,45.6122,46.4563,45.1116,45.2883,273371.3090565,0
+AVNT.US,D,20220413,000000,45.4159,46.2894,45.4159,46.1521,250693.69061509,0
+AVNT.US,D,20220414,000000,46.3582,46.8588,45.6613,45.6907,269985.81437655,0
+AVNT.US,D,20220418,000000,45.3079,46.3679,45.3079,45.8576,246336.25433881,0
+AVNT.US,D,20220419,000000,46.0441,47.3986,46.0441,46.9961,370125.34419477,0
+AVNT.US,D,20220420,000000,47.5557,52.8265,47.5557,52.7676,1206548.3290942,0
+AVNT.US,D,20220421,000000,53.7492,53.7589,51.6044,52.159,651864.11271751,0
+AVNT.US,D,20220422,000000,51.2267,51.5897,49.8524,50.6279,677060.2213331,0
+AVNT.US,D,20220425,000000,50.1665,50.8733,48.6942,50.7849,608679.95292257,0
+AVNT.US,D,20220426,000000,50.4217,51.7076,48.9995,49.1752,594510.38927268,0
+AVNT.US,D,20220427,000000,49.2438,49.8328,48.2427,49.1065,450942.18605038,0
+AVNT.US,D,20220428,000000,49.7935,49.8819,48.066,49.4794,328092.43597621,0
+AVNT.US,D,20220429,000000,49.3518,49.931,48.017,48.3311,500848.43248337,0
+AVNT.US,D,20220502,000000,48.3605,49.1948,47.3593,48.2232,436806.24302174,0
+AVNT.US,D,20220503,000000,48.0366,49.4157,48.0268,48.9789,281055.14922384,0
+AVNT.US,D,20220504,000000,49.1457,51.0891,48.8218,50.9419,337105.81889328,0
+AVNT.US,D,20220505,000000,50.1861,50.6867,48.3016,48.9986,340811.21887852,0
+AVNT.US,D,20220506,000000,48.4684,48.6599,47.1533,47.8502,410222.51967426,0
+AVNT.US,D,20220509,000000,46.849,47.8942,46.6821,46.8293,320940.41290874,0
+AVNT.US,D,20220510,000000,47.4771,48.0071,45.1214,45.8085,376072.11893049,0
+AVNT.US,D,20220511,000000,45.7987,47.1041,44.8367,44.9349,598328.87680214,0
+AVNT.US,D,20220512,000000,44.6601,45.5728,43.973,45.2,529064.28417188,0
+AVNT.US,D,20220513,000000,45.6907,46.9569,45.6269,46.0637,301018.66660375,0
+AVNT.US,D,20220516,000000,45.0919,46.1618,44.8469,45.6122,290956.93158748,0
+AVNT.US,D,20220517,000000,46.6624,47.5262,46.3287,47.3397,245380.61364974,0
+AVNT.US,D,20220518,000000,47.0747,47.7421,46.0735,46.3385,461159.79849248,0
+AVNT.US,D,20220519,000000,45.9361,46.9569,45.7397,46.0834,397524.11290606,0
+AVNT.US,D,20220520,000000,46.5348,46.5348,44.9153,45.7889,339810.75069443,0
+AVNT.US,D,20220523,000000,46.3385,47.0354,45.9508,46.8195,424136.36284127,0
+AVNT.US,D,20220524,000000,46.9372,46.9372,45.3373,46.0637,480319.47738232,0
+AVNT.US,D,20220525,000000,45.7987,47.4771,45.7497,47.2219,407858.88811921,0
+AVNT.US,D,20220526,000000,47.6047,48.9298,47.1827,47.9875,492044.92374749,0
+AVNT.US,D,20220527,000000,48.5863,48.8513,48.2035,48.8022,326920.80826573,0
+AVNT.US,D,20220531,000000,48.2329,48.7432,47.7029,48.2918,367190.16207833,0
+AVNT.US,D,20220601,000000,48.3212,48.4875,47.0354,47.7814,231977.19264183,0
+AVNT.US,D,20220602,000000,48.1544,50.2745,48.1004,50.2352,259683.64097795,0
+AVNT.US,D,20220603,000000,49.8328,50.2941,49.558,49.9506,267175.94548481,0
+AVNT.US,D,20220606,000000,50.5592,50.834,49.8034,50.4512,368354.65814188,0
+AVNT.US,D,20220607,000000,50.1371,51.4033,49.931,51.3542,281992.45139223,0
+AVNT.US,D,20220608,000000,50.5101,50.991,49.4991,49.7347,220112.16975811,0
+AVNT.US,D,20220609,000000,49.3028,49.611,49.028,49.342,252107.79432131,0
+AVNT.US,D,20220610,000000,48.0563,48.3311,45.9165,46.2894,305706.19625238,0
+AVNT.US,D,20220613,000000,44.7779,44.8761,43.5215,44.0908,401165.32806889,0
+AVNT.US,D,20220614,000000,43.7571,44.3853,43.1029,43.6295,341581.43674732,0
+AVNT.US,D,20220615,000000,44.3558,44.503,42.7313,43.6981,341745.46462678,0
+AVNT.US,D,20220616,000000,42.4519,42.8268,39.5803,39.7579,724522.32811887,0
+AVNT.US,D,20220617,000000,40.5473,41.1295,39.7135,40.35,759740.43231734,0
+AVNT.US,D,20220621,000000,41.248,41.396,40.2414,40.5375,526120.1505749,0
+AVNT.US,D,20220622,000000,39.7283,40.804,39.6,40.4388,535939.83318312,0
+AVNT.US,D,20220623,000000,40.1526,40.5473,39.5704,39.9849,748840.48328391,0
+AVNT.US,D,20220624,000000,40.498,42.4222,40.419,42.4124,2938272.9940506,0
+AVNT.US,D,20220627,000000,42.3433,42.3433,41.0308,41.2184,500867.65615653,0
+AVNT.US,D,20220628,000000,41.623,42.1065,40.6559,40.6559,725417.14542981,0
+AVNT.US,D,20220629,000000,40.5276,40.5276,39.1363,40.1231,585204.44105883,0
+AVNT.US,D,20220630,000000,39.4224,39.975,38.5688,39.5507,654068.89220857,0
+AVNT.US,D,20220701,000000,39.0178,40.0194,38.2284,38.7021,491491.8353628,0
+AVNT.US,D,20220705,000000,37.6364,38.4158,36.6002,37.9718,511713.89588364,0
+AVNT.US,D,20220706,000000,37.9225,38.5245,36.9801,37.7547,456045.71995826,0
+AVNT.US,D,20220707,000000,38.4652,39.4026,38.4258,39.1559,530159.49576338,0
+AVNT.US,D,20220708,000000,38.8304,38.9783,38.1199,38.6823,467640.84982443,0
+AVNT.US,D,20220711,000000,38.4158,38.7267,38.099,38.5935,289902.56784951,0
+AVNT.US,D,20220712,000000,38.2678,39.235,38.2678,38.7317,285049.47600113,0
+AVNT.US,D,20220713,000000,38.3567,38.8056,37.6856,38.7021,293929.75244032,0
+AVNT.US,D,20220714,000000,38.1199,38.6428,37.6116,38.5935,302184.77148331,0
+AVNT.US,D,20220715,000000,39.4422,39.7875,38.7021,39.7481,330624.35587102,0
+AVNT.US,D,20220718,000000,40.5276,40.6066,39.8072,40.0144,294715.12437236,0
+AVNT.US,D,20220719,000000,40.6953,42.2644,40.3392,42.2249,338384.84394261,0
+AVNT.US,D,20220720,000000,42.2545,42.6098,41.6427,42.2052,267826.01618595,0
+AVNT.US,D,20220721,000000,41.6032,42.59,41.1986,42.5604,265454.69964278,0
+AVNT.US,D,20220722,000000,42.6789,43.0538,42.1361,42.4519,249678.35094881,0
+AVNT.US,D,20220725,000000,42.8565,43.2561,42.0769,43.0835,450377.86806685,0
+AVNT.US,D,20220726,000000,42.8565,43.0637,40.8927,41.0112,570224.6115114,0
+AVNT.US,D,20220727,000000,40.9421,42.9848,40.8532,42.6492,511937.85355716,0
+AVNT.US,D,20220728,000000,43.2413,43.2413,42.1657,42.5111,451102.4370106,0
+AVNT.US,D,20220729,000000,42.442,42.8268,42.0967,42.5802,351331.826915,0
+AVNT.US,D,20220801,000000,41.9684,42.6492,41.4354,42.363,340520.04221459,0
+AVNT.US,D,20220802,000000,41.9289,42.4262,41.3862,41.4947,283627.69945838,0
+AVNT.US,D,20220803,000000,41.8006,42.4716,41.3368,42.3729,258196.8496077,0
+AVNT.US,D,20220804,000000,42.2644,42.6591,41.9417,42.5604,419387.59832054,0
+AVNT.US,D,20220805,000000,41.998,43.3894,41.998,42.9748,430493.264131,0
+AVNT.US,D,20220808,000000,43.4288,44.1492,43.2512,43.4683,490245.37410294,0
+AVNT.US,D,20220809,000000,43.4485,43.7051,42.7775,43.4879,457122.94623407,0
+AVNT.US,D,20220810,000000,44.5438,45.4912,44.5291,45.1556,531669.43663915,0
+AVNT.US,D,20220811,000000,45.4715,45.7872,44.2577,44.3762,594388.73243945,0
+AVNT.US,D,20220812,000000,45.205,48.3036,44.9435,48.3036,956898.17536771,0
+AVNT.US,D,20220815,000000,47.6423,49.0733,47.6423,48.57,447727.87116072,0
+AVNT.US,D,20220816,000000,48.2838,49.0141,47.9976,48.8759,357535.75848646,0
+AVNT.US,D,20220817,000000,47.968,48.1506,47.0207,47.0405,307135.14811293,0
+AVNT.US,D,20220818,000000,47.2575,47.5438,47.0405,47.3858,255347.21622336,0
+AVNT.US,D,20220819,000000,47.1292,47.1292,46.4977,47.0109,276485.37510103,0
+AVNT.US,D,20220822,000000,45.8859,46.0734,45.0767,45.1656,681014.74985072,0
+AVNT.US,D,20220823,000000,44.909,45.8374,44.909,45.58,328918.83204959,0
+AVNT.US,D,20220824,000000,45.5602,45.7774,45.1063,45.2839,285642.30513693,0
+AVNT.US,D,20220825,000000,45.5504,46.4681,45.3728,46.4681,229498.85251978,0
+AVNT.US,D,20220826,000000,46.1524,46.3793,44.3564,44.4057,206484.92145347,0
+AVNT.US,D,20220829,000000,43.6262,44.2478,43.2265,43.7347,243197.76578065,0
+AVNT.US,D,20220830,000000,43.9716,44.2182,43.2659,43.6064,251322.05839882,0
+AVNT.US,D,20220831,000000,43.9716,43.9716,43.0144,43.2512,320941.47998645,0
+AVNT.US,D,20220901,000000,42.8663,42.8663,41.84,42.6985,358392.06723816,0
+AVNT.US,D,20220902,000000,43.1722,43.7347,42.0176,42.1854,522661.47392456,0
+AVNT.US,D,20220906,000000,42.0867,42.2891,38.9685,39.3632,1297910.7217874,0
+AVNT.US,D,20220907,000000,39.5211,41.2973,39.2843,41.2282,486008.41920253,0
+AVNT.US,D,20220908,000000,40.5473,41.84,40.0977,41.8104,539676.17681329,0
+AVNT.US,D,20220909,000000,42.0967,42.9453,41.8598,42.7676,414232.51829702,0
+AVNT.US,D,20220912,000000,42.7874,43.6656,42.5012,42.6591,421750.8077986,0
+AVNT.US,D,20220913,000000,41.021,41.5934,39.9948,40.054,448578.09961358,0
+AVNT.US,D,20220914,000000,39.7185,39.7381,37.804,38.3073,729696.66242202,0
+AVNT.US,D,20220915,000000,37.9668,38.6916,37.6491,37.7682,676912.48215965,0
+AVNT.US,D,20220916,000000,37.0931,37.1129,35.4102,36.5172,2221858.9936919,0
+AVNT.US,D,20220919,000000,36.0903,37.6193,35.9016,37.6094,580660.77186929,0
+AVNT.US,D,20220920,000000,36.9044,36.9431,35.8619,36.4676,462482.39742693,0
+AVNT.US,D,20220921,000000,37.0236,37.0236,35.157,35.2166,842708.07759942,0
+AVNT.US,D,20220922,000000,35.3854,35.3854,34.6407,35.0379,521788.13185953,0
+AVNT.US,D,20220923,000000,34.3031,34.5067,33.1117,33.7471,582438.47339562,0
+AVNT.US,D,20220926,000000,33.4592,33.8464,32.516,32.6947,657251.00255877,0
+AVNT.US,D,20220927,000000,32.6451,33.0472,30.5899,30.8182,1242165.1645389,0
+AVNT.US,D,20220928,000000,30.2324,31.8607,29.9147,31.3345,1232303.7052504,0
+AVNT.US,D,20220929,000000,30.6296,30.7686,29.5871,30.4012,1498355.6235973,0
+AVNT.US,D,20220930,000000,30.6097,31.0168,29.9842,30.0835,882810.6067623,0
+AVNT.US,D,20221003,000000,30.9076,32.5656,30.7984,32.1486,771560.73588915,0
+AVNT.US,D,20221004,000000,32.8734,33.6975,32.8734,33.6578,786568.96843526,0
+AVNT.US,D,20221005,000000,32.5855,33.1911,32.3075,32.8039,522806.40735139,0
+AVNT.US,D,20221006,000000,32.4266,33.1316,31.8011,32.1387,536661.40009713,0
+AVNT.US,D,20221007,000000,31.5331,31.9104,30.3615,30.4608,519986.25762123,0
+AVNT.US,D,20221010,000000,30.5998,30.7735,29.9743,30.2523,656016.17985549,0
+AVNT.US,D,20221011,000000,29.9942,30.7884,29.6864,30.0537,887234.21305332,0
+AVNT.US,D,20221012,000000,30.0934,30.5104,29.4779,30.1232,792342.21781143,0
+AVNT.US,D,20221013,000000,29.3091,30.9374,28.8138,30.57,1226001.6777998,0
+AVNT.US,D,20221014,000000,31.4139,31.7912,30.6594,31.2054,819648.3175737,0
+AVNT.US,D,20221017,000000,32.4862,33.0919,31.9898,32.7741,743581.82897696,0
+AVNT.US,D,20221018,000000,33.5386,34.5911,33.3103,33.6677,624497.98503196,0
+AVNT.US,D,20221019,000000,33.1316,33.5684,32.3969,32.655,451731.58377703,0
+AVNT.US,D,20221020,000000,32.6252,33.6479,31.6621,31.9997,538606.29621461,0
+AVNT.US,D,20221021,000000,32.4167,32.9678,31.9401,32.8337,399707.87882623,0
+AVNT.US,D,20221024,000000,33.1216,33.2477,32.3274,32.7543,396695.35459662,0
+AVNT.US,D,20221025,000000,32.4664,34.0549,32.4316,33.7471,643573.27636749,0
+AVNT.US,D,20221026,000000,34.0152,34.4024,33.5039,33.9358,414884.31315982,0
+AVNT.US,D,20221027,000000,34.2436,34.6109,33.8464,33.9259,371042.06401549,0
+AVNT.US,D,20221028,000000,33.906,34.5414,33.6578,34.3726,550997.83268966,0
+AVNT.US,D,20221031,000000,34.2237,34.4223,33.7968,34.2436,519404.09814121,0
+AVNT.US,D,20221101,000000,34.7499,35.2563,34.2436,34.74,490448.2107868,0
+AVNT.US,D,20221102,000000,32.238,32.238,27.9687,28.1872,1945450.0754609,0
+AVNT.US,D,20221103,000000,27.6113,28.4949,27.4524,27.8794,1517172.0654755,0
+AVNT.US,D,20221104,000000,28.4949,29.5176,28.0779,28.5148,1304944.7191213,0
+AVNT.US,D,20221107,000000,28.7928,29.1304,28.0432,29.1105,1055036.1435868,0
+AVNT.US,D,20221108,000000,29.4282,29.8154,28.7928,29.1204,638899.88538609,0
+AVNT.US,D,20221109,000000,28.7332,29.2098,28.4056,28.8027,669805.70483964,0
+AVNT.US,D,20221110,000000,30.4509,31.9799,30.1629,31.9699,1035907.4708457,0
+AVNT.US,D,20221111,000000,32.0593,33.8663,32.0196,33.2606,1019664.4155963,0
+AVNT.US,D,20221114,000000,32.8039,34.1443,32.2678,33.35,1230746.5797208,0
+AVNT.US,D,20221115,000000,33.767,34.6109,32.7444,33.1713,640673.55812709,0
+AVNT.US,D,20221116,000000,32.9131,33.0323,32.238,32.655,633446.92444356,0
+AVNT.US,D,20221117,000000,32.0692,32.1387,31.0764,31.8011,704095.70396939,0
+AVNT.US,D,20221118,000000,32.4763,32.4763,31.677,32.3075,352772.52974571,0
+AVNT.US,D,20221121,000000,31.96,32.1685,31.3742,31.543,379021.07335918,0
+AVNT.US,D,20221122,000000,31.9401,33.0819,31.5926,33.0621,686051.78167803,0
+AVNT.US,D,20221123,000000,33.0621,34.2138,32.9479,33.6578,497247.79322548,0
+AVNT.US,D,20221125,000000,33.5883,34.0549,33.2408,33.6578,209920.86675346,0
+AVNT.US,D,20221128,000000,33.072,33.2507,32.3174,32.4961,425633.11241706,0
+AVNT.US,D,20221129,000000,32.5458,33.0919,32.2082,33.0819,414440.13957732,0
+AVNT.US,D,20221130,000000,33.1018,34.3925,32.3571,34.3627,723998.91069,0
+AVNT.US,D,20221201,000000,34.7797,35.023,34.2585,34.9088,540168.45772585,0
+AVNT.US,D,20221202,000000,34.3329,35.6187,34.2237,35.3854,740871.46364701,0
+AVNT.US,D,20221205,000000,34.8591,35.1669,33.7273,34.3826,676203.41594178,0
+AVNT.US,D,20221206,000000,34.601,34.7499,33.1316,33.4791,607616.36730795,0
+AVNT.US,D,20221207,000000,33.489,33.9358,33.2011,33.489,431992.55005857,0
+AVNT.US,D,20221208,000000,33.8365,34.2734,33.2011,33.6379,471615.65376732,0
+AVNT.US,D,20221209,000000,33.3301,34.457,33.3301,34.0549,571911.25733146,0
+AVNT.US,D,20221212,000000,34.0649,34.6308,33.5189,34.4521,636860.31281338,0
+AVNT.US,D,20221213,000000,36.0605,36.3484,34.3826,35.0081,801256.91254773,0
+AVNT.US,D,20221214,000000,34.6804,35.1074,34.184,34.462,566250.8139445,0
+AVNT.US,D,20221215,000000,33.98,34.09,33.25,33.35,511277,0
+AVNT.US,D,20221216,000000,32.84,33.69,32.64,33.47,2172241,0
+AVNT.US,D,20221219,000000,33.38,33.67,32.53,32.59,495970,0
+AVNT.US,D,20221220,000000,32.71,33.55,32.71,33.24,454856,0
+AVNT.US,D,20221221,000000,33.61,34.635,33.61,34.32,459030,0
+AVNT.US,D,20221222,000000,33.88,34.22,32.44,32.93,678431,0
+AVNT.US,D,20221223,000000,32.91,33.8,32.88,33.72,250836,0
+AVNT.US,D,20221227,000000,33.85,34.23,33.45,33.79,353087,0
+AVNT.US,D,20221228,000000,33.98,34.2,32.76,32.77,559073,0
+AVNT.US,D,20221229,000000,33.27,34.39,33.03,34.07,436575,0
+AVNT.US,D,20221230,000000,33.7,34.04,33.28,33.76,417836,0
+AVNT.US,D,20230103,000000,34.32,34.81,33.57,33.97,628354,0
+AVNT.US,D,20230104,000000,34.63,36.07,34.38,35.65,668565,0
+AVNT.US,D,20230105,000000,35.33,36.075,34.99,35.95,765829,0
+AVNT.US,D,20230106,000000,36.56,38.045,36.56,37.87,611286,0
+AVNT.US,D,20230109,000000,38.24,38.52,37.59,37.84,804038,0
+AVNT.US,D,20230110,000000,37.53,38.47,37.38,38.47,433587,0
+AVNT.US,D,20230111,000000,39.17,39.39,38.36,38.54,378101,0
+AVNT.US,D,20230112,000000,38.74,38.81,38.05,38.13,854908,0
+AVNT.US,D,20230113,000000,37.7,38.59,37.7,38.59,345476,0
+AVNT.US,D,20230117,000000,38.67,38.74,37.65,38.17,290821,0
+AVNT.US,D,20230118,000000,38.46,38.74,37.68,37.86,274223,0
+AVNT.US,D,20230119,000000,37.48,37.665,36.9,37.27,513899,0
+AVNT.US,D,20230120,000000,37.51,38.629,37.01,38.59,318557,0
+AVNT.US,D,20230123,000000,38.43,39.47,38.13,39.38,407440,0
+AVNT.US,D,20230124,000000,39.215,39.4,38.88,39.18,323011,0
+AVNT.US,D,20230125,000000,38.63,39.28,38.18,39.08,298584,0
+AVNT.US,D,20230126,000000,39.42,39.68,38.89,39.58,269076,0
+AVNT.US,D,20230127,000000,39.18,39.95,39.14,39.84,183952,0
+AVNT.US,D,20230130,000000,39.29,40.035,39.29,39.52,295229,0
+AVNT.US,D,20230131,000000,39.47,40.59,39.47,40.52,463569,0
+AVNT.US,D,20230201,000000,40.45,41.75,40.16,41.15,306260,0
+AVNT.US,D,20230202,000000,41.58,42.61,41.58,42.6,436276,0
+AVNT.US,D,20230203,000000,41.91,42.25,41.15,41.39,505388,0
+AVNT.US,D,20230206,000000,40.97,41.235,40.15,40.42,358248,0
+AVNT.US,D,20230207,000000,40.04,41.01,39.69,40.9,356906,0
+AVNT.US,D,20230208,000000,40.35,40.74,39.59,39.78,314074,0
+AVNT.US,D,20230209,000000,40.11,40.23,38,38.26,346628,0
+AVNT.US,D,20230210,000000,38.02,38.13,37.46,37.88,464513,0
+AVNT.US,D,20230213,000000,38.02,38.91,37.64,38.89,494632,0
+AVNT.US,D,20230214,000000,38.5,39.76,38.25,38.66,1137376,0
+AVNT.US,D,20230215,000000,42.28,43.7,40.5226,42.42,998536,0
+AVNT.US,D,20230216,000000,42.78,42.98,41.69,42.07,815098,0
+AVNT.US,D,20230217,000000,42.34,43.22,42.01,42.93,612077,0
+AVNT.US,D,20230221,000000,42.33,42.37,40.965,41.27,503208,0
+AVNT.US,D,20230222,000000,41.34,42.47,41.34,41.98,551039,0
+AVNT.US,D,20230223,000000,42.31,42.51,41.285,42.06,361797,0
+AVNT.US,D,20230224,000000,41.17,42.75,40.78,42.75,540707,0
+AVNT.US,D,20230227,000000,43.18,43.51,42.84,43.26,489285,0
+AVNT.US,D,20230228,000000,43.07,44.05,43.06,43.63,565148,0
+AVNT.US,D,20230301,000000,43.55,44.325,43.44,43.86,495424,0
+AVNT.US,D,20230302,000000,43.3,44.075,43.13,43.97,311121,0
+AVNT.US,D,20230303,000000,44.37,44.74,43.47,44.41,409849,0
+AVNT.US,D,20230306,000000,44.26,44.33,42.49,42.89,375220,0
+AVNT.US,D,20230307,000000,42.92,43.02,41.85,41.91,286947,0
+AVNT.US,D,20230308,000000,42.02,42.59,41.59,42.15,318600,0
+AVNT.US,D,20230309,000000,42.29,42.525,40.81,40.94,373595,0
+AVNT.US,D,20230310,000000,40.7,40.775,39.22,39.63,628062,0
+AVNT.US,D,20230313,000000,38.25,39.0673,37.7,38.6,589557,0
+AVNT.US,D,20230314,000000,40.09,40.86,39.28,39.92,791507,0
+AVNT.US,D,20230315,000000,38.34,38.705,36.83,37.91,748139,0
+AVNT.US,D,20230316,000000,37.35,38.98,37.25,38.71,563807,0
+AVNT.US,D,20230317,000000,38.44,38.68,37.43,38.02,1896025,0
+AVNT.US,D,20230320,000000,38.7,39.21,38.25,38.72,483511,0
+AVNT.US,D,20230321,000000,39.79,40.02,38.94,39.44,450366,0
+AVNT.US,D,20230322,000000,39.56,39.74,38.1,38.12,538381,0
+AVNT.US,D,20230323,000000,38.25,39.07,37.6,38.01,411270,0
+AVNT.US,D,20230324,000000,37.53,38.7,37.03,38.68,437342,0
+AVNT.US,D,20230327,000000,39.34,39.395,38.63,38.79,280235,0
+AVNT.US,D,20230328,000000,38.73,39.64,38.52,39.45,479483,0
+AVNT.US,D,20230329,000000,40.06,40.29,39.495,40.15,619268,0
+AVNT.US,D,20230330,000000,40.74,41.02,40.16,40.39,370600,0
+AVNT.US,D,20230331,000000,40.54,41.2,40.5,41.16,532748,0
+AVNT.US,D,20230403,000000,41.07,41.79,40.55,40.99,455403,0
+AVNT.US,D,20230404,000000,40.94,40.995,39.64,39.96,451867,0
+AVNT.US,D,20230405,000000,39.22,39.91,39.1,39.66,323304,0
+AVNT.US,D,20230406,000000,39.67,40.05,39.16,39.77,392960,0
+AVNT.US,D,20230410,000000,39.51,40.61,39.51,40.28,488996,0
+AVNT.US,D,20230411,000000,40.56,41.23,39.925,40.59,545916,0
+AVNT.US,D,20230412,000000,41.43,41.5,40.05,40.14,369848,0
+AVNT.US,D,20230413,000000,40.03,40.829,39.74,40.62,431890,0
+AVNT.US,D,20230414,000000,40.75,41.18,39.79,40.31,330665,0
+AVNT.US,D,20230417,000000,40.38,40.7,40.14,40.66,216917,0
+AVNT.US,D,20230418,000000,40.97,41.27,40.09,40.43,406108,0
+AVNT.US,D,20230419,000000,40.11,40.42,39.82,40.3,431996,0
+AVNT.US,D,20230420,000000,39.82,40.06,39.13,39.46,280142,0
+AVNT.US,D,20230421,000000,39.55,39.55,38.58,39.08,255627,0
+AVNT.US,D,20230424,000000,39.23,39.64,39.12,39.4,170222,0
+AVNT.US,D,20230425,000000,38.64,38.805,37.56,37.58,273278,0
+AVNT.US,D,20230426,000000,36.98,37.76,36.98,37.12,298477,0
+AVNT.US,D,20230427,000000,37.39,37.9,36.93,37.88,228669,0
+AVNT.US,D,20230428,000000,37.89,38.985,37.89,38.51,451721,0
+AVNT.US,D,20230501,000000,38.56,39.37,38.48,38.76,428951,0
+AVNT.US,D,20230502,000000,38.45,38.5,37.195,38.14,524426,0
+AVNT.US,D,20230503,000000,38.19,39.42,37.63,37.86,606928,0
+AVNT.US,D,20230504,000000,36.69,37.4,35.83,37,513861,0
+AVNT.US,D,20230505,000000,37.75,38.685,37.68,38.49,413409,0
+AVNT.US,D,20230508,000000,38.81,39.045,38.25,38.75,297100,0
+AVNT.US,D,20230509,000000,38.61,38.795,37.97,38.21,402694,0
+AVNT.US,D,20230510,000000,39.02,39.17,37.935,38.72,513806,0
+AVNT.US,D,20230511,000000,38.21,38.81,38.17,38.63,410001,0
+AVNT.US,D,20230512,000000,38.84,38.94,38.17,38.62,346086,0
+AVNT.US,D,20230515,000000,38.83,39.71,38.645,39.41,283572,0
+AVNT.US,D,20230516,000000,39.2,39.2,38.59,38.73,355740,0
+AVNT.US,D,20230517,000000,39,39.65,38.47,39.5,482151,0
+AVNT.US,D,20230518,000000,39.28,39.63,38.99,39.48,335488,0
+AVNT.US,D,20230519,000000,39.64,39.66,38.8,38.95,385770,0
+AVNT.US,D,20230522,000000,39.18,39.78,38.775,39.28,254052,0
+AVNT.US,D,20230523,000000,38.9,39.94,38.65,38.9,238392,0
+AVNT.US,D,20230524,000000,38.46,38.72,38.12,38.51,358251,0
+AVNT.US,D,20230525,000000,38.39,38.59,37.32,37.73,316296,0
+AVNT.US,D,20230526,000000,37.88,38.18,37.57,38.05,234827,0
+AVNT.US,D,20230530,000000,38.02,38.48,37.25,37.6,368976,0
+AVNT.US,D,20230531,000000,37.52,37.67,36.28,36.5,567492,0
+AVNT.US,D,20230601,000000,36.49,37.3,36.27,36.76,340126,0
+AVNT.US,D,20230602,000000,37.83,39.515,37.56,39.44,386878,0
+AVNT.US,D,20230605,000000,39.08,39.2,38.055,38.87,408755,0
+AVNT.US,D,20230606,000000,38.85,40.69,38.78,40.07,595762,0
+AVNT.US,D,20230607,000000,40.17,40.99,40.105,40.54,485437,0
+AVNT.US,D,20230608,000000,40.54,40.54,39.34,39.8,664137,0
+AVNT.US,D,20230609,000000,39.58,39.58,38.93,39.26,382193,0
+AVNT.US,D,20230612,000000,39.23,39.91,38.91,39.39,383827,0
+AVNT.US,D,20230613,000000,39.5,40.53,39.44,40.42,457070,0
+AVNT.US,D,20230614,000000,40.63,40.91,39.56,39.95,632978,0
+AVNT.US,D,20230615,000000,39.37,40.41,39.2,40.25,448207,0
+AVNT.US,D,20230616,000000,40.22,40.57,39.48,40.15,1028073,0
+AVNT.US,D,20230620,000000,39.48,39.75,38.88,39.7,514337,0
+AVNT.US,D,20230621,000000,39.5,39.93,39.005,39.14,460577,0
+AVNT.US,D,20230622,000000,38.94,39.04,38.37,38.81,400380,0
+AVNT.US,D,20230623,000000,37.95,38.85,37.95,38.64,2594059,0
+AVNT.US,D,20230626,000000,38.51,39.58,38.51,39.28,444690,0
+AVNT.US,D,20230627,000000,39.21,39.9,38.84,39.42,328178,0
+AVNT.US,D,20230628,000000,39.43,39.68,39.04,39.64,264999,0
+AVNT.US,D,20230629,000000,39.5,40.61,39.5,40.39,569651,0
+AVNT.US,D,20230630,000000,40.77,41,40.15,40.9,563853,0
+AVNT.US,D,20230703,000000,40.48,41.33,40.35,41.1,316655,0
+AVNT.US,D,20230705,000000,40.61,40.625,39.26,39.27,411644,0
+AVNT.US,D,20230706,000000,38.67,38.85,37.86,38.71,552664,0
+AVNT.US,D,20230707,000000,38.91,40.515,38.91,40.24,575722,0
+AVNT.US,D,20230710,000000,40.13,40.99,40.13,40.32,501766,0
+AVNT.US,D,20230711,000000,40.65,40.85,39.98,40.23,530906,0
+AVNT.US,D,20230712,000000,40.92,41.24,40.6,40.92,582689,0
+AVNT.US,D,20230713,000000,41.06,41.42,40.69,41.38,484275,0
+AVNT.US,D,20230714,000000,41.27,41.27,40.12,40.34,746770,0
+AVNT.US,D,20230717,000000,40.2,40.5,40.02,40.25,394440,0
+AVNT.US,D,20230718,000000,40.26,40.98,40.26,40.6,693556,0
+AVNT.US,D,20230719,000000,40.62,41.48,40.55,41.42,565721,0
+AVNT.US,D,20230720,000000,41.82,41.82,40.67,41.09,650035,0
+AVNT.US,D,20230721,000000,41.15,41.18,40.38,40.93,484428,0
+AVNT.US,D,20230724,000000,40.87,41.255,40.4,40.88,525674,0
+AVNT.US,D,20230725,000000,40.98,42.4,40.98,41.74,626999,0
+AVNT.US,D,20230726,000000,41.43,42.26,41.41,41.86,718933,0
+AVNT.US,D,20230727,000000,41.12,41.62,39.62,40,1333597,0
+AVNT.US,D,20230728,000000,40.64,40.76,39.97,40.13,761070,0
+AVNT.US,D,20230731,000000,40.14,40.955,39.78,40.53,519519,0
+AVNT.US,D,20230801,000000,40.02,40.83,39.99,40.8,379771,0
+AVNT.US,D,20230802,000000,40.09,40.42,39.69,40.13,300745,0
+AVNT.US,D,20230803,000000,39.87,40.08,39.24,39.26,333289,0
+AVNT.US,D,20230804,000000,39.28,40.01,39.03,39.19,310241,0
+AVNT.US,D,20230807,000000,39.36,39.81,38.94,39.81,285272,0
+AVNT.US,D,20230808,000000,39.03,39.47,38.51,39.39,409801,0
+AVNT.US,D,20230809,000000,39.43,39.43,38.8,39,310589,0
+AVNT.US,D,20230810,000000,39.13,39.42,38.51,38.91,429455,0
+AVNT.US,D,20230811,000000,38.82,39.24,38.66,38.78,387458,0
+AVNT.US,D,20230814,000000,38.42,38.42,37.92,38.32,270132,0
+AVNT.US,D,20230815,000000,37.8,37.86,37.29,37.34,251544,0
+AVNT.US,D,20230816,000000,37.2,37.43,36.58,36.59,326424,0
+AVNT.US,D,20230817,000000,36.76,37.42,36.725,37.07,366908,0
+AVNT.US,D,20230818,000000,36.74,37.315,36.53,36.85,368569,0
+AVNT.US,D,20230821,000000,36.88,36.94,36.365,36.72,321988,0
+AVNT.US,D,20230822,000000,36.95,37.5,36.79,37.4,334974,0
+AVNT.US,D,20230823,000000,37.46,37.57,37.14,37.44,254195,0
+AVNT.US,D,20230824,000000,37.19,37.735,36.93,36.96,308092,0
+AVNT.US,D,20230825,000000,37.4,38.11,37.16,37.74,335915,0
+AVNT.US,D,20230828,000000,37.79,38.75,37.79,38.59,381408,0
+AVNT.US,D,20230829,000000,38.48,39.76,38.38,39.69,345034,0
+AVNT.US,D,20230830,000000,39.61,40.4,39.61,40.08,398083,0
+AVNT.US,D,20230831,000000,40.13,40.7785,40.07,40.11,371564,0
+AVNT.US,D,20230901,000000,40.3,40.97,40.18,40.48,415025,0
+AVNT.US,D,20230905,000000,40.33,40.42,39.12,39.22,354541,0
+AVNT.US,D,20230906,000000,39.23,39.68,38.59,39.07,330796,0
+AVNT.US,D,20230907,000000,38.83,39.09,37.76,38.06,438170,0
+AVNT.US,D,20230908,000000,38.1,38.305,37.33,37.63,318780,0
+AVNT.US,D,20230911,000000,37.97,38.16,37.55,37.89,405367,0
+AVNT.US,D,20230912,000000,37.7,38.03,37.59,37.75,279337,0
+AVNT.US,D,20230913,000000,37.84,37.935,36.98,37.02,380424,0
+AVNT.US,D,20230914,000000,37.36,38.145,37.03,38.03,415273,0
+AVNT.US,D,20230915,000000,37.85,38.46,37.81,38.31,1450502,0
+AVNT.US,D,20230918,000000,38.24,38.24,37.49,37.49,303554,0
+AVNT.US,D,20230919,000000,37.43,37.925,37.03,37.17,309779,0
+AVNT.US,D,20230920,000000,37.47,37.79,36.57,36.58,258532,0
+AVNT.US,D,20230921,000000,36.24,36.29,35.52,35.75,343764,0
+AVNT.US,D,20230922,000000,35.75,36.08,35.38,35.43,298713,0
+AVNT.US,D,20230925,000000,35.21,35.92,35.04,35.73,282646,0
+AVNT.US,D,20230926,000000,35.35,35.61,34.59,34.65,315083,0
+AVNT.US,D,20230927,000000,34.86,35.36,34.56,35.07,341350,0
+AVNT.US,D,20230928,000000,35.2,35.75,35.15,35.57,323604,0
+AVNT.US,D,20230929,000000,35.9,36.04,35.07,35.32,327975,0
+AVNT.US,D,20231002,000000,35.03,35.12,34.35,34.79,455827,0
+AVNT.US,D,20231003,000000,34.27,35.02,34.205,34.49,525031,0
+AVNT.US,D,20231004,000000,34.64,34.9,34.28,34.57,498830,0
+AVNT.US,D,20231005,000000,34.43,34.6,33.44,33.72,407646,0
+AVNT.US,D,20231006,000000,33.57,34.115,33.13,33.64,767378,0
+AVNT.US,D,20231009,000000,33.21,33.5,32.82,33.05,319554,0
+AVNT.US,D,20231010,000000,33.27,34.25,33.25,33.56,535770,0
+AVNT.US,D,20231011,000000,33.49,34.1,33.38,34.06,390270,0
+AVNT.US,D,20231012,000000,34,34,32.52,32.62,371932,0
+AVNT.US,D,20231013,000000,32.83,33.37,32.64,32.91,322512,0
+AVNT.US,D,20231016,000000,33.3,33.61,32.96,33.07,337364,0
+AVNT.US,D,20231017,000000,32.69,33.93,32.69,33.69,801651,0
+AVNT.US,D,20231018,000000,33.12,33.4117,32.36,32.39,348770,0
+AVNT.US,D,20231019,000000,32.08,32.89,31.96,32.18,474122,0
+AVNT.US,D,20231020,000000,32.48,32.56,31.93,32.03,525225,0
+AVNT.US,D,20231023,000000,31.78,32.25,31.64,31.75,555139,0
+AVNT.US,D,20231024,000000,32.01,32.26,31.73,31.98,439251,0
+AVNT.US,D,20231025,000000,31.65,31.865,31.21,31.3,383974,0
+AVNT.US,D,20231026,000000,31.65,31.84,31.29,31.52,297069,0
+AVNT.US,D,20231027,000000,31.68,31.68,31,31.18,292978,0
+AVNT.US,D,20231030,000000,31.66,31.7775,31.09,31.53,277778,0
+AVNT.US,D,20231031,000000,31.63,31.755,31.35,31.62,254110,0
+AVNT.US,D,20231101,000000,31.44,31.545,30.88,31.45,393910,0
+AVNT.US,D,20231102,000000,29.18,31.98,27.7349,31.89,1022335,0
+AVNT.US,D,20231103,000000,32.73,34.105,32.31,33.97,646143,0
+AVNT.US,D,20231106,000000,31.93,32.85,31.93,32.44,542864,0
+AVNT.US,D,20231107,000000,32.25,32.85,31.82,32.51,675129,0
+AVNT.US,D,20231108,000000,32.47,32.705,32.12,32.51,318536,0
+AVNT.US,D,20231109,000000,32.91,32.91,31.791,31.88,373375,0
+AVNT.US,D,20231110,000000,31.97,32.7625,31.72,32.65,346129,0
+AVNT.US,D,20231113,000000,31.83,32.44,31.45,32.25,494439,0
+AVNT.US,D,20231114,000000,33.57,34.38,33.35,33.86,581796,0
+AVNT.US,D,20231115,000000,34,34.82,33.89,34.4,444235,0
+AVNT.US,D,20231116,000000,34.21,34.38,33.64,34.1,525227,0
+AVNT.US,D,20231117,000000,34.48,34.75,34.15,34.72,497436,0
+AVNT.US,D,20231120,000000,36.42,36.42,34.94,35.19,445797,0
+AVNT.US,D,20231121,000000,35.01,35.265,34.44,34.46,465433,0
+AVNT.US,D,20231122,000000,34.7,34.82,34.11,34.22,366703,0
+AVNT.US,D,20231124,000000,34.12,34.71,34.04,34.42,828128,0
+AVNT.US,D,20231127,000000,34.17,34.3,33.84,34.16,374122,0
+AVNT.US,D,20231128,000000,33.98,34.46,33.8675,34.17,340211,0
+AVNT.US,D,20231129,000000,34.51,34.885,34.17,34.35,416242,0
+AVNT.US,D,20231130,000000,34.44,34.665,33.98,34.35,534802,0
+AVNT.US,D,20231201,000000,34.24,35.79,33.99,35.51,446775,0
+AVNT.US,D,20231204,000000,35.32,35.79,35.21,35.38,336036,0
+AVNT.US,D,20231205,000000,35.12,35.42,34.61,35.21,541114,0
+AVNT.US,D,20231206,000000,35.53,36.28,35.2,35.5,468016,0
+AVNT.US,D,20231207,000000,35.74,36.23,35.33,36.22,383825,0
+AVNT.US,D,20231208,000000,36.28,36.78,36.165,36.42,259051,0
+AVNT.US,D,20231211,000000,36.24,36.76,36.14,36.55,278198,0
+AVNT.US,D,20231212,000000,36.7,36.88,36.135,36.17,368942,0
+AVNT.US,D,20231213,000000,35.98,38.02,35.72,37.94,751039,0
+AVNT.US,D,20231214,000000,38.58,40.055,38.58,39.36,596439,0
+AVNT.US,D,20231215,000000,39.47,40.17,38.87,39.52,1287464,0
+AVNT.US,D,20231218,000000,39.75,39.83,39.26,39.32,547313,0
+AVNT.US,D,20231219,000000,39.8,40.75,39.64,40.61,479352,0
+AVNT.US,D,20231220,000000,40.4,41.12,39.64,39.73,431136,0
+AVNT.US,D,20231221,000000,40.52,40.52,39.67,40.41,393848,0
+AVNT.US,D,20231222,000000,40.57,41.4,40.55,41.17,346608,0
+AVNT.US,D,20231226,000000,41.2,42.34,41.08,42.07,598483,0
+AVNT.US,D,20231227,000000,41.92,42.63,41.92,42.35,671927,0
+AVNT.US,D,20231228,000000,41.94,42.57,41.94,42.31,589700,0
+AVNT.US,D,20231229,000000,42.05,42.42,41.56,41.57,614343,0
+AVNT.US,D,20240102,000000,41.23,41.66,40.87,41.12,530782,0
+AVNT.US,D,20240103,000000,40.56,40.79,39.4,39.45,599269,0
+AVNT.US,D,20240104,000000,39.31,39.66,38.76,38.77,444514,0
+AVNT.US,D,20240105,000000,38.39,39.24,38.05,38.16,686157,0
+AVNT.US,D,20240108,000000,38.11,38.615,37.82,38.55,571628,0
+AVNT.US,D,20240109,000000,37.81,38.065,37.28,37.84,656149,0
+AVNT.US,D,20240110,000000,37.54,38.16,37.48,38.11,335112,0
+AVNT.US,D,20240111,000000,37.82,37.98,37.22,37.82,317614,0
+AVNT.US,D,20240112,000000,38.43,38.54,37.31,37.45,259357,0
+AVNT.US,D,20240116,000000,36.89,37.1393,36.69,37.06,385473,0
+AVNT.US,D,20240117,000000,36.24,36.81,36.24,36.73,280980,0
+AVNT.US,D,20240118,000000,37,37,35.5,36.41,1186305,0
+AVNT.US,D,20240119,000000,36.62,36.71,35.81,36.7,380399,0
+AVNT.US,D,20240122,000000,36.88,37.39,36.77,37.36,456216,0
+AVNT.US,D,20240123,000000,37.98,38,37.235,37.39,367240,0
+AVNT.US,D,20240124,000000,37.66,37.66,36.12,36.18,512705,0
+AVNT.US,D,20240125,000000,36.95,37.19,36.22,36.85,579431,0
+AVNT.US,D,20240126,000000,37.18,37.28,36.73,36.81,272700,0
+AVNT.US,D,20240129,000000,36.81,37.32,36.39,37.31,515178,0
+AVNT.US,D,20240130,000000,36.98,37.29,36.6,36.62,628774,0
+AVNT.US,D,20240131,000000,36.77,37.15,36.08,36.21,771503,0
+AVNT.US,D,20240201,000000,36.58,36.89,35.995,36.89,403403,0
+AVNT.US,D,20240202,000000,36.17,36.8,35.69,36.65,436953,0
+AVNT.US,D,20240205,000000,35.95,36.08,35.58,35.8,491397,0
+AVNT.US,D,20240206,000000,35.85,36.56,35.76,36.08,293122,0
+AVNT.US,D,20240207,000000,36.24,36.39,35.79,36.27,281849,0
+AVNT.US,D,20240208,000000,36.22,37.03,36.01,37.01,354993,0
+AVNT.US,D,20240209,000000,36.98,37.11,36.45,36.92,406514,0
+AVNT.US,D,20240212,000000,37.1,38.02,37.1,37.64,507546,0
+AVNT.US,D,20240213,000000,36.32,36.77,35.86,36.08,717247,0
+AVNT.US,D,20240214,000000,38.89,39.23,37.33,38.87,768019,0
+AVNT.US,D,20240215,000000,39.1,39.705,38.5,39.49,730632,0
+AVNT.US,D,20240216,000000,39.09,39.6,38.83,38.9,434684,0
+AVNT.US,D,20240220,000000,38.34,38.8,38.34,38.71,443826,0
+AVNT.US,D,20240221,000000,38.71,38.94,38.41,38.93,311867,0
+AVNT.US,D,20240222,000000,38.94,39.33,38.75,39.27,359238,0
+AVNT.US,D,20240223,000000,39.25,39.4,38.92,39.17,293565,0
+AVNT.US,D,20240226,000000,38.97,39.88,38.89,39.8,326580,0
+AVNT.US,D,20240227,000000,40.21,40.34,39.99,40.12,323027,0
+AVNT.US,D,20240228,000000,39.76,40.415,39.68,39.83,263964,0
+AVNT.US,D,20240229,000000,40.38,40.73,39.99,40.48,455512,0
+AVNT.US,D,20240301,000000,40.64,40.83,40.32,40.53,242391,0
+AVNT.US,D,20240304,000000,40.53,40.77,40.41,40.47,193525,0
+AVNT.US,D,20240305,000000,40.07,40.72,39.79,40.05,267840,0
+AVNT.US,D,20240306,000000,40.61,40.73,40.015,40.32,211686,0
+AVNT.US,D,20240307,000000,40.7,41.42,40.7,41.24,231572,0
+AVNT.US,D,20240308,000000,41.66,41.9,41.22,41.34,226595,0
+AVNT.US,D,20240311,000000,41.36,41.8714,41.205,41.8,484949,0
+AVNT.US,D,20240312,000000,41.79,41.79,41.05,41.3,297794,0
+AVNT.US,D,20240313,000000,41.06,41.92,41.06,41.64,311203,0
+AVNT.US,D,20240314,000000,41.26,41.34,40.32,40.71,333644,0
+AVNT.US,D,20240315,000000,40.51,41.38,40.51,40.93,908486,0
+AVNT.US,D,20240318,000000,40.7,41.05,40.22,40.25,467033,0
+AVNT.US,D,20240319,000000,40.23,40.545,39.825,40.23,436208,0
+AVNT.US,D,20240320,000000,40.06,41.6,40,41.45,623466,0
+AVNT.US,D,20240321,000000,41.77,42.37,41.665,41.91,477626,0
+AVNT.US,D,20240322,000000,41.96,42.095,41.22,41.36,375764,0
+AVNT.US,D,20240325,000000,41.48,42.08,41.41,41.87,236044,0
+AVNT.US,D,20240326,000000,42.26,42.28,41.71,41.79,296820,0
+AVNT.US,D,20240327,000000,42.2,42.99,42.2,42.96,305494,0
+AVNT.US,D,20240328,000000,43.05,43.72,42.96,43.4,384167,0
+AVNT.US,D,20240401,000000,43.48,43.73,42.64,42.98,403170,0
+AVNT.US,D,20240402,000000,42.32,42.82,42.15,42.69,348188,0
+AVNT.US,D,20240403,000000,42.29,43.475,42.15,43.29,356028,0
+AVNT.US,D,20240404,000000,43.88,43.97,42.315,42.41,438919,0
+AVNT.US,D,20240405,000000,42.28,42.79,42.18,42.57,377114,0
+AVNT.US,D,20240408,000000,42.85,43.25,42.67,42.69,247646,0
+AVNT.US,D,20240409,000000,42.99,43.42,42.82,43.34,194883,0
+AVNT.US,D,20240410,000000,41.99,42.38,41.33,41.72,526000,0
+AVNT.US,D,20240411,000000,41.82,42.3,41.645,42.14,433368,0
+AVNT.US,D,20240412,000000,41.8,42.1,40.82,41.28,394401,0
+AVNT.US,D,20240415,000000,41.54,42.01,41.4,41.9,759764,0
+AVNT.US,D,20240416,000000,41.28,42.4,41.15,41.78,942752,0
+AVNT.US,D,20240417,000000,42.16,42.5,41.92,42.13,1111413,0
+AVNT.US,D,20240418,000000,42.55,43.1,42.1,42.36,851079,0
+AVNT.US,D,20240419,000000,42.17,42.77,42.16,42.52,615086,0
+AVNT.US,D,20240422,000000,42.67,43.47,42.25,42.94,592518,0
+AVNT.US,D,20240423,000000,42.8,43.47,42.59,43.31,372486,0
+AVNT.US,D,20240424,000000,43.13,43.5,42.63,43.26,924370,0
+AVNT.US,D,20240425,000000,42.89,43.1,42.19,42.79,563540,0
+AVNT.US,D,20240426,000000,43.13,43.85,42.75,43.22,326909,0
+AVNT.US,D,20240429,000000,43.53,43.855,43.242,43.3,459304,0
+AVNT.US,D,20240430,000000,42.92,43.2354,42.35,42.42,544498,0
+AVNT.US,D,20240501,000000,42.78,43.825,42.61,42.98,438972,0
+AVNT.US,D,20240502,000000,43.34,44.18,43.085,43.94,477118,0
+AVNT.US,D,20240503,000000,44.85,44.93,43.96,44.16,305432,0
+AVNT.US,D,20240506,000000,44.6,44.83,44.12,44.45,457744,0
+AVNT.US,D,20240507,000000,45.46,47.87,45.46,46.32,874659,0
+AVNT.US,D,20240508,000000,46.07,46.1,44.95,45.12,574713,0
+AVNT.US,D,20240509,000000,45.37,45.96,45.04,45.6,573699,0
+AVNT.US,D,20240510,000000,45.66,45.7512,45.15,45.48,337574,0
+AVNT.US,D,20240513,000000,45.81,46.26,45.45,45.53,375730,0
+AVNT.US,D,20240514,000000,46.03,46.03,45.3,45.33,379106,0
+AVNT.US,D,20240515,000000,45.59,45.805,45.18,45.77,351789,0
+AVNT.US,D,20240516,000000,45.63,45.89,45.43,45.66,427497,0
+AVNT.US,D,20240517,000000,45.84,46.355,45.71,46.06,436359,0
+AVNT.US,D,20240520,000000,45.97,46.14,45.53,45.58,334941,0
+AVNT.US,D,20240521,000000,45.35,45.695,45.1992,45.59,268578,0
+AVNT.US,D,20240522,000000,45.31,45.475,44.55,44.76,230895,0
+AVNT.US,D,20240523,000000,44.84,44.99,43.96,44.4,366698,0
+AVNT.US,D,20240524,000000,44.81,45.18,44.66,44.98,272723,0
+AVNT.US,D,20240528,000000,45.25,45.25,44.39,44.6,297515,0
+AVNT.US,D,20240529,000000,43.89,44.12,43.675,43.74,209916,0
+AVNT.US,D,20240530,000000,44.09,44.39,43.88,44.2,259942,0
+AVNT.US,D,20240531,000000,44.31,44.72,44.005,44.68,383585,0
+AVNT.US,D,20240603,000000,44.81,44.905,43.71,43.87,340838,0
+AVNT.US,D,20240604,000000,43.62,44.12,43.37,43.93,508949,0
+AVNT.US,D,20240605,000000,44.04,45,43.9,44.95,368035,0
+AVNT.US,D,20240606,000000,44.7,45.23,44.62,45.07,382781,0
+AVNT.US,D,20240607,000000,44.6,44.755,44.03,44.06,244594,0
+AVNT.US,D,20240610,000000,43.26,44.15,43.24,44.03,343404,0
+AVNT.US,D,20240611,000000,43.82,44.18,43.46,43.95,333014,0
+AVNT.US,D,20240612,000000,45.32,45.925,44.5,44.77,369271,0
+AVNT.US,D,20240613,000000,44.49,44.6,43.36,43.81,191599,0
+AVNT.US,D,20240614,000000,43.14,43.46,42.59,42.87,354210,0
+AVNT.US,D,20240617,000000,42.52,43.44,42.52,43.44,437744,0
+AVNT.US,D,20240618,000000,43.55,43.93,43.28,43.68,487034,0
+AVNT.US,D,20240620,000000,43.51,44.35,43.47,43.66,441062,0
+AVNT.US,D,20240621,000000,43.44,43.85,42.75,43.83,823624,0
+AVNT.US,D,20240624,000000,44.01,44.41,43.76,43.78,452346,0
+AVNT.US,D,20240625,000000,43.53,43.53,42.36,42.76,557207,0
+AVNT.US,D,20240626,000000,42.58,43.26,42.35,43.16,592588,0
+AVNT.US,D,20240627,000000,43.29,43.51,42.79,43.19,245151,0
+AVNT.US,D,20240628,000000,43.46,43.77,43.085,43.65,1974387,0
+AVNT.US,D,20240701,000000,43.58,43.705,42.13,42.18,468972,0
+AVNT.US,D,20240702,000000,42.36,42.465,41.92,42.3,452605,0
+AVNT.US,D,20240703,000000,42.6,43.17,42.2,42.59,223418,0
+AVNT.US,D,20240705,000000,42.2,42.36,41.68,42.01,352912,0
+AVNT.US,D,20240708,000000,42.37,42.86,42.12,42.2,333785,0
+AVNT.US,D,20240709,000000,41.98,42.24,41.48,41.57,392946,0
+AVNT.US,D,20240710,000000,41.9,42.05,41.77,41.93,566901,0
+AVNT.US,D,20240711,000000,42.96,43.94,42.53,43.57,553985,0
+AVNT.US,D,20240712,000000,44.04,44.205,43.6,43.81,529463,0
+AVNT.US,D,20240715,000000,44.06,44.79,43.635,44.26,471294,0
+AVNT.US,D,20240716,000000,44.51,46.95,44.415,46.74,706124,0
+AVNT.US,D,20240717,000000,46.42,47.3605,46.094,46.59,522798,0
+AVNT.US,D,20240718,000000,46.15,47.095,45.43,45.49,457068,0
+AVNT.US,D,20240719,000000,45.45,45.45,44.29,44.51,519453,0
+AVNT.US,D,20240722,000000,44.66,45.61,44.03,45.57,443979,0
+AVNT.US,D,20240723,000000,45.54,46.14,45.295,45.78,372042,0
+AVNT.US,D,20240724,000000,45.58,46.25,44.47,44.54,405226,0
+AVNT.US,D,20240725,000000,44.41,45.65,44.24,44.95,684315,0
+AVNT.US,D,20240726,000000,45.7,45.7,44.82,45.44,370648,0
+AVNT.US,D,20240729,000000,45.58,45.68,44.76,45.08,289764,0
+AVNT.US,D,20240730,000000,45.02,45.73,44.87,45.08,381030,0
+AVNT.US,D,20240731,000000,45.47,46.08,44.96,45.24,612899,0
+AVNT.US,D,20240801,000000,45.11,45.78,44.13,44.44,605864,0
+AVNT.US,D,20240802,000000,42.7,42.96,41.93,42.83,530948,0
+AVNT.US,D,20240805,000000,40.56,41.33,39.96,40.85,674384,0
+AVNT.US,D,20240806,000000,41.2,45.64,41.08,44.87,1162349,0
+AVNT.US,D,20240807,000000,45.98,45.98,43.21,43.43,733796,0
+AVNT.US,D,20240808,000000,44.19,45.09,44.02,44.98,449334,0
+AVNT.US,D,20240809,000000,44.98,45.37,44.52,44.72,442315,0
+AVNT.US,D,20240812,000000,44.78,44.87,44.01,44.81,458657,0
+AVNT.US,D,20240813,000000,45.19,45.5,44.65,45.27,476350,0
+AVNT.US,D,20240814,000000,45.43,45.5,44.73,44.84,331468,0
+AVNT.US,D,20240815,000000,46.2,46.57,45.71,46.23,337928,0
+AVNT.US,D,20240816,000000,46.17,46.59,45.57,46.35,279665,0
+AVNT.US,D,20240819,000000,46.42,46.725,46.18,46.69,239865,0
+AVNT.US,D,20240820,000000,46.53,46.54,45.74,45.82,331713,0
+AVNT.US,D,20240821,000000,46.07,46.8,45.9162,46.74,269318,0
+AVNT.US,D,20240822,000000,46.66,47,46.385,46.73,264693,0
+AVNT.US,D,20240823,000000,47.16,48.91,46.955,48.59,375652,0
+AVNT.US,D,20240826,000000,49,49.42,48.433,48.64,343052,0
+AVNT.US,D,20240827,000000,48.49,48.79,48.08,48.51,296149,0
+AVNT.US,D,20240828,000000,48.27,48.9,48.21,48.25,328510,0
+AVNT.US,D,20240829,000000,48.81,49.47,48.21,48.82,225305,0
+AVNT.US,D,20240830,000000,49.04,49.35,48.39,49.13,507262,0
+AVNT.US,D,20240903,000000,48.46,48.73,46.982,47.32,375552,0
+AVNT.US,D,20240904,000000,47.07,47.65,46.76,46.87,347677,0
+AVNT.US,D,20240905,000000,46.84,47.07,45.95,46.26,922103,0
+AVNT.US,D,20240906,000000,46.28,46.645,45.05,45.14,438090,0
+AVNT.US,D,20240909,000000,45.09,45.4,44.61,44.63,571123,0
+AVNT.US,D,20240910,000000,44.58,45.105,44.21,45,525123,0
+AVNT.US,D,20240911,000000,44.64,45.78,44.16,45.64,432350,0
+AVNT.US,D,20240912,000000,45.86,46.1113,45.34,45.97,322562,0
+AVNT.US,D,20240913,000000,46.42,47.16,46.2,47.12,510098,0
+AVNT.US,D,20240916,000000,47.45,47.64,46.71,47.1,376332,0
+AVNT.US,D,20240917,000000,47.51,48.3,47.36,47.6,302659,0
+AVNT.US,D,20240918,000000,47.66,48.94,47.28,47.63,423686,0
+AVNT.US,D,20240919,000000,49.13,49.13,48.35,48.97,1256530,0
+AVNT.US,D,20240920,000000,48.58,48.58,47.72,48.1,1276534,0
+AVNT.US,D,20240923,000000,48.41,49.44,48.41,48.67,552516,0
+AVNT.US,D,20240924,000000,49.18,50,48.96,49.66,378213,0
+AVNT.US,D,20240925,000000,49.78,49.825,49.2,49.38,347714,0
+AVNT.US,D,20240926,000000,50.26,51,50.12,50.82,426745,0
+AVNT.US,D,20240927,000000,51.29,51.505,50.05,50.41,420842,0
+AVNT.US,D,20240930,000000,50.375,50.375,49.65,50.32,289179,0
+AVNT.US,D,20241001,000000,50.31,50.31,49.32,49.63,314832,0
+AVNT.US,D,20241002,000000,49.4,49.88,49.13,49.28,223563,0
+AVNT.US,D,20241003,000000,48.96,48.96,48.3,48.38,265094,0
+AVNT.US,D,20241004,000000,49.39,49.45,48.65,49.14,314929,0
+AVNT.US,D,20241007,000000,48.66,48.99,48.45,48.93,272653,0
+AVNT.US,D,20241008,000000,48.83,49.045,48.065,48.25,326735,0
+AVNT.US,D,20241009,000000,48.25,49.04,48.23,48.69,387181,0
+AVNT.US,D,20241010,000000,48.55,48.57,47.85,47.97,384110,0
+AVNT.US,D,20241011,000000,48.01,48.62,48.01,48.51,336728,0
+AVNT.US,D,20241014,000000,48.67,49.83,48.26,49.8,530314,0
+AVNT.US,D,20241015,000000,49.65,50.45,49.63,49.91,370921,0
+AVNT.US,D,20241016,000000,50.35,51.4,50.27,50.94,739265,0
+AVNT.US,D,20241017,000000,51.23,51.44,50.685,51.28,508943,0
+AVNT.US,D,20241018,000000,51.01,51.115,50.3,50.35,553829,0
+AVNT.US,D,20241021,000000,50.29,50.29,48.66,48.92,412710,0
+AVNT.US,D,20241022,000000,48.65,48.65,48.12,48.33,287335,0
+AVNT.US,D,20241023,000000,47.89,48.6,47.45,47.87,379610,0
+AVNT.US,D,20241024,000000,48.12,48.12,47.25,48.06,423488,0
+AVNT.US,D,20241025,000000,48.29,48.43,47.79,48.01,364061,0
+AVNT.US,D,20241028,000000,48.44,49,48.44,48.92,308842,0
+AVNT.US,D,20241029,000000,48.15,49.01,48.15,48.96,481427,0
+AVNT.US,D,20241030,000000,48.67,49.915,48.47,48.52,669608,0
+AVNT.US,D,20241031,000000,49.5,50.96,46.24,46.61,1065707,0
+AVNT.US,D,20241101,000000,47.25,47.375,45.46,46.14,683143,0
+AVNT.US,D,20241104,000000,46.32,46.82,46.16,46.67,477281,0
+AVNT.US,D,20241105,000000,46.13,48.22,46.01,48.19,521445,0
+AVNT.US,D,20241106,000000,53.87,54.68,50.455,50.94,998977,0
+AVNT.US,D,20241107,000000,50.99,51.59,50.4,51.45,695226,0
+AVNT.US,D,20241108,000000,51.24,51.74,50.81,51.56,536413,0
+AVNT.US,D,20241111,000000,52.08,52.36,51.675,52.11,357535,0
+AVNT.US,D,20241112,000000,51.705,52.185,51,51.08,436674,0
+AVNT.US,D,20241113,000000,51.42,51.92,51.115,51.53,469226,0
+AVNT.US,D,20241114,000000,52.01,52.27,50.515,51.15,449627,0
+AVNT.US,D,20241115,000000,51.11,51.54,50.28,50.64,363407,0
+AVNT.US,D,20241118,000000,50.64,51.545,50.54,50.73,468321,0
+AVNT.US,D,20241119,000000,50.195,50.26,49.29,49.89,584804,0
+AVNT.US,D,20241120,000000,49.48,49.89,48.98,49.82,341892,0
+AVNT.US,D,20241121,000000,50.12,51.345,50.06,51.17,414457,0
+AVNT.US,D,20241122,000000,51.27,52.44,51.21,52.28,416977,0
+AVNT.US,D,20241125,000000,53.13,53.61,52.61,53.17,653828,0
+AVNT.US,D,20241126,000000,52.34,52.99,51.86,52.5,535183,0
+AVNT.US,D,20241127,000000,52.63,53.25,51.225,51.28,493051,0
+AVNT.US,D,20241129,000000,51.765,51.765,51.045,51.25,270696,0
+AVNT.US,D,20241202,000000,51.3,51.66,50.63,51.57,414476,0
+AVNT.US,D,20241203,000000,51.54,51.73,50.955,51.34,363896,0
+AVNT.US,D,20241204,000000,51.17,51.505,50.29,50.44,911723,0
+AVNT.US,D,20241205,000000,51.08,51.08,49.87,49.91,570551,0
+AVNT.US,D,20241206,000000,50.175,50.41,49.81,49.86,416086,0
+AVNT.US,D,20241209,000000,50.325,50.83,49.64,49.78,513659,0
+AVNT.US,D,20241210,000000,49.8,50.235,48.91,49.32,525427,0
+AVNT.US,D,20241211,000000,49.575,49.86,49.07,49.16,543663,0
+AVNT.US,D,20241212,000000,48.82,49.23,48.32,48.32,342254,0
+AVNT.US,D,20241213,000000,47.94,48.06,47.43,47.52,449799,0
+AVNT.US,D,20241216,000000,47.565,47.67,46.85,46.89,586686,0
+AVNT.US,D,20241217,000000,46.69,47.06,45.75,45.92,969288,0
+AVNT.US,D,20241218,000000,46.08,46.4,42.33,42.37,1086497,0
+AVNT.US,D,20241219,000000,42.63,42.895,41.49,41.69,737243,0
+AVNT.US,D,20241220,000000,41.29,42.38,41.14,41.5,1410099,0
+AVNT.US,D,20241223,000000,41.235,41.535,40.65,41,527335,0
+AVNT.US,D,20241224,000000,40.795,41.4,40.69,41.38,193969,0
+AVNT.US,D,20241226,000000,41,41.49,40.96,41.37,485651,0
+AVNT.US,D,20241227,000000,41.05,41.49,40.22,40.45,409045,0
+AVNT.US,D,20241230,000000,40.25,40.41,39.7,40.12,512320,0
+AVNT.US,D,20241231,000000,40.22,40.99,40.22,40.86,631009,0
+AVNT.US,D,20250102,000000,41.135,41.94,40.05,40.26,807385,0
+AVNT.US,D,20250103,000000,40.375,40.5,38.87,39.29,671227,0
+AVNT.US,D,20250106,000000,39.45,40.26,39.45,39.62,504910,0
+AVNT.US,D,20250107,000000,39.75,40.03,38.95,39.37,645468,0
+AVNT.US,D,20250108,000000,39.11,39.12,38.31,38.79,378023,0
+AVNT.US,D,20250110,000000,37.96,38.28,37.63,38.16,569694,0
+AVNT.US,D,20250113,000000,37.875,39.97,37.875,39.94,510743,0
+AVNT.US,D,20250114,000000,40.26,40.51,39.67,40.15,398934,0
+AVNT.US,D,20250115,000000,41.56,41.61,40.84,41.57,542327,0
+AVNT.US,D,20250116,000000,41.83,41.83,40.72,41.53,494352,0
+AVNT.US,D,20250117,000000,42.12,42.67,41.7101,42.44,462642,0
+AVNT.US,D,20250121,000000,42.45,43.21,42.22,43.18,389142,0
+AVNT.US,D,20250122,000000,42.81,43.015,42.22,42.32,301921,0
+AVNT.US,D,20250123,000000,42.245,43.1,42.0046,42.96,490378,0
+AVNT.US,D,20250124,000000,42.95,43.16,42.28,42.66,441948,0
+AVNT.US,D,20250127,000000,42.61,43.215,42.4539,43.16,494789,0
+AVNT.US,D,20250128,000000,43.055,43.185,42.56,42.77,514430,0
+AVNT.US,D,20250129,000000,42.95,43.7,42.67,42.93,543179,0
+AVNT.US,D,20250130,000000,43.18,44.13,42.9,43.85,732084,0
+AVNT.US,D,20250131,000000,43.29,43.6,42.46,42.9,692724,0
+AVNT.US,D,20250203,000000,41.72,42.42,41.17,42.3,532226,0
+AVNT.US,D,20250204,000000,42.36,43.28,42.36,43.14,436328,0
+AVNT.US,D,20250205,000000,43.12,43.38,42.47,42.7,500547,0
+AVNT.US,D,20250206,000000,42.93,43.23,42.31,42.62,606402,0
+AVNT.US,D,20250207,000000,42.58,42.75,41.99,42.1,493452,0
+AVNT.US,D,20250210,000000,42.46,42.73,41.7501,42.02,465530,0
+AVNT.US,D,20250211,000000,41.98,42.76,41.98,42.31,364005,0
+AVNT.US,D,20250212,000000,41.685,42.2365,41.43,41.74,605144,0
+AVNT.US,D,20250213,000000,42.16,44.78,42.16,42.95,1173453,0
+AVNT.US,D,20250214,000000,42.755,43.74,42.47,42.99,775739,0
+AVNT.US,D,20250218,000000,43.545,44.71,43.545,44.21,756961,0
+AVNT.US,D,20250219,000000,43.52,44.24,43.32,43.91,713464,0
+AVNT.US,D,20250220,000000,43.905,44.15,43.7775,43.98,691980,0
+AVNT.US,D,20250221,000000,44.47,44.7,42.855,43.4,1288935,0
+AVNT.US,D,20250224,000000,43.795,44.08,43.265,43.34,644604,0
+AVNT.US,D,20250225,000000,43.64,44.35,43.11,43.2,613383,0
+AVNT.US,D,20250226,000000,43.15,43.67,42.71,42.8,422478,0
+AVNT.US,D,20250227,000000,42.38,42.89,41.98,42.09,515487,0
+AVNT.US,D,20250228,000000,41.9,42.809,41.9,42.77,563727,0
+AVNT.US,D,20250303,000000,43.04,43.28,40.98,41.23,553272,0
+AVNT.US,D,20250304,000000,40.925,41.17,39.86,40.35,629497,0
+AVNT.US,D,20250305,000000,40.83,42.1,40.64,42.02,656322,0
+AVNT.US,D,20250306,000000,41.81,42.78,41.48,42.6,875149,0
+AVNT.US,D,20250307,000000,42.49,42.65,40.45,41.8,1134534,0
+AVNT.US,D,20250310,000000,41.27,42.02,40.4,40.64,830718,0
+AVNT.US,D,20250311,000000,40.785,40.8099,39.88,40.26,565813,0
+AVNT.US,D,20250312,000000,40.745,41.05,39.78,40.13,486400,0
+AVNT.US,D,20250313,000000,40.095,40.62,39.22,39.49,382409,0
+AVNT.US,D,20250314,000000,39.915,40.56,39.7029,40.29,644570,0
+AVNT.US,D,20250317,000000,40.43,41.02,40.25,40.65,595718,0
+AVNT.US,D,20250318,000000,40.315,40.535,39.865,40.19,529930,0
+AVNT.US,D,20250319,000000,40.45,40.61,39.88,40.48,706001,0
+AVNT.US,D,20250320,000000,40.1,40.41,39.61,39.65,600333,0
+AVNT.US,D,20250321,000000,39.09,39.165,37.485,38.39,1389928,0
+AVNT.US,D,20250324,000000,38.955,39.795,38.955,39.71,735751,0
+AVNT.US,D,20250325,000000,39.81,40,39.3,39.47,626070,0
+AVNT.US,D,20250326,000000,39.53,40.01,38.93,39.23,384487,0
+AVNT.US,D,20250327,000000,39,39.04,37.97,38.33,546618,0
+AVNT.US,D,20250328,000000,38.285,38.375,36.68,36.91,563830,0
+AVNT.US,D,20250331,000000,36.4,37.46,36.01,37.16,495773,0
+AVNT.US,D,20250401,000000,37.105,37.33,36.14,36.88,702782,0
+AVNT.US,D,20250402,000000,36.46,37.97,36.36,37.87,595520,0
+AVNT.US,D,20250403,000000,36.145,36.145,32.47,32.5,1407319,0
+AVNT.US,D,20250404,000000,30.92,31.1,28.96,30.43,1628914,0
+AVNT.US,D,20250407,000000,29.53,31.98,28.35,29.85,1547840,0
+AVNT.US,D,20250408,000000,31.055,31.21,28.42,28.93,1565586,0
+AVNT.US,D,20250409,000000,28.49,33.16,27.86,32.89,1543666,0
+AVNT.US,D,20250410,000000,31.35,31.36,29.57,30.53,1038124,0
+AVNT.US,D,20250411,000000,30.24,31.46,29.72,31.13,710526,0
+AVNT.US,D,20250414,000000,31.84,31.92,31.065,31.76,738024,0
+AVNT.US,D,20250415,000000,31.715,32.06,31.31,31.63,665930,0
+AVNT.US,D,20250416,000000,31.615,31.92,30.31,30.81,582607,0
+AVNT.US,D,20250417,000000,31.04,31.805,30.695,31.2,580916,0
+AVNT.US,D,20250421,000000,30.93,30.96,30.38,30.78,400937,0
+AVNT.US,D,20250422,000000,31.28,32.24,31.22,32.11,497915,0
+AVNT.US,D,20250423,000000,33.55,34.5,32.585,32.67,643247,0
+AVNT.US,D,20250424,000000,32.785,33.74,32.5101,33.68,492998,0
+AVNT.US,D,20250425,000000,33.315,33.45,32.88,33.34,361884,0
+AVNT.US,D,20250428,000000,33.46,33.8,32.82,33.28,518273,0
+AVNT.US,D,20250429,000000,33.21,33.87,33.05,33.48,390068,0
+AVNT.US,D,20250430,000000,32.75,33.45,32.34,33.31,555216,0
+AVNT.US,D,20250501,000000,33.31,33.95,33.13,33.42,487394,0
+AVNT.US,D,20250502,000000,34.07,34.6195,33.565,34.2,410092,0
+AVNT.US,D,20250505,000000,33.795,34.52,33.55,34,1060861,0
+AVNT.US,D,20250506,000000,35.56,36.98,35.45,35.47,1160700,0
+AVNT.US,D,20250507,000000,35.58,36.45,35.44,36.12,989135,0
+AVNT.US,D,20250508,000000,36.77,37.72,36.445,37.33,1045287,0
+AVNT.US,D,20250509,000000,37.27,37.4,36.6,36.8,483698,0
+AVNT.US,D,20250512,000000,38.565,40.165,38.565,39.01,658546,0
+AVNT.US,D,20250513,000000,39.215,39.22,38.58,38.79,644915,0
+AVNT.US,D,20250514,000000,38.325,38.48,37.76,38.03,497423,0
+AVNT.US,D,20250515,000000,38.07,38.07,37.375,37.99,437872,0
+AVNT.US,D,20250516,000000,38.05,38.05,37.485,37.78,511039,0
+AVNT.US,D,20250519,000000,37.075,37.56,36.89,37.41,292830,0
+AVNT.US,D,20250520,000000,37.445,37.76,37.1,37.33,284682,0
+AVNT.US,D,20250521,000000,36.82,36.94,35.97,36.02,386882,0
+AVNT.US,D,20250522,000000,35.828,36.34,35.63,36.14,421591,0
+AVNT.US,D,20250523,000000,35.4,36.015,35.1401,35.88,408241,0
+AVNT.US,D,20250527,000000,36.73,37.35,36.54,37.28,426427,0
+AVNT.US,D,20250528,000000,37.205,37.26,36.28,36.34,371778,0
+AVNT.US,D,20250529,000000,36.69,36.8905,36.05,36.56,316636,0
+AVNT.US,D,20250530,000000,36.41,36.41,35.64,36.13,612461,0
+AVNT.US,D,20250602,000000,36.015,36.06,35.35,35.85,359849,0
+AVNT.US,D,20250603,000000,36.02,36.89,35.3001,36.58,465461,0
+AVNT.US,D,20250604,000000,36.775,37.0173,36.38,36.47,393332,0
+AVNT.US,D,20250605,000000,36.615,36.98,36.185,36.33,451785,0
+AVNT.US,D,20250606,000000,37.085,37.34,36.82,37.04,400485,0
+AVNT.US,D,20250609,000000,37.3,38.08,37.24,37.57,356537,0
+AVNT.US,D,20250610,000000,37.95,38.28,37.56,37.59,535584,0
+AVNT.US,D,20250611,000000,37.525,37.67,35.74,36.06,1008597,0
+AVNT.US,D,20250612,000000,35.785,35.9,35.15,35.72,701837,0
+AVNT.US,D,20250613,000000,34.77,35.49,34.18,34.3,624061,0
+AVNT.US,D,20250616,000000,34.695,35.35,34.41,34.93,873114,0
+AVNT.US,D,20250617,000000,34.71,34.91,33.98,34.04,633179,0
+AVNT.US,D,20250618,000000,34.04,34.75,33.87,34.17,600724,0
+AVNT.US,D,20250620,000000,34.14,34.17,33.3,33.44,849704,0
+AVNT.US,D,20250623,000000,33.355,33.72,32.735,33.64,764118,0
+AVNT.US,D,20250624,000000,34.025,34.69,33.89,33.96,709088,0
+AVNT.US,D,20250625,000000,33.34,33.8,32.65,32.78,943195,0
+AVNT.US,D,20250626,000000,33.19,33.41,32.91,33.05,810902,0
+AVNT.US,D,20250627,000000,33,33.485,32.695,32.84,2024916,0
+AVNT.US,D,20250630,000000,32.99,33.03,32.29,32.31,919632,0
+AVNT.US,D,20250701,000000,32.11,33.87,31.91,33.49,1111355,0
+AVNT.US,D,20250702,000000,33.645,34.465,33.48,34.42,919956,0
+AVNT.US,D,20250703,000000,34.7525,34.7525,34.3,34.43,321800,0
+AVNT.US,D,20250707,000000,34.06,34.27,33.04,33.15,516715,0
+AVNT.US,D,20250708,000000,33.415,34.62,33.39,33.76,891012,0
+AVNT.US,D,20250709,000000,33.955,34.78,33.365,34.65,1400207,0
+AVNT.US,D,20250710,000000,34.65,35.79,34.42,34.93,707648,0
+AVNT.US,D,20250711,000000,34.34,34.45,33.96,34.21,893617,0
+AVNT.US,D,20250714,000000,34.105,34.105,33.29,33.59,721495,0
+AVNT.US,D,20250715,000000,33.8,33.88,33.03,33.04,554220,0
+AVNT.US,D,20250716,000000,33.125,33.125,32.34,33.08,790508,0
+AVNT.US,D,20250717,000000,33.06,33.6328,33.01,33.14,899884,0
+AVNT.US,D,20250718,000000,33.15,33.29,32.2,32.5,681617,0
+AVNT.US,D,20250721,000000,32.6,33.2,32.5215,33.03,818447,0
+AVNT.US,D,20250722,000000,33.1,33.63,32.97,33.5,625463,0
+AVNT.US,D,20250723,000000,33.37,34.32,33.23,34.25,943009,0
+AVNT.US,D,20250724,000000,33.95,34.3,33.38,33.57,715968,0
+AVNT.US,D,20250725,000000,33.685,34.06,33.1801,33.97,557177,0
+AVNT.US,D,20250728,000000,33.86,34.15,33.3184,33.64,458441,0
+AVNT.US,D,20250729,000000,33.71,33.73,32.82,33.08,664900,0
+AVNT.US,D,20250730,000000,33.03,33.03,31.63,31.73,814137,0
+AVNT.US,D,20250731,000000,31.45,31.73,31.1,31.57,996246,0
+AVNT.US,D,20250801,000000,31.65,33.9,31.15,33.79,1835294,0
+AVNT.US,D,20250804,000000,33.92,34.17,33.6,34,1010082,0
+AVNT.US,D,20250805,000000,34.2,34.77,34.04,34.18,969371,0
+AVNT.US,D,20250806,000000,34.5,34.5,33.29,33.33,914408,0
+AVNT.US,D,20250807,000000,33.77,34.06,32.99,33.19,761245,0
+AVNT.US,D,20250808,000000,33.6457,33.6457,32.8,32.86,630225,0
+AVNT.US,D,20250811,000000,32.96,33.2,32.35,32.82,639654,0
+AVNT.US,D,20250812,000000,33.145,33.93,32.95,33.91,545626,0
+AVNT.US,D,20250813,000000,33.93,36.27,33.91,36.26,823449,0
+AVNT.US,D,20250814,000000,35.66,36.28,35.5,36.1,624835,0
+AVNT.US,D,20250815,000000,36.14,36.32,35.25,35.45,594820,0
+AVNT.US,D,20250818,000000,35.595,36.12,35.415,35.76,552380,0
+AVNT.US,D,20250819,000000,35.835,36.34,35.76,36,517456,0
+AVNT.US,D,20250820,000000,35.735,36.035,35.43,35.48,454509,0
+AVNT.US,D,20250821,000000,35,35.5,34.8,35.35,394294,0
+AVNT.US,D,20250822,000000,35.53,37.695,35.53,37.52,608436,0
+AVNT.US,D,20250825,000000,37.175,37.74,37.085,37.66,901131,0
+AVNT.US,D,20250826,000000,37.595,38.22,37.03,37.16,879931,0
+AVNT.US,D,20250827,000000,36.9774,37.78,36.93,37.53,483208,0
+AVNT.US,D,20250828,000000,37.6746,37.68,36.89,37.23,466113,0
+AVNT.US,D,20250829,000000,37.25,37.67,37.205,37.4,507652,0
+AVNT.US,D,20250902,000000,36.22,36.9611,36.08,36.63,332435,0
+AVNT.US,D,20250903,000000,36.475,36.915,36.26,36.57,415824,0
+AVNT.US,D,20250904,000000,36.72,37.36,36.29,37.3,339766,0
+AVNT.US,D,20250905,000000,37.51,38.31,37.38,37.72,592442,0
+AVNT.US,D,20250908,000000,37.815,37.885,36.71,37.86,405011,0
+AVNT.US,D,20250909,000000,37.72,37.755,36.95,36.98,487748,0
+AVNT.US,D,20250910,000000,36.75,37.16,36.27,36.48,347727,0
+AVNT.US,D,20250911,000000,36.69,37.62,36.685,37.59,421954,0
+AVNT.US,D,20250912,000000,36.7899,36.92,36.06,36.2,458067,0
+AVNT.US,D,20250915,000000,36.33,36.63,35.73,35.85,387387,0
+AVNT.US,D,20250916,000000,35.885,36.03,35.555,35.77,437170,0
+AVNT.US,D,20250917,000000,36.24,36.87,35.42,35.89,684408,0
+AVNT.US,D,20250918,000000,36.235,36.6492,35.97,36.33,603133,0
+AVNT.US,D,20250919,000000,36.42,36.5,35.1,35.14,1158816,0
+AVNT.US,D,20250922,000000,34.81,35.14,34.69,34.74,515863,0
+AVNT.US,D,20250923,000000,34.91,35.275,34.1,34.39,536793,0
+AVNT.US,D,20250924,000000,34.445,34.72,33.57,33.73,562243,0
+AVNT.US,D,20250925,000000,33.6,33.6,32.36,32.56,568844,0
+AVNT.US,D,20250926,000000,32.56,32.91,32.47,32.84,747235,0
+AVNT.US,D,20250929,000000,32.78,33,32.26,32.6,531395,0
+AVNT.US,D,20250930,000000,32.32,33,32.04,32.95,731088,0
+AVNT.US,D,20251001,000000,32.85,33.04,31.9,32.05,437749,0
+AVNT.US,D,20251002,000000,32.025,32.75,31.85,32.58,513227,0
+AVNT.US,D,20251003,000000,32.84,33.175,32.64,32.79,389625,0
+AVNT.US,D,20251006,000000,33.01,33.02,32.32,32.56,559420,0
+AVNT.US,D,20251007,000000,32.62,32.855,31.92,31.97,484672,0
+AVNT.US,D,20251008,000000,32.02,32.23,31.78,32.1,333465,0
+AVNT.US,D,20251009,000000,32.19,32.33,31.5101,31.62,509996,0
+AVNT.US,D,20251010,000000,31.46,31.82,30.29,30.37,486474,0
+AVNT.US,D,20251013,000000,30.82,31.1662,30.61,31.04,429411,0
+AVNT.US,D,20251014,000000,30.54,31.78,30.32,31.25,641436,0
+AVNT.US,D,20251015,000000,31.3,31.65,30.88,31.21,598274,0
+AVNT.US,D,20251016,000000,31.35,31.45,30.78,31.17,521973,0
+AVNT.US,D,20251017,000000,31.125,31.45,31.065,31.36,367269,0
+AVNT.US,D,20251020,000000,31.58,31.98,31.48,31.93,369074,0
+AVNT.US,D,20251021,000000,31.795,32.3,31.75,32.09,391687,0
+AVNT.US,D,20251022,000000,32.055,32.32,31.705,31.8,333843,0
+AVNT.US,D,20251023,000000,31.895,32.69,31.895,32.54,545055,0
+AVNT.US,D,20251024,000000,33.09,33.13,32.59,32.63,463442,0
+AVNT.US,D,20251027,000000,32.76,33.085,32.56,32.65,357433,0
+AVNT.US,D,20251028,000000,32.66,33.105,32.29,32.6,482653,0
+AVNT.US,D,20251029,000000,32.465,32.73,31.64,31.89,537780,0
+AVNT.US,D,20251030,000000,31.56,32.04,31.28,31.53,564071,0
+AVNT.US,D,20251031,000000,31.52,32.22,30.81,32.07,537932,0
+AVNT.US,D,20251103,000000,31.85,32.17,31.29,32.08,638370,0
+AVNT.US,D,20251104,000000,31.52,31.875,31.24,31.29,957762,0
+AVNT.US,D,20251105,000000,30.645,32.08,29.52,31.29,1752461,0
+AVNT.US,D,20251106,000000,31.04,31.545,30.1,30.17,688785,0
+AVNT.US,D,20251107,000000,30.22,30.76,29.42,29.7,840150,0
+AVNT.US,D,20251110,000000,30.15,30.15,28.87,29.63,734251,0
+AVNT.US,D,20251111,000000,29.765,29.86,29.21,29.81,584646,0
+AVNT.US,D,20251112,000000,29.78,30.19,29.43,29.46,807762,0
+AVNT.US,D,20251113,000000,29.37,30.65,29.325,30.15,875544,0
+AVNT.US,D,20251114,000000,30.045,30.045,29.105,29.29,1068536,0
+AVNT.US,D,20251117,000000,29.135,29.255,28.22,28.24,758052,0
+AVNT.US,D,20251118,000000,28.11,28.5,27.75,28.31,946629,0
+AVNT.US,D,20251119,000000,28.22,28.43,27.854,28.16,974979,0
+AVNT.US,D,20251120,000000,28.42,28.74,27.48,27.48,907465,0
+AVNT.US,D,20251121,000000,27.78,29.56,27.7,29.29,834471,0
+AVNT.US,D,20251124,000000,29.115,29.33,28.5,29.29,639521,0
+AVNT.US,D,20251125,000000,29.435,30.62,29.43,30.28,614022,0
+AVNT.US,D,20251126,000000,30.125,30.625,30.06,30.37,518487,0
+AVNT.US,D,20251128,000000,30.535,30.765,30.29,30.59,197172,0
+AVNT.US,D,20251201,000000,30.69,31.045,30.37,30.61,526293,0
+AVNT.US,D,20251202,000000,30.64,30.73,30.09,30.19,640865,0
+AVNT.US,D,20251203,000000,30.12,31.52,30.09,31.31,766685,0
+AVNT.US,D,20251204,000000,31.48,31.51,30.71,30.94,548521,0
+AVNT.US,D,20251205,000000,30.86,31.74,30.63,30.69,624384,0
+AVNT.US,D,20251208,000000,30.75,30.75,29.94,29.98,791093,0
+AVNT.US,D,20251209,000000,29.955,30.77,29.86,30.25,560742,0
+AVNT.US,D,20251210,000000,30.225,31.39,30.16,31.12,1583565,0
+AVNT.US,D,20251211,000000,31.215,31.825,31.12,31.51,732011,0
+AVNT.US,D,20251212,000000,31.285,31.49,30.75,30.96,682191,0
+AVNT.US,D,20251215,000000,30.99,31.23,30.3101,30.48,1118376,0
+AVNT.US,D,20251216,000000,30.425,30.78,30.19,30.5,856141,0
+AVNT.US,D,20251217,000000,30.325,31.11,30.1,30.77,890213,0
+AVNT.US,D,20251218,000000,31.03,31.32,30.72,31.1,1048244,0
+AVNT.US,D,20251219,000000,30.955,31.12,30.78,31.09,1689993,0
+AVNT.US,D,20251222,000000,31.325,31.6,31.12,31.34,577318,0
+AVNT.US,D,20251223,000000,31.07,31.56,31.02,31.18,1117708,0
+AVNT.US,D,20251224,000000,31.19,31.51,31.16,31.36,242149,0
+AVNT.US,D,20251226,000000,31.415,31.86,31.24,31.77,487000,0
+AVNT.US,D,20251229,000000,31.65,31.79,31.47,31.62,390546,0
+AVNT.US,D,20251230,000000,31.82,31.82,31.41,31.5,441727,0
+AVNT.US,D,20251231,000000,31.295,31.49,31.09,31.24,528015,0
+AVNT.US,D,20260102,000000,31.29,31.87,31.29,31.71,956915,0
+AVNT.US,D,20260105,000000,31.82,32.565,31.49,31.95,844972,0
+AVNT.US,D,20260106,000000,31.955,33.105,31.64,32.99,914667,0
+AVNT.US,D,20260107,000000,33.05,33.2877,31.7901,32.25,465860,0
+AVNT.US,D,20260108,000000,31.7,33.43,31.7,33.01,841396,0
+AVNT.US,D,20260109,000000,33.56,34.61,33.31,34.29,919742,0
+AVNT.US,D,20260112,000000,34.21,34.7,33.8281,34.34,633056,0
+AVNT.US,D,20260113,000000,34.465,34.74,33.95,34.68,565221,0
+AVNT.US,D,20260114,000000,34.665,35.4199,34.31,34.98,668112,0
+AVNT.US,D,20260115,000000,35.41,36.26,34.89,36,1167743,0
+AVNT.US,D,20260116,000000,35.678,35.83,35.455,35.65,1151520,0
+AVNT.US,D,20260120,000000,35.055,36.04,35.04,35.76,1286872,0
+AVNT.US,D,20260121,000000,36,37.06,35.8975,36.86,816266,0
+AVNT.US,D,20260122,000000,37.065,37.67,37.015,37.64,905033,0
+AVNT.US,D,20260123,000000,37.53,37.66,36.97,37.4,801173,0
+AVNT.US,D,20260126,000000,37.6186,37.77,36.37,36.95,1047229,0
+AVNT.US,D,20260127,000000,36.945,37.35,36.4,36.71,650394,0
+AVNT.US,D,20260128,000000,36.81,36.86,35.86,36.16,934585,0
+AVNT.US,D,20260129,000000,36.395,36.75,35.35,36.01,1021064,0
+AVNT.US,D,20260130,000000,35.67,36.37,35.63,36.15,2619643,0
+AVNT.US,D,20260202,000000,36.27,37.085,35.95,36.55,844210,0
+AVNT.US,D,20260203,000000,36.655,37.89,36.55,37.4,796888,0
+AVNT.US,D,20260204,000000,37.62,39.35,37.62,39.22,949521,0
+AVNT.US,D,20260205,000000,39.36,39.36,37.775,38.31,718584,0
+AVNT.US,D,20260206,000000,38.82,39.08,38.495,38.76,795805,0
+AVNT.US,D,20260209,000000,38.7025,39.175,38.3,39.01,552947,0
+AVNT.US,D,20260210,000000,39.365,40.31,39.365,40.08,595026,0
+AVNT.US,D,20260211,000000,40.462,40.945,39.79,40.87,1281211,0
+AVNT.US,D,20260212,000000,41.85,44.85,40.525,41.84,1902778,0
+AVNT.US,D,20260213,000000,43.08,44.05,42.49,42.75,1178263,0
+AVNT.US,D,20260217,000000,42.9,43.235,42.375,43.04,943269,0
+AVNT.US,D,20260218,000000,42.835,43.92,42.68,43.28,914157,0
diff --git a/daily/us/nyse stocks/1/awi.us.txt b/daily/us/nyse stocks/1/awi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f2bb426fc507fce2b30fb539f025f620e3636f8
--- /dev/null
+++ b/daily/us/nyse stocks/1/awi.us.txt	
@@ -0,0 +1,4868 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AWI.US,D,20061011,000000,13.7462,18.3316,13.7462,18.3316,476593.65081916,0
+AWI.US,D,20061012,000000,18.3734,19.2421,17.8724,18.7412,208049.84560723,0
+AWI.US,D,20061013,000000,18.7491,18.7491,18.4439,18.6577,40140.174752681,0
+AWI.US,D,20061016,000000,18.7005,18.7412,18.282,18.4251,145719.90056582,0
+AWI.US,D,20061017,000000,18.4321,18.4321,18.267,18.3098,115049.38658876,0
+AWI.US,D,20061018,000000,18.3237,18.3654,18.282,18.3316,131729.18852859,0
+AWI.US,D,20061019,000000,18.3316,18.3316,18.2323,18.2323,52719.441547356,0
+AWI.US,D,20061020,000000,18.1269,18.2203,17.9629,18.0772,76465.523874731,0
+AWI.US,D,20061023,000000,18.0136,18.0574,17.8008,17.8515,53004.145042468,0
+AWI.US,D,20061024,000000,17.8297,17.8943,17.4619,17.4619,64310.797274182,0
+AWI.US,D,20061025,000000,17.4122,17.4907,17.2562,17.3197,134977.62522724,0
+AWI.US,D,20061026,000000,17.3197,17.5404,17.3197,17.3755,93847.527367884,0
+AWI.US,D,20061027,000000,17.3755,17.4619,17.3267,17.4619,163104.92211723,0
+AWI.US,D,20061030,000000,17.5324,17.5324,17.2998,17.2998,175541.33415463,0
+AWI.US,D,20061031,000000,17.2054,17.2054,16.9589,17.0016,49609.835528295,0
+AWI.US,D,20061101,000000,16.9589,16.9589,16.8655,16.8735,58939.659604895,0
+AWI.US,D,20061102,000000,16.9112,16.9321,16.8883,16.8883,54132.898828747,0
+AWI.US,D,20061103,000000,16.8963,16.8963,16.6617,16.6687,8479.737668931,0
+AWI.US,D,20061106,000000,16.7194,16.7254,16.2641,16.451,121833.98153944,0
+AWI.US,D,20061107,000000,16.4162,16.4162,16.1518,16.2283,58230.415915655,0
+AWI.US,D,20061108,000000,16.2214,16.9321,16.2214,16.7254,136955.45940178,0
+AWI.US,D,20061109,000000,16.6617,16.8515,16.6617,16.8387,69117.55805033,0
+AWI.US,D,20061110,000000,16.8387,17.0941,16.8387,17.0096,179362.19590177,0
+AWI.US,D,20061113,000000,16.952,16.952,16.8963,16.9033,58515.119410769,0
+AWI.US,D,20061114,000000,16.9033,16.9172,16.8387,16.8883,105577.71377431,0
+AWI.US,D,20061115,000000,16.8387,16.8456,16.776,16.8177,58372.264653504,0
+AWI.US,D,20061116,000000,16.8387,18.4669,16.8387,18.2601,416664.06810758,0
+AWI.US,D,20061117,000000,18.2601,18.3316,17.9986,18.3098,221617.02346974,0
+AWI.US,D,20061120,000000,18.2382,18.282,18.1418,18.2601,142468.44580891,0
+AWI.US,D,20061121,000000,18.2601,18.282,18.1925,18.2203,130738.25940249,0
+AWI.US,D,20061122,000000,18.2203,18.3316,18.1925,18.2323,195756.28832708,0
+AWI.US,D,20061124,000000,18.1925,18.267,18.1418,18.2601,9329.8240766005,0
+AWI.US,D,20061127,000000,18.2382,18.2601,18.106,18.106,110950.86348243,0
+AWI.US,D,20061128,000000,18.2203,18.3098,18.1707,18.3098,51446.826984395,0
+AWI.US,D,20061129,000000,18.3237,18.4439,18.2948,18.3585,343169.31957231,0
+AWI.US,D,20061130,000000,18.4251,18.9042,18.3316,18.7919,285222.60113235,0
+AWI.US,D,20061201,000000,18.7919,18.9479,18.7412,18.8316,158156.31260323,0
+AWI.US,D,20061204,000000,18.7919,18.8316,18.7203,18.7631,238014.1339533,0
+AWI.US,D,20061205,000000,19.2353,19.2353,18.8684,18.9767,224022.41589666,0
+AWI.US,D,20061206,000000,19.0692,19.2283,19.0692,19.1606,203953.33453973,0
+AWI.US,D,20061207,000000,19.0692,19.2929,19.0692,19.2213,183597.53764885,0
+AWI.US,D,20061208,000000,19.2014,19.2213,19.0692,19.0762,29539.748151954,0
+AWI.US,D,20061211,000000,19.1805,19.2213,19.0911,19.097,59645.885235882,0
+AWI.US,D,20061212,000000,19.111,19.1318,18.4669,18.6795,76040.983680605,0
+AWI.US,D,20061213,000000,18.9767,19.118,18.9042,19.0265,397160.36966322,0
+AWI.US,D,20061214,000000,19.0911,19.1606,19.0185,19.1318,181197.17531904,0
+AWI.US,D,20061215,000000,19.1606,19.4579,19.1238,19.2641,111516.24639498,0
+AWI.US,D,20061218,000000,19.1805,19.3296,19.1805,19.2859,103741.72833762,0
+AWI.US,D,20061219,000000,19.1736,19.2859,19.1736,19.2491,96249.901736541,0
+AWI.US,D,20061220,000000,19.2421,19.2929,19.1318,19.2213,157875.63318579,0
+AWI.US,D,20061221,000000,19.2283,19.2929,19.2283,19.2929,109821.10367673,0
+AWI.US,D,20061222,000000,19.3157,19.3654,19.2571,19.3157,41412.789315642,0
+AWI.US,D,20061226,000000,19.3505,19.43,19.3505,19.43,12861.958250953,0
+AWI.US,D,20061227,000000,19.3854,19.43,19.2014,19.4152,19648.565240466,0
+AWI.US,D,20061228,000000,19.43,19.4787,19.2421,19.3584,29539.748151954,0
+AWI.US,D,20061229,000000,19.2929,19.43,19.2929,19.43,11023.960775436,0
+AWI.US,D,20070103,000000,19.4648,19.4718,19.0404,19.43,100069.75746426,0
+AWI.US,D,20070104,000000,19.3654,19.43,19.2163,19.2421,63885.251060639,0
+AWI.US,D,20070105,000000,19.1606,19.3854,19.0762,19.3078,347551.54015433,0
+AWI.US,D,20070108,000000,19.2571,19.3157,19.1606,19.2353,60915.481740591,0
+AWI.US,D,20070109,000000,19.2014,19.2421,19.0692,19.2213,32931.039607876,0
+AWI.US,D,20070110,000000,19.2353,19.3296,19.1318,19.2213,75899.134942757,0
+AWI.US,D,20070111,000000,19.2213,19.4787,19.1805,19.43,264587.13084346,0
+AWI.US,D,20070112,000000,19.4072,19.8902,19.4072,19.7034,196036.96774452,0
+AWI.US,D,20070116,000000,19.8674,20.2491,19.7322,20.2491,456665.41218067,0
+AWI.US,D,20070117,000000,20.1428,20.6398,20.1428,20.5334,242252.49375865,0
+AWI.US,D,20070118,000000,20.5334,20.7064,20.434,20.4558,84943.249504827,0
+AWI.US,D,20070119,000000,20.5463,20.5603,20.3763,20.3903,70809.68271033,0
+AWI.US,D,20070122,000000,20.3247,20.441,20.1706,20.1934,21059.004463606,0
+AWI.US,D,20070123,000000,20.1646,20.2779,19.8902,19.937,87628.315329762,0
+AWI.US,D,20070124,000000,20.0523,20.3465,19.7183,20.0373,1920364.3092945,0
+AWI.US,D,20070125,000000,20.0443,20.2272,20.0443,20.1566,177661.01706702,0
+AWI.US,D,20070126,000000,20.2084,20.2084,20.0085,20.0295,81975.492223614,0
+AWI.US,D,20070129,000000,20.1219,20.1646,19.6408,19.8485,96674.441930667,0
+AWI.US,D,20070130,000000,19.9102,20.0016,19.6606,19.8902,60632.790284313,0
+AWI.US,D,20070131,000000,19.937,20.2779,19.8038,20.1855,114767.70115189,0
+AWI.US,D,20070201,000000,20.1566,20.9081,20.1566,20.8505,496945.42363236,0
+AWI.US,D,20070202,000000,20.8873,21.3117,20.8505,21.1815,550371.09081071,0
+AWI.US,D,20070205,000000,21.2382,21.425,21.1745,21.2163,118299.83532625,0
+AWI.US,D,20070206,000000,21.3326,21.5791,21.1477,21.5354,219355.49181951,0
+AWI.US,D,20070207,000000,21.6984,21.7412,21.5791,21.5791,299356.16792686,0
+AWI.US,D,20070208,000000,21.6229,21.6845,21.425,21.6229,213421.98929592,0
+AWI.US,D,20070209,000000,21.5354,21.6656,21.438,21.5234,175685.19493132,0
+AWI.US,D,20070212,000000,21.5791,21.6656,21.3683,21.3763,29398.905433524,0
+AWI.US,D,20070213,000000,21.3545,21.4121,21.2898,21.3326,56818.970673099,0
+AWI.US,D,20070214,000000,21.3972,21.425,21.261,21.3256,18937.309512393,0
+AWI.US,D,20070215,000000,22.753,24.0224,22.6835,23.584,5515030.6385912,0
+AWI.US,D,20070216,000000,23.4608,24.3167,23.3972,24.0085,934671.5142618,0
+AWI.US,D,20070220,000000,24.0363,24.2461,23.8862,24.2122,487194.07741989,0
+AWI.US,D,20070221,000000,24.2182,24.424,24.091,24.2182,150100.10910901,0
+AWI.US,D,20070222,000000,24.2729,24.2729,23.591,23.7073,241264.58269079,0
+AWI.US,D,20070223,000000,23.7073,23.8484,22.8236,23.3256,295540.3362768,0
+AWI.US,D,20070226,000000,23.2769,23.4747,23.0463,23.4399,132119.52406253,0
+AWI.US,D,20070227,000000,23.102,23.6059,22.7321,23.6059,1205899.3792793,0
+AWI.US,D,20070228,000000,23.5562,23.599,22.7948,22.9817,618498.72575435,0
+AWI.US,D,20070301,000000,23.3684,23.3684,22.7898,22.9151,302323.92520807,0
+AWI.US,D,20070302,000000,22.9151,23.0244,22.4429,22.7749,359990.97025,0
+AWI.US,D,20070305,000000,22.7749,22.8236,22.428,22.6835,346703.4657855,0
+AWI.US,D,20070306,000000,22.7948,23.0244,22.6616,22.6963,330166.51860293,0
+AWI.US,D,20070307,000000,22.7749,22.8733,22.6685,22.6963,77169.737466883,0
+AWI.US,D,20070308,000000,22.6407,23.0025,22.6208,22.9151,239993.98016667,0
+AWI.US,D,20070309,000000,22.9151,24.2649,22.7173,23.8345,660900.43215726,0
+AWI.US,D,20070312,000000,23.8345,24.0493,23.6338,23.7143,247341.94599107,0
+AWI.US,D,20070313,000000,23.7143,23.7143,23.102,23.2123,119291.77047177,0
+AWI.US,D,20070314,000000,23.2769,23.5632,23.1228,23.2261,229108.85007083,0
+AWI.US,D,20070315,000000,23.1148,23.5562,23.1148,23.2898,53704.334556952,0
+AWI.US,D,20070316,000000,23.922,24.5164,23.7839,24.2878,525638.10343489,0
+AWI.US,D,20070319,000000,24.3236,24.3534,24.1764,24.2878,95826.367561832,0
+AWI.US,D,20070320,000000,24.4021,24.4946,24.1338,24.2947,144591.14677955,0
+AWI.US,D,20070321,000000,24.2878,24.6367,24.1914,24.2461,87489.484650166,0
+AWI.US,D,20070322,000000,24.1546,24.6576,24.1546,24.2878,941031.56901836,0
+AWI.US,D,20070323,000000,24.2878,24.4379,24.2799,24.3753,252145.68870896,0
+AWI.US,D,20070326,000000,24.2878,24.3822,24.1546,24.2878,142329.61512932,0
+AWI.US,D,20070327,000000,24.1764,25.9936,23.6059,23.8415,213137.28580081,0
+AWI.US,D,20070328,000000,23.9588,24.0224,23.3684,23.4608,228544.47317769,0
+AWI.US,D,20070329,000000,23.5333,23.6059,23.2829,23.3326,233774.76812855,0
+AWI.US,D,20070330,000000,23.3326,23.4111,23.2699,23.3047,135545.02017864,0
+AWI.US,D,20070402,000000,23.3474,23.5771,23.262,23.3176,536237.52401621,0
+AWI.US,D,20070403,000000,23.262,23.6526,23.1944,23.4897,440270.31373595,0
+AWI.US,D,20070404,000000,23.4897,23.7839,23.3047,23.7143,426703.13587342,0
+AWI.US,D,20070405,000000,23.6338,23.9449,23.3902,23.5045,281405.76346289,0
+AWI.US,D,20070409,000000,23.4897,23.5413,23.3972,23.4111,153210.72114749,0
+AWI.US,D,20070410,000000,23.4111,23.4111,23.3256,23.3684,205929.15667542,0
+AWI.US,D,20070411,000000,23.3902,23.4747,23.1795,23.3256,548251.40789833,0
+AWI.US,D,20070412,000000,23.3326,23.4538,22.9379,23.0722,145295.3603717,0
+AWI.US,D,20070413,000000,23.1437,23.6944,23.1148,23.6944,81834.649505183,0
+AWI.US,D,20070416,000000,23.6745,23.6745,23.3176,23.5264,110102.7891136,0
+AWI.US,D,20070417,000000,23.5264,23.6526,23.425,23.425,139219.00309084,0
+AWI.US,D,20070418,000000,23.4897,23.4897,23.2829,23.3753,149538.75027412,0
+AWI.US,D,20070419,000000,23.3256,23.584,23.3047,23.4687,199287.41648201,0
+AWI.US,D,20070420,000000,23.4687,23.5125,23.3326,23.4897,80703.88368007,0
+AWI.US,D,20070423,000000,23.5333,23.6059,23.5333,23.5562,30954.211452763,0
+AWI.US,D,20070424,000000,23.5701,23.6466,23.5045,23.5333,46501.235528651,0
+AWI.US,D,20070425,000000,23.6138,23.6466,23.4608,23.5413,63885.251060639,0
+AWI.US,D,20070426,000000,23.4827,23.6138,23.4747,23.5413,87628.315329762,0
+AWI.US,D,20070427,000000,23.4827,23.5562,23.4608,23.5562,55970.896304264,0
+AWI.US,D,20070430,000000,23.584,23.6059,23.3047,23.3684,107982.1001818,0
+AWI.US,D,20070501,000000,23.3972,23.4399,23.1646,23.3684,136393.09454747,0
+AWI.US,D,20070502,000000,23.3832,23.591,23.3832,23.5701,187557.23007559,0
+AWI.US,D,20070503,000000,24.083,24.9468,24.0562,24.6864,910925.43193443,0
+AWI.US,D,20070504,000000,24.6864,24.8882,24.6656,24.6724,164658.21609763,0
+AWI.US,D,20070507,000000,24.6506,24.7898,24.6089,24.7351,262040.89569812,0
+AWI.US,D,20070508,000000,24.75,24.7898,24.6864,24.75,182185.08638688,0
+AWI.US,D,20070509,000000,24.75,25.3723,24.75,24.933,263170.65550382,0
+AWI.US,D,20070510,000000,24.8822,24.9398,24.2461,24.7004,143033.82872147,0
+AWI.US,D,20070511,000000,24.8385,24.9031,24.6804,24.7709,132858.94833428,0
+AWI.US,D,20070514,000000,24.8822,25.0264,24.757,24.8603,93142.307756314,0
+AWI.US,D,20070515,000000,24.8882,24.9468,24.8455,24.8603,137805.54580945,0
+AWI.US,D,20070516,000000,24.9031,25.0184,24.7142,24.8107,70952.537467596,0
+AWI.US,D,20070517,000000,24.75,24.75,24.1834,24.6864,473768.74829522,0
+AWI.US,D,20070518,000000,24.7082,24.8385,24.7082,24.75,126074.3533836,0
+AWI.US,D,20070521,000000,24.75,24.7769,24.3614,24.7351,78584.200767692,0
+AWI.US,D,20070522,000000,24.7898,24.7967,24.7004,24.75,651285.90458554,0
+AWI.US,D,20070523,000000,24.75,25.1934,24.7351,24.9687,158440.01007893,0
+AWI.US,D,20070524,000000,24.9975,25.0413,24.7769,24.8822,106004.26600726,0
+AWI.US,D,20070525,000000,24.8822,25.0184,24.7142,24.8822,97524.528338336,0
+AWI.US,D,20070529,000000,24.8822,25.1188,24.75,24.9756,124801.73882065,0
+AWI.US,D,20070530,000000,24.9975,25.0413,24.75,25.0124,207907.99686937,0
+AWI.US,D,20070531,000000,24.9548,25.9578,24.9398,25.6764,1128165.2649192,0
+AWI.US,D,20070601,000000,25.6834,26.3315,25.6327,25.9866,196886.04813277,0
+AWI.US,D,20070604,000000,25.9866,26.262,25.6476,26.1158,229675.23900281,0
+AWI.US,D,20070605,000000,26.3394,26.3394,26.0671,26.0959,129043.11668424,0
+AWI.US,D,20070606,000000,26.0959,26.1158,25.6973,25.7758,143033.82872147,0
+AWI.US,D,20070607,000000,25.8464,25.8464,24.1834,25.6625,288047.5036563,0
+AWI.US,D,20070608,000000,25.6625,25.7758,25.4349,25.5074,156178.4784287,0
+AWI.US,D,20070611,000000,25.5552,25.5552,25.2142,25.2937,377234.14306356,0
+AWI.US,D,20070612,000000,25.2292,25.2292,24.5433,24.5433,360131.81296843,0
+AWI.US,D,20070613,000000,24.7004,25.0184,24.7004,24.8385,565496.59275072,0
+AWI.US,D,20070614,000000,24.7967,25.0482,24.7142,24.8315,156178.4784287,0
+AWI.US,D,20070615,000000,24.9468,25.0552,24.3614,24.5164,231653.07317733,0
+AWI.US,D,20070618,000000,24.5581,24.7421,24.3614,24.424,174974.94522267,0
+AWI.US,D,20070619,000000,24.424,24.5939,24.1546,24.2947,176814.95473702,0
+AWI.US,D,20070620,000000,24.3683,24.3753,23.8932,24.0085,119432.61319019,0
+AWI.US,D,20070621,000000,24.0562,24.2321,23.922,24.0155,259071.12637807,0
+AWI.US,D,20070622,000000,24.0155,24.4866,23.7341,24.1686,1004067.7396907,0
+AWI.US,D,20070625,000000,24.1686,24.1984,23.9727,24.0493,192503.82755075,0
+AWI.US,D,20070626,000000,24.1109,24.3315,23.6874,23.8634,374829.75665606,0
+AWI.US,D,20070627,000000,23.756,23.8782,23.2898,23.7987,256246.22385413,0
+AWI.US,D,20070628,000000,23.7143,23.8286,22.9151,23.087,481821.93373118,0
+AWI.US,D,20070629,000000,22.9956,23.4111,22.8454,22.9817,405924.81082726,0
+AWI.US,D,20070702,000000,23.0722,23.756,23.0722,23.5562,320980.55530301,0
+AWI.US,D,20070703,000000,23.5045,23.7629,23.4827,23.7202,67275.536497144,0
+AWI.US,D,20070705,000000,23.6466,23.8782,23.5562,23.8634,55261.652615025,0
+AWI.US,D,20070706,000000,23.8286,24.0493,23.756,24.0493,40140.174752681,0
+AWI.US,D,20070709,000000,23.9945,23.9945,23.432,23.7839,185717.22056124,0
+AWI.US,D,20070710,000000,23.6944,23.756,23.3176,23.432,97664.36503735,0
+AWI.US,D,20070711,000000,23.4897,23.4897,23.1715,23.3405,96534.605231653,0
+AWI.US,D,20070712,000000,23.3047,23.6288,23.2123,23.4608,127486.80464558,0
+AWI.US,D,20070713,000000,23.5333,23.5562,23.3256,23.4747,132007.8559072,0
+AWI.US,D,20070716,000000,23.3684,23.4897,23.2411,23.3753,160137.16483601,0
+AWI.US,D,20070717,000000,23.3047,23.3176,23.1437,23.2898,200841.71648184,0
+AWI.US,D,20070718,000000,23.2193,23.3256,23.1944,23.3047,406633.04849708,0
+AWI.US,D,20070719,000000,23.3474,23.584,23.2411,23.3684,549384.18576227,0
+AWI.US,D,20070720,000000,23.3972,23.3972,23.1228,23.1377,161547.60405915,0
+AWI.US,D,20070723,000000,23.1944,23.255,22.4797,22.5632,328752.05530212,0
+AWI.US,D,20070724,000000,22.4499,22.4578,21.3187,21.6577,644787.0191494,0
+AWI.US,D,20070725,000000,21.5861,22.097,20.5831,20.8505,322535.86132225,0
+AWI.US,D,20070726,000000,20.7422,20.7789,18.3316,19.613,768455.98010609,0
+AWI.US,D,20070727,000000,19.6408,19.8038,18.9042,19.1935,378503.73956826,0
+AWI.US,D,20070730,000000,19.4787,20.0662,19.2084,19.9648,254551.08113588,0
+AWI.US,D,20070731,000000,20.4837,20.938,19.3008,19.8545,538358.212948,0
+AWI.US,D,20070801,000000,19.7034,19.8257,19.3227,19.7671,350519.29743555,0
+AWI.US,D,20070802,000000,19.7243,20.0731,18.5155,19.7183,829092.79446808,0
+AWI.US,D,20070803,000000,19.6606,19.925,19.3227,19.6746,370871.07024875,0
+AWI.US,D,20070806,000000,19.8038,20.2352,19.606,19.7461,358858.19238606,0
+AWI.US,D,20070807,000000,19.7899,19.8485,18.9699,19.3584,245647.80929224,0
+AWI.US,D,20070808,000000,19.5007,19.7601,19.0553,19.3008,428114.58111598,0
+AWI.US,D,20070809,000000,19.2421,19.2779,17.8724,18.4589,534542.38129796,0
+AWI.US,D,20070810,000000,18.4589,19.2779,18.0136,19.2491,746549.90729307,0
+AWI.US,D,20070813,000000,19.3654,19.6268,19.0125,19.6268,277306.23433714,0
+AWI.US,D,20070814,000000,19.7034,19.7034,18.5016,19.613,361259.56073529,0
+AWI.US,D,20070815,000000,19.6408,19.6408,18.2323,18.282,475038.34479992,0
+AWI.US,D,20070816,000000,18.0574,18.0574,16.3505,17.1846,821034.57893502,0
+AWI.US,D,20070817,000000,17.8217,17.8724,16.9033,17.0673,594468.94595128,0
+AWI.US,D,20070820,000000,17.0802,17.1707,16.2641,16.4858,698210.6742889,0
+AWI.US,D,20070821,000000,16.438,18.0574,16.0623,17.4043,662169.02264255,0
+AWI.US,D,20070822,000000,17.4122,18.9261,17.3893,18.8466,980040.97794592,0
+AWI.US,D,20070823,000000,18.9261,19.6895,18.7343,18.7919,1536207.7466201,0
+AWI.US,D,20070824,000000,18.8108,19.1935,18.6378,19.1468,209038.76269449,0
+AWI.US,D,20070827,000000,19.2929,19.4579,18.8834,19.0692,314055.11763391,0
+AWI.US,D,20070828,000000,19.2014,19.2779,18.4022,18.6647,506131.38693228,0
+AWI.US,D,20070829,000000,18.8604,19.272,18.7073,18.9847,168901.60600006,0
+AWI.US,D,20070830,000000,18.8316,19.3366,18.778,19.2421,314337.80909019,0
+AWI.US,D,20070831,000000,19.2213,19.3157,18.7849,19.2421,482530.171401,0
+AWI.US,D,20070904,000000,19.1666,19.3227,18.9479,18.9479,211017.60288844,0
+AWI.US,D,20070905,000000,18.7919,19.2859,18.3654,19.0404,314759.33122606,0
+AWI.US,D,20070906,000000,19.111,19.3227,18.9917,19.1318,181337.01201805,0
+AWI.US,D,20070907,000000,19.0185,19.0185,18.6507,18.8396,168051.51959239,0
+AWI.US,D,20070910,000000,18.7631,18.8316,18.3316,18.5155,125793.67396616,0
+AWI.US,D,20070911,000000,18.4321,18.6716,18.3316,18.5732,123245.42678199,0
+AWI.US,D,20070912,000000,18.4817,18.7133,18.3585,18.5583,163952.99648606,0
+AWI.US,D,20070913,000000,18.8972,19.1318,18.5155,18.7263,67561.246011673,0
+AWI.US,D,20070914,000000,18.595,19.3157,18.3237,18.9997,209745.99434489,0
+AWI.US,D,20070917,000000,18.8316,18.8834,18.4321,18.61,102327.26503682,0
+AWI.US,D,20070918,000000,18.5882,19.3078,18.5583,19.118,135825.69959608,0
+AWI.US,D,20070919,000000,19.1318,19.8962,18.8466,19.7243,443379.91975501,0
+AWI.US,D,20070920,000000,19.6408,19.8833,19.1468,19.3446,150666.49804099,0
+AWI.US,D,20070921,000000,19.3922,19.4927,18.5882,19.0185,91727.844455506,0
+AWI.US,D,20070924,000000,19.097,19.1468,18.6507,18.7919,211159.45162628,0
+AWI.US,D,20070925,000000,18.7919,18.7919,18.4439,18.7919,105155.18561902,0
+AWI.US,D,20070926,000000,18.7919,18.8168,17.9489,18.4669,197873.95920062,0
+AWI.US,D,20070927,000000,18.5384,18.6865,18.4439,18.5444,134271.39959626,0
+AWI.US,D,20070928,000000,18.4817,19.0265,18.4589,18.602,113497.09862776,0
+AWI.US,D,20071001,000000,18.5583,19.0056,18.4519,18.615,166498.22561198,0
+AWI.US,D,20071002,000000,18.5155,18.602,18.4321,18.5583,90314.387174115,0
+AWI.US,D,20071003,000000,18.5583,18.7412,18.1418,18.3506,289464.98501536,0
+AWI.US,D,20071004,000000,18.3506,18.3654,17.4122,18.0642,302889.30812062,0
+AWI.US,D,20071005,000000,18.1567,18.5096,17.8366,18.3098,251582.31783524,0
+AWI.US,D,20071008,000000,18.3098,19.43,18.3098,18.778,184163.92658083,0
+AWI.US,D,20071009,000000,18.7005,18.7263,18.3098,18.5235,249178.93744717,0
+AWI.US,D,20071010,000000,18.615,18.7263,18.1985,18.3316,141197.84328479,0
+AWI.US,D,20071011,000000,18.2531,18.6647,18.2382,18.4381,121554.30814141,0
+AWI.US,D,20071012,000000,18.3436,18.5583,18.0642,18.4022,129620.5718298,0
+AWI.US,D,20071015,000000,18.4817,18.7631,18.3178,18.5583,242112.65705963,0
+AWI.US,D,20071016,000000,18.5583,19.2491,18.5155,18.7561,571997.4902257,0
+AWI.US,D,20071017,000000,18.6865,18.8684,18.5732,18.7849,660900.43215726,0
+AWI.US,D,20071018,000000,18.7412,18.7919,18.5304,18.5583,307692.04481911,0
+AWI.US,D,20071019,000000,18.5155,18.5583,18.2948,18.4817,288897.59006398,0
+AWI.US,D,20071022,000000,18.3734,18.4957,18.2948,18.3316,311791.57394485,0
+AWI.US,D,20071023,000000,18.4022,18.9042,18.4022,18.7998,465568.68402431,0
+AWI.US,D,20071024,000000,18.7919,18.9767,18.6577,18.8604,202399.03453991,0
+AWI.US,D,20071025,000000,18.7919,19.1468,18.7133,18.8536,155045.70056475,0
+AWI.US,D,20071026,000000,18.7919,18.933,18.7919,18.8316,88618.238436445,0
+AWI.US,D,20071029,000000,18.8108,19.1318,18.7561,18.9181,182185.08638688,0
+AWI.US,D,20071030,000000,18.7412,18.9997,18.7263,18.8684,485499.94072105,0
+AWI.US,D,20071031,000000,19.0185,19.2213,18.6865,18.7919,199992.63609358,0
+AWI.US,D,20071101,000000,18.4251,19.2421,18.3654,18.941,179362.19590177,0
+AWI.US,D,20071102,000000,18.941,18.941,18.6647,18.8396,206635.38230641,0
+AWI.US,D,20071105,000000,18.7005,18.933,18.5096,18.7412,374968.58733566,0
+AWI.US,D,20071106,000000,17.9847,19.2014,17.8794,19.1318,463873.54130606,0
+AWI.US,D,20071107,000000,19.104,19.5503,18.9917,19.118,645352.40206195,0
+AWI.US,D,20071108,000000,18.8754,19.3296,18.8754,19.2491,378931.29782064,0
+AWI.US,D,20071109,000000,19.2353,19.4002,18.9112,19.272,202961.39939421,0
+AWI.US,D,20071112,000000,19.1318,19.6478,19.118,19.3654,183883.24716339,0
+AWI.US,D,20071113,000000,19.2929,19.4927,18.9559,19.4867,339354.49394168,0
+AWI.US,D,20071114,000000,19.4718,19.9648,19.3784,19.8754,659769.66633214,0
+AWI.US,D,20071115,000000,19.8614,19.8754,19.6338,19.7521,1374656.1184832,0
+AWI.US,D,20071116,000000,19.7104,19.937,19.613,19.7034,665845.01759359,0
+AWI.US,D,20071119,000000,19.6666,19.7034,18.9847,19.1805,443802.44791029,0
+AWI.US,D,20071120,000000,19.1537,19.3227,18.5304,18.8168,545425.49935496,0
+AWI.US,D,20071121,000000,18.7263,19.0404,18.5155,18.8536,444368.83684227,0
+AWI.US,D,20071123,000000,18.9112,19.2641,18.9112,19.1805,112365.32678323,0
+AWI.US,D,20071126,000000,19.2571,19.3078,19.0473,19.1666,184445.6120177,0
+AWI.US,D,20071127,000000,19.2213,19.5851,19.2213,19.3366,348115.91704748,0
+AWI.US,D,20071128,000000,19.3366,19.6895,19.2353,19.4867,327621.28947701,0
+AWI.US,D,20071129,000000,19.5215,19.5702,19.2353,19.43,117875.29513212,0
+AWI.US,D,20071130,000000,19.6199,19.6199,19.3366,19.5702,130738.25940249,0
+AWI.US,D,20071203,000000,19.5215,19.5851,19.0125,19.2084,222183.41240172,0
+AWI.US,D,20071204,000000,19.2283,19.43,18.9767,19.1468,292287.87550048,0
+AWI.US,D,20071205,000000,19.5215,19.6895,19.3366,19.6478,247341.94599107,0
+AWI.US,D,20071206,000000,19.7034,20.2004,19.6606,19.9718,262323.5871544,0
+AWI.US,D,20071207,000000,20.0662,20.2899,19.5423,19.6964,179499.01454253,0
+AWI.US,D,20071210,000000,19.6895,19.7671,19.5364,19.598,175260.65473719,0
+AWI.US,D,20071211,000000,19.7322,20.0662,19.1388,19.2421,664431.56031219,0
+AWI.US,D,20071212,000000,19.4787,19.598,18.3873,18.4669,325362.77588503,0
+AWI.US,D,20071213,000000,18.106,18.615,18.0574,18.5096,367622.6335501,0
+AWI.US,D,20071214,000000,18.4669,18.5583,18.1567,18.3585,268120.27103723,0
+AWI.US,D,20071217,000000,18.4022,18.778,18.3316,18.4957,167627.98541768,0
+AWI.US,D,20071218,000000,18.8316,18.8684,18.5304,18.8396,396101.03121673,0
+AWI.US,D,20071219,000000,19.0692,19.0692,18.61,18.8972,140630.44833339,0
+AWI.US,D,20071220,000000,18.8536,18.8972,18.5235,18.8466,174974.94522267,0
+AWI.US,D,20071221,000000,18.9042,19.1318,18.7561,18.9997,113071.55241422,0
+AWI.US,D,20071224,000000,18.9997,19.3008,18.9559,19.272,35192.571258102,0
+AWI.US,D,20071226,000000,19.1606,19.3227,19.0622,19.1935,136251.24580963,0
+AWI.US,D,20071227,000000,19.3008,19.3008,18.4102,18.4519,195537.98211351,0
+AWI.US,D,20071228,000000,18.4519,18.7412,18.3953,18.5583,168194.37434966,0
+AWI.US,D,20071231,000000,18.4669,18.5583,18.1647,18.3814,224415.76948884,0
+AWI.US,D,20080102,000000,18.3237,18.6229,18.267,18.61,267694.72482368,0
+AWI.US,D,20080103,000000,18.7203,18.778,18.4439,18.6507,136531.92522707,0
+AWI.US,D,20080104,000000,18.5882,18.5882,18.0772,18.0772,433200.00927073,0
+AWI.US,D,20080107,000000,18.0772,18.099,17.4122,17.5474,151093.05027394,0
+AWI.US,D,20080108,000000,17.6477,17.6815,16.8814,16.9589,230044.44812897,0
+AWI.US,D,20080109,000000,17.3755,17.4907,16.4082,16.9868,462177.39256838,0
+AWI.US,D,20080110,000000,16.9589,17.3833,16.8387,17.2204,383873.87121814,0
+AWI.US,D,20080111,000000,17.2263,17.3197,16.952,17.0742,167770.84017495,0
+AWI.US,D,20080114,000000,17.1011,17.2124,16.8177,17.0673,113352.23183166,0
+AWI.US,D,20080115,000000,17.0096,17.0593,16.5901,16.9798,154340.48095319,0
+AWI.US,D,20080116,000000,16.9321,17.3068,16.8883,17.0374,197166.72755021,0
+AWI.US,D,20080117,000000,17.1239,17.441,16.6975,16.946,242252.49375865,0
+AWI.US,D,20080118,000000,16.9728,17.0861,15.6588,15.8914,468539.45936378,0
+AWI.US,D,20080122,000000,15.4589,16.4013,15.3397,16.4013,411293.93645771,0
+AWI.US,D,20080123,000000,16.0196,16.5713,15.7909,16.5206,336922.94500993,0
+AWI.US,D,20080124,000000,16.4658,16.8963,16.3943,16.5713,135545.02017864,0
+AWI.US,D,20080125,000000,16.7054,16.8177,16.0126,16.1518,195805.58327853,0
+AWI.US,D,20080128,000000,16.2721,17.0096,15.8277,16.9112,199061.0621131,0
+AWI.US,D,20080129,000000,16.9172,17.1299,16.8118,16.8515,213560.81997552,0
+AWI.US,D,20080130,000000,16.8118,17.0226,16.4232,16.451,151940.11862336,0
+AWI.US,D,20080131,000000,16.3883,17.0016,16.279,16.8177,263738.05045521,0
+AWI.US,D,20080201,000000,16.9589,17.1159,15.8764,16.2422,1277982.6825719,0
+AWI.US,D,20080204,000000,16.3157,17.1647,15.7343,17.0374,382321.58325715,0
+AWI.US,D,20080205,000000,16.9868,17.441,16.8814,17.0524,292287.87550048,0
+AWI.US,D,20080206,000000,16.9589,17.5265,16.5901,16.9321,360272.65568686,0
+AWI.US,D,20080207,000000,16.8177,17.2482,16.6547,16.8655,240841.04851608,0
+AWI.US,D,20080208,000000,16.8237,17.1369,16.6975,16.9172,196700.94055997,0
+AWI.US,D,20080211,000000,16.9589,16.9589,16.451,16.4997,193917.28483215,0
+AWI.US,D,20080212,000000,16.5424,16.6041,16.3377,16.4013,172152.05473755,0
+AWI.US,D,20080213,000000,16.611,16.6179,16.2283,16.3505,147700.75279861,0
+AWI.US,D,20080214,000000,16.279,16.6329,16.1369,16.2641,211866.68327668,0
+AWI.US,D,20080215,000000,16.2571,16.4232,16.1239,16.2571,154059.80153574,0
+AWI.US,D,20080219,000000,16.3735,16.5763,16.1031,16.2283,119278.69221934,0
+AWI.US,D,20080220,000000,16.1518,16.1518,15.7064,15.8556,382661.61782021,0
+AWI.US,D,20080221,000000,15.8844,16.0265,15.5235,15.5792,254121.51084466,0
+AWI.US,D,20080222,000000,15.5445,15.7064,15.3327,15.6438,302889.30812062,0
+AWI.US,D,20080225,000000,15.5792,15.7413,15.4719,15.5792,373274.45063682,0
+AWI.US,D,20080226,000000,15.5375,16.0971,15.5156,15.7343,596448.79216465,0
+AWI.US,D,20080227,000000,15.7343,15.9609,15.5941,15.6726,448045.83781273,0
+AWI.US,D,20080228,000000,15.5792,15.5792,14.8646,15.1826,442106.29917263,0
+AWI.US,D,20080229,000000,15.5504,17.2562,15.0782,16.4997,2829528.201229,0
+AWI.US,D,20080303,000000,16.5901,16.939,16.2422,16.2571,998704.65017679,0
+AWI.US,D,20080304,000000,16.3307,16.4718,15.8327,16.2074,729841.93680955,0
+AWI.US,D,20080305,000000,16.2343,17.3068,16.1667,17.2402,1220972.5682096,0
+AWI.US,D,20080306,000000,17.3337,17.3755,16.0196,16.0891,1248124.0262647,0
+AWI.US,D,20080307,000000,16.0693,16.1667,15.4321,15.44,898321.01465432,0
+AWI.US,D,20080310,000000,15.4719,15.5295,14.4897,14.5882,1400472.5887715,0
+AWI.US,D,20080311,000000,14.6757,15.1398,14.0712,14.5395,936791.19717418,0
+AWI.US,D,20080312,000000,14.5176,14.5176,13.9669,14.1995,543021.11294746,0
+AWI.US,D,20080313,000000,13.8844,14.5882,13.797,14.3298,904463.76921672,0
+AWI.US,D,20080314,000000,14.5732,14.9361,14.287,14.7443,536665.08226858,0
+AWI.US,D,20080317,000000,14.5882,15.4719,14.5882,14.9927,842871.23640825,0
+AWI.US,D,20080318,000000,15.0007,15.8625,15.0007,15.8197,518995.35722207,0
+AWI.US,D,20080319,000000,15.6985,16.5136,15.623,15.7343,588107.88517531,0
+AWI.US,D,20080320,000000,15.5713,16.3447,15.5235,16.3307,399987.284226,0
+AWI.US,D,20080324,000000,16.3505,16.7969,15.9977,16.0971,614037.02963836,0
+AWI.US,D,20080325,000000,16.0335,17.2124,15.8844,17.0444,1224439.3111218,0
+AWI.US,D,20080326,000000,17.0802,18.0066,16.6478,17.7581,842814.89932087,0
+AWI.US,D,20080327,000000,17.7581,18.2948,17.448,18.0275,714669.15195692,0
+AWI.US,D,20080328,000000,17.9569,18.7412,17.8645,18.4102,1068874.5045377,0
+AWI.US,D,20080331,000000,18.5812,18.8604,18.275,18.7412,632065.90361688,0
+AWI.US,D,20080401,000000,19.0842,19.2421,18.8834,19.111,434332.78713469,0
+AWI.US,D,20080402,000000,18.7005,19.4221,18.7005,19.0404,691287.24865863,0
+AWI.US,D,20080403,000000,19.0842,19.9797,18.9261,19.9509,600123.78109626,0
+AWI.US,D,20080404,000000,19.8038,20.1368,19.6199,19.8962,744432.23641953,0
+AWI.US,D,20080407,000000,20.1507,20.4906,19.8754,20.1566,267977.41627996,0
+AWI.US,D,20080408,000000,20.3763,20.7282,20.1368,20.1786,1099333.7544371,0
+AWI.US,D,20080409,000000,20.271,20.5056,19.437,19.7034,717079.57448091,0
+AWI.US,D,20080410,000000,19.7382,20.0016,19.3366,19.937,734675.86010997,0
+AWI.US,D,20080411,000000,19.7461,20.0811,19.2859,19.6268,851402.28106746,0
+AWI.US,D,20080414,000000,19.7183,20.3694,19.4648,20.2272,426352.03509677,0
+AWI.US,D,20080415,000000,20.42,20.42,19.5851,19.9102,464767.89256809,0
+AWI.US,D,20080416,000000,20.108,20.1219,19.7461,20.0731,465791.01431554,0
+AWI.US,D,20080417,000000,19.9102,20.264,19.444,20.0871,467148.13450957,0
+AWI.US,D,20080418,000000,20.2352,20.2779,19.6964,19.9797,437897.11393039,0
+AWI.US,D,20080421,000000,19.93,20.0295,19.8107,19.9509,201216.96172451,0
+AWI.US,D,20080422,000000,19.7521,20.0593,19.0842,19.1388,392460.24694531,0
+AWI.US,D,20080423,000000,19.1238,19.5215,19.0473,19.437,608124.65352253,0
+AWI.US,D,20080424,000000,19.4152,19.7601,19.3734,19.5285,531388.51042453,0
+AWI.US,D,20080425,000000,19.437,19.5633,19.0185,19.3157,423439.6088835,0
+AWI.US,D,20080428,000000,19.0404,19.4002,19.0404,19.3157,364769.56248246,0
+AWI.US,D,20080429,000000,19.2283,19.3008,19.0125,19.0762,352351.25879456,0
+AWI.US,D,20080430,000000,19.272,19.272,18.602,18.7073,474357.26965437,0
+AWI.US,D,20080501,000000,18.5096,19.2213,18.4439,18.9181,502271.29042786,0
+AWI.US,D,20080502,000000,18.61,19.104,16.1239,17.6399,1651228.9646651,0
+AWI.US,D,20080505,000000,17.6169,17.9221,17.1995,17.6677,977824.71716947,0
+AWI.US,D,20080506,000000,17.6169,18.4022,17.5544,18.3814,460099.96247153,0
+AWI.US,D,20080507,000000,18.4957,18.4957,17.8873,18.0206,528749.7214928,0
+AWI.US,D,20080508,000000,18.1707,18.5016,17.8873,18.0275,308487.80617824,0
+AWI.US,D,20080509,000000,18.0424,18.4887,17.8148,18.4251,550179.94712141,0
+AWI.US,D,20080512,000000,18.3953,18.4381,17.4191,17.9698,749529.73680729,0
+AWI.US,D,20080513,000000,18.0136,18.2054,17.786,18.0136,505883.90615561,0
+AWI.US,D,20080514,000000,18.1775,18.1775,17.5544,17.6815,632585.00963623,0
+AWI.US,D,20080515,000000,17.6815,18.2123,17.6399,18.099,467801.04111143,0
+AWI.US,D,20080516,000000,18.0066,18.0842,17.4976,17.9907,408917.71859391,0
+AWI.US,D,20080519,000000,17.9151,17.9281,17.6021,17.7362,255338.79433967,0
+AWI.US,D,20080520,000000,17.765,17.8873,17.6169,17.7929,423945.63665044,0
+AWI.US,D,20080521,000000,17.9013,17.9698,17.3197,17.3973,461844.40014124,0
+AWI.US,D,20080522,000000,17.3406,17.8366,17.3406,17.3973,381804.48927662,0
+AWI.US,D,20080523,000000,17.4341,17.4341,16.946,17.0226,172828.09978602,0
+AWI.US,D,20080527,000000,16.8814,17.3973,16.8735,17.3138,253154.72618458,0
+AWI.US,D,20080528,000000,17.3545,17.4122,16.939,17.0861,159906.78638944,0
+AWI.US,D,20080529,000000,17.1369,17.3615,16.9868,17.2402,138950.39590641,0
+AWI.US,D,20080530,000000,17.2402,17.3337,16.9658,17.0742,235186.2133711,0
+AWI.US,D,20080602,000000,17.0742,17.2482,16.8735,17.0295,264440.25200852,0
+AWI.US,D,20080603,000000,16.9589,17.0295,16.7114,16.8963,245248.41958354,0
+AWI.US,D,20080604,000000,16.9251,17.1925,16.7611,16.8456,179629.79706679,0
+AWI.US,D,20080605,000000,16.9589,17.3833,16.9251,17.3545,228919.71842036,0
+AWI.US,D,20080606,000000,17.2482,17.3138,16.6329,16.768,264039.85628041,0
+AWI.US,D,20080609,000000,16.783,16.9112,16.4718,16.6399,207397.94502478,0
+AWI.US,D,20080610,000000,16.4927,16.7194,16.4162,16.5275,223354.41900352,0
+AWI.US,D,20080611,000000,16.4778,16.5713,15.7561,15.9272,320774.32132246,0
+AWI.US,D,20080612,000000,16.0335,16.4013,15.9977,16.111,284324.22579265,0
+AWI.US,D,20080613,000000,16.0971,16.3307,16.0047,16.1746,283736.71045291,0
+AWI.US,D,20080616,000000,16.1946,16.459,16.0891,16.2929,211475.34172333,0
+AWI.US,D,20080617,000000,16.3079,16.5066,16.2929,16.3505,302460.74384883,0
+AWI.US,D,20080618,000000,16.3079,16.4232,16.0891,16.117,476078.56887748,0
+AWI.US,D,20080619,000000,16.1876,16.3009,16.0891,16.2859,329345.60675837,0
+AWI.US,D,20080620,000000,16.1876,16.3009,15.9828,16.111,333181.55879677,0
+AWI.US,D,20080623,000000,16.111,16.2214,15.9272,16.0126,255244.22851444,0
+AWI.US,D,20080624,000000,16.0047,16.0693,15.7492,15.9272,263623.36424163,0
+AWI.US,D,20080625,000000,15.9272,16.0415,15.7263,15.7761,295033.30249045,0
+AWI.US,D,20080626,000000,15.7701,16.0265,15.6657,15.8476,561603.29760553,0
+AWI.US,D,20080627,000000,15.9272,15.933,15.2463,15.608,931787.25659223,0
+AWI.US,D,20080630,000000,15.5713,15.5792,15.2045,15.3606,410216.48966172,0
+AWI.US,D,20080701,000000,15.2671,15.5235,15.0832,15.4262,408432.81723474,0
+AWI.US,D,20080702,000000,15.4947,15.5504,15.2889,15.3466,323614.31413767,0
+AWI.US,D,20080703,000000,15.5504,15.5504,15.1687,15.3675,127743.33959701,0
+AWI.US,D,20080707,000000,15.3536,15.454,14.9013,15.0832,242324.92715669,0
+AWI.US,D,20080708,000000,14.9867,15.615,14.6478,15.4719,447695.74305548,0
+AWI.US,D,20080709,000000,15.5713,15.8764,15.4649,15.4798,336165.41238865,0
+AWI.US,D,20080710,000000,15.4032,15.6657,15.2463,15.44,309758.40870236,0
+AWI.US,D,20080711,000000,15.3327,15.4112,14.8646,15.0782,167313.10134004,0
+AWI.US,D,20080714,000000,15.2045,15.5156,15.0225,15.0832,197870.94114237,0
+AWI.US,D,20080715,000000,14.9162,15.2045,14.8069,14.9082,321483.56501169,0
+AWI.US,D,20080716,000000,14.9082,15.7761,14.7303,15.6588,391709.75645995,0
+AWI.US,D,20080717,000000,15.7701,16.459,15.7701,16.117,315054.09491535,0
+AWI.US,D,20080718,000000,16.1448,16.6756,15.9142,16.5971,287049.53239429,0
+AWI.US,D,20080721,000000,16.5971,16.8317,16.3227,16.459,163810.1417288,0
+AWI.US,D,20080722,000000,16.438,17.0861,16.438,17.0802,210764.08599526,0
+AWI.US,D,20080723,000000,17.0444,18.106,17.0295,17.765,477998.0539258,0
+AWI.US,D,20080724,000000,17.7015,17.8008,16.4658,16.6249,249521.99006849,0
+AWI.US,D,20080725,000000,16.6617,17.5404,16.6249,17.2998,408223.56519593,0
+AWI.US,D,20080728,000000,17.3545,17.3755,16.7542,17.0295,469137.03489769,0
+AWI.US,D,20080729,000000,16.9658,17.4191,16.9658,17.3197,401167.34500256,0
+AWI.US,D,20080730,000000,17.7442,18.7412,17.61,18.099,1047612.2841518,0
+AWI.US,D,20080731,000000,18.113,18.113,17.5324,17.7213,360250.52325968,0
+AWI.US,D,20080801,000000,17.8943,17.9281,17.4976,17.6607,304075.40501369,0
+AWI.US,D,20080804,000000,17.4341,17.8078,17.0742,17.4549,346056.59530014,0
+AWI.US,D,20080805,000000,17.4122,17.6477,17.0156,17.4768,301027.16617909,0
+AWI.US,D,20080806,000000,17.263,17.5265,16.9658,17.4976,279721.68695823,0
+AWI.US,D,20080807,000000,17.4619,18.2263,17.3615,17.8724,401882.62480831,0
+AWI.US,D,20080808,000000,17.7581,18.7412,17.7581,18.4817,427627.66771798,0
+AWI.US,D,20080811,000000,18.3316,19.0473,18.1418,18.6647,362290.73063809,0
+AWI.US,D,20080812,000000,18.6577,19.1537,18.5304,19.0553,399829.33917747,0
+AWI.US,D,20080813,000000,18.9847,19.1736,18.5812,18.7412,290617.88326766,0
+AWI.US,D,20080814,000000,18.5155,19.0842,18.5155,19.0473,232706.37550731,0
+AWI.US,D,20080815,000000,18.9917,21.1249,18.9917,19.7521,242166.98210816,0
+AWI.US,D,20080818,000000,19.7521,20.0373,19.4867,19.8674,466480.13761643,0
+AWI.US,D,20080819,000000,19.8674,19.8902,18.3953,19.4499,557521.8768293,0
+AWI.US,D,20080820,000000,19.2929,19.4579,18.7849,19.0842,387533.7698585,0
+AWI.US,D,20080821,000000,18.8247,19.2014,18.7203,19.0842,477010.14285795,0
+AWI.US,D,20080822,000000,19.0842,19.2283,18.941,19.2163,573301.2913906,0
+AWI.US,D,20080825,000000,19.1935,19.3157,19.0622,19.1666,400459.10733274,0
+AWI.US,D,20080826,000000,19.0473,19.2929,19.0125,19.2353,310333.85180909,0
+AWI.US,D,20080827,000000,19.1318,19.6199,19.1318,19.5215,387994.52675165,0
+AWI.US,D,20080828,000000,19.5075,19.7034,19.3922,19.4499,310905.27083815,0
+AWI.US,D,20080829,000000,19.3366,19.7322,19.3366,19.613,309891.20326545,0
+AWI.US,D,20080902,000000,19.8754,19.9797,19.4648,19.5285,300826.96831503,0
+AWI.US,D,20080903,000000,19.6268,19.9947,19.4648,19.6268,502906.08868022,0
+AWI.US,D,20080904,000000,19.5135,19.6546,19.1935,19.5007,385264.19005293,0
+AWI.US,D,20080905,000000,19.5007,19.5633,18.8247,19.104,221939.95570271,0
+AWI.US,D,20080908,000000,19.4221,19.5007,18.8754,19.272,339127.13355336,0
+AWI.US,D,20080909,000000,19.2353,19.4221,19.0553,19.1736,575491.39566219,0
+AWI.US,D,20080910,000000,19.3366,19.3784,18.9559,19.0762,240076.47375889,0
+AWI.US,D,20080911,000000,18.9699,19.2929,18.595,19.1606,414285.83820495,0
+AWI.US,D,20080912,000000,19.111,19.5633,19.0553,19.4648,236913.54871071,0
+AWI.US,D,20080915,000000,18.941,19.2929,18.3178,18.3178,295776.75083989,0
+AWI.US,D,20080916,000000,18.0574,18.6647,17.786,18.4589,228988.12774074,0
+AWI.US,D,20080917,000000,18.1349,18.1925,17.448,17.5265,323386.95374934,0
+AWI.US,D,20080918,000000,17.6607,17.786,16.3307,17.3337,580686.47993344,0
+AWI.US,D,20080919,000000,17.3337,18.2123,17.2562,18.0424,276695.58055081,0
+AWI.US,D,20080922,000000,18.0424,18.0642,17.3337,17.4619,195571.18075429,0
+AWI.US,D,20080923,000000,17.3337,17.4549,16.9112,17.3197,353843.18559052,0
+AWI.US,D,20080924,000000,17.3138,17.441,16.9033,17.0861,317096.31433258,0
+AWI.US,D,20080925,000000,17.0861,17.1925,16.5494,16.946,256269.36230073,0
+AWI.US,D,20080926,000000,16.7402,16.7402,16.3227,16.6617,218615.06152834,0
+AWI.US,D,20080929,000000,16.4013,16.4013,15.6378,15.7909,523175.3679012,0
+AWI.US,D,20080930,000000,15.3109,15.4321,14.2423,15.1896,329161.50520499,0
+AWI.US,D,20081001,000000,15.0007,15.2114,14.7929,15.1687,254954.49492223,0
+AWI.US,D,20081002,000000,15.0077,15.0077,14.617,14.8148,332844.54229195,0
+AWI.US,D,20081003,000000,14.8864,15.1041,14.122,14.2353,337986.30753407,0
+AWI.US,D,20081006,000000,13.9202,14.3844,13.3635,14.3009,314783.47569208,0
+AWI.US,D,20081007,000000,14.3426,14.3426,12.6161,12.8825,636538.66594646,0
+AWI.US,D,20081008,000000,12.8268,13.0116,12.4242,12.8129,505804.43062164,0
+AWI.US,D,20081009,000000,12.9123,13.2722,12.1777,12.2672,456343.48596711,0
+AWI.US,D,20081010,000000,11.8507,12.3239,11.2999,12.3239,751015.62748673,0
+AWI.US,D,20081013,000000,12.5653,13.0186,12.4461,13.0186,264062.99472701,0
+AWI.US,D,20081014,000000,13.2095,13.9053,12.9471,13.7462,467537.46402408,0
+AWI.US,D,20081015,000000,13.4719,13.5366,12.1419,12.1419,263564.009096,0
+AWI.US,D,20081016,000000,12.2264,12.5515,11.5753,11.7721,521999.33120231,0
+AWI.US,D,20081017,000000,11.5683,11.8656,11.1518,11.4172,459982.25819971,0
+AWI.US,D,20081020,000000,11.4898,11.7105,11.3199,11.6826,316049.04811911,0
+AWI.US,D,20081021,000000,11.5614,11.9282,11.3606,11.462,461417.84790828,0
+AWI.US,D,20081022,000000,11.3755,11.5614,10.9739,11.1797,430240.30014486,0
+AWI.US,D,20081023,000000,11.1797,11.3606,9.67775,10.5425,715472.96147139,0
+AWI.US,D,20081024,000000,9.98887,10.4064,9.82983,10.0525,624152.55487991,0
+AWI.US,D,20081027,000000,9.93321,10.3218,9.67079,9.70657,485797.72246859,0
+AWI.US,D,20081028,000000,9.82983,9.82983,8.88661,9.02806,1047104.244346,0
+AWI.US,D,20081029,000000,9.0705,9.31802,8.73124,8.73124,1411869.7827508,0
+AWI.US,D,20081030,000000,9.36075,9.57934,8.8369,9.04962,1099356.8928837,0
+AWI.US,D,20081031,000000,9.06384,10.3159,8.9713,10.3159,1088319.8538558,0
+AWI.US,D,20081103,000000,10.2791,11.0932,9.89047,10.9104,804970.46087861,0
+AWI.US,D,20081104,000000,11.0505,11.4978,10.9939,11.2354,684240.08264002,0
+AWI.US,D,20081105,000000,11.1797,11.2999,10.3994,10.4699,421088.54150513,0
+AWI.US,D,20081106,000000,10.302,10.3656,9.5863,9.60021,515275.09741667,0
+AWI.US,D,20081107,000000,9.80797,10.1688,9.67079,9.91233,333182.56481618,0
+AWI.US,D,20081110,000000,9.81591,10.294,9.5356,9.61512,335148.3267577,0
+AWI.US,D,20081111,000000,9.64196,10.0674,9.54256,9.82983,608063.28633807,0
+AWI.US,D,20081112,000000,9.92625,10.1767,9.33173,9.43889,553795.5809074,0
+AWI.US,D,20081113,000000,9.18392,9.65588,8.7378,9.64196,1036737.2142501,0
+AWI.US,D,20081114,000000,9.46105,9.67775,8.91484,8.99327,340339.38695129,0
+AWI.US,D,20081117,000000,8.84436,9.42496,8.80838,9.13452,371063.21995747,0
+AWI.US,D,20081118,000000,8.99942,9.27487,8.77339,9.11275,456748.91179231,0
+AWI.US,D,20081119,000000,9.13452,9.13452,8.22151,8.24974,413754.65995258,0
+AWI.US,D,20081120,000000,8.31366,8.45511,7.74011,7.8252,640867.56749936,0
+AWI.US,D,20081121,000000,7.70502,7.86058,7.25214,7.6412,479196.22305187,0
+AWI.US,D,20081124,000000,7.81108,8.29199,7.69071,8.10839,443140.48713367,0
+AWI.US,D,20081125,000000,8.17906,8.68144,8.17906,8.41266,443405.07024044,0
+AWI.US,D,20081126,000000,8.34855,9.16921,8.28552,9.01385,483628.74460476,0
+AWI.US,D,20081128,000000,8.80838,9.04197,8.80838,8.93561,251584.32987408,0
+AWI.US,D,20081201,000000,8.86484,8.92895,8.21385,8.24974,288141.06346212,0
+AWI.US,D,20081202,000000,8.33463,8.72369,8.17171,8.62478,417279.75199101,0
+AWI.US,D,20081203,000000,8.39855,8.83005,8.36286,8.59636,413748.62383607,0
+AWI.US,D,20081204,000000,8.60292,9.56542,8.60292,9.21204,589983.10536927,0
+AWI.US,D,20081205,000000,9.0705,9.27487,8.87249,9.19863,541322.95217097,0
+AWI.US,D,20081208,000000,9.61512,10.4839,9.61512,10.1976,551916.33663577,0
+AWI.US,D,20081209,000000,10.3218,10.8884,9.69961,9.97392,683795.42205755,0
+AWI.US,D,20081210,000000,9.96705,10.4769,9.87158,10.294,286666.23899627,0
+AWI.US,D,20081211,000000,10.294,10.4133,9.40389,9.60816,281275.98695805,0
+AWI.US,D,20081212,000000,9.28928,9.96705,9.22647,9.80797,478851.15839172,0
+AWI.US,D,20081215,000000,9.91233,10.0594,9.46701,9.66382,377254.2634519,0
+AWI.US,D,20081216,000000,9.81591,9.94513,9.60816,9.67079,636639.2678882,0
+AWI.US,D,20081217,000000,9.62208,10.7115,9.59425,10.5783,450997.49878325,0
+AWI.US,D,20081218,000000,10.6698,11.2006,10.626,10.8258,367185.01510355,0
+AWI.US,D,20081219,000000,10.9739,11.2701,10.8318,11.0863,372190.96772433,0
+AWI.US,D,20081222,000000,11.1718,11.1946,10.4421,10.641,455884.7411128,0
+AWI.US,D,20081223,000000,10.7891,10.7891,10.2255,10.302,350954.90384327,0
+AWI.US,D,20081224,000000,10.4282,10.4282,10.294,10.3596,141019.77784792,0
+AWI.US,D,20081226,000000,10.4988,10.5356,10.302,10.5137,489232.27275946,0
+AWI.US,D,20081229,000000,10.4421,10.5783,10.3368,10.5654,395741.88228473,0
+AWI.US,D,20081230,000000,10.634,11.0237,10.5425,10.9939,459641.21761722,0
+AWI.US,D,20081231,000000,11.0445,11.4322,11.0445,11.3606,399708.61684739,0
+AWI.US,D,20090102,000000,11.4898,11.6469,11.1082,11.5982,467022.3820824,0
+AWI.US,D,20090105,000000,11.6469,11.8069,11.3904,11.7652,545360.10809283,0
+AWI.US,D,20090106,000000,11.7503,12.4808,11.7503,12.1777,713117.87001536,0
+AWI.US,D,20090107,000000,12.1777,12.1777,11.462,11.5982,703326.28302618,0
+AWI.US,D,20090108,000000,11.5683,11.9143,10.9531,11.9143,835185.24805961,0
+AWI.US,D,20090109,000000,11.9848,11.9848,11.2354,11.3199,337163.38365068,0
+AWI.US,D,20090112,000000,11.2771,11.3199,10.6976,10.9024,507475.42887387,0
+AWI.US,D,20090113,000000,10.8517,10.9173,10.5425,10.8517,443749.12888118,0
+AWI.US,D,20090114,000000,10.7195,10.8318,10.1618,10.4491,398403.80966307,0
+AWI.US,D,20090115,000000,10.2791,10.4133,9.60816,10.2573,609976.73526989,0
+AWI.US,D,20090116,000000,10.2722,10.3805,9.72844,10.2573,296075.53860684,0
+AWI.US,D,20090120,000000,10.2722,10.302,9.51572,9.72844,336638.24151481,0
+AWI.US,D,20090121,000000,9.82983,10.2383,9.62208,10.2105,390090.06519801,0
+AWI.US,D,20090122,000000,10.1767,10.294,9.55746,9.74236,398841.42810963,0
+AWI.US,D,20090123,000000,9.67079,9.85865,9.40389,9.74236,389872.76500386,0
+AWI.US,D,20090126,000000,9.82983,9.83679,9.43889,9.5863,495578.24324417,0
+AWI.US,D,20090127,000000,9.6847,9.72844,9.46105,9.56542,298254.57666484,0
+AWI.US,D,20090128,000000,9.62208,9.72844,9.52268,9.59425,578617.09799194,0
+AWI.US,D,20090129,000000,9.49683,9.54256,8.87249,8.94973,480983.91955652,0
+AWI.US,D,20090130,000000,8.96375,9.09207,8.58244,8.71703,552288.5638202,0
+AWI.US,D,20090202,000000,8.58244,8.76603,8.31366,8.47568,464146.17256816,0
+AWI.US,D,20090203,000000,8.57488,8.84436,8.42667,8.79446,436927.31121206,0
+AWI.US,D,20090204,000000,8.87249,8.99942,8.60292,8.66713,421832.99587398,0
+AWI.US,D,20090205,000000,8.66713,8.84436,8.59636,8.64625,694330.45739615,0
+AWI.US,D,20090206,000000,8.69526,8.88661,8.53989,8.7378,660761.60147766,0
+AWI.US,D,20090209,000000,8.73124,8.91484,8.70272,8.81584,1116523.6082216,0
+AWI.US,D,20090210,000000,8.79446,9.0705,8.70958,8.88661,662249.50419594,0
+AWI.US,D,20090211,000000,9.01385,9.21204,8.7378,8.94316,580467.16770046,0
+AWI.US,D,20090212,000000,8.80838,9.16921,8.67478,9.15489,610784.56886204,0
+AWI.US,D,20090213,000000,9.18392,9.37388,8.96375,9.11275,714043.40787932,0
+AWI.US,D,20090217,000000,9.01385,9.03531,8.6388,8.74526,444132.42227919,0
+AWI.US,D,20090218,000000,8.82249,8.87249,8.46186,8.58244,383585.14364536,0
+AWI.US,D,20090219,000000,8.67478,8.88661,8.37041,8.42667,387173.61490708,0
+AWI.US,D,20090220,000000,8.39099,8.45511,8.00959,8.2073,293557.47200519,0
+AWI.US,D,20090223,000000,7.95959,8.04438,7.06815,7.07521,803486.582238,0
+AWI.US,D,20090224,000000,7.03276,7.42203,6.79222,7.32262,541472.84906415,0
+AWI.US,D,20090225,000000,7.25214,7.27322,6.60832,6.94788,486810.78402187,0
+AWI.US,D,20090226,000000,6.80643,7.62004,6.80643,7.07521,534695.29624939,0
+AWI.US,D,20090227,000000,6.88416,7.04708,6.70743,6.72134,594851.23332988,0
+AWI.US,D,20090302,000000,6.61518,6.84172,6.38894,6.45266,588621.96109758,0
+AWI.US,D,20090303,000000,6.61518,6.61518,6.16937,6.26856,570925.0735268,0
+AWI.US,D,20090304,000000,6.24729,6.72134,6.07066,6.53745,501611.34169008,0
+AWI.US,D,20090305,000000,6.26856,6.51627,5.7805,5.82285,591577.64614579,0
+AWI.US,D,20090306,000000,5.92186,5.92186,5.2498,5.37007,445822.53490036,0
+AWI.US,D,20090309,000000,5.28518,5.39841,4.95259,4.967,361872.22656047,0
+AWI.US,D,20090310,000000,5.03778,5.45527,5.00229,5.40556,664320.89817628,0
+AWI.US,D,20090311,000000,5.49741,5.71679,5.39841,5.58935,441326.63412418,0
+AWI.US,D,20090312,000000,5.53269,5.74521,5.22872,5.69561,713903.57118031,0
+AWI.US,D,20090313,000000,5.75914,5.76629,5.37007,5.58935,419173.08053448,0
+AWI.US,D,20090316,000000,5.58935,5.89362,5.57524,5.83726,525758.82576498,0
+AWI.US,D,20090317,000000,5.71679,5.83726,5.46202,5.69561,421850.09820408,0
+AWI.US,D,20090318,000000,5.57524,6.20505,5.51153,6.08467,469774.85120829,0
+AWI.US,D,20090319,000000,6.18378,6.2119,6.014,6.0636,177837.07046505,0
+AWI.US,D,20090320,000000,5.97861,6.07752,5.632,5.75914,296221.41142235,0
+AWI.US,D,20090323,000000,5.75914,6.38199,5.75914,6.38199,217904.81181969,0
+AWI.US,D,20090324,000000,6.31111,6.33239,5.94322,5.94322,490692.00693405,0
+AWI.US,D,20090325,000000,5.92186,6.36051,5.83011,6.2119,335035.65258296,0
+AWI.US,D,20090326,000000,6.20505,6.48079,6.20505,6.45991,1079822.0078374,0
+AWI.US,D,20090327,000000,6.48079,6.48079,6.19789,6.26856,522161.3003285,0
+AWI.US,D,20090330,000000,6.21897,6.21897,5.66013,5.79452,476746.5657706,0
+AWI.US,D,20090331,000000,5.94322,5.94322,5.66729,5.78766,616199.97138569,0
+AWI.US,D,20090401,000000,5.68856,5.90783,5.54691,5.83726,603908.42614437,0
+AWI.US,D,20090402,000000,5.90783,7.28028,5.90783,7.18853,1313047.489364,0
+AWI.US,D,20090403,000000,7.1603,7.45015,6.84172,7.41487,453271.1026665,0
+AWI.US,D,20090406,000000,7.22382,7.29459,7.0115,7.23793,483397.36013877,0
+AWI.US,D,20090407,000000,7.1108,7.16716,6.90554,6.99032,306630.69433379,0
+AWI.US,D,20090408,000000,7.14598,7.33693,7.04708,7.32998,293910.58482068,0
+AWI.US,D,20090409,000000,7.35821,8.47568,7.35821,8.10839,511053.83994142,0
+AWI.US,D,20090413,000000,8.10084,8.10084,7.70502,7.78256,272035.69860959,0
+AWI.US,D,20090414,000000,7.89587,7.9738,7.30881,7.35821,399505.40092509,0
+AWI.US,D,20090415,000000,7.35135,7.7756,7.29459,7.76168,602295.77701835,0
+AWI.US,D,20090416,000000,7.78256,8.03007,7.64846,7.98116,305359.08579025,0
+AWI.US,D,20090417,000000,7.88166,8.3563,7.88166,8.19974,425087.46868914,0
+AWI.US,D,20090420,000000,7.9738,7.9738,7.32998,7.35135,555068.19547036,0
+AWI.US,D,20090421,000000,7.35821,8.89306,7.35821,8.71703,684005.68011578,0
+AWI.US,D,20090422,000000,8.66037,9.54256,8.3563,9.23442,716541.35409263,0
+AWI.US,D,20090423,000000,9.25489,9.31802,8.85818,9.0705,775184.2379694,0
+AWI.US,D,20090424,000000,9.34624,10.4988,9.14157,10.3596,1091770.5004574,0
+AWI.US,D,20090427,000000,9.91233,10.0962,9.54256,9.60021,691948.20341583,0
+AWI.US,D,20090428,000000,9.46105,10.2791,9.31075,9.93321,713110.82787943,0
+AWI.US,D,20090429,000000,10.0107,10.4839,9.91233,10.2185,588499.22672867,0
+AWI.US,D,20090430,000000,9.98887,10.1102,9.24018,9.55746,848916.40708716,0
+AWI.US,D,20090501,000000,9.80797,9.82983,9.32497,9.60816,506131.38693228,0
+AWI.US,D,20090504,000000,9.57934,10.2255,9.57934,9.98887,668157.85623409,0
+AWI.US,D,20090505,000000,10.1539,10.1767,9.8845,10.0396,1188661.2365628,0
+AWI.US,D,20090506,000000,10.0396,10.1917,9.65588,10.1917,636284.14303387,0
+AWI.US,D,20090507,000000,10.2573,10.5067,9.25489,9.36075,779894.42088149,0
+AWI.US,D,20090508,000000,9.74931,10.4203,9.54256,10.3218,431120.56713505,0
+AWI.US,D,20090511,000000,10.1688,10.2791,9.46105,9.50876,419880.31218488,0
+AWI.US,D,20090512,000000,9.50081,9.55051,8.9713,9.38879,543426.53877266,0
+AWI.US,D,20090513,000000,9.22647,9.42496,8.61803,8.66037,338531.57005828,0
+AWI.US,D,20090514,000000,8.58244,9.43889,8.3563,9.3531,581275.00129259,0
+AWI.US,D,20090515,000000,9.26702,9.46105,8.45511,8.61047,443761.20111418,0
+AWI.US,D,20090518,000000,8.85818,9.27487,8.73124,9.11275,344714.56539738,0
+AWI.US,D,20090519,000000,9.25489,9.27487,8.99942,9.16254,192573.24289055,0
+AWI.US,D,20090520,000000,9.26702,9.57934,9.07786,9.36075,411237.59937034,0
+AWI.US,D,20090521,000000,9.21204,9.22647,8.69526,8.96375,235113.77997306,0
+AWI.US,D,20090522,000000,8.85083,8.94973,8.50431,8.87249,313323.74151748,0
+AWI.US,D,20090526,000000,8.86484,9.65588,8.80838,9.5863,228251.72152724,0
+AWI.US,D,20090527,000000,9.64991,10.14,9.5356,9.64196,524777.95683306,0
+AWI.US,D,20090528,000000,9.48889,9.72148,8.94973,9.26702,361917.49743425,0
+AWI.US,D,20090529,000000,9.46105,9.50876,9.04197,9.39704,304852.0520039,0
+AWI.US,D,20090601,000000,10.302,10.5505,9.55746,10.3874,529278.88770632,0
+AWI.US,D,20090602,000000,10.3368,11.462,10.2573,11.3835,1268147.8367478,0
+AWI.US,D,20090603,000000,11.138,11.4044,10.5932,10.7623,568778.22809015,0
+AWI.US,D,20090604,000000,10.7891,11.0237,10.2324,10.4988,863140.51562923,0
+AWI.US,D,20090605,000000,10.6489,10.8596,10.3874,10.4988,687474.43506684,0
+AWI.US,D,20090608,000000,10.5853,10.6638,10.2573,10.4064,649341.26905179,0
+AWI.US,D,20090609,000000,10.5574,10.626,10.2185,10.3596,490923.39140004,0
+AWI.US,D,20090610,000000,10.3368,10.4203,9.98887,10.2573,580942.00886545,0
+AWI.US,D,20090611,000000,10.4919,10.4919,10.125,10.2255,544106.60789881,0
+AWI.US,D,20090612,000000,10.2255,10.2255,9.82288,9.98887,302451.68967407,0
+AWI.US,D,20090615,000000,9.92625,9.98887,9.50876,9.67079,486316.82848795,0
+AWI.US,D,20090616,000000,9.89047,10.1102,9.57238,9.62208,495284.4855743,0
+AWI.US,D,20090617,000000,9.71353,9.74236,8.90072,9.33173,688635.38147447,0
+AWI.US,D,20090618,000000,9.43889,9.46105,9.02806,9.11275,299358.17996569,0
+AWI.US,D,20090619,000000,9.11275,9.29604,8.94316,8.99942,290086.7050153,0
+AWI.US,D,20090622,000000,8.94973,8.98561,8.58244,8.61047,316300.55297345,0
+AWI.US,D,20090623,000000,8.56812,8.80838,8.45511,8.61803,325176.66229282,0
+AWI.US,D,20090624,000000,8.74526,9.13452,8.70272,8.7877,272080.96948338,0
+AWI.US,D,20090625,000000,8.72369,8.99327,8.62478,8.85818,249825.80793253,0
+AWI.US,D,20090626,000000,8.76603,9.0214,8.56812,8.82249,664134.78458407,0
+AWI.US,D,20090629,000000,8.75192,8.93561,8.55391,8.87945,348334.22326105,0
+AWI.US,D,20090630,000000,8.87945,9.02806,8.38443,8.66713,393653.3859743,0
+AWI.US,D,20090701,000000,8.75948,9.19863,8.66713,9.12011,435126.53645498,0
+AWI.US,D,20090702,000000,8.96375,9.04962,8.6887,8.88661,295508.14365545,0
+AWI.US,D,20090706,000000,8.75948,8.92895,8.19328,8.53989,355183.20345443,0
+AWI.US,D,20090707,000000,8.53244,8.53989,8.26376,8.34179,241654.91822473,0
+AWI.US,D,20090708,000000,8.34855,8.41266,7.91068,8.12946,513572.91256249,0
+AWI.US,D,20090709,000000,8.27141,8.41932,8.00959,8.24974,254284.48599027,0
+AWI.US,D,20090710,000000,8.13673,8.55391,8.05193,8.47568,332359.64093278,0
+AWI.US,D,20090713,000000,8.45511,8.84436,8.24974,8.80838,321830.64171069,0
+AWI.US,D,20090714,000000,8.74526,9.09207,8.52578,9.06384,357235.48306585,0
+AWI.US,D,20090715,000000,9.09873,9.38879,8.99327,9.27487,405303.09082734,0
+AWI.US,D,20090716,000000,9.27487,9.72844,9.24813,9.6847,308806.71433354,0
+AWI.US,D,20090717,000000,9.78609,9.89047,9.54256,9.6847,175422.62386339,0
+AWI.US,D,20090720,000000,9.86561,10.1539,9.79305,10.0525,170182.26871836,0
+AWI.US,D,20090721,000000,10.14,10.2185,9.74236,10.0316,128970.68328618,0
+AWI.US,D,20090722,000000,10.0316,10.0525,9.78609,9.91233,174253.62930042,0
+AWI.US,D,20090723,000000,9.86561,10.8109,9.80797,10.7265,328661.51355456,0
+AWI.US,D,20090724,000000,10.5654,11.2075,10.4203,11.0803,363849.05471557,0
+AWI.US,D,20090727,000000,11.0803,11.2642,10.8884,11.1518,228658.15337185,0
+AWI.US,D,20090728,000000,11.0445,11.2145,10.8884,11.0932,341534.5380191,0
+AWI.US,D,20090729,000000,11.145,11.2354,10.8517,11.0385,320368.89549726,0
+AWI.US,D,20090730,000000,12.785,13.7244,11.4829,12.3675,1728993.2596076,0
+AWI.US,D,20090731,000000,12.5515,13.3308,12.468,12.9321,755520.58243768,0
+AWI.US,D,20090803,000000,12.9838,13.4501,12.7502,13.2642,436451.46402765,0
+AWI.US,D,20090804,000000,13.2642,14.0792,13.2025,13.9799,433601.41101827,0
+AWI.US,D,20090805,000000,14.0842,14.2641,13.4779,13.8108,417556.40733078,0
+AWI.US,D,20090806,000000,13.8765,13.953,12.792,12.9908,406826.20422522,0
+AWI.US,D,20090807,000000,13.1111,13.797,12.9988,13.6757,289759.74870466,0
+AWI.US,D,20090810,000000,13.5932,14.0007,13.3933,13.4858,437131.53315378,0
+AWI.US,D,20090811,000000,13.5136,15.2253,13.4222,15.0007,1305537.5544135,0
+AWI.US,D,20090812,000000,14.8784,15.3536,14.5315,14.6329,671594.4185638,0
+AWI.US,D,20090813,000000,14.5395,14.9441,14.2492,14.8576,323267.23743867,0
+AWI.US,D,20090814,000000,14.9649,15.126,14.4123,14.6965,387333.57199444,0
+AWI.US,D,20090817,000000,14.6617,14.6617,13.7532,13.8626,391170.53005226,0
+AWI.US,D,20090818,000000,14.1508,14.625,14.1429,14.3904,400983.24344919,0
+AWI.US,D,20090819,000000,14.2423,14.4461,13.9391,14.3844,738932.32826482,0
+AWI.US,D,20090820,000000,14.3844,14.603,14.3009,14.5256,769153.15156233,0
+AWI.US,D,20090821,000000,14.7791,15.8059,14.7791,15.5643,409576.66131228,0
+AWI.US,D,20090824,000000,15.5235,15.6916,15.3675,15.4321,327515.65743819,0
+AWI.US,D,20090825,000000,15.6299,16.0891,15.3327,15.8844,431847.9191738,0
+AWI.US,D,20090826,000000,15.7263,15.8844,15.4868,15.6796,248010.94890361,0
+AWI.US,D,20090827,000000,15.6796,15.6796,14.7443,15.4032,346883.54326121,0
+AWI.US,D,20090828,000000,16.1746,17.1299,15.9828,16.768,818933.00437215,0
+AWI.US,D,20090831,000000,16.5563,17.7293,16.4311,17.5613,726623.68069342,0
+AWI.US,D,20090901,000000,17.1995,17.2204,15.5087,15.5862,853691.98126138,0
+AWI.US,D,20090902,000000,15.447,15.7263,15.0892,15.3536,975064.19988824,0
+AWI.US,D,20090903,000000,15.615,15.7413,15.0007,15.5504,276401.82288094,0
+AWI.US,D,20090904,000000,15.4719,15.8407,15.3327,15.6796,236488.00249717,0
+AWI.US,D,20090908,000000,15.7701,16.0484,15.7701,16.0047,588172.27041803,0
+AWI.US,D,20090909,000000,16.111,16.5713,15.8197,16.3009,611418.36109497,0
+AWI.US,D,20090910,000000,16.4232,17.448,16.3307,17.2124,904211.25834297,0
+AWI.US,D,20090911,000000,17.4191,18.2323,17.3545,18.0702,716418.61972371,0
+AWI.US,D,20090914,000000,17.9082,18.1209,17.6021,17.9351,378520.84189836,0
+AWI.US,D,20090915,000000,17.8645,17.8645,17.4043,17.6895,405959.01548745,0
+AWI.US,D,20090916,000000,17.7442,18.5155,17.5822,18.4817,544974.80265598,0
+AWI.US,D,20090917,000000,18.2263,18.6647,18.1567,18.2879,540323.97488952,0
+AWI.US,D,20090918,000000,18.3098,18.5016,18.275,18.2948,293688.25452944,0
+AWI.US,D,20090921,000000,18.2531,18.2531,17.8008,18.0424,358474.89898804,0
+AWI.US,D,20090922,000000,17.8217,18.3585,17.8217,18.2263,686228.98302814,0
+AWI.US,D,20090923,000000,18.1567,18.3734,18.0504,18.1707,624090.18167604,0
+AWI.US,D,20090924,000000,18.0642,18.267,18.0642,18.0702,472736.572373,0
+AWI.US,D,20090925,000000,17.8794,17.8943,17.0016,17.3545,513582.97275667,0
+AWI.US,D,20090928,000000,17.4271,17.4907,17.0295,17.3833,439225.0595613,0
+AWI.US,D,20090929,000000,17.3267,17.772,17.3197,17.6815,362925.52889044,0
+AWI.US,D,20090930,000000,17.6021,18.4738,17.6021,18.113,665983.84827318,0
+AWI.US,D,20091001,000000,17.786,18.2323,17.786,17.9629,1006015.3932828,0
+AWI.US,D,20091002,000000,18.0772,18.0772,17.5186,17.5613,678373.98341739,0
+AWI.US,D,20091005,000000,17.4549,17.9489,17.4191,17.8515,360769.62927904,0
+AWI.US,D,20091006,000000,17.8724,18.778,17.7442,18.5812,469563.58713064,0
+AWI.US,D,20091007,000000,18.4381,18.7998,18.2531,18.5583,263017.74055238,0
+AWI.US,D,20091008,000000,18.615,19.111,18.5812,18.9917,243536.17453519,0
+AWI.US,D,20091009,000000,18.941,19.1865,18.8316,19.1537,184521.063474,0
+AWI.US,D,20091012,000000,19.1865,19.3446,19.097,19.1606,443283.34189094,0
+AWI.US,D,20091013,000000,19.3854,19.4927,19.0692,19.2353,615787.50342457,0
+AWI.US,D,20091014,000000,19.606,19.9947,19.437,19.9102,452217.80033651,0
+AWI.US,D,20091015,000000,19.7819,20.3316,19.7243,20.0811,437583.23587218,0
+AWI.US,D,20091016,000000,19.8545,20.2352,19.7243,20.0225,559299.51313978,0
+AWI.US,D,20091019,000000,20.2084,20.6527,19.9867,20.3316,307770.51433366,0
+AWI.US,D,20091020,000000,20.3694,20.5463,19.7601,19.925,833126.93233169,0
+AWI.US,D,20091021,000000,20.0085,20.2839,19.7899,19.8674,884749.81271412,0
+AWI.US,D,20091022,000000,19.7322,21.0354,19.6199,20.7789,726290.68826626,0
+AWI.US,D,20091023,000000,20.8077,21.1606,20.4698,20.8942,872492.472133,0
+AWI.US,D,20091026,000000,20.7422,21.1328,20.4768,20.7491,1608000.3103011,0
+AWI.US,D,20091027,000000,20.6596,20.8723,19.93,20.0523,1731425.8145588,0
+AWI.US,D,20091028,000000,20.5831,21.5304,19.8674,20.0662,1933473.7483221,0
+AWI.US,D,20091029,000000,20.2213,20.3316,19.0762,19.3784,1361963.1714944,0
+AWI.US,D,20091030,000000,19.2929,19.7183,19.0125,19.5851,1108589.1330769,0
+AWI.US,D,20091102,000000,19.4718,19.8902,19.2014,19.8754,1478908.9046848,0
+AWI.US,D,20091103,000000,19.6268,19.925,19.5423,19.6408,1252389.5485943,0
+AWI.US,D,20091104,000000,19.6895,20.2084,19.0692,19.104,759828.35758282,0
+AWI.US,D,20091105,000000,19.3854,22.3008,19.3505,22.1109,1659164.4458292,0
+AWI.US,D,20091106,000000,21.763,22.3644,21.6914,22.1397,971931.45542258,0
+AWI.US,D,20091109,000000,22.271,23.0393,22.1795,23.0025,808577.04048984,0
+AWI.US,D,20091110,000000,22.7103,23.2699,22.3435,23.0314,650110.87390607,0
+AWI.US,D,20091111,000000,23.1586,23.4975,22.8176,23.3256,447043.84247303,0
+AWI.US,D,20091112,000000,23.2411,23.425,22.5702,22.7461,320747.15879819,0
+AWI.US,D,20091113,000000,23.0025,23.2123,22.3644,23.102,385230.99141216,0
+AWI.US,D,20091116,000000,23.102,23.8932,23.0244,23.4897,453968.27412272,0
+AWI.US,D,20091117,000000,23.5562,23.5562,22.7242,23.0463,337508.44831083,0
+AWI.US,D,20091118,000000,23.1377,23.1437,22.767,22.9956,325841.6411277,0
+AWI.US,D,20091119,000000,22.7242,22.7948,22.0602,22.4867,484824.901692,0
+AWI.US,D,20091120,000000,22.4797,22.592,21.755,22.2451,378954.43626724,0
+AWI.US,D,20091123,000000,22.4141,22.8176,22.1248,22.3853,289932.78404444,0
+AWI.US,D,20091124,000000,22.428,22.4349,21.7918,21.933,271359.65356113,0
+AWI.US,D,20091125,000000,21.9598,22.0324,21.5423,21.9191,243816.85395264,0
+AWI.US,D,20091127,000000,21.3683,21.8703,20.9528,21.7133,115539.31804501,0
+AWI.US,D,20091130,000000,21.7133,21.8763,21.2232,21.778,362794.74636618,0
+AWI.US,D,20091201,000000,21.8565,22.4647,21.6507,21.778,578416.90012788,0
+AWI.US,D,20091202,000000,21.7133,22.1179,20.9926,21.5562,720537.26321839,0
+AWI.US,D,20091203,000000,21.4598,21.7481,20.9528,21.1397,445388.94053147,0
+AWI.US,D,20091204,000000,21.3395,21.9191,21.0553,21.3545,314675.83161441,0
+AWI.US,D,20091207,000000,21.2968,21.5096,20.8077,20.9161,206334.58250062,0
+AWI.US,D,20091208,000000,20.772,21.9479,20.6109,21.0553,1040541.9796865,0
+AWI.US,D,20091209,000000,20.9459,21.0971,20.42,21.0135,273165.45841529,0
+AWI.US,D,20091210,000000,21.2163,21.3683,20.2571,20.5751,636669.44847071,0
+AWI.US,D,20091211,000000,20.7938,21.2232,20.2412,21.1537,590927.75760217,0
+AWI.US,D,20091214,000000,21.2819,21.2819,20.6467,21.0066,463761.87315073,0
+AWI.US,D,20091215,000000,21.0066,21.0066,20.5681,20.8505,446746.06072549,0
+AWI.US,D,20091216,000000,20.9598,21.261,20.8077,21.1119,391251.01160564,0
+AWI.US,D,20091217,000000,20.8505,21.2968,20.2779,20.3177,598503.08381489,0
+AWI.US,D,20091218,000000,20.3545,20.9738,19.6895,19.8485,2630629.1082422,0
+AWI.US,D,20091221,000000,19.8107,21.0971,19.8107,20.923,743426.21700217,0
+AWI.US,D,20091222,000000,20.9161,21.268,20.6039,21.268,614578.2680849,0
+AWI.US,D,20091223,000000,21.4728,21.6845,21.0423,21.5423,410915.67315679,0
+AWI.US,D,20091224,000000,21.7272,21.9549,21.5096,21.7202,97702.59377521,0
+AWI.US,D,20091228,000000,21.9051,21.9051,21.1477,21.268,335805.25743724,0
+AWI.US,D,20091229,000000,21.275,21.4797,21.1606,21.3187,202596.21434571,0
+AWI.US,D,20091230,000000,21.3048,21.6914,20.8644,21.0354,304713.2213243,0
+AWI.US,D,20091231,000000,21.1745,21.1745,20.42,20.4618,236640.9174486,0
+AWI.US,D,20100104,000000,20.6398,21.0911,20.441,21.0284,422805.81665057,0
+AWI.US,D,20100105,000000,21.0423,21.0761,20.434,20.7282,473841.18169326,0
+AWI.US,D,20100106,000000,20.7491,20.8942,20.2779,20.5463,603715.27041624,0
+AWI.US,D,20100107,000000,20.6527,21.5164,20.441,20.6259,433255.34033869,0
+AWI.US,D,20100108,000000,20.4698,20.7352,20.3177,20.7144,300381.30171315,0
+AWI.US,D,20100111,000000,20.6259,20.8942,20.5681,20.7352,273922.99103657,0
+AWI.US,D,20100112,000000,20.434,20.8505,19.9718,20.2153,342799.10442673,0
+AWI.US,D,20100113,000000,20.2004,20.4132,19.8187,20.3247,444938.2438325,0
+AWI.US,D,20100114,000000,20.2004,20.772,20.2004,20.6179,291577.62579182,0
+AWI.US,D,20100115,000000,20.7144,20.8793,20.1566,20.2779,477414.56266372,0
+AWI.US,D,20100119,000000,20.0811,20.6398,20.0662,20.5463,332189.62365124,0
+AWI.US,D,20100120,000000,20.3247,20.3247,19.2014,19.2779,537800.87819078,0
+AWI.US,D,20100121,000000,19.2779,19.606,18.3366,18.4321,554470.61993645,0
+AWI.US,D,20100122,000000,18.3814,18.5882,17.8217,18.0066,514679.53392159,0
+AWI.US,D,20100125,000000,18.1349,19.0553,17.786,18.9479,612665.8251725,0
+AWI.US,D,20100126,000000,18.8038,19.1537,18.615,19.0056,495182.87761314,0
+AWI.US,D,20100127,000000,18.8466,18.9917,18.3316,18.9261,506742.04071862,0
+AWI.US,D,20100128,000000,18.9261,19.2014,18.6229,18.9997,399397.75684742,0
+AWI.US,D,20100129,000000,19.2353,19.6666,19.0842,19.1537,493806.6430502,0
+AWI.US,D,20100201,000000,19.2491,19.3784,18.8168,19.2353,482793.74848836,0
+AWI.US,D,20100202,000000,19.2213,20.0523,18.8247,19.944,638537.62652876,0
+AWI.US,D,20100203,000000,19.8406,20.2352,19.7382,20.0523,423468.78344661,0
+AWI.US,D,20100204,000000,19.7322,19.8614,19.1238,19.1805,734774.45001287,0
+AWI.US,D,20100205,000000,19.1318,19.1736,17.765,18.7073,685325.57759135,0
+AWI.US,D,20100208,000000,18.5583,18.9629,18.282,18.4589,310182.94889649,0
+AWI.US,D,20100209,000000,18.61,18.8684,18.1707,18.7412,401077.80927442,0
+AWI.US,D,20100210,000000,18.7203,18.7343,17.9013,18.5732,411686.28403048,0
+AWI.US,D,20100211,000000,18.5882,19.1318,18.0921,19.111,247172.93472895,0
+AWI.US,D,20100212,000000,19.111,19.5135,18.8247,19.5007,334320.37277721,0
+AWI.US,D,20100216,000000,19.7034,19.8754,19.43,19.8614,229376.45123584,0
+AWI.US,D,20100217,000000,19.8545,20.0593,19.3654,19.9172,310788.57258574,0
+AWI.US,D,20100218,000000,19.7969,19.8336,19.4002,19.6746,345395.64054293,0
+AWI.US,D,20100219,000000,19.7671,19.9718,19.444,19.6816,293210.3953062,0
+AWI.US,D,20100222,000000,19.8107,19.9102,19.3296,19.606,265397.98249385,0
+AWI.US,D,20100223,000000,19.5007,19.5007,18.8604,18.9699,568624.30711929,0
+AWI.US,D,20100224,000000,19.1468,19.1468,18.3734,18.9629,637902.8282764,0
+AWI.US,D,20100225,000000,18.615,18.8604,18.0504,18.8604,804350.75291752,0
+AWI.US,D,20100226,000000,18.6865,19.9172,18.3585,19.3584,542290.74285047,0
+AWI.US,D,20100301,000000,18.3098,18.6865,17.6815,18.0136,1408541.8705182,0
+AWI.US,D,20100302,000000,17.9221,18.0504,17.5682,17.942,809454.28942179,0
+AWI.US,D,20100303,000000,17.8515,17.9351,17.6399,17.6945,1176981.3511273,0
+AWI.US,D,20100304,000000,17.6677,17.9281,17.5822,17.8873,389262.11121752,0
+AWI.US,D,20100305,000000,18.0066,18.2382,17.765,18.2203,397416.90461464,0
+AWI.US,D,20100308,000000,18.267,20.0951,18.267,20.0443,1290752.0870365,0
+AWI.US,D,20100309,000000,20.0373,20.1855,19.4499,19.7104,716421.63778196,0
+AWI.US,D,20100310,000000,19.7819,19.9102,19.598,19.7899,493723.14343856,0
+AWI.US,D,20100311,000000,19.7243,20.2979,19.606,20.1934,333984.36229182,0
+AWI.US,D,20100312,000000,20.2272,20.271,19.7382,19.8187,427119.62791221,0
+AWI.US,D,20100315,000000,19.7671,19.9032,19.606,19.8336,298025.20423769,0
+AWI.US,D,20100316,000000,19.8485,19.9648,19.598,19.7899,319063.08229353,0
+AWI.US,D,20100317,000000,19.8107,20.0951,19.6268,19.9509,258298.50346554,0
+AWI.US,D,20100318,000000,20.0523,20.0951,19.7461,19.8107,382109.31316009,0
+AWI.US,D,20100319,000000,19.8545,20.0016,18.6507,18.771,1436206.3984762,0
+AWI.US,D,20100322,000000,18.5812,19.2353,18.2323,19.1865,463296.08616049,0
+AWI.US,D,20100323,000000,19.1736,19.613,18.941,19.5851,355891.44112425,0
+AWI.US,D,20100324,000000,19.43,19.7969,19.1666,19.2283,215475.27492676,0
+AWI.US,D,20100325,000000,19.3008,19.444,19.0125,19.0553,197493.68386086,0
+AWI.US,D,20100326,000000,19.0622,19.1935,18.9261,19.0622,246042.16890383,0
+AWI.US,D,20100329,000000,19.2571,19.6666,19.1935,19.6606,254652.68909702,0
+AWI.US,D,20100330,000000,19.6338,19.9718,19.5135,19.7461,319027.87161392,0
+AWI.US,D,20100331,000000,19.5633,19.606,18.9559,19.0911,327715.85530225,0
+AWI.US,D,20100401,000000,19.0911,20.3247,18.9847,20.0085,749345.63525391,0
+AWI.US,D,20100405,000000,20.0523,20.6259,19.8962,20.5265,203074.07356896,0
+AWI.US,D,20100406,000000,20.2979,20.8008,19.9102,20.7064,443760.19509477,0
+AWI.US,D,20100407,000000,20.7144,20.9866,19.4072,19.606,585417.78925329,0
+AWI.US,D,20100408,000000,19.6268,20.3982,19.5423,20.3177,375326.73024824,0
+AWI.US,D,20100409,000000,20.3177,20.7282,20.2491,20.6527,213105.09317946,0
+AWI.US,D,20100412,000000,20.6596,21.1249,20.3833,20.8942,330603.13103007,0
+AWI.US,D,20100413,000000,20.923,21.5354,20.8287,21.4041,474082.62635343,0
+AWI.US,D,20100414,000000,21.5861,22.0463,21.4668,21.933,389292.29180004,0
+AWI.US,D,20100415,000000,21.7272,21.8346,21.6079,21.7352,211627.25065536,0
+AWI.US,D,20100416,000000,21.771,21.771,20.7144,21.2462,334828.41258298,0
+AWI.US,D,20100419,000000,21.2382,21.5096,21.0284,21.431,277634.19666721,0
+AWI.US,D,20100420,000000,21.4866,22.2928,21.4866,22.2222,429602.48383426,0
+AWI.US,D,20100421,000000,22.2858,22.7321,22.097,22.584,413537.35975843,0
+AWI.US,D,20100422,000000,22.2928,23.1079,21.8763,22.8524,558173.77741175,0
+AWI.US,D,20100423,000000,22.6895,23.6526,22.4061,23.3117,573610.13935173,0
+AWI.US,D,20100426,000000,23.425,23.6526,22.7103,22.8733,362088.52073519,0
+AWI.US,D,20100427,000000,22.7242,22.9588,21.6705,21.7481,400657.29315796,0
+AWI.US,D,20100428,000000,21.9976,22.6069,21.9976,22.3356,548168.9143061,0
+AWI.US,D,20100429,000000,22.4727,23.2898,22.3912,23.2193,299018.14540262,0
+AWI.US,D,20100430,000000,23.2829,23.6526,22.7749,22.8952,539610.70712262,0
+AWI.US,D,20100503,000000,23.2769,23.6814,21.5423,22.1397,1640821.6937925,0
+AWI.US,D,20100504,000000,21.6367,21.6775,20.6259,21.0622,774503.16282385,0
+AWI.US,D,20100505,000000,20.9808,21.0215,19.8187,20.5056,787030.11660882,0
+AWI.US,D,20100506,000000,20.2272,20.4986,17.61,20.0145,990722.89211945,0
+AWI.US,D,20100507,000000,19.9867,19.9867,18.3953,18.5016,953181.26552182,0
+AWI.US,D,20100510,000000,19.0692,20.0443,19.0692,19.7899,393938.08946941,0
+AWI.US,D,20100511,000000,19.7671,20.4986,19.5911,20.0523,625186.74284096,0
+AWI.US,D,20100512,000000,20.2412,21.6705,20.1855,21.4668,886737.70708283,0
+AWI.US,D,20100513,000000,21.3625,21.5234,20.5463,20.8435,509498.53392218,0
+AWI.US,D,20100514,000000,20.8147,20.8147,19.9172,20.3833,335038.67064121,0
+AWI.US,D,20100517,000000,20.7144,20.8217,19.3922,20.0871,335706.66753434,0
+AWI.US,D,20100518,000000,20.4768,20.6596,19.5503,19.6816,291483.05996659,0
+AWI.US,D,20100519,000000,19.5135,19.7461,18.4957,18.9629,320621.40637102,0
+AWI.US,D,20100520,000000,18.3585,18.6448,17.6537,17.9221,460930.93451028,0
+AWI.US,D,20100521,000000,17.4191,18.8108,17.271,18.6298,592994.12148543,0
+AWI.US,D,20100524,000000,18.5514,19.0056,18.3814,18.4251,456011.49955938,0
+AWI.US,D,20100525,000000,17.6249,18.8396,17.1707,18.7849,723823.9286549,0
+AWI.US,D,20100526,000000,19.0185,19.8485,18.6229,18.7203,465204.50499522,0
+AWI.US,D,20100527,000000,18.9261,19.9509,18.7849,19.9509,296759.63181065,0
+AWI.US,D,20100528,000000,19.8833,19.9718,19.4002,19.7034,338161.3549127,0
+AWI.US,D,20100601,000000,19.3584,19.4867,18.5155,18.5155,509886.85741729,0
+AWI.US,D,20100602,000000,18.8604,18.9699,18.4589,18.9559,389598.12170292,0
+AWI.US,D,20100603,000000,19.2421,19.4718,18.4439,18.6945,497348.83741872,0
+AWI.US,D,20100604,000000,18.3654,18.7491,17.6399,17.9351,688616.26710554,0
+AWI.US,D,20100607,000000,18.113,18.113,17.3267,17.5186,723070.4201113,0
+AWI.US,D,20100608,000000,17.4768,17.7362,16.6906,17.2919,798669.76126768,0
+AWI.US,D,20100609,000000,17.4976,17.8446,16.9321,17.1011,602527.16148433,0
+AWI.US,D,20100610,000000,17.5186,18.0842,17.3755,18.0504,317586.24578884,0
+AWI.US,D,20100611,000000,17.7154,18.2323,17.5474,18.1925,253576.24832045,0
+AWI.US,D,20100614,000000,18.1497,18.1985,17.3833,17.5822,745296.40709904,0
+AWI.US,D,20100615,000000,17.5404,18.3237,17.2204,18.3098,347220.55976602,0
+AWI.US,D,20100616,000000,18.282,18.282,17.6399,17.8217,311663.80947884,0
+AWI.US,D,20100617,000000,17.9698,17.9698,16.9251,17.4341,573055.82265276,0
+AWI.US,D,20100618,000000,17.6021,17.6021,16.9728,17.0096,756620.16166085,0
+AWI.US,D,20100621,000000,17.4341,17.772,16.9658,17.1846,815053.79349881,0
+AWI.US,D,20100622,000000,17.263,17.3685,16.3735,16.4082,762337.37000971,0
+AWI.US,D,20100623,000000,16.3655,17.1707,15.7204,16.8317,700630.15098766,0
+AWI.US,D,20100624,000000,16.7542,17.0374,16.3735,16.4778,733756.3583625,0
+AWI.US,D,20100625,000000,16.9589,17.3138,16.4082,16.6826,764111.98826194,0
+AWI.US,D,20100628,000000,16.6826,17.0861,16.459,16.776,354686.22986226,0
+AWI.US,D,20100629,000000,16.3307,16.3377,15.4719,15.6518,759245.87234017,0
+AWI.US,D,20100630,000000,15.7263,16.2074,15.6657,15.8625,770527.37408644,0
+AWI.US,D,20100701,000000,15.8625,15.941,14.7233,15.2671,1231715.8495676,0
+AWI.US,D,20100702,000000,15.3466,15.5375,14.9867,15.4321,478794.82130435,0
+AWI.US,D,20100706,000000,15.5504,15.7561,14.9013,15.0295,650575.65487689,0
+AWI.US,D,20100707,000000,15.119,16.0265,15.0007,15.9609,419644.90364122,0
+AWI.US,D,20100708,000000,16.3505,17.2919,16.3505,16.946,936442.10843635,0
+AWI.US,D,20100709,000000,17.0295,17.2124,16.783,17.0295,347009.29568838,0
+AWI.US,D,20100712,000000,16.8814,17.1239,16.4858,16.8118,262517.74890195,0
+AWI.US,D,20100713,000000,17.0593,17.3685,16.9589,17.263,359532.22539568,0
+AWI.US,D,20100714,000000,17.0861,17.2204,16.6687,17.1438,451000.51684151,0
+AWI.US,D,20100715,000000,17.2332,17.6746,16.8655,17.61,721157.97719889,0
+AWI.US,D,20100716,000000,17.5404,17.5613,17.0861,17.1438,783806.8303956,0
+AWI.US,D,20100719,000000,17.278,17.3685,16.7472,17.0295,481314.89994483,0
+AWI.US,D,20100720,000000,16.7114,17.9629,16.6617,17.9281,683808.50030997,0
+AWI.US,D,20100721,000000,18.1985,18.7073,18.0354,18.1497,1087486.8697783,0
+AWI.US,D,20100722,000000,18.3814,19.1468,18.3237,18.8466,539133.85391879,0
+AWI.US,D,20100723,000000,18.7073,19.6478,18.5662,19.606,440114.38072625,0
+AWI.US,D,20100726,000000,19.2283,19.7521,18.9559,19.6478,458895.75722896,0
+AWI.US,D,20100727,000000,19.606,19.7671,18.8972,19.0125,703846.39506496,0
+AWI.US,D,20100728,000000,19.0265,19.1805,18.4381,18.7998,558695.90148937,0
+AWI.US,D,20100729,000000,19.0265,19.1805,18.3585,18.7849,332413.96598132,0
+AWI.US,D,20100730,000000,18.4887,19.5563,18.4439,19.2163,510176.59100948,0
+AWI.US,D,20100802,000000,19.5702,20.2004,19.5135,20.0016,535597.69566676,0
+AWI.US,D,20100803,000000,20.0016,20.1646,19.1606,19.5563,582125.08770027,0
+AWI.US,D,20100804,000000,19.7034,19.8107,19.0125,19.3584,501978.53877742,0
+AWI.US,D,20100805,000000,19.097,19.4927,18.8316,19.1935,935612.14241703,0
+AWI.US,D,20100806,000000,18.7412,20.0225,18.6865,19.3505,531195.3546964,0
+AWI.US,D,20100809,000000,19.613,20.2779,19.613,20.2571,795930.37039421,0
+AWI.US,D,20100810,000000,20.0443,20.1786,19.5702,19.7322,365912.40054058,0
+AWI.US,D,20100811,000000,19.1736,19.2421,18.5444,18.6647,575994.40537087,0
+AWI.US,D,20100812,000000,18.3178,18.5812,18.1707,18.1845,446579.06150222,0
+AWI.US,D,20100813,000000,18.1845,18.4519,18.0275,18.106,298024.19821826,0
+AWI.US,D,20100816,000000,17.8724,18.4519,17.7442,18.106,323158.5873416,0
+AWI.US,D,20100817,000000,18.3366,19.0324,18.2531,18.8684,478595.62945971,0
+AWI.US,D,20100818,000000,18.8903,19.4927,18.7343,19.2859,491532.03314754,0
+AWI.US,D,20100819,000000,19.2283,19.6408,19.2163,19.437,831947.87757454,0
+AWI.US,D,20100820,000000,19.2779,19.6268,19.2641,19.5851,556553.08013038,0
+AWI.US,D,20100823,000000,26.6237,27.0114,26.256,26.262,1088423.4738559,0
+AWI.US,D,20100824,000000,25.8524,26.1655,25.5005,25.5909,1005691.4550303,0
+AWI.US,D,20100825,000000,25.4349,27.2967,25.4349,27.2171,1141412.528607,0
+AWI.US,D,20100826,000000,27.3752,28.1595,27.3036,27.5442,1234922.0334507,0
+AWI.US,D,20100827,000000,28.0343,28.3573,27.4219,28.2569,807902.00146079,0
+AWI.US,D,20100830,000000,28.1724,28.2987,27.7709,27.7709,692215.80458085,0
+AWI.US,D,20100831,000000,27.7837,28.5691,27.4517,27.8036,571922.0387694,0
+AWI.US,D,20100901,000000,28.6118,29.3752,28.393,29.3255,811464.31621767,0
+AWI.US,D,20100902,000000,29.3831,30.4577,29.3831,29.9974,489730.25237105,0
+AWI.US,D,20100903,000000,30.4229,30.4229,28.9508,29.5759,618571.1591524,0
+AWI.US,D,20100907,000000,29.4249,29.5322,28.6962,28.7758,389436.15257672,0
+AWI.US,D,20100908,000000,28.8662,29.1366,28.6316,28.8603,254509.83433976,0
+AWI.US,D,20100909,000000,29.2132,29.6804,28.5839,28.8792,304916.43724661,0
+AWI.US,D,20100910,000000,28.9786,29.1992,28.7042,28.8185,199008.7491034,0
+AWI.US,D,20100913,000000,29.0949,29.7142,28.7619,29.6317,347689.36481452,0
+AWI.US,D,20100914,000000,29.4686,29.4686,28.6316,28.6316,467329.21800469,0
+AWI.US,D,20100915,000000,28.732,28.8047,28.3056,28.6177,419490.98267036,0
+AWI.US,D,20100916,000000,28.5979,28.6604,27.7489,28.1296,225827.2147314,0
+AWI.US,D,20100917,000000,28.2719,28.2719,27.5522,27.8464,593363.3306116,0
+AWI.US,D,20100920,000000,28.0681,29.0521,27.7489,28.9567,396086.94694489,0
+AWI.US,D,20100921,000000,28.91,29.5839,28.2499,29.1366,473602.75509135,0
+AWI.US,D,20100922,000000,28.902,29.2987,28.2499,28.6177,417117.78286481,0
+AWI.US,D,20100923,000000,28.0412,28.4726,27.7351,27.9468,429804.69373714,0
+AWI.US,D,20100924,000000,28.577,29.2698,28.1237,29.1992,268316.44482362,0
+AWI.US,D,20100927,000000,29.1098,29.1366,28.4726,28.7827,290228.55375314,0
+AWI.US,D,20100928,000000,28.8185,29.2778,28.3205,29.2211,367304.73141421,0
+AWI.US,D,20100929,000000,28.9855,29.3603,28.8394,29.248,348056.56190185,0
+AWI.US,D,20100930,000000,29.4318,29.5322,28.6316,29.3682,761142.21894189,0
+AWI.US,D,20101001,000000,29.4468,29.4537,28.5363,28.7907,384463.39859671,0
+AWI.US,D,20101004,000000,28.6118,28.9298,27.9845,28.243,320745.14675936,0
+AWI.US,D,20101005,000000,28.5621,29.0879,28.2361,28.6893,477019.19703271,0
+AWI.US,D,20101006,000000,28.7172,29.3125,28.5203,29.2857,381148.5646165,0
+AWI.US,D,20101007,000000,29.5173,29.5173,28.3792,28.6744,322818.55277853,0
+AWI.US,D,20101008,000000,28.7172,29.2857,28.6118,29.1922,289457.94287945,0
+AWI.US,D,20101011,000000,29.1366,29.6117,28.7967,29.4686,294254.64346142,0
+AWI.US,D,20101012,000000,29.411,29.6744,29.0591,29.5989,282425.8671521,0
+AWI.US,D,20101013,000000,29.7142,30.235,29.2778,30.0342,330688.64268054,0
+AWI.US,D,20101014,000000,29.9904,30.1207,29.228,29.6167,328922.07258366,0
+AWI.US,D,20101015,000000,29.8344,29.8344,28.6814,29.6952,471274.82615958,0
+AWI.US,D,20101018,000000,29.7211,29.7718,28.902,29.1018,238786.75686583,0
+AWI.US,D,20101019,000000,28.6526,29.569,28.4577,28.7827,284114.97375385,0
+AWI.US,D,20101020,000000,28.9935,29.8423,28.9935,29.75,361609.65549253,0
+AWI.US,D,20101021,000000,29.906,30.4577,29.2211,29.569,343800.093747,0
+AWI.US,D,20101022,000000,29.5839,29.899,29.4606,29.8215,107657.15590999,0
+AWI.US,D,20101025,000000,30.0272,30.4229,29.9139,30.1405,237178.13181748,0
+AWI.US,D,20101026,000000,29.8851,30.3861,29.7778,30.0124,341540.57413561,0
+AWI.US,D,20101027,000000,29.7022,29.9974,29.5471,29.7082,327376.82675859,0
+AWI.US,D,20101028,000000,29.9209,29.9209,28.9567,29.0591,223915.77783842,0
+AWI.US,D,20101029,000000,28.902,29.7778,28.6664,29.5402,430780.53257199,0
+AWI.US,D,20101101,000000,29.736,31.565,29.736,31.565,770224.56224181,0
+AWI.US,D,20101102,000000,31.8662,31.8662,31.229,31.4139,499887.02440872,0
+AWI.US,D,20101103,000000,31.4347,31.8036,31.062,31.4845,462622.05315086,0
+AWI.US,D,20101104,000000,31.8105,32.3344,31.5988,32.2986,598125.82653338,0
+AWI.US,D,20101105,000000,37.4008,37.8025,33.4388,35.2548,2497301.3548594,0
+AWI.US,D,20101108,000000,35.5272,35.872,34.5411,35.1017,698094.9820559,0
+AWI.US,D,20101109,000000,34.6832,34.8731,33.4656,33.5649,792400.24825869,0
+AWI.US,D,20101110,000000,33.3185,33.6147,33.0978,33.5719,749314.44865198,0
+AWI.US,D,20101111,000000,33.0411,34.3731,32.9278,34.1663,381026.836267,0
+AWI.US,D,20101112,000000,33.8115,34.1375,32.9835,33.1892,305116.63511066,0
+AWI.US,D,20101115,000000,33.1822,33.5719,33.0053,33.1753,404776.94267206,0
+AWI.US,D,20101116,000000,32.9348,32.9496,32.2549,32.6226,408908.66441915,0
+AWI.US,D,20101117,000000,32.6376,33.0839,32.0858,32.9636,320825.62831274,0
+AWI.US,D,20101118,000000,33.2955,33.5073,32.7022,33.1196,423379.24771846,0
+AWI.US,D,20101119,000000,33.0839,33.4586,32.5471,33.4388,350439.82190158,0
+AWI.US,D,20101122,000000,33.2528,34.1514,33.0978,34.1514,479623.78130425,0
+AWI.US,D,20101123,000000,33.388,33.6375,33.0193,33.1534,733434.43214895,0
+AWI.US,D,20101124,000000,34.6961,34.6961,33.7478,34.0411,966611.62474358,0
+AWI.US,D,20101126,000000,34.549,34.6325,34.1882,34.3433,408654.14150656,0
+AWI.US,D,20101129,000000,34.3503,34.6245,33.89,34.3801,769066.63389244,0
+AWI.US,D,20101130,000000,34.1803,34.6683,33.9686,34.2926,730458.62671239,0
+AWI.US,D,20101201,000000,34.7528,35.4685,34.5709,35.4535,630459.29060735,0
+AWI.US,D,20101202,000000,35.547,36.6653,35.389,36.1335,620101.3146862,0
+AWI.US,D,20101203,000000,35.8054,37.1027,35.8054,37.0808,614271.4321626,0
+AWI.US,D,20101206,000000,36.89,37.8939,36.6286,37.4973,370065.24869545,0
+AWI.US,D,20101207,000000,38.0012,38.6155,37.6464,37.7259,662108.6614775,0
+AWI.US,D,20101208,000000,37.6464,38.0291,37.0669,37.5271,343506.33607714,0
+AWI.US,D,20101209,000000,37.9078,38.1135,37.3005,37.8869,490142.72033217,0
+AWI.US,D,20101210,000000,37.8501,37.8501,37.0251,37.8233,793265.42495762,0
+AWI.US,D,20101213,000000,28.0412,28.9786,27.9895,28.91,1134885.4746272,0
+AWI.US,D,20101214,000000,28.8394,29.1505,28.6526,29.0233,619633.51565714,0
+AWI.US,D,20101215,000000,29.0233,29.6664,28.8047,29.0084,596914.57915488,0
+AWI.US,D,20101216,000000,29.0661,29.3403,28.7907,29.2987,510964.30421328,0
+AWI.US,D,20101217,000000,29.3533,29.9646,29.228,29.8215,662600.6049726,0
+AWI.US,D,20101220,000000,29.8711,30.8116,29.8643,30.5024,684420.16011573,0
+AWI.US,D,20101221,000000,30.6525,31.1644,30.6525,30.9547,275309.28579368,0
+AWI.US,D,20101222,000000,31.062,31.1595,30.7539,30.9895,189385.16735693,0
+AWI.US,D,20101223,000000,30.8741,31.0839,30.4577,30.6863,172162.11493173,0
+AWI.US,D,20101227,000000,30.4875,30.8463,30.1694,30.8116,186063.29124081,0
+AWI.US,D,20101228,000000,30.9039,30.9119,30.227,30.2529,222561.67570265,0
+AWI.US,D,20101229,000000,30.3314,30.4954,30.2529,30.3861,295823.02773309,0
+AWI.US,D,20101230,000000,30.4149,30.726,30.24,30.4001,93513.528921321,0
+AWI.US,D,20101231,000000,30.24,30.7201,30.1843,30.4229,438347.81062937,0
+AWI.US,D,20110103,000000,30.573,30.8463,30.3364,30.7071,327492.51899159,0
+AWI.US,D,20110104,000000,30.6943,30.6943,29.1098,29.3125,896002.1398973,0
+AWI.US,D,20110105,000000,29.3533,29.5621,29.0879,29.1167,1262298.8398554,0
+AWI.US,D,20110106,000000,29.1555,29.1555,28.4358,28.4647,444424.16791023,0
+AWI.US,D,20110107,000000,28.6316,28.8185,27.9617,28.2221,274796.21589083,0
+AWI.US,D,20110110,000000,28.0899,29.1854,27.8832,29.0809,291360.32559767,0
+AWI.US,D,20110111,000000,29.2778,29.744,29.1555,29.397,216358.5599752,0
+AWI.US,D,20110112,000000,29.6386,30.0412,29.4249,30.0412,213229.83958721,0
+AWI.US,D,20110113,000000,29.9577,30.4507,29.7857,30.3235,282164.30210359,0
+AWI.US,D,20110114,000000,30.1207,30.3026,29.75,30.1773,331424.04287463,0
+AWI.US,D,20110118,000000,29.729,30.1773,29.729,30.1405,140775.31512949,0
+AWI.US,D,20110119,000000,30.0839,30.2529,29.6952,29.8493,244701.14502049,0
+AWI.US,D,20110120,000000,29.736,30.2052,29.4756,29.8155,326286.30171018,0
+AWI.US,D,20110121,000000,29.9726,30.2052,29.0879,29.1992,279256.90598741,0
+AWI.US,D,20110124,000000,29.1704,29.4606,28.3722,29.0809,416442.74383577,0
+AWI.US,D,20110125,000000,28.917,29.248,28.6177,29.2132,256737.1613298,0
+AWI.US,D,20110126,000000,29.2062,29.8215,28.9567,29.397,252893.16113607,0
+AWI.US,D,20110127,000000,29.3175,29.7648,29.1992,29.5322,265194.76657154,0
+AWI.US,D,20110128,000000,29.4606,29.9428,28.7758,28.8603,236145.95589526,0
+AWI.US,D,20110131,000000,28.902,29.0661,28.5839,28.732,343484.20364995,0
+AWI.US,D,20110201,000000,29.1634,29.7211,29.1018,29.3682,290283.88482109,0
+AWI.US,D,20110202,000000,29.2917,29.4249,29.1098,29.2629,347295.00520291,0
+AWI.US,D,20110203,000000,29.1555,29.4756,28.8325,29.403,274755.97511414,0
+AWI.US,D,20110204,000000,29.3603,29.6386,28.8603,29.3891,179559.37570757,0
+AWI.US,D,20110207,000000,29.4826,30.3633,29.4249,30.1843,275040.67860925,0
+AWI.US,D,20110208,000000,30.235,30.9825,30.2052,30.6655,258003.73977625,0
+AWI.US,D,20110209,000000,30.6087,30.9755,30.3633,30.9755,279178.43647285,0
+AWI.US,D,20110210,000000,30.8175,31.1038,30.6585,30.9039,281473.16676385,0
+AWI.US,D,20110211,000000,30.7837,31.2648,30.7837,31.0402,190044.11007531,0
+AWI.US,D,20110214,000000,31.0193,31.3016,30.7201,31.1644,242263.55997223,0
+AWI.US,D,20110215,000000,31.0044,31.3851,30.7469,30.8672,213610.11492698,0
+AWI.US,D,20110216,000000,31.0193,31.1256,30.726,30.8116,318122.4541383,0
+AWI.US,D,20110218,000000,31.4288,31.6694,31.07,31.4487,193099.39104583,0
+AWI.US,D,20110222,000000,31.6256,32.5253,31.055,31.0839,572038.73702181,0
+AWI.US,D,20110223,000000,31.1395,31.3493,30.2529,30.559,578742.85041911,0
+AWI.US,D,20110224,000000,30.573,31.1107,29.8711,30.1067,313446.4758864,0
+AWI.US,D,20110225,000000,30.3712,31.1107,30.0491,31.0402,245360.08773887,0
+AWI.US,D,20110228,000000,29.0153,30.726,28.7758,29.4606,1419133.2429441,0
+AWI.US,D,20110301,000000,29.7142,29.7142,28.3872,28.6962,522023.47566832,0
+AWI.US,D,20110302,000000,28.6604,29.4756,28.5919,29.3403,432541.06655237,0
+AWI.US,D,20110303,000000,29.8006,31.5501,29.7857,31.399,1023713.286873,0
+AWI.US,D,20110304,000000,31.3354,31.9675,31.3354,31.9238,819364.5867022,0
+AWI.US,D,20110307,000000,32.0928,32.4397,31.3702,31.6336,660302.85662335,0
+AWI.US,D,20110308,000000,31.6048,32.4606,31.6048,32.1564,785931.54340506,0
+AWI.US,D,20110309,000000,32.1276,33.4864,31.9675,33.2677,371874.07160786,0
+AWI.US,D,20110310,000000,32.7449,32.893,32.1206,32.1992,332751.98850555,0
+AWI.US,D,20110311,000000,32.0998,33.6296,31.9735,32.3135,286154.17511283,0
+AWI.US,D,20110314,000000,32.0233,32.1206,31.235,31.8324,280293.10598729,0
+AWI.US,D,20110315,000000,30.8324,31.902,30.4299,31.5928,361933.59374492,0
+AWI.US,D,20110316,000000,31.6256,31.73,30.5024,30.6018,516318.33955247,0
+AWI.US,D,20110317,000000,30.9974,31.9387,30.9249,31.1525,389443.19471265,0
+AWI.US,D,20110318,000000,31.5053,31.5053,30.6585,30.9686,1505255.5472061,0
+AWI.US,D,20110321,000000,31.8394,32.5819,31.8394,32.1206,803774.30379137,0
+AWI.US,D,20110322,000000,32.1922,32.4178,31.2211,31.2797,330365.71044757,0
+AWI.US,D,20110323,000000,30.9249,31.2936,30.7131,31.0193,371212.11083124,0
+AWI.US,D,20110324,000000,31.2429,31.2429,30.559,31.055,202671.66580202,0
+AWI.US,D,20110325,000000,31.1723,31.5053,30.7469,30.9249,299721.35297536,0
+AWI.US,D,20110328,000000,31.0262,31.0978,30.6018,30.8672,307845.96578996,0
+AWI.US,D,20110329,000000,30.7678,31.0322,30.2818,30.9825,445192.76674509,0
+AWI.US,D,20110330,000000,31.4059,32.4964,31.4059,32.4536,594535.34323283,0
+AWI.US,D,20110331,000000,32.3712,32.893,31.9527,32.7369,298647.93025703,0
+AWI.US,D,20110401,000000,33.1614,33.7478,33.0839,33.4446,442674.70014344,0
+AWI.US,D,20110404,000000,33.557,33.557,33.1047,33.2955,401131.12830354,0
+AWI.US,D,20110405,000000,33.1047,33.8045,33.0978,33.6445,403832.29043915,0
+AWI.US,D,20110406,000000,34.1375,34.1663,33.2032,33.4864,297629.83860666,0
+AWI.US,D,20110407,000000,33.395,33.8403,33.2101,33.5361,265295.36851328,0
+AWI.US,D,20110408,000000,33.6514,33.726,32.6008,32.6744,297304.89433486,0
+AWI.US,D,20110411,000000,32.73,32.7727,32.0441,32.1346,204190.75512223,0
+AWI.US,D,20110412,000000,31.8105,31.8463,31.1863,31.4288,499653.62790389,0
+AWI.US,D,20110413,000000,31.6972,31.7589,30.8891,31.1525,410709.43917623,0
+AWI.US,D,20110414,000000,30.9397,31.0402,30.5809,30.9974,231431.74890551,0
+AWI.US,D,20110415,000000,31.0193,31.1595,30.7071,31.1455,169203.41182526,0
+AWI.US,D,20110418,000000,30.5958,30.7201,30.07,30.3861,168173.24794189,0
+AWI.US,D,20110419,000000,30.4656,30.9249,30.1207,30.6655,155047.71260358,0
+AWI.US,D,20110420,000000,31.1793,31.6833,30.9397,31.571,350205.41937733,0
+AWI.US,D,20110421,000000,31.7369,31.7369,31.3224,31.6256,142087.16444973,0
+AWI.US,D,20110425,000000,31.5431,31.6833,31.0908,31.4059,261085.17725163,0
+AWI.US,D,20110426,000000,31.4347,31.9735,31.399,31.5282,615194.95798774,0
+AWI.US,D,20110427,000000,31.5053,31.8244,31.2648,31.6256,1057949.1336652,0
+AWI.US,D,20110428,000000,31.6118,31.7807,31.5501,31.7101,565465.40614878,0
+AWI.US,D,20110429,000000,31.6972,32.0093,31.4705,31.6624,203846.69648149,0
+AWI.US,D,20110502,000000,32.3274,33.8681,32.0381,33.2528,1269724.2691749,0
+AWI.US,D,20110503,000000,33.1822,33.218,32.7071,33.0053,540642.88304483,0
+AWI.US,D,20110504,000000,33.0341,33.0779,32.1276,32.7071,370068.2667537,0
+AWI.US,D,20110505,000000,32.385,32.722,32.0511,32.4755,313921.31705139,0
+AWI.US,D,20110506,000000,32.9278,33.2528,32.1922,32.4536,279541.60948252,0
+AWI.US,D,20110509,000000,32.5749,32.73,32.399,32.6147,268912.0083187,0
+AWI.US,D,20110510,000000,32.6524,33.2896,32.56,33.2459,333714.74908796,0
+AWI.US,D,20110511,000000,33.1753,33.1753,32.3772,32.7867,353975.9801536,0
+AWI.US,D,20110512,000000,32.6077,33.6514,32.4895,33.6077,467288.97722799,0
+AWI.US,D,20110513,000000,33.5947,34.221,33.3811,33.8333,452079.97567634,0
+AWI.US,D,20110516,000000,33.6862,33.6992,32.8721,32.9904,291963.93724809,0
+AWI.US,D,20110517,000000,32.6952,32.7449,32.2479,32.6077,285130.04734595,0
+AWI.US,D,20110518,000000,32.7071,33.0262,32.5401,33.0123,130728.19920832,0
+AWI.US,D,20110519,000000,33.218,33.3323,32.8652,33.1753,159410.81881668,0
+AWI.US,D,20110520,000000,33.0123,33.0123,32.2549,32.7519,169214.47803886,0
+AWI.US,D,20110523,000000,32.2061,32.4457,31.7171,32.4248,307221.22773178,0
+AWI.US,D,20110524,000000,32.5401,32.8225,32.1922,32.4755,288921.73452999,0
+AWI.US,D,20110525,000000,32.3205,33.218,32.2399,33.0709,180212.28230944,0
+AWI.US,D,20110526,000000,32.9278,33.5869,32.8085,33.4934,233486.04055576,0
+AWI.US,D,20110527,000000,33.6514,34.1882,33.225,33.4994,240625.76036077,0
+AWI.US,D,20110531,000000,33.9258,33.9754,33.557,33.9686,239859.17356474,0
+AWI.US,D,20110601,000000,33.9109,34.0192,33.5361,33.5869,525250.78595921,0
+AWI.US,D,20110602,000000,33.6375,33.8264,32.7787,33.1892,234160.0735654,0
+AWI.US,D,20110603,000000,32.5878,33.0123,32.4606,32.5819,182412.44677521,0
+AWI.US,D,20110606,000000,32.5531,32.6296,31.8324,31.9457,216654.3296839,0
+AWI.US,D,20110607,000000,32.1416,32.1714,31.5431,31.6196,242787.69608867,0
+AWI.US,D,20110608,000000,31.4765,31.571,30.9547,31.2728,321468.47472043,0
+AWI.US,D,20110609,000000,31.3771,31.8394,31.2141,31.4705,133068.20037309,0
+AWI.US,D,20110610,000000,31.2728,31.4139,30.897,31.1177,424162.93684459,0
+AWI.US,D,20110613,000000,31.2867,31.5133,30.7131,31.3493,216789.13628583,0
+AWI.US,D,20110614,000000,31.6833,32.3413,31.4915,32.2201,262217.95511557,0
+AWI.US,D,20110615,000000,31.8732,32.1068,31.0908,31.2499,296556.41588834,0
+AWI.US,D,20110616,000000,31.2936,31.4209,30.6147,31.055,263474.47336786,0
+AWI.US,D,20110617,000000,31.3493,31.7041,31.1256,31.4567,335155.36889362,0
+AWI.US,D,20110620,000000,31.2211,31.9099,31.1923,31.7956,263062.00540674,0
+AWI.US,D,20110621,000000,32.0302,32.3413,32.0023,32.0163,326920.09394311,0
+AWI.US,D,20110622,000000,31.8036,32.0789,31.5133,31.5431,359833.02520148,0
+AWI.US,D,20110623,000000,31.0978,31.9308,30.7678,31.8244,365658.88364741,0
+AWI.US,D,20110624,000000,31.8394,32.3055,31.1177,31.1326,485753.45761422,0
+AWI.US,D,20110627,000000,31.1455,31.571,30.8324,31.2936,276597.99666732,0
+AWI.US,D,20110628,000000,31.3851,31.6406,31.1595,31.3702,337369.61763124,0
+AWI.US,D,20110629,000000,31.73,31.8791,31.3294,31.7221,350398.57510547,0
+AWI.US,D,20110630,000000,31.8394,32.3205,31.7101,32.2329,301395.36928584,0
+AWI.US,D,20110701,000000,32.3055,33.3035,32.2329,33.2459,236568.48405056,0
+AWI.US,D,20110705,000000,33.2459,33.4864,32.6226,33.2827,262132.4434651,0
+AWI.US,D,20110706,000000,33.2032,34.0481,33.2032,33.8831,677513.83681555,0
+AWI.US,D,20110707,000000,34.2638,34.4437,33.4794,33.5947,472167.16538278,0
+AWI.US,D,20110708,000000,33.1336,33.2955,33.0561,33.1753,152756.00037084,0
+AWI.US,D,20110711,000000,32.6524,32.893,32.1206,32.3055,294709.36423807,0
+AWI.US,D,20110712,000000,32.1276,32.3712,31.894,31.9675,158909.82114684,0
+AWI.US,D,20110713,000000,32.058,32.5103,31.902,32.0163,256311.61511626,0
+AWI.US,D,20110714,000000,32.0858,32.226,31.3086,31.571,269617.22793026,0
+AWI.US,D,20110715,000000,31.7589,31.887,31.1525,31.3165,292901.54734506,0
+AWI.US,D,20110718,000000,30.8324,30.8672,29.5322,29.744,585668.28808821,0
+AWI.US,D,20110719,000000,30.0124,30.3364,29.8275,30.227,394914.93432367,0
+AWI.US,D,20110720,000000,30.3026,30.4229,29.8215,30.227,331564.88559306,0
+AWI.US,D,20110721,000000,30.3781,30.6525,30.3573,30.4368,238084.55531251,0
+AWI.US,D,20110722,000000,30.3861,30.4577,29.9279,29.9497,214279.11783951,0
+AWI.US,D,20110725,000000,29.7022,30.1694,29.6317,30.0193,459700.57276284,0
+AWI.US,D,20110726,000000,29.8643,29.8921,28.9567,29.0004,606630.71468776,0
+AWI.US,D,20110727,000000,28.8533,29.0084,28.2152,28.407,375948.45024817,0
+AWI.US,D,20110728,000000,28.3354,28.8325,28.1118,28.1436,568302.38090574,0
+AWI.US,D,20110729,000000,27.8245,28.3573,27.4219,27.9468,520653.27722188,0
+AWI.US,D,20110801,000000,28.1118,28.1237,25.9936,26.743,1156763.3788965,0
+AWI.US,D,20110802,000000,26.6715,26.6863,24.9906,25.0413,1360849.5079994,0
+AWI.US,D,20110803,000000,24.9618,25.1327,24.2381,24.7709,1119894.7792891,0
+AWI.US,D,20110804,000000,24.3385,24.7421,23.4031,23.5562,1715925.0673762,0
+AWI.US,D,20110805,000000,24.0283,24.6864,23.1586,24.0085,1747920.5089259,0
+AWI.US,D,20110808,000000,23.4827,23.9002,22.9737,23.2073,2007612.3492844,0
+AWI.US,D,20110809,000000,23.8634,25.0264,23.4031,24.8753,1278065.1761642,0
+AWI.US,D,20110810,000000,24.1476,24.41,23.3902,23.418,792834.84864699,0
+AWI.US,D,20110811,000000,23.584,25.2003,23.3753,24.6864,700027.54535665,0
+AWI.US,D,20110812,000000,25.0045,26.0522,24.9468,25.8385,639988.30652859,0
+AWI.US,D,20110815,000000,26.4051,27.0194,26.3753,27.0194,531482.07023034,0
+AWI.US,D,20110816,000000,26.7718,27.4219,26.6029,27.077,808996.55058688,0
+AWI.US,D,20110817,000000,27.2679,27.7211,26.8931,26.9667,702877.59836603,0
+AWI.US,D,20110818,000000,26.3603,26.3603,25.1506,25.4786,894843.2055285,0
+AWI.US,D,20110819,000000,25.0333,26.0452,24.6158,24.6367,769538.45699918,0
+AWI.US,D,20110822,000000,25.2937,25.5074,24.911,25.0124,595027.28672792,0
+AWI.US,D,20110823,000000,25.0184,26.0304,24.918,26.0084,372025.98053988,0
+AWI.US,D,20110824,000000,25.8753,26.743,25.7321,26.6645,306492.86967361,0
+AWI.US,D,20110825,000000,26.9081,27.2103,25.9428,26.0382,272046.76482319,0
+AWI.US,D,20110826,000000,25.8245,27.1973,25.6207,27.1247,381448.35840288,0
+AWI.US,D,20110829,000000,27.3613,28.2361,27.2321,28.2012,199375.94619074,0
+AWI.US,D,20110830,000000,28.0045,28.577,27.3613,28.4796,333941.10345687,0
+AWI.US,D,20110831,000000,28.6058,28.9567,28.0681,28.4935,297999.04773283,0
+AWI.US,D,20110901,000000,28.4796,29.3473,28.1873,28.2927,518317.30013476,0
+AWI.US,D,20110902,000000,27.7271,27.7271,26.6108,26.6357,389435.14655731,0
+AWI.US,D,20110906,000000,25.6257,26.6237,25.4648,26.575,436984.65431884,0
+AWI.US,D,20110907,000000,26.9597,27.5651,26.8156,27.3802,340917.84811627,0
+AWI.US,D,20110908,000000,27.084,27.1973,26.3394,26.6357,496816.65314694,0
+AWI.US,D,20110909,000000,26.3246,26.6715,25.7828,26.1089,388485.46422732,0
+AWI.US,D,20110912,000000,25.7321,26.4766,25.4081,25.9071,404966.07432251,0
+AWI.US,D,20110913,000000,26.0234,26.8364,26.0234,26.4697,241832.9836616,0
+AWI.US,D,20110914,000000,26.7649,27.4795,26.3246,27.1466,260896.04560116,0
+AWI.US,D,20110915,000000,27.3404,27.8902,27.0263,27.4865,203672.65512229,0
+AWI.US,D,20110916,000000,27.5442,27.5651,27.0542,27.409,466244.72907278,0
+AWI.US,D,20110919,000000,26.9011,27.2043,26.4478,27.077,213578.92832504,0
+AWI.US,D,20110920,000000,27.3036,27.4289,26.2212,26.3315,757132.22554429,0
+AWI.US,D,20110921,000000,26.262,26.3315,25.3146,25.3146,197668.73123948,0
+AWI.US,D,20110922,000000,24.5095,24.6158,23.9945,24.3753,665758.49992369,0
+AWI.US,D,20110923,000000,24.3822,25.1447,24.2878,24.9975,174168.11764994,0
+AWI.US,D,20110926,000000,25.0989,26.3166,24.933,26.1794,242371.20404989,0
+AWI.US,D,20110927,000000,26.75,27.2171,26.0522,26.2958,370985.75646233,0
+AWI.US,D,20110928,000000,26.2958,26.4121,24.9031,25.0621,290807.01491813,0
+AWI.US,D,20110929,000000,25.6625,25.9428,24.8882,25.5909,208032.74327713,0
+AWI.US,D,20110930,000000,25.1129,25.1129,24.3624,24.3713,189262.43298802,0
+AWI.US,D,20111003,000000,24.2461,24.5581,23.4608,23.6745,237083.56599225,0
+AWI.US,D,20111004,000000,23.4111,25.413,23.2193,25.3435,224592.82890629,0
+AWI.US,D,20111005,000000,25.3793,26.3901,25.0989,26.256,200648.5607537,0
+AWI.US,D,20111006,000000,26.1009,26.8226,26.1009,26.7778,333913.9409326,0
+AWI.US,D,20111007,000000,26.9995,27.1754,26.074,26.568,383667.63723757,0
+AWI.US,D,20111010,000000,27.1396,27.6575,27.0392,27.5651,286256.7890934,0
+AWI.US,D,20111011,000000,27.2171,27.6018,26.7013,26.8504,283929.86618105,0
+AWI.US,D,20111012,000000,27.2043,28.0561,26.9915,27.3036,251712.09434008,0
+AWI.US,D,20111013,000000,27.4717,27.572,26.6108,27.3882,359056.37821127,0
+AWI.US,D,20111014,000000,27.8315,28.9298,27.7271,28.6962,443461.40732781,0
+AWI.US,D,20111017,000000,28.6386,28.7967,27.4219,27.4517,227945.89162436,0
+AWI.US,D,20111018,000000,27.5651,29.1634,27.3036,28.91,423067.38169908,0
+AWI.US,D,20111019,000000,28.9239,29.6386,28.7967,29.0372,483220.30072131,0
+AWI.US,D,20111020,000000,29.1854,29.8921,29.0233,29.6883,408037.45160372,0
+AWI.US,D,20111021,000000,29.9497,30.5809,29.7022,30.24,305587.45219799,0
+AWI.US,D,20111024,000000,30.4079,31.8036,30.2122,31.4567,293180.21472368,0
+AWI.US,D,20111025,000000,30.7131,31.4139,30.4079,30.7469,457764.99140385,0
+AWI.US,D,20111026,000000,30.9119,31.1455,30.3503,31.0322,310361.01433336,0
+AWI.US,D,20111027,000000,32.0233,32.5173,31.6694,32.1127,716075.56710239,0
+AWI.US,D,20111028,000000,31.9735,32.1416,31.3016,31.8394,271663.47142518,0
+AWI.US,D,20111031,000000,30.9716,31.6624,30.065,30.1337,462443.98771399,0
+AWI.US,D,20111101,000000,29.1307,29.1854,27.2171,27.3474,809326.52495578,0
+AWI.US,D,20111102,000000,27.7549,28.2072,27.2321,27.898,386773.21917897,0
+AWI.US,D,20111103,000000,28.1376,28.7241,27.7271,28.6386,215027.59628603,0
+AWI.US,D,20111104,000000,28.3285,28.7241,27.8762,28.6247,129278.5252279,0
+AWI.US,D,20111107,000000,28.3205,28.739,27.6794,28.3642,99519.464842962,0
+AWI.US,D,20111108,000000,28.4935,28.7907,27.6506,28.6456,133717.0828973,0
+AWI.US,D,20111109,000000,27.7629,27.919,26.8862,27.1466,228463.99162429,0
+AWI.US,D,20111110,000000,27.4587,27.6356,27.1247,27.3882,184433.53978469,0
+AWI.US,D,20111111,000000,27.7421,28.6664,27.7421,28.2719,120317.91027747,0
+AWI.US,D,20111114,000000,28.2012,28.407,27.8902,28.1188,100555.66484284,0
+AWI.US,D,20111115,000000,27.9895,28.5621,27.912,28.4726,221350.42832415,0
+AWI.US,D,20111116,000000,28.2221,28.9298,28.083,28.083,182465.76580432,0
+AWI.US,D,20111117,000000,28.0899,28.4438,27.4717,27.7758,157361.55726351,0
+AWI.US,D,20111118,000000,27.8832,27.9845,27.5581,27.7758,282038.54967642,0
+AWI.US,D,20111121,000000,27.4517,27.6356,27.1973,27.4219,242803.79239936,0
+AWI.US,D,20111122,000000,27.2967,28.1516,27.2967,27.7709,247651.79997161,0
+AWI.US,D,20111123,000000,27.4865,28.0273,27.1973,27.4517,330355.6502534,0
+AWI.US,D,20111125,000000,27.2241,27.4945,26.7579,26.8792,83754.134553507,0
+AWI.US,D,20111128,000000,27.8613,27.898,27.2758,27.5015,211879.76152911,0
+AWI.US,D,20111129,000000,27.6655,27.6655,26.8792,27.2529,191510.88638582,0
+AWI.US,D,20111130,000000,28.3096,28.7867,27.8354,28.079,777194.26476529,0
+AWI.US,D,20111201,000000,27.8613,28.8662,27.7709,28.5064,296472.91627669,0
+AWI.US,D,20111202,000000,28.917,29.5044,28.747,29.228,467114.93586879,0
+AWI.US,D,20111205,000000,29.7211,30.4656,29.6804,30.063,476538.3197512,0
+AWI.US,D,20111206,000000,30.07,30.0919,29.1018,29.7857,293003.15530622,0
+AWI.US,D,20111207,000000,29.4468,30.6018,29.4468,30.3781,582925.87915649,0
+AWI.US,D,20111208,000000,30.07,30.1405,29.5173,29.6167,526461.0273183,0
+AWI.US,D,20111209,000000,29.6744,30.4577,29.5621,29.9497,287774.8723942,0
+AWI.US,D,20111212,000000,29.5322,29.8771,29.3325,29.8493,164845.33570926,0
+AWI.US,D,20111213,000000,30.0491,30.2818,29.1366,29.3325,279108.01511364,0
+AWI.US,D,20111214,000000,28.9646,29.2698,27.9329,27.9547,213236.88172313,0
+AWI.US,D,20111215,000000,28.2639,28.4288,28.0123,28.1654,203962.38871449,0
+AWI.US,D,20111216,000000,28.2291,28.6962,28.0969,28.3722,695318.36846399,0
+AWI.US,D,20111219,000000,28.6118,28.8105,27.6356,27.7211,216114.09725678,0
+AWI.US,D,20111220,000000,28.3354,29.6167,28.2639,29.4826,251219.14482557,0
+AWI.US,D,20111221,000000,29.5839,30.573,29.1784,30.3235,221969.13026582,0
+AWI.US,D,20111222,000000,30.5312,31.2867,30.4875,31.0402,205783.28385991,0
+AWI.US,D,20111223,000000,31.3224,31.3424,30.9617,31.0322,182132.77337718,0
+AWI.US,D,20111227,000000,30.9974,30.9974,30.7012,30.7837,76181.826399035,0
+AWI.US,D,20111228,000000,30.5312,30.6793,29.6664,30.0491,223033.49880938,0
+AWI.US,D,20111229,000000,30.2122,31.0472,30.2122,30.9397,307474.74462495,0
+AWI.US,D,20111230,000000,30.9299,31.2021,30.8612,31.0392,286900.64152052,0
+AWI.US,D,20120103,000000,31.7171,32.4895,31.7171,31.8244,311163.81782841,0
+AWI.US,D,20120104,000000,31.6256,32.4397,31.557,32.1416,243906.38968078,0
+AWI.US,D,20120105,000000,31.9457,32.9198,31.5928,32.6376,451474.35198709,0
+AWI.US,D,20120106,000000,32.8155,33.557,32.5103,32.9755,648721.5610907,0
+AWI.US,D,20120109,000000,33.2101,33.4318,32.8721,33.0411,639859.53604316,0
+AWI.US,D,20120110,000000,33.5719,33.9328,33.3523,33.5212,365050.2418999,0
+AWI.US,D,20120111,000000,33.4168,34.4705,33.4168,33.8045,554173.84420832,0
+AWI.US,D,20120112,000000,33.719,33.8831,32.9904,33.4994,359845.09743448,0
+AWI.US,D,20120113,000000,33.1474,33.4168,32.4178,33.2757,344545.55413527,0
+AWI.US,D,20120117,000000,33.5997,34.2568,33.5869,33.9466,279475.21220098,0
+AWI.US,D,20120118,000000,33.89,34.4705,33.5649,34.2638,240163.9974482,0
+AWI.US,D,20120119,000000,34.2428,34.7528,33.9109,34.4984,390543.77995524,0
+AWI.US,D,20120120,000000,34.4984,34.4984,33.4388,33.6862,284006.32365677,0
+AWI.US,D,20120123,000000,33.3254,34.1375,32.7151,33.0639,345580.74811573,0
+AWI.US,D,20120124,000000,32.7519,33.5719,32.4755,33.5073,244210.20754482,0
+AWI.US,D,20120125,000000,33.402,34.228,32.8363,34.1087,189699.04541515,0
+AWI.US,D,20120126,000000,34.4079,34.6325,33.4318,33.7399,171986.06153369,0
+AWI.US,D,20120127,000000,33.6077,33.8045,33.0639,33.5997,149155.45687611,0
+AWI.US,D,20120130,000000,33.1614,33.3453,32.6147,33.2955,147682.64444909,0
+AWI.US,D,20120131,000000,33.5143,33.6167,32.7519,33.0421,139992.63202279,0
+AWI.US,D,20120201,000000,33.2896,34.3005,33.0779,33.89,180065.40347451,0
+AWI.US,D,20120202,000000,33.9546,34.5192,33.9546,34.1803,116931.64891864,0
+AWI.US,D,20120203,000000,34.7101,35.4755,34.5411,35.2826,229434.80036205,0
+AWI.US,D,20120206,000000,34.9784,35.2399,34.5122,34.9506,120158.95920953,0
+AWI.US,D,20120207,000000,34.8383,35.1375,34.4854,34.8045,101267.92659033,0
+AWI.US,D,20120208,000000,34.7976,35.0948,34.4705,34.9784,135856.88619802,0
+AWI.US,D,20120209,000000,35.0292,35.3393,34.6683,35.1166,149658.46658479,0
+AWI.US,D,20120210,000000,34.6465,35.066,34.3801,34.7608,70804.652613244,0
+AWI.US,D,20120213,000000,35.0371,35.2906,34.8651,35.1305,203298.41589903,0
+AWI.US,D,20120214,000000,35.052,35.1097,34.3871,34.6902,283867.49297717,0
+AWI.US,D,20120215,000000,34.7468,34.9705,34.0332,34.3503,234957.84696336,0
+AWI.US,D,20120216,000000,34.1594,35.6813,34.1375,35.555,252103.43589343,0
+AWI.US,D,20120217,000000,35.6673,36.0619,35.555,35.7916,400712.62422592,0
+AWI.US,D,20120221,000000,36.0073,36.4725,35.6166,35.9297,329786.24326317,0
+AWI.US,D,20120222,000000,35.7488,36.0908,35.4973,35.8641,333688.59258311,0
+AWI.US,D,20120223,000000,36.055,36.1693,35.6395,35.7558,174935.71046538,0
+AWI.US,D,20120224,000000,35.8432,36.0768,34.9019,35.1166,349053.52714446,0
+AWI.US,D,20120227,000000,34.3801,35.8054,34.2021,35.3124,900707.29271229,0
+AWI.US,D,20120228,000000,35.4755,35.7229,35.1653,35.6464,333146.34811716,0
+AWI.US,D,20120229,000000,35.6783,37.0997,35.5948,36.2409,587171.28109775,0
+AWI.US,D,20120301,000000,36.0689,36.6722,35.9705,36.4446,238798.82909884,0
+AWI.US,D,20120302,000000,36.2925,36.5997,35.4367,35.8612,226957.98055651,0
+AWI.US,D,20120305,000000,35.8204,36.5868,35.7229,35.8204,266783.27123156,0
+AWI.US,D,20120306,000000,35.2528,35.4785,34.6206,35.047,352088.68772664,0
+AWI.US,D,20120307,000000,35.1057,35.4705,34.9526,35.2359,179025.17939696,0
+AWI.US,D,20120308,000000,35.5381,36.0848,35.3194,35.8184,307685.00268318,0
+AWI.US,D,20120309,000000,35.9208,37.1086,35.8701,36.4267,362080.47257986,0
+AWI.US,D,20120312,000000,37.1305,38.0012,36.7975,37.5639,557879.01372246,0
+AWI.US,D,20120313,000000,39.0112,40.9585,38.5867,40.4177,1641835.7613652,0
+AWI.US,D,20120314,000000,40.3988,40.5559,39.8482,40.38,571877.77391503,0
+AWI.US,D,20120315,000000,40.5837,40.5837,39.8194,40.4177,726884.23972251,0
+AWI.US,D,20120316,000000,39.9615,39.9615,38.9962,39.6443,767501.26767902,0
+AWI.US,D,20120319,000000,39.6503,40.5628,39.5986,40.0042,553165.81275213,0
+AWI.US,D,20120320,000000,39.8044,40.5628,39.2816,40.4615,464258.8467429,0
+AWI.US,D,20120321,000000,40.1136,40.5201,39.7895,40.3372,511079.99644627,0
+AWI.US,D,20120322,000000,39.8194,40.3372,39.7477,40.1573,348123.96520281,0
+AWI.US,D,20120323,000000,39.7169,40.3024,39.3601,40.201,375704.99354917,0
+AWI.US,D,20120326,000000,42.2954,42.2954,40.0728,40.2686,911829.84339063,0
+AWI.US,D,20120327,000000,40.4565,41.1006,40.3918,40.6086,607522.04789153,0
+AWI.US,D,20120328,000000,40.6921,41.1732,40.1156,41.1334,451342.56344342,0
+AWI.US,D,20120329,000000,40.9058,41.0261,40.3282,40.5837,877661.3998994,0
+AWI.US,D,20120330,000000,40.5758,41.3302,40.5171,40.5509,720396.42049996,0
+AWI.US,D,20120402,000000,40.4565,40.5589,39.4117,39.7924,814995.44437261,0
+AWI.US,D,20120403,000000,39.8352,40.1414,39.3184,39.4963,327354.69433141,0
+AWI.US,D,20120404,000000,39.3273,39.4465,38.6375,38.8044,594175.18828141,0
+AWI.US,D,20120405,000000,38.8203,39.3352,38.7696,39.1533,206875.82094716,0
+AWI.US,D,20120409,000000,38.5957,38.8969,38.4555,38.7458,368678.95393833,0
+AWI.US,D,20120410,000000,38.532,38.8044,37.0748,37.1166,555292.53780043,0
+AWI.US,D,20120411,000000,37.5997,38.4376,37.4326,38.0062,365335.95141444,0
+AWI.US,D,20120412,000000,38.0311,38.872,37.9644,38.4814,452700.68965685,0
+AWI.US,D,20120413,000000,38.2965,38.2965,37.1912,37.3998,396379.69859534,0
+AWI.US,D,20120416,000000,37.6384,37.7895,36.9913,37.3323,565013.70343038,0
+AWI.US,D,20120417,000000,37.6732,38.3124,37.6732,37.7736,410923.72131213,0
+AWI.US,D,20120418,000000,37.5827,37.5827,36.7905,36.7995,498335.74246715,0
+AWI.US,D,20120419,000000,36.7826,37.3323,36.1941,36.4178,691137.35176544,0
+AWI.US,D,20120420,000000,36.7249,37.1991,36.4585,36.5918,516622.15741651,0
+AWI.US,D,20120423,000000,35.9775,36.0033,35.5718,35.6871,576786.14265233,0
+AWI.US,D,20120424,000000,35.6703,36.6604,35.6206,36.5918,1023086.536776,0
+AWI.US,D,20120425,000000,36.8085,37.5489,36.8085,37.208,318697.89724502,0
+AWI.US,D,20120426,000000,37.1086,37.9576,37.0509,37.9138,497693.90207887,0
+AWI.US,D,20120427,000000,38.0311,38.9366,38.0311,38.6543,638310.26614043,0
+AWI.US,D,20120430,000000,36.5848,37.9058,36.2846,36.6166,1011305.0433792,0
+AWI.US,D,20120501,000000,36.1693,37.9734,36.1693,37.4168,683030.84730035,0
+AWI.US,D,20120502,000000,37.0251,37.8711,36.6604,37.5579,462123.06751985,0
+AWI.US,D,20120503,000000,37.4576,38.2298,37.1912,38.1315,660922.56458444,0
+AWI.US,D,20120504,000000,37.8711,38.3213,37.7567,37.9576,560160.66576104,0
+AWI.US,D,20120507,000000,37.7567,38.3551,37.4645,38.1394,438922.24771668,0
+AWI.US,D,20120508,000000,37.9486,37.9486,37.0748,37.5401,582147.22012745,0
+AWI.US,D,20120509,000000,36.9913,38.038,36.8988,37.698,342999.30229078,0
+AWI.US,D,20120510,000000,38.0967,38.3969,37.4168,37.8462,261219.98385356,0
+AWI.US,D,20120511,000000,37.5907,38.3551,37.3998,38.3373,251877.08152452,0
+AWI.US,D,20120514,000000,37.88,38.0639,37.6822,37.8711,368591.43024902,0
+AWI.US,D,20120515,000000,37.6822,38.3551,37.2398,38.0221,473166.14266421,0
+AWI.US,D,20120516,000000,38.2706,38.7458,37.5062,37.5489,334127.21704909,0
+AWI.US,D,20120517,000000,37.5321,37.5321,36.0033,36.1176,461912.80946161,0
+AWI.US,D,20120518,000000,36.2667,36.3244,35.3949,36.0271,505833.60518474,0
+AWI.US,D,20120521,000000,36.2111,36.5431,35.6375,36.4516,455268.05120996,0
+AWI.US,D,20120522,000000,36.6256,37.383,36.2667,37.2398,497651.64926334,0
+AWI.US,D,20120523,000000,36.8502,37.9486,36.5848,37.9486,346983.13918353,0
+AWI.US,D,20120524,000000,38.0877,38.8293,37.715,38.7786,285257.81181197,0
+AWI.US,D,20120525,000000,38.9545,39.0788,38.532,39.0539,451107.15489975,0
+AWI.US,D,20120529,000000,39.2786,40.2527,39.0957,40.2437,548886.20615068,0
+AWI.US,D,20120530,000000,39.87,39.9793,39.0618,39.1355,378533.92015079,0
+AWI.US,D,20120531,000000,39.0192,39.0788,37.8065,38.7368,725641.80574207,0
+AWI.US,D,20120601,000000,37.8393,37.8393,36.8988,36.9834,584455.02867087,0
+AWI.US,D,20120604,000000,36.9913,37.1991,35.7021,36.376,395870.65277016,0
+AWI.US,D,20120605,000000,36.1693,37.208,35.9953,37.1594,268038.78346442,0
+AWI.US,D,20120606,000000,37.4088,38.1135,37.3998,37.9973,206388.90754916,0
+AWI.US,D,20120607,000000,38.5231,38.9873,37.9486,38.4376,211560.85337381,0
+AWI.US,D,20120608,000000,38.3631,39.2706,38.197,39.2448,159255.89182641,0
+AWI.US,D,20120611,000000,39.7676,39.8184,38.5231,38.5629,276830.38715273,0
+AWI.US,D,20120612,000000,38.7368,39.7001,38.4058,39.5768,377614.41840332,0
+AWI.US,D,20120613,000000,39.4207,40.0559,38.9287,39.2934,326565.9751082,0
+AWI.US,D,20120614,000000,39.4963,40.0808,39.1285,40.0728,266354.70695976,0
+AWI.US,D,20120615,000000,40.3839,41.0181,39.8014,40.8233,1610790.0021455,0
+AWI.US,D,20120618,000000,40.3918,41.4903,40.2607,41.2129,255019.88618436,0
+AWI.US,D,20120619,000000,41.2219,41.5489,41.034,41.1414,401411.80772098,0
+AWI.US,D,20120620,000000,41.2219,41.3153,40.5261,40.7417,355461.87083304,0
+AWI.US,D,20120621,000000,40.6921,40.7587,39.2448,39.3432,252752.31841763,0
+AWI.US,D,20120622,000000,39.6275,39.6354,38.4814,38.8462,854014.91349435,0
+AWI.US,D,20120625,000000,38.3721,38.6205,37.9644,38.3124,187112.56949311,0
+AWI.US,D,20120626,000000,38.4207,39.3352,37.8631,39.0698,174388.43590234,0
+AWI.US,D,20120627,000000,39.7079,40.3282,39.3432,39.6683,191944.4807547,0
+AWI.US,D,20120628,000000,39.3949,40.3282,39.0192,40.2845,185278.59609526,0
+AWI.US,D,20120629,000000,41.0509,41.0757,40.2686,40.873,420515.11043723,0
+AWI.US,D,20120702,000000,40.7974,40.8491,39.6603,40.533,272066.88521153,0
+AWI.US,D,20120703,000000,40.6424,41.0509,40.3282,41.0181,180078.48172694,0
+AWI.US,D,20120705,000000,40.857,41.5717,40.7507,41.0261,176970.8877467,0
+AWI.US,D,20120706,000000,40.6254,40.8898,40.1324,40.6672,163468.0951269,0
+AWI.US,D,20120709,000000,40.5926,40.7815,39.87,40.6254,144077.07085727,0
+AWI.US,D,20120710,000000,40.7895,40.9058,39.1613,39.3273,289076.66152026,0
+AWI.US,D,20120711,000000,39.4117,39.8869,38.6792,39.0957,266558.92890148,0
+AWI.US,D,20120712,000000,38.8372,39.8094,38.5867,39.4297,339062.74831065,0
+AWI.US,D,20120713,000000,39.5112,40.378,39.5112,40.1066,702929.91137574,0
+AWI.US,D,20120716,000000,40.0111,40.0111,38.548,38.9873,470257.74052863,0
+AWI.US,D,20120717,000000,39.0788,39.0788,38.3879,38.8203,349855.32462009,0
+AWI.US,D,20120718,000000,38.711,39.1533,38.5142,38.8114,399790.1044202,0
+AWI.US,D,20120719,000000,39.0192,39.1036,38.3969,38.8462,363428.53859912,0
+AWI.US,D,20120720,000000,38.5788,38.9615,38.5788,38.7786,320682.77355547,0
+AWI.US,D,20120723,000000,38.1225,38.6861,37.8969,38.6115,328180.63627307,0
+AWI.US,D,20120724,000000,38.548,38.5629,37.4168,37.5489,263155.56521255,0
+AWI.US,D,20120725,000000,37.8065,37.8711,35.9953,36.06,494099.39470065,0
+AWI.US,D,20120726,000000,36.891,36.891,35.7349,36.3592,670649.7663309,0
+AWI.US,D,20120727,000000,36.6344,37.6305,36.2021,37.5231,226982.12502252,0
+AWI.US,D,20120730,000000,32.4338,34.6206,31.6624,32.7171,2840384.1567618,0
+AWI.US,D,20120731,000000,32.1346,32.9338,31.903,32.1346,667139.76458373,0
+AWI.US,D,20120801,000000,32.226,33.0839,31.7339,32.6166,855157.75155247,0
+AWI.US,D,20120802,000000,32.069,33.3413,31.7857,32.8692,740944.36709954,0
+AWI.US,D,20120803,000000,33.4079,34.051,33.2667,33.8145,585105.92323391,0
+AWI.US,D,20120806,000000,33.8641,34.2538,33.7558,34.0888,295468.90889818,0
+AWI.US,D,20120807,000000,34.3483,34.7379,34.2628,34.7041,311332.82909053,0
+AWI.US,D,20120808,000000,34.6117,35.1305,34.2051,34.8234,168107.85667976,0
+AWI.US,D,20120809,000000,34.721,35.2866,34.6285,35.1881,227638.04968265,0
+AWI.US,D,20120810,000000,35.055,35.1803,34.6803,34.7548,127291.63687862,0
+AWI.US,D,20120813,000000,34.5957,35.047,34.2538,34.9208,223267.90133364,0
+AWI.US,D,20120814,000000,35.1803,35.5948,34.4894,34.6723,503445.31508793,0
+AWI.US,D,20120815,000000,34.7041,35.1951,34.6375,35.1554,229625.94405135,0
+AWI.US,D,20120816,000000,35.1803,36.8661,34.8154,36.6344,484803.77528424,0
+AWI.US,D,20120817,000000,37.1912,37.2895,35.9377,36.1096,780356.18379405,0
+AWI.US,D,20120820,000000,34.9039,35.5301,34.221,35.4615,363486.88772533,0
+AWI.US,D,20120821,000000,35.6206,36.2111,35.3512,35.4785,202651.54541366,0
+AWI.US,D,20120822,000000,35.5381,35.9447,35.3274,35.8442,176094.64483418,0
+AWI.US,D,20120823,000000,35.7429,35.9775,35.386,35.6206,198078.18114234,0
+AWI.US,D,20120824,000000,35.6375,36.4357,35.564,36.06,224515.36541116,0
+AWI.US,D,20120827,000000,36.3104,36.3592,35.7508,35.8522,177939.68444562,0
+AWI.US,D,20120828,000000,35.8701,36.0768,35.5132,35.8949,124035.15202461,0
+AWI.US,D,20120829,000000,35.8701,36.1266,35.6116,35.9953,188084.38425029,0
+AWI.US,D,20120830,000000,35.8701,35.9953,35.6116,35.6623,206625.32211224,0
+AWI.US,D,20120831,000000,35.9695,36.708,35.9029,36.5609,261563.03647487,0
+AWI.US,D,20120904,000000,36.5431,36.7995,35.8184,36.4585,322810.50462319,0
+AWI.US,D,20120905,000000,36.3104,36.4009,35.8264,35.8949,150245.98192452,0
+AWI.US,D,20120906,000000,36.1176,37.0997,36.0848,36.5093,172982.02075687,0
+AWI.US,D,20120907,000000,36.7001,37.3153,36.5431,37.1086,185604.54638649,0
+AWI.US,D,20120910,000000,37.1246,37.5579,36.6514,36.7339,173563.49998011,0
+AWI.US,D,20120911,000000,36.6772,36.9655,36.2111,36.4098,286845.31045256,0
+AWI.US,D,20120912,000000,36.7249,36.9078,36.0033,36.7001,412738.58034104,0
+AWI.US,D,20120913,000000,36.7001,38.1315,36.5261,38.0967,421704.22538856,0
+AWI.US,D,20120914,000000,38.3213,40.36,38.1653,39.3184,453665.4622781,0
+AWI.US,D,20120917,000000,39.2706,39.369,38.1653,38.7538,332187.61161241,0
+AWI.US,D,20120918,000000,38.54,39.6354,38.54,39.6354,345763.84364969,0
+AWI.US,D,20120919,000000,39.4873,40.3442,39.3094,39.552,506715.88421377,0
+AWI.US,D,20120920,000000,39.4873,39.6016,39.0192,39.4117,380244.1531603,0
+AWI.US,D,20120921,000000,39.8014,40.3193,39.2279,40.2089,781526.18437644,0
+AWI.US,D,20120924,000000,40.1324,40.1324,39.4465,39.5848,168053.53163122,0
+AWI.US,D,20120925,000000,39.6275,40.2269,38.7616,38.7955,220006.38638255,0
+AWI.US,D,20120926,000000,38.7955,38.9794,37.2478,38.1135,202970.45356897,0
+AWI.US,D,20120927,000000,38.3373,38.8551,37.4576,38.8372,262080.1304554,0
+AWI.US,D,20120928,000000,38.6463,38.8631,38.205,38.5549,260855.80482447,0
+AWI.US,D,20121001,000000,38.711,39.1443,38.5062,38.9704,233240.57181792,0
+AWI.US,D,20121002,000000,39.1533,39.861,38.9217,39.4794,515209.70615454,0
+AWI.US,D,20121003,000000,39.5848,39.7756,39.1443,39.3521,320611.34617684,0
+AWI.US,D,20121004,000000,39.535,39.5768,39.1861,39.3521,148961.29512855,0
+AWI.US,D,20121005,000000,39.5598,41.1254,39.544,40.4485,322686.76423486,0
+AWI.US,D,20121008,000000,40.3193,40.5509,40.0111,40.2607,127862.04988825,0
+AWI.US,D,20121009,000000,39.9704,40.0559,39.028,39.3014,378508.76966536,0
+AWI.US,D,20121010,000000,39.3094,39.5052,38.8372,39.0788,177288.7898826,0
+AWI.US,D,20121011,000000,39.3521,39.3859,38.711,38.7616,303303.78812057,0
+AWI.US,D,20121012,000000,38.8372,38.9287,38.1057,38.4128,164247.76017535,0
+AWI.US,D,20121015,000000,38.5957,39.9704,38.4128,39.4794,247883.18443761,0
+AWI.US,D,20121016,000000,39.552,40.0111,39.3521,39.4038,103912.75163857,0
+AWI.US,D,20121017,000000,39.5181,39.7835,38.7786,39.1941,819426.95990607,0
+AWI.US,D,20121018,000000,38.7786,39.7001,38.711,39.6911,491352.96169126,0
+AWI.US,D,20121019,000000,39.4465,39.6603,38.9217,39.1703,211783.18366504,0
+AWI.US,D,20121022,000000,39.1355,39.4635,39.028,39.3859,211190.63822822,0
+AWI.US,D,20121023,000000,38.8293,39.7428,38.8293,39.4714,294023.25899542,0
+AWI.US,D,20121024,000000,39.6911,39.8184,39.3094,39.4963,268195.72249353,0
+AWI.US,D,20121025,000000,39.9038,40.1066,38.9615,39.3432,208901.94405373,0
+AWI.US,D,20121026,000000,39.1106,40.7974,39.0867,40.5509,946901.69231866,0
+AWI.US,D,20121031,000000,41.2298,43.2268,41.1503,43.0707,773826.11175597,0
+AWI.US,D,20121101,000000,43.1284,44.9236,43.1284,44.4495,393721.79529467,0
+AWI.US,D,20121102,000000,44.4843,45.4902,44.2149,45.1979,555634.58440233,0
+AWI.US,D,20121105,000000,44.85,45.7128,44.85,45.1074,335448.12054407,0
+AWI.US,D,20121106,000000,44.6393,44.8898,43.4872,43.6513,632752.00885951,0
+AWI.US,D,20121107,000000,43.2447,44.0598,42.4038,43.2358,849969.70941714,0
+AWI.US,D,20121108,000000,42.7109,42.8113,41.532,41.5976,5050937.7850521,0
+AWI.US,D,20121109,000000,41.532,42.0717,41.3223,41.7795,887691.41349049,0
+AWI.US,D,20121112,000000,41.9127,42.1811,41.2646,41.3223,479679.11237221,0
+AWI.US,D,20121113,000000,41.3223,41.3988,40.7815,40.9495,561017.79430463,0
+AWI.US,D,20121114,000000,41.1076,41.1811,39.544,40.201,962602.63736539,0
+AWI.US,D,20121115,000000,39.9535,40.4565,39.1791,39.3094,575673.48517673,0
+AWI.US,D,20121116,000000,39.3601,39.861,39.0102,39.7338,563589.1799354,0
+AWI.US,D,20121119,000000,40.2527,41.3223,40.1156,40.4396,494609.44654525,0
+AWI.US,D,20121120,000000,40.5837,41.3988,40.4237,41.034,746850.70709887,0
+AWI.US,D,20121121,000000,40.9833,41.7964,40.8312,41.7577,600766.62750395,0
+AWI.US,D,20121123,000000,41.6821,42.703,41.6821,42.1811,172430.72211615,0
+AWI.US,D,20121126,000000,41.8888,42.3113,41.2219,41.4903,319874.93996334,0
+AWI.US,D,20121127,000000,41.4495,41.9475,41.2477,41.5629,291619.87860735,0
+AWI.US,D,20121128,000000,41.2815,41.5399,40.36,41.5251,438903.13334775,0
+AWI.US,D,20121129,000000,41.7656,42.1145,41.3153,41.8541,396237.8498575,0
+AWI.US,D,20121130,000000,41.8799,42.0559,41.4654,41.9982,425861.09762109,0
+AWI.US,D,20121203,000000,42.1055,42.188,41.2298,41.2646,221018.44191642,0
+AWI.US,D,20121204,000000,41.4992,41.5717,40.9147,41.5161,599614.73527108,0
+AWI.US,D,20121205,000000,41.6224,41.6224,40.2775,40.4396,340609.00015514,0
+AWI.US,D,20121206,000000,40.4565,40.6254,39.535,40.1921,367386.21898702,0
+AWI.US,D,20121207,000000,40.1921,40.36,39.7338,39.8352,397749.89704179,0
+AWI.US,D,20121210,000000,39.7676,39.9615,39.544,39.861,313619.51122619,0
+AWI.US,D,20121211,000000,39.9445,40.1066,39.3432,39.4963,389297.32189712,0
+AWI.US,D,20121212,000000,39.4963,39.9873,39.4117,39.9297,937276.09853334,0
+AWI.US,D,20121213,000000,39.9117,40.1066,39.7001,39.8442,631876.77196641,0
+AWI.US,D,20121214,000000,39.7001,39.9704,39.527,39.6841,145838.61085707,0
+AWI.US,D,20121217,000000,39.7428,40.1414,39.7428,40.0896,293096.71511203,0
+AWI.US,D,20121218,000000,40.2775,41.2219,40.1414,41.1811,339739.79937854,0
+AWI.US,D,20121219,000000,41.3153,41.863,41.1414,41.6742,422944.64733016,0
+AWI.US,D,20121220,000000,41.5489,42.1552,41.4495,41.9127,258040.96249469,0
+AWI.US,D,20121221,000000,41.4316,42.4038,40.7338,42.204,897115.80339232,0
+AWI.US,D,20121224,000000,42.0062,42.2298,41.7238,41.9216,131664.80328588,0
+AWI.US,D,20121226,000000,41.9127,42.1552,41.2905,41.3392,273053.79025996,0
+AWI.US,D,20121227,000000,41.4246,41.4574,40.8233,41.2477,139317.59299374,0
+AWI.US,D,20121228,000000,41.0091,41.7964,40.9495,41.6224,385611.26675192,0
+AWI.US,D,20121231,000000,41.5251,42.4793,41.4574,42.1811,327472.39860324,0
+AWI.US,D,20130102,000000,42.9445,43.6274,42.7954,43.5598,343848.38267903,0
+AWI.US,D,20130103,000000,43.3689,44.6144,43.2854,44.2069,504446.30440821,0
+AWI.US,D,20130104,000000,44.1572,44.9813,44.1572,44.9723,408131.01140953,0
+AWI.US,D,20130107,000000,44.5986,45.1314,44.5986,45.0141,278053.70676425,0
+AWI.US,D,20130108,000000,44.85,45.348,44.7149,45.0737,282870.52773457,0
+AWI.US,D,20130109,000000,45.1741,46.4276,44.9146,45.6134,346585.76151367,0
+AWI.US,D,20130110,000000,45.8629,46.2456,45.4325,45.7377,246473.75123388,0
+AWI.US,D,20130111,000000,45.348,45.4236,44.8978,45.0399,376215.04539377,0
+AWI.US,D,20130114,000000,44.866,45.8968,44.866,45.3311,327799.35491389,0
+AWI.US,D,20130115,000000,44.2924,45.181,44.1333,44.5638,371521.96481178,0
+AWI.US,D,20130116,000000,44.4753,44.5339,43.9683,44.018,221444.99414937,0
+AWI.US,D,20130117,000000,44.1164,45.7218,44.1164,45.6055,512650.39275677,0
+AWI.US,D,20130118,000000,45.687,46.0617,45.2715,45.7377,247791.63667063,0
+AWI.US,D,20130122,000000,45.7307,45.7307,45.0071,45.5219,262469.45996991,0
+AWI.US,D,20130123,000000,45.4902,46.2367,45.4902,45.9364,363339.00287098,0
+AWI.US,D,20130124,000000,45.8301,46.1124,45.5389,45.9961,198464.49259861,0
+AWI.US,D,20130125,000000,46.0617,46.4017,45.7377,46.0707,262562.01375631,0
+AWI.US,D,20130128,000000,45.9961,46.0787,45.1314,45.7556,318263.29685673,0
+AWI.US,D,20130129,000000,45.7725,45.9364,45.5806,45.9226,276939.03724981,0
+AWI.US,D,20130130,000000,45.9544,46.0299,45.5309,45.6452,195434.36211352,0
+AWI.US,D,20130131,000000,45.4574,45.7635,45.2387,45.7218,110017.27746312,0
+AWI.US,D,20130201,000000,45.8123,46.2953,45.4484,45.5876,257377.99569866,0
+AWI.US,D,20130204,000000,45.4236,46.0537,45.1741,45.4822,257098.32230063,0
+AWI.US,D,20130205,000000,46.2367,47.0697,45.679,45.8968,393280.15277046,0
+AWI.US,D,20130206,000000,45.6304,45.7466,44.7834,44.9067,382476.51024743,0
+AWI.US,D,20130207,000000,44.9315,45.0479,44.0846,44.5986,384847.69801414,0
+AWI.US,D,20130208,000000,44.5478,45.1074,44.342,44.9813,252249.30870895,0
+AWI.US,D,20130211,000000,44.9981,45.8968,44.9236,45.4236,298275.70307261,0
+AWI.US,D,20130212,000000,46.6213,47.2674,46.021,46.8947,760145.25369928,0
+AWI.US,D,20130213,000000,47.4106,48.6253,47.1511,47.3937,472864.336839,0
+AWI.US,D,20130214,000000,47.2516,47.5756,47.0369,47.1591,250914.32094212,0
+AWI.US,D,20130215,000000,47.2088,47.7774,46.7178,46.7506,795891.13563693,0
+AWI.US,D,20130219,000000,45.023,46.4961,43.9683,45.4822,1467270.2660454,0
+AWI.US,D,20130220,000000,45.2387,45.364,42.8699,43.037,713597.74127744,0
+AWI.US,D,20130221,000000,42.7706,43.6353,42.2706,42.5717,521600.94751303,0
+AWI.US,D,20130222,000000,42.9037,43.4266,42.7706,43.3252,288076.67821941,0
+AWI.US,D,20130225,000000,43.5688,43.6513,41.4654,41.4654,345706.5005429,0
+AWI.US,D,20130226,000000,41.5797,42.4714,41.4406,42.1811,618474.58128833,0
+AWI.US,D,20130227,000000,42.1483,43.1025,42.0489,42.531,428829.86092172,0
+AWI.US,D,20130228,000000,42.5141,42.7109,42.2785,42.5141,613762.38633742,0
+AWI.US,D,20130301,000000,42.2626,43.1533,42.1055,42.8193,377731.11665574,0
+AWI.US,D,20130304,000000,42.5628,43.3342,42.4296,43.2706,216631.1912373,0
+AWI.US,D,20130305,000000,43.52,44.342,43.2188,44.0668,433083.31101832,0
+AWI.US,D,20130306,000000,44.19,44.5478,43.8262,44.0668,290587.70268514,0
+AWI.US,D,20130307,000000,44.018,44.1821,43.7606,43.9852,275573.86890045,0
+AWI.US,D,20130308,000000,44.2755,44.4663,43.5598,44.3918,472119.88247015,0
+AWI.US,D,20130311,000000,44.3014,45.0568,44.3014,44.6572,274675.49356075,0
+AWI.US,D,20130312,000000,44.7149,45.0141,44.1244,44.3352,242972.80366147,0
+AWI.US,D,20130313,000000,44.3352,44.7834,44.0846,44.5727,119188.15047178,0
+AWI.US,D,20130314,000000,44.69,45.2387,44.6741,45.0896,106167.24115288,0
+AWI.US,D,20130315,000000,45.0896,45.6304,44.9315,45.2805,393406.91121705,0
+AWI.US,D,20130318,000000,44.6989,45.8719,44.6989,45.4405,257629.500553,0
+AWI.US,D,20130319,000000,45.696,45.8968,45.0141,45.4981,273004.49530852,0
+AWI.US,D,20130320,000000,45.7307,47.4772,45.7307,46.5965,387826.52150894,0
+AWI.US,D,20130321,000000,46.3848,46.8102,45.9544,46.2288,390513.59937272,0
+AWI.US,D,20130322,000000,46.3937,46.5965,46.1303,46.3937,140338.70270236,0
+AWI.US,D,20130325,000000,46.5547,47.021,45.7725,46.1552,172969.94852386,0
+AWI.US,D,20130326,000000,46.3043,46.7178,45.8968,46.5965,179916.51260074,0
+AWI.US,D,20130327,000000,46.171,46.4614,45.9364,46.0955,213151.37007266,0
+AWI.US,D,20130328,000000,46.1632,46.5458,45.7128,46.4702,274117.15278411,0
+AWI.US,D,20130401,000000,46.4355,46.513,45.3222,45.671,205952.29512202,0
+AWI.US,D,20130402,000000,45.9056,46.195,44.5816,44.8978,331373.74190376,0
+AWI.US,D,20130403,000000,44.85,45.1741,42.4038,43.7258,754117.18535046,0
+AWI.US,D,20130404,000000,43.8004,43.8749,42.204,43.201,842921.53737912,0
+AWI.US,D,20130405,000000,42.5479,44.359,42.4386,43.535,402032.52170149,0
+AWI.US,D,20130408,000000,43.6513,44.4753,43.5032,44.2844,205859.74133563,0
+AWI.US,D,20130409,000000,44.4583,44.6074,43.1373,43.3342,260696.85375652,0
+AWI.US,D,20130410,000000,43.4525,44.366,43.1284,44.2497,306492.86967361,0
+AWI.US,D,20130411,000000,44.2665,44.5638,43.8431,44.2665,251769.43744687,0
+AWI.US,D,20130412,000000,44.1651,44.35,43.5032,44.0508,228789.94191552,0
+AWI.US,D,20130415,000000,43.8431,43.8431,41.5559,41.9892,505826.56304882,0
+AWI.US,D,20130416,000000,42.6045,42.9962,41.7656,42.197,557992.69391663,0
+AWI.US,D,20130417,000000,41.8799,42.1811,41.1572,41.698,810966.33660607,0
+AWI.US,D,20130418,000000,41.8123,42.6135,41.4903,41.7725,606739.36478483,0
+AWI.US,D,20130419,000000,42.024,42.6701,41.6483,42.4882,190221.16949276,0
+AWI.US,D,20130422,000000,42.6225,43.1205,42.1393,42.9266,372624.56209321,0
+AWI.US,D,20130423,000000,43.3342,44.19,43.194,43.6999,444274.27101704,0
+AWI.US,D,20130424,000000,43.6601,44.5558,43.6601,44.1333,433592.35684351,0
+AWI.US,D,20130425,000000,44.4007,44.9315,43.9265,43.9683,343030.48889273,0
+AWI.US,D,20130426,000000,44.1333,44.1333,43.3689,43.52,442577.11625995,0
+AWI.US,D,20130429,000000,43.527,44.1333,42.5787,43.194,872524.66475436,0
+AWI.US,D,20130430,000000,42.9783,43.2526,42.2626,42.4386,357835.0706386,0
+AWI.US,D,20130501,000000,42.0797,42.3451,41.0509,41.3392,659010.12167204,0
+AWI.US,D,20130502,000000,41.4406,42.1732,41.2815,41.9048,446493.54985173,0
+AWI.US,D,20130503,000000,42.2457,43.1691,41.3819,42.5717,528218.54324043,0
+AWI.US,D,20130506,000000,42.6135,42.7368,42.0976,42.5549,277574.84152158,0
+AWI.US,D,20130507,000000,42.6453,43.2188,42.5141,42.9037,210373.75046133,0
+AWI.US,D,20130508,000000,42.8451,42.862,42.4386,42.5717,369348.96287028,0
+AWI.US,D,20130509,000000,42.6045,42.9872,42.6045,42.7616,274090.99627927,0
+AWI.US,D,20130510,000000,42.9266,43.7258,42.8869,43.3689,215316.32385882,0
+AWI.US,D,20130513,000000,43.4187,43.4703,42.6045,42.8272,154835.44250653,0
+AWI.US,D,20130514,000000,42.8193,44.0101,42.703,43.6513,289194.36579209,0
+AWI.US,D,20130515,000000,43.6433,44.7576,43.4872,44.359,387309.42752842,0
+AWI.US,D,20130516,000000,44.2497,44.5816,43.4355,43.6105,329382.82947681,0
+AWI.US,D,20130517,000000,43.7437,44.7914,43.7437,44.6989,241959.74210819,0
+AWI.US,D,20130520,000000,44.6393,45.0141,44.1244,44.5478,185072.36211471,0
+AWI.US,D,20130521,000000,44.5896,44.858,43.9265,44.2238,141749.14192551,0
+AWI.US,D,20130522,000000,44.5409,45.2715,43.2358,43.5688,299284.74054822,0
+AWI.US,D,20130523,000000,43.021,44.4007,42.7706,43.9515,290054.51239394,0
+AWI.US,D,20130524,000000,43.7089,43.9265,42.8869,43.6761,101056.66251269,0
+AWI.US,D,20130528,000000,44.4007,44.8828,43.3511,43.6105,346448.94287292,0
+AWI.US,D,20130529,000000,43.36,43.4355,42.4216,43.2099,187448.57997851,0
+AWI.US,D,20130530,000000,43.3938,44.359,43.3192,44.0011,236909.52463304,0
+AWI.US,D,20130531,000000,43.8004,44.4843,43.194,43.2099,229453.91473098,0
+AWI.US,D,20130603,000000,43.3252,43.4525,41.2219,42.4216,771820.10903775,0
+AWI.US,D,20130604,000000,42.4386,43.2099,41.8033,42.1055,652791.91565334,0
+AWI.US,D,20130605,000000,41.9892,42.7954,41.698,41.9127,805312.50748051,0
+AWI.US,D,20130606,000000,41.8213,42.2865,41.6821,42.031,482772.62208059,0
+AWI.US,D,20130607,000000,42.2218,42.4296,41.7656,42.2218,462211.59722858,0
+AWI.US,D,20130610,000000,42.6453,42.6523,41.7725,42.213,208038.77939363,0
+AWI.US,D,20130611,000000,41.5399,41.8888,41.0916,41.3908,175534.29201872,0
+AWI.US,D,20130612,000000,41.7795,41.7795,40.6334,40.8054,268924.0805517,0
+AWI.US,D,20130613,000000,40.7974,41.7875,40.1583,41.7238,551102.46692713,0
+AWI.US,D,20130614,000000,41.7577,41.9554,41.2984,41.5251,234725.45647795,0
+AWI.US,D,20130617,000000,42.0062,42.4038,41.6562,41.8978,282279.99433657,0
+AWI.US,D,20130618,000000,41.9724,42.3371,41.4813,42.2865,337106.04054388,0
+AWI.US,D,20130619,000000,42.213,42.213,41.1006,41.1076,215857.56230535,0
+AWI.US,D,20130620,000000,40.6921,40.7587,39.0698,39.6603,469915.69392672,0
+AWI.US,D,20130621,000000,39.7835,39.8272,38.4297,39.1703,312853.93044958,0
+AWI.US,D,20130624,000000,38.3293,38.5231,37.3571,38.4376,553605.44323751,0
+AWI.US,D,20130625,000000,39.1285,39.3352,38.6623,38.8114,332225.84035027,0
+AWI.US,D,20130626,000000,39.1106,39.6354,38.9873,39.0788,235271.72502157,0
+AWI.US,D,20130627,000000,39.3521,40.1245,38.8889,40.048,346647.12869813,0
+AWI.US,D,20130628,000000,39.8869,40.1066,39.5768,39.7338,727765.51273212,0
+AWI.US,D,20130701,000000,39.7587,40.5509,39.7169,40.0191,336484.32054396,0
+AWI.US,D,20130702,000000,40.0191,40.2437,39.1106,39.2189,446472.42344398,0
+AWI.US,D,20130703,000000,39.0102,39.3352,38.7368,38.9217,285795.02618083,0
+AWI.US,D,20130705,000000,39.1613,39.1613,38.0877,38.6623,364730.32772519,0
+AWI.US,D,20130708,000000,38.8631,38.9962,38.54,38.7538,487584.41295382,0
+AWI.US,D,20130709,000000,39.0032,39.7835,38.7866,39.7338,469726.56227625,0
+AWI.US,D,20130710,000000,39.7676,40.7587,39.7338,40.5837,576444.09605043,0
+AWI.US,D,20130711,000000,41.3908,42.0887,41.189,41.8123,659154.98846814,0
+AWI.US,D,20130712,000000,41.7875,42.2865,41.706,42.1811,658289.81176921,0
+AWI.US,D,20130715,000000,42.188,42.3113,41.6056,41.6483,250558.19006837,0
+AWI.US,D,20130716,000000,41.5489,42.1055,41.3561,41.8799,304036.17025642,0
+AWI.US,D,20130717,000000,41.9982,42.1552,41.0509,41.3153,345125.02131966,0
+AWI.US,D,20130718,000000,41.2984,41.8978,40.9753,41.4068,314707.01821635,0
+AWI.US,D,20130719,000000,41.698,42.3282,41.3908,42.2865,269541.77647396,0
+AWI.US,D,20130722,000000,42.2457,42.4882,41.8461,42.3779,310948.5296731,0
+AWI.US,D,20130723,000000,42.4882,42.8451,42.3451,42.5141,249475.71317529,0
+AWI.US,D,20130724,000000,42.5141,42.5389,41.7725,41.9724,380423.22461659,0
+AWI.US,D,20130725,000000,41.8123,41.9634,40.8312,41.7656,329185.649671,0
+AWI.US,D,20130726,000000,41.4903,41.9892,41.3063,41.9127,350577.64656176,0
+AWI.US,D,20130729,000000,41.0757,41.5976,39.5181,39.8272,508509.61683492,0
+AWI.US,D,20130730,000000,39.4873,41.1811,39.4873,41.1254,879865.58844285,0
+AWI.US,D,20130731,000000,41.4316,41.9892,41.0668,41.6394,591456.9238157,0
+AWI.US,D,20130801,000000,41.9803,42.4038,41.7725,42.1225,315970.57860456,0
+AWI.US,D,20130802,000000,42.3113,43.1771,42.1552,43.0787,312230.19841081,0
+AWI.US,D,20130805,000000,42.9704,43.1612,42.7775,42.8699,245460.68968061,0
+AWI.US,D,20130806,000000,42.7616,42.7616,41.4992,41.5976,282667.31181227,0
+AWI.US,D,20130807,000000,41.365,41.6742,41.2557,41.6304,230208.429294,0
+AWI.US,D,20130808,000000,41.8283,42.4038,41.6304,42.1552,226573.68113908,0
+AWI.US,D,20130809,000000,42.0887,42.3113,41.9892,42.2298,245145.80560297,0
+AWI.US,D,20130812,000000,42.031,42.3869,41.6742,42.188,251085.34424306,0
+AWI.US,D,20130813,000000,42.2626,42.2865,41.4744,41.532,277634.19666721,0
+AWI.US,D,20130814,000000,41.5071,41.5071,40.4743,40.8312,366779.58927835,0
+AWI.US,D,20130815,000000,40.2179,41.0757,39.7756,40.873,307419.413557,0
+AWI.US,D,20130816,000000,40.8143,41.4246,40.7417,40.9147,188830.85065797,0
+AWI.US,D,20130819,000000,40.9058,41.2815,40.3024,40.4655,422283.69257296,0
+AWI.US,D,20130820,000000,40.4565,41.1076,40.1672,40.7507,299059.39219873,0
+AWI.US,D,20130821,000000,40.6582,40.9575,40.1245,40.5003,156931.9869723,0
+AWI.US,D,20130822,000000,40.8402,41.5629,40.4565,41.3392,125385.23008271,0
+AWI.US,D,20130823,000000,41.4574,41.4574,40.3352,40.5837,128802.67804349,0
+AWI.US,D,20130826,000000,40.201,41.2219,40.0032,40.7179,97714.666008218,0
+AWI.US,D,20130827,000000,40.2269,40.3998,39.7924,39.9366,244892.28870979,0
+AWI.US,D,20130828,000000,39.87,40.201,39.6841,39.9038,253542.04366026,0
+AWI.US,D,20130829,000000,39.7924,40.881,39.5052,40.6176,211167.49978162,0
+AWI.US,D,20130830,000000,40.6176,40.7974,40.1324,40.378,302300.78676147,0
+AWI.US,D,20130903,000000,40.865,41.2219,40.3442,40.6334,232000.14987632,0
+AWI.US,D,20130904,000000,40.6254,41.3223,39.9297,41.2905,454366.657812,0
+AWI.US,D,20130905,000000,41.3153,41.7407,41.1254,41.1572,485354.06790553,0
+AWI.US,D,20130906,000000,41.4157,42.0151,40.7179,41.6394,327981.44442843,0
+AWI.US,D,20130909,000000,41.863,43.5856,41.4744,43.5438,281206.57161825,0
+AWI.US,D,20130910,000000,43.4445,43.9942,43.1205,43.4097,4171163.7443763,0
+AWI.US,D,20130911,000000,43.4614,44.4325,43.1453,44.1244,1059487.3373543,0
+AWI.US,D,20130912,000000,44.0668,44.5339,43.5598,43.6353,457629.1787825,0
+AWI.US,D,20130913,000000,43.859,44.3014,43.5598,43.8004,709796.99991864,0
+AWI.US,D,20130916,000000,44.4583,44.8252,43.85,43.9007,702187.46904573,0
+AWI.US,D,20130917,000000,43.8928,44.3014,43.8749,44.0668,498043.99683612,0
+AWI.US,D,20130918,000000,43.9604,46.5627,43.3689,46.4872,1544257.9139977,0
+AWI.US,D,20130919,000000,46.7844,47.507,46.2625,46.4792,949363.42183293,0
+AWI.US,D,20130920,000000,46.684,46.684,45.5717,46.0449,1071426.7757996,0
+AWI.US,D,20130923,000000,45.7883,45.9454,44.4495,44.8162,606799.72594987,0
+AWI.US,D,20130924,000000,44.842,45.7815,44.5986,45.1074,641427.92031483,0
+AWI.US,D,20130925,000000,45.0141,45.6542,44.6741,45.5389,556206.0034314,0
+AWI.US,D,20130926,000000,45.6622,45.8381,45.2477,45.5965,445967.40169645,0
+AWI.US,D,20130927,000000,45.4484,45.9713,45.1482,45.7963,590528.36789348,0
+AWI.US,D,20130930,000000,45.2228,45.8888,44.9981,45.696,507260.14071856,0
+AWI.US,D,20131001,000000,45.6622,46.4702,45.5219,45.7815,985535.85600354,0
+AWI.US,D,20131002,000000,45.6363,45.6363,44.5816,45.181,851233.26980535,0
+AWI.US,D,20131003,000000,45.2317,45.3053,44.1164,44.5558,530399.59333727,0
+AWI.US,D,20131004,000000,44.5161,46.0537,44.4663,45.4236,790683.97913268,0
+AWI.US,D,20131007,000000,45.9802,46.2953,44.3838,44.525,339405.80093197,0
+AWI.US,D,20131008,000000,44.525,44.525,43.0857,43.3511,679873.95836867,0
+AWI.US,D,20131009,000000,43.535,43.7834,42.8958,43.2616,784401.38787126,0
+AWI.US,D,20131010,000000,43.8669,44.5091,43.7258,43.9187,550675.91469416,0
+AWI.US,D,20131011,000000,43.9345,44.5339,43.9345,44.5161,501220.00013673,0
+AWI.US,D,20131014,000000,44.0439,44.6144,43.6513,44.6144,361926.551609,0
+AWI.US,D,20131015,000000,44.3838,44.6651,43.859,44.6324,807705.82767441,0
+AWI.US,D,20131016,000000,44.8083,45.023,43.7745,44.2844,890381.50941251,0
+AWI.US,D,20131017,000000,44.19,45.687,44.1244,45.3978,583987.2296418,0
+AWI.US,D,20131018,000000,45.679,46.6363,45.3222,46.5369,982180.78124665,0
+AWI.US,D,20131021,000000,46.4961,46.7586,46.0537,46.7506,595410.58012593,0
+AWI.US,D,20131022,000000,46.8361,47.3261,46.5369,46.9782,685754.14186315,0
+AWI.US,D,20131023,000000,46.6691,47.2178,46.2625,46.3937,522506.36498866,0
+AWI.US,D,20131024,000000,46.2625,46.5627,45.1572,46.1045,1105702.8633684,0
+AWI.US,D,20131025,000000,46.2456,46.5717,45.5558,45.9136,1518869.0019618,0
+AWI.US,D,20131028,000000,44.8978,47.7426,44.525,46.5627,1632387.2269973,0
+AWI.US,D,20131029,000000,46.8451,47.2336,46.4872,46.7426,642429.91565452,0
+AWI.US,D,20131030,000000,46.5717,46.7506,45.0319,45.2884,701822.28399723,0
+AWI.US,D,20131031,000000,45.2477,45.5051,44.4087,44.4236,704065.70729795,0
+AWI.US,D,20131101,000000,44.3352,44.6144,43.2526,43.4783,1026349.0577464,0
+AWI.US,D,20131104,000000,43.6841,43.7834,43.2774,43.5032,1100193.9010389,0
+AWI.US,D,20131105,000000,43.3511,43.527,42.4882,42.5479,718735.48244189,0
+AWI.US,D,20131106,000000,42.6383,43.0707,42.5141,42.8531,775826.07835768,0
+AWI.US,D,20131107,000000,41.6483,42.2706,41.5251,42.0062,4821317.8771172,0
+AWI.US,D,20131108,000000,41.7795,42.1145,41.196,41.9634,2203026.5910096,0
+AWI.US,D,20131111,000000,42.0797,42.3521,41.7964,42.1304,1429844.3316808,0
+AWI.US,D,20131112,000000,42.1225,42.5787,41.872,42.024,1123684.4544343,0
+AWI.US,D,20131113,000000,41.9296,42.1811,41.9296,42.1393,876881.73485095,0
+AWI.US,D,20131114,000000,42.188,42.4634,41.9724,42.1304,1202120.7703477,0
+AWI.US,D,20131115,000000,42.3113,43.5438,42.0797,43.4266,1326360.144314,0
+AWI.US,D,20131118,000000,43.6105,43.7686,42.7368,42.7706,866009.68300754,0
+AWI.US,D,20131119,000000,42.6453,43.1115,42.4793,42.5549,834481.03446746,0
+AWI.US,D,20131120,000000,42.4882,42.8869,42.0489,42.2457,478032.25858598,0
+AWI.US,D,20131121,000000,42.2954,43.1205,42.1145,43.028,894089.6969849,0
+AWI.US,D,20131122,000000,42.9614,43.201,42.8113,43.1691,458113.07412224,0
+AWI.US,D,20131125,000000,43.2099,43.6105,42.9962,43.4872,690323.4820568,0
+AWI.US,D,20131126,000000,43.4872,44.1164,43.4266,43.9265,420023.16694215,0
+AWI.US,D,20131127,000000,43.9942,44.8003,43.8839,44.4007,651153.11002246,0
+AWI.US,D,20131129,000000,44.4007,44.4495,44.0101,44.2327,196926.28890947,0
+AWI.US,D,20131202,000000,44.1741,44.359,43.6761,44.1085,729688.01583869,0
+AWI.US,D,20131203,000000,43.7924,44.0756,43.0946,43.5438,666316.84070033,0
+AWI.US,D,20131204,000000,43.4952,43.6601,42.7616,43.3511,369107.51821012,0
+AWI.US,D,20131205,000000,43.3511,43.4355,42.9266,42.9872,333643.32170933,0
+AWI.US,D,20131206,000000,43.5767,43.7258,43.194,43.3689,418741.49820443,0
+AWI.US,D,20131209,000000,43.8431,45.4822,43.8182,45.0647,1556242.6233168,0
+AWI.US,D,20131210,000000,44.9484,45.5627,44.7745,45.1572,1596674.5437005,0
+AWI.US,D,20131211,000000,45.0896,45.2228,44.3352,44.5638,781456.76903664,0
+AWI.US,D,20131212,000000,44.5638,45.2625,44.2069,44.8828,1363454.0922709,0
+AWI.US,D,20131213,000000,44.7397,45.6363,44.7397,45.4822,722092.56923762,0
+AWI.US,D,20131216,000000,45.6134,45.9544,45.1482,45.3133,788998.8966086,0
+AWI.US,D,20131217,000000,45.3719,45.5965,44.6651,44.7655,1170027.7449145,0
+AWI.US,D,20131218,000000,44.9813,46.2625,44.7397,46.021,1037772.4082305,0
+AWI.US,D,20131219,000000,45.9136,46.0866,45.3053,45.4981,1049577.0400739,0
+AWI.US,D,20131220,000000,45.5876,46.1045,45.4822,45.8123,707860.41254023,0
+AWI.US,D,20131223,000000,46.2288,47.3102,45.8301,47.2426,703764.90749215,0
+AWI.US,D,20131224,000000,47.1105,48.0318,46.7346,47.2586,413165.132574,0
+AWI.US,D,20131226,000000,47.3769,47.6183,47.0607,47.343,636855.56206292,0
+AWI.US,D,20131227,000000,47.5498,47.7337,47.0935,47.2586,653281.84710959,0
+AWI.US,D,20131230,000000,47.2178,47.8341,47.183,47.6183,497808.58829246,0
+AWI.US,D,20131231,000000,47.7257,48.0826,47.4693,47.8987,584887.61702034,0
+AWI.US,D,20140102,000000,47.8589,48.2257,47.3847,47.7516,787781.61311359,0
+AWI.US,D,20140103,000000,47.0369,49.339,47.0369,48.3887,1344232.0792634,0
+AWI.US,D,20140106,000000,48.5676,48.7714,47.5667,47.5836,890595.79154841,0
+AWI.US,D,20140107,000000,47.8012,48.2088,47.7337,48.0756,503912.10809758,0
+AWI.US,D,20140108,000000,47.9245,48.9653,47.7078,48.4821,687731.97603768,0
+AWI.US,D,20140109,000000,48.4483,48.8052,48.3152,48.7973,612860.99293946,0
+AWI.US,D,20140110,000000,48.8907,50.9592,48.8907,50.7863,1399011.8485775,0
+AWI.US,D,20140113,000000,50.3797,50.6103,49.7445,49.9543,1573260.4477808,0
+AWI.US,D,20140114,000000,50.0905,50.9016,49.8609,50.7953,522028.50576541,0
+AWI.US,D,20140115,000000,50.8937,51.2108,50.5109,50.9106,677514.84283497,0
+AWI.US,D,20140116,000000,50.7783,51.2396,50.3033,51.0249,391385.81820757,0
+AWI.US,D,20140117,000000,50.7614,50.8201,49.3549,49.9971,1158770.3876342,0
+AWI.US,D,20140121,000000,50.3211,50.5597,49.2297,49.7783,788307.76126887,0
+AWI.US,D,20140122,000000,49.6899,50.1521,49.4971,49.9632,844005.02029162,0
+AWI.US,D,20140123,000000,49.7783,49.9116,49.2137,49.4533,647817.14963448,0
+AWI.US,D,20140124,000000,48.9891,49.2724,46.9782,47.852,1507279.6582739,0
+AWI.US,D,20140127,000000,48.2088,48.4046,46.1045,47.525,1222148.6049084,0
+AWI.US,D,20140128,000000,47.7426,48.3728,47.7078,47.8818,729688.01583869,0
+AWI.US,D,20140129,000000,47.3769,47.9325,46.9534,47.0846,440388.01800778,0
+AWI.US,D,20140130,000000,47.6094,47.6094,46.1632,46.4792,1021050.3534752,0
+AWI.US,D,20140131,000000,45.856,46.9862,45.856,46.2953,884055.65931614,0
+AWI.US,D,20140203,000000,46.5627,46.5885,44.6821,45.1224,933491.45348524,0
+AWI.US,D,20140204,000000,45.5469,46.7268,45.2317,45.4653,1239755.9567511,0
+AWI.US,D,20140205,000000,45.3133,45.7883,44.9723,45.3719,566480.47974089,0
+AWI.US,D,20140206,000000,45.4822,48.1601,45.4822,48.1601,1289210.8652891,0
+AWI.US,D,20140207,000000,48.1005,49.3231,47.9822,48.856,1167263.2035555,0
+AWI.US,D,20140210,000000,48.8231,48.9811,47.9155,48.2327,900728.41912006,0
+AWI.US,D,20140211,000000,48.1521,48.9493,47.9493,48.1601,1083770.6340506,0
+AWI.US,D,20140212,000000,48.517,50.661,48.4563,50.2863,1538144.3339984,0
+AWI.US,D,20140213,000000,49.7705,50.8201,49.5537,50.5109,631728.88711205,0
+AWI.US,D,20140214,000000,50.4762,51.4702,50.2267,50.9354,517145.28751355,0
+AWI.US,D,20140218,000000,51.0249,51.3857,49.4374,50.3469,785426.52165755,0
+AWI.US,D,20140219,000000,50.2436,50.5179,49.4712,49.5139,652858.31293488,0
+AWI.US,D,20140220,000000,49.3142,49.6899,48.7794,49.4215,714571.56807344,0
+AWI.US,D,20140221,000000,49.1312,50.0139,49.1312,49.2803,1126721.6270553,0
+AWI.US,D,20140224,000000,46.171,47.9067,43.5508,44.7834,6196425.6983189,0
+AWI.US,D,20140225,000000,45.023,45.0399,44.1483,44.7914,3295209.5594282,0
+AWI.US,D,20140226,000000,44.85,45.9454,44.6741,45.9226,2354515.0069146,0
+AWI.US,D,20140227,000000,45.7218,46.2794,45.348,46.178,1040969.537939,0
+AWI.US,D,20140228,000000,46.2367,46.2367,45.364,45.6363,1572056.2425383,0
+AWI.US,D,20140303,000000,45.356,45.5219,43.7089,44.4325,1306675.3623745,0
+AWI.US,D,20140304,000000,44.8162,45.5806,44.6324,45.1652,1062908.8093927,0
+AWI.US,D,20140305,000000,45.7307,46.7675,45.0319,45.5219,4781947.3072189,0
+AWI.US,D,20140306,000000,45.5558,46.2715,45.5219,46.0537,2203901.8279028,0
+AWI.US,D,20140307,000000,46.2625,46.7675,45.7883,46.6452,1679313.0027201,0
+AWI.US,D,20140310,000000,46.3619,46.7009,45.9961,46.3043,1023220.3373584,0
+AWI.US,D,20140311,000000,46.4444,46.7009,45.9454,46.021,1254628.9478174,0
+AWI.US,D,20140312,000000,45.7815,46.9196,45.6542,46.8947,953959.92455085,0
+AWI.US,D,20140313,000000,46.9355,46.9782,45.2477,45.8629,2148094.9127635,0
+AWI.US,D,20140314,000000,45.679,45.9226,44.9395,45.8629,1339577.2274193,0
+AWI.US,D,20140317,000000,46.186,46.9196,45.9544,46.7426,1219050.065103,0
+AWI.US,D,20140318,000000,46.7764,47.2933,46.6055,46.9952,837010.1672827,0
+AWI.US,D,20140319,000000,47.183,47.4852,46.3689,46.8361,876796.22320047,0
+AWI.US,D,20140320,000000,46.7586,46.8699,46.1045,46.2456,747883.8890405,0
+AWI.US,D,20140321,000000,46.3848,46.5807,45.4981,45.5309,769095.80845554,0
+AWI.US,D,20140324,000000,45.7635,45.9544,44.69,44.8978,883090.8866949,0
+AWI.US,D,20140325,000000,45.1144,45.696,44.9315,45.5309,648244.70788686,0
+AWI.US,D,20140326,000000,45.687,45.7466,43.7924,43.85,1265731.3781074,0
+AWI.US,D,20140327,000000,43.3769,43.8839,42.6612,43.2854,2495822.5063159,0
+AWI.US,D,20140328,000000,43.4445,43.8004,43.2774,43.6681,1392388.2167336,0
+AWI.US,D,20140331,000000,44.0101,44.3102,43.4783,44.2755,842084.52922387,0
+AWI.US,D,20140401,000000,44.4007,45.1314,44.359,44.7834,885093.87135486,0
+AWI.US,D,20140402,000000,44.8978,45.1741,44.5558,44.6482,980926.2750332,0
+AWI.US,D,20140403,000000,44.6324,44.6572,44.0508,44.3352,883518.44494728,0
+AWI.US,D,20140404,000000,44.69,45.2884,44.0916,44.4007,851044.13815488,0
+AWI.US,D,20140407,000000,44.2755,44.2755,42.3869,43.1115,1492886.5384697,0
+AWI.US,D,20140408,000000,43.1691,43.6015,42.6383,43.2447,876965.23446259,0
+AWI.US,D,20140409,000000,43.3769,44.9633,43.2188,44.7317,1809138.8025111,0
+AWI.US,D,20140410,000000,44.6324,44.7834,43.9604,44.0668,1728398.702132,0
+AWI.US,D,20140411,000000,43.8431,44.4405,43.8182,44.1403,1775730.9096994,0
+AWI.US,D,20140414,000000,44.4495,44.6234,44.1651,44.4663,931076.00086416,0
+AWI.US,D,20140415,000000,44.6324,44.9146,43.9604,44.3182,1142399.4336555,0
+AWI.US,D,20140416,000000,44.359,44.6741,44.1979,44.5409,956907.56144372,0
+AWI.US,D,20140417,000000,44.4843,44.9146,44.4236,44.6144,720787.76205331,0
+AWI.US,D,20140421,000000,45.3808,45.687,44.8978,45.3053,851714.14708684,0
+AWI.US,D,20140422,000000,45.4146,45.5627,45.1652,45.3133,1212228.2474339,0
+AWI.US,D,20140423,000000,45.1572,45.3133,44.7487,44.8898,1036888.1171627,0
+AWI.US,D,20140424,000000,44.9484,45.189,43.8839,44.5638,1402529.8984801,0
+AWI.US,D,20140425,000000,44.6144,44.7745,43.9097,44.1085,2159751.6597525,0
+AWI.US,D,20140428,000000,45.6452,45.9226,44.1572,44.9891,2330581.8049756,0
+AWI.US,D,20140429,000000,45.0319,45.0319,43.5688,43.9942,1886182.7875508,0
+AWI.US,D,20140430,000000,43.9265,43.9852,43.3014,43.6999,1454684.9631342,0
+AWI.US,D,20140501,000000,43.6194,44.4583,43.6194,44.4325,1125906.7513273,0
+AWI.US,D,20140502,000000,44.5558,45.5389,44.2149,44.2844,814175.53854746,0
+AWI.US,D,20140505,000000,43.7516,44.0916,43.4097,43.5767,1263853.1398551,0
+AWI.US,D,20140506,000000,43.52,43.7089,42.9783,43.0857,793997.80709345,0
+AWI.US,D,20140507,000000,43.0946,43.2447,42.4544,43.1373,957586.62455044,0
+AWI.US,D,20140508,000000,43.0946,44.366,42.9117,43.8182,1292446.2237354,0
+AWI.US,D,20140509,000000,43.6999,44.342,43.2358,44.19,1105457.3946306,0
+AWI.US,D,20140512,000000,44.19,44.9484,44.0668,44.866,1152233.2734601,0
+AWI.US,D,20140513,000000,44.8748,45.5051,44.7317,44.9891,599766.6442031,0
+AWI.US,D,20140514,000000,44.9891,45.1652,44.6144,44.6821,1359471.2613976,0
+AWI.US,D,20140515,000000,44.525,44.6074,43.4097,43.5111,762128.11797089,0
+AWI.US,D,20140516,000000,43.6513,43.6513,43.1453,43.4525,835925.67835078,0
+AWI.US,D,20140519,000000,43.3769,43.9683,43.0857,43.5598,660891.3779825,0
+AWI.US,D,20140520,000000,43.4952,43.7258,42.9962,43.4525,707725.6059383,0
+AWI.US,D,20140521,000000,43.4525,44.9395,43.3511,44.8898,1365952.0384842,0
+AWI.US,D,20140522,000000,45.3133,46.1383,45.0141,45.8968,2063770.3652004,0
+AWI.US,D,20140523,000000,45.8301,46.171,45.6304,45.8212,1564448.7237042,0
+AWI.US,D,20140527,000000,45.7883,45.9713,45.3133,45.4574,1868596.5621159,0
+AWI.US,D,20140528,000000,45.4484,45.5219,44.2665,44.3262,1831376.8617318,0
+AWI.US,D,20140529,000000,44.5727,44.866,44.1164,44.6324,647806.0834209,0
+AWI.US,D,20140530,000000,44.5011,44.6482,43.8928,44.1244,465027.44557776,0
+AWI.US,D,20140602,000000,44.1085,44.7655,43.7606,44.7317,878805.24397694,0
+AWI.US,D,20140603,000000,44.7487,45.0319,44.2755,44.4753,922309.54766127,0
+AWI.US,D,20140604,000000,44.2665,45.0479,44.0011,44.866,710055.54690891,0
+AWI.US,D,20140605,000000,44.8978,45.3391,44.8083,44.9236,540477.89586038,0
+AWI.US,D,20140606,000000,45.7307,46.3043,45.364,46.0299,691658.46982363,0
+AWI.US,D,20140609,000000,45.9306,46.7346,45.9306,46.5717,1255528.3291765,0
+AWI.US,D,20140610,000000,46.5965,47.2009,46.1383,47.0776,1045395.0173559,0
+AWI.US,D,20140611,000000,46.8102,47.0935,46.0617,46.1045,1328534.1522749,0
+AWI.US,D,20140612,000000,45.9961,46.2715,45.2805,45.3888,1282969.5208238,0
+AWI.US,D,20140613,000000,45.5309,45.6304,45.023,45.364,660484.94613789,0
+AWI.US,D,20140616,000000,45.4405,45.847,44.6144,45.8212,1482178.4677913,0
+AWI.US,D,20140617,000000,46.7268,46.7586,45.8301,46.2546,639127.15390733,0
+AWI.US,D,20140618,000000,46.1552,46.7586,45.8968,46.7586,467862.40829589,0
+AWI.US,D,20140619,000000,46.8451,47.2844,46.5885,47.2516,503130.43101029,0
+AWI.US,D,20140620,000000,47.2586,47.5667,46.8699,47.525,956772.75484179,0
+AWI.US,D,20140623,000000,47.4693,48.0578,47.2764,47.4027,765776.95039766,0
+AWI.US,D,20140624,000000,47.183,48.0915,46.4614,47.4454,838973.91718539,0
+AWI.US,D,20140625,000000,47.3182,47.8182,47.2258,47.7934,494708.03644815,0
+AWI.US,D,20140626,000000,47.8092,48.1005,47.2933,48.0756,1068522.3977416,0
+AWI.US,D,20140627,000000,48.016,48.2257,47.6343,47.8092,2105193.2147101,0
+AWI.US,D,20140630,000000,47.8092,48.0578,47.5578,47.7516,698204.6381724,0
+AWI.US,D,20140701,000000,47.7934,48.3649,47.7774,48.2257,898526.24261546,0
+AWI.US,D,20140702,000000,48.1691,48.4563,47.7516,48.008,600271.66595062,0
+AWI.US,D,20140703,000000,48.0826,48.4136,47.9752,48.4046,345886.57801861,0
+AWI.US,D,20140707,000000,48.1839,48.349,47.7337,47.8261,1295648.3835408,0
+AWI.US,D,20140708,000000,47.8669,48.0249,47.5836,47.8012,804455.37893692,0
+AWI.US,D,20140709,000000,47.8341,48.0666,47.0369,47.0846,657732.47701199,0
+AWI.US,D,20140710,000000,42.6383,46.3291,42.6383,46.0955,1838057.8366825,0
+AWI.US,D,20140711,000000,45.7307,46.0051,45.2317,45.4902,1053366.7152191,0
+AWI.US,D,20140714,000000,45.348,45.9306,45.1392,45.4902,624549.93254978,0
+AWI.US,D,20140715,000000,45.4236,46.0866,45.2477,45.8123,668831.88924373,0
+AWI.US,D,20140716,000000,45.9454,46.4017,45.4822,45.5309,579394.75100156,0
+AWI.US,D,20140717,000000,45.023,45.2884,44.4843,44.6482,1290482.4738327,0
+AWI.US,D,20140718,000000,44.7655,44.9891,44.19,44.9395,702988.26050195,0
+AWI.US,D,20140721,000000,44.8978,45.3888,44.85,45.2625,710072.649239,0
+AWI.US,D,20140722,000000,45.4484,45.9802,45.4405,45.7963,630996.50497622,0
+AWI.US,D,20140723,000000,45.7307,46.2625,45.6363,45.7307,928530.77173823,0
+AWI.US,D,20140724,000000,45.7307,46.0866,45.2555,45.8053,2263329.406925,0
+AWI.US,D,20140725,000000,45.7307,46.0707,45.5389,46.0369,1347261.203729,0
+AWI.US,D,20140728,000000,41.9048,43.1373,40.7587,41.2387,9990682.2559422,0
+AWI.US,D,20140729,000000,40.7676,41.2815,40.4157,41.204,2262382.7426533,0
+AWI.US,D,20140730,000000,41.374,41.374,40.7179,40.8143,2564438.0606769,0
+AWI.US,D,20140731,000000,40.6334,40.9058,40.201,40.4743,1709816.5174739,0
+AWI.US,D,20140801,000000,43.028,44.0756,42.9524,44.0598,6102434.3101743,0
+AWI.US,D,20140804,000000,44.4663,45.4236,44.366,45.3222,2338073.6315767,0
+AWI.US,D,20140805,000000,45.0399,45.6542,44.7149,45.1392,1594224.8864192,0
+AWI.US,D,20140806,000000,44.866,46.2546,44.6741,45.5219,1971203.5005508,0
+AWI.US,D,20140807,000000,45.7725,45.9226,44.5011,44.5638,1287524.7767456,0
+AWI.US,D,20140808,000000,44.6572,45.7725,44.6572,45.3133,883590.87834533,0
+AWI.US,D,20140811,000000,45.5469,45.9544,44.8003,44.8162,1524413.1749709,0
+AWI.US,D,20140812,000000,44.6074,44.9981,44.5409,44.6651,1422150.2951768,0
+AWI.US,D,20140813,000000,44.7228,45.1314,44.4087,44.8162,658846.14050701,0
+AWI.US,D,20140814,000000,44.8978,45.5558,44.69,45.5219,781844.08651232,0
+AWI.US,D,20140815,000000,45.5219,45.9226,45.2069,45.6452,933086.02766005,0
+AWI.US,D,20140818,000000,45.9882,46.5051,45.7218,46.2874,1116593.0235613,0
+AWI.US,D,20140819,000000,46.4017,47.1591,46.4017,46.7506,1130632.0245306,0
+AWI.US,D,20140820,000000,46.5369,46.8361,46.2715,46.8102,781897.40554145,0
+AWI.US,D,20140821,000000,46.9285,47.4454,46.5051,47.012,516276.08673694,0
+AWI.US,D,20140822,000000,46.9285,47.3182,46.7506,47.1105,314811.64423577,0
+AWI.US,D,20140825,000000,47.2426,47.2426,46.7346,46.9106,351085.68636752,0
+AWI.US,D,20140826,000000,46.5885,47.5578,46.5885,47.0776,512712.76596065,0
+AWI.US,D,20140827,000000,47.021,48.0666,46.9355,48.0318,916469.6049435,0
+AWI.US,D,20140828,000000,47.5667,48.0001,47.501,47.7595,656392.45914807,0
+AWI.US,D,20140829,000000,47.7774,48.0915,47.4772,47.9573,342304.14287339,0
+AWI.US,D,20140902,000000,48.0915,48.7127,48.0001,48.349,1467207.8928415,0
+AWI.US,D,20140903,000000,48.3559,49.0239,48.332,48.6909,693928.04962921,0
+AWI.US,D,20140904,000000,49.3966,49.6302,48.8986,49.2555,675886.09739826,0
+AWI.US,D,20140905,000000,49.173,49.6392,48.7883,49.2137,1057265.0404614,0
+AWI.US,D,20140908,000000,49.0547,49.8022,48.9493,49.173,1059989.3410436,0
+AWI.US,D,20140909,000000,49.3062,49.6482,48.848,49.331,1245938.9520902,0
+AWI.US,D,20140910,000000,49.1889,49.2297,48.2904,48.3062,764580.79331042,0
+AWI.US,D,20140911,000000,48.0826,48.4483,47.8669,48.008,1337692.9530506,0
+AWI.US,D,20140912,000000,48.1005,48.1521,46.9285,47.1919,959082.57542405,0
+AWI.US,D,20140915,000000,47.1591,47.4852,46.7178,46.9782,682161.64652376,0
+AWI.US,D,20140916,000000,46.8361,47.7078,46.4534,47.4613,618042.99895828,0
+AWI.US,D,20140917,000000,47.682,48.4742,47.3341,47.6015,493658.75819585,0
+AWI.US,D,20140918,000000,47.6094,47.6999,46.8361,47.3937,432207.0681058,0
+AWI.US,D,20140919,000000,47.5578,47.6094,46.4186,46.9862,749741.00088494,0
+AWI.US,D,20140922,000000,46.8192,47.004,46.3689,46.6363,623031.84924898,0
+AWI.US,D,20140923,000000,46.4096,47.1333,46.2038,46.5717,554184.91042192,0
+AWI.US,D,20140924,000000,46.4534,47.1671,46.2794,47.1263,392677.54713946,0
+AWI.US,D,20140925,000000,47.004,47.183,46.6213,46.9692,754054.81214658,0
+AWI.US,D,20140926,000000,46.9534,47.1183,46.6601,46.9952,500597.27411738,0
+AWI.US,D,20140929,000000,46.6363,47.2586,46.4444,47.012,363873.1991816,0
+AWI.US,D,20140930,000000,47.2178,47.507,46.4534,46.5627,992473.36590566,0
+AWI.US,D,20141001,000000,46.5885,46.5885,45.696,45.9306,1120469.2163764,0
+AWI.US,D,20141002,000000,45.9364,45.9882,44.342,45.6452,1224155.6136461,0
+AWI.US,D,20141003,000000,45.9306,46.171,45.2139,45.4574,741492.647682,0
+AWI.US,D,20141006,000000,45.5469,45.7307,44.9315,45.1144,619550.01604549,0
+AWI.US,D,20141007,000000,44.7149,44.8162,43.8342,43.9187,966466.75794748,0
+AWI.US,D,20141008,000000,43.8431,44.2755,43.2358,44.2069,588411.70303935,0
+AWI.US,D,20141009,000000,44.2586,44.3014,42.9266,43.1115,723589.52613065,0
+AWI.US,D,20141010,000000,43.1453,43.4266,41.7795,41.7964,923029.85756411,0
+AWI.US,D,20141013,000000,41.9554,42.4386,40.4823,40.5171,821903.77971162,0
+AWI.US,D,20141014,000000,39.1533,40.0271,37.6305,38.2875,2415211.1764222,0
+AWI.US,D,20141015,000000,37.8879,38.4058,37.1086,38.0142,1408073.0654697,0
+AWI.US,D,20141016,000000,37.3393,38.8551,37.3393,38.3721,1149158.8781208,0
+AWI.US,D,20141017,000000,38.9615,39.8531,38.7199,39.1443,1174972.3303508,0
+AWI.US,D,20141020,000000,38.9962,39.552,38.9137,39.3094,834815.03291402,0
+AWI.US,D,20141021,000000,39.5598,40.6334,39.4465,40.0638,652354.29720679,0
+AWI.US,D,20141022,000000,40.2527,40.4306,39.4873,39.5678,1095369.0319133,0
+AWI.US,D,20141023,000000,39.8014,40.7507,39.8014,40.6334,945040.55639654,0
+AWI.US,D,20141024,000000,40.533,40.9236,40.4157,40.5758,788997.89058918,0
+AWI.US,D,20141027,000000,39.9117,40.7338,38.1742,38.3461,2312924.1521621,0
+AWI.US,D,20141028,000000,37.5827,37.8879,36.5848,37.6732,3037455.3124674,0
+AWI.US,D,20141029,000000,37.7647,38.3551,37.6086,37.9316,1665564.7413625,0
+AWI.US,D,20141030,000000,37.8969,39.4555,37.6305,39.0192,1596713.7784577,0
+AWI.US,D,20141031,000000,39.6443,40.3282,39.028,40.2607,1690770.5578644,0
+AWI.US,D,20141103,000000,40.3918,41.4406,40.201,41.1572,1504563.4058469,0
+AWI.US,D,20141104,000000,41.1254,41.3392,40.6424,40.8988,856160.75291158,0
+AWI.US,D,20141105,000000,41.1165,41.6742,40.7338,41.3481,1030527.0563867,0
+AWI.US,D,20141106,000000,41.2646,41.872,41.1572,41.7795,548215.1911993,0
+AWI.US,D,20141107,000000,41.7795,42.1732,41.6056,41.9554,758243.87700047,0
+AWI.US,D,20141110,000000,42.2218,42.3203,40.6582,40.881,859422.26786266,0
+AWI.US,D,20141111,000000,40.873,41.4654,40.4237,41.4157,764152.22903863,0
+AWI.US,D,20141112,000000,41.2735,41.3908,40.8054,40.8491,739628.49370164,0
+AWI.US,D,20141113,000000,40.873,41.5161,40.6086,40.8054,613412.29158018,0
+AWI.US,D,20141114,000000,40.0032,40.5926,39.9117,40.1921,694570.8960369,0
+AWI.US,D,20141117,000000,40.2269,40.3918,39.6841,39.7587,495550.07470048,0
+AWI.US,D,20141118,000000,39.8531,40.9575,39.8531,40.7755,525994.23430864,0
+AWI.US,D,20141119,000000,40.8402,41.5489,40.6503,41.2387,886603.90650032,0
+AWI.US,D,20141120,000000,41.1334,42.0062,40.9495,41.7964,910521.01212865,0
+AWI.US,D,20141121,000000,42.6045,42.6453,41.8541,42.1642,846786.66398061,0
+AWI.US,D,20141124,000000,42.204,42.5141,41.8213,42.0717,682590.21079555,0
+AWI.US,D,20141125,000000,42.197,42.5052,42.024,42.3203,732846.9168092,0
+AWI.US,D,20141126,000000,42.3958,42.4216,41.706,42.0062,289106.84210279,0
+AWI.US,D,20141128,000000,41.9296,42.0976,41.5251,41.6562,263705.85783386,0
+AWI.US,D,20141201,000000,41.4068,41.6562,40.873,41.2219,475732.4981979,0
+AWI.US,D,20141202,000000,41.2984,41.6056,41.2557,41.4068,342283.01646562,0
+AWI.US,D,20141203,000000,41.5071,42.4216,41.4316,41.8123,429336.89470807,0
+AWI.US,D,20141204,000000,41.8799,41.9554,41.532,41.698,878414.90844301,0
+AWI.US,D,20141205,000000,41.6562,42.1642,41.532,41.6483,522659.2799401,0
+AWI.US,D,20141208,000000,41.5797,41.6821,40.2089,40.7269,823588.8622357,0
+AWI.US,D,20141209,000000,40.3024,40.7587,39.6275,40.3352,716458.8605004,0
+AWI.US,D,20141210,000000,40.3024,40.4823,39.1106,39.6683,985232.0381395,0
+AWI.US,D,20141211,000000,40.7417,42.8361,40.5758,42.0797,2557326.5094156,0
+AWI.US,D,20141212,000000,41.7497,41.7497,40.5261,40.533,1052915.0125006,0
+AWI.US,D,20141215,000000,40.8988,41.4246,40.1761,40.5758,912319.77484689,0
+AWI.US,D,20141216,000000,40.5926,40.7507,39.4207,39.8949,1482602.001966,0
+AWI.US,D,20141217,000000,39.9873,41.0091,39.8272,40.9316,780739.47719206,0
+AWI.US,D,20141218,000000,41.5717,41.8283,40.8312,41.4903,1031583.376775,0
+AWI.US,D,20141219,000000,41.6562,41.7497,41.0916,41.4157,1327316.8687799,0
+AWI.US,D,20141222,000000,41.3561,41.5489,40.6582,41.0589,918590.2938753,0
+AWI.US,D,20141223,000000,41.2387,41.6056,40.857,40.9923,929659.52552451,0
+AWI.US,D,20141224,000000,41.2129,41.8033,41.0827,41.5489,200567.0731809,0
+AWI.US,D,20141226,000000,41.7238,42.1483,41.2815,41.4406,278529.55394866,0
+AWI.US,D,20141229,000000,41.4574,43.2099,41.3302,42.862,963728.37309342,0
+AWI.US,D,20141230,000000,42.7198,42.8531,42.2298,42.3521,286278.92152058,0
+AWI.US,D,20141231,000000,42.5549,43.0857,42.1811,42.5052,430087.38519342,0
+AWI.US,D,20150102,000000,42.6781,42.9266,41.2905,42.0399,693704.71331855,0
+AWI.US,D,20150105,000000,41.7577,41.8033,40.865,41.2129,554932.38284901,0
+AWI.US,D,20150106,000000,41.3481,41.7725,40.8988,41.4068,1078931.6806531,0
+AWI.US,D,20150107,000000,41.6304,42.5052,41.3481,42.3779,873374.75116203,0
+AWI.US,D,20150108,000000,42.9266,43.8749,42.7109,43.6999,942275.00901821,0
+AWI.US,D,20150109,000000,43.7834,44.8252,43.5438,44.6482,1494996.1611879,0
+AWI.US,D,20150112,000000,44.5409,44.866,44.1164,44.5409,902151.93659563,0
+AWI.US,D,20150113,000000,44.9981,45.8629,43.9265,44.7397,966197.14474362,0
+AWI.US,D,20150114,000000,44.1572,44.3182,41.6056,42.7198,1946491.6395827,0
+AWI.US,D,20150115,000000,42.9962,43.013,41.532,41.7407,906231.34533303,0
+AWI.US,D,20150116,000000,41.6742,41.9475,40.4078,41.7964,698191.55991997,0
+AWI.US,D,20150120,000000,41.863,41.872,40.4655,41.1076,894777.81426637,0
+AWI.US,D,20150121,000000,40.9495,41.8541,40.9495,41.4744,396583.92053707,0
+AWI.US,D,20150122,000000,41.689,42.188,41.1006,41.6483,590890.53488373,0
+AWI.US,D,20150123,000000,41.6483,41.9982,41.0668,41.6742,450363.70655032,0
+AWI.US,D,20150126,000000,41.9127,42.8272,41.863,42.4634,517498.40032903,0
+AWI.US,D,20150127,000000,41.9803,43.1284,41.9803,42.9445,530264.78673534,0
+AWI.US,D,20150128,000000,43.1373,43.6353,42.5389,43.0787,530454.92440522,0
+AWI.US,D,20150129,000000,42.9117,43.9187,42.4127,43.0946,1030831.8802702,0
+AWI.US,D,20150130,000000,42.9187,42.9187,42.0797,42.1552,481655.94052731,0
+AWI.US,D,20150202,000000,42.4714,42.9117,41.863,42.5628,424100.56364071,0
+AWI.US,D,20150203,000000,42.9704,43.2854,42.5141,42.9445,404883.58073029,0
+AWI.US,D,20150204,000000,42.8193,44.1651,42.6294,43.5508,573163.46673042,0
+AWI.US,D,20150205,000000,43.535,43.7516,42.6135,42.686,378931.29782064,0
+AWI.US,D,20150206,000000,42.703,43.021,42.2626,42.5549,504634.43003925,0
+AWI.US,D,20150209,000000,42.5141,42.7368,41.9892,42.2954,584724.64187473,0
+AWI.US,D,20150210,000000,42.5141,42.862,41.9296,42.3113,643045.59953795,0
+AWI.US,D,20150211,000000,42.3451,42.8699,41.0827,41.2387,1106008.6932713,0
+AWI.US,D,20150212,000000,41.2815,42.5549,41.2815,42.4714,1106784.3342421,0
+AWI.US,D,20150213,000000,42.4386,43.0528,42.0489,42.7447,646720.58846957,0
+AWI.US,D,20150217,000000,42.6701,43.5438,42.5966,43.1205,459561.74208325,0
+AWI.US,D,20150218,000000,43.1851,44.2924,43.1612,43.85,938042.68532938,0
+AWI.US,D,20150219,000000,44.3102,45.1979,43.9265,44.8083,1185653.2385049,0
+AWI.US,D,20150220,000000,44.6821,45.6452,44.2755,45.5627,1117122.1897749,0
+AWI.US,D,20150223,000000,48.0001,48.2904,45.5219,46.522,4356001.7039667,0
+AWI.US,D,20150224,000000,45.4981,47.8261,45.4981,46.2625,2325373.6424519,0
+AWI.US,D,20150225,000000,46.9782,46.9782,45.6363,45.7556,1996270.4863732,0
+AWI.US,D,20150226,000000,45.5627,46.5627,45.364,46.4444,992293.28842995,0
+AWI.US,D,20150227,000000,46.522,46.9106,46.2108,46.4186,793576.28495759,0
+AWI.US,D,20150302,000000,46.9444,48.0578,46.8947,47.3937,1789990.2289211,0
+AWI.US,D,20150303,000000,47.2258,47.3102,46.3768,46.4792,1107695.7878342,0
+AWI.US,D,20150304,000000,46.2367,46.9106,45.6224,46.8779,664015.06827341,0
+AWI.US,D,20150305,000000,46.9196,47.2336,46.4096,47.1105,818320.33854698,0
+AWI.US,D,20150306,000000,46.7268,47.1423,45.8212,45.9713,713085.677394,0
+AWI.US,D,20150309,000000,45.8808,46.0866,45.4405,45.7815,913214.12610892,0
+AWI.US,D,20150310,000000,45.4405,45.9364,45.3133,45.5219,1264648.9012143,0
+AWI.US,D,20150311,000000,45.6452,46.7764,45.4066,46.7009,1034929.3973571,0
+AWI.US,D,20150312,000000,46.9862,47.1671,46.7506,46.9782,777070.52437695,0
+AWI.US,D,20150313,000000,46.8361,47.0846,46.2288,46.5458,546030.1170248,0
+AWI.US,D,20150316,000000,46.6134,46.8947,46.2874,46.4792,545907.38265587,0
+AWI.US,D,20150317,000000,46.0369,46.7088,45.847,46.0955,619756.25002605,0
+AWI.US,D,20150318,000000,46.0617,47.1591,45.5219,47.021,455584.94732643,0
+AWI.US,D,20150319,000000,46.9862,47.2844,46.5627,46.8023,727517.02593603,0
+AWI.US,D,20150320,000000,47.0607,47.8669,46.8947,47.8341,1341142.5936327,0
+AWI.US,D,20150323,000000,47.8341,48.3062,47.3689,47.7337,609771.50730875,0
+AWI.US,D,20150324,000000,47.4454,48.5766,47.4454,48.2257,703825.26865719,0
+AWI.US,D,20150325,000000,48.2327,48.2327,47.2336,47.4195,478918.56169268,0
+AWI.US,D,20150326,000000,47.3023,47.4285,46.7506,46.8947,493951.5098463,0
+AWI.US,D,20150327,000000,46.8361,47.5408,46.6055,46.9106,527027.41625027,0
+AWI.US,D,20150330,000000,47.2764,47.8818,46.684,47.4772,792824.78845282,0
+AWI.US,D,20150331,000000,47.0369,47.9911,46.8361,47.7844,418578.52305881,0
+AWI.US,D,20150401,000000,47.7257,47.7257,46.4534,46.5965,823856.46340072,0
+AWI.US,D,20150402,000000,46.5885,47.6909,46.5885,47.1591,708756.77584109,0
+AWI.US,D,20150406,000000,47.1423,47.5756,46.8451,47.0697,531717.47877401,0
+AWI.US,D,20150407,000000,46.9692,47.2426,45.8968,45.9802,641722.68400412,0
+AWI.US,D,20150408,000000,46.1124,46.7178,45.9454,46.4355,585117.99546692,0
+AWI.US,D,20150409,000000,46.4276,46.5965,45.9364,46.1303,449289.27781259,0
+AWI.US,D,20150410,000000,46.0866,46.9862,45.8123,46.8779,460755.88713165,0
+AWI.US,D,20150413,000000,46.8699,47.501,46.7933,47.2844,615785.49138574,0
+AWI.US,D,20150414,000000,47.3937,48.1432,46.8609,47.8818,517525.5628533,0
+AWI.US,D,20150415,000000,47.9325,48.0408,47.2516,47.4534,725856.08787797,0
+AWI.US,D,20150416,000000,47.2933,47.6601,46.513,46.6452,721824.9680726,0
+AWI.US,D,20150417,000000,46.2198,46.9444,45.7635,46.7506,462080.81470432,0
+AWI.US,D,20150420,000000,47.012,47.2586,46.6055,46.6522,383233.03684928,0
+AWI.US,D,20150421,000000,46.8023,47.7078,46.8023,47.2009,555701.9877033,0
+AWI.US,D,20150422,000000,47.2088,47.6751,46.7764,47.516,774254.67602776,0
+AWI.US,D,20150423,000000,47.3261,47.843,47.1511,47.5498,558538.96246025,0
+AWI.US,D,20150424,000000,47.6999,48.2734,47.3261,48.2019,562216.96945013,0
+AWI.US,D,20150427,000000,48.4911,49.0239,47.7516,47.8092,691196.70691107,0
+AWI.US,D,20150428,000000,47.8897,48.2814,47.516,47.9245,433575.25451341,0
+AWI.US,D,20150429,000000,47.6521,47.6521,47.0607,47.525,742434.28185665,0
+AWI.US,D,20150430,000000,46.8947,47.5667,45.181,45.5131,1939368.0160884,0
+AWI.US,D,20150501,000000,44.9146,46.6522,44.6074,46.3549,1052610.1886172,0
+AWI.US,D,20150504,000000,46.4961,46.8361,46.3201,46.3619,744476.50127389,0
+AWI.US,D,20150505,000000,46.3371,46.7088,46.012,46.2625,586438.89896191,0
+AWI.US,D,20150506,000000,46.3461,46.5458,45.6055,46.3291,499625.45936021,0
+AWI.US,D,20150507,000000,46.2546,47.0776,46.2546,46.7586,547558.26051977,0
+AWI.US,D,20150508,000000,47.2844,47.852,47.0369,47.2178,431291.59043601,0
+AWI.US,D,20150511,000000,47.3102,47.5925,46.7268,46.7764,342409.77491221,0
+AWI.US,D,20150512,000000,46.5051,46.8192,46.0866,46.4096,530417.70168678,0
+AWI.US,D,20150513,000000,46.3937,46.8539,46.1462,46.4534,571165.51216754,0
+AWI.US,D,20150514,000000,46.5885,47.1105,46.3123,46.9782,971064.26668481,0
+AWI.US,D,20150515,000000,46.9782,47.2426,46.5807,46.684,862662.65640598,0
+AWI.US,D,20150518,000000,46.6213,47.7257,46.5807,47.3519,943927.89892094,0
+AWI.US,D,20150519,000000,47.5836,48.2257,47.4365,47.6015,609276.54575541,0
+AWI.US,D,20150520,000000,47.6015,47.7774,46.8192,47.0538,591128.96148565,0
+AWI.US,D,20150521,000000,47.0458,47.3599,46.8539,47.3102,566353.72129431,0
+AWI.US,D,20150522,000000,47.2336,47.4454,46.9534,47.0846,453179.55489951,0
+AWI.US,D,20150526,000000,47.0299,47.3182,46.4534,46.9027,422808.83470882,0
+AWI.US,D,20150527,000000,46.9027,47.1105,46.513,47.004,425397.32266969,0
+AWI.US,D,20150528,000000,46.5627,46.677,46.0955,46.5547,985043.91250846,0
+AWI.US,D,20150529,000000,46.5627,46.7178,45.6452,45.6622,805453.35019895,0
+AWI.US,D,20150601,000000,45.7218,46.1462,45.2715,45.5965,589426.77663147,0
+AWI.US,D,20150602,000000,45.5131,45.9364,45.0826,45.7466,656439.74206068,0
+AWI.US,D,20150603,000000,45.7128,46.3043,45.4902,46.1462,803525.81699528,0
+AWI.US,D,20150604,000000,46.0369,46.1303,45.3133,45.4743,349027.3706396,0
+AWI.US,D,20150605,000000,45.4066,46.2715,44.8342,46.021,1574463.647004,0
+AWI.US,D,20150608,000000,45.8719,45.9802,45.1224,45.189,939676.46086317,0
+AWI.US,D,20150609,000000,45.1482,45.3222,44.7834,45.1979,529078.68984227,0
+AWI.US,D,20150610,000000,45.3719,46.0787,45.2477,45.9364,837875.34398163,0
+AWI.US,D,20150611,000000,46.0449,46.186,45.1572,45.364,834537.37155483,0
+AWI.US,D,20150612,000000,45.3978,45.3978,45.0141,45.1652,488660.8537304,0
+AWI.US,D,20150615,000000,44.8828,45.0647,44.1651,44.6324,1413422.0707118,0
+AWI.US,D,20150616,000000,44.7228,45.0399,44.5986,44.7576,1118279.1121048,0
+AWI.US,D,20150617,000000,44.8342,45.1572,44.2407,44.9891,975878.06959688,0
+AWI.US,D,20150618,000000,45.1482,45.8719,45.0896,45.5389,600751.5372127,0
+AWI.US,D,20150619,000000,45.5965,45.9713,45.4236,45.5219,794990.7482584,0
+AWI.US,D,20150622,000000,45.8123,46.1303,45.7377,45.8888,531115.87916243,0
+AWI.US,D,20150623,000000,45.8888,46.0866,45.6622,45.8123,354774.75957099,0
+AWI.US,D,20150624,000000,45.8629,46.2108,45.5309,45.6304,521376.60518296,0
+AWI.US,D,20150625,000000,45.696,45.7466,44.85,45.2884,553363.99857736,0
+AWI.US,D,20150626,000000,45.4743,45.4743,44.6741,44.9395,1079431.6723034,0
+AWI.US,D,20150629,000000,44.5896,45.1741,44.018,44.1085,689272.19176566,0
+AWI.US,D,20150630,000000,44.4087,44.7487,44.0846,44.3014,472271.79140218,0
+AWI.US,D,20150701,000000,44.7745,45.3133,44.7317,45.2805,613140.66633749,0
+AWI.US,D,20150702,000000,45.3053,45.5389,45.023,45.2387,489743.33062348,0
+AWI.US,D,20150706,000000,44.9484,45.5876,44.8162,45.189,862459.44048367,0
+AWI.US,D,20150707,000000,45.1314,45.2477,44.2665,45.0737,499605.33897186,0
+AWI.US,D,20150708,000000,44.7397,44.842,44.1333,44.3918,417943.72480646,0
+AWI.US,D,20150709,000000,44.8978,45.0986,44.3918,44.4843,495756.30868104,0
+AWI.US,D,20150710,000000,44.8162,45.1392,44.5896,44.8828,428525.03703826,0
+AWI.US,D,20150713,000000,45.2477,45.671,45.0737,45.3719,385950.29529557,0
+AWI.US,D,20150714,000000,45.2477,45.4325,45.1224,45.1314,128511.93843187,0
+AWI.US,D,20150715,000000,45.1652,45.3053,44.842,45.0986,384580.09684912,0
+AWI.US,D,20150716,000000,45.2387,45.5965,44.9723,45.1224,302601.58656725,0
+AWI.US,D,20150717,000000,45.2069,45.2884,44.7397,44.9067,237414.54638056,0
+AWI.US,D,20150720,000000,44.8978,45.4066,44.7487,45.1074,357084.58015325,0
+AWI.US,D,20150721,000000,45.0737,45.4822,44.6482,44.6572,1076301.945896,0
+AWI.US,D,20150722,000000,44.6482,45.6363,44.3182,45.4236,1064156.2734703,0
+AWI.US,D,20150723,000000,45.7377,46.8699,45.5219,46.4186,1259956.8266517,0
+AWI.US,D,20150724,000000,46.4276,46.6452,45.5309,45.8808,665699.14477806,0
+AWI.US,D,20150727,000000,45.6304,45.7218,44.9236,45.0479,511632.30110641,0
+AWI.US,D,20150728,000000,45.4066,45.5806,44.9813,45.5309,748085.09292397,0
+AWI.US,D,20150729,000000,45.696,46.4961,45.3311,46.4276,876533.65213254,0
+AWI.US,D,20150730,000000,46.3937,48.3728,45.9226,48.2257,2204804.2273201,0
+AWI.US,D,20150731,000000,48.1174,48.9742,47.9493,48.6422,1234580.9928682,0
+AWI.US,D,20150803,000000,48.6909,48.83,47.8897,48.5836,885691.44688878,0
+AWI.US,D,20150804,000000,48.5836,48.9414,47.9822,48.0578,697690.56225013,0
+AWI.US,D,20150805,000000,48.3152,48.6332,47.3261,47.6343,830107.86806019,0
+AWI.US,D,20150806,000000,47.6263,47.7774,46.8699,47.2426,606822.86439647,0
+AWI.US,D,20150807,000000,47.1183,47.343,46.9444,47.2844,433214.09354257,0
+AWI.US,D,20150810,000000,47.507,48.2734,47.4027,48.1263,320159.64345845,0
+AWI.US,D,20150811,000000,47.7595,48.1691,47.501,47.7934,289914.67569493,0
+AWI.US,D,20150812,000000,47.4772,47.852,46.684,47.843,327257.11044792,0
+AWI.US,D,20150813,000000,47.8897,48.5766,47.8182,48.2257,499124.46169037,0
+AWI.US,D,20150814,000000,48.1084,48.9245,47.9245,48.7794,364541.19607472,0
+AWI.US,D,20150817,000000,48.8052,49.681,48.5259,49.5289,542059.35838447,0
+AWI.US,D,20150818,000000,49.7445,50.4702,49.2803,49.7068,586319.18265125,0
+AWI.US,D,20150819,000000,49.2893,50.1272,49.1979,49.8778,349265.79724153,0
+AWI.US,D,20150820,000000,49.681,49.8111,48.2992,48.4046,350828.14539668,0
+AWI.US,D,20150821,000000,48.0249,48.4653,47.4365,47.4772,522936.94129928,0
+AWI.US,D,20150824,000000,45.0399,46.513,44.19,44.5161,1353041.7913012,0
+AWI.US,D,20150825,000000,45.4236,45.6134,44.1741,44.1821,755421.99253477,0
+AWI.US,D,20150826,000000,45.1572,45.4405,44.0508,45.2715,558778.39508158,0
+AWI.US,D,20150827,000000,45.7556,46.4444,45.4325,46.0787,436946.42558099,0
+AWI.US,D,20150828,000000,45.856,46.513,45.8123,46.1552,353474.98248376,0
+AWI.US,D,20150831,000000,45.9056,46.8361,45.8381,46.2367,658121.80652651,0
+AWI.US,D,20150901,000000,45.3311,45.7377,44.9315,45.2139,483609.63023583,0
+AWI.US,D,20150902,000000,45.7307,45.9136,45.2228,45.8968,300917.5100626,0
+AWI.US,D,20150903,000000,46.1124,46.7178,45.9306,45.9802,625647.49973411,0
+AWI.US,D,20150904,000000,45.356,45.679,45.0479,45.3222,421428.57606821,0
+AWI.US,D,20150908,000000,46.0707,46.7586,45.9454,46.7009,344214.57374696,0
+AWI.US,D,20150909,000000,47.1263,47.1333,46.0051,46.0537,407597.82111833,0
+AWI.US,D,20150910,000000,45.6542,46.8281,45.6304,46.4355,550104.49566511,0
+AWI.US,D,20150911,000000,46.2546,46.3201,45.364,45.7307,708875.48613235,0
+AWI.US,D,20150914,000000,45.7377,46.0369,44.5986,44.7745,1735988.1126166,0
+AWI.US,D,20150915,000000,44.9236,45.4822,44.69,44.9395,1397306.6456651,0
+AWI.US,D,20150916,000000,44.9633,45.5627,44.6572,45.3053,1055136.3033742,0
+AWI.US,D,20150917,000000,45.3133,46.0051,45.0399,45.2477,1017545.3818251,0
+AWI.US,D,20150918,000000,44.5816,45.1392,44.35,44.4843,748203.80321521,0
+AWI.US,D,20150921,000000,44.8083,44.8978,43.85,44.1651,1161216.0208377,0
+AWI.US,D,20150922,000000,43.6105,44.027,43.1284,43.9852,1033127.6165806,0
+AWI.US,D,20150923,000000,44.0598,44.0598,43.3014,43.6513,867836.61426946,0
+AWI.US,D,20150924,000000,43.2188,43.3769,42.1732,42.9614,1364309.2087756,0
+AWI.US,D,20150925,000000,43.2447,43.5598,42.1145,42.1642,1256709.3959725,0
+AWI.US,D,20150928,000000,42.0797,42.0797,39.6354,40.0728,1431026.4044961,0
+AWI.US,D,20150929,000000,40.1672,40.2935,38.6375,38.703,1561474.9303064,0
+AWI.US,D,20150930,000000,39.0788,39.7517,38.7458,39.6911,1121528.5548229,0
+AWI.US,D,20151001,000000,39.7259,40.0191,39.1106,39.7079,1066321.2272564,0
+AWI.US,D,20151002,000000,39.202,39.861,39.1355,39.8272,676161.74671861,0
+AWI.US,D,20151005,000000,40.2179,40.7338,39.9873,40.4823,567696.75721648,0
+AWI.US,D,20151006,000000,40.4306,41.374,39.5598,39.8531,649582.71371195,0
+AWI.US,D,20151007,000000,40.048,41.1165,39.8531,40.9316,854885.12029036,0
+AWI.US,D,20151008,000000,40.8143,41.9127,40.6334,41.7875,727279.60535354,0
+AWI.US,D,20151009,000000,41.863,42.2865,41.2557,41.6394,733651.73234309,0
+AWI.US,D,20151012,000000,41.6224,42.1393,41.3908,42.024,561069.10129491,0
+AWI.US,D,20151013,000000,41.6742,41.8799,41.3063,41.3988,920552.03173915,0
+AWI.US,D,20151014,000000,41.2735,41.7577,41.0757,41.5489,799680.81078213,0
+AWI.US,D,20151015,000000,41.6652,42.6135,41.4574,42.5479,932219.8449417,0
+AWI.US,D,20151016,000000,42.4386,42.7368,42.2626,42.6045,543621.70653963,0
+AWI.US,D,20151019,000000,42.5389,42.8361,42.3033,42.6453,328699.74229242,0
+AWI.US,D,20151020,000000,42.5052,43.194,42.4386,42.7954,323671.65724445,0
+AWI.US,D,20151021,000000,43.201,43.3859,42.4386,42.5717,494554.11547729,0
+AWI.US,D,20151022,000000,42.1642,42.4038,38.4058,38.8114,5455243.9106368,0
+AWI.US,D,20151023,000000,38.872,40.1324,38.6463,39.4714,1461049.0419685,0
+AWI.US,D,20151026,000000,39.4117,40.0728,39.369,39.861,647539.4882753,0
+AWI.US,D,20151027,000000,39.7079,39.8352,38.213,38.6543,1677415.650099,0
+AWI.US,D,20151028,000000,38.7696,40.0111,38.5062,39.8014,891086.72902408,0
+AWI.US,D,20151029,000000,41.7149,43.5111,39.7001,40.533,1703874.966795,0
+AWI.US,D,20151030,000000,40.4565,41.9803,39.6185,41.2557,1278718.0827661,0
+AWI.US,D,20151102,000000,41.4574,42.5787,41.2646,42.4386,1054428.0657044,0
+AWI.US,D,20151103,000000,42.3033,42.6294,41.3302,41.3819,777790.83427978,0
+AWI.US,D,20151104,000000,41.4157,41.863,41.034,41.4406,407267.84674943,0
+AWI.US,D,20151105,000000,41.4406,42.3699,41.1572,42.0887,1053813.3878404,0
+AWI.US,D,20151106,000000,41.8888,42.3113,41.4654,42.0399,560220.02090666,0
+AWI.US,D,20151109,000000,41.8541,42.1393,41.0589,41.5399,714758.68768507,0
+AWI.US,D,20151110,000000,41.3392,41.8283,40.9316,41.2387,1722159.3697055,0
+AWI.US,D,20151111,000000,41.4903,42.3958,41.1572,42.0628,659085.57312834,0
+AWI.US,D,20151112,000000,41.5717,41.8799,41.0757,41.3481,451975.34965693,0
+AWI.US,D,20151113,000000,41.1811,41.8033,41.0261,41.1334,705990.22244335,0
+AWI.US,D,20151116,000000,41.1334,42.1225,41.1334,42.031,517885.71780472,0
+AWI.US,D,20151117,000000,42.188,42.3699,41.4574,41.8541,629376.81371427,0
+AWI.US,D,20151118,000000,41.8283,43.1205,41.5559,42.9962,813514.58379025,0
+AWI.US,D,20151119,000000,42.8869,43.3103,41.3988,41.532,1137400.5231706,0
+AWI.US,D,20151120,000000,41.6304,41.8799,41.0827,41.4654,815555.79718808,0
+AWI.US,D,20151123,000000,41.4813,41.8978,41.189,41.4654,562385.98071224,0
+AWI.US,D,20151124,000000,41.4654,41.8371,41.1732,41.4903,508505.59275725,0
+AWI.US,D,20151125,000000,41.532,41.7407,41.2984,41.5717,483369.19159508,0
+AWI.US,D,20151127,000000,41.6562,41.872,41.3561,41.4406,260145.55511581,0
+AWI.US,D,20151130,000000,41.6742,41.698,41.2387,41.3063,461600.94344223,0
+AWI.US,D,20151201,000000,41.4246,41.6652,40.9923,41.2298,680277.37215504,0
+AWI.US,D,20151202,000000,41.196,41.3223,40.6582,40.8402,549715.16615059,0
+AWI.US,D,20151203,000000,41.0509,41.0509,39.4207,39.861,491168.86013788,0
+AWI.US,D,20151204,000000,40.0896,40.6176,39.9943,40.2845,364661.91840481,0
+AWI.US,D,20151207,000000,40.2348,40.542,39.9793,40.2348,433575.25451341,0
+AWI.US,D,20151208,000000,39.7924,40.1503,39.0539,39.1533,465010.34324768,0
+AWI.US,D,20151209,000000,38.9545,39.7001,38.0221,38.4058,840933.64301041,0
+AWI.US,D,20151210,000000,38.2468,38.4634,37.6384,38.3879,823494.29641047,0
+AWI.US,D,20151211,000000,38.0639,38.4972,37.8631,38.0967,658605.70186626,0
+AWI.US,D,20151214,000000,38.0639,38.4466,36.9406,37.1742,970412.36610236,0
+AWI.US,D,20151215,000000,37.3075,38.3293,37.2637,38.0062,674597.38652462,0
+AWI.US,D,20151216,000000,38.1891,39.2537,38.0221,39.0618,654633.93720652,0
+AWI.US,D,20151217,000000,39.202,39.202,38.1822,38.4555,470861.35217904,0
+AWI.US,D,20151218,000000,38.3213,38.5231,37.7895,37.9973,1701351.8700963,0
+AWI.US,D,20151221,000000,38.0559,38.2796,37.3482,37.5579,406638.07859417,0
+AWI.US,D,20151222,000000,37.5749,37.8313,37.208,37.7895,487881.18868194,0
+AWI.US,D,20151223,000000,38.0062,38.4894,37.8462,38.3461,308375.13200349,0
+AWI.US,D,20151224,000000,38.3213,38.7368,38.1394,38.4207,133152.70600415,0
+AWI.US,D,20151228,000000,38.1891,38.4466,37.7985,38.0967,270352.62812435,0
+AWI.US,D,20151229,000000,38.1653,38.532,37.9316,38.5231,503033.85314622,0
+AWI.US,D,20151230,000000,38.3721,38.7786,38.1394,38.3373,361470.82481294,0
+AWI.US,D,20151231,000000,38.1315,38.4466,37.9894,38.0221,331578.9698649,0
+AWI.US,D,20160104,000000,37.4168,37.5231,37.0341,37.4645,581405.78381686,0
+AWI.US,D,20160105,000000,37.6156,37.7488,37.0093,37.2329,434495.7622803,0
+AWI.US,D,20160106,000000,36.7409,36.9327,36.4665,36.6514,555674.82517903,0
+AWI.US,D,20160107,000000,35.7508,36.4357,35.7508,35.886,568512.63896397,0
+AWI.US,D,20160108,000000,36.1016,36.1266,35.2111,35.3034,798675.79738418,0
+AWI.US,D,20160111,000000,35.4963,35.555,34.6505,35.055,462546.60169456,0
+AWI.US,D,20160112,000000,35.4457,35.7836,34.8294,35.1057,741141.54690535,0
+AWI.US,D,20160113,000000,35.3114,35.4208,33.6256,33.9566,602641.84769792,0
+AWI.US,D,20160114,000000,33.9656,34.2628,33.4536,33.9744,457641.25101551,0
+AWI.US,D,20160115,000000,33.1007,33.4576,32.7519,33.216,594895.49818424,0
+AWI.US,D,20160119,000000,33.5063,33.8562,32.1088,32.395,407239.67820575,0
+AWI.US,D,20160120,000000,31.236,31.5471,30.4378,31.3781,1456415.3165321,0
+AWI.US,D,20160121,000000,31.2876,31.5928,30.7449,30.8543,898009.14863494,0
+AWI.US,D,20160122,000000,31.4785,32.5849,31.1545,31.4627,2307864.8805122,0
+AWI.US,D,20160125,000000,31.2021,31.4298,30.5154,30.574,1104249.1653103,0
+AWI.US,D,20160126,000000,30.574,31.3781,30.3314,31.3612,1537292.2355519,0
+AWI.US,D,20160127,000000,31.885,32.3195,31.2876,32.0858,1891353.727356,0
+AWI.US,D,20160128,000000,32.386,32.5521,31.4367,31.5471,716778.77467513,0
+AWI.US,D,20160129,000000,31.6873,32.5521,31.6873,32.1604,1387028.145278,0
+AWI.US,D,20160201,000000,32.061,32.3274,31.6286,31.7111,781353.14903666,0
+AWI.US,D,20160202,000000,31.3702,31.404,30.7449,30.8453,1176172.5115157,0
+AWI.US,D,20160203,000000,31.2449,31.3542,30.3702,30.6823,861204.93427022,0
+AWI.US,D,20160204,000000,30.7131,32.4934,30.7131,31.7519,3001941.8210151,0
+AWI.US,D,20160205,000000,31.7339,33.2578,31.7181,32.5093,1632410.3654439,0
+AWI.US,D,20160208,000000,32.0531,32.2181,30.234,30.7956,1330198.1083912,0
+AWI.US,D,20160209,000000,30.4049,31.404,30.237,31.0908,756128.21816576,0
+AWI.US,D,20160210,000000,31.556,31.9537,31.1615,31.556,676733.16574768,0
+AWI.US,D,20160211,000000,31.1475,31.3056,29.8653,30.1744,630854.65623838,0
+AWI.US,D,20160212,000000,30.234,30.9974,30.1913,30.8453,286871.46695741,0
+AWI.US,D,20160216,000000,31.2966,32.0203,30.9716,31.9537,753717.79564176,0
+AWI.US,D,20160217,000000,32.069,33.4258,32.069,33.0163,686099.2065233,0
+AWI.US,D,20160218,000000,33.0083,33.6335,32.6842,33.5829,690827.4977849,0
+AWI.US,D,20160219,000000,33.3264,33.9486,32.9914,33.723,1376212.4305218,0
+AWI.US,D,20160222,000000,33.557,34.0888,30.6078,32.7171,3271471.5252561,0
+AWI.US,D,20160223,000000,32.2181,32.395,31.6952,31.9705,936113.14008688,0
+AWI.US,D,20160224,000000,31.7598,32.726,30.7866,32.5928,806256.153694,0
+AWI.US,D,20160225,000000,32.7171,33.9824,32.7171,33.8811,1047970.4270643,0
+AWI.US,D,20160226,000000,34.1475,34.5818,33.8273,34.0083,606113.62070722,0
+AWI.US,D,20160229,000000,34.0819,34.4646,33.6604,33.6992,548069.31838379,0
+AWI.US,D,20160301,000000,33.9656,34.9844,33.7478,34.8234,551568.25391736,0
+AWI.US,D,20160302,000000,34.7726,35.0212,34.1047,34.4804,530493.15314308,0
+AWI.US,D,20160303,000000,34.729,35.4457,34.6027,35.4367,508782.24809703,0
+AWI.US,D,20160304,000000,35.555,36.2189,35.4119,35.8005,731063.24438222,0
+AWI.US,D,20160307,000000,35.5222,35.6703,35.038,35.4785,481890.34305157,0
+AWI.US,D,20160308,000000,35.3442,35.3442,34.238,34.556,436934.35334797,0
+AWI.US,D,20160309,000000,34.7041,35.2448,34.5043,34.7896,625166.62245262,0
+AWI.US,D,20160310,000000,35.2269,35.3034,33.73,34.7379,1103558.0299706,0
+AWI.US,D,20160311,000000,34.9447,35.1643,34.6285,35.0212,789127.66709402,0
+AWI.US,D,20160314,000000,34.8383,35.0888,34.1733,34.9447,619314.60750183,0
+AWI.US,D,20160315,000000,34.7468,34.7716,34.1812,34.5222,465022.41548068,0
+AWI.US,D,20160316,000000,34.3989,35.9118,34.1982,35.7508,685328.59564961,0
+AWI.US,D,20160317,000000,35.6623,37.0589,35.3949,36.6086,938924.96435841,0
+AWI.US,D,20160318,000000,36.5997,37.698,36.5431,37.4258,2002937.3770519,0
+AWI.US,D,20160321,000000,37.3323,37.5321,36.708,37.0907,444723.9616966,0
+AWI.US,D,20160322,000000,36.7826,37.4883,36.5431,37.1086,623480.53390912,0
+AWI.US,D,20160323,000000,37.0421,37.3323,36.7787,37.1086,486153.85334233,0
+AWI.US,D,20160324,000000,36.891,37.4883,36.7001,37.4576,621639.51837535,0
+AWI.US,D,20160328,000000,37.4973,38.2298,37.3482,38.1394,633815.37138366,0
+AWI.US,D,20160329,000000,38.0807,38.9794,37.7945,38.8551,722035.22613084,0
+AWI.US,D,20160330,000000,39.21,39.7835,38.5629,39.6761,907748.4226144,0
+AWI.US,D,20160331,000000,39.6443,40.4565,39.5768,40.2179,1325204.2280035,0
+AWI.US,D,20160401,000000,39.879,40.2348,39.6683,39.9943,923691.81834073,0
+AWI.US,D,20160404,000000,40.3998,41.4088,39.3561,40.036,1333300.6722744,0
+AWI.US,D,20160405,000000,39.5092,39.865,39.0967,39.7666,618850.83255043,0
+AWI.US,D,20160406,000000,39.6533,39.9337,39.3839,39.8352,749494.52612768,0
+AWI.US,D,20160407,000000,39.7179,40.036,38.8074,39.1732,704267.91720083,0
+AWI.US,D,20160408,000000,39.5092,39.9515,39.2696,39.9337,520023.50906661,0
+AWI.US,D,20160411,000000,40.1801,40.5837,39.6712,40.044,381967.46442224,0
+AWI.US,D,20160412,000000,40.2289,40.359,39.7279,39.9992,603597.56614441,0
+AWI.US,D,20160413,000000,40.2775,40.9873,40.1205,40.9575,515522.57819334,0
+AWI.US,D,20160414,000000,40.9575,41.0738,40.4177,40.4863,421631.79199051,0
+AWI.US,D,20160415,000000,40.5638,40.879,40.1603,40.4277,413736.55160307,0
+AWI.US,D,20160418,000000,40.3908,40.9276,40.1941,40.5449,269510.58987202,0
+AWI.US,D,20160419,000000,40.6702,40.9177,40.0271,40.382,177629.83046508,0
+AWI.US,D,20160420,000000,40.3163,40.7089,40.0618,40.5261,317215.02462384,0
+AWI.US,D,20160421,000000,40.87,41.0827,40.535,40.6026,405993.22014764,0
+AWI.US,D,20160422,000000,40.5261,40.9674,39.9813,40.6891,383099.23626677,0
+AWI.US,D,20160425,000000,40.5161,40.7755,39.4724,39.7855,494633.59101126,0
+AWI.US,D,20160426,000000,39.9237,40.2388,39.5092,40.1006,567259.13876994,0
+AWI.US,D,20160427,000000,40.1304,40.3064,39.3442,40.1503,544952.6702288,0
+AWI.US,D,20160428,000000,39.8452,40.5549,39.3541,39.8849,496633.55761298,0
+AWI.US,D,20160429,000000,39.8849,39.8849,38.8124,39.1533,425316.8411163,0
+AWI.US,D,20160502,000000,39.1821,39.4724,38.6453,39.4337,701327.32244389,0
+AWI.US,D,20160503,000000,39.1335,39.7378,39.1195,39.5936,635432.04458737,0
+AWI.US,D,20160504,000000,39.3541,40.1205,39.2786,39.875,779700.25913393,0
+AWI.US,D,20160505,000000,39.8849,40.4565,39.6851,40.374,738362.92127459,0
+AWI.US,D,20160506,000000,40.1205,41.036,39.7855,40.7377,958416.59056976,0
+AWI.US,D,20160509,000000,38.1852,40.0708,37.4655,38.4237,2160362.3135387,0
+AWI.US,D,20160510,000000,38.4932,39.2886,38.203,39.2398,608874.13798846,0
+AWI.US,D,20160511,000000,39.2001,39.3253,37.9644,38.4148,715994.07952958,0
+AWI.US,D,20160512,000000,38.376,38.3959,37.882,38.1762,981073.15386814,0
+AWI.US,D,20160513,000000,37.9933,39.2696,37.9744,39.0967,1564636.8493352,0
+AWI.US,D,20160516,000000,39.0967,39.547,38.9376,39.1732,819318.309809,0
+AWI.US,D,20160517,000000,39.1821,39.9714,38.8124,39.5748,926392.98047634,0
+AWI.US,D,20160518,000000,39.3442,39.6712,39.0579,39.3442,1125496.295405,0
+AWI.US,D,20160519,000000,39.0768,39.4535,38.203,38.3671,684460.40089242,0
+AWI.US,D,20160520,000000,38.4058,38.8769,38.1474,38.8074,683674.69972747,0
+AWI.US,D,20160523,000000,39.21,39.3541,38.2796,38.4336,1430175.3120691,0
+AWI.US,D,20160524,000000,38.7786,39.374,38.2846,39.2398,963746.48144294,0
+AWI.US,D,20160525,000000,39.4337,39.9903,39.1483,39.9237,712447.86108339,0
+AWI.US,D,20160526,000000,39.9337,40.1801,39.4535,39.5012,576217.74168152,0
+AWI.US,D,20160527,000000,39.6036,39.8452,39.4913,39.7179,395536.65432359,0
+AWI.US,D,20160531,000000,39.8849,39.9615,39.4337,39.6712,531097.77081291,0
+AWI.US,D,20160601,000000,39.3541,39.9088,39.1533,39.8452,770386.53136801,0
+AWI.US,D,20160602,000000,39.7756,39.9038,39.3442,39.537,369294.63782175,0
+AWI.US,D,20160603,000000,39.4813,39.7079,38.7984,39.5848,544990.89896666,0
+AWI.US,D,20160606,000000,39.5181,39.6434,39.2498,39.5748,301930.57161587,0
+AWI.US,D,20160607,000000,39.5848,39.8054,39.1433,39.5936,502192.82091332,0
+AWI.US,D,20160608,000000,39.547,40.374,39.4137,40.2487,558507.77585831,0
+AWI.US,D,20160609,000000,40.036,40.3908,39.5848,40.364,531539.41333714,0
+AWI.US,D,20160610,000000,40.0092,40.044,38.4148,38.4634,801081.1898111,0
+AWI.US,D,20160613,000000,38.1573,38.4436,38.0022,38.2895,567818.48556599,0
+AWI.US,D,20160614,000000,38.2518,38.3571,37.5321,38.3373,730560.23467354,0
+AWI.US,D,20160615,000000,38.4932,38.5221,37.7726,37.8571,625768.22206419,0
+AWI.US,D,20160616,000000,37.7915,37.9744,37.2349,37.8094,354746.5910273,0
+AWI.US,D,20160617,000000,37.6862,38.1474,37.5619,38.0977,804068.06146124,0
+AWI.US,D,20160620,000000,38.5679,39.1583,38.3373,38.5768,475368.31916881,0
+AWI.US,D,20160621,000000,38.8471,38.8471,38.2895,38.5221,348314.1028727,0
+AWI.US,D,20160622,000000,38.6155,38.8969,38.4058,38.5122,268847.62307598,0
+AWI.US,D,20160623,000000,38.8471,39.028,38.5768,38.8671,275249.93064807,0
+AWI.US,D,20160624,000000,37.6185,37.8193,36.5251,36.88,1774149.4471753,0
+AWI.US,D,20160627,000000,36.4765,36.4765,34.8552,35.048,687186.71351347,0
+AWI.US,D,20160628,000000,35.5748,35.8134,35.1833,35.5848,331152.41763195,0
+AWI.US,D,20160629,000000,36.0172,36.7826,35.9685,36.5918,348890.55199885,0
+AWI.US,D,20160630,000000,36.6007,37.5619,36.2945,37.5619,441438.3022795,0
+AWI.US,D,20160701,000000,37.5719,38.213,37.3114,37.5519,371333.83918074,0
+AWI.US,D,20160705,000000,37.2428,37.5519,36.0738,36.1802,784800.77757995,0
+AWI.US,D,20160706,000000,36.054,36.7061,35.9735,36.6604,762530.52573784,0
+AWI.US,D,20160707,000000,36.8124,37.379,36.7737,36.9754,543486.8999377,0
+AWI.US,D,20160708,000000,37.1772,37.8859,37.1772,37.715,470514.27548005,0
+AWI.US,D,20160711,000000,37.9456,38.7786,37.8471,38.5679,493422.34363276,0
+AWI.US,D,20160712,000000,37.715,37.9933,36.9953,37.2527,888312.12747099,0
+AWI.US,D,20160713,000000,37.4366,37.5719,37.1594,37.1594,342083.82462098,0
+AWI.US,D,20160714,000000,37.5023,37.5023,36.8611,36.889,391670.52170268,0
+AWI.US,D,20160715,000000,37.0808,37.1106,36.8124,36.9466,538851.16246251,0
+AWI.US,D,20160718,000000,36.9854,37.4734,36.8611,37.4088,392746.96247925,0
+AWI.US,D,20160719,000000,37.3591,37.4287,37.0907,37.3213,302135.79957702,0
+AWI.US,D,20160720,000000,37.3591,37.9456,37.216,37.8471,339056.71219415,0
+AWI.US,D,20160721,000000,37.715,37.9844,37.5807,37.7448,476709.34305216,0
+AWI.US,D,20160722,000000,37.715,38.0351,37.4923,37.876,308468.6918093,0
+AWI.US,D,20160725,000000,37.8471,38.4148,37.5807,38.4058,423152.89334956,0
+AWI.US,D,20160726,000000,38.3671,39.2786,38.3471,39.1911,770475.06107674,0
+AWI.US,D,20160727,000000,39.4137,39.8352,39.3054,39.6891,902494.98921694,0
+AWI.US,D,20160728,000000,39.6434,40.1991,39.5181,40.1603,1139945.7522965,0
+AWI.US,D,20160729,000000,40.6414,41.0827,37.5857,40.7467,2092983.1570417,0
+AWI.US,D,20160801,000000,40.6026,41.4664,40.6026,40.7467,941265.9715426,0
+AWI.US,D,20160802,000000,40.7666,40.8123,40.2289,40.5936,703616.01661838,0
+AWI.US,D,20160803,000000,40.6602,41.6682,40.4177,41.6582,928113.27368003,0
+AWI.US,D,20160804,000000,41.7358,41.7725,41.0261,41.2537,590201.41158283,0
+AWI.US,D,20160805,000000,41.8779,42.5131,41.4376,42.3958,783570.41583252,0
+AWI.US,D,20160808,000000,42.5032,42.7318,42.2328,42.7119,390275.1727708,0
+AWI.US,D,20160809,000000,42.7506,43.016,42.6453,42.8471,813815.38359604,0
+AWI.US,D,20160810,000000,42.9822,42.9822,42.4734,42.7506,517837.42887268,0
+AWI.US,D,20160811,000000,42.7894,43.0787,42.5697,42.7218,274194.61627925,0
+AWI.US,D,20160812,000000,42.7894,42.9425,42.4832,42.9425,485667.94596375,0
+AWI.US,D,20160815,000000,42.9425,43.5717,42.9425,43.3849,471977.0277129,0
+AWI.US,D,20160816,000000,43.1731,43.8928,43.1731,43.6631,733587.34710038,0
+AWI.US,D,20160817,000000,43.4912,43.854,41.706,42.1383,996184.5715363,0
+AWI.US,D,20160818,000000,42.0609,42.4455,41.9206,42.3381,580418.87876843,0
+AWI.US,D,20160819,000000,42.1483,42.2994,41.9942,42.2138,266560.94094032,0
+AWI.US,D,20160822,000000,42.1284,42.3471,41.6682,42.3093,236954.79550682,0
+AWI.US,D,20160823,000000,42.4057,43.2794,42.3133,42.9624,342163.30015495,0
+AWI.US,D,20160824,000000,42.9326,43.021,42.3958,42.5131,295684.19705349,0
+AWI.US,D,20160825,000000,42.5032,42.7795,42.195,42.3471,269004.56210509,0
+AWI.US,D,20160826,000000,42.5419,43.021,41.8779,42.195,310349.94811976,0
+AWI.US,D,20160829,000000,42.4057,42.9922,42.1483,42.6373,193568.19609432,0
+AWI.US,D,20160830,000000,42.5985,43.021,42.2994,42.6185,284363.46054993,0
+AWI.US,D,20160831,000000,42.4634,42.5598,41.4276,41.706,511452.2236307,0
+AWI.US,D,20160901,000000,41.5996,42.0429,41.37,41.7358,249812.7296801,0
+AWI.US,D,20160902,000000,41.9157,42.2994,41.696,41.868,262724.98890193,0
+AWI.US,D,20160906,000000,42.0897,42.1185,41.5797,41.8978,257226.08676663,0
+AWI.US,D,20160907,000000,41.9356,42.2895,41.6384,42.2895,399794.12849787,0
+AWI.US,D,20160908,000000,42.0797,42.3859,41.5897,41.5996,298978.91064535,0
+AWI.US,D,20160909,000000,41.204,41.204,39.21,39.4635,485619.65703171,0
+AWI.US,D,20160912,000000,39.2786,39.9714,39.2696,39.9337,826527.44495381,0
+AWI.US,D,20160913,000000,39.5848,39.6891,39.0182,39.2498,537846.14906457,0
+AWI.US,D,20160914,000000,39.1732,39.5092,38.8273,38.9714,455894.80130697,0
+AWI.US,D,20160915,000000,38.8769,39.374,38.6255,39.0967,464060.66091769,0
+AWI.US,D,20160916,000000,38.9814,38.9913,38.4436,38.7686,709282.92399637,0
+AWI.US,D,20160919,000000,39.0002,39.6712,39.0002,39.3641,343270.92753347,0
+AWI.US,D,20160920,000000,39.6623,39.6623,38.4634,38.9058,362638.81335649,0
+AWI.US,D,20160921,000000,39.0678,39.2001,38.6911,39.1145,399983.26014833,0
+AWI.US,D,20160922,000000,39.4435,40.0808,39.3839,39.9615,414632.91490393,0
+AWI.US,D,20160923,000000,39.1433,39.8551,37.8015,39.8154,858738.17465885,0
+AWI.US,D,20160926,000000,39.4913,39.9137,39.21,39.6235,616929.33546327,0
+AWI.US,D,20160927,000000,39.6533,39.6891,39.1335,39.3352,564094.20168292,0
+AWI.US,D,20160928,000000,39.1911,39.1911,38.4336,39.1335,1045482.5410452,0
+AWI.US,D,20160929,000000,39.0967,39.2299,38.701,38.8671,712540.41486979,0
+AWI.US,D,20160930,000000,39.1245,39.8054,38.701,39.6434,530966.98828866,0
+AWI.US,D,20161003,000000,39.5558,39.6533,39.2696,39.5658,379659.65587882,0
+AWI.US,D,20161004,000000,39.6036,39.9903,39.3154,39.5012,465863.4477136,0
+AWI.US,D,20161005,000000,39.7756,39.9992,39.6136,39.7378,474598.71431454,0
+AWI.US,D,20161006,000000,39.6235,40.4665,39.5748,40.3352,634285.18245157,0
+AWI.US,D,20161007,000000,40.2964,40.4277,39.8502,40.2388,801970.51097604,0
+AWI.US,D,20161010,000000,40.5161,40.8412,40.0808,40.1304,352987.06306634,0
+AWI.US,D,20161011,000000,40.044,40.044,38.376,38.6732,587275.90711715,0
+AWI.US,D,20161012,000000,38.6911,39.5748,38.6911,39.5181,584751.804399,0
+AWI.US,D,20161013,000000,39.1732,39.4724,38.8969,39.1732,570045.81255602,0
+AWI.US,D,20161014,000000,39.5012,39.7279,39.0182,39.5748,604326.930222,0
+AWI.US,D,20161017,000000,39.3839,39.6235,38.711,39.0002,511113.19508705,0
+AWI.US,D,20161018,000000,39.3839,39.3839,38.0649,38.3273,519453.09605696,0
+AWI.US,D,20161019,000000,38.4734,38.4734,37.8959,37.9933,552622.56226675,0
+AWI.US,D,20161020,000000,37.705,37.7657,36.7925,37.6106,722302.82729585,0
+AWI.US,D,20161021,000000,37.2717,37.8471,37.0689,37.8015,421733.39995166,0
+AWI.US,D,20161024,000000,37.9933,38.4486,37.9456,38.376,495823.71198201,0
+AWI.US,D,20161025,000000,38.4237,38.8074,37.5619,37.9456,917391.1187298,0
+AWI.US,D,20161026,000000,37.7528,38.0877,36.8412,36.889,647556.59060539,0
+AWI.US,D,20161027,000000,36.9854,37.3442,36.4565,36.889,1257733.5237393,0
+AWI.US,D,20161028,000000,36.9366,38.711,36.8412,38.1375,916881.0668852,0
+AWI.US,D,20161031,000000,37.3691,38.1375,35.548,35.9785,1891350.7092978,0
+AWI.US,D,20161101,000000,35.9785,36.555,34.8979,35.6435,1565171.0456459,0
+AWI.US,D,20161102,000000,35.6435,35.7369,35.0679,35.2091,815995.42767346,0
+AWI.US,D,20161103,000000,35.2091,35.8084,35.0182,35.1643,605522.08128981,0
+AWI.US,D,20161104,000000,35.5938,36.0261,35.2091,35.2578,792972.67330717,0
+AWI.US,D,20161107,000000,35.8334,35.882,35.4507,35.5938,644232.70245044,0
+AWI.US,D,20161108,000000,35.5938,36.6971,35.4019,36.4098,887977.12300501,0
+AWI.US,D,20161109,000000,36.0738,37.4645,36.0738,36.9366,783855.11932763,0
+AWI.US,D,20161110,000000,37.1295,38.04,36.9366,37.8015,717506.12671388,0
+AWI.US,D,20161111,000000,37.9933,38.5679,37.4645,38.2318,597327.04711601,0
+AWI.US,D,20161114,000000,38.6155,38.9058,37.9456,38.5221,467670.25858717,0
+AWI.US,D,20161115,000000,38.5679,39.2886,38.5679,38.9525,636173.48089796,0
+AWI.US,D,20161116,000000,38.711,39.1911,38.5221,38.6633,401998.3170413,0
+AWI.US,D,20161117,000000,39.048,39.6235,38.7596,39.3352,502831.64324334,0
+AWI.US,D,20161118,000000,39.3839,39.4337,38.8571,39.1911,366266.51937549,0
+AWI.US,D,20161121,000000,39.2886,39.7666,39.0967,39.4337,336018.53355372,0
+AWI.US,D,20161122,000000,39.7179,39.7179,39.1911,39.6235,307795.66481909,0
+AWI.US,D,20161123,000000,39.4813,40.1991,39.1911,40.0519,308379.15608116,0
+AWI.US,D,20161125,000000,40.0519,40.4863,39.9137,40.4366,173430.70541701,0
+AWI.US,D,20161128,000000,40.2487,40.4863,39.8154,39.9137,779606.69932812,0
+AWI.US,D,20161129,000000,39.9137,40.1503,39.6235,39.9615,504850.72421398,0
+AWI.US,D,20161130,000000,39.9615,40.2487,39.3839,40.0092,618957.47060867,0
+AWI.US,D,20161201,000000,40.0519,40.2487,39.527,39.7179,647142.11060543,0
+AWI.US,D,20161202,000000,39.6712,39.9615,39.1911,39.6235,417410.53451527,0
+AWI.US,D,20161205,000000,39.9615,40.3163,39.7666,39.9615,362384.2904439,0
+AWI.US,D,20161206,000000,39.9137,41.1116,39.8154,41.0171,481982.89683795,0
+AWI.US,D,20161207,000000,41.0638,41.5201,40.8213,41.2537,431921.35859127,0
+AWI.US,D,20161208,000000,41.3023,42.3561,41.3023,42.2138,688014.66749396,0
+AWI.US,D,20161209,000000,42.1185,43.0787,42.0697,43.0787,641010.42225663,0
+AWI.US,D,20161212,000000,42.9326,43.1731,41.9256,42.2138,407137.06422518,0
+AWI.US,D,20161213,000000,42.3093,42.5519,41.7358,42.024,304678.01064469,0
+AWI.US,D,20161214,000000,41.9744,42.4544,41.1116,41.1592,415449.80267083,0
+AWI.US,D,20161215,000000,41.3988,41.8283,40.5837,40.6314,431350.94558162,0
+AWI.US,D,20161216,000000,40.5837,41.1592,40.4863,40.7289,846370.17194182,0
+AWI.US,D,20161219,000000,40.7289,41.6384,40.7289,41.4952,367668.9104433,0
+AWI.US,D,20161220,000000,41.5429,41.686,41.1116,41.6384,470789.92480041,0
+AWI.US,D,20161221,000000,41.686,41.9256,41.5429,41.7805,312631.60015834,0
+AWI.US,D,20161222,000000,41.7358,41.9744,40.9674,41.1116,390289.25704264,0
+AWI.US,D,20161223,000000,41.204,41.5429,40.87,41.0171,253428.3634661,0
+AWI.US,D,20161227,000000,41.1592,41.4952,41.1116,41.2537,200357.82114209,0
+AWI.US,D,20161228,000000,41.4952,41.4952,40.9177,41.0638,359782.72423061,0
+AWI.US,D,20161229,000000,41.1116,41.4475,40.7755,40.7755,317635.54074029,0
+AWI.US,D,20161230,000000,41.0171,41.0171,40.0519,40.1006,282520.43297733,0
+AWI.US,D,20170103,000000,40.5837,40.7755,39.9863,40.535,534189.26848246,0
+AWI.US,D,20170104,000000,40.6314,41.0638,40.535,40.9674,1028661.8963869,0
+AWI.US,D,20170105,000000,40.5837,40.6314,39.3352,39.3352,650277.87312935,0
+AWI.US,D,20170106,000000,39.3352,39.5748,38.4734,38.5221,739815.61331326,0
+AWI.US,D,20170109,000000,38.5221,38.6633,37.8959,37.9456,714999.12632582,0
+AWI.US,D,20170110,000000,38.0877,38.0877,36.889,37.2259,862550.98825065,0
+AWI.US,D,20170111,000000,37.3213,37.705,37.0808,37.2259,1072533.3971586,0
+AWI.US,D,20170112,000000,36.9854,37.6106,36.889,37.5619,425785.64616479,0
+AWI.US,D,20170113,000000,37.5619,38.1852,37.5619,38.0877,294767.71336427,0
+AWI.US,D,20170117,000000,38.04,38.3273,37.6106,37.9933,502238.09178709,0
+AWI.US,D,20170118,000000,38.0877,38.0877,37.7528,38.04,568922.08886683,0
+AWI.US,D,20170119,000000,38.1375,38.376,37.9456,38.0877,532443.82479334,0
+AWI.US,D,20170120,000000,38.1375,38.376,37.9933,38.2318,510484.4329512,0
+AWI.US,D,20170123,000000,38.2696,38.376,37.6564,37.8959,510540.77003857,0
+AWI.US,D,20170124,000000,38.0877,38.4237,37.9933,38.0877,880888.71019029,0
+AWI.US,D,20170125,000000,38.1852,38.5221,37.9456,38.04,743822.5886526,0
+AWI.US,D,20170126,000000,37.9933,38.1375,37.3213,37.705,484610.61955611,0
+AWI.US,D,20170127,000000,37.705,37.705,37.1772,37.5122,406166.25548743,0
+AWI.US,D,20170130,000000,37.3691,37.9456,37.0341,37.8015,625572.04827781,0
+AWI.US,D,20170131,000000,37.705,38.4237,37.705,38.3273,569216.85255612,0
+AWI.US,D,20170201,000000,38.4237,38.4734,37.5619,37.8471,721295.80185908,0
+AWI.US,D,20170202,000000,37.8471,37.9456,37.2259,37.3691,820307.22689626,0
+AWI.US,D,20170203,000000,37.5619,37.6564,37.2717,37.5122,507434.18207776,0
+AWI.US,D,20170206,000000,37.5122,37.5122,37.1772,37.2717,287710.48715149,0
+AWI.US,D,20170207,000000,37.2717,37.4645,36.889,37.3691,453345.54810338,0
+AWI.US,D,20170208,000000,37.3691,37.5371,37.0341,37.5122,315319.68404153,0
+AWI.US,D,20170209,000000,37.4645,37.8471,37.1772,37.5619,290521.30540359,0
+AWI.US,D,20170210,000000,37.6564,38.2796,37.5122,38.1375,363673.00131754,0
+AWI.US,D,20170213,000000,38.3273,38.711,38.1375,38.6155,248593.43414626,0
+AWI.US,D,20170214,000000,38.5679,38.8074,38.3273,38.7596,237309.92036115,0
+AWI.US,D,20170215,000000,38.6633,39.3154,38.6633,39.1433,439952.41160005,0
+AWI.US,D,20170216,000000,39.1433,39.3352,38.9058,39.1911,300462.78928595,0
+AWI.US,D,20170217,000000,39.0967,39.2398,38.5221,38.7596,330540.75782619,0
+AWI.US,D,20170221,000000,38.711,39.4585,38.711,39.3839,252155.74890313,0
+AWI.US,D,20170222,000000,39.4813,39.6235,38.9525,39.3839,437446.41723141,0
+AWI.US,D,20170223,000000,39.527,39.7179,38.8074,38.8571,708745.70962751,0
+AWI.US,D,20170224,000000,38.6633,38.711,38.1852,38.4734,489076.33974977,0
+AWI.US,D,20170227,000000,43.6533,43.8928,41.5897,43.03,1794207.4623186,0
+AWI.US,D,20170228,000000,43.4624,44.853,43.03,44.1324,1127598.8759873,0
+AWI.US,D,20170301,000000,44.6602,45.4296,44.2775,45.2357,856330.77019311,0
+AWI.US,D,20170302,000000,45.2835,46.0041,44.9961,45.5717,475977.96693574,0
+AWI.US,D,20170303,000000,45.6204,46.0508,45.3321,45.7158,602260.56633874,0
+AWI.US,D,20170306,000000,45.4773,45.4773,44.7089,44.7566,480449.7232459,0
+AWI.US,D,20170307,000000,44.6602,45.0926,43.9902,44.0389,728497.89486795,0
+AWI.US,D,20170308,000000,41.8779,44.0856,41.8283,43.3172,2284166.0810975,0
+AWI.US,D,20170309,000000,43.4127,44.4206,43.3172,44.0856,792421.37466646,0
+AWI.US,D,20170310,000000,44.2775,44.5628,44.1801,44.2775,694792.22030871,0
+AWI.US,D,20170313,000000,44.1801,44.517,44.1801,44.2277,835783.82961294,0
+AWI.US,D,20170314,000000,44.1324,44.6114,43.8928,44.1801,739225.07991527,0
+AWI.US,D,20170315,000000,44.4206,45.4296,44.2775,45.188,918149.65737049,0
+AWI.US,D,20170316,000000,45.3798,45.5717,44.8053,44.9484,643656.25332429,0
+AWI.US,D,20170317,000000,45.0439,45.0926,44.5628,44.6114,502430.24149581,0
+AWI.US,D,20170320,000000,44.7566,44.853,44.0389,44.0856,447110.23975458,0
+AWI.US,D,20170321,000000,44.2775,44.2775,42.9326,43.5101,575489.38362336,0
+AWI.US,D,20170322,000000,43.4127,43.7964,43.0787,43.4624,519028.55586284,0
+AWI.US,D,20170323,000000,43.5101,43.8928,43.03,43.0787,640075.8302179,0
+AWI.US,D,20170324,000000,43.1264,43.4624,42.7894,42.9822,885745.77193731,0
+AWI.US,D,20170327,000000,42.5032,43.4624,42.4544,43.2706,475234.5185863,0
+AWI.US,D,20170328,000000,43.1731,43.5906,43.1731,43.4127,472583.65742156,0
+AWI.US,D,20170329,000000,43.3649,43.7964,43.2706,43.6533,470519.30557714,0
+AWI.US,D,20170330,000000,43.6533,43.7725,43.03,43.3649,358689.18112393,0
+AWI.US,D,20170331,000000,43.4127,44.4693,43.4127,44.1801,767798.04340714,0
+AWI.US,D,20170403,000000,44.2775,44.4693,43.0787,43.1264,506520.7164468,0
+AWI.US,D,20170404,000000,42.9822,43.5568,42.8859,43.1264,399021.50558534,0
+AWI.US,D,20170405,000000,43.3172,43.6055,42.6453,42.693,440526.84868737,0
+AWI.US,D,20170406,000000,42.7894,43.4127,42.6453,43.1264,414177.18810786,0
+AWI.US,D,20170407,000000,43.03,43.03,42.5519,42.5519,335718.73976734,0
+AWI.US,D,20170410,000000,42.5519,43.03,42.4057,42.5519,325108.25297245,0
+AWI.US,D,20170411,000000,42.4544,42.8859,42.2138,42.7894,341755.86229093,0
+AWI.US,D,20170412,000000,42.9822,43.3649,42.7894,43.0787,391974.33956672,0
+AWI.US,D,20170413,000000,42.9822,43.2208,42.6453,42.9326,481098.6057701,0
+AWI.US,D,20170417,000000,42.9326,43.6533,42.9326,43.5568,374481.67393766,0
+AWI.US,D,20170418,000000,43.3172,44.2277,43.3172,44.1801,646952.97895498,0
+AWI.US,D,20170419,000000,44.3262,44.853,44.2277,44.5628,509204.77625231,0
+AWI.US,D,20170420,000000,44.8053,45.2357,44.3262,45.0926,489258.42926431,0
+AWI.US,D,20170421,000000,45.2357,45.2357,44.6114,44.853,359411.5030656,0
+AWI.US,D,20170424,000000,45.3321,45.5955,44.9484,45.2835,535766.70692889,0
+AWI.US,D,20170425,000000,45.5239,45.8113,45.0439,45.3321,689311.42652293,0
+AWI.US,D,20170426,000000,45.4296,45.8113,45.1402,45.6204,231130.94909972,0
+AWI.US,D,20170427,000000,45.4773,45.5717,44.8053,45.5717,290095.75919005,0
+AWI.US,D,20170428,000000,45.6672,45.6672,44.6353,44.853,596479.97876659,0
+AWI.US,D,20170501,000000,44.9484,45.9554,44.1324,45.188,868070.01077429,0
+AWI.US,D,20170502,000000,45.6204,46.0041,44.0389,44.4206,679179.80497069,0
+AWI.US,D,20170503,000000,44.3262,44.3262,43.3649,43.9902,378726.0698595,0
+AWI.US,D,20170504,000000,44.0856,44.4693,43.3649,43.6533,397271.03179913,0
+AWI.US,D,20170505,000000,43.8451,44.1801,43.3172,43.9902,279749.85550192,0
+AWI.US,D,20170508,000000,43.8451,43.8928,43.1264,43.3649,421553.32247595,0
+AWI.US,D,20170509,000000,43.3649,43.7496,42.9822,43.6999,426492.87781519,0
+AWI.US,D,20170510,000000,43.6055,44.0389,43.3649,43.9902,292842.19219945,0
+AWI.US,D,20170511,000000,43.7964,44.2029,43.4624,44.0856,328498.53840895,0
+AWI.US,D,20170512,000000,43.9902,44.0389,43.2706,43.3172,208821.46250033,0
+AWI.US,D,20170515,000000,43.4624,44.0856,43.2706,43.8451,466552.57101449,0
+AWI.US,D,20170516,000000,43.8451,44.0439,43.2706,43.3649,379226.06150994,0
+AWI.US,D,20170517,000000,42.9326,42.9326,41.204,42.1185,1164670.691517,0
+AWI.US,D,20170518,000000,41.9256,42.024,41.2537,41.2537,472262.73722742,0
+AWI.US,D,20170519,000000,41.3023,41.5429,40.9177,41.0171,571492.46847819,0
+AWI.US,D,20170522,000000,41.1116,41.5897,41.1116,41.4475,359020.16151224,0
+AWI.US,D,20170523,000000,41.5897,41.6384,40.9177,41.3501,530880.47061876,0
+AWI.US,D,20170524,000000,41.4475,41.7805,41.2537,41.5897,450318.43567654,0
+AWI.US,D,20170525,000000,41.5897,41.5897,39.551,39.6712,855799.59194074,0
+AWI.US,D,20170526,000000,39.6712,40.3452,39.551,40.2964,554205.03081026,0
+AWI.US,D,20170530,000000,40.1991,40.6314,39.865,40.0092,634617.1688593,0
+AWI.US,D,20170531,000000,40.1006,40.2487,39.527,39.9615,732819.75428494,0
+AWI.US,D,20170601,000000,40.1006,41.5429,39.9615,41.4475,620906.13022009,0
+AWI.US,D,20170602,000000,41.5429,42.4544,41.5429,42.024,689271.18574624,0
+AWI.US,D,20170605,000000,42.0697,43.5101,41.9256,43.1731,927423.14435971,0
+AWI.US,D,20170606,000000,42.9326,43.6999,42.9326,43.4624,885377.56883056,0
+AWI.US,D,20170607,000000,43.5568,43.9902,41.8283,41.9744,900822.98494529,0
+AWI.US,D,20170608,000000,41.7358,42.9574,40.9177,42.4057,1054691.6427917,0
+AWI.US,D,20170609,000000,42.5519,42.7894,41.9744,42.4544,576122.16983688,0
+AWI.US,D,20170612,000000,42.3561,42.9822,42.3561,42.7894,444950.31606551,0
+AWI.US,D,20170613,000000,42.8859,43.4624,42.8371,43.2208,552217.13644156,0
+AWI.US,D,20170614,000000,43.2706,43.5101,42.693,42.7894,351451.87743544,0
+AWI.US,D,20170615,000000,42.0697,42.7894,42.024,42.693,321319.58384666,0
+AWI.US,D,20170616,000000,42.6453,42.9326,42.1672,42.4057,493607.45120556,0
+AWI.US,D,20170619,000000,42.4544,42.9822,42.4057,42.8371,297795.83181052,0
+AWI.US,D,20170620,000000,42.6453,42.8859,42.1672,42.1672,319126.46151682,0
+AWI.US,D,20170621,000000,42.2138,42.3331,41.686,41.7805,284198.47336548,0
+AWI.US,D,20170622,000000,41.7805,42.8859,41.6384,42.4544,360520.13646353,0
+AWI.US,D,20170623,000000,42.4544,42.9822,42.1185,42.8371,1473327.5089573,0
+AWI.US,D,20170626,000000,42.9326,43.3182,42.8859,43.1731,551510.91081058,0
+AWI.US,D,20170627,000000,43.0787,43.4127,42.7418,42.7894,348751.72131925,0
+AWI.US,D,20170628,000000,43.0787,43.7964,43.03,43.2208,392450.18675113,0
+AWI.US,D,20170629,000000,43.2208,43.5568,42.8371,43.3649,467036.46635424,0
+AWI.US,D,20170630,000000,43.4624,44.517,43.4127,44.1324,345886.57801861,0
+AWI.US,D,20170703,000000,44.3262,44.5628,43.6999,43.6999,207395.93298594,0
+AWI.US,D,20170705,000000,43.7496,43.9902,43.197,43.7496,490846.93392432,0
+AWI.US,D,20170706,000000,43.6055,43.7964,43.1503,43.1731,537275.73605493,0
+AWI.US,D,20170707,000000,43.0787,43.4375,42.693,43.2706,442400.0568425,0
+AWI.US,D,20170710,000000,43.2706,43.7964,43.1731,43.2706,392347.57277056,0
+AWI.US,D,20170711,000000,43.2706,43.4127,42.7656,43.1264,474096.71062527,0
+AWI.US,D,20170712,000000,43.4127,43.8451,43.1731,43.4624,228931.79065337,0
+AWI.US,D,20170713,000000,43.4127,43.8928,43.3172,43.5568,365424.48112317,0
+AWI.US,D,20170714,000000,43.6533,44.1085,43.6055,43.8451,205289.32832599,0
+AWI.US,D,20170717,000000,43.8928,44.2775,43.5816,43.6533,343558.64908684,0
+AWI.US,D,20170718,000000,43.5568,43.5568,43.03,43.5101,306332.91258625,0
+AWI.US,D,20170719,000000,43.6055,43.8451,43.4624,43.7964,340760.90908715,0
+AWI.US,D,20170720,000000,43.8928,43.8928,43.4127,43.5101,283575.74734614,0
+AWI.US,D,20170721,000000,43.5568,43.6999,43.1264,43.5568,351110.83685296,0
+AWI.US,D,20170724,000000,43.4624,43.5568,42.9822,43.2208,331087.02636982,0
+AWI.US,D,20170725,000000,43.5101,43.9415,43.3182,43.6055,412111.83024403,0
+AWI.US,D,20170726,000000,43.1731,43.1731,42.0697,42.2616,939677.46688259,0
+AWI.US,D,20170727,000000,42.4057,43.3172,41.9912,42.7894,433346.88810567,0
+AWI.US,D,20170728,000000,42.7894,43.6055,42.1185,42.693,907722.26610955,0
+AWI.US,D,20170731,000000,45.6672,47.5368,45.4296,46.5816,1409683.7025569,0
+AWI.US,D,20170801,000000,46.9643,47.5368,46.4345,46.8679,1056372.7012381,0
+AWI.US,D,20170802,000000,47.1075,47.1075,45.7158,46.0508,380001.70248072,0
+AWI.US,D,20170803,000000,46.0041,46.0508,44.6114,44.853,456249.92616129,0
+AWI.US,D,20170804,000000,44.9484,45.7645,44.7089,45.5717,729793.64787752,0
+AWI.US,D,20170807,000000,45.5239,45.5717,45.0926,45.4296,404793.03898273,0
+AWI.US,D,20170808,000000,45.3798,45.6204,45.0061,45.0926,361084.51335667,0
+AWI.US,D,20170809,000000,45.0439,45.1402,44.4206,44.5628,489655.80693417,0
+AWI.US,D,20170810,000000,44.3262,44.7089,43.8928,44.6602,653355.28652706,0
+AWI.US,D,20170811,000000,44.8053,45.2835,44.517,45.188,334763.02132085,0
+AWI.US,D,20170814,000000,45.4773,45.7645,45.2357,45.5239,246504.93783583,0
+AWI.US,D,20170815,000000,45.4773,45.4773,43.9415,44.1324,539404.47314206,0
+AWI.US,D,20170816,000000,44.3262,44.4693,43.9902,44.2277,236195.25084672,0
+AWI.US,D,20170817,000000,44.1801,44.3729,43.3401,43.4127,378388.04733527,0
+AWI.US,D,20170818,000000,43.2706,43.8451,43.1015,43.4624,291611.83045201,0
+AWI.US,D,20170821,000000,43.3649,44.0389,43.0787,43.6055,328338.58132158,0
+AWI.US,D,20170822,000000,43.6533,44.5628,43.4127,44.4693,325772.2257879,0
+AWI.US,D,20170823,000000,44.3262,44.3729,42.9326,43.2208,498145.60479727,0
+AWI.US,D,20170824,000000,43.5101,43.9902,43.0787,43.6055,389609.18791651,0
+AWI.US,D,20170825,000000,43.3649,43.7496,43.03,43.4624,308613.55860541,0
+AWI.US,D,20170828,000000,43.6533,44.7089,43.6055,44.5628,449567.94519119,0
+AWI.US,D,20170829,000000,44.3729,45.2835,44.2277,44.9961,729058.24768343,0
+AWI.US,D,20170830,000000,45.0926,45.6204,44.8053,45.4296,442306.49703668,0
+AWI.US,D,20170831,000000,45.5717,45.9554,45.5239,45.5717,340417.85646584,0
+AWI.US,D,20170901,000000,45.8113,46.2913,45.7645,45.9554,301369.21278099,0
+AWI.US,D,20170905,000000,45.8113,46.1482,45.3798,45.8599,484810.81742016,0
+AWI.US,D,20170906,000000,45.9554,47.3957,45.9554,47.1541,534813.00052123,0
+AWI.US,D,20170907,000000,47.2019,47.3957,46.4842,47.1541,376630.53141314,0
+AWI.US,D,20170908,000000,47.1541,48.1154,47.0607,47.9215,496883.05042848,0
+AWI.US,D,20170911,000000,47.013,47.6353,46.3401,46.4345,796800.57719022,0
+AWI.US,D,20170912,000000,46.5816,47.0607,46.5816,46.8192,359761.59782285,0
+AWI.US,D,20170913,000000,46.8679,47.0607,46.3858,46.4842,432150.73101843,0
+AWI.US,D,20170914,000000,46.4842,46.7218,45.7158,45.7645,301918.49938287,0
+AWI.US,D,20170915,000000,45.7645,46.8192,45.7645,46.3858,910420.41018691,0
+AWI.US,D,20170918,000000,46.4842,47.0607,46.4842,46.7218,265732.98695983,0
+AWI.US,D,20170919,000000,46.7218,47.013,46.5339,46.8192,269911.99161954,0
+AWI.US,D,20170920,000000,46.675,47.2744,46.675,47.0607,290152.09627742,0
+AWI.US,D,20170921,000000,47.0607,47.5368,46.9156,47.1075,255047.04870863,0
+AWI.US,D,20170922,000000,47.1541,47.9215,47.0607,47.8271,200905.09570513,0
+AWI.US,D,20170925,000000,47.9215,48.6442,47.5866,48.5964,329117.24035063,0
+AWI.US,D,20170926,000000,48.5964,49.1224,48.354,48.8828,404357.43257501,0
+AWI.US,D,20170927,000000,49.0726,49.8638,48.4991,49.7923,375293.53160747,0
+AWI.US,D,20170928,000000,49.6998,49.8161,49.3142,49.3142,211630.2687136,0
+AWI.US,D,20170929,000000,49.3608,49.5537,49.0259,49.17,241218.30579759,0
+AWI.US,D,20171002,000000,49.17,49.6512,48.9315,49.6024,337334.40695162,0
+AWI.US,D,20171003,000000,49.84,49.9374,48.9781,49.4563,418321.98810739,0
+AWI.US,D,20171004,000000,49.4563,49.8887,49.0726,49.7435,420553.3391751,0
+AWI.US,D,20171005,000000,49.84,50.3221,49.7207,50.2237,420358.17140813,0
+AWI.US,D,20171006,000000,49.9861,50.3221,49.9861,50.175,335962.19646635,0
+AWI.US,D,20171009,000000,50.175,50.4652,50.0349,50.3718,320203.90831282,0
+AWI.US,D,20171010,000000,50.5129,50.7048,50.2724,50.5597,279443.01957962,0
+AWI.US,D,20171011,000000,50.5129,50.7535,50.3718,50.7048,185357.06560982,0
+AWI.US,D,20171012,000000,50.8966,51.7117,50.8489,51.663,781484.93758033,0
+AWI.US,D,20171013,000000,51.9533,51.9533,51.0388,51.1372,226761.80677013,0
+AWI.US,D,20171016,000000,51.1372,51.3777,50.8966,51.1859,135500.75532428,0
+AWI.US,D,20171017,000000,51.2316,51.4264,50.8489,51.1372,197105.36036576,0
+AWI.US,D,20171018,000000,51.1859,51.4264,50.8966,50.9454,139942.33105193,0
+AWI.US,D,20171019,000000,50.8022,51.6143,50.6511,51.3281,185697.10017289,0
+AWI.US,D,20171020,000000,51.7604,52.2405,51.3032,51.3777,365185.04850183,0
+AWI.US,D,20171023,000000,51.663,51.999,51.4264,51.6143,868879.85640526,0
+AWI.US,D,20171024,000000,51.9065,52.0954,51.504,51.7117,317530.91472089,0
+AWI.US,D,20171025,000000,51.4752,51.7117,49.9374,50.7048,449131.33276406,0
+AWI.US,D,20171026,000000,51.0388,51.4026,50.8489,51.3777,662902.41079781,0
+AWI.US,D,20171027,000000,51.3777,51.6143,50.7535,51.3777,1086320.8932735,0
+AWI.US,D,20171030,000000,50.9454,51.5686,48.0666,48.7357,986911.08454707,0
+AWI.US,D,20171031,000000,49.506,50.3946,48.8828,49.0259,1114113.1856975,0
+AWI.US,D,20171101,000000,49.5537,49.7923,48.9781,49.4086,712121.91079217,0
+AWI.US,D,20171102,000000,49.3608,49.4811,48.3052,49.17,488975.73780803,0
+AWI.US,D,20171103,000000,48.9781,50.2237,48.9781,49.2665,671193.01681627,0
+AWI.US,D,20171106,000000,49.4086,49.9126,49.2177,49.6998,328692.70015651,0
+AWI.US,D,20171107,000000,49.6998,49.7207,48.6909,49.0726,333009.5294764,0
+AWI.US,D,20171108,000000,49.0259,49.1224,48.2575,48.833,293273.77452949,0
+AWI.US,D,20171109,000000,48.5964,49.2177,48.3052,48.9315,618879.00109412,0
+AWI.US,D,20171110,000000,48.9315,49.4126,48.6442,49.0726,423595.5418932,0
+AWI.US,D,20171113,000000,48.9781,49.17,48.2575,48.4991,397906.8360709,0
+AWI.US,D,20171114,000000,48.354,48.6909,47.8271,48.1154,365513.0108319,0
+AWI.US,D,20171115,000000,47.9215,48.1154,47.2506,48.018,324345.69025409,0
+AWI.US,D,20171116,000000,48.1651,48.8828,48.1651,48.354,253905.21666993,0
+AWI.US,D,20171117,000000,48.3052,48.7357,47.9215,48.354,471523.31295566,0
+AWI.US,D,20171120,000000,49.5537,52.9115,49.506,51.663,2239803.6428501,0
+AWI.US,D,20171121,000000,52.1441,52.5666,50.8489,51.7604,751355.6620498,0
+AWI.US,D,20171122,000000,52.337,54.2296,51.999,53.821,542207.24323883,0
+AWI.US,D,20171124,000000,54.0645,54.9294,53.8688,54.497,315843.82015797,0
+AWI.US,D,20171127,000000,54.3986,55.0188,54.1133,54.8797,832659.13330262,0
+AWI.US,D,20171128,000000,55.1669,56.6549,54.9294,56.6053,900694.21445987,0
+AWI.US,D,20171129,000000,56.6053,57.4711,56.0298,57.3726,649033.42711007,0
+AWI.US,D,20171130,000000,57.4213,57.6599,56.5088,57.5158,675234.19681581,0
+AWI.US,D,20171201,000000,57.4213,57.805,55.8369,57.2762,643533.51895536,0
+AWI.US,D,20171204,000000,57.5625,57.6122,57.1798,57.3726,748366.77836082,0
+AWI.US,D,20171205,000000,57.1798,57.325,55.7902,55.983,435806.60558111,0
+AWI.US,D,20171206,000000,55.7424,56.0774,55.4055,55.5496,516983.31838735,0
+AWI.US,D,20171207,000000,55.6928,56.9889,55.5258,56.6997,661959.77060373,0
+AWI.US,D,20171208,000000,56.9423,57.7563,56.319,57.5158,810228.92437315,0
+AWI.US,D,20171211,000000,57.4213,58.0923,57.2285,57.5625,1079285.7994879,0
+AWI.US,D,20171212,000000,57.6122,58.138,57.0834,57.1798,552019.95663576,0
+AWI.US,D,20171213,000000,57.0347,57.4711,56.2216,56.319,451523.64693853,0
+AWI.US,D,20171214,000000,56.319,56.9423,56.1719,56.4135,771980.06612511,0
+AWI.US,D,20171215,000000,56.6053,57.3726,56.6053,56.7494,1022298.8235721,0
+AWI.US,D,20171218,000000,56.9423,57.7087,56.9423,57.2285,257719.03628114,0
+AWI.US,D,20171219,000000,57.2762,57.325,56.8458,57.0834,258528.88191212,0
+AWI.US,D,20171220,000000,57.2762,57.4213,56.9423,57.2285,463923.84227692,0
+AWI.US,D,20171221,000000,57.5625,59.0038,57.2285,57.9482,552978.6931405,0
+AWI.US,D,20171222,000000,58.0436,58.0436,57.5158,57.7563,407617.94150668,0
+AWI.US,D,20171226,000000,57.8538,57.8538,57.0347,57.325,361258.55471587,0
+AWI.US,D,20171227,000000,57.3726,57.6122,57.325,57.5625,302586.496276,0
+AWI.US,D,20171228,000000,57.5625,57.7563,57.2285,57.7563,207039.8021122,0
+AWI.US,D,20171229,000000,57.805,58.3816,57.7563,58.0923,246087.43977762,0
+AWI.US,D,20180102,000000,58.477,59.0505,57.5158,59.0038,379759.25180113,0
+AWI.US,D,20180103,000000,59.3895,60.299,59.1003,60.1549,564159.59294505,0
+AWI.US,D,20180104,000000,60.299,61.0177,59.987,60.4432,572572.93333243,0
+AWI.US,D,20180105,000000,60.4432,61.3537,60.3467,60.97,333347.55200063,0
+AWI.US,D,20180108,000000,60.8278,61.4024,60.2504,61.2105,353109.79743525,0
+AWI.US,D,20180109,000000,61.2602,61.9789,61.14,61.1639,371744.29510302,0
+AWI.US,D,20180110,000000,61.304,61.304,59.9153,60.1082,414729.492768,0
+AWI.US,D,20180111,000000,60.2504,60.97,59.7682,60.8746,366782.6073366,0
+AWI.US,D,20180112,000000,60.8746,60.97,60.2026,60.2504,506360.75935944,0
+AWI.US,D,20180116,000000,60.4432,60.5376,59.0695,59.6748,374275.4399571,0
+AWI.US,D,20180117,000000,60.2504,60.299,59.4352,59.6271,416941.72946677,0
+AWI.US,D,20180118,000000,59.7732,59.7732,59.3895,59.5326,339847.44345619,0
+AWI.US,D,20180119,000000,59.483,60.1082,59.148,59.3895,986093.19076076,0
+AWI.US,D,20180122,000000,59.483,59.7235,58.2851,59.3399,342637.13530053,0
+AWI.US,D,20180123,000000,59.0505,59.6748,58.8119,59.6748,320805.5079244,0
+AWI.US,D,20180124,000000,59.8189,61.304,59.8189,61.0177,383242.09102403,0
+AWI.US,D,20180125,000000,61.1639,61.642,60.1082,61.4024,387557.91432451,0
+AWI.US,D,20180126,000000,61.4988,61.6877,61.0177,61.5475,309114.55627525,0
+AWI.US,D,20180129,000000,61.4501,61.5624,60.1082,60.2504,227774.8683234,0
+AWI.US,D,20180130,000000,59.6748,61.0177,59.3399,60.6827,372418.32811266,0
+AWI.US,D,20180131,000000,60.97,61.3537,59.9153,60.1549,267345.63608586,0
+AWI.US,D,20180201,000000,60.1549,61.3537,60.0595,60.7782,456830.39936511,0
+AWI.US,D,20180202,000000,60.4899,61.0177,59.5326,60.299,426397.30597055,0
+AWI.US,D,20180205,000000,59.6748,60.3467,58.2851,59.2434,683120.3830285,0
+AWI.US,D,20180206,000000,58.138,59.483,57.9969,59.1946,705939.92147248,0
+AWI.US,D,20180207,000000,59.0505,59.5783,58.3339,58.477,433977.66228035,0
+AWI.US,D,20180208,000000,58.477,58.6202,56.0774,56.1251,294162.08967502,0
+AWI.US,D,20180209,000000,56.6053,57.2285,55.1669,56.7494,536296.87916183,0
+AWI.US,D,20180212,000000,57.1798,57.9969,56.4135,57.3726,592108.82439815,0
+AWI.US,D,20180213,000000,57.2762,57.8538,57.1798,57.2285,270951.20967769,0
+AWI.US,D,20180214,000000,56.7494,58.0436,56.7494,57.9969,337772.02539818,0
+AWI.US,D,20180215,000000,58.2851,58.9074,58.0436,58.477,268640.383076,0
+AWI.US,D,20180216,000000,58.4273,59.8677,58.4273,59.3895,227843.27764379,0
+AWI.US,D,20180220,000000,58.6202,59.9153,58.6202,58.6202,258182.81123255,0
+AWI.US,D,20180221,000000,58.6202,59.2941,58.2851,58.3339,276924.95297796,0
+AWI.US,D,20180222,000000,58.477,59.2434,58.1619,58.6202,352439.78850329,0
+AWI.US,D,20180223,000000,58.4273,59.3399,58.4273,58.9571,555464.5671208,0
+AWI.US,D,20180226,000000,56.5556,60.1331,55.6928,56.6997,916303.61173964,0
+AWI.US,D,20180227,000000,57.4711,58.6202,56.5556,56.6997,813010.56806215,0
+AWI.US,D,20180228,000000,56.8945,58.7633,56.6549,57.8538,710831.1878797,0
+AWI.US,D,20180301,000000,57.8538,58.5715,57.2762,57.9482,619030.91002613,0
+AWI.US,D,20180302,000000,57.5158,57.5625,56.2702,57.3726,760452.08962158,0
+AWI.US,D,20180305,000000,57.2285,58.5227,57.0347,58.138,663002.00672012,0
+AWI.US,D,20180306,000000,58.2365,59.1003,58.1868,58.6678,576878.69643873,0
+AWI.US,D,20180307,000000,56.2216,57.3726,55.3567,56.8945,771047.48612522,0
+AWI.US,D,20180308,000000,56.8945,57.2762,56.2216,56.7972,438020.85431873,0
+AWI.US,D,20180309,000000,57.1798,58.7633,57.0834,58.7633,480800.82402256,0
+AWI.US,D,20180312,000000,58.8119,59.483,58.2365,58.2851,438568.12888177,0
+AWI.US,D,20180313,000000,57.0347,57.5158,56.2702,56.6997,1130244.707055,0
+AWI.US,D,20180314,000000,56.9423,57.5625,56.4135,56.4611,430291.60713515,0
+AWI.US,D,20180315,000000,56.6549,56.6549,55.4055,55.4055,314119.50287662,0
+AWI.US,D,20180316,000000,55.3567,55.7424,54.9294,55.0188,589832.20245667,0
+AWI.US,D,20180319,000000,54.8309,54.8558,54.1133,54.6371,420240.4671363,0
+AWI.US,D,20180320,000000,54.6371,55.4542,54.3986,54.6848,268667.54560027,0
+AWI.US,D,20180321,000000,54.8309,55.3567,54.6133,54.9294,313947.47355625,0
+AWI.US,D,20180322,000000,54.5894,55.501,54.0645,54.2515,687109.25001833,0
+AWI.US,D,20180323,000000,54.4482,55.0188,53.4871,53.5824,509844.60460176,0
+AWI.US,D,20180326,000000,54.497,54.9741,54.0645,54.7823,229600.79356592,0
+AWI.US,D,20180327,000000,54.8309,54.8309,53.6322,53.8698,235905.51725452,0
+AWI.US,D,20180328,000000,53.8698,54.3001,53.3916,53.5337,322167.6582155,0
+AWI.US,D,20180329,000000,53.7286,54.4721,53.7286,54.0149,261221.99589239,0
+AWI.US,D,20180402,000000,53.8698,54.3001,52.2892,52.7187,451349.60557933,0
+AWI.US,D,20180403,000000,52.9603,53.2475,52.3837,53.0069,352586.66733823,0
+AWI.US,D,20180404,000000,52.8628,53.7286,52.2405,53.6322,786290.69233706,0
+AWI.US,D,20180405,000000,53.9174,54.7823,53.9174,54.16,568932.14906101,0
+AWI.US,D,20180406,000000,53.7286,54.3986,53.4155,53.6322,383068.04966484,0
+AWI.US,D,20180409,000000,54.1133,54.3001,53.4403,53.5824,274116.1467647,0
+AWI.US,D,20180410,000000,54.0645,54.3001,53.7286,53.7763,238620.76366197,0
+AWI.US,D,20180411,000000,53.7286,54.2515,53.3916,54.1133,360287.74597813,0
+AWI.US,D,20180412,000000,54.2515,54.497,53.8698,53.9174,259406.13084405,0
+AWI.US,D,20180413,000000,54.0645,54.4482,53.821,54.0645,304949.63588738,0
+AWI.US,D,20180416,000000,54.4482,55.0437,53.9174,54.7823,238682.13084643,0
+AWI.US,D,20180417,000000,54.9294,55.3817,54.6848,55.1182,296930.6551116,0
+AWI.US,D,20180418,000000,55.2156,56.1251,55.1669,55.4055,312496.79355641,0
+AWI.US,D,20180419,000000,55.3567,55.3567,53.6799,53.7286,355863.27258057,0
+AWI.US,D,20180420,000000,53.6322,54.2057,53.1997,53.4403,212289.21143198,0
+AWI.US,D,20180423,000000,53.4871,54.16,53.4871,53.7286,362228.35743421,0
+AWI.US,D,20180424,000000,53.821,53.9174,52.6242,53.0069,367097.49141424,0
+AWI.US,D,20180425,000000,52.815,54.3498,52.7674,54.16,471533.37314983,0
+AWI.US,D,20180426,000000,54.3001,54.3498,53.0069,53.5824,357194.23626974,0
+AWI.US,D,20180427,000000,53.4871,54.0149,53.2475,53.7286,414892.46791361,0
+AWI.US,D,20180430,000000,53.2475,55.2156,52.337,53.7286,589537.43876738,0
+AWI.US,D,20180501,000000,54.3498,55.0437,53.9661,54.7823,600151.94963995,0
+AWI.US,D,20180502,000000,54.7823,55.5496,54.5894,54.7823,388707.79451856,0
+AWI.US,D,20180503,000000,54.7823,55.3101,54.4482,54.8309,703128.09720096,0
+AWI.US,D,20180504,000000,54.7823,55.1669,54.4482,54.9741,345308.11685363,0
+AWI.US,D,20180507,000000,55.3101,55.4542,54.8309,55.3101,355563.4787942,0
+AWI.US,D,20180508,000000,55.2634,56.0774,55.0188,55.8856,284630.05569553,0
+AWI.US,D,20180509,000000,56.1251,56.1719,55.1182,55.4542,314607.42229404,0
+AWI.US,D,20180510,000000,55.4055,56.4611,55.4055,55.8856,338775.02675729,0
+AWI.US,D,20180511,000000,56.0774,57.0834,55.4542,56.5088,505561.97994205,0
+AWI.US,D,20180514,000000,56.4611,56.9889,56.4135,56.4611,230042.43609013,0
+AWI.US,D,20180515,000000,56.1251,56.5556,55.7424,56.0774,241221.32385585,0
+AWI.US,D,20180516,000000,56.0298,57.1331,56.0298,56.6997,384973.45044131,0
+AWI.US,D,20180517,000000,56.5556,57.6599,56.5556,57.4711,332853.5964667,0
+AWI.US,D,20180518,000000,57.5625,58.6202,57.5625,58.4273,424859.1022814,0
+AWI.US,D,20180521,000000,58.9074,59.0505,58.138,58.1868,278470.19880303,0
+AWI.US,D,20180522,000000,58.1868,58.9571,57.5625,57.9482,453939.09955962,0
+AWI.US,D,20180523,000000,57.7087,58.4054,57.5625,58.2851,578944.05430258,0
+AWI.US,D,20180524,000000,58.1868,58.7156,58.0436,58.3339,153317.35920573,0
+AWI.US,D,20180525,000000,58.477,59.0754,58.2851,58.6678,202155.57784091,0
+AWI.US,D,20180529,000000,58.3339,58.9571,58.2365,58.477,292227.51433544,0
+AWI.US,D,20180530,000000,58.8607,59.483,58.7156,59.0038,386007.63840236,0
+AWI.US,D,20180531,000000,59.0505,59.0505,57.9024,58.138,380244.1531603,0
+AWI.US,D,20180601,000000,58.7156,59.148,58.1868,59.0038,272618.18385225,0
+AWI.US,D,20180604,000000,59.148,59.5783,58.9571,59.5783,453937.08752079,0
+AWI.US,D,20180605,000000,59.5783,60.2504,59.2911,60.1549,307706.12909095,0
+AWI.US,D,20180606,000000,60.4432,60.7782,59.9153,60.6827,259062.07220331,0
+AWI.US,D,20180607,000000,60.7304,61.3537,60.636,61.0177,180653.92483366,0
+AWI.US,D,20180608,000000,61.1151,62.3149,61.0177,62.2652,391868.7075279,0
+AWI.US,D,20180611,000000,62.3646,62.3646,61.304,61.304,304518.05355733,0
+AWI.US,D,20180612,000000,61.304,62.2901,61.2602,62.1678,198563.08250151,0
+AWI.US,D,20180613,000000,62.2165,62.2165,60.7304,60.97,283109.9603559,0
+AWI.US,D,20180614,000000,60.9223,61.0654,60.3965,60.9223,236325.02735156,0
+AWI.US,D,20180615,000000,60.7304,62.1678,60.636,62.12,437357.88752268,0
+AWI.US,D,20180618,000000,61.642,62.1678,61.4501,61.5952,301187.12326645,0
+AWI.US,D,20180619,000000,61.1639,61.642,60.4899,61.4024,292878.40889847,0
+AWI.US,D,20180620,000000,61.6877,61.9789,61.0177,61.8815,257234.13492197,0
+AWI.US,D,20180621,000000,61.9789,61.9789,60.4899,60.5863,248218.18890359,0
+AWI.US,D,20180622,000000,61.0177,61.0177,60.0108,60.7782,402401.73082767,0
+AWI.US,D,20180625,000000,60.5376,60.5376,59.483,59.8677,313948.47957566,0
+AWI.US,D,20180626,000000,60.1082,60.4899,59.5326,60.1549,322256.18792423,0
+AWI.US,D,20180627,000000,60.2504,60.7782,59.2434,59.3399,272008.53608533,0
+AWI.US,D,20180628,000000,59.4352,59.9153,58.8607,59.8189,319483.59840998,0
+AWI.US,D,20180629,000000,59.9153,61.1639,59.9153,60.636,307845.96578996,0
+AWI.US,D,20180702,000000,60.2504,61.4501,59.6271,61.4024,346852.35665927,0
+AWI.US,D,20180703,000000,61.6877,62.1678,61.4501,62.0744,181847.06386266,0
+AWI.US,D,20180705,000000,62.3646,62.8417,61.6877,62.7463,415276.76733104,0
+AWI.US,D,20180706,000000,62.5992,63.0813,62.5992,62.9382,154984.3333803,0
+AWI.US,D,20180709,000000,63.3219,63.5604,62.7941,63.5127,452767.08693839,0
+AWI.US,D,20180710,000000,63.5127,63.7532,62.5535,62.9839,917388.10067154,0
+AWI.US,D,20180711,000000,62.8417,63.5127,62.4114,63.2254,240224.35861324,0
+AWI.US,D,20180712,000000,63.5127,63.7036,62.9839,63.5127,150701.70872059,0
+AWI.US,D,20180713,000000,63.5127,64.8079,63.3695,64.6617,509395.91994161,0
+AWI.US,D,20180716,000000,65.7194,66.0564,63.9918,64.3278,833418.67796273,0
+AWI.US,D,20180717,000000,64.2334,65.4321,64.0395,65.2393,491343.9075165,0
+AWI.US,D,20180718,000000,65.2393,66.2949,65.2393,66.1985,415625.85606886,0
+AWI.US,D,20180719,000000,65.9123,68.0703,65.7661,67.3019,1079299.8837597,0
+AWI.US,D,20180720,000000,67.1588,67.2532,65.0962,65.2393,451595.07431717,0
+AWI.US,D,20180723,000000,65.0464,65.0713,63.9918,64.0883,335508.48170912,0
+AWI.US,D,20180724,000000,64.3775,64.5703,63.1768,63.7036,400766.94927445,0
+AWI.US,D,20180725,000000,63.6071,63.7532,62.6728,63.7036,325492.55238987,0
+AWI.US,D,20180726,000000,63.5127,64.954,62.9839,64.7115,722863.18011132,0
+AWI.US,D,20180727,000000,64.8566,66.2473,64.4719,65.9123,1031059.2406585,0
+AWI.US,D,20180730,000000,66.0564,66.1985,64.2334,64.3775,462887.64227704,0
+AWI.US,D,20180731,000000,64.9053,66.632,63.6071,65.1439,1251305.0596624,0
+AWI.US,D,20180801,000000,65.3824,67.112,65.0962,65.1915,1043442.3336668,0
+AWI.US,D,20180802,000000,65.8636,67.2054,65.7194,66.2949,765059.65855309,0
+AWI.US,D,20180803,000000,66.5345,67.2532,65.7661,66.7283,319453.41782746,0
+AWI.US,D,20180806,000000,66.6806,68.2144,66.6806,68.1657,355328.07025053,0
+AWI.US,D,20180807,000000,68.2144,68.454,66.8218,66.8695,492108.48227369,0
+AWI.US,D,20180808,000000,66.632,67.0643,65.0464,65.289,531235.59547309,0
+AWI.US,D,20180809,000000,65.4321,66.5345,65.0464,65.3824,706953.98904518,0
+AWI.US,D,20180810,000000,64.8566,65.9609,64.4491,65.289,377584.2378208,0
+AWI.US,D,20180813,000000,65.4321,66.0087,64.8566,65.8148,485497.92868221,0
+AWI.US,D,20180814,000000,66.104,67.447,65.9123,67.2532,470362.36654803,0
+AWI.US,D,20180815,000000,66.9669,67.783,66.6806,67.0643,592677.22536896,0
+AWI.US,D,20180816,000000,67.2054,67.783,66.8218,67.112,568645.43352705,0
+AWI.US,D,20180817,000000,67.0166,67.5435,67.0166,67.1588,197190.87201624,0
+AWI.US,D,20180820,000000,67.2054,67.6369,66.6806,66.8218,268295.31841585,0
+AWI.US,D,20180821,000000,66.8695,67.8794,66.8695,67.112,498161.70110795,0
+AWI.US,D,20180822,000000,67.0166,67.0166,65.9609,66.1985,420571.44752461,0
+AWI.US,D,20180823,000000,66.2473,66.3914,65.3367,66.3914,390635.32772222,0
+AWI.US,D,20180824,000000,66.4411,66.9192,66.104,66.632,356581.57044457,0
+AWI.US,D,20180827,000000,66.7741,67.2054,66.1985,66.632,282014.40521039,0
+AWI.US,D,20180828,000000,66.632,67.0166,66.2949,66.4867,346687.36947483,0
+AWI.US,D,20180829,000000,66.632,67.3993,66.2473,67.1588,423390.31393206,0
+AWI.US,D,20180830,000000,67.112,67.1588,66.632,67.1588,310497.83297412,0
+AWI.US,D,20180831,000000,66.9669,68.1428,66.7741,66.9669,590787.92090316,0
+AWI.US,D,20180904,000000,66.9192,68.2621,66.632,68.1179,379159.66422838,0
+AWI.US,D,20180905,000000,68.0216,68.789,67.6846,68.4053,345551.57355263,0
+AWI.US,D,20180906,000000,68.4053,68.9341,67.9271,68.5016,258961.47026158,0
+AWI.US,D,20180907,000000,68.5991,68.7412,67.9728,68.3108,332248.97879687,0
+AWI.US,D,20180910,000000,68.4053,69.3188,68.4053,68.8367,232118.86016757,0
+AWI.US,D,20180911,000000,68.9838,69.1259,68.5016,68.5991,290301.99317061,0
+AWI.US,D,20180912,000000,68.5016,69.7978,68.0216,69.269,433237.23198917,0
+AWI.US,D,20180913,000000,69.4629,70.4699,68.8367,69.0304,540504.05236523,0
+AWI.US,D,20180914,000000,69.0304,69.8456,68.6458,69.1259,385070.02830538,0
+AWI.US,D,20180917,000000,69.1259,69.3198,67.9271,68.3108,457405.84247185,0
+AWI.US,D,20180918,000000,68.2621,68.5514,67.3993,67.783,466784.9614999,0
+AWI.US,D,20180919,000000,67.8317,68.2621,66.9669,67.1588,608311.77313416,0
+AWI.US,D,20180920,000000,67.5911,68.5514,66.6806,67.1588,505280.2945052,0
+AWI.US,D,20180921,000000,67.112,67.447,66.8218,66.8695,609182.9859496,0
+AWI.US,D,20180924,000000,66.8695,68.0216,66.7741,67.5435,788954.63175423,0
+AWI.US,D,20180925,000000,67.7343,67.7432,67.112,67.447,352832.13607606,0
+AWI.US,D,20180926,000000,67.5435,68.0216,67.112,67.3019,369451.57685085,0
+AWI.US,D,20180927,000000,67.3019,67.3993,66.8944,67.0643,451973.3376181,0
+AWI.US,D,20180928,000000,66.9192,67.447,66.7045,66.7741,405613.95082729,0
+AWI.US,D,20181001,000000,67.447,67.6448,66.2661,66.4311,433324.75567849,0
+AWI.US,D,20181002,000000,66.2373,66.632,65.5584,66.0653,705832.27739483,0
+AWI.US,D,20181003,000000,66.0275,67.1488,65.7999,67.0643,698605.03390051,0
+AWI.US,D,20181004,000000,67.0067,67.1488,66.632,66.9092,363731.35044375,0
+AWI.US,D,20181005,000000,66.9092,67.1488,65.8973,66.7283,429056.21529063,0
+AWI.US,D,20181008,000000,66.6707,67.3307,66.2761,66.45,926870.83969959,0
+AWI.US,D,20181009,000000,66.3914,66.3914,63.5415,63.6459,878179.49989934,0
+AWI.US,D,20181010,000000,63.5127,63.6648,62.6488,62.7075,484801.76324541,0
+AWI.US,D,20181011,000000,62.458,63.0713,61.6787,61.6976,418918.55762188,0
+AWI.US,D,20181012,000000,62.2751,62.2751,59.8189,60.6062,748936.18535106,0
+AWI.US,D,20181015,000000,60.3368,61.135,60.3368,60.7582,562588.19061512,0
+AWI.US,D,20181016,000000,60.7026,62.2851,60.3865,62.1777,788677.97641446,0
+AWI.US,D,20181017,000000,62.0177,62.0177,59.7284,60.7105,420254.55140814,0
+AWI.US,D,20181018,000000,60.481,60.481,59.1231,59.2136,316599.34074041,0
+AWI.US,D,20181019,000000,59.2533,59.4542,57.6689,58.1668,278402.79550207,0
+AWI.US,D,20181022,000000,58.157,58.6102,57.8249,58.3428,276034.6257936,0
+AWI.US,D,20181023,000000,57.5625,58.3916,56.9184,58.0069,589323.15663148,0
+AWI.US,D,20181024,000000,57.6887,58.3916,55.5695,55.6183,459163.35839397,0
+AWI.US,D,20181025,000000,55.9045,57.5625,55.9045,57.2583,547713.18751004,0
+AWI.US,D,20181026,000000,56.2902,56.7693,54.5894,55.4144,633833.47973317,0
+AWI.US,D,20181029,000000,56.2504,56.7594,54.3001,55.6361,1056271.093277,0
+AWI.US,D,20181030,000000,55.7802,59.0317,54.16,57.805,1085132.7843416,0
+AWI.US,D,20181031,000000,58.0923,59.3895,58.0436,59.2434,895963.91115945,0
+AWI.US,D,20181101,000000,59.5505,61.7463,59.1191,61.4889,725900.35273234,0
+AWI.US,D,20181102,000000,62.4114,64.3576,61.8348,64.1558,905877.22649812,0
+AWI.US,D,20181105,000000,64.3278,65.1151,63.6846,63.8974,608208.15313417,0
+AWI.US,D,20181106,000000,63.8317,65.618,63.5415,65.3824,673243.28438886,0
+AWI.US,D,20181107,000000,65.6518,67.609,64.8835,67.5533,568105.20109993,0
+AWI.US,D,20181108,000000,67.5057,68.5941,66.45,67.783,623812.52031685,0
+AWI.US,D,20181109,000000,67.1588,67.1756,63.8417,64.4918,1512926.4452635,0
+AWI.US,D,20181112,000000,65.3078,65.5882,64.28,64.3775,760228.75331093,0
+AWI.US,D,20181113,000000,64.5306,65.6051,64.453,65.1727,560124.44906201,0
+AWI.US,D,20181114,000000,65.5097,65.623,63.1668,63.4282,1060288.1288105,0
+AWI.US,D,20181115,000000,63.0813,64.2234,62.3149,63.9073,964567.3932875,0
+AWI.US,D,20181116,000000,63.6359,64.1171,62.9114,63.792,631551.8276946,0
+AWI.US,D,20181119,000000,63.7821,64.8655,63.0903,63.2155,530851.29605566,0
+AWI.US,D,20181120,000000,62.3934,63.2254,61.5574,61.6052,588212.51119471,0
+AWI.US,D,20181121,000000,61.8536,62.5247,61.5286,61.8448,599242.50808666,0
+AWI.US,D,20181123,000000,61.6151,62.7941,61.295,61.8815,383461.40325702,0
+AWI.US,D,20181126,000000,62.1777,63.2056,62.1102,62.8328,608759.45177489,0
+AWI.US,D,20181127,000000,62.5793,63.5515,62.3348,62.5704,380004.72053897,0
+AWI.US,D,20181128,000000,62.6091,64.8755,61.6877,64.3278,540647.91314192,0
+AWI.US,D,20181129,000000,63.9262,64.6717,63.0415,64.3278,216909.85861591,0
+AWI.US,D,20181130,000000,64.3675,64.5991,63.7731,64.2712,306757.45278037,0
+AWI.US,D,20181203,000000,65.0684,65.5216,64.127,65.3298,423224.32072819,0
+AWI.US,D,20181204,000000,64.8089,65.3486,62.4909,62.5485,738173.78962413,0
+AWI.US,D,20181206,000000,61.7305,63.2901,61.7305,62.8576,834580.63038978,0
+AWI.US,D,20181207,000000,62.5197,63.8407,61.7791,62.0117,631930.09099553,0
+AWI.US,D,20181210,000000,62.124,62.8099,60.5376,61.4431,626828.5665301,0
+AWI.US,D,20181211,000000,62.2701,62.2701,60.6062,60.6161,490136.68421567,0
+AWI.US,D,20181212,000000,61.3556,61.7692,60.5236,60.6937,433981.68635802,0
+AWI.US,D,20181213,000000,60.9621,61.6181,59.48,59.6639,295107.74792734,0
+AWI.US,D,20181214,000000,59.1629,60.2792,58.152,58.4322,614464.58789074,0
+AWI.US,D,20181217,000000,58.3179,58.8856,57.4899,57.8955,416689.21859302,0
+AWI.US,D,20181218,000000,58.4322,59.2603,58.1808,58.7683,411255.70771985,0
+AWI.US,D,20181219,000000,58.9234,59.7881,57.2295,57.4899,411429.74907905,0
+AWI.US,D,20181220,000000,57.2494,57.7683,55.2405,55.7782,409747.68461323,0
+AWI.US,D,20181221,000000,55.7196,56.5655,54.7773,55.324,776615.80360031,0
+AWI.US,D,20181224,000000,54.7286,54.978,52.9881,53.0268,207786.26851987,0
+AWI.US,D,20181226,000000,53.152,55.6997,52.2674,55.4701,529405.64615292,0
+AWI.US,D,20181227,000000,54.5487,55.6808,53.6441,55.6719,342898.70034904,0
+AWI.US,D,20181228,000000,55.981,56.9144,54.996,55.4602,355127.87238648,0
+AWI.US,D,20181231,000000,55.8538,55.998,55.0745,55.99,314890.11375031,0
+AWI.US,D,20190102,000000,55.1918,57.7683,55.1918,57.5466,550319.78382042,0
+AWI.US,D,20190103,000000,57.1142,57.7116,56.0755,57.1341,656987.01662373,0
+AWI.US,D,20190104,000000,58.481,60.8467,58.152,60.4332,893135.99057724,0
+AWI.US,D,20190107,000000,60.4531,61.5604,59.9322,60.8288,506099.19431092,0
+AWI.US,D,20190108,000000,61.4143,61.9252,60.7414,61.9054,383096.21820852,0
+AWI.US,D,20190109,000000,62.2115,62.8099,61.5306,62.0594,621743.13837534,0
+AWI.US,D,20190110,000000,61.9929,62.3497,61.4431,62.3298,181829.96153256,0
+AWI.US,D,20190111,000000,61.9929,62.4909,61.3458,61.964,351180.25219276,0
+AWI.US,D,20190114,000000,61.6519,62.5952,61.5266,62.1817,482535.20149809,0
+AWI.US,D,20190115,000000,62.0027,62.2373,60.9421,61.4819,246997.88735033,0
+AWI.US,D,20190116,000000,61.306,62.2016,60.636,60.636,211494.45609226,0
+AWI.US,D,20190117,000000,60.2792,61.8666,60.1817,61.6519,238978.90657455,0
+AWI.US,D,20190118,000000,62.2304,62.9362,61.799,62.4352,239869.23375892,0
+AWI.US,D,20190122,000000,61.9252,62.6936,61.1271,62.645,513292.23314505,0
+AWI.US,D,20190123,000000,63.0972,63.624,61.6907,62.124,356050.3921922,0
+AWI.US,D,20190124,000000,61.9829,62.9262,61.8516,62.7999,183210.22017317,0
+AWI.US,D,20190125,000000,63.4362,64.3973,63.127,63.5395,245828.89278736,0
+AWI.US,D,20190128,000000,63.0286,64.0833,62.9074,63.8507,418006.09801035,0
+AWI.US,D,20190129,000000,63.954,64.3377,63.5961,64.1171,237456.79919609,0
+AWI.US,D,20190130,000000,64.3377,64.3775,63.3089,64.0196,292327.11025776,0
+AWI.US,D,20190131,000000,63.9252,65.789,63.8307,65.4451,380850.78286896,0
+AWI.US,D,20190201,000000,65.4251,66.3396,65.3298,65.8864,188616.56852207,0
+AWI.US,D,20190204,000000,65.9649,66.7144,65.3486,66.1647,217155.32735375,0
+AWI.US,D,20190205,000000,66.2611,66.7512,65.4451,65.5415,266606.21181411,0
+AWI.US,D,20190206,000000,65.5812,65.8864,65.0584,65.3298,221596.9030814,0
+AWI.US,D,20190207,000000,65.3208,65.7185,64.6091,65.0684,301721.31957706,0
+AWI.US,D,20190208,000000,64.8288,65.4251,64.453,65.3586,140363.85318779,0
+AWI.US,D,20190211,000000,65.2423,65.5614,64.8973,65.0106,291569.57763648,0
+AWI.US,D,20190212,000000,65.609,66.3198,65.4053,66.281,584833.29197181,0
+AWI.US,D,20190213,000000,66.4639,66.959,66.118,66.7144,614217.10711407,0
+AWI.US,D,20190214,000000,66.3098,67.1289,65.955,66.0037,349886.51122203,0
+AWI.US,D,20190215,000000,66.446,67.445,66.2125,67.0613,326367.78928298,0
+AWI.US,D,20190219,000000,66.8864,67.5345,66.8764,67.2323,384393.98325691,0
+AWI.US,D,20190220,000000,67.0613,67.1786,66.5494,66.954,316511.8170511,0
+AWI.US,D,20190221,000000,66.6568,68.7512,66.3396,68.6389,740316.6109831,0
+AWI.US,D,20190222,000000,68.6577,70.3306,68.2542,70.3118,910433.48843934,0
+AWI.US,D,20190225,000000,69.3694,72.7819,68.0901,70.9459,1206748.4596675,0
+AWI.US,D,20190226,000000,71.2253,72.0245,70.8416,71.4857,515465.23508655,0
+AWI.US,D,20190227,000000,71.436,72.4558,71.3097,72.3097,716418.61972371,0
+AWI.US,D,20190228,000000,71.5335,72.2451,70.2521,70.3903,873451.20863775,0
+AWI.US,D,20190301,000000,71.2153,71.3346,70.0712,71.0921,810348.64068382,0
+AWI.US,D,20190304,000000,70.1935,72.8982,70.1935,72.2551,693918.99545445,0
+AWI.US,D,20190305,000000,72.3923,72.4588,70.8207,70.8604,311206.07064394,0
+AWI.US,D,20190306,000000,70.9181,71.5245,70.2113,70.3197,318572.14481785,0
+AWI.US,D,20190307,000000,70.5702,70.9459,69.5186,70.598,538725.41003534,0
+AWI.US,D,20190308,000000,70.2203,70.8694,70.0374,70.8008,356277.75258052,0
+AWI.US,D,20190311,000000,71.0722,71.6974,70.928,71.3316,848992.86456289,0
+AWI.US,D,20190312,000000,71.3396,71.6497,70.7431,70.936,301311.86967421,0
+AWI.US,D,20190313,000000,71.2441,71.3495,70.5027,70.8306,280774.9892882,0
+AWI.US,D,20190314,000000,70.3386,70.7431,69.6815,69.8863,323030.8228756,0
+AWI.US,D,20190315,000000,69.9619,70.3982,69.5951,69.6428,587352.36459288,0
+AWI.US,D,20190318,000000,70.098,70.8604,69.8565,70.6458,339992.31025229,0
+AWI.US,D,20190319,000000,70.7531,71.7939,70.4449,71.7939,1058212.7107525,0
+AWI.US,D,20190320,000000,71.8326,72.431,71.2591,71.9568,759458.14243722,0
+AWI.US,D,20190321,000000,71.8326,73.7948,71.8326,73.4727,527645.11217253,0
+AWI.US,D,20190322,000000,73.0871,73.4817,72.2382,72.5771,749995.52379753,0
+AWI.US,D,20190325,000000,72.3525,73.1646,72.1616,72.2839,567656.51643979,0
+AWI.US,D,20190326,000000,72.5971,72.8147,71.9518,72.6626,322769.25782708,0
+AWI.US,D,20190327,000000,72.5871,73.5016,72.4121,73.1825,452271.11936564,0
+AWI.US,D,20190328,000000,73.3943,75.1676,73.3943,75.09,579204.61333167,0
+AWI.US,D,20190329,000000,75.4568,76.6715,75.3624,76.5661,855790.53776598,0
+AWI.US,D,20190401,000000,77.0194,78.2619,76.9041,78.253,1064078.8099752,0
+AWI.US,D,20190402,000000,78.1585,78.4449,77.7997,78.2152,1218940.4089865,0
+AWI.US,D,20190403,000000,78.7659,79.6605,78.4259,79.2947,787156.8750554,0
+AWI.US,D,20190404,000000,79.5939,80.2022,79.1238,79.5939,1261531.2470399,0
+AWI.US,D,20190405,000000,79.5939,80.8673,79.5939,80.7907,434308.64266866,0
+AWI.US,D,20190408,000000,80.741,81.3115,80.2122,81.3115,839095.64553489,0
+AWI.US,D,20190409,000000,80.8185,81.3115,80.5114,80.9527,760921.90068948,0
+AWI.US,D,20190410,000000,80.9348,81.57,80.6386,81.2837,806654.53738328,0
+AWI.US,D,20190411,000000,81.2042,81.3543,80.412,80.9716,520179.4420763,0
+AWI.US,D,20190412,000000,81.0581,81.224,80.2679,80.8771,483760.53314843,0
+AWI.US,D,20190415,000000,80.8185,82.2261,80.5869,82.1385,374265.37976293,0
+AWI.US,D,20190416,000000,82.3146,83.2579,81.9557,83.2489,490791.60285637,0
+AWI.US,D,20190417,000000,83.4189,83.6246,82.733,82.8692,481468.82091569,0
+AWI.US,D,20190418,000000,83.1803,83.7677,82.8454,83.6624,585585.79449599,0
+AWI.US,D,20190422,000000,83.2966,84.058,82.7966,83.7579,546157.8814908,0
+AWI.US,D,20190423,000000,83.8552,85.3791,83.5868,85.2817,601444.68459126,0
+AWI.US,D,20190424,000000,85.0997,85.735,84.9138,85.4456,363574.41141463,0
+AWI.US,D,20190425,000000,85.0809,85.551,84.1744,84.9228,568887.88420664,0
+AWI.US,D,20190426,000000,84.895,85.234,84.4815,84.5879,677668.76380582,0
+AWI.US,D,20190429,000000,84.4815,84.4815,80.4318,84.0183,2018691.6411279,0
+AWI.US,D,20190430,000000,83.389,83.6912,82.1385,83.557,712348.26516107,0
+AWI.US,D,20190501,000000,83.5272,84.4616,83.1028,83.1505,682757.21001883,0
+AWI.US,D,20190502,000000,83.1406,84.3085,82.8066,84.2887,550520.98770389,0
+AWI.US,D,20190503,000000,84.383,86.227,84.383,86.0332,648553.55584799,0
+AWI.US,D,20190506,000000,84.5978,86.227,84.1544,85.5709,387151.4824799,0
+AWI.US,D,20190507,000000,84.8671,85.8035,84.231,84.8671,284752.79006444,0
+AWI.US,D,20190508,000000,84.7995,85.2052,83.9875,84.0749,294696.28598564,0
+AWI.US,D,20190509,000000,83.4656,84.392,83.3672,84.3075,436949.44363924,0
+AWI.US,D,20190510,000000,84.1336,85.2052,83.0511,84.715,530854.31411392,0
+AWI.US,D,20190513,000000,83.4457,83.7459,82.2896,82.8752,377534.94286935,0
+AWI.US,D,20190514,000000,83.1773,84.5481,83.1078,84.0361,483876.22538143,0
+AWI.US,D,20190515,000000,83.6704,85.3413,83.386,85.0222,297514.14637367,0
+AWI.US,D,20190516,000000,85.1763,86.065,85.1087,85.4744,227455.9601681,0
+AWI.US,D,20190517,000000,84.9427,86.0789,84.8811,84.9526,189723.18988117,0
+AWI.US,D,20190520,000000,84.5669,85.3601,84.2777,84.7797,299540.26948023,0
+AWI.US,D,20190521,000000,85.3015,86.5758,85.0619,86.1127,329998.51336023,0
+AWI.US,D,20190522,000000,85.4934,86.0014,84.9626,85.1365,264590.14890172,0
+AWI.US,D,20190523,000000,84.4408,85.2916,83.905,84.1634,444120.35004619,0
+AWI.US,D,20190524,000000,84.5093,86.1226,84.5093,86.045,254144.64929125,0
+AWI.US,D,20190528,000000,86.1613,86.6931,84.8483,84.9824,316559.09996372,0
+AWI.US,D,20190529,000000,84.6256,84.8533,83.6038,83.8334,395475.28713914,0
+AWI.US,D,20190530,000000,84.23,86.1415,84.23,86.0838,449110.20635629,0
+AWI.US,D,20190531,000000,85.1763,86.4407,84.9427,85.6793,804546.9267039,0
+AWI.US,D,20190603,000000,86.1027,88.3452,85.9287,87.3124,506787.3115924,0
+AWI.US,D,20190604,000000,87.9675,89.5907,87.7449,89.543,626329.58089909,0
+AWI.US,D,20190605,000000,89.8721,90.4396,89.3701,89.8422,370323.79568571,0
+AWI.US,D,20190606,000000,90.4396,91.6195,89.9864,91.4724,243225.31453522,0
+AWI.US,D,20190607,000000,91.7646,92.3908,91.2031,91.6781,244593.50094284,0
+AWI.US,D,20190610,000000,92.0926,93.8411,92.0926,93.2328,273470.28229876,0
+AWI.US,D,20190611,000000,93.9097,94.1095,91.3581,91.7348,397150.30946904,0
+AWI.US,D,20190612,000000,91.8292,92.4992,91.4356,91.6682,352781.8351052,0
+AWI.US,D,20190613,000000,92.197,92.2865,91.5509,91.9187,511397.89858216,0
+AWI.US,D,20190614,000000,91.8988,92.2269,91.5559,91.8034,475487.02946007,0
+AWI.US,D,20190617,000000,91.9088,92.1354,90.4009,90.5072,531386.4983857,0
+AWI.US,D,20190618,000000,91.7149,93.9494,90.9237,93.6473,525570.70013394,0
+AWI.US,D,20190619,000000,94.4017,94.4017,92.207,93.8213,421633.80402935,0
+AWI.US,D,20190620,000000,94.6821,95.5399,93.9574,94.8054,785320.88961872,0
+AWI.US,D,20190621,000000,94.5548,95.8888,94.0995,94.526,608248.39391087,0
+AWI.US,D,20190624,000000,94.8441,95.4643,93.7636,94.033,426053.24732981,0
+AWI.US,D,20190625,000000,94.2576,94.4574,93.2616,93.5599,286942.89433605,0
+AWI.US,D,20190626,000000,93.5599,94.3431,92.6214,93.2915,383878.90131523,0
+AWI.US,D,20190627,000000,93.7924,95.0787,93.7924,94.4872,388408.00073218,0
+AWI.US,D,20190628,000000,94.7974,95.6751,93.6572,93.8908,963015.10532652,0
+AWI.US,D,20190701,000000,94.9017,95.4067,93.9574,95.2109,555818.68595571,0
+AWI.US,D,20190702,000000,94.8918,95.3092,94.0042,95.04,560077.1661494,0
+AWI.US,D,20190703,000000,95.5031,96.9474,95.2009,96.7069,363510.02617193,0
+AWI.US,D,20190705,000000,96.2566,96.5806,95.4445,96.4266,241649.88812764,0
+AWI.US,D,20190708,000000,96.0826,96.3868,94.8918,95.1721,233001.1391966,0
+AWI.US,D,20190709,000000,95.2009,95.3769,94.033,94.536,339617.06500962,0
+AWI.US,D,20190710,000000,94.8143,95.7437,93.4544,94.6125,341022.47413567,0
+AWI.US,D,20190711,000000,95.0598,95.0598,93.368,94.3351,288901.61414164,0
+AWI.US,D,20190712,000000,94.6225,95.6274,94.6225,95.347,179029.20347462,0
+AWI.US,D,20190715,000000,95.5786,96.1026,94.9315,95.7149,332935.08403951,0
+AWI.US,D,20190716,000000,95.7248,97.0171,95.7248,96.5906,279997.33627858,0
+AWI.US,D,20190717,000000,96.5906,96.6662,95.357,95.3868,218356.51453808,0
+AWI.US,D,20190718,000000,95.2894,95.7437,94.7974,95.2894,255614.44366002,0
+AWI.US,D,20190719,000000,95.6274,96.0628,94.3819,94.3819,237147.95123495,0
+AWI.US,D,20190722,000000,94.2974,95.357,93.5887,94.8242,319486.61646824,0
+AWI.US,D,20190723,000000,95.7149,95.7149,93.3581,95.2009,429045.14907704,0
+AWI.US,D,20190724,000000,94.9415,96.6662,94.8441,96.5409,319993.65025458,0
+AWI.US,D,20190725,000000,99.5706,99.5706,95.8014,95.8987,427384.21101897,0
+AWI.US,D,20190726,000000,95.7437,96.5906,95.2794,95.9455,473678.20654765,0
+AWI.US,D,20190729,000000,97.7595,100.932,89.8134,91.1553,1037841.8235703,0
+AWI.US,D,20190730,000000,90.7984,95.3182,90.5569,95.0966,594208.38692219,0
+AWI.US,D,20190731,000000,94.8918,96.3272,94.188,94.3819,490673.89858454,0
+AWI.US,D,20190801,000000,94.0519,95.3092,92.0628,92.1026,427001.92364037,0
+AWI.US,D,20190802,000000,91.6483,92.7298,91.1553,92.5379,298443.70831531,0
+AWI.US,D,20190805,000000,91.2706,92.2666,90.4386,92.1692,399073.81859504,0
+AWI.US,D,20190806,000000,92.5559,93.2517,91.6781,92.6314,361643.86015273,0
+AWI.US,D,20190807,000000,91.6662,92.6512,91.0221,92.2755,311285.54617791,0
+AWI.US,D,20190808,000000,92.6016,94.2904,92.2358,93.4754,299660.99181031,0
+AWI.US,D,20190809,000000,93.0678,93.2437,91.6463,91.9376,267432.15375576,0
+AWI.US,D,20190812,000000,91.3959,91.8482,90.1961,90.206,313113.48345926,0
+AWI.US,D,20190813,000000,89.9068,92.4992,89.8969,91.9475,476930.66732398,0
+AWI.US,D,20190814,000000,90.553,91.2984,89.4118,90.206,545890.28032578,0
+AWI.US,D,20190815,000000,90.7557,91.8104,90.6414,91.4605,326665.57103052,0
+AWI.US,D,20190816,000000,91.9863,93.0479,91.7974,92.4108,236683.17026414,0
+AWI.US,D,20190819,000000,93.5429,93.8729,92.5091,93.1364,230929.74521625,0
+AWI.US,D,20190820,000000,92.9148,93.0867,92.0738,92.1304,197121.45667644,0
+AWI.US,D,20190821,000000,93.0201,93.364,91.9813,92.2259,279749.85550192,0
+AWI.US,D,20190822,000000,92.3243,93.0111,91.5489,91.8104,287900.62482137,0
+AWI.US,D,20190823,000000,91.5002,91.5002,88.3572,88.5867,287257.77841367,0
+AWI.US,D,20190826,000000,89.3243,90.0082,88.8143,89.8671,214743.89881034,0
+AWI.US,D,20190827,000000,90.533,91.1136,89.9982,90.6503,444908.06324998,0
+AWI.US,D,20190828,000000,90.3969,90.8054,89.2468,90.037,346479.12345543,0
+AWI.US,D,20190829,000000,90.9893,91.8978,90.2836,91.0082,330573.95646697,0
+AWI.US,D,20190830,000000,91.6374,92.5966,91.4425,92.382,371078.31024873,0
+AWI.US,D,20190903,000000,91.9575,92.0141,90.6016,91.1523,334071.88598113,0
+AWI.US,D,20190904,000000,91.9475,92.1592,90.8611,90.9893,313207.04326507,0
+AWI.US,D,20190905,000000,91.7825,93.687,91.4704,92.6314,159721.67881664,0
+AWI.US,D,20190906,000000,92.6811,92.9813,92.1016,92.2755,220491.28774171,0
+AWI.US,D,20190909,000000,92.7397,92.7397,90.4943,90.9207,399063.75840087,0
+AWI.US,D,20190910,000000,90.1165,90.5082,88.211,89.6235,482051.30615834,0
+AWI.US,D,20190911,000000,89.6712,92.6612,89.0231,92.6116,329707.77374862,0
+AWI.US,D,20190912,000000,92.7497,92.9426,91.4425,91.7825,274845.51084229,0
+AWI.US,D,20190913,000000,92.3908,92.9426,92.0141,92.8471,274921.968318,0
+AWI.US,D,20190916,000000,92.4008,93.0389,91.9813,92.8372,239104.65900172,0
+AWI.US,D,20190917,000000,93.3988,93.8143,92.5559,93.7168,231008.21473081,0
+AWI.US,D,20190918,000000,93.7168,94.0549,92.5469,93.9784,249557.20074809,0
+AWI.US,D,20190919,000000,93.9882,95.5638,93.5429,94.9852,300099.61627628,0
+AWI.US,D,20190920,000000,95.4217,95.6711,93.9784,94.3749,604611.63371711,0
+AWI.US,D,20190923,000000,93.9216,94.5092,92.6364,92.7695,435931.35198887,0
+AWI.US,D,20190924,000000,92.9336,93.5907,91.4157,91.6662,311065.22792551,0
+AWI.US,D,20190925,000000,91.6463,93.194,90.9307,92.9624,402175.37645876,0
+AWI.US,D,20190926,000000,92.876,93.9594,92.5718,93.1264,213467.26016971,0
+AWI.US,D,20190927,000000,93.687,93.687,91.8382,92.9724,201174.70890898,0
+AWI.US,D,20190930,000000,93.0012,93.7845,92.5559,93.5707,247069.31472896,0
+AWI.US,D,20191001,000000,94.0638,94.8859,92.7597,93.3491,343345.37297035,0
+AWI.US,D,20191002,000000,92.5091,92.5091,91.0758,92.3044,432759.37276593,0
+AWI.US,D,20191003,000000,91.9475,92.206,90.553,92.0718,385359.76189758,0
+AWI.US,D,20191004,000000,92.3332,93.1364,91.9674,93.1264,246295.68579701,0
+AWI.US,D,20191007,000000,92.5091,93.1165,92.1821,92.6214,469476.06344134,0
+AWI.US,D,20191008,000000,91.858,93.0439,91.4257,92.2159,348778.88384352,0
+AWI.US,D,20191009,000000,92.9426,93.4564,92.3432,92.9148,340904.76986384,0
+AWI.US,D,20191010,000000,92.7298,93.4932,92.3908,93.1652,160783.02930196,0
+AWI.US,D,20191011,000000,94.201,94.8481,93.4932,93.863,386215.88442176,0
+AWI.US,D,20191014,000000,93.3013,93.8531,93.0479,93.4276,234793.86579833,0
+AWI.US,D,20191015,000000,93.7845,94.7834,93.5509,94.2308,236068.49240013,0
+AWI.US,D,20191016,000000,94.1811,95.2447,93.6592,94.5867,236607.71880783,0
+AWI.US,D,20191017,000000,94.9455,95.6959,94.6661,94.9355,272956.20637648,0
+AWI.US,D,20191018,000000,94.5489,96.3182,94.3551,96.0389,432540.06053295,0
+AWI.US,D,20191021,000000,95.9813,97.5527,95.9037,96.9872,363955.69277382,0
+AWI.US,D,20191022,000000,97.19,97.4066,94.9654,95.6711,211934.08657765,0
+AWI.US,D,20191023,000000,95.4594,95.7884,94.529,94.8381,212388.80735429,0
+AWI.US,D,20191024,000000,95.2944,98.1979,95.2059,97.5826,332990.41510746,0
+AWI.US,D,20191025,000000,97.3182,100.296,97.1522,99.1631,475510.16790666,0
+AWI.US,D,20191028,000000,95.7974,98.0399,91.1811,94.4803,1943699.9356996,0
+AWI.US,D,20191029,000000,92.4604,93.3391,89.8869,90.3213,1163734.0874394,0
+AWI.US,D,20191030,000000,90.1066,90.6801,87.3691,89.4208,1154526.9977318,0
+AWI.US,D,20191031,000000,89.3521,90.543,89.2368,90.5032,521830.31994019,0
+AWI.US,D,20191101,000000,91.2686,93.0012,90.8809,91.1722,605153.87818306,0
+AWI.US,D,20191104,000000,91.5489,92.0141,89.5857,90.3213,465246.75781075,0
+AWI.US,D,20191105,000000,90.7159,90.7159,87.9685,88.377,1085180.0672543,0
+AWI.US,D,20191106,000000,88.3969,88.9078,86.8721,88.889,533229.5259583,0
+AWI.US,D,20191107,000000,89.3541,91.053,89.2587,90.9068,736099.37758553,0
+AWI.US,D,20191108,000000,90.7209,91.4973,90.2876,90.8869,357140.91724062,0
+AWI.US,D,20191111,000000,90.9465,93.3023,90.7856,93.2537,450820.4393658,0
+AWI.US,D,20191112,000000,93.8551,94.8133,93.704,94.1841,807661.56282005,0
+AWI.US,D,20191113,000000,94.029,95.3192,93.6314,95.2804,458633.18616102,0
+AWI.US,D,20191114,000000,94.9305,95.5648,94.7864,95.3192,339156.30811647,0
+AWI.US,D,20191115,000000,95.9385,96.676,95.6085,96.2119,358689.18112393,0
+AWI.US,D,20191118,000000,96.0359,96.853,95.0488,95.5141,662918.50710848,0
+AWI.US,D,20191119,000000,95.5986,96.2983,93.0687,93.2835,456201.63722926,0
+AWI.US,D,20191120,000000,93.3203,94.3312,92.7348,93.0399,401153.26073072,0
+AWI.US,D,20191121,000000,92.9426,93.4376,90.6553,90.8193,375961.52850059,0
+AWI.US,D,20191122,000000,90.867,91.3432,89.5201,90.8193,268527.70890126,0
+AWI.US,D,20191125,000000,91.0996,92.2647,90.7606,91.8004,367019.02189968,0
+AWI.US,D,20191126,000000,92.205,94.4554,91.1583,94.4087,259366.89608678,0
+AWI.US,D,20191127,000000,94.7188,95.4265,93.9147,94.0857,261925.20346512,0
+AWI.US,D,20191129,000000,94.029,94.1055,92.9624,93.1175,69211.117856144,0
+AWI.US,D,20191202,000000,93.0012,93.0012,91.1583,91.4495,263810.48385326,0
+AWI.US,D,20191203,000000,90.6463,91.2457,90.0808,90.9068,345502.27860117,0
+AWI.US,D,20191204,000000,91.1384,92.2647,90.4495,90.8869,326178.65763252,0
+AWI.US,D,20191205,000000,91.033,91.3432,90.0212,90.4207,357136.89316295,0
+AWI.US,D,20191206,000000,92.5181,93.3799,91.2656,91.6632,341138.16636866,0
+AWI.US,D,20191209,000000,91.0618,91.9983,89.0739,91.6533,369583.36539453,0
+AWI.US,D,20191210,000000,91.7805,92.0896,89.5977,89.6742,265016.70113467,0
+AWI.US,D,20191211,000000,89.5201,92.1762,89.5201,91.2259,422927.54500006,0
+AWI.US,D,20191212,000000,91.0798,91.8084,90.372,90.9853,300019.13472289,0
+AWI.US,D,20191213,000000,90.9754,91.6831,90.5628,90.9068,160427.90444763,0
+AWI.US,D,20191216,000000,91.5946,92.0896,91.3252,91.7706,286905.6716176,0
+AWI.US,D,20191217,000000,91.5858,92.3233,91.5858,92.205,173460.88599954,0
+AWI.US,D,20191218,000000,92.4783,93.1175,91.1583,91.2855,166611.90580615,0
+AWI.US,D,20191219,000000,91.363,91.6344,90.4406,91.2159,255741.20210661,0
+AWI.US,D,20191220,000000,91.4028,91.8084,90.3432,90.9555,283376.5555015,0
+AWI.US,D,20191223,000000,91.0618,91.0618,90.1404,90.2398,183788.68133815,0
+AWI.US,D,20191224,000000,90.3919,91.9157,90.1007,91.8462,78667.700379332,0
+AWI.US,D,20191226,000000,91.6921,92.3432,90.5867,91.1195,100861.49474572,0
+AWI.US,D,20191227,000000,91.363,91.4675,90.5887,91.0132,103766.87882306,0
+AWI.US,D,20191230,000000,91.0798,91.2557,90.2199,90.8382,125868.11940305,0
+AWI.US,D,20191231,000000,90.6941,91.7706,90.3253,91.1295,194127.54289037,0
+AWI.US,D,20200102,000000,91.4585,92.6612,91.1096,92.6016,328064.94404007,0
+AWI.US,D,20200103,000000,91.5171,93.5052,91.4585,93.0111,276789.14035662,0
+AWI.US,D,20200106,000000,90.7706,92.9236,89.4804,92.8183,693013.57797882,0
+AWI.US,D,20200107,000000,92.6712,94.194,92.6116,93.5638,245940.56094269,0
+AWI.US,D,20200108,000000,93.5727,95.3004,93.1473,94.9305,295109.75996618,0
+AWI.US,D,20200109,000000,95.1811,96.1731,94.7288,94.7864,282374.56016181,0
+AWI.US,D,20200110,000000,95.1621,95.8043,94.0757,95.6582,301806.83122755,0
+AWI.US,D,20200113,000000,95.7079,97.4842,95.5986,97.2893,442828.62111429,0
+AWI.US,D,20200114,000000,97.4842,99.7093,97.3878,98.3769,575170.47546805,0
+AWI.US,D,20200115,000000,98.2973,100.018,98.2973,99.9884,424474.80286397,0
+AWI.US,D,20200116,000000,100.594,101.201,98.7904,99.3917,398926.9397601,0
+AWI.US,D,20200117,000000,99.8289,100.147,98.8102,98.8887,284617.98346253,0
+AWI.US,D,20200121,000000,98.8401,102.095,98.3471,101.579,417022.21102016,0
+AWI.US,D,20200122,000000,102.065,102.811,101.986,102.413,315911.22345894,0
+AWI.US,D,20200123,000000,102.354,103.258,101.608,102.175,340141.20112606,0
+AWI.US,D,20200124,000000,100.704,101.996,98.9444,99.7392,323596.20578815,0
+AWI.US,D,20200127,000000,98.1373,99.4513,98.0498,98.518,264111.28365905,0
+AWI.US,D,20200128,000000,98.8102,99.8688,97.8937,99.2327,238718.34754546,0
+AWI.US,D,20200129,000000,99.5011,99.5408,97.9902,98.6611,285850.35724879,0
+AWI.US,D,20200130,000000,97.9136,98.7108,96.8331,98.681,289484.0993843,0
+AWI.US,D,20200131,000000,98.3569,98.6711,96.3748,97.2993,327962.3300595,0
+AWI.US,D,20200203,000000,97.4643,99.004,97.4643,98.2476,273454.18598807,0
+AWI.US,D,20200204,000000,99.3818,99.7891,97.9534,99.2526,175415.58172746,0
+AWI.US,D,20200205,000000,99.9685,100.266,99.2824,99.6994,212854.59434453,0
+AWI.US,D,20200206,000000,100.048,100.058,99.0538,99.6004,204417.10949113,0
+AWI.US,D,20200207,000000,99.2924,99.9984,98.6511,99.521,157841.42852559,0
+AWI.US,D,20200210,000000,99.1631,101.201,98.6711,101.151,246193.07181644,0
+AWI.US,D,20200211,000000,101.28,102.095,99.8987,100.266,297578.53161638,0
+AWI.US,D,20200212,000000,100.664,100.774,99.004,99.0538,222231.70133375,0
+AWI.US,D,20200213,000000,98.5667,99.9685,98.1373,99.0338,322718.95685622,0
+AWI.US,D,20200214,000000,99.1531,100.774,99.1531,100.704,336783.10831091,0
+AWI.US,D,20200218,000000,100.932,102.055,100.554,101.867,390799.30888725,0
+AWI.US,D,20200219,000000,102.245,103.308,101.201,101.201,311672.8636536,0
+AWI.US,D,20200220,000000,100.912,103.596,100.912,103.119,285215.55899644,0
+AWI.US,D,20200221,000000,102.672,103.815,102.295,103.228,333075.92675794,0
+AWI.US,D,20200224,000000,100.843,108.099,98.8699,102.95,858412.22436763,0
+AWI.US,D,20200225,000000,103.756,105.515,101.688,102.403,782347.09622101,0
+AWI.US,D,20200226,000000,103,103.208,99.6402,100.475,587515.33973849,0
+AWI.US,D,20200227,000000,99.0538,101.957,97.7098,99.9186,696472.27273571,0
+AWI.US,D,20200228,000000,97.4544,99.4911,94.9305,97.1234,905792.72086705,0
+AWI.US,D,20200302,000000,97.7396,100.932,95.6681,100.824,457593.96810289,0
+AWI.US,D,20200303,000000,100.784,103.805,100.087,101.35,396551.72791571,0
+AWI.US,D,20200304,000000,102.443,108.05,102.443,107.98,445114.29723054,0
+AWI.US,D,20200305,000000,106.042,107.393,104.312,105.982,364816.84539508,0
+AWI.US,D,20200306,000000,103.656,103.656,99.4116,102.235,407216.53975915,0
+AWI.US,D,20200309,000000,97.7098,97.9732,92.1692,92.2765,627154.51682132,0
+AWI.US,D,20200310,000000,94.4316,97.7595,89.9068,97.6124,707517.35991891,0
+AWI.US,D,20200311,000000,95.2686,95.2784,88.2777,88.9804,705842.337589,0
+AWI.US,D,20200312,000000,77.7311,89.3701,76.5979,79.2361,944920.84008587,0
+AWI.US,D,20200313,000000,82.9964,85.2817,78.7529,85.2817,667921.44167102,0
+AWI.US,D,20200316,000000,76.75,79.1684,71.1189,71.9012,777226.45738665,0
+AWI.US,D,20200317,000000,73.3971,74.0572,67.432,73.4161,665756.48788486,0
+AWI.US,D,20200318,000000,68.111,70.4718,62.135,68.5772,970729.26221883,0
+AWI.US,D,20200319,000000,68.0723,72.0951,63.8089,71.9976,644243.76866402,0
+AWI.US,D,20200320,000000,73.7362,73.7362,63.6499,65.0782,748892.9265161,0
+AWI.US,D,20200323,000000,64.1568,65.4093,60.2702,65.0684,714024.29351039,0
+AWI.US,D,20200324,000000,67.9082,70.9579,66.1767,70.1527,381717.97160674,0
+AWI.US,D,20200325,000000,70.2093,79.2947,67.781,76.1675,429536.08655271,0
+AWI.US,D,20200326,000000,77.1476,81.9666,76.3315,81.1009,319656.63374977,0
+AWI.US,D,20200327,000000,79.6158,80.5959,74.3396,77.4766,469409.66615979,0
+AWI.US,D,20200330,000000,77.6158,80.3235,75.7491,79.7629,414329.09703989,0
+AWI.US,D,20200331,000000,78.8852,79.1306,76.4001,77.1675,306666.91103282,0
+AWI.US,D,20200401,000000,73.6685,74.3356,70.0553,71.2501,338731.76792234,0
+AWI.US,D,20200402,000000,71.9578,73.6635,69.1399,70.9967,371155.77374386,0
+AWI.US,D,20200403,000000,71.2402,71.9877,64.9649,66.0236,361200.20558966,0
+AWI.US,D,20200406,000000,69.5294,74.1655,69.268,73.5722,471969.98557697,0
+AWI.US,D,20200407,000000,77.3514,79.0631,73.592,73.7262,518110.06013479,0
+AWI.US,D,20200408,000000,74.2133,77.3037,73.1159,76.252,421964.78441766,0
+AWI.US,D,20200409,000000,78.1198,82.3563,76.4876,81.8991,278461.14462827,0
+AWI.US,D,20200413,000000,80.9954,80.9954,75.8892,76.3415,224997.24871208,0
+AWI.US,D,20200414,000000,77.8663,78.5035,76.3613,76.7212,365218.2471426,0
+AWI.US,D,20200415,000000,73.8654,75.5483,73.1357,74.6715,427134.71820347,0
+AWI.US,D,20200416,000000,74.3494,76.5542,72.6974,76.1089,441258.22480379,0
+AWI.US,D,20200417,000000,79.1973,81.3463,77.9439,81.1307,497357.89159348,0
+AWI.US,D,20200420,000000,79.6446,79.915,77.3136,77.8861,338149.28267969,0
+AWI.US,D,20200421,000000,75.9806,77.079,74.2431,74.4459,496273.40266156,0
+AWI.US,D,20200422,000000,75.3514,76.0353,73.3753,73.8843,434753.30325114,0
+AWI.US,D,20200423,000000,75.0582,76.3812,73.0086,74.8444,326311.45219561,0
+AWI.US,D,20200424,000000,73.8743,76.3215,71.9102,75.4458,548592.44848081,0
+AWI.US,D,20200427,000000,73.4946,78.7709,73.1745,77.0403,650924.74361472,0
+AWI.US,D,20200428,000000,78.3036,79.9438,76.0105,76.2321,496158.71644799,0
+AWI.US,D,20200429,000000,79.1218,81.2887,77.9537,79.5183,704892.65525901,0
+AWI.US,D,20200430,000000,78.2738,78.3136,74.8544,74.8942,486759.47703158,0
+AWI.US,D,20200501,000000,72.9787,73.6497,71.938,73.3196,375521.89801521,0
+AWI.US,D,20200504,000000,72.2501,72.2501,69.8804,71.9012,578814.27779774,0
+AWI.US,D,20200505,000000,72.6019,73.7958,71.6099,72.426,509721.87023283,0
+AWI.US,D,20200506,000000,72.5622,73.253,71.3067,71.3525,299097.62093659,0
+AWI.US,D,20200507,000000,72.4738,73.0791,70.945,71.0811,324219.93782692,0
+AWI.US,D,20200508,000000,72.7084,73.0791,72.0653,72.3475,405341.31956519,0
+AWI.US,D,20200511,000000,71.3823,71.3823,69.1895,69.9489,580218.68090437,0
+AWI.US,D,20200512,000000,70.0782,70.117,65.9957,66.0435,1065330.2981304,0
+AWI.US,D,20200513,000000,65.3338,65.7233,63.2771,65.0982,1079410.5458957,0
+AWI.US,D,20200514,000000,64.3298,66.9649,62.9084,66.6388,1093390.1917193,0
+AWI.US,D,20200515,000000,66.3774,67.7343,65.4689,66.7651,469620.93023744,0
+AWI.US,D,20200518,000000,69.1021,71.1885,68.8793,69.4828,428015.99121308,0
+AWI.US,D,20200519,000000,69.2193,70.3207,68.0216,68.0414,449484.44557954,0
+AWI.US,D,20200520,000000,69.112,69.9301,67.9261,69.4171,694564.85992039,0
+AWI.US,D,20200521,000000,69.3774,71.0125,69.3774,70.5752,330815.40112713,0
+AWI.US,D,20200522,000000,70.8674,70.8674,68.8197,69.4738,485417.44712883,0
+AWI.US,D,20200526,000000,71.7233,72.757,70.3406,71.7431,629261.12148127,0
+AWI.US,D,20200527,000000,73.253,74.9945,72.1189,74.7729,502397.04285503,0
+AWI.US,D,20200528,000000,76.43,77.3405,74.1606,75.103,600518.14070787,0
+AWI.US,D,20200529,000000,74.4319,75.0283,72.3177,73.4489,488535.10130323,0
+AWI.US,D,20200601,000000,73.253,74.5403,72.7859,73.8396,364523.08772521,0
+AWI.US,D,20200602,000000,73.8883,74.6536,73.0881,74.4717,295969.90656801,0
+AWI.US,D,20200603,000000,75.7003,77.0721,75.3982,76.4388,777689.22631863,0
+AWI.US,D,20200604,000000,76.6735,77.6675,75.4926,76.6934,444262.19878403,0
+AWI.US,D,20200605,000000,79.8504,84.4368,79.0412,83.5322,698516.50419178,0
+AWI.US,D,20200608,000000,83.9993,85.1683,82.7241,83.1127,335244.90462177,0
+AWI.US,D,20200609,000000,81.6337,82.8174,80.1128,82.1008,352466.95102756,0
+AWI.US,D,20200610,000000,82.1972,82.1972,78.5631,79.2649,467136.06227655,0
+AWI.US,D,20200611,000000,75.8942,76.5224,74.2083,74.3058,415579.57917566,0
+AWI.US,D,20200612,000000,77.1307,77.6486,72.5224,73.9161,413270.76461283,0
+AWI.US,D,20200615,000000,71.2869,75.6218,71.2869,75.0283,368813.76054026,0
+AWI.US,D,20200616,000000,78.2698,78.9627,75.3007,76.4886,436567.15626065,0
+AWI.US,D,20200617,000000,76.9349,76.9349,74.4817,75.2709,275997.40307516,0
+AWI.US,D,20200618,000000,74.8614,75.5523,72.3575,73.9439,492305.66207949,0
+AWI.US,D,20200619,000000,75.5224,75.582,72.1825,73.0692,505437.2335343,0
+AWI.US,D,20200622,000000,72.4827,73.263,70.7939,73.0791,301106.64171306,0
+AWI.US,D,20200623,000000,74.2083,74.2083,72.436,72.6407,265453.31356181,0
+AWI.US,D,20200624,000000,71.7431,71.7531,68.6359,69.3088,490430.44188554,0
+AWI.US,D,20200625,000000,68.7332,71.0225,68.2562,70.8962,496063.14460333,0
+AWI.US,D,20200626,000000,70.117,70.617,68.948,69.8535,1382093.6200358,0
+AWI.US,D,20200629,000000,70.7988,72.4638,69.6975,72.4638,355857.23646407,0
+AWI.US,D,20200630,000000,72.6795,76.2182,72.5921,75.9508,413371.36655456,0
+AWI.US,D,20200701,000000,75.6606,76.1964,73.5244,73.7203,374549.07723862,0
+AWI.US,D,20200702,000000,75.083,75.7003,74.0522,74.4906,295031.29045162,0
+AWI.US,D,20200706,000000,75.9418,76.0303,74.7033,75.8743,332974.31879679,0
+AWI.US,D,20200707,000000,75.1328,75.5323,74.1705,74.6288,391949.18908129,0
+AWI.US,D,20200708,000000,74.4319,75.3306,73.3903,74.258,378467.52286925,0
+AWI.US,D,20200709,000000,73.8098,73.8098,72.0563,72.26,250046.12618493,0
+AWI.US,D,20200710,000000,72.3575,72.5125,71.6129,72.4171,257876.98132967,0
+AWI.US,D,20200713,000000,72.6596,73.253,71.101,71.4122,343657.23898974,0
+AWI.US,D,20200714,000000,71.11,73.7501,70.3207,73.4588,505497.59469934,0
+AWI.US,D,20200715,000000,75.083,76.8683,74.8912,76.41,309748.34850818,0
+AWI.US,D,20200716,000000,76.3225,77.7748,75.0473,76.752,200161.6473557,0
+AWI.US,D,20200717,000000,76.916,77.4518,76.3225,76.4886,201766.24832639,0
+AWI.US,D,20200720,000000,75.9418,77.6814,75.6705,77.1904,362547.26558952,0
+AWI.US,D,20200721,000000,77.4518,78.0323,76.1864,76.3027,343552.61297033,0
+AWI.US,D,20200722,000000,75.8842,78.7401,75.8842,78.4657,305306.77278054,0
+AWI.US,D,20200723,000000,78.6118,78.9627,76.6337,76.9548,277424.9446284,0
+AWI.US,D,20200724,000000,76.7232,78.3891,76.7232,78.0184,594453.85566002,0
+AWI.US,D,20200727,000000,78.3394,79.6356,77.8713,79.4796,463979.17334488,0
+AWI.US,D,20200728,000000,71.5295,72.8933,68.5861,70.1567,2093030.4399542,0
+AWI.US,D,20200729,000000,69.1795,70.5842,68.6955,68.938,781010.09641533,0
+AWI.US,D,20200730,000000,67.0285,70.277,65.7761,69.8634,1211394.2573368,0
+AWI.US,D,20200731,000000,69.6677,69.767,68.6657,69.4072,780104.67893971,0
+AWI.US,D,20200803,000000,69.6875,70.1269,68.0901,68.7432,624563.0108022,0
+AWI.US,D,20200804,000000,68.8008,69.6577,68.1091,69.3277,757558.77777725,0
+AWI.US,D,20200805,000000,69.5225,70.4609,68.8784,70.1,320044.95724487,0
+AWI.US,D,20200806,000000,70.4122,70.94,70.3148,70.6458,281684.4308415,0
+AWI.US,D,20200807,000000,70.5692,71.2034,70.3536,70.9977,317120.4587986,0
+AWI.US,D,20200810,000000,71.3386,71.9678,70.9777,71.4668,438359.88286237,0
+AWI.US,D,20200811,000000,72.5711,74.7093,72.5214,73.7828,345357.41180507,0
+AWI.US,D,20200812,000000,74.5254,75.08,73.431,74.3584,413787.85859335,0
+AWI.US,D,20200813,000000,74.2521,75.424,74.2521,75.0155,329805.3576321,0
+AWI.US,D,20200814,000000,74.9857,75.5403,74.9359,75.1894,311828.79666329,0
+AWI.US,D,20200817,000000,75.3375,75.3375,73.4608,73.587,658212.34827407,0
+AWI.US,D,20200818,000000,73.9767,74.4071,72.9031,72.9817,301421.52579069,0
+AWI.US,D,20200819,000000,72.932,73.602,72.1944,72.5413,286185.36171477,0
+AWI.US,D,20200820,000000,72.1219,72.6407,71.7799,72.444,238790.7809435,0
+AWI.US,D,20200821,000000,72.1994,72.6109,71.7252,72.4628,227932.81337193,0
+AWI.US,D,20200824,000000,73.1089,73.7033,72.7272,73.5294,328961.30734093,0
+AWI.US,D,20200825,000000,73.9569,74.4369,73.0602,73.8126,374809.63626772,0
+AWI.US,D,20200826,000000,73.8425,73.8425,72.0145,72.268,403161.27548777,0
+AWI.US,D,20200827,000000,72.7471,73.5771,72.3267,73.264,248516.97667055,0
+AWI.US,D,20200828,000000,73.5194,74.3484,72.932,74.3386,230197.36308041,0
+AWI.US,D,20200831,000000,74.1447,74.1447,71.8585,72.0443,362050.29199734,0
+AWI.US,D,20200901,000000,71.7889,72.6696,70.9678,72.2968,205594.15220944,0
+AWI.US,D,20200902,000000,72.435,72.757,71.6239,72.0046,283263.88132676,0
+AWI.US,D,20200903,000000,72.5115,72.5314,69.9042,70.0205,489045.15314783,0
+AWI.US,D,20200904,000000,70.8912,70.94,67.9788,69.7581,306897.28947939,0
+AWI.US,D,20200908,000000,68.8883,70.2949,67.9122,69.0742,253108.44929138,0
+AWI.US,D,20200909,000000,69.4649,69.4738,68.0275,68.0275,320289.41996329,0
+AWI.US,D,20200910,000000,67.8834,68.3417,66.289,66.4749,466262.83742229,0
+AWI.US,D,20200911,000000,66.7393,66.943,65.6935,66.3387,478977.9168383,0
+AWI.US,D,20200914,000000,66.9341,67.2751,65.5664,66.5225,387087.09723719,0
+AWI.US,D,20200915,000000,66.6806,66.9142,64.0505,64.6091,551642.69935425,0
+AWI.US,D,20200916,000000,64.6181,66.2989,64.0902,65.1459,524702.50537676,0
+AWI.US,D,20200917,000000,64.452,66.611,64.3507,66.0256,337536.61685452,0
+AWI.US,D,20200918,000000,66.2204,66.621,64.2472,64.461,928021.72591305,0
+AWI.US,D,20200921,000000,63.6211,66.0444,63.5127,64.4709,653420.67778919,0
+AWI.US,D,20200922,000000,64.8049,65.8884,63.8586,65.4291,528606.86673553,0
+AWI.US,D,20200923,000000,65.7333,66.3288,63.6399,63.789,398572.82092519,0
+AWI.US,D,20200924,000000,63.5525,66.0842,63.3189,65.5166,555520.90420817,0
+AWI.US,D,20200925,000000,65.3705,67.0504,65.1955,66.8069,577697.59624446,0
+AWI.US,D,20200928,000000,67.4917,69.5126,67.4917,68.3893,403914.78403137,0
+AWI.US,D,20200929,000000,68.2929,69.0921,67.6846,68.6836,459699.56674342,0
+AWI.US,D,20200930,000000,67.951,68.7492,66.6558,67.2263,639099.99138306,0
+AWI.US,D,20201001,000000,67.7939,69.4311,67.1001,69.2988,484803.77528424,0
+AWI.US,D,20201002,000000,68.1736,69.5225,67.7939,68.8486,346693.40559133,0
+AWI.US,D,20201005,000000,69.4927,70.4509,69.1597,69.2988,432461.59101839,0
+AWI.US,D,20201006,000000,69.5712,70.0354,68.273,68.6438,489207.12227403,0
+AWI.US,D,20201007,000000,69.1795,69.4459,67.5215,67.7144,405149.16985648,0
+AWI.US,D,20201008,000000,68.2134,69.1309,68.1448,68.5464,304901.34695534,0
+AWI.US,D,20201009,000000,68.8287,69.4361,68.2134,68.2432,139324.63512966,0
+AWI.US,D,20201012,000000,68.4092,69.0354,67.4232,67.4232,312036.03666327,0
+AWI.US,D,20201013,000000,67.1598,67.3138,65.0664,65.2741,522357.47411489,0
+AWI.US,D,20201014,000000,65.126,66.1707,64.5991,65.6737,294654.03317011,0
+AWI.US,D,20201015,000000,64.795,66.5127,64.4958,66.3685,273725.81123076,0
+AWI.US,D,20201016,000000,66.4749,67.0225,65.4481,66.5127,316579.22035206,0
+AWI.US,D,20201019,000000,66.7681,66.8416,65.1955,65.8396,389027.70869327,0
+AWI.US,D,20201020,000000,66.3089,67.3237,65.7999,65.8396,658456.81099249,0
+AWI.US,D,20201021,000000,66.3288,67.5513,65.9281,67.0802,451802.31431714,0
+AWI.US,D,20201022,000000,67.6647,67.6647,65.5126,65.8396,751602.13680706,0
+AWI.US,D,20201023,000000,66.0544,66.3387,64.2085,64.9709,434471.61781427,0
+AWI.US,D,20201026,000000,64.1986,64.8049,63.2552,63.4848,1220566.136365,0
+AWI.US,D,20201027,000000,66.4272,67.2263,60.1439,61.4631,1101085.2342427,0
+AWI.US,D,20201028,000000,58.482,59.2851,56.6261,57.8398,885309.15951018,0
+AWI.US,D,20201029,000000,57.8398,59.646,57.4859,59.2066,724437.60049949,0
+AWI.US,D,20201030,000000,59.0973,59.7414,57.9641,58.5207,590958.94420411,0
+AWI.US,D,20201102,000000,59.5963,60.8388,58.3666,58.8647,624085.15157896,0
+AWI.US,D,20201103,000000,60.0058,60.9849,59.3399,60.4859,649325.17274111,0
+AWI.US,D,20201104,000000,59.7324,61.2891,58.6628,60.3398,513853.59197994,0
+AWI.US,D,20201105,000000,61.0843,61.9094,60.5535,60.6629,284913.75317123,0
+AWI.US,D,20201106,000000,61.0446,61.0446,59.1231,59.7812,284807.11511299,0
+AWI.US,D,20201109,000000,63.9182,72.4846,63.9182,72.0056,1771962.360962,0
+AWI.US,D,20201110,000000,72.5344,74.4051,70.7303,71.4957,840878.31194245,0
+AWI.US,D,20201111,000000,71.0145,71.2511,68.6229,70.6815,516056.77450396,0
+AWI.US,D,20201112,000000,70.0842,70.4857,68.6527,69.4479,338845.4481165,0
+AWI.US,D,20201113,000000,69.3496,71.9558,69.1169,71.77,310760.40404206,0
+AWI.US,D,20201116,000000,73.7898,75.0721,72.8187,74.6815,345463.0438439,0
+AWI.US,D,20201117,000000,73.8883,76.7212,73.268,76.5343,468403.64674243,0
+AWI.US,D,20201118,000000,76.6129,76.9846,75.3395,76.7112,507544.84421367,0
+AWI.US,D,20201119,000000,75.8186,77.574,75.4747,77.415,415036.3286903,0
+AWI.US,D,20201120,000000,76.3187,77.2708,74.4559,76.0244,607156.86284303,0
+AWI.US,D,20201123,000000,77.261,78.2112,75.2699,76.7112,338263.96889327,0
+AWI.US,D,20201124,000000,77.9458,78.5542,77.1427,77.7987,244865.12618553,0
+AWI.US,D,20201125,000000,77.9061,78.1327,75.8186,76.249,279002.38307482,0
+AWI.US,D,20201127,000000,76.0939,77.584,75.3296,76.9946,334032.65122385,0
+AWI.US,D,20201130,000000,77.1625,77.7748,75.5433,75.5433,435234.18053264,0
+AWI.US,D,20201201,000000,76.2987,77.0432,75.2202,76.2689,497851.8471274,0
+AWI.US,D,20201202,000000,75.6426,75.8047,74.3524,75.2202,430324.80577592,0
+AWI.US,D,20201203,000000,75.9946,78.7121,75.7122,77.6138,491435.45528347,0
+AWI.US,D,20201204,000000,77.5641,79.4657,77.261,79.2301,280257.89530768,0
+AWI.US,D,20201207,000000,78.916,79.9448,78.3086,79.1615,231323.09880843,0
+AWI.US,D,20201208,000000,78.6725,79.6416,78.4349,79.1336,294544.37705362,0
+AWI.US,D,20201209,000000,78.7023,79.1188,76.7312,78.9557,613567.21857045,0
+AWI.US,D,20201210,000000,78.5442,79.084,77.7212,78.3961,527250.75256093,0
+AWI.US,D,20201211,000000,78.2788,78.4249,77.3375,77.7898,217847.4687129,0
+AWI.US,D,20201214,000000,78.5641,78.8374,75.8425,76.1626,372730.19413204,0
+AWI.US,D,20201215,000000,76.6615,77.8772,76.0045,77.8573,386926.13413041,0
+AWI.US,D,20201216,000000,78.2888,78.2888,76.2062,76.6029,273563.84210457,0
+AWI.US,D,20201217,000000,77.0731,77.9955,74.9767,75.7023,738006.79040084,0
+AWI.US,D,20201218,000000,75.7023,75.9061,74.7391,75.3594,613411.28556076,0
+AWI.US,D,20201221,000000,74.1915,74.8087,72.5443,73.9747,541883.30498643,0
+AWI.US,D,20201222,000000,73.8495,74.4459,73.269,73.4956,297946.73472313,0
+AWI.US,D,20201223,000000,73.9171,74.0344,72.926,73.094,760498.36651478,0
+AWI.US,D,20201224,000000,73.1636,73.274,71.8734,72.8187,360274.6677257,0
+AWI.US,D,20201228,000000,73.593,73.8296,72.0741,72.5543,745144.49816702,0
+AWI.US,D,20201229,000000,73.0751,73.2789,71.8734,73.1437,300880.28734416,0
+AWI.US,D,20201230,000000,73.1725,73.9549,72.2212,72.5941,453193.63917136,0
+AWI.US,D,20201231,000000,72.5543,73.1636,71.5891,72.926,346028.42675645,0
+AWI.US,D,20210104,000000,72.6825,73.249,69.5832,69.7113,836375.36903035,0
+AWI.US,D,20210105,000000,69.7113,72.8575,69.4381,72.4946,469026.37276177,0
+AWI.US,D,20210106,000000,73.2193,77.1347,73.0154,76.2292,568509.62090571,0
+AWI.US,D,20210107,000000,76.5443,77.751,75.7897,77.2898,350963.95801802,0
+AWI.US,D,20210108,000000,77.7311,77.7798,75.427,76.6317,265764.17356177,0
+AWI.US,D,20210111,000000,75.7212,77.7898,75.5532,77.4061,275948.10812371,0
+AWI.US,D,20210112,000000,77.4448,80.4458,77.261,80.1326,360050.32539563,0
+AWI.US,D,20210113,000000,80.231,82.1326,80.231,81.0819,552200.03411147,0
+AWI.US,D,20210114,000000,81.75,83.6316,81.6724,82.8592,423008.02655346,0
+AWI.US,D,20210115,000000,82.0044,83.0431,80.5829,82.1137,487798.69508972,0
+AWI.US,D,20210119,000000,82.4259,82.905,81.742,82.0144,495466.57508884,0
+AWI.US,D,20210120,000000,81.7221,82.1505,77.76,79.7797,683905.07817404,0
+AWI.US,D,20210121,000000,79.6714,79.9597,77.5939,77.9756,453973.30421981,0
+AWI.US,D,20210122,000000,77.4448,78.415,76.6814,77.8375,222941.95104241,0
+AWI.US,D,20210125,000000,77.5044,80.074,76.4658,79.6913,395436.05238186,0
+AWI.US,D,20210126,000000,80.241,81.0919,79.1426,79.5531,386450.286946,0
+AWI.US,D,20210127,000000,78.6923,79.416,77.251,78.4249,372320.74422917,0
+AWI.US,D,20210128,000000,79.3782,79.3782,76.7898,77.8961,323344.70093381,0
+AWI.US,D,20210129,000000,77.8275,77.8772,75.4449,76.6715,273195.63899782,0
+AWI.US,D,20210201,000000,77.2898,79.5631,76.5492,79.084,322501.65666206,0
+AWI.US,D,20210202,000000,79.9547,80.2162,78.6625,78.8474,218231.76813033,0
+AWI.US,D,20210203,000000,78.6128,79.5432,77.7987,78.4061,311481.71996429,0
+AWI.US,D,20210204,000000,78.7121,80.7549,78.415,79.8086,211929.05648057,0
+AWI.US,D,20210205,000000,80.2599,81.1515,79.396,79.9746,257063.11162102,0
+AWI.US,D,20210208,000000,80.5253,83.0034,80.4557,81.5034,269353.65084292,0
+AWI.US,D,20210209,000000,81.0621,82.0342,79.9448,80.7599,166908.68153427,0
+AWI.US,D,20210210,000000,80.5631,81.3951,79.573,80.5153,209416.019976,0
+AWI.US,D,20210211,000000,80.8095,81.8185,80.0939,81.6525,197183.82988031,0
+AWI.US,D,20210212,000000,81.3861,82.2449,80.73,81.6425,177103.6823098,0
+AWI.US,D,20210216,000000,81.9358,82.0938,80.7002,80.9169,230359.33220661,0
+AWI.US,D,20210217,000000,80.5054,81.2608,78.4945,79.741,285995.22404489,0
+AWI.US,D,20210218,000000,79.3782,79.8583,77.8375,78.2986,431283.54228067,0
+AWI.US,D,20210219,000000,78.4647,78.9557,75.5631,76.6029,462043.59198588,0
+AWI.US,D,20210222,000000,76.0641,77.6337,74.421,76.1337,853075.29135853,0
+AWI.US,D,20210223,000000,77.6625,83.2598,77.2222,83.0332,789799.68806481,0
+AWI.US,D,20210224,000000,83.2021,87.0321,81.1515,86.5828,651296.97079914,0
+AWI.US,D,20210225,000000,86.2588,89.9456,86.1912,87.1812,767267.87117419,0
+AWI.US,D,20210226,000000,86.6504,87.2011,83.8762,83.896,701400.76186135,0
+AWI.US,D,20210301,000000,85.23,86.7996,84.4646,85.8483,407449.93626398,0
+AWI.US,D,20210302,000000,85.4059,85.4744,82.5322,82.731,279098.96093888,0
+AWI.US,D,20210303,000000,82.5034,84.5203,81.9924,83.5163,348411.68675618,0
+AWI.US,D,20210304,000000,83.5163,86.2876,82.239,83.6932,385191.75665488,0
+AWI.US,D,20210305,000000,84.4388,85.06,81.9338,84.5779,428057.23800919,0
+AWI.US,D,20210308,000000,85.1962,90.6722,83.8413,90.051,556442.41799448,0
+AWI.US,D,20210309,000000,90.0808,91.8292,88.5043,90.9665,560469.51372216,0
+AWI.US,D,20210310,000000,91.3292,91.5848,90.0907,91.4475,313580.27646891,0
+AWI.US,D,20210311,000000,91.4565,92.203,90.9764,91.859,216255.94599463,0
+AWI.US,D,20210312,000000,92.4505,93.7815,91.8292,93.6294,149496.49745859,0
+AWI.US,D,20210315,000000,93.2955,94.7109,92.8928,94.691,200274.32153045,0
+AWI.US,D,20210316,000000,94.7308,94.8471,92.5757,93.8253,430775.5024749,0
+AWI.US,D,20210317,000000,93.7268,94.3133,92.4386,93.9932,324124.36598226,0
+AWI.US,D,20210318,000000,93.6095,95.1721,91.0927,92.8531,457197.59645245,0
+AWI.US,D,20210319,000000,92.6155,94.023,91.9535,93.197,258121.44404808,0
+AWI.US,D,20210322,000000,92.8431,93.0877,89.4674,89.9048,419552.34985483,0
+AWI.US,D,20210323,000000,89.0887,89.2358,87.0232,87.9198,371649.7292778,0
+AWI.US,D,20210324,000000,88.7955,90.6225,87.5848,87.7617,375248.26073369,0
+AWI.US,D,20210325,000000,87.2816,89.5987,86.4247,88.8621,315876.01277933,0
+AWI.US,D,20210326,000000,89.1583,90.9963,88.047,90.9863,318592.2652062,0
+AWI.US,D,20210329,000000,90.533,92.5757,90.2348,90.7488,626384.91196704,0
+AWI.US,D,20210330,000000,90.9863,91.2209,89.5987,90.2686,499880.98829222,0
+AWI.US,D,20210331,000000,90.6821,91.0688,87.9397,88.5371,480390.36810028,0
+AWI.US,D,20210401,000000,88.4585,90.9267,88.4585,90.8869,406893.60752618,0
+AWI.US,D,20210405,000000,91.7726,92.1204,90.553,91.0062,401786.04694424,0
+AWI.US,D,20210406,000000,91.1126,94.6215,90.7289,94.0995,515150.35100891,0
+AWI.US,D,20210407,000000,94.4733,94.854,92.863,93.5599,233351.23395384,0
+AWI.US,D,20210408,000000,93.1772,93.3928,91.2607,91.7129,236165.07026419,0
+AWI.US,D,20210409,000000,92.0081,93.1672,91.4376,92.9216,171904.57396088,0
+AWI.US,D,20210412,000000,93.0479,93.4426,92.0081,92.6552,142481.52406134,0
+AWI.US,D,20210413,000000,92.037,92.2169,90.9267,91.5648,146473.40910942,0
+AWI.US,D,20210414,000000,92.0867,93.5509,91.7627,93.1572,220140.18696506,0
+AWI.US,D,20210415,000000,93.6393,94.0995,93.1175,93.8948,152108.12386606,0
+AWI.US,D,20210416,000000,94.5916,96.1651,94.1791,95.9186,188060.23978427,0
+AWI.US,D,20210419,000000,96.0468,96.8033,95.1333,96.6751,244093.50929241,0
+AWI.US,D,20210420,000000,96.5488,97.3441,94.7506,95.5846,207984.4543451,0
+AWI.US,D,20210421,000000,95.4972,97.7476,95.4127,97.1472,237650.96094363,0
+AWI.US,D,20210422,000000,96.9614,97.5807,95.7228,96.0766,143390.96561463,0
+AWI.US,D,20210423,000000,96.7933,97.9236,96.0966,97.8838,266025.73861029,0
+AWI.US,D,20210426,000000,98.6363,99.9186,98.6363,98.7704,434845.85703754,0
+AWI.US,D,20210427,000000,92.863,101.141,92.8531,99.1531,544598.55139389,0
+AWI.US,D,20210428,000000,100.843,102.692,99.3122,102.245,474315.01683884,0
+AWI.US,D,20210429,000000,102.901,104.64,102.235,103.855,365861.09355029,0
+AWI.US,D,20210430,000000,103.189,103.478,101.628,101.877,517902.82013481,0
+AWI.US,D,20210503,000000,102.075,104.342,101.807,103.338,291945.82889857,0
+AWI.US,D,20210504,000000,103.428,104.67,102.095,104.521,423087.50208743,0
+AWI.US,D,20210505,000000,104.521,104.521,102.891,102.901,501019.80227267,0
+AWI.US,D,20210506,000000,103.348,104.054,100.972,101.012,292369.36307328,0
+AWI.US,D,20210507,000000,100.266,103.746,100.207,102.851,422961.74966026,0
+AWI.US,D,20210510,000000,103.686,105.227,103.129,104.411,155170.44697251,0
+AWI.US,D,20210511,000000,103.438,104.342,101.638,103.766,346549.54481465,0
+AWI.US,D,20210512,000000,103.02,103.636,100.266,100.366,409474.0473317,0
+AWI.US,D,20210513,000000,100.177,103.636,100.177,103.478,200360.83920033,0
+AWI.US,D,20210514,000000,103.696,106.2,103.576,105.594,191885.12560907,0
+AWI.US,D,20210517,000000,104.779,105.634,103.964,104.879,166988.15706824,0
+AWI.US,D,20210518,000000,105.147,105.147,103.328,103.468,160901.73959321,0
+AWI.US,D,20210519,000000,101.827,102.93,100.882,101.35,237031.25298254,0
+AWI.US,D,20210520,000000,101.36,102.433,100.266,101.43,435235.18655205,0
+AWI.US,D,20210521,000000,101.837,102.642,101.608,101.986,258656.64637812,0
+AWI.US,D,20210524,000000,102.553,103.1,101.608,102.095,134570.18736322,0
+AWI.US,D,20210525,000000,102.295,102.95,101.439,101.648,130459.59202388,0
+AWI.US,D,20210526,000000,102.065,102.94,101.857,102.622,138354.83241133,0
+AWI.US,D,20210527,000000,103.418,104.203,102.722,103.526,234855.23298279,0
+AWI.US,D,20210528,000000,104.034,104.969,103.368,104.719,139381.97823645,0
+AWI.US,D,20210601,000000,105.366,106.33,104.699,105.942,277207.64443424,0
+AWI.US,D,20210602,000000,106.538,106.538,103.894,104.342,185771.54560977,0
+AWI.US,D,20210603,000000,103.994,105.435,102.831,104.719,229464.98094457,0
+AWI.US,D,20210604,000000,105.237,105.813,103.506,105.744,265292.35045503,0
+AWI.US,D,20210607,000000,106.042,106.3,105.346,105.872,304679.01666411,0
+AWI.US,D,20210608,000000,106.042,108.298,105.654,107.811,219251.87181953,0
+AWI.US,D,20210609,000000,108.169,108.169,105.664,106.132,151891.82969133,0
+AWI.US,D,20210610,000000,106.499,106.499,104.739,106.022,418404.48169962,0
+AWI.US,D,20210611,000000,106.479,107.304,105.694,106.807,224180.36094518,0
+AWI.US,D,20210614,000000,107.94,108.844,106.34,106.548,225037.48948877,0
+AWI.US,D,20210615,000000,106.34,106.618,104.879,105.584,182115.67104709,0
+AWI.US,D,20210616,000000,105.604,105.624,103.756,105.386,250377.10657324,0
+AWI.US,D,20210617,000000,105.475,105.495,101.698,102.453,257189.87006761,0
+AWI.US,D,20210618,000000,101.857,102.215,101.29,101.827,228785.91783786,0
+AWI.US,D,20210621,000000,102.692,104.282,102.413,104.233,162402.72056391,0
+AWI.US,D,20210622,000000,104.233,106.19,103.506,104.789,289841.23627746,0
+AWI.US,D,20210623,000000,104.929,105.843,103.556,104.173,164289.00697146,0
+AWI.US,D,20210624,000000,105.425,105.475,103.914,104.561,258345.78637816,0
+AWI.US,D,20210625,000000,104.581,105.127,103.636,104.282,515604.06576615,0
+AWI.US,D,20210628,000000,104.322,104.819,102.035,104.68,311554.15336235,0
+AWI.US,D,20210629,000000,104.949,107.165,104.949,106.082,309364.04909076,0
+AWI.US,D,20210630,000000,106.24,106.24,104.601,105.624,165340.29726261,0
+AWI.US,D,20210701,000000,106.31,108.288,105.654,107.811,220484.2456058,0
+AWI.US,D,20210702,000000,107.95,108.348,107.026,107.861,213690.59648036,0
+AWI.US,D,20210706,000000,107.861,108.248,105.634,106.668,311108.48676045,0
+AWI.US,D,20210707,000000,106.519,108.318,106.519,107.573,187646.76580373,0
+AWI.US,D,20210708,000000,106.052,107.085,104.789,105.515,177824.99823205,0
+AWI.US,D,20210709,000000,106.936,108.268,106.668,107.285,144773.23629409,0
+AWI.US,D,20210712,000000,106.24,108.338,106.16,107.652,157653.30289455,0
+AWI.US,D,20210713,000000,107.125,107.931,105.684,105.734,137038.95901342,0
+AWI.US,D,20210714,000000,105.942,107.036,104.66,105.207,339512.43899021,0
+AWI.US,D,20210715,000000,105.097,106.24,104.441,105.515,233433.72754606,0
+AWI.US,D,20210716,000000,106.28,106.807,103.388,103.796,301221.32792664,0
+AWI.US,D,20210719,000000,101.986,102.026,99.5508,100.624,241117.70385586,0
+AWI.US,D,20210720,000000,100.624,104.511,100.386,103.468,394319.37082859,0
+AWI.US,D,20210721,000000,104.302,105.853,103.766,104.769,263960.38074644,0
+AWI.US,D,20210722,000000,103.865,103.865,101.767,101.996,204935.20949108,0
+AWI.US,D,20210723,000000,102.553,104.441,102.553,103.984,169279.86930099,0
+AWI.US,D,20210726,000000,103.686,104.243,102.901,103.944,277593.95589051,0
+AWI.US,D,20210727,000000,103.934,105.008,101.728,104.709,319636.51336142,0
+AWI.US,D,20210728,000000,105.912,107.363,105.157,105.853,275539.66424026,0
+AWI.US,D,20210729,000000,106.34,106.907,105.952,106.479,126064.29318943,0
+AWI.US,D,20210730,000000,106.16,107.603,105.853,106.519,145383.89008042,0
+AWI.US,D,20210802,000000,106.598,108.626,104.949,105.366,203580.10133589,0
+AWI.US,D,20210803,000000,105.863,107.363,104.153,107.065,161417.82755431,0
+AWI.US,D,20210804,000000,106.708,107.294,105.644,105.783,142429.21105164,0
+AWI.US,D,20210805,000000,105.902,106.857,105.902,106.748,71844.876690794,0
+AWI.US,D,20210806,000000,107.662,108.338,107.265,107.901,89794.275135339,0
+AWI.US,D,20210809,000000,107.681,107.681,106.35,106.668,123359.10697615,0
+AWI.US,D,20210810,000000,107.125,108.238,106.16,107.513,189240.30056083,0
+AWI.US,D,20210811,000000,107.613,110.922,107.275,110.823,149173.56522562,0
+AWI.US,D,20210812,000000,111.34,112.314,109.541,109.899,172311.0058055,0
+AWI.US,D,20210813,000000,110.575,111.072,108.139,108.646,137817.61804245,0
+AWI.US,D,20210816,000000,107.881,109.372,107.285,108.298,187431.47764842,0
+AWI.US,D,20210817,000000,107.841,107.841,105.495,105.744,342767.91782479,0
+AWI.US,D,20210818,000000,105.574,106.072,103.944,104.123,313463.5782165,0
+AWI.US,D,20210819,000000,102.93,103.944,102.075,102.801,135071.18503306,0
+AWI.US,D,20210820,000000,102.702,104.332,102.433,103.706,147626.30736172,0
+AWI.US,D,20210823,000000,104.631,105.067,103.418,104.372,132201.01163533,0
+AWI.US,D,20210824,000000,104.213,105.137,104.103,104.809,97787.099406267,0
+AWI.US,D,20210825,000000,105.445,106.042,104.431,104.581,199076.15240436,0
+AWI.US,D,20210826,000000,104.611,104.611,102.463,102.831,225696.43220714,0
+AWI.US,D,20210827,000000,103.199,104.969,102.881,104.689,230011.2494882,0
+AWI.US,D,20210830,000000,105.077,105.952,102.98,103.04,1045139.4884239,0
+AWI.US,D,20210831,000000,103.09,103.676,101.628,102.533,440371.9216971,0
+AWI.US,D,20210901,000000,102.513,103.318,101.499,102.185,153670.47202123,0
+AWI.US,D,20210902,000000,102.682,102.682,101.43,102.135,198327.67395785,0
+AWI.US,D,20210903,000000,101.737,101.967,100.286,100.535,184206.17939636,0
+AWI.US,D,20210907,000000,100.028,100.028,98.4892,98.7406,288408.66462714,0
+AWI.US,D,20210908,000000,98.7406,100.982,98.3569,99.6501,281105.96967651,0
+AWI.US,D,20210909,000000,99.3917,100.455,98.5766,98.6065,150567.90813808,0
+AWI.US,D,20210910,000000,98.9842,99.6501,96.689,96.8768,201169.67881189,0
+AWI.US,D,20210913,000000,97.8431,98.8887,97.3709,98.3073,176059.43415458,0
+AWI.US,D,20210914,000000,98.4692,99.004,97.9822,98.8699,346823.18209617,0
+AWI.US,D,20210915,000000,98.8301,99.0438,98.178,98.5567,237986.97142904,0
+AWI.US,D,20210916,000000,98.6909,99.6104,98.178,98.6263,236903.48851654,0
+AWI.US,D,20210917,000000,98.3669,99.2924,97.7158,99.004,617318.66497779,0
+AWI.US,D,20210920,000000,97.3997,98.0717,96.0876,97.7258,235365.2848274,0
+AWI.US,D,20210921,000000,98.3897,98.3897,96.7874,97.2317,320398.07006036,0
+AWI.US,D,20210922,000000,98.0419,98.9146,96.4524,98.0816,224688.40075095,0
+AWI.US,D,20210923,000000,98.5279,99.6501,98.4394,98.9146,170554.49590278,0
+AWI.US,D,20210924,000000,98.8301,99.9884,98.1015,99.1731,197307.57026865,0
+AWI.US,D,20210927,000000,99.3222,100.902,99.2924,100.535,243679.02929246,0
+AWI.US,D,20210928,000000,100.097,100.097,97.0836,97.1333,102981.1776581,0
+AWI.US,D,20210929,000000,97.4096,97.676,96.1572,96.3132,152533.67007961,0
+AWI.US,D,20210930,000000,96.7377,97.0538,94.0737,94.193,207490.49881116,0
+AWI.US,D,20211001,000000,93.6115,96.2169,93.6115,95.8112,353781.81840605,0
+AWI.US,D,20211004,000000,95.6731,96.0976,94.5876,95.1413,164007.3215346,0
+AWI.US,D,20211005,000000,95.9783,96.1373,94.7516,95.6731,282578.78210354,0
+AWI.US,D,20211006,000000,94.7666,95.5936,94.1235,95.357,178086.56328056,0
+AWI.US,D,20211007,000000,96.1969,97.182,95.6731,96.689,239069.44832211,0
+AWI.US,D,20211008,000000,96.7675,97.1134,95.5061,96.187,146394.93959487,0
+AWI.US,D,20211011,000000,96.5518,96.689,94.528,94.5479,122595.53823837,0
+AWI.US,D,20211012,000000,94.2726,95.022,93.9177,94.1632,193930.36308456,0
+AWI.US,D,20211013,000000,94.2129,94.6771,93.207,93.9376,149169.54114795,0
+AWI.US,D,20211014,000000,94.4982,95.2288,94.0737,94.4017,439621.43121174,0
+AWI.US,D,20211015,000000,95.4862,97.5875,94.7169,97.1035,292162.12307331,0
+AWI.US,D,20211018,000000,96.4921,98.0915,96.4027,97.6661,129473.69299486,0
+AWI.US,D,20211019,000000,98.4594,98.4594,96.2566,96.7089,129249.3506648,0
+AWI.US,D,20211020,000000,96.2745,98.1203,96.0776,97.4981,135475.60483884,0
+AWI.US,D,20211021,000000,97.8133,98.9146,97.5081,98.8401,182614.65667809,0
+AWI.US,D,20211022,000000,98.9444,100.664,98.9444,100.097,233299.92696355,0
+AWI.US,D,20211025,000000,100.326,101.967,99.511,100.386,444756.15431795,0
+AWI.US,D,20211026,000000,96.7089,104.382,96.7089,100.306,419420.56131115,0
+AWI.US,D,20211027,000000,100.932,102.891,100.814,101.728,333085.98695211,0
+AWI.US,D,20211028,000000,102.672,104.302,102.165,103.636,350503.20112487,0
+AWI.US,D,20211029,000000,103.616,104.719,103.238,104.233,227758.77201273,0
+AWI.US,D,20211101,000000,104.779,107.453,104.382,106.897,195771.37861834,0
+AWI.US,D,20211102,000000,106.966,107.573,106.18,106.638,221973.15434349,0
+AWI.US,D,20211103,000000,106.34,107.98,106.16,107.761,161187.44910774,0
+AWI.US,D,20211104,000000,108.258,110.942,107.791,108.756,195872.9865795,0
+AWI.US,D,20211105,000000,109.65,110.813,109.65,110.197,104956.99979379,0
+AWI.US,D,20211108,000000,111.43,112.553,110.545,111.996,243502.97589442,0
+AWI.US,D,20211109,000000,112.085,113.169,111.996,112.761,144617.30328439,0
+AWI.US,D,20211110,000000,112.473,113.189,110.634,111.21,208553.86133532,0
+AWI.US,D,20211111,000000,111.469,112.006,110.277,110.435,124333.93979158,0
+AWI.US,D,20211112,000000,110.733,112.006,110.733,111.847,121796.75882099,0
+AWI.US,D,20211115,000000,112.244,112.383,110.803,111.141,73310.646981888,0
+AWI.US,D,20211116,000000,111.45,112.433,110.425,112.066,150273.14444879,0
+AWI.US,D,20211117,000000,111.886,112.244,111.012,112.066,129061.22503375,0
+AWI.US,D,20211118,000000,112.632,112.841,111.578,112.026,119152.93979217,0
+AWI.US,D,20211119,000000,111.728,111.996,110.614,110.813,160125.09260301,0
+AWI.US,D,20211122,000000,111.131,112.503,111.002,111.44,105851.35105583,0
+AWI.US,D,20211123,000000,111.817,112.801,110.535,112.603,102956.02717267,0
+AWI.US,D,20211124,000000,112.036,113.596,111.608,112.751,174638.93473727,0
+AWI.US,D,20211126,000000,109.869,110.634,107.731,108.209,168350.30735934,0
+AWI.US,D,20211129,000000,109.551,109.958,108.02,108.408,142050.94775071,0
+AWI.US,D,20211130,000000,107.353,107.751,104.729,104.779,432541.06655237,0
+AWI.US,D,20211201,000000,106.797,108.169,104.571,104.601,200097.26211299,0
+AWI.US,D,20211202,000000,105.047,109.59,104.909,108.786,177433.65667869,0
+AWI.US,D,20211203,000000,109.57,109.889,106.708,106.757,249804.68152476,0
+AWI.US,D,20211206,000000,109.879,112.234,109.004,111.23,514355.59566921,0
+AWI.US,D,20211207,000000,112.573,114.809,112.244,114.142,416629.86344739,0
+AWI.US,D,20211208,000000,114.59,116.816,113.696,116.191,258506.74948493,0
+AWI.US,D,20211209,000000,115.435,115.435,112.383,112.423,136197.9267805,0
+AWI.US,D,20211210,000000,113.209,115.087,111.618,113.765,140956.39862462,0
+AWI.US,D,20211213,000000,113.626,113.676,111.22,112.125,150109.16328377,0
+AWI.US,D,20211214,000000,111.608,112.96,111.082,111.33,113802.92853064,0
+AWI.US,D,20211215,000000,110.743,112.911,109.61,111.29,184914.41706618,0
+AWI.US,D,20211216,000000,112.344,112.612,108.944,109.382,229216.49414848,0
+AWI.US,D,20211217,000000,108.437,109.551,106.916,108.766,386487.50966444,0
+AWI.US,D,20211220,000000,108.656,108.854,105.624,107.583,210929.07317971,0
+AWI.US,D,20211221,000000,108.824,110.783,108.636,110.664,162558.6535736,0
+AWI.US,D,20211222,000000,110.873,113.189,110.326,112.453,198596.28114228,0
+AWI.US,D,20211223,000000,112.681,113.815,112.563,112.841,143837.63823594,0
+AWI.US,D,20211227,000000,113.258,114.322,112.711,114.232,114459.85921018,0
+AWI.US,D,20211228,000000,113.854,114.988,113.805,114.491,73716.072807085,0
+AWI.US,D,20211229,000000,114.55,116.071,114.004,114.958,87046.836106527,0
+AWI.US,D,20211230,000000,114.928,115.585,113.755,114.054,76754.251447513,0
+AWI.US,D,20211231,000000,114.172,115.385,113.696,114.809,62218.276886072,0
+AWI.US,D,20220103,000000,114.938,115.693,112.691,114.312,177089.59803796,0
+AWI.US,D,20220104,000000,114.859,116.32,113.864,114.252,313740.23355628,0
+AWI.US,D,20220105,000000,114.54,115.325,111.32,111.33,322754.16753582,0
+AWI.US,D,20220106,000000,111.718,112.503,109.998,110.007,337268.00967008,0
+AWI.US,D,20220107,000000,110.365,110.863,108.746,108.756,283486.21161799,0
+AWI.US,D,20220110,000000,107.701,109.421,105.724,108.766,280601.95394842,0
+AWI.US,D,20220111,000000,109.133,109.332,107.433,109.004,302458.73180999,0
+AWI.US,D,20220112,000000,109.044,111.44,108.736,109.561,248420.39880648,0
+AWI.US,D,20220113,000000,109.859,110.972,108.457,108.766,201943.30774384,0
+AWI.US,D,20220114,000000,107.931,108.418,105.614,106.33,326791.32345769,0
+AWI.US,D,20220118,000000,104.839,105.793,103.904,104.481,329484.43743797,0
+AWI.US,D,20220119,000000,105.296,106.24,104.342,104.501,279151.27394859,0
+AWI.US,D,20220120,000000,103.716,106.658,103.716,104.014,727948.60826607,0
+AWI.US,D,20220121,000000,102.95,103.974,101.25,101.43,737756.29156593,0
+AWI.US,D,20220124,000000,99.8588,100.147,95.2447,99.5408,1034662.8022115,0
+AWI.US,D,20220125,000000,97.6085,99.8389,96.352,98.5766,303499.96190696,0
+AWI.US,D,20220126,000000,100.227,101.112,96.2645,97.3818,226102.86405175,0
+AWI.US,D,20220127,000000,98.1134,99.1829,93.4853,94.0777,356357.22811449,0
+AWI.US,D,20220128,000000,94.0677,96.5608,92.9406,96.5508,389742.98849902,0
+AWI.US,D,20220131,000000,95.9176,97.9246,95.9176,97.9047,355864.27859999,0
+AWI.US,D,20220201,000000,98.6611,99.352,96.5011,97.4693,290016.28365608,0
+AWI.US,D,20220202,000000,97.4196,98.7904,96.1751,97.2029,931540.78183498,0
+AWI.US,D,20220203,000000,97.2029,97.6085,94.6423,95.3441,769217.53680504,0
+AWI.US,D,20220204,000000,94.6821,95.2944,92.9406,93.9704,620890.03390942,0
+AWI.US,D,20220207,000000,93.9704,95.4037,92.9803,94.5528,272043.74676493,0
+AWI.US,D,20220208,000000,93.9306,96.3322,93.9107,95.5708,195268.36890966,0
+AWI.US,D,20220209,000000,95.9077,98.0935,95.8788,97.4494,281697.50909392,0
+AWI.US,D,20220210,000000,95.7994,97.3908,94.2268,95.0578,464360.45470406,0
+AWI.US,D,20220211,000000,95.5419,95.9564,94.0677,94.7716,289969.00074347,0
+AWI.US,D,20220214,000000,94.4832,95.7795,93.9406,94.7019,252203.03181575,0
+AWI.US,D,20220215,000000,95.9564,96.5806,95.6602,96.4613,203669.63706404,0
+AWI.US,D,20220216,000000,95.69,96.8968,95.69,96.2149,340062.73161151,0
+AWI.US,D,20220217,000000,95.2745,95.9077,94.0588,94.4246,561342.73857644,0
+AWI.US,D,20220218,000000,94.197,95.9564,93.1294,93.6344,334252.96947626,0
+AWI.US,D,20220222,000000,92.6841,95.9465,89.6285,91.1911,842302.83543744,0
+AWI.US,D,20220223,000000,91.4575,91.7059,87.8592,87.8592,523430.8968332,0
+AWI.US,D,20220224,000000,85.8333,87.4635,84.7737,87.2965,724096.559917,0
+AWI.US,D,20220225,000000,88.0967,88.8283,86.6226,88.2547,781420.55233762,0
+AWI.US,D,20220228,000000,87.0182,88.1702,86.3164,87.4039,410744.64985583,0
+AWI.US,D,20220301,000000,87.6026,87.9785,85.7936,86.05,402285.03257525,0
+AWI.US,D,20220302,000000,86.219,89.7288,86.0014,89.1643,466106.90441259,0
+AWI.US,D,20220303,000000,91.206,93.3173,88.1026,89.1245,890976.06688817,0
+AWI.US,D,20220304,000000,88.5987,89.4316,87.4089,88.4893,913277.50533222,0
+AWI.US,D,20220307,000000,88.5589,89.1345,85.9317,86.1206,618971.55488051,0
+AWI.US,D,20220308,000000,86.2101,87.067,85.218,86.0709,744964.42069132,0
+AWI.US,D,20220309,000000,87.9645,88.9058,86.3284,88.0341,722321.94166478,0
+AWI.US,D,20220310,000000,86.8044,89.2378,86.051,88.886,493198.00130269,0
+AWI.US,D,20220311,000000,89.5797,89.9466,88.2965,89.0947,443691.78577439,0
+AWI.US,D,20220314,000000,89.1146,89.8383,88.1324,89.045,340981.22733955,0
+AWI.US,D,20220315,000000,89.223,90.4029,88.9754,90.0857,363172.00364769,0
+AWI.US,D,20220316,000000,90.7994,92.862,90.0907,91.1761,523917.81023121,0
+AWI.US,D,20220317,000000,90.9684,91.1761,90.1931,90.5917,648319.15332375,0
+AWI.US,D,20220318,000000,90.1951,92.6831,89.7388,91.7617,676820.68943699,0
+AWI.US,D,20220321,000000,93.367,94.6563,92.8123,94.2994,671553.17176769,0
+AWI.US,D,20220322,000000,94.7756,95.6771,92.6682,92.8819,400584.85975991,0
+AWI.US,D,20220323,000000,92.9118,93.0101,89.6593,89.9764,321273.30695347,0
+AWI.US,D,20220324,000000,90.046,90.046,88.7776,89.4018,280466.14132708,0
+AWI.US,D,20220325,000000,89.9177,90.1453,88.3114,88.886,276130.19763826,0
+AWI.US,D,20220328,000000,89.541,90.1553,88.3213,90.1453,429430.45451389,0
+AWI.US,D,20220329,000000,91.1761,93.5956,91.1761,93.3471,294678.17763613,0
+AWI.US,D,20220330,000000,93.3173,93.3173,91.5161,91.9793,427357.04849471,0
+AWI.US,D,20220331,000000,91.543,91.702,89.1942,89.2328,403751.80888576,0
+AWI.US,D,20220401,000000,89.9764,91.8402,89.2726,91.6523,398424.93607083,0
+AWI.US,D,20220404,000000,91.3054,91.9098,90.5222,91.5628,289533.39433575,0
+AWI.US,D,20220405,000000,92.7427,92.7725,90.8621,91.1961,509034.75897078,0
+AWI.US,D,20220406,000000,90.4127,91.6623,89.7288,90.3044,355584.60520197,0
+AWI.US,D,20220407,000000,89.8979,92.0887,89.4018,91.8502,401663.31257532,0
+AWI.US,D,20220408,000000,92.4356,93.863,91.3154,91.4535,343477.16151402,0
+AWI.US,D,20220411,000000,91.0966,92.8421,90.9635,92.0091,264281.30094058,0
+AWI.US,D,20220412,000000,92.7129,94.0807,91.1961,91.3849,352104.78403731,0
+AWI.US,D,20220413,000000,91.1265,92.8372,90.9585,92.2865,135491.70114952,0
+AWI.US,D,20220414,000000,92.5449,94.0807,91.1265,91.4048,341308.1836502,0
+AWI.US,D,20220418,000000,91.8998,92.7129,90.0062,90.4625,283073.74365688,0
+AWI.US,D,20220419,000000,90.9585,92.1483,90.5718,92.0091,355781.78500777,0
+AWI.US,D,20220420,000000,92.7627,94.8292,92.5688,94.1005,285101.87880227,0
+AWI.US,D,20220421,000000,94.2894,94.864,92.7427,93.6354,385838.62714025,0
+AWI.US,D,20220422,000000,92.7427,93.7735,91.4247,91.6722,509438.17275715,0
+AWI.US,D,20220425,000000,91.6722,92.2964,89.3521,92.1086,478638.88829465,0
+AWI.US,D,20220426,000000,90.1255,91.5529,85.6147,86.5371,1293998.5116963,0
+AWI.US,D,20220427,000000,85.6047,87.2508,84.4546,85.724,470078.66907233,0
+AWI.US,D,20220428,000000,86.2488,87.8154,85.2926,87.1812,519778.04032877,0
+AWI.US,D,20220429,000000,86.5371,87.7657,83.7211,83.9298,382161.62616979,0
+AWI.US,D,20220502,000000,83.9397,87.8254,83.5431,86.7548,599833.04148465,0
+AWI.US,D,20220503,000000,86.715,87.6176,85.7041,86.0312,354758.66326031,0
+AWI.US,D,20220504,000000,86.2011,87.3939,84.223,86.9665,461072.78324812,0
+AWI.US,D,20220505,000000,86.062,86.7478,81.8126,82.8016,555587.30148972,0
+AWI.US,D,20220506,000000,82.3642,83.1495,81.4497,82.3741,484291.7114008,0
+AWI.US,D,20220509,000000,81.1615,83.4179,80.8831,82.3443,490373.09877874,0
+AWI.US,D,20220510,000000,83.1793,83.9845,80.6048,81.3403,542408.4471223,0
+AWI.US,D,20220511,000000,81.6287,83.88,79.8494,79.919,364743.40597761,0
+AWI.US,D,20220512,000000,79.1635,81.8971,79.1635,81.748,324546.89413756,0
+AWI.US,D,20220513,000000,82.3244,83.5073,81.8076,82.6823,233453.84793441,0
+AWI.US,D,20220516,000000,82.2251,82.6028,80.6644,81.8076,279228.73744372,0
+AWI.US,D,20220517,000000,83.0898,84.7995,82.7021,84.7995,237064.45162331,0
+AWI.US,D,20220518,000000,84.8791,84.9586,81.3403,81.8771,434810.64635793,0
+AWI.US,D,20220519,000000,81.3503,82.7221,80.7042,81.7578,264925.15336769,0
+AWI.US,D,20220520,000000,81.9269,82.0262,79.1933,80.6048,266373.8213287,0
+AWI.US,D,20220523,000000,81.7877,82.2847,80.0403,81.5988,298587.56909199,0
+AWI.US,D,20220524,000000,81.0124,81.0124,78.6366,80.1376,154416.9384289,0
+AWI.US,D,20220525,000000,80.1078,81.4497,80.1078,80.6644,267544.8279305,0
+AWI.US,D,20220526,000000,81.6485,82.7121,80.918,81.9666,481199.20771183,0
+AWI.US,D,20220527,000000,82.1655,83.7061,82.1655,83.388,358007.09995897,0
+AWI.US,D,20220531,000000,82.8116,83.6166,81.5193,83.0004,578410.86401137,0
+AWI.US,D,20220601,000000,83.7061,83.7061,81.0521,82.2946,531711.44265751,0
+AWI.US,D,20220602,000000,82.901,86.0669,82.2847,86.0222,271742.94695915,0
+AWI.US,D,20220603,000000,84.8791,85.386,84.4914,85.217,241188.12521507,0
+AWI.US,D,20220606,000000,86.2806,86.5292,85.4954,86.1813,224468.08249854,0
+AWI.US,D,20220607,000000,85.3363,85.6345,84.1534,85.6147,190801.64269658,0
+AWI.US,D,20220608,000000,84.9686,85.0779,83.2887,83.6664,146332.566391,0
+AWI.US,D,20220609,000000,83.5868,84.4409,83.1396,83.6465,162322.23901053,0
+AWI.US,D,20220610,000000,82.0859,82.732,80.4557,80.6048,193107.43920117,0
+AWI.US,D,20220613,000000,79.402,79.9537,77.889,79.0442,364999.94092903,0
+AWI.US,D,20220614,000000,78.7957,79.2529,77.4836,77.9508,253265.38832049,0
+AWI.US,D,20220615,000000,79.6605,79.6804,78.3236,78.9249,347166.23471749,0
+AWI.US,D,20220616,000000,77.5333,77.5333,75.3067,75.595,480250.53140126,0
+AWI.US,D,20220617,000000,75.2769,76.3902,74.0244,74.253,388438.1813147,0
+AWI.US,D,20220621,000000,74.253,75.7441,72.9409,74.2133,324869.82637054,0
+AWI.US,D,20220622,000000,73.2789,74.2779,72.8117,73.8455,345018.38326142,0
+AWI.US,D,20220623,000000,73.4379,74.0742,72.8515,73.259,441179.75528924,0
+AWI.US,D,20220624,000000,73.7362,77.0064,73.7362,76.9369,642118.04963514,0
+AWI.US,D,20220627,000000,77.4736,77.5929,76.3902,76.738,171910.61007739,0
+AWI.US,D,20220628,000000,76.7679,77.6824,75.6148,75.7142,226283.94754688,0
+AWI.US,D,20220629,000000,75.4856,75.4856,73.9647,74.7799,162972.12755413,0
+AWI.US,D,20220630,000000,73.9946,74.9588,72.9111,74.5115,203791.36541353,0
+AWI.US,D,20220701,000000,74.3226,75.8335,73.8853,75.4061,429756.40480511,0
+AWI.US,D,20220705,000000,74.3425,77.5234,73.9896,77.3841,333290.20889384,0
+AWI.US,D,20220706,000000,77.8414,78.0602,75.8037,77.1257,253873.02404857,0
+AWI.US,D,20220707,000000,77.4239,78.1496,76.7082,77.9905,183565.34502751,0
+AWI.US,D,20220708,000000,78.1893,78.2738,76.4697,76.9866,226265.83919736,0
+AWI.US,D,20220711,000000,76.43,77.2053,75.8037,76.5989,182993.92599844,0
+AWI.US,D,20220712,000000,76.0919,78.0552,75.9428,76.8077,199577.15007421,0
+AWI.US,D,20220713,000000,77.2848,78.3683,76.3255,77.9111,215578.89492674,0
+AWI.US,D,20220714,000000,76.758,78.0303,76.4598,77.9508,138109.36367349,0
+AWI.US,D,20220715,000000,79.5909,80.0979,78.8454,79.6605,299424.57724723,0
+AWI.US,D,20220718,000000,80.1078,80.5757,79.2381,79.4517,309273.50734319,0
+AWI.US,D,20220719,000000,80.0183,82.5133,80.0183,82.5133,304044.21841175,0
+AWI.US,D,20220720,000000,82.5332,83.4775,82.3046,83.2887,222379.5861881,0
+AWI.US,D,20220721,000000,82.7419,83.7757,81.8175,83.7459,362246.46578372,0
+AWI.US,D,20220722,000000,84.3225,84.6306,82.7419,83.5968,315634.56811916,0
+AWI.US,D,20220725,000000,83.6664,83.895,81.5193,82.2549,438562.09276527,0
+AWI.US,D,20220726,000000,80.9924,84.1534,78.2589,83.06,912480.73795367,0
+AWI.US,D,20220727,000000,83.7459,85.2817,82.9507,85.0381,561638.50828514,0
+AWI.US,D,20220728,000000,85.1972,87.4138,85.1972,87.0063,503043.9133404,0
+AWI.US,D,20220729,000000,87.3442,89.2826,86.9963,88.8153,266369.79725103,0
+AWI.US,D,20220801,000000,88.4675,89.6106,87.5331,89.0042,233188.25880822,0
+AWI.US,D,20220802,000000,88.4675,89.0887,87.6822,87.7319,207071.99473355,0
+AWI.US,D,20220803,000000,87.7329,88.8677,87.2047,88.3508,170037.87217785,0
+AWI.US,D,20220804,000000,87.8724,89.6763,87.7528,88.4405,166987.57753462,0
+AWI.US,D,20220805,000000,87.4638,87.8824,86.816,87.8824,164247.32928769,0
+AWI.US,D,20220808,000000,87.9621,89.5069,87.9621,89.0684,387072.35636218,0
+AWI.US,D,20220809,000000,88.3309,89.4471,87.0353,87.3741,217851.24071051,0
+AWI.US,D,20220810,000000,88.5501,90.1846,88.5501,89.7062,229935.02307513,0
+AWI.US,D,20220811,000000,90.0451,92.2675,89.7959,91.0417,198610.30318465,0
+AWI.US,D,20220812,000000,91.0517,92.3772,91.0517,92.3174,147229.89601492,0
+AWI.US,D,20220815,000000,91.9985,92.8954,91.4927,92.2277,172429.94534544,0
+AWI.US,D,20220816,000000,91.6297,94.6196,91.3008,93.9618,209658.59078881,0
+AWI.US,D,20220817,000000,92.8257,93.603,92.148,92.9253,179231.90172257,0
+AWI.US,D,20220818,000000,93.5333,94.5548,93.1745,93.5731,169170.94633188,0
+AWI.US,D,20220819,000000,93.1844,93.1844,91.1513,91.4702,130874.69776338,0
+AWI.US,D,20220822,000000,90.364,90.364,88.6199,88.8292,234901.78573434,0
+AWI.US,D,20220823,000000,88.6996,89.4471,88.0219,88.1515,114209.45311554,0
+AWI.US,D,20220824,000000,87.7927,89.5368,87.6731,89.2876,182283.19975219,0
+AWI.US,D,20220825,000000,89.3175,90.4338,89.2478,90.354,259311.16658497,0
+AWI.US,D,20220826,000000,90.2544,90.6729,85.7397,86.1184,353474.96628522,0
+AWI.US,D,20220829,000000,85.5005,86.6466,85.4606,85.7098,149306.90585423,0
+AWI.US,D,20220830,000000,85.9888,85.9888,84.5437,84.9424,113170.94819589,0
+AWI.US,D,20220831,000000,84.9025,85.1317,83.6766,83.7065,150269.1534078,0
+AWI.US,D,20220901,000000,83.278,84.0454,82.5305,83.577,277182.48168056,0
+AWI.US,D,20220902,000000,84.6932,85.4706,82.7996,82.9391,177100.70901789,0
+AWI.US,D,20220906,000000,82.7896,83.4474,81.6336,82.391,222071.48389125,0
+AWI.US,D,20220907,000000,81.9923,84.9822,81.803,84.8626,235367.35702199,0
+AWI.US,D,20220908,000000,83.8859,86.1383,83.0886,85.919,256584.96574758,0
+AWI.US,D,20220909,000000,86.1782,87.2246,85.5702,86.6964,296387.29729617,0
+AWI.US,D,20220912,000000,87.5734,88.5402,86.9157,87.8525,383061.82093817,0
+AWI.US,D,20220913,000000,85.8194,85.8194,83.8809,84.464,518056.42324271,0
+AWI.US,D,20220914,000000,84.4141,84.5038,82.2265,83.0089,413932.00679135,0
+AWI.US,D,20220915,000000,82.4608,84.1251,82.4608,83.2979,372823.26615543,0
+AWI.US,D,20220916,000000,82.5405,83.6517,82.4707,83.2581,415308.65292639,0
+AWI.US,D,20220919,000000,82.7298,84.5636,82.7298,84.1451,416467.56421354,0
+AWI.US,D,20220920,000000,83.1385,83.7962,81.9774,82.3013,235541.94625486,0
+AWI.US,D,20220921,000000,82.989,83.6866,80.9858,80.9957,252185.116402,0
+AWI.US,D,20220922,000000,80.7765,80.7765,78.9526,79.0124,147335.25158648,0
+AWI.US,D,20220923,000000,78.0656,78.6536,77.4976,78.3846,203595.12679899,0
+AWI.US,D,20220926,000000,77.7467,78.6337,76.9195,77.2285,353059.56431735,0
+AWI.US,D,20220927,000000,77.7966,78.4194,76.8199,78.0058,371125.53637373,0
+AWI.US,D,20220928,000000,78.4444,80.7565,78.4444,80.4476,261722.30409408,0
+AWI.US,D,20220929,000000,79.7798,79.7798,78.4842,78.9825,162575.68755229,0
+AWI.US,D,20220930,000000,79.0623,80.1685,78.9626,78.9626,192327.09757415,0
+AWI.US,D,20221003,000000,79.8994,81.9724,79.6929,80.9459,251563.0168366,0
+AWI.US,D,20221004,000000,82.2814,83.9756,81.8927,83.4673,289512.09371215,0
+AWI.US,D,20221005,000000,82.0521,84.3643,81.8827,83.5371,239941.79560045,0
+AWI.US,D,20221006,000000,83.6667,84.8028,83.4972,83.8361,230010.27705482,0
+AWI.US,D,20221007,000000,83.0687,83.0687,81.6336,82.6102,236772.09797611,0
+AWI.US,D,20221010,000000,82.3113,83.2381,81.793,82.2216,440658.20682988,0
+AWI.US,D,20221011,000000,81.9624,82.969,81.0057,82.1119,298482.36809061,0
+AWI.US,D,20221012,000000,82.5405,82.6401,81.4442,82.0222,275334.2439395,0
+AWI.US,D,20221013,000000,80.1785,82.3412,78.4244,81.5638,242408.11936132,0
+AWI.US,D,20221014,000000,82.1418,82.1418,78.8779,79.2317,262681.54148846,0
+AWI.US,D,20221017,000000,80.4276,81.6086,80.308,80.7067,212855.37984582,0
+AWI.US,D,20221018,000000,82.0123,82.8494,81.7432,82.4707,180018.55665687,0
+AWI.US,D,20221019,000000,81.9425,81.9525,78.8829,79.1021,410355.93767672,0
+AWI.US,D,20221020,000000,79.0623,79.8745,76.9694,77.4876,427003.12136944,0
+AWI.US,D,20221021,000000,77.4577,79.6802,77.0192,79.6503,274135.19719652,0
+AWI.US,D,20221024,000000,80.4077,80.7565,79.1619,79.4011,406849.1022234,0
+AWI.US,D,20221025,000000,75.1356,77.3929,74.7768,76.9295,733344.01171195,0
+AWI.US,D,20221026,000000,76.7401,76.9694,73.7702,74.2486,667500.79303316,0
+AWI.US,D,20221027,000000,74.5675,75.0359,73.5011,74.6073,587386.4096469,0
+AWI.US,D,20221028,000000,74.6472,75.7036,74.2187,75.1455,488827.77753305,0
+AWI.US,D,20221031,000000,74.8565,75.6339,73.7353,75.315,624026.06727594,0
+AWI.US,D,20221101,000000,76.202,76.2418,74.9263,75.006,421162.40915949,0
+AWI.US,D,20221102,000000,74.82,75.835,73.36,73.57,384630,0
+AWI.US,D,20221103,000000,72.59,73.28,71.64,72.75,422479,0
+AWI.US,D,20221104,000000,73.92,73.9386,71.75,72.58,290803,0
+AWI.US,D,20221107,000000,72.9,74.57,72.48,74.5,257333,0
+AWI.US,D,20221108,000000,74.97,76.32,74.8,75.96,423089,0
+AWI.US,D,20221109,000000,75.42,75.99,73.94,74.04,297292,0
+AWI.US,D,20221110,000000,76.66,80.12,76.2401,79.03,298529,0
+AWI.US,D,20221111,000000,79.25,79.485,78.39,78.51,242168,0
+AWI.US,D,20221114,000000,78.49,78.758,76.7,76.81,390409,0
+AWI.US,D,20221115,000000,77.9,78.5401,76.66,76.94,424830,0
+AWI.US,D,20221116,000000,76.78,76.78,75.21,76.21,284772,0
+AWI.US,D,20221117,000000,74.78,75.23,74.12,75.15,208942,0
+AWI.US,D,20221118,000000,76.01,76.86,75.725,76.34,177136,0
+AWI.US,D,20221121,000000,76.24,76.47,75.29,75.88,223452,0
+AWI.US,D,20221122,000000,76.14,76.845,75.65,76.39,163952,0
+AWI.US,D,20221123,000000,76.29,77.07,75.7,76.8,188062,0
+AWI.US,D,20221125,000000,76.26,77.4,76.11,76.81,152578,0
+AWI.US,D,20221128,000000,76.23,76.77,75.21,75.52,248294,0
+AWI.US,D,20221129,000000,75.29,75.61,74.8801,75.43,297792,0
+AWI.US,D,20221130,000000,75.23,76.41,73.505,76.41,760519,0
+AWI.US,D,20221201,000000,77.2,77.475,75.65,76.37,427492,0
+AWI.US,D,20221202,000000,75.32,75.98,74.66,75.14,185900,0
+AWI.US,D,20221205,000000,73.6,73.84,72.365,73.43,460082,0
+AWI.US,D,20221206,000000,73.49,73.71,71.24,71.71,506385,0
+AWI.US,D,20221207,000000,71.68,72.21,70.5,70.95,433693,0
+AWI.US,D,20221208,000000,71.57,71.67,70.62,71.18,364628,0
+AWI.US,D,20221209,000000,71.2,73.21,71.2,72.32,592417,0
+AWI.US,D,20221212,000000,72.25,72.67,71.5,72.67,473012,0
+AWI.US,D,20221213,000000,75.47,75.67,72.925,73.37,502446,0
+AWI.US,D,20221214,000000,72,72.32,70.25,71.13,430143,0
+AWI.US,D,20221215,000000,70.1,70.3,69.39,69.44,379895,0
+AWI.US,D,20221216,000000,68.65,69.25,67.52,68.65,603289,0
+AWI.US,D,20221219,000000,68.6,68.87,67.99,68.2,519015,0
+AWI.US,D,20221220,000000,67.73,68.82,66.86,68.71,461064,0
+AWI.US,D,20221221,000000,68.8,69.38,68.13,69,345905,0
+AWI.US,D,20221222,000000,68.34,68.76,67.67,68.75,354903,0
+AWI.US,D,20221223,000000,68.5,69.33,68.12,69.33,274961,0
+AWI.US,D,20221227,000000,69.24,69.48,68.35,69.12,359569,0
+AWI.US,D,20221228,000000,69.41,69.47,68.06,68.45,349513,0
+AWI.US,D,20221229,000000,68.67,69.94,68.17,69.35,270139,0
+AWI.US,D,20221230,000000,68.81,68.93,68.05,68.59,240301,0
+AWI.US,D,20230103,000000,69.71,70.29,69.07,69.53,337448,0
+AWI.US,D,20230104,000000,70.29,70.99,69.87,70.4,325422,0
+AWI.US,D,20230105,000000,68.5,69.89,68.29,68.94,483834,0
+AWI.US,D,20230106,000000,69.65,71.82,69.505,71.74,277860,0
+AWI.US,D,20230109,000000,72.28,73.7999,71.76,72.95,392667,0
+AWI.US,D,20230110,000000,72.6,73.63,72.34,73.59,236137,0
+AWI.US,D,20230111,000000,73.9,75.605,73.39,75.41,356074,0
+AWI.US,D,20230112,000000,76,76.44,74.1,74.18,531980,0
+AWI.US,D,20230113,000000,74.21,75.57,73.975,75.04,466197,0
+AWI.US,D,20230117,000000,74.87,75.37,74.37,74.68,338109,0
+AWI.US,D,20230118,000000,74.97,75.61,74.04,74.04,275386,0
+AWI.US,D,20230119,000000,73.64,73.77,72.45,72.99,224467,0
+AWI.US,D,20230120,000000,73.51,74.36,72.725,74.25,425296,0
+AWI.US,D,20230123,000000,74.1,75.305,74.1,75.11,281697,0
+AWI.US,D,20230124,000000,74.805,75.87,74.465,75,188126,0
+AWI.US,D,20230125,000000,74.46,75.02,74.07,74.99,120349,0
+AWI.US,D,20230126,000000,75.26,75.75,74.865,75.45,183708,0
+AWI.US,D,20230127,000000,75.22,76.82,75.22,76.42,266118,0
+AWI.US,D,20230130,000000,75.5,76.89,75.5,75.9,253472,0
+AWI.US,D,20230131,000000,76.35,77.58,76.26,77.41,638403,0
+AWI.US,D,20230201,000000,77.11,80.57,76.47,80.04,854212,0
+AWI.US,D,20230202,000000,80.87,83.4,80.87,82.73,330889,0
+AWI.US,D,20230203,000000,81.28,82.1,80.62,81.36,302055,0
+AWI.US,D,20230206,000000,81.12,81.4055,79.7,80.46,302592,0
+AWI.US,D,20230207,000000,80,80.36,78.88,80.3,348695,0
+AWI.US,D,20230208,000000,80.05,80.6,79.92,80.51,235880,0
+AWI.US,D,20230209,000000,81.11,82.08,79.21,79.6,303345,0
+AWI.US,D,20230210,000000,79.27,79.71,78.735,79.57,221825,0
+AWI.US,D,20230213,000000,79.86,81.02,79.19,80.99,240112,0
+AWI.US,D,20230214,000000,80.57,81.3,80.265,80.88,253389,0
+AWI.US,D,20230215,000000,80.45,81.95,80.28,81.4,502950,0
+AWI.US,D,20230216,000000,80.25,81.825,80.07,81.54,287514,0
+AWI.US,D,20230217,000000,81.52,81.75,80.21,81.37,333921,0
+AWI.US,D,20230221,000000,78,78.75,74.87,78,1011970,0
+AWI.US,D,20230222,000000,78.33,79.82,78.33,79.34,437810,0
+AWI.US,D,20230223,000000,79.9,80.91,78.78,80.08,397280,0
+AWI.US,D,20230224,000000,79.43,80.28,78.91,79.87,370534,0
+AWI.US,D,20230227,000000,80.3,81.305,80.05,80.11,344692,0
+AWI.US,D,20230228,000000,79.8,81.02,78.85,78.85,857132,0
+AWI.US,D,20230301,000000,78.39,79.155,77.56,77.69,286457,0
+AWI.US,D,20230302,000000,77.23,77.23,75.96,76.98,539205,0
+AWI.US,D,20230303,000000,77.52,78.31,76.9,77.87,228305,0
+AWI.US,D,20230306,000000,78.13,78.13,75.42,75.54,288618,0
+AWI.US,D,20230307,000000,75.27,75.96,74.52,75.01,329920,0
+AWI.US,D,20230308,000000,75.01,75.47,74.27,74.97,221212,0
+AWI.US,D,20230309,000000,74.84,75.07,72.51,73,330022,0
+AWI.US,D,20230310,000000,73.22,73.22,69.415,70.23,474140,0
+AWI.US,D,20230313,000000,69.34,70.21,68.47,69.15,368301,0
+AWI.US,D,20230314,000000,70.45,70.79,68.585,69.47,396386,0
+AWI.US,D,20230315,000000,68.11,69.29,67.52,69.02,344886,0
+AWI.US,D,20230316,000000,68.55,70.23,68.02,69.71,308655,0
+AWI.US,D,20230317,000000,69.49,69.525,67.99,68.02,300223,0
+AWI.US,D,20230320,000000,68.7,70.4,68.64,69.45,604418,0
+AWI.US,D,20230321,000000,68.91,70.1,68.715,69.39,595064,0
+AWI.US,D,20230322,000000,69.55,69.96,68.14,68.15,490583,0
+AWI.US,D,20230323,000000,68.29,69.56,67.59,68.14,485324,0
+AWI.US,D,20230324,000000,67.58,68.19,66.06,67.87,646708,0
+AWI.US,D,20230327,000000,68.51,68.87,67.86,68.55,579939,0
+AWI.US,D,20230328,000000,68.44,69.64,67.93,68.26,358040,0
+AWI.US,D,20230329,000000,68.8,69.45,68.38,69.39,301537,0
+AWI.US,D,20230330,000000,69.81,70.37,69.34,69.46,330241,0
+AWI.US,D,20230331,000000,70.08,71.52,70.05,71.24,261969,0
+AWI.US,D,20230403,000000,71.29,72.02,70.955,71.69,605784,0
+AWI.US,D,20230404,000000,71.6,71.65,67.51,68.38,385242,0
+AWI.US,D,20230405,000000,68.03,68.585,67.28,68.2,526264,0
+AWI.US,D,20230406,000000,68.3,68.31,66.91,68.2,573635,0
+AWI.US,D,20230410,000000,67.89,69,67.86,68.31,357761,0
+AWI.US,D,20230411,000000,68.81,70.685,68.775,69.98,442529,0
+AWI.US,D,20230412,000000,70.69,71.05,69.79,70.14,315920,0
+AWI.US,D,20230413,000000,70.18,70.3881,68.81,70.15,369892,0
+AWI.US,D,20230414,000000,70.11,70.575,69.51,69.87,223614,0
+AWI.US,D,20230417,000000,70.11,70.74,70.055,70.61,236795,0
+AWI.US,D,20230418,000000,70.89,71.49,70.2,70.94,270609,0
+AWI.US,D,20230419,000000,70.69,72.225,70.605,72,347636,0
+AWI.US,D,20230420,000000,71.86,72.79,71.6,72.41,446341,0
+AWI.US,D,20230421,000000,72.77,72.77,71.715,72.01,271081,0
+AWI.US,D,20230424,000000,72.13,73.02,71.885,72.94,362703,0
+AWI.US,D,20230425,000000,73.3,74.14,68.12,68.17,587589,0
+AWI.US,D,20230426,000000,67.76,69.13,66.08,66.23,491689,0
+AWI.US,D,20230427,000000,66.62,68.35,66.62,68.08,383400,0
+AWI.US,D,20230428,000000,68.36,69.21,68.17,68.66,335828,0
+AWI.US,D,20230501,000000,68.4,69.08,67.48,67.83,345171,0
+AWI.US,D,20230502,000000,67.41,68.24,67.08,67.38,289599,0
+AWI.US,D,20230503,000000,67.49,68.68,66.68,66.76,351572,0
+AWI.US,D,20230504,000000,66.55,67.07,65.47,66.49,415588,0
+AWI.US,D,20230505,000000,67.45,67.85,66.96,67.45,493124,0
+AWI.US,D,20230508,000000,67.91,68.14,66.44,66.87,451429,0
+AWI.US,D,20230509,000000,66.76,67.455,66.28,67.02,288184,0
+AWI.US,D,20230510,000000,67.66,67.68,66.315,66.81,212071,0
+AWI.US,D,20230511,000000,66.41,66.41,65.41,65.68,206827,0
+AWI.US,D,20230512,000000,65.89,66.36,64.94,65.46,285108,0
+AWI.US,D,20230515,000000,65.39,66.51,65.39,65.77,833233,0
+AWI.US,D,20230516,000000,65.23,65.31,63.52,64.18,696430,0
+AWI.US,D,20230517,000000,64.69,64.9725,64.03,64.3,2665543,0
+AWI.US,D,20230518,000000,64.38,66.32,63.35,66.25,1081150,0
+AWI.US,D,20230519,000000,66.75,67.17,65.35,65.5,496509,0
+AWI.US,D,20230522,000000,65.38,66.16,65.05,65.62,365719,0
+AWI.US,D,20230523,000000,65.19,65.98,64.825,65.29,424603,0
+AWI.US,D,20230524,000000,65.4,65.4,63.3,63.7,613101,0
+AWI.US,D,20230525,000000,63.65,63.84,62.26,63.19,475292,0
+AWI.US,D,20230526,000000,63.2,63.81,62.74,63.56,493786,0
+AWI.US,D,20230530,000000,63.86,63.86,62.595,63.09,716190,0
+AWI.US,D,20230531,000000,62.85,63.29,62.33,62.44,518260,0
+AWI.US,D,20230601,000000,62.53,62.985,62.0301,62.23,339059,0
+AWI.US,D,20230602,000000,63.13,64.81,63,64.7,516584,0
+AWI.US,D,20230605,000000,64.65,65.37,64.25,65.26,428072,0
+AWI.US,D,20230606,000000,65.34,66.68,65.3,66.33,377686,0
+AWI.US,D,20230607,000000,66.66,67.9,66.46,67.65,305855,0
+AWI.US,D,20230608,000000,67.52,68.04,66.64,66.97,381150,0
+AWI.US,D,20230609,000000,66.92,67.14,66.44,66.55,261645,0
+AWI.US,D,20230612,000000,66.75,68.66,66.46,68.53,418571,0
+AWI.US,D,20230613,000000,68.56,69.96,68.56,69.46,378705,0
+AWI.US,D,20230614,000000,69.53,70.375,68.88,69.53,546253,0
+AWI.US,D,20230615,000000,69.34,71.1,69.34,70.86,499378,0
+AWI.US,D,20230616,000000,71.27,71.5,70.02,70.32,419109,0
+AWI.US,D,20230620,000000,69.64,70.7,69.57,70.47,271454,0
+AWI.US,D,20230621,000000,70.37,70.87,69.94,70.25,248003,0
+AWI.US,D,20230622,000000,69.92,70.5,69.03,70.4,397051,0
+AWI.US,D,20230623,000000,69.88,70.93,69.59,70.49,627352,0
+AWI.US,D,20230626,000000,70.39,72,70.075,71.29,295634,0
+AWI.US,D,20230627,000000,71.7,73.12,71.61,72.98,194479,0
+AWI.US,D,20230628,000000,73.1,73.1,72.07,72.37,274548,0
+AWI.US,D,20230629,000000,72.57,73.6075,72.38,73.39,222054,0
+AWI.US,D,20230630,000000,73.84,74.2,73.3675,73.46,271613,0
+AWI.US,D,20230703,000000,73.51,74.64,73.36,74.37,241896,0
+AWI.US,D,20230705,000000,73.94,74.62,72.61,72.7,256028,0
+AWI.US,D,20230706,000000,71.93,72.2102,70.98,71.82,407283,0
+AWI.US,D,20230707,000000,72.29,73.41,72.29,72.44,338059,0
+AWI.US,D,20230710,000000,72.08,74.02,72.08,72.94,313778,0
+AWI.US,D,20230711,000000,73.37,74.27,73.13,73.82,234406,0
+AWI.US,D,20230712,000000,74.92,75.265,74.14,74.86,211278,0
+AWI.US,D,20230713,000000,75.54,75.54,74.31,74.7,232525,0
+AWI.US,D,20230714,000000,74.62,74.62,73.24,73.93,246649,0
+AWI.US,D,20230717,000000,73.6,73.79,73,73.18,325235,0
+AWI.US,D,20230718,000000,72.84,74.05,72.84,73.37,238373,0
+AWI.US,D,20230719,000000,73.5,74.28,73.18,74.25,361682,0
+AWI.US,D,20230720,000000,75.94,77,73.87,75.58,477656,0
+AWI.US,D,20230721,000000,76.01,76.01,75,75.17,274990,0
+AWI.US,D,20230724,000000,75.41,76.24,75.21,76.13,368582,0
+AWI.US,D,20230725,000000,78.26,79.04,76.2,78.03,553524,0
+AWI.US,D,20230726,000000,78.15,79.53,78.15,78.59,476889,0
+AWI.US,D,20230727,000000,78.84,79.34,77.275,77.5,340309,0
+AWI.US,D,20230728,000000,78.26,78.98,78,78.42,287516,0
+AWI.US,D,20230731,000000,78.62,79.15,77.01,77.36,449539,0
+AWI.US,D,20230801,000000,77.18,77.88,76.84,77.1,276710,0
+AWI.US,D,20230802,000000,76.19,77.46,75.95,77.44,229368,0
+AWI.US,D,20230803,000000,77.01,77.57,76.26,77.28,237102,0
+AWI.US,D,20230804,000000,77.64,78.895,77.36,78.29,366819,0
+AWI.US,D,20230807,000000,78.51,79.365,78.425,78.63,314302,0
+AWI.US,D,20230808,000000,77.95,78.08,76.14,77.48,424316,0
+AWI.US,D,20230809,000000,77.57,78.35,77.245,77.28,179018,0
+AWI.US,D,20230810,000000,77.22,77.99,76.29,76.43,165126,0
+AWI.US,D,20230811,000000,76.56,76.65,75.45,75.76,195361,0
+AWI.US,D,20230814,000000,75.36,76.97,75.035,76.97,368019,0
+AWI.US,D,20230815,000000,76.85,76.91,75.84,76.48,307613,0
+AWI.US,D,20230816,000000,76.38,76.995,76.28,76.37,275256,0
+AWI.US,D,20230817,000000,76.29,77.46,73.95,74.13,236375,0
+AWI.US,D,20230818,000000,73.91,74.81,73.91,74.57,273401,0
+AWI.US,D,20230821,000000,74.47,74.57,73.215,73.54,157578,0
+AWI.US,D,20230822,000000,73.41,74,73.23,73.56,219508,0
+AWI.US,D,20230823,000000,73.9,74.185,73.51,73.81,238119,0
+AWI.US,D,20230824,000000,73.35,74.6,73.35,73.85,271769,0
+AWI.US,D,20230825,000000,74.16,74.475,72.97,73.65,243534,0
+AWI.US,D,20230828,000000,73.9,75.36,73.9,75.32,227305,0
+AWI.US,D,20230829,000000,75.31,77.205,74.8,77.2,287780,0
+AWI.US,D,20230830,000000,77.19,78.11,76.965,77.13,248182,0
+AWI.US,D,20230831,000000,77.64,77.95,76.32,76.59,227878,0
+AWI.US,D,20230901,000000,76.95,77.79,76.81,76.96,180386,0
+AWI.US,D,20230905,000000,76.34,76.34,72.76,73.47,307687,0
+AWI.US,D,20230906,000000,73.3,74.15,71.95,72.21,356282,0
+AWI.US,D,20230907,000000,72.15,72.15,70.73,71.96,537974,0
+AWI.US,D,20230908,000000,71.68,72.68,71.19,72.67,248305,0
+AWI.US,D,20230911,000000,73.33,73.5799,72.485,73.28,293903,0
+AWI.US,D,20230912,000000,72.79,73.615,72.79,73.06,225268,0
+AWI.US,D,20230913,000000,73.22,73.22,71.79,72.53,219301,0
+AWI.US,D,20230914,000000,73.1,73.625,72.88,73.21,211085,0
+AWI.US,D,20230915,000000,73.1,73.1,71.945,73.01,677200,0
+AWI.US,D,20230918,000000,73.16,73.62,72.98,73.44,281739,0
+AWI.US,D,20230919,000000,73.47,73.78,72.67,73.46,292695,0
+AWI.US,D,20230920,000000,73.86,75.42,73.26,73.31,366693,0
+AWI.US,D,20230921,000000,72.51,72.7,71.92,72.1,134594,0
+AWI.US,D,20230922,000000,72.01,72.35,70.83,71.12,324546,0
+AWI.US,D,20230925,000000,70.79,71.25,70.28,70.62,235372,0
+AWI.US,D,20230926,000000,70.14,70.69,69.76,69.85,203015,0
+AWI.US,D,20230927,000000,70.3,71.37,70.185,71.27,185527,0
+AWI.US,D,20230928,000000,71.46,73.59,71.1991,73.17,328623,0
+AWI.US,D,20230929,000000,73.72,73.72,71.4875,72,376705,0
+AWI.US,D,20231002,000000,71.79,72.26,70.88,71.13,327411,0
+AWI.US,D,20231003,000000,70.79,70.92,69.7975,70.46,445618,0
+AWI.US,D,20231004,000000,70.76,71.37,69.98,70.97,504443,0
+AWI.US,D,20231005,000000,70.95,71.74,70.86,71.18,377938,0
+AWI.US,D,20231006,000000,70.48,71.225,70.15,70.61,293155,0
+AWI.US,D,20231009,000000,69.87,71.705,69.655,71.34,249092,0
+AWI.US,D,20231010,000000,71.85,72.72,71.625,72.29,347262,0
+AWI.US,D,20231011,000000,72.35,73.52,72.115,73.51,214347,0
+AWI.US,D,20231012,000000,73.75,73.75,71.29,71.56,223864,0
+AWI.US,D,20231013,000000,71.59,72.035,70.54,70.75,218464,0
+AWI.US,D,20231016,000000,71.04,72.8,71.04,72.5,283188,0
+AWI.US,D,20231017,000000,71.91,73.25,71.9084,72.13,281871,0
+AWI.US,D,20231018,000000,71.4,71.4,70.205,70.4,263914,0
+AWI.US,D,20231019,000000,70.94,71.49,69.57,69.73,330689,0
+AWI.US,D,20231020,000000,70.01,70.3,69.22,69.27,290220,0
+AWI.US,D,20231023,000000,68.77,69.805,68.35,69.06,386210,0
+AWI.US,D,20231024,000000,74.5,76.56,71.9,73.93,1058158,0
+AWI.US,D,20231025,000000,73.82,74.75,72.23,72.52,676031,0
+AWI.US,D,20231026,000000,73.44,74.33,72.7,73.23,419207,0
+AWI.US,D,20231027,000000,73.19,73.94,72.3,73,507069,0
+AWI.US,D,20231030,000000,73.47,75.04,73.25,74.96,484502,0
+AWI.US,D,20231031,000000,74.72,76.24,74.37,75.89,444821,0
+AWI.US,D,20231101,000000,75.35,77.21,75.04,77.2,383405,0
+AWI.US,D,20231102,000000,78.08,79.17,77.73,78.82,407830,0
+AWI.US,D,20231103,000000,79.84,81.2,79.84,80.69,483855,0
+AWI.US,D,20231106,000000,80.36,81.13,79.8,79.83,510732,0
+AWI.US,D,20231107,000000,79.7,81.22,79.7,80.81,345519,0
+AWI.US,D,20231108,000000,80.71,81.18,79.88,80.36,269425,0
+AWI.US,D,20231109,000000,80.75,80.75,79.39,79.68,227270,0
+AWI.US,D,20231110,000000,80.24,80.95,79.4988,80.92,213270,0
+AWI.US,D,20231113,000000,80.39,81.016,80.14,80.15,239386,0
+AWI.US,D,20231114,000000,82,83.73,81.47,83.49,337449,0
+AWI.US,D,20231115,000000,83.63,84.23,82.32,82.66,347445,0
+AWI.US,D,20231116,000000,82.45,83,81.475,82.35,381422,0
+AWI.US,D,20231117,000000,83.15,83.23,82.3,83.07,256946,0
+AWI.US,D,20231120,000000,82.7,83.43,81.99,83.42,262357,0
+AWI.US,D,20231121,000000,83.15,83.76,82.67,83.31,267686,0
+AWI.US,D,20231122,000000,83.83,83.83,83.11,83.38,155709,0
+AWI.US,D,20231124,000000,83.1,83.99,83.1,83.34,136522,0
+AWI.US,D,20231127,000000,82.96,84.3,82.96,84.16,197294,0
+AWI.US,D,20231128,000000,83.76,84.11,82.63,82.9,215265,0
+AWI.US,D,20231129,000000,83.61,84.56,83.61,84.15,231843,0
+AWI.US,D,20231130,000000,84,85.15,83.59,84.81,367980,0
+AWI.US,D,20231201,000000,84.54,86.91,84.54,86.71,327989,0
+AWI.US,D,20231204,000000,91.06,91.9,89.87,91.46,2043979,0
+AWI.US,D,20231205,000000,91.21,91.6,90.01,90.13,803702,0
+AWI.US,D,20231206,000000,90.95,92.075,90.95,91.01,658659,0
+AWI.US,D,20231207,000000,91.06,92.05,90.93,91.81,539500,0
+AWI.US,D,20231208,000000,92.07,93.62,92.06,92.26,578424,0
+AWI.US,D,20231211,000000,92.46,93.41,92.29,93.24,564150,0
+AWI.US,D,20231212,000000,93.24,95.11,92.94,94.6,608249,0
+AWI.US,D,20231213,000000,94.62,96.13,93.22,94.85,857935,0
+AWI.US,D,20231214,000000,96.44,99.02,96.095,97.98,786434,0
+AWI.US,D,20231215,000000,97.42,99.48,97.42,98.92,8415363,0
+AWI.US,D,20231218,000000,98.36,98.71,97.04,97.19,656528,0
+AWI.US,D,20231219,000000,97.83,98.32,96.31,98.32,448791,0
+AWI.US,D,20231220,000000,97.87,99.17,97.35,97.38,505581,0
+AWI.US,D,20231221,000000,98.36,98.57,97.585,98.54,265820,0
+AWI.US,D,20231222,000000,99.07,99.265,98.31,99.05,308478,0
+AWI.US,D,20231226,000000,98.94,99.61,98.89,98.97,259362,0
+AWI.US,D,20231227,000000,99.26,99.75,98.995,99.25,198480,0
+AWI.US,D,20231228,000000,99.29,99.37,98.61,99.25,304047,0
+AWI.US,D,20231229,000000,98.84,99.54,98.27,98.32,270544,0
+AWI.US,D,20240102,000000,97.18,98.36,97.04,97.58,277701,0
+AWI.US,D,20240103,000000,96.71,97.32,95.29,95.45,379266,0
+AWI.US,D,20240104,000000,95.66,96.47,95.5466,95.62,576922,0
+AWI.US,D,20240105,000000,95.55,97.865,95.24,97.63,387032,0
+AWI.US,D,20240108,000000,97.76,98.88,97.5946,98.53,443328,0
+AWI.US,D,20240109,000000,97.69,99.73,97.5,99.15,371515,0
+AWI.US,D,20240110,000000,100,100.805,99.52,100.45,312932,0
+AWI.US,D,20240111,000000,99.77,100.43,99.22,99.62,409131,0
+AWI.US,D,20240112,000000,100.07,100.07,98.13,98.59,337387,0
+AWI.US,D,20240116,000000,98,98.81,97.62,98.62,260170,0
+AWI.US,D,20240117,000000,98.02,99.1255,97.865,97.88,260190,0
+AWI.US,D,20240118,000000,98.56,98.815,97.61,98.63,284518,0
+AWI.US,D,20240119,000000,98.76,99.55,97.65,99.49,252985,0
+AWI.US,D,20240122,000000,100.35,101.29,100.31,100.64,256230,0
+AWI.US,D,20240123,000000,100.5,101.69,98.17,98.27,233564,0
+AWI.US,D,20240124,000000,98.93,98.93,96.69,96.75,162321,0
+AWI.US,D,20240125,000000,97.73,98.292,97.47,98.16,228059,0
+AWI.US,D,20240126,000000,98.44,98.84,97.77,98.7,217114,0
+AWI.US,D,20240129,000000,98.47,100.42,98.47,100.25,338164,0
+AWI.US,D,20240130,000000,99.84,101.08,99.63,100.71,199783,0
+AWI.US,D,20240131,000000,100.26,101.61,99.11,99.21,261367,0
+AWI.US,D,20240201,000000,99.92,102.25,99.31,102.25,233302,0
+AWI.US,D,20240202,000000,101.13,103.44,100.55,102.27,263757,0
+AWI.US,D,20240205,000000,101.26,101.42,99.63,100.67,243295,0
+AWI.US,D,20240206,000000,100.33,101.1,100.33,100.78,171436,0
+AWI.US,D,20240207,000000,101.87,103.46,101.84,102.95,249869,0
+AWI.US,D,20240208,000000,104.06,104.995,103.36,104.61,505542,0
+AWI.US,D,20240209,000000,104.43,105.39,103.81,104.85,303188,0
+AWI.US,D,20240212,000000,104.85,106.4475,104.56,105.51,333697,0
+AWI.US,D,20240213,000000,102.75,104.5,101.73,103.79,392637,0
+AWI.US,D,20240214,000000,104.93,105.505,104.26,105.07,318634,0
+AWI.US,D,20240215,000000,105.45,106.065,104.525,105.93,299624,0
+AWI.US,D,20240216,000000,104.79,106.765,104.765,105.09,708748,0
+AWI.US,D,20240220,000000,113.41,117.45,110.31,117.45,1247191,0
+AWI.US,D,20240221,000000,118.18,119.94,117.4238,119.06,685430,0
+AWI.US,D,20240222,000000,119.11,120.97,118.58,120.65,472820,0
+AWI.US,D,20240223,000000,121.21,122.83,121.025,122.37,358291,0
+AWI.US,D,20240226,000000,122.17,122.87,121.6,122.43,319280,0
+AWI.US,D,20240227,000000,123.06,123.815,122.335,123.21,363336,0
+AWI.US,D,20240228,000000,122.28,123.7167,121.64,121.75,337247,0
+AWI.US,D,20240229,000000,121.75,122.78,120.52,120.61,847963,0
+AWI.US,D,20240301,000000,120.41,121.39,119.61,120.94,443511,0
+AWI.US,D,20240304,000000,121.09,122.68,121.09,121.56,339338,0
+AWI.US,D,20240305,000000,120.94,121.525,119.725,120.19,229101,0
+AWI.US,D,20240306,000000,121.06,122.27,120.73,121.58,201176,0
+AWI.US,D,20240307,000000,122.46,123.14,121.83,122.39,226451,0
+AWI.US,D,20240308,000000,123.13,123.22,121.32,122.11,225122,0
+AWI.US,D,20240311,000000,121.31,121.31,119.71,120.67,347107,0
+AWI.US,D,20240312,000000,120.67,122.1,120.585,121.72,261804,0
+AWI.US,D,20240313,000000,121.76,123.06,121.435,121.66,367831,0
+AWI.US,D,20240314,000000,120.98,122.08,120.23,121.54,403026,0
+AWI.US,D,20240315,000000,120.94,122.535,120.94,122.38,715850,0
+AWI.US,D,20240318,000000,122.82,123.7,121.77,121.91,305740,0
+AWI.US,D,20240319,000000,122.09,124.16,121.82,123.76,325494,0
+AWI.US,D,20240320,000000,123.81,124.65,122.42,122.79,584502,0
+AWI.US,D,20240321,000000,123.87,125.45,123.315,124.75,836448,0
+AWI.US,D,20240322,000000,125.05,125.56,123.805,124.57,282484,0
+AWI.US,D,20240325,000000,124.55,124.8575,123.24,123.41,345828,0
+AWI.US,D,20240326,000000,123.27,123.96,123.055,123.39,302493,0
+AWI.US,D,20240327,000000,123.9,124.67,123.9,124.47,283596,0
+AWI.US,D,20240328,000000,124.54,125.16,124.1,124.22,355325,0
+AWI.US,D,20240401,000000,124.77,124.77,123.05,123.24,351108,0
+AWI.US,D,20240402,000000,122.18,122.185,119.97,120.39,439567,0
+AWI.US,D,20240403,000000,120.39,122.73,120.39,122.55,1091825,0
+AWI.US,D,20240404,000000,123.58,124,120.14,120.4,339868,0
+AWI.US,D,20240405,000000,120.16,121.78,120.16,121.65,597916,0
+AWI.US,D,20240408,000000,122.08,122.125,121.16,121.34,497898,0
+AWI.US,D,20240409,000000,121.2,121.63,118.79,119.98,296427,0
+AWI.US,D,20240410,000000,117.89,119.93,117.645,118.74,500443,0
+AWI.US,D,20240411,000000,119.32,119.32,118.26,118.62,274756,0
+AWI.US,D,20240412,000000,118,118.8471,116.83,117.19,303719,0
+AWI.US,D,20240415,000000,118.38,118.775,115.96,116.5,226772,0
+AWI.US,D,20240416,000000,116.17,116.17,114.915,115.65,222117,0
+AWI.US,D,20240417,000000,116.5,116.5,113.76,114.69,258505,0
+AWI.US,D,20240418,000000,115.4,115.84,113.47,113.85,200846,0
+AWI.US,D,20240419,000000,114.07,115.42,113.52,114.02,223285,0
+AWI.US,D,20240422,000000,114.93,115.46,113.395,114.7,292199,0
+AWI.US,D,20240423,000000,115.18,116.8,115.18,116.5,270022,0
+AWI.US,D,20240424,000000,116.64,117.75,115.14,115.96,282053,0
+AWI.US,D,20240425,000000,114.6,116.33,113.66,115.76,181151,0
+AWI.US,D,20240426,000000,116.19,117.63,116.19,116.98,203356,0
+AWI.US,D,20240429,000000,116.94,119.685,116.94,118.85,603063,0
+AWI.US,D,20240430,000000,114.17,120.92,113.23,114.88,696480,0
+AWI.US,D,20240501,000000,115.04,116.72,113.5,114.12,347314,0
+AWI.US,D,20240502,000000,115.26,115.77,113.63,115.17,466178,0
+AWI.US,D,20240503,000000,116.83,117.25,115.06,115.61,280098,0
+AWI.US,D,20240506,000000,116.04,116.985,115.81,116.8,188181,0
+AWI.US,D,20240507,000000,116.21,117.425,116.21,116.28,189797,0
+AWI.US,D,20240508,000000,115.93,116.59,115.71,116.28,131059,0
+AWI.US,D,20240509,000000,116.32,117.61,116,117.55,240311,0
+AWI.US,D,20240510,000000,117.4,118.11,116.96,117.6,173231,0
+AWI.US,D,20240513,000000,117.99,118.24,116.36,116.43,193642,0
+AWI.US,D,20240514,000000,116.92,117.63,116.735,117.48,137465,0
+AWI.US,D,20240515,000000,118.32,118.75,116.79,117.05,248250,0
+AWI.US,D,20240516,000000,116.9,117.175,113.93,114.28,376191,0
+AWI.US,D,20240517,000000,114.93,115.6,113.3,113.87,410195,0
+AWI.US,D,20240520,000000,114,114.98,113.8324,114.75,150398,0
+AWI.US,D,20240521,000000,114.83,115.125,114.5,114.92,85071,0
+AWI.US,D,20240522,000000,114.1,115.45,114.1,114.88,305520,0
+AWI.US,D,20240523,000000,115.58,116.21,114.265,115.45,313482,0
+AWI.US,D,20240524,000000,116.15,116.84,115.56,116.75,161228,0
+AWI.US,D,20240528,000000,116.76,116.76,115.19,115.58,228690,0
+AWI.US,D,20240529,000000,115.35,116.75,114.36,114.84,258447,0
+AWI.US,D,20240530,000000,114.86,116.16,114.86,115.85,242368,0
+AWI.US,D,20240531,000000,116.15,116.56,113.72,115.8,189336,0
+AWI.US,D,20240603,000000,116.7,116.7,114.36,115.81,264637,0
+AWI.US,D,20240604,000000,115.24,116.61,113.7,113.8,316167,0
+AWI.US,D,20240605,000000,114.46,115.81,113.8,115.73,266863,0
+AWI.US,D,20240606,000000,116.1,116.42,113.99,115.17,398549,0
+AWI.US,D,20240607,000000,114.4,114.94,112.93,113.3,221381,0
+AWI.US,D,20240610,000000,112.44,114.97,112.01,114.51,277923,0
+AWI.US,D,20240611,000000,114.37,114.99,112.57,114.07,160346,0
+AWI.US,D,20240612,000000,116.23,117.6,114.26,114.78,303900,0
+AWI.US,D,20240613,000000,114.54,115.35,113.07,115.02,232830,0
+AWI.US,D,20240614,000000,113.91,114.78,112.19,112.93,178667,0
+AWI.US,D,20240617,000000,112.9,114.24,112.16,114.05,183829,0
+AWI.US,D,20240618,000000,113.68,114.715,113.46,114.47,269183,0
+AWI.US,D,20240620,000000,113.82,114.27,111.925,114.09,283088,0
+AWI.US,D,20240621,000000,113.71,114.61,111.33,114.61,759267,0
+AWI.US,D,20240624,000000,114.7,115.37,114.16,114.97,280367,0
+AWI.US,D,20240625,000000,114.71,114.71,110.83,112.11,254733,0
+AWI.US,D,20240626,000000,111.69,112.765,110.77,112.03,296756,0
+AWI.US,D,20240627,000000,112.45,113.56,111.8,112.7,183538,0
+AWI.US,D,20240628,000000,112.97,114.475,112.205,113.24,439072,0
+AWI.US,D,20240701,000000,113.83,114.24,111,111.43,219232,0
+AWI.US,D,20240702,000000,110.95,112.985,110.9,112.23,267223,0
+AWI.US,D,20240703,000000,112.28,113.63,112.11,112.88,158770,0
+AWI.US,D,20240705,000000,112.37,112.91,110.68,112.14,274821,0
+AWI.US,D,20240708,000000,112.7,113.754,112.7,112.81,179776,0
+AWI.US,D,20240709,000000,112.42,113.08,111.89,112.37,175610,0
+AWI.US,D,20240710,000000,112.56,113.875,112.195,113.84,218808,0
+AWI.US,D,20240711,000000,115.29,118.5,115.29,118.11,538377,0
+AWI.US,D,20240712,000000,119.19,119.94,117.93,118.02,285072,0
+AWI.US,D,20240715,000000,119.04,119.41,118.01,118.01,369302,0
+AWI.US,D,20240716,000000,119.12,123.816,119.01,123.62,353324,0
+AWI.US,D,20240717,000000,122.56,124.6,119.78,119.96,379766,0
+AWI.US,D,20240718,000000,119.76,124.28,119.05,121.39,288561,0
+AWI.US,D,20240719,000000,121.29,121.49,120.11,120.88,214335,0
+AWI.US,D,20240722,000000,121.65,127.53,121.055,127.18,1271237,0
+AWI.US,D,20240723,000000,127,130.04,126.075,130.02,1153014,0
+AWI.US,D,20240724,000000,129.4,130.23,126.35,126.55,409758,0
+AWI.US,D,20240725,000000,126.79,130.405,126.61,127.63,364214,0
+AWI.US,D,20240726,000000,129.95,133.18,129.83,131.25,193711,0
+AWI.US,D,20240729,000000,131.57,132.32,129.09,130.75,449641,0
+AWI.US,D,20240730,000000,129.38,133.6,125.15,132.17,580035,0
+AWI.US,D,20240731,000000,134.5,134.9,130.3,131.4,479131,0
+AWI.US,D,20240801,000000,131.49,131.85,128,129.42,455883,0
+AWI.US,D,20240802,000000,126.4,127.26,124.21,126.35,442373,0
+AWI.US,D,20240805,000000,119.92,123.67,118.92,121,384837,0
+AWI.US,D,20240806,000000,120.39,123.35,119.78,121.44,444455,0
+AWI.US,D,20240807,000000,122.09,122.7,118.03,118.55,243694,0
+AWI.US,D,20240808,000000,119.71,120.45,118.98,119.91,229939,0
+AWI.US,D,20240809,000000,119.81,120.7,118.78,119.91,205373,0
+AWI.US,D,20240812,000000,119.63,120.28,117.92,118.7,171298,0
+AWI.US,D,20240813,000000,119.56,121.15,118.85,120.46,215328,0
+AWI.US,D,20240814,000000,120.39,120.9599,119.11,119.62,159508,0
+AWI.US,D,20240815,000000,121.78,122.88,120.92,122.65,221237,0
+AWI.US,D,20240816,000000,122.07,123.93,121.58,122.41,364738,0
+AWI.US,D,20240819,000000,122.88,123.5425,121.75,122.52,304645,0
+AWI.US,D,20240820,000000,122.44,122.67,120.87,121.25,141562,0
+AWI.US,D,20240821,000000,122.32,124.27,122.32,123.55,108557,0
+AWI.US,D,20240822,000000,123.63,124.24,122.44,123.56,164603,0
+AWI.US,D,20240823,000000,124.01,126.13,124.01,125.9,430005,0
+AWI.US,D,20240826,000000,126.89,128.46,125.55,125.65,105682,0
+AWI.US,D,20240827,000000,124.95,126.1,123.28,124.65,140526,0
+AWI.US,D,20240828,000000,123.83,125.46,123.83,124.94,214010,0
+AWI.US,D,20240829,000000,125.83,126.54,124.1,125.22,256065,0
+AWI.US,D,20240830,000000,126.15,126.76,124.27,126.76,255440,0
+AWI.US,D,20240903,000000,126.27,126.97,123.37,123.76,196684,0
+AWI.US,D,20240904,000000,123.74,124.73,122.36,123.88,234462,0
+AWI.US,D,20240905,000000,124.41,124.4925,121.505,122.65,165563,0
+AWI.US,D,20240906,000000,123,124.2638,121.01,121.2,130807,0
+AWI.US,D,20240909,000000,121.16,121.6,119.85,120.67,254312,0
+AWI.US,D,20240910,000000,121.63,122.56,119.93,121.75,208904,0
+AWI.US,D,20240911,000000,120.87,121.95,118.14,121.93,151369,0
+AWI.US,D,20240912,000000,122.05,124.24,121.53,124.01,238168,0
+AWI.US,D,20240913,000000,125.3,127.34,125.025,127.09,99499,0
+AWI.US,D,20240916,000000,127.62,128.56,126.865,126.91,206285,0
+AWI.US,D,20240917,000000,127.1,129.18,127.1,128.53,187111,0
+AWI.US,D,20240918,000000,129.22,132.49,127.95,128.82,203747,0
+AWI.US,D,20240919,000000,131.75,132.09,130.165,131.84,161037,0
+AWI.US,D,20240920,000000,131.88,133.08,130.19,131.3,602816,0
+AWI.US,D,20240923,000000,131.81,133.3,131.36,132.38,212374,0
+AWI.US,D,20240924,000000,132.49,133.4,131.19,132.72,128542,0
+AWI.US,D,20240925,000000,132.93,132.97,130.06,130.88,151799,0
+AWI.US,D,20240926,000000,131.71,132.25,130.18,130.35,153820,0
+AWI.US,D,20240927,000000,131.14,131.8,129.615,131.05,165298,0
+AWI.US,D,20240930,000000,130.135,131.92,130.095,131.43,189745,0
+AWI.US,D,20241001,000000,131.67,134.76,129.38,133.99,255764,0
+AWI.US,D,20241002,000000,132.88,134.59,132.16,133.46,166640,0
+AWI.US,D,20241003,000000,132.99,133.96,132.21,133.87,144964,0
+AWI.US,D,20241004,000000,134.4,136.2199,132.775,134.74,201374,0
+AWI.US,D,20241007,000000,133.66,134.1699,132.88,133.26,197642,0
+AWI.US,D,20241008,000000,134.25,135.61,133.02,134.08,176309,0
+AWI.US,D,20241009,000000,135.02,136.345,134.53,135.43,214518,0
+AWI.US,D,20241010,000000,134,134.68,132.24,133.3,187668,0
+AWI.US,D,20241011,000000,133.39,136.595,133.39,136.26,256818,0
+AWI.US,D,20241014,000000,136.18,138.18,136.0415,138.14,181095,0
+AWI.US,D,20241015,000000,138,141,137.99,138.65,210317,0
+AWI.US,D,20241016,000000,139.39,142.06,138.85,141.11,216760,0
+AWI.US,D,20241017,000000,141.09,142.28,140.42,141.19,252556,0
+AWI.US,D,20241018,000000,140.93,142.331,139.95,141.03,241743,0
+AWI.US,D,20241021,000000,141.47,141.6,139.27,139.56,304362,0
+AWI.US,D,20241022,000000,138.49,139.1069,136.82,138.09,202636,0
+AWI.US,D,20241023,000000,138,139,137,138.18,183971,0
+AWI.US,D,20241024,000000,139.75,140.19,137.5,140.02,204052,0
+AWI.US,D,20241025,000000,139.44,140.07,134.69,136.19,323290,0
+AWI.US,D,20241028,000000,137.15,138.34,135.555,137.3,412083,0
+AWI.US,D,20241029,000000,136.08,140.38,131.93,140,471708,0
+AWI.US,D,20241030,000000,140.53,143.07,140.32,140.37,239051,0
+AWI.US,D,20241031,000000,139.54,141.31,139.17,139.55,180224,0
+AWI.US,D,20241101,000000,140.39,141.345,140.125,140.59,210436,0
+AWI.US,D,20241104,000000,140.52,143.63,140.08,143.08,299507,0
+AWI.US,D,20241105,000000,143.08,149.14,143.08,148.04,310688,0
+AWI.US,D,20241106,000000,151.08,154.2,149.4408,153.61,345426,0
+AWI.US,D,20241107,000000,153.4,153.9,151.36,152.52,216344,0
+AWI.US,D,20241108,000000,153,154.55,153,153.7,321417,0
+AWI.US,D,20241111,000000,155.525,156.38,154.04,155.17,162685,0
+AWI.US,D,20241112,000000,155.365,155.365,153.22,154.57,177650,0
+AWI.US,D,20241113,000000,155.59,157.51,153.55,153.67,144384,0
+AWI.US,D,20241114,000000,153.955,154.28,152.61,153.21,221935,0
+AWI.US,D,20241115,000000,152.57,153.89,152.2,153.28,178276,0
+AWI.US,D,20241118,000000,154.4799,154.4799,152.47,152.87,142322,0
+AWI.US,D,20241119,000000,151.865,153.65,150.93,153.42,158338,0
+AWI.US,D,20241120,000000,153.29,154.55,152.73,154.41,120547,0
+AWI.US,D,20241121,000000,155.235,157.24,154.89,157.09,149325,0
+AWI.US,D,20241122,000000,158.825,159.66,157.17,159.08,175419,0
+AWI.US,D,20241125,000000,161.16,164.395,160.37,161.96,325904,0
+AWI.US,D,20241126,000000,160.74,162.47,159.295,162.01,177554,0
+AWI.US,D,20241127,000000,162.2,163.3,159.85,160.22,157917,0
+AWI.US,D,20241129,000000,161.82,161.82,159.81,159.83,113007,0
+AWI.US,D,20241202,000000,156.86,159.78,156.86,159.14,164319,0
+AWI.US,D,20241203,000000,158.63,159.9912,157.87,159.15,181755,0
+AWI.US,D,20241204,000000,159.51,160.5016,158.4389,159.94,91863,0
+AWI.US,D,20241205,000000,159.32824,160.1,158.4,158.91,104260,0
+AWI.US,D,20241206,000000,160.57,160.575,156.6,157.78,207238,0
+AWI.US,D,20241209,000000,158.435,158.98,156,156.22,154139,0
+AWI.US,D,20241210,000000,155.04,156.49,152.56,154.81,131388,0
+AWI.US,D,20241211,000000,156.09,157.18,155.4331,157.08,154901,0
+AWI.US,D,20241212,000000,157.27,157.27,155.15,155.31,117063,0
+AWI.US,D,20241213,000000,155.01,156.83,153.25,153.65,283386,0
+AWI.US,D,20241216,000000,153.485,154.82,152.47,152.96,161647,0
+AWI.US,D,20241217,000000,151.73,152.15,149.8601,150.61,242860,0
+AWI.US,D,20241218,000000,151.82,152.56,143.4,143.72,285586,0
+AWI.US,D,20241219,000000,144.7,146.48,141.4443,141.86,247766,0
+AWI.US,D,20241220,000000,140.45,143.902,140.45,142.88,475980,0
+AWI.US,D,20241223,000000,141.89,143.43,141.43,143.15,150711,0
+AWI.US,D,20241224,000000,143.49,144.83,143.02,144.72,47741,0
+AWI.US,D,20241226,000000,144.71,145.42,144.0518,145.07,109235,0
+AWI.US,D,20241227,000000,144.12,145.17,142.65,143.65,88698,0
+AWI.US,D,20241230,000000,143.205,143.27,140.27,141.91,156421,0
+AWI.US,D,20241231,000000,142.915,143.38,141.03,141.33,128997,0
+AWI.US,D,20250102,000000,141.63,143.46,139.62,140.13,183040,0
+AWI.US,D,20250103,000000,144.04,144.04,139,142.08,176645,0
+AWI.US,D,20250106,000000,143.675,144.84,142.392,142.78,185554,0
+AWI.US,D,20250107,000000,144.3,144.3,139.865,140.98,158568,0
+AWI.US,D,20250108,000000,140.8775,142.96,139.9,142.66,210349,0
+AWI.US,D,20250110,000000,141,141.7353,140.1901,141.03,123953,0
+AWI.US,D,20250113,000000,140.275,142.91,139.73,142.91,180551,0
+AWI.US,D,20250114,000000,144.53,145.86,143.79,145.84,166531,0
+AWI.US,D,20250115,000000,148.92,149.21,147.93,148,184173,0
+AWI.US,D,20250116,000000,148.855,149.52,147.69,148.1,189741,0
+AWI.US,D,20250117,000000,148.96,150.27,148.505,148.68,147651,0
+AWI.US,D,20250121,000000,151.505,152.02,150.29,151.07,176930,0
+AWI.US,D,20250122,000000,150.18,151.84,150.16,151.25,203252,0
+AWI.US,D,20250123,000000,150.9,151.69,149.745,150.4,240532,0
+AWI.US,D,20250124,000000,151.04,151.1756,149.78,150.2,129100,0
+AWI.US,D,20250127,000000,148.52,151.5,148.26,149.04,377100,0
+AWI.US,D,20250128,000000,149.31,150.1699,148.81,149.66,128443,0
+AWI.US,D,20250129,000000,150.155,150.8136,147.108,147.39,217305,0
+AWI.US,D,20250130,000000,148.31,152.58,148.16,152.15,295220,0
+AWI.US,D,20250131,000000,151.325,153.21,149.94,151.01,221136,0
+AWI.US,D,20250203,000000,147.855,150.12,145.9,149.47,240823,0
+AWI.US,D,20250204,000000,149.38,151.1,149.21,149.53,155218,0
+AWI.US,D,20250205,000000,150.305,152.91,150.08,152.46,248508,0
+AWI.US,D,20250206,000000,153.06,154.0136,152.125,153.15,205101,0
+AWI.US,D,20250207,000000,152.14,153.6699,150.22,151.01,168563,0
+AWI.US,D,20250210,000000,152.03,152.18,150.69,151.48,147247,0
+AWI.US,D,20250211,000000,151.82,152.94,151.01,152.43,163726,0
+AWI.US,D,20250212,000000,149.39,152.687,147.99,151.26,350051,0
+AWI.US,D,20250213,000000,152.79,153.2,151.16,153.03,155884,0
+AWI.US,D,20250214,000000,153.195,154.62,153.195,153.87,212552,0
+AWI.US,D,20250218,000000,153.5,156.06,152.92,154.19,390565,0
+AWI.US,D,20250219,000000,152.865,153.54,151.4014,152.25,172284,0
+AWI.US,D,20250220,000000,151.67,151.67,149.01,149.34,273376,0
+AWI.US,D,20250221,000000,149.74,150.05,145.1133,146.89,327842,0
+AWI.US,D,20250224,000000,146.56,147.68,144.67,145.72,388389,0
+AWI.US,D,20250225,000000,149,156.6,145.39,153.32,748273,0
+AWI.US,D,20250226,000000,154.98,155.59,151.79,152.23,323134,0
+AWI.US,D,20250227,000000,150.65,152.12,149.04,151.19,470679,0
+AWI.US,D,20250228,000000,151.91,153.68,151.39,153.66,257512,0
+AWI.US,D,20250303,000000,154.2,155.1,151.155,152.07,383367,0
+AWI.US,D,20250304,000000,150.35,151.75,147.74,149.19,240378,0
+AWI.US,D,20250305,000000,148.55,153.4,147.97,152.57,289250,0
+AWI.US,D,20250306,000000,151.02,151.905,147.33,148.83,331436,0
+AWI.US,D,20250307,000000,147.96,150.69,144.96,149.52,565489,0
+AWI.US,D,20250310,000000,148.96,150.57,142.64,144,559946,0
+AWI.US,D,20250311,000000,143.68,144.45,139.01,141.49,449572,0
+AWI.US,D,20250312,000000,143.04,143.04,138.5,140.21,673501,0
+AWI.US,D,20250313,000000,140.39,140.39,135.6,136,555606,0
+AWI.US,D,20250314,000000,137.08,140.57,137.025,140.24,554092,0
+AWI.US,D,20250317,000000,140.33,142.13,139.36,141.62,424823,0
+AWI.US,D,20250318,000000,141.19,142.01,139.3305,141.46,305687,0
+AWI.US,D,20250319,000000,140.94,144.38,139.795,143.12,402255,0
+AWI.US,D,20250320,000000,141.94,143.2418,140.525,141.07,257772,0
+AWI.US,D,20250321,000000,139.795,141.3,137.82,141.06,561737,0
+AWI.US,D,20250324,000000,144.11,146.31,143.44,146.05,391014,0
+AWI.US,D,20250325,000000,148.18,148.18,144.86,146.01,149211,0
+AWI.US,D,20250326,000000,146.88,147.17,143.56,144.53,249807,0
+AWI.US,D,20250327,000000,144.2,145.14,142.18,144.27,315761,0
+AWI.US,D,20250328,000000,144.29,144.29,138.96,139.55,219019,0
+AWI.US,D,20250331,000000,137.875,141,136.225,140.88,426383,0
+AWI.US,D,20250401,000000,139.51,142.08,138.66,141.64,270228,0
+AWI.US,D,20250402,000000,140.22,144.14,140.14,143.11,236475,0
+AWI.US,D,20250403,000000,139.61,140.03,131.77,135.03,410617,0
+AWI.US,D,20250404,000000,127.52,133.35,126.3,130.59,379820,0
+AWI.US,D,20250407,000000,123.805,131.925,122.3701,128.35,502051,0
+AWI.US,D,20250408,000000,130.765,133.055,124.82,126.1,851674,0
+AWI.US,D,20250409,000000,125.175,137.64,123.21,135.53,589129,0
+AWI.US,D,20250410,000000,132.66,133.94,129.035,132.53,279593,0
+AWI.US,D,20250411,000000,130.505,135,130,134.74,226430,0
+AWI.US,D,20250414,000000,136.31,136.5764,133.07,135.03,226135,0
+AWI.US,D,20250415,000000,135.24,137.24,134.44,135.82,436070,0
+AWI.US,D,20250416,000000,135.08,136.14,131.66,133.68,243543,0
+AWI.US,D,20250417,000000,134.315,136.29,133.4301,134.04,276892,0
+AWI.US,D,20250421,000000,132.61,132.78,128.6505,130.05,304892,0
+AWI.US,D,20250422,000000,132.99,133.52,130.765,132.49,297616,0
+AWI.US,D,20250423,000000,137.4,138.59,133.275,134.11,326669,0
+AWI.US,D,20250424,000000,134.36,138.79,132.81,138.45,425472,0
+AWI.US,D,20250425,000000,138.91,139.52,137.09,138.5,366709,0
+AWI.US,D,20250428,000000,137.5,140.3408,136.98,138.92,416534,0
+AWI.US,D,20250429,000000,140.6,145.64,137.4501,145.32,721082,0
+AWI.US,D,20250430,000000,143.845,146.13,141.9383,145.02,519316,0
+AWI.US,D,20250501,000000,146.35,148.75,146.08,146.81,422784,0
+AWI.US,D,20250502,000000,148.25,150.9457,148.21,149.93,389230,0
+AWI.US,D,20250505,000000,149.125,151.87,148.36,150.12,419766,0
+AWI.US,D,20250506,000000,148.82,150.66,148.06,150.07,184980,0
+AWI.US,D,20250507,000000,150.9,150.9,148.25,149.19,223094,0
+AWI.US,D,20250508,000000,150.66,152.87,149.79,151.55,288538,0
+AWI.US,D,20250509,000000,151.554,153.11,151.0789,152.13,375772,0
+AWI.US,D,20250512,000000,158.29,159.1948,154.593,156.43,292580,0
+AWI.US,D,20250513,000000,157.095,158.15,156.58,157.65,250927,0
+AWI.US,D,20250514,000000,158.71,158.71,156.655,157.33,234536,0
+AWI.US,D,20250515,000000,157.705,158.96,157.215,158.93,223666,0
+AWI.US,D,20250516,000000,159,160.4599,158.53,160.16,213620,0
+AWI.US,D,20250519,000000,158.99,160.33,158.31,159.73,262562,0
+AWI.US,D,20250520,000000,159.6,160.94,158.93,159.5,228289,0
+AWI.US,D,20250521,000000,157.518,157.96,153.912,155.83,200346,0
+AWI.US,D,20250522,000000,154.81,156.13,154.06,155.19,242645,0
+AWI.US,D,20250523,000000,153.295,155.06,151.74,154.43,175885,0
+AWI.US,D,20250527,000000,156.2,157.9,153.89,157.9,196154,0
+AWI.US,D,20250528,000000,157.15,159.4299,154.87,155.49,210391,0
+AWI.US,D,20250529,000000,156,156.35,154.39,155.98,156543,0
+AWI.US,D,20250530,000000,154.46,156.05,153.48,155.63,187794,0
+AWI.US,D,20250602,000000,155.09,155.39,152.12,154.06,232482,0
+AWI.US,D,20250603,000000,154.125,155.37,153.97,155.05,253241,0
+AWI.US,D,20250604,000000,155.2,156.5155,154.57,155.5,200311,0
+AWI.US,D,20250605,000000,155.275,155.73,154.13,155.02,156102,0
+AWI.US,D,20250606,000000,155.845,156.345,153.8,154.8,166944,0
+AWI.US,D,20250609,000000,155,155.415,153.9,154.53,329325,0
+AWI.US,D,20250610,000000,155.02,156,153.785,154.42,269131,0
+AWI.US,D,20250611,000000,155.475,156.49,152.9,152.9,332741,0
+AWI.US,D,20250612,000000,151.8,154.84,151.13,154.1,232686,0
+AWI.US,D,20250613,000000,153.215,153.215,150.25,151.27,194515,0
+AWI.US,D,20250616,000000,151.895,153.59,151.45,151.65,255883,0
+AWI.US,D,20250617,000000,151.8904,152.28,149.06,150.45,388598,0
+AWI.US,D,20250618,000000,150.44,152.39,150.055,151.33,421748,0
+AWI.US,D,20250620,000000,151.57,152.965,150.55,152.18,427415,0
+AWI.US,D,20250623,000000,152.405,156.47,151.4801,156.32,241192,0
+AWI.US,D,20250624,000000,158.61,159.01,156.69,158.36,250651,0
+AWI.US,D,20250625,000000,159.09,159.41,157,159.41,344344,0
+AWI.US,D,20250626,000000,160.1,161,158.61,160.58,363591,0
+AWI.US,D,20250627,000000,169.32,169.32,160.825,163.12,598375,0
+AWI.US,D,20250630,000000,163.26,163.42,160.61,162.44,322871,0
+AWI.US,D,20250701,000000,163.63,167.53,161.5582,165.6,333571,0
+AWI.US,D,20250702,000000,165.65,166.87,164.38,166.08,210199,0
+AWI.US,D,20250703,000000,166.545,167.915,165.71,167.75,298181,0
+AWI.US,D,20250707,000000,167.17,168.055,165.82,167.25,209697,0
+AWI.US,D,20250708,000000,166.365,168.69,166.025,166.7,364216,0
+AWI.US,D,20250709,000000,167.87,169.02,166.08,168.13,337676,0
+AWI.US,D,20250710,000000,167.58,170.855,167.58,169.61,236114,0
+AWI.US,D,20250711,000000,168.22,168.96,167.16,168.06,179989,0
+AWI.US,D,20250714,000000,167.287,168.5,166.77,167.95,206592,0
+AWI.US,D,20250715,000000,168.02,169.32,164.08,164.11,175305,0
+AWI.US,D,20250716,000000,164.26,165.22,162.02,164.52,272754,0
+AWI.US,D,20250717,000000,166.42,167.66,164.76,166.84,319909,0
+AWI.US,D,20250718,000000,167.42,167.42,164.25,165.28,262873,0
+AWI.US,D,20250721,000000,166.605,166.605,163.99,163.99,216626,0
+AWI.US,D,20250722,000000,164.565,166.94,164.35,165.42,346445,0
+AWI.US,D,20250723,000000,165.725,169.12,165.725,167.5,256597,0
+AWI.US,D,20250724,000000,167.55,168.825,166.45,167.65,386795,0
+AWI.US,D,20250725,000000,168.255,169.42,167.89,168.54,256342,0
+AWI.US,D,20250728,000000,168.28,169.5025,168.015,168.82,535667,0
+AWI.US,D,20250729,000000,173,184.7,173,184.66,1529975,0
+AWI.US,D,20250730,000000,184.41,191.03,183.62,189.98,881030,0
+AWI.US,D,20250731,000000,189.16,191.74,186.41,188.17,622966,0
+AWI.US,D,20250801,000000,187.25,188.69,185.05,188.52,515067,0
+AWI.US,D,20250804,000000,188.725,190.95,188.135,189.58,397253,0
+AWI.US,D,20250805,000000,190.905,190.965,187.9106,190.76,413875,0
+AWI.US,D,20250806,000000,187.78,191.32,187.78,190.87,318539,0
+AWI.US,D,20250807,000000,190.87,192,187.72,187.87,327803,0
+AWI.US,D,20250808,000000,188.79,190.075,187.59,188.28,393015,0
+AWI.US,D,20250811,000000,188.715,189.59,186.86,189.59,513043,0
+AWI.US,D,20250812,000000,190.245,194.34,189.5463,194.13,585664,0
+AWI.US,D,20250813,000000,195.84,197.0399,194.46,196.28,465445,0
+AWI.US,D,20250814,000000,193.362,196.0099,192.1716,194.16,313787,0
+AWI.US,D,20250815,000000,193.7425,194.16,191.73,194.13,402540,0
+AWI.US,D,20250818,000000,194.035,194.67,192.02,193.86,408693,0
+AWI.US,D,20250819,000000,194.6423,196.39,193.685,195.27,230835,0
+AWI.US,D,20250820,000000,196.07,196.07,192.39,193.9,286104,0
+AWI.US,D,20250821,000000,192.93,195.08,192.095,193.54,283603,0
+AWI.US,D,20250822,000000,195.24,198.54,193.955,197.24,299570,0
+AWI.US,D,20250825,000000,196.76,197.21,195.9,196.25,281509,0
+AWI.US,D,20250826,000000,195.775,198.64,195.6,197.56,192511,0
+AWI.US,D,20250827,000000,197.78,198.4999,197.11,197.67,344491,0
+AWI.US,D,20250828,000000,198,198.235,195.91,197.57,385811,0
+AWI.US,D,20250829,000000,197.075,197.95,193.8001,195.77,527827,0
+AWI.US,D,20250902,000000,193.51,195.09,192.785,194.77,405228,0
+AWI.US,D,20250903,000000,195.9099,195.9099,192.99,194.61,262863,0
+AWI.US,D,20250904,000000,195.87,197.33,195.105,197.17,337605,0
+AWI.US,D,20250905,000000,198.42,199.73,196.14,198.43,299215,0
+AWI.US,D,20250908,000000,197.555,198.89,196.377,197,634492,0
+AWI.US,D,20250909,000000,196.48,196.67,192.14,194.2,468204,0
+AWI.US,D,20250910,000000,196.01,196.81,194.43,195.7,223412,0
+AWI.US,D,20250911,000000,196.52,199.555,195.7778,199.13,453090,0
+AWI.US,D,20250912,000000,200.84,200.84,196.25,196.52,258173,0
+AWI.US,D,20250915,000000,196.4,198,195.85,196.6,212309,0
+AWI.US,D,20250916,000000,196.555,196.95,194.35,195.05,272428,0
+AWI.US,D,20250917,000000,194.5,197.51,192.44,193.93,289993,0
+AWI.US,D,20250918,000000,193.595,197.85,193.595,197.42,301910,0
+AWI.US,D,20250919,000000,198.16,198.16,195.05,196.57,645805,0
+AWI.US,D,20250922,000000,196.58,196.85,194.275,196.09,208959,0
+AWI.US,D,20250923,000000,196.225,197.21,193.515,194.9,213783,0
+AWI.US,D,20250924,000000,194.83,195.775,192.1,192.97,181034,0
+AWI.US,D,20250925,000000,192,194.37,191.51,192.17,178648,0
+AWI.US,D,20250926,000000,195.39,195.39,192.93,193.98,174331,0
+AWI.US,D,20250929,000000,193.505,195.74,192.585,193.73,239068,0
+AWI.US,D,20250930,000000,194.835,196.33,193.685,196.01,203235,0
+AWI.US,D,20251001,000000,196.39,196.86,194.61,196.02,209912,0
+AWI.US,D,20251002,000000,196.15,197.8887,195.085,196.16,342306,0
+AWI.US,D,20251003,000000,196.32,198.01,195.46,196.77,431722,0
+AWI.US,D,20251006,000000,199,200.11,196.245,199.92,409796,0
+AWI.US,D,20251007,000000,201.72,201.72,195.38,197.05,288030,0
+AWI.US,D,20251008,000000,197.28,199.161,195.25,198.3,258063,0
+AWI.US,D,20251009,000000,198.445,198.58,194.68,194.68,229572,0
+AWI.US,D,20251010,000000,195.645,197.58,193.41,193.61,288175,0
+AWI.US,D,20251013,000000,196.5,198.06,194.87,195.85,188356,0
+AWI.US,D,20251014,000000,195.055,200.745,195.055,198.84,319820,0
+AWI.US,D,20251015,000000,200.5284,202.07,199.13,201.37,318542,0
+AWI.US,D,20251016,000000,200.435,201.78,196.76,198.09,211760,0
+AWI.US,D,20251017,000000,198.68,199.42,197.2,199.22,207638,0
+AWI.US,D,20251020,000000,201.27,201.75,199.01,201.22,162894,0
+AWI.US,D,20251021,000000,200.65,205.97,200.39,203.71,230752,0
+AWI.US,D,20251022,000000,204.89,204.89,201.02,201.26,149302,0
+AWI.US,D,20251023,000000,202.29,203.73,200.11,203.09,242093,0
+AWI.US,D,20251024,000000,205.5725,205.595,203.08,203.32,167370,0
+AWI.US,D,20251027,000000,203.74,206.0799,202.36,202.64,385120,0
+AWI.US,D,20251028,000000,197,202.475,188.725,193.59,842160,0
+AWI.US,D,20251029,000000,194.025,195.9275,190.43,191.99,442337,0
+AWI.US,D,20251030,000000,191.375,194.4,189.8,191.18,443122,0
+AWI.US,D,20251031,000000,191.3,191.38,189.965,190.43,303603,0
+AWI.US,D,20251103,000000,190.875,192.62,188.66,192.58,561802,0
+AWI.US,D,20251104,000000,192.605,192.61,189.07,189.97,326365,0
+AWI.US,D,20251105,000000,189.735,192.3,189.1022,191.53,294779,0
+AWI.US,D,20251106,000000,191.53,191.53,186.99,187.08,276626,0
+AWI.US,D,20251107,000000,185.19,189.27,185.19,188.71,367929,0
+AWI.US,D,20251110,000000,190.47,190.47,187.92,188.26,323239,0
+AWI.US,D,20251111,000000,188.37,190.475,187.03,188.71,240185,0
+AWI.US,D,20251112,000000,190.495,191.38,188.37,188.51,485291,0
+AWI.US,D,20251113,000000,188.02,189.44,184.03,184.58,268089,0
+AWI.US,D,20251114,000000,184.615,184.665,181.92,182.66,321164,0
+AWI.US,D,20251117,000000,181.9,183.465,179.02,179.87,312189,0
+AWI.US,D,20251118,000000,179.7,182.61,177.96,179.9,378722,0
+AWI.US,D,20251119,000000,180.62,182.205,180.08,180.17,282914,0
+AWI.US,D,20251120,000000,182.8145,184.11,179.835,180.42,235195,0
+AWI.US,D,20251121,000000,180.82,185.935,180.82,182.91,446587,0
+AWI.US,D,20251124,000000,183.125,185.865,182.94,185.31,310247,0
+AWI.US,D,20251125,000000,186.795,190.845,184.72,189.81,293928,0
+AWI.US,D,20251126,000000,189.95,193.66,189.21,190.8,395938,0
+AWI.US,D,20251128,000000,189.79,192.42,189.5,189.74,130149,0
+AWI.US,D,20251201,000000,187.3368,192.11,187.3368,189.2,305029,0
+AWI.US,D,20251202,000000,191,191,187.65,188.29,248511,0
+AWI.US,D,20251203,000000,185.9144,190.35,185.9144,187.84,353577,0
+AWI.US,D,20251204,000000,187.41,187.7,184.82,184.98,261363,0
+AWI.US,D,20251205,000000,185,186.23,183.06,183.87,280592,0
+AWI.US,D,20251208,000000,184.03,184.7,182.35,184.22,341499,0
+AWI.US,D,20251209,000000,184.89,185.29,181.69,182.08,243672,0
+AWI.US,D,20251210,000000,183.3,186.21,182.42,184.41,329374,0
+AWI.US,D,20251211,000000,186.04,187.7399,185.05,187.53,266840,0
+AWI.US,D,20251212,000000,187.54,188.58,184.28,186.31,422891,0
+AWI.US,D,20251215,000000,185.885,187.08,183.87,184.8,244918,0
+AWI.US,D,20251216,000000,185.01,185.11,183.24,184.66,332730,0
+AWI.US,D,20251217,000000,183.03,186.17,183.03,184.6,300385,0
+AWI.US,D,20251218,000000,187.47,189.555,185.23,185.98,392047,0
+AWI.US,D,20251219,000000,185.09,186.98,184.67,186.21,635720,0
+AWI.US,D,20251222,000000,187.79,191.24,187.02,189.23,474762,0
+AWI.US,D,20251223,000000,190.56,191.76,188.11,190.56,237005,0
+AWI.US,D,20251224,000000,190.5,191.555,190.03,191.37,92294,0
+AWI.US,D,20251226,000000,190.15,192.52,190.15,192.25,210479,0
+AWI.US,D,20251229,000000,190.58,192.41,190.5501,192.15,308285,0
+AWI.US,D,20251230,000000,192.155,192.78,191.43,192.3,328898,0
+AWI.US,D,20251231,000000,189.51,192.41,189.51,191.1,518700,0
+AWI.US,D,20260102,000000,189.08,196.91,189.08,196.85,425683,0
+AWI.US,D,20260105,000000,196.84,203.3,195.8,201,568534,0
+AWI.US,D,20260106,000000,199.255,199.89,189.425,195.38,1027989,0
+AWI.US,D,20260107,000000,198.68,198.68,189.025,189.39,384467,0
+AWI.US,D,20260108,000000,190.19,195.8,189,195.73,336664,0
+AWI.US,D,20260109,000000,197.22,201.075,197,200.51,277020,0
+AWI.US,D,20260112,000000,200.735,201.92,193.13,198.41,593435,0
+AWI.US,D,20260113,000000,198.25,200.43,197.09,199.33,239427,0
+AWI.US,D,20260114,000000,198.07,200.24,195.03,195.76,334360,0
+AWI.US,D,20260115,000000,196.6,199.4318,196.23,196.5,321623,0
+AWI.US,D,20260116,000000,198.115,198.5049,195.59,196.12,384472,0
+AWI.US,D,20260120,000000,195.51,195.51,187.77,188.2,891981,0
+AWI.US,D,20260121,000000,190.16,192.68,187.395,190,861332,0
+AWI.US,D,20260122,000000,191.685,192.41,186.53,189.04,396640,0
+AWI.US,D,20260123,000000,189.97,189.97,185.34,187.28,309400,0
+AWI.US,D,20260126,000000,185.37,189.285,185.37,187.35,263142,0
+AWI.US,D,20260127,000000,187.38,187.905,184.99,185.58,312259,0
+AWI.US,D,20260128,000000,184.15,186.44,182.5,183.61,1658212,0
+AWI.US,D,20260129,000000,184.355,185.56,182.06,184.12,635180,0
+AWI.US,D,20260130,000000,184.54,185.32,181.9,183.74,408665,0
+AWI.US,D,20260202,000000,185.42,186.8,184,186.78,379013,0
+AWI.US,D,20260203,000000,186.48,190.19,185,187.55,373630,0
+AWI.US,D,20260204,000000,188.005,191.32,187.465,191,453280,0
+AWI.US,D,20260205,000000,191.22,193.995,191.01,193.74,350529,0
+AWI.US,D,20260206,000000,195.28,199.35,194.72,198.25,517635,0
+AWI.US,D,20260209,000000,198.345,202,198.11,199.86,224912,0
+AWI.US,D,20260210,000000,200,203.35,199.9,203.15,267695,0
+AWI.US,D,20260211,000000,203.61,206.045,200.7,200.93,327921,0
+AWI.US,D,20260212,000000,201.01,205.7,196.33,196.94,417347,0
+AWI.US,D,20260213,000000,197.73,201.6,196.12,200.28,442690,0
+AWI.US,D,20260217,000000,198.63,200.235,197.39,198.22,391615,0
+AWI.US,D,20260218,000000,199.575,201.155,196.44,196.67,251594,0
diff --git a/daily/us/nyse stocks/1/bac_m.us.txt b/daily/us/nyse stocks/1/bac_m.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fefb4a4e3adacc234818365e77e97a7cde72cdd7
--- /dev/null
+++ b/daily/us/nyse stocks/1/bac_m.us.txt	
@@ -0,0 +1,1671 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAC_M.US,D,20190627,000000,24.99,25.04,24.95,25,2124610,0
+BAC_M.US,D,20190628,000000,25.04,25.07,24.91,24.95,615367,0
+BAC_M.US,D,20190701,000000,25.01,25.07,24.98,25.05,863532,0
+BAC_M.US,D,20190702,000000,25.07,25.165,25.02,25.13,968841,0
+BAC_M.US,D,20190703,000000,25.18,25.19,25.11,25.15,345875,0
+BAC_M.US,D,20190705,000000,25.12,25.15,25.03,25.08,669441,0
+BAC_M.US,D,20190708,000000,25.11,25.15,25.07,25.09,1428454,0
+BAC_M.US,D,20190709,000000,25.07,25.14,25.07,25.13,1205888,0
+BAC_M.US,D,20190710,000000,25.15,25.27,25.11,25.25,816813,0
+BAC_M.US,D,20190711,000000,25.28,25.32,25.16,25.24,752638,0
+BAC_M.US,D,20190712,000000,25.27,25.28,25.19,25.2,380089,0
+BAC_M.US,D,20190715,000000,25.24,25.3,25.2,25.29,515659,0
+BAC_M.US,D,20190716,000000,25.28,25.3198,25.24,25.3198,538097,0
+BAC_M.US,D,20190717,000000,25.32,25.38,25.31,25.37,592683,0
+BAC_M.US,D,20190718,000000,25.47,25.49,25.37,25.47,514795,0
+BAC_M.US,D,20190719,000000,25.45,25.5299,25.32,25.41,1233040,0
+BAC_M.US,D,20190722,000000,25.46,25.56,25.45,25.52,665917,0
+BAC_M.US,D,20190723,000000,25.53,25.63,25.45,25.61,706497,0
+BAC_M.US,D,20190724,000000,25.6,25.74,25.59,25.69,467733,0
+BAC_M.US,D,20190725,000000,25.71,25.72,25.62,25.69,345328,0
+BAC_M.US,D,20190726,000000,25.72,25.76,25.66,25.75,334300,0
+BAC_M.US,D,20190729,000000,25.78,25.85,25.71,25.85,710527,0
+BAC_M.US,D,20190730,000000,25.84,25.92,25.78,25.84,826030,0
+BAC_M.US,D,20190731,000000,25.82,25.84,25.63,25.64,1363197,0
+BAC_M.US,D,20190801,000000,25.67,25.78,25.63,25.67,520340,0
+BAC_M.US,D,20190802,000000,25.68,25.84,25.6,25.79,318683,0
+BAC_M.US,D,20190805,000000,25.75,25.7749,25.57,25.6,634684,0
+BAC_M.US,D,20190806,000000,25.63,25.7299,25.57,25.66,343341,0
+BAC_M.US,D,20190807,000000,25.63,25.69,25.5,25.67,370905,0
+BAC_M.US,D,20190808,000000,25.75,25.88,25.7,25.8,322665,0
+BAC_M.US,D,20190809,000000,25.8,26.04,25.796,25.9799,242657,0
+BAC_M.US,D,20190812,000000,25.98,26.04,25.964,26,221953,0
+BAC_M.US,D,20190813,000000,25.98,26.14,25.98,26.1,241559,0
+BAC_M.US,D,20190814,000000,26.06,26.12,25.99,26.06,223699,0
+BAC_M.US,D,20190815,000000,26.1,26.19,26.07,26.17,325577,0
+BAC_M.US,D,20190816,000000,26.17,26.25,26.13,26.22,154184,0
+BAC_M.US,D,20190819,000000,26.22,26.34,26.1878,26.34,142753,0
+BAC_M.US,D,20190820,000000,26.3,26.59,26.3,26.55,431753,0
+BAC_M.US,D,20190821,000000,26.61,26.61,26.49,26.5,266849,0
+BAC_M.US,D,20190822,000000,26.5,26.53,26.3,26.34,310276,0
+BAC_M.US,D,20190823,000000,26.4,26.48,26.35,26.39,154683,0
+BAC_M.US,D,20190826,000000,26.46,26.46,26.32,26.4,249069,0
+BAC_M.US,D,20190827,000000,26.4,26.55,26.39,26.54,311661,0
+BAC_M.US,D,20190828,000000,26.54,26.7,26.5227,26.7,307867,0
+BAC_M.US,D,20190829,000000,26.4,26.58,26.4,26.49,373154,0
+BAC_M.US,D,20190830,000000,26.58,26.67,26.38,26.38,686980,0
+BAC_M.US,D,20190903,000000,26.42,26.59,26.4001,26.45,289870,0
+BAC_M.US,D,20190904,000000,26.45,26.53,26.31,26.46,241400,0
+BAC_M.US,D,20190905,000000,26.46,26.58,26.27,26.55,458878,0
+BAC_M.US,D,20190906,000000,26.58,26.74,26.51,26.71,731179,0
+BAC_M.US,D,20190909,000000,26.73,26.8,26.61,26.76,246152,0
+BAC_M.US,D,20190910,000000,26.78,26.78,26.1,26.15,2168245,0
+BAC_M.US,D,20190911,000000,26.16,26.17,25.865,26.03,1145245,0
+BAC_M.US,D,20190912,000000,26.09,26.12,25.9305,25.99,430053,0
+BAC_M.US,D,20190913,000000,26,26.016,25.765,25.81,378502,0
+BAC_M.US,D,20190916,000000,25.85,25.9,25.65,25.77,389161,0
+BAC_M.US,D,20190917,000000,25.79,25.84,25.72,25.82,377085,0
+BAC_M.US,D,20190918,000000,25.9,26.05,25.82,26.03,412346,0
+BAC_M.US,D,20190919,000000,26.07,26.13,26.01,26.07,422813,0
+BAC_M.US,D,20190920,000000,26.12,26.19,26.07,26.12,223081,0
+BAC_M.US,D,20190923,000000,26.16,26.23,26.11,26.13,257543,0
+BAC_M.US,D,20190924,000000,26.14,26.16,26.02,26.07,170249,0
+BAC_M.US,D,20190925,000000,26.11,26.11,25.97,26.07,200905,0
+BAC_M.US,D,20190926,000000,26.08,26.12,25.98,26.1,177351,0
+BAC_M.US,D,20190927,000000,26.12,26.29,26.0992,26.25,314901,0
+BAC_M.US,D,20190930,000000,26.25,26.59,26.2109,26.59,878148,0
+BAC_M.US,D,20191001,000000,26.61,26.63,26.27,26.31,381456,0
+BAC_M.US,D,20191002,000000,26.31,26.63,26.16,26.55,165477,0
+BAC_M.US,D,20191003,000000,26.55,26.58,26.34,26.35,404616,0
+BAC_M.US,D,20191004,000000,26.41,26.48,26.3,26.42,120611,0
+BAC_M.US,D,20191007,000000,26.49,26.49,26.32,26.34,137058,0
+BAC_M.US,D,20191008,000000,26.36,26.41,26.29,26.35,149484,0
+BAC_M.US,D,20191009,000000,26.47,26.47,26.37,26.4,107688,0
+BAC_M.US,D,20191010,000000,26.37,26.4,26.34,26.38,150498,0
+BAC_M.US,D,20191011,000000,26.43,26.4384,26.3608,26.43,121074,0
+BAC_M.US,D,20191014,000000,26.44,26.59,26.4256,26.59,93488,0
+BAC_M.US,D,20191015,000000,26.6,26.6,26.33,26.39,541793,0
+BAC_M.US,D,20191016,000000,26.41,26.56,26.36,26.52,108818,0
+BAC_M.US,D,20191017,000000,26.52,26.64,26.5,26.6356,63436,0
+BAC_M.US,D,20191018,000000,26.68,26.69,26.5975,26.63,78898,0
+BAC_M.US,D,20191021,000000,26.65,26.68,26.59,26.68,82349,0
+BAC_M.US,D,20191022,000000,26.68,26.74,26.59,26.73,108002,0
+BAC_M.US,D,20191023,000000,26.74,26.77,26.6,26.7,146925,0
+BAC_M.US,D,20191024,000000,26.71,26.7194,26.6,26.65,346450,0
+BAC_M.US,D,20191025,000000,26.68,26.69,26.6258,26.6764,108886,0
+BAC_M.US,D,20191028,000000,26.68,26.68,26.45,26.47,178973,0
+BAC_M.US,D,20191029,000000,26.55,26.55,26.32,26.39,140602,0
+BAC_M.US,D,20191030,000000,26.45,26.46,26.34,26.44,74218,0
+BAC_M.US,D,20191031,000000,26.47,26.64,26.45,26.61,502447,0
+BAC_M.US,D,20191101,000000,26.57,26.65,26.47,26.55,110932,0
+BAC_M.US,D,20191104,000000,26.55,26.6,26.47,26.53,129532,0
+BAC_M.US,D,20191105,000000,26.52,26.52,26.33,26.41,173621,0
+BAC_M.US,D,20191106,000000,26.42,26.56,26.39,26.45,139050,0
+BAC_M.US,D,20191107,000000,26.4,26.42,26.06,26.06,320779,0
+BAC_M.US,D,20191108,000000,26.12,26.19,25.96,26.12,207209,0
+BAC_M.US,D,20191111,000000,26.13,26.16,26.06,26.12,75520,0
+BAC_M.US,D,20191112,000000,26.18,26.24,26.13,26.24,106278,0
+BAC_M.US,D,20191113,000000,26.24,26.3485,26.24,26.29,100669,0
+BAC_M.US,D,20191114,000000,26.37,26.43,26.31,26.4,73959,0
+BAC_M.US,D,20191115,000000,26.36,26.4,26.3109,26.34,84346,0
+BAC_M.US,D,20191118,000000,26.34,26.42,26.34,26.36,120810,0
+BAC_M.US,D,20191119,000000,26.36,26.42,26.34,26.42,110485,0
+BAC_M.US,D,20191120,000000,26.41,26.54,26.38,26.52,121395,0
+BAC_M.US,D,20191121,000000,26.54,26.64,26.45,26.52,69148,0
+BAC_M.US,D,20191122,000000,26.59,26.61,26.45,26.61,101797,0
+BAC_M.US,D,20191125,000000,26.62,26.65,26.58,26.625,65324,0
+BAC_M.US,D,20191126,000000,26.63,26.65,26.56,26.6,77419,0
+BAC_M.US,D,20191127,000000,26.36,26.38,26.21,26.37,89332,0
+BAC_M.US,D,20191129,000000,26.39,26.4,26.32,26.4,79598,0
+BAC_M.US,D,20191202,000000,26.35,26.35,26.2,26.28,139212,0
+BAC_M.US,D,20191203,000000,26.23,26.288,26.04,26.094,171950,0
+BAC_M.US,D,20191204,000000,26.1,26.17,26,26.12,250938,0
+BAC_M.US,D,20191205,000000,26.14,26.14,25.92,25.96,174167,0
+BAC_M.US,D,20191206,000000,25.9667,26.03,25.85,25.9522,147045,0
+BAC_M.US,D,20191209,000000,25.97,26.085,25.95,26.03,102734,0
+BAC_M.US,D,20191210,000000,26.03,26.22,26.0216,26.2,171080,0
+BAC_M.US,D,20191211,000000,26.2,26.35,26.1566,26.34,177824,0
+BAC_M.US,D,20191212,000000,26.35,26.35,26.2,26.33,181247,0
+BAC_M.US,D,20191213,000000,26.26,26.4,26.26,26.33,163258,0
+BAC_M.US,D,20191216,000000,26.36,26.44,26.3534,26.44,99653,0
+BAC_M.US,D,20191217,000000,26.47,26.48,26.34,26.48,143353,0
+BAC_M.US,D,20191218,000000,26.47,26.48,26.36,26.44,134321,0
+BAC_M.US,D,20191219,000000,26.46,26.53,26.35,26.44,211342,0
+BAC_M.US,D,20191220,000000,26.49,26.52,26.39,26.5,134460,0
+BAC_M.US,D,20191223,000000,26.51,26.54,26.43,26.5,170011,0
+BAC_M.US,D,20191224,000000,26.53,26.55,26.4923,26.55,54456,0
+BAC_M.US,D,20191226,000000,26.57,26.59,26.45,26.5,161763,0
+BAC_M.US,D,20191227,000000,26.49,26.57,26.49,26.53,62308,0
+BAC_M.US,D,20191230,000000,26.5,26.584,26.455,26.5,115385,0
+BAC_M.US,D,20191231,000000,26.51,26.6,26.46,26.6,119719,0
+BAC_M.US,D,20200102,000000,26.54,26.7,26.54,26.69,259383,0
+BAC_M.US,D,20200103,000000,26.6,26.725,26.56,26.61,719229,0
+BAC_M.US,D,20200106,000000,26.61,26.68,26.56,26.6,207008,0
+BAC_M.US,D,20200107,000000,26.57,26.6203,26.5,26.56,144556,0
+BAC_M.US,D,20200108,000000,26.54,26.62,26.51,26.59,132998,0
+BAC_M.US,D,20200109,000000,26.62,26.62,26.45,26.57,124575,0
+BAC_M.US,D,20200110,000000,26.57,26.63,26.49,26.58,155962,0
+BAC_M.US,D,20200113,000000,26.62,26.62,26.5,26.6,67946,0
+BAC_M.US,D,20200114,000000,26.55,26.59,26.39,26.41,906832,0
+BAC_M.US,D,20200115,000000,26.39,26.435,26.33,26.41,172029,0
+BAC_M.US,D,20200116,000000,26.34,26.44,26.31,26.44,243066,0
+BAC_M.US,D,20200117,000000,26.44,26.52,26.4,26.51,161454,0
+BAC_M.US,D,20200121,000000,26.47,26.54,26.43,26.47,98669,0
+BAC_M.US,D,20200122,000000,26.43,26.5,26.4,26.48,396717,0
+BAC_M.US,D,20200123,000000,26.5,26.54,26.45,26.53,118109,0
+BAC_M.US,D,20200124,000000,26.56,26.56,26.45,26.5,459053,0
+BAC_M.US,D,20200127,000000,26.47,26.47,26.38,26.45,343847,0
+BAC_M.US,D,20200128,000000,26.48,26.55,26.3521,26.47,507883,0
+BAC_M.US,D,20200129,000000,26.52,26.57,26.47,26.57,211211,0
+BAC_M.US,D,20200130,000000,26.57,26.7,26.5289,26.7,200801,0
+BAC_M.US,D,20200131,000000,26.73,26.78,26.72,26.75,380684,0
+BAC_M.US,D,20200203,000000,26.74,26.88,26.74,26.87,176689,0
+BAC_M.US,D,20200204,000000,26.88,27.03,26.83,27,167933,0
+BAC_M.US,D,20200205,000000,27.02,27.07,26.92,26.975,160530,0
+BAC_M.US,D,20200206,000000,27.02,27.07,26.94,27.06,79669,0
+BAC_M.US,D,20200207,000000,27.07,27.22,27.03,27.2,66458,0
+BAC_M.US,D,20200210,000000,27.28,27.28,27.18,27.26,64306,0
+BAC_M.US,D,20200211,000000,27.27,27.37,27.23,27.33,116291,0
+BAC_M.US,D,20200212,000000,27.3,27.3541,27.19,27.19,108425,0
+BAC_M.US,D,20200213,000000,27.19,27.23,27.12,27.23,95558,0
+BAC_M.US,D,20200214,000000,27.18,27.28,27.15,27.19,106922,0
+BAC_M.US,D,20200218,000000,27.25,27.31,27.19,27.21,43901,0
+BAC_M.US,D,20200219,000000,27.24,27.24,26.97,26.98,164250,0
+BAC_M.US,D,20200220,000000,27,27.19,27,27.14,117371,0
+BAC_M.US,D,20200221,000000,27.18,27.23,27.09,27.22,98351,0
+BAC_M.US,D,20200224,000000,27.04,27.1625,26.9659,26.98,77194,0
+BAC_M.US,D,20200225,000000,27.1,27.1,26.53,26.63,173267,0
+BAC_M.US,D,20200226,000000,26.61,26.735,26.5253,26.66,162350,0
+BAC_M.US,D,20200227,000000,26.23,26.36,26.0536,26.16,250914,0
+BAC_M.US,D,20200228,000000,25.96,26,25.63,25.72,300088,0
+BAC_M.US,D,20200302,000000,25.89,26.18,25.785,26.18,337555,0
+BAC_M.US,D,20200303,000000,26.22,26.6,26.1,26.1966,144225,0
+BAC_M.US,D,20200304,000000,26.35,26.73,26.3458,26.68,142576,0
+BAC_M.US,D,20200305,000000,26.5,26.7447,26.5,26.62,160259,0
+BAC_M.US,D,20200306,000000,26.45,26.5,26.205,26.37,93708,0
+BAC_M.US,D,20200309,000000,25.67,25.94,25.42,25.55,208736,0
+BAC_M.US,D,20200310,000000,25.7,25.86,25.43,25.86,199722,0
+BAC_M.US,D,20200311,000000,25.7,25.7,25.35,25.57,284581,0
+BAC_M.US,D,20200312,000000,25,25,23.85,24.05,390619,0
+BAC_M.US,D,20200313,000000,24.29,25.1876,24.1,24.66,348114,0
+BAC_M.US,D,20200316,000000,24.14,24.48,23.34,23.4,430847,0
+BAC_M.US,D,20200317,000000,23.58,24.1323,22.82,23.53,337724,0
+BAC_M.US,D,20200318,000000,22.8,22.99,20.04,20.44,373467,0
+BAC_M.US,D,20200319,000000,20.2,21.8,18.198,21.54,448063,0
+BAC_M.US,D,20200320,000000,21.54,22.7,20.95,21.07,362838,0
+BAC_M.US,D,20200323,000000,21.49,21.49,18.85,19.94,451928,0
+BAC_M.US,D,20200324,000000,20.44,22.7,20.44,22.3,234922,0
+BAC_M.US,D,20200325,000000,23,24.65,22.68,23.97,348697,0
+BAC_M.US,D,20200326,000000,24.19,24.52,23.68,24.43,314065,0
+BAC_M.US,D,20200327,000000,24,24.39,23.67,24.19,165831,0
+BAC_M.US,D,20200330,000000,24.35,24.5,23.8,24.35,313036,0
+BAC_M.US,D,20200331,000000,24.45,24.67,24.25,24.25,225392,0
+BAC_M.US,D,20200401,000000,23.89,24,23.31,23.64,197826,0
+BAC_M.US,D,20200402,000000,23.4,23.79,23.17,23.75,218850,0
+BAC_M.US,D,20200403,000000,23.74,23.82,23.4,23.73,208806,0
+BAC_M.US,D,20200406,000000,23.94,24.47,23.7,24.38,305077,0
+BAC_M.US,D,20200407,000000,24.63,24.77,24.37,24.7,257593,0
+BAC_M.US,D,20200408,000000,24.94,24.95,24.62,24.66,632561,0
+BAC_M.US,D,20200409,000000,24.95,25.19,24.812,25,574612,0
+BAC_M.US,D,20200413,000000,24.96,24.96,24.6,24.88,316269,0
+BAC_M.US,D,20200414,000000,25.05,25.19,25,25.08,341282,0
+BAC_M.US,D,20200415,000000,24.95,25.1,24.8,25.02,238879,0
+BAC_M.US,D,20200416,000000,25.08,25.17,24.92,25.05,148558,0
+BAC_M.US,D,20200417,000000,25.21,25.234,25.05,25.05,174464,0
+BAC_M.US,D,20200420,000000,24.97,25.05,24.78,24.95,182818,0
+BAC_M.US,D,20200421,000000,24.83,25.0184,24.55,24.9,300616,0
+BAC_M.US,D,20200422,000000,25.05,25.06,24.92,25,296691,0
+BAC_M.US,D,20200423,000000,25.01,25.06,24.93,25,468837,0
+BAC_M.US,D,20200424,000000,25.12,25.19,24.97,25.1,552067,0
+BAC_M.US,D,20200427,000000,25.18,25.2,25.02,25.08,479528,0
+BAC_M.US,D,20200428,000000,25.17,25.32,25.13,25.25,305034,0
+BAC_M.US,D,20200429,000000,25.28,25.59,25.28,25.42,200504,0
+BAC_M.US,D,20200430,000000,25.5,25.85,25.3001,25.83,391975,0
+BAC_M.US,D,20200501,000000,25.68,25.745,25.55,25.73,227351,0
+BAC_M.US,D,20200504,000000,25.68,25.79,25.59,25.68,156345,0
+BAC_M.US,D,20200505,000000,25.76,25.8299,25.62,25.67,236293,0
+BAC_M.US,D,20200506,000000,25.73,25.76,25.6202,25.7,136034,0
+BAC_M.US,D,20200507,000000,25.74,25.891,25.7,25.8,143237,0
+BAC_M.US,D,20200508,000000,25.8,25.91,25.795,25.91,127559,0
+BAC_M.US,D,20200511,000000,25.88,25.9,25.76,25.84,163397,0
+BAC_M.US,D,20200512,000000,25.86,25.89,25.7,25.87,149108,0
+BAC_M.US,D,20200513,000000,25.82,25.82,25.52,25.67,247544,0
+BAC_M.US,D,20200514,000000,25.62,25.62,25.18,25.33,400995,0
+BAC_M.US,D,20200515,000000,25.33,25.55,25.26,25.43,99111,0
+BAC_M.US,D,20200518,000000,25.56,25.64,25.39,25.46,228192,0
+BAC_M.US,D,20200519,000000,25.54,25.67,25.36,25.6,121370,0
+BAC_M.US,D,20200520,000000,25.64,25.76,25.64,25.72,84772,0
+BAC_M.US,D,20200521,000000,25.74,25.83,25.64,25.75,71505,0
+BAC_M.US,D,20200522,000000,25.81,25.9,25.76,25.9,52547,0
+BAC_M.US,D,20200526,000000,25.96,26.08,25.87,25.92,98518,0
+BAC_M.US,D,20200527,000000,26.02,26.27,25.97,26.2,203967,0
+BAC_M.US,D,20200528,000000,26.2,26.45,26.145,26.38,170053,0
+BAC_M.US,D,20200529,000000,26.13,26.22,26.05,26.2,196755,0
+BAC_M.US,D,20200601,000000,26.2,26.29,26.15,26.29,85369,0
+BAC_M.US,D,20200602,000000,26.17,26.35,26.17,26.35,148847,0
+BAC_M.US,D,20200603,000000,26.35,26.39,26.22,26.26,178947,0
+BAC_M.US,D,20200604,000000,26.28,26.29,26.15,26.15,158117,0
+BAC_M.US,D,20200605,000000,26.22,26.3,25.97,25.97,195192,0
+BAC_M.US,D,20200608,000000,26.02,26.06,25.92,25.96,250832,0
+BAC_M.US,D,20200609,000000,25.91,25.98,25.83,25.96,126634,0
+BAC_M.US,D,20200610,000000,25.97,25.97,25.74,25.85,214701,0
+BAC_M.US,D,20200611,000000,25.68,25.75,25.36,25.42,125471,0
+BAC_M.US,D,20200612,000000,25.58,25.78,25.35,25.68,308060,0
+BAC_M.US,D,20200615,000000,25.54,25.82,25.48,25.7,143851,0
+BAC_M.US,D,20200616,000000,25.91,26.1,25.82,26.07,84151,0
+BAC_M.US,D,20200617,000000,26.07,26.19,26.03,26.15,84530,0
+BAC_M.US,D,20200618,000000,26.15,26.3,26.1104,26.29,78558,0
+BAC_M.US,D,20200619,000000,26.2,26.2236,25.88,25.9,364795,0
+BAC_M.US,D,20200622,000000,26.05,26.05,25.6796,25.72,236644,0
+BAC_M.US,D,20200623,000000,25.75,25.79,25.67,25.77,119519,0
+BAC_M.US,D,20200624,000000,25.77,25.79,25.6,25.78,103835,0
+BAC_M.US,D,20200625,000000,25.8,25.87,25.68,25.84,260098,0
+BAC_M.US,D,20200626,000000,25.75,25.83,25.72,25.79,119451,0
+BAC_M.US,D,20200629,000000,25.79,25.79,25.68,25.75,145000,0
+BAC_M.US,D,20200630,000000,25.72,25.75,25.67,25.7,252232,0
+BAC_M.US,D,20200701,000000,25.75,25.87,25.7,25.87,120206,0
+BAC_M.US,D,20200702,000000,25.98,26.09,25.88,26.03,55044,0
+BAC_M.US,D,20200706,000000,26.1,26.1,25.96,26.04,85990,0
+BAC_M.US,D,20200707,000000,26,26.0114,25.8,25.91,161125,0
+BAC_M.US,D,20200708,000000,25.91,25.9648,25.8,25.9648,81025,0
+BAC_M.US,D,20200709,000000,25.91,26.05,25.86,25.98,112803,0
+BAC_M.US,D,20200710,000000,26,26.16,25.91,26.13,233275,0
+BAC_M.US,D,20200713,000000,26.14,26.27,26.07,26.09,88472,0
+BAC_M.US,D,20200714,000000,26.1,26.1501,26.01,26.1,116507,0
+BAC_M.US,D,20200715,000000,26.19,26.23,26.1,26.15,94854,0
+BAC_M.US,D,20200716,000000,26.12,26.39,26.11,26.36,88857,0
+BAC_M.US,D,20200717,000000,26.35,26.48,26.31,26.38,86807,0
+BAC_M.US,D,20200720,000000,26.4,26.62,26.38,26.58,61039,0
+BAC_M.US,D,20200721,000000,26.65,26.89,26.63,26.77,302187,0
+BAC_M.US,D,20200722,000000,26.77,26.85,26.7,26.8,76956,0
+BAC_M.US,D,20200723,000000,26.8,26.85,26.72,26.85,173057,0
+BAC_M.US,D,20200724,000000,26.83,26.9511,26.83,26.84,156481,0
+BAC_M.US,D,20200727,000000,26.84,26.97,26.84,26.88,118093,0
+BAC_M.US,D,20200728,000000,26.91,26.97,26.86,26.96,145972,0
+BAC_M.US,D,20200729,000000,26.96,27.13,26.9248,27.1,126188,0
+BAC_M.US,D,20200730,000000,27,27.18,26.99,27.105,60265,0
+BAC_M.US,D,20200731,000000,27.17,27.25,27.0411,27.25,68375,0
+BAC_M.US,D,20200803,000000,27.17,27.25,27.14,27.14,60681,0
+BAC_M.US,D,20200804,000000,27.18,27.2,27.01,27.12,61791,0
+BAC_M.US,D,20200805,000000,27.17,27.23,27.09,27.15,53687,0
+BAC_M.US,D,20200806,000000,27.1,27.18,26.975,27,109897,0
+BAC_M.US,D,20200807,000000,27.07,27.07,26.97,27.03,49503,0
+BAC_M.US,D,20200810,000000,27.09,27.14,27.0258,27.14,73985,0
+BAC_M.US,D,20200811,000000,27.13,27.14,27.06,27.0929,71695,0
+BAC_M.US,D,20200812,000000,27.17,27.34,27.14,27.19,82299,0
+BAC_M.US,D,20200813,000000,27.21,27.38,27.21,27.23,73702,0
+BAC_M.US,D,20200814,000000,27.3,27.36,27.25,27.27,53774,0
+BAC_M.US,D,20200817,000000,27.35,27.43,27.2796,27.3299,70779,0
+BAC_M.US,D,20200818,000000,27.3,27.38,27.2601,27.38,121072,0
+BAC_M.US,D,20200819,000000,27.44,27.44,27.32,27.37,442517,0
+BAC_M.US,D,20200820,000000,27.37,27.47,27.32,27.45,69063,0
+BAC_M.US,D,20200821,000000,27.45,27.45,27.29,27.37,84805,0
+BAC_M.US,D,20200824,000000,27.35,27.42,27.315,27.41,80238,0
+BAC_M.US,D,20200825,000000,27.37,27.42,27.24,27.2507,106192,0
+BAC_M.US,D,20200826,000000,27.26,27.42,27.26,27.42,73224,0
+BAC_M.US,D,20200827,000000,27.42,27.58,27.34,27.5,89946,0
+BAC_M.US,D,20200828,000000,27.5,27.54,27.44,27.5,53606,0
+BAC_M.US,D,20200831,000000,27.23,27.23,27.04,27.14,139773,0
+BAC_M.US,D,20200901,000000,27.14,27.18,27.08,27.15,94677,0
+BAC_M.US,D,20200902,000000,27.11,27.1612,27,27,81611,0
+BAC_M.US,D,20200903,000000,27.01,27.0842,26.8,26.85,165401,0
+BAC_M.US,D,20200904,000000,26.91,26.91,26.62,26.78,89782,0
+BAC_M.US,D,20200908,000000,26.75,26.76,26.6,26.6698,64443,0
+BAC_M.US,D,20200909,000000,26.74,26.89,26.65,26.8891,72340,0
+BAC_M.US,D,20200910,000000,26.94,27.09,26.94,26.98,131095,0
+BAC_M.US,D,20200911,000000,27.08,27.08,26.9,26.99,99066,0
+BAC_M.US,D,20200914,000000,27.02,27.075,26.94,26.99,67212,0
+BAC_M.US,D,20200915,000000,27.09,27.17,27,27.14,54012,0
+BAC_M.US,D,20200916,000000,27.19,27.34,27.11,27.2,102026,0
+BAC_M.US,D,20200917,000000,27.16,27.28,27.07,27.21,101217,0
+BAC_M.US,D,20200918,000000,27.25,27.25,27.1,27.22,40594,0
+BAC_M.US,D,20200921,000000,27.03,27.14,26.87,27.06,64609,0
+BAC_M.US,D,20200922,000000,27.11,27.17,27,27.08,93653,0
+BAC_M.US,D,20200923,000000,27.08,27.08,26.66,26.83,143699,0
+BAC_M.US,D,20200924,000000,26.8,26.85,26.55,26.63,263250,0
+BAC_M.US,D,20200925,000000,26.72,26.915,26.6832,26.8,102290,0
+BAC_M.US,D,20200928,000000,27.03,27.11,26.9333,26.96,138221,0
+BAC_M.US,D,20200929,000000,27.01,27.06,26.9,27.05,72417,0
+BAC_M.US,D,20200930,000000,27.06,27.06,26.83,26.87,93246,0
+BAC_M.US,D,20201001,000000,26.96,27.2,26.902,27.2,72348,0
+BAC_M.US,D,20201002,000000,27.07,27.35,27.0399,27.35,66839,0
+BAC_M.US,D,20201005,000000,27.37,27.62,27.2354,27.6,51519,0
+BAC_M.US,D,20201006,000000,27.62,27.775,27.4925,27.69,81224,0
+BAC_M.US,D,20201007,000000,27.74,27.85,27.625,27.68,135875,0
+BAC_M.US,D,20201008,000000,27.74,27.84,27.52,27.52,91732,0
+BAC_M.US,D,20201009,000000,27.45,27.58,27.26,27.37,58019,0
+BAC_M.US,D,20201012,000000,27.47,27.61,27.4,27.58,48635,0
+BAC_M.US,D,20201013,000000,27.68,27.7,27.57,27.67,85847,0
+BAC_M.US,D,20201014,000000,27.6,27.74,27.46,27.61,77545,0
+BAC_M.US,D,20201015,000000,27.59,27.63,27.44,27.63,61919,0
+BAC_M.US,D,20201016,000000,27.56,27.623,27.32,27.37,64155,0
+BAC_M.US,D,20201019,000000,27.47,27.5118,27.18,27.23,43206,0
+BAC_M.US,D,20201020,000000,27.34,27.38,26.99,27.03,252279,0
+BAC_M.US,D,20201021,000000,27.03,27.0829,26.77,26.81,142464,0
+BAC_M.US,D,20201022,000000,26.89,26.91,26.76,26.91,213791,0
+BAC_M.US,D,20201023,000000,26.96,27.0599,26.9392,27.03,148617,0
+BAC_M.US,D,20201026,000000,26.93,26.99,26.86,26.88,72194,0
+BAC_M.US,D,20201027,000000,26.89,26.9,26.66,26.84,157652,0
+BAC_M.US,D,20201028,000000,26.73,26.7442,26.51,26.54,153502,0
+BAC_M.US,D,20201029,000000,26.63,26.64,26.39,26.48,121207,0
+BAC_M.US,D,20201030,000000,26.54,26.54,26.34,26.47,131969,0
+BAC_M.US,D,20201102,000000,26.55,26.68,26.51,26.53,48195,0
+BAC_M.US,D,20201103,000000,26.6,26.74,26.45,26.46,121490,0
+BAC_M.US,D,20201104,000000,26.56,26.85,26.55,26.85,57439,0
+BAC_M.US,D,20201105,000000,26.97,27.07,26.85,26.95,116812,0
+BAC_M.US,D,20201106,000000,26.95,26.95,26.7,26.77,72647,0
+BAC_M.US,D,20201109,000000,26.93,27.055,26.88,26.97,166489,0
+BAC_M.US,D,20201110,000000,26.97,26.97,26.75,26.84,90116,0
+BAC_M.US,D,20201111,000000,26.92,26.95,26.8193,26.89,80853,0
+BAC_M.US,D,20201112,000000,26.92,27.01,26.8583,26.92,80151,0
+BAC_M.US,D,20201113,000000,26.92,27.14,26.88,27.01,130020,0
+BAC_M.US,D,20201116,000000,27.14,27.72,27.04,27.52,207726,0
+BAC_M.US,D,20201117,000000,27.49,27.7,27.42,27.58,122766,0
+BAC_M.US,D,20201118,000000,27.51,27.7,27.49,27.49,90864,0
+BAC_M.US,D,20201119,000000,27.57,27.65,27.49,27.65,73428,0
+BAC_M.US,D,20201120,000000,27.64,27.65,27.55,27.64,52645,0
+BAC_M.US,D,20201123,000000,27.66,27.72,27.62,27.62,64468,0
+BAC_M.US,D,20201124,000000,27.68,27.78,27.64,27.64,72040,0
+BAC_M.US,D,20201125,000000,27.7,27.7,27.54,27.59,109087,0
+BAC_M.US,D,20201127,000000,27.57,27.61,27.48,27.5337,26524,0
+BAC_M.US,D,20201130,000000,27.2,27.25,26.91,26.97,350532,0
+BAC_M.US,D,20201201,000000,27.05,27.08,26.97,27.01,85301,0
+BAC_M.US,D,20201202,000000,27.01,27.24,26.96,27.19,132097,0
+BAC_M.US,D,20201203,000000,27.19,27.24,27.07,27.09,97006,0
+BAC_M.US,D,20201204,000000,27.14,27.16,27.1,27.13,97286,0
+BAC_M.US,D,20201207,000000,27.14,27.24,27.14,27.14,82263,0
+BAC_M.US,D,20201208,000000,27.15,27.25,27.15,27.22,55015,0
+BAC_M.US,D,20201209,000000,27.26,27.39,27.16,27.39,102347,0
+BAC_M.US,D,20201210,000000,27.34,27.39,27.1,27.13,143103,0
+BAC_M.US,D,20201211,000000,27.08,27.22,27.08,27.19,87553,0
+BAC_M.US,D,20201214,000000,27.2,27.29,27.14,27.21,111529,0
+BAC_M.US,D,20201215,000000,27.24,27.3,27.16,27.28,126926,0
+BAC_M.US,D,20201216,000000,27.29,27.48,27.24,27.44,109407,0
+BAC_M.US,D,20201217,000000,27.47,27.7,27.3877,27.62,78832,0
+BAC_M.US,D,20201218,000000,27.62,27.62,27.5,27.6,71724,0
+BAC_M.US,D,20201221,000000,27.56,27.65,27.47,27.62,93234,0
+BAC_M.US,D,20201222,000000,27.64,27.69,27.33,27.43,165909,0
+BAC_M.US,D,20201223,000000,27.56,27.56,27.25,27.29,154954,0
+BAC_M.US,D,20201224,000000,27.38,27.41,27.2901,27.388,42274,0
+BAC_M.US,D,20201228,000000,27.47,27.47,27.3793,27.45,58686,0
+BAC_M.US,D,20201229,000000,27.4,27.43,27.2,27.27,224282,0
+BAC_M.US,D,20201230,000000,27.32,27.34,27.175,27.32,126380,0
+BAC_M.US,D,20201231,000000,27.26,27.38,27.24,27.31,166465,0
+BAC_M.US,D,20210104,000000,27.29,27.32,27.0399,27.12,109399,0
+BAC_M.US,D,20210105,000000,27.12,27.32,27.07,27.22,209371,0
+BAC_M.US,D,20210106,000000,27.18,27.18,26.6536,26.78,163800,0
+BAC_M.US,D,20210107,000000,26.78,26.8,26.36,26.58,218882,0
+BAC_M.US,D,20210108,000000,26.62,26.699,26.47,26.55,113183,0
+BAC_M.US,D,20210111,000000,26.58,26.58,26.26,26.35,223106,0
+BAC_M.US,D,20210112,000000,26.33,26.4002,26.11,26.39,292009,0
+BAC_M.US,D,20210113,000000,26.42,26.851,26.42,26.75,122035,0
+BAC_M.US,D,20210114,000000,26.75,26.9389,26.58,26.7,577273,0
+BAC_M.US,D,20210115,000000,26.75,27.09,26.67,26.9,140782,0
+BAC_M.US,D,20210119,000000,26.97,27.16,26.97,27.05,98955,0
+BAC_M.US,D,20210120,000000,27.14,27.168,26.97,27.06,84325,0
+BAC_M.US,D,20210121,000000,26.97,27.18,26.92,27.09,139576,0
+BAC_M.US,D,20210122,000000,27.1,27.27,27.01,27.15,81114,0
+BAC_M.US,D,20210125,000000,27.11,27.33,27.11,27.13,86761,0
+BAC_M.US,D,20210126,000000,27.23,27.3,27.15,27.24,95663,0
+BAC_M.US,D,20210127,000000,27.2,27.29,27.02,27.11,71994,0
+BAC_M.US,D,20210128,000000,27.11,27.265,27.06,27.2,84389,0
+BAC_M.US,D,20210129,000000,27.25,27.25,27.06,27.15,496667,0
+BAC_M.US,D,20210201,000000,27.23,27.27,27.13,27.15,136969,0
+BAC_M.US,D,20210202,000000,27.22,27.2788,27.11,27.12,159166,0
+BAC_M.US,D,20210203,000000,27.21,27.21,27.01,27.12,138934,0
+BAC_M.US,D,20210204,000000,27.15,27.15,26.8,27.15,105141,0
+BAC_M.US,D,20210205,000000,27.16,27.19,27.09,27.13,93574,0
+BAC_M.US,D,20210208,000000,27.16,27.18,27.06,27.11,55747,0
+BAC_M.US,D,20210209,000000,27.15,27.2,27.1,27.15,73674,0
+BAC_M.US,D,20210210,000000,27.23,27.25,27,27.1,158469,0
+BAC_M.US,D,20210211,000000,27.15,27.15,27,27,66401,0
+BAC_M.US,D,20210212,000000,27,27.02,26.76,26.89,95300,0
+BAC_M.US,D,20210216,000000,26.85,26.85,26.57,26.57,95621,0
+BAC_M.US,D,20210217,000000,26.59,26.74,26.59,26.68,104865,0
+BAC_M.US,D,20210218,000000,26.65,26.71,26.52,26.65,85741,0
+BAC_M.US,D,20210219,000000,26.69,26.69,26.55,26.62,64442,0
+BAC_M.US,D,20210222,000000,26.63,26.707,26.535,26.6185,182176,0
+BAC_M.US,D,20210223,000000,26.68,26.81,26.5,26.66,156152,0
+BAC_M.US,D,20210224,000000,26.64,26.7362,26.32,26.45,190271,0
+BAC_M.US,D,20210225,000000,26.49,26.5,26.08,26.16,130905,0
+BAC_M.US,D,20210226,000000,26.02,26.02,25.73,25.9,402593,0
+BAC_M.US,D,20210301,000000,26.04,26.1383,25.95,26,190934,0
+BAC_M.US,D,20210302,000000,26.13,26.33,26.02,26.26,111477,0
+BAC_M.US,D,20210303,000000,26.21,26.5,26.06,26.46,139310,0
+BAC_M.US,D,20210304,000000,26.37,26.55,26.37,26.43,113784,0
+BAC_M.US,D,20210305,000000,26.45,26.58,26.28,26.57,57014,0
+BAC_M.US,D,20210308,000000,26.58,26.76,26.3946,26.74,86278,0
+BAC_M.US,D,20210309,000000,26.81,26.85,26.64,26.78,92847,0
+BAC_M.US,D,20210310,000000,26.84,26.8466,26.7172,26.8387,91279,0
+BAC_M.US,D,20210311,000000,26.85,27.1,26.79,27.1,84463,0
+BAC_M.US,D,20210312,000000,27,27,26.7214,26.95,44468,0
+BAC_M.US,D,20210315,000000,26.95,27.1401,26.9,27.14,94314,0
+BAC_M.US,D,20210316,000000,27.07,27.36,27.07,27.31,78165,0
+BAC_M.US,D,20210317,000000,27.23,27.2793,27.08,27.18,76303,0
+BAC_M.US,D,20210318,000000,27.01,27.1,26.77,26.77,71059,0
+BAC_M.US,D,20210319,000000,26.77,26.93,26.65,26.91,64273,0
+BAC_M.US,D,20210322,000000,27,27.12,26.951,27.12,45201,0
+BAC_M.US,D,20210323,000000,27.1,27.22,27.08,27.2,50568,0
+BAC_M.US,D,20210324,000000,27.21,27.24,27.1433,27.18,87233,0
+BAC_M.US,D,20210325,000000,27.2,27.22,27.14,27.19,79250,0
+BAC_M.US,D,20210326,000000,27.2,27.22,27.14,27.1401,41591,0
+BAC_M.US,D,20210329,000000,27.17,27.1965,26.95,26.96,82906,0
+BAC_M.US,D,20210330,000000,26.96,27.04,26.8,27.04,106013,0
+BAC_M.US,D,20210331,000000,27.09,27.16,27.0547,27.08,166121,0
+BAC_M.US,D,20210401,000000,27.12,27.24,27.1,27.18,68387,0
+BAC_M.US,D,20210405,000000,27.19,27.29,27.12,27.29,60913,0
+BAC_M.US,D,20210406,000000,27.28,27.55,27.27,27.54,106761,0
+BAC_M.US,D,20210407,000000,27.55,27.63,27.47,27.58,103763,0
+BAC_M.US,D,20210408,000000,27.61,27.61,27.38,27.49,135553,0
+BAC_M.US,D,20210409,000000,27.47,27.56,27.41,27.49,94693,0
+BAC_M.US,D,20210412,000000,27.45,27.45,27.3864,27.44,64750,0
+BAC_M.US,D,20210413,000000,27.47,27.65,27.4277,27.58,86492,0
+BAC_M.US,D,20210414,000000,27.56,27.65,27.52,27.52,94377,0
+BAC_M.US,D,20210415,000000,27.6,27.68,27.52,27.66,109483,0
+BAC_M.US,D,20210416,000000,27.6,27.96,27.6,27.79,112226,0
+BAC_M.US,D,20210419,000000,27.76,27.81,27.7,27.72,85047,0
+BAC_M.US,D,20210420,000000,27.76,27.76,27.65,27.68,56236,0
+BAC_M.US,D,20210421,000000,27.72,27.82,27.67,27.69,86617,0
+BAC_M.US,D,20210422,000000,27.74,27.74,27.63,27.63,86072,0
+BAC_M.US,D,20210423,000000,27.7,27.84,27.7,27.74,81218,0
+BAC_M.US,D,20210426,000000,27.81,27.85,27.68,27.8,88146,0
+BAC_M.US,D,20210427,000000,27.83,27.92,27.75,27.79,123371,0
+BAC_M.US,D,20210428,000000,27.8,27.8,27.62,27.67,124109,0
+BAC_M.US,D,20210429,000000,27.67,27.75,27.51,27.53,115254,0
+BAC_M.US,D,20210430,000000,27.6,27.77,27.4435,27.73,388129,0
+BAC_M.US,D,20210503,000000,27.73,27.73,27.54,27.68,147065,0
+BAC_M.US,D,20210504,000000,27.61,27.71,27.61,27.69,95116,0
+BAC_M.US,D,20210505,000000,27.7,27.77,27.42,27.49,61509,0
+BAC_M.US,D,20210506,000000,27.52,27.5734,27.3923,27.5,49080,0
+BAC_M.US,D,20210507,000000,27.58,27.67,27.48,27.64,98136,0
+BAC_M.US,D,20210510,000000,27.6,27.6377,27.51,27.54,63208,0
+BAC_M.US,D,20210511,000000,27.43,27.43,27.25,27.41,62303,0
+BAC_M.US,D,20210512,000000,27.33,27.33,26.8804,26.995,107617,0
+BAC_M.US,D,20210513,000000,27.07,27.21,27.02,27.14,59223,0
+BAC_M.US,D,20210514,000000,27.19,27.32,27.13,27.13,65482,0
+BAC_M.US,D,20210517,000000,27.2,27.2856,27.12,27.27,38897,0
+BAC_M.US,D,20210518,000000,27.32,27.32,27.1974,27.28,32425,0
+BAC_M.US,D,20210519,000000,27.19,27.4104,27.19,27.3,116981,0
+BAC_M.US,D,20210520,000000,27.39,27.6,27.39,27.6,90357,0
+BAC_M.US,D,20210521,000000,27.54,27.675,27.54,27.66,43755,0
+BAC_M.US,D,20210524,000000,27.67,27.8193,27.64,27.73,83418,0
+BAC_M.US,D,20210525,000000,27.74,27.76,27.71,27.76,51130,0
+BAC_M.US,D,20210526,000000,27.73,27.73,27.65,27.7,51241,0
+BAC_M.US,D,20210527,000000,27.73,27.75,27.7003,27.75,25184,0
+BAC_M.US,D,20210528,000000,27.43,27.68,27.42,27.58,154829,0
+BAC_M.US,D,20210601,000000,27.6,27.73,27.57,27.68,52445,0
+BAC_M.US,D,20210602,000000,27.68,27.83,27.68,27.74,112052,0
+BAC_M.US,D,20210603,000000,27.7,27.78,27.68,27.77,52338,0
+BAC_M.US,D,20210604,000000,27.82,27.83,27.72,27.7977,47129,0
+BAC_M.US,D,20210607,000000,27.83,27.86,27.74,27.8,64125,0
+BAC_M.US,D,20210608,000000,27.82,27.86,27.73,27.76,68138,0
+BAC_M.US,D,20210609,000000,27.77,27.8297,27.76,27.77,70481,0
+BAC_M.US,D,20210610,000000,27.8,27.83,27.72,27.79,60329,0
+BAC_M.US,D,20210611,000000,27.77,27.78,27.66,27.739,76867,0
+BAC_M.US,D,20210614,000000,27.77,27.88,27.73,27.88,76706,0
+BAC_M.US,D,20210615,000000,27.87,27.98,27.83,27.95,151370,0
+BAC_M.US,D,20210616,000000,27.98,27.98,27.83,27.87,123627,0
+BAC_M.US,D,20210617,000000,27.91,27.95,27.86,27.9,63149,0
+BAC_M.US,D,20210618,000000,27.9,27.9,27.83,27.9,73463,0
+BAC_M.US,D,20210621,000000,27.92,27.9391,27.8405,27.89,50969,0
+BAC_M.US,D,20210622,000000,27.95,28.07,27.85,28.07,118334,0
+BAC_M.US,D,20210623,000000,28.01,28.24,28.01,28.2,128037,0
+BAC_M.US,D,20210624,000000,28.27,28.29,28.14,28.23,67004,0
+BAC_M.US,D,20210625,000000,28.27,28.29,28.04,28.17,81126,0
+BAC_M.US,D,20210628,000000,28.12,28.12,27.94,28.08,121891,0
+BAC_M.US,D,20210629,000000,28,28.15,27.87,27.96,88680,0
+BAC_M.US,D,20210630,000000,27.96,28.09,27.94,27.94,147899,0
+BAC_M.US,D,20210701,000000,28.07,28.07,27.94,27.965,84654,0
+BAC_M.US,D,20210702,000000,27.99,28.05,27.96,27.99,66545,0
+BAC_M.US,D,20210706,000000,27.98,28.1,27.98,28.08,69772,0
+BAC_M.US,D,20210707,000000,28.03,28.18,28.01,28.13,87545,0
+BAC_M.US,D,20210708,000000,27.95,28.0891,27.95,27.99,54070,0
+BAC_M.US,D,20210709,000000,28.08,28.13,27.96,28.05,42294,0
+BAC_M.US,D,20210712,000000,28.1,28.1,27.95,27.99,54684,0
+BAC_M.US,D,20210713,000000,28.02,28.03,27.87,27.93,86590,0
+BAC_M.US,D,20210714,000000,27.9,27.97,27.82,27.85,87225,0
+BAC_M.US,D,20210715,000000,27.91,27.9191,27.7629,27.8074,35699,0
+BAC_M.US,D,20210716,000000,27.85,27.85,27.67,27.74,103539,0
+BAC_M.US,D,20210719,000000,27.66,27.66,27.51,27.6,61450,0
+BAC_M.US,D,20210720,000000,27.55,27.72,27.53,27.619,117929,0
+BAC_M.US,D,20210721,000000,27.67,27.67,27.46,27.54,47865,0
+BAC_M.US,D,20210722,000000,27.5,27.5387,27.2,27.24,162275,0
+BAC_M.US,D,20210723,000000,27.24,27.349,27.16,27.25,62089,0
+BAC_M.US,D,20210726,000000,27.25,27.28,27.16,27.21,62764,0
+BAC_M.US,D,20210727,000000,27.17,27.21,27.05,27.14,43925,0
+BAC_M.US,D,20210728,000000,27.15,27.18,27.07,27.16,67860,0
+BAC_M.US,D,20210729,000000,27.17,27.33,27.14,27.27,74006,0
+BAC_M.US,D,20210730,000000,27.24,27.5,27.225,27.5,132444,0
+BAC_M.US,D,20210802,000000,27.53,27.611,27.52,27.52,52871,0
+BAC_M.US,D,20210803,000000,27.53,27.65,27.5,27.63,34922,0
+BAC_M.US,D,20210804,000000,27.62,27.72,27.595,27.72,47039,0
+BAC_M.US,D,20210805,000000,27.67,27.86,27.65,27.8,48103,0
+BAC_M.US,D,20210806,000000,27.73,27.91,27.73,27.87,53743,0
+BAC_M.US,D,20210809,000000,27.87,27.88,27.68,27.68,45536,0
+BAC_M.US,D,20210810,000000,27.7,27.82,27.29,27.66,77035,0
+BAC_M.US,D,20210811,000000,27.67,27.75,27.5812,27.69,85198,0
+BAC_M.US,D,20210812,000000,27.61,27.751,27.61,27.67,50281,0
+BAC_M.US,D,20210813,000000,27.72,27.81,27.67,27.8,51980,0
+BAC_M.US,D,20210816,000000,27.79,27.82,27.75,27.81,26990,0
+BAC_M.US,D,20210817,000000,27.8,27.8,27.65,27.75,44160,0
+BAC_M.US,D,20210818,000000,27.74,27.74,27.57,27.67,36578,0
+BAC_M.US,D,20210819,000000,27.61,27.695,27.38,27.6,124275,0
+BAC_M.US,D,20210820,000000,27.58,27.69,27.58,27.65,43430,0
+BAC_M.US,D,20210823,000000,27.68,27.71,27.63,27.67,72315,0
+BAC_M.US,D,20210824,000000,27.68,27.68,27.45,27.47,125295,0
+BAC_M.US,D,20210825,000000,27.47,27.51,27.33,27.35,79601,0
+BAC_M.US,D,20210826,000000,27.39,27.39,27.25,27.26,47500,0
+BAC_M.US,D,20210827,000000,27.31,27.4,27.26,27.4,48639,0
+BAC_M.US,D,20210830,000000,27.4,27.54,27.21,27.25,80578,0
+BAC_M.US,D,20210831,000000,26.98,27.03,26.894,26.98,186828,0
+BAC_M.US,D,20210901,000000,27.03,27.14,27.01,27.04,115109,0
+BAC_M.US,D,20210902,000000,27.07,27.11,27.01,27.03,132742,0
+BAC_M.US,D,20210903,000000,27.02,27.0489,26.93,26.97,62215,0
+BAC_M.US,D,20210907,000000,26.95,26.95,26.8,26.85,79907,0
+BAC_M.US,D,20210908,000000,26.82,26.9,26.7703,26.87,78913,0
+BAC_M.US,D,20210909,000000,26.82,26.93,26.82,26.89,56716,0
+BAC_M.US,D,20210910,000000,26.89,26.93,26.84,26.9,70761,0
+BAC_M.US,D,20210913,000000,26.95,26.97,26.86,26.91,89599,0
+BAC_M.US,D,20210914,000000,26.94,26.99,26.9,26.93,68619,0
+BAC_M.US,D,20210915,000000,26.93,27.02,26.9166,26.99,81231,0
+BAC_M.US,D,20210916,000000,26.96,27.11,26.95,27.11,44251,0
+BAC_M.US,D,20210917,000000,27.1,27.11,27.03,27.0595,39035,0
+BAC_M.US,D,20210920,000000,26.97,27.04,26.86,26.97,52937,0
+BAC_M.US,D,20210921,000000,27.01,27.01,26.92,26.95,29498,0
+BAC_M.US,D,20210922,000000,27.01,27.15,26.96,27.13,53462,0
+BAC_M.US,D,20210923,000000,27.15,27.22,26.9,26.95,79386,0
+BAC_M.US,D,20210924,000000,26.96,27.02,26.83,27.02,63453,0
+BAC_M.US,D,20210927,000000,26.96,27,26.81,26.92,104347,0
+BAC_M.US,D,20210928,000000,26.83,26.83,26.56,26.69,132355,0
+BAC_M.US,D,20210929,000000,26.82,27,26.77,26.98,88372,0
+BAC_M.US,D,20210930,000000,26.97,27,26.81,26.93,183056,0
+BAC_M.US,D,20211001,000000,26.95,26.99,26.86,26.96,96128,0
+BAC_M.US,D,20211004,000000,26.92,26.93,26.65,26.65,123730,0
+BAC_M.US,D,20211005,000000,26.74,26.77,26.6,26.61,96979,0
+BAC_M.US,D,20211006,000000,26.64,26.68,26.47,26.66,96946,0
+BAC_M.US,D,20211007,000000,26.61,26.72,26.51,26.59,92342,0
+BAC_M.US,D,20211008,000000,26.62,26.63,26.51,26.6,46392,0
+BAC_M.US,D,20211011,000000,26.64,26.7,26.6,26.6401,28979,0
+BAC_M.US,D,20211012,000000,26.7,26.9,26.6609,26.84,88096,0
+BAC_M.US,D,20211013,000000,26.86,27.02,26.76,26.89,94370,0
+BAC_M.US,D,20211014,000000,26.99,27.1,26.98,27.06,105111,0
+BAC_M.US,D,20211015,000000,27.09,27.11,26.98,27.07,62237,0
+BAC_M.US,D,20211018,000000,27.03,27.1,26.97,27.09,61935,0
+BAC_M.US,D,20211019,000000,27.08,27.09,26.6,26.87,283212,0
+BAC_M.US,D,20211020,000000,26.8,27.04,26.8,27.03,120062,0
+BAC_M.US,D,20211021,000000,27.03,27.04,26.95,27.04,40441,0
+BAC_M.US,D,20211022,000000,27.05,27.18,26.96,27.15,72619,0
+BAC_M.US,D,20211025,000000,27.15,27.26,27.1,27.26,67412,0
+BAC_M.US,D,20211026,000000,27.26,27.26,27.15,27.16,144730,0
+BAC_M.US,D,20211027,000000,27.16,27.27,27.08,27.25,67181,0
+BAC_M.US,D,20211028,000000,27.28,27.34,27.26,27.29,50217,0
+BAC_M.US,D,20211029,000000,27.33,27.33,27.07,27.13,274118,0
+BAC_M.US,D,20211101,000000,27.1,27.23,27.05,27.19,55448,0
+BAC_M.US,D,20211102,000000,27.22,27.27,27.13,27.21,90345,0
+BAC_M.US,D,20211103,000000,27.22,27.27,27.12,27.1815,60769,0
+BAC_M.US,D,20211104,000000,27.24,27.31,27.1511,27.27,73904,0
+BAC_M.US,D,20211105,000000,27.26,27.28,27.165,27.28,48989,0
+BAC_M.US,D,20211108,000000,27.28,27.28,27.17,27.23,38906,0
+BAC_M.US,D,20211109,000000,27.22,27.27,27.02,27.08,98068,0
+BAC_M.US,D,20211110,000000,27.06,27.08,26.81,26.88,75386,0
+BAC_M.US,D,20211111,000000,26.98,26.98,26.7,26.73,72776,0
+BAC_M.US,D,20211112,000000,26.82,26.83,26.7072,26.7072,75925,0
+BAC_M.US,D,20211115,000000,26.79,26.84,26.58,26.62,50769,0
+BAC_M.US,D,20211116,000000,26.62,26.72,26.52,26.61,100613,0
+BAC_M.US,D,20211117,000000,26.52,26.6,26.45,26.57,87159,0
+BAC_M.US,D,20211118,000000,26.63,26.67,26.46,26.5,97286,0
+BAC_M.US,D,20211119,000000,26.54,26.54,26.4,26.48,93687,0
+BAC_M.US,D,20211122,000000,26.52,26.54,26.3301,26.43,76008,0
+BAC_M.US,D,20211123,000000,26.38,26.5357,26.25,26.36,96434,0
+BAC_M.US,D,20211124,000000,26.39,26.41,26.25,26.31,106489,0
+BAC_M.US,D,20211126,000000,26.21,26.235,26.1,26.18,56574,0
+BAC_M.US,D,20211129,000000,26.28,26.5199,26.24,26.49,91714,0
+BAC_M.US,D,20211130,000000,26.16,26.24,26.06,26.15,566066,0
+BAC_M.US,D,20211201,000000,26.27,26.47,26.265,26.35,83226,0
+BAC_M.US,D,20211202,000000,26.3,26.52,26.3,26.47,90207,0
+BAC_M.US,D,20211203,000000,26.41,26.5,26.33,26.48,109588,0
+BAC_M.US,D,20211206,000000,26.45,26.57,26.39,26.55,83780,0
+BAC_M.US,D,20211207,000000,26.65,26.7,26.46,26.49,165024,0
+BAC_M.US,D,20211208,000000,26.44,26.49,26.4,26.46,74499,0
+BAC_M.US,D,20211209,000000,26.4,26.53,26.35,26.53,81506,0
+BAC_M.US,D,20211210,000000,26.58,26.58,26.4908,26.55,91110,0
+BAC_M.US,D,20211213,000000,26.47,26.64,26.47,26.64,76382,0
+BAC_M.US,D,20211214,000000,26.54,26.65,26.53,26.57,55675,0
+BAC_M.US,D,20211215,000000,26.51,26.6,26.46,26.52,123895,0
+BAC_M.US,D,20211216,000000,26.54,26.65,26.5,26.62,82810,0
+BAC_M.US,D,20211217,000000,26.6,26.7,26.55,26.58,51190,0
+BAC_M.US,D,20211220,000000,26.55,26.6,26.47,26.51,72126,0
+BAC_M.US,D,20211221,000000,26.6,26.64,26.49,26.54,55802,0
+BAC_M.US,D,20211222,000000,26.56,26.69,26.5472,26.69,35018,0
+BAC_M.US,D,20211223,000000,26.72,26.72,26.62,26.62,41573,0
+BAC_M.US,D,20211227,000000,26.71,26.72,26.59,26.59,71821,0
+BAC_M.US,D,20211228,000000,26.61,26.75,26.61,26.75,63362,0
+BAC_M.US,D,20211229,000000,26.7,26.8,26.697,26.8,31834,0
+BAC_M.US,D,20211230,000000,26.84,26.93,26.74,26.93,31477,0
+BAC_M.US,D,20211231,000000,26.83,26.97,26.82,26.82,79350,0
+BAC_M.US,D,20220103,000000,26.8,26.9156,26.74,26.8,111249,0
+BAC_M.US,D,20220104,000000,26.81,26.81,26.57,26.77,69615,0
+BAC_M.US,D,20220105,000000,26.79,26.84,26.4,26.52,87678,0
+BAC_M.US,D,20220106,000000,26.65,26.7338,26.3547,26.71,66112,0
+BAC_M.US,D,20220107,000000,26.68,26.75,26.52,26.71,90606,0
+BAC_M.US,D,20220110,000000,26.67,26.74,26.62,26.73,106946,0
+BAC_M.US,D,20220111,000000,26.73,26.855,26.69,26.78,59610,0
+BAC_M.US,D,20220112,000000,26.86,26.89,26.7507,26.83,65078,0
+BAC_M.US,D,20220113,000000,26.88,26.88,26.83,26.83,44100,0
+BAC_M.US,D,20220114,000000,26.78,26.85,26.77,26.82,76261,0
+BAC_M.US,D,20220118,000000,26.69,26.78,26.63,26.67,123155,0
+BAC_M.US,D,20220119,000000,26.73,26.75,26.57,26.64,91875,0
+BAC_M.US,D,20220120,000000,26.69,26.72,26.47,26.52,85923,0
+BAC_M.US,D,20220121,000000,26.45,26.57,26.438,26.48,59999,0
+BAC_M.US,D,20220124,000000,26.44,26.44,26.18,26.4,118787,0
+BAC_M.US,D,20220125,000000,26.31,26.35,26.2,26.31,74439,0
+BAC_M.US,D,20220126,000000,26.4,26.4,25.94,26.1,123662,0
+BAC_M.US,D,20220127,000000,26.21,26.261,25.71,25.76,271611,0
+BAC_M.US,D,20220128,000000,25.77,25.9517,25.472,25.83,188033,0
+BAC_M.US,D,20220131,000000,25.84,26.18,25.83,26.18,125716,0
+BAC_M.US,D,20220201,000000,26.17,26.19,26.03,26.13,61166,0
+BAC_M.US,D,20220202,000000,26.13,26.19,25.84,25.84,143224,0
+BAC_M.US,D,20220203,000000,25.55,25.73,25.49,25.66,143556,0
+BAC_M.US,D,20220204,000000,25.61,25.68,25.43,25.44,66438,0
+BAC_M.US,D,20220207,000000,25.52,25.6193,25.33,25.39,214497,0
+BAC_M.US,D,20220208,000000,25.41,25.41,25.22,25.37,268049,0
+BAC_M.US,D,20220209,000000,25.41,25.49,25.26,25.42,246398,0
+BAC_M.US,D,20220210,000000,25.21,25.4,25.1,25.18,641034,0
+BAC_M.US,D,20220211,000000,25.22,25.2788,25.02,25.03,252021,0
+BAC_M.US,D,20220214,000000,25.05,25.0699,24.9,24.98,282605,0
+BAC_M.US,D,20220215,000000,24.98,25.29,24.97,25.12,315918,0
+BAC_M.US,D,20220216,000000,25.15,25.4904,25.0209,25.48,138477,0
+BAC_M.US,D,20220217,000000,25.51,25.61,25.38,25.43,117529,0
+BAC_M.US,D,20220218,000000,25.55,25.6999,25.36,25.5,92324,0
+BAC_M.US,D,20220222,000000,25.5,25.5208,25.32,25.35,78616,0
+BAC_M.US,D,20220223,000000,25.39,25.46,25.23,25.3,98603,0
+BAC_M.US,D,20220224,000000,25.2,25.3499,25.13,25.24,155505,0
+BAC_M.US,D,20220225,000000,25.31,25.64,25.31,25.64,84921,0
+BAC_M.US,D,20220228,000000,25.3,25.44,25.07,25.35,252112,0
+BAC_M.US,D,20220301,000000,25.46,25.6199,25.37,25.44,84215,0
+BAC_M.US,D,20220302,000000,25.4,25.46,25.31,25.41,59412,0
+BAC_M.US,D,20220303,000000,25.52,25.55,25.32,25.37,105282,0
+BAC_M.US,D,20220304,000000,25.4,25.4,25.13,25.15,115888,0
+BAC_M.US,D,20220307,000000,25.22,25.27,24.92,25.05,159345,0
+BAC_M.US,D,20220308,000000,25.03,25.09,24.95,25,189829,0
+BAC_M.US,D,20220309,000000,25.05,25.34,25.05,25.34,77769,0
+BAC_M.US,D,20220310,000000,25.19,25.2417,25.01,25.2,147977,0
+BAC_M.US,D,20220311,000000,25.19,25.2214,25.1199,25.13,118707,0
+BAC_M.US,D,20220314,000000,25.05,25.065,24.68,24.75,228598,0
+BAC_M.US,D,20220315,000000,24.87,24.99,24.8,24.99,124981,0
+BAC_M.US,D,20220316,000000,24.96,25.2,24.96,25.1,130447,0
+BAC_M.US,D,20220317,000000,25.16,25.33,25.1399,25.225,153244,0
+BAC_M.US,D,20220318,000000,25.19,25.43,25.19,25.42,120783,0
+BAC_M.US,D,20220321,000000,25.36,25.41,24.8,25.02,273816,0
+BAC_M.US,D,20220322,000000,24.98,25.04,24.85,24.92,144066,0
+BAC_M.US,D,20220323,000000,24.95,25.12,24.8832,25,156294,0
+BAC_M.US,D,20220324,000000,25.08,25.19,24.98,25,114453,0
+BAC_M.US,D,20220325,000000,25.07,25.08,24.72,24.81,186222,0
+BAC_M.US,D,20220328,000000,24.85,25.06,24.81,24.98,134559,0
+BAC_M.US,D,20220329,000000,25.14,25.26,25.05,25.26,110264,0
+BAC_M.US,D,20220330,000000,25.26,25.3788,25.18,25.26,158455,0
+BAC_M.US,D,20220331,000000,25.26,25.48,25.26,25.28,180914,0
+BAC_M.US,D,20220401,000000,25.3,25.343,25,25.05,76535,0
+BAC_M.US,D,20220404,000000,25.12,25.1491,24.94,25.09,93905,0
+BAC_M.US,D,20220405,000000,25.03,25.0871,24.72,24.75,157832,0
+BAC_M.US,D,20220406,000000,24.7,24.7,24.46,24.5,234921,0
+BAC_M.US,D,20220407,000000,24.43,24.64,24.38,24.44,147261,0
+BAC_M.US,D,20220408,000000,24.41,24.49,24.14,24.29,167598,0
+BAC_M.US,D,20220411,000000,24.11,24.25,23.79,23.79,163045,0
+BAC_M.US,D,20220412,000000,23.89,24,23.47,23.56,287154,0
+BAC_M.US,D,20220413,000000,23.56,23.74,23.55,23.66,259044,0
+BAC_M.US,D,20220414,000000,23.73,23.78,23.57,23.75,247633,0
+BAC_M.US,D,20220418,000000,23.75,23.81,23.52,23.6,115183,0
+BAC_M.US,D,20220419,000000,23.56,23.6,23.32,23.45,228611,0
+BAC_M.US,D,20220420,000000,23.56,23.58,23.32,23.41,240346,0
+BAC_M.US,D,20220421,000000,23.46,23.48,23,23.3,244214,0
+BAC_M.US,D,20220422,000000,23.25,23.3,23.1,23.26,331249,0
+BAC_M.US,D,20220425,000000,23.26,23.42,23.13,23.19,193605,0
+BAC_M.US,D,20220426,000000,23.22,23.259,23.02,23.02,143015,0
+BAC_M.US,D,20220427,000000,23.04,23.23,22.8188,22.83,192418,0
+BAC_M.US,D,20220428,000000,22.83,23.13,22.57,22.92,225967,0
+BAC_M.US,D,20220429,000000,22.78,22.84,22.47,22.48,206722,0
+BAC_M.US,D,20220502,000000,22.43,22.45,21.73,21.77,233224,0
+BAC_M.US,D,20220503,000000,21.82,22.01,21.6832,21.85,207435,0
+BAC_M.US,D,20220504,000000,21.83,22.83,21.76,22.74,238866,0
+BAC_M.US,D,20220505,000000,22.54,22.59,22,22.32,171517,0
+BAC_M.US,D,20220506,000000,22.12,22.2253,21.93,21.99,187099,0
+BAC_M.US,D,20220509,000000,21.89,21.97,21.55,21.75,190153,0
+BAC_M.US,D,20220510,000000,22,22.1396,21.78,22.0411,161984,0
+BAC_M.US,D,20220511,000000,21.99,22.3123,21.9,22,243985,0
+BAC_M.US,D,20220512,000000,22.03,22.37,21.96,22.35,192189,0
+BAC_M.US,D,20220513,000000,22.41,22.59,22.33,22.4,129442,0
+BAC_M.US,D,20220516,000000,22.5,22.759,22.32,22.725,120239,0
+BAC_M.US,D,20220517,000000,22.81,22.8435,22.51,22.56,250934,0
+BAC_M.US,D,20220518,000000,22.51,22.53,22.02,22.52,310994,0
+BAC_M.US,D,20220519,000000,22.5,22.5534,22.25,22.47,231259,0
+BAC_M.US,D,20220520,000000,22.54,22.5786,22.1,22.16,174081,0
+BAC_M.US,D,20220523,000000,22.26,22.3,22.02,22.08,220467,0
+BAC_M.US,D,20220524,000000,22.08,22.5,22.08,22.5,148311,0
+BAC_M.US,D,20220525,000000,22.53,23.2963,22.5,23.27,524052,0
+BAC_M.US,D,20220526,000000,23.37,23.76,23.37,23.7,142529,0
+BAC_M.US,D,20220527,000000,23.76,24.15,23.76,24.06,203954,0
+BAC_M.US,D,20220531,000000,23.76,23.76,23.325,23.33,300407,0
+BAC_M.US,D,20220601,000000,23.6,23.6,23.1708,23.26,80714,0
+BAC_M.US,D,20220602,000000,23.26,23.29,23.04,23.2,68637,0
+BAC_M.US,D,20220603,000000,23,23.18,23,23.1444,110268,0
+BAC_M.US,D,20220606,000000,23.2,23.2,22.9601,23.02,80471,0
+BAC_M.US,D,20220607,000000,22.99,23.3829,22.92,23.3,119789,0
+BAC_M.US,D,20220608,000000,23.2,23.36,23.15,23.28,71763,0
+BAC_M.US,D,20220609,000000,23.25,23.3163,22.99,23.04,108807,0
+BAC_M.US,D,20220610,000000,22.86,22.86,22.51,22.51,102270,0
+BAC_M.US,D,20220613,000000,22.2,22.2,21.72,21.8,136436,0
+BAC_M.US,D,20220614,000000,21.94,22.008,21.57,21.67,139593,0
+BAC_M.US,D,20220615,000000,21.8,22.35,21.71,22.21,122073,0
+BAC_M.US,D,20220616,000000,21.85,22.13,21.66,22,128385,0
+BAC_M.US,D,20220617,000000,22.1,22.21,21.9076,22.15,107601,0
+BAC_M.US,D,20220621,000000,22.32,22.42,22.1,22.135,168097,0
+BAC_M.US,D,20220622,000000,22.21,22.34,22.1317,22.28,107495,0
+BAC_M.US,D,20220623,000000,22.32,22.63,22.23,22.61,226507,0
+BAC_M.US,D,20220624,000000,22.75,22.9414,22.69,22.82,116471,0
+BAC_M.US,D,20220627,000000,22.98,22.98,22.6322,22.71,106544,0
+BAC_M.US,D,20220628,000000,22.8,22.93,22.65,22.75,91038,0
+BAC_M.US,D,20220629,000000,22.75,22.85,22.6501,22.81,49826,0
+BAC_M.US,D,20220630,000000,22.8,22.93,22.64,22.93,109864,0
+BAC_M.US,D,20220701,000000,22.86,23.35,22.86,23.29,102900,0
+BAC_M.US,D,20220705,000000,23.28,23.28,22.95,23.1805,161019,0
+BAC_M.US,D,20220706,000000,23.25,23.3,23.04,23.07,116075,0
+BAC_M.US,D,20220707,000000,23.15,23.3599,23.0806,23.25,71739,0
+BAC_M.US,D,20220708,000000,23.16,23.44,23.08,23.37,47981,0
+BAC_M.US,D,20220711,000000,23.39,23.58,23.255,23.48,85627,0
+BAC_M.US,D,20220712,000000,23.6,23.61,23.44,23.51,106769,0
+BAC_M.US,D,20220713,000000,23.28,23.63,23.28,23.51,151823,0
+BAC_M.US,D,20220714,000000,23.45,23.5,23.3038,23.47,75813,0
+BAC_M.US,D,20220715,000000,23.55,23.82,23.5,23.74,112077,0
+BAC_M.US,D,20220718,000000,23.82,23.8799,23.67,23.7145,67113,0
+BAC_M.US,D,20220719,000000,23.79,23.84,23.71,23.77,74601,0
+BAC_M.US,D,20220720,000000,23.84,23.97,23.76,23.9,84334,0
+BAC_M.US,D,20220721,000000,23.93,24.11,23.9,24.05,178799,0
+BAC_M.US,D,20220722,000000,24.16,24.33,24.0812,24.25,109433,0
+BAC_M.US,D,20220725,000000,24.25,24.37,24.1535,24.22,113706,0
+BAC_M.US,D,20220726,000000,24.24,24.24,24.09,24.1,93710,0
+BAC_M.US,D,20220727,000000,24.19,24.34,24.11,24.32,110734,0
+BAC_M.US,D,20220728,000000,24.35,24.46,24.15,24.32,144800,0
+BAC_M.US,D,20220729,000000,24.3,24.6711,24.3,24.55,139029,0
+BAC_M.US,D,20220801,000000,24.63,24.84,24.58,24.66,121727,0
+BAC_M.US,D,20220802,000000,24.68,25.29,24.5,25.11,197910,0
+BAC_M.US,D,20220803,000000,25.21,25.29,25.1,25.29,109519,0
+BAC_M.US,D,20220804,000000,25.33,25.95,25.14,25.18,99021,0
+BAC_M.US,D,20220805,000000,25.05,25.12,24.75,24.9,123506,0
+BAC_M.US,D,20220808,000000,24.93,25.02,24.8201,24.96,110274,0
+BAC_M.US,D,20220809,000000,24.96,24.96,24.5,24.58,243225,0
+BAC_M.US,D,20220810,000000,24.77,24.98,24.67,24.79,104604,0
+BAC_M.US,D,20220811,000000,24.86,24.8791,24.57,24.62,149197,0
+BAC_M.US,D,20220812,000000,24.71,24.85,24.64,24.85,69111,0
+BAC_M.US,D,20220815,000000,24.85,24.98,24.8,24.8,102195,0
+BAC_M.US,D,20220816,000000,24.78,25,24.67,24.9,388568,0
+BAC_M.US,D,20220817,000000,24.75,24.7677,24.53,24.53,109287,0
+BAC_M.US,D,20220818,000000,24.59,24.743,24.53,24.7,80723,0
+BAC_M.US,D,20220819,000000,24.55,24.59,24.449,24.5,112418,0
+BAC_M.US,D,20220822,000000,24.36,24.44,24.1457,24.15,110539,0
+BAC_M.US,D,20220823,000000,24.1,24.3677,23.18,23.97,297374,0
+BAC_M.US,D,20220824,000000,23.91,24.3,23.74,24.09,101362,0
+BAC_M.US,D,20220825,000000,24.14,24.39,24.1238,24.2979,86559,0
+BAC_M.US,D,20220826,000000,24.34,24.3494,24.05,24.05,78806,0
+BAC_M.US,D,20220829,000000,23.95,24.15,23.88,24.08,94788,0
+BAC_M.US,D,20220830,000000,24.05,24.1125,23.89,23.93,99392,0
+BAC_M.US,D,20220831,000000,23.72,23.72,23.24,23.49,148826,0
+BAC_M.US,D,20220901,000000,23.25,23.41,22.98,23.41,102655,0
+BAC_M.US,D,20220902,000000,23.44,23.64,23.38,23.38,76513,0
+BAC_M.US,D,20220906,000000,23.28,23.58,22.98,22.98,76052,0
+BAC_M.US,D,20220907,000000,23.13,23.2,22.9,23.03,86829,0
+BAC_M.US,D,20220908,000000,22.94,23.16,22.81,22.82,94900,0
+BAC_M.US,D,20220909,000000,22.83,23.13,22.82,23.13,53382,0
+BAC_M.US,D,20220912,000000,23.17,23.37,23.14,23.15,59985,0
+BAC_M.US,D,20220913,000000,22.9,23.06,22.78,23.04,88231,0
+BAC_M.US,D,20220914,000000,22.97,23.14,22.87,23.03,63777,0
+BAC_M.US,D,20220915,000000,22.94,23.019,22.79,22.81,80614,0
+BAC_M.US,D,20220916,000000,22.64,22.8143,22.52,22.75,101204,0
+BAC_M.US,D,20220919,000000,22.71,22.75,22.42,22.48,114339,0
+BAC_M.US,D,20220920,000000,22.33,22.4599,22.25,22.42,77480,0
+BAC_M.US,D,20220921,000000,22.45,22.73,22.4,22.49,60874,0
+BAC_M.US,D,20220922,000000,22.44,22.44,22.15,22.22,85784,0
+BAC_M.US,D,20220923,000000,22.07,22.07,21.82,21.88,94874,0
+BAC_M.US,D,20220926,000000,21.9,22,21.62,21.7,145506,0
+BAC_M.US,D,20220927,000000,21.79,21.8463,21.6082,21.76,124084,0
+BAC_M.US,D,20220928,000000,21.82,22.07,21.74,22.07,155207,0
+BAC_M.US,D,20220929,000000,21.9,22.03,21.5901,22.03,111363,0
+BAC_M.US,D,20220930,000000,22,22.08,21.71,21.72,202608,0
+BAC_M.US,D,20221003,000000,21.97,22.19,21.84,21.87,102058,0
+BAC_M.US,D,20221004,000000,22.04,22.16,21.96,22.05,122742,0
+BAC_M.US,D,20221005,000000,21.85,22.11,21.81,22.04,146794,0
+BAC_M.US,D,20221006,000000,22.01,22.04,21.86,21.89,90609,0
+BAC_M.US,D,20221007,000000,21.74,21.8,21.62,21.73,112269,0
+BAC_M.US,D,20221010,000000,21.7,21.8,21.5,21.5,87907,0
+BAC_M.US,D,20221011,000000,21.43,21.5144,21.3143,21.42,109060,0
+BAC_M.US,D,20221012,000000,21.42,21.42,21.21,21.33,153558,0
+BAC_M.US,D,20221013,000000,21.1,21.39,20.9225,21.18,160039,0
+BAC_M.US,D,20221014,000000,21.14,21.317,21.12,21.23,57037,0
+BAC_M.US,D,20221017,000000,21.31,21.571,21.29,21.35,129110,0
+BAC_M.US,D,20221018,000000,21.41,21.53,21.31,21.38,169315,0
+BAC_M.US,D,20221019,000000,21.25,21.36,21.05,21.275,164969,0
+BAC_M.US,D,20221020,000000,21.15,21.25,20.88,20.96,92379,0
+BAC_M.US,D,20221021,000000,20.82,21.09,20.82,20.87,134736,0
+BAC_M.US,D,20221024,000000,20.98,21.07,20.82,21.05,138527,0
+BAC_M.US,D,20221025,000000,21.13,21.38,21.08,21.335,92389,0
+BAC_M.US,D,20221026,000000,21.34,21.77,21.29,21.52,186548,0
+BAC_M.US,D,20221027,000000,21.56,21.69,21.5,21.52,105565,0
+BAC_M.US,D,20221028,000000,21.47,21.65,21.47,21.6,107843,0
+BAC_M.US,D,20221031,000000,21.62,21.68,21.4,21.4,105936,0
+BAC_M.US,D,20221101,000000,21.51,21.5178,21.22,21.25,92703,0
+BAC_M.US,D,20221102,000000,21.2,21.43,21.1001,21.3,89097,0
+BAC_M.US,D,20221103,000000,21.08,21.2,21.01,21.13,126937,0
+BAC_M.US,D,20221104,000000,21.2,21.205,20.77,20.79,174607,0
+BAC_M.US,D,20221107,000000,20.82,21.01,20.79,20.88,139646,0
+BAC_M.US,D,20221108,000000,20.91,21.38,20.8801,21.36,123384,0
+BAC_M.US,D,20221109,000000,21.28,21.42,21.03,21.35,137026,0
+BAC_M.US,D,20221110,000000,21.61,22.56,21.61,22.38,138792,0
+BAC_M.US,D,20221111,000000,22.37,22.73,22.37,22.59,80602,0
+BAC_M.US,D,20221114,000000,22.61,22.63,22.42,22.49,149533,0
+BAC_M.US,D,20221115,000000,22.62,23.2,22.5417,22.67,168301,0
+BAC_M.US,D,20221116,000000,22.72,22.77,22.61,22.64,80449,0
+BAC_M.US,D,20221117,000000,22.54,22.69,22.43,22.64,116638,0
+BAC_M.US,D,20221118,000000,22.69,22.73,22.54,22.73,75889,0
+BAC_M.US,D,20221121,000000,22.75,22.76,22.51,22.57,130571,0
+BAC_M.US,D,20221122,000000,22.6,22.87,22.5682,22.83,137991,0
+BAC_M.US,D,20221123,000000,22.83,22.9,22.72,22.83,93109,0
+BAC_M.US,D,20221125,000000,22.8,23,22.8,23,27625,0
+BAC_M.US,D,20221128,000000,22.96,23,22.81,22.93,103210,0
+BAC_M.US,D,20221129,000000,22.93,22.93,22.39,22.39,171998,0
+BAC_M.US,D,20221130,000000,22.06,22.48,22.02,22.46,167354,0
+BAC_M.US,D,20221201,000000,22.45,22.7289,22.43,22.49,222228,0
+BAC_M.US,D,20221202,000000,22.34,22.57,22.3,22.57,164980,0
+BAC_M.US,D,20221205,000000,22.5,22.55,22.22,22.25,122332,0
+BAC_M.US,D,20221206,000000,22.28,22.4,21.91,22,212606,0
+BAC_M.US,D,20221207,000000,22.06,22.12,21.95,22,160235,0
+BAC_M.US,D,20221208,000000,22.03,22.1,21.9,21.98,163070,0
+BAC_M.US,D,20221209,000000,21.95,21.99,21.8,21.85,143962,0
+BAC_M.US,D,20221212,000000,21.9,21.94,21.61,21.8,193700,0
+BAC_M.US,D,20221213,000000,22.11,22.14,21.9901,22.04,206895,0
+BAC_M.US,D,20221214,000000,22.01,22.1,21.955,22,168915,0
+BAC_M.US,D,20221215,000000,22,22.0299,21.84,21.84,153868,0
+BAC_M.US,D,20221216,000000,21.76,22.09,21.75,22.09,208700,0
+BAC_M.US,D,20221219,000000,22.02,22.06,21.905,22.01,132710,0
+BAC_M.US,D,20221220,000000,21.91,22.01,21.8,21.8,164607,0
+BAC_M.US,D,20221221,000000,21.86,21.96,21.7,21.74,207928,0
+BAC_M.US,D,20221222,000000,21.7,21.8,21.32,21.57,235479,0
+BAC_M.US,D,20221223,000000,21.57,21.67,21.44,21.5,128358,0
+BAC_M.US,D,20221227,000000,21.56,21.56,21.13,21.28,228205,0
+BAC_M.US,D,20221228,000000,21.22,21.33,21.05,21.11,225943,0
+BAC_M.US,D,20221229,000000,21.12,21.29,20.99,21.04,274178,0
+BAC_M.US,D,20221230,000000,20.96,21.19,20.84,20.94,484416,0
+BAC_M.US,D,20230103,000000,21.08,21.34,21.0464,21.13,156629,0
+BAC_M.US,D,20230104,000000,21.26,21.64,21.25,21.63,158117,0
+BAC_M.US,D,20230105,000000,21.49,21.98,21.41,21.93,154455,0
+BAC_M.US,D,20230106,000000,22.04,22.47,22.04,22.28,171931,0
+BAC_M.US,D,20230109,000000,22.39,22.52,22.25,22.46,182223,0
+BAC_M.US,D,20230110,000000,22.46,22.53,22.35,22.47,125242,0
+BAC_M.US,D,20230111,000000,22.49,22.69,22.45,22.64,160972,0
+BAC_M.US,D,20230112,000000,22.73,22.94,22.6405,22.92,164271,0
+BAC_M.US,D,20230113,000000,22.82,23.17,22.82,23.11,97646,0
+BAC_M.US,D,20230117,000000,23.14,23.37,23.12,23.3,122021,0
+BAC_M.US,D,20230118,000000,23.5,23.67,23.37,23.38,99194,0
+BAC_M.US,D,20230119,000000,23.38,23.7,23.3,23.57,97778,0
+BAC_M.US,D,20230120,000000,23.57,23.6999,23.51,23.59,101400,0
+BAC_M.US,D,20230123,000000,23.56,23.81,23.56,23.78,106458,0
+BAC_M.US,D,20230124,000000,23.69,23.85,23.69,23.755,61701,0
+BAC_M.US,D,20230125,000000,23.61,23.82,23.61,23.7,130859,0
+BAC_M.US,D,20230126,000000,23.74,23.865,23.68,23.79,116918,0
+BAC_M.US,D,20230127,000000,23.71,23.83,23.7,23.71,103471,0
+BAC_M.US,D,20230130,000000,23.62,23.94,23.62,23.88,98101,0
+BAC_M.US,D,20230131,000000,23.88,24.16,23.85,24.14,181227,0
+BAC_M.US,D,20230201,000000,24.06,24.25,24.0318,24.2,93339,0
+BAC_M.US,D,20230202,000000,24.21,24.49,24.21,24.46,93253,0
+BAC_M.US,D,20230203,000000,24.21,24.36,24.05,24.05,101005,0
+BAC_M.US,D,20230206,000000,23.88,23.94,23.74,23.84,75654,0
+BAC_M.US,D,20230207,000000,23.82,23.89,23.6382,23.82,79313,0
+BAC_M.US,D,20230208,000000,23.79,23.95,23.7564,23.94,93809,0
+BAC_M.US,D,20230209,000000,24.03,24.09,23.91,23.93,76525,0
+BAC_M.US,D,20230210,000000,23.91,23.92,23.78,23.87,71659,0
+BAC_M.US,D,20230213,000000,23.9,24.05,23.81,24.05,87739,0
+BAC_M.US,D,20230214,000000,23.96,24.18,23.93,24.13,67306,0
+BAC_M.US,D,20230215,000000,24.1,24.1235,23.94,23.95,101126,0
+BAC_M.US,D,20230216,000000,23.79,23.843,23.62,23.62,82860,0
+BAC_M.US,D,20230217,000000,23.53,23.6189,23.375,23.55,89308,0
+BAC_M.US,D,20230221,000000,23.43,23.44,22.9505,23.01,98137,0
+BAC_M.US,D,20230222,000000,22.95,23.27,22.95,23.19,65774,0
+BAC_M.US,D,20230223,000000,23.24,23.53,23.2,23.53,104833,0
+BAC_M.US,D,20230224,000000,23.35,23.47,23.24,23.44,54485,0
+BAC_M.US,D,20230227,000000,23.53,23.62,23.44,23.59,72237,0
+BAC_M.US,D,20230228,000000,23.2,23.3238,23.06,23.23,103568,0
+BAC_M.US,D,20230301,000000,23.25,23.25,22.935,23.01,78697,0
+BAC_M.US,D,20230302,000000,22.86,22.86,22.5845,22.8,94631,0
+BAC_M.US,D,20230303,000000,22.88,23.01,22.8018,22.99,71103,0
+BAC_M.US,D,20230306,000000,23,23.08,22.92,23.05,70660,0
+BAC_M.US,D,20230307,000000,22.97,22.9766,22.82,22.84,50360,0
+BAC_M.US,D,20230308,000000,22.81,22.9103,22.66,22.66,64990,0
+BAC_M.US,D,20230309,000000,22.66,22.73,22.18,22.21,76518,0
+BAC_M.US,D,20230310,000000,22.11,22.6,21.8281,22.08,144150,0
+BAC_M.US,D,20230313,000000,21.77,22.07,21.46,22.07,198568,0
+BAC_M.US,D,20230314,000000,22.43,22.74,22.24,22.63,181889,0
+BAC_M.US,D,20230315,000000,22.39,22.48,22.15,22.27,199024,0
+BAC_M.US,D,20230316,000000,22.14,22.75,22.085,22.52,194768,0
+BAC_M.US,D,20230317,000000,22.39,22.58,22.16,22.45,170689,0
+BAC_M.US,D,20230320,000000,22.45,22.5,22,22.01,106704,0
+BAC_M.US,D,20230321,000000,22.19,22.29,21.98,22.09,143688,0
+BAC_M.US,D,20230322,000000,22.03,22.52,22.01,22.34,84055,0
+BAC_M.US,D,20230323,000000,22.35,22.49,22.07,22.17,60115,0
+BAC_M.US,D,20230324,000000,22.1,22.44,21.95,22.42,78791,0
+BAC_M.US,D,20230327,000000,22.83,22.89,22.5,22.67,135645,0
+BAC_M.US,D,20230328,000000,22.67,22.82,22.54,22.6,105927,0
+BAC_M.US,D,20230329,000000,22.7,22.865,22.67,22.74,76847,0
+BAC_M.US,D,20230330,000000,22.78,22.92,22.78,22.86,86381,0
+BAC_M.US,D,20230331,000000,22.83,23,22.75,22.97,308968,0
+BAC_M.US,D,20230403,000000,22.85,23.22,22.8201,23.17,106634,0
+BAC_M.US,D,20230404,000000,23.24,23.24,23.0566,23.23,60954,0
+BAC_M.US,D,20230405,000000,23.11,23.38,23.11,23.31,48324,0
+BAC_M.US,D,20230406,000000,23.31,23.6,23.28,23.58,55706,0
+BAC_M.US,D,20230410,000000,23.42,23.57,23.42,23.5,43462,0
+BAC_M.US,D,20230411,000000,23.48,23.79,23.48,23.72,87371,0
+BAC_M.US,D,20230412,000000,23.75,23.83,23.6109,23.65,101592,0
+BAC_M.US,D,20230413,000000,23.67,23.8785,23.62,23.76,71435,0
+BAC_M.US,D,20230414,000000,23.7,23.85,23.62,23.73,103907,0
+BAC_M.US,D,20230417,000000,23.79,23.87,23.75,23.77,77220,0
+BAC_M.US,D,20230418,000000,23.79,23.98,23.73,23.98,99157,0
+BAC_M.US,D,20230419,000000,23.93,24,23.7604,23.96,89942,0
+BAC_M.US,D,20230420,000000,23.95,24.01,23.87,23.97,60064,0
+BAC_M.US,D,20230421,000000,24,24.15,23.9411,24.01,69235,0
+BAC_M.US,D,20230424,000000,24.15,24.17,23.91,23.93,82511,0
+BAC_M.US,D,20230425,000000,23.86,23.9,23.53,23.53,86482,0
+BAC_M.US,D,20230426,000000,23.51,23.68,23.33,23.36,163961,0
+BAC_M.US,D,20230427,000000,23.35,23.4657,23.21,23.31,124715,0
+BAC_M.US,D,20230428,000000,23.31,23.73,23.28,23.68,280803,0
+BAC_M.US,D,20230501,000000,23.68,23.68,23.37,23.5,56378,0
+BAC_M.US,D,20230502,000000,23.36,23.4513,23.27,23.39,70182,0
+BAC_M.US,D,20230503,000000,23.32,23.45,23.02,23.02,132760,0
+BAC_M.US,D,20230504,000000,22.87,22.88,22.47,22.55,91776,0
+BAC_M.US,D,20230505,000000,22.79,22.9502,22.7601,22.78,50741,0
+BAC_M.US,D,20230508,000000,22.95,22.95,22.65,22.65,52823,0
+BAC_M.US,D,20230509,000000,22.52,22.61,22.24,22.61,82364,0
+BAC_M.US,D,20230510,000000,22.79,23.04,21.99,23.04,48512,0
+BAC_M.US,D,20230511,000000,22.97,22.97,22.76,22.79,69635,0
+BAC_M.US,D,20230512,000000,22.72,22.9,22.72,22.89,40779,0
+BAC_M.US,D,20230515,000000,22.91,23.04,22.8,23.03,55488,0
+BAC_M.US,D,20230516,000000,22.87,23.02,22.73,22.77,62523,0
+BAC_M.US,D,20230517,000000,22.82,23.25,22.81,23.11,61269,0
+BAC_M.US,D,20230518,000000,23.06,23.36,23.06,23.17,64517,0
+BAC_M.US,D,20230519,000000,23.17,23.59,23.115,23.48,328352,0
+BAC_M.US,D,20230522,000000,23.48,23.5204,23.375,23.47,52338,0
+BAC_M.US,D,20230523,000000,23.35,23.4569,23.3393,23.36,48933,0
+BAC_M.US,D,20230524,000000,23.28,23.3707,23.22,23.28,46267,0
+BAC_M.US,D,20230525,000000,23.28,23.34,23.145,23.16,80125,0
+BAC_M.US,D,20230526,000000,23.18,23.37,23.18,23.2804,37271,0
+BAC_M.US,D,20230530,000000,23.35,23.46,23.26,23.38,59487,0
+BAC_M.US,D,20230531,000000,23.04,23.2314,22.81,22.81,179677,0
+BAC_M.US,D,20230601,000000,22.9,23.04,22.82,22.94,70198,0
+BAC_M.US,D,20230602,000000,22.94,23.38,22.94,23.3,72144,0
+BAC_M.US,D,20230605,000000,23.3,23.37,23.15,23.29,96975,0
+BAC_M.US,D,20230606,000000,23.32,23.4,23.1901,23.39,46902,0
+BAC_M.US,D,20230607,000000,23.33,23.44,23.2,23.2,79981,0
+BAC_M.US,D,20230608,000000,23.28,23.3,23.08,23.09,53335,0
+BAC_M.US,D,20230609,000000,23.13,23.19,22.95,22.95,38012,0
+BAC_M.US,D,20230612,000000,22.97,23.0999,22.73,22.84,131445,0
+BAC_M.US,D,20230613,000000,22.9,23.02,22.9,22.95,79419,0
+BAC_M.US,D,20230614,000000,22.99,22.99,22.62,22.72,94516,0
+BAC_M.US,D,20230615,000000,22.67,22.85,22.67,22.83,78043,0
+BAC_M.US,D,20230616,000000,22.8,22.8206,22.73,22.73,60797,0
+BAC_M.US,D,20230620,000000,22.79,22.795,22.64,22.67,64209,0
+BAC_M.US,D,20230621,000000,22.71,22.8304,22.63,22.68,57814,0
+BAC_M.US,D,20230622,000000,22.63,22.7499,22.55,22.58,42813,0
+BAC_M.US,D,20230623,000000,22.51,22.8881,22.51,22.81,62487,0
+BAC_M.US,D,20230626,000000,22.9,23.07,22.794,22.82,81385,0
+BAC_M.US,D,20230627,000000,22.83,22.94,22.7844,22.81,66416,0
+BAC_M.US,D,20230628,000000,22.85,22.8799,22.72,22.72,65628,0
+BAC_M.US,D,20230629,000000,22.72,22.75,22.58,22.72,67759,0
+BAC_M.US,D,20230630,000000,22.75,23.09,22.74,23,274144,0
+BAC_M.US,D,20230703,000000,23.01,23.31,23.01,23.3,21498,0
+BAC_M.US,D,20230705,000000,23.26,23.4,23.19,23.22,66613,0
+BAC_M.US,D,20230706,000000,23.02,23.02,22.6027,22.85,121442,0
+BAC_M.US,D,20230707,000000,22.77,23.03,22.77,22.9,30611,0
+BAC_M.US,D,20230710,000000,22.86,23.01,22.86,22.91,31474,0
+BAC_M.US,D,20230711,000000,22.93,22.98,22.87,22.98,47939,0
+BAC_M.US,D,20230712,000000,23.05,23.05,22.9,22.96,66164,0
+BAC_M.US,D,20230713,000000,22.96,23.11,22.96,23.02,62509,0
+BAC_M.US,D,20230714,000000,22.96,23.06,22.74,22.8,53659,0
+BAC_M.US,D,20230717,000000,22.73,22.8338,22.57,22.66,62676,0
+BAC_M.US,D,20230718,000000,22.61,22.85,22.61,22.85,49950,0
+BAC_M.US,D,20230719,000000,22.85,22.9,22.76,22.82,86459,0
+BAC_M.US,D,20230720,000000,22.75,22.87,22.68,22.74,80851,0
+BAC_M.US,D,20230721,000000,22.75,22.8525,22.73,22.79,75589,0
+BAC_M.US,D,20230724,000000,22.85,22.89,22.76,22.78,138659,0
+BAC_M.US,D,20230725,000000,22.75,22.8299,22.7,22.74,81931,0
+BAC_M.US,D,20230726,000000,22.75,22.925,22.75,22.83,78185,0
+BAC_M.US,D,20230727,000000,22.87,22.95,22.505,22.53,103537,0
+BAC_M.US,D,20230728,000000,22.56,22.68,22.54,22.59,78293,0
+BAC_M.US,D,20230731,000000,22.6,22.82,22.6,22.79,88148,0
+BAC_M.US,D,20230801,000000,22.75,22.75,22.62,22.65,79608,0
+BAC_M.US,D,20230802,000000,22.49,22.63,22.43,22.6,71816,0
+BAC_M.US,D,20230803,000000,22.45,22.4959,22.36,22.44,59604,0
+BAC_M.US,D,20230804,000000,22.45,22.6299,22.45,22.5,99438,0
+BAC_M.US,D,20230807,000000,22.54,22.65,22.47,22.47,92489,0
+BAC_M.US,D,20230808,000000,22.44,22.49,22.34,22.45,41104,0
+BAC_M.US,D,20230809,000000,22.52,22.54,22.37,22.5,88504,0
+BAC_M.US,D,20230810,000000,22.5,22.54,22.35,22.37,65187,0
+BAC_M.US,D,20230811,000000,22.35,22.4399,22.3,22.41,53000,0
+BAC_M.US,D,20230814,000000,22.41,22.41,22.28,22.3,161109,0
+BAC_M.US,D,20230815,000000,22.3,22.37,22.01,22.33,413473,0
+BAC_M.US,D,20230816,000000,22.26,22.34,22.09,22.11,137882,0
+BAC_M.US,D,20230817,000000,22.12,22.2,22,22.07,103254,0
+BAC_M.US,D,20230818,000000,21.92,22.03,21.9,21.96,77023,0
+BAC_M.US,D,20230821,000000,21.86,21.87,21.72,21.76,76789,0
+BAC_M.US,D,20230822,000000,21.77,21.905,21.76,21.76,76311,0
+BAC_M.US,D,20230823,000000,21.82,21.99,21.82,21.99,80240,0
+BAC_M.US,D,20230824,000000,21.92,22.0399,21.76,21.83,96861,0
+BAC_M.US,D,20230825,000000,21.78,21.93,21.76,21.8,76680,0
+BAC_M.US,D,20230828,000000,21.94,21.9428,21.85,21.91,51549,0
+BAC_M.US,D,20230829,000000,21.86,22.28,21.86,22.22,164620,0
+BAC_M.US,D,20230830,000000,22.24,22.3499,22.2,22.28,127188,0
+BAC_M.US,D,20230831,000000,22,22.16,21.82,21.82,121537,0
+BAC_M.US,D,20230901,000000,21.87,21.95,21.75,21.82,91704,0
+BAC_M.US,D,20230905,000000,21.8,21.84,21.705,21.72,94141,0
+BAC_M.US,D,20230906,000000,21.72,21.8294,21.67,21.74,107814,0
+BAC_M.US,D,20230907,000000,21.66,21.8399,21.66,21.72,84919,0
+BAC_M.US,D,20230908,000000,21.75,21.86,21.75,21.85,60098,0
+BAC_M.US,D,20230911,000000,21.85,21.91,21.8,21.82,79776,0
+BAC_M.US,D,20230912,000000,21.77,21.8465,21.69,21.73,93945,0
+BAC_M.US,D,20230913,000000,21.75,21.99,21.74,21.94,148249,0
+BAC_M.US,D,20230914,000000,22.01,22.1,21.975,22.05,109803,0
+BAC_M.US,D,20230915,000000,22,22.04,21.83,21.91,170696,0
+BAC_M.US,D,20230918,000000,21.85,22.01,21.85,21.97,78151,0
+BAC_M.US,D,20230919,000000,21.93,22.06,21.91,21.97,73144,0
+BAC_M.US,D,20230920,000000,22,22.1268,21.87,21.91,104158,0
+BAC_M.US,D,20230921,000000,21.73,21.76,21.53,21.71,127796,0
+BAC_M.US,D,20230922,000000,21.69,21.78,21.64,21.67,105578,0
+BAC_M.US,D,20230925,000000,21.6,21.65,21.53,21.63,231257,0
+BAC_M.US,D,20230926,000000,21.57,21.73,21.46,21.54,219777,0
+BAC_M.US,D,20230927,000000,21.54,21.6557,21.39,21.41,303000,0
+BAC_M.US,D,20230928,000000,21.32,21.54,21.32,21.45,92668,0
+BAC_M.US,D,20230929,000000,21.5,21.56,21.36,21.39,461853,0
+BAC_M.US,D,20231002,000000,21.33,21.39,21.19,21.27,223297,0
+BAC_M.US,D,20231003,000000,21.17,21.24,20.89,21.02,676889,0
+BAC_M.US,D,20231004,000000,21.07,21.16,21.02,21.03,152470,0
+BAC_M.US,D,20231005,000000,21.02,21.0534,20.92,20.95,63983,0
+BAC_M.US,D,20231006,000000,20.7,20.9814,20.67,20.86,159975,0
+BAC_M.US,D,20231009,000000,20.86,21.07,20.8001,21.07,66067,0
+BAC_M.US,D,20231010,000000,21.03,21.17,20.99,21.12,264354,0
+BAC_M.US,D,20231011,000000,21.2,21.3599,21.1201,21.2,140404,0
+BAC_M.US,D,20231012,000000,21.16,21.24,21.03,21.13,248290,0
+BAC_M.US,D,20231013,000000,21.27,21.28,20.96,20.96,169160,0
+BAC_M.US,D,20231016,000000,21.03,21.09,20.82,20.9,75680,0
+BAC_M.US,D,20231017,000000,20.8,20.98,20.78,20.85,366801,0
+BAC_M.US,D,20231018,000000,20.77,21.02,20.65,20.85,389705,0
+BAC_M.US,D,20231019,000000,20.83,21.03,20.7,20.7,214570,0
+BAC_M.US,D,20231020,000000,20.76,20.89,20.5464,20.87,84584,0
+BAC_M.US,D,20231023,000000,20.78,20.9296,20.7606,20.83,463748,0
+BAC_M.US,D,20231024,000000,20.85,21.139,20.85,21.04,339538,0
+BAC_M.US,D,20231025,000000,20.96,21.03,20.8,20.88,86931,0
+BAC_M.US,D,20231026,000000,20.82,20.925,20.82,20.91,87005,0
+BAC_M.US,D,20231027,000000,20.85,20.9799,20.73,20.73,139514,0
+BAC_M.US,D,20231030,000000,20.73,20.8699,20.67,20.69,60033,0
+BAC_M.US,D,20231031,000000,20.72,20.96,20.64,20.66,230892,0
+BAC_M.US,D,20231101,000000,20.68,21.18,20.6705,21.1,156885,0
+BAC_M.US,D,20231102,000000,21.26,22,21.26,21.84,191822,0
+BAC_M.US,D,20231103,000000,22.04,22.35,22.04,22.27,91170,0
+BAC_M.US,D,20231106,000000,22.23,22.27,22.05,22.2,106739,0
+BAC_M.US,D,20231107,000000,22.18,22.2329,22,22.03,79914,0
+BAC_M.US,D,20231108,000000,22.01,22.1,21.97,22.02,85148,0
+BAC_M.US,D,20231109,000000,22.1,22.1,21.62,21.64,62698,0
+BAC_M.US,D,20231110,000000,21.78,21.81,21.66,21.74,64554,0
+BAC_M.US,D,20231113,000000,21.72,21.85,21.58,21.7,95844,0
+BAC_M.US,D,20231114,000000,22.07,22.38,22.03,22.16,82857,0
+BAC_M.US,D,20231115,000000,22.13,22.2555,22.02,22.2,111329,0
+BAC_M.US,D,20231116,000000,22.2,22.33,22.2,22.27,141775,0
+BAC_M.US,D,20231117,000000,22.3,22.5399,22.3,22.33,164005,0
+BAC_M.US,D,20231120,000000,22.41,22.46,22.33,22.4,89882,0
+BAC_M.US,D,20231121,000000,22.37,22.39,22.12,22.18,74189,0
+BAC_M.US,D,20231122,000000,22.25,22.25,21.9115,22.03,91004,0
+BAC_M.US,D,20231124,000000,22.05,22.16,21.9763,22.1,33134,0
+BAC_M.US,D,20231127,000000,22.1,22.35,22.0923,22.31,75088,0
+BAC_M.US,D,20231128,000000,22.31,22.57,22.3,22.45,83879,0
+BAC_M.US,D,20231129,000000,22.57,22.67,22.52,22.65,102534,0
+BAC_M.US,D,20231130,000000,22.34,22.34,22.15,22.2,289247,0
+BAC_M.US,D,20231201,000000,22.29,22.49,22.2312,22.37,96888,0
+BAC_M.US,D,20231204,000000,22.3,22.4067,22.16,22.19,162068,0
+BAC_M.US,D,20231205,000000,22.23,22.35,22.2,22.26,169851,0
+BAC_M.US,D,20231206,000000,22.33,22.45,22.28,22.28,147256,0
+BAC_M.US,D,20231207,000000,22.3,22.5,22.29,22.45,89003,0
+BAC_M.US,D,20231208,000000,22.36,22.46,22.27,22.41,102341,0
+BAC_M.US,D,20231211,000000,22.33,22.3582,22.15,22.26,89850,0
+BAC_M.US,D,20231212,000000,22.18,22.28,22.14,22.21,129716,0
+BAC_M.US,D,20231213,000000,22.19,22.61,22.17,22.61,128409,0
+BAC_M.US,D,20231214,000000,22.75,23.19,22.63,23.15,150104,0
+BAC_M.US,D,20231215,000000,23.03,23.25,22.86,23.21,264709,0
+BAC_M.US,D,20231218,000000,23.18,23.2099,22.88,23.03,123290,0
+BAC_M.US,D,20231219,000000,22.97,23.24,22.97,23.18,133892,0
+BAC_M.US,D,20231220,000000,23.15,23.29,23.14,23.22,143374,0
+BAC_M.US,D,20231221,000000,23.25,23.35,23.15,23.25,162188,0
+BAC_M.US,D,20231222,000000,23.36,23.46,23.31,23.39,113371,0
+BAC_M.US,D,20231226,000000,23.46,23.6,23.42,23.51,153465,0
+BAC_M.US,D,20231227,000000,23.51,23.54,23.42,23.49,99799,0
+BAC_M.US,D,20231228,000000,23.45,23.57,23.24,23.24,124155,0
+BAC_M.US,D,20231229,000000,23.22,23.25,23.01,23.01,289908,0
+BAC_M.US,D,20240102,000000,22.98,23.1799,22.9211,23.08,82918,0
+BAC_M.US,D,20240103,000000,22.97,23.19,22.83,23,75445,0
+BAC_M.US,D,20240104,000000,22.94,23.175,22.94,23.05,61408,0
+BAC_M.US,D,20240105,000000,23.12,23.15,22.92,22.95,76779,0
+BAC_M.US,D,20240108,000000,23.03,23.21,22.96,23.14,68612,0
+BAC_M.US,D,20240109,000000,23.11,23.31,23.05,23.19,41340,0
+BAC_M.US,D,20240110,000000,23.19,23.4,23.168,23.2,58476,0
+BAC_M.US,D,20240111,000000,23.2,23.42,23.11,23.32,72944,0
+BAC_M.US,D,20240112,000000,23.35,23.44,23.31,23.42,46342,0
+BAC_M.US,D,20240116,000000,23.38,23.4099,23.2,23.27,63744,0
+BAC_M.US,D,20240117,000000,23.11,23.24,23.07,23.2,72296,0
+BAC_M.US,D,20240118,000000,23.2,23.25,22.9325,23.0193,97427,0
+BAC_M.US,D,20240119,000000,23.02,23.25,22.91,23.25,78628,0
+BAC_M.US,D,20240122,000000,23.3,23.55,23.3,23.54,100839,0
+BAC_M.US,D,20240123,000000,23.46,23.515,23.39,23.45,53748,0
+BAC_M.US,D,20240124,000000,23.58,23.58,23.45,23.55,48574,0
+BAC_M.US,D,20240125,000000,23.52,23.8296,23.4936,23.78,71966,0
+BAC_M.US,D,20240126,000000,23.66,23.84,23.66,23.74,129399,0
+BAC_M.US,D,20240129,000000,23.7,23.77,23.6079,23.63,336380,0
+BAC_M.US,D,20240130,000000,23.63,23.74,23.58,23.74,350918,0
+BAC_M.US,D,20240131,000000,23.64,24,23.64,23.92,266919,0
+BAC_M.US,D,20240201,000000,23.88,24.12,23.8061,24.09,105970,0
+BAC_M.US,D,20240202,000000,23.94,23.99,23.78,23.79,157035,0
+BAC_M.US,D,20240205,000000,23.7,23.71,23.51,23.53,86738,0
+BAC_M.US,D,20240206,000000,23.54,23.69,23.5155,23.55,95015,0
+BAC_M.US,D,20240207,000000,23.63,23.67,23.53,23.58,70515,0
+BAC_M.US,D,20240208,000000,23.59,23.67,23.53,23.63,63862,0
+BAC_M.US,D,20240209,000000,23.65,23.81,23.63,23.75,77419,0
+BAC_M.US,D,20240212,000000,23.76,23.87,23.74,23.84,57076,0
+BAC_M.US,D,20240213,000000,23.55,23.6684,23.47,23.56,62142,0
+BAC_M.US,D,20240214,000000,23.57,23.68,23.53,23.54,80639,0
+BAC_M.US,D,20240215,000000,23.6,23.8,23.5604,23.73,141639,0
+BAC_M.US,D,20240216,000000,23.66,23.775,23.64,23.72,113268,0
+BAC_M.US,D,20240220,000000,23.67,23.83,23.67,23.78,34933,0
+BAC_M.US,D,20240221,000000,23.82,23.89,23.69,23.69,58074,0
+BAC_M.US,D,20240222,000000,23.75,23.8399,23.73,23.73,70502,0
+BAC_M.US,D,20240223,000000,23.76,23.99,23.76,23.93,95173,0
+BAC_M.US,D,20240226,000000,23.88,24.03,23.81,23.96,106555,0
+BAC_M.US,D,20240227,000000,23.98,24.03,23.87,23.87,41446,0
+BAC_M.US,D,20240228,000000,23.87,23.97,23.78,23.8,95301,0
+BAC_M.US,D,20240229,000000,23.5,23.71,23.33,23.47,209858,0
+BAC_M.US,D,20240301,000000,23.46,23.54,23.31,23.5,111098,0
+BAC_M.US,D,20240304,000000,23.39,23.62,23.38,23.46,100589,0
+BAC_M.US,D,20240305,000000,23.53,23.5908,23.48,23.58,50695,0
+BAC_M.US,D,20240306,000000,23.62,23.75,23.59,23.65,131061,0
+BAC_M.US,D,20240307,000000,23.73,23.8021,23.7001,23.72,41720,0
+BAC_M.US,D,20240308,000000,23.72,23.865,23.72,23.79,73860,0
+BAC_M.US,D,20240311,000000,23.81,23.9,23.7342,23.77,68005,0
+BAC_M.US,D,20240312,000000,23.78,23.85,23.7123,23.79,68275,0
+BAC_M.US,D,20240313,000000,23.74,23.88,23.74,23.74,54315,0
+BAC_M.US,D,20240314,000000,23.74,23.74,23.5,23.56,116268,0
+BAC_M.US,D,20240315,000000,23.5,23.5542,23.42,23.46,65752,0
+BAC_M.US,D,20240318,000000,23.53,23.6,23.445,23.46,179962,0
+BAC_M.US,D,20240319,000000,23.53,23.67,23.4764,23.57,70391,0
+BAC_M.US,D,20240320,000000,23.65,23.72,23.55,23.65,67846,0
+BAC_M.US,D,20240321,000000,23.72,23.955,23.72,23.84,92298,0
+BAC_M.US,D,20240322,000000,23.96,23.9628,23.75,23.84,83461,0
+BAC_M.US,D,20240325,000000,23.88,23.915,23.7625,23.79,89880,0
+BAC_M.US,D,20240326,000000,23.82,23.85,23.67,23.73,76649,0
+BAC_M.US,D,20240327,000000,23.69,23.98,23.65,23.93,117163,0
+BAC_M.US,D,20240328,000000,23.93,24.12,23.92,23.95,169787,0
+BAC_M.US,D,20240401,000000,23.93,24.04,23.73,23.95,88958,0
+BAC_M.US,D,20240402,000000,23.78,23.8692,23.71,23.73,71878,0
+BAC_M.US,D,20240403,000000,23.6,23.76,23.59,23.67,79875,0
+BAC_M.US,D,20240404,000000,23.75,23.94,23.75,23.83,88572,0
+BAC_M.US,D,20240405,000000,23.77,23.8999,23.72,23.72,49106,0
+BAC_M.US,D,20240408,000000,23.72,23.79,23.67,23.7,53682,0
+BAC_M.US,D,20240409,000000,23.73,23.8099,23.6901,23.73,34130,0
+BAC_M.US,D,20240410,000000,23.57,23.6,23.26,23.32,160329,0
+BAC_M.US,D,20240411,000000,23.38,23.38,23.0601,23.27,96309,0
+BAC_M.US,D,20240412,000000,23.23,23.28,23.14,23.17,73390,0
+BAC_M.US,D,20240415,000000,23.17,23.2,22.82,22.82,80479,0
+BAC_M.US,D,20240416,000000,22.73,22.94,22.62,22.79,70976,0
+BAC_M.US,D,20240417,000000,22.98,22.9895,22.82,22.85,53223,0
+BAC_M.US,D,20240418,000000,22.95,22.95,22.75,22.82,69254,0
+BAC_M.US,D,20240419,000000,22.8,22.94,22.8,22.86,50010,0
+BAC_M.US,D,20240422,000000,22.86,23.02,22.82,23.01,57064,0
+BAC_M.US,D,20240423,000000,23.06,23.41,22.9101,23.41,50660,0
+BAC_M.US,D,20240424,000000,23.31,23.36,23.0601,23.29,54021,0
+BAC_M.US,D,20240425,000000,23.07,23.16,22.9119,23.09,53973,0
+BAC_M.US,D,20240426,000000,23.13,23.3,23.09,23.09,64380,0
+BAC_M.US,D,20240429,000000,23.14,23.23,23.12,23.22,56759,0
+BAC_M.US,D,20240430,000000,23.15,23.1635,22.76,22.76,100402,0
+BAC_M.US,D,20240501,000000,22.85,23.04,22.77,23.04,66240,0
+BAC_M.US,D,20240502,000000,22.96,23.18,22.8901,23.09,49710,0
+BAC_M.US,D,20240503,000000,23.24,23.36,23.18,23.35,26474,0
+BAC_M.US,D,20240506,000000,23.43,23.53,23.34,23.42,48048,0
+BAC_M.US,D,20240507,000000,23.52,23.55,23.3001,23.31,64944,0
+BAC_M.US,D,20240508,000000,23.29,23.3999,23,23.01,68196,0
+BAC_M.US,D,20240509,000000,23.03,23.11,22.91,23.05,62912,0
+BAC_M.US,D,20240510,000000,23.05,23.11,22.96,23.08,51128,0
+BAC_M.US,D,20240513,000000,23.11,23.2027,23.07,23.07,29860,0
+BAC_M.US,D,20240514,000000,23.13,23.2,22.98,22.99,58538,0
+BAC_M.US,D,20240515,000000,23.1,23.29,23.1,23.17,53404,0
+BAC_M.US,D,20240516,000000,23.23,23.23,23.05,23.19,77071,0
+BAC_M.US,D,20240517,000000,23.08,23.174,22.98,23.08,93904,0
+BAC_M.US,D,20240520,000000,23.02,23.1813,23.0101,23.13,43122,0
+BAC_M.US,D,20240521,000000,23.13,23.24,23.02,23.05,75777,0
+BAC_M.US,D,20240522,000000,23.01,23.1099,23.01,23.03,63888,0
+BAC_M.US,D,20240523,000000,23.07,23.11,22.75,22.86,108864,0
+BAC_M.US,D,20240524,000000,22.82,23.1,22.82,23.01,43293,0
+BAC_M.US,D,20240528,000000,23,23.1,22.97,23.03,60471,0
+BAC_M.US,D,20240529,000000,22.96,22.99,22.8,22.87,107671,0
+BAC_M.US,D,20240530,000000,22.93,23.25,22.93,23.25,53398,0
+BAC_M.US,D,20240531,000000,22.99,23.0589,22.92,23.01,96486,0
+BAC_M.US,D,20240603,000000,23.08,23.13,22.91,23,80856,0
+BAC_M.US,D,20240604,000000,23.0402,23.13,22.9938,23.08,41932,0
+BAC_M.US,D,20240605,000000,23.07,23.0912,22.93,23.02,53921,0
+BAC_M.US,D,20240606,000000,22.95,23.04,22.91,23.03,33453,0
+BAC_M.US,D,20240607,000000,22.91,22.99,22.8844,22.99,39442,0
+BAC_M.US,D,20240610,000000,22.91,22.9784,22.79,22.85,38189,0
+BAC_M.US,D,20240611,000000,22.85,22.91,22.72,22.77,115302,0
+BAC_M.US,D,20240612,000000,22.94,23.14,22.86,22.88,64248,0
+BAC_M.US,D,20240613,000000,22.96,23.03,22.8602,22.95,70308,0
+BAC_M.US,D,20240614,000000,22.96,22.96,22.85,22.88,46432,0
+BAC_M.US,D,20240617,000000,22.78,22.96,22.78,22.92,63394,0
+BAC_M.US,D,20240618,000000,22.92,23.06,22.92,23.03,95771,0
+BAC_M.US,D,20240620,000000,23.01,23.13,22.97,23.06,73865,0
+BAC_M.US,D,20240621,000000,23.09,23.17,23.05,23.09,48051,0
+BAC_M.US,D,20240624,000000,23.14,23.25,23.04,23.13,73293,0
+BAC_M.US,D,20240625,000000,23.2,23.29,23.14,23.21,80847,0
+BAC_M.US,D,20240626,000000,23.1,23.21,23.1,23.2,41748,0
+BAC_M.US,D,20240627,000000,23.2,23.34,23.16,23.22,65944,0
+BAC_M.US,D,20240628,000000,23.19,23.35,23.05,23.21,71307,0
+BAC_M.US,D,20240701,000000,23.2,23.2,22.95,23.05,80486,0
+BAC_M.US,D,20240702,000000,23.06,23.1699,23.03,23.05,46263,0
+BAC_M.US,D,20240703,000000,23.15,23.34,23.0701,23.26,39689,0
+BAC_M.US,D,20240705,000000,23.3,23.3785,23.23,23.27,34032,0
+BAC_M.US,D,20240708,000000,23.24,23.38,23.24,23.29,55714,0
+BAC_M.US,D,20240709,000000,23.22,23.271,23.15,23.15,43214,0
+BAC_M.US,D,20240710,000000,23.15,23.36,23.15,23.31,73693,0
+BAC_M.US,D,20240711,000000,23.41,23.72,23.41,23.66,77486,0
+BAC_M.US,D,20240712,000000,23.72,23.92,23.66,23.75,87000,0
+BAC_M.US,D,20240715,000000,23.77,23.7899,23.64,23.68,47473,0
+BAC_M.US,D,20240716,000000,23.73,23.8,23.61,23.62,99865,0
+BAC_M.US,D,20240717,000000,23.62,23.68,23.57,23.57,47433,0
+BAC_M.US,D,20240718,000000,23.58,23.685,23.4,23.47,62968,0
+BAC_M.US,D,20240719,000000,23.5,23.5604,23.39,23.53,49379,0
+BAC_M.US,D,20240722,000000,23.56,23.65,23.53,23.53,38561,0
+BAC_M.US,D,20240723,000000,23.53,23.5599,23.35,23.36,55589,0
+BAC_M.US,D,20240724,000000,23.37,23.4099,23.1,23.1,100657,0
+BAC_M.US,D,20240725,000000,23.12,23.32,23.0801,23.18,51217,0
+BAC_M.US,D,20240726,000000,23.27,23.35,23.23,23.31,36344,0
+BAC_M.US,D,20240729,000000,23.36,23.38,23.2401,23.27,49704,0
+BAC_M.US,D,20240730,000000,23.34,23.44,23.3,23.44,40034,0
+BAC_M.US,D,20240731,000000,23.42,23.58,23.3934,23.46,113340,0
+BAC_M.US,D,20240801,000000,23.42,23.71,23.42,23.7,60208,0
+BAC_M.US,D,20240802,000000,23.65,23.81,23.575,23.77,47481,0
+BAC_M.US,D,20240805,000000,23.55,23.68,23.3208,23.45,73545,0
+BAC_M.US,D,20240806,000000,23.43,23.68,23.41,23.6,55131,0
+BAC_M.US,D,20240807,000000,23.58,23.72,23.58,23.7,43455,0
+BAC_M.US,D,20240808,000000,23.72,23.76,23.63,23.74,51539,0
+BAC_M.US,D,20240809,000000,23.76,23.76,23.64,23.69,38062,0
+BAC_M.US,D,20240812,000000,23.69,23.77,23.57,23.61,40299,0
+BAC_M.US,D,20240813,000000,23.64,23.75,23.6201,23.72,43883,0
+BAC_M.US,D,20240814,000000,23.7,23.91,23.7,23.85,64829,0
+BAC_M.US,D,20240815,000000,23.87,23.9199,23.77,23.9,37099,0
+BAC_M.US,D,20240816,000000,23.86,23.96,23.86,23.94,90320,0
+BAC_M.US,D,20240819,000000,23.94,24,23.94,23.98,91029,0
+BAC_M.US,D,20240820,000000,24.02,24.08,23.97,24.01,82035,0
+BAC_M.US,D,20240821,000000,24.04,24.15,24.04,24.08,73819,0
+BAC_M.US,D,20240822,000000,24.15,24.15,23.91,23.92,76783,0
+BAC_M.US,D,20240823,000000,23.98,24.16,23.9201,24.15,77409,0
+BAC_M.US,D,20240826,000000,24.17,24.25,24.13,24.17,54989,0
+BAC_M.US,D,20240827,000000,24.13,24.24,24.12,24.19,51533,0
+BAC_M.US,D,20240828,000000,24.19,24.28,24.19,24.23,44493,0
+BAC_M.US,D,20240829,000000,24.28,24.39,24.24,24.34,73923,0
+BAC_M.US,D,20240830,000000,24.01,24.05,23.81,23.87,111142,0
+BAC_M.US,D,20240903,000000,23.82,23.9599,23.8,23.875,73098,0
+BAC_M.US,D,20240904,000000,23.95,24.09,23.91,24.07,92987,0
+BAC_M.US,D,20240905,000000,24.08,24.26,24.08,24.2,73655,0
+BAC_M.US,D,20240906,000000,24.2,24.29,23.9753,24.15,74260,0
+BAC_M.US,D,20240909,000000,24.07,24.3,24.07,24.27,90084,0
+BAC_M.US,D,20240910,000000,24.34,24.3499,24.2,24.29,62321,0
+BAC_M.US,D,20240911,000000,24.3,24.34,24.1601,24.29,75364,0
+BAC_M.US,D,20240912,000000,24.36,24.37,24.22,24.32,180486,0
+BAC_M.US,D,20240913,000000,24.37,24.44,24.26,24.44,119941,0
+BAC_M.US,D,20240916,000000,24.4,24.58,24.4,24.58,127016,0
+BAC_M.US,D,20240917,000000,24.6,24.67,24.4671,24.62,130523,0
+BAC_M.US,D,20240918,000000,24.62,24.65,24.5,24.57,176940,0
+BAC_M.US,D,20240919,000000,24.64,24.75,24.56,24.69,149236,0
+BAC_M.US,D,20240920,000000,24.69,24.7257,24.5801,24.7,82299,0
+BAC_M.US,D,20240923,000000,24.62,24.655,24.3168,24.41,332200,0
+BAC_M.US,D,20240924,000000,24.36,24.61,24.33,24.55,114246,0
+BAC_M.US,D,20240925,000000,24.56,24.65,24.4964,24.61,181490,0
+BAC_M.US,D,20240926,000000,24.63,24.7,24.6001,24.63,74299,0
+BAC_M.US,D,20240927,000000,24.66,24.7092,24.54,24.61,139002,0
+BAC_M.US,D,20240930,000000,24.5744,24.62,24.37,24.53,379150,0
+BAC_M.US,D,20241001,000000,24.46,24.59,24.46,24.5,82741,0
+BAC_M.US,D,20241002,000000,24.5,24.64,24.47,24.64,88252,0
+BAC_M.US,D,20241003,000000,24.63,24.72,24.5906,24.65,97817,0
+BAC_M.US,D,20241004,000000,24.63,24.63,24.46,24.55,73475,0
+BAC_M.US,D,20241007,000000,24.47,24.47,24.32,24.37,87450,0
+BAC_M.US,D,20241008,000000,24.34,24.61,24.3,24.61,102910,0
+BAC_M.US,D,20241009,000000,24.59,24.65,24.5,24.57,86478,0
+BAC_M.US,D,20241010,000000,24.5,24.5453,24.35,24.425,62788,0
+BAC_M.US,D,20241011,000000,24.37,24.6,24.33,24.58,57502,0
+BAC_M.US,D,20241014,000000,24.5,24.58,24.45,24.58,95171,0
+BAC_M.US,D,20241015,000000,24.6,24.7359,24.6,24.65,103497,0
+BAC_M.US,D,20241016,000000,24.75,24.88,24.68,24.83,183669,0
+BAC_M.US,D,20241017,000000,24.81,24.8149,24.72,24.75,156497,0
+BAC_M.US,D,20241018,000000,24.75,24.85,24.75,24.78,147914,0
+BAC_M.US,D,20241021,000000,24.7,24.7,24.45,24.5,112410,0
+BAC_M.US,D,20241022,000000,24.52,24.62,24.42,24.57,84401,0
+BAC_M.US,D,20241023,000000,24.51,24.57,24.15,24.16,101363,0
+BAC_M.US,D,20241024,000000,24.25,24.33,24.16,24.24,97416,0
+BAC_M.US,D,20241025,000000,24.34,24.4,24.15,24.26,69934,0
+BAC_M.US,D,20241028,000000,24.32,24.46,24.19,24.3,381878,0
+BAC_M.US,D,20241029,000000,24.18,24.3,24.08,24.26,65844,0
+BAC_M.US,D,20241030,000000,24.31,24.43,24.15,24.18,77508,0
+BAC_M.US,D,20241031,000000,24.24,24.28,24.06,24.18,144293,0
+BAC_M.US,D,20241101,000000,24.27,24.2887,23.92,23.92,88511,0
+BAC_M.US,D,20241104,000000,24.2,24.29,24,24.19,50617,0
+BAC_M.US,D,20241105,000000,24.17,24.44,24.17,24.35,70669,0
+BAC_M.US,D,20241106,000000,24.18,24.22,23.93,24.05,80976,0
+BAC_M.US,D,20241107,000000,24.15,24.28,24.06,24.2,40146,0
+BAC_M.US,D,20241108,000000,24.24,24.5784,24.24,24.45,167700,0
+BAC_M.US,D,20241111,000000,24.45,24.5093,24.22,24.26,57313,0
+BAC_M.US,D,20241112,000000,24.3054,24.31,24.06,24.1,140793,0
+BAC_M.US,D,20241113,000000,24.3,24.3,23.93,24.03,109606,0
+BAC_M.US,D,20241114,000000,24.06,24.09,23.92,24.02,67220,0
+BAC_M.US,D,20241115,000000,23.96,24.0256,23.875,23.98,80367,0
+BAC_M.US,D,20241118,000000,23.95,24.0495,23.87,23.88,89787,0
+BAC_M.US,D,20241119,000000,23.95,23.95,23.6836,23.71,76522,0
+BAC_M.US,D,20241120,000000,23.7,23.7,23.5806,23.65,90770,0
+BAC_M.US,D,20241121,000000,23.72,23.87,23.66,23.71,179356,0
+BAC_M.US,D,20241122,000000,23.76,23.87,23.7,23.75,134900,0
+BAC_M.US,D,20241125,000000,24.06,24.21,23.7987,23.83,93039,0
+BAC_M.US,D,20241126,000000,23.8382,23.87,23.75,23.79,217407,0
+BAC_M.US,D,20241127,000000,23.79,23.91,23.71,23.75,102773,0
+BAC_M.US,D,20241129,000000,23.6278,23.6278,23.36,23.38,213188,0
+BAC_M.US,D,20241202,000000,23.45,23.4799,23.07,23.12,227855,0
+BAC_M.US,D,20241203,000000,23.11,23.2,22.94,23.09,135947,0
+BAC_M.US,D,20241204,000000,23.145,23.23,23.05,23.17,112980,0
+BAC_M.US,D,20241205,000000,23.12,23.3,23.12,23.2657,82781,0
+BAC_M.US,D,20241206,000000,23.29,23.35,23.16,23.2419,94230,0
+BAC_M.US,D,20241209,000000,23.26,23.26,23.04,23.06,148836,0
+BAC_M.US,D,20241210,000000,23.14,23.18,23.02,23.11,129571,0
+BAC_M.US,D,20241211,000000,23.1793,23.26,23.12,23.12,104031,0
+BAC_M.US,D,20241212,000000,23.13,23.18,22.92,22.95,109080,0
+BAC_M.US,D,20241213,000000,22.915,23.0239,22.76,22.9,110202,0
+BAC_M.US,D,20241216,000000,22.87,22.96,22.6001,22.66,151412,0
+BAC_M.US,D,20241217,000000,22.66,22.79,22.58,22.73,215058,0
+BAC_M.US,D,20241218,000000,22.7,22.85,22.59,22.61,260325,0
+BAC_M.US,D,20241219,000000,22.59,22.61,22.43,22.52,147902,0
+BAC_M.US,D,20241220,000000,22.55,22.61,22.46,22.55,211227,0
+BAC_M.US,D,20241223,000000,22.55,22.59,22.4218,22.45,124449,0
+BAC_M.US,D,20241224,000000,22.38,22.4979,22.3,22.4599,136953,0
+BAC_M.US,D,20241226,000000,22.4191,22.4399,22.3401,22.43,157894,0
+BAC_M.US,D,20241227,000000,22.4,22.43,22.3309,22.385,188260,0
+BAC_M.US,D,20241230,000000,22.33,22.65,22.32,22.6,190263,0
+BAC_M.US,D,20241231,000000,22.53,22.75,22.52,22.67,217085,0
+BAC_M.US,D,20250102,000000,22.77,23.16,22.77,23.15,185039,0
+BAC_M.US,D,20250103,000000,23.23,23.3899,23.15,23.34,83743,0
+BAC_M.US,D,20250106,000000,23.24,23.31,23.0608,23.26,50281,0
+BAC_M.US,D,20250107,000000,23.2126,23.2425,22.8169,22.8901,88358,0
+BAC_M.US,D,20250108,000000,22.8613,22.98,22.775,22.98,147013,0
+BAC_M.US,D,20250110,000000,22.72,22.84,22.5575,22.67,95041,0
+BAC_M.US,D,20250113,000000,22.57,22.62,22.4601,22.5,105407,0
+BAC_M.US,D,20250114,000000,22.61,22.68,22.5002,22.61,64088,0
+BAC_M.US,D,20250115,000000,22.88,23.19,22.88,23.12,78987,0
+BAC_M.US,D,20250116,000000,23.0704,23.46,23.03,23.17,186326,0
+BAC_M.US,D,20250117,000000,23.27,23.35,23.14,23.27,84483,0
+BAC_M.US,D,20250121,000000,23.37,23.56,23.29,23.56,59692,0
+BAC_M.US,D,20250122,000000,23.555,23.59,23.391,23.43,45144,0
+BAC_M.US,D,20250123,000000,23.31,23.45,23.16,23.4,120753,0
+BAC_M.US,D,20250124,000000,23.48,23.62,23.32,23.53,38951,0
+BAC_M.US,D,20250127,000000,23.5,23.84,23.46,23.79,119083,0
+BAC_M.US,D,20250128,000000,23.72,23.81,23.45,23.48,109883,0
+BAC_M.US,D,20250129,000000,23.5237,23.59,23.15,23.2282,92603,0
+BAC_M.US,D,20250130,000000,23.31,23.41,23.24,23.29,48722,0
+BAC_M.US,D,20250131,000000,23.4056,23.4056,23.02,23.08,70728,0
+BAC_M.US,D,20250203,000000,23.0746,23.1199,22.88,22.9,62140,0
+BAC_M.US,D,20250204,000000,22.99,23.09,22.8524,23,57775,0
+BAC_M.US,D,20250205,000000,23.15,23.26,23.11,23.24,55395,0
+BAC_M.US,D,20250206,000000,23.2,23.315,23.11,23.15,52791,0
+BAC_M.US,D,20250207,000000,23.07,23.1392,23.02,23.1,46614,0
+BAC_M.US,D,20250210,000000,23.1446,23.3,23.0701,23.2301,79621,0
+BAC_M.US,D,20250211,000000,23.37,23.37,23.13,23.1801,55151,0
+BAC_M.US,D,20250212,000000,23,23.02,22.88,22.93,80342,0
+BAC_M.US,D,20250213,000000,22.992,23.265,22.992,23.23,68455,0
+BAC_M.US,D,20250214,000000,23.3,23.4026,23.28,23.4,41805,0
+BAC_M.US,D,20250218,000000,23.38,23.4,23.2508,23.39,55707,0
+BAC_M.US,D,20250219,000000,23.35,23.36,23.18,23.35,71269,0
+BAC_M.US,D,20250220,000000,23.365,23.39,23.22,23.35,43858,0
+BAC_M.US,D,20250221,000000,23.3062,23.43,23.27,23.28,46340,0
+BAC_M.US,D,20250224,000000,23.3499,23.45,23.27,23.31,85665,0
+BAC_M.US,D,20250225,000000,23.405,23.55,23.31,23.51,243790,0
+BAC_M.US,D,20250226,000000,23.56,23.61,23.45,23.51,69529,0
+BAC_M.US,D,20250227,000000,23.5204,23.59,23.48,23.53,61288,0
+BAC_M.US,D,20250228,000000,23.2087,23.3,23.08,23.1,91959,0
+BAC_M.US,D,20250303,000000,23.1,23.22,23.05,23.16,125086,0
+BAC_M.US,D,20250304,000000,23.1,23.15,22.9801,23.07,92694,0
+BAC_M.US,D,20250305,000000,23.08,23.1589,22.99,23.05,39302,0
+BAC_M.US,D,20250306,000000,22.91,22.98,22.8428,22.94,57293,0
+BAC_M.US,D,20250307,000000,22.975,23.0287,22.79,22.8,31155,0
+BAC_M.US,D,20250310,000000,22.75,22.8499,22.58,22.6,70917,0
+BAC_M.US,D,20250311,000000,22.65,22.65,22.48,22.62,96693,0
+BAC_M.US,D,20250312,000000,22.66,22.74,22.52,22.72,87352,0
+BAC_M.US,D,20250313,000000,22.63,22.88,22.6,22.84,66322,0
+BAC_M.US,D,20250314,000000,22.86,23.05,22.795,22.95,92842,0
+BAC_M.US,D,20250317,000000,23,23.18,22.9101,23.12,53417,0
+BAC_M.US,D,20250318,000000,23.08,23.12,22.8681,23.04,60913,0
+BAC_M.US,D,20250319,000000,22.99,23.1299,22.95,23.1,69494,0
+BAC_M.US,D,20250320,000000,23.04,23.1295,23.03,23.09,69284,0
+BAC_M.US,D,20250321,000000,22.9934,23.14,22.97,23.09,31536,0
+BAC_M.US,D,20250324,000000,23.12,23.18,23.01,23.01,70188,0
+BAC_M.US,D,20250325,000000,23.09,23.11,23.0214,23.09,81318,0
+BAC_M.US,D,20250326,000000,23.04,23.0792,22.8,22.82,73170,0
+BAC_M.US,D,20250327,000000,22.7625,22.79804,22.58,22.72,50052,0
+BAC_M.US,D,20250328,000000,22.83,22.83,22.56,22.56,90757,0
+BAC_M.US,D,20250331,000000,22.53,22.625,22.44,22.45,166016,0
+BAC_M.US,D,20250401,000000,22.5,22.62,22.46,22.53,61265,0
+BAC_M.US,D,20250402,000000,22.47,22.71,22.42,22.69,97232,0
+BAC_M.US,D,20250403,000000,22.46,22.52,22.336,22.51,122771,0
+BAC_M.US,D,20250404,000000,22.43,22.47,22.125,22.4,162007,0
+BAC_M.US,D,20250407,000000,22.01,22.44,21.76,22.03,128946,0
+BAC_M.US,D,20250408,000000,22.2125,22.22,21.9,21.94,130881,0
+BAC_M.US,D,20250409,000000,21.7687,22.39,21.67,22.39,176995,0
+BAC_M.US,D,20250410,000000,22.27,22.31,21.87,21.9,117935,0
+BAC_M.US,D,20250411,000000,21.83,21.8968,21.52,21.61,166073,0
+BAC_M.US,D,20250414,000000,21.6734,21.7685,21.56,21.61,133767,0
+BAC_M.US,D,20250415,000000,21.66,21.81,21.62,21.65,83782,0
+BAC_M.US,D,20250416,000000,21.5839,21.83,21.58,21.7303,55379,0
+BAC_M.US,D,20250417,000000,21.7899,21.8899,21.72,21.85,77687,0
+BAC_M.US,D,20250421,000000,21.78,21.78,21.61,21.69,68735,0
+BAC_M.US,D,20250422,000000,21.81,21.87,21.71,21.83,89673,0
+BAC_M.US,D,20250423,000000,22.1,22.1567,21.94,21.97,44247,0
+BAC_M.US,D,20250424,000000,22.02,22.16,22.02,22.08,70392,0
+BAC_M.US,D,20250425,000000,22.1,22.2098,22.01,22.17,55584,0
+BAC_M.US,D,20250428,000000,22.1964,22.2478,22.15,22.215,50568,0
+BAC_M.US,D,20250429,000000,22.2,22.28,22.16,22.16,60433,0
+BAC_M.US,D,20250430,000000,22.02,22.1483,21.93,21.93,91419,0
+BAC_M.US,D,20250501,000000,21.97,22.01,21.75,21.93,67897,0
+BAC_M.US,D,20250502,000000,21.9,22.0624,21.9,21.9512,58101,0
+BAC_M.US,D,20250505,000000,21.945,21.99,21.75,21.855,69192,0
+BAC_M.US,D,20250506,000000,21.79,21.93,21.79,21.8501,46125,0
+BAC_M.US,D,20250507,000000,21.9274,22.02,21.8647,22.02,51274,0
+BAC_M.US,D,20250508,000000,21.98,22.1,21.93,21.94,56445,0
+BAC_M.US,D,20250509,000000,21.9875,22.03,21.89,21.91,46038,0
+BAC_M.US,D,20250512,000000,22.0868,22.1,21.76,21.79,83959,0
+BAC_M.US,D,20250513,000000,21.8,21.86,21.44,21.55,201081,0
+BAC_M.US,D,20250514,000000,21.5651,21.62,21.47,21.5,84430,0
+BAC_M.US,D,20250515,000000,21.5055,21.66,21.4801,21.5,101984,0
+BAC_M.US,D,20250516,000000,21.61,21.7,21.5,21.68,89754,0
+BAC_M.US,D,20250519,000000,21.5692,21.77,21.4796,21.77,68545,0
+BAC_M.US,D,20250520,000000,21.73,21.82,21.61,21.65,102316,0
+BAC_M.US,D,20250521,000000,21.55,21.63,21.2782,21.31,108998,0
+BAC_M.US,D,20250522,000000,21.3,21.41,21.24,21.38,100593,0
+BAC_M.US,D,20250523,000000,21.35,21.43,21.25,21.43,62464,0
+BAC_M.US,D,20250527,000000,21.59,21.64,21.47,21.61,76028,0
+BAC_M.US,D,20250528,000000,21.59,21.64,21.45,21.45,120289,0
+BAC_M.US,D,20250529,000000,21.4802,21.54,21.33,21.38,163177,0
+BAC_M.US,D,20250530,000000,21.01,21.04,20.85,20.95,879145,0
+BAC_M.US,D,20250602,000000,20.87,21.05,20.83,21.04,165418,0
+BAC_M.US,D,20250603,000000,21.09,21.1674,21.03,21.11,105040,0
+BAC_M.US,D,20250604,000000,21.22,21.25,21.14,21.23,92454,0
+BAC_M.US,D,20250605,000000,21.25,21.34,21.25,21.29,93323,0
+BAC_M.US,D,20250606,000000,21.29,21.34,21.16,21.19,83394,0
+BAC_M.US,D,20250609,000000,21.2064,21.35,21.17,21.285,90257,0
+BAC_M.US,D,20250610,000000,21.36,21.36,21.26,21.29,71583,0
+BAC_M.US,D,20250611,000000,21.3689,21.42,21.29,21.29,168224,0
+BAC_M.US,D,20250612,000000,21.3375,21.37,21.21,21.26,70003,0
+BAC_M.US,D,20250613,000000,21.2354,21.26,21.1404,21.2,86448,0
+BAC_M.US,D,20250616,000000,21.25,21.32,21.09,21.13,208372,0
+BAC_M.US,D,20250617,000000,21.13,21.26,21.13,21.26,63083,0
+BAC_M.US,D,20250618,000000,21.2999,21.35,21.22,21.34,81503,0
+BAC_M.US,D,20250620,000000,21.345,21.49,21.345,21.48,77125,0
+BAC_M.US,D,20250623,000000,21.5,21.56,21.45,21.55,65539,0
+BAC_M.US,D,20250624,000000,21.5985,21.7466,21.595,21.72,87739,0
+BAC_M.US,D,20250625,000000,21.62,21.74,21.58,21.65,99038,0
+BAC_M.US,D,20250626,000000,21.6614,21.7818,21.6614,21.78,139185,0
+BAC_M.US,D,20250627,000000,21.7739,21.84,21.68,21.68,73125,0
+BAC_M.US,D,20250630,000000,21.73,21.91,21.65,21.82,194920,0
+BAC_M.US,D,20250701,000000,21.8309,22.05,21.8309,21.99,97529,0
+BAC_M.US,D,20250702,000000,21.99,22.11,21.8601,22.1,59609,0
+BAC_M.US,D,20250703,000000,22.1041,22.204,22.05,22.1,31439,0
+BAC_M.US,D,20250707,000000,22.0396,22.15,21.95,21.99,82707,0
+BAC_M.US,D,20250708,000000,21.99,22.12,21.94,22.11,64255,0
+BAC_M.US,D,20250709,000000,22.165,22.2368,22.1,22.17,85438,0
+BAC_M.US,D,20250710,000000,22.17,22.27,22.144,22.2201,56509,0
+BAC_M.US,D,20250711,000000,22.21,22.22,22.06,22.0899,74300,0
+BAC_M.US,D,20250714,000000,22.12,22.1386,21.9,21.91,78766,0
+BAC_M.US,D,20250715,000000,21.97,22,21.82,21.82,103618,0
+BAC_M.US,D,20250716,000000,21.886,21.96,21.7471,21.86,80260,0
+BAC_M.US,D,20250717,000000,21.9351,22.25,21.82,22.15,160350,0
+BAC_M.US,D,20250718,000000,22.16,22.2,22.05,22.16,70060,0
+BAC_M.US,D,20250721,000000,22.58,22.58,22.05,22.1,66201,0
+BAC_M.US,D,20250722,000000,22.1461,22.1498,22.02,22.0301,52298,0
+BAC_M.US,D,20250723,000000,22.08,22.1399,21.96,22,73987,0
+BAC_M.US,D,20250724,000000,22.02,22.03,21.85,21.86,65916,0
+BAC_M.US,D,20250725,000000,21.9255,21.9588,21.85,21.895,86085,0
+BAC_M.US,D,20250728,000000,21.91,21.94,21.75,21.77,87268,0
+BAC_M.US,D,20250729,000000,21.76,21.96,21.76,21.92,78186,0
+BAC_M.US,D,20250730,000000,21.8573,22.08,21.83,22.03,61435,0
+BAC_M.US,D,20250731,000000,22.055,22.13,21.93,21.93,121028,0
+BAC_M.US,D,20250801,000000,21.9779,22.0299,21.9,21.99,63942,0
+BAC_M.US,D,20250804,000000,22.13,22.3,22,22.2435,68168,0
+BAC_M.US,D,20250805,000000,22.28,22.28,22.12,22.1496,66610,0
+BAC_M.US,D,20250806,000000,22.215,22.34,22.07,22.17,67139,0
+BAC_M.US,D,20250807,000000,22.11,22.2234,22.0619,22.1273,64003,0
+BAC_M.US,D,20250808,000000,22.14,22.2,22.08,22.2,55596,0
+BAC_M.US,D,20250811,000000,22.223,22.25,22.15,22.1701,66730,0
+BAC_M.US,D,20250812,000000,22.2,22.29,22.16,22.2569,68923,0
+BAC_M.US,D,20250813,000000,22.2972,22.41,22.2972,22.41,61308,0
+BAC_M.US,D,20250814,000000,22.365,22.41,22.31,22.31,52044,0
+BAC_M.US,D,20250815,000000,22.3639,22.39,22.27,22.28,43150,0
+BAC_M.US,D,20250818,000000,22.2787,22.41,22.26,22.4,68264,0
+BAC_M.US,D,20250819,000000,22.35,22.61,22.35,22.57,78375,0
+BAC_M.US,D,20250820,000000,22.5504,22.65,22.54,22.65,84863,0
+BAC_M.US,D,20250821,000000,22.5709,22.65,22.57,22.6,83101,0
+BAC_M.US,D,20250822,000000,22.6,22.94,22.6,22.92,90758,0
+BAC_M.US,D,20250825,000000,22.92,23.05,22.86,22.9,81821,0
+BAC_M.US,D,20250826,000000,22.9,22.98,22.78,22.88,100996,0
+BAC_M.US,D,20250827,000000,22.86,22.95,22.79,22.79,72760,0
+BAC_M.US,D,20250828,000000,22.89,22.91,22.8,22.87,53417,0
+BAC_M.US,D,20250829,000000,22.535,22.55,22.35,22.36,110519,0
+BAC_M.US,D,20250902,000000,22.24,22.39,22.24,22.26,56206,0
+BAC_M.US,D,20250903,000000,22.32,22.4221,22.3,22.405,48323,0
+BAC_M.US,D,20250904,000000,22.445,22.6,22.37,22.5663,84056,0
+BAC_M.US,D,20250905,000000,22.76,22.93,22.65,22.91,91867,0
+BAC_M.US,D,20250908,000000,22.99,23.17,22.92,23.13,68146,0
+BAC_M.US,D,20250909,000000,23.12,23.16,22.98,23.08,283405,0
+BAC_M.US,D,20250910,000000,23.1687,23.29,23.11,23.22,77213,0
+BAC_M.US,D,20250911,000000,23.26,23.45,23.26,23.435,91306,0
+BAC_M.US,D,20250912,000000,23.436,23.47,23.33,23.38,57138,0
+BAC_M.US,D,20250915,000000,23.39,23.6,23.39,23.5,117523,0
+BAC_M.US,D,20250916,000000,23.53,23.6085,23.42,23.52,77401,0
+BAC_M.US,D,20250917,000000,23.6,23.6,23.41,23.52,66118,0
+BAC_M.US,D,20250918,000000,23.42,23.45,23.29,23.31,102283,0
+BAC_M.US,D,20250919,000000,23.33,23.46,23.1966,23.4352,47987,0
+BAC_M.US,D,20250922,000000,23.352,23.43,23.22,23.4299,63621,0
+BAC_M.US,D,20250923,000000,23.31,23.43,23.18,23.3,43545,0
+BAC_M.US,D,20250924,000000,23.32,23.34,23.2,23.25,38583,0
+BAC_M.US,D,20250925,000000,23.21,23.28,23.02,23.1,92248,0
+BAC_M.US,D,20250926,000000,23.2,23.2,23.1,23.17,39928,0
+BAC_M.US,D,20250929,000000,23.22,23.3,23.13,23.26,59621,0
+BAC_M.US,D,20250930,000000,23.26,23.26,22.8,22.86,166659,0
+BAC_M.US,D,20251001,000000,22.9686,23.2199,22.9,23.1654,82087,0
+BAC_M.US,D,20251002,000000,23.1601,23.25,23.0601,23.08,57047,0
+BAC_M.US,D,20251003,000000,23.1256,23.1988,23.04,23.07,40205,0
+BAC_M.US,D,20251006,000000,23.08,23.09,22.95,23.03,44950,0
+BAC_M.US,D,20251007,000000,23.04,23.09,22.93,22.96,42779,0
+BAC_M.US,D,20251008,000000,22.99,23.06,22.92,22.93,55277,0
+BAC_M.US,D,20251009,000000,22.9336,22.95,22.75,22.86,66928,0
+BAC_M.US,D,20251010,000000,22.85,22.93,22.66,22.66,70866,0
+BAC_M.US,D,20251013,000000,22.765,22.8,22.7,22.74,43516,0
+BAC_M.US,D,20251014,000000,22.7599,22.81,22.6701,22.77,38574,0
+BAC_M.US,D,20251015,000000,22.856,23.01,22.8,22.94,86008,0
+BAC_M.US,D,20251016,000000,22.96,22.99,22.86,22.9084,62193,0
+BAC_M.US,D,20251017,000000,22.925,22.98,22.7851,22.95,39842,0
+BAC_M.US,D,20251020,000000,23.07,23.16,22.96,23.13,67925,0
+BAC_M.US,D,20251021,000000,23.08,23.28,23.08,23.22,62614,0
+BAC_M.US,D,20251022,000000,23.2,23.22,23.02,23.1,41724,0
+BAC_M.US,D,20251023,000000,23.05,23.12,23.04,23.09,68791,0
+BAC_M.US,D,20251024,000000,23.0401,23.19,23.0401,23.14,71963,0
+BAC_M.US,D,20251027,000000,23.16,23.31,23.16,23.3,142431,0
+BAC_M.US,D,20251028,000000,23.2995,23.31,23.24,23.25,64442,0
+BAC_M.US,D,20251029,000000,23.23,23.27,23.09,23.1,71341,0
+BAC_M.US,D,20251030,000000,23.02,23.11,22.88,22.88,49210,0
+BAC_M.US,D,20251031,000000,22.9,22.97,22.87,22.9,64608,0
+BAC_M.US,D,20251103,000000,22.9999,23.01,22.75,22.76,92819,0
+BAC_M.US,D,20251104,000000,22.65,22.78,22.62,22.685,58124,0
+BAC_M.US,D,20251105,000000,22.74,22.82,22.66,22.7411,103137,0
+BAC_M.US,D,20251106,000000,22.7839,22.88,22.75,22.85,71992,0
+BAC_M.US,D,20251107,000000,22.75,22.88,22.7171,22.87,92440,0
+BAC_M.US,D,20251110,000000,22.8216,23,22.8216,23,47837,0
+BAC_M.US,D,20251111,000000,22.97,23.01,22.8,22.83,108381,0
+BAC_M.US,D,20251112,000000,22.92,22.92,22.7,22.71,61729,0
+BAC_M.US,D,20251113,000000,22.7,22.73,22.46,22.46,83068,0
+BAC_M.US,D,20251114,000000,22.46,22.58,22.3301,22.4,59624,0
+BAC_M.US,D,20251117,000000,22.435,22.4899,22.1,22.16,90996,0
+BAC_M.US,D,20251118,000000,22.1472,22.2025,22.092,22.18,54444,0
+BAC_M.US,D,20251119,000000,22.19,22.19,22.0901,22.12,93920,0
+BAC_M.US,D,20251120,000000,22.235,22.29,22.0201,22.08,115720,0
+BAC_M.US,D,20251121,000000,22.09,22.23,22.04,22.15,53177,0
+BAC_M.US,D,20251124,000000,22.18,22.29,22.12,22.18,59864,0
+BAC_M.US,D,20251125,000000,22.2,22.3,22.14,22.29,74745,0
+BAC_M.US,D,20251126,000000,22.3,22.48,22.3,22.48,61226,0
+BAC_M.US,D,20251128,000000,22.53,22.54,22.37,22.44,33136,0
+BAC_M.US,D,20251201,000000,22.09,22.0986,21.97,22.05,119756,0
+BAC_M.US,D,20251202,000000,21.9875,22.1,21.8933,21.92,133155,0
+BAC_M.US,D,20251203,000000,21.955,21.99,21.86,21.96,99876,0
+BAC_M.US,D,20251204,000000,21.9228,21.9468,21.79,21.87,172417,0
+BAC_M.US,D,20251205,000000,21.82,21.94,21.79,21.8,230400,0
+BAC_M.US,D,20251208,000000,21.86,21.9,21.76,21.9,179353,0
+BAC_M.US,D,20251209,000000,21.9101,22.11,21.89,22.11,202694,0
+BAC_M.US,D,20251210,000000,22.07,22.1,21.95,22.06,166845,0
+BAC_M.US,D,20251211,000000,22.06,22.37,22.03,22.37,180112,0
+BAC_M.US,D,20251212,000000,22.215,22.31,22.21,22.26,113443,0
+BAC_M.US,D,20251215,000000,22.2857,22.3,22.2,22.23,154079,0
+BAC_M.US,D,20251216,000000,22.23,22.29,22.2,22.28,249266,0
+BAC_M.US,D,20251217,000000,22.243,22.26,22.18,22.21,152873,0
+BAC_M.US,D,20251218,000000,22.235,22.28,22.15,22.2,218658,0
+BAC_M.US,D,20251219,000000,22.17,22.23,22.1,22.1,126862,0
+BAC_M.US,D,20251222,000000,22.1542,22.2,21.93,21.98,297312,0
+BAC_M.US,D,20251223,000000,21.95,21.99,21.915,21.95,162913,0
+BAC_M.US,D,20251224,000000,21.92,21.99,21.92,21.95,68875,0
+BAC_M.US,D,20251226,000000,21.9867,22.08,21.94,21.95,130496,0
+BAC_M.US,D,20251229,000000,21.98,22.03,21.92,21.93,180138,0
+BAC_M.US,D,20251230,000000,21.925,22.02,21.89,21.99,212210,0
+BAC_M.US,D,20251231,000000,21.96,22.04,21.95,21.99,225678,0
+BAC_M.US,D,20260102,000000,22.055,22.21,22.04,22.2,101575,0
+BAC_M.US,D,20260105,000000,22.26,22.3692,22.17,22.22,148829,0
+BAC_M.US,D,20260106,000000,22.2499,22.25,22.09,22.17,77568,0
+BAC_M.US,D,20260107,000000,22.25,22.3199,22.16,22.28,71656,0
+BAC_M.US,D,20260108,000000,22.26,22.33,22.24,22.29,230665,0
+BAC_M.US,D,20260109,000000,22.3299,22.45,22.24,22.31,169832,0
+BAC_M.US,D,20260112,000000,22.2201,22.34,22.22,22.3,149313,0
+BAC_M.US,D,20260113,000000,22.29,22.4785,22.26,22.38,83290,0
+BAC_M.US,D,20260114,000000,22.3999,22.48,22.33,22.46,440605,0
+BAC_M.US,D,20260115,000000,22.4637,22.68,22.4464,22.64,139283,0
+BAC_M.US,D,20260116,000000,22.64,22.69,22.58,22.68,78808,0
+BAC_M.US,D,20260120,000000,22.55,22.6,22.49,22.54,278098,0
+BAC_M.US,D,20260121,000000,22.57,22.78,22.52,22.77,160581,0
+BAC_M.US,D,20260122,000000,22.83,22.91,22.76,22.86,96230,0
+BAC_M.US,D,20260123,000000,22.8007,22.91,22.8,22.85,80860,0
+BAC_M.US,D,20260126,000000,22.83,22.911,22.83,22.832,59055,0
+BAC_M.US,D,20260127,000000,22.845,22.86,22.8001,22.83,90059,0
+BAC_M.US,D,20260128,000000,22.87,22.87,22.6901,22.7,68226,0
+BAC_M.US,D,20260129,000000,22.7,22.74,22.6,22.6,91140,0
+BAC_M.US,D,20260130,000000,22.57,22.8,22.55,22.73,173361,0
+BAC_M.US,D,20260202,000000,22.66,22.73,22.65,22.72,79812,0
+BAC_M.US,D,20260203,000000,22.72,22.75,22.54,22.69,320528,0
+BAC_M.US,D,20260204,000000,22.69,22.69,22.5,22.59,57925,0
+BAC_M.US,D,20260205,000000,22.58,22.61,22.435,22.51,47751,0
+BAC_M.US,D,20260206,000000,22.59,22.64,22.5,22.5267,89768,0
+BAC_M.US,D,20260209,000000,22.58,22.75,22.51,22.62,166265,0
+BAC_M.US,D,20260210,000000,22.66,22.72,22.62,22.65,56109,0
+BAC_M.US,D,20260211,000000,22.6858,22.74,22.64,22.72,49680,0
+BAC_M.US,D,20260212,000000,22.7,22.75,22.66,22.74,51841,0
+BAC_M.US,D,20260213,000000,22.77,22.9199,22.6919,22.865,63306,0
+BAC_M.US,D,20260217,000000,22.95,23.1,22.86,23.1,59499,0
+BAC_M.US,D,20260218,000000,23.1,23.16,23.0833,23.1,122899,0
diff --git a/daily/us/nyse stocks/1/bap.us.txt b/daily/us/nyse stocks/1/bap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c78922067099ac5747551bdca8e00d49c12c6ba
--- /dev/null
+++ b/daily/us/nyse stocks/1/bap.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAP.US,D,20050225,000000,10.8324,10.9799,10.8217,10.9799,34483.385426701,0
+BAP.US,D,20050228,000000,11.1867,11.1867,11.0615,11.1323,91216.109958362,0
+BAP.US,D,20050301,000000,11.1605,11.3799,11.1605,11.3566,45353.629666268,0
+BAP.US,D,20050302,000000,11.3615,11.3615,11.0663,11.0848,19534.095684558,0
+BAP.US,D,20050303,000000,11.1265,11.1265,10.9974,11.0275,41613.474560244,0
+BAP.US,D,20050304,000000,11.0275,11.0566,10.9663,11.043,36348.827700733,0
+BAP.US,D,20050307,000000,11.0663,11.1576,11.0663,11.1265,48240.893439935,0
+BAP.US,D,20050308,000000,11.1576,11.1576,10.9207,10.9799,7471.0396540868,0
+BAP.US,D,20050309,000000,10.9799,10.9857,10.8032,10.8731,18175.443912362,0
+BAP.US,D,20050310,000000,10.8906,10.9149,10.5848,10.644,11553.17534265,0
+BAP.US,D,20050311,000000,10.5974,10.5974,10.1965,10.2557,44673.788749172,0
+BAP.US,D,20050314,000000,10.1664,10.2382,10.1557,10.1732,33970.414552892,0
+BAP.US,D,20050315,000000,10.1557,10.2139,10.1149,10.2139,25993.614458966,0
+BAP.US,D,20050316,000000,10.2033,10.2033,10.1373,10.1732,11381.154989384,0
+BAP.US,D,20050317,000000,10.1149,10.2033,10.0606,10.1858,26327.35454554,0
+BAP.US,D,20050318,000000,10.1557,10.1965,10.1557,10.179,6112.3878818904,0
+BAP.US,D,20050322,000000,10.2033,10.5489,10.2033,10.4489,96309.766526604,0
+BAP.US,D,20050323,000000,10.3897,10.5974,10.2139,10.2732,33633.584280331,0
+BAP.US,D,20050324,000000,10.2732,10.3625,10.2732,10.3091,7136.2695055168,0
+BAP.US,D,20050328,000000,10.3023,10.3382,10.245,10.3149,12057.905720494,0
+BAP.US,D,20050329,000000,10.2965,10.2965,10.0732,10.2033,120090.80781902,0
+BAP.US,D,20050330,000000,10.2314,10.2314,10.1149,10.179,26157.394316266,0
+BAP.US,D,20050331,000000,10.1557,10.1625,10.0955,10.1373,6285.4382971512,0
+BAP.US,D,20050401,000000,10.1732,10.3625,10.1732,10.3324,10529.293719023,0
+BAP.US,D,20050404,000000,10.3625,10.3625,10.3149,10.3149,1529.642063466,0
+BAP.US,D,20050405,000000,10.3198,10.3897,10.3198,10.3897,4078.0154405804,0
+BAP.US,D,20050406,000000,10.3324,10.5566,10.3324,10.5372,60808.67984825,0
+BAP.US,D,20050407,000000,10.5673,10.5673,10.4256,10.5033,68793.720438142,0
+BAP.US,D,20050408,000000,10.5033,10.51,10.4489,10.51,18513.304246919,0
+BAP.US,D,20050411,000000,10.5372,10.5673,10.5149,10.5673,30915.250673943,0
+BAP.US,D,20050412,000000,10.5372,10.743,10.478,10.6964,126546.20634545,0
+BAP.US,D,20050413,000000,10.6731,10.9566,10.6731,10.843,86117.303080142,0
+BAP.US,D,20050414,000000,10.7625,10.7683,10.7032,10.743,6965.2792142472,0
+BAP.US,D,20050415,000000,10.3023,10.3023,10.1858,10.1858,4078.0154405804,0
+BAP.US,D,20050418,000000,10.1858,10.2557,10.1858,10.2139,10193.493508458,0
+BAP.US,D,20050419,000000,10.245,10.2499,10.0955,10.245,12230.956135754,0
+BAP.US,D,20050420,000000,10.245,10.3256,10.2033,10.279,48921.764419026,0
+BAP.US,D,20050421,000000,10.3149,10.4207,10.3149,10.4207,40935.69376714,0
+BAP.US,D,20050422,000000,10.4489,10.4615,10.3683,10.3683,6112.3878818904,0
+BAP.US,D,20050425,000000,10.3897,10.3897,10.2906,10.2906,11892.065739202,0
+BAP.US,D,20050426,000000,10.3489,10.4091,10.3431,10.3625,27517.076150458,0
+BAP.US,D,20050427,000000,10.3732,10.413,10.3198,10.3897,5094.6866302376,0
+BAP.US,D,20050428,000000,10.4033,10.413,10.2965,10.3023,3566.0746287672,0
+BAP.US,D,20050429,000000,10.3625,10.3625,10.2139,10.2139,9512.622529366,0
+BAP.US,D,20050502,000000,10.1625,10.3324,10.1023,10.245,39915.932391496,0
+BAP.US,D,20050503,000000,10.245,10.3256,10.2382,10.279,131978.75331024,0
+BAP.US,D,20050504,000000,10.245,10.545,10.245,10.478,65566.536205927,0
+BAP.US,D,20050505,000000,10.4207,10.4974,10.3897,10.4489,182939.01041856,0
+BAP.US,D,20050506,000000,10.51,10.6557,10.4489,10.5974,31933.981987591,0
+BAP.US,D,20050509,000000,10.6557,11.3255,10.6557,11.2265,85609.482516312,0
+BAP.US,D,20050510,000000,11.2391,11.3343,11.0663,11.3158,191772.82209283,0
+BAP.US,D,20050511,000000,11.3343,11.7682,11.3343,11.709,222347.12224622,0
+BAP.US,D,20050512,000000,11.709,11.7158,11.5789,11.6566,307618.74442798,0
+BAP.US,D,20050513,000000,11.6566,11.7274,11.6275,11.709,129095.60978456,0
+BAP.US,D,20050516,000000,11.7614,11.775,11.4799,11.6042,65056.655518105,0
+BAP.US,D,20050517,000000,11.5449,11.6042,11.3566,11.4265,19025.245058732,0
+BAP.US,D,20050518,000000,11.4498,11.511,11.043,11.1323,31592.001405052,0
+BAP.US,D,20050519,000000,11.0974,11.1974,10.843,10.9799,176653.57212141,0
+BAP.US,D,20050520,000000,10.9518,11.3207,10.8906,11.2683,81363.566970448,0
+BAP.US,D,20050523,000000,11.3615,11.4498,11.1265,11.2333,24461.912271509,0
+BAP.US,D,20050524,000000,11.2333,11.243,10.8906,10.9518,289272.31022435,0
+BAP.US,D,20050525,000000,10.944,10.9566,10.7333,10.8906,53166.649902894,0
+BAP.US,D,20050526,000000,10.9518,10.9518,10.8032,10.8256,15115.129723434,0
+BAP.US,D,20050527,000000,10.8625,11.009,10.8557,10.944,26497.314774814,0
+BAP.US,D,20050531,000000,10.9207,11.1576,10.8032,10.9518,88496.746289978,0
+BAP.US,D,20050601,000000,10.9663,11.1916,10.9663,11.1158,38560.370805286,0
+BAP.US,D,20050602,000000,11.145,11.3343,11.0663,11.243,55203.082468195,0
+BAP.US,D,20050603,000000,11.2508,11.4799,11.2508,11.4799,34990.175928536,0
+BAP.US,D,20050606,000000,11.4799,11.6275,11.3343,11.3741,72531.815420174,0
+BAP.US,D,20050607,000000,11.3449,11.3449,11.2158,11.2799,28706.797755376,0
+BAP.US,D,20050608,000000,11.243,11.3615,11.145,11.2158,108201.83226581,0
+BAP.US,D,20050609,000000,11.1576,11.3032,11.1265,11.2974,15287.1500767,0
+BAP.US,D,20050610,000000,11.3343,11.4566,11.2857,11.3983,36857.678326559,0
+BAP.US,D,20050613,000000,11.4799,11.5381,11.1576,11.3343,80683.726053352,0
+BAP.US,D,20050614,000000,11.243,11.475,11.243,11.275,29212.558195216,0
+BAP.US,D,20050615,000000,11.2857,11.4207,11.275,11.3255,13759.568137225,0
+BAP.US,D,20050616,000000,11.3615,11.3857,11.2916,11.2974,12057.905720494,0
+BAP.US,D,20050617,000000,11.3508,11.4974,11.3032,11.4207,7984.0105278956,0
+BAP.US,D,20050620,000000,11.3615,11.5207,11.243,11.475,32273.902446139,0
+BAP.US,D,20050621,000000,11.4799,11.511,11.4343,11.4566,58092.406365853,0
+BAP.US,D,20050622,000000,11.475,11.6449,11.475,11.5207,67435.068665945,0
+BAP.US,D,20050623,000000,11.5974,11.6275,11.511,11.5449,26837.235233362,0
+BAP.US,D,20050624,000000,11.5974,11.5974,11.4343,11.4343,12399.886303033,0
+BAP.US,D,20050627,000000,11.3741,11.4498,11.3741,11.4498,39068.191369117,0
+BAP.US,D,20050628,000000,11.511,11.5158,11.4974,11.4974,10529.293719023,0
+BAP.US,D,20050629,000000,11.5566,11.5741,11.5022,11.5449,22761.279916773,0
+BAP.US,D,20050630,000000,11.5449,11.7342,11.511,11.709,85949.40297486,0
+BAP.US,D,20050701,000000,11.7158,11.7342,11.611,11.6517,18175.443912362,0
+BAP.US,D,20050705,000000,11.6566,11.7342,11.6275,11.6867,74909.198506019,0
+BAP.US,D,20050706,000000,11.7274,11.7342,11.6449,11.709,36857.678326559,0
+BAP.US,D,20050707,000000,11.7158,11.7158,11.6789,11.6867,34308.274887449,0
+BAP.US,D,20050708,000000,11.6867,11.7158,11.6566,11.6867,29386.638672472,0
+BAP.US,D,20050711,000000,11.7449,12.7468,11.7449,11.9216,192451.63294793,0
+BAP.US,D,20050712,000000,12.01,12.0507,11.7449,11.8226,152023.75974462,0
+BAP.US,D,20050713,000000,11.8226,11.8284,11.7041,11.8041,38898.231139843,0
+BAP.US,D,20050714,000000,11.8284,11.8284,11.6682,11.7449,164083.7255891,0
+BAP.US,D,20050715,000000,11.7342,11.8041,11.6566,11.7507,140981.49515179,0
+BAP.US,D,20050718,000000,11.6682,11.8284,11.6682,11.8041,145229.47082164,0
+BAP.US,D,20050719,000000,11.8284,11.8634,11.7556,11.7876,112109.88747711,0
+BAP.US,D,20050720,000000,11.9342,11.9527,11.8634,11.9216,106670.13007835,0
+BAP.US,D,20050721,000000,11.9391,11.9527,11.8507,11.9148,73888.407068379,0
+BAP.US,D,20050722,000000,11.8925,11.9799,11.874,11.9527,45353.629666268,0
+BAP.US,D,20050725,000000,11.9566,12.0973,11.9566,11.9993,54356.371507812,0
+BAP.US,D,20050726,000000,12.0391,12.1284,12.01,12.0692,49596.455026144,0
+BAP.US,D,20050727,000000,12.1032,12.2158,12.0575,12.2158,24968.702773344,0
+BAP.US,D,20050728,000000,12.2332,12.4216,12.2226,12.3556,48921.764419026,0
+BAP.US,D,20050729,000000,12.3692,12.6585,12.3692,12.5808,16813.701954179,0
+BAP.US,D,20050801,000000,12.5973,12.775,12.5633,12.7468,58432.326824401,0
+BAP.US,D,20050802,000000,12.775,12.8342,12.54,12.6051,63865.903851191,0
+BAP.US,D,20050803,000000,12.6585,12.7332,12.5973,12.6332,21912.508832399,0
+BAP.US,D,20050804,000000,12.6284,12.6701,12.5216,12.6051,30403.30986213,0
+BAP.US,D,20050805,000000,12.5866,12.775,12.5711,12.5973,40427.873203309,0
+BAP.US,D,20050808,000000,12.5973,12.775,12.5934,12.7507,24461.912271509,0
+BAP.US,D,20050809,000000,12.7284,12.8342,12.7284,12.7691,73381.616566544,0
+BAP.US,D,20050810,000000,12.775,12.775,12.3051,12.3051,34655.405779966,0
+BAP.US,D,20050811,000000,12.3624,12.6585,12.3556,12.6284,35331.12644908,0
+BAP.US,D,20050812,000000,12.6876,12.8565,12.5468,12.7284,41955.455142784,0
+BAP.US,D,20050815,000000,12.6992,12.7507,12.5158,12.6876,45524.619957538,0
+BAP.US,D,20050816,000000,12.7332,12.8342,12.6585,12.7507,37198.628847103,0
+BAP.US,D,20050817,000000,12.7507,12.775,12.6585,12.675,14610.39934559,0
+BAP.US,D,20050818,000000,12.6157,12.741,12.5973,12.5973,136398.74933336,0
+BAP.US,D,20050819,000000,12.5711,12.6623,12.1284,12.3342,98349.289277892,0
+BAP.US,D,20050822,000000,12.4216,12.6585,12.3624,12.4925,79835.985030974,0
+BAP.US,D,20050823,000000,12.5973,12.7691,12.4449,12.6808,53166.649902894,0
+BAP.US,D,20050824,000000,12.7468,12.8876,12.7284,12.806,43821.927478811,0
+BAP.US,D,20050825,000000,12.8458,13.1109,12.8458,12.8924,33633.584280331,0
+BAP.US,D,20050826,000000,12.94,12.9749,12.8458,12.9167,22932.270208043,0
+BAP.US,D,20050829,000000,12.8924,13.1235,12.8924,12.9924,51640.098025415,0
+BAP.US,D,20050830,000000,13.0235,13.0235,12.8284,12.84,39749.062348208,0
+BAP.US,D,20050831,000000,12.8876,13.1002,12.775,13.0681,76095.82992495,0
+BAP.US,D,20050901,000000,13.1002,13.1283,13.0109,13.0934,113635.4092926,0
+BAP.US,D,20050902,000000,13.1448,13.2468,13.0681,13.1584,98862.260151701,0
+BAP.US,D,20050906,000000,13.2177,13.9584,13.2177,13.8924,174447.17932683,0
+BAP.US,D,20050907,000000,14.0127,14.0409,13.9001,13.9759,176994.52264195,0
+BAP.US,D,20050908,000000,14.0642,14.1011,13.8768,14.0127,83233.129492462,0
+BAP.US,D,20050909,000000,14.0409,14.1011,13.8526,14.0283,129095.60978456,0
+BAP.US,D,20050912,000000,13.971,14.1292,13.9584,14.0593,84589.721140668,0
+BAP.US,D,20050913,000000,14.0535,14.1894,14.0535,14.1409,55203.082468195,0
+BAP.US,D,20050914,000000,14.1011,14.2457,14.1011,14.2176,60130.899055146,0
+BAP.US,D,20050915,000000,14.2457,14.2817,14.0409,14.2234,52487.839047794,0
+BAP.US,D,20050916,000000,14.305,14.3108,14.1108,14.2176,61830.501347886,0
+BAP.US,D,20050919,000000,14.305,14.4234,14.3001,14.4234,109391.55387072,0
+BAP.US,D,20050920,000000,14.4952,15.1544,14.4952,15.1078,225574.30647844,0
+BAP.US,D,20050921,000000,15.2535,15.6593,15.1593,15.4185,215720.73342853,0
+BAP.US,D,20050922,000000,15.5661,15.7554,15.0418,15.3068,162726.1038789,0
+BAP.US,D,20050923,000000,15.3942,15.3942,15.1894,15.3195,118394.29571227,0
+BAP.US,D,20050926,000000,15.6593,16.101,15.5661,16.067,281797.15032228,0
+BAP.US,D,20050927,000000,16.5718,16.6009,16.2019,16.4553,195509.88701286,0
+BAP.US,D,20050928,000000,16.6009,16.6621,16.2845,16.4136,172236.66628428,0
+BAP.US,D,20050929,000000,16.4553,16.532,16.3602,16.4204,57922.446136579,0
+BAP.US,D,20050930,000000,16.566,16.9378,16.566,16.8203,333267.28811842,0
+BAP.US,D,20051003,000000,16.897,17.5727,16.897,17.4912,192109.65236539,0
+BAP.US,D,20051004,000000,17.5727,17.7028,17.5436,17.6679,197039.52907633,0
+BAP.US,D,20051005,000000,17.6931,17.897,17.5912,17.5912,221158.4307033,0
+BAP.US,D,20051006,000000,17.5834,17.7679,15.7709,16.0185,639013.3798384,0
+BAP.US,D,20051007,000000,16.166,16.5718,15.8369,16.367,404607.32180968,0
+BAP.US,D,20051010,000000,16.6621,16.8553,15.9495,16.0427,321205.26214994,0
+BAP.US,D,20051011,000000,16.0427,16.367,15.9078,16.1252,1472856.8057726,0
+BAP.US,D,20051012,000000,16.2262,16.3252,15.6194,15.766,99707.941050089,0
+BAP.US,D,20051013,000000,15.7359,15.7437,15.0175,15.436,197039.52907633,0
+BAP.US,D,20051014,000000,15.4651,15.5942,14.9243,15.1719,254450.03440109,0
+BAP.US,D,20051017,000000,15.3195,15.7602,15.1593,15.3534,1198874.7358109,0
+BAP.US,D,20051018,000000,15.4127,15.7136,15.335,15.701,247657.80560211,0
+BAP.US,D,20051019,000000,15.701,15.7204,15.2768,15.7078,142851.0576738,0
+BAP.US,D,20051020,000000,15.7301,15.9078,15.2467,15.3068,285536.27536631,0
+BAP.US,D,20051021,000000,15.3942,15.5709,15.3942,15.5437,61661.571180607,0
+BAP.US,D,20051024,000000,15.6593,15.7136,15.4651,15.6078,223364.82349788,0
+BAP.US,D,20051025,000000,15.5709,15.6787,15.4651,15.535,141494.46602559,0
+BAP.US,D,20051026,000000,15.8961,16.1379,15.7204,15.8243,497860.89439534,0
+BAP.US,D,20051027,000000,15.866,15.8845,15.4835,15.5486,1100693.3466383,0
+BAP.US,D,20051028,000000,15.5486,15.766,15.5301,15.5437,308803.31572292,0
+BAP.US,D,20051031,000000,15.5661,15.6311,15.4534,15.4835,273134.32893928,0
+BAP.US,D,20051101,000000,15.5437,16.4844,15.5059,16.3359,501258.03885683,0
+BAP.US,D,20051102,000000,16.3961,16.5718,16.2194,16.5194,460489.21513298,0
+BAP.US,D,20051103,000000,16.8145,17.0427,16.5446,16.6893,688612.92505053,0
+BAP.US,D,20051104,000000,16.8077,17.2611,16.6893,16.9543,442994.64219971,0
+BAP.US,D,20051107,000000,16.9854,17.3388,16.8378,16.9242,287406.86795032,0
+BAP.US,D,20051108,000000,16.9242,17.032,16.7786,16.866,194661.11592849,0
+BAP.US,D,20051109,000000,16.8427,16.966,16.5446,16.631,743480.20730816,0
+BAP.US,D,20051110,000000,16.6844,16.7204,15.4233,16.3359,223025.93310133,0
+BAP.US,D,20051111,000000,16.4252,16.6844,15.8961,16.1893,855923.83487185,0
+BAP.US,D,20051114,000000,16.1602,16.2767,15.9078,16.0728,105823.41911797,0
+BAP.US,D,20051115,000000,15.8961,15.9418,15.3835,15.8369,639013.3798384,0
+BAP.US,D,20051116,000000,15.8369,15.8845,15.7767,15.8719,236443.52065601,0
+BAP.US,D,20051117,000000,15.8961,16.2019,15.8369,16.0485,241708.16751552,0
+BAP.US,D,20051118,000000,16.0728,16.1835,15.8719,15.9524,492424.22718257,0
+BAP.US,D,20051121,000000,15.8369,16.0612,15.8369,16.0485,601135.9401362,0
+BAP.US,D,20051122,000000,16.0485,16.0728,15.8961,16.0078,115503.94175261,0
+BAP.US,D,20051123,000000,15.9524,16.0427,15.9078,16.0427,793754.44312741,0
+BAP.US,D,20051125,000000,16.101,16.3078,16.0728,16.1485,432123.36789815,0
+BAP.US,D,20051128,000000,16.2942,16.5194,16.0136,16.0524,438067.85567475,0
+BAP.US,D,20051129,000000,16.0767,16.1553,15.8078,15.8845,873590.42815838,0
+BAP.US,D,20051130,000000,15.8243,15.8544,15.5709,15.6311,733456.67402898,0
+BAP.US,D,20051201,000000,15.7204,16.2262,15.701,16.2078,244768.48170445,0
+BAP.US,D,20051202,000000,16.2116,16.5126,16.2078,16.4893,184297.66219076,0
+BAP.US,D,20051205,000000,16.4893,16.6009,16.3078,16.5077,247827.76583138,0
+BAP.US,D,20051206,000000,16.532,16.7728,16.4252,16.7204,153553.40180808,0
+BAP.US,D,20051207,000000,16.7437,16.8427,16.6369,16.7961,112786.63820822,0
+BAP.US,D,20051208,000000,16.8203,16.8902,16.6427,16.7903,103953.85659595,0
+BAP.US,D,20051209,000000,16.7611,17.1252,16.7485,16.8077,171897.77588772,0
+BAP.US,D,20051212,000000,16.8786,17.0077,16.5077,16.5446,234406.05802871,0
+BAP.US,D,20051213,000000,15.6,15.9845,15.5437,15.7437,2845498.8799932,0
+BAP.US,D,20051214,000000,15.7204,16.0728,15.7204,15.901,253941.18377527,0
+BAP.US,D,20051215,000000,15.8961,15.8961,15.6903,15.7301,922681.12274469,0
+BAP.US,D,20051216,000000,15.7437,15.9524,15.3602,15.3719,1155390.6686666,0
+BAP.US,D,20051219,000000,15.3253,15.3301,14.3875,14.6069,713582.65788587,0
+BAP.US,D,20051220,000000,14.6069,14.8059,14.2817,14.3661,452676.19489635,0
+BAP.US,D,20051221,000000,14.305,14.305,13.8827,14.17,873590.42815838,0
+BAP.US,D,20051222,000000,14.0691,14.1011,13.7992,13.8361,734988.37621643,0
+BAP.US,D,20051223,000000,13.905,14.0477,13.7875,13.8225,191940.72219811,0
+BAP.US,D,20051227,000000,13.8361,13.8642,13.305,13.4468,345496.18413018,0
+BAP.US,D,20051228,000000,13.4235,13.8283,13.4235,13.7768,152194.75003589,0
+BAP.US,D,20051229,000000,13.8409,13.9234,13.6875,13.8584,143700.85882017,0
+BAP.US,D,20051230,000000,13.8361,13.8584,13.4002,13.4176,128414.73880547,0
+BAP.US,D,20060103,000000,13.3225,14.4642,13.3225,14.2768,466437.82315757,0
+BAP.US,D,20060104,000000,14.4234,14.4952,14.2127,14.3351,302351.00738248,0
+BAP.US,D,20060105,000000,14.3409,14.4069,14.2409,14.3234,171729.87578244,0
+BAP.US,D,20060106,000000,14.3826,14.4108,14.2457,14.271,139794.86373285,0
+BAP.US,D,20060109,000000,14.1894,14.7409,14.1593,14.6991,357216.22951612,0
+BAP.US,D,20060110,000000,14.6719,14.6768,14.3953,14.4952,368085.44369369,0
+BAP.US,D,20060111,000000,14.4982,14.57,14.2409,14.4069,391526.56452756,0
+BAP.US,D,20060112,000000,14.37,14.5059,14.2642,14.305,303880.64944595,0
+BAP.US,D,20060113,000000,14.3351,14.3661,14.0477,14.0642,125358.54486452,0
+BAP.US,D,20060117,000000,14.0642,14.4826,14.0642,14.4234,464228.34017701,0
+BAP.US,D,20060118,000000,14.3661,14.6574,14.305,14.6574,141835.41654614,0
+BAP.US,D,20060119,000000,14.7234,15.7204,14.7234,15.3661,807516.07138862,0
+BAP.US,D,20060120,000000,15.4534,15.4534,15.036,15.0719,294706.91731313,0
+BAP.US,D,20060123,000000,15.0719,15.3068,15.0719,15.2593,209436.32519337,0
+BAP.US,D,20060124,000000,15.3661,16.0427,15.3661,15.9524,355348.7271181,0
+BAP.US,D,20060125,000000,15.9524,16.1379,15.9243,16.101,315432.7947266,0
+BAP.US,D,20060126,000000,16.2476,16.9621,16.2476,16.9543,499050.61600026,0
+BAP.US,D,20060127,000000,17.6611,17.6611,17.2087,17.2261,465247.07149066,0
+BAP.US,D,20060130,000000,17.297,17.5261,17.232,17.4378,259375.79086405,0
+BAP.US,D,20060131,000000,17.5494,17.5912,17.3077,17.5436,216232.67424034,0
+BAP.US,D,20060201,000000,17.4553,17.7844,17.3553,17.5193,279248.77694516,0
+BAP.US,D,20060202,000000,17.3854,17.5727,17.1495,17.1902,129433.47011911,0
+BAP.US,D,20060203,000000,17.1621,17.1902,16.5369,16.7786,298612.91240045,0
+BAP.US,D,20060206,000000,16.7786,17.4795,16.6563,17.3388,234406.05802871,0
+BAP.US,D,20060207,000000,17.3679,17.3679,16.767,16.8553,59282.127970771,0
+BAP.US,D,20060208,000000,16.9145,16.9495,16.5495,16.7485,90704.169146549,0
+BAP.US,D,20060209,000000,16.7136,17.1737,16.566,17.0796,324092.52592361,0
+BAP.US,D,20060210,000000,17.131,17.131,16.8378,16.9543,219288.86818129,0
+BAP.US,D,20060213,000000,16.9495,17.0145,16.6475,16.9543,192281.67271865,0
+BAP.US,D,20060214,000000,16.9543,17.5155,16.9543,17.4553,528943.01511257,0
+BAP.US,D,20060215,000000,17.4834,17.6387,17.4271,17.5388,119411.99696392,0
+BAP.US,D,20060216,000000,17.5388,17.6562,17.3145,17.397,692012.12963601,0
+BAP.US,D,20060217,000000,17.4271,17.4795,17.1902,17.2553,84928.61153722,0
+BAP.US,D,20060221,000000,17.4436,17.6038,17.3737,17.5155,195167.90643032,0
+BAP.US,D,20060222,000000,17.6038,17.6611,17.3203,17.4553,119924.96783773,0
+BAP.US,D,20060223,000000,17.5436,17.6077,17.4679,17.4834,90874.129375823,0
+BAP.US,D,20060224,000000,17.6038,17.6038,17.3679,17.5155,50110.455961949,0
+BAP.US,D,20060227,000000,17.5727,18.1552,17.5727,17.7795,425498.00914245,0
+BAP.US,D,20060228,000000,17.6611,17.6679,17.3077,17.6193,201114.45433092,0
+BAP.US,D,20060301,000000,17.6611,17.7795,17.5912,17.6446,196867.50872306,0
+BAP.US,D,20060302,000000,17.6611,17.6611,17.2553,17.297,118901.0862141,0
+BAP.US,D,20060303,000000,17.2679,17.3077,16.8427,16.897,264473.56768028,0
+BAP.US,D,20060306,000000,16.8077,17.1019,16.7485,16.7485,307618.74442798,0
+BAP.US,D,20060307,000000,16.7786,16.7786,15.9136,15.9311,286722.90678524,0
+BAP.US,D,20060308,000000,15.7486,15.9524,15.6476,15.7845,481891.84327756,0
+BAP.US,D,20060309,000000,15.7602,16.3359,15.7602,16.1777,399340.61482618,0
+BAP.US,D,20060310,000000,16.1835,16.3029,16.1136,16.1893,252581.50194108,0
+BAP.US,D,20060313,000000,16.1602,16.1602,15.3767,15.6418,659567.2368986,0
+BAP.US,D,20060314,000000,15.6311,15.8583,15.6,15.6903,86968.134288508,0
+BAP.US,D,20060315,000000,15.7301,15.8369,15.535,15.6,353988.01522191,0
+BAP.US,D,20060316,000000,15.6903,15.9194,15.5486,15.6554,321545.18260849,0
+BAP.US,D,20060317,000000,15.6311,15.636,15.3602,15.5301,686577.52254722,0
+BAP.US,D,20060320,000000,15.5301,15.5301,15.2428,15.3301,768955.70058334,0
+BAP.US,D,20060321,000000,15.3301,15.7301,15.1302,15.1302,150835.06820169,0
+BAP.US,D,20060322,000000,15.2467,15.3068,14.9243,15.2467,251563.80068942,0
+BAP.US,D,20060323,000000,15.2428,15.6593,15.135,15.1661,331907.60628423,0
+BAP.US,D,20060324,000000,15.1719,15.335,15.1719,15.2185,78136.382738234,0
+BAP.US,D,20060327,000000,15.2768,15.4233,15.1894,15.335,166463.16879894,0
+BAP.US,D,20060328,000000,15.3661,15.3942,15.2835,15.3253,206550.0914817,0
+BAP.US,D,20060329,000000,15.3661,15.6593,15.3486,15.6127,100388.81202918,0
+BAP.US,D,20060330,000000,15.6418,15.7554,15.5787,15.6,336662.37245592,0
+BAP.US,D,20060331,000000,15.6593,15.6593,15.4894,15.5903,188715.59808988,0
+BAP.US,D,20060403,000000,15.5903,15.6903,15.5437,15.6078,363329.64746001,0
+BAP.US,D,20060404,000000,15.666,16.2301,15.666,15.9845,235767.7999869,0
+BAP.US,D,20060405,000000,15.9786,16.0262,15.8583,15.8893,494633.71016313,0
+BAP.US,D,20060406,000000,15.901,16.3359,15.901,16.1835,534041.82199079,0
+BAP.US,D,20060407,000000,16.2534,16.367,15.8961,16.1961,427877.45235228,0
+BAP.US,D,20060410,000000,15.8117,17.2679,15.7486,16.2534,703220.23421013,0
+BAP.US,D,20060411,000000,16.2534,16.2534,15.3719,15.5661,1094916.758967,0
+BAP.US,D,20060412,000000,15.666,16.1893,15.6311,16.0485,1460286.9592403,0
+BAP.US,D,20060413,000000,16.101,16.9378,16.101,16.666,344646.38298381,0
+BAP.US,D,20060417,000000,16.7262,16.7611,16.5446,16.6893,123656.88244779,0
+BAP.US,D,20060418,000000,16.7786,16.9495,16.5446,16.932,179373.96585179,0
+BAP.US,D,20060419,000000,16.9242,17.0669,16.7262,16.7728,132320.73389278,0
+BAP.US,D,20060420,000000,16.7136,16.767,16.367,16.4786,458791.67296423,0
+BAP.US,D,20060421,000000,16.467,16.5369,16.332,16.4476,73888.407068379,0
+BAP.US,D,20060424,000000,16.4476,16.4553,16.0767,16.3136,106332.26974379,0
+BAP.US,D,20060425,000000,16.3136,16.3602,15.8544,16.166,224894.46556134,0
+BAP.US,D,20060426,000000,16.2942,16.4553,16.1379,16.2476,172577.61680482,0
+BAP.US,D,20060427,000000,16.1602,16.1602,15.8418,15.8845,212324.61902904,0
+BAP.US,D,20060428,000000,15.8893,15.966,15.8078,15.9524,499217.48604355,0
+BAP.US,D,20060501,000000,16.0427,16.3252,15.9524,16.1602,90367.338873988,0
+BAP.US,D,20060502,000000,16.1301,16.3718,16.0728,16.3029,139626.96362757,0
+BAP.US,D,20060503,000000,16.1602,16.2262,15.8777,15.966,139282.92292104,0
+BAP.US,D,20060504,000000,16.0136,16.2942,15.8369,16.2476,138945.06258648,0
+BAP.US,D,20060505,000000,16.3078,16.4068,16.2728,16.2728,73719.476901101,0
+BAP.US,D,20060508,000000,16.2194,16.897,16.2194,16.7204,280948.3792379,0
+BAP.US,D,20060509,000000,16.7485,17.6611,16.631,17.4436,342098.0096067,0
+BAP.US,D,20060510,000000,17.4834,17.6387,17.1019,17.3388,112109.88747711,0
+BAP.US,D,20060511,000000,17.3485,17.3485,16.7844,16.8077,119581.9571932,0
+BAP.US,D,20060512,000000,16.897,17.5193,16.8553,16.897,177166.54299522,0
+BAP.US,D,20060515,000000,16.8077,16.866,16.4068,16.4369,142510.10715326,0
+BAP.US,D,20060516,000000,16.4369,16.7262,16.4136,16.4893,81703.487428996,0
+BAP.US,D,20060517,000000,16.4252,16.6136,16.3078,16.3078,120429.69821557,0
+BAP.US,D,20060518,000000,16.2942,16.3029,16.0612,16.0951,85267.501933772,0
+BAP.US,D,20060519,000000,16.0301,16.0524,15.7437,15.9243,296236.5593766,0
+BAP.US,D,20060522,000000,15.9495,15.9893,15.5835,15.7204,237970.07253349,0
+BAP.US,D,20060523,000000,15.7767,16.3078,15.7204,15.7767,308974.30601419,0
+BAP.US,D,20060524,000000,15.4835,15.7204,15.4127,15.5709,155591.89449738,0
+BAP.US,D,20060525,000000,15.5709,15.9786,15.5709,15.8845,77286.581591864,0
+BAP.US,D,20060526,000000,15.8369,16.0951,15.7602,15.8078,111089.09603947,0
+BAP.US,D,20060530,000000,15.6593,15.9194,15.2059,15.2185,210627.07686029,0
+BAP.US,D,20060531,000000,15.2185,15.6903,15.0525,15.4233,2055819.3621204,0
+BAP.US,D,20060601,000000,15.4835,16.2116,15.4233,16.1893,185146.43327513,0
+BAP.US,D,20060602,000000,16.2476,17.7329,16.2476,17.4203,1020519.5012728,0
+BAP.US,D,20060605,000000,17.4203,17.8251,17.0145,17.1669,309995.09745183,0
+BAP.US,D,20060606,000000,17.1669,17.1669,16.431,16.5844,223536.84385114,0
+BAP.US,D,20060607,000000,16.6427,17.1621,16.6427,16.8019,348384.47796585,0
+BAP.US,D,20060608,000000,16.8019,16.8019,15.8961,16.1835,290800.92222582,0
+BAP.US,D,20060609,000000,16.1835,16.5446,16.1602,16.1893,104800.56755634,0
+BAP.US,D,20060612,000000,16.1136,16.2767,15.9194,16.0427,197715.24974544,0
+BAP.US,D,20060613,000000,15.9243,15.9311,15.1418,15.3942,236104.63025946,0
+BAP.US,D,20060614,000000,15.335,15.5437,15.2059,15.3661,294365.96679259,0
+BAP.US,D,20060615,000000,15.2185,16.2427,15.1418,16.0185,412080.42158776,0
+BAP.US,D,20060616,000000,16.0185,16.1961,15.8369,16.0612,319508.75004319,0
+BAP.US,D,20060619,000000,16.3194,16.5369,16.101,16.2476,216402.63446962,0
+BAP.US,D,20060620,000000,16.5446,16.5446,16.1893,16.3078,168161.74102968,0
+BAP.US,D,20060621,000000,16.3078,16.6009,16.3078,16.5126,67945.979415763,0
+BAP.US,D,20060622,000000,16.5077,16.866,16.4709,16.5446,213175.4502374,0
+BAP.US,D,20060623,000000,16.5029,16.6009,16.2534,16.3194,218607.9972022,0
+BAP.US,D,20060626,000000,16.3485,16.7786,16.3485,16.7553,89514.447541631,0
+BAP.US,D,20060627,000000,16.7369,16.9728,16.3777,16.5718,124166.76313561,0
+BAP.US,D,20060628,000000,16.6621,16.9029,16.6621,16.8203,167650.83027986,0
+BAP.US,D,20060629,000000,16.8203,17.4271,16.8203,17.4271,95800.915900778,0
+BAP.US,D,20060630,000000,17.4271,17.6446,17.397,17.6387,642580.48452916,0
+BAP.US,D,20060703,000000,17.6611,18.1319,17.6261,18.1319,622707.49844805,0
+BAP.US,D,20060705,000000,18.1319,18.1746,17.3854,17.5494,144037.68909273,0
+BAP.US,D,20060706,000000,17.5727,17.8086,17.4795,17.5494,157628.32706268,0
+BAP.US,D,20060707,000000,17.4834,17.797,17.2611,17.2844,123149.06188396,0
+BAP.US,D,20060710,000000,17.3077,17.5562,17.1621,17.5562,130112.28097421,0
+BAP.US,D,20060711,000000,17.5261,17.6319,17.431,17.5727,68625.820332859,0
+BAP.US,D,20060712,000000,17.5494,17.6319,17.4834,17.5329,119073.10656737,0
+BAP.US,D,20060713,000000,17.4553,17.4727,16.9543,16.9854,159328.95941741,0
+BAP.US,D,20060714,000000,17.3388,17.6485,17.2786,17.5669,170029.24342771,0
+BAP.US,D,20060717,000000,17.6853,17.7203,17.5155,17.5193,178523.13464342,0
+BAP.US,D,20060718,000000,17.5388,17.6485,17.1019,17.1252,58603.317115671,0
+BAP.US,D,20060719,000000,17.1737,17.6611,17.1737,17.6562,88837.696810522,0
+BAP.US,D,20060720,000000,17.6611,17.6931,17.1019,17.1902,234406.05802871,0
+BAP.US,D,20060721,000000,17.131,17.4145,17.0553,17.0737,87138.094517782,0
+BAP.US,D,20060724,000000,17.0737,17.5155,17.0368,17.5087,110239.2948931,0
+BAP.US,D,20060725,000000,17.5436,18.3338,17.5436,18.1746,301161.28577756,0
+BAP.US,D,20060726,000000,18.3086,18.3086,18.0853,18.1377,172915.47713938,0
+BAP.US,D,20060727,000000,18.1678,18.3698,18.1212,18.2193,178355.23453814,0
+BAP.US,D,20060728,000000,18.3086,18.5154,18.062,18.2387,88496.746289978,0
+BAP.US,D,20060731,000000,18.2504,18.2601,18.0154,18.1261,151347.00901351,0
+BAP.US,D,20060801,000000,18.1863,18.2193,17.8378,17.9154,172236.66628428,0
+BAP.US,D,20060802,000000,17.9562,18.5154,17.9504,18.1319,581259.8638691,0
+BAP.US,D,20060803,000000,18.1921,18.3698,18.0096,18.0096,376071.51434558,0
+BAP.US,D,20060804,000000,18.1552,18.427,18.0562,18.2387,366731.94223147,0
+BAP.US,D,20060807,000000,18.1775,18.6387,18.1775,18.3863,203321.87718749,0
+BAP.US,D,20060808,000000,18.427,18.4445,18.3387,18.4037,193131.47386502,0
+BAP.US,D,20060809,000000,18.4445,18.6513,18.396,18.4338,208415.53375573,0
+BAP.US,D,20060810,000000,18.3737,18.928,18.3737,18.7435,430934.67635522,0
+BAP.US,D,20060811,000000,19.1338,19.5687,19.0144,19.4872,1114963.8255253,0
+BAP.US,D,20060814,000000,19.5745,19.692,19.492,19.5639,358573.85122632,0
+BAP.US,D,20060815,000000,19.7697,20.0998,19.6512,19.8697,381507.15149636,0
+BAP.US,D,20060816,000000,19.8396,20.2988,19.8396,20.2988,527246.50300582,0
+BAP.US,D,20060817,000000,20.2813,20.6347,20.2279,20.4463,450128.85158124,0
+BAP.US,D,20060818,000000,20.4463,20.6929,20.4289,20.458,175295.95041121,0
+BAP.US,D,20060821,000000,20.7541,20.7541,20.5046,20.5289,230500.0629414,0
+BAP.US,D,20060822,000000,20.5638,20.7221,20.2988,20.3696,520282.25385357,0
+BAP.US,D,20060823,000000,20.3182,20.6347,20.2531,20.3405,241878.1277448,0
+BAP.US,D,20060824,000000,20.3463,20.5997,19.9755,20.2347,444013.37351336,0
+BAP.US,D,20060825,000000,20.1939,20.6221,20.1939,20.558,297935.13160734,0
+BAP.US,D,20060828,000000,20.6774,21.1948,20.6648,20.7949,286384.01638869,0
+BAP.US,D,20060829,000000,20.7541,21.489,20.7541,21.2356,286550.88643197,0
+BAP.US,D,20060830,000000,21.223,21.7531,21.223,21.7006,331056.77507586,0
+BAP.US,D,20060831,000000,21.7006,21.9006,21.6472,21.9006,316788.35631281,0
+BAP.US,D,20060901,000000,22.1948,22.6588,22.1365,22.3113,1287710.3724974,0
+BAP.US,D,20060905,000000,22.4482,22.7248,22.3423,22.6482,440618.28917586,0
+BAP.US,D,20060906,000000,22.6064,22.6064,22.253,22.3705,313053.35151677,0
+BAP.US,D,20060907,000000,22.3113,22.4482,22.1948,22.3957,402908.74957894,0
+BAP.US,D,20060908,000000,22.3957,22.8724,22.3957,22.4889,272625.47831346,0
+BAP.US,D,20060911,000000,22.4006,22.4297,21.6531,21.7589,574976.48569594,0
+BAP.US,D,20060912,000000,21.7006,22.0705,21.7006,21.8006,336662.37245592,0
+BAP.US,D,20060913,000000,21.8482,21.9113,21.0638,21.6336,455567.578918,0
+BAP.US,D,20060914,000000,21.6414,21.9317,21.6249,21.6472,195339.92678359,0
+BAP.US,D,20060915,000000,21.7822,23.184,21.7822,22.8423,792737.77193775,0
+BAP.US,D,20060918,000000,22.9608,24.3335,22.8423,24.2325,792059.99114465,0
+BAP.US,D,20060919,000000,24.2374,24.2374,23.7966,23.984,480536.28169135,0
+BAP.US,D,20060920,000000,24.1976,25.015,24.1976,24.8606,514846.61670279,0
+BAP.US,D,20060921,000000,25.0965,25.2451,23.9898,24.0549,449110.12026759,0
+BAP.US,D,20060922,000000,24.0189,24.0189,23.3724,23.5141,359421.5922487,0
+BAP.US,D,20060925,000000,23.519,23.8432,23.2714,23.683,324434.50650615,0
+BAP.US,D,20060926,000000,23.7258,24.4034,23.5491,24.3665,277549.17465242,0
+BAP.US,D,20060927,000000,24.3082,24.7568,24.2131,24.4849,387450.60921097,0
+BAP.US,D,20060928,000000,24.55,24.8849,24.3781,24.3781,220816.45012076,0
+BAP.US,D,20060929,000000,24.1976,24.716,24.1675,24.716,142343.23710997,0
+BAP.US,D,20061002,000000,24.7267,24.8606,24.2908,24.5626,223364.82349788,0
+BAP.US,D,20061003,000000,24.5199,24.7315,24.1141,24.4976,182599.08996001,0
+BAP.US,D,20061004,000000,24.4442,24.7208,24.3141,24.6548,236784.47117655,0
+BAP.US,D,20061005,000000,24.5966,25.2266,24.5966,25.1732,197376.35934889,0
+BAP.US,D,20061006,000000,25.2266,25.315,24.75,24.8393,290631.99205854,0
+BAP.US,D,20061009,000000,24.7849,25.315,24.7674,25.1276,200097.78314126,0
+BAP.US,D,20061010,000000,25.1849,25.3732,25.18,25.2781,151347.00901351,0
+BAP.US,D,20061011,000000,25.2907,25.3043,25.1558,25.2266,165442.3773613,0
+BAP.US,D,20061012,000000,25.2742,25.5053,25.2092,25.3499,161196.46181544,0
+BAP.US,D,20061013,000000,25.5266,25.9043,25.4208,25.7441,79154.083989886,0
+BAP.US,D,20061016,000000,25.8441,26.081,25.7635,25.9266,109391.55387072,0
+BAP.US,D,20061017,000000,25.8441,25.8441,24.5966,25.6082,341931.13956341,0
+BAP.US,D,20061018,000000,25.6082,26.345,25.5635,25.8509,104296.86724049,0
+BAP.US,D,20061019,000000,25.7557,26.0732,25.6985,25.7509,99366.990529545,0
+BAP.US,D,20061020,000000,25.7557,25.781,25.3266,25.6082,120942.66908938,0
+BAP.US,D,20061023,000000,25.6082,25.6082,25.1208,25.1849,297081.21021299,0
+BAP.US,D,20061024,000000,24.9509,25.0548,24.1374,25.015,232369.62546341,0
+BAP.US,D,20061025,000000,24.9548,25.4732,24.9548,25.4334,98862.260151701,0
+BAP.US,D,20061026,000000,25.5208,25.5383,25.1499,25.2451,112786.63820822,0
+BAP.US,D,20061027,000000,25.1276,25.1499,24.6432,24.7568,220477.55972421,0
+BAP.US,D,20061030,000000,24.6082,24.9325,24.5548,24.8393,227951.68956428,0
+BAP.US,D,20061031,000000,24.8432,24.9199,24.75,24.8432,212665.56954958,0
+BAP.US,D,20061101,000000,24.8733,25.7635,24.8733,25.6674,265662.2592232,0
+BAP.US,D,20061102,000000,25.6082,26.4644,25.5868,26.2868,352460.43328243,0
+BAP.US,D,20061103,000000,26.2275,26.5227,26.1101,26.2169,236954.43140583,0
+BAP.US,D,20061106,000000,26.3635,27.2867,26.3635,27.2052,240013.71553276,0
+BAP.US,D,20061107,000000,27.2052,27.7517,27.1984,27.2391,242219.07826534,0
+BAP.US,D,20061108,000000,27.2391,27.5042,27.0586,27.4217,161029.59177215,0
+BAP.US,D,20061109,000000,27.3566,27.3867,27.0168,27.1984,120601.71856884,0
+BAP.US,D,20061110,000000,27.1391,27.4517,27.0799,27.1391,80172.815303535,0
+BAP.US,D,20061113,000000,27.1624,27.2809,26.7877,27.011,78816.22365533,0
+BAP.US,D,20061114,000000,27.0984,27.4974,27.0984,27.3178,174276.18903556,0
+BAP.US,D,20061115,000000,27.3178,27.3178,26.611,26.7401,222347.12224622,0
+BAP.US,D,20061116,000000,26.445,26.4644,26.0858,26.1858,269568.25431052,0
+BAP.US,D,20061117,000000,25.9625,26.0509,24.2199,24.8733,896182.77790788,0
+BAP.US,D,20061120,000000,24.8733,25.3907,24.5801,25.1849,269396.23395725,0
+BAP.US,D,20061121,000000,25.0373,25.1684,24.9092,25.0092,98008.338757349,0
+BAP.US,D,20061122,000000,24.6548,24.7568,23.1073,24.0743,1059587.6926419,0
+BAP.US,D,20061124,000000,24.0743,24.2024,23.1646,24.2024,426346.78022682,0
+BAP.US,D,20061127,000000,24.049,24.1374,23.2539,23.7199,247484.75518685,0
+BAP.US,D,20061128,000000,23.5714,23.5714,23.1365,23.4481,163405.944796,0
+BAP.US,D,20061129,000000,23.5792,23.95,23.018,23.1967,453186.07558418,0
+BAP.US,D,20061130,000000,23.0491,23.5617,23.0491,23.519,637653.69800421,0
+BAP.US,D,20061201,000000,23.5258,23.8791,23.1967,23.8151,305408.23138542,0
+BAP.US,D,20061204,000000,23.784,23.8393,23.4617,23.6665,231008.91356723,0
+BAP.US,D,20061205,000000,23.6665,24.1034,23.6549,23.7374,152364.71026516,0
+BAP.US,D,20061206,000000,23.8316,24.1908,23.519,23.5714,238312.05311603,0
+BAP.US,D,20061207,000000,23.6918,23.9316,23.4306,23.8791,145569.39128019,0
+BAP.US,D,20061208,000000,23.9384,24.0325,23.5792,23.6947,273303.25910656,0
+BAP.US,D,20061211,000000,23.6384,24.2675,23.619,24.0083,146249.23219728,0
+BAP.US,D,20061212,000000,23.8597,24.3781,23.7306,24.3335,432465.34848069,0
+BAP.US,D,20061213,000000,24.284,25.0325,24.2131,24.2131,327148.71986456,0
+BAP.US,D,20061214,000000,24.1568,24.4374,24.0782,24.4034,291309.77285164,0
+BAP.US,D,20061215,000000,24.55,25.546,24.55,25.3616,471531.47972581,0
+BAP.US,D,20061218,000000,25.4276,25.4625,25.0199,25.0732,219458.82841056,0
+BAP.US,D,20061219,000000,25.0199,25.0859,24.4723,24.6014,287236.90772104,0
+BAP.US,D,20061220,000000,24.5422,24.6014,23.9316,23.9733,408341.29654373,0
+BAP.US,D,20061221,000000,23.9257,24.1374,23.5064,23.9432,308635.41561764,0
+BAP.US,D,20061222,000000,23.8723,23.9257,23.6073,23.784,143361.96842362,0
+BAP.US,D,20061226,000000,23.784,24.1374,21.8239,23.885,161706.34250326,0
+BAP.US,D,20061227,000000,23.9432,24.4073,23.9432,24.2374,276873.45398331,0
+BAP.US,D,20061228,000000,24.2102,24.2597,23.9956,24.049,208930.56475353,0
+BAP.US,D,20061229,000000,24.1092,24.2374,23.9898,24.1034,66245.347061027,0
+BAP.US,D,20070103,000000,24.1908,24.8208,24.1908,24.5665,234238.15792343,0
+BAP.US,D,20070104,000000,24.6548,24.6548,24.0083,24.1199,123317.99205124,0
+BAP.US,D,20070105,000000,24.0782,24.0782,23.6248,23.9015,154571.10305974,0
+BAP.US,D,20070108,000000,23.9607,24.0782,23.7898,23.8393,79325.074281156,0
+BAP.US,D,20070109,000000,23.9015,23.9015,23.4025,23.5297,171050.03486534,0
+BAP.US,D,20070110,000000,23.4966,23.4966,23.1073,23.4248,111259.05626875,0
+BAP.US,D,20070111,000000,23.3374,23.9189,23.3374,23.6801,218777.95743147,0
+BAP.US,D,20070112,000000,23.7549,23.9015,23.6423,23.8432,222008.23184967,0
+BAP.US,D,20070116,000000,23.8432,24.65,23.8316,24.5199,425841.01978698,0
+BAP.US,D,20070117,000000,24.5665,25.214,24.5199,25.1606,381169.2911618,0
+BAP.US,D,20070118,000000,25.1684,25.2509,24.6946,24.9509,519091.50218666,0
+BAP.US,D,20070119,000000,24.9509,24.9509,24.3141,24.6082,277549.17465242,0
+BAP.US,D,20070122,000000,24.7568,24.9917,24.2257,24.5199,980601.50875727,0
+BAP.US,D,20070123,000000,24.5199,24.9791,24.4684,24.8092,438918.68688312,0
+BAP.US,D,20070124,000000,24.8024,25.0014,24.7267,24.9791,577523.82901106,0
+BAP.US,D,20070125,000000,24.9791,25.0684,24.4791,24.4908,236276.65061272,0
+BAP.US,D,20070126,000000,24.4908,24.8519,24.0374,24.1976,242051.17816006,0
+BAP.US,D,20070129,000000,24.1675,24.3966,23.9432,23.9607,150835.06820169,0
+BAP.US,D,20070130,000000,24.0189,24.3141,24.0189,24.1092,159328.95941741,0
+BAP.US,D,20070131,000000,24.1374,24.9034,24.0782,24.8558,453359.12599944,0
+BAP.US,D,20070201,000000,24.914,25.7674,24.8432,25.7674,454204.80689782,0
+BAP.US,D,20070202,000000,25.8751,26.2974,25.6674,26.2974,414628.79496488,0
+BAP.US,D,20070205,000000,26.3392,26.4237,25.5091,25.6324,490556.72478454,0
+BAP.US,D,20070206,000000,25.4849,26.0926,25.4849,26.0732,161706.34250326,0
+BAP.US,D,20070207,000000,27.1984,27.7809,27.0459,27.3459,658040.68502112,0
+BAP.US,D,20070208,000000,27.376,27.376,25.9392,27.0935,419723.48159511,0
+BAP.US,D,20070209,000000,28.1109,29.9011,28.1109,29.5128,1033598.1984309,0
+BAP.US,D,20070212,000000,29.5128,29.5128,28.841,28.9652,380486.36005872,0
+BAP.US,D,20070213,000000,30.0254,31.4564,29.906,30.4069,673773.85194192,0
+BAP.US,D,20070214,000000,30.4069,30.6962,30.0778,30.1079,344464.06201059,0
+BAP.US,D,20070215,000000,29.9662,30.6554,29.9662,30.1128,369614.05569516,0
+BAP.US,D,20070216,000000,29.9662,30.7312,29.9662,30.7312,292838.38485312,0
+BAP.US,D,20070220,000000,30.8778,31.3612,30.6486,31.203,473738.90258238,0
+BAP.US,D,20070221,000000,31.0544,31.1544,30.5778,30.8185,329018.28238657,0
+BAP.US,D,20070222,000000,30.8185,30.9787,29.906,30.1904,747215.2121042,0
+BAP.US,D,20070223,000000,30.2603,30.2894,29.6186,29.6885,910963.13748274,0
+BAP.US,D,20070226,000000,29.838,30.0011,29.607,29.6885,309485.21676401,0
+BAP.US,D,20070227,000000,28.6119,28.6478,27.1877,27.9051,513315.94457733,0
+BAP.US,D,20070228,000000,27.775,28.6769,27.0692,28.1721,1314377.6475015,0
+BAP.US,D,20070301,000000,28.2585,28.3109,27.1518,27.4702,1027804.0997056,0
+BAP.US,D,20070302,000000,27.3178,27.4634,26.8343,26.9634,701183.80164483,0
+BAP.US,D,20070305,000000,26.8178,26.8625,25.546,25.9732,998605.96237837,0
+BAP.US,D,20070306,000000,26.1217,27.7391,26.1101,27.4974,695577.17420278,0
+BAP.US,D,20070307,000000,27.5857,27.9168,27.2333,27.5517,608271.17957972,0
+BAP.US,D,20070308,000000,27.6993,28.3818,27.6993,28.1934,496161.2921026,0
+BAP.US,D,20070309,000000,28.276,28.8177,27.9876,28.3061,297255.29069025,0
+BAP.US,D,20070312,000000,28.1585,28.9293,27.9294,28.4352,935077.91886173,0
+BAP.US,D,20070313,000000,28.8478,28.8478,28.0226,28.1168,912828.57975677,0
+BAP.US,D,20070314,000000,27.9702,28.2633,27.3818,27.9808,388129.42006607,0
+BAP.US,D,20070315,000000,28.0983,28.341,27.8876,28.1333,476965.0567526,0
+BAP.US,D,20070316,000000,28.0226,28.4993,27.0857,28.276,570049.69917098,0
+BAP.US,D,20070319,000000,28.3925,28.9827,28.141,28.1983,798511.26942309,0
+BAP.US,D,20070320,000000,28.8478,29.3555,28.6886,28.7468,1046001.1749199,0
+BAP.US,D,20070321,000000,28.8944,29.3643,28.8944,29.0827,770486.3727088,0
+BAP.US,D,20070322,000000,29.2002,29.2293,28.6585,28.7876,615033.53658083,0
+BAP.US,D,20070323,000000,28.6827,29.3128,28.6827,28.9876,643939.13630136,0
+BAP.US,D,20070326,000000,29.1351,29.5011,28.7526,28.9604,598756.49692636,0
+BAP.US,D,20070327,000000,29.2594,29.6303,28.6293,28.7284,403754.43047733,0
+BAP.US,D,20070328,000000,28.8759,28.9468,28.3478,28.5352,444865.23478372,0
+BAP.US,D,20070329,000000,28.6827,29.1652,28.5527,28.7284,539986.3097674,0
+BAP.US,D,20070330,000000,28.642,28.9361,28.3818,28.6886,282139.13090482,0
+BAP.US,D,20070402,000000,28.7759,29.206,28.7526,28.9361,305746.09171998,0
+BAP.US,D,20070403,000000,28.9953,29.5361,28.9953,29.3002,386601.8381266,0
+BAP.US,D,20070404,000000,29.3885,30.2467,29.3885,30.0011,697953.52722663,0
+BAP.US,D,20070405,000000,30.0827,30.5253,30.0011,30.4195,465077.11126138,0
+BAP.US,D,20070409,000000,30.4953,30.5428,29.7176,29.8895,432465.34848069,0
+BAP.US,D,20070410,000000,29.9477,30.2661,29.9477,30.2322,208079.73354517,0
+BAP.US,D,20070411,000000,30.2894,30.2894,29.937,30.0254,416156.37690435,0
+BAP.US,D,20070412,000000,29.9662,30.0778,29.4885,30.0603,350420.91053115,0
+BAP.US,D,20070413,000000,30.1477,30.2962,29.9836,30.2127,202811.99649967,0
+BAP.US,D,20070416,000000,29.7283,31.0544,29.7283,30.6253,295896.63891805,0
+BAP.US,D,20070417,000000,29.9836,31.1904,29.8128,30.9739,517562.89018518,0
+BAP.US,D,20070418,000000,30.9739,31.3719,30.6554,30.8661,584149.18776676,0
+BAP.US,D,20070419,000000,30.7195,31.1321,30.3661,30.7846,354329.99580445,0
+BAP.US,D,20070420,000000,30.8312,30.9671,30.7137,30.8855,362312.97627035,0
+BAP.US,D,20070423,000000,30.8855,31.001,30.4661,30.5545,288763.45959852,0
+BAP.US,D,20070424,000000,30.6147,30.6195,30.0467,30.0545,299803.66406736,0
+BAP.US,D,20070425,000000,29.9535,30.7312,29.8836,30.5253,211986.75869448,0
+BAP.US,D,20070426,000000,30.437,30.937,30.437,30.9078,382184.93228946,0
+BAP.US,D,20070427,000000,30.9603,30.9671,30.6962,30.9321,305408.23138542,0
+BAP.US,D,20070430,000000,30.9185,31.1486,30.6312,30.7195,481723.94317227,0
+BAP.US,D,20070501,000000,30.7195,31.4078,30.7195,31.2913,234471.98199643,0
+BAP.US,D,20070502,000000,31.3797,32.498,31.1612,32.2087,528266.26438146,0
+BAP.US,D,20070503,000000,32.2806,32.898,32.2728,32.6145,301502.23629811,0
+BAP.US,D,20070504,000000,32.7621,33.132,32.6971,32.9737,258354.99942641,0
+BAP.US,D,20070507,000000,33.0563,33.1165,32.9805,33.0621,245107.372101,0
+BAP.US,D,20070508,000000,33.5582,35.794,33.498,34.429,790190.42862263,0
+BAP.US,D,20070509,000000,34.4989,34.7931,34.1756,34.2931,544230.16518927,0
+BAP.US,D,20070510,000000,34.3562,34.9299,34.0698,34.7824,377089.21559723,0
+BAP.US,D,20070511,000000,35.3289,36.5716,35.0464,36.4706,612177.17466703,0
+BAP.US,D,20070514,000000,36.5308,36.5366,35.3241,35.3872,535909.32438882,0
+BAP.US,D,20070515,000000,35.5056,35.6415,35.2649,35.3241,416497.3274249,0
+BAP.US,D,20070516,000000,35.2649,35.8114,35.2338,35.4697,527246.50300582,0
+BAP.US,D,20070517,000000,35.6173,35.8474,35.4056,35.6697,500581.28812572,0
+BAP.US,D,20070518,000000,35.794,36.0765,35.6697,35.7464,523339.47785651,0
+BAP.US,D,20070521,000000,35.8639,36.7541,35.7765,36.0231,775751.01956831,0
+BAP.US,D,20070522,000000,35.9124,36.1357,35.5008,35.6755,302521.99767375,0
+BAP.US,D,20070523,000000,35.6755,35.9046,35.4823,35.5173,338190.98445739,0
+BAP.US,D,20070524,000000,35.3241,35.6124,34.3882,34.5105,488227.75461249,0
+BAP.US,D,20070525,000000,34.4989,34.8649,34.4804,34.6465,242731.01907715,0
+BAP.US,D,20070529,000000,34.9105,35.5872,34.2999,34.3329,442483.73144989,0
+BAP.US,D,20070530,000000,34.1455,34.1455,32.9339,33.1922,1530100.441054,0
+BAP.US,D,20070531,000000,33.3203,35.1416,33.2689,34.3115,1377737.7909129,0
+BAP.US,D,20070601,000000,34.062,34.4571,33.7805,34.1698,670609.50149143,0
+BAP.US,D,20070604,000000,34.1455,34.164,33.7106,33.863,266342.1001403,0
+BAP.US,D,20070605,000000,33.8698,33.8698,33.3737,33.7931,498027.76443863,0
+BAP.US,D,20070606,000000,33.663,33.663,32.8737,33.1747,461341.07640334,0
+BAP.US,D,20070607,000000,33.263,33.263,32.2922,32.666,871553.99559308,0
+BAP.US,D,20070608,000000,32.8145,33.0864,32.666,32.9805,405797.0434146,0
+BAP.US,D,20070611,000000,33.2058,33.8271,33.1747,33.6164,331737.64605495,0
+BAP.US,D,20070612,000000,33.3514,33.7164,32.7378,32.8223,648187.11197121,0
+BAP.US,D,20070613,000000,32.9388,33.3922,32.7738,33.3514,427537.53189374,0
+BAP.US,D,20070614,000000,33.263,34.1164,33.263,33.9048,228974.54112592,0
+BAP.US,D,20070615,000000,34.2339,35.2697,34.2106,35.1163,594339.59108923,0
+BAP.US,D,20070618,000000,35.6173,35.6173,35.1823,35.3658,759276.20801069,0
+BAP.US,D,20070619,000000,35.3571,36.1939,35.293,35.9774,1038356.0547886,0
+BAP.US,D,20070620,000000,36.3124,36.4483,35.7639,35.7765,560031.31620178,0
+BAP.US,D,20070621,000000,35.8532,36.7657,35.2697,36.6473,793924.40335668,0
+BAP.US,D,20070622,000000,36.7075,36.7075,35.029,35.4056,784923.72163913,0
+BAP.US,D,20070625,000000,35.2231,35.5173,34.8707,35.1891,341249.23852232,0
+BAP.US,D,20070626,000000,35.4289,35.5716,35.0639,35.1823,429918.00516557,0
+BAP.US,D,20070627,000000,35.0882,35.2464,34.6989,35.1066,162726.1038789,0
+BAP.US,D,20070628,000000,35.2416,36.0891,34.9474,36.0891,243241.92982697,0
+BAP.US,D,20070629,000000,36.0891,36.2134,35.6173,36.0124,220307.59949494,0
+BAP.US,D,20070702,000000,36.0891,37.0182,36.0891,36.9405,353478.13453409,0
+BAP.US,D,20070703,000000,36.9405,37.5725,36.7764,36.7958,395091.60909433,0
+BAP.US,D,20070705,000000,36.8832,37.1182,36.4133,36.4842,394753.74875977,0
+BAP.US,D,20070706,000000,36.5784,37.3948,36.4357,36.6648,427877.45235228,0
+BAP.US,D,20070709,000000,36.8958,37.1774,36.6133,36.8648,710864.32427948,0
+BAP.US,D,20070710,000000,36.8648,36.8648,35.3998,35.7289,654130.56968582,0
+BAP.US,D,20070711,000000,35.5008,36.29,35.2571,36.2056,452509.32485307,0
+BAP.US,D,20070712,000000,36.6774,37.8375,36.4706,37.2948,451147.58289488,0
+BAP.US,D,20070713,000000,37.2948,38.0016,36.7182,37.6783,691159.23830365,0
+BAP.US,D,20070716,000000,37.3842,37.6259,36.9599,37.09,252751.46217035,0
+BAP.US,D,20070717,000000,36.6881,38.2132,36.0124,37.7958,606401.6170577,0
+BAP.US,D,20070718,000000,36.7599,39.2724,36.7599,38.6258,881233.48816573,0
+BAP.US,D,20070719,000000,38.4734,39.7083,38.2608,38.7093,601985.74128257,0
+BAP.US,D,20070720,000000,38.7025,39.4268,38.555,39.1666,862889.11408609,0
+BAP.US,D,20070723,000000,39.1569,39.7151,38.9841,39.2384,219115.81776603,0
+BAP.US,D,20070724,000000,39.2384,39.7326,37.59,37.9016,445034.164951,0
+BAP.US,D,20070725,000000,38.455,39.1908,36.9123,37.3143,786792.25409915,0
+BAP.US,D,20070726,000000,37.09,37.09,35.6173,36.3231,1040902.3680417,0
+BAP.US,D,20070727,000000,36.0609,36.5366,35.3522,36.29,758255.41657305,0
+BAP.US,D,20070730,000000,36.1464,37.7249,36.0473,37.255,392547.3559652,0
+BAP.US,D,20070731,000000,37.2249,38.5443,37.1317,37.8783,480195.3311708,0
+BAP.US,D,20070801,000000,38.0375,38.8045,37.3191,37.9783,725981.51412691,0
+BAP.US,D,20070802,000000,38.0899,38.9326,37.9666,38.8608,406813.71460426,0
+BAP.US,D,20070803,000000,39.3423,39.3423,37.9366,38.1492,869004.59215397,0
+BAP.US,D,20070806,000000,38.2666,38.9248,37.09,38.6792,458452.78256768,0
+BAP.US,D,20070807,000000,39.4442,39.5607,38.7957,39.0802,694387.45259786,0
+BAP.US,D,20070808,000000,39.5607,39.6209,37.8443,38.7375,1076063.5342615,0
+BAP.US,D,20070809,000000,37.9666,38.2608,36.3405,36.3405,654640.45037365,0
+BAP.US,D,20070810,000000,35.7639,36.7832,33.9106,35.9124,810063.41470374,0
+BAP.US,D,20070813,000000,36.9716,38.2666,36.4531,36.6881,577863.7494696,0
+BAP.US,D,20070814,000000,36.7366,36.9774,35.625,36.0609,517905.90082972,0
+BAP.US,D,20070815,000000,35.794,36.3007,35.1105,35.4289,537605.83649557,0
+BAP.US,D,20070816,000000,35.3066,35.3066,30.7312,33.3203,1649682.3982472,0
+BAP.US,D,20070817,000000,34.0213,35.0464,33.9281,34.4766,545760.83731473,0
+BAP.US,D,20070820,000000,34.6639,35.0989,34.0756,34.3416,226594.06785408,0
+BAP.US,D,20070821,000000,34.5105,34.7872,34.3416,34.5581,295048.89789567,0
+BAP.US,D,20070822,000000,34.5581,36.29,34.5581,35.2231,565634.85345784,0
+BAP.US,D,20070823,000000,35.7289,36.0124,35.3571,35.5765,578374.66021942,0
+BAP.US,D,20070824,000000,36.0124,36.0182,35.1697,35.5008,522148.7261896,0
+BAP.US,D,20070827,000000,35.5454,36.2056,35.1416,35.9707,403754.43047733,0
+BAP.US,D,20070828,000000,35.3833,35.694,34.2572,34.6338,494121.76935132,0
+BAP.US,D,20070829,000000,34.4406,35.4289,33.9164,35.3289,728867.74783858,0
+BAP.US,D,20070830,000000,35.2823,35.4289,34.9581,35.3289,380315.36976745,0
+BAP.US,D,20070831,000000,35.4173,36.49,35.3348,36.1182,297935.13160734,0
+BAP.US,D,20070904,000000,36.1464,36.5881,35.5241,35.8532,366218.97135766,0
+BAP.US,D,20070905,000000,35.7639,35.7881,35.3464,35.7367,296576.47983515,0
+BAP.US,D,20070906,000000,35.7367,35.9192,35.1891,35.5765,170543.24436351,0
+BAP.US,D,20070907,000000,35.2755,35.7241,34.8387,35.0814,302351.00738248,0
+BAP.US,D,20070910,000000,34.9707,35.4658,34.5338,34.6882,425671.05955771,0
+BAP.US,D,20070911,000000,34.829,35.4658,34.3931,34.5338,873761.41844965,0
+BAP.US,D,20070912,000000,34.5338,35.7241,34.4989,35.5765,527753.29350766,0
+BAP.US,D,20070913,000000,35.8008,37.09,35.8008,36.224,323582.64523579,0
+BAP.US,D,20070914,000000,35.9124,36.3231,35.3406,35.5658,267361.86151594,0
+BAP.US,D,20070917,000000,35.3183,35.8532,35.1639,35.7765,198906.00141236,0
+BAP.US,D,20070918,000000,35.9124,37.09,35.7066,36.7832,542533.65308252,0
+BAP.US,D,20070919,000000,37.1317,39.021,37.1317,38.455,512637.13372223,0
+BAP.US,D,20070920,000000,38.455,38.7443,37.9715,38.5724,219458.82841056,0
+BAP.US,D,20070921,000000,38.8248,39.551,38.6016,38.8549,263792.69670119,0
+BAP.US,D,20070924,000000,38.9724,40.0209,38.4258,38.785,542533.65308252,0
+BAP.US,D,20070925,000000,38.4899,38.6258,37.8249,38.1967,255299.83554746,0
+BAP.US,D,20070926,000000,38.3841,38.7734,37.7375,38.5443,208245.57352646,0
+BAP.US,D,20070927,000000,38.9443,39.4792,38.7666,39.3908,230841.01346194,0
+BAP.US,D,20070928,000000,39.6966,40.1685,39.3743,39.8578,403589.62055803,0
+BAP.US,D,20071001,000000,39.8578,40.7616,39.7452,40.0335,426518.80058009,0
+BAP.US,D,20071002,000000,40.1859,40.5024,39.9558,40.4044,287406.86795032,0
+BAP.US,D,20071003,000000,40.4519,40.5859,39.7267,40.0267,394753.74875977,0
+BAP.US,D,20071004,000000,40.1908,40.4286,38.72,40.1452,362480.87637563,0
+BAP.US,D,20071005,000000,40.6277,41.3509,40.2626,40.9325,705767.57752525,0
+BAP.US,D,20071008,000000,41.316,42.5178,41.316,42.1344,236617.60113327,0
+BAP.US,D,20071009,000000,42.1052,42.812,41.3917,41.681,514846.61670279,0
+BAP.US,D,20071010,000000,41.5655,41.6936,40.8228,41.5043,463037.58851009,0
+BAP.US,D,20071011,000000,41.7936,42.2004,40.8393,41.1402,217083.50544871,0
+BAP.US,D,20071012,000000,41.2752,42.2062,41.2752,42.1819,155591.89449738,0
+BAP.US,D,20071015,000000,41.7985,41.9936,41.0053,41.381,156268.64522848,0
+BAP.US,D,20071016,000000,41.5392,41.5392,41.0694,41.2878,276194.64312821,0
+BAP.US,D,20071017,000000,41.681,42.2062,41.546,41.9402,384564.3754993,0
+BAP.US,D,20071018,000000,41.6519,41.8091,40.5024,41.6635,471023.65916198,0
+BAP.US,D,20071019,000000,41.5655,41.8053,40.916,41.2752,172408.68663754,0
+BAP.US,D,20071022,000000,40.6626,41.7111,40.6626,41.58,304049.57961323,0
+BAP.US,D,20071023,000000,41.7985,42.977,41.6868,42.9227,428900.30391391,0
+BAP.US,D,20071024,000000,43.2722,43.3887,41.946,41.946,542704.64337379,0
+BAP.US,D,20071025,000000,42.0344,42.9644,41.8509,42.2004,322054.03323432,0
+BAP.US,D,20071026,000000,42.1926,43.2828,42.0829,43.1828,264982.4183061,0
+BAP.US,D,20071029,000000,42.977,45.7788,42.8217,44.6895,706959.35925416,0
+BAP.US,D,20071030,000000,44.0352,45.0672,43.6818,43.9012,337851.06399884,0
+BAP.US,D,20071031,000000,44.1546,44.5886,43.7119,43.7585,506521.65565435,0
+BAP.US,D,20071101,000000,43.4178,44.2129,43.1828,43.476,143189.94807035,0
+BAP.US,D,20071102,000000,44.0653,44.2905,42.7003,43.0411,222683.95251879,0
+BAP.US,D,20071105,000000,43.1828,43.5537,42.3052,43.5362,324440.68687812,0
+BAP.US,D,20071106,000000,43.5061,44.2663,43.2722,44.2663,140474.70464995,0
+BAP.US,D,20071107,000000,43.7119,43.9071,42.6052,43.078,204555.89145822,0
+BAP.US,D,20071108,000000,42.3877,43.1304,41.3752,42.0344,675360.14741514,0
+BAP.US,D,20071109,000000,42.2421,42.3936,40.3432,40.416,317978.07791773,0
+BAP.US,D,20071112,000000,39.9811,40.0753,38.5443,39.1083,581718.24145714,0
+BAP.US,D,20071113,000000,39.2083,41.6004,39.2083,41.481,252152.99615091,0
+BAP.US,D,20071114,000000,41.9994,42.5052,41.5169,41.8645,616764.04073344,0
+BAP.US,D,20071115,000000,41.681,41.7693,40.9286,41.2509,265322.33876465,0
+BAP.US,D,20071116,000000,41.4761,42.0344,40.5985,41.3703,242391.09861861,0
+BAP.US,D,20071119,000000,40.7616,41.8975,40.7616,41.1985,283835.64301157,0
+BAP.US,D,20071120,000000,41.2995,42.4877,41.2752,42.0926,374033.02165629,0
+BAP.US,D,20071121,000000,42.3013,42.8217,40.5568,40.7286,566143.70408367,0
+BAP.US,D,20071123,000000,40.3267,41.6752,40.2626,41.3053,216232.67424034,0
+BAP.US,D,20071126,000000,40.8393,42.0926,39.5025,39.5976,728528.85744203,0
+BAP.US,D,20071127,000000,39.8384,40.1277,39.4015,39.7151,383886.59470619,0
+BAP.US,D,20071128,000000,39.7151,42.0645,39.7151,41.7227,725129.65285655,0
+BAP.US,D,20071129,000000,41.5693,42.2111,41.3053,41.681,266002.17968175,0
+BAP.US,D,20071130,000000,41.7159,44.0187,41.7159,41.9101,427710.582309,0
+BAP.US,D,20071203,000000,42.1518,43.2654,41.9693,43.0304,579204.89018788,0
+BAP.US,D,20071204,000000,43.3537,43.3537,42.5703,42.9955,435308.31958854,0
+BAP.US,D,20071205,000000,44.0313,44.0313,42.6868,43.0702,497964.9306569,0
+BAP.US,D,20071206,000000,43.2654,44.4352,42.9702,43.3712,334965.86034916,0
+BAP.US,D,20071207,000000,43.5168,44.1546,43.012,43.4595,272967.458896,0
+BAP.US,D,20071210,000000,43.941,45.3313,43.9071,44.807,385241.12623041,0
+BAP.US,D,20071211,000000,44.8546,45.6371,43.7003,43.8838,539816.34953813,0
+BAP.US,D,20071212,000000,44.9721,45.4245,44.5789,45.4196,915032.91242736,0
+BAP.US,D,20071213,000000,45.2138,45.3196,44.1585,45.1837,588069.60372201,0
+BAP.US,D,20071214,000000,45.2206,45.9205,44.6963,45.8662,613746.98914833,0
+BAP.US,D,20071217,000000,45.9205,45.9205,44.0828,44.9138,721796.37223878,0
+BAP.US,D,20071218,000000,45.4788,46.9564,45.4147,46.1157,933638.92225388,0
+BAP.US,D,20071219,000000,46.5263,46.5263,44.241,44.6837,945819.40535185,0
+BAP.US,D,20071220,000000,44.8031,45.1313,43.4518,43.9818,688275.06471597,0
+BAP.US,D,20071221,000000,44.6245,44.9798,44.1352,44.7245,317638.15745918,0
+BAP.US,D,20071224,000000,44.9953,46.0429,44.9953,45.9205,75079.158735293,0
+BAP.US,D,20071226,000000,45.6807,45.7972,45.2788,45.5079,597861.37305218,0
+BAP.US,D,20071227,000000,45.3895,46.1322,44.0711,44.6245,326639.86923873,0
+BAP.US,D,20071228,000000,45.3439,45.3439,44.0352,44.3944,221800.15932656,0
+BAP.US,D,20071231,000000,44.7439,45.2847,44.2187,44.9196,174104.1686823,0
+BAP.US,D,20080102,000000,45.2138,45.2138,43.877,44.2536,3498775.5282847,0
+BAP.US,D,20080103,000000,43.8051,45.1963,43.8051,44.6361,333946.09897352,0
+BAP.US,D,20080104,000000,44.507,44.5245,43.6294,43.8838,637993.61846275,0
+BAP.US,D,20080107,000000,43.8711,44.6614,43.7838,44.2779,514800.26391299,0
+BAP.US,D,20080108,000000,44.8672,45.3313,44.2187,44.5371,472891.16156,0
+BAP.US,D,20080109,000000,44.8031,45.308,44.5197,45.2953,579405.75227702,0
+BAP.US,D,20080110,000000,45.0478,45.5254,43.5304,45.0672,597126.93884932,0
+BAP.US,D,20080111,000000,44.8711,45.6807,44.4498,45.2487,521468.8852725,0
+BAP.US,D,20080114,000000,45.6254,47.5855,45.5254,47.2447,601694.23373781,0
+BAP.US,D,20080115,000000,46.5098,46.9632,45.973,46.0924,1129741.0949142,0
+BAP.US,D,20080116,000000,46.0924,46.238,44.7662,45.3313,353568.7799897,0
+BAP.US,D,20080117,000000,45.272,46.2962,44.4022,44.4663,344881.23711881,0
+BAP.US,D,20080118,000000,44.4769,44.8672,43.6119,44.1837,621076.91030902,0
+BAP.US,D,20080122,000000,42.4227,42.9411,40.8393,42.3343,970400.80481485,0
+BAP.US,D,20080123,000000,41.8878,41.8878,40.515,41.2053,1215238.300673,0
+BAP.US,D,20080124,000000,41.2101,42.7401,40.7102,42.5178,942808.53413871,0
+BAP.US,D,20080125,000000,43.177,43.3178,41.9285,42.2111,473943.88491951,0
+BAP.US,D,20080128,000000,42.4227,42.677,41.3461,42.5052,276194.64312821,0
+BAP.US,D,20080129,000000,42.4421,42.4877,41.7693,42.2751,500916.05827429,0
+BAP.US,D,20080130,000000,42.2111,43.1537,42.1344,42.8596,608097.09910246,0
+BAP.US,D,20080131,000000,42.3877,43.1935,41.7111,42.2237,688643.8269104,0
+BAP.US,D,20080201,000000,42.5411,43.3887,42.5227,42.9411,401719.02797402,0
+BAP.US,D,20080204,000000,43.2537,43.6818,42.9343,43.0809,302689.89777903,0
+BAP.US,D,20080205,000000,42.6819,42.8469,40.8276,41.6752,844542.67988246,0
+BAP.US,D,20080206,000000,42.1703,42.6702,41.5344,41.7645,729381.74877438,0
+BAP.US,D,20080207,000000,41.4761,43.2304,41.4645,43.2304,588739.14401915,0
+BAP.US,D,20080208,000000,43.4886,44.2663,43.4886,43.9187,535017.29070063,0
+BAP.US,D,20080211,000000,44.1255,44.1546,43.2722,43.6896,471704.53014107,0
+BAP.US,D,20080212,000000,43.8313,44.4352,43.8313,44.0828,512311.63413162,0
+BAP.US,D,20080213,000000,44.1837,44.3896,43.6537,43.7119,776952.07185518,0
+BAP.US,D,20080214,000000,43.5886,44.1546,43.5139,43.8459,420528.99007567,0
+BAP.US,D,20080215,000000,43.8187,43.8585,42.7537,43.3071,322564.94398414,0
+BAP.US,D,20080219,000000,43.3285,43.5537,41.847,42.7401,1423599.241143,0
+BAP.US,D,20080220,000000,42.446,42.6868,41.7412,42.4644,649290.3083685,0
+BAP.US,D,20080221,000000,42.246,42.8304,42.0868,42.4936,547051.50499522,0
+BAP.US,D,20080222,000000,43.0537,44.3769,42.8003,44.0954,1068888.1224002,0
+BAP.US,D,20080225,000000,44.1944,44.2779,43.3595,44.1837,1078273.0172421,0
+BAP.US,D,20080226,000000,44.1546,44.906,43.9673,44.4886,599825.70127779,0
+BAP.US,D,20080227,000000,44.4498,44.7847,44.0954,44.5527,569031.99791933,0
+BAP.US,D,20080228,000000,44.5197,44.5197,43.9245,44.2265,224723.47527007,0
+BAP.US,D,20080229,000000,44.0236,44.1352,43.6818,43.7585,398490.81367981,0
+BAP.US,D,20080303,000000,44.5012,44.7478,44.0614,44.2303,546713.64466066,0
+BAP.US,D,20080304,000000,44.3769,44.3769,43.0984,43.6945,284550.50603652,0
+BAP.US,D,20080305,000000,43.708,44.2129,43.708,44.177,181580.35864636,0
+BAP.US,D,20080306,000000,44.0954,44.1546,43.7537,43.8313,250149.52556946,0
+BAP.US,D,20080307,000000,43.5537,43.5537,42.1518,42.7178,1033623.9499808,0
+BAP.US,D,20080310,000000,42.1179,43.2828,41.7985,41.946,629586.25245467,0
+BAP.US,D,20080311,000000,43.1469,44.0071,42.5411,43.8012,312943.13488324,0
+BAP.US,D,20080312,000000,44.2905,44.7187,43.2722,43.3595,501084.98844157,0
+BAP.US,D,20080313,000000,43.0479,43.6731,42.2703,43.3129,315905.59318258,0
+BAP.US,D,20080314,000000,44.0653,44.3245,42.9227,43.6731,308810.52615689,0
+BAP.US,D,20080317,000000,42.977,43.0702,42.1518,42.6702,441295.03990697,0
+BAP.US,D,20080318,000000,42.9644,43.9245,42.7644,43.8129,319508.75004319,0
+BAP.US,D,20080319,000000,43.877,44.442,42.3877,42.5295,385241.12623041,0
+BAP.US,D,20080320,000000,42.4877,43.3178,42.0645,43.1993,308974.30601419,0
+BAP.US,D,20080324,000000,43.1353,44.5245,43.0586,43.4488,586666.659284,0
+BAP.US,D,20080325,000000,43.2828,44.5294,42.411,43.1576,628821.94645393,0
+BAP.US,D,20080326,000000,43.0061,43.3178,42.3285,43.1993,327302.1991019,0
+BAP.US,D,20080327,000000,43.3236,43.5537,42.4421,42.9887,1611448.5570946,0
+BAP.US,D,20080328,000000,43.078,43.2576,42.0926,42.2111,187405.35923148,0
+BAP.US,D,20080331,000000,42.2111,42.5703,41.9052,42.2344,438238.84596602,0
+BAP.US,D,20080401,000000,43.8838,44.5886,43.8838,44.1585,963133.71743589,0
+BAP.US,D,20080402,000000,44.3119,47.104,44.0352,46.6554,1847395.5878687,0
+BAP.US,D,20080403,000000,47.3263,47.3263,44.4964,44.8905,876982.42230989,0
+BAP.US,D,20080404,000000,44.7662,45.2439,44.507,45.0439,612259.57962668,0
+BAP.US,D,20080407,000000,45.8506,45.9205,45.0905,45.2788,336217.38567382,0
+BAP.US,D,20080408,000000,45.2487,46.3157,45.2245,45.5953,483422.51540302,0
+BAP.US,D,20080409,000000,45.5788,45.8914,45.072,45.2652,153211.42122554,0
+BAP.US,D,20080410,000000,45.2555,45.472,44.7604,44.9604,141321.41561033,0
+BAP.US,D,20080411,000000,44.9138,45.6322,44.7119,45.5623,454375.79718909,0
+BAP.US,D,20080414,000000,45.1915,45.5021,44.3527,44.6478,463036.5584481,0
+BAP.US,D,20080415,000000,45.2138,45.9069,45.006,45.4429,196334.96667134,0
+BAP.US,D,20080416,000000,45.873,46.503,45.6555,46.2555,317354.89041039,0
+BAP.US,D,20080417,000000,46.1419,46.5205,45.4555,46.2962,455900.28894258,0
+BAP.US,D,20080418,000000,46.8205,47.2399,46.5147,47.0156,563795.1627337,0
+BAP.US,D,20080421,000000,46.8739,47.1321,46.4564,46.8807,464370.4887324,0
+BAP.US,D,20080422,000000,46.9205,47.0671,46.3273,46.6865,337736.72711733,0
+BAP.US,D,20080423,000000,47.0807,47.0807,46.1846,46.6215,400563.29841496,0
+BAP.US,D,20080424,000000,46.7855,47.0389,46.2962,46.4021,1109558.0601724,0
+BAP.US,D,20080425,000000,46.7147,47.2447,46.5205,47.0098,1035209.215392,0
+BAP.US,D,20080428,000000,47.2098,48.234,47.1088,47.2146,1463519.2937824,0
+BAP.US,D,20080429,000000,47.0098,47.7515,46.7797,46.8904,418557.4514161,0
+BAP.US,D,20080430,000000,46.7962,47.4457,46.7962,47.3098,428162.77952507,0
+BAP.US,D,20080501,000000,47.5981,48.5689,47.5981,48.2806,339511.52393575,0
+BAP.US,D,20080502,000000,48.5689,49.4825,48.5689,49.0048,378132.66839877,0
+BAP.US,D,20080505,000000,48.5689,48.8757,47.1622,48.6631,523691.759059,0
+BAP.US,D,20080506,000000,48.4049,48.6291,47.7457,48.3573,3027861.0556942,0
+BAP.US,D,20080507,000000,48.5107,49.829,48.5107,48.9767,476612.77555011,0
+BAP.US,D,20080508,000000,48.0088,48.5398,46.0497,47.6224,1132156.5902939,0
+BAP.US,D,20080509,000000,47.5379,48.2097,47.3874,47.6272,493079.34661177,0
+BAP.US,D,20080512,000000,47.2399,47.9816,47.0389,47.4564,674543.30825263,0
+BAP.US,D,20080513,000000,48.1165,48.1981,47.1496,47.6272,519947.483705,0
+BAP.US,D,20080514,000000,48.0864,48.0864,47.2797,47.3874,362107.99393322,0
+BAP.US,D,20080515,000000,47.2146,48.0039,46.5331,47.7379,517354.81766207,0
+BAP.US,D,20080516,000000,48.1757,48.7281,47.8088,48.5582,445585.24811864,0
+BAP.US,D,20080519,000000,48.4582,48.9815,47.9991,48.0864,746766.10507412,0
+BAP.US,D,20080520,000000,48.0981,48.3155,47.6874,47.7981,196428.70231294,0
+BAP.US,D,20080521,000000,47.6923,48.234,47.5204,47.6923,193069.67014529,0
+BAP.US,D,20080522,000000,47.8398,48.268,47.4331,47.6146,306375.45959929,0
+BAP.US,D,20080523,000000,47.1574,47.9748,47.1574,47.6962,329132.61926808,0
+BAP.US,D,20080527,000000,47.6962,47.7874,47.3913,47.6146,392851.2242539,0
+BAP.US,D,20080528,000000,48.0903,48.7281,47.569,48.2738,616668.24496785,0
+BAP.US,D,20080529,000000,48.3641,49.5397,48.2738,49.0514,998156.85534829,0
+BAP.US,D,20080530,000000,49.1116,49.664,48.9407,49.1349,472186.59915501,0
+BAP.US,D,20080602,000000,49.1349,49.6475,48.9213,49.3941,615533.1166487,0
+BAP.US,D,20080603,000000,49.7708,49.9883,49.6291,49.8174,395157.53306205,0
+BAP.US,D,20080604,000000,49.796,49.9057,49.0106,49.3708,351702.30765367,0
+BAP.US,D,20080605,000000,49.7407,50.495,49.664,50.2009,331619.18892546,0
+BAP.US,D,20080606,000000,50.2717,50.2717,48.8456,48.9281,280916.44731604,0
+BAP.US,D,20080609,000000,49.3407,50.1591,48.2165,50.0164,744030.26041381,0
+BAP.US,D,20080610,000000,49.364,50.4241,49.2466,50.2523,817624.06975145,0
+BAP.US,D,20080611,000000,50.1009,50.4484,49.764,49.796,729141.74432941,0
+BAP.US,D,20080612,000000,49.8824,50.1358,49.0407,49.1349,620298.18344034,0
+BAP.US,D,20080613,000000,49.6883,50.3232,49.2048,49.3281,619545.20812156,0
+BAP.US,D,20080616,000000,49.4223,50.8765,49.3281,50.7406,576237.28157855,0
+BAP.US,D,20080617,000000,50.7766,51.1659,49.9533,49.9533,639211.15174155,0
+BAP.US,D,20080618,000000,50.0416,50.4416,49.6213,49.6824,345542.53691998,0
+BAP.US,D,20080619,000000,49.7057,50.0484,49.3223,49.7708,302381.90924235,0
+BAP.US,D,20080620,000000,49.2873,49.6349,49.1582,49.1776,378806.3289439,0
+BAP.US,D,20080623,000000,49.464,49.464,48.8281,48.9524,306769.97334361,0
+BAP.US,D,20080624,000000,48.6757,49.0106,48.4582,48.5932,249161.69611568,0
+BAP.US,D,20080625,000000,49.0174,49.564,49.0174,49.3524,227889.88584455,0
+BAP.US,D,20080626,000000,48.899,49.2271,47.6146,47.6738,461357.55739527,0
+BAP.US,D,20080627,000000,47.503,48.2408,46.6215,47.1321,763478.86095273,0
+BAP.US,D,20080630,000000,47.0554,48.6466,47.004,48.3456,602569.78643407,0
+BAP.US,D,20080701,000000,48.2651,48.9213,47.2981,47.8816,795354.12940658,0
+BAP.US,D,20080702,000000,48.2738,48.9679,47.403,47.4331,715682.9542949,0
+BAP.US,D,20080703,000000,47.4214,47.7874,46.7855,46.9447,380415.28578102,0
+BAP.US,D,20080707,000000,48.0039,48.0039,44.9255,45.438,872247.22731612,0
+BAP.US,D,20080708,000000,45.8565,45.8565,42.2518,42.8712,2236669.4068119,0
+BAP.US,D,20080709,000000,43.1061,45.3313,43.0654,44.2837,1329436.1238152,0
+BAP.US,D,20080710,000000,44.3769,44.8672,43.7362,44.6303,528200.34041375,0
+BAP.US,D,20080711,000000,44.6303,44.6303,42.3877,42.6411,1118363.0301108,0
+BAP.US,D,20080714,000000,42.347,44.3022,42.347,44.2711,867823.11104502,0
+BAP.US,D,20080715,000000,44.4663,44.4663,42.446,42.8188,873932.40874092,0
+BAP.US,D,20080716,000000,42.3877,44.1711,42.3877,44.0313,532844.88995191,0
+BAP.US,D,20080717,000000,46.3574,46.3574,44.2663,44.4498,474074.70279295,0
+BAP.US,D,20080718,000000,44.3488,44.6895,43.476,44.2905,325118.46767123,0
+BAP.US,D,20080721,000000,44.3197,44.5886,43.7362,43.7479,260919.85379546,0
+BAP.US,D,20080722,000000,43.5644,43.9488,42.5353,43.8051,849358.21971189,0
+BAP.US,D,20080723,000000,43.578,44.2265,43.0984,43.5828,471473.79625406,0
+BAP.US,D,20080724,000000,43.7585,44.7245,42.8353,42.9702,431821.55973344,0
+BAP.US,D,20080725,000000,42.977,43.5362,42.7178,43.212,284571.10727643,0
+BAP.US,D,20080728,000000,43.2576,44.5662,42.9819,43.4013,714608.59963349,0
+BAP.US,D,20080729,000000,43.5644,43.8129,43.2168,43.5644,391801.59108039,0
+BAP.US,D,20080730,000000,43.4828,43.6537,43.1537,43.376,478972.64758203,0
+BAP.US,D,20080731,000000,43.3178,43.676,42.1761,43.5712,793000.43774663,0
+BAP.US,D,20080801,000000,43.5585,43.5585,42.9052,43.1353,194409.78080156,0
+BAP.US,D,20080804,000000,43.3887,43.3887,41.7159,41.9878,374450.1967645,0
+BAP.US,D,20080805,000000,42.1518,42.5877,40.1568,41.6693,902966.7662109,0
+BAP.US,D,20080806,000000,41.4101,41.6985,40.7519,40.916,378784.69764199,0
+BAP.US,D,20080807,000000,41.2053,45.2788,40.8917,43.4352,1158000.8457635,0
+BAP.US,D,20080808,000000,43.0411,43.6818,43.0411,43.4886,912113.71673183,0
+BAP.US,D,20080811,000000,43.3178,43.777,43.2469,43.5003,593895.63436912,0
+BAP.US,D,20080812,000000,43.1537,43.7945,42.3644,42.511,603531.86433796,0
+BAP.US,D,20080813,000000,42.7285,42.7285,42.1052,42.4771,624800.58442311,0
+BAP.US,D,20080814,000000,42.0926,43.9673,42.0567,43.4886,1103960.7032883,0
+BAP.US,D,20080815,000000,42.1237,43.5585,41.6519,42.0052,503068.8878451,0
+BAP.US,D,20080818,000000,41.7936,42.2703,41.5101,41.6985,190285.41257118,0
+BAP.US,D,20080819,000000,40.7034,40.9742,39.7559,40.7927,684750.19256703,0
+BAP.US,D,20080820,000000,40.515,41.4761,39.8617,41.2917,521938.59354249,0
+BAP.US,D,20080821,000000,40.7218,41.5655,40.6335,40.8733,467062.0407269,0
+BAP.US,D,20080822,000000,41.0179,41.0276,40.5859,40.9869,1828246.7353705,0
+BAP.US,D,20080825,000000,40.4383,40.4451,39.9461,39.9461,431363.18214539,0
+BAP.US,D,20080826,000000,39.6966,39.9461,39.3258,39.6151,417397.60160905,0
+BAP.US,D,20080827,000000,39.4734,41.6227,39.4442,41.181,1048994.5350791,0
+BAP.US,D,20080828,000000,41.0635,41.7159,41.0635,41.3334,1473740.5989648,0
+BAP.US,D,20080829,000000,40.9228,41.9829,40.9228,41.4043,632966.91592423,0
+BAP.US,D,20080902,000000,40.916,42.511,40.8335,42.4169,701431.01652378,0
+BAP.US,D,20080903,000000,42.0645,42.8469,41.7985,42.1237,461091.80140041,0
+BAP.US,D,20080904,000000,42.1276,42.2276,40.916,41.1635,379187.45188227,0
+BAP.US,D,20080905,000000,41.7985,42.347,41.0461,41.8878,780970.34370002,0
+BAP.US,D,20080908,000000,42.9702,43.2722,40.7801,41.8053,560165.22426121,0
+BAP.US,D,20080909,000000,42.1819,43.0809,42.1819,42.7702,1833290.9489629,0
+BAP.US,D,20080910,000000,42.977,43.6605,42.6178,43.277,1049694.9772361,0
+BAP.US,D,20080911,000000,42.5945,43.2576,42.5945,42.912,521538.9294882,0
+BAP.US,D,20080912,000000,42.6819,43.3595,42.5761,43.2168,1102866.777449,0
+BAP.US,D,20080915,000000,42.6178,42.6178,41.3412,41.6276,765331.94248282,0
+BAP.US,D,20080916,000000,35.1523,41.4567,35.1523,40.0568,771345.44441313,0
+BAP.US,D,20080917,000000,39.0967,39.3336,37.1774,37.1948,863583.37587113,0
+BAP.US,D,20080918,000000,37.9608,38.3424,33.6028,38.2132,1610338.1502633,0
+BAP.US,D,20080919,000000,40.4451,44.1711,39.6918,41.1567,759362.73321832,0
+BAP.US,D,20080922,000000,39.6568,41.2101,37.5366,37.8851,590124.57740323,0
+BAP.US,D,20080923,000000,37.755,38.7443,36.9774,37.5249,474550.59143492,0
+BAP.US,D,20080924,000000,37.2424,37.8599,36.0998,36.7075,274159.2406249,0
+BAP.US,D,20080925,000000,36.3007,39.1035,35.559,38.3375,251696.67868686,0
+BAP.US,D,20080926,000000,38.2666,40.916,36.6298,37.2735,204918.47328067,0
+BAP.US,D,20080929,000000,37.2735,37.6841,30.9078,32.7573,581561.67203381,0
+BAP.US,D,20080930,000000,35.3241,36.6473,33.2058,36.6473,482673.66033222,0
+BAP.US,D,20081001,000000,36.5308,36.6425,34.2873,35.7241,485640.23887955,0
+BAP.US,D,20081002,000000,35.093,36.8541,33.4854,33.898,548594.53786463,0
+BAP.US,D,20081003,000000,34.9707,34.9707,31.9903,32.0554,582605.12483535,0
+BAP.US,D,20081006,000000,31.001,31.001,27.9168,29.4186,417330.64757934,0
+BAP.US,D,20081007,000000,29.4361,30.0254,26.4984,27.376,1098620.8619031,0
+BAP.US,D,20081008,000000,26.3042,27.376,25.1849,26.4033,610679.46452543,0
+BAP.US,D,20081009,000000,26.9693,27.5401,26.2334,26.6333,887645.62408834,0
+BAP.US,D,20081010,000000,18.7562,24.7267,17.8669,23.9956,2051663.0619681,0
+BAP.US,D,20081013,000000,25.315,26.6586,24.1442,26.5052,479590.68477939,0
+BAP.US,D,20081014,000000,27.6712,29.471,27.3527,27.6644,625890.39001445,0
+BAP.US,D,20081015,000000,26.4237,27.0586,22.1365,23.2374,1052376.2286107,0
+BAP.US,D,20081016,000000,24.2325,24.2325,21.988,22.3074,1734075.3775467,0
+BAP.US,D,20081017,000000,22.1006,23.8151,21.6472,22.089,1512893.2554175,0
+BAP.US,D,20081020,000000,22.1948,23.9898,22.1948,23.2539,1121829.188726,0
+BAP.US,D,20081021,000000,23.2248,23.6947,22.4414,23.1239,1044394.2782068,0
+BAP.US,D,20081022,000000,23.1967,23.1967,21.0997,21.4414,959771.59508225,0
+BAP.US,D,20081023,000000,21.723,21.723,20.6056,20.8929,853637.09724161,0
+BAP.US,D,20081024,000000,20.6056,20.6056,18.8387,20.0279,714263.52886496,0
+BAP.US,D,20081027,000000,19.3988,19.594,17.797,17.797,602963.27011639,0
+BAP.US,D,20081028,000000,19.2105,19.3105,18.1552,18.9455,1306937.5097073,0
+BAP.US,D,20081029,000000,19.3746,20.659,18.2853,20.1939,1027938.0077651,0
+BAP.US,D,20081030,000000,20.8997,22.354,20.7638,21.9424,1251929.1089563,0
+BAP.US,D,20081031,000000,21.4822,23.2433,20.8104,23.12,859689.74152776,0
+BAP.US,D,20081103,000000,22.9608,23.8151,22.5899,23.3957,572169.56675793,0
+BAP.US,D,20081104,000000,23.8665,25.6033,23.8665,25.4917,1313041.6570932,0
+BAP.US,D,20081105,000000,25.2742,25.7674,24.7267,25.1965,1192305.000403,0
+BAP.US,D,20081106,000000,24.8131,25.3965,24.2908,25.3043,1076798.9985264,0
+BAP.US,D,20081107,000000,26.3693,26.8926,25.8858,26.0509,726153.53448017,0
+BAP.US,D,20081110,000000,26.48,26.6333,25.5499,25.9159,1075413.5651423,0
+BAP.US,D,20081111,000000,25.38,25.4208,24.2675,24.8024,1051278.1825234,0
+BAP.US,D,20081112,000000,24.0083,24.515,23.484,23.8151,879465.90178128,0
+BAP.US,D,20081113,000000,23.6306,25.2742,23.184,25.2742,1457342.0119948,0
+BAP.US,D,20081114,000000,24.5849,25.2965,23.3549,23.4423,1049066.6394188,0
+BAP.US,D,20081117,000000,23.1539,23.8083,22.5656,23.0491,751440.52641016,0
+BAP.US,D,20081118,000000,22.818,23.7772,22.5783,23.4617,933070.32803231,0
+BAP.US,D,20081119,000000,23.4064,23.6665,22.5472,22.6064,463921.38170232,0
+BAP.US,D,20081120,000000,22.3705,22.6249,20.9298,21.3463,743900.47260236,0
+BAP.US,D,20081121,000000,21.6065,23.2957,21.1473,23.12,1166383.4902837,0
+BAP.US,D,20081124,000000,23.0307,24.9917,22.7413,24.3849,669870.94704059,0
+BAP.US,D,20081125,000000,25.1732,25.4557,23.6665,24.0257,970859.18240289,0
+BAP.US,D,20081126,000000,23.4549,25.3907,23.22,25.1325,482374.94235349,0
+BAP.US,D,20081128,000000,25.8324,25.8751,24.7315,25.7276,468849.19828927,0
+BAP.US,D,20081201,000000,24.9325,25.0965,23.5364,23.9316,861731.32440304,0
+BAP.US,D,20081202,000000,23.8248,24.0898,22.6181,23.6549,653888.50511686,0
+BAP.US,D,20081203,000000,22.9142,23.8597,22.5783,23.683,474357.96984174,0
+BAP.US,D,20081204,000000,23.0656,23.7665,22.8656,23.3724,378765.12646407,0
+BAP.US,D,20081205,000000,23.4064,23.7665,22.3113,23.7549,358177.27735801,0
+BAP.US,D,20081208,000000,23.9539,25.4557,23.6801,24.9975,403778.12190323,0
+BAP.US,D,20081209,000000,25.114,25.2325,24.4442,25.0014,472719.14120674,0
+BAP.US,D,20081210,000000,25.0325,25.615,24.515,24.9034,916024.86212912,0
+BAP.US,D,20081211,000000,24.7966,25.4917,24.4141,24.5849,765038.37481407,0
+BAP.US,D,20081212,000000,24.4442,25.6985,23.885,25.579,440405.06634277,0
+BAP.US,D,20081215,000000,25.6499,25.7441,25.0917,25.4985,556971.00201285,0
+BAP.US,D,20081216,000000,25.9392,28.1527,25.7751,27.9993,818499.62244771,0
+BAP.US,D,20081217,000000,27.5857,27.9808,26.8683,27.5158,719631.18192403,0
+BAP.US,D,20081218,000000,27.4566,27.8352,26.4984,26.8178,703069.84515878,0
+BAP.US,D,20081219,000000,27.0857,28.0051,26.9809,27.4886,790765.20321618,0
+BAP.US,D,20081222,000000,27.7585,27.9653,27.11,27.9653,580419.33328069,0
+BAP.US,D,20081223,000000,28.0294,28.4993,27.6886,27.8401,485641.26894154,0
+BAP.US,D,20081224,000000,28.141,28.4352,27.7935,28.4226,276370.78372946,0
+BAP.US,D,20081226,000000,28.5527,28.7653,27.4061,28.1721,271743.74524522,0
+BAP.US,D,20081229,000000,28.4643,28.7119,27.2624,27.8401,482573.74431864,0
+BAP.US,D,20081230,000000,27.9575,28.8662,27.9119,28.5585,369006.31911776,0
+BAP.US,D,20081231,000000,28.6924,29.4419,27.9469,29.4138,333001.53212355,0
+BAP.US,D,20090102,000000,29.5303,30.0254,28.7245,29.8069,291250.0292559,0
+BAP.US,D,20090105,000000,29.972,30.7088,29.371,30.6079,1331569.3822081,0
+BAP.US,D,20090106,000000,31.0137,31.3379,30.3127,31.2137,738763.55343031,0
+BAP.US,D,20090107,000000,30.8962,30.9253,30.1555,30.3778,595590.08635188,0
+BAP.US,D,20090108,000000,30.2962,30.6671,29.673,29.937,1157086.1507114,0
+BAP.US,D,20090109,000000,29.8652,30.0895,29.0526,29.2944,905950.85581215,0
+BAP.US,D,20090112,000000,29.1419,29.2827,28.5944,29.2594,794466.21596637,0
+BAP.US,D,20090113,000000,28.6711,29.6138,28.6245,29.1002,528956.40591852,0
+BAP.US,D,20090114,000000,28.3886,28.6585,27.2285,27.41,1132179.2516578,0
+BAP.US,D,20090115,000000,27.6275,27.6712,26.3819,27.011,546865.06377402,0
+BAP.US,D,20090116,000000,27.4925,27.5576,26.2576,26.58,660396.43680506,0
+BAP.US,D,20090120,000000,26.58,27.1809,25.2694,25.5383,1100351.3660558,0
+BAP.US,D,20090121,000000,25.5383,26.7003,25.5383,26.6926,795803.23643666,0
+BAP.US,D,20090122,000000,25.9208,26.2809,25.4849,26.1751,511780.12214189,0
+BAP.US,D,20090123,000000,25.4334,25.7441,25.0092,25.6392,649600.35702918,0
+BAP.US,D,20090126,000000,25.8383,26.1858,25.0373,25.18,585526.38065487,0
+BAP.US,D,20090127,000000,25.3868,25.9577,25.0092,25.2092,529772.21501903,0
+BAP.US,D,20090128,000000,25.7965,26.2392,25.6742,26.0101,823762.20918323,0
+BAP.US,D,20090129,000000,25.6674,25.879,25.2208,25.3451,390543.88538376,0
+BAP.US,D,20090130,000000,25.4693,25.5917,24.1442,24.3141,1044793.9422611,0
+BAP.US,D,20090202,000000,23.7549,24.55,23.2433,23.5966,1133674.9016754,0
+BAP.US,D,20090203,000000,23.5792,23.6491,22.9666,23.4209,891243.63063897,0
+BAP.US,D,20090204,000000,23.4898,23.6918,22.2414,22.4608,1646383.1096753,0
+BAP.US,D,20090205,000000,22.3889,22.3889,21.6298,22.1414,1530666.9751516,0
+BAP.US,D,20090206,000000,22.0831,23.2539,22.0831,22.9608,995030.61719164,0
+BAP.US,D,20090209,000000,23.0083,23.6947,22.8889,23.5665,1081542.4340161,0
+BAP.US,D,20090210,000000,23.5665,23.7966,22.5472,22.8773,1672139.8098753,0
+BAP.US,D,20090211,000000,22.8588,23.7073,22.72,23.6141,1237778.1172607,0
+BAP.US,D,20090212,000000,23.2433,24.0966,23.1967,24.0743,814864.53366523,0
+BAP.US,D,20090213,000000,24.1092,24.3898,23.484,23.5491,728307.39411297,0
+BAP.US,D,20090217,000000,23.1967,23.4025,22.0948,22.189,1221618.5046737,0
+BAP.US,D,20090218,000000,22.2356,22.4074,21.6414,22.0948,1140913.1473185,0
+BAP.US,D,20090219,000000,22.1948,22.4482,21.9948,22.0763,741687.89943582,0
+BAP.US,D,20090220,000000,21.7482,21.8356,21.1647,21.5929,907925.48465772,0
+BAP.US,D,20090223,000000,22.0763,22.455,21.489,21.6754,1353775.4587092,0
+BAP.US,D,20090224,000000,21.723,22.0608,21.2055,21.9657,1065908.1530469,0
+BAP.US,D,20090225,000000,21.7657,22.1239,21.2055,21.6938,763898.09618494,0
+BAP.US,D,20090226,000000,22.2297,22.5715,21.3647,21.5123,624124.863754,0
+BAP.US,D,20090227,000000,20.7813,21.7938,20.4638,21.4939,768611.65987681,0
+BAP.US,D,20090302,000000,21.1948,21.1948,20.0221,20.5687,1247902.5966155,0
+BAP.US,D,20090303,000000,20.7221,20.8657,20.1512,20.4871,1336107.8353607,0
+BAP.US,D,20090304,000000,20.6929,21.6938,20.558,21.3055,762894.81580123,0
+BAP.US,D,20090305,000000,20.7162,20.9997,20.2231,20.8104,925162.54209209,0
+BAP.US,D,20090306,000000,20.9473,21.189,20.4755,20.8706,604146.81134933,0
+BAP.US,D,20090309,000000,20.5939,20.958,20.1823,20.359,418799.51598506,0
+BAP.US,D,20090310,000000,21.1521,21.7133,20.259,21.6725,614262.02014613,0
+BAP.US,D,20090311,000000,21.9472,22.5783,21.288,22.4132,607981.73215895,0
+BAP.US,D,20090312,000000,22.5656,23.5617,22.0521,23.5141,877020.53460373,0
+BAP.US,D,20090313,000000,23.7724,23.7724,23.0442,23.4966,828957.84188903,0
+BAP.US,D,20090316,000000,23.8432,24.55,23.5297,24.0549,881012.02483668,0
+BAP.US,D,20090317,000000,23.7597,24.7917,23.7597,24.615,784952.56337501,0
+BAP.US,D,20090318,000000,24.55,25.1965,23.9607,24.9325,1080851.262417,0
+BAP.US,D,20090319,000000,25.4499,25.5091,24.8267,25.1684,740219.03103009,0
+BAP.US,D,20090320,000000,25.0266,25.5557,24.2966,24.3665,540745.46545816,0
+BAP.US,D,20090323,000000,25.1024,26.7003,25.1024,26.6926,731260.58185436,0
+BAP.US,D,20090324,000000,26.1043,26.7003,25.7858,25.8441,603102.3284858,0
+BAP.US,D,20090325,000000,26.1916,27.0275,25.9683,26.744,973723.78481265,0
+BAP.US,D,20090326,000000,27.1809,27.9808,27.1809,27.9808,686325.1573583,0
+BAP.US,D,20090327,000000,27.9168,27.9168,27.4401,27.4974,465620.98399506,0
+BAP.US,D,20090330,000000,27.2576,27.2576,25.8441,26.7032,629911.75204528,0
+BAP.US,D,20090331,000000,26.8343,27.976,26.5508,27.576,435842.92176426,0
+BAP.US,D,20090401,000000,27.1877,28.4993,27.1877,28.3527,637375.58126539,0
+BAP.US,D,20090402,000000,29.006,29.9196,28.8827,29.5235,955964.48594651,0
+BAP.US,D,20090403,000000,29.3885,30.5496,29.1419,30.5496,729668.10600916,0
+BAP.US,D,20090406,000000,30.3186,30.6147,29.6138,30.2011,905459.51624025,0
+BAP.US,D,20090407,000000,29.8778,29.9778,29.2371,29.2944,857177.42032049,0
+BAP.US,D,20090408,000000,29.6186,29.7419,29.0186,29.507,739598.93370874,0
+BAP.US,D,20090409,000000,30.0827,30.4661,29.5011,30.4419,903970.04659461,0
+BAP.US,D,20090413,000000,30.3661,31.3253,30.0419,31.1952,431387.90363329,0
+BAP.US,D,20090414,000000,30.6079,30.9438,30.2322,30.3069,714995.90294383,0
+BAP.US,D,20090415,000000,30.2322,30.5186,29.2895,29.7176,923934.70819333,0
+BAP.US,D,20090416,000000,29.5652,29.772,28.7701,29.4419,425630.88713988,0
+BAP.US,D,20090417,000000,29.1293,29.4652,28.9526,29.2827,388757.75788339,0
+BAP.US,D,20090420,000000,28.6585,28.6585,28.0051,28.0585,454558.11816232,0
+BAP.US,D,20090421,000000,27.6886,29.3643,27.5352,28.9652,478959.25677608,0
+BAP.US,D,20090422,000000,27.6712,29.5837,27.011,29.2245,790580.82211896,0
+BAP.US,D,20090423,000000,29.5536,29.5536,28.4876,29.0021,635344.29901007,0
+BAP.US,D,20090424,000000,29.0953,30.4419,28.9002,30.2729,416270.71378586,0
+BAP.US,D,20090427,000000,29.6186,29.9477,28.7468,28.8478,824987.98295799,0
+BAP.US,D,20090428,000000,28.2585,28.6478,28.041,28.141,715064.91709754,0
+BAP.US,D,20090429,000000,28.6158,29.4303,28.2585,29.3002,581229.99207123,0
+BAP.US,D,20090430,000000,29.6244,30.1011,29.3244,29.4477,715686.04448088,0
+BAP.US,D,20090501,000000,29.4477,29.6186,29.1827,29.4555,245708.92830643,0
+BAP.US,D,20090504,000000,29.6778,30.8312,29.6778,30.8185,598476.32006356,0
+BAP.US,D,20090505,000000,30.637,31.368,30.5186,31.2962,653536.22391436,0
+BAP.US,D,20090506,000000,31.7777,34.4222,31.5263,34.3416,1721308.7891733,0
+BAP.US,D,20090507,000000,35.0115,35.2416,32.3796,32.8145,811115.10800125,0
+BAP.US,D,20090508,000000,33.4446,33.4446,31.2069,33.2058,1416381.5967398,0
+BAP.US,D,20090511,000000,32.2621,32.8446,31.8146,31.8981,395508.78420255,0
+BAP.US,D,20090512,000000,31.6738,32.5563,31.5554,32.368,316283.62593497,0
+BAP.US,D,20090513,000000,31.7622,32.1495,31.0612,31.268,567013.07640795,0
+BAP.US,D,20090514,000000,31.2787,31.4845,30.6428,31.1544,695866.62162354,0
+BAP.US,D,20090515,000000,31.203,31.2321,30.6603,30.7312,424261.93474773,0
+BAP.US,D,20090518,000000,31.368,31.5505,30.9137,31.3204,397775.95065487,0
+BAP.US,D,20090519,000000,31.4428,32.0554,31.1836,31.6855,323710.37292324,0
+BAP.US,D,20090520,000000,32.3796,32.498,31.6913,31.7495,510766.54113822,0
+BAP.US,D,20090521,000000,31.4971,31.6389,30.8185,30.9894,403885.24835077,0
+BAP.US,D,20090522,000000,31.2069,31.6554,31.0088,31.3913,310025.9993117,0
+BAP.US,D,20090526,000000,30.8894,32.4165,30.6603,32.3796,625349.60746676,0
+BAP.US,D,20090527,000000,32.4854,33.263,32.2728,32.7922,514248.15068334,0
+BAP.US,D,20090528,000000,32.9223,34.0348,32.7864,33.8164,455506.80526026,0
+BAP.US,D,20090529,000000,34.1756,35.8046,34.1756,35.4522,943881.85873813,0
+BAP.US,D,20090601,000000,35.9124,37.6531,35.3464,36.6473,833300.58326248,0
+BAP.US,D,20090602,000000,36.0891,36.7424,35.4474,35.6124,995153.19456912,0
+BAP.US,D,20090603,000000,35.2416,35.3348,34.5639,34.829,590771.45633647,0
+BAP.US,D,20090604,000000,35.2416,36.7735,34.829,36.6599,861699.39248118,0
+BAP.US,D,20090605,000000,36.6823,36.6823,35.0591,36.3658,803484.40873785,0
+BAP.US,D,20090608,000000,36.0823,36.5949,35.6813,36.3066,260427.48416156,0
+BAP.US,D,20090609,000000,36.624,36.7308,35.9833,36.3551,373579.79437822,0
+BAP.US,D,20090610,000000,36.9318,37.0832,36.224,36.7881,481431.40556552,0
+BAP.US,D,20090611,000000,36.4997,37.1249,36.16,36.9318,3503583.8576801,0
+BAP.US,D,20090612,000000,36.9318,36.9318,36.1541,36.6075,402105.30122237,0
+BAP.US,D,20090615,000000,36.0532,36.29,35.6464,36.0706,716239.18777252,0
+BAP.US,D,20090616,000000,36.0959,36.3007,35.4522,35.6639,2319322.6114008,0
+BAP.US,D,20090617,000000,35.7639,35.7639,34.8707,35.1823,1115268.723876,0
+BAP.US,D,20090618,000000,35.5658,35.6639,34.8591,35.0115,421292.26601441,0
+BAP.US,D,20090619,000000,35.3406,35.7522,34.7358,35.2697,266980.73857757,0
+BAP.US,D,20090622,000000,35.0639,35.0639,33.798,33.8028,469265.34333549,0
+BAP.US,D,20090623,000000,34.0397,34.0814,32.998,33.3679,862649.10964112,0
+BAP.US,D,20090624,000000,33.8582,34.0397,33.5164,33.7931,553743.81778063,0
+BAP.US,D,20090625,000000,33.1271,34.2756,33.1271,34.1698,556891.68723919,0
+BAP.US,D,20090626,000000,33.998,34.6105,33.5679,34.6105,320628.42743241,0
+BAP.US,D,20090629,000000,34.4804,34.7998,34.2698,34.694,150057.37139502,0
+BAP.US,D,20090630,000000,34.8513,34.8513,34.0348,34.264,337869.60511476,0
+BAP.US,D,20090701,000000,34.7581,35.0406,34.4766,34.5698,184533.54638775,0
+BAP.US,D,20090702,000000,34.229,34.2931,33.6679,34.1931,491518.80268843,0
+BAP.US,D,20090706,000000,34.1348,34.429,33.5989,34.0941,280193.34379513,0
+BAP.US,D,20090707,000000,34.128,34.229,33.5164,33.6455,266353.43082225,0
+BAP.US,D,20090708,000000,33.762,33.762,32.8223,33.3164,560496.90422379,0
+BAP.US,D,20090709,000000,33.3572,33.5582,32.9223,33.2456,1060393.2011224,0
+BAP.US,D,20090710,000000,33.1029,33.498,32.7621,32.9019,193475.51457155,0
+BAP.US,D,20090713,000000,33.1165,33.7805,32.6806,33.6572,352786.96293504,0
+BAP.US,D,20090714,000000,33.7931,34.3562,33.7329,34.3222,350632.07324024,0
+BAP.US,D,20090715,000000,34.7105,35.2755,34.5639,35.1416,316697.7108572,0
+BAP.US,D,20090716,000000,35.1416,35.6357,35.0406,35.5241,144965.77495077,0
+BAP.US,D,20090717,000000,35.5998,35.8765,35.3872,35.794,299116.6127163,0
+BAP.US,D,20090720,000000,35.794,37.155,35.794,36.9405,534932.82561699,0
+BAP.US,D,20090721,000000,36.9405,38.0016,36.9405,37.6783,439342.04236331,0
+BAP.US,D,20090722,000000,37.8783,38.5258,37.7375,38.3375,441680.28309332,0
+BAP.US,D,20090723,000000,38.1249,39.2209,38.1249,39.2209,423590.3343266,0
+BAP.US,D,20090724,000000,39.0491,39.2617,38.7375,39.0802,355300.3142043,0
+BAP.US,D,20090727,000000,39.2491,39.5607,38.9724,39.5151,515225.67951717,0
+BAP.US,D,20090728,000000,39.6151,39.6267,38.4734,39.3743,639040.16145028,0
+BAP.US,D,20090729,000000,39.0909,39.0909,38.4899,38.8608,363921.93310748,0
+BAP.US,D,20090730,000000,39.2083,39.4792,38.7443,38.8977,261833.51878556,0
+BAP.US,D,20090731,000000,38.7375,39.4151,38.7375,39.2675,670425.12039422,0
+BAP.US,D,20090803,000000,39.2675,40.085,39.2316,39.8986,499321.5223051,0
+BAP.US,D,20090804,000000,39.4073,40.1626,39.4073,40.085,348721.30823841,0
+BAP.US,D,20090805,000000,40.0209,40.5024,39.3617,40.4927,391532.74489953,0
+BAP.US,D,20090806,000000,40.3267,40.715,39.985,40.2859,283080.6075688,0
+BAP.US,D,20090807,000000,40.7393,40.916,40.4092,40.9053,189965.06329055,0
+BAP.US,D,20090810,000000,40.5684,40.8869,40.2325,40.3393,243957.82291391,0
+BAP.US,D,20090811,000000,39.9733,39.9966,39.2025,39.4151,401047.42755289,0
+BAP.US,D,20090812,000000,39.2675,39.8675,39.2675,39.385,238023.63575726,0
+BAP.US,D,20090813,000000,39.9617,41.2917,39.4501,41.2509,683896.27117268,0
+BAP.US,D,20090814,000000,41.2053,42.146,41.115,42.146,442898.84643412,0
+BAP.US,D,20090817,000000,41.2917,41.9402,41.0325,41.7344,640612.03605557,0
+BAP.US,D,20090818,000000,42.1412,42.4169,41.7693,42.047,306509.36765872,0
+BAP.US,D,20090819,000000,41.5043,42.2644,41.0985,42.0926,729302.43400072,0
+BAP.US,D,20090820,000000,42.0926,42.3528,41.9829,42.1179,369487.3580697,0
+BAP.US,D,20090821,000000,42.4936,42.9586,41.9402,42.1237,774931.09021981,0
+BAP.US,D,20090824,000000,42.3703,42.4819,41.216,41.415,499726.33666938,0
+BAP.US,D,20090825,000000,41.7159,42.2644,41.6402,41.7577,454420.0898549,0
+BAP.US,D,20090826,000000,41.8975,42.8596,41.681,42.4819,524304.64594639,0
+BAP.US,D,20090827,000000,42.6644,42.7887,41.7111,42.1926,242950.42228222,0
+BAP.US,D,20090828,000000,42.6236,42.677,41.4354,42.0101,263946.17593853,0
+BAP.US,D,20090831,000000,41.5169,42.2276,41.3092,42.047,291068.73834467,0
+BAP.US,D,20090901,000000,42.0926,42.3644,40.3985,40.4995,254492.26694291,0
+BAP.US,D,20090902,000000,39.9966,40.651,39.851,40.2393,600530.26368278,0
+BAP.US,D,20090903,000000,40.6568,41.7985,40.6102,41.6635,438815.68068356,0
+BAP.US,D,20090904,000000,41.7693,42.0237,41.1286,41.9586,285231.37701561,0
+BAP.US,D,20090908,000000,42.5004,42.7052,41.8509,42.7052,386584.32707267,0
+BAP.US,D,20090909,000000,42.977,43.8012,42.5518,43.578,595257.37632731,0
+BAP.US,D,20090910,000000,43.4518,43.9818,43.1236,43.9721,410427.17208482,0
+BAP.US,D,20090911,000000,43.9673,44.1071,43.2353,43.5168,376178.64079312,0
+BAP.US,D,20090914,000000,42.9819,43.5886,42.8644,43.5828,162434.59633415,0
+BAP.US,D,20090915,000000,43.4236,44.0488,43.3285,44.0352,380531.68278653,0
+BAP.US,D,20090916,000000,43.9071,44.2129,43.5886,44.1119,1816694.5900898,0
+BAP.US,D,20090917,000000,44.1352,44.5662,43.7896,44.2488,989708.28686037,0
+BAP.US,D,20090918,000000,44.3303,45.272,43.8838,45.1254,673366.97745365,0
+BAP.US,D,20090921,000000,44.8381,45.1148,44.673,44.8672,465496.34649359,0
+BAP.US,D,20090922,000000,44.9138,45.5905,44.9138,45.4973,208469.09697951,0
+BAP.US,D,20090923,000000,44.3488,45.0963,44.3488,44.8031,611078.09851773,0
+BAP.US,D,20090924,000000,44.9255,45.1148,44.0187,44.2003,731490.28567938,0
+BAP.US,D,20090925,000000,44.042,44.7721,44.0129,44.1546,343268.1600337,0
+BAP.US,D,20090928,000000,44.1498,45.3555,44.1498,45.308,203843.08855727,0
+BAP.US,D,20090929,000000,45.3021,45.7613,45.3021,45.5788,250464.72454012,0
+BAP.US,D,20090930,000000,46.0196,46.2263,45.1555,45.7788,590588.10530125,0
+BAP.US,D,20091001,000000,45.4555,46.438,44.9895,44.9895,329456.0587347,0
+BAP.US,D,20091002,000000,44.8381,45.3662,44.708,44.8594,379921.88608513,0
+BAP.US,D,20091005,000000,45.208,46.0924,44.8905,45.838,300107.53235606,0
+BAP.US,D,20091006,000000,45.9205,47.0389,45.9205,46.4322,169902.54580225,0
+BAP.US,D,20091007,000000,46.4564,46.4564,45.5206,46.2496,280491.03171186,0
+BAP.US,D,20091008,000000,46.5098,46.6263,46.1157,46.2613,145900.04118078,0
+BAP.US,D,20091009,000000,46.2555,46.4865,46.1157,46.4021,138474.32425449,0
+BAP.US,D,20091012,000000,46.6457,47.0554,46.2962,46.6263,168505.78173621,0
+BAP.US,D,20091013,000000,46.4623,46.6613,45.973,46.4681,214971.87835773,0
+BAP.US,D,20091014,000000,46.7545,47.1321,46.6865,47.0331,340191.36485284,0
+BAP.US,D,20091015,000000,46.6865,46.9972,46.5098,46.8622,190743.79015922,0
+BAP.US,D,20091016,000000,46.6962,46.6962,45.8438,46.238,342340.07417566,0
+BAP.US,D,20091019,000000,46.3613,46.6147,45.9322,46.0079,237434.44029578,0
+BAP.US,D,20091020,000000,46.1846,46.3972,45.0837,45.3662,259256.30367256,0
+BAP.US,D,20091021,000000,45.4555,46.0982,45.1148,45.1788,243560.21898361,0
+BAP.US,D,20091022,000000,45.2652,45.5788,44.708,44.8779,583311.74736433,0
+BAP.US,D,20091023,000000,44.7245,44.7245,43.6537,44.1837,441810.07090477,0
+BAP.US,D,20091026,000000,44.241,44.5847,43.3003,43.7838,476095.68442832,0
+BAP.US,D,20091027,000000,43.9818,44.1255,41.9936,42.0868,656515.16320564,0
+BAP.US,D,20091028,000000,42.0868,42.312,39.7083,40.0384,758255.41657305,0
+BAP.US,D,20091029,000000,40.4743,41.9994,40.1403,40.8733,1050068.8897405,0
+BAP.US,D,20091030,000000,40.9519,41.6868,39.9617,40.6393,1610912.9248568,0
+BAP.US,D,20091102,000000,40.5345,41.8053,40.5345,41.2402,588407.46405657,0
+BAP.US,D,20091103,000000,41.2402,42.0926,40.5112,42.0829,390541.82525977,0
+BAP.US,D,20091104,000000,42.4227,42.6868,41.8091,42.2518,881792.81182934,0
+BAP.US,D,20091105,000000,42.3052,42.5295,42.0926,42.2703,924380.72503743,0
+BAP.US,D,20091106,000000,41.8975,42.7887,41.8975,42.446,651639.87978046,0
+BAP.US,D,20091109,000000,42.612,43.5003,42.5411,43.2353,519610.65343244,0
+BAP.US,D,20091110,000000,43.0809,43.3285,42.9343,43.2469,200407.83180194,0
+BAP.US,D,20091111,000000,43.742,43.8711,43.2537,43.2945,323829.86011473,0
+BAP.US,D,20091112,000000,43.0304,43.4828,42.3528,42.5295,269328.24986554,0
+BAP.US,D,20091113,000000,42.3829,43.1188,42.3644,42.8945,165521.69213496,0
+BAP.US,D,20091116,000000,43.3129,43.9906,43.143,43.8711,599708.27421029,0
+BAP.US,D,20091117,000000,43.5712,44.1119,43.4945,43.9944,321305.17816352,0
+BAP.US,D,20091118,000000,43.9944,44.5721,43.8585,44.5245,375335.02001872,0
+BAP.US,D,20091119,000000,44.4498,44.7963,44.0313,44.5614,513224.26905972,0
+BAP.US,D,20091120,000000,44.2129,44.7187,43.2537,43.4653,540080.045409,0
+BAP.US,D,20091123,000000,44.0313,44.5954,43.0809,43.3401,439010.36240073,0
+BAP.US,D,20091124,000000,43.5945,43.5945,43.0061,43.2246,194283.0831761,0
+BAP.US,D,20091125,000000,43.1353,43.676,43.1353,43.4828,175412.34741671,0
+BAP.US,D,20091127,000000,42.5052,42.5052,41.3752,41.6936,1034647.8316044,0
+BAP.US,D,20091130,000000,41.7752,42.2877,41.0694,42.0645,957191.28978327,0
+BAP.US,D,20091201,000000,42.646,43.1896,42.6178,42.7702,760846.02249198,0
+BAP.US,D,20091202,000000,43.0353,43.7119,42.8887,43.3887,634581.02307133,0
+BAP.US,D,20091203,000000,43.8954,44.343,43.3003,43.476,1176085.6442202,0
+BAP.US,D,20091204,000000,43.9673,44.5371,43.7003,43.8585,1116895.1917671,0
+BAP.US,D,20091207,000000,44.0071,44.6653,43.9906,44.6012,492011.17232233,0
+BAP.US,D,20091208,000000,44.5371,44.5371,43.8954,44.1177,298286.38274784,0
+BAP.US,D,20091209,000000,43.9071,44.3527,43.7945,44.3527,528402.23256488,0
+BAP.US,D,20091210,000000,44.408,44.5129,43.5828,43.7585,386416.42696739,0
+BAP.US,D,20091211,000000,44.0129,44.3303,43.8012,44.2837,257704.00024519,0
+BAP.US,D,20091214,000000,44.7604,45.1555,44.2536,44.6478,431563.01417254,0
+BAP.US,D,20091215,000000,44.2488,44.5012,44.1304,44.4721,346047.26729783,0
+BAP.US,D,20091216,000000,44.2905,44.5245,43.8012,43.941,331676.87239721,0
+BAP.US,D,20091217,000000,43.3178,43.4653,43.0411,43.2304,539472.3088316,0
+BAP.US,D,20091218,000000,43.212,43.3654,42.8596,43.1576,290669.07429038,0
+BAP.US,D,20091221,000000,43.4236,44.0236,43.2168,43.2353,366614.51516397,0
+BAP.US,D,20091222,000000,43.4886,43.8012,43.3285,43.5585,434943.6776421,0
+BAP.US,D,20091223,000000,43.7119,44.241,43.6061,44.1663,401466.6627851,0
+BAP.US,D,20091224,000000,44.077,44.4595,43.9313,44.4595,55649.09931229,0
+BAP.US,D,20091228,000000,44.4536,44.6614,44.2954,44.6429,218647.13955803,0
+BAP.US,D,20091229,000000,45.006,45.3313,44.6478,44.9546,502046.03628347,0
+BAP.US,D,20091230,000000,45.0352,45.2021,44.8672,45.0352,174321.51176337,0
+BAP.US,D,20091231,000000,44.9895,45.5439,44.9895,45.3439,180518.3647289,0
+BAP.US,D,20100104,000000,45.6429,45.838,45.5079,45.7021,220057.29443001,0
+BAP.US,D,20100105,000000,45.773,46.1972,45.6662,45.973,147320.49667271,0
+BAP.US,D,20100106,000000,45.7972,46.038,45.6555,45.738,162183.26120722,0
+BAP.US,D,20100107,000000,45.7215,46.1914,45.7215,45.9846,283668.77296828,0
+BAP.US,D,20100108,000000,45.9895,46.3428,45.9322,46.2739,116744.13639532,0
+BAP.US,D,20100111,000000,46.3273,46.6671,45.4652,45.6837,188357.13651542,0
+BAP.US,D,20100112,000000,45.2371,45.9069,44.3663,44.4663,219592.73646999,0
+BAP.US,D,20100113,000000,44.807,45.0837,44.6429,44.7662,244215.33841281,0
+BAP.US,D,20100114,000000,44.9895,45.1788,44.5886,44.6478,464640.36497525,0
+BAP.US,D,20100115,000000,44.6653,44.7022,43.8954,44.1546,349797.72302381,0
+BAP.US,D,20100119,000000,44.442,44.8303,44.442,44.6653,331639.79016537,0
+BAP.US,D,20100120,000000,44.4769,44.9196,43.1828,43.542,528218.88152967,0
+BAP.US,D,20100121,000000,43.6663,44.042,42.9984,43.1993,531438.85532791,0
+BAP.US,D,20100122,000000,43.112,43.112,41.6985,42.3013,260381.13137176,0
+BAP.US,D,20100125,000000,42.3877,43.078,42.3877,42.9887,433656.1001476,0
+BAP.US,D,20100126,000000,42.9304,43.7003,42.6411,43.0809,511951.11243316,0
+BAP.US,D,20100127,000000,43.1469,43.7304,42.9469,43.5246,322242.53457951,0
+BAP.US,D,20100128,000000,43.5585,44.042,43.3654,43.842,345736.18857516,0
+BAP.US,D,20100129,000000,43.8954,44.6303,43.4013,43.9342,912657.5894655,0
+BAP.US,D,20100201,000000,44.3362,44.4847,43.9944,44.4255,274073.74547927,0
+BAP.US,D,20100202,000000,44.4595,45.7079,44.4595,45.6555,466436.79309557,0
+BAP.US,D,20100203,000000,46.1496,47.9107,46.1419,46.2739,715405.86761808,0
+BAP.US,D,20100204,000000,46.0273,46.0273,44.7245,44.7662,292937.27080469,0
+BAP.US,D,20100205,000000,44.5245,44.6361,42.9984,43.542,578282.98470181,0
+BAP.US,D,20100208,000000,43.3654,43.6605,42.8392,42.8644,255751.00270154,0
+BAP.US,D,20100209,000000,43.6294,43.8585,42.8052,43.4653,482714.86281204,0
+BAP.US,D,20100210,000000,43.7304,43.9779,43.2877,43.6537,200515.98831148,0
+BAP.US,D,20100211,000000,43.7304,45.0963,43.7304,44.9546,318875.2619159,0
+BAP.US,D,20100212,000000,45.0963,45.2371,44.2488,45.0148,223400.87566772,0
+BAP.US,D,20100216,000000,45.6254,45.9487,45.5905,45.8205,378516.88152313,0
+BAP.US,D,20100217,000000,45.8205,46.1972,45.7079,46.0031,172069.79624099,0
+BAP.US,D,20100218,000000,45.8322,46.536,45.8322,46.4962,291990.64383074,0
+BAP.US,D,20100219,000000,46.0836,46.5098,45.9671,46.4681,113081.23593896,0
+BAP.US,D,20100222,000000,46.4681,46.9447,46.1623,46.503,514672.53622553,0
+BAP.US,D,20100223,000000,46.503,46.5098,45.1419,45.4788,371574.26367279,0
+BAP.US,D,20100224,000000,45.4846,45.5206,45.2021,45.5206,227676.66301146,0
+BAP.US,D,20100225,000000,45.0313,45.5371,44.9138,45.5371,173921.84770908,0
+BAP.US,D,20100226,000000,45.4788,46.0322,45.2555,45.9798,626494.00634388,0
+BAP.US,D,20100301,000000,45.9613,46.5982,45.9613,46.3273,267004.43000347,0
+BAP.US,D,20100302,000000,46.3428,46.9739,46.1846,46.6263,251645.17558708,0
+BAP.US,D,20100303,000000,46.9273,47.0632,46.2496,46.3273,218176.40122604,0
+BAP.US,D,20100304,000000,46.5098,46.7389,46.2147,46.2438,108521.15148444,0
+BAP.US,D,20100305,000000,46.703,46.804,46.3904,46.6962,167991.78080041,0
+BAP.US,D,20100308,000000,46.6962,46.9312,46.3797,46.5263,272817.06984464,0
+BAP.US,D,20100309,000000,46.2496,46.6865,45.9613,46.3739,143756.48216793,0
+BAP.US,D,20100310,000000,46.5865,47.3389,46.5865,47.3156,298614.97252444,0
+BAP.US,D,20100311,000000,47.3447,47.8563,47.2797,47.6505,374391.48323075,0
+BAP.US,D,20100312,000000,47.8991,48.4388,47.768,48.2447,387755.50756167,0
+BAP.US,D,20100315,000000,47.9107,48.7408,47.8515,48.5689,410996.79636839,0
+BAP.US,D,20100316,000000,48.864,50.3708,48.5233,50.1523,655920.81743418,0
+BAP.US,D,20100317,000000,50.4241,50.6902,49.764,50.0543,542616.05804217,0
+BAP.US,D,20100318,000000,50.1057,50.3834,49.9242,50.1591,356715.61938626,0
+BAP.US,D,20100319,000000,50.1591,50.4591,49.8582,50.3766,436299.23922831,0
+BAP.US,D,20100322,000000,50.3999,50.8105,50.1824,50.6115,869580.39680951,0
+BAP.US,D,20100323,000000,50.4591,51.0697,50.3465,50.9668,367467.40649633,0
+BAP.US,D,20100324,000000,50.9173,51.1717,50.695,50.9591,260241.04294036,0
+BAP.US,D,20100325,000000,51.46,51.9241,51.0697,51.2251,490448.56827501,0
+BAP.US,D,20100326,000000,51.2251,51.5241,50.5232,50.995,316190.92035536,0
+BAP.US,D,20100329,000000,51.26,51.26,50.6834,51.0066,195768.43257376,0
+BAP.US,D,20100330,000000,51.194,51.8066,51.194,51.7076,297200.69740448,0
+BAP.US,D,20100331,000000,51.6891,52.325,51.5241,51.9144,353460.62348016,0
+BAP.US,D,20100401,000000,52.3202,52.9434,51.9794,52.1007,285082.01802625,0
+BAP.US,D,20100405,000000,52.2949,52.8735,52.2066,52.8735,204232.4519916,0
+BAP.US,D,20100406,000000,52.856,52.891,52.3318,52.6143,206693.27009909,0
+BAP.US,D,20100407,000000,52.6085,52.8192,52.0833,52.2949,305835.7071136,0
+BAP.US,D,20100408,000000,51.8066,52.4192,51.7833,52.1959,268124.10739268,0
+BAP.US,D,20100409,000000,52.0415,52.424,51.6551,51.7551,342853.04504947,0
+BAP.US,D,20100412,000000,52.0134,52.5968,51.6891,52.4551,263876.13172283,0
+BAP.US,D,20100413,000000,52.5444,52.5667,51.6367,51.8726,235703.93614317,0
+BAP.US,D,20100414,000000,51.4649,52.0716,51.2464,51.7017,280786.6595046,0
+BAP.US,D,20100415,000000,51.8542,52.1959,51.6658,51.7134,160730.87379342,0
+BAP.US,D,20100416,000000,51.4843,51.4843,49.7465,50.5892,292767.31057542,0
+BAP.US,D,20100419,000000,50.1242,50.8241,50.0057,50.8008,565947.9923045,0
+BAP.US,D,20100420,000000,51.2018,51.2872,50.6756,50.9416,468565.93124048,0
+BAP.US,D,20100421,000000,51.1833,51.6367,51.0892,51.5056,379499.56066693,0
+BAP.US,D,20100422,000000,51.126,52.9143,51.126,52.9075,750433.12577846,0
+BAP.US,D,20100423,000000,53.0677,53.788,52.7735,53.2065,619881.00833212,0
+BAP.US,D,20100426,000000,52.9852,53.5143,51.7833,51.8969,469740.20191546,0
+BAP.US,D,20100427,000000,51.7309,51.7775,50.5717,50.6067,522567.96142181,0
+BAP.US,D,20100428,000000,50.6115,51.2658,50.3882,50.6591,250233.9906531,0
+BAP.US,D,20100429,000000,51.06,51.7134,51.0066,51.2843,140094.61177357,0
+BAP.US,D,20100430,000000,51.4649,51.6318,50.9668,51.1348,212964.2875283,0
+BAP.US,D,20100503,000000,51.2717,51.7833,51.1008,51.3707,158326.70909569,0
+BAP.US,D,20100504,000000,51.129,51.129,49.499,49.5766,298228.69927609,0
+BAP.US,D,20100505,000000,48.5505,49.7106,48.0398,48.833,411253.2818053,0
+BAP.US,D,20100506,000000,48.5456,48.6815,45.738,47.4632,385701.56394244,0
+BAP.US,D,20100507,000000,47.3632,47.8457,45.2021,46.1496,608390.66677121,0
+BAP.US,D,20100510,000000,48.5456,50.1057,47.2797,50.0145,427508.69015786,0
+BAP.US,D,20100511,000000,49.699,51.0426,49.4951,50.5474,306572.20144045,0
+BAP.US,D,20100512,000000,50.8105,52.6832,50.8105,52.6328,635359.74994001,0
+BAP.US,D,20100513,000000,52.6832,52.9075,51.4241,51.7017,231610.46977266,0
+BAP.US,D,20100514,000000,50.9173,50.9833,49.1776,49.7407,279276.58861905,0
+BAP.US,D,20100517,000000,50.0941,50.5659,48.598,49.3223,150367.42005569,0
+BAP.US,D,20100518,000000,49.6116,49.9184,48.734,49.164,246970.75425104,0
+BAP.US,D,20100519,000000,48.9572,49.4873,48.0495,48.864,276210.09405814,0
+BAP.US,D,20100520,000000,47.1923,48.6039,47.1923,47.9874,453243.75905593,0
+BAP.US,D,20100521,000000,47.5166,49.4223,47.403,49.2805,323610.45690967,0
+BAP.US,D,20100524,000000,49.2873,50.1174,48.9524,48.9864,195401.73050332,0
+BAP.US,D,20100525,000000,48.2854,49.2398,47.8398,49.0174,559907.70876231,0
+BAP.US,D,20100526,000000,49.2873,49.6824,48.6757,49.5174,504198.86585427,0
+BAP.US,D,20100527,000000,50.0882,52.3017,49.9883,52.26,475139.7868964,0
+BAP.US,D,20100528,000000,52.3968,52.3968,51.1076,51.9794,417568.59190032,0
+BAP.US,D,20100601,000000,51.9794,53.5211,51.4794,52.6735,493802.45013268,0
+BAP.US,D,20100602,000000,53.1968,53.6618,52.1182,52.856,932325.59320949,0
+BAP.US,D,20100603,000000,53.2269,53.4269,52.4192,53.0269,478394.78280249,0
+BAP.US,D,20100604,000000,52.3502,52.756,51.3192,51.56,294027.07639604,0
+BAP.US,D,20100607,000000,51.9241,52.3017,51.5464,51.6959,190463.61329642,0
+BAP.US,D,20100608,000000,51.6891,52.5502,51.2018,52.4852,427640.5380933,0
+BAP.US,D,20100609,000000,53.3269,54.1278,52.9735,53.555,934416.61906056,0
+BAP.US,D,20100610,000000,54.1744,54.7511,54.0977,54.5744,634481.10705776,0
+BAP.US,D,20100611,000000,54.0433,54.9744,54.0433,54.8812,341383.14658175,0
+BAP.US,D,20100614,000000,55.1151,55.3161,54.5627,54.7219,255626.36520007,0
+BAP.US,D,20100615,000000,55.1627,56.1762,54.9918,56.1588,432537.45282038,0
+BAP.US,D,20100616,000000,55.7918,56.5529,55.7568,56.2947,627734.20098658,0
+BAP.US,D,20100617,000000,56.517,56.517,55.4219,55.8054,526947.7850271,0
+BAP.US,D,20100618,000000,55.9995,55.9995,55.3637,55.5685,744626.66630926,0
+BAP.US,D,20100621,000000,55.9869,58.4965,55.9869,57.4354,1076467.3185638,0
+BAP.US,D,20100622,000000,57.2247,57.2597,54.586,54.7511,730234.64010674,0
+BAP.US,D,20100623,000000,55.052,55.3802,54.4326,54.9511,414732.83122643,0
+BAP.US,D,20100624,000000,54.6326,55.2219,54.1686,54.8219,584992.80854115,0
+BAP.US,D,20100625,000000,54.7093,54.7093,53.1094,54.3627,764282.3093093,0
+BAP.US,D,20100628,000000,54.6501,54.9918,54.0841,54.6686,384398.53551801,0
+BAP.US,D,20100629,000000,54.0152,54.0686,52.9852,53.2308,394894.86725317,0
+BAP.US,D,20100630,000000,53.1754,54.7258,53.1337,53.5065,702363.22262979,0
+BAP.US,D,20100701,000000,50.8892,53.3143,50.8892,53.1269,619257.82082479,0
+BAP.US,D,20100702,000000,53.79,54.3327,53.4317,53.7735,278936.6681605,0
+BAP.US,D,20100706,000000,54.6928,55.6753,54.0152,54.6686,285281.85005339,0
+BAP.US,D,20100707,000000,54.6326,54.6326,53.4968,54.0841,856505.81989936,0
+BAP.US,D,20100708,000000,54.4559,55.8704,54.3385,55.8704,635285.58547632,0
+BAP.US,D,20100709,000000,56.2568,56.3995,55.6403,56.2568,627695.05863075,0
+BAP.US,D,20100712,000000,56.3636,56.4044,55.886,56.2636,353756.2512729,0
+BAP.US,D,20100713,000000,56.2636,57.7878,56.2636,57.4888,765487.48184415,0
+BAP.US,D,20100714,000000,57.5373,57.5936,57.0519,57.5888,332514.31279964,0
+BAP.US,D,20100715,000000,57.4888,58.1188,56.883,58.0548,316538.05124788,0
+BAP.US,D,20100716,000000,57.7004,57.7004,56.983,57.1995,800116.10601223,0
+BAP.US,D,20100719,000000,57.3111,57.7247,57.1771,57.3645,407853.04715782,0
+BAP.US,D,20100720,000000,56.1762,56.618,55.4578,55.8394,698621.00739978,0
+BAP.US,D,20100721,000000,56.2054,56.2151,54.4462,54.5744,925529.24416252,0
+BAP.US,D,20100722,000000,55.387,56.1452,54.7685,55.952,1257377.106851,0
+BAP.US,D,20100723,000000,55.952,57.5111,55.952,57.4762,865193.36277025,0
+BAP.US,D,20100726,000000,57.547,58.7596,57.547,58.6363,912430.97582647,0
+BAP.US,D,20100727,000000,59.3964,59.5187,57.8887,58.3188,486342.74116054,0
+BAP.US,D,20100728,000000,58.1295,58.2878,57.4014,57.6295,554609.06985694,0
+BAP.US,D,20100729,000000,57.913,58.278,57.0771,57.2121,314865.23056703,0
+BAP.US,D,20100730,000000,56.7752,57.6761,56.7752,57.5305,515615.04295151,0
+BAP.US,D,20100802,000000,58.2839,59.8974,58.2839,59.8042,460948.62278302,0
+BAP.US,D,20100803,000000,59.9789,59.9789,58.5897,59.4372,484935.67647455,0
+BAP.US,D,20100804,000000,59.5547,59.9711,59.2197,59.6615,313064.68219872,0
+BAP.US,D,20100805,000000,59.3595,59.3595,58.6596,58.9838,211340.90982324,0
+BAP.US,D,20100806,000000,58.3664,59.0673,57.9887,58.6819,356653.81566652,0
+BAP.US,D,20100809,000000,59.2081,59.7304,58.9955,59.5547,281491.22190959,0
+BAP.US,D,20100810,000000,59.3421,59.8915,59.3362,59.5022,333939.91860155,0
+BAP.US,D,20100811,000000,58.8489,58.9062,57.4063,57.7111,311322.84736416,0
+BAP.US,D,20100812,000000,56.4306,57.9295,56.4306,57.3752,221788.82864461,0
+BAP.US,D,20100813,000000,57.7062,58.6013,57.5888,58.2839,308765.20342908,0
+BAP.US,D,20100816,000000,58.6305,58.8489,57.9645,58.8314,307729.9911235,0
+BAP.US,D,20100817,000000,58.8586,59.7731,58.8586,59.4954,404282.85228107,0
+BAP.US,D,20100818,000000,59.4954,59.6323,58.3606,58.9256,634006.24847779,0
+BAP.US,D,20100819,000000,58.8722,59.1615,58.5246,58.9664,261846.9095915,0
+BAP.US,D,20100820,000000,58.5538,59.2304,58.1946,59.2081,231133.55106869,0
+BAP.US,D,20100823,000000,59.5187,59.7731,59.3489,59.3964,193656.80548278,0
+BAP.US,D,20100824,000000,58.8722,60.1372,58.7547,60.0139,521830.43703296,0
+BAP.US,D,20100825,000000,59.4731,60.6138,59.1188,60.5265,517330.09617418,0
+BAP.US,D,20100826,000000,60.7789,61.2682,60.2022,60.6556,581898.50230637,0
+BAP.US,D,20100827,000000,60.6798,62.0293,60.6798,61.9099,546048.22461151,0
+BAP.US,D,20100830,000000,61.7924,62.539,61.6448,62.0603,249992.95614613,0
+BAP.US,D,20100831,000000,62.0603,63.368,61.6497,61.9613,856048.47237331,0
+BAP.US,D,20100901,000000,62.5215,63.4884,62.3079,63.4826,359494.72665039,0
+BAP.US,D,20100902,000000,63.5942,64.699,63.437,64.6845,514126.60336786,0
+BAP.US,D,20100903,000000,64.7379,65.1087,64.435,64.9524,473585.42334504,0
+BAP.US,D,20100907,000000,64.4087,64.468,63.6321,63.6806,408601.90222862,0
+BAP.US,D,20100908,000000,63.8864,65.4009,63.8864,64.4039,563544.85766877,0
+BAP.US,D,20100909,000000,65.0757,65.3475,64.2748,64.5049,180448.3205132,0
+BAP.US,D,20100910,000000,64.8485,66.5513,64.6534,66.4678,429116.61693299,0
+BAP.US,D,20100913,000000,66.7338,75.9449,66.7338,69.0551,683634.63542579,0
+BAP.US,D,20100914,000000,69.0026,69.4774,67.6425,67.7804,594368.4328251,0
+BAP.US,D,20100915,000000,67.8017,68.7357,67.3396,67.4095,610521.8650401,0
+BAP.US,D,20100916,000000,67.5454,68.5551,67.5454,68.2609,637963.74666488,0
+BAP.US,D,20100917,000000,68.5085,68.8153,67.9503,67.9629,327688.47235025,0
+BAP.US,D,20100920,000000,68.4444,68.56,67.9881,68.3328,223709.8942664,0
+BAP.US,D,20100921,000000,68.5211,68.9182,67.7483,68.6386,490904.88573906,0
+BAP.US,D,20100922,000000,68.4765,69.3279,68.3464,68.8347,392382.5460459,0
+BAP.US,D,20100923,000000,68.5803,68.9764,67.7483,67.8192,463421.80163445,0
+BAP.US,D,20100924,000000,68.4444,68.8017,67.8134,68.2357,763116.27913028,0
+BAP.US,D,20100927,000000,68.4056,68.4114,66.929,67.0649,537677.94083526,0
+BAP.US,D,20100928,000000,67.129,67.228,65.5698,66.5445,984966.91149463,0
+BAP.US,D,20100929,000000,66.7135,66.9154,66.0766,66.7727,534770.07582168,0
+BAP.US,D,20100930,000000,66.8047,67.1241,66.6038,67.0591,611773.39036476,0
+BAP.US,D,20101001,000000,67.1183,68.7755,67.1183,68.061,580958.05570439,0
+BAP.US,D,20101004,000000,68.061,68.8784,67.592,68.0542,467239.21139015,0
+BAP.US,D,20101005,000000,68.4182,70.4191,68.2949,70.1239,471924.96340813,0
+BAP.US,D,20101006,000000,70.2433,70.6579,69.3735,69.8152,441706.03464321,0
+BAP.US,D,20101007,000000,70.0569,70.2433,68.8929,69.4842,480283.91650243,0
+BAP.US,D,20101008,000000,69.6783,70.1443,69.5502,70.0822,294530.77671189,0
+BAP.US,D,20101011,000000,70.2346,70.8627,70.1443,70.8482,451911.88889562,0
+BAP.US,D,20101012,000000,70.8064,71.9617,70.4899,71.8627,522976.89603406,0
+BAP.US,D,20101013,000000,72.4054,74.7178,72.4054,74.4285,892333.43623032,0
+BAP.US,D,20101014,000000,74.3441,75.2042,73.7868,74.414,1062047.4806874,0
+BAP.US,D,20101015,000000,74.6188,74.7528,74.1819,74.3305,754036.28263907,0
+BAP.US,D,20101018,000000,74.1324,74.9994,74.1324,74.9363,289534.97603323,0
+BAP.US,D,20101019,000000,74.4285,75.2741,73.9985,74.5771,609614.38042198,0
+BAP.US,D,20101020,000000,74.8945,74.8945,73.815,74.0975,630351.5885174,0
+BAP.US,D,20101021,000000,74.414,75.0965,72.6112,72.8568,731562.39001907,0
+BAP.US,D,20101022,000000,72.9422,73.349,72.4558,73.182,731268.82235032,0
+BAP.US,D,20101025,000000,73.8926,74.5771,72.8364,73.1529,546192.43329089,0
+BAP.US,D,20101026,000000,72.7451,73.8441,72.3422,73.6888,592008.56079318,0
+BAP.US,D,20101027,000000,72.7879,73.7587,72.617,73.414,465487.07593563,0
+BAP.US,D,20101028,000000,73.2946,74.1674,73.1674,73.4004,314634.49668001,0
+BAP.US,D,20101029,000000,73.083,74.1043,72.9218,74.1043,483289.63740559,0
+BAP.US,D,20101101,000000,74.3081,75.5712,73.2024,73.7101,395587.06891422,0
+BAP.US,D,20101102,000000,74.2023,74.9722,74.0897,74.8372,403268.2412154,0
+BAP.US,D,20101103,000000,74.7596,75.0761,73.6664,74.2596,417259.57330164,0
+BAP.US,D,20101104,000000,74.8237,75.7683,74.5479,74.7809,900083.62268521,0
+BAP.US,D,20101105,000000,74.7877,75.1896,74.0053,74.5411,536930.11582646,0
+BAP.US,D,20101108,000000,74.4712,75.0838,74.3441,75.0702,476660.1584019,0
+BAP.US,D,20101109,000000,75.0702,75.344,72.9422,73.0189,465844.5074481,0
+BAP.US,D,20101110,000000,73.1315,73.6956,72.4131,73.547,433809.57938494,0
+BAP.US,D,20101111,000000,73.2791,73.8713,71.6306,71.9141,496183.95346651,0
+BAP.US,D,20101112,000000,71.1025,71.885,70.2142,70.5812,380497.69074067,0
+BAP.US,D,20101115,000000,70.8355,71.4054,70.5948,70.8006,317581.50404942,0
+BAP.US,D,20101116,000000,70.6443,70.8142,68.0872,68.8861,623920.91147887,0
+BAP.US,D,20101117,000000,69.0153,69.9201,68.9958,69.4385,359134.20495193,0
+BAP.US,D,20101118,000000,70.2492,71.285,70.1511,71.087,434887.02423234,0
+BAP.US,D,20101119,000000,70.821,71.6879,70.4958,71.5316,275830.00118177,0
+BAP.US,D,20101122,000000,71.2365,71.5889,70.3977,71.2161,215594.03580307,0
+BAP.US,D,20101123,000000,70.4259,71.1316,69.8366,71.0181,396442.02037056,0
+BAP.US,D,20101124,000000,71.5248,71.919,70.722,71.5248,338311.50171087,0
+BAP.US,D,20101126,000000,70.8064,71.5316,70.7511,71.2006,74156.223187235,0
+BAP.US,D,20101129,000000,70.9821,71.6656,70.7569,71.4773,428377.03242015,0
+BAP.US,D,20101130,000000,70.9821,71.4336,70.187,70.5666,415315.84631594,0
+BAP.US,D,20101201,000000,71.2588,72.1034,71.1025,71.885,445421.46826134,0
+BAP.US,D,20101202,000000,72.0753,73.4849,72.0335,73.0121,439673.7223259,0
+BAP.US,D,20101203,000000,73.0403,74.5984,73.0403,74.5625,453259.20998586,0
+BAP.US,D,20101206,000000,74.7246,75.0761,74.5771,74.8518,601932.17805879,0
+BAP.US,D,20101207,000000,75.4081,75.7741,74.5062,74.8304,498678.76361985,0
+BAP.US,D,20101208,000000,74.8081,74.9159,73.8587,74.6042,311750.32309233,0
+BAP.US,D,20101209,000000,74.8732,75.2392,74.1324,74.5198,357989.80607482,0
+BAP.US,D,20101210,000000,74.6606,75.0139,73.9276,74.1887,206671.63879718,0
+BAP.US,D,20101213,000000,74.3713,74.3713,73.1674,73.4344,436956.4187815,0
+BAP.US,D,20101214,000000,73.5257,73.7732,71.2501,72.4685,583684.62980674,0
+BAP.US,D,20101215,000000,71.3773,72.6937,70.3628,70.6521,383927.79718602,0
+BAP.US,D,20101216,000000,71.0744,71.4268,70.2346,70.9685,285925.63880064,0
+BAP.US,D,20101217,000000,71.8199,71.9898,71.0744,71.2637,236773.1404946,0
+BAP.US,D,20101220,000000,71.4054,71.7374,70.7715,70.8482,200636.50556496,0
+BAP.US,D,20101221,000000,71.4122,71.9491,70.4822,70.6375,335461.32016905,0
+BAP.US,D,20101222,000000,70.4899,71.4617,70.356,71.0957,333226.0856386,0
+BAP.US,D,20101223,000000,71.0957,71.0957,69.789,69.9074,198821.53632872,0
+BAP.US,D,20101227,000000,69.7706,70.1938,69.2308,70.0162,106498.10972508,0
+BAP.US,D,20101228,000000,70.3909,70.8006,69.9657,70.2705,234264.93953532,0
+BAP.US,D,20101229,000000,70.2569,71.1656,70.0162,70.4676,213124.97719962,0
+BAP.US,D,20101230,000000,70.221,71.1161,69.4512,69.9715,267663.66968065,0
+BAP.US,D,20101231,000000,69.6269,70.0968,69.1968,69.9977,165282.71775198,0
+BAP.US,D,20110103,000000,70.4958,71.2637,70.1298,70.5103,245264.97158633,0
+BAP.US,D,20110104,000000,70.7569,70.8695,69.192,69.7706,175988.15207225,0
+BAP.US,D,20110105,000000,69.5812,70.0696,69.1065,69.7638,189898.10926083,0
+BAP.US,D,20110106,000000,69.789,70.0822,69.0551,69.1463,276777.65821772,0
+BAP.US,D,20110107,000000,69.5308,69.5308,66.3378,66.5261,519361.3784295,0
+BAP.US,D,20110110,000000,65.9213,65.9213,64.8747,65.232,959893.14239773,0
+BAP.US,D,20110111,000000,65.4145,66.6232,65.0961,65.4786,945516.56712514,0
+BAP.US,D,20110112,000000,66.1222,67.3581,65.732,66.9999,457872.85766416,0
+BAP.US,D,20110113,000000,67.2086,67.3697,65.2242,65.5058,444802.40100199,0
+BAP.US,D,20110114,000000,65.2184,66.5261,65.2184,65.6931,238895.06820554,0
+BAP.US,D,20110118,000000,65.532,66.0902,65.2718,65.8426,383502.38158184,0
+BAP.US,D,20110119,000000,65.6611,66.7533,65.5252,66.3892,440660.52171768,0
+BAP.US,D,20110120,000000,66.2844,66.5261,65.0437,65.3689,378545.72325901,0
+BAP.US,D,20110121,000000,65.7776,65.9271,64.5049,64.7961,326572.91520902,0
+BAP.US,D,20110124,000000,64.9456,65.1475,64.5126,64.933,452542.28683693,0
+BAP.US,D,20110125,000000,64.9204,66.0572,64.5961,65.4854,490988.3207607,0
+BAP.US,D,20110126,000000,65.466,66.0319,64.3068,64.4806,463982.15536006,0
+BAP.US,D,20110127,000000,64.532,64.7835,63.1088,63.2719,581322.69765083,0
+BAP.US,D,20110128,000000,63.2719,63.2719,61.3449,61.5109,556263.34942187,0
+BAP.US,D,20110131,000000,61.5235,62.0778,61.0662,61.3808,613866.47633982,0
+BAP.US,D,20110201,000000,61.3973,64.0893,61.0672,63.6457,617082.32989008,0
+BAP.US,D,20110202,000000,63.5127,64.1282,63.2797,63.4107,730022.44733565,0
+BAP.US,D,20110203,000000,63.1146,63.4748,62.3467,62.3962,1048638.1336287,0
+BAP.US,D,20110204,000000,62.1778,62.1904,58.8722,61.1313,2365835.0608121,0
+BAP.US,D,20110207,000000,61.3157,61.374,59.6197,59.8847,793503.10800048,0
+BAP.US,D,20110208,000000,60.1449,60.309,59.0673,60.2216,1007793.0853171,0
+BAP.US,D,20110209,000000,59.9498,60.2255,58.8722,59.3324,746116.1359549,0
+BAP.US,D,20110210,000000,58.9479,59.0722,56.9888,57.2354,1492881.210967,0
+BAP.US,D,20110211,000000,57.3529,58.8314,57.0228,58.6557,1719790.4777918,0
+BAP.US,D,20110214,000000,58.8547,58.9838,58.1528,58.2072,784136.75427449,0
+BAP.US,D,20110215,000000,58.1722,58.7712,57.0937,57.4829,895035.28884478,0
+BAP.US,D,20110216,000000,57.7548,58.6819,57.3529,57.6004,762718.67519998,0
+BAP.US,D,20110218,000000,58.812,59.777,58.313,59.5479,680800.9348759,0
+BAP.US,D,20110222,000000,58.8722,59.544,57.8887,57.9596,1021585.6154382,0
+BAP.US,D,20110223,000000,58.1431,58.478,56.5218,57.2063,891706.128475,0
+BAP.US,D,20110224,000000,57.3422,58.3538,56.8422,58.0887,595940.30743039,0
+BAP.US,D,20110225,000000,57.9596,59.1246,57.7179,58.8722,384874.42415998,0
+BAP.US,D,20110228,000000,58.978,59.2993,58.4285,59.1372,384760.08727846,0
+BAP.US,D,20110301,000000,59.0246,59.5576,58.9392,59.2353,493827.17162057,0
+BAP.US,D,20110302,000000,59.0955,61.175,59.0955,60.1352,702817.47996985,0
+BAP.US,D,20110303,000000,60.3226,63.3108,60.3226,63.2486,1091588.6286592,0
+BAP.US,D,20110304,000000,62.8574,63.0399,61.5031,62.4147,569364.70794391,0
+BAP.US,D,20110307,000000,62.6079,62.9137,61.9477,62.3846,298539.77799876,0
+BAP.US,D,20110308,000000,62.8001,63.4884,62.0671,63.1525,468151.84631825,0
+BAP.US,D,20110309,000000,63.0778,63.235,62.2904,63.1467,562574.53926891,0
+BAP.US,D,20110310,000000,62.2846,62.6195,61.8118,62.1361,420950.28543187,0
+BAP.US,D,20110311,000000,62.1477,63.3049,61.9477,63.0962,468255.8825798,0
+BAP.US,D,20110314,000000,62.7428,62.9651,62.0535,62.5564,316705.95135316,0
+BAP.US,D,20110315,000000,60.6556,62.9516,60.6556,62.7263,511037.44744306,0
+BAP.US,D,20110316,000000,62.6195,62.8079,61.374,61.5215,552393.4065044,0
+BAP.US,D,20110317,000000,62.6632,63.1409,61.1953,61.5594,603457.69987428,0
+BAP.US,D,20110318,000000,62.4584,62.4584,60.9449,62.0477,350752.59049373,0
+BAP.US,D,20110321,000000,62.7312,62.7312,61.9477,62.0167,363742.70232024,0
+BAP.US,D,20110322,000000,61.9409,62.3341,61.4332,62.1535,292122.49176617,0
+BAP.US,D,20110323,000000,62.0671,64.4087,62.0477,64.2952,495025.13372146,0
+BAP.US,D,20110324,000000,64.665,65.0883,63.5496,63.6146,525204.92013054,0
+BAP.US,D,20110325,000000,63.8272,63.8272,61.8613,62.3341,441507.23267806,0
+BAP.US,D,20110328,000000,62.2603,62.669,60.1614,60.4799,1596294.2850153,0
+BAP.US,D,20110329,000000,60.7206,60.7206,59.7032,59.9711,603801.74058081,0
+BAP.US,D,20110330,000000,60.3546,61.438,59.843,61.3565,502322.09289829,0
+BAP.US,D,20110331,000000,61.1099,62.3904,61.1099,61.7778,399530.14623337,0
+BAP.US,D,20110401,000000,62.3079,64.199,62.2341,63.3418,812521.14262524,0
+BAP.US,D,20110404,000000,63.4826,63.6923,61.6924,62.3846,447290.00072136,0
+BAP.US,D,20110405,000000,62.3632,63.1719,62.271,62.6749,299380.30858717,0
+BAP.US,D,20110406,000000,63.103,63.8156,63.0127,63.4573,548986.99148495,0
+BAP.US,D,20110407,000000,63.2923,63.5632,60.7429,60.8866,1425772.6719537,0
+BAP.US,D,20110408,000000,60.8925,61.6332,60.5624,60.9895,1337168.7992162,0
+BAP.US,D,20110411,000000,60.7556,60.7556,59.3838,59.4149,1100634.6331045,0
+BAP.US,D,20110412,000000,59.1566,59.1566,57.3878,57.9897,976399.88587722,0
+BAP.US,D,20110413,000000,58.1878,59.9857,56.8548,57.0937,1684119.4308841,0
+BAP.US,D,20110414,000000,56.9257,57.1063,55.0443,55.9277,1667653.8898845,0
+BAP.US,D,20110415,000000,56.4985,57.7616,55.7598,57.3354,1337207.941572,0
+BAP.US,D,20110418,000000,56.3432,56.8956,55.4471,55.6772,1141331.3524887,0
+BAP.US,D,20110419,000000,55.9762,56.4636,55.4297,55.7539,1640150.20454,0
+BAP.US,D,20110420,000000,56.8723,57.3878,54.1065,54.588,1634046.057154,0
+BAP.US,D,20110421,000000,55.1171,57.1966,55.1171,55.7957,1817136.4866859,0
+BAP.US,D,20110425,000000,55.2899,55.5258,54.3123,54.7385,925856.80387712,0
+BAP.US,D,20110426,000000,54.6307,54.6307,53.2172,53.7948,1563552.7344231,0
+BAP.US,D,20110427,000000,54.1967,54.1967,52.8026,53.2172,2314001.3111315,0
+BAP.US,D,20110428,000000,53.1638,55.1297,52.9356,54.9608,1202513.9448414,0
+BAP.US,D,20110429,000000,55.2064,58.9033,55.2064,58.0159,2367143.2395465,0
+BAP.US,D,20110502,000000,58.2965,59.1751,56.7888,57.1257,1003650.1759708,0
+BAP.US,D,20110503,000000,56.9548,57.3111,55.8151,57.1674,1006525.0790005,0
+BAP.US,D,20110504,000000,57.4791,59.9061,57.2635,59.2159,2311164.5203957,0
+BAP.US,D,20110505,000000,58.8256,59.4556,58.3266,59.0955,1274615.1943474,0
+BAP.US,D,20110506,000000,59.4149,61.7584,59.0178,61.6332,1562780.1879264,0
+BAP.US,D,20110509,000000,61.9176,62.9399,59.9799,60.8692,1452637.7188609,0
+BAP.US,D,20110510,000000,62.9079,64.8281,61.272,61.3915,1504511.6409593,0
+BAP.US,D,20110511,000000,61.1827,61.3322,59.0178,59.8712,1582849.9158487,0
+BAP.US,D,20110512,000000,60.1109,61.2614,60.0032,60.8031,1392156.5987273,0
+BAP.US,D,20110513,000000,60.5265,61.6138,60.3944,61.5293,781839.7160243,0
+BAP.US,D,20110516,000000,61.2788,62.1846,61.0788,61.8536,1076829.9003862,0
+BAP.US,D,20110517,000000,61.7041,63.2719,61.374,63.1612,883917.82972627,0
+BAP.US,D,20110518,000000,63.1088,63.2049,62.6943,62.9952,760138.369901,0
+BAP.US,D,20110519,000000,62.9952,63.3816,62.4147,63.0127,544840.99195266,0
+BAP.US,D,20110520,000000,62.6244,62.9273,62.0671,62.2652,488677.89170457,0
+BAP.US,D,20110523,000000,61.8924,62.8137,61.8186,62.5826,385957.01931735,0
+BAP.US,D,20110524,000000,62.971,63.003,61.9225,62.2031,625201.2785394,0
+BAP.US,D,20110525,000000,61.9099,62.0603,61.2963,61.7215,916986.94003301,0
+BAP.US,D,20110526,000000,62.04,63.0127,61.4817,62.9399,840449.21351195,0
+BAP.US,D,20110527,000000,63.1088,63.4438,62.5642,62.7875,525761.15360817,0
+BAP.US,D,20110531,000000,62.8185,62.8185,60.274,60.9284,1192846.8130127,0
+BAP.US,D,20110601,000000,60.2022,60.9701,58.3693,58.8984,2400222.6504732,0
+BAP.US,D,20110602,000000,58.9033,62.9185,58.6741,62.6826,1692660.7049517,0
+BAP.US,D,20110603,000000,61.5487,62.1157,60.1711,61.1148,2627661.3691637,0
+BAP.US,D,20110606,000000,53.6919,55.4219,49.1417,49.6174,8626414.8718235,0
+BAP.US,D,20110607,000000,49.7679,53.1754,49.6708,51.5289,3719688.804233,0
+BAP.US,D,20110608,000000,51.0892,52.4483,50.9086,51.9503,2562798.3653008,0
+BAP.US,D,20110609,000000,52.0512,55.2248,51.2843,54.7385,2219314.92231,0
+BAP.US,D,20110610,000000,54.7385,55.851,54.155,55.6267,2230296.4132451,0
+BAP.US,D,20110613,000000,55.9044,55.9947,54.7385,54.9666,1549822.0080218,0
+BAP.US,D,20110614,000000,55.2986,55.917,54.8472,55.1763,1114890.6911236,0
+BAP.US,D,20110615,000000,55.0928,55.0928,53.4754,53.9628,1196641.5614044,0
+BAP.US,D,20110616,000000,54.1618,54.2686,51.5522,52.0396,1885561.4449297,0
+BAP.US,D,20110617,000000,52.5978,53.3686,50.9231,51.4076,1370031.8971238,0
+BAP.US,D,20110620,000000,51.227,52.0396,50.7591,51.8522,988100.36008524,0
+BAP.US,D,20110621,000000,52.6289,52.9774,51.6318,52.1231,748508.96997068,0
+BAP.US,D,20110622,000000,51.9503,52.3522,51.5425,51.8406,660044.15560256,0
+BAP.US,D,20110623,000000,51.0892,51.9804,50.9086,51.9017,827313.86294406,0
+BAP.US,D,20110624,000000,51.859,52.3988,51.06,51.294,891429.04179818,0
+BAP.US,D,20110627,000000,51.2212,51.6794,50.8018,50.929,847984.11700976,0
+BAP.US,D,20110628,000000,51.4755,51.4755,50.8494,51.028,460643.72443232,0
+BAP.US,D,20110629,000000,51.1678,52.0881,51.0532,51.9736,456141.32344955,0
+BAP.US,D,20110630,000000,51.559,52.5192,51.5231,51.7503,577902.89182544,0
+BAP.US,D,20110701,000000,51.9241,52.5813,51.7153,52.1959,641102.34556548,0
+BAP.US,D,20110705,000000,52.1231,52.2755,51.3124,51.5649,510621.30239684,0
+BAP.US,D,20110706,000000,51.5163,51.8707,50.8125,51.0057,399048.07721943,0
+BAP.US,D,20110707,000000,51.4047,51.625,50.5193,50.5843,931013.2942271,0
+BAP.US,D,20110708,000000,50.1766,52.2075,49.6766,52.1046,830407.13911684,0
+BAP.US,D,20110711,000000,51.1794,51.5163,50.562,50.8377,795096.61390768,0
+BAP.US,D,20110712,000000,50.7474,52.2143,50.5902,51.8309,700835.64069032,0
+BAP.US,D,20110713,000000,51.8309,53.2172,51.7503,52.3638,865772.25761178,0
+BAP.US,D,20110714,000000,52.3988,52.9056,51.4804,51.7445,657573.03687512,0
+BAP.US,D,20110715,000000,51.9386,53.1997,51.6901,53.157,555598.95943471,0
+BAP.US,D,20110718,000000,53.0075,56.4218,53.0075,55.2986,2005165.0334248,0
+BAP.US,D,20110719,000000,55.8685,57.0704,55.8685,56.8296,1789480.3521661,0
+BAP.US,D,20110720,000000,57.1063,58.5421,56.9306,58.0082,1167721.540816,0
+BAP.US,D,20110721,000000,58.9217,60.2867,58.6625,58.9809,1296878.9543203,0
+BAP.US,D,20110722,000000,59.0062,59.4459,57.3169,57.4189,993082.76995796,0
+BAP.US,D,20110725,000000,56.6073,58.9033,56.6073,58.8605,653183.94271187,0
+BAP.US,D,20110726,000000,58.8071,58.9217,57.8451,58.146,699278.18695297,0
+BAP.US,D,20110727,000000,57.8519,58.3266,56.5587,56.7209,554236.18741453,0
+BAP.US,D,20110728,000000,56.9548,57.582,56.6859,57.0587,482111.24648262,0
+BAP.US,D,20110729,000000,56.6917,58.7537,56.6432,58.7236,553602.69928724,0
+BAP.US,D,20110801,000000,58.978,59.0916,57.2131,58.0518,715835.40347025,0
+BAP.US,D,20110802,000000,57.6606,57.8043,55.5141,55.5607,757406.64548867,0
+BAP.US,D,20110803,000000,55.9228,56.45,54.5035,55.5015,950385.67017834,0
+BAP.US,D,20110804,000000,55.3947,55.3947,52.4784,53.4822,1058278.4838455,0
+BAP.US,D,20110805,000000,54.12,54.3705,51.1309,53.7113,915875.50313976,0
+BAP.US,D,20110808,000000,51.9804,52.2386,48.8126,49.4378,1172349.6093622,0
+BAP.US,D,20110809,000000,50.4649,51.493,48.967,51.4503,1457409.9960865,0
+BAP.US,D,20110810,000000,50.8445,51.2843,49.7679,50.2067,615505.30497482,0
+BAP.US,D,20110811,000000,50.1523,52.8871,48.5602,52.1182,873683.13373799,0
+BAP.US,D,20110812,000000,52.2803,54.0705,52.058,53.2298,651604.85767261,0
+BAP.US,D,20110815,000000,53.9628,55.021,53.9628,55.0093,320463.61751311,0
+BAP.US,D,20110816,000000,54.1919,54.1919,53.0133,54.0705,376764.74606862,0
+BAP.US,D,20110817,000000,54.6783,55.851,54.4618,55.1714,448540.49598402,0
+BAP.US,D,20110818,000000,54.5938,54.9307,53.3259,54.7385,753186.4814927,0
+BAP.US,D,20110819,000000,54.0103,55.4471,53.9269,54.0841,784600.28217251,0
+BAP.US,D,20110822,000000,55.1171,55.2064,53.3075,53.6395,249251.3115093,0
+BAP.US,D,20110823,000000,53.7152,55.5607,53.2958,55.5141,375522.49130192,0
+BAP.US,D,20110824,000000,55.4607,56.2714,55.2015,56.0238,364342.19840168,0
+BAP.US,D,20110825,000000,56.5413,57.0587,55.5607,56.3549,495034.40427942,0
+BAP.US,D,20110826,000000,55.8986,56.8781,54.9986,56.4034,217454.32776712,0
+BAP.US,D,20110829,000000,56.6568,57.7926,56.6568,57.6771,263995.61891432,0
+BAP.US,D,20110830,000000,57.3053,59.3673,56.8956,59.0411,294062.09850389,0
+BAP.US,D,20110831,000000,59.1197,59.8964,58.9033,59.8896,455149.37374779,0
+BAP.US,D,20110901,000000,60.1109,62.139,59.8411,61.0662,1249334.3827894,0
+BAP.US,D,20110902,000000,60.2905,60.5682,58.4819,58.9033,332173.36227909,0
+BAP.US,D,20110906,000000,57.9295,59.2634,57.5567,59.211,466331.72677202,0
+BAP.US,D,20110907,000000,60.0343,61.1691,59.6673,61.0983,259755.88374043,0
+BAP.US,D,20110908,000000,60.5323,60.5323,59.6197,60.4187,660903.22730689,0
+BAP.US,D,20110909,000000,60.1051,60.3517,59.1984,59.6314,577714.39048024,0
+BAP.US,D,20110912,000000,58.8984,59.8479,58.8013,59.8479,663801.82176251,0
+BAP.US,D,20110913,000000,59.943,60.9284,58.9644,60.7604,401006.22507307,0
+BAP.US,D,20110914,000000,60.9954,61.272,59.4391,60.7002,297959.85309524,0
+BAP.US,D,20110915,000000,61.3856,61.9293,60.8866,61.7827,547173.0523107,0
+BAP.US,D,20110916,000000,61.8254,61.8487,60.2206,60.6468,482276.05640192,0
+BAP.US,D,20110919,000000,59.6615,61.1953,59.5731,60.9284,606049.33585521,0
+BAP.US,D,20110920,000000,61.006,61.1458,60.1051,61.0128,472335.95814438,0
+BAP.US,D,20110921,000000,60.8031,61.0915,60.1051,60.4672,652851.23268729,0
+BAP.US,D,20110922,000000,60.1051,60.1051,56.8665,57.3111,1815350.3591856,0
+BAP.US,D,20110923,000000,56.5714,57.3713,53.7579,53.9269,1149725.3276908,0
+BAP.US,D,20110926,000000,54.5579,56.3432,52.9774,56.1869,909154.34861847,0
+BAP.US,D,20110927,000000,57.3529,58.5615,56.7325,57.0937,499087.6982321,0
+BAP.US,D,20110928,000000,56.8956,57.3218,54.5754,54.7258,517211.63904469,0
+BAP.US,D,20110929,000000,55.6772,56.0364,54.221,55.1957,563846.66583348,0
+BAP.US,D,20110930,000000,54.5598,56.1995,54.0929,55.4161,799140.6373024,0
+BAP.US,D,20111003,000000,54.9171,55.3569,53.5482,54.1618,900170.14789284,0
+BAP.US,D,20111004,000000,53.4521,54.2996,51.9668,53.7579,1002933.2528219,0
+BAP.US,D,20111005,000000,53.7948,55.219,53.1686,54.9375,556012.01429495,0
+BAP.US,D,20111006,000000,54.5278,56.2471,54.3899,55.7908,900359.67930003,0
+BAP.US,D,20111007,000000,56.3927,57.3839,55.5607,56.2471,621363.26754379,0
+BAP.US,D,20111010,000000,57.1723,58.644,57.1723,58.5732,330802.34976295,0
+BAP.US,D,20111011,000000,58.3149,59.4149,57.9421,59.0838,370046.68173331,0
+BAP.US,D,20111012,000000,60.1051,62.2768,59.8479,62.0535,917645.1496482,0
+BAP.US,D,20111013,000000,62.0535,62.3341,60.8808,61.6332,549731.72630777,0
+BAP.US,D,20111014,000000,62.3962,63.6078,62.3632,63.1292,486430.29643017,0
+BAP.US,D,20111017,000000,62.8894,62.9583,61.7419,62.271,297961.91321923,0
+BAP.US,D,20111018,000000,62.303,63.6806,61.7419,63.4496,599631.01956062,0
+BAP.US,D,20111019,000000,63.2486,63.5379,62.3341,62.3467,348463.79273951,0
+BAP.US,D,20111020,000000,62.6516,63.0127,61.7526,62.9331,442238.57669494,0
+BAP.US,D,20111021,000000,62.9952,65.1475,62.8137,65.1475,536876.55260268,0
+BAP.US,D,20111024,000000,65.167,65.9989,64.7961,64.9136,482772.54628379,0
+BAP.US,D,20111025,000000,64.5243,64.5243,62.9894,63.2486,477426.52452663,0
+BAP.US,D,20111026,000000,64.0961,64.933,63.3418,64.8223,533896.58324941,0
+BAP.US,D,20111027,000000,66.2271,67.6299,66.2271,66.962,573198.59869153,0
+BAP.US,D,20111028,000000,67.3785,68.5163,66.5076,66.663,621154.16495869,0
+BAP.US,D,20111031,000000,65.8766,66.3232,65.331,65.3815,365291.91556162,0
+BAP.US,D,20111101,000000,63.1661,65.0961,62.6875,63.7699,373734.30367756,0
+BAP.US,D,20111102,000000,64.5126,66.2727,64.5126,65.1543,412813.82572863,0
+BAP.US,D,20111103,000000,65.7582,66.8047,64.8485,66.7678,526647.00692438,0
+BAP.US,D,20111104,000000,66.7678,66.8843,64.9204,65.532,419119.86526569,0
+BAP.US,D,20111107,000000,65.7922,66.2844,64.001,64.4602,304588.30203692,0
+BAP.US,D,20111108,000000,64.8485,66.1164,64.435,65.7776,278135.27992792,0
+BAP.US,D,20111109,000000,63.003,64.199,62.2603,62.4341,412377.0794425,0
+BAP.US,D,20111110,000000,63.1088,63.5758,62.738,63.2224,343137.34216026,0
+BAP.US,D,20111111,000000,63.8913,65.265,63.7826,64.8806,210922.70465303,0
+BAP.US,D,20111114,000000,64.4602,65.7058,64.3262,64.7379,289523.64535127,0
+BAP.US,D,20111115,000000,64.5243,64.6592,63.3108,63.5816,457521.60652366,0
+BAP.US,D,20111116,000000,63.135,63.5127,61.6749,61.7293,336607.77917015,0
+BAP.US,D,20111117,000000,61.7652,62.6516,60.6051,61.0381,259393.30191798,0
+BAP.US,D,20111118,000000,61.1691,61.7526,60.142,60.9526,404687.66664534,0
+BAP.US,D,20111121,000000,60.2614,61.9477,59.4459,61.7041,470001.83766235,0
+BAP.US,D,20111122,000000,61.3856,61.5235,60.2255,61.0662,500131.15103365,0
+BAP.US,D,20111123,000000,60.4235,60.9895,60.2372,60.508,415917.40252137,0
+BAP.US,D,20111125,000000,60.4595,61.8118,59.9061,60.1245,326128.95848891,0
+BAP.US,D,20111128,000000,61.5371,62.303,61.1458,62.2652,461944.69273276,0
+BAP.US,D,20111129,000000,62.4273,63.0127,61.9225,62.6438,368059.6921438,0
+BAP.US,D,20111130,000000,64.1534,65.83,63.5127,65.2902,795335.58829065,0
+BAP.US,D,20111201,000000,65.3883,66.8892,65.1737,66.5717,342857.16529746,0
+BAP.US,D,20111202,000000,67.2144,67.2144,65.2514,66.2659,277314.32051743,0
+BAP.US,D,20111205,000000,67.0853,67.1756,65.8941,66.7989,300444.36262863,0
+BAP.US,D,20111206,000000,66.6368,66.6368,63.5379,63.7185,575814.95616036,0
+BAP.US,D,20111207,000000,63.4573,64.3835,63.1088,64.2379,403614.34204593,0
+BAP.US,D,20111208,000000,63.5884,64.1088,62.7933,63.0127,306730.83098777,0
+BAP.US,D,20111209,000000,63.2671,65.0437,63.2671,64.7311,285387.94643894,0
+BAP.US,D,20111212,000000,63.6991,63.9117,62.5894,63.235,457907.87977201,0
+BAP.US,D,20111213,000000,63.6554,64.6214,62.7263,63.2671,403695.71694358,0
+BAP.US,D,20111214,000000,62.6749,64.5194,61.1148,61.2235,472237.0721928,0
+BAP.US,D,20111215,000000,62.0108,62.903,61.6079,62.5642,451933.52019753,0
+BAP.US,D,20111216,000000,62.8321,63.1904,62.2652,62.5079,234284.51071323,0
+BAP.US,D,20111219,000000,62.3215,63.2108,62.0031,62.5758,346679.72536313,0
+BAP.US,D,20111220,000000,63.1088,63.668,62.903,63.4438,214377.53258627,0
+BAP.US,D,20111221,000000,63.5311,63.8913,62.7506,62.9768,252849.31805993,0
+BAP.US,D,20111222,000000,63.469,64.6214,62.7312,64.6214,277451.31876284,0
+BAP.US,D,20111223,000000,64.8553,65.6291,64.3913,64.7311,153137.25676186,0
+BAP.US,D,20111227,000000,64.4806,65.1155,64.3835,64.9136,132337.21488471,0
+BAP.US,D,20111228,000000,65.1407,65.2514,64.3651,64.4553,233777.7202114,0
+BAP.US,D,20111229,000000,64.4223,65.1475,64.4223,64.9602,246551.51901883,0
+BAP.US,D,20111230,000000,65.0039,66.1164,64.9068,65.797,248278.93298545,0
+BAP.US,D,20120103,000000,66.7086,67.7804,65.4407,65.5252,586189.74058004,0
+BAP.US,D,20120104,000000,64.9456,66.331,64.8602,65.466,428679.87064686,0
+BAP.US,D,20120105,000000,64.8679,65.7659,64.8417,65.5252,286541.61587401,0
+BAP.US,D,20120106,000000,65.3038,65.3038,62.7506,63.0127,298321.40485569,0
+BAP.US,D,20120109,000000,63.3729,64.0253,62.9651,63.936,352229.69939542,0
+BAP.US,D,20120110,000000,64.7582,65.7388,64.4602,65.6475,267896.46369166,0
+BAP.US,D,20120111,000000,65.7388,66.694,64.5573,65.3165,769487.21257307,0
+BAP.US,D,20120112,000000,65.6805,66.6892,64.8223,64.9388,358511.01744459,0
+BAP.US,D,20120113,000000,64.6845,65.4533,64.001,65.3359,382890.52475645,0
+BAP.US,D,20120117,000000,65.8164,66.8047,65.5174,66.4416,699245.22496911,0
+BAP.US,D,20120118,000000,66.4873,67.5726,66.0252,66.2591,843248.92201599,0
+BAP.US,D,20120119,000000,66.7397,67.3503,66.2785,66.4737,474971.88679112,0
+BAP.US,D,20120120,000000,66.5445,67.0853,65.8766,66.5445,460255.39105998,0
+BAP.US,D,20120123,000000,66.6426,66.8969,66.2135,66.5513,362021.46872559,0
+BAP.US,D,20120124,000000,66.2659,67.1892,66.2659,66.9426,223817.02071395,0
+BAP.US,D,20120125,000000,67.3192,68.1978,66.7086,67.794,383227.35502901,0
+BAP.US,D,20120126,000000,68.2745,69.7172,67.2998,67.6901,561882.33760787,0
+BAP.US,D,20120127,000000,67.86,68.2163,65.297,67.0125,766857.4642983,0
+BAP.US,D,20120130,000000,66.1873,67.2028,65.8941,67.1105,394075.96796667,0
+BAP.US,D,20120131,000000,67.3649,68.5862,66.9348,68.3211,521137.20530992,0
+BAP.US,D,20120201,000000,68.5862,71.4122,68.5862,69.6599,960991.18848504,0
+BAP.US,D,20120202,000000,69.8414,69.854,68.159,69.0949,716694.47517458,0
+BAP.US,D,20120203,000000,69.7172,70.7841,69.0415,70.588,510623.36252083,0
+BAP.US,D,20120206,000000,72.1238,72.1238,69.7172,69.9851,370465.91696552,0
+BAP.US,D,20120207,000000,69.9201,70.8423,69.8094,70.6656,331454.37900616,0
+BAP.US,D,20120208,000000,70.7278,71.8714,70.7278,71.6161,369388.47211812,0
+BAP.US,D,20120209,000000,71.7442,71.8627,70.5045,71.5044,493071.1061158,0
+BAP.US,D,20120210,000000,70.6938,71.6734,70.3696,71.6734,326391.62429779,0
+BAP.US,D,20120213,000000,71.9966,72.4481,71.5743,71.7374,455317.27385307,0
+BAP.US,D,20120214,000000,71.32,72.3927,70.6802,71.5811,710309.12086385,0
+BAP.US,D,20120215,000000,71.9559,73.0403,71.5743,71.8918,831161.14449762,0
+BAP.US,D,20120216,000000,71.6103,72.0054,71.1375,71.419,418498.73788235,0
+BAP.US,D,20120217,000000,71.5675,73.216,71.2161,73.1529,309426.50323026,0
+BAP.US,D,20120221,000000,73.3296,74.1674,73.2733,74.0421,336542.88526443,0
+BAP.US,D,20120222,000000,74.0557,74.479,72.949,73.9276,452306.40263993,0
+BAP.US,D,20120223,000000,73.6956,74.7673,73.2461,73.7587,327323.83040381,0
+BAP.US,D,20120224,000000,74.0344,74.4635,72.5684,73.4849,463276.56289307,0
+BAP.US,D,20120227,000000,73.0189,73.9344,72.3422,73.815,169256.69693101,0
+BAP.US,D,20120228,000000,73.9218,75.0353,73.6101,74.6897,339325.08271454,0
+BAP.US,D,20120229,000000,74.4994,74.8945,73.5975,73.8587,368039.09090389,0
+BAP.US,D,20120301,000000,74.1256,76.0294,73.7519,75.479,398018.01522383,0
+BAP.US,D,20120302,000000,75.4722,75.7741,74.4839,75.2877,265501.56955189,0
+BAP.US,D,20120305,000000,75.1052,76.4789,74.2946,76.4634,371103.5253408,0
+BAP.US,D,20120306,000000,75.4217,75.711,74.479,75.2537,433918.76595648,0
+BAP.US,D,20120307,000000,75.0489,76.2275,75.0489,75.6615,216919.72559141,0
+BAP.US,D,20120308,000000,76.3255,77.0818,75.4294,76.8061,235068.38789188,0
+BAP.US,D,20120309,000000,76.9517,78.2089,76.5789,77.7827,406841.52627814,0
+BAP.US,D,20120312,000000,78.0186,78.171,77.1575,77.706,435376.30368025,0
+BAP.US,D,20120313,000000,77.7206,78.8195,76.7226,78.2332,672659.32486268,0
+BAP.US,D,20120314,000000,78.5526,78.7584,76.9594,77.2332,613464.75216153,0
+BAP.US,D,20120315,000000,77.6147,77.6147,75.0838,75.9449,1129906.9348955,0
+BAP.US,D,20120316,000000,76.3032,77.0041,75.8362,76.5468,594999.86082841,0
+BAP.US,D,20120319,000000,76.4032,77.1643,75.7518,76.7837,367931.96445635,0
+BAP.US,D,20120320,000000,76.3867,76.6303,75.5294,76.509,248508.63681047,0
+BAP.US,D,20120321,000000,76.4478,77.1954,76.2808,76.5245,337575.00738402,0
+BAP.US,D,20120322,000000,76.2197,76.8381,75.6052,76.2275,225749.41701769,0
+BAP.US,D,20120323,000000,76.2886,76.7002,75.6964,76.6915,178729.14704254,0
+BAP.US,D,20120326,000000,76.9361,78.2477,76.7226,77.6526,438683.83274812,0
+BAP.US,D,20120327,000000,77.874,78.3089,77.607,77.8371,505390.64758318,0
+BAP.US,D,20120328,000000,77.7895,77.874,77.0429,77.874,311196.1497387,0
+BAP.US,D,20120329,000000,77.1808,77.8973,75.9003,77.7594,369105.20506933,0
+BAP.US,D,20120330,000000,78.0186,79.3768,77.7895,79.2244,564123.7525103,0
+BAP.US,D,20120402,000000,79.3302,81.0359,78.7205,80.665,510384.38813785,0
+BAP.US,D,20120403,000000,80.7194,82.1902,80.4136,81.5388,870055.25538948,0
+BAP.US,D,20120404,000000,80.7796,81.2068,80.4602,80.8107,407404.97018973,0
+BAP.US,D,20120405,000000,80.3437,81.9135,79.9418,81.8087,256959.26542238,0
+BAP.US,D,20120409,000000,80.9621,81.7271,80.3301,81.2873,245903.6100236,0
+BAP.US,D,20120410,000000,81.2873,82.5552,80.3379,80.4214,671793.04272438,0
+BAP.US,D,20120411,000000,81.133,81.799,80.4748,80.7029,409161.22589223,0
+BAP.US,D,20120412,000000,80.833,81.1495,80.033,80.4437,606436.63916555,0
+BAP.US,D,20120413,000000,79.9554,80.5816,78.6584,78.8273,623207.07851592,0
+BAP.US,D,20120416,000000,79.2622,79.7738,78.0419,79.4981,610571.30801589,0
+BAP.US,D,20120417,000000,79.7573,81.1495,79.1933,79.2545,498317.21185939,0
+BAP.US,D,20120418,000000,79.1176,79.7117,78.6584,78.8195,282661.37233659,0
+BAP.US,D,20120419,000000,78.9797,79.7651,78.6147,79.6826,273973.8294657,0
+BAP.US,D,20120420,000000,79.8039,80.6039,79.4836,79.6661,358155.64605611,0
+BAP.US,D,20120423,000000,79.2933,79.3544,77.3478,78.0487,433365.62266484,0
+BAP.US,D,20120424,000000,77.9584,78.7205,76.9973,78.2933,657531.8343953,0
+BAP.US,D,20120425,000000,78.3166,79.4525,77.5458,79.1331,495665.83228272,0
+BAP.US,D,20120426,000000,79.27,79.4981,78.0108,79.3923,296079.98995327,0
+BAP.US,D,20120427,000000,79.7806,81.0446,79.6437,80.8573,453568.22858454,0
+BAP.US,D,20120430,000000,80.8019,80.8019,79.6884,80.0932,670581.68981755,0
+BAP.US,D,20120501,000000,80.1466,80.9864,80.0097,80.3301,450989.98340956,0
+BAP.US,D,20120502,000000,80.1466,80.9058,79.8195,80.3437,486434.41667815,0
+BAP.US,D,20120503,000000,80.269,80.665,79.7505,80.3146,482279.1465879,0
+BAP.US,D,20120504,000000,79.7806,80.9709,78.4545,78.9428,504162.81368442,0
+BAP.US,D,20120507,000000,78.4458,79.4758,78.4157,78.5759,544678.24215736,0
+BAP.US,D,20120508,000000,78.2933,78.5904,76.4925,77.5458,447088.10857022,0
+BAP.US,D,20120509,000000,76.5624,77.3555,75.6896,76.8604,298621.15289641,0
+BAP.US,D,20120510,000000,77.2575,77.607,76.3255,77.1429,444877.59552767,0
+BAP.US,D,20120511,000000,76.4546,77.5458,75.5129,76.6303,177692.90467497,0
+BAP.US,D,20120514,000000,75.8838,76.5313,75.3314,75.8799,430357.84163769,0
+BAP.US,D,20120515,000000,76.0741,77.3788,75.7605,76.1954,417486.18694067,0
+BAP.US,D,20120516,000000,76.8061,77.1643,75.6275,76.0741,409669.04645606,0
+BAP.US,D,20120517,000000,76.4789,76.4789,73.7024,73.9985,434356.54230461,0
+BAP.US,D,20120518,000000,74.6188,74.6188,72.35,72.4762,365925.40368892,0
+BAP.US,D,20120521,000000,72.6316,73.3364,72.4976,73.2461,419039.52043004,0
+BAP.US,D,20120522,000000,73.2237,75.245,73.1393,74.5829,354804.85438442,0
+BAP.US,D,20120523,000000,74.5547,74.5547,71.8005,73.7868,320200.95170423,0
+BAP.US,D,20120524,000000,74.2596,74.2596,73.0335,73.6189,118929.92794998,0
+BAP.US,D,20120525,000000,73.6664,74.4839,73.3713,73.6956,204814.43701912,0
+BAP.US,D,20120529,000000,73.6956,75.0625,73.6956,74.8159,265460.36707206,0
+BAP.US,D,20120530,000000,74.7809,75.0207,74.047,74.6974,390943.54943805,0
+BAP.US,D,20120531,000000,75.0557,76.3643,74.711,76.3333,587413.45423081,0
+BAP.US,D,20120601,000000,75.2236,75.4362,73.4975,73.5257,383757.83695674,0
+BAP.US,D,20120604,000000,73.4063,73.5907,71.4967,71.7374,294780.05171482,0
+BAP.US,D,20120605,000000,71.6248,72.2578,71.5889,71.7161,294615.24179553,0
+BAP.US,D,20120606,000000,72.2374,74.4208,72.2296,73.7956,460155.47504641,0
+BAP.US,D,20120607,000000,74.8994,75.9974,73.4208,74.844,330308.95006706,0
+BAP.US,D,20120608,000000,74.745,75.1557,73.8713,74.711,384670.47188485,0
+BAP.US,D,20120611,000000,75.2945,75.2945,73.5684,73.5975,229096.0884414,0
+BAP.US,D,20120612,000000,73.3014,74.2101,72.4976,72.9218,530231.62266907,0
+BAP.US,D,20120613,000000,73.0189,73.7655,72.6451,72.9849,219200.28284967,0
+BAP.US,D,20120614,000000,73.0684,73.1315,71.8986,72.4908,352671.59599153,0
+BAP.US,D,20120615,000000,73.1597,74.281,72.9063,74.2101,440006.43235047,0
+BAP.US,D,20120618,000000,74.1528,75.7391,73.7024,75.4003,304094.90234103,0
+BAP.US,D,20120619,000000,75.81,77.806,75.7052,77.5914,535520.99101648,0
+BAP.US,D,20120620,000000,77.4555,78.7584,77.4555,78.7273,370182.64991673,0
+BAP.US,D,20120621,000000,78.5681,78.5681,76.8517,76.9973,415645.46615453,0
+BAP.US,D,20120622,000000,77.6905,77.8206,77.0818,77.5614,294335.06493272,0
+BAP.US,D,20120625,000000,76.3799,77.5526,76.2721,76.7682,581056.94165596,0
+BAP.US,D,20120626,000000,77.0497,77.607,75.1256,75.8246,528885.33164082,0
+BAP.US,D,20120627,000000,75.9741,76.1051,74.4712,74.6042,517544.34906926,0
+BAP.US,D,20120628,000000,74.2664,74.513,73.5538,74.1751,341525.29513714,0
+BAP.US,D,20120629,000000,75.5984,77.0342,75.5197,77.0206,387202.36427003,0
+BAP.US,D,20120702,000000,77.9118,78.5904,76.974,78.2866,712329.07243722,0
+BAP.US,D,20120703,000000,78.2565,78.8797,78.14,78.3856,228555.30589371,0
+BAP.US,D,20120705,000000,78.3555,78.7273,77.7992,77.9885,426490.98890621,0
+BAP.US,D,20120706,000000,77.539,78.0031,76.7002,76.7226,374201.95182356,0
+BAP.US,D,20120709,000000,76.5925,76.8672,75.7741,75.9449,227006.09265232,0
+BAP.US,D,20120710,000000,76.1653,76.5012,74.4712,74.7178,456240.20940113,0
+BAP.US,D,20120711,000000,75.2236,76.5789,74.9295,75.8838,809562.80457388,0
+BAP.US,D,20120712,000000,75.1198,75.3159,74.2315,74.8945,352410.99030665,0
+BAP.US,D,20120713,000000,75.0139,75.8449,75.0139,75.5421,282820.00188391,0
+BAP.US,D,20120716,000000,75.9362,76.7837,75.443,75.7518,274442.50767369,0
+BAP.US,D,20120717,000000,76.0119,76.0119,74.745,74.9431,374215.34262951,0
+BAP.US,D,20120718,000000,74.7246,75.1392,73.9907,74.9431,592362.90211967,0
+BAP.US,D,20120719,000000,74.6897,75.443,73.7587,74.0975,771888.28708481,0
+BAP.US,D,20120720,000000,73.6742,73.9849,72.4277,72.751,644507.73052293,0
+BAP.US,D,20120723,000000,71.9763,72.1947,71.32,71.4617,352899.23969256,0
+BAP.US,D,20120724,000000,71.419,71.6248,69.8628,69.9385,450748.94890259,0
+BAP.US,D,20120725,000000,70.3977,70.8986,69.1648,70.0162,892529.14800948,0
+BAP.US,D,20120726,000000,71.4122,71.5743,70.8423,71.285,601384.18507713,0
+BAP.US,D,20120727,000000,71.7782,72.7723,71.5598,72.3422,617283.19197922,0
+BAP.US,D,20120730,000000,72.0957,73.2665,72.0335,72.6316,827578.58887693,0
+BAP.US,D,20120731,000000,72.5044,72.6888,70.686,70.9258,1045383.1377226,0
+BAP.US,D,20120801,000000,71.152,71.5112,69.9657,70.0298,753593.35598096,0
+BAP.US,D,20120802,000000,69.7376,70.7792,68.626,69.1784,1211980.2145809,0
+BAP.US,D,20120803,000000,70.1298,70.6579,69.8744,69.9589,753265.79626636,0
+BAP.US,D,20120806,000000,70.1133,70.3841,68.7813,68.8861,537683.09114524,0
+BAP.US,D,20120807,000000,67.9114,69.4512,67.3901,69.1531,927554.34604587,0
+BAP.US,D,20120808,000000,68.99,70.1443,68.392,70.0628,1221866.7496147,0
+BAP.US,D,20120809,000000,70.0628,70.1443,69.3084,69.3803,559860.32591051,0
+BAP.US,D,20120810,000000,69.4065,69.6521,68.6454,69.3084,354191.96749704,0
+BAP.US,D,20120813,000000,69.3084,69.5618,68.5551,68.8599,228061.90619781,0
+BAP.US,D,20120814,000000,68.9958,69.257,68.5017,68.5687,254395.44111533,0
+BAP.US,D,20120815,000000,68.7298,68.8153,68.2823,68.7891,202964.44567502,0
+BAP.US,D,20120816,000000,69.2114,69.9123,68.9056,69.8026,454144.03324008,0
+BAP.US,D,20120817,000000,72.1947,73.449,71.0676,72.8781,1231547.2722493,0
+BAP.US,D,20120820,000000,73.0539,73.4208,71.9345,72.1665,425833.80935301,0
+BAP.US,D,20120821,000000,72.9908,74.2392,72.018,72.5267,525632.39585872,0
+BAP.US,D,20120822,000000,72.2442,72.4685,71.7568,72.0471,323468.30835428,0
+BAP.US,D,20120823,000000,71.7724,72.5471,71.7374,72.0811,275896.95521148,0
+BAP.US,D,20120824,000000,71.5889,73.0257,71.518,72.7791,263258.09452547,0
+BAP.US,D,20120827,000000,72.8082,73.1034,72.4131,72.5471,180680.08446221,0
+BAP.US,D,20120828,000000,72.5403,73.449,72.2723,73.1597,329315.9703033,0
+BAP.US,D,20120829,000000,73.1102,73.2519,72.5539,73.1597,268685.49118029,0
+BAP.US,D,20120830,000000,72.6811,73.5189,72.6811,73.3927,409790.59377154,0
+BAP.US,D,20120831,000000,73.5344,73.9985,72.7879,73.7383,350506.40567678,0
+BAP.US,D,20120904,000000,73.5257,73.7519,72.582,72.85,396264.84970732,0
+BAP.US,D,20120905,000000,72.617,72.6383,71.4054,71.8199,447841.08388901,0
+BAP.US,D,20120906,000000,72.3355,74.1955,72.3355,74.1528,265789.98691065,0
+BAP.US,D,20120907,000000,75.1256,75.3372,74.6188,74.9858,256822.26717696,0
+BAP.US,D,20120910,000000,74.9217,75.245,74.4208,74.479,273743.09557868,0
+BAP.US,D,20120911,000000,74.6683,74.6819,73.7956,74.0693,385053.65494721,0
+BAP.US,D,20120912,000000,74.5625,76.5546,74.2596,76.4634,706730.68549114,0
+BAP.US,D,20120913,000000,76.4634,77.6905,75.3663,77.5914,397222.80736323,0
+BAP.US,D,20120914,000000,78.1031,80.2447,77.607,78.736,506640.11278384,0
+BAP.US,D,20120917,000000,79.1244,79.17,78.1264,78.1866,252867.85917585,0
+BAP.US,D,20120918,000000,78.4157,78.4458,76.7905,77.1954,284158.05241619,0
+BAP.US,D,20120919,000000,77.2934,78.1565,77.241,77.9419,263959.56674447,0
+BAP.US,D,20120920,000000,77.2332,77.7992,76.4867,77.1643,201777.81425609,0
+BAP.US,D,20120921,000000,77.905,79.0331,77.1429,77.3866,501600.01943937,0
+BAP.US,D,20120924,000000,76.8061,77.6002,76.2566,76.775,403035.4472044,0
+BAP.US,D,20120925,000000,76.8381,77.1711,75.9828,76.0119,320212.28238619,0
+BAP.US,D,20120926,000000,75.2178,75.9741,75.2178,75.676,171732.96596843,0
+BAP.US,D,20120927,000000,75.9294,76.8284,75.1896,76.7527,240157.92421214,0
+BAP.US,D,20120928,000000,76.2275,76.7002,75.2586,76.6459,320026.87122698,0
+BAP.US,D,20121001,000000,76.9361,78.1264,76.7226,77.4779,324227.46404503,0
+BAP.US,D,20121002,000000,78.4302,78.9952,77.073,77.539,435109.51762339,0
+BAP.US,D,20121003,000000,77.7147,78.9263,76.8138,78.339,479317.71835055,0
+BAP.US,D,20121004,000000,78.5069,79.1477,77.508,78.1264,387117.89918639,0
+BAP.US,D,20121005,000000,78.3856,78.805,77.8371,78.2011,223493.58124733,0
+BAP.US,D,20121008,000000,77.7759,78.4458,77.1332,78.2866,418995.22776423,0
+BAP.US,D,20121009,000000,78.0351,78.7273,76.9594,77.1575,424336.09921141,0
+BAP.US,D,20121010,000000,77.2866,77.9972,77.0818,77.2487,205473.6766963,0
+BAP.US,D,20121011,000000,77.508,77.8118,77.0342,77.2254,224110.58838269,0
+BAP.US,D,20121012,000000,77.0274,77.2021,76.3488,76.4867,159952.14692475,0
+BAP.US,D,20121015,000000,76.5313,76.9517,76.3488,76.4634,315210.30133555,0
+BAP.US,D,20121016,000000,76.9973,77.0274,76.2808,76.7682,562541.57728505,0
+BAP.US,D,20121017,000000,76.5012,76.8672,76.0352,76.6303,580807.66665303,0
+BAP.US,D,20121018,000000,76.5624,76.6148,75.7178,75.9741,529987.49797611,0
+BAP.US,D,20121019,000000,75.9741,77.0342,75.9226,76.8983,662801.63156478,0
+BAP.US,D,20121022,000000,76.7002,77.4089,76.4634,77.0342,309149.41655344,0
+BAP.US,D,20121023,000000,76.3255,76.3255,75.8595,76.0663,328250.88619985,0
+BAP.US,D,20121024,000000,76.3488,77.2109,76.0663,76.441,604992.49224772,0
+BAP.US,D,20121025,000000,77.1711,78.5225,77.0973,78.0031,379848.75168344,0
+BAP.US,D,20121026,000000,77.9118,78.8428,77.6303,77.6905,276329.58124963,0
+BAP.US,D,20121031,000000,78.7584,79.17,78.3011,79.1331,669676.26532342,0
+BAP.US,D,20121101,000000,79.102,80.7029,78.7894,80.6951,281978.4412335,0
+BAP.US,D,20121102,000000,80.7495,81.0767,80.0554,80.635,539896.69437378,0
+BAP.US,D,20121105,000000,80.5282,80.8252,79.9797,80.367,256831.53773492,0
+BAP.US,D,20121106,000000,80.3757,81.5067,79.7738,81.0272,306197.25887405,0
+BAP.US,D,20121107,000000,81.7592,81.7592,79.5748,79.6272,315917.95392653,0
+BAP.US,D,20121108,000000,79.8039,82.3698,79.8039,81.6456,707712.33457294,0
+BAP.US,D,20121109,000000,81.0514,83.2134,80.8252,83.0804,481664.19957653,0
+BAP.US,D,20121112,000000,84.3308,85.9317,83.3464,84.3726,943422.45108809,0
+BAP.US,D,20121113,000000,83.8726,84.6551,83.6717,84.0221,704994.00096656,0
+BAP.US,D,20121114,000000,85.6317,85.6492,83.3144,83.5396,352749.8807032,0
+BAP.US,D,20121115,000000,83.6474,83.9474,82.5319,83.3882,362703.36976668,0
+BAP.US,D,20121116,000000,83.3047,85.0065,82.9047,84.2891,515540.87848782,0
+BAP.US,D,20121119,000000,84.2978,85.8482,84.2978,85.1318,426323.08880092,0
+BAP.US,D,20121120,000000,85.0065,85.3483,84.4221,85.0395,258059.37163368,0
+BAP.US,D,20121121,000000,85.157,85.4405,84.4318,84.9648,323247.87508722,0
+BAP.US,D,20121123,000000,85.757,85.7657,84.6978,85.3395,169930.35747613,0
+BAP.US,D,20121126,000000,84.5561,85.5978,84.2561,84.823,446412.38790111,0
+BAP.US,D,20121127,000000,86.5268,86.5268,83.9726,84.2726,329850.57247901,0
+BAP.US,D,20121128,000000,84.3308,85.1813,84.0056,84.9735,570615.20320657,0
+BAP.US,D,20121129,000000,85.29,86.9608,85.29,86.6229,440320.60125913,0
+BAP.US,D,20121130,000000,86.753,87.3685,84.4318,85.5978,1158156.3851248,0
+BAP.US,D,20121203,000000,85.724,86.0657,84.2639,84.6143,404476.50393624,0
+BAP.US,D,20121204,000000,84.5813,85.2725,84.3561,84.6231,218296.91847953,0
+BAP.US,D,20121205,000000,85.0395,85.0395,83.7221,84.6066,405126.47305547,0
+BAP.US,D,20121206,000000,84.5308,85.123,84.0561,84.9978,168746.81624318,0
+BAP.US,D,20121207,000000,85.0978,85.4152,83.1387,84.0221,438075.06610872,0
+BAP.US,D,20121210,000000,84.0056,85.224,83.2727,84.1978,449313.04248072,0
+BAP.US,D,20121211,000000,84.0979,86.1065,84.0979,86.1065,861345.05115469,0
+BAP.US,D,20121212,000000,87.0812,87.6277,85.6317,85.9482,786129.92423598,0
+BAP.US,D,20121213,000000,86.2667,86.822,85.4405,86.5628,541114.22765258,0
+BAP.US,D,20121214,000000,86.2667,87.0734,85.8075,86.5793,496927.65822733,0
+BAP.US,D,20121217,000000,86.8132,87.819,86.6404,87.2297,703433.45704322,0
+BAP.US,D,20121218,000000,87.9054,88.7549,87.0996,88.2093,651524.51283696,0
+BAP.US,D,20121219,000000,88.5034,90.7314,88.1316,89.1704,701948.10764557,0
+BAP.US,D,20121220,000000,88.8248,90.3499,88.8073,90.3499,325369.80279815,0
+BAP.US,D,20121221,000000,88.9801,89.9684,88.9801,89.6218,313855.76981134,0
+BAP.US,D,20121224,000000,89.7004,90.4887,89.3529,90.4625,153168.15862173,0
+BAP.US,D,20121226,000000,90.4547,90.7052,89.2839,89.414,140600.37221341,0
+BAP.US,D,20121227,000000,89.6393,89.9344,88.9801,89.6393,251891.36040402,0
+BAP.US,D,20121228,000000,88.9713,89.6645,88.6335,89.6567,468936.7535589,0
+BAP.US,D,20121231,000000,89.2403,90.0635,88.9801,89.6645,224648.2807444,0
+BAP.US,D,20130102,000000,91.7022,91.7022,90.0635,91.2693,355128.29385104,0
+BAP.US,D,20130103,000000,91.2431,92.3197,90.445,91.9537,279911.10680834,0
+BAP.US,D,20130104,000000,91.91,92.9769,91.5722,92.94,297718.81858827,0
+BAP.US,D,20130107,000000,92.4032,92.9585,91.2081,92.075,286926.85906037,0
+BAP.US,D,20130108,000000,92.2731,92.5236,91.5809,92.5051,204169.61820987,0
+BAP.US,D,20130109,000000,92.2459,93.3099,92.2459,92.9857,280294.2898707,0
+BAP.US,D,20130110,000000,93.2264,95.1147,92.7449,95.0875,367444.74513243,0
+BAP.US,D,20130111,000000,94.8652,94.9758,93.5876,93.8468,267842.90046789,0
+BAP.US,D,20130114,000000,94.0963,95.3467,93.9953,95.3467,251362.93860028,0
+BAP.US,D,20130115,000000,95.2535,95.2535,93.5973,94.4574,260128.76618284,0
+BAP.US,D,20130116,000000,94.7351,96.4107,94.3283,96.1796,430272.34649205,0
+BAP.US,D,20130117,000000,96.3,98.1009,96.1233,97.2757,568031.8077216,0
+BAP.US,D,20130118,000000,96.6738,96.7903,95.3467,96.4107,379156.5500224,0
+BAP.US,D,20130122,000000,96.5961,97.1592,96.0039,96.6641,365272.34438371,0
+BAP.US,D,20130123,000000,96.4573,96.9845,96.3272,96.6641,415670.18764243,0
+BAP.US,D,20130124,000000,96.7806,96.9456,94.8652,95.1894,373491.2090466,0
+BAP.US,D,20130125,000000,95.2079,95.8185,94.5594,95.7447,426454.93673636,0
+BAP.US,D,20130128,000000,96.2068,96.2068,94.2167,95.0312,287798.29150864,0
+BAP.US,D,20130129,000000,95.0875,96.7417,94.9205,96.0311,651671.81170233,0
+BAP.US,D,20130130,000000,95.9573,96.0224,95.2079,95.8185,279920.3773663,0
+BAP.US,D,20130131,000000,95.5777,96.0224,95.1428,95.8835,751453.9172161,0
+BAP.US,D,20130201,000000,96.466,97.9456,96.466,97.1495,385002.15184743,0
+BAP.US,D,20130204,000000,94.0963,95.2719,90.2897,92.0061,1051383.2488469,0
+BAP.US,D,20130205,000000,86.7433,91.7712,86.7433,87.4549,1663403.8540906,0
+BAP.US,D,20130206,000000,89.6907,90.2285,86.9783,88.8849,885136.39306706,0
+BAP.US,D,20130207,000000,88.7112,90.6276,88.7112,90.046,764280.24918531,0
+BAP.US,D,20130208,000000,90.2111,91.7197,89.3451,89.3703,580167.99815376,0
+BAP.US,D,20130211,000000,89.3267,90.0635,89.0073,89.6043,238718.92760429,0
+BAP.US,D,20130212,000000,89.6907,90.8528,89.6907,90.6013,454855.80607904,0
+BAP.US,D,20130213,000000,90.5499,91.4508,90.0994,91.078,590684.93112884,0
+BAP.US,D,20130214,000000,90.7829,91.3295,90.3761,90.5227,280111.96889748,0
+BAP.US,D,20130215,000000,90.3849,90.7751,89.6131,89.7004,373138.9278441,0
+BAP.US,D,20130219,000000,90.3062,90.7052,89.7344,89.9169,580871.53049676,0
+BAP.US,D,20130220,000000,89.882,90.8615,89.5868,89.847,505935.55037885,0
+BAP.US,D,20130221,000000,89.5616,89.5616,87.5675,88.5558,621040.85813917,0
+BAP.US,D,20130222,000000,89.0073,90.6276,88.6772,90.5926,467502.90726102,0
+BAP.US,D,20130225,000000,90.9042,91.7537,89.8295,90.0295,880039.64631283,0
+BAP.US,D,20130226,000000,90.4547,90.9916,89.5868,90.2897,567336.51587457,0
+BAP.US,D,20130227,000000,90.1412,91.5809,89.7431,91.113,315443.09534656,0
+BAP.US,D,20130228,000000,91.512,91.7712,90.8004,91.7537,479800.81742649,0
+BAP.US,D,20130301,000000,91.3731,92.8837,91.1819,92.8837,441977.97101005,0
+BAP.US,D,20130304,000000,92.3012,94.0594,92.3012,93.9303,273948.07791581,0
+BAP.US,D,20130305,000000,94.0963,96.4573,93.7633,96.0039,709586.01734294,0
+BAP.US,D,20130306,000000,96.5408,97.3437,95.7447,97.2951,832949.33212198,0
+BAP.US,D,20130307,000000,97.3145,98.3048,96.9553,97.3145,736734.33129897,0
+BAP.US,D,20130308,000000,97.6543,98.0621,96.3185,97.1398,590987.76935554,0
+BAP.US,D,20130311,000000,95.4943,96.6932,95.2816,96.5864,781994.22532364,0
+BAP.US,D,20130312,000000,96.5864,97.5767,96.401,96.8,201369.90970583,0
+BAP.US,D,20130313,000000,97.0039,97.3242,96.2068,96.9553,325275.03709456,0
+BAP.US,D,20130314,000000,97.3825,97.4699,96.4573,97.2077,332073.44626552,0
+BAP.US,D,20130315,000000,97.5087,97.6349,96.7223,97.6058,316458.73647422,0
+BAP.US,D,20130318,000000,96.732,97.664,96.732,97.4407,309642.81624933,0
+BAP.US,D,20130319,000000,97.4116,97.8776,97.1301,97.3339,438429.40743521,0
+BAP.US,D,20130320,000000,97.7029,98.3727,97.4407,98.2756,362163.61728099,0
+BAP.US,D,20130321,000000,97.9067,98.7999,97.3825,97.7029,342849.95486349,0
+BAP.US,D,20130322,000000,97.7223,98.1397,97.3825,97.8388,218112.53738231,0
+BAP.US,D,20130325,000000,98.1883,98.1883,97.1204,97.5767,428288.44708853,0
+BAP.US,D,20130326,000000,97.7029,99.9066,97.5864,99.0232,368648.88760528,0
+BAP.US,D,20130327,000000,97.897,99.0329,97.3825,99.0135,300050.87894631,0
+BAP.US,D,20130328,000000,99.1494,101.635,98.994,101.586,308814.64640487,0
+BAP.US,D,20130401,000000,101.576,102.557,100.683,101.159,327919.20623726,0
+BAP.US,D,20130402,000000,101.654,101.839,100.363,100.887,521995.24695225,0
+BAP.US,D,20130403,000000,100.742,101.004,98.3824,98.8387,511945.96212318,0
+BAP.US,D,20130404,000000,99.1688,99.46,97.2272,97.5961,488091.78642907,0
+BAP.US,D,20130405,000000,96.7417,97.7514,95.9107,97.6349,351041.0078525,0
+BAP.US,D,20130408,000000,97.5087,98.2271,97.0718,98.2271,285929.75904863,0
+BAP.US,D,20130409,000000,98.5183,99.0523,97.0524,97.2272,539238.4847586,0
+BAP.US,D,20130410,000000,97.6543,97.8776,96.868,97.0912,953409.93219743,0
+BAP.US,D,20130411,000000,97.2077,97.4116,96.7417,97.1495,1044347.925417,0
+BAP.US,D,20130412,000000,96.6641,96.7126,93.7633,96.3369,1140840.0129168,0
+BAP.US,D,20130415,000000,95.6981,96.7903,94.8555,94.9205,1095601.750194,0
+BAP.US,D,20130416,000000,95.17,95.3467,94.5962,94.8836,397116.71097768,0
+BAP.US,D,20130417,000000,94.0041,94.6797,91.2867,91.4246,999861.607951,0
+BAP.US,D,20130418,000000,91.3207,91.4683,89.7169,90.3159,844802.25550535,0
+BAP.US,D,20130419,000000,90.5926,90.7314,90.046,90.4975,604945.10939592,0
+BAP.US,D,20130422,000000,90.714,91.277,90.5062,91.0353,432041.99300049,0
+BAP.US,D,20130423,000000,90.8091,90.9314,89.9946,90.445,670334.47493861,0
+BAP.US,D,20130424,000000,90.6538,92.8099,90.4713,92.3847,632825.79743083,0
+BAP.US,D,20130425,000000,92.6711,93.8837,92.3847,93.6711,410930.87240067,0
+BAP.US,D,20130426,000000,93.375,94.5594,92.4672,92.9857,533390.82280957,0
+BAP.US,D,20130429,000000,90.5926,94.4205,90.5926,93.5594,469667.06751378,0
+BAP.US,D,20130430,000000,93.5507,94.5506,93.0973,93.6711,934379.53682872,0
+BAP.US,D,20130501,000000,93.5041,93.9856,92.9857,93.5507,249784.88362302,0
+BAP.US,D,20130502,000000,93.5041,94.4205,92.375,92.4954,681103.77310261,0
+BAP.US,D,20130503,000000,92.875,93.7633,91.7459,91.8848,417911.60254485,0
+BAP.US,D,20130506,000000,91.9187,92.7546,91.5896,92.2546,217631.49843037,0
+BAP.US,D,20130507,000000,93.3012,96.5864,92.3847,96.3185,461723.22940371,0
+BAP.US,D,20130508,000000,96.5592,96.868,95.3467,95.4477,510787.14237813,0
+BAP.US,D,20130509,000000,95.2263,95.7447,93.2264,93.3099,466559.37047305,0
+BAP.US,D,20130510,000000,93.5041,94.0225,93.4303,93.6614,285401.33724488,0
+BAP.US,D,20130513,000000,93.4487,93.4487,92.8565,93.0692,195489.28577295,0
+BAP.US,D,20130514,000000,92.9216,93.042,92.4954,92.6342,230167.35291682,0
+BAP.US,D,20130515,000000,92.6342,92.94,91.0868,91.5294,614574.12893079,0
+BAP.US,D,20130516,000000,91.4081,91.6508,90.1159,90.1596,333392.95568188,0
+BAP.US,D,20130517,000000,90.5227,92.4216,89.7956,92.3566,442846.31327234,0
+BAP.US,D,20130520,000000,92.2362,92.5876,91.4081,92.0663,330327.49118298,0
+BAP.US,D,20130521,000000,92.0576,93.1158,90.714,90.9567,291442.65084908,0
+BAP.US,D,20130522,000000,90.9479,92.1712,90.5062,91.8411,552562.33667168,0
+BAP.US,D,20130523,000000,91.4246,91.4246,90.2625,90.7751,637248.88363994,0
+BAP.US,D,20130524,000000,90.4975,90.8091,89.1276,89.8033,253434.39327343,0
+BAP.US,D,20130528,000000,90.6712,90.6712,89.5529,90.0635,306238.46135388,0
+BAP.US,D,20130529,000000,89.9684,89.9684,89.0412,89.6742,306881.22003913,0
+BAP.US,D,20130530,000000,89.5791,90.5227,89.249,89.6131,242471.44345426,0
+BAP.US,D,20130531,000000,89.5529,89.5529,85.5657,85.5978,794377.63063475,0
+BAP.US,D,20130603,000000,85.6152,85.9822,84.6066,85.7657,850547.94131681,0
+BAP.US,D,20130604,000000,85.623,87.4375,85.4978,87.0996,543619.33842588,0
+BAP.US,D,20130605,000000,87.186,87.186,84.9813,85.3648,384202.82373884,0
+BAP.US,D,20130606,000000,85.3395,85.623,84.4473,84.9735,508514.82561583,0
+BAP.US,D,20130607,000000,85.0143,85.8395,83.9804,85.09,234560.56732805,0
+BAP.US,D,20130610,000000,85.0978,85.623,83.9726,85.3395,232526.19488674,0
+BAP.US,D,20130611,000000,84.2561,85.9075,83.6639,84.1736,842398.09080762,0
+BAP.US,D,20130612,000000,84.4386,84.7648,81.532,82.0038,660860.99476507,0
+BAP.US,D,20130613,000000,82.1572,83.3047,79.8865,81.0272,1354534.6144,0
+BAP.US,D,20130614,000000,81.0194,82.4824,80.3301,80.9058,821283.88002181,0
+BAP.US,D,20130617,000000,81.3203,82.5795,80.7631,82.2145,530886.74209827,0
+BAP.US,D,20130618,000000,82.2883,82.6775,81.1815,81.6543,311717.36110847,0
+BAP.US,D,20130619,000000,81.9057,82.5727,80.7262,80.8252,555478.44218123,0
+BAP.US,D,20130620,000000,79.6583,79.9719,76.7527,77.8371,673207.31784434,0
+BAP.US,D,20130621,000000,77.9885,78.2933,76.7138,77.5225,915790.00799412,0
+BAP.US,D,20130624,000000,76.0741,77.5681,75.0207,76.7527,568262.54160862,0
+BAP.US,D,20130625,000000,77.738,78.3166,77.1274,77.7206,422705.51107238,0
+BAP.US,D,20130626,000000,78.3856,78.8739,77.4468,78.3623,396906.57833058,0
+BAP.US,D,20130627,000000,78.8885,80.2544,78.0798,79.6049,494070.26625154,0
+BAP.US,D,20130628,000000,79.3379,79.8952,78.4924,79.5894,962810.27796927,0
+BAP.US,D,20130701,000000,80.2447,82.1096,79.5981,79.9098,772738.08823118,0
+BAP.US,D,20130702,000000,79.6137,80.2767,77.6303,79.1331,889452.35282863,0
+BAP.US,D,20130703,000000,82.6941,82.6941,76.341,77.0818,644686.96131016,0
+BAP.US,D,20130705,000000,77.6604,77.8973,76.1595,77.8118,602149.52113987,0
+BAP.US,D,20130708,000000,78.3856,78.4992,74.0421,74.1887,1177054.9325581,0
+BAP.US,D,20130709,000000,74.5479,75.0838,72.9267,73.3645,1736770.0197272,0
+BAP.US,D,20130710,000000,73.6393,73.6393,69.691,70.5948,1809128.7847321,0
+BAP.US,D,20130711,000000,71.4054,74.4567,71.1025,73.0189,1307212.5362601,0
+BAP.US,D,20130712,000000,72.9975,73.6528,71.8355,73.5257,945194.15772052,0
+BAP.US,D,20130715,000000,74.2596,76.7527,73.4849,74.0344,538383.53330225,0
+BAP.US,D,20130716,000000,73.9849,74.4499,73.3364,74.0053,338368.15512063,0
+BAP.US,D,20130717,000000,74.5198,74.5198,72.6529,72.751,667855.1157152,0
+BAP.US,D,20130718,000000,72.8995,73.8441,71.4268,72.1665,1211615.5726345,0
+BAP.US,D,20130719,000000,71.5248,72.3131,69.0677,70.7715,1645947.3934512,0
+BAP.US,D,20130722,000000,70.8986,73.315,70.5948,73.2577,1140339.4027869,0
+BAP.US,D,20130723,000000,74.013,74.5198,72.7296,74.0975,1494083.2933159,0
+BAP.US,D,20130724,000000,74.2742,74.5062,72.5908,72.7296,1394839.9102258,0
+BAP.US,D,20130725,000000,72.5325,72.8568,71.6947,72.3782,554314.4721262,0
+BAP.US,D,20130726,000000,72.2296,73.716,71.9054,73.5907,464553.83976762,0
+BAP.US,D,20130729,000000,73.6101,74.6324,73.3927,74.2023,555603.07968269,0
+BAP.US,D,20130730,000000,74.513,75.443,73.8441,74.4712,861304.87873686,0
+BAP.US,D,20130731,000000,74.4635,75.0926,73.1315,73.8868,1129480.4892293,0
+BAP.US,D,20130801,000000,74.9576,76.2808,74.5829,74.8304,1038549.7064437,0
+BAP.US,D,20130802,000000,74.9363,76.1284,74.5411,74.9858,1145007.643751,0
+BAP.US,D,20130805,000000,75.0139,75.9061,74.9722,75.6479,462031.21794039,0
+BAP.US,D,20130806,000000,76.0508,76.874,75.0926,75.6333,846892.25129443,0
+BAP.US,D,20130807,000000,75.2741,75.9449,75.1343,75.31,646978.84925037,0
+BAP.US,D,20130808,000000,79.1632,79.1632,75.6964,76.6847,501409.45797019,0
+BAP.US,D,20130809,000000,76.441,78.9263,75.6896,77.8274,771292.91125135,0
+BAP.US,D,20130812,000000,78.0419,82.3523,77.9273,82.0281,1410972.7412009,0
+BAP.US,D,20130813,000000,83.7726,84.4804,81.4912,82.4679,1039147.1424012,0
+BAP.US,D,20130814,000000,82.2883,82.564,81.5242,82.3698,906410.26346219,0
+BAP.US,D,20130815,000000,81.6213,82.1902,80.7116,81.0602,303558.24004132,0
+BAP.US,D,20130816,000000,80.5418,81.2961,79.4612,79.8806,311969.72629739,0
+BAP.US,D,20130819,000000,79.8117,79.8117,78.0264,78.3312,705583.19642804,0
+BAP.US,D,20130820,000000,78.5458,79.3302,77.9497,78.0031,337959.22050838,0
+BAP.US,D,20130821,000000,77.2187,78.3166,76.5313,76.8517,433321.32999903,0
+BAP.US,D,20130822,000000,76.9051,78.537,76.441,78.0264,299128.97346024,0
+BAP.US,D,20130823,000000,78.3467,79.0486,77.8206,78.9719,262008.62932481,0
+BAP.US,D,20130826,000000,78.8496,78.9428,77.4614,77.6526,242013.06586622,0
+BAP.US,D,20130827,000000,77.0119,77.0119,75.1955,75.9449,412889.02025431,0
+BAP.US,D,20130828,000000,75.8158,76.2197,74.8877,75.2877,340298.49130039,0
+BAP.US,D,20130829,000000,75.2586,76.0119,74.6819,75.7741,539124.14787708,0
+BAP.US,D,20130830,000000,75.8595,75.8595,74.4363,75.4149,414742.10178439,0
+BAP.US,D,20130903,000000,75.8838,76.8138,74.8159,75.2819,656580.05711136,0
+BAP.US,D,20130904,000000,75.2741,77.241,74.7877,77.0973,378204.77273847,0
+BAP.US,D,20130905,000000,77.5914,78.3166,76.143,78.0875,530954.72618998,0
+BAP.US,D,20130906,000000,78.1788,78.7205,77.0497,77.9739,522450.53435431,0
+BAP.US,D,20130909,000000,78.2633,79.0409,77.539,78.9118,278166.18178779,0
+BAP.US,D,20130910,000000,79.7573,80.5515,78.5147,80.3825,487402.67495402,0
+BAP.US,D,20130911,000000,80.2146,80.6951,78.6215,79.0409,355861.69799191,0
+BAP.US,D,20130912,000000,78.9486,78.9574,77.5002,78.2933,306288.93439166,0
+BAP.US,D,20130913,000000,78.5759,78.7516,77.2633,77.7895,234731.55761932,0
+BAP.US,D,20130916,000000,78.7739,78.7739,77.5526,78.4458,265462.42719605,0
+BAP.US,D,20130917,000000,78.6749,78.7671,77.7516,77.9885,430929.52604525,0
+BAP.US,D,20130918,000000,78.1264,81.93,77.905,81.4582,834262.66116637,0
+BAP.US,D,20130919,000000,81.9873,83.0222,80.5592,82.1329,1567985.0911902,0
+BAP.US,D,20130920,000000,82.1329,82.6047,81.9135,82.2067,544940.90796624,0
+BAP.US,D,20130923,000000,81.9708,82.4494,80.2612,80.9058,305185.73799437,0
+BAP.US,D,20130924,000000,80.898,81.7669,80.4136,81.3369,337937.58920647,0
+BAP.US,D,20130925,000000,81.532,81.6776,80.3,81.3048,347652.10388697,0
+BAP.US,D,20130926,000000,81.8397,81.8902,79.3923,79.7738,292463.44228672,0
+BAP.US,D,20130927,000000,79.0952,81.0679,79.0952,79.3768,580178.29877372,0
+BAP.US,D,20130930,000000,78.805,80.1466,78.3089,79.8952,709102.918267,0
+BAP.US,D,20131001,000000,80.4291,80.7029,79.5214,79.8952,601123.57939225,0
+BAP.US,D,20131002,000000,79.9797,80.7796,79.9797,80.2389,634113.37492533,0
+BAP.US,D,20131003,000000,80.3524,82.4902,79.8263,81.1495,951565.09116331,0
+BAP.US,D,20131004,000000,81.5796,82.5795,80.8019,81.8252,527670.88854801,0
+BAP.US,D,20131007,000000,81.1252,82.0756,80.8184,81.2388,380472.96925278,0
+BAP.US,D,20131008,000000,81.231,83.1387,81.231,83.03,546002.9018837,0
+BAP.US,D,20131009,000000,82.929,84.4571,82.8164,84.4153,1119027.420098,0
+BAP.US,D,20131010,000000,84.7813,86.3628,84.3648,86.0482,567724.84924691,0
+BAP.US,D,20131011,000000,85.7405,86.6229,85.2657,86.0317,608606.97979028,0
+BAP.US,D,20131014,000000,86.1735,86.1735,84.6551,84.7066,559579.11898571,0
+BAP.US,D,20131015,000000,84.1639,85.4978,84.1639,84.5153,686061.46148743,0
+BAP.US,D,20131016,000000,85.1725,85.39,83.7221,84.1804,398934.77039992,0
+BAP.US,D,20131017,000000,84.1309,86.0152,83.7979,85.8987,365800.76618745,0
+BAP.US,D,20131018,000000,86.157,86.6919,85.2978,86.3103,495935.70852557,0
+BAP.US,D,20131021,000000,85.8812,86.9695,85.6987,86.5443,449389.26706839,0
+BAP.US,D,20131022,000000,86.4142,87.3161,86.3802,87.021,379524.28215483,0
+BAP.US,D,20131023,000000,86.2404,86.753,85.4405,86.2764,489526.66278894,0
+BAP.US,D,20131024,000000,86.3628,86.8909,85.9152,86.8909,222751.9366105,0
+BAP.US,D,20131025,000000,86.753,87.5763,85.9482,86.3453,356461.19407334,0
+BAP.US,D,20131028,000000,86.2317,88.3918,86.2239,88.217,589086.27491167,0
+BAP.US,D,20131029,000000,88.1316,88.7636,87.2462,87.6452,572800.99476123,0
+BAP.US,D,20131030,000000,87.3773,88.2957,86.3191,87.0035,192563.90970545,0
+BAP.US,D,20131031,000000,86.8045,86.8045,84.8968,84.9735,451308.2725662,0
+BAP.US,D,20131101,000000,84.7813,85.6735,83.9474,84.6066,395452.13079279,0
+BAP.US,D,20131104,000000,84.6143,85.0978,83.2727,83.6222,479147.75812128,0
+BAP.US,D,20131105,000000,82.7834,84.1561,82.564,83.8639,422830.14857384,0
+BAP.US,D,20131106,000000,84.2309,84.2309,83.1134,84.0474,696137.52792839,0
+BAP.US,D,20131107,000000,84.0474,84.3231,83.03,83.9979,411476.80525834,0
+BAP.US,D,20131108,000000,82.1329,84.4153,80.6417,80.7029,966345.45073817,0
+BAP.US,D,20131111,000000,80.2835,81.6543,80.1321,81.6048,650080.36591912,0
+BAP.US,D,20131112,000000,81.133,81.9135,80.3825,80.9864,354480.38485581,0
+BAP.US,D,20131113,000000,80.1845,81.3699,79.3078,80.9058,248460.22389668,0
+BAP.US,D,20131114,000000,80.9136,81.532,80.4524,81.166,366618.63541196,0
+BAP.US,D,20131115,000000,81.2631,82.7348,81.1495,82.2795,465016.33760364,0
+BAP.US,D,20131118,000000,82.7348,83.0135,81.0359,81.1573,212728.40333131,0
+BAP.US,D,20131119,000000,81.231,81.499,78.5982,79.1477,617924.92060248,0
+BAP.US,D,20131120,000000,78.9263,79.3234,77.7516,78.5225,619409.23993814,0
+BAP.US,D,20131121,000000,78.1264,78.6292,77.3245,77.4614,938542.01735294,0
+BAP.US,D,20131122,000000,77.5167,78.339,77.2021,77.8662,891006.71637999,0
+BAP.US,D,20131125,000000,77.8895,79.8486,77.8206,78.6292,932448.17058697,0
+BAP.US,D,20131126,000000,79.102,79.9797,78.3768,79.17,771762.61952135,0
+BAP.US,D,20131127,000000,79.2166,80.4214,79.2166,79.8952,546519.99300549,0
+BAP.US,D,20131129,000000,79.6214,80.6951,79.6214,79.9175,258866.94023823,0
+BAP.US,D,20131202,000000,80.102,81.0446,79.4981,79.9942,562996.86468711,0
+BAP.US,D,20131203,000000,80.002,80.6951,77.2633,78.1953,945857.51764569,0
+BAP.US,D,20131204,000000,78.4545,79.071,77.4012,78.3312,1019718.1130402,0
+BAP.US,D,20131205,000000,77.738,79.8806,77.738,79.3923,471458.34532412,0
+BAP.US,D,20131206,000000,80.5592,81.1252,79.6437,79.7806,519010.127289,0
+BAP.US,D,20131209,000000,81.1097,83.3639,81.1097,81.6048,833048.21807356,0
+BAP.US,D,20131210,000000,81.63,82.3446,81.4165,81.9057,553243.20765077,0
+BAP.US,D,20131211,000000,81.7747,81.9378,80.898,81.3203,430084.87520885,0
+BAP.US,D,20131212,000000,81.0272,81.1573,79.9855,80.4291,463216.81929733,0
+BAP.US,D,20131213,000000,80.4291,80.898,79.437,79.8263,501865.77543424,0
+BAP.US,D,20131216,000000,80.5651,81.499,80.0845,80.6951,836474.20427093,0
+BAP.US,D,20131217,000000,81.0116,82.7028,80.3437,80.9786,840266.89253873,0
+BAP.US,D,20131218,000000,81.7844,83.1387,81.4825,82.7989,928427.83861814,0
+BAP.US,D,20131219,000000,82.2543,82.7678,81.6359,81.9057,1199538.0957361,0
+BAP.US,D,20131220,000000,82.1902,82.3446,81.4912,81.9057,452841.00481565,0
+BAP.US,D,20131223,000000,81.799,82.0116,81.3446,81.4019,362560.19114929,0
+BAP.US,D,20131224,000000,81.1573,82.231,80.6117,81.2145,270730.16424155,0
+BAP.US,D,20131226,000000,81.4912,81.7922,80.1767,81.166,222521.20272348,0
+BAP.US,D,20131227,000000,81.4019,81.4019,80.5893,81.0602,210533.34121869,0
+BAP.US,D,20131230,000000,80.8184,81.7922,80.0243,81.5155,500302.14132492,0
+BAP.US,D,20131231,000000,81.4097,82.5552,81.2796,82.5552,222223.51480675,0
+BAP.US,D,20140102,000000,82.0591,82.1252,80.7728,81.4349,1032347.7031682,0
+BAP.US,D,20140103,000000,81.3446,81.3446,80.2544,81.1747,533652.45855646,0
+BAP.US,D,20140106,000000,81.1495,81.5961,79.9641,80.3913,263508.3995904,0
+BAP.US,D,20140107,000000,80.467,81.8902,79.9253,81.3524,877443.89008392,0
+BAP.US,D,20140108,000000,81.3116,81.4825,80.2447,80.7796,832255.07033695,0
+BAP.US,D,20140109,000000,80.7951,81.0679,78.9428,79.7573,776991.21421101,0
+BAP.US,D,20140110,000000,80.1321,81.865,79.9641,81.799,652038.51377276,0
+BAP.US,D,20140113,000000,81.4825,82.662,81.2553,81.4417,697939.10635869,0
+BAP.US,D,20140114,000000,82.0116,82.7183,81.5718,81.9621,601472.77040876,0
+BAP.US,D,20140115,000000,82.263,82.2883,81.4504,81.5155,414216.77016664,0
+BAP.US,D,20140116,000000,81.0272,81.6776,80.898,81.63,647257.99605118,0
+BAP.US,D,20140117,000000,81.1165,83.1134,81.0272,82.4096,548890.16565737,0
+BAP.US,D,20140121,000000,82.0999,83.5309,81.7514,83.3222,1146315.8224854,0
+BAP.US,D,20140122,000000,84.0891,87.0394,83.9561,87.0035,1129821.4397499,0
+BAP.US,D,20140123,000000,86.2929,87.4549,86.0317,87.42,1164442.853484,0
+BAP.US,D,20140124,000000,85.3318,86.19,83.9726,84.2056,1042044.7067948,0
+BAP.US,D,20140127,000000,84.1144,84.5056,82.629,83.1552,781586.32077339,0
+BAP.US,D,20140128,000000,83.6717,84.1056,82.295,82.4261,855945.46617375,0
+BAP.US,D,20140129,000000,83.8056,83.8056,79.9175,80.9951,1145788.4307437,0
+BAP.US,D,20140130,000000,81.7184,82.2067,80.9864,82.1572,411497.40649825,0
+BAP.US,D,20140131,000000,81.0446,82.5145,80.3524,82.0446,724363.28673182,0
+BAP.US,D,20140203,000000,82.0038,82.4679,78.3856,79.2166,1456809.4699431,0
+BAP.US,D,20140204,000000,79.8039,80.5816,78.736,79.5981,1354847.7532466,0
+BAP.US,D,20140205,000000,79.8263,80.3146,76.8604,78.0264,896691.6285337,0
+BAP.US,D,20140206,000000,78.5526,78.637,77.6002,78.2565,1148890.9774744,0
+BAP.US,D,20140207,000000,78.3856,78.8351,77.4468,77.8371,1343507.8007371,0
+BAP.US,D,20140210,000000,77.8662,81.4504,76.9594,79.7738,792965.41563878,0
+BAP.US,D,20140211,000000,79.9641,83.0717,79.9418,82.9047,905604.75498163,0
+BAP.US,D,20140212,000000,82.8639,83.8056,82.0854,82.0999,562563.20858696,0
+BAP.US,D,20140213,000000,81.4504,82.1902,81.0767,81.9135,312470.33642726,0
+BAP.US,D,20140214,000000,82.0116,83.5814,81.1903,83.3299,677333.74619871,0
+BAP.US,D,20140218,000000,83.2387,83.4891,79.834,80.367,826535.13607538,0
+BAP.US,D,20140219,000000,80.2389,80.6505,79.0108,79.0865,433069.9948721,0
+BAP.US,D,20140220,000000,79.27,79.9797,78.2089,78.6894,515519.24718591,0
+BAP.US,D,20140221,000000,78.8496,80.1845,78.1264,79.4904,551000.76268635,0
+BAP.US,D,20140224,000000,79.8195,81.9465,79.636,81.5553,732207.20882831,0
+BAP.US,D,20140225,000000,81.8902,81.93,81.0767,81.4019,465987.68606549,0
+BAP.US,D,20140226,000000,81.4504,81.8397,79.8865,80.1398,448571.39784389,0
+BAP.US,D,20140227,000000,79.9641,80.4359,79.2622,80.102,429690.36146454,0
+BAP.US,D,20140228,000000,80.2544,81.5718,80.2447,80.7951,504554.23724275,0
+BAP.US,D,20140303,000000,80.2447,81.3524,79.7962,80.3146,331263.81753698,0
+BAP.US,D,20140304,000000,81.3446,82.0116,80.2544,80.7631,449170.89392533,0
+BAP.US,D,20140305,000000,80.6951,81.4825,80.4291,81.2068,393202.4753944,0
+BAP.US,D,20140306,000000,83.1134,84.1386,81.5067,82.5232,532150.62816687,0
+BAP.US,D,20140307,000000,82.5232,82.564,80.2544,80.6272,350273.61166578,0
+BAP.US,D,20140310,000000,80.1544,80.9058,79.6962,80.2923,385355.46311192,0
+BAP.US,D,20140311,000000,80.6039,80.6272,79.0263,79.1855,436985.26051738,0
+BAP.US,D,20140312,000000,78.9875,80.0787,78.9875,79.17,699401.79439244,0
+BAP.US,D,20140313,000000,79.5593,79.8573,77.7516,78.0875,477270.9851653,0
+BAP.US,D,20140314,000000,77.905,78.805,77.7439,78.7205,526347.25888366,0
+BAP.US,D,20140317,000000,78.7962,79.6661,78.705,79.0108,164216.60358653,0
+BAP.US,D,20140318,000000,78.8652,79.8195,78.7205,79.4457,295842.04563228,0
+BAP.US,D,20140319,000000,79.536,79.536,78.2176,78.4836,370046.68173331,0
+BAP.US,D,20140320,000000,78.3933,79.834,78.3856,79.468,372349.90035547,0
+BAP.US,D,20140321,000000,79.7874,80.4816,78.3011,78.705,588853.48090066,0
+BAP.US,D,20140324,000000,79.0554,79.4234,77.539,78.3011,636108.60501081,0
+BAP.US,D,20140325,000000,78.1176,79.9175,78.1176,79.8039,440729.53587139,0
+BAP.US,D,20140326,000000,80.3146,82.0523,79.5059,80.9864,546491.15126962,0
+BAP.US,D,20140327,000000,81.166,82.6941,81.166,82.6203,495959.39995147,0
+BAP.US,D,20140328,000000,82.9969,84.6143,82.1572,83.8639,378636.36871462,0
+BAP.US,D,20140331,000000,84.6551,85.7822,84.0979,85.7822,734739.1012135,0
+BAP.US,D,20140401,000000,86.0317,86.5967,85.2978,85.4483,744779.11548461,0
+BAP.US,D,20140402,000000,85.5308,86.6831,85.1483,85.6395,601007.18238675,0
+BAP.US,D,20140403,000000,85.9657,86.5268,85.1065,85.8395,688431.6341393,0
+BAP.US,D,20140404,000000,85.7725,88.6859,85.7482,87.5675,1007869.3099048,0
+BAP.US,D,20140407,000000,87.4724,88.1141,86.2404,87.3413,618488.36451407,0
+BAP.US,D,20140408,000000,87.8277,88.4432,87.1083,87.2297,467618.27420453,0
+BAP.US,D,20140409,000000,87.0559,88.1219,86.2152,87.9568,993469.04320631,0
+BAP.US,D,20140410,000000,87.7666,89.1878,87.3248,87.4287,567339.60606056,0
+BAP.US,D,20140411,000000,86.7006,87.4724,86.4142,86.8132,547493.40159133,0
+BAP.US,D,20140414,000000,87.4802,88.8937,87.3248,88.0267,490754.4966877,0
+BAP.US,D,20140415,000000,88.0005,88.5986,85.8395,86.354,545144.86024137,0
+BAP.US,D,20140416,000000,86.6404,87.7064,85.6152,87.7064,456886.05827237,0
+BAP.US,D,20140417,000000,87.7064,89.1102,87.0472,89.0238,717917.15876335,0
+BAP.US,D,20140421,000000,89.015,89.015,88.3122,88.4083,238311.02305403,0
+BAP.US,D,20140422,000000,88.3384,89.015,88.2607,88.7723,457971.74361573,0
+BAP.US,D,20140423,000000,88.7636,90.7829,88.7636,90.6276,535133.68770613,0
+BAP.US,D,20140424,000000,90.9042,91.0353,89.9169,90.0722,500146.60196358,0
+BAP.US,D,20140425,000000,89.414,90.8877,89.2238,90.3674,354336.17617642,0
+BAP.US,D,20140428,000000,90.4188,91.4081,89.8645,91.1479,827046.0468252,0
+BAP.US,D,20140429,000000,91.8236,93.1711,90.9042,91.4081,755674.08121207,0
+BAP.US,D,20140430,000000,91.3032,94.1613,90.9916,94.0963,650208.09360658,0
+BAP.US,D,20140501,000000,94.0594,94.7263,93.2546,94.6982,289112.65061503,0
+BAP.US,D,20140502,000000,95.1982,95.6884,93.8283,94.6428,869768.89815471,0
+BAP.US,D,20140505,000000,94.5137,94.7535,93.7633,94.5875,342062.98749885,0
+BAP.US,D,20140506,000000,94.4118,95.0127,93.7361,94.3739,297924.83098739,0
+BAP.US,D,20140507,000000,94.5691,94.9574,94.0594,94.8283,449926.9594301,0
+BAP.US,D,20140508,000000,95.069,96.2068,93.7633,93.8565,400640.55306463,0
+BAP.US,D,20140509,000000,94.5691,102.965,94.5691,99.0232,1446468.6775693,0
+BAP.US,D,20140512,000000,99.2562,100.654,98.5086,100.178,756762.85674142,0
+BAP.US,D,20140513,000000,100.178,100.547,98.9261,98.9843,790513.86808925,0
+BAP.US,D,20140514,000000,98.9552,99.4212,98.4795,99.0232,632297.37562709,0
+BAP.US,D,20140515,000000,98.9746,99.7319,97.6155,98.1203,712289.93008139,0
+BAP.US,D,20140516,000000,98.431,99.2756,97.8776,98.363,675686.67706775,0
+BAP.US,D,20140519,000000,97.7611,98.664,97.4893,98.0815,335530.33432275,0
+BAP.US,D,20140520,000000,98.2271,98.5863,96.6835,97.0815,558905.45844059,0
+BAP.US,D,20140521,000000,97.2757,100.771,96.8971,98.7125,693029.83088766,0
+BAP.US,D,20140522,000000,98.7222,99.227,98.2368,99.0232,433150.33970776,0
+BAP.US,D,20140523,000000,98.9552,99.3047,98.3242,98.7999,272162.98047743,0
+BAP.US,D,20140527,000000,99.2853,99.2853,97.499,97.7417,445619.2401645,0
+BAP.US,D,20140528,000000,97.7417,99.2756,97.1204,98.9552,331438.92807623,0
+BAP.US,D,20140529,000000,98.9552,99.2853,97.5572,97.8194,343304.21220355,0
+BAP.US,D,20140530,000000,97.8679,99.1494,97.033,98.5086,1007524.2391363,0
+BAP.US,D,20140602,000000,98.6834,99.5086,98.4989,99.1882,655319.26122875,0
+BAP.US,D,20140603,000000,99.1397,99.5765,98.2077,98.8581,512938.94188694,0
+BAP.US,D,20140604,000000,98.7222,98.7902,97.9553,98.5863,423306.03721581,0
+BAP.US,D,20140605,000000,99.1785,99.1785,98.6154,99.0232,473100.26414511,0
+BAP.US,D,20140606,000000,99.5959,99.6251,98.3339,98.8193,289300.12189823,0
+BAP.US,D,20140609,000000,98.9746,99.295,98.3436,99.0911,333513.47293537,0
+BAP.US,D,20140610,000000,98.8873,99.4115,98.4407,99.4115,610503.32392418,0
+BAP.US,D,20140611,000000,98.7805,99.528,98.3242,98.9649,528379.57120098,0
+BAP.US,D,20140612,000000,98.7902,99.2076,98.1688,99.2076,427877.45235228,0
+BAP.US,D,20140613,000000,99.1882,99.2853,98.3048,98.6057,175802.74091304,0
+BAP.US,D,20140616,000000,98.5281,98.6737,98.0815,98.664,285325.11265721,0
+BAP.US,D,20140617,000000,98.3921,99.3144,97.0718,97.2369,433570.60500197,0
+BAP.US,D,20140618,000000,97.2466,98.2368,96.5592,98.2271,511412.39000946,0
+BAP.US,D,20140619,000000,98.4795,99.2853,98.0524,98.2271,535636.35795998,0
+BAP.US,D,20140620,000000,98.0524,99.0911,96.9553,98.1397,585322.42837974,0
+BAP.US,D,20140623,000000,98.2756,99.1008,98.1591,99.0426,424389.66243518,0
+BAP.US,D,20140624,000000,99.1494,99.46,97.6446,97.8291,543289.71858729,0
+BAP.US,D,20140625,000000,97.7223,98.7708,96.7126,98.363,336856.02411109,0
+BAP.US,D,20140626,000000,98.4795,99.3144,97.7417,98.7708,324458.19793205,0
+BAP.US,D,20140627,000000,98.829,98.8581,97.9359,98.4892,234358.67517692,0
+BAP.US,D,20140630,000000,98.6737,98.9746,97.6252,98.0232,297223.35876838,0
+BAP.US,D,20140701,000000,98.0232,99.1397,98.0232,99.0426,356569.35058288,0
+BAP.US,D,20140702,000000,98.8193,99.4212,98.2853,98.8387,560541.1968896,0
+BAP.US,D,20140703,000000,98.7513,99.0523,98.431,98.664,251375.29934423,0
+BAP.US,D,20140707,000000,98.1106,99.0523,97.6252,98.8678,346229.58827105,0
+BAP.US,D,20140708,000000,98.9261,99.4406,98.5863,98.7805,374048.47258622,0
+BAP.US,D,20140709,000000,99.0232,99.5377,96.5029,97.3145,342054.74700288,0
+BAP.US,D,20140710,000000,96.5029,96.8485,94.9671,95.0875,463496.99616013,0
+BAP.US,D,20140711,000000,95.0875,95.6243,94.1613,94.5594,670364.34673648,0
+BAP.US,D,20140714,000000,95.0875,95.6146,94.4943,94.9758,476733.29280359,0
+BAP.US,D,20140715,000000,94.0691,94.8001,92.9119,93.4953,612788.00143042,0
+BAP.US,D,20140716,000000,93.8099,94.7535,93.0876,93.2818,428358.49130423,0
+BAP.US,D,20140717,000000,92.7915,94.837,92.6158,94.0041,666623.16156846,0
+BAP.US,D,20140718,000000,94.4205,96.0864,94.4205,95.1982,447088.10857022,0
+BAP.US,D,20140721,000000,94.7079,95.4477,94.5225,95.2263,152073.20272041,0
+BAP.US,D,20140722,000000,95.837,95.837,94.7079,95.0496,634880.77111205,0
+BAP.US,D,20140723,000000,94.9487,96.5408,94.7535,96.3641,468511.33795471,0
+BAP.US,D,20140724,000000,96.4476,97.2077,95.8835,96.1981,348465.8528635,0
+BAP.US,D,20140725,000000,95.7904,96.4845,95.5127,96.1884,359286.65412728,0
+BAP.US,D,20140728,000000,96.3369,96.3369,94.8652,95.3554,266606.82607317,0
+BAP.US,D,20140729,000000,95.4477,95.7904,94.8283,95.069,263193.20061975,0
+BAP.US,D,20140730,000000,95.1244,95.6331,94.0506,94.2633,630724.47095981,0
+BAP.US,D,20140731,000000,93.5041,94.2351,92.6711,93.2546,600000.81181704,0
+BAP.US,D,20140801,000000,93.2177,94.3001,93.2177,94.0594,367499.33841819,0
+BAP.US,D,20140804,000000,94.5137,95.4855,94.4021,95.1894,424221.7623299,0
+BAP.US,D,20140805,000000,94.8739,95.3185,94.5691,94.606,309619.12482343,0
+BAP.US,D,20140806,000000,94.2079,94.7448,93.5876,93.9575,433833.27081084,0
+BAP.US,D,20140807,000000,94.2817,94.7817,93.3196,93.6157,527493.71788476,0
+BAP.US,D,20140808,000000,93.6157,96.5408,93.6157,96.3738,382924.5168023,0
+BAP.US,D,20140811,000000,96.3,99.6057,95.9845,97.3728,566754.53084706,0
+BAP.US,D,20140812,000000,97.4602,98.1494,97.0621,97.8776,379646.85953231,0
+BAP.US,D,20140813,000000,98.1397,98.7416,97.8582,98.1397,530077.11336973,0
+BAP.US,D,20140814,000000,98.3048,98.8387,97.2077,97.4893,279084.99708786,0
+BAP.US,D,20140815,000000,98.0426,98.4892,96.0311,96.7126,336623.23010008,0
+BAP.US,D,20140818,000000,97.0912,98.363,96.7417,98.363,269872.12259922,0
+BAP.US,D,20140819,000000,98.2271,98.9261,96.1515,96.401,400177.02516661,0
+BAP.US,D,20140820,000000,96.133,97.6834,95.5127,97.6543,341453.19079745,0
+BAP.US,D,20140821,000000,97.4019,98.3824,96.7126,97.8194,325444.99732383,0
+BAP.US,D,20140822,000000,97.965,98.4504,97.2272,97.6543,317448.62605199,0
+BAP.US,D,20140825,000000,98.0718,98.6251,97.2077,97.6737,241374.42742895,0
+BAP.US,D,20140826,000000,97.6834,97.9261,95.7069,95.9107,300632.86397382,0
+BAP.US,D,20140827,000000,96.0039,96.7029,95.4389,96.6155,490861.62313524,0
+BAP.US,D,20140828,000000,96.6155,96.868,95.7447,96.635,139168.58603953,0
+BAP.US,D,20140829,000000,96.8388,97.7611,96.6253,97.7611,194391.23968564,0
+BAP.US,D,20140902,000000,97.8582,99.4503,97.8582,99.3435,500187.8044434,0
+BAP.US,D,20140903,000000,99.6154,100.955,99.5765,100.266,371395.03288555,0
+BAP.US,D,20140904,000000,100.159,101.023,98.1397,98.7028,178736.35747651,0
+BAP.US,D,20140905,000000,98.8775,99.8969,98.8484,99.5959,275885.62452953,0
+BAP.US,D,20140908,000000,99.4212,100.324,98.5863,98.9649,269810.31887948,0
+BAP.US,D,20140909,000000,98.6834,99.3144,97.3922,97.6543,259217.16131673,0
+BAP.US,D,20140910,000000,97.6543,97.9553,96.2622,96.8582,318816.54838215,0
+BAP.US,D,20140911,000000,96.7903,97.2174,96.4476,96.4573,344261.13979746,0
+BAP.US,D,20140912,000000,96.4573,96.6932,95.4671,96.466,427757.96516079,0
+BAP.US,D,20140915,000000,96.5311,97.499,96.5311,97.3825,294827.43456662,0
+BAP.US,D,20140916,000000,97.3242,98.7513,96.8388,97.7029,255698.46953976,0
+BAP.US,D,20140917,000000,97.7029,98.2077,97.1107,97.4699,766877.03547622,0
+BAP.US,D,20140918,000000,97.8776,98.5086,97.4019,97.9359,322939.88655053,0
+BAP.US,D,20140919,000000,98.1397,98.3727,97.8582,98.0524,451759.43972027,0
+BAP.US,D,20140922,000000,97.9067,97.9456,96.3923,96.466,572548.62957231,0
+BAP.US,D,20140923,000000,96.0311,96.8582,94.9943,94.9943,727365.91744899,0
+BAP.US,D,20140924,000000,95.2535,97.7805,95.2263,97.4213,309007.26799805,0
+BAP.US,D,20140925,000000,96.1981,96.868,95.1894,95.6059,438996.97159479,0
+BAP.US,D,20140926,000000,96.4107,96.9553,94.9855,96.8582,512161.24508026,0
+BAP.US,D,20140929,000000,95.735,95.8272,95.1147,95.6331,278872.80431677,0
+BAP.US,D,20140930,000000,95.7253,96.7903,94.9487,96.6932,499500.75309234,0
+BAP.US,D,20141001,000000,96.2165,96.9359,95.0409,96.0039,349452.65225528,0
+BAP.US,D,20141002,000000,95.9661,95.9661,94.2079,95.1797,742633.49634778,0
+BAP.US,D,20141003,000000,95.4758,96.0311,94.6147,95.8738,650413.0759437,0
+BAP.US,D,20141006,000000,96.4204,98.6251,95.9758,96.2816,530564.33269365,0
+BAP.US,D,20141007,000000,96.0408,97.101,95.2904,95.3088,481798.10763596,0
+BAP.US,D,20141008,000000,96.1049,98.2271,95.2632,98.1786,511893.4289614,0
+BAP.US,D,20141009,000000,97.9941,98.3436,96.7029,97.6737,360190.01849742,0
+BAP.US,D,20141010,000000,97.6543,97.664,94.5506,94.5594,443912.42743779,0
+BAP.US,D,20141013,000000,94.7079,95.837,94.4205,94.5691,295576.28963742,0
+BAP.US,D,20141014,000000,95.4292,95.9107,93.7633,94.5594,305877.93965542,0
+BAP.US,D,20141015,000000,93.4769,94.1613,92.7362,93.8565,654798.04985897,0
+BAP.US,D,20141016,000000,92.8565,96.1428,92.3847,95.1982,480788.64688027,0
+BAP.US,D,20141017,000000,96.6155,96.8194,94.9205,95.3554,377227.24390464,0
+BAP.US,D,20141020,000000,95.3739,96.0593,95.2263,95.568,287921.89894812,0
+BAP.US,D,20141021,000000,95.902,96.7709,95.8272,96.4573,257756.53340697,0
+BAP.US,D,20141022,000000,96.3185,97.4796,95.5127,96.2165,224738.92620001,0
+BAP.US,D,20141023,000000,96.4291,97.1301,94.2545,94.3836,352223.51902345,0
+BAP.US,D,20141024,000000,94.4671,95.6146,94.4671,95.6146,361405.49165222,0
+BAP.US,D,20141027,000000,94.8652,94.9855,94.2448,94.9671,381984.07020032,0
+BAP.US,D,20141028,000000,95.2263,95.8738,94.5594,95.7535,421451.92562373,0
+BAP.US,D,20141029,000000,96.0593,97.3242,95.8185,97.2272,307535.30940634,0
+BAP.US,D,20141030,000000,97.2077,99.4989,97.2077,99.3144,460663.29561024,0
+BAP.US,D,20141031,000000,99.6736,101.644,99.6154,101.499,574239.99136908,0
+BAP.US,D,20141103,000000,101.101,101.868,100.382,101.246,278806.88034905,0
+BAP.US,D,20141104,000000,101.673,102.12,100.945,102.013,345667.17442145,0
+BAP.US,D,20141105,000000,102.081,102.479,101.295,101.945,381927.41679056,0
+BAP.US,D,20141106,000000,101.965,102.305,101.353,102.178,479773.00575261,0
+BAP.US,D,20141107,000000,102.567,103.625,101.431,102.256,680030.44850319,0
+BAP.US,D,20141110,000000,102.499,102.499,100.431,100.848,368923.91415811,0
+BAP.US,D,20141111,000000,101.169,102.683,100.314,101.508,391819.10213431,0
+BAP.US,D,20141112,000000,101.44,102.994,101.11,102.052,537632.61810746,0
+BAP.US,D,20141113,000000,102.198,102.508,100.674,101.023,178132.74114709,0
+BAP.US,D,20141114,000000,101.285,101.285,99.994,100.479,207226.84221281,0
+BAP.US,D,20141117,000000,100.246,101.246,100.169,100.877,198012.93766217,0
+BAP.US,D,20141118,000000,101.101,102.256,100.246,101.547,276053.52463481,0
+BAP.US,D,20141119,000000,101.547,102.081,99.8678,100.606,312632.05616056,0
+BAP.US,D,20141120,000000,100.78,102.11,100.46,101.858,260232.80244439,0
+BAP.US,D,20141121,000000,102.751,105.275,102.188,105.275,486388.06388835,0
+BAP.US,D,20141124,000000,105.964,106.731,105.198,105.799,380648.07979203,0
+BAP.US,D,20141125,000000,105.596,106.43,105.081,105.469,490892.52499511,0
+BAP.US,D,20141126,000000,105.964,106.984,105.547,106.702,324483.94948194,0
+BAP.US,D,20141128,000000,106.071,106.693,104.411,104.45,324653.90971121,0
+BAP.US,D,20141201,000000,103.829,104.557,102.868,103.78,476405.73308899,0
+BAP.US,D,20141202,000000,103.877,105.829,103.508,105.605,303862.10833003,0
+BAP.US,D,20141203,000000,105.935,107.304,105.858,107.159,373139.9579061,0
+BAP.US,D,20141204,000000,106.023,106.877,104.634,106.45,389729.10634524,0
+BAP.US,D,20141205,000000,107.052,107.236,105.974,106.421,249554.14973601,0
+BAP.US,D,20141208,000000,106.46,107.712,105.829,106.43,273931.59692388,0
+BAP.US,D,20141209,000000,105.343,106.945,105.343,106.722,259590.04375914,0
+BAP.US,D,20141210,000000,106.576,107.129,102.809,103.139,449090.54908967,0
+BAP.US,D,20141211,000000,102.868,103.285,99.6154,100.848,877825.01302229,0
+BAP.US,D,20141212,000000,100.615,100.683,96.9553,97.0039,466886.93018765,0
+BAP.US,D,20141215,000000,97.4019,97.9164,94.5691,96.0496,538939.76677987,0
+BAP.US,D,20141216,000000,95.004,96.2622,93.6342,95.5777,773579.64888159,0
+BAP.US,D,20141217,000000,95.902,100.295,95.6243,100.004,720758.06974722,0
+BAP.US,D,20141218,000000,101.567,102.78,100.742,102.499,570546.18905286,0
+BAP.US,D,20141219,000000,102.78,102.926,100.149,100.295,413844.91778623,0
+BAP.US,D,20141222,000000,100.732,101.188,99.2562,100.693,242552.81835191,0
+BAP.US,D,20141223,000000,100.8,102.732,99.9746,101.916,221357.23266845,0
+BAP.US,D,20141224,000000,101.809,102.169,100.644,101.091,69744.46766008,0
+BAP.US,D,20141226,000000,101.693,103.091,101.44,101.916,150405.53234953,0
+BAP.US,D,20141229,000000,102.188,103.479,102.188,102.528,218284.55773558,0
+BAP.US,D,20141230,000000,101.916,102.605,101.246,101.382,156769.25535835,0
+BAP.US,D,20141231,000000,101.809,101.858,100.557,100.994,120677.94315651,0
+BAP.US,D,20150102,000000,101.246,101.246,98.829,100.47,219746.21570733,0
+BAP.US,D,20150105,000000,99.7513,99.7513,97.4893,97.7126,381257.87649342,0
+BAP.US,D,20150106,000000,98.1106,98.6737,96.9553,97.5767,327011.72161914,0
+BAP.US,D,20150107,000000,98.6543,98.664,96.9359,98.0524,407530.6377532,0
+BAP.US,D,20150108,000000,98.6445,99.5571,97.7223,98.9552,448462.21127235,0
+BAP.US,D,20150109,000000,99.0232,99.6154,97.7417,97.8485,298910.60031718,0
+BAP.US,D,20150112,000000,97.3437,97.6834,95.3739,95.5409,385317.35081808,0
+BAP.US,D,20150113,000000,96.5864,96.6932,93.4021,95.5865,557743.54850955,0
+BAP.US,D,20150114,000000,93.8652,94.5594,91.7459,92.3847,1751245.4809514,0
+BAP.US,D,20150115,000000,92.9488,94.0963,91.0266,92.6439,777567.01886655,0
+BAP.US,D,20150116,000000,92.94,93.8565,91.6323,91.7896,748514.12028066,0
+BAP.US,D,20150120,000000,92.3381,92.4032,90.8091,91.8149,1417228.3077002,0
+BAP.US,D,20150121,000000,92.0488,92.8653,91.9799,92.4672,840096.93230945,0
+BAP.US,D,20150122,000000,92.7643,94.0409,92.7643,94.0225,612395.5478101,0
+BAP.US,D,20150123,000000,93.3196,95.0875,93.2546,94.4302,925637.40067206,0
+BAP.US,D,20150126,000000,94.1341,96.6544,94.1244,96.0777,507496.09430219,0
+BAP.US,D,20150127,000000,94.772,96.3369,94.606,95.6797,297830.06528379,0
+BAP.US,D,20150128,000000,95.7719,95.7719,92.6711,92.7643,726490.36475273,0
+BAP.US,D,20150129,000000,92.8012,93.375,91.7459,92.208,587377.40206097,0
+BAP.US,D,20150130,000000,91.4081,92.0314,90.4625,90.8615,496588.76783078,0
+BAP.US,D,20150202,000000,90.7402,93.2818,90.6538,92.9119,428048.44264355,0
+BAP.US,D,20150203,000000,93.6526,96.9165,93.3837,96.0224,523303.42568666,0
+BAP.US,D,20150204,000000,95.5311,96.4942,95.0875,95.8457,557033.83579458,0
+BAP.US,D,20150205,000000,95.8272,97.5961,95.8272,97.0136,405494.2051879,0
+BAP.US,D,20150206,000000,97.3437,97.4699,94.9302,95.2904,472265.91392867,0
+BAP.US,D,20150209,000000,95.3467,97.4407,94.606,97.0912,486269.60675886,0
+BAP.US,D,20150210,000000,97.0912,97.965,92.6993,93.7633,1201343.7944144,0
+BAP.US,D,20150211,000000,93.0692,94.3555,92.477,94.0778,530010.15934002,0
+BAP.US,D,20150212,000000,94.6894,95.9845,93.9953,94.772,456877.81777641,0
+BAP.US,D,20150213,000000,94.5409,95.8651,94.4759,94.9021,342320.50299775,0
+BAP.US,D,20150217,000000,94.9855,96.1884,94.1526,96.1884,376679.25092298,0
+BAP.US,D,20150218,000000,95.8651,95.8651,93.9118,94.1798,439851.92305113,0
+BAP.US,D,20150219,000000,93.5322,94.7079,93.2915,93.7448,594737.19501953,0
+BAP.US,D,20150220,000000,93.6526,94.5225,93.4119,94.1341,231596.04890472,0
+BAP.US,D,20150223,000000,94.3099,94.3099,92.6342,93.5507,437454.96878737,0
+BAP.US,D,20150224,000000,93.2177,93.8565,92.8012,93.1624,358582.09172229,0
+BAP.US,D,20150225,000000,92.8934,93.9021,92.8934,93.1158,301654.68547346,0
+BAP.US,D,20150226,000000,92.7177,93.3653,92.075,92.542,430668.92036036,0
+BAP.US,D,20150227,000000,92.5876,93.9021,91.5294,91.5547,347125.74220722,0
+BAP.US,D,20150302,000000,90.4111,92.3847,90.4111,92.2178,369410.10342003,0
+BAP.US,D,20150303,000000,92.208,94.2079,91.91,94.106,654123.35925185,0
+BAP.US,D,20150304,000000,94.0875,94.5691,93.0604,93.7633,321827.41959529,0
+BAP.US,D,20150305,000000,93.5041,94.5691,93.3284,94.1613,259650.81741688,0
+BAP.US,D,20150306,000000,93.4021,94.3652,91.4683,91.5197,472828.32777827,0
+BAP.US,D,20150309,000000,91.9187,92.477,90.3159,91.0003,411127.61424183,0
+BAP.US,D,20150310,000000,90.4014,90.7052,88.6335,88.651,393679.39409836,0
+BAP.US,D,20150311,000000,89.1102,89.3092,87.7578,88.1141,714711.60583305,0
+BAP.US,D,20150312,000000,88.7374,89.5616,88.2782,89.049,382892.58488044,0
+BAP.US,D,20150313,000000,88.5558,88.5558,86.6404,87.5763,290420.82934944,0
+BAP.US,D,20150316,000000,88.3558,88.8684,86.8744,86.9608,392567.95720511,0
+BAP.US,D,20150317,000000,87.0559,87.0559,84.6318,86.4404,735649.67601761,0
+BAP.US,D,20150318,000000,86.1404,88.3384,85.5075,88.217,434918.95615421,0
+BAP.US,D,20150319,000000,87.8879,88.3821,87.0734,87.7238,356087.28156894,0
+BAP.US,D,20150320,000000,88.3044,88.8937,87.5763,87.6365,516762.5320146,0
+BAP.US,D,20150323,000000,87.784,88.6335,87.0734,87.1083,295973.89356772,0
+BAP.US,D,20150324,000000,86.8744,88.1316,86.8744,87.6277,406367.69776016,0
+BAP.US,D,20150325,000000,88.1918,89.0238,87.1083,87.3074,421594.07417912,0
+BAP.US,D,20150326,000000,86.9006,86.9695,84.6483,85.4065,779110.05173596,0
+BAP.US,D,20150327,000000,85.1725,87.6015,84.5308,87.3511,577195.23923446,0
+BAP.US,D,20150330,000000,88.2607,89.5179,87.385,88.7898,392726.58675243,0
+BAP.US,D,20150331,000000,88.7471,89.7257,88.0782,88.6597,520554.19022041,0
+BAP.US,D,20150401,000000,91.4935,92.5051,90.2111,92.4857,778634.163094,0
+BAP.US,D,20150402,000000,92.2459,95.1982,92.2459,95.1147,655552.05523975,0
+BAP.US,D,20150406,000000,94.7535,95.7904,94.5225,94.5691,450304.99218248,0
+BAP.US,D,20150407,000000,94.273,95.5127,93.9953,94.0041,281849.68348405,0
+BAP.US,D,20150408,000000,94.504,95.3001,93.939,94.5225,501377.52604832,0
+BAP.US,D,20150409,000000,94.2817,95.8554,94.0963,95.7447,318599.20530108,0
+BAP.US,D,20150410,000000,95.3554,95.8651,94.6147,95.0224,241252.88011347,0
+BAP.US,D,20150413,000000,95.0962,95.0962,93.7361,93.9953,200010.22787164,0
+BAP.US,D,20150414,000000,94.3467,95.0875,93.7914,94.6147,318814.48825816,0
+BAP.US,D,20150415,000000,94.8836,95.9476,94.1613,95.2166,266980.73857757,0
+BAP.US,D,20150416,000000,95.0875,96.7515,95.0312,95.67,473372.20051195,0
+BAP.US,D,20150417,000000,95.6428,96.5864,93.8186,95.4108,456316.4339888,0
+BAP.US,D,20150420,000000,95.7904,96.8291,94.8098,94.9487,253174.81765054,0
+BAP.US,D,20150421,000000,95.0593,95.4477,94.8283,95.337,400990.77414313,0
+BAP.US,D,20150422,000000,95.7447,96.0311,94.606,95.504,409767.93240764,0
+BAP.US,D,20150423,000000,95.0875,96.6932,94.8739,96.2437,499778.86983115,0
+BAP.US,D,20150424,000000,96.568,97.2854,95.8088,96.3088,526310.17665182,0
+BAP.US,D,20150427,000000,96.401,97.4407,96.0408,97.0233,613114.53108303,0
+BAP.US,D,20150428,000000,97.3631,98.363,96.5214,97.3242,498370.77508317,0
+BAP.US,D,20150429,000000,96.3185,97.4602,96.3185,96.7417,452568.03838682,0
+BAP.US,D,20150430,000000,96.8777,98.7416,96.0311,97.5767,707225.11524903,0
+BAP.US,D,20150501,000000,98.0912,98.9261,97.5378,98.5086,310465.83578382,0
+BAP.US,D,20150504,000000,98.7708,100.46,98.2271,99.994,530731.20273694,0
+BAP.US,D,20150505,000000,100.169,100.994,99.1202,99.3144,525729.2216863,0
+BAP.US,D,20150506,000000,99.7901,100.13,98.3533,99.0037,378940.23700332,0
+BAP.US,D,20150507,000000,98.7513,98.7513,97.3339,97.965,652727.62524782,0
+BAP.US,D,20150508,000000,99.4018,99.7901,96.8097,96.9553,635001.28836554,0
+BAP.US,D,20150511,000000,97.2369,99.5474,97.0039,98.6543,515411.09067638,0
+BAP.US,D,20150512,000000,98.4698,99.2853,96.9456,97.4504,982601.88915273,0
+BAP.US,D,20150513,000000,98.13,99.0717,97.4116,97.6252,542923.01651686,0
+BAP.US,D,20150514,000000,98.1106,98.1397,96.7709,96.7903,421458.1059957,0
+BAP.US,D,20150515,000000,97.0524,97.6834,96.0224,96.1981,541327.45048567,0
+BAP.US,D,20150518,000000,95.9204,96.1884,93.4119,93.7264,942917.72071024,0
+BAP.US,D,20150519,000000,93.939,93.939,92.4304,93.5041,449449.01066414,0
+BAP.US,D,20150520,000000,93.7633,94.9943,93.2449,93.2546,476016.36965465,0
+BAP.US,D,20150521,000000,92.7828,93.5507,92.5876,92.9769,288421.47901598,0
+BAP.US,D,20150522,000000,92.6439,94.1244,92.6439,93.8565,402074.3993625,0
+BAP.US,D,20150526,000000,93.2818,93.7546,91.3819,91.7459,483582.17501234,0
+BAP.US,D,20150527,000000,91.1916,91.5809,90.0635,90.1771,599514.62255512,0
+BAP.US,D,20150528,000000,89.9422,90.7489,89.5956,90.6712,384643.69027296,0
+BAP.US,D,20150529,000000,90.48,91.3731,89.8121,90.28,612020.6052437,0
+BAP.US,D,20150601,000000,90.9392,91.0169,89.7956,90.6276,332731.65588071,0
+BAP.US,D,20150602,000000,90.9217,92.6158,90.9217,91.9964,489241.33561616,0
+BAP.US,D,20150603,000000,92.1343,92.4216,91.0431,91.277,288266.96971664,0
+BAP.US,D,20150604,000000,90.5586,90.7314,89.5868,90.0033,311873.9305318,0
+BAP.US,D,20150605,000000,89.8033,90.3324,89.5529,89.7257,266536.78185746,0
+BAP.US,D,20150608,000000,89.8121,91.0266,89.6645,89.7956,399415.80935186,0
+BAP.US,D,20150609,000000,89.7956,90.1674,88.8762,88.9713,402868.57716111,0
+BAP.US,D,20150610,000000,89.5868,89.9858,88.582,88.6772,441406.28660249,0
+BAP.US,D,20150611,000000,88.4607,89.0073,87.6365,88.1733,689998.35843461,0
+BAP.US,D,20150612,000000,87.6365,88.5986,87.0035,88.3995,597170.20145314,0
+BAP.US,D,20150615,000000,87.6365,88.3481,86.9258,87.3773,463820.43562675,0
+BAP.US,D,20150616,000000,87.6365,87.6452,86.986,87.3248,618740.72970299,0
+BAP.US,D,20150617,000000,87.8452,88.0267,86.6831,87.4724,815403.25608893,0
+BAP.US,D,20150618,000000,87.7326,88.6859,87.0734,88.417,409732.91029979,0
+BAP.US,D,20150619,000000,87.9054,88.2782,87.385,88.1394,467418.44217738,0
+BAP.US,D,20150622,000000,88.6772,89.8558,88.3122,89.5868,368774.55516875,0
+BAP.US,D,20150623,000000,89.7859,90.6276,89.4742,90.2625,474275.56488209,0
+BAP.US,D,20150624,000000,90.0033,91.4081,90.0033,91.0693,792109.43412044,0
+BAP.US,D,20150625,000000,91.0266,91.8925,90.4111,90.8615,784604.40242049,0
+BAP.US,D,20150626,000000,91.2081,92.1158,90.6712,92.0061,566214.77836136,0
+BAP.US,D,20150629,000000,90.9916,91.1479,89.0412,89.3189,339229.28694895,0
+BAP.US,D,20150630,000000,89.648,90.4887,88.6772,88.8684,483566.7240824,0
+BAP.US,D,20150701,000000,89.4577,90.6276,89.015,89.6393,368306.90702274,0
+BAP.US,D,20150702,000000,89.2839,89.8732,89.0073,89.1975,254344.96807754,0
+BAP.US,D,20150706,000000,88.0355,89.0325,87.4724,88.1918,290299.28203396,0
+BAP.US,D,20150707,000000,87.9316,88.2869,86.6404,88.0355,252311.62569823,0
+BAP.US,D,20150708,000000,87.6112,87.8102,86.787,86.9006,249026.75799426,0
+BAP.US,D,20150709,000000,87.2559,88.3995,87.1249,87.7501,321875.83250908,0
+BAP.US,D,20150710,000000,88.2782,89.414,87.42,89.2752,323753.63552706,0
+BAP.US,D,20150713,000000,89.9684,90.9479,89.0587,90.7052,392069.40719924,0
+BAP.US,D,20150714,000000,90.3159,90.4276,89.0752,89.8033,271493.44018029,0
+BAP.US,D,20150715,000000,89.6131,90.445,88.7723,88.8937,260047.39128518,0
+BAP.US,D,20150716,000000,89.8033,90.2625,88.5209,88.7636,242150.06411163,0
+BAP.US,D,20150717,000000,88.8762,88.8762,86.9957,87.6365,253718.69038422,0
+BAP.US,D,20150720,000000,87.5413,88.3733,87.0734,87.6549,268883.26308344,0
+BAP.US,D,20150721,000000,87.6365,88.6335,87.0297,87.2035,337040.4052083,0
+BAP.US,D,20150722,000000,86.9957,87.5413,86.1404,86.4239,304525.46825519,0
+BAP.US,D,20150723,000000,86.4841,86.8045,85.3318,85.3483,321096.07557841,0
+BAP.US,D,20150724,000000,84.8735,85.3483,84.0979,84.3056,372371.53165738,0
+BAP.US,D,20150727,000000,84.0726,84.5968,83.1639,83.2727,457881.09816012,0
+BAP.US,D,20150728,000000,83.9309,84.4891,82.7096,83.5144,419269.22425505,0
+BAP.US,D,20150729,000000,83.8144,84.0648,83.1969,83.2639,516192.90773104,0
+BAP.US,D,20150730,000000,83.3222,84.2639,82.6533,84.0144,298896.17944924,0
+BAP.US,D,20150731,000000,84.4736,84.6066,83.6222,84.3726,351423.16085287,0
+BAP.US,D,20150803,000000,84.2153,84.9386,83.7561,84.0726,284116.84993637,0
+BAP.US,D,20150804,000000,84.1474,85.3075,83.8639,84.2639,292175.02492795,0
+BAP.US,D,20150805,000000,84.9318,85.8395,83.8891,83.9891,348453.49211955,0
+BAP.US,D,20150806,000000,83.6047,84.1891,83.3969,83.8309,311286.79519431,0
+BAP.US,D,20150807,000000,83.7561,84.4066,82.9135,83.0882,262161.07850016,0
+BAP.US,D,20150810,000000,83.5144,84.7648,83.2639,84.3056,477423.43434064,0
+BAP.US,D,20150811,000000,83.5979,84.4386,81.4417,81.799,702388.97417968,0
+BAP.US,D,20150812,000000,81.0922,81.1009,79.003,79.6272,751934.95616804,0
+BAP.US,D,20150813,000000,79.4836,79.8195,78.7205,78.9797,448034.73554418,0
+BAP.US,D,20150814,000000,78.0419,78.6671,72.1665,74.5276,2801538.924207,0
+BAP.US,D,20150817,000000,74.0557,74.6819,73.2102,73.5053,1081315.8203771,0
+BAP.US,D,20150818,000000,73.5053,74.147,72.8568,73.879,547612.88878282,0
+BAP.US,D,20150819,000000,73.5189,74.047,72.3568,73.8868,829315.27340151,0
+BAP.US,D,20150820,000000,73.1674,73.4286,72.4413,72.484,533699.84140825,0
+BAP.US,D,20150821,000000,71.9413,71.9413,70.3763,70.5191,595917.64606649,0
+BAP.US,D,20150824,000000,67.7163,68.3784,52.3124,67.3134,1329829.6074975,0
+BAP.US,D,20150825,000000,69.3803,69.3803,65.7844,65.83,1663010.3704083,0
+BAP.US,D,20150826,000000,67.1833,67.2144,64.8951,67.0532,1431017.7476353,0
+BAP.US,D,20150827,000000,67.9959,71.7869,67.2406,71.1375,1142282.0997106,0
+BAP.US,D,20150828,000000,70.7278,71.7005,70.3841,71.6248,712537.14496034,0
+BAP.US,D,20150831,000000,70.8986,71.6025,70.0375,70.356,862457.51810994,0
+BAP.US,D,20150901,000000,68.7813,69.6473,67.5853,68.5289,550582.55751614,0
+BAP.US,D,20150902,000000,69.5308,69.8026,68.2823,69.1327,594824.75028915,0
+BAP.US,D,20150903,000000,69.2308,71.0181,69.2308,69.4706,367214.01124541,0
+BAP.US,D,20150904,000000,68.658,69.6143,68.4114,68.6968,319843.52019176,0
+BAP.US,D,20150908,000000,70.0113,70.8268,68.4502,69.4249,491025.40299254,0
+BAP.US,D,20150909,000000,70.2919,71.1656,68.3396,68.3784,654543.62454606,0
+BAP.US,D,20150910,000000,68.6133,69.6657,68.0008,69.0609,529047.05137413,0
+BAP.US,D,20150911,000000,69.4657,71.0113,68.6716,70.9258,1032382.7252761,0
+BAP.US,D,20150914,000000,70.7433,71.1316,70.0822,70.8482,277950.89883071,0
+BAP.US,D,20150915,000000,70.8831,71.4481,69.0949,69.7968,775695.39622055,0
+BAP.US,D,20150916,000000,70.1938,70.4055,69.523,70.3696,1081157.1908297,0
+BAP.US,D,20150917,000000,70.2997,70.8831,69.1065,69.588,857302.05782196,0
+BAP.US,D,20150918,000000,68.2998,69.8152,68.061,69.1269,1034417.0977174,0
+BAP.US,D,20150921,000000,69.6783,70.0696,68.7891,69.3871,558086.55915408,0
+BAP.US,D,20150922,000000,68.4444,68.4833,67.2853,67.6755,541985.66010086,0
+BAP.US,D,20150923,000000,67.6755,68.125,66.3378,66.995,836974.81440079,0
+BAP.US,D,20150924,000000,66.1543,66.9086,65.433,66.6892,569517.15711926,0
+BAP.US,D,20150925,000000,67.9241,68.125,64.8679,65.1204,1250928.9187585,0
+BAP.US,D,20150928,000000,64.6214,65.6213,64.0457,64.4155,1117865.5101669,0
+BAP.US,D,20150929,000000,64.4932,66.5076,64.2495,66.4416,1118364.0601728,0
+BAP.US,D,20150930,000000,67.195,68.2221,67.1494,68.0347,886376.58770976,0
+BAP.US,D,20151001,000000,70.3763,70.8986,67.2406,67.6105,1127429.6357961,0
+BAP.US,D,20151002,000000,66.4737,68.2949,64.199,68.2163,1004714.2300123,0
+BAP.US,D,20151005,000000,68.7357,71.4967,68.4318,71.3637,641481.40837986,0
+BAP.US,D,20151006,000000,71.5394,72.9218,71.4675,71.6802,450692.29549283,0
+BAP.US,D,20151007,000000,72.5044,74.3159,72.5044,73.4703,627652.82608893,0
+BAP.US,D,20151008,000000,72.9131,73.9567,72.1326,73.815,450847.83485416,0
+BAP.US,D,20151009,000000,74.3586,74.9625,73.8441,74.7314,660326.39258936,0
+BAP.US,D,20151012,000000,74.7392,75.3023,72.7791,73.1529,433599.44673784,0
+BAP.US,D,20151013,000000,72.4976,73.7587,72.3422,73.6393,621714.51868429,0
+BAP.US,D,20151014,000000,73.7024,74.0975,73.0607,73.2519,364240.22226412,0
+BAP.US,D,20151015,000000,73.5257,73.9489,72.1597,73.3713,564966.3432227,0
+BAP.US,D,20151016,000000,73.6393,73.6393,72.4054,73.1674,477267.89497931,0
+BAP.US,D,20151019,000000,72.7238,73.216,72.3131,73.0121,521896.36100067,0
+BAP.US,D,20151020,000000,72.7879,73.6616,72.6607,73.5626,437926.73718136,0
+BAP.US,D,20151021,000000,73.3927,73.7956,71.3345,71.419,467418.44217738,0
+BAP.US,D,20151022,000000,72.1743,74.1111,72.1743,73.2305,556057.33702275,0
+BAP.US,D,20151023,000000,73.9489,74.5198,72.8296,73.048,334852.55352965,0
+BAP.US,D,20151026,000000,72.9548,74.0693,72.8364,73.4208,402385.47808518,0
+BAP.US,D,20151027,000000,72.815,73.1315,71.9559,72.6034,430682.3111663,0
+BAP.US,D,20151028,000000,72.3782,73.2869,72.1452,73.0063,906540.05127363,0
+BAP.US,D,20151029,000000,72.4277,73.2733,72.4277,72.8014,341888.90702159,0
+BAP.US,D,20151030,000000,72.5267,72.8218,71.7442,72.3995,344388.86748491,0
+BAP.US,D,20151102,000000,72.4413,73.4344,71.9617,73.1956,409482.60523486,0
+BAP.US,D,20151103,000000,72.8364,74.0839,72.6112,73.6189,413484.39608777,0
+BAP.US,D,20151104,000000,73.3014,74.3373,72.6655,72.9131,498742.62746358,0
+BAP.US,D,20151105,000000,73.1247,73.4849,72.5403,72.7655,537453.38732022,0
+BAP.US,D,20151106,000000,73.682,76.1119,72.2015,72.9218,847761.62361871,0
+BAP.US,D,20151109,000000,72.7587,72.8704,71.4054,71.6879,754037.31270106,0
+BAP.US,D,20151110,000000,71.6442,72.2791,70.7637,72.1811,606706.5154084,0
+BAP.US,D,20151111,000000,72.4908,74.1674,72.4626,73.5538,821344.65367955,0
+BAP.US,D,20151112,000000,72.9772,74.0557,71.2588,71.32,495245.56698852,0
+BAP.US,D,20151113,000000,70.9617,71.32,69.8628,70.1298,915920.82586756,0
+BAP.US,D,20151116,000000,70.1074,71.885,69.7055,71.7093,558086.55915408,0
+BAP.US,D,20151117,000000,72.3005,72.4976,70.9122,71.0404,645786.03745947,0
+BAP.US,D,20151118,000000,71.1734,71.6578,70.8064,71.5743,748337.97967941,0
+BAP.US,D,20151119,000000,71.4617,71.7636,70.3909,71.0676,496182.92340451,0
+BAP.US,D,20151120,000000,71.4773,71.6656,70.8831,71.5598,249656.12587357,0
+BAP.US,D,20151123,000000,71.4054,71.8627,70.8831,70.9821,278263.00761538,0
+BAP.US,D,20151124,000000,70.2346,72.0889,70.2346,72.0248,590759.09559252,0
+BAP.US,D,20151125,000000,71.7869,72.2578,69.7638,69.9123,436465.0792096,0
+BAP.US,D,20151127,000000,69.9327,70.9122,67.4047,67.8988,292487.13371262,0
+BAP.US,D,20151130,000000,67.6056,68.626,66.5445,67.559,1645187.2076984,0
+BAP.US,D,20151201,000000,68.0658,68.8201,67.1833,68.56,735061.51061812,0
+BAP.US,D,20151202,000000,68.3852,68.6512,66.1815,66.8047,751496.14975792,0
+BAP.US,D,20151203,000000,67.1697,67.6251,65.8504,66.1543,480134.55751306,0
+BAP.US,D,20151204,000000,65.9883,68.0736,65.6805,67.9027,740833.97804146,0
+BAP.US,D,20151207,000000,67.5338,68.2998,67.0329,67.7872,616239.73917768,0
+BAP.US,D,20151208,000000,67.0717,67.3445,65.7058,66.3446,495620.50955491,0
+BAP.US,D,20151209,000000,65.9475,68.0279,65.6077,66.097,643754.75520415,0
+BAP.US,D,20151210,000000,65.8504,66.1679,64.3515,64.5505,473513.31900535,0
+BAP.US,D,20151211,000000,63.7777,64.5437,63.2845,63.3224,811962.84902363,0
+BAP.US,D,20151214,000000,63.302,63.968,62.4778,62.8428,471859.03944041,0
+BAP.US,D,20151215,000000,63.6486,65.0242,63.6486,63.9292,626558.9002496,0
+BAP.US,D,20151216,000000,64.8485,64.9854,63.1428,64.9388,979077.01700379,0
+BAP.US,D,20151217,000000,65.2582,65.6747,64.7437,65.498,469918.4026407,0
+BAP.US,D,20151218,000000,64.9262,65.3106,61.4817,61.4992,848698.98003471,0
+BAP.US,D,20151221,000000,62.0497,62.9651,60.975,62.0565,771476.26228657,0
+BAP.US,D,20151222,000000,62.2671,62.7021,61.6342,62.4215,451490.59353942,0
+BAP.US,D,20151223,000000,63.0671,63.8729,63.0671,63.5078,357206.95895816,0
+BAP.US,D,20151224,000000,63.6243,64.5961,63.437,63.9544,125976.58206188,0
+BAP.US,D,20151228,000000,63.7564,64.0777,62.5749,63.2127,189685.91648974,0
+BAP.US,D,20151229,000000,63.5525,64.1728,63.0603,63.635,235342.38438271,0
+BAP.US,D,20151230,000000,63.2263,63.4311,62.2972,62.3438,400746.64945018,0
+BAP.US,D,20151231,000000,61.8002,62.8642,61.539,62.2545,251250.66184276,0
+BAP.US,D,20160104,000000,61.0643,62.1069,60.277,60.5789,790063.73099717,0
+BAP.US,D,20160105,000000,60.5973,61.1021,59.7022,60.5711,494574.99662938,0
+BAP.US,D,20160106,000000,60.1245,60.8789,59.6556,59.7925,788490.82632989,0
+BAP.US,D,20160107,000000,58.5246,59.3236,57.4179,57.4179,781139.2738673,0
+BAP.US,D,20160108,000000,57.6295,58.3644,57.0907,57.2373,637623.82620633,0
+BAP.US,D,20160111,000000,57.8664,57.8664,56.1704,56.5413,396001.15383645,0
+BAP.US,D,20160112,000000,57.2645,58.6072,57.0859,58.4606,756759.76655543,0
+BAP.US,D,20160113,000000,58.9654,59.3955,56.5869,56.9073,721864.35633049,0
+BAP.US,D,20160114,000000,57.016,57.6616,56.4267,57.4965,606938.27935741,0
+BAP.US,D,20160115,000000,55.7986,56.5218,55.5753,55.9792,483141.30847822,0
+BAP.US,D,20160119,000000,56.6121,56.7539,55.7559,56.0306,494774.82865653,0
+BAP.US,D,20160120,000000,54.9676,56.7461,54.1938,56.3626,538459.75788992,0
+BAP.US,D,20160121,000000,56.1588,57.0403,55.519,55.7229,544979.02026007,0
+BAP.US,D,20160122,000000,56.8364,58.3722,56.382,58.2683,539666.99054877,0
+BAP.US,D,20160125,000000,58.313,58.4353,57.016,57.7441,532779.99604618,0
+BAP.US,D,20160126,000000,58.0052,58.6586,57.1888,58.5761,406593.2813372,0
+BAP.US,D,20160127,000000,58.8586,61.0012,58.2625,60.3663,586075.40369853,0
+BAP.US,D,20160128,000000,60.9167,63.5661,60.9167,62.6758,782421.70105182,0
+BAP.US,D,20160129,000000,63.1234,64.8417,63.1234,64.8359,736976.39586794,0
+BAP.US,D,20160201,000000,64.1088,65.0621,63.469,64.7582,655103.97827167,0
+BAP.US,D,20160202,000000,63.5078,63.5661,61.839,62.0807,552524.22437784,0
+BAP.US,D,20160203,000000,62.8108,63.0729,60.8857,62.6836,783654.68526055,0
+BAP.US,D,20160204,000000,62.6836,64.5961,62.6836,63.9816,833167.70526505,0
+BAP.US,D,20160205,000000,63.936,63.936,62.8428,63.5146,393906.0077374,0
+BAP.US,D,20160208,000000,63.1176,63.1176,61.8118,62.4147,552950.67004402,0
+BAP.US,D,20160209,000000,62.0244,63.437,59.4207,63.003,1277014.2087351,0
+BAP.US,D,20160210,000000,63.5661,67.0464,62.7817,66.663,966972.75849349,0
+BAP.US,D,20160211,000000,64.7437,67.6959,64.0893,67.2804,916391.56419955,0
+BAP.US,D,20160212,000000,68.6066,72.3995,68.6066,70.8423,1018820.929042,0
+BAP.US,D,20160216,000000,70.9977,71.7374,70.2433,70.588,675585.73099218,0
+BAP.US,D,20160217,000000,71.4054,72.7296,70.8627,72.35,909609.63602052,0
+BAP.US,D,20160218,000000,72.0685,72.7238,70.9821,70.9977,788592.80246746,0
+BAP.US,D,20160219,000000,70.6443,72.251,70.4259,72.251,469305.51575332,0
+BAP.US,D,20160222,000000,74.1887,76.1886,73.3364,73.8994,857921.12508131,0
+BAP.US,D,20160223,000000,73.4286,74.147,72.6034,73.879,569789.0934861,0
+BAP.US,D,20160224,000000,73.083,75.3731,72.2442,75.2392,629994.15700492,0
+BAP.US,D,20160225,000000,75.1955,76.4789,74.6324,76.4546,702578.50558687,0
+BAP.US,D,20160226,000000,77.1954,77.341,75.1343,75.8595,933606.99033202,0
+BAP.US,D,20160229,000000,76.4478,76.7993,74.8732,74.9994,679480.39539754,0
+BAP.US,D,20160301,000000,75.6275,76.8381,75.1479,76.6847,951605.26358113,0
+BAP.US,D,20160302,000000,76.8517,80.7951,76.2275,80.5651,641275.39598074,0
+BAP.US,D,20160303,000000,80.2835,81.7436,80.0165,81.6543,548066.11606089,0
+BAP.US,D,20160304,000000,82.4426,82.9882,81.5893,82.9804,587570.02365414,0
+BAP.US,D,20160307,000000,82.5397,83.0639,81.3291,81.7436,675773.20227538,0
+BAP.US,D,20160308,000000,81.2388,81.499,79.903,80.1466,688582.02319066,0
+BAP.US,D,20160309,000000,80.734,83.2309,80.4291,82.662,692848.53997644,0
+BAP.US,D,20160310,000000,83.1057,83.3814,80.2233,82.4746,793798.73579322,0
+BAP.US,D,20160311,000000,83.1552,83.2047,81.9057,82.7989,561789.63202827,0
+BAP.US,D,20160314,000000,82.5232,83.2309,82.0446,82.7591,382979.11008807,0
+BAP.US,D,20160315,000000,81.8805,82.9135,80.5893,81.3446,427657.01908523,0
+BAP.US,D,20160316,000000,80.6039,81.4825,79.9486,81.1495,758631.38920144,0
+BAP.US,D,20160317,000000,81.3203,85.9657,81.0844,85.157,854517.80024785,0
+BAP.US,D,20160318,000000,85.3735,86.2851,85.1143,85.7725,1099116.321723,0
+BAP.US,D,20160321,000000,85.7152,85.7152,83.9891,84.1474,1202410.9386418,0
+BAP.US,D,20160322,000000,83.4134,83.6639,81.8329,81.9057,736552.01032575,0
+BAP.US,D,20160323,000000,81.5718,81.8252,80.2923,80.9709,757140.88949381,0
+BAP.US,D,20160324,000000,80.3825,80.3825,78.5293,79.3156,574695.27877114,0
+BAP.US,D,20160328,000000,79.2933,79.5593,78.7205,79.2467,534992.56921273,0
+BAP.US,D,20160329,000000,78.736,81.3611,78.2089,81.2961,588108.74607784,0
+BAP.US,D,20160330,000000,81.8329,84.0474,81.8329,83.8639,505940.70068883,0
+BAP.US,D,20160331,000000,83.4969,83.9891,82.8397,83.8056,676482.91499034,0
+BAP.US,D,20160401,000000,83.0804,83.6717,81.5961,81.8805,698648.81907366,0
+BAP.US,D,20160404,000000,81.3524,82.1407,80.4524,82.0193,778683.60606978,0
+BAP.US,D,20160405,000000,81.1495,81.1495,79.437,80.6505,575044.46978765,0
+BAP.US,D,20160406,000000,80.4359,80.6204,78.9263,79.735,722973.73309975,0
+BAP.US,D,20160407,000000,79.0176,79.3923,77.9807,78.5458,856266.84551638,0
+BAP.US,D,20160408,000000,79.4904,80.5204,77.6458,80.3524,1251865.2451125,0
+BAP.US,D,20160411,000000,83.1639,90.5926,83.1639,88.5384,1779342.4820054,0
+BAP.US,D,20160412,000000,88.2782,92.7643,87.9316,92.5236,1251587.1283737,0
+BAP.US,D,20160413,000000,93.1895,94.6428,91.3207,91.8236,811429.27690991,0
+BAP.US,D,20160414,000000,89.8393,92.3284,89.8393,91.2518,839375.88891253,0
+BAP.US,D,20160415,000000,91.1644,91.8848,89.8295,90.2984,530370.68103848,0
+BAP.US,D,20160418,000000,89.7257,91.3295,88.8422,90.8091,726252.42043175,0
+BAP.US,D,20160419,000000,90.9042,93.042,90.5227,93.042,851204.09080801,0
+BAP.US,D,20160420,000000,92.3197,93.6157,92.0236,93.44,613427.66992969,0
+BAP.US,D,20160421,000000,93.5138,93.9118,92.9954,93.4021,475126.39609046,0
+BAP.US,D,20160422,000000,93.042,93.7264,92.31,92.6061,347891.07826995,0
+BAP.US,D,20160425,000000,92.1158,92.6255,90.679,91.8848,542379.14378318,0
+BAP.US,D,20160426,000000,92.7828,93.5507,92.1343,93.4487,475835.07874343,0
+BAP.US,D,20160427,000000,94.0041,94.6894,93.6245,94.5409,784068.77018278,0
+BAP.US,D,20160428,000000,92.9031,94.772,92.9031,94.4943,557206.88620984,0
+BAP.US,D,20160429,000000,94.4302,95.004,93.7633,94.5409,497877.37538727,0
+BAP.US,D,20160502,000000,94.606,95.1516,93.8749,94.2633,328086.07628055,0
+BAP.US,D,20160503,000000,92.9672,93.4021,90.5149,90.8528,555212.68618636,0
+BAP.US,D,20160504,000000,90.4887,90.4887,87.4287,88.1918,1604913.8437945,0
+BAP.US,D,20160505,000000,89.0849,89.7956,88.1394,88.8587,712079.79743429,0
+BAP.US,D,20160506,000000,89.2063,91.2168,86.9084,91.0353,581072.3925859,0
+BAP.US,D,20160509,000000,90.4887,90.878,88.9286,89.4742,564910.71987493,0
+BAP.US,D,20160510,000000,90.3674,93.6982,89.5179,92.4954,932409.02823113,0
+BAP.US,D,20160511,000000,92.7449,94.1429,91.91,93.042,506453.67156264,0
+BAP.US,D,20160512,000000,93.3565,94.4759,92.2546,93.3196,422566.45270297,0
+BAP.US,D,20160513,000000,93.5225,99.6251,92.7643,93.9953,1085972.7306592,0
+BAP.US,D,20160516,000000,94.1244,97.2077,93.7633,95.5224,784929.9020111,0
+BAP.US,D,20160517,000000,94.9943,96.3369,94.4021,95.337,441082.84713588,0
+BAP.US,D,20160518,000000,95.0778,96.0962,93.6245,94.1895,531631.47692109,0
+BAP.US,D,20160519,000000,93.7633,93.7633,89.7257,90.8178,818797.31036444,0
+BAP.US,D,20160520,000000,91.6683,91.8236,90.445,90.7052,408367.04809362,0
+BAP.US,D,20160523,000000,90.28,92.7177,89.4053,91.6508,347574.8492373,0
+BAP.US,D,20160524,000000,92.7643,92.7643,91.6323,91.7799,359041.49937232,0
+BAP.US,D,20160525,000000,92.8837,93.8565,92.0401,93.6711,347635.62289504,0
+BAP.US,D,20160526,000000,94.1798,94.8283,93.9953,94.5875,502638.32193094,0
+BAP.US,D,20160527,000000,94.2633,94.4021,92.0925,92.5692,383124.34882945,0
+BAP.US,D,20160531,000000,92.5692,93.3284,90.9042,91.1557,943400.81978618,0
+BAP.US,D,20160601,000000,90.7052,93.1245,90.5664,93.0041,469447.66430871,0
+BAP.US,D,20160602,000000,92.4216,94.4205,92.2546,94.1526,315356.57013893,0
+BAP.US,D,20160603,000000,94.2448,97.6058,94.2448,97.3534,788373.39926239,0
+BAP.US,D,20160606,000000,98.2077,99.4697,97.4019,97.9553,559177.39480742,0
+BAP.US,D,20160607,000000,98.6737,99.4018,97.8291,99.1785,507521.84585208,0
+BAP.US,D,20160608,000000,99.7998,102.013,99.1882,99.3338,509470.72314775,0
+BAP.US,D,20160609,000000,98.6251,100.771,98.0912,100.489,481738.36404021,0
+BAP.US,D,20160610,000000,99.3532,99.7222,95.235,95.7069,639575.793688,0
+BAP.US,D,20160613,000000,94.3652,94.9487,92.9585,94.3739,453626.94211829,0
+BAP.US,D,20160614,000000,94.4205,94.8001,93.6614,93.7633,539465.09839763,0
+BAP.US,D,20160615,000000,94.6894,97.6543,93.5225,96.4845,516591.54172333,0
+BAP.US,D,20160616,000000,95.3467,97.5281,94.6894,97.4893,439673.7223259,0
+BAP.US,D,20160617,000000,97.5475,100.11,97.5475,98.2271,542378.11372118,0
+BAP.US,D,20160620,000000,99.4697,100.8,98.5281,98.7125,508291.30216279,0
+BAP.US,D,20160621,000000,98.6737,99.3338,97.4893,98.6154,261000.19863111,0
+BAP.US,D,20160622,000000,99.3241,99.3241,97.7514,98.3436,354976.87473769,0
+BAP.US,D,20160623,000000,100.178,100.178,98.363,99.4406,394015.19430893,0
+BAP.US,D,20160624,000000,91.7537,97.5864,91.6508,95.1516,535270.68595154,0
+BAP.US,D,20160627,000000,99.0717,99.0717,91.711,93.7817,667849.96540522,0
+BAP.US,D,20160628,000000,95.3554,97.5087,94.8186,97.0427,608078.55798654,0
+BAP.US,D,20160629,000000,98.8581,100.557,98.363,98.9649,461456.44334685,0
+BAP.US,D,20160630,000000,99.9746,101.169,98.6251,100.334,805701.10215238,0
+BAP.US,D,20160701,000000,100.654,100.868,99.6639,100.072,552946.54979604,0
+BAP.US,D,20160705,000000,99.1105,99.9551,97.2077,97.7029,447116.9503061,0
+BAP.US,D,20160706,000000,97.2077,97.8582,96.0864,97.7417,372285.00644975,0
+BAP.US,D,20160707,000000,98.7125,99.1494,97.4893,97.664,376544.31280156,0
+BAP.US,D,20160708,000000,98.2659,102.052,98.2659,101.644,464477.61517994,0
+BAP.US,D,20160711,000000,103.596,103.596,101.751,102.46,335516.94351681,0
+BAP.US,D,20160712,000000,103.508,104.091,100.596,100.916,689244.35305383,0
+BAP.US,D,20160713,000000,100.916,103.499,100.334,102.809,489079.61588285,0
+BAP.US,D,20160714,000000,103.304,104.003,101.858,103.382,499052.67612425,0
+BAP.US,D,20160715,000000,103.382,104.003,101.217,101.479,509211.14752486,0
+BAP.US,D,20160718,000000,101.431,103.421,101.382,103.402,312277.71483408,0
+BAP.US,D,20160719,000000,102.372,103.683,102.256,103.12,343752.28917163,0
+BAP.US,D,20160720,000000,102.848,104.091,102.683,103.702,324577.68512354,0
+BAP.US,D,20160721,000000,103.654,104.363,102.858,103.605,264399.40321659,0
+BAP.US,D,20160722,000000,104.372,105.528,103.528,105.275,400765.1905661,0
+BAP.US,D,20160725,000000,104.693,104.955,103.46,104.926,458456.90281566,0
+BAP.US,D,20160726,000000,104.926,106.062,104.071,105.363,426483.77847224,0
+BAP.US,D,20160727,000000,106.071,106.071,104.45,104.615,298048.43842686,0
+BAP.US,D,20160728,000000,104.557,105.013,103.081,104.101,276511.90222286,0
+BAP.US,D,20160729,000000,103.615,105.431,103.557,104.246,451614.20097889,0
+BAP.US,D,20160801,000000,103.78,105.052,103.78,104.188,437006.89181929,0
+BAP.US,D,20160802,000000,103.848,104.567,102.305,103.266,216759.03592009,0
+BAP.US,D,20160803,000000,102.945,104.062,102.732,103.46,220558.93462186,0
+BAP.US,D,20160804,000000,103.508,104.693,102.78,103.605,287522.23489382,0
+BAP.US,D,20160805,000000,103.605,104.479,102.926,103.935,319873.39198963,0
+BAP.US,D,20160808,000000,104.363,105.887,103.47,104.246,344790.5916632,0
+BAP.US,D,20160809,000000,103.013,103.945,97.7999,102.819,1065071.7427065,0
+BAP.US,D,20160810,000000,102.994,105.605,102.994,105.023,685619.56489132,0
+BAP.US,D,20160811,000000,105.285,106.605,104.363,105.654,539512.48124943,0
+BAP.US,D,20160812,000000,105.246,106.003,103.198,103.314,319041.10189719,0
+BAP.US,D,20160815,000000,103.508,104.45,103.013,103.45,252015.99790549,0
+BAP.US,D,20160816,000000,103.557,103.916,102.13,102.547,399375.63693403,0
+BAP.US,D,20160817,000000,102.353,103.372,101.091,101.916,517929.59225562,0
+BAP.US,D,20160818,000000,102.508,103.081,101.557,102.062,432612.64734606,0
+BAP.US,D,20160819,000000,101.771,104.149,101.237,103.751,355629.9340429,0
+BAP.US,D,20160822,000000,102.926,104.081,102.528,104.033,221820.76056647,0
+BAP.US,D,20160823,000000,104.392,104.45,103.897,103.935,257959.4556201,0
+BAP.US,D,20160824,000000,103.45,104.877,103.45,104.634,416320.15676165,0
+BAP.US,D,20160825,000000,104.372,105.392,103.8,104.266,493032.99382197,0
+BAP.US,D,20160826,000000,104.45,104.935,101.741,102.081,512771.04178165,0
+BAP.US,D,20160829,000000,102.334,103.635,102.275,103.586,209123.18634671,0
+BAP.US,D,20160830,000000,103.848,104.023,102.033,102.625,306517.60815468,0
+BAP.US,D,20160831,000000,102.033,102.567,101.343,101.868,397355.68536066,0
+BAP.US,D,20160901,000000,101.877,105.324,101.78,104.508,519178.02739429,0
+BAP.US,D,20160902,000000,105.149,105.596,104.256,105.431,361075.87181363,0
+BAP.US,D,20160906,000000,105.858,108.091,105.246,106.469,353381.3087065,0
+BAP.US,D,20160907,000000,105.955,106.712,105.489,105.964,230266.2388684,0
+BAP.US,D,20160908,000000,105.605,106.411,104.45,104.819,301034.5881521,0
+BAP.US,D,20160909,000000,103.965,103.965,100.431,100.47,440681.12295759,0
+BAP.US,D,20160912,000000,99.4697,101.499,98.3048,101.237,684845.98833262,0
+BAP.US,D,20160913,000000,99.8484,99.8678,98.3048,98.7708,861870.38277245,0
+BAP.US,D,20160914,000000,98.2271,99.7124,98.2271,99.2659,462247.53095947,0
+BAP.US,D,20160915,000000,99.062,100.538,98.5378,100.13,283115.62967665,0
+BAP.US,D,20160916,000000,98.7999,99.1008,97.8388,98.2853,467489.51645508,0
+BAP.US,D,20160919,000000,99.8969,101.373,98.9552,99.0814,366376.57084299,0
+BAP.US,D,20160920,000000,100.033,100.363,98.9649,100.072,265401.65353831,0
+BAP.US,D,20160921,000000,100.945,102.159,99.3241,102.101,409352.81742341,0
+BAP.US,D,20160922,000000,103.042,104.712,103.042,103.848,437842.27209772,0
+BAP.US,D,20160923,000000,102.431,103.741,101.829,102.004,360058.17056198,0
+BAP.US,D,20160926,000000,100.829,100.916,99.8289,99.8872,301442.49270236,0
+BAP.US,D,20160927,000000,100.217,100.441,98.7708,99.46,452443.40088535,0
+BAP.US,D,20160928,000000,99.2173,100.052,98.7416,99.6833,383998.87146372,0
+BAP.US,D,20160929,000000,98.4018,99.9163,98.1397,98.1397,318704.27162463,0
+BAP.US,D,20160930,000000,98.8484,100.043,98.7805,98.9649,509417.15992398,0
+BAP.US,D,20161003,000000,99.2367,99.46,98.2271,98.6834,358837.54709719,0
+BAP.US,D,20161004,000000,98.7125,99.4406,96.5311,96.5408,437002.7715713,0
+BAP.US,D,20161005,000000,97.5475,98.0912,95.3651,95.5777,811246.95593669,0
+BAP.US,D,20161006,000000,95.4671,95.7904,94.7351,95.1059,360970.80549008,0
+BAP.US,D,20161007,000000,95.5777,96.5961,94.9389,95.2719,388402.38649491,0
+BAP.US,D,20161010,000000,95.9573,97.7029,95.902,96.5961,370481.36789546,0
+BAP.US,D,20161011,000000,96.5777,97.2757,95.2079,95.6059,246248.68079213,0
+BAP.US,D,20161012,000000,95.7069,96.7709,94.9574,95.9389,402065.12880454,0
+BAP.US,D,20161013,000000,94.8001,95.3739,93.7633,94.9108,441526.80385598,0
+BAP.US,D,20161014,000000,95.3739,96.7903,95.0224,95.3554,291803.17254754,0
+BAP.US,D,20161017,000000,95.4389,95.7069,94.2817,94.4205,446030.23490074,0
+BAP.US,D,20161018,000000,95.9107,96.8388,95.3836,96.6641,491853.572837,0
+BAP.US,D,20161019,000000,97.0815,98.5086,96.1981,98.2271,648573.38521956,0
+BAP.US,D,20161020,000000,97.9553,99.528,97.6737,98.6154,646496.78023643,0
+BAP.US,D,20161021,000000,96.6544,98.9552,96.6544,98.1786,241282.75191134,0
+BAP.US,D,20161024,000000,99.0329,99.0523,97.5281,97.8679,299866.49784909,0
+BAP.US,D,20161025,000000,97.5669,98.4989,97.4893,97.5767,348168.16494677,0
+BAP.US,D,20161026,000000,96.9456,98.5378,96.7126,97.9553,292786.88175334,0
+BAP.US,D,20161027,000000,98.3048,98.994,96.2903,96.3369,329055.36461841,0
+BAP.US,D,20161028,000000,96.5495,96.868,95.6612,96.4291,231805.15148982,0
+BAP.US,D,20161031,000000,97.0912,97.1107,96.068,96.6738,383244.86608294,0
+BAP.US,D,20161101,000000,97.1398,97.965,95.6612,96.9845,325701.48276074,0
+BAP.US,D,20161102,000000,96.7612,96.868,95.3467,95.6797,464347.8273685,0
+BAP.US,D,20161103,000000,96.0864,97.431,95.0496,95.5409,469492.98703652,0
+BAP.US,D,20161104,000000,97.0524,102.518,96.2165,101.305,1187935.4774176,0
+BAP.US,D,20161107,000000,103.382,106.343,102.868,106.032,1082485.9708041,0
+BAP.US,D,20161108,000000,105.984,107.285,103.664,105.741,1075592.7959295,0
+BAP.US,D,20161109,000000,105.741,106.596,101.78,105.78,834089.61075111,0
+BAP.US,D,20161110,000000,106.168,106.955,103.499,103.673,744442.28521205,0
+BAP.US,D,20161111,000000,102.916,103.732,100.217,100.819,855099.78527537,0
+BAP.US,D,20161114,000000,101.062,101.858,98.829,99.2562,1229657.1084874,0
+BAP.US,D,20161115,000000,100.169,100.169,98.5475,99.7804,616153.21397005,0
+BAP.US,D,20161116,000000,99.0232,99.994,98.5572,98.664,427552.98282367,0
+BAP.US,D,20161117,000000,98.664,98.7805,96.5311,96.9359,589077.00435371,0
+BAP.US,D,20161118,000000,96.9942,100.023,94.9487,99.2756,875210.71567746,0
+BAP.US,D,20161121,000000,100.246,100.489,97.6058,97.7514,612862.16589411,0
+BAP.US,D,20161122,000000,98.3727,99.528,97.5475,98.3436,384082.30648536,0
+BAP.US,D,20161123,000000,97.101,98.6445,97.0621,97.2951,499135.0810839,0
+BAP.US,D,20161125,000000,97.6931,99.6057,96.5126,99.2756,395025.68512661,0
+BAP.US,D,20161128,000000,98.8193,100.402,98.2174,98.2465,544655.58079346,0
+BAP.US,D,20161129,000000,98.0135,100.664,97.6737,99.7319,569058.77953122,0
+BAP.US,D,20161130,000000,100.314,102.45,100.314,101.868,1051784.9730252,0
+BAP.US,D,20161201,000000,102.45,104.722,102.45,103.46,791824.10694765,0
+BAP.US,D,20161202,000000,103.256,103.625,100.78,100.829,461563.56979439,0
+BAP.US,D,20161205,000000,101.489,102.994,100.955,102.625,429960.23770739,0
+BAP.US,D,20161206,000000,103.256,103.693,102.052,102.528,371332.19910382,0
+BAP.US,D,20161207,000000,103.13,103.499,101.382,103.004,483005.3402948,0
+BAP.US,D,20161208,000000,102.188,103.693,101.858,102.305,372110.9259725,0
+BAP.US,D,20161209,000000,102.868,104.236,102.11,103.974,448658.95311351,0
+BAP.US,D,20161212,000000,103.47,103.848,101.12,101.256,495261.01791845,0
+BAP.US,D,20161213,000000,101.431,102.994,100.868,102.771,347051.57774354,0
+BAP.US,D,20161214,000000,102.052,103.848,101.266,101.479,313553.96164663,0
+BAP.US,D,20161215,000000,101.44,102.47,100.926,101.965,394080.08821465,0
+BAP.US,D,20161216,000000,101.644,102.741,101.421,101.936,372126.37690243,0
+BAP.US,D,20161219,000000,101.936,102.508,100.858,101.266,378783.66757999,0
+BAP.US,D,20161220,000000,101.373,102.402,100.751,102.188,335112.12915254,0
+BAP.US,D,20161221,000000,102.411,103.178,101.829,102.936,273302.22904457,0
+BAP.US,D,20161222,000000,102.615,103.13,101.421,101.877,369693.37046882,0
+BAP.US,D,20161223,000000,102.081,102.858,101.13,101.275,107214.00281203,0
+BAP.US,D,20161227,000000,101.062,101.722,101.062,101.499,78425.830158997,0
+BAP.US,D,20161228,000000,101.771,102.945,100.188,102.8,173051.4453228,0
+BAP.US,D,20161229,000000,102.771,103.848,102.499,102.508,235541.18634787,0
+BAP.US,D,20161230,000000,102.926,103.489,102.217,102.635,239876.71728735,0
+BAP.US,D,20170103,000000,104.033,106.625,102.334,104.994,339465.17114594,0
+BAP.US,D,20170104,000000,105.45,106.557,105.217,106.479,341061.76723912,0
+BAP.US,D,20170105,000000,106.392,106.829,105.829,106.741,307163.45702592,0
+BAP.US,D,20170106,000000,106.605,107.236,105.858,107.071,406975.43433757,0
+BAP.US,D,20170109,000000,107.304,107.518,106.062,106.1,261299.94667183,0
+BAP.US,D,20170110,000000,106.955,107.79,106.382,107.285,307225.26074566,0
+BAP.US,D,20170111,000000,106.693,106.964,104.974,106.363,250141.2850735,0
+BAP.US,D,20170112,000000,106.363,106.79,105.333,106.207,240342.30530936,0
+BAP.US,D,20170113,000000,106.207,106.343,104.479,104.838,321990.16939059,0
+BAP.US,D,20170117,000000,103.77,104.848,102.829,104.489,346998.01451977,0
+BAP.US,D,20170118,000000,104.965,105.741,103.906,105.12,366207.64067571,0
+BAP.US,D,20170119,000000,105.188,105.557,103.013,103.392,222887.90479391,0
+BAP.US,D,20170120,000000,103.547,104.12,102.741,104.101,282527.46427716,0
+BAP.US,D,20170123,000000,104.634,106.751,103.868,106.702,332261.94761071,0
+BAP.US,D,20170124,000000,107.285,108.314,106.333,107.78,535352.0608492,0
+BAP.US,D,20170125,000000,107.537,109.809,107.178,109.294,425827.62898104,0
+BAP.US,D,20170126,000000,109.741,109.741,107.197,107.275,553552.22624945,0
+BAP.US,D,20170127,000000,107.819,108.527,107.227,108.013,311301.21606225,0
+BAP.US,D,20170130,000000,107.295,108.459,106.479,106.683,212009.42005838,0
+BAP.US,D,20170131,000000,106.042,106.877,105.421,106.421,216908.39490946,0
+BAP.US,D,20170201,000000,107.518,107.722,105.887,106.178,255681.98854783,0
+BAP.US,D,20170202,000000,106.149,106.149,105.198,105.508,296175.78571886,0
+BAP.US,D,20170203,000000,106.333,106.984,106.013,106.605,325987.83999551,0
+BAP.US,D,20170206,000000,105.974,106.867,105.207,105.625,654369.5440688,0
+BAP.US,D,20170207,000000,105.984,110.498,105.984,108.469,1265622.7531258,0
+BAP.US,D,20170208,000000,108.877,109.557,107.838,109.401,682967.15525265,0
+BAP.US,D,20170209,000000,109.032,110.605,109.032,110.527,585245.17373007,0
+BAP.US,D,20170210,000000,110.217,112.149,110.217,111.896,388670.20261376,0
+BAP.US,D,20170213,000000,112.294,112.983,110.139,110.217,263766.9451513,0
+BAP.US,D,20170214,000000,109.663,110.314,108.343,108.45,488297.79882819,0
+BAP.US,D,20170215,000000,108.77,109.566,108.469,109.178,447695.84514763,0
+BAP.US,D,20170216,000000,109.091,109.964,108.003,108.353,227255.36765526,0
+BAP.US,D,20170217,000000,108.061,108.76,107.304,108.071,378834.14061778,0
+BAP.US,D,20170221,000000,109.275,111.226,108.993,110.993,416293.37514977,0
+BAP.US,D,20170222,000000,110.527,111.314,110.333,111.12,308865.11944266,0
+BAP.US,D,20170223,000000,110.925,111.411,110.275,110.605,314467.62663672,0
+BAP.US,D,20170224,000000,108.518,109.537,107.935,109.023,427735.30379689,0
+BAP.US,D,20170227,000000,109.256,109.634,108.188,108.226,459162.49528265,0
+BAP.US,D,20170228,000000,107.586,108.518,106.207,107.042,404129.37304373,0
+BAP.US,D,20170301,000000,108.43,109.372,108.149,108.867,302150.14529334,0
+BAP.US,D,20170302,000000,108.139,108.43,107.236,107.382,427880.54253827,0
+BAP.US,D,20170303,000000,108.314,109.265,107.528,108.925,377950.34742555,0
+BAP.US,D,20170306,000000,109.158,109.479,107.372,107.78,336434.72875489,0
+BAP.US,D,20170307,000000,107.46,107.809,105.702,105.867,418110.40451,0
+BAP.US,D,20170308,000000,106.013,106.013,104.081,104.353,479408.36380617,0
+BAP.US,D,20170309,000000,104.974,105.139,103.101,103.557,556547.64653266,0
+BAP.US,D,20170310,000000,103.372,104.052,102.004,102.868,703432.42698123,0
+BAP.US,D,20170313,000000,103.052,103.421,101.936,102.965,514091.58126001,0
+BAP.US,D,20170314,000000,102.683,102.955,102.062,102.46,479998.58932964,0
+BAP.US,D,20170315,000000,102.188,104.159,101.528,104.12,887155.31457844,0
+BAP.US,D,20170316,000000,104.887,106.673,104.489,106.392,633966.07605996,0
+BAP.US,D,20170317,000000,106.625,107.343,106.227,106.625,876125.41072955,0
+BAP.US,D,20170320,000000,106.625,106.955,106.256,106.596,647671.05091142,0
+BAP.US,D,20170321,000000,107.343,107.343,103.537,104.236,804996.53974739,0
+BAP.US,D,20170322,000000,103.508,105.062,103.139,104.906,641656.51891911,0
+BAP.US,D,20170323,000000,105.149,107.382,104.809,106.683,651051.71438098,0
+BAP.US,D,20170324,000000,107.285,108.459,106.596,106.761,565753.31058734,0
+BAP.US,D,20170327,000000,105.431,106.926,104.761,106.547,712897.6666588,0
+BAP.US,D,20170328,000000,106.421,109.217,106.421,108.013,680736.04097018,0
+BAP.US,D,20170329,000000,107.673,108.275,106.43,107.557,485575.34497382,0
+BAP.US,D,20170330,000000,106.848,107.712,106.644,107.421,515277.18261695,0
+BAP.US,D,20170331,000000,106.838,107.625,105.12,106.178,523722.66091887,0
+BAP.US,D,20170403,000000,106.838,106.838,105.46,106.236,528007.71882057,0
+BAP.US,D,20170404,000000,106.401,107.712,105.295,107.372,222961.0391956,0
+BAP.US,D,20170405,000000,108.003,108.324,106.625,106.867,228638.74091535,0
+BAP.US,D,20170406,000000,106.45,106.838,104.838,105.149,525100.88386899,0
+BAP.US,D,20170407,000000,105.188,105.188,104.052,104.139,324925.84607805,0
+BAP.US,D,20170410,000000,104.062,104.508,103.615,104.052,299988.04516457,0
+BAP.US,D,20170411,000000,104.003,105.421,103.149,104.071,437100.62746089,0
+BAP.US,D,20170412,000000,104.081,105.091,102.771,103.266,388879.30519887,0
+BAP.US,D,20170413,000000,109.44,109.799,107.625,107.712,399566.19840322,0
+BAP.US,D,20170417,000000,108.43,109.974,107.867,109.304,357964.05452493,0
+BAP.US,D,20170418,000000,108.605,108.877,107.12,108.052,460985.70501486,0
+BAP.US,D,20170419,000000,107.1,108.265,106.829,107.333,1054359.0979522,0
+BAP.US,D,20170420,000000,108.333,109.916,107.634,109.624,473931.52417556,0
+BAP.US,D,20170421,000000,109.304,109.906,107.615,107.858,221344.87192451,0
+BAP.US,D,20170424,000000,109.382,110.023,106.964,107.411,534171.60980224,0
+BAP.US,D,20170425,000000,108.547,108.547,107.003,107.489,271685.03171147,0
+BAP.US,D,20170426,000000,107.731,108.324,106.829,107.595,350131.46311038,0
+BAP.US,D,20170427,000000,107.256,107.362,106.207,107.081,424670.86935998,0
+BAP.US,D,20170428,000000,107.489,108.333,106.741,108.285,331716.01475305,0
+BAP.US,D,20170501,000000,108.362,110.11,107.848,109.838,410522.96785042,0
+BAP.US,D,20170502,000000,110.178,110.925,109.644,110.867,354608.11254326,0
+BAP.US,D,20170503,000000,110.809,111.246,110.479,110.838,295130.27279333,0
+BAP.US,D,20170504,000000,110.003,111.333,110.003,110.663,444753.98808819,0
+BAP.US,D,20170505,000000,109.828,110.925,107.207,110.877,406405.810054,0
+BAP.US,D,20170508,000000,110.488,111.401,109.246,110.848,389294.42018309,0
+BAP.US,D,20170509,000000,111.45,112.508,110.984,112.469,342504.88409496,0
+BAP.US,D,20170510,000000,113.11,115.381,112.382,114.692,632074.88223604,0
+BAP.US,D,20170511,000000,114.838,116.576,114.391,115.343,593168.41060023,0
+BAP.US,D,20170512,000000,114.605,118.585,114.488,117.867,769539.74573484,0
+BAP.US,D,20170515,000000,119.041,120.915,117.168,120.731,896969.74527252,0
+BAP.US,D,20170516,000000,120.342,121.032,119.187,120.294,375946.87684411,0
+BAP.US,D,20170517,000000,118.925,121.294,118.391,121.07,636761.66431602,0
+BAP.US,D,20170518,000000,119.867,121.177,118.439,120.032,797055.79182331,0
+BAP.US,D,20170519,000000,121.032,122.342,120.148,121.575,585207.06143624,0
+BAP.US,D,20170522,000000,121.381,123.196,121.333,122.575,845670.59776764,0
+BAP.US,D,20170523,000000,123.468,124.187,121.75,122.012,411541.69916406,0
+BAP.US,D,20170524,000000,121.381,122.517,120.973,121.206,408384.55914755,0
+BAP.US,D,20170525,000000,121.701,121.701,119.197,119.702,482280.1766499,0
+BAP.US,D,20170526,000000,119.245,120.061,118.643,119.09,503528.29549513,0
+BAP.US,D,20170530,000000,117.944,118.983,117.731,118.206,430672.01054635,0
+BAP.US,D,20170531,000000,117.973,119.799,117.469,118.051,465262.52242059,0
+BAP.US,D,20170601,000000,118.925,119.546,117.682,118.789,296839.14564403,0
+BAP.US,D,20170602,000000,118.818,118.944,117.954,118.216,257383.65096456,0
+BAP.US,D,20170605,000000,118.663,119.255,118.022,119.236,150125.35548673,0
+BAP.US,D,20170606,000000,118.808,121.245,117.828,121.206,432375.73308707,0
+BAP.US,D,20170607,000000,120.973,122.274,120.779,122.206,385982.77086724,0
+BAP.US,D,20170608,000000,122.624,123.352,120.993,121.507,476865.14073903,0
+BAP.US,D,20170609,000000,121.138,122.624,120.993,122.352,558426.47961263,0
+BAP.US,D,20170612,000000,121.915,123.099,120.168,121.808,336621.16997609,0
+BAP.US,D,20170613,000000,122.08,125.342,121.934,125.332,516524.58769362,0
+BAP.US,D,20170614,000000,126.255,127.487,124.565,126.808,533582.41434076,0
+BAP.US,D,20170615,000000,124.769,126.594,124.769,125.992,518122.2138488,0
+BAP.US,D,20170616,000000,126.099,126.585,125.361,125.827,467595.61284062,0
+BAP.US,D,20170619,000000,126.352,128.604,126.138,127.924,295722.5584408,0
+BAP.US,D,20170620,000000,127.322,128.973,126.497,128.264,505324.72361546,0
+BAP.US,D,20170621,000000,128.915,130.283,128.322,128.924,398409.43878216,0
+BAP.US,D,20170622,000000,129.118,130.439,127.245,127.468,403444.38181665,0
+BAP.US,D,20170623,000000,127.303,127.983,125.963,127.089,532957.16670943,0
+BAP.US,D,20170626,000000,127.837,128.963,126.488,127.051,194630.21406862,0
+BAP.US,D,20170627,000000,126.73,127.4,123.963,126.788,652862.56336924,0
+BAP.US,D,20170628,000000,128.002,128.012,126.546,126.895,757925.79673445,0
+BAP.US,D,20170629,000000,127.604,127.604,126.051,127.225,602132.01008594,0
+BAP.US,D,20170630,000000,127.332,128.157,125.944,126.42,564065.03897655,0
+BAP.US,D,20170703,000000,127.051,128.915,126.682,128.798,142741.87110227,0
+BAP.US,D,20170705,000000,128.051,128.691,126.837,128.517,311437.18424567,0
+BAP.US,D,20170706,000000,128.555,128.895,127.39,127.517,235308.39233686,0
+BAP.US,D,20170707,000000,127.72,128.876,126.594,128.274,194207.88865042,0
+BAP.US,D,20170710,000000,128.517,128.944,127.546,128.487,197255.8420954,0
+BAP.US,D,20170711,000000,128.788,130.313,127.915,130.041,271902.37479255,0
+BAP.US,D,20170712,000000,130.914,132.691,129.449,131.002,492988.70115616,0
+BAP.US,D,20170713,000000,131.186,131.478,129.39,130.652,459770.23186005,0
+BAP.US,D,20170714,000000,131.002,131.895,129.982,131.41,186237.26892847,0
+BAP.US,D,20170717,000000,130.982,131.478,130.109,130.681,197150.77577185,0
+BAP.US,D,20170718,000000,130.584,131.41,129.934,131.274,298107.15196061,0
+BAP.US,D,20170719,000000,131.711,131.778,129.749,130.759,288224.73717482,0
+BAP.US,D,20170720,000000,130.963,131.817,130.264,130.478,337873.72536274,0
+BAP.US,D,20170721,000000,130.07,131.089,130.07,130.779,149954.36519546,0
+BAP.US,D,20170724,000000,131.05,132.419,129.507,129.662,306301.29513561,0
+BAP.US,D,20170725,000000,130.041,130.73,129.206,130.613,234202.10575359,0
+BAP.US,D,20170726,000000,131.089,132.361,130.846,132.05,315381.29162682,0
+BAP.US,D,20170727,000000,132.342,132.594,131.274,132.507,306652.54627611,0
+BAP.US,D,20170728,000000,132.225,133.157,131.876,133.118,222145.23009509,0
+BAP.US,D,20170731,000000,133.147,133.769,130.361,130.468,489007.51154316,0
+BAP.US,D,20170801,000000,130.866,133.778,130.788,133.672,353326.71542073,0
+BAP.US,D,20170802,000000,132.905,133.604,131.497,132.468,403520.60640433,0
+BAP.US,D,20170803,000000,131.885,133.866,131.351,133.497,270569.47457024,0
+BAP.US,D,20170804,000000,133.574,134.254,132.691,133.264,166317.93005756,0
+BAP.US,D,20170807,000000,133.507,134.341,131.905,132.468,248313.95509331,0
+BAP.US,D,20170808,000000,132.643,137.865,132.545,137.759,377642.35888887,0
+BAP.US,D,20170809,000000,137.584,142.807,135.458,141.438,534879.26239322,0
+BAP.US,D,20170810,000000,140.593,140.593,136.322,136.409,250016.64757203,0
+BAP.US,D,20170811,000000,137.011,137.438,135.128,137.254,240358.78630129,0
+BAP.US,D,20170814,000000,137.448,139.108,137.069,139.079,251311.4355005,0
+BAP.US,D,20170815,000000,139.613,140.419,138.458,140.38,200838.3977161,0
+BAP.US,D,20170816,000000,140.943,141.477,139.623,141.38,237559.07779725,0
+BAP.US,D,20170817,000000,141.38,141.865,140.341,140.409,561653.66384485,0
+BAP.US,D,20170818,000000,140.409,143.118,138.108,142.341,379575.78525461,0
+BAP.US,D,20170821,000000,142.661,144.234,141.661,144.011,462814.06505705,0
+BAP.US,D,20170822,000000,144.399,145.069,142.496,143.108,417602.58394617,0
+BAP.US,D,20170823,000000,142.923,143.409,141.613,142.195,657797.59039016,0
+BAP.US,D,20170824,000000,142.555,143.661,141.409,143.195,409108.69273046,0
+BAP.US,D,20170825,000000,143.603,145.331,143.03,145.185,238078.22904303,0
+BAP.US,D,20170828,000000,144.768,145.176,142.389,142.885,235622.56124552,0
+BAP.US,D,20170829,000000,141.642,143.681,141.642,142.613,423702.61108412,0
+BAP.US,D,20170830,000000,142.943,143.001,141.603,142.021,225760.74769964,0
+BAP.US,D,20170831,000000,142.516,143.127,141.574,142.943,374833.37982687,0
+BAP.US,D,20170901,000000,143.477,145.564,143.292,144.312,220829.84092671,0
+BAP.US,D,20170905,000000,143.457,144.02,141.283,141.632,253416.88221951,0
+BAP.US,D,20170906,000000,142.496,146.603,142.147,145.7,484243.47481351,0
+BAP.US,D,20170907,000000,145.807,145.807,143.147,143.205,317460.98679594,0
+BAP.US,D,20170908,000000,143.108,144.457,143.108,143.438,242541.48766996,0
+BAP.US,D,20170911,000000,144.467,146.991,144.428,146.816,330432.55750653,0
+BAP.US,D,20170912,000000,146.671,147.845,146.312,146.69,255422.41292494,0
+BAP.US,D,20170913,000000,146.913,149.03,146.224,148.836,317281.7560087,0
+BAP.US,D,20170914,000000,148.593,149.603,147.923,148.758,233377.02609511,0
+BAP.US,D,20170915,000000,148.506,150.088,148.059,149.991,520230.75075379,0
+BAP.US,D,20170918,000000,148.991,150.671,147.263,149.146,494231.98598484,0
+BAP.US,D,20170919,000000,149.03,149.03,143.38,143.564,546249.08670065,0
+BAP.US,D,20170920,000000,143.749,144.622,143.108,143.69,725530.34697283,0
+BAP.US,D,20170921,000000,144.389,145.166,143.283,144.098,390702.51493108,0
+BAP.US,D,20170922,000000,143.195,143.7,142.127,142.613,274650.58019681,0
+BAP.US,D,20170925,000000,141.865,143.001,141.37,142.71,190018.62651432,0
+BAP.US,D,20170926,000000,142.351,144.098,142.195,143.516,297156.40473867,0
+BAP.US,D,20170927,000000,143.749,144.486,142.38,143.865,468642.15582815,0
+BAP.US,D,20170928,000000,143.535,144.826,142.419,143.72,483211.35269392,0
+BAP.US,D,20170929,000000,144.127,145.875,142.875,144.477,369044.43141159,0
+BAP.US,D,20171002,000000,144.875,148.758,144.457,148.661,310768.67401052,0
+BAP.US,D,20171003,000000,148.972,149.253,147.108,149.166,206870.44076233,0
+BAP.US,D,20171004,000000,148.68,148.981,146.855,147.176,235418.60897039,0
+BAP.US,D,20171005,000000,147.807,148.379,146.875,147.515,281648.82139491,0
+BAP.US,D,20171006,000000,146.865,147.273,144.224,145.292,279607.23851963,0
+BAP.US,D,20171009,000000,144.787,145.176,142.351,143.399,239170.09475836,0
+BAP.US,D,20171010,000000,143.729,143.962,141.749,142.38,448588.90889781,0
+BAP.US,D,20171011,000000,142.671,143.467,142.001,143.457,264074.93368798,0
+BAP.US,D,20171012,000000,143.331,144.671,143.224,144.467,302736.25056884,0
+BAP.US,D,20171013,000000,144.836,147.108,144.224,147.04,358777.80350145,0
+BAP.US,D,20171016,000000,147.214,147.438,145.875,146.816,287005.14377203,0
+BAP.US,D,20171017,000000,146.855,147.535,144.496,145.982,418004.30812446,0
+BAP.US,D,20171018,000000,145.583,147.263,145.583,146.477,143060.16025891,0
+BAP.US,D,20171019,000000,144.884,146.486,144.36,145.603,176468.1609622,0
+BAP.US,D,20171020,000000,146.787,147.428,146.389,147.001,160078.84455021,0
+BAP.US,D,20171023,000000,147.127,147.127,145.574,146.117,102138.8873597,0
+BAP.US,D,20171024,000000,145.632,147.088,145.185,146.71,276471.72980503,0
+BAP.US,D,20171025,000000,147.244,147.554,145.448,145.457,332136.28004725,0
+BAP.US,D,20171026,000000,146.69,147.108,145.185,145.875,369346.23957631,0
+BAP.US,D,20171027,000000,146.273,148.709,144.147,148.457,296290.12260037,0
+BAP.US,D,20171030,000000,147.768,148.176,146.972,147.768,299362.79753325,0
+BAP.US,D,20171031,000000,148.088,149.399,146.865,147.583,600904.17618719,0
+BAP.US,D,20171101,000000,148.875,150.156,146.564,146.981,237608.52077303,0
+BAP.US,D,20171102,000000,146.447,147.68,145.583,145.894,179803.50170395,0
+BAP.US,D,20171103,000000,145.739,146.438,143.953,146.088,183113.09089582,0
+BAP.US,D,20171106,000000,146.574,149.389,144.584,149.156,311841.99860994,0
+BAP.US,D,20171107,000000,148.234,148.311,142.855,146.185,1324306.4150771,0
+BAP.US,D,20171108,000000,145.564,147.972,144.719,145.467,352612.88245778,0
+BAP.US,D,20171109,000000,145.642,147.515,144.292,147.146,578434.40381517,0
+BAP.US,D,20171110,000000,146.651,147.748,144.962,145.574,395958.92129463,0
+BAP.US,D,20171113,000000,153.292,153.942,150.748,153.35,427332.54955661,0
+BAP.US,D,20171114,000000,153.408,155.428,152.602,154.826,266893.18330794,0
+BAP.US,D,20171115,000000,153.699,155.204,153.35,154.797,398642.23279316,0
+BAP.US,D,20171116,000000,155.709,156.602,154.777,155.505,349387.75834956,0
+BAP.US,D,20171117,000000,155.457,159.447,155.301,159.107,409666.98633207,0
+BAP.US,D,20171120,000000,159.709,160.243,158.544,160.126,328371.40345333,0
+BAP.US,D,20171121,000000,160.922,161.835,160.068,161.738,292188.41573389,0
+BAP.US,D,20171122,000000,162.602,163.417,161.058,161.913,337620.33011183,0
+BAP.US,D,20171124,000000,161.68,163.33,160.709,163.058,111999.67084358,0
+BAP.US,D,20171127,000000,161.165,163.485,161.165,162.631,363075.22214709,0
+BAP.US,D,20171128,000000,163.747,164.485,162.495,163.311,349207.49750033,0
+BAP.US,D,20171129,000000,163.252,164.175,162.524,162.913,334835.04247572,0
+BAP.US,D,20171130,000000,163.466,163.65,160.884,160.942,887614.72222848,0
+BAP.US,D,20171201,000000,161.748,162.524,158.583,161.087,266467.76770376,0
+BAP.US,D,20171204,000000,163.359,163.456,158.68,159.486,318806.24776219,0
+BAP.US,D,20171205,000000,160.388,160.388,156.389,158.117,282820.00188391,0
+BAP.US,D,20171206,000000,157,157.864,156.214,156.573,470678.58839346,0
+BAP.US,D,20171207,000000,156.932,158.35,156.476,157.806,408467.99416919,0
+BAP.US,D,20171208,000000,158.864,160.903,157.534,159.447,284444.40965097,0
+BAP.US,D,20171211,000000,159.136,160.223,158.029,159.262,262924.3544389,0
+BAP.US,D,20171212,000000,159.049,161.049,158.156,160.621,268000.49995321,0
+BAP.US,D,20171213,000000,161.01,161.282,158.583,158.728,376698.8221009,0
+BAP.US,D,20171214,000000,158.66,158.66,149.496,150.04,1062693.3295586,0
+BAP.US,D,20171215,000000,151.088,152.136,144.661,146.428,1478111.1520121,0
+BAP.US,D,20171218,000000,147.768,154.35,146.68,154.243,642850.36077201,0
+BAP.US,D,20171219,000000,154.379,157.194,153.379,156.068,586820.13852135,0
+BAP.US,D,20171220,000000,157.107,157.486,154.855,156.272,518576.47118886,0
+BAP.US,D,20171221,000000,155.573,155.923,152.457,152.593,530179.08950729,0
+BAP.US,D,20171222,000000,159.204,160.398,157.107,157.748,279957.45959814,0
+BAP.US,D,20171226,000000,156.932,158.049,155.428,157.35,174557.39596036,0
+BAP.US,D,20171227,000000,156.787,158.418,155.913,157.554,147690.28892913,0
+BAP.US,D,20171228,000000,157.874,158.534,157.029,158.058,108051.44321445,0
+BAP.US,D,20171229,000000,157.68,159.612,157.389,158.194,153897.44251461,0
+BAP.US,D,20180102,000000,159.777,163.631,158.825,162.883,197104.42298205,0
+BAP.US,D,20180103,000000,162.922,166.932,161.437,165.844,483467.83813082,0
+BAP.US,D,20180104,000000,165.835,169.291,165.408,167.31,264341.71974484,0
+BAP.US,D,20180105,000000,167.893,170.766,167.893,170.194,256272.21407131,0
+BAP.US,D,20180108,000000,170.155,170.66,167.398,167.466,225107.68839443,0
+BAP.US,D,20180109,000000,167.932,168.388,167.582,167.883,174753.10773953,0
+BAP.US,D,20180110,000000,168.077,169.135,166.786,167.951,174706.75494972,0
+BAP.US,D,20180111,000000,168.514,170.446,166.048,167.932,258541.44064762,0
+BAP.US,D,20180112,000000,167.446,171.116,166.136,169.98,247603.21231634,0
+BAP.US,D,20180116,000000,170.067,172.727,167.048,170.796,213813.05861268,0
+BAP.US,D,20180117,000000,170.689,173.038,170.689,171.97,134777.43175229,0
+BAP.US,D,20180118,000000,172.329,174.407,170.553,174.096,333660.77180074,0
+BAP.US,D,20180119,000000,174.077,175.397,173.223,175.397,280059.4357357,0
+BAP.US,D,20180122,000000,175.397,175.669,173.164,175.669,301477.51481021,0
+BAP.US,D,20180123,000000,175.747,178.999,174.999,177.659,263486.76828849,0
+BAP.US,D,20180124,000000,178.387,181.106,176.931,180.387,293483.20366236,0
+BAP.US,D,20180125,000000,180.97,180.97,178.193,178.776,239245.28928404,0
+BAP.US,D,20180126,000000,179.912,180.649,176.533,180.164,447190.08470779,0
+BAP.US,D,20180129,000000,178.776,181.513,178.776,180.805,679955.25397751,0
+BAP.US,D,20180130,000000,179.067,181.416,178.446,179.921,347626.35233708,0
+BAP.US,D,20180131,000000,179.921,181.387,176.485,176.659,394482.84245493,0
+BAP.US,D,20180201,000000,177.096,177.154,174.261,176.485,438176.01218429,0
+BAP.US,D,20180202,000000,174.407,176.184,168.631,170.834,357614.86350842,0
+BAP.US,D,20180205,000000,169.825,170.844,164,166.136,286030.70512419,0
+BAP.US,D,20180206,000000,163.146,171.242,159.388,169.233,503168.80385867,0
+BAP.US,D,20180207,000000,168.669,171.242,167.495,167.631,316555.56230181,0
+BAP.US,D,20180208,000000,167.97,167.97,159.379,159.379,363874.55025568,0
+BAP.US,D,20180209,000000,160.913,161.66,160.913,160.913,537284.45715294,0
+BAP.US,D,20180212,000000,162.223,164.476,161.078,163.495,179322.46275201,0
+BAP.US,D,20180213,000000,162.864,165.582,162.369,165.514,146965.12528423,0
+BAP.US,D,20180214,000000,165.097,168.592,164.699,167.961,180837.68394754,0
+BAP.US,D,20180215,000000,169.339,172.087,168.64,169.689,187321.92420984,0
+BAP.US,D,20180216,000000,168.174,169.689,166.349,166.427,240612.1815522,0
+BAP.US,D,20180220,000000,165.582,166.64,163.272,165.291,195133.91438447,0
+BAP.US,D,20180221,000000,165.951,168.398,164.417,165.883,678324.66583848,0
+BAP.US,D,20180222,000000,166.718,169.398,166.349,167.301,299413.27057103,0
+BAP.US,D,20180223,000000,167.844,167.844,165.534,166.223,123207.77541771,0
+BAP.US,D,20180226,000000,166.708,166.708,164.718,166.019,259720.86163258,0
+BAP.US,D,20180227,000000,165.582,166.097,164.107,165.32,557227.48744975,0
+BAP.US,D,20180228,000000,165.31,165.844,164.107,165.077,995139.80376317,0
+BAP.US,D,20180301,000000,165.495,165.495,163.223,164.66,755988.25012073,0
+BAP.US,D,20180302,000000,163.66,166.67,162.349,165.815,594322.0800353,0
+BAP.US,D,20180305,000000,165.126,170.368,162.845,170.281,374082.46463207,0
+BAP.US,D,20180306,000000,170.97,172.698,170.097,171.232,436410.48592383,0
+BAP.US,D,20180307,000000,170.514,171.019,169.048,170.262,168238.99567935,0
+BAP.US,D,20180308,000000,171.31,171.339,167.631,168.543,286172.85367959,0
+BAP.US,D,20180309,000000,169.999,170.825,168.271,168.631,210313.93801363,0
+BAP.US,D,20180312,000000,169.126,169.737,167.611,168.233,210736.26343182,0
+BAP.US,D,20180313,000000,167.922,168.543,166.932,168.223,371158.11862657,0
+BAP.US,D,20180314,000000,169.718,169.718,163.942,164.66,197249.66172343,0
+BAP.US,D,20180315,000000,165.019,166.359,163.466,164.34,218051.76372457,0
+BAP.US,D,20180316,000000,165.039,165.806,163.893,164.718,458228.22905264,0
+BAP.US,D,20180319,000000,164.068,167.242,163.602,166.359,263539.30145027,0
+BAP.US,D,20180320,000000,167.582,169.669,166.815,169.611,227656.06177155,0
+BAP.US,D,20180321,000000,164.903,171.786,164.903,170.436,581351.53938671,0
+BAP.US,D,20180322,000000,168.31,169.33,164.359,166.155,303952.75378564,0
+BAP.US,D,20180323,000000,166.679,168.145,165.495,166.048,292843.53516309,0
+BAP.US,D,20180326,000000,168.31,171.009,168.262,170.825,211882.72243292,0
+BAP.US,D,20180327,000000,170.718,171.349,168.65,169.058,398297.16202464,0
+BAP.US,D,20180328,000000,170.223,171.621,168,171.329,294664.68477131,0
+BAP.US,D,20180329,000000,173.271,174.077,171.135,173.155,261023.89005701,0
+BAP.US,D,20180402,000000,172.582,175.028,172.582,174.795,434387.44416448,0
+BAP.US,D,20180403,000000,176.038,178.145,174.679,177.815,444085.47785305,0
+BAP.US,D,20180404,000000,175.252,178.717,173.883,178.378,331020.72290602,0
+BAP.US,D,20180405,000000,180.358,182.309,179.387,180.843,333620.59938291,0
+BAP.US,D,20180406,000000,179.115,180.785,177.504,178.97,296281.88210441,0
+BAP.US,D,20180409,000000,180.727,181.669,177.737,177.737,604108.6990555,0
+BAP.US,D,20180410,000000,178.62,182.688,177.455,180.824,734422.87218085,0
+BAP.US,D,20180411,000000,180.057,182.067,178.154,180.144,451297.97194624,0
+BAP.US,D,20180412,000000,180.329,181.009,174.203,178.018,583771.15501437,0
+BAP.US,D,20180413,000000,178.63,179.378,175.222,176.184,330566.46556596,0
+BAP.US,D,20180416,000000,176.562,176.562,173.601,174.892,289858.41549984,0
+BAP.US,D,20180417,000000,179.543,186.581,179.543,185.766,317471.28741589,0
+BAP.US,D,20180418,000000,185.562,187.105,183.834,186.329,326987.00013125,0
+BAP.US,D,20180419,000000,186.901,187.552,185.678,187.27,247565.1000225,0
+BAP.US,D,20180420,000000,187.581,188.416,186.96,187.717,237963.89216152,0
+BAP.US,D,20180423,000000,187.115,190.095,186.96,189.125,311528.85976328,0
+BAP.US,D,20180424,000000,189.406,192.202,188.892,190.717,348135.20296291,0
+BAP.US,D,20180425,000000,190.736,190.853,186.736,188.503,250811.85543264,0
+BAP.US,D,20180426,000000,189.241,190.785,189.173,190.251,177293.24062068,0
+BAP.US,D,20180427,000000,189.95,191.493,189.251,190.794,260402.76267367,0
+BAP.US,D,20180430,000000,190.93,190.95,187.513,188.979,189600.42134411,0
+BAP.US,D,20180501,000000,188.134,188.814,185.999,186.494,246762.68172793,0
+BAP.US,D,20180502,000000,186.95,189.688,185.533,186.717,223920.02691351,0
+BAP.US,D,20180503,000000,186.474,186.474,178.882,181.387,265186.37058123,0
+BAP.US,D,20180504,000000,181.882,186.756,180.776,185.348,317656.6985751,0
+BAP.US,D,20180507,000000,185.931,186.164,182.688,185.824,315152.6178638,0
+BAP.US,D,20180508,000000,186.969,187.319,184.542,186.998,414344.49785409,0
+BAP.US,D,20180509,000000,187.775,187.775,183.504,184.125,364334.98796771,0
+BAP.US,D,20180510,000000,184.931,186.523,184.338,185.329,169620.30881545,0
+BAP.US,D,20180511,000000,186.076,186.785,184.533,184.533,135995.99509308,0
+BAP.US,D,20180514,000000,184.756,185.503,183.261,183.804,144264.30273176,0
+BAP.US,D,20180515,000000,181.785,183.824,179.572,182.872,332272.24823067,0
+BAP.US,D,20180516,000000,182.707,182.707,179.572,180.106,216648.81928657,0
+BAP.US,D,20180517,000000,179.562,182.008,176.3,181.494,284203.375144,0
+BAP.US,D,20180518,000000,180.678,182.737,179.494,179.989,503257.38919029,0
+BAP.US,D,20180521,000000,180.62,182.737,180.62,181.484,194571.50053487,0
+BAP.US,D,20180522,000000,181.678,182.455,181.193,181.242,257999.62803793,0
+BAP.US,D,20180523,000000,180.737,180.737,176.572,177.688,270497.37023055,0
+BAP.US,D,20180524,000000,177.203,179.038,176.174,178.475,320963.19758098,0
+BAP.US,D,20180525,000000,178.154,182.562,177.145,182.232,375693.48159319,0
+BAP.US,D,20180529,000000,181.047,182.319,176.378,177.329,317561.93287151,0
+BAP.US,D,20180530,000000,178.29,179.64,175.912,179.465,232063.69705072,0
+BAP.US,D,20180531,000000,179.504,182.329,178.785,179.989,569223.58945051,0
+BAP.US,D,20180601,000000,181.523,184.678,180.358,184.144,264289.18658307,0
+BAP.US,D,20180604,000000,184.61,186.134,183.989,185.931,180692.44520616,0
+BAP.US,D,20180605,000000,184.853,185.649,184.649,184.901,191665.69564528,0
+BAP.US,D,20180606,000000,185.3,188.251,183.513,187.94,385300.86982615,0
+BAP.US,D,20180607,000000,187.94,188.911,184.513,185.678,175569.94690204,0
+BAP.US,D,20180608,000000,186.63,188.969,184.921,186.969,178753.86853044,0
+BAP.US,D,20180611,000000,188.212,188.212,185.494,185.969,163431.69634589,0
+BAP.US,D,20180612,000000,186.795,188.882,185.94,187.95,723143.69332903,0
+BAP.US,D,20180613,000000,188.833,188.833,186.804,186.95,170892.43538002,0
+BAP.US,D,20180614,000000,187.435,187.435,183.397,183.678,201333.85753598,0
+BAP.US,D,20180615,000000,182.814,182.814,179.931,181.717,608746.03815969,0
+BAP.US,D,20180618,000000,179.873,182.241,178.688,181.533,408684.30718827,0
+BAP.US,D,20180619,000000,179.921,182.232,177.552,181.678,318661.00902081,0
+BAP.US,D,20180620,000000,182.397,182.494,179.232,180.853,311995.47784728,0
+BAP.US,D,20180621,000000,179.397,180.164,177.523,178.708,518072.77087301,0
+BAP.US,D,20180622,000000,179.912,179.912,177.203,179.271,375792.36754477,0
+BAP.US,D,20180625,000000,179.407,179.407,175.931,178.222,176539.2352399,0
+BAP.US,D,20180626,000000,179.047,180.776,177.756,180.504,210599.26518641,0
+BAP.US,D,20180627,000000,179.562,181.086,178.164,178.446,299977.74454462,0
+BAP.US,D,20180628,000000,178.232,180.29,176.912,179.912,281370.7046561,0
+BAP.US,D,20180629,000000,182.445,183.581,179.659,182.999,469010.91802258,0
+BAP.US,D,20180702,000000,182.436,185.795,181.475,182.465,275685.79250238,0
+BAP.US,D,20180703,000000,187.086,187.086,183.591,185.901,204330.30788119,0
+BAP.US,D,20180705,000000,186.057,187.193,183.97,184.63,324140.9388374,0
+BAP.US,D,20180706,000000,183.931,186.348,183.814,185.766,177859.77471826,0
+BAP.US,D,20180709,000000,187.086,188.688,186.426,187.018,183307.77261298,0
+BAP.US,D,20180710,000000,187.193,188.561,185.668,186.775,211523.23079646,0
+BAP.US,D,20180711,000000,185.921,186.785,184.649,185.901,182915.31899266,0
+BAP.US,D,20180712,000000,187.212,187.212,185.533,186.018,306679.32788799,0
+BAP.US,D,20180713,000000,185.678,185.882,184.008,184.785,186547.31758915,0
+BAP.US,D,20180716,000000,184.785,186.833,184.639,186.222,212005.2998104,0
+BAP.US,D,20180717,000000,186.144,186.882,184.824,185.406,243391.28881633,0
+BAP.US,D,20180718,000000,184.863,186.057,184.727,185.698,175433.97871862,0
+BAP.US,D,20180719,000000,184.591,185.406,183.795,184.319,102436.57527643,0
+BAP.US,D,20180720,000000,185.979,187.678,184.377,186.61,215509.57071943,0
+BAP.US,D,20180723,000000,186.455,187.115,185.096,185.329,137730.61949367,0
+BAP.US,D,20180724,000000,186.814,187.843,185.367,186.921,230217.8259546,0
+BAP.US,D,20180725,000000,187.775,189.173,187.037,188.93,163318.38952637,0
+BAP.US,D,20180726,000000,188.377,190.862,186.552,186.814,190706.70792738,0
+BAP.US,D,20180727,000000,187.853,188.746,184.678,186.581,169358.67306857,0
+BAP.US,D,20180730,000000,187.396,187.688,185.338,186.532,265008.16985599,0
+BAP.US,D,20180731,000000,186.532,187.911,184.96,185.96,259027.62990954,0
+BAP.US,D,20180801,000000,185.931,186.94,184.144,185.804,226973.13066846,0
+BAP.US,D,20180802,000000,184.445,186.105,181.63,183.921,421786.6957723,0
+BAP.US,D,20180803,000000,185.746,188.309,185.62,187.62,265702.43164103,0
+BAP.US,D,20180806,000000,186.843,188.338,186.164,186.397,95109.74430173,0
+BAP.US,D,20180807,000000,187.93,188.746,186.707,187.911,529958.65624024,0
+BAP.US,D,20180808,000000,188.571,188.736,186.736,186.979,127570.08796907,0
+BAP.US,D,20180809,000000,186.998,187.775,182.28,187.018,225332.24190947,0
+BAP.US,D,20180810,000000,183.3,185.6,180.144,184.096,497877.37538727,0
+BAP.US,D,20180813,000000,181.62,184.62,181.62,182.591,253656.88666448,0
+BAP.US,D,20180814,000000,183.571,183.853,181.902,183.523,279789.55949285,0
+BAP.US,D,20180815,000000,181.775,182.484,178.863,180.659,368813.69752458,0
+BAP.US,D,20180816,000000,181.193,183.911,179.892,180.95,219485.61002245,0
+BAP.US,D,20180817,000000,180.358,180.649,178.067,180.261,140624.06363931,0
+BAP.US,D,20180820,000000,181.232,182.834,179.824,180.746,208295.01650225,0
+BAP.US,D,20180821,000000,181.271,181.941,178.698,178.698,195266.7923819,0
+BAP.US,D,20180822,000000,178.844,179.63,177.543,179.164,197790.44427112,0
+BAP.US,D,20180823,000000,178.999,181.3,178.999,180.212,303516.0074995,0
+BAP.US,D,20180824,000000,181.018,182.135,179.407,180.96,132290.86209491,0
+BAP.US,D,20180827,000000,187.513,187.513,181.212,181.678,256541.06025216,0
+BAP.US,D,20180828,000000,181.504,181.504,180.038,180.494,146874.47982861,0
+BAP.US,D,20180829,000000,180.144,180.795,178.378,180.416,234317.47269709,0
+BAP.US,D,20180830,000000,180.115,180.115,175.426,175.951,242423.03054047,0
+BAP.US,D,20180831,000000,175.999,177.484,173.475,177.222,313771.3047277,0
+BAP.US,D,20180904,000000,175.62,176.611,171.854,172.155,252803.99533213,0
+BAP.US,D,20180905,000000,171.339,172.028,170.097,171.019,350407.5197252,0
+BAP.US,D,20180906,000000,171.407,172.912,169.66,170.553,433633.4387837,0
+BAP.US,D,20180907,000000,170.737,171.863,169.572,170.582,249896.13031855,0
+BAP.US,D,20180910,000000,170.417,171.232,169.601,170.999,208642.14739477,0
+BAP.US,D,20180911,000000,170.067,171.3,169.048,169.436,250142.3151355,0
+BAP.US,D,20180912,000000,169.291,173.601,168.602,172.65,323881.36321451,0
+BAP.US,D,20180913,000000,174.193,175.562,172.407,172.854,311304.30624824,0
+BAP.US,D,20180914,000000,172.999,173.727,171.31,173.426,197945.98363246,0
+BAP.US,D,20180917,000000,173.349,175.863,173.349,174.854,130661.30401787,0
+BAP.US,D,20180918,000000,177.203,177.203,173.786,176.184,235404.18810245,0
+BAP.US,D,20180919,000000,176.184,180.62,174.902,179.242,193501.26612144,0
+BAP.US,D,20180920,000000,179.989,184.29,179.989,184.028,227638.55071762,0
+BAP.US,D,20180921,000000,184.601,185.736,183.222,184.523,474333.24835384,0
+BAP.US,D,20180924,000000,184.125,185.29,181.63,182.649,187839.01533163,0
+BAP.US,D,20180925,000000,183.251,184.639,181.513,184.474,166704.20330591,0
+BAP.US,D,20180926,000000,184.727,186.581,184.057,184.173,312555.83157289,0
+BAP.US,D,20180927,000000,184.028,186.086,183.775,184.523,214889.47339808,0
+BAP.US,D,20180928,000000,183.707,184.28,180.814,181.339,200282.16423848,0
+BAP.US,D,20181001,000000,182.241,185.387,182.241,184.241,157265.74524023,0
+BAP.US,D,20181002,000000,184.377,185.193,182.397,183.96,149368.25991996,0
+BAP.US,D,20181003,000000,184.969,185.581,183.144,184.319,131819.09370092,0
+BAP.US,D,20181004,000000,184.649,185.736,179.688,181.319,185878.807354,0
+BAP.US,D,20181005,000000,182.688,182.688,178.97,180.261,122745.27758168,0
+BAP.US,D,20181008,000000,179.97,180.921,178.242,178.902,105964.53761136,0
+BAP.US,D,20181009,000000,178.057,181.377,176.417,180.688,165959.46848309,0
+BAP.US,D,20181010,000000,179.737,181.096,176.368,176.533,209167.47901252,0
+BAP.US,D,20181011,000000,176.271,177.582,173.64,174.193,216998.01030307,0
+BAP.US,D,20181012,000000,176.863,190.357,175.028,177.086,137530.78746653,0
+BAP.US,D,20181015,000000,175.96,179.057,175.708,177.562,152693.30004176,0
+BAP.US,D,20181016,000000,179.562,182.746,179.242,182.688,146405.80162061,0
+BAP.US,D,20181017,000000,182.678,182.795,181.076,181.824,193610.45269298,0
+BAP.US,D,20181018,000000,178.659,183.348,178.659,178.853,127793.61142212,0
+BAP.US,D,20181019,000000,180.407,182.319,178.145,178.154,152206.08071784,0
+BAP.US,D,20181022,000000,178.892,180.077,176.3,176.718,106769.01602993,0
+BAP.US,D,20181023,000000,173.621,177.97,172.99,177.339,148425.75319399,0
+BAP.US,D,20181024,000000,176.591,178.281,173.863,173.863,108192.56170785,0
+BAP.US,D,20181025,000000,174.679,176.572,174.329,174.96,108230.67400168,0
+BAP.US,D,20181026,000000,172.611,175.989,172.397,175.368,182401.31805686,0
+BAP.US,D,20181029,000000,177.591,179.669,174.261,175.397,281989.77191546,0
+BAP.US,D,20181030,000000,176.747,180.193,176.514,179.271,271721.08388132,0
+BAP.US,D,20181031,000000,180.834,184.484,180.203,183.484,283029.10446902,0
+BAP.US,D,20181101,000000,184.406,187.474,182.795,186.338,280299.44018068,0
+BAP.US,D,20181102,000000,188.426,189.62,184.086,186.329,181045.75647065,0
+BAP.US,D,20181105,000000,185.387,188.804,185.086,186.814,249353.28764687,0
+BAP.US,D,20181106,000000,186.765,187.513,184.688,186.969,177426.11861811,0
+BAP.US,D,20181107,000000,188.474,188.474,185.814,186.028,272388.56405447,0
+BAP.US,D,20181108,000000,185.416,187.338,181.805,182.834,134900.00912976,0
+BAP.US,D,20181109,000000,182.28,183.455,179.611,182.271,269589.88561242,0
+BAP.US,D,20181112,000000,182.144,182.62,179.329,179.329,95263.223539075,0
+BAP.US,D,20181113,000000,180.271,183.853,178.649,181.756,211904.35373483,0
+BAP.US,D,20181114,000000,182.174,183.144,177.873,178.805,207282.46556057,0
+BAP.US,D,20181115,000000,177.611,183.562,176.747,183.28,194571.50053487,0
+BAP.US,D,20181116,000000,180.873,184.533,178.018,183.775,192085.96093949,0
+BAP.US,D,20181119,000000,184.144,185.969,182.834,183.872,117355.9932207,0
+BAP.US,D,20181120,000000,182.678,182.678,175.591,176.853,227726.10598725,0
+BAP.US,D,20181121,000000,179.154,182.552,177.475,181.814,156306.75752232,0
+BAP.US,D,20181123,000000,179.203,179.63,175.523,177.242,129042.04656079,0
+BAP.US,D,20181126,000000,178.086,180.562,177.057,180.377,149690.66932458,0
+BAP.US,D,20181127,000000,180.368,181.999,179.145,180.009,216206.92269045,0
+BAP.US,D,20181128,000000,181.076,183.601,180.183,182.96,280684.68336703,0
+BAP.US,D,20181129,000000,180.96,183.746,179.96,182.397,169774.81811479,0
+BAP.US,D,20181130,000000,180.62,181.183,176.844,178.251,323968.91848414,0
+BAP.US,D,20181203,000000,184.348,186.969,179.873,182.193,280731.03615683,0
+BAP.US,D,20181204,000000,181.358,183.707,178.261,181.018,380104.20705835,0
+BAP.US,D,20181206,000000,177.193,180.873,174.951,180.494,288844.83449617,0
+BAP.US,D,20181207,000000,181.232,184.135,179.358,179.378,246353.74711568,0
+BAP.US,D,20181210,000000,179.193,179.649,174.446,175.708,202261.94339402,0
+BAP.US,D,20181211,000000,178.814,180.746,178.62,179.795,215472.48848759,0
+BAP.US,D,20181212,000000,182.309,182.872,176.688,177.018,290949.25115318,0
+BAP.US,D,20181213,000000,177.417,178.97,175.786,177.65,286038.94562016,0
+BAP.US,D,20181214,000000,175.824,177.989,174.766,177.154,177768.09920065,0
+BAP.US,D,20181217,000000,176.154,177.96,175.057,175.329,239729.41842197,0
+BAP.US,D,20181218,000000,175.805,177.64,174.786,174.844,246032.36777305,0
+BAP.US,D,20181219,000000,175.388,179.96,173.98,175.436,249228.6501454,0
+BAP.US,D,20181220,000000,175.388,178.776,175.106,175.873,281070.95661538,0
+BAP.US,D,20181221,000000,175.824,176.387,173.223,173.689,764542.91499419,0
+BAP.US,D,20181224,000000,171.873,175.164,171.339,173.358,145860.89882494,0
+BAP.US,D,20181226,000000,173.63,177.213,171.135,177.135,156240.8335546,0
+BAP.US,D,20181227,000000,174.854,178.601,174.038,178.572,259473.64675364,0
+BAP.US,D,20181228,000000,179.348,181.358,178.242,180.271,177485.86221385,0
+BAP.US,D,20181231,000000,180.057,181.824,179.319,180.193,101013.02959851,0
+BAP.US,D,20190102,000000,178.98,184.164,178.882,184.086,193929.77191161,0
+BAP.US,D,20190103,000000,183.61,183.95,179.669,180.999,267341.26027603,0
+BAP.US,D,20190104,000000,182.174,186.28,182.174,185.736,361534.24940167,0
+BAP.US,D,20190107,000000,186.125,186.125,184.183,184.329,273091.06633547,0
+BAP.US,D,20190108,000000,184.338,185.969,183.804,184.931,285485.80232852,0
+BAP.US,D,20190109,000000,186.261,188.581,183.678,183.989,462379.37889491,0
+BAP.US,D,20190110,000000,184.018,187.901,182.601,187.348,386391.70547949,0
+BAP.US,D,20190111,000000,186.969,187.697,185.465,186.765,171010.89250951,0
+BAP.US,D,20190114,000000,184.814,188.212,181.775,187.659,315952.97603438,0
+BAP.US,D,20190115,000000,188.086,188.29,186.61,186.94,347933.31081177,0
+BAP.US,D,20190116,000000,187.775,189.969,186.435,188.707,311320.78724017,0
+BAP.US,D,20190117,000000,188.154,190.425,187.717,189.882,241551.59809219,0
+BAP.US,D,20190118,000000,190.222,190.93,186.562,188.629,492195.55341954,0
+BAP.US,D,20190122,000000,187.231,188.824,184.746,188.824,307889.65073282,0
+BAP.US,D,20190123,000000,189.814,192.862,188.736,190.542,290285.89122802,0
+BAP.US,D,20190124,000000,190.989,193.93,189.387,190.804,245250.55071839,0
+BAP.US,D,20190125,000000,191.241,194.687,190.037,192.027,198434.23301837,0
+BAP.US,D,20190128,000000,190.746,192.998,185.144,192.289,255637.69588202,0
+BAP.US,D,20190129,000000,193.076,194.872,191.959,194.833,287809.6221906,0
+BAP.US,D,20190130,000000,195.144,197.192,191.794,192.086,390326.54230269,0
+BAP.US,D,20190131,000000,191.998,197.639,191.183,197.347,305054.92012093,0
+BAP.US,D,20190201,000000,196.726,198.959,196.571,197.483,171122.13920504,0
+BAP.US,D,20190204,000000,197.92,200.405,196.367,200.318,188737.22939179,0
+BAP.US,D,20190205,000000,200.454,202.949,199.842,201.988,227261.54802723,0
+BAP.US,D,20190206,000000,201.027,203.551,200.279,200.619,219174.53129978,0
+BAP.US,D,20190207,000000,197.493,199.464,189.843,193.018,320297.77753182,0
+BAP.US,D,20190208,000000,193.28,195.668,191.988,194.775,216130.69810278,0
+BAP.US,D,20190211,000000,192.891,195.891,186.105,192.251,750034.49178616,0
+BAP.US,D,20190212,000000,193.872,196.6,193.872,195.192,434397.74478443,0
+BAP.US,D,20190213,000000,195.231,196.668,193.522,195.202,397740.92854701,0
+BAP.US,D,20190214,000000,193.94,193.94,190.338,192.115,264395.28296861,0
+BAP.US,D,20190215,000000,192.464,194.571,192.124,194.338,191186.71681733,0
+BAP.US,D,20190219,000000,193.183,195.571,192.095,194.862,209300.35700996,0
+BAP.US,D,20190220,000000,195.901,197.056,194.765,195.872,214986.29922567,0
+BAP.US,D,20190221,000000,195.862,195.862,193.018,194.386,240324.79425543,0
+BAP.US,D,20190222,000000,195.483,197.27,194.182,197.211,208492.7884054,0
+BAP.US,D,20190225,000000,198.784,198.784,195.435,196.551,227690.0538174,0
+BAP.US,D,20190226,000000,196.328,197.755,193.949,196.561,198262.21266511,0
+BAP.US,D,20190227,000000,197.066,198.668,195.182,197.891,333496.99194344,0
+BAP.US,D,20190228,000000,197.376,199.318,193.309,197.609,274823.63061207,0
+BAP.US,D,20190301,000000,197.474,198.969,194.212,194.357,268703.00223421,0
+BAP.US,D,20190304,000000,194.27,196.435,194.163,196.396,148820.2669383,0
+BAP.US,D,20190305,000000,196.716,196.716,193.251,193.406,163121.64768521,0
+BAP.US,D,20190306,000000,194.173,196.114,193.338,195.571,193313.79483824,0
+BAP.US,D,20190307,000000,195.027,195.027,191.154,192.037,164160.98023877,0
+BAP.US,D,20190308,000000,190.989,192.095,189.29,191.522,151524.17967675,0
+BAP.US,D,20190311,000000,192.619,197.066,192.619,197.056,195289.4537458,0
+BAP.US,D,20190312,000000,197.609,198.24,195.066,195.367,205056.50158808,0
+BAP.US,D,20190313,000000,196.134,198.357,195.085,197.998,122456.86022291,0
+BAP.US,D,20190314,000000,196.775,200.716,196.522,200.347,222996.06130345,0
+BAP.US,D,20190315,000000,200.347,203.696,199.871,201.745,555211.65612436,0
+BAP.US,D,20190318,000000,201.988,204.221,201.988,203.794,251184.73787504,0
+BAP.US,D,20190319,000000,204.59,205.24,201.862,202.658,230194.13452871,0
+BAP.US,D,20190320,000000,201.852,203.366,200.774,201.677,250492.536214,0
+BAP.US,D,20190321,000000,200.833,201.444,197.93,198.571,242966.90327415,0
+BAP.US,D,20190322,000000,196.658,197.6,194.784,196.26,168253.41654729,0
+BAP.US,D,20190325,000000,196.648,197.474,194.804,194.998,149983.20693133,0
+BAP.US,D,20190326,000000,196.289,197.046,194.775,195.726,118458.159556,0
+BAP.US,D,20190327,000000,195.988,197.687,192.891,194.503,206768.46462477,0
+BAP.US,D,20190328,000000,194.445,196.192,192.134,194.27,172512.7228991,0
+BAP.US,D,20190329,000000,195.396,195.852,192.464,195.056,267282.54674228,0
+BAP.US,D,20190401,000000,197.677,198.483,195.959,197.173,187882.27793544,0
+BAP.US,D,20190402,000000,196.726,197.988,195.678,197.619,276473.78992902,0
+BAP.US,D,20190403,000000,198.483,199.396,196.901,197.969,199417.94222417,0
+BAP.US,D,20190404,000000,197.59,199.347,197.056,197.91,177646.55188517,0
+BAP.US,D,20190405,000000,198.813,200.085,197.289,199.386,230323.92234015,0
+BAP.US,D,20190408,000000,198.842,200.26,197.648,199.532,460597.37164252,0
+BAP.US,D,20190409,000000,197.532,198.444,195.085,195.134,272768.65693084,0
+BAP.US,D,20190410,000000,194.881,196.891,194.415,196.415,240589.5201883,0
+BAP.US,D,20190411,000000,196.551,197.163,195.435,195.901,156393.28272995,0
+BAP.US,D,20190412,000000,197.241,197.367,194.27,196.6,205866.13031662,0
+BAP.US,D,20190415,000000,195.949,196.658,194.318,195.095,243849.66640437,0
+BAP.US,D,20190416,000000,195.697,196.231,194.017,195.61,242674.3656674,0
+BAP.US,D,20190417,000000,195.707,196.144,193.192,193.746,289436.09008165,0
+BAP.US,D,20190418,000000,194.017,194.153,190.124,192.891,237984.49340143,0
+BAP.US,D,20190422,000000,191.61,194.522,191.163,194.435,258688.73951299,0
+BAP.US,D,20190423,000000,194.736,196.26,193.406,194.901,269987.48954272,0
+BAP.US,D,20190424,000000,194.241,194.726,191.814,194.493,388191.22378581,0
+BAP.US,D,20190425,000000,194.27,195.435,193.085,194.872,176864.73483051,0
+BAP.US,D,20190426,000000,194.144,197.241,193.163,197.095,238401.66850965,0
+BAP.US,D,20190429,000000,197.561,199.425,196.629,197.93,202387.61095748,0
+BAP.US,D,20190430,000000,197.891,198.813,196.58,197.522,300172.42626179,0
+BAP.US,D,20190501,000000,198.493,199.697,197.124,197.454,125119.57048154,0
+BAP.US,D,20190502,000000,196.91,199.716,196.629,198.279,238240.97883833,0
+BAP.US,D,20190503,000000,199.58,200.066,196.726,198.59,243543.73799168,0
+BAP.US,D,20190506,000000,198.046,199.182,195.105,197.978,209427.05463541,0
+BAP.US,D,20190507,000000,196.551,198.483,194.639,195.318,523040.75987779,0
+BAP.US,D,20190508,000000,195.163,195.163,188.756,188.833,526912.76291925,0
+BAP.US,D,20190509,000000,186.717,188.591,183.931,187.795,245270.12189631,0
+BAP.US,D,20190510,000000,187.843,188.057,183.649,186.649,311485.59715946,0
+BAP.US,D,20190513,000000,183.474,184.61,179.824,179.921,301686.61739532,0
+BAP.US,D,20190514,000000,181.727,183.513,178.98,182.261,479436.17548005,0
+BAP.US,D,20190515,000000,181.581,182.445,179.892,180.416,316702.86116718,0
+BAP.US,D,20190516,000000,180.601,182.096,180.416,181.358,296750.5603124,0
+BAP.US,D,20190517,000000,180.97,182.358,180.125,181.63,528760.69413935,0
+BAP.US,D,20190520,000000,181.309,184.076,179.912,183.688,636352.72970376,0
+BAP.US,D,20190521,000000,183.698,187.231,183.416,186.717,1210682.3364665,0
+BAP.US,D,20190522,000000,186.756,188.639,185.435,188.066,528615.45539797,0
+BAP.US,D,20190523,000000,187.61,188.697,184.183,186.562,454667.30473385,0
+BAP.US,D,20190524,000000,187.338,187.61,184.154,184.338,398923.43971796,0
+BAP.US,D,20190528,000000,184.523,185.474,182.921,183.105,814140.40008233,0
+BAP.US,D,20190529,000000,182.125,183.756,180.562,183.193,459573.49001889,0
+BAP.US,D,20190530,000000,183.096,186.251,183.096,184.931,261697.55060214,0
+BAP.US,D,20190531,000000,184.135,187.096,182.3,186.6,488072.21525116,0
+BAP.US,D,20190603,000000,187.261,187.921,184.62,185.377,202087.86291676,0
+BAP.US,D,20190604,000000,186.562,187.319,184.406,186.639,497586.89790451,0
+BAP.US,D,20190605,000000,186.62,187.212,184.736,185.435,197605.03311191,0
+BAP.US,D,20190606,000000,186.008,187.727,185.999,187.387,516338.14647242,0
+BAP.US,D,20190607,000000,187.6,191.289,187.6,190.921,292963.02235458,0
+BAP.US,D,20190610,000000,191.882,192.251,189.047,190.843,176130.30062764,0
+BAP.US,D,20190611,000000,192.134,193.775,189.348,190.057,202434.99380928,0
+BAP.US,D,20190612,000000,189.241,189.872,185.766,186.435,347563.51855535,0
+BAP.US,D,20190613,000000,186.066,186.843,183.649,183.931,371531.00106897,0
+BAP.US,D,20190614,000000,183.523,184.319,181.911,184.203,236837.00433833,0
+BAP.US,D,20190617,000000,184.455,184.533,182.115,182.183,510419.4102457,0
+BAP.US,D,20190618,000000,183.057,184.455,182.018,183.649,441133.32017366,0
+BAP.US,D,20190619,000000,183.853,185.134,182.465,183.057,573262.46253526,0
+BAP.US,D,20190620,000000,185.474,188.008,183.445,185.659,729245.78059096,0
+BAP.US,D,20190621,000000,185.105,189.785,184.086,188.328,3955823.3062904,0
+BAP.US,D,20190624,000000,187.086,189.989,187.086,189.28,316980.97790599,0
+BAP.US,D,20190625,000000,188.989,192.532,188.697,189.319,964835.37985262,0
+BAP.US,D,20190626,000000,189.503,190.891,188.6,190.833,1049224.2389041,0
+BAP.US,D,20190627,000000,191.416,192.998,190.057,192.61,484065.27408827,0
+BAP.US,D,20190628,000000,193.338,193.338,189.571,190.872,669940.99125629,0
+BAP.US,D,20190701,000000,192.649,193.183,190.513,192.484,214807.06843843,0
+BAP.US,D,20190702,000000,192.59,194.784,191.522,193.882,399502.33455949,0
+BAP.US,D,20190703,000000,193.532,196.027,193.241,195.745,220537.30331996,0
+BAP.US,D,20190705,000000,196.027,199.046,195.998,198.755,520882.779997,0
+BAP.US,D,20190708,000000,198.425,200.842,197.173,198.6,467811.9258597,0
+BAP.US,D,20190709,000000,197.804,199.308,196.629,199.105,477717.00200939,0
+BAP.US,D,20190710,000000,199.755,199.755,196.377,196.629,260182.32940661,0
+BAP.US,D,20190711,000000,196.367,198.493,195.59,197.017,245959.23337136,0
+BAP.US,D,20190712,000000,197.648,197.648,195.755,196.658,279027.31361611,0
+BAP.US,D,20190715,000000,196.852,198.59,194.415,194.522,455116.41176393,0
+BAP.US,D,20190716,000000,194.27,197.58,192.765,197.017,449608.67027346,0
+BAP.US,D,20190717,000000,197.056,198.6,195.959,196.163,245413.3005137,0
+BAP.US,D,20190718,000000,197.085,197.93,195.027,197.085,439175.17232002,0
+BAP.US,D,20190719,000000,197.27,198.648,191.814,192.241,311879.08084178,0
+BAP.US,D,20190722,000000,192.484,192.911,189.959,190.095,729095.39153961,0
+BAP.US,D,20190723,000000,190.057,190.804,188.115,188.843,525518.0589772,0
+BAP.US,D,20190724,000000,188.455,191.066,188.455,190.542,207131.04644722,0
+BAP.US,D,20190725,000000,190.61,190.853,189.057,190.231,183420.04937051,0
+BAP.US,D,20190726,000000,190.513,192.163,190.154,191.435,196910.77132688,0
+BAP.US,D,20190729,000000,190.921,191.484,185.649,187.115,369413.19360602,0
+BAP.US,D,20190730,000000,185.795,186.222,182.183,182.572,226280.92900742,0
+BAP.US,D,20190731,000000,182.465,183.144,181.183,181.756,589934.01593405,0
+BAP.US,D,20190801,000000,181.911,184.436,180.106,181.096,264257.2546612,0
+BAP.US,D,20190802,000000,180.3,180.902,177.378,178.931,251123.9642173,0
+BAP.US,D,20190805,000000,176.62,177.261,173.456,174.397,332354.65319032,0
+BAP.US,D,20190806,000000,175.582,176.931,173.727,175.193,404212.80806537,0
+BAP.US,D,20190807,000000,172.96,178.727,171.97,178.048,285992.59283036,0
+BAP.US,D,20190808,000000,178.125,179.688,177.193,179.135,325762.25641848,0
+BAP.US,D,20190809,000000,180.931,180.931,172.407,172.931,673295.90317596,0
+BAP.US,D,20190812,000000,171.592,172.951,168.407,169.019,466434.73297158,0
+BAP.US,D,20190813,000000,169.611,174.999,168.485,173.378,630778.03418358,0
+BAP.US,D,20190814,000000,170.631,172.339,167.747,167.747,360148.81601759,0
+BAP.US,D,20190815,000000,168.767,169.631,167.038,168.582,540148.02950071,0
+BAP.US,D,20190816,000000,170.232,173.291,170.116,171.97,682171.94739204,0
+BAP.US,D,20190819,000000,173.407,173.766,171.232,172.155,387617.47925426,0
+BAP.US,D,20190820,000000,171.553,172.912,170.834,171.378,428882.79285999,0
+BAP.US,D,20190821,000000,172.232,173.32,171.126,171.893,393951.3304652,0
+BAP.US,D,20190822,000000,172.31,174.135,169.757,169.854,284004.57317885,0
+BAP.US,D,20190823,000000,169.708,171.562,167.689,167.864,420162.28800524,0
+BAP.US,D,20190826,000000,168.699,169.64,166.631,167.417,171177.7625528,0
+BAP.US,D,20190827,000000,166.951,169.873,166.922,167.757,577729.84141018,0
+BAP.US,D,20190828,000000,166.883,168.602,166.883,168.097,286633.29139162,0
+BAP.US,D,20190829,000000,169.194,170.611,168.922,169.543,248881.51925288,0
+BAP.US,D,20190830,000000,170.184,172.698,169.398,172.698,322622.62745589,0
+BAP.US,D,20190903,000000,171.815,172.164,170.417,170.941,302317.01533663,0
+BAP.US,D,20190904,000000,172.427,172.999,170.213,171.242,332153.79110118,0
+BAP.US,D,20190905,000000,174.057,177.329,172.795,176.446,487368.68290816,0
+BAP.US,D,20190906,000000,177.222,178.795,175.65,177.378,296908.15979773,0
+BAP.US,D,20190909,000000,178.174,178.387,174.562,176.533,486568.32473758,0
+BAP.US,D,20190910,000000,176.319,177.552,175.494,176.97,241505.24530239,0
+BAP.US,D,20190911,000000,177.96,178.261,176.62,178.261,225134.47000632,0
+BAP.US,D,20190912,000000,178.038,179.368,176.611,178.776,165728.73459608,0
+BAP.US,D,20190913,000000,179.882,180.688,177.98,179.64,210481.83811891,0
+BAP.US,D,20190916,000000,179.387,180.678,178.581,180.61,204449.79507267,0
+BAP.US,D,20190917,000000,179.921,179.921,176.669,178.601,273577.25559739,0
+BAP.US,D,20190918,000000,178.164,179.183,177.426,178.62,209867.92116953,0
+BAP.US,D,20190919,000000,178.426,179.115,175.242,176.863,254419.13254123,0
+BAP.US,D,20190920,000000,176.999,178.348,174.407,174.572,670991.6544918,0
+BAP.US,D,20190923,000000,175.057,175.582,172.028,173.184,371671.08950037,0
+BAP.US,D,20190924,000000,171.999,173.223,169.601,172.805,1173234.4326164,0
+BAP.US,D,20190925,000000,172.805,175.407,171.951,175.077,480665.0394408,0
+BAP.US,D,20190926,000000,174.941,177.038,174.028,176.863,283096.05849873,0
+BAP.US,D,20190927,000000,178.271,179.242,176.116,177.31,762725.88563395,0
+BAP.US,D,20190930,000000,177.242,177.523,173.805,173.805,437659.9511245,0
+BAP.US,D,20191001,000000,171.232,171.485,167.427,170.184,721901.43856233,0
+BAP.US,D,20191002,000000,170.223,170.223,166.941,168.456,569707.71858844,0
+BAP.US,D,20191003,000000,168.514,171.232,167.155,169.728,211535.59154041,0
+BAP.US,D,20191004,000000,170.087,173.708,170.087,173.145,340813.52229819,0
+BAP.US,D,20191007,000000,172.359,175.193,171.951,172.621,297371.68769575,0
+BAP.US,D,20191008,000000,171.592,173.659,170.805,171.038,395022.59494063,0
+BAP.US,D,20191009,000000,172.106,172.388,170.058,170.097,286987.63271811,0
+BAP.US,D,20191010,000000,169.805,171.067,169.262,169.368,456851.03616452,0
+BAP.US,D,20191011,000000,170.592,175.815,170.291,174.077,173166.8122663,0
+BAP.US,D,20191014,000000,173.116,174.727,172.776,173.892,182786.56124321,0
+BAP.US,D,20191015,000000,174.601,175.533,173.659,175.077,532208.31163863,0
+BAP.US,D,20191016,000000,174.999,175.97,172.184,174.504,255830.3174752,0
+BAP.US,D,20191017,000000,175.397,176.601,174.388,174.475,193278.77273039,0
+BAP.US,D,20191018,000000,174.436,177.766,174.436,174.96,209062.41268897,0
+BAP.US,D,20191021,000000,176.106,176.213,173.378,175.067,203944.03463284,0
+BAP.US,D,20191022,000000,180.426,181.834,178.902,180.009,208643.17745676,0
+BAP.US,D,20191023,000000,179.814,184.135,179.611,183.814,282167.97264069,0
+BAP.US,D,20191024,000000,184.639,186.833,183.542,186.338,647283.74760107,0
+BAP.US,D,20191025,000000,186.503,186.872,183.348,184.329,194304.71447801,0
+BAP.US,D,20191028,000000,184.426,186.144,183.96,185.358,190193.73705357,0
+BAP.US,D,20191029,000000,185.377,186.193,183.999,185.261,210004.91941495,0
+BAP.US,D,20191030,000000,185.115,185.319,181.475,183.756,264996.83917404,0
+BAP.US,D,20191031,000000,183.193,185.639,181.494,185.533,345211.8870194,0
+BAP.US,D,20191101,000000,186.367,187.717,184.795,187.717,230747.27782034,0
+BAP.US,D,20191104,000000,189.561,189.94,185.397,186.319,240886.17804303,0
+BAP.US,D,20191105,000000,185.882,186.921,182.222,184.241,328260.15675781,0
+BAP.US,D,20191106,000000,183.426,184.319,182.232,184.222,197856.36823884,0
+BAP.US,D,20191107,000000,185.416,188.552,184.931,188.387,363007.23805538,0
+BAP.US,D,20191108,000000,188.6,188.6,177.184,179.213,405072.9098317,0
+BAP.US,D,20191111,000000,177.921,179.882,177.417,178.407,468712.20004385,0
+BAP.US,D,20191112,000000,179.018,179.018,176.436,176.63,403521.63646632,0
+BAP.US,D,20191113,000000,176.009,178.649,175.533,177.407,299242.28027976,0
+BAP.US,D,20191114,000000,177.494,177.688,175.931,176.785,192067.41982357,0
+BAP.US,D,20191115,000000,177.184,182.766,177.184,182.562,266653.17886297,0
+BAP.US,D,20191118,000000,182.601,183.911,181.484,182.746,200636.50556496,0
+BAP.US,D,20191119,000000,182.775,182.775,178.222,180.465,231573.38754081,0
+BAP.US,D,20191120,000000,180.038,180.455,178.348,179.504,178951.64043359,0
+BAP.US,D,20191121,000000,180.455,180.649,177.95,180.319,185477.08317572,0
+BAP.US,D,20191122,000000,180.999,181.416,178.659,180.096,184301.78243874,0
+BAP.US,D,20191125,000000,180.717,182.436,180.125,181.756,171929.70780959,0
+BAP.US,D,20191126,000000,181.154,181.475,179.115,179.989,500322.74256483,0
+BAP.US,D,20191127,000000,180.368,183.018,178.931,182.494,299576.02036633,0
+BAP.US,D,20191129,000000,181.649,183.416,180.29,183.067,148766.70371453,0
+BAP.US,D,20191202,000000,183.368,184.61,181.057,183.406,244083.49047738,0
+BAP.US,D,20191203,000000,181.746,181.941,178.717,179.009,225751.47714168,0
+BAP.US,D,20191204,000000,178.805,180.843,178.096,179.543,185406.00889802,0
+BAP.US,D,20191205,000000,179.659,179.717,176.523,178.941,318995.77916938,0
+BAP.US,D,20191206,000000,179.611,181.445,179.261,180.067,225496.02176677,0
+BAP.US,D,20191209,000000,180.038,181.086,179.348,179.941,158570.83378865,0
+BAP.US,D,20191210,000000,179.455,180.445,176.203,176.737,561452.80175571,0
+BAP.US,D,20191211,000000,177.116,178.086,176.184,177.407,529950.41574427,0
+BAP.US,D,20191212,000000,177.543,182.572,177.543,180.63,195786.97368968,0
+BAP.US,D,20191213,000000,180.659,182.339,179.047,180.212,333751.41725635,0
+BAP.US,D,20191216,000000,180.999,181.95,179.504,179.601,241340.43538309,0
+BAP.US,D,20191217,000000,179.708,182.737,179.242,182.523,318552.85251127,0
+BAP.US,D,20191218,000000,182.96,183.921,182.552,183.746,364765.55388187,0
+BAP.US,D,20191219,000000,183.63,186.29,183.086,186.047,225990.45152466,0
+BAP.US,D,20191220,000000,185.067,186.765,184.513,185.785,507554.80783594,0
+BAP.US,D,20191223,000000,185.804,187.6,184.387,186.843,172976.25079712,0
+BAP.US,D,20191224,000000,186.804,186.921,184.853,185.154,52149.978713237,0
+BAP.US,D,20191226,000000,185.3,187.066,185.164,186.397,85065.609782635,0
+BAP.US,D,20191227,000000,186.552,187.202,185.795,186.668,83042.568023276,0
+BAP.US,D,20191230,000000,186.698,186.698,185.028,185.533,120143.3409808,0
+BAP.US,D,20191231,000000,185.125,185.727,183.97,184.746,124164.70301162,0
+BAP.US,D,20200102,000000,185.232,190.222,185.232,190.037,200051.43035146,0
+BAP.US,D,20200103,000000,186.814,189.28,186.814,188.882,164580.21547098,0
+BAP.US,D,20200106,000000,187.785,187.911,186.028,187.765,218566.79472237,0
+BAP.US,D,20200107,000000,186.571,187.28,181.591,181.601,357437.69284517,0
+BAP.US,D,20200108,000000,181.038,184.135,181.038,182.474,222880.69435995,0
+BAP.US,D,20200109,000000,183.504,184.795,181.853,184.445,376217.78314895,0
+BAP.US,D,20200110,000000,184.931,185.008,181.892,182.533,223123.78899091,0
+BAP.US,D,20200113,000000,182.931,184.436,180.843,183.387,272325.73027274,0
+BAP.US,D,20200114,000000,183.076,184.465,181.028,182.863,263288.99638534,0
+BAP.US,D,20200115,000000,183.203,186.222,182.008,185.134,361326.17687856,0
+BAP.US,D,20200116,000000,186.018,190.532,185.416,187.115,316858.40052851,0
+BAP.US,D,20200117,000000,187.125,188.261,184.125,187.969,302398.39023428,0
+BAP.US,D,20200121,000000,187.513,189.406,186.144,188.969,216258.42579023,0
+BAP.US,D,20200122,000000,189.668,190.921,189.348,190.251,306090.13242651,0
+BAP.US,D,20200123,000000,189.707,190.649,188.532,190.027,141808.63493425,0
+BAP.US,D,20200124,000000,190.493,190.493,187.513,188.513,170190.96316101,0
+BAP.US,D,20200127,000000,185.775,185.775,183.008,183.008,192279.61259466,0
+BAP.US,D,20200128,000000,184.096,185.707,183.727,184.96,192611.29255724,0
+BAP.US,D,20200129,000000,185.533,186.105,184.183,184.746,275356.17266379,0
+BAP.US,D,20200130,000000,183.542,184.232,179.64,182.368,341025.71506928,0
+BAP.US,D,20200131,000000,181.086,181.319,177.834,179.067,379468.65880707,0
+BAP.US,D,20200203,000000,180.203,182.377,179.339,181.028,174910.70722485,0
+BAP.US,D,20200204,000000,183.057,186.047,182.601,185.843,197195.06843766,0
+BAP.US,D,20200205,000000,187.523,190.27,186.445,186.921,269705.25255593,0
+BAP.US,D,20200206,000000,186.863,186.863,172.436,175.98,1141233.4965991,0
+BAP.US,D,20200207,000000,175.97,176.795,172.97,174.446,323420.92550248,0
+BAP.US,D,20200210,000000,174.135,178.038,173.883,177.261,279205.51434135,0
+BAP.US,D,20200211,000000,178.232,180.018,177.145,177.552,316532.9009379,0
+BAP.US,D,20200212,000000,176.883,182.911,176.834,180.785,402113.54171834,0
+BAP.US,D,20200213,000000,180.795,181.174,179.174,179.29,255307.04598143,0
+BAP.US,D,20200214,000000,179.436,179.543,175.97,176.873,288779.94059045,0
+BAP.US,D,20200218,000000,175.601,176.329,174.426,174.591,456056.85836591,0
+BAP.US,D,20200219,000000,175.766,176.29,174.019,174.436,249463.50428039,0
+BAP.US,D,20200220,000000,174.31,174.679,172.397,172.504,339130.40099737,0
+BAP.US,D,20200221,000000,172.494,174.048,171.941,172.689,362060.61108143,0
+BAP.US,D,20200224,000000,169.495,170.669,167.184,168.097,415193.26893847,0
+BAP.US,D,20200225,000000,168.572,169.223,162.573,162.835,288035.20576763,0
+BAP.US,D,20200226,000000,164.369,166.029,163.223,164.165,403980.01405436,0
+BAP.US,D,20200227,000000,162.835,164.408,158.456,158.466,255146.35631012,0
+BAP.US,D,20200228,000000,154.719,157.787,151.738,157.126,658231.24649031,0
+BAP.US,D,20200302,000000,157.728,165.679,156.845,164.825,410783.5735353,0
+BAP.US,D,20200303,000000,165,167.718,160.282,162.359,353491.52534003,0
+BAP.US,D,20200304,000000,164.582,172.494,163.505,172.485,362353.14868818,0
+BAP.US,D,20200305,000000,168.514,170.698,164.699,166.65,458918.37058969,0
+BAP.US,D,20200306,000000,163.631,163.835,157.728,161.709,524999.93779342,0
+BAP.US,D,20200309,000000,151.7,154.136,149.709,151.36,367200.62043947,0
+BAP.US,D,20200310,000000,156.466,158.291,150.146,157.748,563595.33070655,0
+BAP.US,D,20200311,000000,154.01,154.845,147.981,148.195,470062.61132009,0
+BAP.US,D,20200312,000000,127.856,137.982,127.507,132.943,584958.8164953,0
+BAP.US,D,20200313,000000,143.03,151.544,135.603,150.7,554934.56944755,0
+BAP.US,D,20200316,000000,135.118,140.885,128.779,129.507,510674.86562061,0
+BAP.US,D,20200317,000000,131.672,134.953,126.361,127.167,383463.239226,0
+BAP.US,D,20200318,000000,121.323,121.323,110.003,117.274,432351.01159917,0
+BAP.US,D,20200319,000000,116.323,120.051,111.022,117.08,456279.35175696,0
+BAP.US,D,20200320,000000,119.575,125.691,113.877,115.148,876740.35774093,0
+BAP.US,D,20200323,000000,114.071,116.673,105.091,107.625,496967.83064516,0
+BAP.US,D,20200324,000000,112.42,114.197,108.508,111.178,687882.61109565,0
+BAP.US,D,20200325,000000,111.605,114.381,109.867,110.954,1400123.0982013,0
+BAP.US,D,20200326,000000,111.537,116.789,109.79,112.362,1972745.8922372,0
+BAP.US,D,20200327,000000,108.595,112.343,102.285,109.091,958475.77709179,0
+BAP.US,D,20200330,000000,109.76,116.08,106.829,115.372,500669.87345734,0
+BAP.US,D,20200331,000000,113.974,127.847,113.653,124.022,838674.41669353,0
+BAP.US,D,20200401,000000,119.867,121.274,113.857,116.051,552903.28719223,0
+BAP.US,D,20200402,000000,116.051,120.925,115.197,118.439,714932.03910011,0
+BAP.US,D,20200403,000000,117.401,118.634,112.178,112.294,371747.31408805,0
+BAP.US,D,20200406,000000,116.663,119.119,114.906,116.012,783210.72854045,0
+BAP.US,D,20200407,000000,120.488,122.701,114.479,114.702,472606.86444922,0
+BAP.US,D,20200408,000000,115.469,118.944,113.537,118.197,422042.15114721,0
+BAP.US,D,20200409,000000,121.886,126.08,120.1,125.526,474445.52511136,0
+BAP.US,D,20200413,000000,125.905,125.905,119.566,124.303,193690.79752863,0
+BAP.US,D,20200414,000000,128.138,128.138,122.847,127.497,1075173.5606973,0
+BAP.US,D,20200415,000000,123.769,130.526,122.051,128.594,746306.69742409,0
+BAP.US,D,20200416,000000,128.594,131.876,128.196,130.982,630269.18355775,0
+BAP.US,D,20200417,000000,134.584,136.04,130.313,133.303,672157.68467082,0
+BAP.US,D,20200420,000000,131.196,134.351,130.546,132.244,607754.08845793,0
+BAP.US,D,20200421,000000,128.614,131.06,125.934,127.924,493519.18308389,0
+BAP.US,D,20200422,000000,130.186,130.992,126.196,128.303,461333.86596937,0
+BAP.US,D,20200423,000000,128.342,130.536,125.653,126.847,415523.91883905,0
+BAP.US,D,20200424,000000,126.594,127.264,123.682,124.226,366808.16681915,0
+BAP.US,D,20200427,000000,124.992,128.798,124.216,127.41,322469.14821854,0
+BAP.US,D,20200428,000000,130.507,131.342,128.953,129.516,294361.84654461,0
+BAP.US,D,20200429,000000,132.4,139.021,132.215,138.001,587575.17396412,0
+BAP.US,D,20200430,000000,136.38,138.38,136.186,137.933,568161.59553305,0
+BAP.US,D,20200501,000000,135.37,136.167,128.351,129.186,198973.98550407,0
+BAP.US,D,20200504,000000,127.429,131.74,125.206,131.254,231742.31770809,0
+BAP.US,D,20200505,000000,132.264,136.875,131.109,131.963,539000.54043761,0
+BAP.US,D,20200506,000000,132.448,133.487,129.944,131.633,168426.46696255,0
+BAP.US,D,20200507,000000,133.652,136.04,130.856,132.934,392082.79800518,0
+BAP.US,D,20200508,000000,136.856,137.429,134.215,134.827,396072.22811414,0
+BAP.US,D,20200511,000000,132.943,133.341,129.682,131.361,344460.9718246,0
+BAP.US,D,20200512,000000,132.468,133.565,130.264,130.516,507493.0041162,0
+BAP.US,D,20200513,000000,130.779,130.779,124.886,125.507,374281.26659722,0
+BAP.US,D,20200514,000000,124.177,127.895,122.07,125.876,452363.05604969,0
+BAP.US,D,20200515,000000,124.973,126.206,122.692,123.711,242673.3356054,0
+BAP.US,D,20200518,000000,126.954,129.963,123.983,125.711,471967.19594995,0
+BAP.US,D,20200519,000000,125.507,126.264,122.779,123.022,653796.82959925,0
+BAP.US,D,20200520,000000,124.866,125.75,122.643,123.119,371180.77999047,0
+BAP.US,D,20200521,000000,123.507,124.517,123.012,124.342,318641.4378429,0
+BAP.US,D,20200522,000000,123.429,124.206,121.595,122.653,272367.96281456,0
+BAP.US,D,20200526,000000,126.41,128.555,124.526,126.119,388988.4917704,0
+BAP.US,D,20200527,000000,130.109,133.244,128.72,131.099,518812.35538585,0
+BAP.US,D,20200528,000000,132.021,132.206,129.148,131.837,494365.89404427,0
+BAP.US,D,20200529,000000,130.293,130.711,124.497,127.565,874016.87382456,0
+BAP.US,D,20200601,000000,128.584,132.041,128.361,130.089,423038.22109696,0
+BAP.US,D,20200602,000000,131.895,133.749,131.07,133.332,327869.76326148,0
+BAP.US,D,20200603,000000,135.982,141.36,135.108,140.642,493988.89135388,0
+BAP.US,D,20200604,000000,139.865,144.923,138.691,143.622,485547.53329994,0
+BAP.US,D,20200605,000000,149.311,154.418,148.001,153.971,1146235.4776498,0
+BAP.US,D,20200608,000000,156.165,159.311,155.136,157.029,430912.01499132,0
+BAP.US,D,20200609,000000,152.729,154.282,149.418,153.632,498876.53552301,0
+BAP.US,D,20200610,000000,152.185,153.544,148.176,148.409,706096.16730185,0
+BAP.US,D,20200611,000000,143.331,146.331,142.224,142.555,522695.68910926,0
+BAP.US,D,20200612,000000,146.904,147.127,141.127,144.749,410989.58593442,0
+BAP.US,D,20200615,000000,140.807,147.855,140.215,145.982,429104.25618904,0
+BAP.US,D,20200616,000000,150.486,151.36,143.875,144.7,523645.4062692,0
+BAP.US,D,20200617,000000,143.991,146.195,140.341,142.982,1060550.8006078,0
+BAP.US,D,20200618,000000,142.292,143.826,138.283,138.768,388872.0947649,0
+BAP.US,D,20200619,000000,140.962,140.962,136.662,136.924,1191399.5759088,0
+BAP.US,D,20200622,000000,136.516,136.516,134.05,134.409,390855.99416842,0
+BAP.US,D,20200623,000000,135.438,136.108,131.089,132.244,672897.26918366,0
+BAP.US,D,20200624,000000,130.4,130.4,126.886,129.371,549684.34345598,0
+BAP.US,D,20200625,000000,128.419,129.342,126.051,126.614,639621.1164158,0
+BAP.US,D,20200626,000000,125.507,127.08,124.721,125.051,325286.36777651,0
+BAP.US,D,20200629,000000,125.235,126.002,123.556,125.235,273970.73927971,0
+BAP.US,D,20200630,000000,124.303,125.323,123.051,123.721,291681.62523206,0
+BAP.US,D,20200701,000000,123.517,127.07,123.303,123.925,291996.82420271,0
+BAP.US,D,20200702,000000,125.313,127.361,121.75,122.303,460222.42907612,0
+BAP.US,D,20200706,000000,124.954,125.342,122.41,123.323,952475.66596742,0
+BAP.US,D,20200707,000000,122.391,123.42,120.76,123.371,875042.81557218,0
+BAP.US,D,20200708,000000,123.876,124.701,119.779,119.944,756815.3899032,0
+BAP.US,D,20200709,000000,119.478,119.546,115.702,115.789,387424.85766108,0
+BAP.US,D,20200710,000000,116.08,119.595,115.44,119.158,455186.45597963,0
+BAP.US,D,20200713,000000,120.158,120.663,116.245,118.187,647267.26660914,0
+BAP.US,D,20200714,000000,118.041,118.177,115.051,117.556,479735.92352077,0
+BAP.US,D,20200715,000000,119.556,121.653,118.459,120.799,362256.32286059,0
+BAP.US,D,20200716,000000,120.041,122.391,118.983,119.236,260015.45936332,0
+BAP.US,D,20200717,000000,119.41,119.41,116.896,118.944,269828.8599954,0
+BAP.US,D,20200720,000000,117.925,119.148,116.847,116.857,217495.53024695,0
+BAP.US,D,20200721,000000,117.867,119.944,117.284,118.469,798722.43213219,0
+BAP.US,D,20200722,000000,117.459,119.731,116.08,117.391,402634.75308811,0
+BAP.US,D,20200723,000000,117.245,119.789,117.09,119.119,496975.04107913,0
+BAP.US,D,20200724,000000,118.857,119.634,117.313,117.799,126351.52462828,0
+BAP.US,D,20200727,000000,116.935,117.207,114.663,117.012,216714.74325428,0
+BAP.US,D,20200728,000000,117.09,118.236,115.605,116.556,330096.75729596,0
+BAP.US,D,20200729,000000,116.935,119.575,116.614,119.536,618697.46709918,0
+BAP.US,D,20200730,000000,118.342,119.614,116.643,119.507,354542.18857554,0
+BAP.US,D,20200731,000000,119.342,119.342,115.653,117.711,380652.20004001,0
+BAP.US,D,20200803,000000,117.488,119.09,115.935,117.799,387397.0459872,0
+BAP.US,D,20200804,000000,118.236,118.236,115.294,115.343,330360.45316684,0
+BAP.US,D,20200805,000000,116.469,117.867,115.537,115.77,495868.75449585,0
+BAP.US,D,20200806,000000,114.294,115.838,113.255,114.964,402082.63985847,0
+BAP.US,D,20200807,000000,114.993,119.789,113.508,118.896,595447.93779649,0
+BAP.US,D,20200810,000000,118.74,119.711,116.983,119.255,302904.15067412,0
+BAP.US,D,20200811,000000,121.119,122.527,119.546,119.614,291260.32987586,0
+BAP.US,D,20200812,000000,121.08,122.07,119.09,121.138,268136.46813663,0
+BAP.US,D,20200813,000000,120.925,122.828,118.197,122.022,285330.26296719,0
+BAP.US,D,20200814,000000,120.905,122.527,120.837,122.051,250844.81741649,0
+BAP.US,D,20200817,000000,121.798,122.061,119.119,119.634,909602.42558655,0
+BAP.US,D,20200818,000000,119.216,121.187,119.216,120.585,276073.09581273,0
+BAP.US,D,20200819,000000,120.391,121.653,119.731,119.799,329950.48849259,0
+BAP.US,D,20200820,000000,118.799,120.119,117.556,118.507,581855.23970255,0
+BAP.US,D,20200821,000000,117.575,117.915,115.993,116.76,293531.61657615,0
+BAP.US,D,20200824,000000,117.012,119.362,117.012,119.168,208259.9943944,0
+BAP.US,D,20200825,000000,120.129,120.488,119.071,120.333,173112.21898054,0
+BAP.US,D,20200826,000000,120.527,120.527,118.672,119.983,242580.6300258,0
+BAP.US,D,20200827,000000,119.837,121.789,119.43,120.692,207511.1393236,0
+BAP.US,D,20200828,000000,120.634,121.294,119.129,120.333,280989.58171773,0
+BAP.US,D,20200831,000000,120.556,120.954,118.993,120.769,258345.72886845,0
+BAP.US,D,20200901,000000,120.43,122.585,119.439,121.478,224644.16049641,0
+BAP.US,D,20200902,000000,121.944,122.75,121.255,121.731,265783.80653868,0
+BAP.US,D,20200903,000000,121.614,124.255,121.614,122.905,212660.4192396,0
+BAP.US,D,20200904,000000,123.798,123.993,119.905,122.536,203195.17956203,0
+BAP.US,D,20200908,000000,121.245,122.158,119.401,120.041,447228.19700163,0
+BAP.US,D,20200909,000000,120.799,123.226,119.682,121.109,283245.41748809,0
+BAP.US,D,20200910,000000,121.235,122.653,119.08,119.08,235644.19254743,0
+BAP.US,D,20200911,000000,119.216,119.692,117.158,118.255,201621.24483276,0
+BAP.US,D,20200914,000000,119.041,120.799,118.177,120.07,258459.03568797,0
+BAP.US,D,20200915,000000,120.439,121.789,119.478,120.138,299594.56148226,0
+BAP.US,D,20200916,000000,120.119,122.177,120.119,120.401,425791.57681119,0
+BAP.US,D,20200917,000000,119.527,122.332,119.527,121.701,230471.22120552,0
+BAP.US,D,20200918,000000,121.333,121.75,118.867,119.265,623929.15197483,0
+BAP.US,D,20200921,000000,117.352,118.469,116.197,116.702,256741.9223413,0
+BAP.US,D,20200922,000000,116.692,118.071,115.362,115.828,258203.58031306,0
+BAP.US,D,20200923,000000,115.828,117.304,113.983,114.1,276569.58569461,0
+BAP.US,D,20200924,000000,114.129,117.478,112.119,115.964,419863.57002652,0
+BAP.US,D,20200925,000000,114.974,115.847,113.003,114.119,156693.03077067,0
+BAP.US,D,20200928,000000,115.284,117.245,114.11,114.343,228079.41725174,0
+BAP.US,D,20200929,000000,113.983,114.498,112.585,114.081,354733.78010672,0
+BAP.US,D,20200930,000000,114.925,116.343,114.226,114.77,214765.86595861,0
+BAP.US,D,20201001,000000,114.624,116.566,113.071,114.275,313826.92807546,0
+BAP.US,D,20201002,000000,113.828,115.275,113.314,114.799,229173.34309107,0
+BAP.US,D,20201005,000000,115.915,115.935,114.44,114.915,232847.57422937,0
+BAP.US,D,20201006,000000,115.702,120.653,115.352,119.1,513629.08342399,0
+BAP.US,D,20201007,000000,119.401,120.158,115.818,116.1,385447.13862953,0
+BAP.US,D,20201008,000000,116.614,118.372,116.071,118.206,1131776.4974175,0
+BAP.US,D,20201009,000000,118.614,120.061,116.993,117.1,533441.29584736,0
+BAP.US,D,20201012,000000,116.673,116.886,114.517,114.974,436104.55751114,0
+BAP.US,D,20201013,000000,115.702,115.702,112.867,112.916,321933.51598083,0
+BAP.US,D,20201014,000000,112.75,113.857,111.139,111.799,298429.56136523,0
+BAP.US,D,20201015,000000,110.925,112.042,110.586,111.731,222811.68020624,0
+BAP.US,D,20201016,000000,111.731,112.119,110.508,111.11,190498.63540427,0
+BAP.US,D,20201019,000000,111.828,113.11,111.207,111.498,325318.29969837,0
+BAP.US,D,20201020,000000,112.838,113.275,111.168,111.518,439273.02820961,0
+BAP.US,D,20201021,000000,111.954,115.682,111.537,114.284,451266.04002438,0
+BAP.US,D,20201022,000000,114.644,117.003,112.547,112.712,775146.37317689,0
+BAP.US,D,20201023,000000,113.605,114.187,111.353,112.391,1197246.2077959,0
+BAP.US,D,20201026,000000,111.916,112.265,110.013,111.275,324899.06446617,0
+BAP.US,D,20201027,000000,112.527,112.527,110.479,111.032,502539.43597936,0
+BAP.US,D,20201028,000000,109.887,109.887,105.178,106.625,517867.78853588,0
+BAP.US,D,20201029,000000,105.848,106.44,103.11,105.712,408511.25677301,0
+BAP.US,D,20201030,000000,105.664,106.227,103.965,106.149,533127.1269387,0
+BAP.US,D,20201102,000000,107.149,109.925,105.615,108.625,336643.83134,0
+BAP.US,D,20201103,000000,110.168,111.333,109.673,110.828,437062.51516705,0
+BAP.US,D,20201104,000000,109.207,112.983,109.207,110.013,716468.89159754,0
+BAP.US,D,20201105,000000,111.071,113.226,110.168,112.634,525894.0316056,0
+BAP.US,D,20201106,000000,113.624,113.644,109.032,109.916,430887.29350343,0
+BAP.US,D,20201109,000000,115.828,131.012,114.673,127.274,1108751.5216299,0
+BAP.US,D,20201110,000000,116.624,116.624,102.256,104.518,2282164.1549715,0
+BAP.US,D,20201111,000000,105.557,110.799,105.518,110.537,1117537.9504523,0
+BAP.US,D,20201112,000000,109.265,113.78,107.78,110.984,697536.35211841,0
+BAP.US,D,20201113,000000,111.945,117.022,111.945,115.867,1014946.8658766,0
+BAP.US,D,20201116,000000,112.925,118.935,112.022,118.041,476858.96036706,0
+BAP.US,D,20201117,000000,117.003,124.4,115.158,124.109,899354.33879233,0
+BAP.US,D,20201118,000000,125.128,127.177,123.371,124.963,531771.56535249,0
+BAP.US,D,20201119,000000,124.41,124.847,121.274,123.653,332140.40029523,0
+BAP.US,D,20201120,000000,123.002,124.565,122.235,123.323,221979.3901138,0
+BAP.US,D,20201123,000000,124.954,126.361,122.925,126.216,637736.10296385,0
+BAP.US,D,20201124,000000,128.72,136.04,127.546,135.497,513398.34953697,0
+BAP.US,D,20201125,000000,134.273,140.613,133.536,140.351,701625.69824094,0
+BAP.US,D,20201127,000000,141.205,143.564,139.768,143.516,305179.5576224,0
+BAP.US,D,20201130,000000,142.574,143.428,139.982,142.457,1334385.5717041,0
+BAP.US,D,20201201,000000,144.923,145.894,141.904,145.593,592832.61038966,0
+BAP.US,D,20201202,000000,145.797,149.341,144.147,149.302,517610.27303698,0
+BAP.US,D,20201203,000000,150.253,154.534,149.321,152.321,686975.12647753,0
+BAP.US,D,20201204,000000,153.748,156.127,151.496,154.02,486937.08693201,0
+BAP.US,D,20201207,000000,152.874,153.767,149.904,151.748,370941.80560749,0
+BAP.US,D,20201208,000000,150.632,152.418,149.574,151.544,285660.91286777,0
+BAP.US,D,20201209,000000,152.641,152.719,148.797,150.748,284148.78185823,0
+BAP.US,D,20201210,000000,149.972,153.476,149.185,150.612,445680.01382224,0
+BAP.US,D,20201211,000000,149.088,151.845,148.234,148.68,240385.56791317,0
+BAP.US,D,20201214,000000,150.603,152.535,149.108,149.525,453311.74314764,0
+BAP.US,D,20201215,000000,150.088,153.651,149.389,151.933,395153.41281407,0
+BAP.US,D,20201216,000000,151.36,151.36,146.7,150.321,261286.55586589,0
+BAP.US,D,20201217,000000,151.37,151.603,148.758,149.603,249554.14973601,0
+BAP.US,D,20201218,000000,149.399,150.806,147.913,149.554,492688.95311544,0
+BAP.US,D,20201221,000000,148.972,149.603,145.215,146.525,288551.26682743,0
+BAP.US,D,20201222,000000,147.185,150.214,146.613,149.855,471414.05265831,0
+BAP.US,D,20201223,000000,150.874,153.263,150.651,152.845,307855.65868697,0
+BAP.US,D,20201224,000000,153.651,153.651,151.146,152.729,78403.168795094,0
+BAP.US,D,20201228,000000,152.835,153.651,151.535,152.729,179460.49105942,0
+BAP.US,D,20201229,000000,153.622,154.564,152.127,152.632,171752.53714634,0
+BAP.US,D,20201230,000000,153.651,154.855,150.884,151.476,220351.89216075,0
+BAP.US,D,20201231,000000,152.02,152.078,147.68,151.816,262286.74606362,0
+BAP.US,D,20210104,000000,152.234,152.263,144.904,145.875,334383.87532165,0
+BAP.US,D,20210105,000000,146.011,147.593,144.409,145.147,397955.1814421,0
+BAP.US,D,20210106,000000,146.991,152.418,146.991,150.564,296288.06247638,0
+BAP.US,D,20210107,000000,152.156,153.098,149.894,152.117,311102.4140971,0
+BAP.US,D,20210108,000000,152.117,154.127,150.418,153.466,363072.13196111,0
+BAP.US,D,20210111,000000,152.36,155.02,151.797,152.709,251608.09335523,0
+BAP.US,D,20210112,000000,153.651,153.845,151.544,152.981,184479.98316398,0
+BAP.US,D,20210113,000000,152.272,153.641,146.7,147.661,626736.07091284,0
+BAP.US,D,20210114,000000,148.04,150.36,146.71,146.778,333098.35795114,0
+BAP.US,D,20210115,000000,145.37,146.098,140.564,142.448,550235.42662362,0
+BAP.US,D,20210119,000000,142.632,145.719,142.632,143.923,293053.6678102,0
+BAP.US,D,20210120,000000,144.098,145.224,143.38,144.088,221674.4917631,0
+BAP.US,D,20210121,000000,143.244,144.283,140.535,142.593,281303.75062639,0
+BAP.US,D,20210122,000000,141.137,143.516,140.603,143.321,498701.42498375,0
+BAP.US,D,20210125,000000,142.564,143.244,141.788,142.564,347276.13125858,0
+BAP.US,D,20210126,000000,143.224,143.972,140.467,143.525,287439.82993418,0
+BAP.US,D,20210127,000000,141.962,142.729,139.574,141.331,875925.57870241,0
+BAP.US,D,20210128,000000,141.312,141.933,138.836,140.788,576319.6865382,0
+BAP.US,D,20210129,000000,140.807,143.613,138.963,139.147,681643.5255883,0
+BAP.US,D,20210201,000000,140.749,141.574,139.788,140.691,416915.53259511,0
+BAP.US,D,20210202,000000,142.71,143.438,141.273,142.205,187734.97907007,0
+BAP.US,D,20210203,000000,142.487,145.632,142.215,143.933,323205.6425454,0
+BAP.US,D,20210204,000000,144.914,145.312,143.593,144.302,240734.75892968,0
+BAP.US,D,20210205,000000,145.312,146.778,144.496,146.331,149072.63212722,0
+BAP.US,D,20210208,000000,146.564,147.642,146.04,147.224,220582.62604776,0
+BAP.US,D,20210209,000000,146.176,153.913,144.962,153.544,390153.49188743,0
+BAP.US,D,20210210,000000,153.418,156.01,153.418,154.962,547002.06201943,0
+BAP.US,D,20210211,000000,154.263,154.457,149.826,150.564,290880.23699948,0
+BAP.US,D,20210212,000000,151.185,153.622,149.68,153.399,135794.10294194,0
+BAP.US,D,20210216,000000,154.952,156.893,152.641,152.903,218344.30133132,0
+BAP.US,D,20210217,000000,153.369,155.942,151.971,155.447,331688.20307916,0
+BAP.US,D,20210218,000000,154.864,155.699,149.952,150.175,782646.25456686,0
+BAP.US,D,20210219,000000,150.35,151.971,149.078,151.535,428594.37550122,0
+BAP.US,D,20210222,000000,151.447,152.865,149.622,150.816,362091.51294129,0
+BAP.US,D,20210223,000000,151.632,152.535,150.195,151.874,255694.34929178,0
+BAP.US,D,20210224,000000,152.224,152.806,151.476,152.146,356769.18261003,0
+BAP.US,D,20210225,000000,152.991,152.991,149.001,149.962,399210.82701474,0
+BAP.US,D,20210226,000000,150.059,150.884,146.787,148.108,429794.3977261,0
+BAP.US,D,20210301,000000,150.379,151.535,146.904,146.952,342197.92562027,0
+BAP.US,D,20210302,000000,146.613,147.913,145.778,147.117,258692.85976097,0
+BAP.US,D,20210303,000000,147.612,148.011,145.564,146.545,513418.95077689,0
+BAP.US,D,20210304,000000,147.593,147.894,143.389,144.409,310305.1461125,0
+BAP.US,D,20210305,000000,146.535,146.768,141.011,143.943,620439.30193374,0
+BAP.US,D,20210308,000000,144.224,146.147,141.011,141.341,439920.93720484,0
+BAP.US,D,20210309,000000,140.904,144.001,139.205,141.011,580051.60114826,0
+BAP.US,D,20210310,000000,141.215,143.652,140.623,141.914,351936.13172667,0
+BAP.US,D,20210311,000000,142.05,143.642,141.05,141.603,382652.58043547,0
+BAP.US,D,20210312,000000,142.137,142.904,139.506,140.613,375538.97229385,0
+BAP.US,D,20210315,000000,140.593,142.457,140.341,141.623,487099.83672731,0
+BAP.US,D,20210316,000000,141.225,142.652,140.137,140.36,216716.80337828,0
+BAP.US,D,20210317,000000,140.564,141.564,136.904,138.429,689019.79953879,0
+BAP.US,D,20210318,000000,138.788,139.409,136.38,136.671,386530.7638489,0
+BAP.US,D,20210319,000000,135.807,137.167,134.448,135.866,578394.23139734,0
+BAP.US,D,20210322,000000,135.759,135.759,132.827,133.642,466563.49072103,0
+BAP.US,D,20210323,000000,132.681,133.507,129.682,130.274,284318.74208751,0
+BAP.US,D,20210324,000000,127.876,131.303,127.827,128.429,517886.3296518,0
+BAP.US,D,20210325,000000,127.847,129.05,125.381,127.662,422238.89298837,0
+BAP.US,D,20210326,000000,128.652,130.914,126.672,128.876,373754.90491747,0
+BAP.US,D,20210329,000000,127.303,129.002,125.973,126.876,212407.02398868,0
+BAP.US,D,20210330,000000,127.06,128.449,126.478,128.449,242072.80946196,0
+BAP.US,D,20210331,000000,127.73,128.662,126.284,126.41,447932.75940662,0
+BAP.US,D,20210401,000000,126.313,128.089,126.313,127.303,303676.69717082,0
+BAP.US,D,20210405,000000,128.73,129.953,126.759,129.594,280892.75589014,0
+BAP.US,D,20210406,000000,129.283,135.846,128.623,135.642,591240.13454447,0
+BAP.US,D,20210407,000000,135.642,136.992,133.274,134.574,666248.21900206,0
+BAP.US,D,20210408,000000,134.837,142.001,134.536,141.807,512519.70665473,0
+BAP.US,D,20210409,000000,141.409,142.545,137.477,138.836,789205.68935484,0
+BAP.US,D,20210412,000000,134.215,136.283,130.274,135.633,1055401.5206918,0
+BAP.US,D,20210413,000000,133.021,136.215,131.866,134.371,674587.60091844,0
+BAP.US,D,20210414,000000,134.972,135.04,132.07,133.225,326444.15745957,0
+BAP.US,D,20210415,000000,133.973,134.215,129.662,131.283,559379.28695856,0
+BAP.US,D,20210416,000000,131.846,132.623,128.332,130.546,762745.45681187,0
+BAP.US,D,20210419,000000,130.798,130.798,123.74,124.119,813746.91640001,0
+BAP.US,D,20210420,000000,121.643,122.061,117.139,117.566,1226052.9215648,0
+BAP.US,D,20210421,000000,114.954,117.216,112.983,115.867,1317898.3994025,0
+BAP.US,D,20210422,000000,115.614,116.071,113.382,113.469,693650.95827101,0
+BAP.US,D,20210423,000000,113.003,113.566,109.692,111.217,1043621.7317101,0
+BAP.US,D,20210426,000000,112.255,113.323,109.226,112.702,1414139.1517754,0
+BAP.US,D,20210427,000000,113.77,114.352,112.032,112.323,737291.59483859,0
+BAP.US,D,20210428,000000,111.877,112.838,110.168,111.702,1024733.4848968,0
+BAP.US,D,20210429,000000,112.323,112.362,110.188,111.459,733054.94985069,0
+BAP.US,D,20210430,000000,110.566,112.556,110.362,110.518,1152254.12989,0
+BAP.US,D,20210503,000000,111.061,111.906,110.1,110.372,1044568.358684,0
+BAP.US,D,20210504,000000,110.566,111.197,107.916,108.964,463806.01475881,0
+BAP.US,D,20210505,000000,109.45,109.45,106.926,107.392,363727.25139031,0
+BAP.US,D,20210506,000000,106.896,108.178,104.877,108.032,946674.3568082,0
+BAP.US,D,20210507,000000,109.518,113.848,108.673,112.11,1469254.6789739,0
+BAP.US,D,20210510,000000,112.09,123.983,112.09,123.565,1514209.6746479,0
+BAP.US,D,20210511,000000,121.74,123.75,120.401,123.371,829476.99313482,0
+BAP.US,D,20210512,000000,124.4,132.419,124.4,129.516,1716014.2705159,0
+BAP.US,D,20210513,000000,129.138,133.72,129.138,131.371,832718.59823497,0
+BAP.US,D,20210514,000000,131.604,135.021,131.478,134.934,691851.4399647,0
+BAP.US,D,20210517,000000,135.283,135.846,131.759,133.536,878448.20052963,0
+BAP.US,D,20210518,000000,134.002,134.254,129.847,130.526,675022.28708058,0
+BAP.US,D,20210519,000000,128.73,129.769,127.235,129.351,430058.09359697,0
+BAP.US,D,20210520,000000,129.584,129.682,127.808,127.992,498268.7989456,0
+BAP.US,D,20210521,000000,126.954,126.954,120.867,124.963,1277120.3051207,0
+BAP.US,D,20210524,000000,124.468,124.468,121.119,122.187,835304.05384393,0
+BAP.US,D,20210525,000000,122.663,122.663,120.498,120.867,451493.68372541,0
+BAP.US,D,20210526,000000,120.692,121.158,118.575,120.158,659043.96540484,0
+BAP.US,D,20210527,000000,121.75,123.099,120.42,121.721,1228674.4293436,0
+BAP.US,D,20210528,000000,124.769,133.584,123.585,127.245,1068628.5467773,0
+BAP.US,D,20210601,000000,127.682,131.749,126.827,128.254,698651.90925965,0
+BAP.US,D,20210602,000000,128.138,131.613,127.449,130.827,710245.25702013,0
+BAP.US,D,20210603,000000,130.749,131.798,128.662,131.283,983731.8671619,0
+BAP.US,D,20210604,000000,131.885,139.118,131.837,138.39,1200844.2143465,0
+BAP.US,D,20210607,000000,128.915,131.264,121.731,124.624,2160283.0994042,0
+BAP.US,D,20210608,000000,123.925,124.818,123.07,124.07,1115634.3958845,0
+BAP.US,D,20210609,000000,119.867,120.333,114.585,116.061,1930161.0692151,0
+BAP.US,D,20210610,000000,117.478,121.255,115.702,116.022,1034225.5061862,0
+BAP.US,D,20210611,000000,116.566,116.974,115.051,115.702,419253.77332512,0
+BAP.US,D,20210614,000000,115.556,116.177,112.828,112.935,702799.96891593,0
+BAP.US,D,20210615,000000,113.508,114.304,111.255,111.391,482854.95124344,0
+BAP.US,D,20210616,000000,109.964,110.925,108.799,109.178,617529.37679617,0
+BAP.US,D,20210617,000000,109.362,112.304,108.605,111.061,771984.0828504,0
+BAP.US,D,20210618,000000,110.362,110.945,106.44,107.673,1099565.4287531,0
+BAP.US,D,20210621,000000,108.625,108.625,106.411,107.906,408500.95615305,0
+BAP.US,D,20210622,000000,107.324,108.372,106.071,108.071,319138.95778677,0
+BAP.US,D,20210623,000000,108.421,110.411,107.615,107.858,323378.69296066,0
+BAP.US,D,20210624,000000,107.955,110.129,107.304,109.256,550213.79532171,0
+BAP.US,D,20210625,000000,109.314,110.877,108.993,110.634,282092.77811502,0
+BAP.US,D,20210628,000000,109.129,114.644,108.867,114.508,841985.03594739,0
+BAP.US,D,20210629,000000,114.294,116.663,112.663,112.916,451920.12939158,0
+BAP.US,D,20210630,000000,113.459,113.459,110.421,112.1,545518.77274577,0
+BAP.US,D,20210701,000000,112.42,113.615,111.498,111.964,388060.40591237,0
+BAP.US,D,20210702,000000,112.129,112.721,109.955,112.178,575470.91545383,0
+BAP.US,D,20210706,000000,111.595,112.275,110.391,110.45,385854.01311779,0
+BAP.US,D,20210707,000000,109.974,111.013,109.12,110.586,288236.06785677,0
+BAP.US,D,20210708,000000,108.644,110.624,108.411,109.508,368779.70547873,0
+BAP.US,D,20210709,000000,111.595,111.828,109.79,110.518,308972.2458902,0
+BAP.US,D,20210712,000000,109.731,111.77,109.411,111.576,186768.7809182,0
+BAP.US,D,20210713,000000,111.984,112.061,110.469,110.654,338471.16132019,0
+BAP.US,D,20210714,000000,111.42,111.886,109.256,109.906,230852.34414389,0
+BAP.US,D,20210715,000000,109.401,110.353,108.751,109.77,299969.50404865,0
+BAP.US,D,20210716,000000,110.712,112.168,108.77,109.964,464059.41000973,0
+BAP.US,D,20210719,000000,108.217,109.722,107.227,107.984,434068.12494584,0
+BAP.US,D,20210720,000000,108.061,109.692,108.061,109.275,389262.48826123,0
+BAP.US,D,20210721,000000,110.11,113.576,109.333,112.789,325460.44825377,0
+BAP.US,D,20210722,000000,112.789,114.081,112.052,113.382,556920.52897507,0
+BAP.US,D,20210723,000000,113.382,114.003,109.45,110.285,429454.47726755,0
+BAP.US,D,20210726,000000,110.877,112.139,109.906,112.129,241890.48848874,0
+BAP.US,D,20210727,000000,111.886,112.585,111.003,112.391,436852.38251995,0
+BAP.US,D,20210728,000000,113.187,115.158,112.372,113.75,325766.37666646,0
+BAP.US,D,20210729,000000,113.77,114.323,110.702,111.712,773828.92388452,0
+BAP.US,D,20210730,000000,109.984,109.984,92.0236,93.4487,2470173.1305324,0
+BAP.US,D,20210802,000000,99.7027,102.528,95.7214,96.2534,1502754.3551949,0
+BAP.US,D,20210803,000000,96.3825,98.4795,93.4856,93.5876,743937.55483421,0
+BAP.US,D,20210804,000000,93.6614,95.3739,92.1537,93.208,881728.94798562,0
+BAP.US,D,20210805,000000,92.3847,94.504,92.2828,94.4205,520685.00809385,0
+BAP.US,D,20210806,000000,94.5962,96.2622,93.6429,94.8836,788435.20298213,0
+BAP.US,D,20210809,000000,95.4574,96.2534,94.171,94.6526,655979.53096793,0
+BAP.US,D,20210810,000000,96.2622,98.9261,96.2622,97.7611,435563.77496345,0
+BAP.US,D,20210811,000000,98.7902,99.0426,96.3641,96.8097,772941.01044431,0
+BAP.US,D,20210812,000000,96.7223,97.1883,94.9205,95.8001,767569.23713726,0
+BAP.US,D,20210813,000000,95.7253,99.5086,92.4585,92.8653,2540883.7963444,0
+BAP.US,D,20210816,000000,92.5692,94.5962,91.8197,93.0973,955741.99255546,0
+BAP.US,D,20210817,000000,92.3284,93.4303,87.6549,89.5985,662443.16999032,0
+BAP.US,D,20210818,000000,89.2373,90.3761,85.4706,85.5531,1042246.598946,0
+BAP.US,D,20210819,000000,85.4609,86.7016,82.0727,85.4327,1132886.9042488,0
+BAP.US,D,20210820,000000,86.0259,87.4695,85.6832,87.4229,494254.64734875,0
+BAP.US,D,20210823,000000,87.5714,92.6439,86.789,92.5604,729509.47646184,0
+BAP.US,D,20210824,000000,93.0507,96.0864,92.3566,95.6515,889982.83475636,0
+BAP.US,D,20210825,000000,96.235,97.2272,94.5322,97.0912,359807.86549705,0
+BAP.US,D,20210826,000000,96.6738,97.3534,94.0924,95.0127,352883.78876263,0
+BAP.US,D,20210827,000000,96.3457,97.6834,94.9205,95.9845,240235.17886181,0
+BAP.US,D,20210830,000000,95.3554,96.4389,94.6147,95.6884,195534.60850076,0
+BAP.US,D,20210831,000000,96.3185,99.1785,95.6515,98.6931,594704.23303567,0
+BAP.US,D,20210901,000000,99.4018,101.693,97.1301,97.2077,367749.64348313,0
+BAP.US,D,20210902,000000,96.4291,97.8388,96.4117,96.9845,283107.38918068,0
+BAP.US,D,20210903,000000,96.6447,98.4795,95.8457,96.8291,297973.24390118,0
+BAP.US,D,20210907,000000,97.1689,98.9552,97.1204,97.2757,330338.82186493,0
+BAP.US,D,20210908,000000,97.4893,98.0426,95.4758,96.2253,303878.58932196,0
+BAP.US,D,20210909,000000,95.8001,97.6543,95.6243,96.4389,406592.25127521,0
+BAP.US,D,20210910,000000,97.0233,98.9552,96.7903,97.1592,349509.30566504,0
+BAP.US,D,20210913,000000,97.7029,100.013,97.4602,99.3727,310729.53165469,0
+BAP.US,D,20210914,000000,101.683,103.625,101.023,103.169,263585.65424007,0
+BAP.US,D,20210915,000000,103.508,103.838,102.227,102.625,355446.58300768,0
+BAP.US,D,20210916,000000,102.945,103.285,101.572,102.538,313242.88292396,0
+BAP.US,D,20210917,000000,102.644,104.547,102.13,104.12,612090.6494594,0
+BAP.US,D,20210920,000000,101.528,102.63,100.004,102.159,504204.01616425,0
+BAP.US,D,20210921,000000,103.198,103.212,101.363,101.741,199709.44976892,0
+BAP.US,D,20210922,000000,102.12,104.168,102.12,103.013,205106.97462587,0
+BAP.US,D,20210923,000000,103.712,106.062,102.576,105.654,370404.11324579,0
+BAP.US,D,20210924,000000,105.469,107.411,104.926,106.421,426241.71390327,0
+BAP.US,D,20210927,000000,107.974,111.906,106.887,110.916,1266829.9857846,0
+BAP.US,D,20210928,000000,110.916,111.43,109.537,110.663,1198934.4794066,0
+BAP.US,D,20210929,000000,110.974,112.42,108.1,109.799,483956.08751674,0
+BAP.US,D,20210930,000000,110.741,111.411,107.547,107.702,493358.49341258,0
+BAP.US,D,20211001,000000,107.518,110.838,106.6,109.984,300860.50767485,0
+BAP.US,D,20211004,000000,109.683,110.479,107.12,107.353,221148.13008335,0
+BAP.US,D,20211005,000000,107.993,110.605,107.955,109.78,334076.91684696,0
+BAP.US,D,20211006,000000,109.11,111.896,108.12,111.77,263732.95310544,0
+BAP.US,D,20211007,000000,115.673,123.167,114.915,121.993,1125237.6638694,0
+BAP.US,D,20211008,000000,122.323,124.148,121.682,123.235,583598.10459911,0
+BAP.US,D,20211011,000000,123.119,125.085,122.332,125.031,468095.19290849,0
+BAP.US,D,20211012,000000,125.235,126.488,124.876,126.051,734230.25058767,0
+BAP.US,D,20211013,000000,125.73,126.653,124.75,126.051,543255.72654144,0
+BAP.US,D,20211014,000000,126.468,126.468,124.459,125.488,568688.9872748,0
+BAP.US,D,20211015,000000,127.254,130.711,126.662,130.342,444966.18085929,0
+BAP.US,D,20211018,000000,129.167,130.589,128.148,128.633,384001.9616497,0
+BAP.US,D,20211019,000000,129.72,130.749,128.555,128.856,261647.07756435,0
+BAP.US,D,20211020,000000,127.983,128.648,126.827,127.769,360793.63482684,0
+BAP.US,D,20211021,000000,126.575,129.07,126.575,128.876,205588.01357781,0
+BAP.US,D,20211022,000000,128.983,129.245,126.206,126.682,305277.41351198,0
+BAP.US,D,20211025,000000,127.847,127.847,125.895,127.643,301767.99229297,0
+BAP.US,D,20211026,000000,127.876,128.012,124.74,125.167,874752.33808942,0
+BAP.US,D,20211027,000000,124.439,127.216,123.876,126.235,356343.76700585,0
+BAP.US,D,20211028,000000,126.08,128.458,125.454,126.623,276523.23290481,0
+BAP.US,D,20211029,000000,126.39,126.822,125.012,125.876,488654.20027867,0
+BAP.US,D,20211101,000000,126.284,130.885,125.75,130.361,283450.39982522,0
+BAP.US,D,20211102,000000,129.866,130.516,126.847,128.39,506711.18706154,0
+BAP.US,D,20211103,000000,127.662,129.458,126.157,126.429,549693.61401394,0
+BAP.US,D,20211104,000000,125.963,128.526,123.031,123.973,513564.18951827,0
+BAP.US,D,20211105,000000,126.196,127.23,122.633,123.963,461094.89158639,0
+BAP.US,D,20211108,000000,124.206,124.857,122.556,123.4,416114.14436253,0
+BAP.US,D,20211109,000000,122.294,124.143,120.74,121.109,348798.56288808,0
+BAP.US,D,20211110,000000,121.333,122.896,121.303,122.129,682170.91733005,0
+BAP.US,D,20211111,000000,122.944,124.429,122.031,123.886,262178.58955408,0
+BAP.US,D,20211112,000000,123.497,124.526,123.314,124.488,183771.300511,0
+BAP.US,D,20211115,000000,123.827,125.391,122.391,122.633,322668.98024569,0
+BAP.US,D,20211116,000000,122.352,124.226,121.08,121.255,264938.12564029,0
+BAP.US,D,20211117,000000,120.051,120.051,116.236,117.391,269211.85286004,0
+BAP.US,D,20211118,000000,116.77,118.527,116.624,116.886,654071.85615207,0
+BAP.US,D,20211119,000000,116.41,117.663,115.44,116.838,443257.30800859,0
+BAP.US,D,20211122,000000,117.799,117.799,114.168,114.585,288291.69120454,0
+BAP.US,D,20211123,000000,115.498,117.566,114.304,116.944,304725.30028234,0
+BAP.US,D,20211124,000000,116.653,118.672,115.508,118.304,286067.78735604,0
+BAP.US,D,20211126,000000,116.537,116.546,110.275,113.372,274713.41397854,0
+BAP.US,D,20211129,000000,114.809,116.056,111.993,115.022,321046.63260262,0
+BAP.US,D,20211130,000000,113.78,116.44,111.984,114.556,710120.61951866,0
+BAP.US,D,20211201,000000,116.284,116.498,109.44,109.819,711308.28099958,0
+BAP.US,D,20211202,000000,111.187,112.867,109.712,111.828,430614.32707459,0
+BAP.US,D,20211203,000000,112.207,114.692,109.566,110.372,248296.44403938,0
+BAP.US,D,20211206,000000,111.382,113.071,111.178,111.751,498405.79719102,0
+BAP.US,D,20211207,000000,112.498,114.173,112.323,112.867,706000.37153626,0
+BAP.US,D,20211208,000000,112.906,114.43,111.139,111.634,287967.22167592,0
+BAP.US,D,20211209,000000,110.304,112.697,110.11,111.226,387882.20518713,0
+BAP.US,D,20211210,000000,111.644,111.644,108.544,109.091,598928.51727962,0
+BAP.US,D,20211213,000000,108.518,110.188,106.479,107.091,438724.00516595,0
+BAP.US,D,20211214,000000,107.052,107.828,105.246,106.091,625385.65963661,0
+BAP.US,D,20211215,000000,106.003,106.731,104.897,105.799,1463267.9586555,0
+BAP.US,D,20211216,000000,106.741,112.401,106.295,111.362,829201.96658199,0
+BAP.US,D,20211217,000000,110.954,113.576,110.129,113.459,483255.64535973,0
+BAP.US,D,20211220,000000,111.12,113.197,110.639,112.09,323522.90164004,0
+BAP.US,D,20211221,000000,113.362,116.391,113.197,115.003,202958.26530305,0
+BAP.US,D,20211222,000000,114.692,115.862,113.25,115.255,173552.05545266,0
+BAP.US,D,20211223,000000,115.692,117.333,115.692,116.391,147842.73810448,0
+BAP.US,D,20211227,000000,116.42,119.333,116.051,119.216,192041.66827368,0
+BAP.US,D,20211228,000000,118.76,119.808,117.595,119.255,298133.93357249,0
+BAP.US,D,20211229,000000,119.265,120.09,117.779,118.216,186529.80653522,0
+BAP.US,D,20211230,000000,118.973,121.798,118.779,121.449,238371.79671177,0
+BAP.US,D,20211231,000000,121.342,121.468,118.402,118.507,118042.01450977,0
+BAP.US,D,20220103,000000,118.372,121.245,117.634,120.566,188884.52825716,0
+BAP.US,D,20220104,000000,121.211,125.41,121.211,124.769,277610.97837216,0
+BAP.US,D,20220105,000000,125.721,127.468,125.09,125.624,438352.15278554,0
+BAP.US,D,20220106,000000,126.74,129.827,125.691,128.206,236625.84162923,0
+BAP.US,D,20220107,000000,128.75,131.788,128.269,130.206,521092.91264411,0
+BAP.US,D,20220110,000000,130.885,131.006,127.313,128.128,262691.56042789,0
+BAP.US,D,20220111,000000,128.148,134.87,128.148,134.06,326207.24320058,0
+BAP.US,D,20220112,000000,134.759,139.642,134.307,139.555,424843.91977524,0
+BAP.US,D,20220113,000000,139.759,142.739,138.316,141.011,534190.15091816,0
+BAP.US,D,20220114,000000,139.739,141.671,139.424,140.788,254844.54814541,0
+BAP.US,D,20220118,000000,140.477,141.511,138.089,138.419,321234.10388582,0
+BAP.US,D,20220119,000000,138.827,139.797,137.759,138.264,415765.98340802,0
+BAP.US,D,20220120,000000,138.205,140.652,136.414,136.642,385907.57634156,0
+BAP.US,D,20220121,000000,135.982,136.254,132.507,133.283,389839.32297877,0
+BAP.US,D,20220124,000000,130.575,133.778,127.886,133.545,335837.29279744,0
+BAP.US,D,20220125,000000,131.186,135.21,129.541,134.07,289107.50030505,0
+BAP.US,D,20220126,000000,135.283,135.778,130.089,131.914,211575.76395824,0
+BAP.US,D,20220127,000000,133.924,134.982,130.817,132.264,358966.30484664,0
+BAP.US,D,20220128,000000,132.177,135.705,131.075,135.516,202234.13172014,0
+BAP.US,D,20220131,000000,135.37,140.03,134.943,139.04,307173.75764588,0
+BAP.US,D,20220201,000000,137.856,139.331,132.71,134.089,621176.82632259,0
+BAP.US,D,20220202,000000,134.07,135.875,129.546,134.312,635687.30965461,0
+BAP.US,D,20220203,000000,132.924,133.021,129.555,130.041,492972.22016423,0
+BAP.US,D,20220204,000000,130.041,132.934,128.924,131.293,713447.71976445,0
+BAP.US,D,20220207,000000,131.332,132.643,130.827,131.06,250059.91017585,0
+BAP.US,D,20220208,000000,131.06,148.758,128.856,141.05,1167932.7035251,0
+BAP.US,D,20220209,000000,141.331,149.263,141.331,146.399,690087.97382823,0
+BAP.US,D,20220210,000000,145.622,153.059,145.448,150.166,868921.15713233,0
+BAP.US,D,20220211,000000,149.214,153.913,148.185,149.331,541806.42931363,0
+BAP.US,D,20220214,000000,149.719,152.049,147.845,148.486,580216.41106755,0
+BAP.US,D,20220215,000000,150.496,155.68,150.496,154.544,335544.75519069,0
+BAP.US,D,20220216,000000,154.098,156.107,153.03,153.476,370672.95942664,0
+BAP.US,D,20220217,000000,151.457,152.389,148.564,150.282,707404.34603626,0
+BAP.US,D,20220218,000000,149.185,151.836,148.234,149.428,302634.27443127,0
+BAP.US,D,20220222,000000,149.69,151.234,146.574,147.137,299253.61096171,0
+BAP.US,D,20220223,000000,147.943,149.423,145.448,145.749,273451.58803393,0
+BAP.US,D,20220224,000000,139.268,141.38,137.924,140.953,548748.01710197,0
+BAP.US,D,20220225,000000,143.059,146.865,142.987,146.574,137785.21277944,0
+BAP.US,D,20220228,000000,143.69,147.04,142.098,146.836,304968.3949133,0
+BAP.US,D,20220301,000000,146.457,148.501,144.418,145.768,226073.88654631,0
+BAP.US,D,20220302,000000,146.515,149.03,144.418,148.059,594881.40369891,0
+BAP.US,D,20220303,000000,148.117,151.923,148.117,151.447,465159.51622103,0
+BAP.US,D,20220304,000000,149.117,153.02,148.176,150.321,791296.71520591,0
+BAP.US,D,20220307,000000,147.574,148.714,142.622,143.593,808048.61344035,0
+BAP.US,D,20220308,000000,144.651,151.874,144.593,148.622,1448204.3320319,0
+BAP.US,D,20220309,000000,151.884,158.646,150.321,157.35,676669.35621155,0
+BAP.US,D,20220310,000000,154.855,157.126,154.049,155.826,635517.34942533,0
+BAP.US,D,20220311,000000,157.418,159.194,155.661,156.903,301522.83753802,0
+BAP.US,D,20220314,000000,158.408,161.448,156.525,158.427,559227.86784521,0
+BAP.US,D,20220315,000000,158.622,159.932,155.428,159.893,395190.49504591,0
+BAP.US,D,20220316,000000,160.185,164.835,159.185,162.922,348508.08540532,0
+BAP.US,D,20220317,000000,163.087,166.131,162.146,163.728,591522.37153126,0
+BAP.US,D,20220318,000000,163.709,164.058,160.767,162.951,1031122.9594555,0
+BAP.US,D,20220321,000000,163.612,166.587,161.937,164,339186.02434514,0
+BAP.US,D,20220322,000000,165.903,170.572,164.252,169.834,418008.42837244,0
+BAP.US,D,20220323,000000,169.3,173.844,167.718,172.727,859598.06601015,0
+BAP.US,D,20220324,000000,172.388,173.176,168.645,169.563,612924.99967584,0
+BAP.US,D,20220325,000000,170.203,174.14,170.029,171.446,508432.42065619,0
+BAP.US,D,20220328,000000,170.757,172.64,168.077,172.446,245918.03089154,0
+BAP.US,D,20220329,000000,173.999,174.731,171.232,171.844,445167.04294843,0
+BAP.US,D,20220330,000000,172.427,176.795,167.689,167.951,684662.6372974,0
+BAP.US,D,20220331,000000,168.281,170.203,165.912,166.854,446474.19162085,0
+BAP.US,D,20220401,000000,170.475,171.456,164.699,165.524,530567.42287963,0
+BAP.US,D,20220404,000000,165.971,167.308,164.145,164.446,333571.15640712,0
+BAP.US,D,20220405,000000,164.495,165.708,162.354,162.747,308757.99299511,0
+BAP.US,D,20220406,000000,160.845,161.053,155.923,157.389,497365.43457546,0
+BAP.US,D,20220407,000000,157.728,157.796,152.302,154.389,850742.62303398,0
+BAP.US,D,20220408,000000,154.466,154.879,141.487,142.021,2278630.0122646,0
+BAP.US,D,20220411,000000,142.555,145.719,140.545,144.011,798036.41084312,0
+BAP.US,D,20220412,000000,144.457,146.224,140.283,140.564,722703.85685691,0
+BAP.US,D,20220413,000000,140.293,142.089,138.652,140.38,295446.50182597,0
+BAP.US,D,20220414,000000,140.234,142.17,139.943,140.584,192707.08832283,0
+BAP.US,D,20220418,000000,139.196,140.836,136.798,138.147,280534.29431567,0
+BAP.US,D,20220419,000000,139.409,141.909,138.972,141.807,1012647.7675024,0
+BAP.US,D,20220420,000000,142.982,148.195,142.545,147.244,1151432.1404176,0
+BAP.US,D,20220421,000000,148.418,150.962,147.093,149.35,1832012.6420264,0
+BAP.US,D,20220422,000000,149.564,150.457,142.826,142.836,403404.20939882,0
+BAP.US,D,20220425,000000,141.108,141.205,133.691,135.759,530836.26906049,0
+BAP.US,D,20220426,000000,133.691,135.303,130.322,132.06,565812.02412108,0
+BAP.US,D,20220427,000000,132.06,135.06,130.749,134.341,473441.21466565,0
+BAP.US,D,20220428,000000,135.312,135.555,130.817,134.837,251970.67517769,0
+BAP.US,D,20220429,000000,135.448,136.4,134.371,134.837,584363.44066184,0
+BAP.US,D,20220502,000000,135.176,135.778,132.244,134.079,218979.84958261,0
+BAP.US,D,20220503,000000,134.439,137.351,134.04,136.526,751871.09232432,0
+BAP.US,D,20220504,000000,137.06,138.992,134.448,138.739,480672.24987477,0
+BAP.US,D,20220505,000000,137.312,137.312,128.186,128.924,863394.87452593,0
+BAP.US,D,20220506,000000,126.206,132.905,124.954,128.944,573134.7348478,0
+BAP.US,D,20220509,000000,127.701,128.526,121.954,122.197,294878.9376664,0
+BAP.US,D,20220510,000000,122.653,125.468,120.012,122.934,291397.32812127,0
+BAP.US,D,20220511,000000,122.459,124.997,120.808,120.867,354443.30262396,0
+BAP.US,D,20220512,000000,118.439,120.852,115.343,117.177,756371.43318309,0
+BAP.US,D,20220513,000000,118.973,129.439,118.828,128.089,624275.25280535,0
+BAP.US,D,20220516,000000,130.643,131.487,128.254,128.72,453171.65471624,0
+BAP.US,D,20220517,000000,130.575,137.259,130.274,135.963,809488.6401102,0
+BAP.US,D,20220518,000000,134.157,136.215,127.75,128.235,346761.10026078,0
+BAP.US,D,20220519,000000,126.68,134.77,126,133.42,364152,0
+BAP.US,D,20220520,000000,135.42,137.41,131.78,134.16,506260,0
+BAP.US,D,20220523,000000,135.73,139.98,133.95,138.77,360203,0
+BAP.US,D,20220524,000000,137.39,139.28,135.2101,138.33,338290,0
+BAP.US,D,20220525,000000,137.37,140.17,137.37,139.22,405714,0
+BAP.US,D,20220526,000000,140.74,143.48,139.97,140.68,576403,0
+BAP.US,D,20220527,000000,140.25,144.89,140.25,142.41,339468,0
+BAP.US,D,20220531,000000,142.57,144.61,140.01,140.38,1748097,0
+BAP.US,D,20220601,000000,140.53,142.15,136.91,137.63,385623,0
+BAP.US,D,20220602,000000,138.64,143.28,138.275,143.24,174262,0
+BAP.US,D,20220603,000000,141.07,141.41,139.07,140.13,176808,0
+BAP.US,D,20220606,000000,141.11,141.11,136.38,136.79,288017,0
+BAP.US,D,20220607,000000,135.38,137.12,134.67,135.95,199717,0
+BAP.US,D,20220608,000000,135.29,136.585,134.045,135.07,174775,0
+BAP.US,D,20220609,000000,134.9,134.9,131.4,131.46,192407,0
+BAP.US,D,20220610,000000,128.71,129.9,125.7,125.78,203892,0
+BAP.US,D,20220613,000000,122.1,125.55,120.27,123.88,334753,0
+BAP.US,D,20220614,000000,123.81,124.48,122.3,123.14,315071,0
+BAP.US,D,20220615,000000,124.42,129.6,123.71,127.31,244807,0
+BAP.US,D,20220616,000000,123.88,126.05,121.17,122.53,204872,0
+BAP.US,D,20220617,000000,123.87,125.94,122.44,124.9,580510,0
+BAP.US,D,20220621,000000,128.13,132.27,125.55,126.54,308530,0
+BAP.US,D,20220622,000000,123.45,125.7576,123.32,124.63,240460,0
+BAP.US,D,20220623,000000,124.86,125.05,123.07,123.87,333905,0
+BAP.US,D,20220624,000000,123.98,126.94,123.73,124.91,273088,0
+BAP.US,D,20220627,000000,125.04,125.78,123.4333,124.55,252394,0
+BAP.US,D,20220628,000000,126.06,128.9888,122.49,123.73,297621,0
+BAP.US,D,20220629,000000,124.12,124.4,121.975,122.7,136720,0
+BAP.US,D,20220630,000000,121.18,121.63,118.23,119.91,357876,0
+BAP.US,D,20220701,000000,119.53,122.49,118.85,122.49,322694,0
+BAP.US,D,20220705,000000,120.02,121.02,117.21,120.61,382749,0
+BAP.US,D,20220706,000000,119.6,121.46,115.21,116.97,436464,0
+BAP.US,D,20220707,000000,118.89,125.35,118.89,122.93,435624,0
+BAP.US,D,20220708,000000,123.44,126.5,122.35,122.88,547443,0
+BAP.US,D,20220711,000000,122.05,123.04,119.93,120.39,152865,0
+BAP.US,D,20220712,000000,120.28,122.25,119.61,119.74,190721,0
+BAP.US,D,20220713,000000,117.98,118.72,116.625,118.11,231897,0
+BAP.US,D,20220714,000000,115.61,117.21,113.205,115.03,201981,0
+BAP.US,D,20220715,000000,116.95,117.105,113.34,115.95,425304,0
+BAP.US,D,20220718,000000,117.76,121.3,117.56,119.58,273965,0
+BAP.US,D,20220719,000000,123.15,126.77,123.01,126.71,244659,0
+BAP.US,D,20220720,000000,126.26,127.79,125.52,125.74,455605,0
+BAP.US,D,20220721,000000,124.82,126.07,124.18,125.54,165245,0
+BAP.US,D,20220722,000000,125.41,126.97,124.22,125.35,229009,0
+BAP.US,D,20220725,000000,126.49,130.8,125.77,130.5,289992,0
+BAP.US,D,20220726,000000,129.3,130.88,128.3,129.51,242469,0
+BAP.US,D,20220727,000000,129.05,129.89,125.72,127.82,518472,0
+BAP.US,D,20220728,000000,129.25,131.3337,128.39,131.09,274227,0
+BAP.US,D,20220729,000000,131.74,132.585,129.28,129.4,369786,0
+BAP.US,D,20220801,000000,128.61,131.55,128.32,129.97,569402,0
+BAP.US,D,20220802,000000,130.64,132.055,128.5,129.06,311863,0
+BAP.US,D,20220803,000000,130.8,130.93,127.35,130.5,369954,0
+BAP.US,D,20220804,000000,132.5,133.34,128.99,129.92,429361,0
+BAP.US,D,20220805,000000,128.92,132.145,128.92,131.65,523827,0
+BAP.US,D,20220808,000000,133.2,138.855,133.2,138.08,539335,0
+BAP.US,D,20220809,000000,138.01,139.2,135.05,136.54,250038,0
+BAP.US,D,20220810,000000,138.14,142.46,136.25,141.8,466616,0
+BAP.US,D,20220811,000000,143.2,143.8,140.85,141.85,401702,0
+BAP.US,D,20220812,000000,138.88,139.52,135.96,138.63,410735,0
+BAP.US,D,20220815,000000,136.22,138.18,135.7,136.3,250699,0
+BAP.US,D,20220816,000000,135.61,138.6,135.61,138.29,173118,0
+BAP.US,D,20220817,000000,137.26,138.32,136.405,137.09,333798,0
+BAP.US,D,20220818,000000,136.1,136.8,134.22,135.06,204205,0
+BAP.US,D,20220819,000000,133.5,133.5,131.63,132.37,86609,0
+BAP.US,D,20220822,000000,129.59,132.64,128.03,131.77,211095,0
+BAP.US,D,20220823,000000,132.16,133.4,131.02,132.04,177977,0
+BAP.US,D,20220824,000000,131.78,132.92,130.12,130.35,204735,0
+BAP.US,D,20220825,000000,131.51,133.59,130.68,133.46,132880,0
+BAP.US,D,20220826,000000,133.59,134.43,130.255,130.88,267495,0
+BAP.US,D,20220829,000000,128.6,130.43,128.01,129.44,209115,0
+BAP.US,D,20220830,000000,129.81,130.29,127.33,128.18,203411,0
+BAP.US,D,20220831,000000,128.91,131.285,128.57,128.89,494923,0
+BAP.US,D,20220901,000000,128.54,128.715,123.71,126.46,289746,0
+BAP.US,D,20220902,000000,127.67,129.56,126.22,126.85,201465,0
+BAP.US,D,20220906,000000,127.39,128.635,126.08,126.42,156439,0
+BAP.US,D,20220907,000000,125.98,127.81,124.44,127.54,165150,0
+BAP.US,D,20220908,000000,127.12,129.5,127.1,129.38,120151,0
+BAP.US,D,20220909,000000,131.51,132.7,130.75,130.85,226006,0
+BAP.US,D,20220912,000000,132.1,132.83,130.61,131.58,423567,0
+BAP.US,D,20220913,000000,128.83,129.7,126.8,127.23,201214,0
+BAP.US,D,20220914,000000,128.01,128.7654,126.87,127.58,117562,0
+BAP.US,D,20220915,000000,126.77,130.425,126.62,127.6,413476,0
+BAP.US,D,20220916,000000,126.55,129.78,125.57,129.23,485484,0
+BAP.US,D,20220919,000000,127.93,130.705,127.735,130.11,433711,0
+BAP.US,D,20220920,000000,129.04,131.765,129.04,131.04,211217,0
+BAP.US,D,20220921,000000,130.91,133,130,131.23,368934,0
+BAP.US,D,20220922,000000,131.42,131.42,128.8,129.01,448876,0
+BAP.US,D,20220923,000000,126.55,126.98,122.54,122.93,602604,0
+BAP.US,D,20220926,000000,122,123.24,118.33,118.4,279610,0
+BAP.US,D,20220927,000000,118.82,120.945,118.615,119.91,370046,0
+BAP.US,D,20220928,000000,119.74,126.63,119.475,125.54,409150,0
+BAP.US,D,20220929,000000,123.54,123.92,121.71,122.55,227515,0
+BAP.US,D,20220930,000000,122.93,125.25,122.09,122.8,287361,0
+BAP.US,D,20221003,000000,124.29,127.3,122.9,126.4,211209,0
+BAP.US,D,20221004,000000,129.96,133.57,128.58,133.51,356602,0
+BAP.US,D,20221005,000000,131.34,132.275,130.5,130.61,247761,0
+BAP.US,D,20221006,000000,129.69,130.88,128.505,129.71,190019,0
+BAP.US,D,20221007,000000,129.08,132.49,128.77,130.68,281488,0
+BAP.US,D,20221010,000000,131.13,131.59,127.5,127.85,162049,0
+BAP.US,D,20221011,000000,127.29,129.4,125.98,127.85,247154,0
+BAP.US,D,20221012,000000,127.98,130.53,126.78,129.38,312777,0
+BAP.US,D,20221013,000000,127.87,131.63,126.75,130.42,554220,0
+BAP.US,D,20221014,000000,131.33,132.27,126.17,127.91,313296,0
+BAP.US,D,20221017,000000,130.15,132.04,129.58,130.28,329077,0
+BAP.US,D,20221018,000000,132.35,133.52,131.22,133.3,290662,0
+BAP.US,D,20221019,000000,132.22,132.9,130.43,132.08,187052,0
+BAP.US,D,20221020,000000,132,133.33,131.57,132.08,583872,0
+BAP.US,D,20221021,000000,132.5,134.1,131.085,133.15,818035,0
+BAP.US,D,20221024,000000,133.25,134.7,130.77,134.49,351767,0
+BAP.US,D,20221025,000000,133.93,139.66,133.93,137.79,373093,0
+BAP.US,D,20221026,000000,138.2,140.857,137.55,140.07,484171,0
+BAP.US,D,20221027,000000,140.34,143.24,139.76,143.08,341712,0
+BAP.US,D,20221028,000000,143.45,144.42,142.07,143.94,246354,0
+BAP.US,D,20221031,000000,143,146.77,142.72,146.36,369589,0
+BAP.US,D,20221101,000000,148.04,152.38,148.04,152.27,435172,0
+BAP.US,D,20221102,000000,151.43,151.62,143.89,144.15,411921,0
+BAP.US,D,20221103,000000,142.15,145.4,141.71,144.5,210850,0
+BAP.US,D,20221104,000000,147.51,154.99,147.14,152.65,479115,0
+BAP.US,D,20221107,000000,153.04,155.25,151.64,153.56,418009,0
+BAP.US,D,20221108,000000,153.38,155.3,152.07,154.05,324592,0
+BAP.US,D,20221109,000000,152.2,152.2,149.68,152,294755,0
+BAP.US,D,20221110,000000,156.32,156.455,152.36,154.98,431697,0
+BAP.US,D,20221111,000000,155.7,157.46,154.79,156.98,300867,0
+BAP.US,D,20221114,000000,156.99,158.21,155.73,156.38,154276,0
+BAP.US,D,20221115,000000,158.61,158.945,154.84,157,328412,0
+BAP.US,D,20221116,000000,157,157.4995,155.02,155.83,222692,0
+BAP.US,D,20221117,000000,153.36,155.46,149.82,151.71,332814,0
+BAP.US,D,20221118,000000,152.06,153.14,149.79,151.14,203268,0
+BAP.US,D,20221121,000000,151.01,151.01,148.51,150.16,204546,0
+BAP.US,D,20221122,000000,151.21,154.03,150.22,153.32,215608,0
+BAP.US,D,20221123,000000,153.29,155.48,152.49,153.92,231320,0
+BAP.US,D,20221125,000000,152.35,154.99,148.44,153.48,192342,0
+BAP.US,D,20221128,000000,152.99,152.99,147.56,147.64,437208,0
+BAP.US,D,20221129,000000,148.25,150.1,146.59,146.93,309720,0
+BAP.US,D,20221130,000000,148.27,153.58,146.29,153.55,642866,0
+BAP.US,D,20221201,000000,153.45,154.26,148.935,151.22,294950,0
+BAP.US,D,20221202,000000,149.3,151.23,147.83,150.04,207071,0
+BAP.US,D,20221205,000000,148.31,149.119,146.29,149.07,553144,0
+BAP.US,D,20221206,000000,149.73,149.97,145.8,148.29,395537,0
+BAP.US,D,20221207,000000,147.39,147.71,138.05,144.6,1489805,0
+BAP.US,D,20221208,000000,147.05,148.48,144.265,145.21,414689,0
+BAP.US,D,20221209,000000,145,148.41,143.635,147.78,392853,0
+BAP.US,D,20221212,000000,146.8,147.7,138.67,139.16,415402,0
+BAP.US,D,20221213,000000,143.59,143.59,138.07,138.51,341293,0
+BAP.US,D,20221214,000000,138.35,140.925,135.64,135.78,491517,0
+BAP.US,D,20221215,000000,135,135.08,132.26,133.91,546513,0
+BAP.US,D,20221216,000000,133.09,134.69,132.07,133.77,865986,0
+BAP.US,D,20221219,000000,133.69,135.4,132.75,134.29,358296,0
+BAP.US,D,20221220,000000,135.83,137.1625,134.68,135.44,392287,0
+BAP.US,D,20221221,000000,136.39,136.9899,135.14,135.99,344093,0
+BAP.US,D,20221222,000000,134.76,135.56,131.64,133.4,357568,0
+BAP.US,D,20221223,000000,133.4,135.035,131.855,134.67,629150,0
+BAP.US,D,20221227,000000,134.62,135,133.285,133.82,320583,0
+BAP.US,D,20221228,000000,133.82,135.68,133.68,134.69,342896,0
+BAP.US,D,20221229,000000,135.84,136.3903,133.35,135.61,354651,0
+BAP.US,D,20221230,000000,134.32,136.15,133.71,135.66,364328,0
+BAP.US,D,20230103,000000,137,139.03,136.36,138.12,334808,0
+BAP.US,D,20230104,000000,140,141.25,139.415,140.14,344089,0
+BAP.US,D,20230105,000000,140.5,142.81,139.44,142.81,583727,0
+BAP.US,D,20230106,000000,143.49,146.38,142.88,146,303652,0
+BAP.US,D,20230109,000000,147.26,149.105,147.195,147.71,379069,0
+BAP.US,D,20230110,000000,146.54,149.63,146.54,148,391901,0
+BAP.US,D,20230111,000000,147.99,148.47,144.26,145.02,472659,0
+BAP.US,D,20230112,000000,145.16,148.41,143.59,148.4,347220,0
+BAP.US,D,20230113,000000,148.28,149.77,147.45,148.68,378706,0
+BAP.US,D,20230117,000000,148.76,148.76,143.35,143.44,398613,0
+BAP.US,D,20230118,000000,144.37,144.87,142.83,142.93,274094,0
+BAP.US,D,20230119,000000,141.86,144.11,140.81,142.87,365207,0
+BAP.US,D,20230120,000000,143.64,143.64,139.755,140.27,347635,0
+BAP.US,D,20230123,000000,140.61,141.95,139.93,140.63,236385,0
+BAP.US,D,20230124,000000,141.41,141.41,138.5,139.55,189843,0
+BAP.US,D,20230125,000000,138.99,139.8,138.19,138.95,456009,0
+BAP.US,D,20230126,000000,139.72,143.92,139.25,143.49,177047,0
+BAP.US,D,20230127,000000,142.88,142.92,139.68,140.73,238410,0
+BAP.US,D,20230130,000000,139.7,139.7,131.73,133.59,1124079,0
+BAP.US,D,20230131,000000,132.81,135.22,132.02,134.3,829495,0
+BAP.US,D,20230201,000000,134,134.8,132.61,134.72,868696,0
+BAP.US,D,20230202,000000,135.02,135.51,133.67,135.2,338021,0
+BAP.US,D,20230203,000000,134.02,136.22,133.34,135.73,466805,0
+BAP.US,D,20230206,000000,135.4,136.345,134.2825,135.46,442860,0
+BAP.US,D,20230207,000000,135.94,137.94,135.41,137.33,316040,0
+BAP.US,D,20230208,000000,137.31,138.55,136.95,137.97,219429,0
+BAP.US,D,20230209,000000,138.21,139.24,136.98,137.1,248021,0
+BAP.US,D,20230210,000000,132.22,134.175,124.855,127.1,1517204,0
+BAP.US,D,20230213,000000,127.27,132.45,127.065,132.4,659108,0
+BAP.US,D,20230214,000000,132.01,133.37,129.61,129.73,298570,0
+BAP.US,D,20230215,000000,127,129.79,125.01,129.78,555793,0
+BAP.US,D,20230216,000000,129.25,129.7749,127.32,129.03,374254,0
+BAP.US,D,20230217,000000,128.9,129.62,127.45,129.57,302042,0
+BAP.US,D,20230221,000000,129.15,131.35,128.62,129.9,377149,0
+BAP.US,D,20230222,000000,129.54,130.56,128.27,129.9,547687,0
+BAP.US,D,20230223,000000,131.06,131.69,129.05,129.05,358347,0
+BAP.US,D,20230224,000000,128.6,129.7912,126.415,128.57,226790,0
+BAP.US,D,20230227,000000,130,130.23,126.64,127.49,292849,0
+BAP.US,D,20230228,000000,127.89,127.89,125.855,127.42,462213,0
+BAP.US,D,20230301,000000,128.17,131.41,127.425,131.27,457532,0
+BAP.US,D,20230302,000000,130.28,130.99,129.78,130.61,416266,0
+BAP.US,D,20230303,000000,130.72,132,129.81,131.91,229052,0
+BAP.US,D,20230306,000000,131.94,133.21,131.5,132.5,204493,0
+BAP.US,D,20230307,000000,131.92,132.7,130.4,131.65,558748,0
+BAP.US,D,20230308,000000,131.85,133.01,131.02,132.84,412626,0
+BAP.US,D,20230309,000000,132.46,132.81,129.88,130,1072663,0
+BAP.US,D,20230310,000000,129.11,131.25,127.23,128.77,432392,0
+BAP.US,D,20230313,000000,125.61,127.15,124.33,126.57,482112,0
+BAP.US,D,20230314,000000,129.27,131.45,128.47,129.85,673539,0
+BAP.US,D,20230315,000000,126.3,127.38,123.88,127.34,771833,0
+BAP.US,D,20230316,000000,125.73,128.57,124.62,127.04,837980,0
+BAP.US,D,20230317,000000,123.95,125.68,120.99,124.61,1382438,0
+BAP.US,D,20230320,000000,125.11,125.11,120.8,124.35,469691,0
+BAP.US,D,20230321,000000,127.64,129.61,126.73,127.99,471003,0
+BAP.US,D,20230322,000000,128.42,128.42,124.58,124.79,336645,0
+BAP.US,D,20230323,000000,125.91,127.89,124.24,124.86,587236,0
+BAP.US,D,20230324,000000,123.19,125,121.71,124.28,308714,0
+BAP.US,D,20230327,000000,125.85,129.42,124.7,128.3,240066,0
+BAP.US,D,20230328,000000,128.35,131.56,128.265,131.44,252862,0
+BAP.US,D,20230329,000000,131.75,135.45,130.98,135.25,322154,0
+BAP.US,D,20230330,000000,136.3,136.3,131.91,132.12,472024,0
+BAP.US,D,20230331,000000,133.3,133.85,131.67,132.39,587916,0
+BAP.US,D,20230403,000000,132.74,134.05,130.59,131.32,237829,0
+BAP.US,D,20230404,000000,130.85,131.56,129.11,130.36,269882,0
+BAP.US,D,20230405,000000,129.72,131.12,128.46,129.61,187532,0
+BAP.US,D,20230406,000000,129.39,130.01,128.74,129.49,113761,0
+BAP.US,D,20230410,000000,129.14,130.23,128.3,128.84,307661,0
+BAP.US,D,20230411,000000,129.25,130.4503,127.78,129.26,282368,0
+BAP.US,D,20230412,000000,130.47,131.16,129.07,130.17,286802,0
+BAP.US,D,20230413,000000,130.39,131.91,129.44,131.24,202642,0
+BAP.US,D,20230414,000000,132.41,132.8,130.53,131.62,234564,0
+BAP.US,D,20230417,000000,131.26,133.28,129.68,132.5,225592,0
+BAP.US,D,20230418,000000,132.4,132.7,131.55,132.43,314525,0
+BAP.US,D,20230419,000000,131.6,133.39,130.21,132.74,254424,0
+BAP.US,D,20230420,000000,132.67,134.29,131.5,133.63,201045,0
+BAP.US,D,20230421,000000,133.08,133.62,131.69,133.22,196346,0
+BAP.US,D,20230424,000000,133.49,134.755,132.61,133.99,148284,0
+BAP.US,D,20230425,000000,132.85,134.54,131.94,134.43,187915,0
+BAP.US,D,20230426,000000,134.58,135.54,133.19,133.4,235098,0
+BAP.US,D,20230427,000000,132.59,134.52,132.49,134,174778,0
+BAP.US,D,20230428,000000,133.07,135.48,133.07,135.48,207462,0
+BAP.US,D,20230501,000000,135.65,137.56,135.54,136.57,177857,0
+BAP.US,D,20230502,000000,135.87,136.11,131.45,132.7,515020,0
+BAP.US,D,20230503,000000,133.51,136.25,133.09,134.1,261126,0
+BAP.US,D,20230504,000000,134.04,134.84,131.34,133.91,282212,0
+BAP.US,D,20230505,000000,135.54,141.72,135.35,141.35,298034,0
+BAP.US,D,20230508,000000,139.64,148.13,137.34,147.12,579046,0
+BAP.US,D,20230509,000000,146.67,147.51,144.4,145.42,445126,0
+BAP.US,D,20230510,000000,146.44,146.82,141.76,141.93,581522,0
+BAP.US,D,20230511,000000,140.57,142.385,139.71,141,302729,0
+BAP.US,D,20230512,000000,140.6,141.53,136.58,136.96,215940,0
+BAP.US,D,20230515,000000,137.61,137.98,135.71,137.13,536163,0
+BAP.US,D,20230516,000000,137.51,137.51,134.78,134.79,406852,0
+BAP.US,D,20230517,000000,136.19,137.23,135.15,136.51,271983,0
+BAP.US,D,20230518,000000,129.49,130.55,126.64,128.93,249291,0
+BAP.US,D,20230519,000000,129.68,132.83,129.1,132.75,430373,0
+BAP.US,D,20230522,000000,133.7,133.99,132,132.72,227358,0
+BAP.US,D,20230523,000000,133.81,135.61,132.73,133.28,373357,0
+BAP.US,D,20230524,000000,132.25,134.54,131.92,133.43,241441,0
+BAP.US,D,20230525,000000,133.28,134.96,132.74,134.04,357658,0
+BAP.US,D,20230526,000000,134.93,134.93,131.98,132,352197,0
+BAP.US,D,20230530,000000,131.44,131.74,128.33,130.31,502906,0
+BAP.US,D,20230531,000000,129.02,130.53,127.215,129.45,1021630,0
+BAP.US,D,20230601,000000,130.89,132.89,130.305,132.24,287791,0
+BAP.US,D,20230602,000000,134.39,138.04,133.13,136.97,394735,0
+BAP.US,D,20230605,000000,137.86,138.355,136.97,137.96,178164,0
+BAP.US,D,20230606,000000,138.42,140.75,138.11,140.49,279677,0
+BAP.US,D,20230607,000000,140.41,141.35,139.3,140.02,441187,0
+BAP.US,D,20230608,000000,140.03,140.91,139.35,140.73,353167,0
+BAP.US,D,20230609,000000,140.05,140.63,138.72,140.5,375915,0
+BAP.US,D,20230612,000000,140.11,142.48,140.05,141.7,213045,0
+BAP.US,D,20230613,000000,142.54,143.85,140.57,143.64,292473,0
+BAP.US,D,20230614,000000,144.15,147.1,144.15,146.07,480228,0
+BAP.US,D,20230615,000000,146.2,148.75,144.41,148.4,337944,0
+BAP.US,D,20230616,000000,149.14,149.725,147.08,149.29,610284,0
+BAP.US,D,20230620,000000,149,149.58,147.03,149.05,514140,0
+BAP.US,D,20230621,000000,148.56,149.92,147.16,148.25,218549,0
+BAP.US,D,20230622,000000,147.8,147.915,145.1429,146.24,322148,0
+BAP.US,D,20230623,000000,144.91,145.25,142.11,144.3,454545,0
+BAP.US,D,20230626,000000,145.04,145.92,144.3,144.63,197726,0
+BAP.US,D,20230627,000000,145.38,146.09,144.5,145,180691,0
+BAP.US,D,20230628,000000,144.75,145.7,142.88,144.94,217631,0
+BAP.US,D,20230629,000000,145.77,146.64,144.49,146,130776,0
+BAP.US,D,20230630,000000,147.18,148.9,146.16,147.64,307763,0
+BAP.US,D,20230703,000000,147.54,149.05,147.1,147.88,68225,0
+BAP.US,D,20230705,000000,146.93,150.61,146.02,150.48,362915,0
+BAP.US,D,20230706,000000,149.09,150.56,147.38,147.5,234174,0
+BAP.US,D,20230707,000000,149.65,153.38,148.915,151.71,384955,0
+BAP.US,D,20230710,000000,151,152.9799,149.95,150.59,277663,0
+BAP.US,D,20230711,000000,151.65,152.26,147.43,149.73,342163,0
+BAP.US,D,20230712,000000,151.08,151.65,149.7,150.02,205854,0
+BAP.US,D,20230713,000000,150.08,153.35,148.41,152.1,306256,0
+BAP.US,D,20230714,000000,151.82,152.6704,150.5,151.63,212518,0
+BAP.US,D,20230717,000000,151.05,155.955,150.36,155.44,297268,0
+BAP.US,D,20230718,000000,154.73,157.23,153.2,156.25,295660,0
+BAP.US,D,20230719,000000,156.17,157.065,154.83,156.29,161156,0
+BAP.US,D,20230720,000000,156.2,156.85,154.77,156.81,196974,0
+BAP.US,D,20230721,000000,157.5,157.775,156.025,156.73,149719,0
+BAP.US,D,20230724,000000,156.15,157.34,154.8,154.91,136690,0
+BAP.US,D,20230725,000000,155.09,156.31,154.36,155.5,205262,0
+BAP.US,D,20230726,000000,155.39,157.8,155.16,157.2,112892,0
+BAP.US,D,20230727,000000,157.4,157.4,152.99,154.96,183637,0
+BAP.US,D,20230728,000000,157.31,158.37,155.03,158.03,94215,0
+BAP.US,D,20230731,000000,158.15,158.53,156.01,157.05,241577,0
+BAP.US,D,20230801,000000,156.27,159.11,156.27,158.47,193893,0
+BAP.US,D,20230802,000000,157.19,158.33,153.4,154.21,270224,0
+BAP.US,D,20230803,000000,153.56,155.26,151.5,153.38,148540,0
+BAP.US,D,20230804,000000,153.38,154.84,153.17,153.88,74224,0
+BAP.US,D,20230807,000000,154.38,156.51,154.09,155.57,149048,0
+BAP.US,D,20230808,000000,153.6,156.9,152.46,156.43,143544,0
+BAP.US,D,20230809,000000,155.69,158.33,155.69,158.08,182550,0
+BAP.US,D,20230810,000000,159.06,160.15,157.72,157.72,321086,0
+BAP.US,D,20230811,000000,154.01,156.59,149.5,149.93,389454,0
+BAP.US,D,20230814,000000,149.01,150.61,144.28,145.32,321483,0
+BAP.US,D,20230815,000000,144.63,145.83,142.52,142.53,194061,0
+BAP.US,D,20230816,000000,141.85,143,139.445,139.99,370459,0
+BAP.US,D,20230817,000000,140.24,140.655,137.97,138.93,272460,0
+BAP.US,D,20230818,000000,137.97,139.22,136.5,138.8,169926,0
+BAP.US,D,20230821,000000,139.34,140.57,137.5,139.8,253991,0
+BAP.US,D,20230822,000000,139.76,141.77,139.76,140.28,216306,0
+BAP.US,D,20230823,000000,140.41,143.58,139.21,143.42,145230,0
+BAP.US,D,20230824,000000,142.88,144.205,141.24,141.27,153054,0
+BAP.US,D,20230825,000000,141.06,141.86,139.545,141.52,158905,0
+BAP.US,D,20230828,000000,142.45,143.53,140.46,142.36,180442,0
+BAP.US,D,20230829,000000,142.53,146.15,141.62,145.5,216320,0
+BAP.US,D,20230830,000000,144.95,146.27,144.43,144.7,191614,0
+BAP.US,D,20230831,000000,144.26,145.12,139.635,141.43,496693,0
+BAP.US,D,20230901,000000,142.19,143.81,141.26,142.94,112944,0
+BAP.US,D,20230905,000000,142.43,143.81,138.35,138.4,152604,0
+BAP.US,D,20230906,000000,137.89,139.21,136.89,137.56,140397,0
+BAP.US,D,20230907,000000,136.88,136.89,135.03,135.23,173033,0
+BAP.US,D,20230908,000000,135.92,137.605,134.23,134.52,117619,0
+BAP.US,D,20230911,000000,135.76,137.15,134.46,136.24,75600,0
+BAP.US,D,20230912,000000,136.28,137.9,135.05,137.28,109168,0
+BAP.US,D,20230913,000000,137.55,138.61,136.47,136.88,109562,0
+BAP.US,D,20230914,000000,139.14,139.14,136.39,137.86,140140,0
+BAP.US,D,20230915,000000,136.83,137.9,134.345,136.39,602671,0
+BAP.US,D,20230918,000000,136.25,137.83,135.45,136.89,176551,0
+BAP.US,D,20230919,000000,136.98,137.23,135.61,136.14,110742,0
+BAP.US,D,20230920,000000,137.1,138.38,134.52,135,136298,0
+BAP.US,D,20230921,000000,133.62,135.4,132.21,132.39,187919,0
+BAP.US,D,20230922,000000,132.41,135.25,131.46,131.71,189011,0
+BAP.US,D,20230925,000000,132.19,134.41,130.65,132.16,212834,0
+BAP.US,D,20230926,000000,131.99,133.39,128.92,129.37,346074,0
+BAP.US,D,20230927,000000,130.16,130.555,128.25,129.65,210575,0
+BAP.US,D,20230928,000000,129.81,130.425,128.5,128.95,261947,0
+BAP.US,D,20230929,000000,130.02,131.05,127.53,127.97,229300,0
+BAP.US,D,20231002,000000,128.1,129.02,122.965,123.69,303570,0
+BAP.US,D,20231003,000000,123.18,125.15,121.5,124.71,322298,0
+BAP.US,D,20231004,000000,124.77,125.285,122.82,123.62,273337,0
+BAP.US,D,20231005,000000,123.26,125.005,123.26,123.85,142864,0
+BAP.US,D,20231006,000000,123.83,127.36,123.2,126.9,355950,0
+BAP.US,D,20231009,000000,125.67,127.71,125.2301,127.01,193382,0
+BAP.US,D,20231010,000000,128.04,128.225,126.515,126.81,187413,0
+BAP.US,D,20231011,000000,127.49,130.09,127.49,128.31,210064,0
+BAP.US,D,20231012,000000,127.72,129.485,125.13,125.44,164421,0
+BAP.US,D,20231013,000000,125.77,127.44,124.62,124.67,220211,0
+BAP.US,D,20231016,000000,126.61,127.66,124.98,127.11,299993,0
+BAP.US,D,20231017,000000,125.84,127.435,125.26,126.18,174531,0
+BAP.US,D,20231018,000000,125.65,127.54,124.23,125.99,248747,0
+BAP.US,D,20231019,000000,126.19,127.515,124.76,125.96,273060,0
+BAP.US,D,20231020,000000,125.53,126.4,123.85,123.89,203347,0
+BAP.US,D,20231023,000000,123.49,124.63,122.43,123.34,182967,0
+BAP.US,D,20231024,000000,123.9,126.23,122.75,125.48,227452,0
+BAP.US,D,20231025,000000,124.84,128.295,124.52,127.53,246840,0
+BAP.US,D,20231026,000000,127.42,129.86,125.88,128.02,206289,0
+BAP.US,D,20231027,000000,128.42,128.42,124.39,125.12,188343,0
+BAP.US,D,20231030,000000,126.37,126.435,124.14,125.15,179622,0
+BAP.US,D,20231031,000000,124.76,126.14,123.98,124.96,293045,0
+BAP.US,D,20231101,000000,125.72,126.66,124.49,126.55,106500,0
+BAP.US,D,20231102,000000,127.51,128.7156,126.38,128.5,200326,0
+BAP.US,D,20231103,000000,124.18,126.595,118.98,121.57,894589,0
+BAP.US,D,20231106,000000,121.92,123.57,120.73,121.36,266967,0
+BAP.US,D,20231107,000000,120.24,122.5,119.29,120.85,384233,0
+BAP.US,D,20231108,000000,120.41,121.065,119.64,120.59,222688,0
+BAP.US,D,20231109,000000,120.79,122.33,119.36,119.36,233045,0
+BAP.US,D,20231110,000000,119.08,122.72,118.5,122.53,194718,0
+BAP.US,D,20231113,000000,121.68,122.795,116.42,116.42,320297,0
+BAP.US,D,20231114,000000,118.87,121.7291,117.15,121.53,306157,0
+BAP.US,D,20231115,000000,120.98,123.69,120.62,123.61,232470,0
+BAP.US,D,20231116,000000,123.61,126.15,122.91,124.87,421289,0
+BAP.US,D,20231117,000000,125.6,128.43,125.2851,127.76,243670,0
+BAP.US,D,20231120,000000,128.06,131.82,127.68,131.05,287198,0
+BAP.US,D,20231121,000000,130.61,131.755,128.63,129.26,354408,0
+BAP.US,D,20231122,000000,129.26,130.14,127.11,127.71,211894,0
+BAP.US,D,20231124,000000,128.21,130.08,127.9625,128.62,131471,0
+BAP.US,D,20231127,000000,127.86,128.055,125.26,125.56,269896,0
+BAP.US,D,20231128,000000,125.79,128.22,124.77,125.72,804215,0
+BAP.US,D,20231129,000000,126.33,127.905,125.555,125.93,367384,0
+BAP.US,D,20231130,000000,125.93,126.73,123.91,125.53,553228,0
+BAP.US,D,20231201,000000,125.5,129.62,124.43,128.35,415767,0
+BAP.US,D,20231204,000000,127.15,128.63,126.5,126.82,214503,0
+BAP.US,D,20231205,000000,126.94,129.04,126.5,128.61,201920,0
+BAP.US,D,20231206,000000,129.29,130.41,124.92,124.92,364461,0
+BAP.US,D,20231207,000000,125.19,126.22,123.65,124.93,398292,0
+BAP.US,D,20231208,000000,125.05,125.05,122.725,124.67,176468,0
+BAP.US,D,20231211,000000,123.82,126.11,123.82,124.53,176875,0
+BAP.US,D,20231212,000000,124.25,125.6175,123.8,125.3,157570,0
+BAP.US,D,20231213,000000,125.83,130.66,124.515,130.29,243065,0
+BAP.US,D,20231214,000000,132.19,140.45,132.19,140.33,606315,0
+BAP.US,D,20231215,000000,143.13,150.59,142.22,150.36,1107198,0
+BAP.US,D,20231218,000000,149.54,151.54,146.38,151.51,797500,0
+BAP.US,D,20231219,000000,152.06,154.3,150.04,153.97,670709,0
+BAP.US,D,20231220,000000,154.14,155.13,151.26,151.36,622537,0
+BAP.US,D,20231221,000000,152.18,153.2,149.05,152.6,314325,0
+BAP.US,D,20231222,000000,152.6,153.675,151.24,151.54,155236,0
+BAP.US,D,20231226,000000,151.75,153.21,151.4401,152.39,90082,0
+BAP.US,D,20231227,000000,152.49,152.95,151.62,152.12,97804,0
+BAP.US,D,20231228,000000,152.53,153.295,150.03,150.91,91685,0
+BAP.US,D,20231229,000000,150.43,151.12,147.85,149.93,206290,0
+BAP.US,D,20240102,000000,147.95,149.18,146.85,148.62,155816,0
+BAP.US,D,20240103,000000,147.28,148.42,145.615,145.75,160874,0
+BAP.US,D,20240104,000000,145.08,146.96,144.48,145.83,152415,0
+BAP.US,D,20240105,000000,145.51,147.89,144.22,145.83,125124,0
+BAP.US,D,20240108,000000,145.95,148.21,144.26,148.21,172814,0
+BAP.US,D,20240109,000000,147.41,149.23,146.27,147.54,168063,0
+BAP.US,D,20240110,000000,146.6,149.375,145.31,147.61,203736,0
+BAP.US,D,20240111,000000,147.02,148.1357,145,147.84,126569,0
+BAP.US,D,20240112,000000,148.57,149.79,147.45,148.22,106062,0
+BAP.US,D,20240116,000000,146.47,151.589,145.49,150.53,326064,0
+BAP.US,D,20240117,000000,148.03,150.43,147.215,147.69,234469,0
+BAP.US,D,20240118,000000,148.78,150.225,148.11,148.8,190121,0
+BAP.US,D,20240119,000000,148.67,149.3,146.05,148.94,146408,0
+BAP.US,D,20240122,000000,149.46,151.17,148.24,150.59,199313,0
+BAP.US,D,20240123,000000,150.28,151.27,147.76,150.32,196671,0
+BAP.US,D,20240124,000000,151.35,151.35,147.12,148.71,340912,0
+BAP.US,D,20240125,000000,149.54,150.44,147.53,148.93,241751,0
+BAP.US,D,20240126,000000,148.34,152.23,147.735,150.68,110327,0
+BAP.US,D,20240129,000000,150.26,151.78,148.97,150.56,110480,0
+BAP.US,D,20240130,000000,150.15,151.79,149.15,149.84,146486,0
+BAP.US,D,20240131,000000,148.81,150.58,147.84,148.43,150760,0
+BAP.US,D,20240201,000000,148.29,150.43,147,150.41,190409,0
+BAP.US,D,20240202,000000,149.66,150.73,148.7,149.81,370177,0
+BAP.US,D,20240205,000000,148.51,151.38,147.29,150.25,177971,0
+BAP.US,D,20240206,000000,151.19,154.88,150.1808,153.45,212746,0
+BAP.US,D,20240207,000000,152.73,154.36,151.21,154.28,204640,0
+BAP.US,D,20240208,000000,153,154.785,151.19,152.1,229709,0
+BAP.US,D,20240209,000000,152,154.7,149.275,154.28,424990,0
+BAP.US,D,20240212,000000,155,158.55,153.34,158.55,305510,0
+BAP.US,D,20240213,000000,156.82,158.79,153.89,158,204817,0
+BAP.US,D,20240214,000000,160,162.91,158.939,162.48,347301,0
+BAP.US,D,20240215,000000,162.07,169.315,162.07,169.01,370064,0
+BAP.US,D,20240216,000000,169.5,173.39,168.13,170.21,392984,0
+BAP.US,D,20240220,000000,170.21,172.17,166.88,167.07,369005,0
+BAP.US,D,20240221,000000,165.98,168.42,165.49,168.29,318655,0
+BAP.US,D,20240222,000000,169.01,169.745,167.87,169.11,247073,0
+BAP.US,D,20240223,000000,169,171,167.81,170.53,132890,0
+BAP.US,D,20240226,000000,169.68,171.41,168.37,170.52,119283,0
+BAP.US,D,20240227,000000,171.1,172.7943,169.52,170.88,208824,0
+BAP.US,D,20240228,000000,170,170.61,167.83,168.34,182286,0
+BAP.US,D,20240229,000000,170.06,171.17,168.61,170.88,349721,0
+BAP.US,D,20240301,000000,172.08,173.15,170.51,171.91,218144,0
+BAP.US,D,20240304,000000,171.7,174.36,170.3301,170.91,110525,0
+BAP.US,D,20240305,000000,170.58,174.2,169.2,173.98,190648,0
+BAP.US,D,20240306,000000,174.88,175.03,172.8,173.88,307941,0
+BAP.US,D,20240307,000000,174.5,176.01,173.89,175.23,324806,0
+BAP.US,D,20240308,000000,175.34,176.14,172.91,175.83,157819,0
+BAP.US,D,20240311,000000,175.57,176.31,172.76,173.12,171811,0
+BAP.US,D,20240312,000000,173.04,175.27,171.7,172.7,167459,0
+BAP.US,D,20240313,000000,173.14,174.04,171.77,173.3,257770,0
+BAP.US,D,20240314,000000,171.74,173.075,171.115,172.03,282657,0
+BAP.US,D,20240315,000000,172.61,174.04,171.42,172.6,545724,0
+BAP.US,D,20240318,000000,172.84,173.01,171.21,173.01,198775,0
+BAP.US,D,20240319,000000,172.02,173.38,169.495,169.85,154298,0
+BAP.US,D,20240320,000000,169.05,177.74,169.05,177.49,203408,0
+BAP.US,D,20240321,000000,177.93,179.53,176.05,177.67,180118,0
+BAP.US,D,20240322,000000,177.39,177.39,173.115,173.72,181976,0
+BAP.US,D,20240325,000000,172.92,174.28,170.41,170.49,190052,0
+BAP.US,D,20240326,000000,171.26,172.51,168.98,169.5,226982,0
+BAP.US,D,20240327,000000,170.76,171,166.87,168.05,377785,0
+BAP.US,D,20240328,000000,169,171.07,168.03,169.43,350138,0
+BAP.US,D,20240401,000000,169.25,169.25,166.37,168.27,282802,0
+BAP.US,D,20240402,000000,167.07,171.0925,165.47,170,377537,0
+BAP.US,D,20240403,000000,169.31,172.095,168.6671,170,273907,0
+BAP.US,D,20240404,000000,170.88,174.72,168.59,170.62,415742,0
+BAP.US,D,20240405,000000,170.69,172.93,170.1,172.92,194112,0
+BAP.US,D,20240408,000000,173.53,174.36,172.54,174.07,200296,0
+BAP.US,D,20240409,000000,175.08,175.26,170.535,171.18,203610,0
+BAP.US,D,20240410,000000,167.77,171.32,167.38,168.3,301489,0
+BAP.US,D,20240411,000000,169.22,170.16,167.26,169.77,298278,0
+BAP.US,D,20240412,000000,168.21,168.682,164.61,165.11,466226,0
+BAP.US,D,20240415,000000,166.64,167.09,159.89,160.33,290044,0
+BAP.US,D,20240416,000000,159.85,160.63,158.35,159.64,153707,0
+BAP.US,D,20240417,000000,160.51,162.375,159.4,160.99,244772,0
+BAP.US,D,20240418,000000,161.51,162.35,159.91,161.88,193238,0
+BAP.US,D,20240419,000000,162.75,165.12,162.75,164.98,190160,0
+BAP.US,D,20240422,000000,165.73,167.71,164.16,167.24,134774,0
+BAP.US,D,20240423,000000,167.77,170.5,167.62,168.84,199060,0
+BAP.US,D,20240424,000000,167.96,169.71,166.625,168.22,392907,0
+BAP.US,D,20240425,000000,167.02,168.8375,166.69,167.75,183334,0
+BAP.US,D,20240426,000000,170.96,170.96,166.04,167.06,390194,0
+BAP.US,D,20240429,000000,167.1,168.8,165.59,167.99,176068,0
+BAP.US,D,20240430,000000,167.52,167.96,165.42,165.61,291209,0
+BAP.US,D,20240501,000000,166.48,167,163.8,164.79,71683,0
+BAP.US,D,20240502,000000,166.26,167.79,164.72,164.72,199545,0
+BAP.US,D,20240503,000000,165.87,169.87,165.66,168.64,212933,0
+BAP.US,D,20240506,000000,169.94,170.72,168.2862,169.74,120308,0
+BAP.US,D,20240507,000000,169.93,171.01,168.5,169.78,365188,0
+BAP.US,D,20240508,000000,169.22,176.17,168.555,176.16,189171,0
+BAP.US,D,20240509,000000,174.54,176.26,171.91,176,349865,0
+BAP.US,D,20240510,000000,180.21,180.21,172,174.92,712187,0
+BAP.US,D,20240513,000000,174.6,175.7121,169.83,170.36,335800,0
+BAP.US,D,20240514,000000,170.5,171.63,169.36,170.21,162467,0
+BAP.US,D,20240515,000000,171.88,174.245,170.595,173.56,185430,0
+BAP.US,D,20240516,000000,173.98,174.26,172,172.63,160042,0
+BAP.US,D,20240517,000000,163.47,164.8525,162.74,164,214304,0
+BAP.US,D,20240520,000000,163.45,164.52,162.66,164.12,130866,0
+BAP.US,D,20240521,000000,163.39,165.82,162.44,165.67,223623,0
+BAP.US,D,20240522,000000,164.19,165.36,162.7,163.29,332734,0
+BAP.US,D,20240523,000000,163.31,166.55,162.3,163.13,301410,0
+BAP.US,D,20240524,000000,163.6,165.74,162.845,165.13,107629,0
+BAP.US,D,20240528,000000,165.31,167.24,164.32,166.26,152753,0
+BAP.US,D,20240529,000000,164.03,166.2,160.3,164.34,248447,0
+BAP.US,D,20240530,000000,165,165,161.705,163.46,251419,0
+BAP.US,D,20240531,000000,163.17,165.51,163.02,165.32,430133,0
+BAP.US,D,20240603,000000,166.54,166.68,162.86,165.13,198758,0
+BAP.US,D,20240604,000000,163.26,164.34,160.81,161.12,131886,0
+BAP.US,D,20240605,000000,161.51,164.2299,161.51,162.56,246625,0
+BAP.US,D,20240606,000000,162.91,164.11,162.02,163.07,160701,0
+BAP.US,D,20240607,000000,160.81,162.785,158.76,160.25,209699,0
+BAP.US,D,20240610,000000,159.39,160.845,158.73,160.26,288175,0
+BAP.US,D,20240611,000000,159.1,161.17,157.26,157.61,221286,0
+BAP.US,D,20240612,000000,160.4,162.195,158.51,161.85,248267,0
+BAP.US,D,20240613,000000,161.74,161.91,158.4,158.92,282426,0
+BAP.US,D,20240614,000000,156.69,158.035,153.46,155.97,401209,0
+BAP.US,D,20240617,000000,156.18,156.935,153.38,156.72,199919,0
+BAP.US,D,20240618,000000,157.98,160.53,156.72,156.91,154847,0
+BAP.US,D,20240620,000000,158.25,159.59,156.92,158.98,273287,0
+BAP.US,D,20240621,000000,157.38,158.76,155.76,158.42,465027,0
+BAP.US,D,20240624,000000,159.35,162.17,159,161.99,257627,0
+BAP.US,D,20240625,000000,162.1,163.17,159.835,163,314541,0
+BAP.US,D,20240626,000000,162.69,164.3,160.03,163.57,341988,0
+BAP.US,D,20240627,000000,163.79,163.79,157.25,159.08,429452,0
+BAP.US,D,20240628,000000,160.36,161.89,157.42,161.33,220537,0
+BAP.US,D,20240701,000000,162.22,162.22,156.52,158.09,401133,0
+BAP.US,D,20240702,000000,157.97,160.28,156.5,159.91,193772,0
+BAP.US,D,20240703,000000,160.59,163.97,160.17,162.03,155645,0
+BAP.US,D,20240705,000000,162.57,163.57,161,163.21,176062,0
+BAP.US,D,20240708,000000,163.12,164.46,160.185,162,181242,0
+BAP.US,D,20240709,000000,161.79,168.82,161.79,168.66,305528,0
+BAP.US,D,20240710,000000,168.39,170.55,167.89,169.36,277569,0
+BAP.US,D,20240711,000000,170.05,170.2,166.825,168.94,250749,0
+BAP.US,D,20240712,000000,169.76,171.05,169.03,171.05,205113,0
+BAP.US,D,20240715,000000,171.43,172.345,168,168.8,147448,0
+BAP.US,D,20240716,000000,168.47,171.22,168.47,171.07,203213,0
+BAP.US,D,20240717,000000,170.43,171.945,169.33,171.38,169071,0
+BAP.US,D,20240718,000000,171.85,173.2,170.47,171.67,263106,0
+BAP.US,D,20240719,000000,171.88,173.47,170.935,172.2,248653,0
+BAP.US,D,20240722,000000,170.54,174.15,169.05,173.77,190112,0
+BAP.US,D,20240723,000000,174,174,171.57,172.03,156830,0
+BAP.US,D,20240724,000000,170.83,172.45,169.61,172,215035,0
+BAP.US,D,20240725,000000,171.45,171.45,169.2,169.2,220976,0
+BAP.US,D,20240726,000000,170.35,171,167.93,170.11,196780,0
+BAP.US,D,20240729,000000,170.77,172,169.19,171.3,90607,0
+BAP.US,D,20240730,000000,171.29,172.81,170.94,172.25,141686,0
+BAP.US,D,20240731,000000,174.42,174.42,170.48,170.64,346671,0
+BAP.US,D,20240801,000000,171.67,172.13,164.75,166,358850,0
+BAP.US,D,20240802,000000,164.79,164.79,158.7,162.27,288145,0
+BAP.US,D,20240805,000000,158,160.74,153.27,160.11,294598,0
+BAP.US,D,20240806,000000,161.33,165.549,160.425,163.51,212486,0
+BAP.US,D,20240807,000000,165.28,165.75,161.32,162.47,185741,0
+BAP.US,D,20240808,000000,162.84,169.42,162.515,168.76,240773,0
+BAP.US,D,20240809,000000,162.71,169.14,160.35,165.65,236993,0
+BAP.US,D,20240812,000000,166.11,166.69,164.148,164.42,219419,0
+BAP.US,D,20240813,000000,165.51,166.94,164.3612,166.76,165188,0
+BAP.US,D,20240814,000000,167.22,167.22,165.85,165.99,102256,0
+BAP.US,D,20240815,000000,168.18,170.23,167.5,167.85,97869,0
+BAP.US,D,20240816,000000,168.32,168.85,165.175,166.99,165524,0
+BAP.US,D,20240819,000000,167.97,169.28,167.515,169.09,178096,0
+BAP.US,D,20240820,000000,168.58,169.96,166.99,169.95,124393,0
+BAP.US,D,20240821,000000,170.21,170.21,167.98,168.15,146256,0
+BAP.US,D,20240822,000000,168.35,168.47,165.48,166.24,164039,0
+BAP.US,D,20240823,000000,167.66,171,167.66,169.65,208532,0
+BAP.US,D,20240826,000000,170.1,170.745,168.5001,169.28,163662,0
+BAP.US,D,20240827,000000,168.97,169.94,167.8,168.87,71848,0
+BAP.US,D,20240828,000000,170.04,172.41,168.86,172.24,177077,0
+BAP.US,D,20240829,000000,172.5,174.41,171.77,173.77,112333,0
+BAP.US,D,20240830,000000,174.75,178.46,174.75,178.35,378692,0
+BAP.US,D,20240903,000000,177.15,177.15,170.88,172.19,195671,0
+BAP.US,D,20240904,000000,172.19,172.49,168.96,171.08,268274,0
+BAP.US,D,20240905,000000,171.67,173.85,170.71,172.22,205131,0
+BAP.US,D,20240906,000000,171.39,172.345,169.62,170.99,372098,0
+BAP.US,D,20240909,000000,172.73,174.69,172.38,173.52,142574,0
+BAP.US,D,20240910,000000,174.03,176.12,169,171.99,259457,0
+BAP.US,D,20240911,000000,172.01,174.24,169.74,173.22,224626,0
+BAP.US,D,20240912,000000,173.2,177.08,172.78,174.74,169994,0
+BAP.US,D,20240913,000000,176.44,177.14,174.67,175.58,132584,0
+BAP.US,D,20240916,000000,176.49,176.49,173.82,174.23,196916,0
+BAP.US,D,20240917,000000,175.03,178.055,173.63,175.23,132642,0
+BAP.US,D,20240918,000000,175.37,181.445,175.19,180.42,247462,0
+BAP.US,D,20240919,000000,182.76,182.825,179.24,180.09,193388,0
+BAP.US,D,20240920,000000,179.53,181.73,175.5,179.4,436998,0
+BAP.US,D,20240923,000000,176.08,177.04,173.36,175.7,124444,0
+BAP.US,D,20240924,000000,178,179.25,175.97,177.85,202230,0
+BAP.US,D,20240925,000000,178.1,178.1,174.82,175.14,199683,0
+BAP.US,D,20240926,000000,176.72,181.5,174.41,179.74,301363,0
+BAP.US,D,20240927,000000,180.51,186.36,180.51,185,341530,0
+BAP.US,D,20240930,000000,183.73,184.8,180.215,180.97,297299,0
+BAP.US,D,20241001,000000,180.7,183.12,178.44,182.9,253719,0
+BAP.US,D,20241002,000000,184.32,184.32,180.05,180.8,190781,0
+BAP.US,D,20241003,000000,179.56,182.615,178.15,181.67,319384,0
+BAP.US,D,20241004,000000,183.32,184.49,181.45,184.02,291412,0
+BAP.US,D,20241007,000000,184.02,184.74,181.125,182.47,129474,0
+BAP.US,D,20241008,000000,182.57,184.46,182.57,183.28,390103,0
+BAP.US,D,20241009,000000,181.42,183.59,180.27,181.74,108675,0
+BAP.US,D,20241010,000000,181.58,185.38,180.64,185.18,153662,0
+BAP.US,D,20241011,000000,184.86,187.7,184.5,186.73,253022,0
+BAP.US,D,20241014,000000,187.2,187.65,185.49,185.49,123318,0
+BAP.US,D,20241015,000000,185.02,185.84,182.35,182.54,198656,0
+BAP.US,D,20241016,000000,183.4,189.59,182.22,185.62,359275,0
+BAP.US,D,20241017,000000,185.43,189.66,185.36,186.61,148179,0
+BAP.US,D,20241018,000000,187.79,190.72,186.335,190.6,279746,0
+BAP.US,D,20241021,000000,189.45,189.45,186.1,187.85,166279,0
+BAP.US,D,20241022,000000,186.5,189.17,185.465,188.23,135230,0
+BAP.US,D,20241023,000000,187.49,191.58,186.98,188.62,137708,0
+BAP.US,D,20241024,000000,188.91,189.33,187.53,188.72,113048,0
+BAP.US,D,20241025,000000,188.44,190.25,187.19,189.33,149605,0
+BAP.US,D,20241028,000000,189.54,193.25,188.46,191.89,193405,0
+BAP.US,D,20241029,000000,191.53,192.31,187.46,187.65,202892,0
+BAP.US,D,20241030,000000,187.55,189.7824,185.61,187.29,181294,0
+BAP.US,D,20241031,000000,185.81,185.85,183.11,184.13,254260,0
+BAP.US,D,20241101,000000,183.8,185,181.76,181.76,224716,0
+BAP.US,D,20241104,000000,182.66,183.475,181.01,181.52,188125,0
+BAP.US,D,20241105,000000,181.11,182.42,180.58,181.79,123063,0
+BAP.US,D,20241106,000000,185.89,186.245,180.87,183.47,307007,0
+BAP.US,D,20241107,000000,183.23,184.9757,181.105,182.4,219682,0
+BAP.US,D,20241108,000000,179.78,185.3,175.8,185,279806,0
+BAP.US,D,20241111,000000,185.42,186.97,184.46,185.5,140450,0
+BAP.US,D,20241112,000000,185.16,189.005,185.16,187.49,161924,0
+BAP.US,D,20241113,000000,186.9,189.22,182.34,187.02,241956,0
+BAP.US,D,20241114,000000,186.36,188.705,184.425,188.56,198507,0
+BAP.US,D,20241115,000000,188.7,192.34,186.505,192.34,189765,0
+BAP.US,D,20241118,000000,192.35,196,190.76,193.15,293193,0
+BAP.US,D,20241119,000000,192.04,195.41,191.32,193.48,133207,0
+BAP.US,D,20241120,000000,192.795,193.45,190.81,192.84,260422,0
+BAP.US,D,20241121,000000,194.04,200,193.11,198.65,362261,0
+BAP.US,D,20241122,000000,198.8,200,196.24,197.32,316993,0
+BAP.US,D,20241125,000000,198.2,198.2,191.87,191.87,344012,0
+BAP.US,D,20241126,000000,188.42,193.23,188.42,192.69,168148,0
+BAP.US,D,20241127,000000,192.55,192.7575,189.4,191.29,183763,0
+BAP.US,D,20241129,000000,190.645,191.8,185,185.47,399768,0
+BAP.US,D,20241202,000000,188,194.02,187.49,190.83,426754,0
+BAP.US,D,20241203,000000,190.24,193.775,189.49,191.67,308656,0
+BAP.US,D,20241204,000000,193.19,195.15,189.3,190.5,400310,0
+BAP.US,D,20241205,000000,191.105,194.07,190.675,193.15,253298,0
+BAP.US,D,20241206,000000,194.15,196.51,188.59,190.48,224876,0
+BAP.US,D,20241209,000000,190.41,194.048,189.5,190.88,281387,0
+BAP.US,D,20241210,000000,191.015,192.34,189.75,191,356289,0
+BAP.US,D,20241211,000000,191.44,195.64,189.4,195.17,301088,0
+BAP.US,D,20241212,000000,195.535,196.23,190.71,192.78,329226,0
+BAP.US,D,20241213,000000,192.71,195.3,189.235,189.64,211941,0
+BAP.US,D,20241216,000000,188.62,190.36,184.475,184.6,439117,0
+BAP.US,D,20241217,000000,185.82,186.23,184.13,184.5,504538,0
+BAP.US,D,20241218,000000,185.06,187.145,180.055,180.76,270392,0
+BAP.US,D,20241219,000000,182.86,185.31,179.67,180.17,264607,0
+BAP.US,D,20241220,000000,180.35,184.02,180.35,182.13,415343,0
+BAP.US,D,20241223,000000,181.66,182.29,179.84,181.79,163688,0
+BAP.US,D,20241224,000000,182.6,183.36,181.68,182.97,93830,0
+BAP.US,D,20241226,000000,183.48,184.9,182.12,182.71,130135,0
+BAP.US,D,20241227,000000,180.54,182.9,179.51,181.12,198969,0
+BAP.US,D,20241230,000000,179.05,181.7,177.98,180.18,259750,0
+BAP.US,D,20241231,000000,182.29,183.9,179.885,183.32,284713,0
+BAP.US,D,20250102,000000,185.5,185.5,182.69,184,164911,0
+BAP.US,D,20250103,000000,184.045,186.155,182.01,184.38,187219,0
+BAP.US,D,20250106,000000,185.65,189.21,185.21,187.84,200284,0
+BAP.US,D,20250107,000000,188.56,189.22,184.22,185.07,181581,0
+BAP.US,D,20250108,000000,184.15,184.8,182.76,183.78,168541,0
+BAP.US,D,20250110,000000,182.5,182.97,177.85,180.12,395076,0
+BAP.US,D,20250113,000000,181.63,181.63,178.81,180.04,434031,0
+BAP.US,D,20250114,000000,182.65,188.62,179.325,187.83,436334,0
+BAP.US,D,20250115,000000,191.11,192.61,189.36,190.26,248912,0
+BAP.US,D,20250116,000000,190.5,191.52,186.75,186.75,131370,0
+BAP.US,D,20250117,000000,187.11,187.11,180.705,182.14,374176,0
+BAP.US,D,20250121,000000,184.48,184.48,180.865,182.75,376240,0
+BAP.US,D,20250122,000000,181.11,184.35,180.925,182.83,247983,0
+BAP.US,D,20250123,000000,183.075,184.49,181.03,182.25,169209,0
+BAP.US,D,20250124,000000,181.23,183.99,180.67,181.61,296348,0
+BAP.US,D,20250127,000000,181.5,182.6,180.145,181.31,258904,0
+BAP.US,D,20250128,000000,183.02,184.105,180.28,181.43,125986,0
+BAP.US,D,20250129,000000,182.545,184.88,181.51,184.17,207589,0
+BAP.US,D,20250130,000000,185.21,187.7,183.825,185.18,308748,0
+BAP.US,D,20250131,000000,184.54,185.86,182.31,183.1,384683,0
+BAP.US,D,20250203,000000,180.825,184.18,179.345,182.81,239100,0
+BAP.US,D,20250204,000000,182.815,187.14,182.67,186.15,188125,0
+BAP.US,D,20250205,000000,186.975,188.21,186.04,187.45,159134,0
+BAP.US,D,20250206,000000,190,192.9,188,192.9,274554,0
+BAP.US,D,20250207,000000,193.76,194.53,188.45,190.21,247248,0
+BAP.US,D,20250210,000000,190.27,193.3,188.9,191.01,279803,0
+BAP.US,D,20250211,000000,192.2,192.2,180.87,188.42,421005,0
+BAP.US,D,20250212,000000,187.535,188.13,184.495,184.76,284960,0
+BAP.US,D,20250213,000000,183,185,180.815,183.77,295814,0
+BAP.US,D,20250214,000000,184.5,187.72,181.87,186.1,234111,0
+BAP.US,D,20250218,000000,187.76,187.92,183.37,185.34,269035,0
+BAP.US,D,20250219,000000,184.08,184.81,182.085,184.15,298720,0
+BAP.US,D,20250220,000000,184.185,186.69,183.06,184.91,365940,0
+BAP.US,D,20250221,000000,186.125,189.81,177.47,178.97,440791,0
+BAP.US,D,20250224,000000,180.99,181.75,178.52,180.72,306107,0
+BAP.US,D,20250225,000000,180.04,181.89,178.1,181.29,295037,0
+BAP.US,D,20250226,000000,181.52,184.84,180.843,183.89,276154,0
+BAP.US,D,20250227,000000,184.585,184.82,181.2,181.69,353133,0
+BAP.US,D,20250228,000000,180.38,183.08,178.5,183.02,436189,0
+BAP.US,D,20250303,000000,184.61,186.5,182.21,183.66,350931,0
+BAP.US,D,20250304,000000,182.46,185.51,180.12,182.94,237389,0
+BAP.US,D,20250305,000000,183.825,185.73,182.62,183.95,297079,0
+BAP.US,D,20250306,000000,185.13,185.13,180.56,182.04,150619,0
+BAP.US,D,20250307,000000,181.18,182.76,179.645,181.89,152295,0
+BAP.US,D,20250310,000000,180,182.71,178.67,180.29,213435,0
+BAP.US,D,20250311,000000,180.095,181.87,179.135,181,243972,0
+BAP.US,D,20250312,000000,180.31,183.49,179.21,182.97,342244,0
+BAP.US,D,20250313,000000,180.46,186.97,180.46,185.08,386496,0
+BAP.US,D,20250314,000000,185.24,189.39,184,189.39,237046,0
+BAP.US,D,20250317,000000,188.86,192.2,188.78,190.81,234934,0
+BAP.US,D,20250318,000000,191,193.06,189.89,191.66,231775,0
+BAP.US,D,20250319,000000,191.35,194.06,187.6326,192.42,310528,0
+BAP.US,D,20250320,000000,191.563,197.26,189.94,194.28,320176,0
+BAP.US,D,20250321,000000,194.32,194.76,191.055,193.51,402145,0
+BAP.US,D,20250324,000000,194.645,195.455,192.16,192.16,172551,0
+BAP.US,D,20250325,000000,192.46,197.65,191.21,197.4,367990,0
+BAP.US,D,20250326,000000,196.51,197.62,190.2,191.68,543844,0
+BAP.US,D,20250327,000000,191.05,194.4,189.56,190.62,481092,0
+BAP.US,D,20250328,000000,190.24,191.96,186.465,188.16,244683,0
+BAP.US,D,20250331,000000,187.436,187.436,184.7,186.16,421228,0
+BAP.US,D,20250401,000000,186.65,193.31,186.63,192.54,237299,0
+BAP.US,D,20250402,000000,190.62,193.65,190.48,193.6,208601,0
+BAP.US,D,20250403,000000,187.29,192.39,187.29,189.23,269222,0
+BAP.US,D,20250404,000000,185.18,185.18,174.42,178.74,646325,0
+BAP.US,D,20250407,000000,170.43,180.48,165.51,170.91,912778,0
+BAP.US,D,20250408,000000,175.75,178.59,169.1,169.89,760656,0
+BAP.US,D,20250409,000000,168.1,180.45,166.11,178.02,634590,0
+BAP.US,D,20250410,000000,176.11,176.22,168.06,172.07,244427,0
+BAP.US,D,20250411,000000,173.46,179.86,169.64,177.87,258249,0
+BAP.US,D,20250414,000000,180.325,185.42,180.12,184.28,243957,0
+BAP.US,D,20250415,000000,183.53,187.5,182.755,185.08,285184,0
+BAP.US,D,20250416,000000,184.115,186.405,183.25,185.19,317112,0
+BAP.US,D,20250417,000000,184.91,187.83,183.59,185.13,180431,0
+BAP.US,D,20250421,000000,184.54,185.5,183.51,184.96,88598,0
+BAP.US,D,20250422,000000,186.809,191.585,185.49,191.27,225720,0
+BAP.US,D,20250423,000000,192.08,194.6,191.3,192.55,249508,0
+BAP.US,D,20250424,000000,193.015,196.05,191.66,196.05,314079,0
+BAP.US,D,20250425,000000,191.702,197.87,191.702,197.87,164742,0
+BAP.US,D,20250428,000000,198.83,200.79,196.85,199.65,211357,0
+BAP.US,D,20250429,000000,200,202.54,198.28,200.17,342892,0
+BAP.US,D,20250430,000000,199.29,202.19,196,202.19,292805,0
+BAP.US,D,20250501,000000,200.345,201.84,197.095,198,120248,0
+BAP.US,D,20250502,000000,200.775,202.055,198.46,201.21,459591,0
+BAP.US,D,20250505,000000,201.46,203.0941,200.08,200.71,201713,0
+BAP.US,D,20250506,000000,199.25,202.4,199.25,201.88,253393,0
+BAP.US,D,20250507,000000,201.63,203.4,198.73,200.27,331345,0
+BAP.US,D,20250508,000000,201.075,205.02,199.77,203.92,223868,0
+BAP.US,D,20250509,000000,204.23,206.975,204.11,205.37,176650,0
+BAP.US,D,20250512,000000,207.44,208.175,201.93,203.25,172078,0
+BAP.US,D,20250513,000000,203.96,207.84,202,206.47,290432,0
+BAP.US,D,20250514,000000,208.2076,208.2076,204.72,207.91,293771,0
+BAP.US,D,20250515,000000,206.22,210.71,206.22,208.52,292104,0
+BAP.US,D,20250516,000000,207.55,207.555,202.12,206.54,379259,0
+BAP.US,D,20250519,000000,193.13,197.89,193.13,193.5,294904,0
+BAP.US,D,20250520,000000,193.875,198.93,193.875,198.87,279713,0
+BAP.US,D,20250521,000000,199.97,201.34,197.16,200.47,365094,0
+BAP.US,D,20250522,000000,201.12,204.7,199.78,204.42,440649,0
+BAP.US,D,20250523,000000,202.44,206.03,201.33,204.24,294016,0
+BAP.US,D,20250527,000000,204.8,207.91,202.09,207.68,324079,0
+BAP.US,D,20250528,000000,207.83,209.06,206.325,208.47,289460,0
+BAP.US,D,20250529,000000,209.43,210.43,206.6,209.79,539826,0
+BAP.US,D,20250530,000000,208.6,212.93,207.81,211.81,637750,0
+BAP.US,D,20250602,000000,213.235,215.67,212,214.45,597150,0
+BAP.US,D,20250603,000000,213,217.36,213,216.9,558826,0
+BAP.US,D,20250604,000000,216.36,220.35,212.865,213.51,796534,0
+BAP.US,D,20250605,000000,212.92,215.8,209.46,214.66,365701,0
+BAP.US,D,20250606,000000,215.06,218.21,215.06,217.55,204276,0
+BAP.US,D,20250609,000000,217.25,217.25,212.88,213.4,310240,0
+BAP.US,D,20250610,000000,213.38,217.09,212.31,216.9,318242,0
+BAP.US,D,20250611,000000,216.805,220.46,216.58,218.23,321860,0
+BAP.US,D,20250612,000000,219.135,221.27,217.63,218.47,261459,0
+BAP.US,D,20250613,000000,216.62,218.67,214.98,217.3,203491,0
+BAP.US,D,20250616,000000,218.58,221.175,217.41,218.32,198877,0
+BAP.US,D,20250617,000000,215.43,219.6,215.43,218.81,319153,0
+BAP.US,D,20250618,000000,219.45,222.99,216.95,217.77,186837,0
+BAP.US,D,20250620,000000,218.51,220,217.02,218.43,360067,0
+BAP.US,D,20250623,000000,216.99,218.64,213.75,216.13,370178,0
+BAP.US,D,20250624,000000,217.305,220.22,217.175,217.79,225796,0
+BAP.US,D,20250625,000000,217.31,219.2107,216.51,217.43,165095,0
+BAP.US,D,20250626,000000,217.79,223.39,216.895,223.05,317998,0
+BAP.US,D,20250627,000000,221.69,224.28,221.69,223.9,330887,0
+BAP.US,D,20250630,000000,222.59,225.68,222.5,223.52,239511,0
+BAP.US,D,20250701,000000,224.145,226.85,218.59,222.63,405613,0
+BAP.US,D,20250702,000000,221.5,226.29,220.085,226.13,584088,0
+BAP.US,D,20250703,000000,227.2,228.685,226.08,227.25,228600,0
+BAP.US,D,20250707,000000,227.57,228.26,223.53,225.73,293889,0
+BAP.US,D,20250708,000000,226.1,226.625,223.23,225.74,233544,0
+BAP.US,D,20250709,000000,228.26,228.31,222.05,224.62,210577,0
+BAP.US,D,20250710,000000,220.81,227.5537,220.81,223.51,312569,0
+BAP.US,D,20250711,000000,222.665,223.58,221.362,222.42,403143,0
+BAP.US,D,20250714,000000,223.09,224.085,221.2685,221.42,176977,0
+BAP.US,D,20250715,000000,220.8,223.41,218.21,221.82,221506,0
+BAP.US,D,20250716,000000,222.05,222.5,216.869,220.56,338329,0
+BAP.US,D,20250717,000000,220.805,226.035,220.805,225.57,341008,0
+BAP.US,D,20250718,000000,227.24,227.5,224.94,226.24,298797,0
+BAP.US,D,20250721,000000,227.72,229.545,225.495,226.34,201678,0
+BAP.US,D,20250722,000000,228.04,230.935,226.505,230.4,470750,0
+BAP.US,D,20250723,000000,231.76,237.37,230.96,237,624921,0
+BAP.US,D,20250724,000000,237.805,239.9999,233.055,237.12,446854,0
+BAP.US,D,20250725,000000,230.25,239.2139,230.25,235.85,144421,0
+BAP.US,D,20250728,000000,239.13,239.13,232.2,235,222613,0
+BAP.US,D,20250729,000000,239.72,239.72,234.57,238,271729,0
+BAP.US,D,20250730,000000,235.72,237.855,231.55,235.08,336801,0
+BAP.US,D,20250731,000000,235.89,237.08,233.59,237,372410,0
+BAP.US,D,20250801,000000,235.805,236.9,231.7417,236.5,388315,0
+BAP.US,D,20250804,000000,238.14,242.45,236.24,242.45,399602,0
+BAP.US,D,20250805,000000,243.9,249.635,240.21,242,328028,0
+BAP.US,D,20250806,000000,242,244.4947,240.17,242.99,327787,0
+BAP.US,D,20250807,000000,243.805,246.08,242.895,246,318679,0
+BAP.US,D,20250808,000000,245.6425,249.23,241.21,249.2,220533,0
+BAP.US,D,20250811,000000,249.5,250.415,248.17,249.2,255046,0
+BAP.US,D,20250812,000000,251.075,251.54,249.42,251.01,338145,0
+BAP.US,D,20250813,000000,251,254.53,249.32,249.37,467687,0
+BAP.US,D,20250814,000000,250.46,252.38,247.73,250.36,276756,0
+BAP.US,D,20250815,000000,251.4775,255.388,247.84,251.88,559813,0
+BAP.US,D,20250818,000000,249.42,254.6203,249.42,253.22,345791,0
+BAP.US,D,20250819,000000,252.04,254.58,249.435,250.48,494488,0
+BAP.US,D,20250820,000000,247.55,251.395,247.13,249.07,974130,0
+BAP.US,D,20250821,000000,249.2,254.5,247.06,251.11,394157,0
+BAP.US,D,20250822,000000,252.45,256.99,250.42,255.01,409947,0
+BAP.US,D,20250825,000000,254.08,256.74,251.63,252.01,136854,0
+BAP.US,D,20250826,000000,252.015,254.23,250.565,254.23,273372,0
+BAP.US,D,20250827,000000,252.19,253.9,249.59,252.33,208788,0
+BAP.US,D,20250828,000000,254.6075,256.54,251.69,256.09,257961,0
+BAP.US,D,20250829,000000,256.45,258.7,254.225,257.2,442610,0
+BAP.US,D,20250902,000000,255.18,260.27,255.06,260.11,360199,0
+BAP.US,D,20250903,000000,259.25,263.415,258.45,261.56,446338,0
+BAP.US,D,20250904,000000,262.12,263.92,259.72,259.98,232823,0
+BAP.US,D,20250905,000000,259.72,262.18,251.97,261.2,586376,0
+BAP.US,D,20250908,000000,261.87,265.095,261.01,263.5,380596,0
+BAP.US,D,20250909,000000,264.915,268.485,263.9,263.92,257245,0
+BAP.US,D,20250910,000000,265.37,266.12,262.72,264.18,321042,0
+BAP.US,D,20250911,000000,264.59,267.02,262.31,266.59,457233,0
+BAP.US,D,20250912,000000,266.79,267.52,264.33,266.06,318591,0
+BAP.US,D,20250915,000000,266.96,268.42,265.4,265.64,189216,0
+BAP.US,D,20250916,000000,264.53,271.99,264.245,270.79,322210,0
+BAP.US,D,20250917,000000,275.365,280.88,272.55,278.29,569599,0
+BAP.US,D,20250918,000000,276.415,277.92,260.4,261.91,769292,0
+BAP.US,D,20250919,000000,259.89,263.64,258.82,262.61,512579,0
+BAP.US,D,20250922,000000,262.41,267.2735,262.36,266.77,222324,0
+BAP.US,D,20250923,000000,268.54,269.89,264.385,265.55,195968,0
+BAP.US,D,20250924,000000,264.39,268.98,264.39,266.11,276977,0
+BAP.US,D,20250925,000000,269,269,261.865,262.74,181048,0
+BAP.US,D,20250926,000000,264.04,265.95,262.67,263.66,177622,0
+BAP.US,D,20250929,000000,264.85,268.92,263.58,267.47,516399,0
+BAP.US,D,20250930,000000,268.465,271.34,262.74,266.28,461538,0
+BAP.US,D,20251001,000000,266.455,268.56,260,262.2,525833,0
+BAP.US,D,20251002,000000,260.57,263.14,256.6304,259.09,279221,0
+BAP.US,D,20251003,000000,260.215,266.393,257.4,266.19,353113,0
+BAP.US,D,20251006,000000,266.33,266.33,261.585,264.69,142695,0
+BAP.US,D,20251007,000000,263.065,266.92,262.31,262.62,141948,0
+BAP.US,D,20251008,000000,263.49,266.49,261.935,264.5,156118,0
+BAP.US,D,20251009,000000,264.515,265.4,261.12,261.24,228303,0
+BAP.US,D,20251010,000000,259.25,261.195,253.4,254.99,465128,0
+BAP.US,D,20251013,000000,257.295,262.26,255.1,258,361518,0
+BAP.US,D,20251014,000000,257,260.2099,253.67,253.95,442248,0
+BAP.US,D,20251015,000000,255.71,258.58,253.6592,254.9,280787,0
+BAP.US,D,20251016,000000,255.51,256.07,249.905,252.65,368655,0
+BAP.US,D,20251017,000000,256.95,256.95,249.55,254.06,402854,0
+BAP.US,D,20251020,000000,258.19,258.26,252.92,253.57,249155,0
+BAP.US,D,20251021,000000,254.65,255.135,252.17,253.85,223382,0
+BAP.US,D,20251022,000000,255.64,256.2,250.495,253.04,134047,0
+BAP.US,D,20251023,000000,256.23,258.23,254.37,257.93,269838,0
+BAP.US,D,20251024,000000,258.44,260.15,256.8,256.8,131089,0
+BAP.US,D,20251027,000000,258.87,259.47,255.45,256.49,221877,0
+BAP.US,D,20251028,000000,257.59,262.93,256.605,260.34,273173,0
+BAP.US,D,20251029,000000,259.785,264.74,259.37,263.36,313530,0
+BAP.US,D,20251030,000000,262.68,262.88,259.47,260,255864,0
+BAP.US,D,20251031,000000,259.7,262.38,258.77,261,201811,0
+BAP.US,D,20251103,000000,262.52,262.63,259.44,260.45,148610,0
+BAP.US,D,20251104,000000,256.06,263.01,254.1,257.38,178102,0
+BAP.US,D,20251105,000000,258.78,260.87,257.66,258.82,188617,0
+BAP.US,D,20251106,000000,259.005,260.5175,256.03,258.84,169071,0
+BAP.US,D,20251107,000000,258.485,260.79,255,259.52,298259,0
+BAP.US,D,20251110,000000,260.93,263.075,256.93,259.01,136514,0
+BAP.US,D,20251111,000000,259.11,260.76,258.05,258.16,235747,0
+BAP.US,D,20251112,000000,258.275,262.52,258.275,262.52,335348,0
+BAP.US,D,20251113,000000,261.525,262.73,251.295,252.15,223986,0
+BAP.US,D,20251114,000000,230.4529,260.24,230.4529,253.8,357759,0
+BAP.US,D,20251117,000000,253.01,254.8,248.85,250.47,176850,0
+BAP.US,D,20251118,000000,250.085,253.3,248.485,251.66,176095,0
+BAP.US,D,20251119,000000,253.4,255.62,251.73,254.7,189286,0
+BAP.US,D,20251120,000000,255.105,258.1,247.74,248.31,313882,0
+BAP.US,D,20251121,000000,244.87,249.375,240,247.85,453337,0
+BAP.US,D,20251124,000000,251.65,253.81,247.71,253.78,610876,0
+BAP.US,D,20251125,000000,253.78,257.045,251.22,251.65,256072,0
+BAP.US,D,20251126,000000,252.06,257.705,252.05,255.87,352839,0
+BAP.US,D,20251128,000000,257.51,260.38,254.16,257.21,241892,0
+BAP.US,D,20251201,000000,256.32,260.52,254.43,254.95,297161,0
+BAP.US,D,20251202,000000,256.54,263.505,256.54,261.23,454993,0
+BAP.US,D,20251203,000000,262.31,264.305,258.89,263.16,302840,0
+BAP.US,D,20251204,000000,264.395,279.47,264.395,277.65,701007,0
+BAP.US,D,20251205,000000,278.5,280.56,270.43,272.3,323099,0
+BAP.US,D,20251208,000000,272.3,273.8,265.27,269.34,200519,0
+BAP.US,D,20251209,000000,271.37,277.43,268.01,276.29,264760,0
+BAP.US,D,20251210,000000,275.52,278.265,275,277,306409,0
+BAP.US,D,20251211,000000,277.01,284.79,277.01,281.61,440176,0
+BAP.US,D,20251212,000000,283.25,285.5,281.21,282.53,285801,0
+BAP.US,D,20251215,000000,283.765,285.68,281.29,282.24,189866,0
+BAP.US,D,20251216,000000,282.29,284.76,277.2,280,290826,0
+BAP.US,D,20251217,000000,275.6,281.56,272,275.6,488015,0
+BAP.US,D,20251218,000000,276.085,282.55,275.6717,281,241051,0
+BAP.US,D,20251219,000000,282.47,287.05,281.63,285.77,567144,0
+BAP.US,D,20251222,000000,288.69,292,285.25,289.08,297133,0
+BAP.US,D,20251223,000000,291.66519,291.66519,286.7,289,194972,0
+BAP.US,D,20251224,000000,288.94,290.98,288.36,289.45,83703,0
+BAP.US,D,20251226,000000,291.17,291.93,289.09,291.5,194792,0
+BAP.US,D,20251229,000000,291.5,291.605,287.43,291.05,179554,0
+BAP.US,D,20251230,000000,291.305,291.98,288.22,290,239361,0
+BAP.US,D,20251231,000000,289.995,289.995,284.71,287,294890,0
+BAP.US,D,20260102,000000,290.48,290.48,284.76,286.41,267495,0
+BAP.US,D,20260105,000000,287.01,294.117,287,292.5,350731,0
+BAP.US,D,20260106,000000,295.64,299.94,294.49,295.71,383529,0
+BAP.US,D,20260107,000000,294.86,296.1,291,293.7,369493,0
+BAP.US,D,20260108,000000,294.995,304.24,294.05,303.84,371303,0
+BAP.US,D,20260109,000000,304.1,305.9,301,302.15,379989,0
+BAP.US,D,20260112,000000,303.23,307.57,302.15,307.15,217915,0
+BAP.US,D,20260113,000000,307.635,312.33,304.78,311.5,460823,0
+BAP.US,D,20260114,000000,313,318.19,312.31,316.99,323874,0
+BAP.US,D,20260115,000000,318.495,322.77,317.86,318.78,627997,0
+BAP.US,D,20260116,000000,318.37,322.68,316.01,321.83,353697,0
+BAP.US,D,20260120,000000,320,328.41,318.745,326.93,369896,0
+BAP.US,D,20260121,000000,327.15,333.43,326.25,332.59,396994,0
+BAP.US,D,20260122,000000,334.375,341.55,332.65,340.61,563050,0
+BAP.US,D,20260123,000000,339.22,344.5,335.89,344.33,424461,0
+BAP.US,D,20260126,000000,345,350.6,342.3,349,825271,0
+BAP.US,D,20260127,000000,352.82,359.86,351.34,356.15,1151583,0
+BAP.US,D,20260128,000000,356.15,359.2164,348.12,358.18,540307,0
+BAP.US,D,20260129,000000,360.5,365.42,353.99,365.42,495204,0
+BAP.US,D,20260130,000000,360.31,362.41,351.94,356.83,973272,0
+BAP.US,D,20260202,000000,354.61,368.775,353.785,367.91,327072,0
+BAP.US,D,20260203,000000,374.31,380.2,370,375.25,925909,0
+BAP.US,D,20260204,000000,374.96,377.05,359.14,363.63,406986,0
+BAP.US,D,20260205,000000,362.485,362.485,351.66,356.4,559383,0
+BAP.US,D,20260206,000000,363.86,364.57,351.63,353.3,803050,0
+BAP.US,D,20260209,000000,354,358.405,350.79,356.74,918046,0
+BAP.US,D,20260210,000000,357.085,360,346.59,348.54,633843,0
+BAP.US,D,20260211,000000,348.43,352.5,343.3,343.68,670380,0
+BAP.US,D,20260212,000000,345.34,346.235,339.42,341.05,569852,0
+BAP.US,D,20260213,000000,324.25,333.82,318.145,329.81,1122318,0
+BAP.US,D,20260217,000000,332.29,337.58,325.64,333.18,912730,0
+BAP.US,D,20260218,000000,336.925,347.45,335.89,346,510107,0
diff --git a/daily/us/nyse stocks/1/bbar.us.txt b/daily/us/nyse stocks/1/bbar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..49dfc74d0406e447d77584585210636abc0f3565
--- /dev/null
+++ b/daily/us/nyse stocks/1/bbar.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBAR.US,D,20050225,000000,5.26021,5.43103,5.2521,5.43103,525536.45136527,0
+BBAR.US,D,20050228,000000,5.41481,5.44732,5.14658,5.22788,295588.6196707,0
+BBAR.US,D,20050301,000000,5.1709,5.3742,5.15458,5.3336,185861.26412249,0
+BBAR.US,D,20050302,000000,5.35791,5.3985,5.21969,5.21969,173685.67959539,0
+BBAR.US,D,20050303,000000,5.2521,5.45551,5.2521,5.41481,852755.82237358,0
+BBAR.US,D,20050304,000000,5.3336,5.56932,5.2521,5.56932,810348.49767629,0
+BBAR.US,D,20050307,000000,5.56932,5.56932,5.43912,5.45551,171165.74159846,0
+BBAR.US,D,20050308,000000,5.3417,5.46362,5.32539,5.3497,172986.71085401,0
+BBAR.US,D,20050309,000000,5.32539,5.32539,4.86996,4.87815,425047.07899796,0
+BBAR.US,D,20050310,000000,4.89455,4.96767,4.56932,4.78864,940508.07311434,0
+BBAR.US,D,20050311,000000,4.80496,4.86996,4.69932,4.77244,371023.55950362,0
+BBAR.US,D,20050314,000000,4.78055,4.78055,4.3904,4.68312,742331.6454534,0
+BBAR.US,D,20050315,000000,4.70735,4.74813,4.4311,4.55292,586558.24775094,0
+BBAR.US,D,20050316,000000,4.56111,4.56932,4.4311,4.47991,350449.61323304,0
+BBAR.US,D,20050317,000000,4.5125,4.65872,4.47991,4.62622,820983.34465522,0
+BBAR.US,D,20050318,000000,4.66692,4.74813,4.58552,4.61811,161509.02138358,0
+BBAR.US,D,20050321,000000,4.62622,4.67493,4.46369,4.47189,67038.725458852,0
+BBAR.US,D,20050322,000000,4.54491,4.58552,4.25209,4.25209,203637.18805818,0
+BBAR.US,D,20050323,000000,4.25209,4.28459,4.11387,4.17906,468713.83585134,0
+BBAR.US,D,20050324,000000,4.21147,4.35797,4.21147,4.25209,79914.352412031,0
+BBAR.US,D,20050328,000000,4.13018,4.21968,4.04085,4.14637,143453.93942522,0
+BBAR.US,D,20050329,000000,4.14637,4.366,4.14637,4.26838,150173.05829387,0
+BBAR.US,D,20050330,000000,4.3904,4.56932,4.3904,4.5206,285230.78334503,0
+BBAR.US,D,20050331,000000,4.56932,4.61811,4.4311,4.5043,211893.82342092,0
+BBAR.US,D,20050401,000000,4.5043,4.65872,4.4961,4.56932,128058.37447512,0
+BBAR.US,D,20050404,000000,4.53672,4.68312,4.3904,4.3904,155773.39770246,0
+BBAR.US,D,20050405,000000,4.46369,4.53672,4.4311,4.4473,91110.736490396,0
+BBAR.US,D,20050406,000000,4.47189,4.56932,4.4311,4.4311,131417.93390945,0
+BBAR.US,D,20050407,000000,4.4148,4.46369,4.3984,4.4311,311683.15336217,0
+BBAR.US,D,20050408,000000,4.4311,4.4473,4.3904,4.4311,99927.835267872,0
+BBAR.US,D,20050411,000000,4.4311,4.43919,4.4066,4.4311,68578.389322334,0
+BBAR.US,D,20050412,000000,4.3904,4.43919,4.33348,4.3904,71517.064353258,0
+BBAR.US,D,20050413,000000,4.35797,4.53672,4.31729,4.31729,29670.203070725,0
+BBAR.US,D,20050414,000000,4.34159,4.4311,4.21147,4.27659,66760.641120888,0
+BBAR.US,D,20050415,000000,4.25209,4.35797,4.13018,4.17906,82154.058701586,0
+BBAR.US,D,20050418,000000,4.25209,4.35797,4.23597,4.28459,124981.19411756,0
+BBAR.US,D,20050419,000000,4.22778,4.46369,4.22778,4.3904,96707.854844875,0
+BBAR.US,D,20050420,000000,4.366,4.4473,4.25209,4.3008,99368.445537836,0
+BBAR.US,D,20050421,000000,4.28459,4.4473,4.26838,4.4311,65499.061595372,0
+BBAR.US,D,20050422,000000,4.3904,4.5125,4.37418,4.43919,113084.76761313,0
+BBAR.US,D,20050425,000000,4.4311,4.60191,4.4311,4.56111,87331.366337361,0
+BBAR.US,D,20050426,000000,4.54491,4.62622,4.47991,4.5125,80613.321153402,0
+BBAR.US,D,20050427,000000,4.488,4.53672,4.4311,4.5125,48003.369367049,0
+BBAR.US,D,20050428,000000,4.5043,4.5043,4.26028,4.3008,98111.16075113,0
+BBAR.US,D,20050429,000000,4.22778,4.4311,4.22778,4.4148,203776.76706951,0
+BBAR.US,D,20050502,000000,4.4148,4.59362,4.4148,4.56932,74175.507676814,0
+BBAR.US,D,20050503,000000,4.56932,4.65872,4.56932,4.61811,116024.51632874,0
+BBAR.US,D,20050504,000000,4.62622,4.80496,4.62622,4.74813,99087.140145763,0
+BBAR.US,D,20050505,000000,4.74813,4.84565,4.63422,4.71554,152690.84892141,0
+BBAR.US,D,20050506,000000,4.68312,4.74813,4.56932,4.61811,26311.717321097,0
+BBAR.US,D,20050509,000000,4.64242,4.69932,4.60191,4.65872,145552.99301874,0
+BBAR.US,D,20050510,000000,4.61811,4.68312,4.5043,4.61001,334774.89026026,0
+BBAR.US,D,20050511,000000,4.61001,4.72363,4.61001,4.70735,25191.86417632,0
+BBAR.US,D,20050512,000000,4.63422,4.86185,4.59362,4.64242,72635.843813333,0
+BBAR.US,D,20050513,000000,4.61001,4.96767,4.4961,4.81314,376062.36181275,0
+BBAR.US,D,20050516,000000,4.82125,4.99216,4.82125,4.88635,221829.70165847,0
+BBAR.US,D,20050517,000000,4.81314,4.86185,4.78864,4.86185,210214.58054611,0
+BBAR.US,D,20050518,000000,4.86185,4.96767,4.78864,4.80496,190900.06643164,0
+BBAR.US,D,20050519,000000,4.82125,4.96767,4.78864,4.86185,120222.62351579,0
+BBAR.US,D,20050520,000000,4.82125,4.82125,4.72363,4.77244,74456.813068885,0
+BBAR.US,D,20050523,000000,4.82125,4.92715,4.82125,4.86185,148771.89975703,0
+BBAR.US,D,20050524,000000,4.86185,4.89455,4.80496,4.86185,61020.722700967,0
+BBAR.US,D,20050525,000000,4.88635,4.89455,4.74813,4.77244,18893.629711064,0
+BBAR.US,D,20050526,000000,4.82935,4.88635,4.73174,4.86185,78515.341244587,0
+BBAR.US,D,20050527,000000,4.86185,4.91905,4.85385,4.89455,78515.341244587,0
+BBAR.US,D,20050531,000000,4.96767,5.04906,4.95146,5.01637,276692.84259022,0
+BBAR.US,D,20050601,000000,5.01637,5.14658,4.92715,5.02456,294748.99823328,0
+BBAR.US,D,20050602,000000,5.00026,5.08157,4.98395,5.03277,122461.25612063,0
+BBAR.US,D,20050603,000000,4.97586,4.98395,4.86185,4.89455,71656.643364592,0
+BBAR.US,D,20050606,000000,4.92715,4.95146,4.74813,4.86185,64239.629439261,0
+BBAR.US,D,20050607,000000,4.83754,4.84565,4.64242,4.82125,136039.0728693,0
+BBAR.US,D,20050608,000000,4.83754,4.85385,4.78864,4.78864,84393.76499114,0
+BBAR.US,D,20050609,000000,4.74813,4.78864,4.56932,4.61001,280473.28642796,0
+BBAR.US,D,20050610,000000,4.62622,4.63422,4.5206,4.53672,154932.70258036,0
+BBAR.US,D,20050613,000000,4.53672,4.64242,4.53672,4.56932,65640.78797611,0
+BBAR.US,D,20050614,000000,4.4961,4.65872,4.4961,4.65872,54022.445809639,0
+BBAR.US,D,20050615,000000,4.65872,4.84565,4.58552,4.78864,200556.78664652,0
+BBAR.US,D,20050616,000000,4.86185,4.97586,4.71554,4.78864,265916.26923056,0
+BBAR.US,D,20050617,000000,4.80496,4.86185,4.74813,4.77244,57243.499917339,0
+BBAR.US,D,20050620,000000,4.74004,4.76452,4.68312,4.75634,4197.0335023328,0
+BBAR.US,D,20050621,000000,4.74813,4.86185,4.69932,4.75634,77815.298818514,0
+BBAR.US,D,20050622,000000,4.76452,4.86185,4.74813,4.82125,173685.67959539,0
+BBAR.US,D,20050623,000000,4.78864,4.82935,4.68312,4.68312,62698.891891078,0
+BBAR.US,D,20050624,000000,4.68312,4.69932,4.61811,4.66692,191600.10885771,0
+BBAR.US,D,20050627,000000,4.66692,4.71554,4.54491,4.55292,114903.58949927,0
+BBAR.US,D,20050628,000000,4.58552,4.64242,4.5125,4.52861,115882.78994801,0
+BBAR.US,D,20050629,000000,4.54491,4.57732,4.3904,4.46369,147234.38326295,0
+BBAR.US,D,20050630,000000,4.488,4.53672,4.4066,4.46369,191320.95083505,0
+BBAR.US,D,20050701,000000,4.47991,4.54491,4.34979,4.5043,280893.09714667,0
+BBAR.US,D,20050705,000000,4.5043,4.63422,4.5043,4.61001,306644.35105301,0
+BBAR.US,D,20050706,000000,4.60191,4.60191,4.4473,4.5043,108186.61800001,0
+BBAR.US,D,20050707,000000,4.4473,4.61001,4.4311,4.60191,190201.09769027,0
+BBAR.US,D,20050708,000000,4.60191,4.69114,4.59362,4.62622,81034.205556808,0
+BBAR.US,D,20050711,000000,4.60191,4.68312,4.60191,4.68312,51644.234193452,0
+BBAR.US,D,20050712,000000,4.64242,4.71554,4.56932,4.70735,123021.71953538,0
+BBAR.US,D,20050713,000000,4.71554,4.74813,4.61001,4.67493,22951.084202064,0
+BBAR.US,D,20050714,000000,4.68312,4.83754,4.68312,4.78864,117142.22210413,0
+BBAR.US,D,20050715,000000,4.82935,4.92715,4.81314,4.86185,95449.496373467,0
+BBAR.US,D,20050718,000000,4.86185,4.91084,4.81314,4.84565,32748.457112984,0
+BBAR.US,D,20050719,000000,4.86185,4.87815,4.78864,4.85385,197899.41700767,0
+BBAR.US,D,20050720,000000,4.82935,4.91905,4.80496,4.91084,99789.329941242,0
+BBAR.US,D,20050721,000000,4.91905,4.94326,4.86996,4.91905,146813.49885955,0
+BBAR.US,D,20050722,000000,4.91905,4.91905,4.82125,4.86185,76975.677381107,0
+BBAR.US,D,20050725,000000,4.86185,4.88635,4.68312,4.77244,46326.273861641,0
+BBAR.US,D,20050726,000000,4.74813,4.89455,4.66692,4.85385,83970.733218328,0
+BBAR.US,D,20050727,000000,4.86185,4.98395,4.85385,4.92715,206295.63138175,0
+BBAR.US,D,20050728,000000,4.96767,5.14658,4.92715,5.10578,326657.83390885,0
+BBAR.US,D,20050729,000000,5.09767,5.09767,4.96767,5.00836,267457.00677873,0
+BBAR.US,D,20050801,000000,5.03277,5.14658,5.02456,5.06526,74317.234057552,0
+BBAR.US,D,20050802,000000,5.06526,5.18718,5.06526,5.15458,164448.77009919,0
+BBAR.US,D,20050803,000000,5.15458,5.15458,5.03277,5.03277,51925.539585526,0
+BBAR.US,D,20050804,000000,5.04087,5.10578,4.96767,5.07346,100909.18308602,0
+BBAR.US,D,20050805,000000,5.04087,5.06526,5.01637,5.01637,25891.906602394,0
+BBAR.US,D,20050808,000000,5.04087,5.09767,4.86185,4.92715,168227.06656755,0
+BBAR.US,D,20050809,000000,4.96767,5.04906,4.96767,4.99216,68578.389322334,0
+BBAR.US,D,20050810,000000,5.00836,5.13837,4.86996,4.91905,219030.60563888,0
+BBAR.US,D,20050811,000000,4.92715,5.01637,4.87815,4.91905,80055.005108067,0
+BBAR.US,D,20050812,000000,4.91905,4.92715,4.61001,4.78055,124281.15169149,0
+BBAR.US,D,20050815,000000,4.78864,4.93514,4.78864,4.92715,16374.765398844,0
+BBAR.US,D,20050816,000000,4.85385,4.93514,4.64242,4.71554,191320.95083505,0
+BBAR.US,D,20050817,000000,4.71554,4.82125,4.68312,4.73174,96849.581225614,0
+BBAR.US,D,20050818,000000,4.78864,4.80496,4.69114,4.72363,74456.813068885,0
+BBAR.US,D,20050819,000000,4.74813,4.78864,4.64242,4.69114,42126.0193052,0
+BBAR.US,D,20050822,000000,4.64242,4.82125,4.64242,4.77244,43804.188495311,0
+BBAR.US,D,20050823,000000,4.77244,4.79685,4.72363,4.74813,22812.578875432,0
+BBAR.US,D,20050824,000000,4.73174,4.83754,4.73174,4.83754,40307.197419051,0
+BBAR.US,D,20050825,000000,4.84565,5.00836,4.81314,4.96767,313782.20695568,0
+BBAR.US,D,20050826,000000,4.97586,4.97586,4.86185,4.95955,101747.73083873,0
+BBAR.US,D,20050829,000000,4.95146,5.00026,4.90265,4.95146,32470.372775019,0
+BBAR.US,D,20050830,000000,4.93514,5.00026,4.92715,4.96767,42406.25101257,0
+BBAR.US,D,20050831,000000,4.95146,4.96767,4.90265,4.91905,71936.875071962,0
+BBAR.US,D,20050901,000000,4.97586,5.17899,4.94326,5.11388,327357.87633493,0
+BBAR.US,D,20050902,000000,5.09767,5.15458,5.05708,5.09767,100909.18308602,0
+BBAR.US,D,20050906,000000,5.15458,5.26021,5.08967,5.26021,303145.21260735,0
+BBAR.US,D,20050907,000000,5.17899,5.23599,5.14658,5.15458,36388.248254684,0
+BBAR.US,D,20050908,000000,5.16278,5.3417,5.16278,5.2929,234986.63400372,0
+BBAR.US,D,20050909,000000,5.2929,5.3905,5.2766,5.35791,512799.32973873,0
+BBAR.US,D,20050912,000000,5.61002,5.61002,5.26831,5.3173,253601.10569212,0
+BBAR.US,D,20050913,000000,5.3173,5.45551,5.21969,5.45551,290549.81736154,0
+BBAR.US,D,20050914,000000,5.43103,5.56932,5.3905,5.50422,248984.26147109,0
+BBAR.US,D,20050915,000000,5.50422,5.77265,5.50422,5.70755,1022522.5528046,0
+BBAR.US,D,20050916,000000,5.74824,5.81325,5.64244,5.69934,273893.74657062,0
+BBAR.US,D,20050919,000000,5.74014,5.76454,5.60183,5.69125,179704.75603798,0
+BBAR.US,D,20050920,000000,5.69125,5.73195,5.43103,5.54483,216931.55204536,0
+BBAR.US,D,20050921,000000,5.50422,5.68305,5.50422,5.66685,165846.70758195,0
+BBAR.US,D,20050922,000000,5.66685,5.66685,5.56932,5.60183,133798.29289504,0
+BBAR.US,D,20050923,000000,5.60183,5.64244,5.57743,5.62622,52622.36095749,0
+BBAR.US,D,20050926,000000,5.65874,5.65874,5.52053,5.54483,78515.341244587,0
+BBAR.US,D,20050927,000000,5.54483,5.64244,5.52053,5.64244,106786.53314786,0
+BBAR.US,D,20050928,000000,5.56932,5.64244,5.53682,5.60183,98111.16075113,0
+BBAR.US,D,20050929,000000,5.58552,5.61002,5.45551,5.55303,119803.88648179,0
+BBAR.US,D,20050930,000000,5.55303,5.65874,5.52053,5.56113,281731.64489936,0
+BBAR.US,D,20051003,000000,5.56932,5.70755,5.56932,5.70755,146113.45643348,0
+BBAR.US,D,20051004,000000,5.70755,5.70755,5.58552,5.62622,274876.16807348,0
+BBAR.US,D,20051005,000000,5.58552,5.64244,5.44732,5.50422,175646.22786227,0
+BBAR.US,D,20051006,000000,5.52872,5.56113,5.43103,5.50422,149332.36317177,0
+BBAR.US,D,20051007,000000,5.51242,5.61002,5.46362,5.61002,99789.329941242,0
+BBAR.US,D,20051010,000000,5.56932,5.60183,5.50422,5.57743,26450.222647729,0
+BBAR.US,D,20051011,000000,5.53682,5.56932,5.3905,5.40662,118122.49623757,0
+BBAR.US,D,20051012,000000,5.3742,5.3985,5.14658,5.17899,139676.7166416,0
+BBAR.US,D,20051013,000000,5.12208,5.15458,4.82125,5.04087,218052.47887484,0
+BBAR.US,D,20051014,000000,5.05708,5.14658,4.96767,5.05708,227848.77810106,0
+BBAR.US,D,20051017,000000,5.09767,5.21969,5.09767,5.21149,112524.30419839,0
+BBAR.US,D,20051018,000000,5.21149,5.2521,5.09767,5.10578,83412.417172994,0
+BBAR.US,D,20051019,000000,5.17899,5.22788,5.04087,5.22788,73336.959924108,0
+BBAR.US,D,20051020,000000,5.20339,5.26021,5.14658,5.1709,65640.78797611,0
+BBAR.US,D,20051021,000000,5.18718,5.21969,5.10578,5.19528,73756.770642812,0
+BBAR.US,D,20051024,000000,5.21149,5.43103,5.21149,5.43103,100349.79335598,0
+BBAR.US,D,20051025,000000,5.45551,5.50422,5.3336,5.3985,92511.895027245,0
+BBAR.US,D,20051026,000000,5.3497,5.42282,5.2929,5.3336,50104.570329972,0
+BBAR.US,D,20051027,000000,5.30918,5.3742,5.16278,5.16278,188383.34948882,0
+BBAR.US,D,20051028,000000,5.18718,5.30918,5.18718,5.2929,118263.14893361,0
+BBAR.US,D,20051031,000000,5.28478,5.3497,5.28478,5.3336,38488.375532905,0
+BBAR.US,D,20051101,000000,5.3336,5.41481,5.3336,5.41481,110984.64033491,0
+BBAR.US,D,20051102,000000,5.43103,5.50422,5.42282,5.49622,72497.338486702,0
+BBAR.US,D,20051103,000000,5.53682,5.64244,5.46362,5.63434,386840.00885712,0
+BBAR.US,D,20051104,000000,5.62622,5.64244,5.53682,5.56932,55702.762369155,0
+BBAR.US,D,20051107,000000,5.54483,5.61002,5.3905,5.43103,90552.420445061,0
+BBAR.US,D,20051108,000000,5.3905,5.40662,5.28478,5.3905,54442.256528341,0
+BBAR.US,D,20051109,000000,5.3985,5.44732,5.3336,5.35791,97268.318259615,0
+BBAR.US,D,20051110,000000,5.35791,5.46362,5.21969,5.3905,135617.11478119,0
+BBAR.US,D,20051111,000000,5.3985,5.60183,5.3905,5.44732,130158.50175334,0
+BBAR.US,D,20051114,000000,5.41481,5.56932,5.41481,5.48801,23370.894920767,0
+BBAR.US,D,20051115,000000,5.47173,5.51242,5.3905,5.3905,100909.18308602,0
+BBAR.US,D,20051116,000000,5.3905,5.60183,5.3905,5.48801,177183.74435636,0
+BBAR.US,D,20051117,000000,5.51242,5.82936,5.51242,5.82145,320780.48384701,0
+BBAR.US,D,20051118,000000,5.82145,5.87016,5.71564,5.74824,379702.15295445,0
+BBAR.US,D,20051121,000000,5.75635,5.87016,5.75635,5.77265,107907.45997735,0
+BBAR.US,D,20051122,000000,5.76454,5.82145,5.71564,5.74824,89569.998942213,0
+BBAR.US,D,20051123,000000,5.75635,5.89456,5.74824,5.74824,154372.23916562,0
+BBAR.US,D,20051125,000000,5.69125,5.80514,5.69125,5.78885,86493.892269359,0
+BBAR.US,D,20051128,000000,5.76454,5.76454,5.301,5.46362,324698.35932667,0
+BBAR.US,D,20051129,000000,5.45551,5.45551,5.2521,5.2766,391038.11604415,0
+BBAR.US,D,20051130,000000,5.32539,5.56932,5.32539,5.54483,151292.91143866,0
+BBAR.US,D,20051201,000000,5.51242,5.55303,5.28478,5.28478,111127.44040034,0
+BBAR.US,D,20051202,000000,5.35791,5.51242,5.35791,5.35791,140376.75906766,0
+BBAR.US,D,20051205,000000,5.56932,5.56932,5.15458,5.17899,288871.64817144,0
+BBAR.US,D,20051206,000000,5.21969,5.45551,5.21969,5.43103,253039.56859268,0
+BBAR.US,D,20051207,000000,5.46362,5.46362,5.2766,5.30918,45904.315773533,0
+BBAR.US,D,20051208,000000,5.3417,5.3905,5.21969,5.2766,64519.861146632,0
+BBAR.US,D,20051209,000000,5.22788,5.3173,5.21969,5.2766,22671.926179396,0
+BBAR.US,D,20051212,000000,5.26831,5.28478,5.04087,5.13027,146255.18281422,0
+BBAR.US,D,20051213,000000,5.14658,5.14658,5.00836,5.11388,142335.15996514,0
+BBAR.US,D,20051214,000000,5.10578,5.15458,5.08967,5.09767,153531.5440435,0
+BBAR.US,D,20051215,000000,5.09767,5.30918,5.07346,5.24409,200136.97592781,0
+BBAR.US,D,20051216,000000,5.21969,5.21969,4.98395,5.09767,380541.77439187,0
+BBAR.US,D,20051219,000000,5.04087,5.09767,4.98395,5.04087,138277.70547414,0
+BBAR.US,D,20051220,000000,5.04087,5.09767,4.98395,4.98395,114623.3577919,0
+BBAR.US,D,20051221,000000,4.86185,4.99216,4.86185,4.95146,134077.4509177,0
+BBAR.US,D,20051222,000000,4.98395,5.08967,4.94326,5.08967,127217.679353,0
+BBAR.US,D,20051223,000000,5.10578,5.10578,4.98395,4.98395,43946.988560753,0
+BBAR.US,D,20051227,000000,5.08157,5.15458,5.04087,5.08157,208115.52695259,0
+BBAR.US,D,20051228,000000,5.07346,5.17899,5.00026,5.17899,133237.8294803,0
+BBAR.US,D,20051229,000000,5.16278,5.16278,4.98395,5.04087,89432.567300285,0
+BBAR.US,D,20051230,000000,5.08967,5.10578,4.96767,5.10578,256400.20171172,0
+BBAR.US,D,20060103,000000,5.14658,5.20339,5.05708,5.17899,401395.95236981,0
+BBAR.US,D,20060104,000000,5.2766,5.3336,5.23599,5.24409,90271.11505299,0
+BBAR.US,D,20060105,000000,5.23599,5.2766,5.14658,5.23599,130018.92274201,0
+BBAR.US,D,20060106,000000,5.2766,5.45551,5.21969,5.43103,229248.86295321,0
+BBAR.US,D,20060109,000000,5.43103,5.45551,5.3742,5.44732,90411.767749026,0
+BBAR.US,D,20060110,000000,5.3905,5.3905,5.301,5.3336,82293.637712919,0
+BBAR.US,D,20060111,000000,5.3336,5.43103,5.32539,5.41481,98248.592393058,0
+BBAR.US,D,20060112,000000,5.3905,5.43912,5.30918,5.3336,100489.37236732,0
+BBAR.US,D,20060113,000000,5.3497,5.3905,5.30918,5.3905,60461.332970931,0
+BBAR.US,D,20060117,000000,5.35791,5.43912,5.32539,5.42282,198037.92233431,0
+BBAR.US,D,20060118,000000,5.43103,5.52053,5.30918,5.47982,251920.78913261,0
+BBAR.US,D,20060119,000000,5.46362,5.63434,5.44732,5.61813,246883.06050817,0
+BBAR.US,D,20060120,000000,5.68305,5.69125,5.43103,5.51242,128480.33256322,0
+BBAR.US,D,20060123,000000,5.50422,5.50422,5.3497,5.41481,27570.075792504,0
+BBAR.US,D,20060124,000000,5.43103,5.43912,5.14658,5.35791,153672.19673954,0
+BBAR.US,D,20060125,000000,5.301,5.35791,5.2766,5.301,90411.767749026,0
+BBAR.US,D,20060126,000000,5.32539,5.35791,5.26831,5.32539,44784.462628755,0
+BBAR.US,D,20060127,000000,5.32539,5.32539,5.04087,5.21969,421688.59324832,0
+BBAR.US,D,20060130,000000,5.2521,5.28478,5.13027,5.19528,65640.78797611,0
+BBAR.US,D,20060131,000000,5.14658,5.3742,5.10578,5.301,268436.20722749,0
+BBAR.US,D,20060201,000000,5.2521,5.28478,5.15458,5.22788,69000.347410442,0
+BBAR.US,D,20060202,000000,5.19528,5.22788,5.11388,5.15458,172006.43672057,0
+BBAR.US,D,20060203,000000,5.15458,5.2521,5.12208,5.18718,67038.725458852,0
+BBAR.US,D,20060206,000000,5.14658,5.21969,5.13837,5.14658,68017.925907594,0
+BBAR.US,D,20060207,000000,5.21149,5.2521,5.15458,5.16278,51503.581497417,0
+BBAR.US,D,20060208,000000,5.1709,5.20339,5.13027,5.13027,45206.420716863,0
+BBAR.US,D,20060209,000000,5.11388,5.2521,5.11388,5.21149,39046.691578239,0
+BBAR.US,D,20060210,000000,5.22788,5.36601,5.15458,5.36601,345831.6953273,0
+BBAR.US,D,20060213,000000,5.36601,5.3905,5.3173,5.36601,818886.43843111,0
+BBAR.US,D,20060214,000000,5.36601,5.3905,5.3336,5.35791,117004.79046219,0
+BBAR.US,D,20060215,000000,5.41481,5.43103,5.32539,5.35791,166829.12908479,0
+BBAR.US,D,20060216,000000,5.41481,5.41481,5.35791,5.35791,155773.39770246,0
+BBAR.US,D,20060217,000000,5.38241,5.43103,5.35791,5.3905,88591.872178175,0
+BBAR.US,D,20060221,000000,5.42282,5.46362,5.38241,5.46362,123163.44591612,0
+BBAR.US,D,20060222,000000,5.46362,5.46362,5.32539,5.44732,292649.94463977,0
+BBAR.US,D,20060223,000000,5.47173,5.47173,5.3417,5.35791,71377.485341925,0
+BBAR.US,D,20060224,000000,5.36601,5.42282,5.3497,5.42282,244365.26988065,0
+BBAR.US,D,20060227,000000,5.42282,5.43103,5.36601,5.3905,66899.146447519,0
+BBAR.US,D,20060228,000000,5.41481,5.41481,5.3417,5.35791,79215.383670661,0
+BBAR.US,D,20060301,000000,5.32539,5.42282,5.32539,5.3985,13295.437671883,0
+BBAR.US,D,20060302,000000,5.35791,5.3742,5.30918,5.3336,124699.88872549,0
+BBAR.US,D,20060303,000000,5.301,5.43103,5.301,5.3905,128340.75355189,0
+BBAR.US,D,20060306,000000,5.40662,5.52872,5.40662,5.46362,83554.143553732,0
+BBAR.US,D,20060307,000000,5.46362,5.46362,5.35791,5.35791,48003.369367049,0
+BBAR.US,D,20060308,000000,5.301,5.3985,5.301,5.3905,220991.15390577,0
+BBAR.US,D,20060309,000000,5.3905,5.43912,5.3417,5.35791,90552.420445061,0
+BBAR.US,D,20060310,000000,5.35791,5.42282,5.35791,5.3905,131417.93390945,0
+BBAR.US,D,20060313,000000,5.40662,5.53682,5.3497,5.52872,130999.19687544,0
+BBAR.US,D,20060314,000000,5.52053,5.53682,5.43103,5.52872,265076.64779316,0
+BBAR.US,D,20060315,000000,5.56932,5.64244,5.54483,5.63434,474313.10157523,0
+BBAR.US,D,20060316,000000,5.70755,5.78065,5.61002,5.74824,709160.15656761,0
+BBAR.US,D,20060317,000000,5.78065,5.78885,5.71564,5.77265,209374.95910869,0
+BBAR.US,D,20060320,000000,5.77265,5.86196,5.74824,5.86196,210214.58054611,0
+BBAR.US,D,20060321,000000,5.85376,5.85376,5.74824,5.74824,151011.60604659,0
+BBAR.US,D,20060322,000000,5.78885,5.78885,5.71564,5.75635,45484.505054829,0
+BBAR.US,D,20060323,000000,5.78885,5.85376,5.73195,5.74824,164027.88569579,0
+BBAR.US,D,20060324,000000,5.78885,5.80514,5.71564,5.71564,298525.14733221,0
+BBAR.US,D,20060327,000000,5.74824,5.87826,5.74824,5.80514,355767.57356485,0
+BBAR.US,D,20060328,000000,5.86196,5.86196,5.61002,5.63434,146955.22524029,0
+BBAR.US,D,20060329,000000,5.71564,5.72384,5.55303,5.65874,195659.71071812,0
+BBAR.US,D,20060330,000000,5.69125,5.74824,5.68305,5.69125,96149.538799541,0
+BBAR.US,D,20060331,000000,5.69934,5.69934,5.58552,5.64244,48003.369367049,0
+BBAR.US,D,20060403,000000,5.71564,5.73195,5.53682,5.68305,141355.95951642,0
+BBAR.US,D,20060404,000000,5.82145,5.82145,5.63434,5.74824,318540.77755746,0
+BBAR.US,D,20060405,000000,5.86196,5.87016,5.78065,5.78885,198037.92233431,0
+BBAR.US,D,20060406,000000,5.79696,5.79696,5.67494,5.70755,106926.1121592,0
+BBAR.US,D,20060407,000000,5.84576,5.84576,5.62622,5.69125,532812.81259456,0
+BBAR.US,D,20060410,000000,5.73195,5.82145,5.64244,5.71564,310422.64752134,0
+BBAR.US,D,20060411,000000,5.71564,5.74824,5.58552,5.65874,141214.23313566,0
+BBAR.US,D,20060412,000000,5.69934,5.69934,5.58552,5.62622,35548.626817277,0
+BBAR.US,D,20060413,000000,5.56932,5.74824,5.56932,5.61002,263398.47860304,0
+BBAR.US,D,20060417,000000,5.56932,5.74824,5.56932,5.73195,47583.558648346,0
+BBAR.US,D,20060418,000000,5.69934,5.74824,5.61813,5.74824,29250.392352021,0
+BBAR.US,D,20060419,000000,5.71564,5.71564,5.58552,5.64244,79495.615378031,0
+BBAR.US,D,20060420,000000,5.69934,5.70755,5.50422,5.69125,108466.84970739,0
+BBAR.US,D,20060421,000000,5.65874,5.71564,5.61002,5.71564,77253.761719072,0
+BBAR.US,D,20060424,000000,5.71564,5.78885,5.61002,5.74014,78094.456841181,0
+BBAR.US,D,20060425,000000,5.68305,5.78885,5.62622,5.74824,139116.25322685,0
+BBAR.US,D,20060426,000000,5.68305,6.04899,5.66685,5.98389,375222.74037536,0
+BBAR.US,D,20060427,000000,6.00017,6.07339,5.94327,6.05718,365706.6728565,0
+BBAR.US,D,20060428,000000,6.05718,6.23591,6.01638,6.17909,341075.27209492,0
+BBAR.US,D,20060501,000000,6.2523,6.28481,6.15478,6.2198,35548.626817277,0
+BBAR.US,D,20060502,000000,6.15478,6.21168,6.07339,6.10589,122879.99315465,0
+BBAR.US,D,20060503,000000,6.10589,6.10589,5.92698,5.96758,161648.60039492,0
+BBAR.US,D,20060504,000000,6.00017,6.04078,5.91887,6.04078,66616.767370744,0
+BBAR.US,D,20060505,000000,6.04078,6.33352,6.00828,6.228,208533.19030188,0
+BBAR.US,D,20060508,000000,6.2766,6.31722,6.15478,6.2198,48985.790869898,0
+BBAR.US,D,20060509,000000,6.2198,6.30119,6.20359,6.2766,139537.13763026,0
+BBAR.US,D,20060510,000000,6.2198,6.26031,6.14668,6.26031,45206.420716863,0
+BBAR.US,D,20060511,000000,6.26031,6.26031,6.07339,6.10589,119383.00207838,0
+BBAR.US,D,20060512,000000,6.04078,6.05718,5.78065,5.78065,242964.1113438,0
+BBAR.US,D,20060515,000000,5.78065,5.78065,5.58552,5.64244,260599.38258345,0
+BBAR.US,D,20060516,000000,5.64244,5.74824,5.64244,5.71564,189080.17086078,0
+BBAR.US,D,20060517,000000,5.74824,5.74824,5.43103,5.51242,241703.60550298,0
+BBAR.US,D,20060518,000000,5.51242,5.56932,5.36601,5.43912,110285.67159353,0
+BBAR.US,D,20060519,000000,5.3985,5.56932,5.36601,5.50422,186700.8855599,0
+BBAR.US,D,20060522,000000,5.50422,5.51242,5.17899,5.18718,218611.86860488,0
+BBAR.US,D,20060523,000000,5.17899,5.45551,5.17899,5.3336,176903.51264897,0
+BBAR.US,D,20060524,000000,5.28478,5.3336,4.89455,5.04087,363746.12458962,0
+BBAR.US,D,20060525,000000,5.10578,5.23599,5.09767,5.13027,44085.493887385,0
+BBAR.US,D,20060526,000000,5.23599,5.46362,5.21969,5.43912,444922.05652716,0
+BBAR.US,D,20060530,000000,5.50422,5.50422,5.21969,5.2929,104127.01613961,0
+BBAR.US,D,20060531,000000,5.26021,5.79696,5.24409,5.71564,1134207.2355656,0
+BBAR.US,D,20060601,000000,5.56113,5.72384,5.46362,5.69125,275012.5260307,0
+BBAR.US,D,20060602,000000,5.64244,5.71564,5.53682,5.61002,361226.18659269,0
+BBAR.US,D,20060605,000000,5.62622,5.62622,5.3742,5.38241,89569.998942213,0
+BBAR.US,D,20060606,000000,5.35791,5.3985,5.21969,5.3905,105665.60631838,0
+BBAR.US,D,20060607,000000,5.3985,5.3985,5.2521,5.3417,46185.621165605,0
+BBAR.US,D,20060608,000000,5.17899,5.2929,5.10578,5.2929,94608.801251358,0
+BBAR.US,D,20060609,000000,5.32539,5.43103,5.2521,5.301,139116.25322685,0
+BBAR.US,D,20060612,000000,5.28478,5.28478,5.09767,5.13027,116443.25336276,0
+BBAR.US,D,20060613,000000,5.07346,5.17899,4.82125,4.96767,197899.41700767,0
+BBAR.US,D,20060614,000000,4.96767,5.14658,4.92715,4.95146,142475.81266119,0
+BBAR.US,D,20060615,000000,4.89455,5.17899,4.89455,5.03277,53885.01416771,0
+BBAR.US,D,20060616,000000,5.07346,5.16278,4.98395,5.06526,100349.79335598,0
+BBAR.US,D,20060619,000000,5.10578,5.21969,4.93514,4.97586,44506.378290791,0
+BBAR.US,D,20060620,000000,4.95955,5.06526,4.86185,5.00026,168927.10899361,0
+BBAR.US,D,20060621,000000,5.00026,5.13837,4.95146,5.07346,112104.49347969,0
+BBAR.US,D,20060622,000000,5.08157,5.08967,5.00026,5.04087,52903.666349564,0
+BBAR.US,D,20060623,000000,5.04087,5.04087,4.96767,4.98395,20853.104293249,0
+BBAR.US,D,20060626,000000,4.99216,5.04087,4.98395,4.98395,59340.406141449,0
+BBAR.US,D,20060627,000000,4.94326,5.01637,4.80496,4.90265,58779.94272671,0
+BBAR.US,D,20060628,000000,4.78864,4.92715,4.78864,4.90265,173825.25860672,0
+BBAR.US,D,20060629,000000,4.92715,5.10578,4.86185,5.02456,338274.02870593,0
+BBAR.US,D,20060630,000000,5.07346,5.2521,5.07346,5.19528,165007.08614455,0
+BBAR.US,D,20060703,000000,5.20339,5.2766,5.18718,5.2521,14554.869827993,0
+BBAR.US,D,20060705,000000,5.10578,5.1709,4.86185,5.04906,115464.05291401,0
+BBAR.US,D,20060706,000000,5.10578,5.1709,5.08157,5.10578,50243.075656604,0
+BBAR.US,D,20060707,000000,5.08967,5.2521,5.08967,5.21969,69000.347410442,0
+BBAR.US,D,20060710,000000,5.21969,5.21969,5.05708,5.06526,24769.906088212,0
+BBAR.US,D,20060711,000000,5.00026,5.12208,4.98395,5.10578,87052.208314694,0
+BBAR.US,D,20060712,000000,5.07346,5.13837,5.07346,5.13837,16233.039018104,0
+BBAR.US,D,20060713,000000,5.08157,5.14658,4.95146,4.98395,64939.671865336,0
+BBAR.US,D,20060714,000000,4.96767,5.00026,4.86185,4.98395,94190.064217357,0
+BBAR.US,D,20060717,000000,4.91084,4.92715,4.85385,4.92715,33869.383942463,0
+BBAR.US,D,20060718,000000,4.89455,4.92715,4.78864,4.90265,119521.507405,0
+BBAR.US,D,20060719,000000,4.92715,5.21969,4.92715,5.14658,226169.53522624,0
+BBAR.US,D,20060720,000000,5.17899,5.17899,5.04906,5.09767,39466.502296942,0
+BBAR.US,D,20060721,000000,5.09767,5.09767,4.96767,5.00836,136176.50451122,0
+BBAR.US,D,20060724,000000,5.00026,5.23599,5.00026,5.20339,65078.177191966,0
+BBAR.US,D,20060725,000000,5.17899,5.26831,5.10578,5.2521,66899.146447519,0
+BBAR.US,D,20060726,000000,5.2766,5.2766,5.10578,5.11388,55001.646258379,0
+BBAR.US,D,20060727,000000,5.12208,5.26831,5.12208,5.23599,24351.16905421,0
+BBAR.US,D,20060728,000000,5.17899,5.3497,5.1709,5.3497,57661.163266636,0
+BBAR.US,D,20060731,000000,5.28478,5.3173,5.13837,5.2766,87890.756067399,0
+BBAR.US,D,20060801,000000,5.21969,5.3417,5.21969,5.3173,56681.962817896,0
+BBAR.US,D,20060802,000000,5.3497,5.46362,5.3336,5.43912,237084.61391254,0
+BBAR.US,D,20060803,000000,5.3985,5.47982,5.35791,5.40662,30788.982530799,0
+BBAR.US,D,20060804,000000,5.46362,5.56932,5.43103,5.43103,60461.332970931,0
+BBAR.US,D,20060807,000000,5.35791,5.45551,5.28478,5.3905,57380.931559266,0
+BBAR.US,D,20060808,000000,5.43103,5.47982,5.3742,5.46362,49961.770264531,0
+BBAR.US,D,20060809,000000,5.47173,5.56113,5.3742,5.41481,72917.149205405,0
+BBAR.US,D,20060810,000000,5.35791,5.3985,5.3417,5.3905,74735.971091552,0
+BBAR.US,D,20060811,000000,5.3905,5.53682,5.32539,5.3497,140935.075113,0
+BBAR.US,D,20060814,000000,5.3905,5.3905,5.3173,5.3497,385720.15571234,0
+BBAR.US,D,20060815,000000,5.3905,5.51242,5.17899,5.50422,116722.41138542,0
+BBAR.US,D,20060816,000000,5.56932,5.56932,5.22788,5.35791,419170.80262082,0
+BBAR.US,D,20060817,000000,5.32539,5.45551,5.301,5.42282,22254.262830098,0
+BBAR.US,D,20060818,000000,5.3742,5.56932,5.3417,5.53682,82572.795735586,0
+BBAR.US,D,20060821,000000,5.59373,5.59373,5.3905,5.56932,23651.126628136,0
+BBAR.US,D,20060822,000000,5.56113,5.57743,5.43103,5.51242,34569.426368536,0
+BBAR.US,D,20060823,000000,5.45551,5.48801,5.3905,5.3905,52483.855630861,0
+BBAR.US,D,20060824,000000,5.3905,5.42282,5.21969,5.2929,120780.93956111,0
+BBAR.US,D,20060825,000000,5.23599,5.3905,5.23599,5.3336,45484.505054829,0
+BBAR.US,D,20060828,000000,5.26831,5.42282,5.23599,5.38241,30370.245496799,0
+BBAR.US,D,20060829,000000,5.32539,5.35791,5.2521,5.3497,59899.795871488,0
+BBAR.US,D,20060830,000000,5.3173,5.3497,5.301,5.3497,13155.858660549,0
+BBAR.US,D,20060831,000000,5.3173,5.35791,5.2521,5.26021,24912.706153652,0
+BBAR.US,D,20060901,000000,5.2521,5.3985,5.2521,5.3742,26171.064625061,0
+BBAR.US,D,20060905,000000,5.3742,5.42282,5.2521,5.2929,53323.477068267,0
+BBAR.US,D,20060906,000000,5.3336,5.3497,5.17899,5.26021,51925.539585526,0
+BBAR.US,D,20060907,000000,5.17899,5.22788,5.00026,5.22788,33308.920527724,0
+BBAR.US,D,20060908,000000,5.22788,5.30918,5.17899,5.17899,27429.423096469,0
+BBAR.US,D,20060911,000000,5.12208,5.17899,5.00026,5.15458,59761.290544856,0
+BBAR.US,D,20060912,000000,5.12208,5.16278,5.04906,5.13027,38766.45987087,0
+BBAR.US,D,20060913,000000,5.14658,5.26021,5.10578,5.21149,45904.315773533,0
+BBAR.US,D,20060914,000000,5.21149,5.26021,5.14658,5.15458,16934.15512888,0
+BBAR.US,D,20060915,000000,5.15458,5.3497,5.15458,5.3417,96290.191495577,0
+BBAR.US,D,20060918,000000,5.301,5.35791,5.28478,5.3336,32889.10980902,0
+BBAR.US,D,20060919,000000,5.2766,5.35791,5.21969,5.26831,69978.474174481,0
+BBAR.US,D,20060920,000000,5.2766,5.56113,5.2766,5.45551,216233.6569887,0
+BBAR.US,D,20060921,000000,5.301,5.46362,5.301,5.38241,99228.866526502,0
+BBAR.US,D,20060922,000000,5.30918,5.38241,5.30918,5.3336,35688.205828611,0
+BBAR.US,D,20060925,000000,5.301,5.3417,5.15458,5.30918,122461.25612063,0
+BBAR.US,D,20060926,000000,5.3417,5.43103,5.30918,5.3905,13575.669379251,0
+BBAR.US,D,20060927,000000,5.32539,5.36601,5.28478,5.301,8816.0250927743,0
+BBAR.US,D,20060928,000000,5.32539,5.3905,5.2766,5.2766,22951.084202064,0
+BBAR.US,D,20060929,000000,5.21969,5.3905,5.21969,5.28478,28970.160644651,0
+BBAR.US,D,20061002,000000,5.21969,5.35791,5.13837,5.2929,66199.104021446,0
+BBAR.US,D,20061003,000000,5.32539,5.3497,5.2521,5.28478,81593.595286846,0
+BBAR.US,D,20061004,000000,5.26831,5.42282,5.26021,5.42282,86631.323911288,0
+BBAR.US,D,20061005,000000,5.46362,5.49622,5.35791,5.48801,53043.245360897,0
+BBAR.US,D,20061006,000000,5.45551,5.47173,5.43103,5.43912,11196.384078364,0
+BBAR.US,D,20061009,000000,5.47982,5.57743,5.45551,5.53682,169768.87780042,0
+BBAR.US,D,20061010,000000,5.56932,5.64244,5.50422,5.53682,59201.90081482,0
+BBAR.US,D,20061011,000000,5.51242,5.61002,5.45551,5.50422,31908.835675577,0
+BBAR.US,D,20061012,000000,5.53682,5.56932,5.47173,5.49622,61159.228027598,0
+BBAR.US,D,20061013,000000,5.45551,5.74014,5.45551,5.70755,129179.30130459,0
+BBAR.US,D,20061016,000000,5.73195,5.78885,5.72384,5.78885,30930.708911537,0
+BBAR.US,D,20061017,000000,5.74824,5.74824,5.67494,5.71564,34707.931695168,0
+BBAR.US,D,20061018,000000,5.72384,5.78065,5.62622,5.71564,69137.77905237,0
+BBAR.US,D,20061019,000000,5.76454,5.76454,5.64244,5.75635,76556.940347106,0
+BBAR.US,D,20061020,000000,5.72384,5.82936,5.68305,5.82145,280052.40202455,0
+BBAR.US,D,20061023,000000,5.84576,5.85376,5.79696,5.82145,109725.20817879,0
+BBAR.US,D,20061024,000000,5.84576,5.86196,5.78885,5.84576,107205.27018187,0
+BBAR.US,D,20061025,000000,5.84576,5.98389,5.84576,5.98389,416370.63291651,0
+BBAR.US,D,20061026,000000,6.04078,6.20359,5.98389,6.20359,297967.90497157,0
+BBAR.US,D,20061027,000000,6.14668,6.18729,5.99199,5.99199,116583.90605879,0
+BBAR.US,D,20061030,000000,6.17909,6.17909,5.85376,5.89456,128201.17454056,0
+BBAR.US,D,20061031,000000,5.92698,6.04899,5.92698,5.98389,61440.533419671,0
+BBAR.US,D,20061101,000000,5.96758,6.12219,5.96758,6.10589,216931.55204536,0
+BBAR.US,D,20061102,000000,6.10589,6.10589,5.92698,6.00017,37788.333106832,0
+BBAR.US,D,20061103,000000,5.96758,6.14668,5.95958,6.0814,62139.502161042,0
+BBAR.US,D,20061106,000000,6.10589,6.1954,6.10589,6.1628,48284.674759122,0
+BBAR.US,D,20061107,000000,6.15478,6.20359,6.00017,6.00017,94330.716913393,0
+BBAR.US,D,20061108,000000,6.05718,6.34972,6.05718,6.34171,304964.0344935,0
+BBAR.US,D,20061109,000000,6.30119,6.35793,6.228,6.228,120501.78153845,0
+BBAR.US,D,20061110,000000,6.24411,6.30921,6.13039,6.2198,96149.538799541,0
+BBAR.US,D,20061113,000000,6.17909,6.2523,6.13849,6.18729,54720.340866307,0
+BBAR.US,D,20061114,000000,6.2198,6.31722,6.20359,6.29291,177744.2077711,0
+BBAR.US,D,20061115,000000,6.28481,6.41473,6.28481,6.36611,127640.71112582,0
+BBAR.US,D,20061116,000000,6.3254,6.37422,6.26851,6.28481,180543.30379067,0
+BBAR.US,D,20061117,000000,6.2198,6.28481,6.10589,6.2523,29810.855766762,0
+BBAR.US,D,20061120,000000,6.17909,6.37422,6.17909,6.28481,82293.637712919,0
+BBAR.US,D,20061121,000000,6.2523,6.34972,6.2523,6.29291,35968.437535981,0
+BBAR.US,D,20061122,000000,6.14668,6.39844,6.14668,6.38241,214832.49845184,0
+BBAR.US,D,20061124,000000,6.43103,6.53684,6.40662,6.43932,83412.417172994,0
+BBAR.US,D,20061127,000000,6.47984,6.48795,6.36611,6.39042,235967.98182187,0
+BBAR.US,D,20061128,000000,6.35793,6.39844,6.29291,6.34972,138555.78981211,0
+BBAR.US,D,20061129,000000,6.34972,6.64244,6.34972,6.61814,156330.64006309,0
+BBAR.US,D,20061130,000000,6.64244,6.64244,6.50424,6.57743,216373.23600003,0
+BBAR.US,D,20061201,000000,6.53684,6.53684,6.41473,6.47984,31487.951272171,0
+BBAR.US,D,20061204,000000,6.50424,6.57743,6.38241,6.50424,133097.17678425,0
+BBAR.US,D,20061205,000000,6.53684,6.74826,6.50424,6.74826,195659.71071812,0
+BBAR.US,D,20061206,000000,6.74826,6.86207,6.65885,6.77266,275155.32609615,0
+BBAR.US,D,20061207,000000,6.78886,6.84567,6.64244,6.65066,134358.75630978,0
+BBAR.US,D,20061208,000000,6.62624,6.78886,6.62624,6.73205,17074.807824916,0
+BBAR.US,D,20061211,000000,6.78886,6.82137,6.69936,6.78066,40588.502811125,0
+BBAR.US,D,20061212,000000,6.71575,6.81327,6.67515,6.71575,176763.93363765,0
+BBAR.US,D,20061213,000000,6.78886,6.82137,6.69125,6.74826,85791.70247388,0
+BBAR.US,D,20061214,000000,6.78886,6.81327,6.67515,6.69936,59340.406141449,0
+BBAR.US,D,20061215,000000,6.69125,6.84567,6.64244,6.82137,117980.76985683,0
+BBAR.US,D,20061218,000000,6.84567,6.92699,6.83757,6.86207,61300.954408337,0
+BBAR.US,D,20061219,000000,6.82137,6.82137,6.78066,6.78066,80895.700230177,0
+BBAR.US,D,20061220,000000,6.78066,6.82137,6.72386,6.81327,76695.445673737,0
+BBAR.US,D,20061221,000000,6.82137,6.82137,6.71575,6.78886,37367.448703425,0
+BBAR.US,D,20061222,000000,6.78886,6.78886,6.63445,6.65885,22392.76815673,0
+BBAR.US,D,20061226,000000,6.65885,6.69936,6.61004,6.65066,29670.203070725,0
+BBAR.US,D,20061227,000000,6.69125,6.82137,6.57743,6.78886,151573.14314602,0
+BBAR.US,D,20061228,000000,6.78886,6.80507,6.71575,6.74826,90411.767749026,0
+BBAR.US,D,20061229,000000,6.73205,6.86207,6.65885,6.78886,72077.527767997,0
+BBAR.US,D,20070103,000000,6.86207,7.63437,6.85378,7.13841,325676.48609072,0
+BBAR.US,D,20070104,000000,7.19541,7.40674,7.02469,7.22782,83970.733218328,0
+BBAR.US,D,20070105,000000,7.25231,7.43124,7.0002,7.35793,253739.61101875,0
+BBAR.US,D,20070108,000000,7.43124,7.43124,7.25231,7.30112,81174.858252844,0
+BBAR.US,D,20070109,000000,7.32543,7.34172,7.0002,7.06529,87890.756067399,0
+BBAR.US,D,20070110,000000,7.0002,7.16281,6.89448,7.16281,161227.7159915,0
+BBAR.US,D,20070111,000000,7.16281,7.35793,7.16281,7.22782,44085.493887385,0
+BBAR.US,D,20070112,000000,7.23602,7.43124,7.23602,7.35793,68159.652288333,0
+BBAR.US,D,20070116,000000,7.34172,7.57756,7.34172,7.44763,81314.437264178,0
+BBAR.US,D,20070117,000000,7.56935,7.69929,7.43124,7.64256,136738.04161066,0
+BBAR.US,D,20070118,000000,7.57756,7.86208,7.39053,7.50434,204195.50410353,0
+BBAR.US,D,20070119,000000,7.57756,7.64256,7.34172,7.52065,30370.245496799,0
+BBAR.US,D,20070122,000000,7.57756,7.57756,7.48813,7.53675,34288.120976465,0
+BBAR.US,D,20070123,000000,7.58575,7.81338,7.54496,7.77257,53323.477068267,0
+BBAR.US,D,20070124,000000,7.86208,8.0327,7.76439,7.84579,187819.66501998,0
+BBAR.US,D,20070125,000000,7.9272,7.9272,7.60997,7.66687,68159.652288333,0
+BBAR.US,D,20070126,000000,7.64256,7.90279,7.57756,7.71568,84813.575709843,0
+BBAR.US,D,20070129,000000,7.57756,7.70747,7.52065,7.56116,48985.790869898,0
+BBAR.US,D,20070130,000000,7.52065,7.82148,7.51244,7.76439,418330.1074987,0
+BBAR.US,D,20070131,000000,7.94329,8.0003,7.75637,7.85398,226868.50396762,0
+BBAR.US,D,20070201,000000,7.99219,8.07341,7.74008,7.9272,211193.78099485,0
+BBAR.US,D,20070202,000000,8.13033,8.25262,8.00849,8.10592,121062.24495319,0
+BBAR.US,D,20070205,000000,8.21163,8.34212,7.94329,8.13852,55143.372639118,0
+BBAR.US,D,20070206,000000,8.43078,8.99985,8.25262,8.77307,397756.16122813,0
+BBAR.US,D,20070207,000000,9.06599,9.06599,8.39985,8.6505,228126.86243902,0
+BBAR.US,D,20070208,000000,8.42286,8.60997,8.21972,8.57757,134636.84064774,0
+BBAR.US,D,20070209,000000,8.53677,8.75685,8.34212,8.60997,128340.75355189,0
+BBAR.US,D,20070212,000000,8.57757,8.65859,8.29331,8.46384,183451.91564993,0
+BBAR.US,D,20070213,000000,8.40778,8.63428,8.40778,8.57757,215673.19357397,0
+BBAR.US,D,20070214,000000,8.61809,8.61809,8.50482,8.57757,166546.75000803,0
+BBAR.US,D,20070215,000000,8.55372,8.71541,8.43963,8.60997,232607.34870284,0
+BBAR.US,D,20070216,000000,8.60997,8.95142,8.58566,8.86201,266054.7745572,0
+BBAR.US,D,20070220,000000,8.99985,9.21965,8.91882,9.15539,204755.96751827,0
+BBAR.US,D,20070221,000000,9.15539,9.28485,9.0073,9.26063,411472.4833034,0
+BBAR.US,D,20070222,000000,9.28485,9.28485,9.04921,9.14794,152131.45919136,0
+BBAR.US,D,20070223,000000,9.21965,9.25226,8.7956,9.08088,170327.19384576,0
+BBAR.US,D,20070226,000000,9.13118,9.14794,8.96818,9.07529,241566.17386105,0
+BBAR.US,D,20070227,000000,8.71541,8.71541,8.0247,8.25262,470953.5421409,0
+BBAR.US,D,20070228,000000,8.21163,8.34993,8.04092,8.32554,451219.21730771,0
+BBAR.US,D,20070301,000000,8.14662,8.31771,6.56115,8.00849,340094.99796149,0
+BBAR.US,D,20070302,000000,8.08151,8.12221,7.64256,7.89467,352268.43511918,0
+BBAR.US,D,20070305,000000,7.50434,8.10592,7.21972,7.86208,471233.77384827,0
+BBAR.US,D,20070306,000000,8.06541,8.3587,8.04092,8.23603,255700.15928564,0
+BBAR.US,D,20070307,000000,8.22783,8.22783,8.00849,8.10592,177465.04974843,0
+BBAR.US,D,20070308,000000,8.20353,8.3587,8.16292,8.22783,171724.0576438,0
+BBAR.US,D,20070309,000000,8.31771,8.3587,8.20353,8.3587,44225.072898718,0
+BBAR.US,D,20070312,000000,8.30114,8.43078,8.22783,8.36643,204056.99877688,0
+BBAR.US,D,20070313,000000,8.3587,8.44755,8.21972,8.30989,385580.57670101,0
+BBAR.US,D,20070314,000000,8.38309,8.38309,8.0491,8.21972,133798.29289504,0
+BBAR.US,D,20070315,000000,8.28465,8.41495,8.26909,8.28465,143735.24481729,0
+BBAR.US,D,20070316,000000,8.30114,8.44755,8.25262,8.36643,130859.61786411,0
+BBAR.US,D,20070319,000000,8.36643,8.46384,8.25262,8.43963,51361.855116677,0
+BBAR.US,D,20070320,000000,8.37518,8.99985,8.37518,8.99333,316161.49225657,0
+BBAR.US,D,20070321,000000,9.14794,9.67505,8.47185,9.12279,187261.34897464,0
+BBAR.US,D,20070322,000000,9.16284,9.16284,8.93558,9.03245,190761.561105,0
+BBAR.US,D,20070323,000000,9.05758,9.21965,9.04082,9.21965,241566.17386105,0
+BBAR.US,D,20070326,000000,9.21965,9.21965,8.91137,9.13955,213015.82393509,0
+BBAR.US,D,20070327,000000,9.2774,9.2774,8.56946,8.93558,152271.0382027,0
+BBAR.US,D,20070328,000000,8.78833,8.89461,8.56946,8.6505,70258.70588185,0
+BBAR.US,D,20070329,000000,8.67481,8.7956,8.61809,8.70004,185021.64268509,0
+BBAR.US,D,20070330,000000,8.57757,8.98495,8.57757,8.91137,98111.16075113,0
+BBAR.US,D,20070402,000000,9.10602,9.16284,8.93558,9.04082,475573.60741603,0
+BBAR.US,D,20070403,000000,8.99985,9.17961,8.97656,8.99985,197197.2272122,0
+BBAR.US,D,20070404,000000,9.04082,9.04082,8.81273,8.87784,106645.88045183,0
+BBAR.US,D,20070405,000000,8.81273,9.09858,8.75685,9.04921,177183.74435636,0
+BBAR.US,D,20070409,000000,8.99985,8.99985,8.86946,8.93558,66478.262044113,0
+BBAR.US,D,20070410,000000,8.99985,9.14794,8.86201,8.90299,301326.39072121,0
+BBAR.US,D,20070411,000000,8.86946,9.04921,8.86946,8.95979,144573.79257,0
+BBAR.US,D,20070412,000000,8.93558,8.95142,8.65859,8.65859,131278.35489812,0
+BBAR.US,D,20070413,000000,8.56137,8.81273,8.46384,8.75685,145973.87742215,0
+BBAR.US,D,20070416,000000,8.69193,8.96818,8.57757,8.68291,264937.06878182,0
+BBAR.US,D,20070417,000000,8.70731,8.74065,8.46384,8.64146,229668.67367191,0
+BBAR.US,D,20070418,000000,8.50482,8.76496,8.50482,8.74065,155071.20790699,0
+BBAR.US,D,20070419,000000,8.74065,8.77307,8.58566,8.71541,130298.08076467,0
+BBAR.US,D,20070420,000000,8.7821,8.7821,8.57757,8.71541,306924.58276039,0
+BBAR.US,D,20070423,000000,8.64146,8.7956,8.62526,8.73162,110845.06132358,0
+BBAR.US,D,20070424,000000,8.78833,8.78833,8.39985,8.46384,296148.00940073,0
+BBAR.US,D,20070425,000000,8.43078,8.73162,8.43078,8.48882,216373.23600003,0
+BBAR.US,D,20070426,000000,8.48882,8.54572,8.39985,8.50482,137717.2420594,0
+BBAR.US,D,20070427,000000,8.50482,8.65859,8.46384,8.53677,118402.72794493,0
+BBAR.US,D,20070430,000000,8.60997,8.61809,7.91898,8.34212,192859.54101382,0
+BBAR.US,D,20070501,000000,8.32554,8.39985,8.15473,8.22783,132831.97666274,0
+BBAR.US,D,20070502,000000,8.25262,8.49681,8.25262,8.39985,213713.71899177,0
+BBAR.US,D,20070503,000000,8.3587,8.60188,8.14662,8.60188,693625.01260618,0
+BBAR.US,D,20070504,000000,8.60997,8.66585,8.57757,8.58566,123582.18295012,0
+BBAR.US,D,20070507,000000,8.70731,8.70731,8.48079,8.52969,118122.49623757,0
+BBAR.US,D,20070508,000000,8.3587,8.48079,8.28465,8.34993,35407.974121241,0
+BBAR.US,D,20070509,000000,8.42286,8.50482,8.34993,8.45537,106506.3014405,0
+BBAR.US,D,20070510,000000,8.39985,8.46384,8.07341,8.08962,156890.02979313,0
+BBAR.US,D,20070511,000000,8.07341,8.43078,8.01661,8.25262,138134.9054087,0
+BBAR.US,D,20070514,000000,8.3587,8.53677,8.32554,8.36643,64660.513842668,0
+BBAR.US,D,20070515,000000,8.37518,8.48882,8.28465,8.32554,101047.68841265,0
+BBAR.US,D,20070516,000000,8.19533,8.64146,8.19533,8.61809,101467.49913136,0
+BBAR.US,D,20070517,000000,8.59378,8.70731,8.44755,8.61809,47583.558648346,0
+BBAR.US,D,20070518,000000,8.62526,8.71541,8.56946,8.68291,48703.411793123,0
+BBAR.US,D,20070521,000000,8.69193,8.78833,8.62526,8.71541,93349.369095248,0
+BBAR.US,D,20070522,000000,8.59378,8.70004,8.52969,8.53677,102306.04688406,0
+BBAR.US,D,20070523,000000,8.57757,8.70004,8.53677,8.57757,217633.74184086,0
+BBAR.US,D,20070524,000000,8.50482,8.57757,8.32554,8.39985,323160.84283261,0
+BBAR.US,D,20070525,000000,8.43078,8.53677,8.34212,8.37518,191040.71912767,0
+BBAR.US,D,20070529,000000,8.43078,8.55372,8.38309,8.39985,215252.30917055,0
+BBAR.US,D,20070530,000000,8.32554,8.50482,8.32554,8.36643,132120.12370492,0
+BBAR.US,D,20070531,000000,8.39985,8.56137,8.18714,8.56137,276833.49528626,0
+BBAR.US,D,20070601,000000,8.56946,8.75685,8.52084,8.66585,238905.58316808,0
+BBAR.US,D,20070604,000000,8.60997,8.64146,8.52084,8.55372,45206.420716863,0
+BBAR.US,D,20070605,000000,8.46384,8.56946,8.3587,8.41495,55702.762369155,0
+BBAR.US,D,20070606,000000,8.39985,8.39985,8.21972,8.21972,128340.75355189,0
+BBAR.US,D,20070607,000000,8.24386,8.30114,7.89467,8.0003,163748.72767314,0
+BBAR.US,D,20070608,000000,8.0003,8.08962,7.86208,8.04092,234986.63400372,0
+BBAR.US,D,20070611,000000,8.04092,8.06541,7.7887,7.96779,217772.24716747,0
+BBAR.US,D,20070612,000000,7.9352,7.9352,7.56935,7.70747,206295.63138175,0
+BBAR.US,D,20070613,000000,7.7887,8.0003,7.7887,7.82966,117421.38012679,0
+BBAR.US,D,20070614,000000,7.86208,8.17093,7.86208,8.01661,99228.866526502,0
+BBAR.US,D,20070615,000000,8.04092,8.32554,8.0327,8.21972,190059.37130953,0
+BBAR.US,D,20070618,000000,8.28465,8.29331,8.18714,8.21163,48564.906466492,0
+BBAR.US,D,20070619,000000,8.21972,8.25262,8.0491,8.11402,156330.64006309,0
+BBAR.US,D,20070620,000000,8.08962,8.14662,7.75637,7.89467,148771.89975703,0
+BBAR.US,D,20070621,000000,7.7887,7.82148,7.72377,7.75637,284950.55163766,0
+BBAR.US,D,20070622,000000,7.70747,7.88649,7.63437,7.66687,253461.52668079,0
+BBAR.US,D,20070625,000000,7.53675,7.78059,7.51244,7.67507,304266.13943683,0
+BBAR.US,D,20070626,000000,7.60195,7.9272,7.60195,7.62617,106786.53314786,0
+BBAR.US,D,20070627,000000,7.30112,7.63437,7.29301,7.57756,277393.958701,0
+BBAR.US,D,20070628,000000,7.53675,7.84579,7.53675,7.64256,222528.67039984,0
+BBAR.US,D,20070629,000000,7.63437,7.69929,7.39053,7.66687,182224.6940349,0
+BBAR.US,D,20070702,000000,7.64256,7.82148,7.64256,7.74818,99087.140145763,0
+BBAR.US,D,20070703,000000,7.73197,7.80517,7.69119,7.71568,190900.06643164,0
+BBAR.US,D,20070705,000000,7.67507,7.83769,7.62617,7.63437,97268.318259615,0
+BBAR.US,D,20070706,000000,7.75637,7.81338,7.54496,7.61806,190480.25571293,0
+BBAR.US,D,20070709,000000,7.60997,7.79698,7.60997,7.74008,160949.63165354,0
+BBAR.US,D,20070710,000000,7.75637,7.86208,7.55296,7.67507,664233.96755811,0
+BBAR.US,D,20070711,000000,7.60195,7.70747,7.44763,7.50434,796912.40730838,0
+BBAR.US,D,20070712,000000,7.32543,7.73197,7.32543,7.68326,177045.23902972,0
+BBAR.US,D,20070713,000000,7.64256,7.75637,7.57756,7.63437,135058.79873585,0
+BBAR.US,D,20070716,000000,7.69119,7.74008,7.50434,7.62617,223369.36552195,0
+BBAR.US,D,20070717,000000,7.57756,7.60195,7.34172,7.51244,75717.318909698,0
+BBAR.US,D,20070718,000000,7.50434,7.53675,7.18721,7.39863,412309.9573714,0
+BBAR.US,D,20070719,000000,7.53675,7.65876,7.39863,7.64256,419170.80262082,0
+BBAR.US,D,20070720,000000,7.70747,7.70747,7.45554,7.57756,261717.08835882,0
+BBAR.US,D,20070723,000000,7.56116,7.75637,7.54496,7.71568,197478.53260426,0
+BBAR.US,D,20070724,000000,7.74818,7.74818,7.34172,7.34172,113922.24168113,0
+BBAR.US,D,20070725,000000,7.47175,7.56935,7.22782,7.34172,134636.84064774,0
+BBAR.US,D,20070726,000000,7.16281,7.24412,6.83757,7.0002,273473.93585192,0
+BBAR.US,D,20070727,000000,7.24412,7.25231,6.82947,6.98399,275993.87384885,0
+BBAR.US,D,20070730,000000,7.04098,7.24412,6.99208,7.1222,164868.5808179,0
+BBAR.US,D,20070731,000000,7.1059,7.31723,7.1059,7.16281,114762.93680323,0
+BBAR.US,D,20070801,000000,7.049,7.15471,6.88638,7.0002,98248.592393058,0
+BBAR.US,D,20070802,000000,6.92699,7.31723,6.92699,7.21972,235686.67642981,0
+BBAR.US,D,20070803,000000,6.91079,7.21972,6.87827,6.99208,248001.83996823,0
+BBAR.US,D,20070806,000000,6.91898,6.96778,6.43103,6.84567,173404.37420331,0
+BBAR.US,D,20070807,000000,6.78886,6.87027,6.70756,6.74826,123582.18295012,0
+BBAR.US,D,20070808,000000,6.78886,7.06529,6.78886,6.96778,192721.0356872,0
+BBAR.US,D,20070809,000000,6.75635,6.88638,6.46363,6.47173,276833.49528626,0
+BBAR.US,D,20070810,000000,6.1628,6.43103,6.1628,6.31722,283130.65606681,0
+BBAR.US,D,20070813,000000,6.38241,6.57743,6.3254,6.49604,125961.468251,0
+BBAR.US,D,20070814,000000,6.59375,6.60184,6.34171,6.43103,196637.83748215,0
+BBAR.US,D,20070815,000000,6.34171,6.35793,6.02449,6.07339,297827.25227554,0
+BBAR.US,D,20070816,000000,5.89456,6.03269,5.43103,5.96758,443802.20338239,0
+BBAR.US,D,20070817,000000,6.61004,6.9351,5.98389,6.57743,511680.55027865,0
+BBAR.US,D,20070820,000000,6.64244,6.78066,6.39844,6.71575,101047.68841265,0
+BBAR.US,D,20070821,000000,6.73205,6.80507,6.46363,6.61004,134636.84064774,0
+BBAR.US,D,20070822,000000,7.13021,7.13021,6.65885,6.78066,139817.36933762,0
+BBAR.US,D,20070823,000000,6.78066,6.82947,6.71575,6.77266,116863.06408145,0
+BBAR.US,D,20070824,000000,6.74826,6.88638,6.63445,6.69125,102586.27859143,0
+BBAR.US,D,20070827,000000,6.64244,6.74826,6.61814,6.62624,86212.586877287,0
+BBAR.US,D,20070828,000000,6.57743,6.63445,6.3254,6.51235,142053.85457306,0
+BBAR.US,D,20070829,000000,6.54484,6.61814,6.28481,6.47984,185442.52708849,0
+BBAR.US,D,20070830,000000,6.2198,6.47173,6.10589,6.26851,200697.43934257,0
+BBAR.US,D,20070831,000000,6.53684,6.68326,6.45553,6.54484,103287.39470221,0
+BBAR.US,D,20070904,000000,6.69936,6.69936,6.43103,6.51235,52622.36095749,0
+BBAR.US,D,20070905,000000,6.50424,6.51235,6.2523,6.3254,159130.8097674,0
+BBAR.US,D,20070906,000000,6.23591,6.47984,6.23591,6.39844,84952.081036475,0
+BBAR.US,D,20070907,000000,6.2198,6.3254,6.14668,6.30921,108885.58674138,0
+BBAR.US,D,20070910,000000,6.24411,6.39844,5.98389,6.05718,372004.90732175,0
+BBAR.US,D,20070911,000000,6.00017,6.07339,5.93508,5.97577,156330.64006309,0
+BBAR.US,D,20070912,000000,5.89456,6.0978,5.87016,6.04899,107067.83853994,0
+BBAR.US,D,20070913,000000,6.05718,6.2523,6.04899,6.05718,103425.90002884,0
+BBAR.US,D,20070914,000000,6.07339,6.24411,6.07339,6.08958,128900.14328192,0
+BBAR.US,D,20070917,000000,5.96758,6.20359,5.96758,6.13849,100206.99329054,0
+BBAR.US,D,20070918,000000,6.07339,6.39844,5.98389,6.31722,319521.0516909,0
+BBAR.US,D,20070919,000000,6.39042,6.61004,6.39042,6.48795,371023.55950362,0
+BBAR.US,D,20070920,000000,6.53684,6.53684,6.28481,6.38241,84114.606968473,0
+BBAR.US,D,20070921,000000,6.43103,6.47984,6.28481,6.39844,65918.872314077,0
+BBAR.US,D,20070924,000000,6.39844,6.47984,6.2198,6.34171,69837.821478445,0
+BBAR.US,D,20070925,000000,6.34972,6.34972,6.1628,6.3254,24210.516358174,0
+BBAR.US,D,20070926,000000,6.30921,6.48795,6.2198,6.36611,167528.09782616,0
+BBAR.US,D,20070927,000000,6.39042,6.43103,6.2198,6.39042,71237.906330592,0
+BBAR.US,D,20070928,000000,6.43103,6.43932,6.17909,6.37422,74456.813068885,0
+BBAR.US,D,20071001,000000,6.42294,6.56925,6.24411,6.53684,161790.32677566,0
+BBAR.US,D,20071002,000000,6.47984,6.66694,6.47984,6.56925,264797.48977049,0
+BBAR.US,D,20071003,000000,6.52863,6.63445,6.44734,6.58564,46465.852872975,0
+BBAR.US,D,20071004,000000,6.55304,6.64244,6.46363,6.46363,52062.971227454,0
+BBAR.US,D,20071005,000000,6.48795,6.78886,6.48795,6.66694,139817.36933762,0
+BBAR.US,D,20071008,000000,6.71575,6.89448,6.60184,6.86207,159130.8097674,0
+BBAR.US,D,20071009,000000,6.87027,7.02469,6.87027,6.91898,78373.614863849,0
+BBAR.US,D,20071010,000000,6.96778,7.05719,6.84567,6.98399,93771.327183356,0
+BBAR.US,D,20071011,000000,7.04098,7.14661,6.2523,6.53684,327777.68705363,0
+BBAR.US,D,20071012,000000,6.61004,6.74006,6.56925,6.63445,191739.68786904,0
+BBAR.US,D,20071015,000000,6.68326,6.86207,6.59375,6.73205,60599.838297561,0
+BBAR.US,D,20071016,000000,6.36611,6.70756,6.36611,6.61004,138134.9054087,0
+BBAR.US,D,20071017,000000,6.68326,6.78066,6.29291,6.50424,159550.6204861,0
+BBAR.US,D,20071018,000000,6.60184,6.87027,6.43103,6.75635,313083.23821431,0
+BBAR.US,D,20071019,000000,7.1222,7.1222,6.46363,6.47173,144855.09796207,0
+BBAR.US,D,20071022,000000,6.43932,6.51235,6.26851,6.50424,94049.411521321,0
+BBAR.US,D,20071023,000000,6.61004,6.64244,6.34171,6.46363,98390.318773798,0
+BBAR.US,D,20071024,000000,6.40662,6.45553,6.228,6.43103,77253.761719072,0
+BBAR.US,D,20071025,000000,6.39042,6.56925,6.34972,6.43932,195378.40532604,0
+BBAR.US,D,20071026,000000,6.51235,6.99208,6.47984,6.71575,130018.92274201,0
+BBAR.US,D,20071029,000000,7.14661,7.14661,6.67515,6.95959,129599.1120233,0
+BBAR.US,D,20071030,000000,6.43103,6.99208,6.43103,6.81327,79775.847085399,0
+BBAR.US,D,20071031,000000,6.78066,6.85378,6.61004,6.81327,183764.35789839,0
+BBAR.US,D,20071101,000000,6.64244,6.96778,6.40662,6.47173,143036.27607593,0
+BBAR.US,D,20071102,000000,6.46363,6.63445,6.28481,6.51235,285091.2043337,0
+BBAR.US,D,20071105,000000,6.51235,6.51235,6.30119,6.35793,43526.104157347,0
+BBAR.US,D,20071106,000000,6.3254,6.65066,6.31722,6.64244,79215.383670661,0
+BBAR.US,D,20071107,000000,6.54484,6.56115,6.28481,6.28481,130018.92274201,0
+BBAR.US,D,20071108,000000,6.28481,6.44734,6.12219,6.34171,127781.36382186,0
+BBAR.US,D,20071109,000000,6.2523,6.64244,6.12219,6.64244,88731.45118951,0
+BBAR.US,D,20071112,000000,6.64244,6.64244,6.31722,6.31722,156890.02979313,0
+BBAR.US,D,20071113,000000,6.44734,6.69936,6.39844,6.67515,101326.84643532,0
+BBAR.US,D,20071114,000000,6.78886,6.78886,6.43103,6.46363,51644.234193452,0
+BBAR.US,D,20071115,000000,6.14668,6.53684,6.14668,6.46363,60461.332970931,0
+BBAR.US,D,20071116,000000,6.40662,6.51235,6.17909,6.30119,77214.035385077,0
+BBAR.US,D,20071119,000000,6.38241,6.38241,6.07339,6.11399,135058.79873585,0
+BBAR.US,D,20071120,000000,6.11399,6.28481,6.00828,6.26031,83970.733218328,0
+BBAR.US,D,20071121,000000,6.08958,6.2523,5.93508,6.13849,88731.45118951,0
+BBAR.US,D,20071123,000000,6.10589,6.26851,6.10589,6.14668,58920.595422746,0
+BBAR.US,D,20071126,000000,6.10589,6.14668,5.91887,5.93508,139676.7166416,0
+BBAR.US,D,20071127,000000,6.04078,6.07339,5.93508,5.93508,50663.96006001,0
+BBAR.US,D,20071128,000000,5.96758,6.42294,5.96758,6.18729,168087.48755621,0
+BBAR.US,D,20071129,000000,6.0978,6.41473,6.0978,6.28481,178445.32388187,0
+BBAR.US,D,20071130,000000,6.31722,6.42294,5.86196,5.87016,542750.83820153,0
+BBAR.US,D,20071203,000000,5.96758,6.04899,5.74824,6.03269,279213.85427185,0
+BBAR.US,D,20071204,000000,6.08958,6.08958,5.82936,5.91077,48985.790869898,0
+BBAR.US,D,20071205,000000,6.04078,6.0814,5.82936,5.82936,57661.163266636,0
+BBAR.US,D,20071206,000000,5.82936,6.2766,5.81325,6.11399,381660.55385194,0
+BBAR.US,D,20071207,000000,6.26031,6.28481,6.15478,6.20359,50803.539071343,0
+BBAR.US,D,20071210,000000,6.34171,6.35793,6.00017,6.20359,108746.00773006,0
+BBAR.US,D,20071211,000000,6.228,6.30119,5.86196,5.87016,279494.08597922,0
+BBAR.US,D,20071212,000000,6.17909,6.34171,5.73195,5.87016,140097.601045,0
+BBAR.US,D,20071213,000000,5.81325,5.88635,5.74824,5.86196,59621.711533523,0
+BBAR.US,D,20071214,000000,5.87826,5.91887,5.63434,5.82936,107345.9228779,0
+BBAR.US,D,20071217,000000,5.87826,5.87826,5.3742,5.46362,175924.31220025,0
+BBAR.US,D,20071218,000000,5.68305,5.77265,5.3336,5.59373,153810.70206619,0
+BBAR.US,D,20071219,000000,5.58552,5.63434,5.43912,5.49622,32049.488371613,0
+BBAR.US,D,20071220,000000,5.58552,5.63434,5.40662,5.48801,70397.211208481,0
+BBAR.US,D,20071221,000000,5.47982,5.64244,5.41481,5.61813,95729.728080837,0
+BBAR.US,D,20071224,000000,5.51242,5.68305,5.48801,5.68305,21552.073034619,0
+BBAR.US,D,20071226,000000,5.71564,5.80514,5.59373,5.78065,86353.239573323,0
+BBAR.US,D,20071227,000000,5.87826,5.87826,5.62622,5.68305,27221.128264171,0
+BBAR.US,D,20071228,000000,5.68305,5.74824,5.63434,5.64244,60880.070004931,0
+BBAR.US,D,20071231,000000,5.57743,5.64244,5.3336,5.41481,174245.06932543,0
+BBAR.US,D,20080102,000000,5.45551,5.61002,5.21969,5.23599,226728.92495628,0
+BBAR.US,D,20080103,000000,5.32539,5.51242,5.23599,5.43912,137996.40008207,0
+BBAR.US,D,20080104,000000,5.53682,5.53682,5.21969,5.3905,172006.43672057,0
+BBAR.US,D,20080107,000000,5.43103,5.51242,5.21969,5.35791,126077.42619889,0
+BBAR.US,D,20080108,000000,5.3336,5.42282,5.17899,5.17899,102304.97319935,0
+BBAR.US,D,20080109,000000,5.26831,5.43912,5.01637,5.15458,197828.5538173,0
+BBAR.US,D,20080110,000000,5.51242,5.58552,5.08157,5.43103,200556.78664652,0
+BBAR.US,D,20080111,000000,5.2766,5.51242,5.23599,5.3173,178164.0184898,0
+BBAR.US,D,20080114,000000,5.48801,5.48801,5.35791,5.3905,129458.45932727,0
+BBAR.US,D,20080115,000000,5.42282,5.45551,5.26021,5.3905,57243.499917339,0
+BBAR.US,D,20080116,000000,5.45551,5.48801,5.17899,5.26831,233165.66474818,0
+BBAR.US,D,20080117,000000,5.1709,5.42282,5.07346,5.08967,228179.47298945,0
+BBAR.US,D,20080118,000000,5.07346,5.26021,4.87815,5.13837,197025.43765978,0
+BBAR.US,D,20080122,000000,4.00015,5.04087,4.00015,4.98395,299645.00047699,0
+BBAR.US,D,20080123,000000,4.80496,5.42282,4.60191,5.28478,408814.03997984,0
+BBAR.US,D,20080124,000000,5.28478,5.28478,5.11388,5.28478,242684.95332113,0
+BBAR.US,D,20080125,000000,5.43103,5.43103,5.04087,5.08967,163805.63296237,0
+BBAR.US,D,20080128,000000,5.13027,5.32539,4.83754,5.2766,114018.87330436,0
+BBAR.US,D,20080129,000000,5.38241,5.3985,5.16278,5.3417,290688.32268818,0
+BBAR.US,D,20080130,000000,5.26831,5.47982,5.17899,5.3336,146393.68814086,0
+BBAR.US,D,20080131,000000,5.3417,5.3417,5.07346,5.32539,191600.10885771,0
+BBAR.US,D,20080201,000000,5.35791,5.43103,5.21969,5.36601,97549.623651688,0
+BBAR.US,D,20080204,000000,5.45551,5.50422,5.30918,5.35791,202516.26122871,0
+BBAR.US,D,20080205,000000,5.3497,5.47982,5.21969,5.3905,246043.43907075,0
+BBAR.US,D,20080206,000000,5.30918,5.53682,5.30918,5.40662,166598.28687375,0
+BBAR.US,D,20080207,000000,5.38241,5.45551,5.35791,5.43103,247022.63951949,0
+BBAR.US,D,20080208,000000,5.42282,5.44732,5.21969,5.3497,173825.25860672,0
+BBAR.US,D,20080211,000000,5.3497,5.35791,5.17899,5.2766,81034.205556808,0
+BBAR.US,D,20080212,000000,5.3336,5.38241,5.20339,5.28478,151011.60604659,0
+BBAR.US,D,20080213,000000,5.48801,5.50422,5.3497,5.50422,97571.09734574,0
+BBAR.US,D,20080214,000000,5.51242,5.56932,5.3173,5.3742,192859.54101382,0
+BBAR.US,D,20080215,000000,5.43103,5.43103,5.15458,5.40662,150592.86901258,0
+BBAR.US,D,20080219,000000,5.301,5.56113,5.301,5.3905,69978.474174481,0
+BBAR.US,D,20080220,000000,5.3417,5.45551,5.2929,5.43103,64380.282135298,0
+BBAR.US,D,20080221,000000,5.45551,5.48801,5.1709,5.21149,76975.677381107,0
+BBAR.US,D,20080222,000000,5.22788,5.28478,5.10578,5.28478,145973.87742215,0
+BBAR.US,D,20080225,000000,5.26831,5.43103,5.21969,5.3417,119662.16010104,0
+BBAR.US,D,20080226,000000,5.3417,5.63434,5.30918,5.63434,117702.68551887,0
+BBAR.US,D,20080227,000000,5.71564,5.71564,5.3742,5.64244,136457.80990329,0
+BBAR.US,D,20080228,000000,5.57743,6.11399,5.49622,6.01638,476004.15498178,0
+BBAR.US,D,20080229,000000,5.86196,5.86196,5.32539,5.32539,213015.82393509,0
+BBAR.US,D,20080303,000000,5.38241,5.60183,5.35791,5.48801,76695.445673737,0
+BBAR.US,D,20080304,000000,5.45551,5.62622,5.3336,5.46362,183201.74711424,0
+BBAR.US,D,20080305,000000,5.62622,5.68305,5.46362,5.68305,98948.634819132,0
+BBAR.US,D,20080306,000000,5.68305,5.68305,5.48801,5.62622,127500.05842979,0
+BBAR.US,D,20080307,000000,5.61813,5.64244,5.21969,5.28478,130438.73346071,0
+BBAR.US,D,20080310,000000,5.2521,5.43103,5.22788,5.28478,180356.48265244,0
+BBAR.US,D,20080311,000000,5.70755,5.73195,5.28478,5.53682,89290.840919545,0
+BBAR.US,D,20080312,000000,5.55303,5.62622,5.35791,5.3742,119289.59150926,0
+BBAR.US,D,20080313,000000,5.3497,5.53682,5.08157,5.51242,226407.89323022,0
+BBAR.US,D,20080314,000000,5.50422,5.53682,5.22788,5.35791,174106.5639988,0
+BBAR.US,D,20080317,000000,5.28478,5.35791,4.89455,5.1709,218476.58433236,0
+BBAR.US,D,20080318,000000,5.21969,5.35791,5.1709,5.3497,123021.71953538,0
+BBAR.US,D,20080319,000000,5.3497,5.49622,4.98395,5.01637,78574.393903229,0
+BBAR.US,D,20080320,000000,5.08967,5.26021,4.93514,5.23599,45625.157750865,0
+BBAR.US,D,20080324,000000,5.21149,5.3497,5.16278,5.2521,146393.68814086,0
+BBAR.US,D,20080325,000000,5.24409,5.43103,5.22788,5.3336,199086.91228871,0
+BBAR.US,D,20080326,000000,5.301,5.3905,5.11388,5.3905,78935.15196329,0
+BBAR.US,D,20080327,000000,5.3905,5.47173,5.11388,5.14658,67179.378154889,0
+BBAR.US,D,20080328,000000,5.14658,5.3497,5.07346,5.30918,86771.976607324,0
+BBAR.US,D,20080331,000000,5.2521,5.3497,5.05708,5.05708,60040.448567524,0
+BBAR.US,D,20080401,000000,5.14658,5.35791,5.13837,5.2521,243944.38547725,0
+BBAR.US,D,20080402,000000,5.3497,5.3497,5.11388,5.21149,87473.0927181,0
+BBAR.US,D,20080403,000000,5.24409,5.3173,5.09767,5.21149,216980.94154168,0
+BBAR.US,D,20080404,000000,5.2766,5.3336,5.15458,5.21969,173825.25860672,0
+BBAR.US,D,20080407,000000,5.3336,5.3336,5.15458,5.18718,90411.767749026,0
+BBAR.US,D,20080408,000000,5.19528,5.3905,5.15458,5.21149,96011.03347291,0
+BBAR.US,D,20080409,000000,5.26021,5.3497,5.18718,5.26831,73197.380912775,0
+BBAR.US,D,20080410,000000,5.2929,5.32539,5.14658,5.2521,41147.892541162,0
+BBAR.US,D,20080411,000000,5.13837,5.24409,4.93514,4.96767,485091.82230428,0
+BBAR.US,D,20080414,000000,4.90265,4.92715,4.85385,4.87815,195937.79505609,0
+BBAR.US,D,20080415,000000,4.61001,4.92715,4.61001,4.90265,206542.57886333,0
+BBAR.US,D,20080416,000000,4.96767,5.13027,4.95955,5.13027,94190.064217357,0
+BBAR.US,D,20080417,000000,5.08157,5.08157,4.89455,4.91905,141678.06492718,0
+BBAR.US,D,20080418,000000,4.87815,5.02456,4.61001,4.89455,318601.97758551,0
+BBAR.US,D,20080421,000000,4.91905,5.04906,4.85385,4.87815,280194.12840529,0
+BBAR.US,D,20080422,000000,4.86185,4.90265,4.46369,4.53672,244065.71184863,0
+BBAR.US,D,20080423,000000,4.57732,4.60191,4.4066,4.52861,279057.09630527,0
+BBAR.US,D,20080424,000000,4.64242,4.69932,4.37418,4.56932,110420.95586605,0
+BBAR.US,D,20080425,000000,4.55292,4.55292,4.28459,4.4229,265113.15307304,0
+BBAR.US,D,20080428,000000,4.46369,4.56932,4.33348,4.53672,230549.09512801,0
+BBAR.US,D,20080429,000000,4.5125,4.5206,4.33348,4.366,176026.312247,0
+BBAR.US,D,20080430,000000,4.3904,4.67493,4.34159,4.54491,94672.14864881,0
+BBAR.US,D,20080501,000000,4.56932,4.80496,4.45541,4.68312,135901.64122737,0
+BBAR.US,D,20080502,000000,4.61811,4.81314,4.56932,4.71554,87145.618883818,0
+BBAR.US,D,20080505,000000,4.62622,4.67493,4.35797,4.35797,155183.94480076,0
+BBAR.US,D,20080506,000000,4.00015,4.61001,3.99196,4.4311,535770.81395013,0
+BBAR.US,D,20080507,000000,4.488,4.54491,4.37418,4.43919,392825.80107392,0
+BBAR.US,D,20080508,000000,4.4473,4.5125,4.309,4.4961,297498.70475656,0
+BBAR.US,D,20080509,000000,4.4961,4.4961,4.28459,4.33348,89716.020061763,0
+BBAR.US,D,20080512,000000,4.38228,4.3904,4.27659,4.34979,68787.757839334,0
+BBAR.US,D,20080513,000000,4.3984,4.3984,4.16277,4.20337,208833.8220186,0
+BBAR.US,D,20080514,000000,4.26838,4.27659,4.04085,4.13836,214336.45611925,0
+BBAR.US,D,20080515,000000,4.21147,4.43919,4.12206,4.4066,114547.12617803,0
+BBAR.US,D,20080516,000000,4.4229,4.52861,4.309,4.488,152458.93302565,0
+BBAR.US,D,20080519,000000,4.4473,4.71554,4.3904,4.65053,246527.67087162,0
+BBAR.US,D,20080520,000000,4.56111,4.65053,4.4066,4.488,409535.55609997,0
+BBAR.US,D,20080521,000000,4.56932,4.69932,4.47189,4.57732,484910.36958955,0
+BBAR.US,D,20080522,000000,4.89455,4.89455,4.56932,4.58552,273692.96753125,0
+BBAR.US,D,20080523,000000,4.62622,4.62622,4.35797,4.56111,162648.200853,0
+BBAR.US,D,20080527,000000,4.37418,4.488,4.35797,4.3984,524209.3770729,0
+BBAR.US,D,20080528,000000,4.38228,4.47189,4.32529,4.35797,110711.92442045,0
+BBAR.US,D,20080529,000000,4.35797,4.54491,4.21968,4.5043,328087.98193268,0
+BBAR.US,D,20080530,000000,4.57732,4.57732,4.21147,4.21147,2261042.5519634,0
+BBAR.US,D,20080602,000000,4.21147,4.4148,4.19527,4.4148,163506.07493035,0
+BBAR.US,D,20080603,000000,4.34159,4.4148,4.29269,4.37418,172925.51082596,0
+BBAR.US,D,20080604,000000,4.366,4.45541,4.27659,4.3008,244189.18558942,0
+BBAR.US,D,20080605,000000,4.34979,4.3904,4.25209,4.29269,130752.24939385,0
+BBAR.US,D,20080606,000000,4.27659,4.27659,4.07336,4.11387,282857.94015237,0
+BBAR.US,D,20080609,000000,4.17906,4.26028,4.07336,4.09766,215844.98312636,0
+BBAR.US,D,20080610,000000,4.08966,4.13836,3.92704,3.92704,186545.20127803,0
+BBAR.US,D,20080611,000000,3.92704,3.97565,3.68302,3.76443,630216.4151267,0
+BBAR.US,D,20080612,000000,3.74811,3.96755,3.74811,3.76443,328893.2454596,0
+BBAR.US,D,20080613,000000,3.74811,3.89453,3.67492,3.83753,56962.194525266,0
+BBAR.US,D,20080616,000000,3.78874,3.85392,3.62611,3.6424,97200.676123353,0
+BBAR.US,D,20080617,000000,3.65051,3.69942,3.57722,3.59361,173664.20590134,0
+BBAR.US,D,20080618,000000,3.56911,3.86193,3.55292,3.79692,379433.73177882,0
+BBAR.US,D,20080619,000000,3.79692,3.82944,3.68302,3.79692,128164.66926068,0
+BBAR.US,D,20080620,000000,3.73172,4.00015,3.6424,3.85392,641476.14660252,0
+BBAR.US,D,20080623,000000,3.82123,3.95936,3.73993,3.93514,321889.60014477,0
+BBAR.US,D,20080624,000000,3.91074,3.98386,3.78071,3.83753,174425.44835546,0
+BBAR.US,D,20080625,000000,3.78071,3.95936,3.74811,3.80502,235713.51854737,0
+BBAR.US,D,20080626,000000,3.81313,3.81313,3.68302,3.69942,82975.427499049,0
+BBAR.US,D,20080627,000000,3.66672,3.74811,3.66672,3.69942,103294.91049512,0
+BBAR.US,D,20080630,000000,3.73993,3.80502,3.69942,3.78874,141203.49628864,0
+BBAR.US,D,20080701,000000,3.74811,3.94323,3.69942,3.93514,165854.22337487,0
+BBAR.US,D,20080702,000000,3.97565,4.04085,3.75632,3.83753,191084.74020047,0
+BBAR.US,D,20080703,000000,3.82944,3.85392,3.69121,3.71543,55001.646258379,0
+BBAR.US,D,20080707,000000,3.68302,3.73993,3.44728,3.5367,152813.24897749,0
+BBAR.US,D,20080708,000000,3.51229,3.77261,3.496,3.70741,196876.19548612,0
+BBAR.US,D,20080709,000000,3.73172,3.82123,3.5448,3.5448,79241.152103523,0
+BBAR.US,D,20080710,000000,3.58541,3.58541,3.50419,3.50419,75311.466092129,0
+BBAR.US,D,20080711,000000,3.39848,3.69942,3.29286,3.41469,153456.38611433,0
+BBAR.US,D,20080714,000000,3.38218,3.44728,3.27657,3.35788,235785.45542244,0
+BBAR.US,D,20080715,000000,3.35788,3.41469,3.18715,3.38218,137481.03142485,0
+BBAR.US,D,20080716,000000,3.34157,3.55292,3.29286,3.40658,250549.69376743,0
+BBAR.US,D,20080717,000000,3.44728,3.78874,3.44728,3.71543,163699.33817681,0
+BBAR.US,D,20080718,000000,3.68302,3.71543,3.51229,3.69121,364190.63005648,0
+BBAR.US,D,20080721,000000,3.72354,3.90264,3.71543,3.90264,61988.112617979,0
+BBAR.US,D,20080722,000000,3.86193,3.99196,3.74811,3.99196,181807.03068561,0
+BBAR.US,D,20080723,000000,3.95936,4.04905,3.82944,3.84573,123426.49866825,0
+BBAR.US,D,20080724,000000,3.83753,3.88624,3.75632,3.80502,77551.172381683,0
+BBAR.US,D,20080725,000000,3.79692,3.79692,3.55292,3.68302,56453.267976249,0
+BBAR.US,D,20080728,000000,3.74811,3.75632,3.56911,3.56911,120349.31831069,0
+BBAR.US,D,20080729,000000,3.60991,3.73172,3.59361,3.6424,41152.187279972,0
+BBAR.US,D,20080730,000000,3.6424,3.83753,3.62611,3.76443,244854.87010502,0
+BBAR.US,D,20080731,000000,3.72354,3.86193,3.67492,3.86193,150443.62683892,0
+BBAR.US,D,20080801,000000,3.86994,3.95134,3.70741,3.94323,261769.69890925,0
+BBAR.US,D,20080804,000000,3.74811,3.87805,3.72354,3.72354,82421.406192525,0
+BBAR.US,D,20080805,000000,3.76443,3.82944,3.68302,3.82944,66455.71466536,0
+BBAR.US,D,20080806,000000,3.79692,3.92704,3.75632,3.92704,251888.57859152,0
+BBAR.US,D,20080807,000000,3.86193,3.91884,3.6424,3.69121,408425.36611752,0
+BBAR.US,D,20080808,000000,3.69121,3.77261,3.4391,3.77261,249726.17760055,0
+BBAR.US,D,20080811,000000,3.77261,3.81313,3.6424,3.71543,244737.83847244,0
+BBAR.US,D,20080812,000000,3.72354,3.74811,3.57722,3.73172,156894.32453195,0
+BBAR.US,D,20080813,000000,3.73172,3.85392,3.65051,3.84573,86771.976607324,0
+BBAR.US,D,20080814,000000,3.80502,3.87805,3.76443,3.86193,60599.838297561,0
+BBAR.US,D,20080815,000000,3.82944,3.95936,3.79692,3.95134,138091.9580206,0
+BBAR.US,D,20080818,000000,3.95134,3.96755,3.80502,3.90264,59761.290544856,0
+BBAR.US,D,20080819,000000,3.93514,3.95134,3.74811,3.89453,178445.32388187,0
+BBAR.US,D,20080820,000000,3.91074,3.97565,3.70741,3.79692,425022.38424979,0
+BBAR.US,D,20080821,000000,3.80502,3.86994,3.68302,3.78874,223488.54452394,0
+BBAR.US,D,20080822,000000,3.78874,3.89453,3.77261,3.89453,142364.14945212,0
+BBAR.US,D,20080825,000000,3.82123,3.87805,3.80502,3.85392,63354.913244347,0
+BBAR.US,D,20080826,000000,3.86994,3.91884,3.83753,3.86994,144188.33976176,0
+BBAR.US,D,20080827,000000,3.86994,3.97565,3.82944,3.92704,54220.003794911,0
+BBAR.US,D,20080828,000000,3.92704,4.07336,3.91884,4.00824,57665.458005446,0
+BBAR.US,D,20080829,000000,4.04085,4.11387,4.00015,4.11387,100553.79344947,0
+BBAR.US,D,20080902,000000,3.91074,4.32529,3.91074,4.17087,217307.34169126,0
+BBAR.US,D,20080903,000000,4.17087,4.25209,4.09766,4.14637,118455.33849536,0
+BBAR.US,D,20080904,000000,4.15457,4.15457,3.91884,3.96755,59144.995525584,0
+BBAR.US,D,20080905,000000,3.97565,4.11387,3.90264,4.01636,132868.48194261,0
+BBAR.US,D,20080908,000000,4.17087,4.20337,3.97565,4.04905,187543.72805142,0
+BBAR.US,D,20080909,000000,4.04085,4.08155,3.85392,3.91884,130365.72290093,0
+BBAR.US,D,20080910,000000,3.92704,3.92704,3.65051,3.78874,94430.569590732,0
+BBAR.US,D,20080911,000000,3.68302,3.68302,3.5205,3.5205,43027.914455357,0
+BBAR.US,D,20080912,000000,3.28467,3.65051,3.28467,3.5367,150934.300748,0
+BBAR.US,D,20080915,000000,3.45538,3.50419,3.13826,3.23596,117842.2645302,0
+BBAR.US,D,20080916,000000,2.74811,3.43089,2.74811,3.26847,128535.09048305,0
+BBAR.US,D,20080917,000000,3.08144,4.38228,2.50409,3.08144,149733.92125054,0
+BBAR.US,D,20080918,000000,2.86192,3.10565,2.74811,2.99193,258913.69760042,0
+BBAR.US,D,20080919,000000,3.06506,3.69121,3.06506,3.69121,243157.37459026,0
+BBAR.US,D,20080922,000000,3.58541,3.89453,3.35788,3.78874,294975.54570553,0
+BBAR.US,D,20080923,000000,3.68302,4.25209,3.5367,3.68302,140770.8013535,0
+BBAR.US,D,20080924,000000,3.74811,3.82123,3.60991,3.71543,68575.168268226,0
+BBAR.US,D,20080925,000000,3.82123,3.91884,3.63422,3.63422,131481.2813069,0
+BBAR.US,D,20080926,000000,3.59361,3.90264,3.55292,3.65051,126087.08936121,0
+BBAR.US,D,20080929,000000,3.60991,4.15457,3.39848,4.15457,68566.578790604,0
+BBAR.US,D,20080930,000000,3.91074,3.91074,2.14645,3.40658,131962.29205365,0
+BBAR.US,D,20081001,000000,2.92701,3.68302,2.92701,3.51229,130333.51235986,0
+BBAR.US,D,20081002,000000,3.39038,3.44728,3.31717,3.35788,245201.67026394,0
+BBAR.US,D,20081003,000000,3.36607,3.5367,3.35788,3.36607,73566.728450457,0
+BBAR.US,D,20081006,000000,2.94333,3.29286,2.86192,3.17085,87707.155983259,0
+BBAR.US,D,20081007,000000,3.14626,3.18715,2.92701,3.06506,41253.113642014,0
+BBAR.US,D,20081008,000000,3.03255,3.14626,2.74811,2.74811,147748.67823549,0
+BBAR.US,D,20081009,000000,2.79691,2.87002,2.75611,2.77261,182157.05189864,0
+BBAR.US,D,20081010,000000,2.73171,2.95124,1.97572,2.41467,242352.11106334,0
+BBAR.US,D,20081013,000000,2.50409,2.7889,2.47158,2.569,85754.123509292,0
+BBAR.US,D,20081014,000000,2.6993,3.13015,2.6993,2.7889,224423.72389988,0
+BBAR.US,D,20081015,000000,2.83753,2.88632,2.569,2.569,102259.87844185,0
+BBAR.US,D,20081016,000000,2.5935,2.73171,2.43907,2.62619,87823.113931137,0
+BBAR.US,D,20081017,000000,2.55298,2.7155,2.51229,2.62619,55599.688637708,0
+BBAR.US,D,20081020,000000,2.50409,2.6424,2.14645,2.21155,157290.5141872,0
+BBAR.US,D,20081021,000000,2.21155,2.6586,1.68299,1.7642,1345232.4480622,0
+BBAR.US,D,20081022,000000,1.64248,1.92692,1.08142,1.61789,1752472.466268,0
+BBAR.US,D,20081023,000000,1.96752,1.96752,1.38207,1.61789,1253132.8479607,0
+BBAR.US,D,20081024,000000,1.43078,1.66679,1.13013,1.52857,330428.61458428,0
+BBAR.US,D,20081027,000000,1.47157,1.61789,1.42267,1.61789,156247.96634101,0
+BBAR.US,D,20081028,000000,1.54486,1.68299,1.22763,1.47976,687481.38873809,0
+BBAR.US,D,20081029,000000,1.28455,1.60168,1.28455,1.48795,182187.11507031,0
+BBAR.US,D,20081030,000000,1.53676,1.75601,1.51226,1.64248,223380.10236899,0
+BBAR.US,D,20081031,000000,1.66679,1.89423,1.53676,1.85361,425660.15296312,0
+BBAR.US,D,20081103,000000,1.85361,2.07342,1.7969,2.07342,385202.63968571,0
+BBAR.US,D,20081104,000000,2.08144,2.15463,2.00002,2.10575,221937.07012873,0
+BBAR.US,D,20081105,000000,2.15463,2.15463,1.88613,2.01633,496933.4908889,0
+BBAR.US,D,20081106,000000,2.01633,2.08953,1.7642,1.8293,190367.51881917,0
+BBAR.US,D,20081107,000000,1.91063,1.98382,1.85361,1.90252,205415.20992563,0
+BBAR.US,D,20081110,000000,2.04064,2.04064,1.8374,1.84552,58698.342689315,0
+BBAR.US,D,20081111,000000,1.7236,1.91881,1.56917,1.8374,72279.380492081,0
+BBAR.US,D,20081112,000000,1.86182,1.86182,1.67479,1.67479,165288.39153661,0
+BBAR.US,D,20081113,000000,1.71549,1.90252,1.67479,1.88613,77352.540711707,0
+BBAR.US,D,20081114,000000,1.86992,1.92692,1.73989,1.7642,55419.309607677,0
+BBAR.US,D,20081117,000000,1.69119,1.86182,1.65859,1.7969,38855.575701183,0
+BBAR.US,D,20081118,000000,1.7969,1.7969,1.59358,1.59358,30554.919265639,0
+BBAR.US,D,20081119,000000,1.39026,1.66679,1.39026,1.43078,97202.823492759,0
+BBAR.US,D,20081120,000000,1.46337,1.58549,1.43078,1.45536,53013.182189226,0
+BBAR.US,D,20081121,000000,1.46337,1.53676,1.39026,1.44717,81485.153131886,0
+BBAR.US,D,20081124,000000,1.64248,1.7317,1.45536,1.56917,33869.383942463,0
+BBAR.US,D,20081125,000000,1.7642,1.7642,1.51226,1.65859,34400.857870233,0
+BBAR.US,D,20081126,000000,1.68299,1.99193,1.68299,1.91881,79943.341899001,0
+BBAR.US,D,20081128,000000,1.95122,2.32526,1.90252,2.24395,152457.85934095,0
+BBAR.US,D,20081201,000000,2.11393,2.11393,1.91881,1.92692,31649.003977555,0
+BBAR.US,D,20081202,000000,1.95122,2.08953,1.91063,1.91063,79503.131170949,0
+BBAR.US,D,20081203,000000,1.91881,1.97572,1.89423,1.91881,7458.8876287301,0
+BBAR.US,D,20081204,000000,2.27637,2.27637,1.7887,1.97572,50398.759938476,0
+BBAR.US,D,20081205,000000,1.97572,1.97572,1.7236,1.95122,37760.417304564,0
+BBAR.US,D,20081208,000000,1.92692,1.96752,1.91881,1.96752,43385.45146131,0
+BBAR.US,D,20081209,000000,1.97572,2.13023,1.92692,2.12204,60105.94333438,0
+BBAR.US,D,20081210,000000,2.13023,2.21155,1.95122,2.10575,68067.315403912,0
+BBAR.US,D,20081211,000000,2.09764,2.32526,2.09764,2.24395,50286.023044707,0
+BBAR.US,D,20081212,000000,2.25206,2.40658,2.17084,2.34157,29459.760869021,0
+BBAR.US,D,20081215,000000,2.26835,2.37407,2.09764,2.24395,38034.206903718,0
+BBAR.US,D,20081216,000000,2.45537,2.45537,2.25206,2.31716,33560.162748124,0
+BBAR.US,D,20081217,000000,2.29266,3.21165,2.15463,3.21165,158271.86200534,0
+BBAR.US,D,20081218,000000,2.91883,2.92701,2.43907,2.54479,147868.93092217,0
+BBAR.US,D,20081219,000000,2.569,2.60989,2.21155,2.49598,53667.056173088,0
+BBAR.US,D,20081222,000000,2.48779,2.48779,2.07342,2.07342,56134.383619587,0
+BBAR.US,D,20081223,000000,2.07342,2.32526,2.07342,2.17894,74032.707611371,0
+BBAR.US,D,20081224,000000,2.46357,2.46357,2.07342,2.10575,12665.184751476,0
+BBAR.US,D,20081226,000000,2.07342,2.27637,2.07342,2.07342,28620.139431616,0
+BBAR.US,D,20081229,000000,2.10575,2.43907,2.10575,2.19515,47629.727090555,0
+BBAR.US,D,20081230,000000,2.21965,2.37407,2.08953,2.17084,37662.711996631,0
+BBAR.US,D,20081231,000000,2.16266,2.26835,2.09764,2.14645,22374.515516786,0
+BBAR.US,D,20090102,000000,2.10575,2.34157,2.10575,2.30906,23091.7368981,0
+BBAR.US,D,20090105,000000,2.35786,2.38227,2.21965,2.27637,27474.517853976,0
+BBAR.US,D,20090106,000000,2.34157,2.44719,2.30906,2.34967,78491.720181131,0
+BBAR.US,D,20090107,000000,2.35786,2.41467,2.30906,2.34967,41279.955759578,0
+BBAR.US,D,20090108,000000,2.32526,2.43088,2.31716,2.42278,37225.722322686,0
+BBAR.US,D,20090109,000000,2.44719,2.49598,2.33337,2.38227,23512.621301506,0
+BBAR.US,D,20090112,000000,2.73982,2.73982,2.14645,2.18696,100626.80400924,0
+BBAR.US,D,20090113,000000,2.14645,2.30085,1.85361,2.30085,90166.96763684,0
+BBAR.US,D,20090114,000000,2.14645,2.43088,2.06522,2.35786,61334.238634117,0
+BBAR.US,D,20090115,000000,2.32526,2.32526,2.08953,2.12204,15673.649288067,0
+BBAR.US,D,20090116,000000,2.15463,2.21155,2.09764,2.21155,7976.4036553672,0
+BBAR.US,D,20090120,000000,2.17894,2.17894,2.00002,2.00002,30754.624620317,0
+BBAR.US,D,20090121,000000,1.98382,2.14645,1.92692,1.92692,181232.60936973,0
+BBAR.US,D,20090122,000000,1.95122,2.02452,1.8049,1.81301,97654.84475254,0
+BBAR.US,D,20090123,000000,1.84552,1.96752,1.8374,1.90252,41006.166160424,0
+BBAR.US,D,20090126,000000,1.94312,2.04064,1.82121,1.82121,157612.61959797,0
+BBAR.US,D,20090127,000000,1.86992,1.91063,1.85361,1.86992,14790.006777856,0
+BBAR.US,D,20090128,000000,1.97572,2.09764,1.92692,1.95942,29319.108172986,0
+BBAR.US,D,20090129,000000,1.95122,2.01633,1.92692,1.95942,16652.849736808,0
+BBAR.US,D,20090130,000000,1.92692,1.96752,1.92692,1.95942,1818.8218861478,0
+BBAR.US,D,20090202,000000,1.97572,2.08144,1.86182,1.95942,49124.29619653,0
+BBAR.US,D,20090203,000000,1.96752,1.98382,1.71549,1.71549,35725.7847932,0
+BBAR.US,D,20090204,000000,1.8049,1.93511,1.8049,1.92692,64249.292601584,0
+BBAR.US,D,20090205,000000,1.91881,2.03263,1.84552,1.98382,8359.7090941835,0
+BBAR.US,D,20090206,000000,1.7969,2.01633,1.7969,1.96752,19397.187836568,0
+BBAR.US,D,20090209,000000,1.95942,2.00002,1.91063,2.00002,25229.443140909,0
+BBAR.US,D,20090210,000000,1.95122,1.97572,1.7887,1.90252,44820.967908643,0
+BBAR.US,D,20090211,000000,1.87802,1.94312,1.7806,1.87802,216324.92018841,0
+BBAR.US,D,20090212,000000,1.91063,1.91881,1.7969,1.85361,59201.90081482,0
+BBAR.US,D,20090213,000000,1.88613,1.92692,1.82121,1.85361,147871.07829157,0
+BBAR.US,D,20090217,000000,1.8049,1.8049,1.65859,1.65859,111020.07193008,0
+BBAR.US,D,20090218,000000,1.71549,1.7317,1.66679,1.71549,162453.86392184,0
+BBAR.US,D,20090219,000000,1.70739,1.71549,1.60979,1.70739,82703.785269299,0
+BBAR.US,D,20090220,000000,1.62608,1.62608,1.56917,1.59358,133391.36639276,0
+BBAR.US,D,20090223,000000,1.56107,1.56917,1.48795,1.53676,35356.437255518,0
+BBAR.US,D,20090224,000000,1.54486,1.60979,1.52037,1.56917,57672.973798365,0
+BBAR.US,D,20090225,000000,1.60168,1.62608,1.56107,1.62608,25998.201387947,0
+BBAR.US,D,20090226,000000,1.58549,1.70739,1.50426,1.64248,36063.995474509,0
+BBAR.US,D,20090227,000000,1.62608,1.73989,1.47976,1.73989,150688.42695112,0
+BBAR.US,D,20090302,000000,1.73989,1.73989,1.50426,1.50426,15987.165221216,0
+BBAR.US,D,20090303,000000,1.50426,1.50426,1.43078,1.43078,20084.346046211,0
+BBAR.US,D,20090304,000000,1.46337,1.56917,1.45536,1.51226,135275.68304577,0
+BBAR.US,D,20090305,000000,1.48795,1.48795,1.30895,1.30895,29529.550374689,0
+BBAR.US,D,20090306,000000,1.39026,1.49617,1.37395,1.45536,34591.97374729,0
+BBAR.US,D,20090309,000000,1.44717,1.44717,1.37395,1.40657,28493.444636711,0
+BBAR.US,D,20090310,000000,1.41467,1.50426,1.41467,1.46337,62692.449782863,0
+BBAR.US,D,20090311,000000,1.49617,1.51226,1.44717,1.44717,9612.6991420787,0
+BBAR.US,D,20090312,000000,1.47976,1.52857,1.47976,1.51226,2517.7906275187,0
+BBAR.US,D,20090313,000000,1.54486,1.56107,1.52037,1.52857,30011.634806142,0
+BBAR.US,D,20090316,000000,1.56107,1.56917,1.52857,1.56107,59313.564023887,0
+BBAR.US,D,20090317,000000,1.32516,1.62608,1.28455,1.56917,39353.765403173,0
+BBAR.US,D,20090318,000000,1.56917,1.60979,1.43078,1.55307,151593.54315538,0
+BBAR.US,D,20090319,000000,1.56917,1.56917,1.43897,1.50426,186499.03283582,0
+BBAR.US,D,20090320,000000,1.50426,1.50426,1.42267,1.44717,62045.017907215,0
+BBAR.US,D,20090323,000000,1.52037,1.59358,1.52037,1.56107,31908.835675577,0
+BBAR.US,D,20090324,000000,1.56917,1.59358,1.56107,1.56107,6635.3714618616,0
+BBAR.US,D,20090325,000000,1.53676,1.56107,1.46337,1.52857,31903.467252064,0
+BBAR.US,D,20090326,000000,1.55307,1.68299,1.55307,1.68299,43765.53584602,0
+BBAR.US,D,20090327,000000,1.62608,1.8049,1.62608,1.8049,10449.099525378,0
+BBAR.US,D,20090330,000000,1.7887,1.7887,1.69928,1.75601,55128.341053282,0
+BBAR.US,D,20090331,000000,1.75601,1.85361,1.75601,1.81301,57416.363154451,0
+BBAR.US,D,20090401,000000,1.73989,1.89423,1.73989,1.8293,38976.902072573,0
+BBAR.US,D,20090402,000000,1.89423,1.89423,1.74809,1.7806,24492.89543495,0
+BBAR.US,D,20090403,000000,1.7969,1.89423,1.71549,1.82121,76704.035151357,0
+BBAR.US,D,20090406,000000,1.90252,1.91881,1.82121,1.91881,21441.483510255,0
+BBAR.US,D,20090407,000000,1.94312,1.94312,1.87802,1.88613,81361.67939109,0
+BBAR.US,D,20090408,000000,1.89423,1.94312,1.89423,1.89423,40866.58714909,0
+BBAR.US,D,20090409,000000,1.91063,2.04064,1.89423,2.04064,33081.299370779,0
+BBAR.US,D,20090413,000000,2.04064,2.04064,1.93511,2.00002,30531.298202184,0
+BBAR.US,D,20090414,000000,1.97572,2.00002,1.81301,1.91881,29810.855766762,0
+BBAR.US,D,20090415,000000,1.91881,1.91881,1.85361,1.91063,31816.498791156,0
+BBAR.US,D,20090416,000000,1.92692,2.03263,1.86182,2.01633,32709.804463692,0
+BBAR.US,D,20090417,000000,2.03263,2.04884,1.96752,2.04064,128773.44848702,0
+BBAR.US,D,20090420,000000,1.99193,2.12204,1.95122,2.03263,37647.680410794,0
+BBAR.US,D,20090421,000000,2.13023,2.13023,1.92692,2.01633,28621.213116318,0
+BBAR.US,D,20090422,000000,2.03263,2.08953,1.92692,2.04884,34073.384035952,0
+BBAR.US,D,20090423,000000,2.07342,2.21155,1.93511,2.21155,35750.479541359,0
+BBAR.US,D,20090424,000000,2.15463,2.15463,2.06522,2.13023,60273.438147981,0
+BBAR.US,D,20090427,000000,2.13023,2.13023,2.04064,2.13023,21453.294041983,0
+BBAR.US,D,20090428,000000,2.14645,2.14645,2.03263,2.07342,42685.409035238,0
+BBAR.US,D,20090429,000000,2.08953,2.21155,2.07342,2.16266,29412.518742109,0
+BBAR.US,D,20090430,000000,2.16266,2.21155,1.92692,2.10575,311088.33203694,0
+BBAR.US,D,20090501,000000,2.15463,2.21155,2.08953,2.21155,40793.576589315,0
+BBAR.US,D,20090504,000000,2.22784,2.29266,2.18696,2.25206,279252.50692114,0
+BBAR.US,D,20090505,000000,2.27637,2.31716,2.20334,2.31716,33631.025938493,0
+BBAR.US,D,20090506,000000,2.31716,2.38227,2.21155,2.30085,80936.500248875,0
+BBAR.US,D,20090507,000000,2.28456,2.43907,2.28456,2.35786,120648.87634271,0
+BBAR.US,D,20090508,000000,2.43907,2.62619,2.39037,2.569,67456.388808151,0
+BBAR.US,D,20090511,000000,2.47987,2.62619,2.39037,2.62619,53224.698075632,0
+BBAR.US,D,20090512,000000,2.85373,3.38218,2.6993,2.86192,241571.54228455,0
+BBAR.US,D,20090513,000000,2.86192,2.86192,2.52038,2.60989,121549.69780816,0
+BBAR.US,D,20090514,000000,2.5772,2.7075,2.5772,2.6667,91696.968337997,0
+BBAR.US,D,20090515,000000,2.6505,2.7075,2.5772,2.68301,22783.589388463,0
+BBAR.US,D,20090518,000000,2.7155,2.74811,2.5853,2.74811,117456.81172197,0
+BBAR.US,D,20090519,000000,2.74811,2.86192,2.74811,2.86192,162483.92709351,0
+BBAR.US,D,20090520,000000,2.92701,3.03255,2.88632,2.91883,594950.1673862,0
+BBAR.US,D,20090521,000000,2.87812,2.87812,2.569,2.87812,88415.787886953,0
+BBAR.US,D,20090522,000000,2.93512,2.93512,2.77261,2.89433,28110.139197896,0
+BBAR.US,D,20090526,000000,3.11387,3.11387,2.96753,3.00005,163875.42246804,0
+BBAR.US,D,20090527,000000,3.13015,3.13826,2.92701,2.96753,45248.294420264,0
+BBAR.US,D,20090528,000000,2.97564,2.99193,2.68301,2.87002,91644.357787571,0
+BBAR.US,D,20090529,000000,2.52848,3.21165,2.50409,3.21165,150511.2689752,0
+BBAR.US,D,20090601,000000,3.08956,3.21165,2.94333,3.20346,183362.79981962,0
+BBAR.US,D,20090602,000000,2.93512,3.28467,2.92701,3.28467,357045.25836091,0
+BBAR.US,D,20090603,000000,3.39848,3.50419,3.21165,3.32538,104152.78457247,0
+BBAR.US,D,20090604,000000,3.45538,3.52851,3.21966,3.32538,107032.40694476,0
+BBAR.US,D,20090605,000000,3.43089,3.5367,3.27657,3.36607,285160.99383937,0
+BBAR.US,D,20090608,000000,3.43089,3.50419,3.23596,3.24406,99039.898018851,0
+BBAR.US,D,20090609,000000,3.30088,3.31717,3.14626,3.21966,76191.887548233,0
+BBAR.US,D,20090610,000000,3.26027,3.39038,2.86192,3.11387,137672.14730191,0
+BBAR.US,D,20090611,000000,3.19535,3.19535,2.86192,3.09766,82489.048328786,0
+BBAR.US,D,20090612,000000,3.28467,3.34978,3.11387,3.15446,76593.445626993,0
+BBAR.US,D,20090615,000000,3.08956,3.11387,2.81303,2.91883,43011.809184817,0
+BBAR.US,D,20090616,000000,2.87812,3.39038,2.87812,3.06506,85861.491979548,0
+BBAR.US,D,20090617,000000,3.12197,3.12197,2.86192,2.95124,35071.910809338,0
+BBAR.US,D,20090618,000000,2.90252,2.90252,2.87002,2.89433,63257.207936413,0
+BBAR.US,D,20090619,000000,2.90252,2.92701,2.86192,2.86192,79707.131264436,0
+BBAR.US,D,20090622,000000,2.86192,2.93512,2.68301,2.82942,180659.26173856,0
+BBAR.US,D,20090623,000000,2.7889,2.7889,2.54479,2.7155,317710.81928238,0
+BBAR.US,D,20090624,000000,2.62619,2.91883,2.62619,2.85373,51253.412961719,0
+BBAR.US,D,20090625,000000,2.79691,2.94333,2.7155,2.89433,19652.724795778,0
+BBAR.US,D,20090626,000000,2.92701,2.99193,2.81303,2.87002,18054.008273656,0
+BBAR.US,D,20090629,000000,2.93512,3.09766,2.91883,3.03255,67957.79956425,0
+BBAR.US,D,20090630,000000,3.08956,3.34978,2.96753,3.34978,108081.39689916,0
+BBAR.US,D,20090701,000000,3.32538,3.41469,3.18715,3.21165,146207.9406873,0
+BBAR.US,D,20090702,000000,3.08144,3.08144,2.96753,2.98384,53674.571966006,0
+BBAR.US,D,20090706,000000,2.91883,3.03255,2.81303,3.00815,26696.096444615,0
+BBAR.US,D,20090707,000000,3.03255,3.20346,3.03255,3.20346,39897.049862672,0
+BBAR.US,D,20090708,000000,3.26847,3.26847,2.81303,2.87812,70717.169249846,0
+BBAR.US,D,20090709,000000,2.81303,2.86192,2.68301,2.68301,35407.974121241,0
+BBAR.US,D,20090710,000000,2.61799,2.86192,2.61799,2.85373,28199.255028209,0
+BBAR.US,D,20090713,000000,2.84571,3.00005,2.73982,2.73982,47357.011176105,0
+BBAR.US,D,20090714,000000,2.83753,2.95943,2.83753,2.92701,13096.806001907,0
+BBAR.US,D,20090715,000000,3.00815,3.13826,2.89433,2.95124,89410.01992153,0
+BBAR.US,D,20090716,000000,2.6993,3.20346,2.6667,3.20346,123483.40395748,0
+BBAR.US,D,20090717,000000,3.18715,3.20346,2.96753,3.09766,90838.020575944,0
+BBAR.US,D,20090720,000000,3.08956,3.21165,3.05696,3.21165,45598.315633301,0
+BBAR.US,D,20090721,000000,3.19535,3.21165,3.07325,3.07325,14383.080275583,0
+BBAR.US,D,20090722,000000,3.12197,3.35788,3.08144,3.35788,57380.931559266,0
+BBAR.US,D,20090723,000000,3.40658,3.45538,3.24406,3.28467,98583.582020259,0
+BBAR.US,D,20090724,000000,3.31717,3.34978,3.13015,3.13015,47380.632239562,0
+BBAR.US,D,20090727,000000,3.17896,3.24406,3.01633,3.03255,18698.219095198,0
+BBAR.US,D,20090728,000000,3.08956,3.15446,3.06506,3.09766,4651.2021315184,0
+BBAR.US,D,20090729,000000,3.09766,3.26847,3.04074,3.24406,17692.176528892,0
+BBAR.US,D,20090730,000000,3.32538,3.40658,3.23596,3.24406,29210.666018027,0
+BBAR.US,D,20090731,000000,3.30088,3.38218,3.19535,3.33348,35387.574111893,0
+BBAR.US,D,20090803,000000,3.43089,3.4391,3.24406,3.27657,45838.821006676,0
+BBAR.US,D,20090804,000000,3.15446,3.39038,3.09766,3.33348,59782.764238908,0
+BBAR.US,D,20090805,000000,3.33348,3.39038,3.33348,3.39038,18873.229701715,0
+BBAR.US,D,20090806,000000,3.496,3.5367,3.42289,3.496,89691.325313602,0
+BBAR.US,D,20090807,000000,3.5448,3.65051,3.5448,3.61809,59897.648502082,0
+BBAR.US,D,20090810,000000,3.58541,3.58541,3.42289,3.50419,52009.286992326,0
+BBAR.US,D,20090811,000000,3.43089,3.71543,3.43089,3.6424,106721.03838101,0
+BBAR.US,D,20090812,000000,3.6424,3.6424,3.5367,3.6424,16733.3760895,0
+BBAR.US,D,20090813,000000,3.6018,3.62611,3.51229,3.58541,14835.101535363,0
+BBAR.US,D,20090814,000000,3.59361,3.6424,3.42289,3.52851,57579.563229241,0
+BBAR.US,D,20090817,000000,3.40658,3.47979,3.33348,3.34157,21454.367726686,0
+BBAR.US,D,20090818,000000,3.34157,3.39038,3.27657,3.39038,49693.34908889,0
+BBAR.US,D,20090819,000000,3.36607,3.40658,3.22784,3.40658,30812.603594255,0
+BBAR.US,D,20090820,000000,3.40658,3.59361,3.40658,3.51229,106381.754015,0
+BBAR.US,D,20090821,000000,3.56101,3.76443,3.56101,3.65051,115410.36867889,0
+BBAR.US,D,20090824,000000,3.85392,4.244,3.67492,3.86193,404861.8065897,0
+BBAR.US,D,20090825,000000,3.78874,4.07336,3.78874,3.86193,117038.07468797,0
+BBAR.US,D,20090826,000000,3.89453,4.07336,3.83753,3.86193,61754.049352821,0
+BBAR.US,D,20090827,000000,3.89453,3.96755,3.65051,3.86193,43377.935668392,0
+BBAR.US,D,20090828,000000,3.99196,4.06526,3.84573,3.99196,89165.219809345,0
+BBAR.US,D,20090831,000000,4.00824,4.00824,3.73172,3.89453,46405.726529631,0
+BBAR.US,D,20090901,000000,3.81313,4.07336,3.81313,4.07336,100037.35110753,0
+BBAR.US,D,20090902,000000,3.96755,3.96755,3.74811,3.86193,31524.456552057,0
+BBAR.US,D,20090903,000000,3.92704,4.00824,3.84573,3.89453,78235.109537217,0
+BBAR.US,D,20090904,000000,3.86193,4.00824,3.86193,4.00824,86771.976607324,0
+BBAR.US,D,20090908,000000,4.02456,4.08155,3.95134,4.08155,79995.952449427,0
+BBAR.US,D,20090909,000000,4.06526,4.17906,3.92704,4.07336,60792.02785932,0
+BBAR.US,D,20090910,000000,4.02456,4.13018,4.00824,4.11387,17362.555325204,0
+BBAR.US,D,20090911,000000,4.09766,4.09766,4.03265,4.04085,15593.122935375,0
+BBAR.US,D,20090914,000000,4.01636,4.05705,3.89453,3.99196,85114.207426562,0
+BBAR.US,D,20090915,000000,3.94323,4.25209,3.90264,4.21147,198641.33313715,0
+BBAR.US,D,20090916,000000,4.21147,4.4311,4.15457,4.3008,248607.39814048,0
+BBAR.US,D,20090917,000000,4.37418,4.4148,4.28459,4.35797,96302.002027305,0
+BBAR.US,D,20090918,000000,4.4066,4.4066,4.22778,4.22778,140903.93825663,0
+BBAR.US,D,20090921,000000,4.26028,4.38228,4.00015,4.00015,99489.771909225,0
+BBAR.US,D,20090922,000000,4.488,4.59362,4.366,4.45541,184990.50582871,0
+BBAR.US,D,20090923,000000,4.5125,4.63422,4.20337,4.45541,76087.740132084,0
+BBAR.US,D,20090924,000000,4.4148,4.61001,4.18717,4.56932,51962.044865413,0
+BBAR.US,D,20090925,000000,4.46369,4.54491,4.38228,4.52861,90712.399465744,0
+BBAR.US,D,20090928,000000,4.47991,4.58552,4.4311,4.52861,78223.29900549,0
+BBAR.US,D,20090929,000000,4.45541,4.54491,4.4066,4.4311,37428.648731471,0
+BBAR.US,D,20090930,000000,4.43919,4.61001,4.3904,4.59362,94691.474973455,0
+BBAR.US,D,20091001,000000,4.52861,4.63422,4.43919,4.52861,113659.18892899,0
+BBAR.US,D,20091002,000000,4.54491,4.54491,4.31729,4.488,39854.102474569,0
+BBAR.US,D,20091005,000000,4.61811,4.69932,4.56932,4.63422,122819.86681129,0
+BBAR.US,D,20091006,000000,4.71554,4.87815,4.63422,4.87815,258741.90804802,0
+BBAR.US,D,20091007,000000,4.81314,4.95955,4.70735,4.95955,143927.43437906,0
+BBAR.US,D,20091008,000000,4.96767,5.20339,4.87815,5.1709,295364.21956785,0
+BBAR.US,D,20091009,000000,5.16278,5.59373,5.10578,5.56932,339831.94520935,0
+BBAR.US,D,20091012,000000,5.56932,5.87826,5.13837,5.83756,266403.72208553,0
+BBAR.US,D,20091013,000000,6.05718,6.05718,5.61002,5.77265,229961.78959571,0
+BBAR.US,D,20091014,000000,5.85376,5.85376,5.44732,5.69125,144261.35032155,0
+BBAR.US,D,20091015,000000,5.87826,5.87826,5.49622,5.64244,127040.52137708,0
+BBAR.US,D,20091016,000000,5.67494,5.67494,5.45551,5.45551,224430.16600809,0
+BBAR.US,D,20091019,000000,5.47982,5.72384,5.3497,5.54483,182412.58885786,0
+BBAR.US,D,20091020,000000,5.62622,5.69125,5.35791,5.62622,77189.340636917,0
+BBAR.US,D,20091021,000000,5.56113,5.75635,5.3417,5.54483,99139.75069619,0
+BBAR.US,D,20091022,000000,5.46362,5.84576,5.3905,5.71564,121500.30831185,0
+BBAR.US,D,20091023,000000,5.79696,5.81325,5.55303,5.58552,77139.9511406,0
+BBAR.US,D,20091026,000000,5.56113,5.66685,5.3336,5.56113,133340.90321174,0
+BBAR.US,D,20091027,000000,5.62622,5.69125,5.3985,5.45551,53840.993094904,0
+BBAR.US,D,20091028,000000,5.2929,5.53682,4.84565,4.95146,134340.50366984,0
+BBAR.US,D,20091029,000000,4.86996,5.52872,4.86996,5.47982,131144.1443103,0
+BBAR.US,D,20091030,000000,5.47982,5.47982,4.96767,5.1709,124894.22565665,0
+BBAR.US,D,20091102,000000,5.15458,5.59373,5.12208,5.58552,82000.521789118,0
+BBAR.US,D,20091103,000000,5.48801,5.78885,5.48801,5.69125,83867.659486881,0
+BBAR.US,D,20091104,000000,5.79696,5.79696,5.41481,5.41481,109300.02903657,0
+BBAR.US,D,20091105,000000,5.50422,5.63434,5.18718,5.51242,93675.769244827,0
+BBAR.US,D,20091106,000000,5.47982,6.03269,5.3497,5.69934,157402.17739626,0
+BBAR.US,D,20091109,000000,5.73195,5.89456,5.57743,5.71564,277171.70596757,0
+BBAR.US,D,20091110,000000,5.58552,5.73195,5.56932,5.73195,67848.283724588,0
+BBAR.US,D,20091111,000000,5.74014,5.74014,5.52872,5.68305,36988.43800342,0
+BBAR.US,D,20091112,000000,5.60183,5.62622,5.3336,5.43912,48342.653733061,0
+BBAR.US,D,20091113,000000,5.36601,5.74824,5.28478,5.55303,117921.71719819,0
+BBAR.US,D,20091116,000000,5.65874,5.73195,5.56932,5.66685,64240.703123965,0
+BBAR.US,D,20091117,000000,5.71564,5.71564,5.2766,5.36601,249830.32501672,0
+BBAR.US,D,20091118,000000,5.3742,5.47173,5.1709,5.2929,58776.721672603,0
+BBAR.US,D,20091119,000000,5.26831,5.2766,5.09767,5.23599,49180.127801063,0
+BBAR.US,D,20091120,000000,5.20339,5.20339,5.04087,5.13027,44364.651910052,0
+BBAR.US,D,20091123,000000,5.13027,5.28478,5.10578,5.14658,62272.639064159,0
+BBAR.US,D,20091124,000000,5.20339,5.45551,5.08157,5.45551,81579.637385712,0
+BBAR.US,D,20091125,000000,5.47173,5.51242,5.22788,5.30918,81275.784614885,0
+BBAR.US,D,20091127,000000,5.16278,5.3497,5.00836,5.1709,25379.758999268,0
+BBAR.US,D,20091130,000000,5.16278,5.19528,4.97586,4.97586,49740.591215802,0
+BBAR.US,D,20091201,000000,5.03277,5.22788,5.02456,5.14658,72965.46501702,0
+BBAR.US,D,20091202,000000,5.1709,5.3497,5.11388,5.24409,13253.563968482,0
+BBAR.US,D,20091203,000000,5.3417,5.3417,5.11388,5.20339,36903.616911917,0
+BBAR.US,D,20091204,000000,5.1709,5.28478,4.92715,5.16278,47961.49566365,0
+BBAR.US,D,20091207,000000,5.15458,5.16278,5.00026,5.15458,15047.691106472,0
+BBAR.US,D,20091208,000000,5.2766,5.28478,5.07346,5.16278,46793.326707257,0
+BBAR.US,D,20091209,000000,5.10578,5.21969,4.87815,4.98395,73812.602247345,0
+BBAR.US,D,20091210,000000,5.01637,5.12208,5.01637,5.08157,22967.189472602,0
+BBAR.US,D,20091211,000000,5.14658,5.28478,4.99216,5.12208,53829.182563177,0
+BBAR.US,D,20091214,000000,5.07346,5.13027,4.98395,5.12208,84614.944039868,0
+BBAR.US,D,20091215,000000,4.96767,5.21149,4.90265,5.12208,61657.41772959,0
+BBAR.US,D,20091216,000000,5.20339,5.301,5.13837,5.28478,92036.252704008,0
+BBAR.US,D,20091217,000000,5.3417,5.3417,5.14658,5.18718,44754.399457083,0
+BBAR.US,D,20091218,000000,5.24409,5.42282,5.14658,5.42282,63372.092199588,0
+BBAR.US,D,20091221,000000,5.38241,5.48801,5.18718,5.24409,64687.355960231,0
+BBAR.US,D,20091222,000000,5.18718,5.24409,5.03277,5.05708,33300.331050104,0
+BBAR.US,D,20091223,000000,5.12208,5.19528,4.93514,4.95146,70154.558465701,0
+BBAR.US,D,20091224,000000,5.01637,5.04087,4.96767,4.99216,17596.618590364,0
+BBAR.US,D,20091228,000000,5.05708,5.17899,4.91905,4.98395,58269.942492991,0
+BBAR.US,D,20091229,000000,4.98395,5.06526,4.95955,5.03277,37002.395904552,0
+BBAR.US,D,20091230,000000,5.01637,5.16278,4.86185,5.06526,29267.571307264,0
+BBAR.US,D,20091231,000000,5.11388,5.13837,4.94326,5.11388,12827.311141564,0
+BBAR.US,D,20100104,000000,5.07346,5.28478,5.07346,5.10578,76462.456093279,0
+BBAR.US,D,20100105,000000,5.15458,5.65874,5.15458,5.51242,175484.10147218,0
+BBAR.US,D,20100106,000000,5.57743,5.60183,5.30918,5.45551,219796.14283181,0
+BBAR.US,D,20100107,000000,5.42282,5.56932,5.3173,5.52872,104087.28980562,0
+BBAR.US,D,20100108,000000,5.52872,5.61002,5.48801,5.58552,380058.61627571,0
+BBAR.US,D,20100111,000000,5.61813,5.61813,5.41481,5.51242,139956.94834896,0
+BBAR.US,D,20100112,000000,5.54483,5.62622,5.43912,5.53682,249970.97771275,0
+BBAR.US,D,20100113,000000,5.54483,5.56932,5.52872,5.56113,76823.214153343,0
+BBAR.US,D,20100114,000000,5.55303,5.75635,5.3905,5.72384,62058.975808348,0
+BBAR.US,D,20100115,000000,5.71564,5.71564,5.51242,5.57743,42757.345910309,0
+BBAR.US,D,20100119,000000,5.51242,5.75635,5.3417,5.72384,67984.641681814,0
+BBAR.US,D,20100120,000000,5.69125,5.69125,5.49622,5.63434,45868.884178347,0
+BBAR.US,D,20100121,000000,5.67494,5.67494,5.41481,5.52872,94631.348630112,0
+BBAR.US,D,20100122,000000,5.44732,5.63434,5.3417,5.58552,76756.645701783,0
+BBAR.US,D,20100125,000000,5.52872,5.62622,5.52872,5.52872,96043.244013987,0
+BBAR.US,D,20100126,000000,5.56932,5.58552,5.52872,5.52872,58536.216299228,0
+BBAR.US,D,20100127,000000,5.52872,5.61002,5.36601,5.56932,140273.68533622,0
+BBAR.US,D,20100128,000000,5.60183,5.63434,5.47982,5.56932,55731.751856124,0
+BBAR.US,D,20100129,000000,5.64244,5.64244,5.11388,5.16278,337952.99697986,0
+BBAR.US,D,20100201,000000,5.1709,5.3173,5.13837,5.3173,19100.850858659,0
+BBAR.US,D,20100202,000000,5.21969,5.41481,5.20339,5.301,60051.18541455,0
+BBAR.US,D,20100203,000000,5.3336,5.40662,5.21149,5.21149,38292.964917038,0
+BBAR.US,D,20100204,000000,5.19528,5.22788,4.81314,4.95146,117395.61169393,0
+BBAR.US,D,20100205,000000,4.91905,4.97586,4.68312,4.86996,55496.614906261,0
+BBAR.US,D,20100208,000000,4.82125,4.84565,4.71554,4.77244,23500.810769777,0
+BBAR.US,D,20100209,000000,4.81314,4.86996,4.53672,4.77244,65094.282462505,0
+BBAR.US,D,20100210,000000,4.74004,4.77244,4.53672,4.77244,19892.156484451,0
+BBAR.US,D,20100211,000000,4.81314,4.87815,4.67493,4.82125,26568.32796501,0
+BBAR.US,D,20100212,000000,4.64242,4.94326,4.62622,4.90265,31816.498791156,0
+BBAR.US,D,20100216,000000,4.86185,5.02456,4.79685,4.92715,33331.467906478,0
+BBAR.US,D,20100217,000000,5.00026,5.08157,4.82125,5.00836,35256.584578179,0
+BBAR.US,D,20100218,000000,4.95146,5.05708,4.88635,4.97586,42587.703727304,0
+BBAR.US,D,20100219,000000,5.00026,5.00026,4.80496,4.99216,22140.452251625,0
+BBAR.US,D,20100222,000000,5.04906,5.1709,4.91905,5.05708,40339.407960128,0
+BBAR.US,D,20100223,000000,4.98395,5.04087,4.87815,4.93514,31599.614481237,0
+BBAR.US,D,20100224,000000,4.99216,4.99216,4.85385,4.93514,27149.191389099,0
+BBAR.US,D,20100225,000000,4.78864,4.82935,4.72363,4.78864,9715.7728735251,0
+BBAR.US,D,20100226,000000,4.75634,4.97586,4.70735,4.94326,24536.916507754,0
+BBAR.US,D,20100301,000000,4.96767,5.03277,4.94326,5.03277,40536.965945402,0
+BBAR.US,D,20100302,000000,5.10578,5.20339,4.97586,5.10578,48856.94870559,0
+BBAR.US,D,20100303,000000,5.08967,5.09767,4.89455,4.95955,44488.125650847,0
+BBAR.US,D,20100304,000000,4.86185,5.04087,4.76452,5.04087,61801.291479733,0
+BBAR.US,D,20100305,000000,5.08967,5.55303,4.86996,5.04087,32469.299090316,0
+BBAR.US,D,20100308,000000,5.04087,5.19528,5.03277,5.16278,146129.56170401,0
+BBAR.US,D,20100309,000000,5.19528,5.3173,5.08157,5.22788,136681.13632142,0
+BBAR.US,D,20100310,000000,5.28478,5.44732,5.26831,5.3742,45169.915436977,0
+BBAR.US,D,20100311,000000,5.3905,5.52872,5.28478,5.36601,18059.376697169,0
+BBAR.US,D,20100312,000000,5.41481,5.45551,5.32539,5.41481,29193.487062785,0
+BBAR.US,D,20100315,000000,5.3336,5.52872,5.2521,5.47173,101760.61505515,0
+BBAR.US,D,20100316,000000,5.44732,5.65063,5.44732,5.61002,119191.88620132,0
+BBAR.US,D,20100317,000000,5.65874,5.73195,5.58552,5.69125,328635.56113099,0
+BBAR.US,D,20100318,000000,5.52872,5.78885,5.32539,5.74014,90396.73616319,0
+BBAR.US,D,20100319,000000,5.77265,5.84576,5.69125,5.69125,143736.318502,0
+BBAR.US,D,20100322,000000,5.69125,5.84576,5.69125,5.81325,69674.621403654,0
+BBAR.US,D,20100323,000000,5.85376,6.39844,5.83756,6.26031,328256.55043099,0
+BBAR.US,D,20100324,000000,6.30119,6.62624,6.07339,6.30921,191014.95069481,0
+BBAR.US,D,20100325,000000,6.47984,6.51235,6.17909,6.30921,156160.9978801,0
+BBAR.US,D,20100326,000000,6.30921,6.47173,6.0978,6.30921,228385.62045234,0
+BBAR.US,D,20100329,000000,6.39042,6.50424,6.13849,6.26031,86265.197427713,0
+BBAR.US,D,20100330,000000,6.30119,6.30119,6.05718,6.17909,28522.434123682,0
+BBAR.US,D,20100331,000000,6.2198,6.2198,5.94327,6.01638,95288.443668083,0
+BBAR.US,D,20100401,000000,6.03269,6.10589,5.85376,6.00828,109485.77649013,0
+BBAR.US,D,20100405,000000,6.0814,6.13849,5.96758,6.11399,60284.174995006,0
+BBAR.US,D,20100406,000000,6.07339,6.17909,6.01638,6.15478,134197.70360439,0
+BBAR.US,D,20100407,000000,6.15478,6.17099,6.05718,6.0978,62723.586639238,0
+BBAR.US,D,20100408,000000,6.00017,6.14668,5.80514,6.0814,125516.96278414,0
+BBAR.US,D,20100409,000000,6.00828,6.33352,6.00828,6.30119,231712.96934561,0
+BBAR.US,D,20100412,000000,6.41473,6.45553,6.29291,6.34171,156040.74519341,0
+BBAR.US,D,20100413,000000,6.34171,6.41473,6.26031,6.33352,71357.085332576,0
+BBAR.US,D,20100414,000000,6.40662,6.40662,6.17909,6.33352,54072.908990659,0
+BBAR.US,D,20100415,000000,6.30119,6.39844,6.21168,6.30119,27158.854551423,0
+BBAR.US,D,20100416,000000,6.2523,6.2523,5.98389,6.10589,56161.22573715,0
+BBAR.US,D,20100419,000000,6.04078,6.11399,5.87826,6.00828,73380.980996914,0
+BBAR.US,D,20100420,000000,5.99199,6.11399,5.99199,6.10589,16191.165314704,0
+BBAR.US,D,20100421,000000,6.05718,6.1954,6.05718,6.18729,62244.723261893,0
+BBAR.US,D,20100422,000000,6.11399,6.31722,6.11399,6.29291,77112.035338334,0
+BBAR.US,D,20100423,000000,6.31666,6.31666,6.13485,6.21292,14209.143353765,0
+BBAR.US,D,20100426,000000,6.14668,6.23591,6.12219,6.18729,50104.570329972,0
+BBAR.US,D,20100427,000000,6.13039,6.13039,5.85376,5.85376,68783.463100524,0
+BBAR.US,D,20100428,000000,5.87826,5.94327,5.79696,5.80514,54314.488048736,0
+BBAR.US,D,20100429,000000,5.75635,5.82936,5.50422,5.74824,167376.70828311,0
+BBAR.US,D,20100430,000000,5.68305,5.82145,5.51242,5.64244,101663.98343192,0
+BBAR.US,D,20100503,000000,5.72384,5.77265,5.59373,5.69934,69118.452727725,0
+BBAR.US,D,20100504,000000,5.68305,5.68305,5.3336,5.43103,64562.808534735,0
+BBAR.US,D,20100505,000000,5.30918,5.47173,5.12208,5.2766,116872.72724377,0
+BBAR.US,D,20100506,000000,5.21149,5.2521,4.4311,4.87815,139499.55866566,0
+BBAR.US,D,20100507,000000,4.97586,5.20339,4.65053,5.02456,84516.165047232,0
+BBAR.US,D,20100510,000000,5.22788,6.23591,5.22788,5.72384,121108.4133954,0
+BBAR.US,D,20100511,000000,5.69125,5.75635,5.3985,5.65874,42086.292971205,0
+BBAR.US,D,20100512,000000,5.75635,5.77265,5.55303,5.63434,30160.876979798,0
+BBAR.US,D,20100513,000000,5.62622,5.90276,5.57743,5.65063,64365.250549461,0
+BBAR.US,D,20100514,000000,5.56932,5.56932,5.21149,5.40662,115736.76882846,0
+BBAR.US,D,20100517,000000,5.35791,5.36601,4.97586,5.1709,67210.515011263,0
+BBAR.US,D,20100518,000000,5.30918,5.43103,5.15458,5.20339,96407.223128157,0
+BBAR.US,D,20100519,000000,5.13027,5.22788,5.00836,5.11388,65190.914085736,0
+BBAR.US,D,20100520,000000,4.87815,5.01637,4.80496,4.94326,75734.49786494,0
+BBAR.US,D,20100521,000000,4.75634,5.08157,4.75634,5.00026,23529.800256747,0
+BBAR.US,D,20100524,000000,4.91905,5.00836,4.81314,4.90265,27415.465195335,0
+BBAR.US,D,20100525,000000,4.76452,4.81314,4.54491,4.60191,220108.58508027,0
+BBAR.US,D,20100526,000000,4.69114,4.71554,4.33348,4.4311,553033.516598,0
+BBAR.US,D,20100527,000000,4.4229,4.67493,4.34159,4.66692,1705936.8238893,0
+BBAR.US,D,20100528,000000,4.82935,4.86996,4.59362,4.80496,230310.73712404,0
+BBAR.US,D,20100601,000000,4.79685,5.08157,4.62622,4.92715,337948.70224105,0
+BBAR.US,D,20100602,000000,5.01637,5.20339,4.96767,5.18718,80782.963336408,0
+BBAR.US,D,20100603,000000,5.28478,5.43912,5.24409,5.3336,108925.31307539,0
+BBAR.US,D,20100604,000000,5.2766,5.46362,5.12208,5.13027,143927.43437906,0
+BBAR.US,D,20100607,000000,5.09767,5.30918,4.92715,5.21969,100778.1935523,0
+BBAR.US,D,20100608,000000,4.77244,4.95146,4.56111,4.67493,179307.49269802,0
+BBAR.US,D,20100609,000000,4.62622,4.87815,4.62622,4.78055,278616.88557721,0
+BBAR.US,D,20100610,000000,4.95955,5.05708,4.75634,4.82935,78987.762513716,0
+BBAR.US,D,20100611,000000,4.86996,5.04087,4.79685,5.04087,162202.62170143,0
+BBAR.US,D,20100614,000000,5.04906,5.18718,4.91084,4.95955,169660.43564546,0
+BBAR.US,D,20100615,000000,5.07346,5.19528,4.91084,5.14658,479036.24058182,0
+BBAR.US,D,20100616,000000,5.11388,5.22788,5.08157,5.21149,73377.759942806,0
+BBAR.US,D,20100617,000000,5.21969,5.301,5.20339,5.28478,73188.791435154,0
+BBAR.US,D,20100618,000000,5.24409,5.56113,5.24409,5.45551,171935.5735302,0
+BBAR.US,D,20100621,000000,5.52872,5.52872,5.40662,5.47173,55729.60448672,0
+BBAR.US,D,20100622,000000,5.56932,5.56932,5.45551,5.54483,98489.097766433,0
+BBAR.US,D,20100623,000000,5.61813,5.61813,5.36601,5.47982,261460.47771491,0
+BBAR.US,D,20100624,000000,5.47982,5.55303,5.30918,5.32539,62436.912823652,0
+BBAR.US,D,20100625,000000,5.2766,5.40662,5.26021,5.3417,36621.237835142,0
+BBAR.US,D,20100628,000000,5.36601,5.43103,5.3173,5.40662,55964.741436581,0
+BBAR.US,D,20100629,000000,5.30918,5.30918,5.00836,5.16278,52618.066218681,0
+BBAR.US,D,20100630,000000,5.1123,5.32893,5.06033,5.13828,86636.6923348,0
+BBAR.US,D,20100701,000000,5.1709,5.1709,4.87815,5.06526,104732.57431186,0
+BBAR.US,D,20100702,000000,5.14658,5.15458,4.95955,5.06526,18351.418936269,0
+BBAR.US,D,20100706,000000,5.20339,5.26831,5.09767,5.14658,34007.889269094,0
+BBAR.US,D,20100707,000000,5.13837,5.35791,5.13837,5.2929,114014.57856554,0
+BBAR.US,D,20100708,000000,5.32539,5.49622,5.14658,5.46362,86570.123883242,0
+BBAR.US,D,20100709,000000,5.51242,5.84576,5.48801,5.75635,171809.95241999,0
+BBAR.US,D,20100712,000000,5.78885,5.81325,5.52872,5.54483,88381.429976472,0
+BBAR.US,D,20100713,000000,5.69125,5.69125,5.40662,5.69125,94171.811577414,0
+BBAR.US,D,20100714,000000,5.61002,5.71564,5.59373,5.69125,29772.20311747,0
+BBAR.US,D,20100715,000000,5.75635,5.75635,5.58552,5.64244,42753.0511715,0
+BBAR.US,D,20100716,000000,5.73195,5.74824,5.52872,5.56932,113894.32587885,0
+BBAR.US,D,20100719,000000,5.62622,5.73195,5.54483,5.72384,29951.508462797,0
+BBAR.US,D,20100720,000000,5.69125,5.73195,5.57743,5.69125,111898.34601679,0
+BBAR.US,D,20100721,000000,5.62622,6.07339,5.62622,5.95958,238277.47761709,0
+BBAR.US,D,20100722,000000,6.00828,6.28481,6.00828,6.17909,127141.44773913,0
+BBAR.US,D,20100723,000000,6.29291,6.3254,6.07339,6.2198,274237.32567545,0
+BBAR.US,D,20100726,000000,6.34171,6.38241,6.23591,6.28481,182144.16768221,0
+BBAR.US,D,20100727,000000,6.228,6.26031,6.08958,6.2198,84723.386194828,0
+BBAR.US,D,20100728,000000,6.20359,6.24411,6.0978,6.17909,65267.145699617,0
+BBAR.US,D,20100729,000000,6.14668,6.41473,6.14668,6.37422,100197.33012822,0
+BBAR.US,D,20100730,000000,6.38241,6.42294,6.2766,6.42294,102462.80485063,0
+BBAR.US,D,20100802,000000,6.52053,6.72386,6.46363,6.56925,320475.55739148,0
+BBAR.US,D,20100803,000000,6.69936,6.78886,6.30921,6.34171,260814.11952395,0
+BBAR.US,D,20100804,000000,6.38241,6.44734,6.26031,6.29291,164130.95942724,0
+BBAR.US,D,20100805,000000,6.3254,6.47984,6.28481,6.41473,156939.41928945,0
+BBAR.US,D,20100806,000000,6.39844,6.39844,6.12219,6.29291,246958.21843733,0
+BBAR.US,D,20100809,000000,6.28481,6.42294,6.0978,6.1954,524369.35609358,0
+BBAR.US,D,20100810,000000,6.20359,6.28481,6.12219,6.1954,322202.04239321,0
+BBAR.US,D,20100811,000000,6.17099,6.17099,5.74014,6.04899,434103.60946411,0
+BBAR.US,D,20100812,000000,5.85376,6.07339,5.82936,6.02449,181601.95690741,0
+BBAR.US,D,20100813,000000,6.05718,6.2523,6.02449,6.1628,186008.35892674,0
+BBAR.US,D,20100816,000000,6.06527,6.3254,5.91887,6.17099,441527.06549765,0
+BBAR.US,D,20100817,000000,6.28481,6.39042,6.0978,6.39042,489024.72936979,0
+BBAR.US,D,20100818,000000,6.39042,6.95959,6.34171,6.73205,882262.8253695,0
+BBAR.US,D,20100819,000000,6.88638,7.21972,6.52053,6.56115,527274.74689873,0
+BBAR.US,D,20100820,000000,6.48795,7.03279,6.43103,6.96778,635676.10183925,0
+BBAR.US,D,20100823,000000,7.11411,7.47994,6.9758,6.98399,571864.87259631,0
+BBAR.US,D,20100824,000000,6.95139,6.95139,6.39042,6.40662,484228.57980342,0
+BBAR.US,D,20100825,000000,6.30921,6.45553,6.04078,6.40662,425414.27916623,0
+BBAR.US,D,20100826,000000,6.47173,6.74006,6.37422,6.52053,205188.6624534,0
+BBAR.US,D,20100827,000000,6.66694,6.66694,6.38241,6.60184,308210.85703407,0
+BBAR.US,D,20100830,000000,6.63445,6.72386,6.34171,6.35793,180665.70384677,0
+BBAR.US,D,20100831,000000,6.34274,6.52472,6.27335,6.48132,141655.51754843,0
+BBAR.US,D,20100901,000000,6.61814,6.78066,6.57743,6.72386,245056.7228291,0
+BBAR.US,D,20100902,000000,6.76455,6.82137,6.70756,6.71575,177927.80785522,0
+BBAR.US,D,20100903,000000,6.82947,6.87027,6.65885,6.75635,214124.94023285,0
+BBAR.US,D,20100907,000000,6.74826,6.82947,6.67515,6.82947,257943.08662929,0
+BBAR.US,D,20100908,000000,6.82947,6.94329,6.76455,6.91079,361512.86040828,0
+BBAR.US,D,20100909,000000,6.95139,7.0815,6.80507,6.88638,338872.07108527,0
+BBAR.US,D,20100910,000000,7.049,7.06529,6.84567,6.91079,286514.9102493,0
+BBAR.US,D,20100913,000000,7.08961,7.33362,7.06529,7.17911,470571.31038678,0
+BBAR.US,D,20100914,000000,7.20351,7.20351,7.0978,7.14661,239372.6360137,0
+BBAR.US,D,20100915,000000,7.1222,7.16281,7.06529,7.11411,217907.53144,0
+BBAR.US,D,20100916,000000,7.0815,7.19541,7.0002,7.19541,273419.17793211,0
+BBAR.US,D,20100917,000000,7.11411,7.21972,7.03279,7.17092,296000.91459647,0
+BBAR.US,D,20100920,000000,7.26033,7.47994,7.18721,7.44763,553682.02215835,0
+BBAR.US,D,20100921,000000,7.56116,7.56935,7.33362,7.43124,283617.03523708,0
+BBAR.US,D,20100922,000000,7.39863,7.52065,7.34993,7.39053,56788.25760345,0
+BBAR.US,D,20100923,000000,7.33362,7.43943,7.24412,7.34172,278324.84333813,0
+BBAR.US,D,20100924,000000,7.47175,7.85398,7.43124,7.84579,506081.28455477,0
+BBAR.US,D,20100927,000000,7.95959,8.00849,7.87839,7.95959,296603.25171462,0
+BBAR.US,D,20100928,000000,8.00849,8.08151,7.81338,8.0327,472828.19563158,0
+BBAR.US,D,20100929,000000,8.0003,8.0572,7.9272,8.0247,247789.25039712,0
+BBAR.US,D,20100930,000000,8.0491,8.09782,7.84579,8.0491,220615.36425987,0
+BBAR.US,D,20101001,000000,8.0491,8.11402,7.82148,8.01661,259880.01383272,0
+BBAR.US,D,20101004,000000,8.08962,8.13033,7.94329,8.01661,129201.84868335,0
+BBAR.US,D,20101005,000000,8.01661,8.29331,7.96779,8.21163,436976.78972817,0
+BBAR.US,D,20101006,000000,8.30114,8.36643,8.15473,8.26043,233969.8545904,0
+BBAR.US,D,20101007,000000,8.29331,8.29331,7.94329,8.0491,160366.62086005,0
+BBAR.US,D,20101008,000000,8.09782,8.25262,8.08151,8.21972,132901.7661684,0
+BBAR.US,D,20101011,000000,8.17912,8.30989,8.08151,8.21163,100120.02482963,0
+BBAR.US,D,20101012,000000,8.21163,8.26909,8.10592,8.26043,125638.28915554,0
+BBAR.US,D,20101013,000000,8.29331,8.45537,8.17093,8.21163,181465.59895018,0
+BBAR.US,D,20101014,000000,8.26043,8.29331,8.08151,8.27693,228921.38911893,0
+BBAR.US,D,20101015,000000,8.33429,8.33429,8.08962,8.29331,160805.75790339,0
+BBAR.US,D,20101018,000000,8.33429,8.36643,8.09782,8.19533,198127.03816461,0
+BBAR.US,D,20101019,000000,8.14662,8.67481,8.13033,8.60997,496762.77502118,0
+BBAR.US,D,20101020,000000,8.70004,9.26995,8.68291,9.20383,1533229.2710579,0
+BBAR.US,D,20101021,000000,9.41433,9.41433,9.04921,9.23642,398640.87742304,0
+BBAR.US,D,20101022,000000,9.28485,9.43111,9.1945,9.35191,205307.84145538,0
+BBAR.US,D,20101025,000000,9.50462,10.0412,9.43946,9.98438,428227.33308696,0
+BBAR.US,D,20101026,000000,9.87812,9.98438,9.65837,9.71612,347941.48576783,0
+BBAR.US,D,20101027,000000,9.75709,10.8393,9.60155,10.0327,1755320.9517839,0
+BBAR.US,D,20101028,000000,10.2441,10.2441,9.35191,9.55309,666008.76837146,0
+BBAR.US,D,20101029,000000,9.45249,9.83434,9.44321,9.79994,180747.30388417,0
+BBAR.US,D,20101101,000000,9.78033,9.9191,9.59311,9.69933,263433.91019823,0
+BBAR.US,D,20101102,000000,9.74771,9.97593,9.6173,9.96759,376012.97231643,0
+BBAR.US,D,20101103,000000,9.9359,10.3187,9.8949,10.3187,452893.09175903,0
+BBAR.US,D,20101104,000000,10.464,11.0908,10.3987,11.0656,750106.19638469,0
+BBAR.US,D,20101105,000000,11.0405,11.2602,10.7723,11.1057,690936.50611095,0
+BBAR.US,D,20101108,000000,11.1382,11.1382,10.3336,10.4146,730006.81875265,0
+BBAR.US,D,20101109,000000,10.4053,10.5367,9.6518,9.76449,773776.64933747,0
+BBAR.US,D,20101110,000000,9.86227,10.3103,9.772,10.2441,448055.06848925,0
+BBAR.US,D,20101111,000000,10.1054,10.4966,10.0905,10.3653,350634.28700188,0
+BBAR.US,D,20101112,000000,10.3103,10.4565,9.84643,9.90418,346329.88502928,0
+BBAR.US,D,20101115,000000,9.9359,10.2032,9.8949,10.2032,350135.02361518,0
+BBAR.US,D,20101116,000000,9.95914,10.0486,9.26063,9.38078,686809.26211428,0
+BBAR.US,D,20101117,000000,9.48887,9.55309,9.11347,9.1945,330497.33040524,0
+BBAR.US,D,20101118,000000,9.53631,9.84643,9.53631,9.64253,251552.51527962,0
+BBAR.US,D,20101119,000000,9.62668,9.70769,9.43111,9.55309,163283.82219693,0
+BBAR.US,D,20101122,000000,9.42268,9.82225,9.23642,9.78868,239116.02536979,0
+BBAR.US,D,20101123,000000,9.70769,9.70769,9.44602,9.57633,296805.10443869,0
+BBAR.US,D,20101124,000000,9.65837,9.90418,9.60155,9.75709,352845.00380446,0
+BBAR.US,D,20101126,000000,9.62668,9.71612,9.47115,9.52795,149350.61581172,0
+BBAR.US,D,20101129,000000,9.52795,9.63409,9.40683,9.54568,215603.40406829,0
+BBAR.US,D,20101130,000000,9.30627,9.39192,9.0371,9.17682,317187.93483222,0
+BBAR.US,D,20101201,000000,9.44602,9.6518,9.31,9.5857,280921.01294893,0
+BBAR.US,D,20101202,000000,9.66578,9.8288,9.60155,9.78033,219850.90075163,0
+BBAR.US,D,20101203,000000,9.75709,9.78868,9.40683,9.78868,433369.20912753,0
+BBAR.US,D,20101206,000000,9.75709,9.83809,9.53631,9.83809,489001.10830634,0
+BBAR.US,D,20101207,000000,9.99173,10.0662,9.60155,9.67505,383353.75462789,0
+BBAR.US,D,20101208,000000,9.75709,9.75709,9.44602,9.60155,140310.19061611,0
+BBAR.US,D,20101209,000000,9.74031,9.75709,9.16284,9.31,451905.30183266,0
+BBAR.US,D,20101210,000000,9.31,9.75709,9.26995,9.60155,321863.8317119,0
+BBAR.US,D,20101213,000000,9.74771,9.74771,9.32583,9.39848,221843.65955961,0
+BBAR.US,D,20101214,000000,9.36682,9.5857,9.36682,9.53631,93678.990298935,0
+BBAR.US,D,20101215,000000,9.35191,9.5857,9.20383,9.26063,215776.26730541,0
+BBAR.US,D,20101216,000000,9.38921,9.47115,9.17961,9.38078,166243.9709219,0
+BBAR.US,D,20101217,000000,9.38921,9.38921,9.17122,9.26063,121836.37162374,0
+BBAR.US,D,20101220,000000,9.24386,9.35191,9.08925,9.21965,175791.17529712,0
+BBAR.US,D,20101221,000000,9.33421,9.38921,9.12279,9.35936,204606.72534461,0
+BBAR.US,D,20101222,000000,9.38921,9.56142,9.35191,9.47115,243920.76441379,0
+BBAR.US,D,20101223,000000,9.52795,9.5857,9.41433,9.47115,166344.89728394,0
+BBAR.US,D,20101227,000000,9.43946,9.50462,9.20383,9.36682,99407.098187128,0
+BBAR.US,D,20101228,000000,9.31838,9.50462,9.29416,9.36682,197839.29066431,0
+BBAR.US,D,20101229,000000,9.46177,9.46177,9.29789,9.41799,223405.87080184,0
+BBAR.US,D,20101230,000000,9.51493,9.51493,9.29789,9.38264,185183.76907517,0
+BBAR.US,D,20101231,000000,9.34167,9.44321,9.34167,9.42737,77193.635375728,0
+BBAR.US,D,20110103,000000,9.60155,10.0002,9.54568,9.88659,525360.36707404,0
+BBAR.US,D,20110104,000000,9.9359,10.1631,9.59311,9.74031,374502.29793993,0
+BBAR.US,D,20110105,000000,9.64253,9.75709,9.37426,9.38078,283190.78241015,0
+BBAR.US,D,20110106,000000,9.40683,9.50462,9.2122,9.28485,118247.04366306,0
+BBAR.US,D,20110107,000000,9.29416,9.30068,8.95142,9.17122,181307.76729891,0
+BBAR.US,D,20110110,000000,9.14794,9.14794,8.82894,9.09858,145294.23500541,0
+BBAR.US,D,20110111,000000,9.02407,9.22804,8.93558,9.02407,255647.54873522,0
+BBAR.US,D,20110112,000000,9.17961,9.26063,9.08925,9.09858,191084.74020047,0
+BBAR.US,D,20110113,000000,9.14794,9.20383,9.08088,9.13955,93272.063796663,0
+BBAR.US,D,20110114,000000,9.15539,9.2774,9.05758,9.2774,255321.14858563,0
+BBAR.US,D,20110118,000000,9.55309,9.70769,9.35191,9.63409,274106.33614174,0
+BBAR.US,D,20110119,000000,9.75709,10.1631,9.70769,10.0662,536266.85628272,0
+BBAR.US,D,20110120,000000,10.1305,10.22,9.80547,9.82225,216619.10979691,0
+BBAR.US,D,20110121,000000,9.97593,9.97593,9.44602,9.46365,425478.70024839,0
+BBAR.US,D,20110124,000000,9.48043,9.57633,9.14794,9.17961,452568.83897884,0
+BBAR.US,D,20110125,000000,9.20383,9.35191,9.08088,9.31,268569.3441306,0
+BBAR.US,D,20110126,000000,9.35191,9.50462,9.17961,9.38921,336135.24877842,0
+BBAR.US,D,20110127,000000,9.48043,9.48043,9.25226,9.26995,280083.53888092,0
+BBAR.US,D,20110128,000000,9.26063,9.26995,8.7821,8.86201,272033.05098109,0
+BBAR.US,D,20110131,000000,8.78563,9.02872,8.78563,8.88994,221073.82762786,0
+BBAR.US,D,20110201,000000,8.92813,9.13955,8.92813,9.10602,205329.31514943,0
+BBAR.US,D,20110202,000000,9.14794,9.22804,8.96818,9.06599,84046.96483221,0
+BBAR.US,D,20110203,000000,9.04082,9.20383,8.90299,9.0073,164963.06507175,0
+BBAR.US,D,20110204,000000,8.96818,8.99985,8.78833,8.99985,91137.578607959,0
+BBAR.US,D,20110207,000000,9.08925,9.08925,8.7956,9.08925,237269.28768138,0
+BBAR.US,D,20110208,000000,9.06599,9.31,8.96818,9.2774,147759.41508251,0
+BBAR.US,D,20110209,000000,9.35191,9.44602,9.06599,9.13118,161112.83172834,0
+BBAR.US,D,20110210,000000,9.08088,9.08088,8.86201,8.99985,135194.08300838,0
+BBAR.US,D,20110211,000000,9.25226,9.35936,9.10602,9.31,241615.56335737,0
+BBAR.US,D,20110214,000000,9.43111,9.60155,9.43111,9.59311,189132.7814112,0
+BBAR.US,D,20110215,000000,9.57633,9.60155,9.32583,9.37426,114862.78948057,0
+BBAR.US,D,20110216,000000,9.44602,9.5857,9.43946,9.56987,157968.00923452,0
+BBAR.US,D,20110218,000000,9.78868,9.80547,9.56142,9.67505,105818.06954615,0
+BBAR.US,D,20110222,000000,9.55309,9.72446,9.10602,9.1945,196496.11110142,0
+BBAR.US,D,20110223,000000,9.26063,9.30068,8.75685,8.76496,513282.48785488,0
+BBAR.US,D,20110224,000000,8.94303,9.05758,8.84598,9.0073,148888.93138961,0
+BBAR.US,D,20110225,000000,9.06599,9.46365,9.06599,9.4553,201670.19768308,0
+BBAR.US,D,20110228,000000,9.59124,9.67881,9.48887,9.6444,223122.41804035,0
+BBAR.US,D,20110301,000000,9.7133,9.73188,9.4013,9.44321,99920.319474955,0
+BBAR.US,D,20110302,000000,9.42268,9.43111,8.98495,9.02407,333801.05823503,0
+BBAR.US,D,20110303,000000,9.13118,9.51305,9.02407,9.50462,511339.11854323,0
+BBAR.US,D,20110304,000000,9.42268,9.49533,9.23642,9.39848,155956.99778661,0
+BBAR.US,D,20110307,000000,9.43111,9.48887,9.20383,9.33421,82888.459038141,0
+BBAR.US,D,20110308,000000,9.40683,9.42268,9.28485,9.35936,87394.713734813,0
+BBAR.US,D,20110309,000000,9.35936,9.36682,9.14794,9.18705,100897.37255429,0
+BBAR.US,D,20110310,000000,9.05758,9.08925,8.90299,9.06599,108681.5866479,0
+BBAR.US,D,20110311,000000,9.02407,9.13118,8.95979,9.01662,116553.84288712,0
+BBAR.US,D,20110314,000000,8.92813,9.01662,8.75685,8.99333,247847.22937106,0
+BBAR.US,D,20110315,000000,8.69193,8.74065,8.33429,8.51284,462043.03279429,0
+BBAR.US,D,20110316,000000,8.51284,8.83704,8.38309,8.7821,447680.35252806,0
+BBAR.US,D,20110317,000000,8.93372,9.02872,8.76943,8.87225,121921.19271525,0
+BBAR.US,D,20110318,000000,9.02407,9.02407,8.56946,8.68291,250588.34641672,0
+BBAR.US,D,20110321,000000,8.77307,8.99985,8.74065,8.99985,371447.66496112,0
+BBAR.US,D,20110322,000000,9.04921,9.13118,8.93558,8.97656,123815.17253057,0
+BBAR.US,D,20110323,000000,9.0073,9.11347,8.91882,9.10602,190081.91868829,0
+BBAR.US,D,20110324,000000,9.14794,9.18705,9.03245,9.05758,58946.363855608,0
+BBAR.US,D,20110325,000000,9.21126,9.21126,8.93372,8.94211,98678.066274085,0
+BBAR.US,D,20110328,000000,9.0073,9.11347,8.91137,8.99985,224827.42934805,0
+BBAR.US,D,20110329,000000,8.99985,8.99985,8.82894,8.87784,179832.52451758,0
+BBAR.US,D,20110330,000000,8.94303,9.18705,8.87784,9.08088,509564.31772989,0
+BBAR.US,D,20110331,000000,9.15073,9.15073,8.85549,8.91602,427461.79589402,0
+BBAR.US,D,20110401,000000,9.08925,9.27182,8.97749,9.21965,769041.69979915,0
+BBAR.US,D,20110404,000000,9.35191,9.55309,9.2774,9.38078,400033.44648225,0
+BBAR.US,D,20110405,000000,9.22804,9.5829,9.15911,9.42737,495273.57433873,0
+BBAR.US,D,20110406,000000,9.54568,9.55309,9.32583,9.48043,206543.65254804,0
+BBAR.US,D,20110407,000000,9.50555,9.60802,9.36773,9.47948,103382.95264073,0
+BBAR.US,D,20110408,000000,9.54004,9.57447,9.35098,9.45249,97210.339285677,0
+BBAR.US,D,20110411,000000,9.48043,9.5857,9.38921,9.4553,121901.8663906,0
+BBAR.US,D,20110412,000000,9.35936,9.59124,9.22804,9.2895,205807.10484208,0
+BBAR.US,D,20110413,000000,9.35098,9.49627,9.27182,9.45249,194382.02592207,0
+BBAR.US,D,20110414,000000,9.41799,9.51493,9.19358,9.35098,412850.0207768,0
+BBAR.US,D,20110415,000000,9.36773,9.51493,9.14235,9.1675,237800.76160916,0
+BBAR.US,D,20110418,000000,9.1675,9.22804,8.80277,9.18519,264529.06859484,0
+BBAR.US,D,20110419,000000,9.26343,9.50555,9.26343,9.48887,498622.39692604,0
+BBAR.US,D,20110420,000000,9.54004,9.6956,9.39192,9.5484,301514.28554416,0
+BBAR.US,D,20110421,000000,9.48887,9.6956,9.48887,9.65368,99000.171684855,0
+BBAR.US,D,20110425,000000,9.63503,9.73188,9.35936,9.4357,195813.24763057,0
+BBAR.US,D,20110426,000000,9.40871,9.45249,9.10696,9.18519,202980.09302023,0
+BBAR.US,D,20110427,000000,9.21965,9.21965,8.70813,8.90858,536265.78259801,0
+BBAR.US,D,20110428,000000,8.84693,9.06412,8.77846,8.93372,203221.67207829,0
+BBAR.US,D,20110429,000000,8.99426,9.12465,8.96818,9.02035,120688.60267669,0
+BBAR.US,D,20110502,000000,9.15073,9.1675,8.79466,8.94211,135482.90419337,0
+BBAR.US,D,20110503,000000,8.67303,8.90858,8.66399,8.73431,255331.88543266,0
+BBAR.US,D,20110504,000000,8.73431,8.8118,8.5092,8.63792,118157.92783275,0
+BBAR.US,D,20110505,000000,8.5784,8.70813,8.34473,8.34473,167665.52946809,0
+BBAR.US,D,20110506,000000,8.50035,8.83789,8.35338,8.35338,235763.98172838,0
+BBAR.US,D,20110509,000000,8.47456,8.61268,8.35338,8.60365,183987.68431652,0
+BBAR.US,D,20110510,000000,8.70004,8.88156,8.6911,8.88156,149523.47904882,0
+BBAR.US,D,20110511,000000,8.86387,8.87225,8.61268,8.66399,74924.939599205,0
+BBAR.US,D,20110512,000000,8.70004,8.73431,8.50035,8.52709,127963.89022129,0
+BBAR.US,D,20110513,000000,8.52709,8.56946,8.27525,8.31855,160210.93657818,0
+BBAR.US,D,20110516,000000,8.41401,8.41401,8.12771,8.16235,137128.8628424,0
+BBAR.US,D,20110517,000000,8.1103,8.1103,7.86776,8.03234,277275.85338372,0
+BBAR.US,D,20110518,000000,8.07575,8.23175,8.07575,8.14503,167121.17132389,0
+BBAR.US,D,20110519,000000,8.17977,8.23175,8.06708,8.0845,92793.200419317,0
+BBAR.US,D,20110520,000000,8.15369,8.197,7.86776,7.88509,165296.98101423,0
+BBAR.US,D,20110523,000000,7.80703,7.8157,7.53853,7.63371,357526.26910765,0
+BBAR.US,D,20110524,000000,7.72052,7.79847,7.48656,7.59915,263005.51000191,0
+BBAR.US,D,20110525,000000,7.52987,7.65989,7.38243,7.53853,240200.44691939,0
+BBAR.US,D,20110526,000000,7.48656,7.69453,7.46923,7.64246,184247.51601454,0
+BBAR.US,D,20110527,000000,7.7031,7.78096,7.69453,7.7465,93326.821716494,0
+BBAR.US,D,20110531,000000,7.76383,7.85054,7.63371,7.72052,153506.84929535,0
+BBAR.US,D,20110601,000000,7.64246,7.7465,7.33921,7.34797,110100.99782469,0
+BBAR.US,D,20110602,000000,7.41725,7.46923,7.11392,7.1833,339631.16616996,0
+BBAR.US,D,20110603,000000,7.14856,7.69453,7.06194,7.63371,194826.53138892,0
+BBAR.US,D,20110606,000000,7.72052,7.72052,7.46923,7.52987,107248.21756997,0
+BBAR.US,D,20110607,000000,7.61647,7.6772,7.51254,7.63371,75187.992351332,0
+BBAR.US,D,20110608,000000,7.65112,7.75526,7.58183,7.72052,119174.70724608,0
+BBAR.US,D,20110609,000000,7.94573,8.07575,7.79847,8.05842,205816.7680044,0
+BBAR.US,D,20110610,000000,8.10191,8.25783,7.92859,8.25783,341341.54590116,0
+BBAR.US,D,20110613,000000,8.33597,8.36214,8.10191,8.18834,171568.37336193,0
+BBAR.US,D,20110614,000000,8.34473,8.67303,8.31855,8.66399,434601.79916609,0
+BBAR.US,D,20110615,000000,8.51814,8.82894,8.43078,8.56946,338413.60771726,0
+BBAR.US,D,20110616,000000,8.65589,8.65589,8.31855,8.4835,149971.2055698,0
+BBAR.US,D,20110617,000000,8.59554,8.88156,8.43078,8.79466,1239803.0523782,0
+BBAR.US,D,20110620,000000,8.76943,8.78563,8.60365,8.67303,156650.59810447,0
+BBAR.US,D,20110621,000000,8.82084,8.91602,8.68207,8.88994,220482.22735676,0
+BBAR.US,D,20110622,000000,8.91602,8.92534,8.6911,8.84693,98936.824287404,0
+BBAR.US,D,20110623,000000,8.74335,8.8118,8.51814,8.72527,266591.61690848,0
+BBAR.US,D,20110624,000000,8.87225,8.87225,8.56137,8.60365,133980.81929447,0
+BBAR.US,D,20110627,000000,8.65589,8.70004,8.52709,8.62078,200561.08138533,0
+BBAR.US,D,20110628,000000,8.8118,8.97749,8.53509,8.86387,214058.37178131,0
+BBAR.US,D,20110629,000000,9.12465,9.12465,8.80277,8.86387,190015.35023672,0
+BBAR.US,D,20110630,000000,8.91602,9.08925,8.88156,8.92534,144108.88709378,0
+BBAR.US,D,20110701,000000,9.11534,9.13303,8.95979,9.05479,275596.6105089,0
+BBAR.US,D,20110705,000000,9.13303,9.13303,8.87225,9.10696,149180.97362871,0
+BBAR.US,D,20110706,000000,9.11534,9.18519,9.02872,9.05479,193976.17310449,0
+BBAR.US,D,20110707,000000,9.19358,9.19358,8.98681,9.00265,124944.68883767,0
+BBAR.US,D,20110708,000000,8.93372,8.97749,8.68207,8.92534,254119.69540346,0
+BBAR.US,D,20110711,000000,8.70813,8.88156,8.62078,8.62981,106155.20654276,0
+BBAR.US,D,20110712,000000,8.50035,8.6911,8.50035,8.61268,98149.813400422,0
+BBAR.US,D,20110713,000000,8.62078,8.72527,8.49225,8.54394,115948.28471487,0
+BBAR.US,D,20110714,000000,8.44829,8.6911,8.31855,8.44829,154698.6393152,0
+BBAR.US,D,20110715,000000,8.45667,8.53509,8.31855,8.43963,95526.801672052,0
+BBAR.US,D,20110718,000000,8.4061,8.4061,8.17977,8.27525,80627.279054535,0
+BBAR.US,D,20110719,000000,8.23175,8.41401,8.23175,8.39725,130946.58632503,0
+BBAR.US,D,20110720,000000,8.3885,8.54394,8.37081,8.3885,64707.755969581,0
+BBAR.US,D,20110721,000000,8.49225,8.63792,8.44829,8.59554,141359.18057051,0
+BBAR.US,D,20110722,000000,8.66399,8.70813,8.55288,8.58651,62674.19714292,0
+BBAR.US,D,20110725,000000,8.53509,8.53509,8.36214,8.41401,95778.043892453,0
+BBAR.US,D,20110726,000000,8.37965,8.47456,8.30989,8.43078,50712.275871626,0
+BBAR.US,D,20110727,000000,8.34473,8.39725,8.20557,8.26649,105515.29046003,0
+BBAR.US,D,20110728,000000,8.28372,8.4835,8.20557,8.3273,176193.80706058,0
+BBAR.US,D,20110729,000000,8.28372,8.62981,8.18834,8.58651,186830.80140891,0
+BBAR.US,D,20110801,000000,8.77846,8.80277,8.44829,8.58651,147446.97283406,0
+BBAR.US,D,20110802,000000,8.42194,8.66399,8.41401,8.46562,188678.61278203,0
+BBAR.US,D,20110803,000000,8.47456,8.47456,8.27525,8.4061,237642.92995787,0
+BBAR.US,D,20110804,000000,8.31855,8.31855,7.85054,7.88509,263552.0155155,0
+BBAR.US,D,20110805,000000,7.84177,7.98912,7.53853,7.76383,169649.69879844,0
+BBAR.US,D,20110808,000000,7.59915,7.61647,6.63743,6.70671,490600.89851315,0
+BBAR.US,D,20110809,000000,6.86262,7.20929,6.40338,7.19187,539863.70003631,0
+BBAR.US,D,20110810,000000,6.94926,7.20929,6.81056,7.0706,366328.33629929,0
+BBAR.US,D,20110811,000000,7.10525,7.42591,7.06194,7.27858,224892.92411491,0
+BBAR.US,D,20110812,000000,7.34797,7.45181,7.20929,7.36529,64931.082387716,0
+BBAR.US,D,20110815,000000,7.36529,7.55585,7.10525,7.17464,181611.62006974,0
+BBAR.US,D,20110816,000000,7.0273,7.34797,6.958,7.19187,136226.96769224,0
+BBAR.US,D,20110817,000000,7.25259,7.4086,7.06194,7.19187,153176.15440695,0
+BBAR.US,D,20110818,000000,7.03605,7.04462,6.68938,6.802,134496.18795171,0
+BBAR.US,D,20110819,000000,6.74137,6.90602,6.65465,6.68938,89638.714763177,0
+BBAR.US,D,20110822,000000,6.79343,6.8454,6.5767,6.60268,123899.99362208,0
+BBAR.US,D,20110823,000000,6.68064,6.85388,6.63743,6.82798,214039.04545665,0
+BBAR.US,D,20110824,000000,6.802,6.90602,6.5767,6.74137,126169.7630833,0
+BBAR.US,D,20110825,000000,6.81923,6.90602,6.62,6.68938,94171.811577414,0
+BBAR.US,D,20110826,000000,6.59402,6.79343,6.55081,6.75003,76321.803397243,0
+BBAR.US,D,20110829,000000,6.82798,7.0273,6.81923,6.94068,182613.36789722,0
+BBAR.US,D,20110830,000000,7.01864,7.11392,6.94068,6.97532,90231.388718993,0
+BBAR.US,D,20110831,000000,7.00121,7.12268,6.77601,6.88871,175035.30126651,0
+BBAR.US,D,20110901,000000,6.86262,6.94068,6.74137,6.78467,70377.884883835,0
+BBAR.US,D,20110902,000000,6.83664,6.83664,6.49874,6.49874,99278.256022821,0
+BBAR.US,D,20110906,000000,6.29943,6.42059,6.19549,6.21292,175381.02774074,0
+BBAR.US,D,20110907,000000,6.37749,6.54215,6.33407,6.51606,160546.99989008,0
+BBAR.US,D,20110908,000000,6.3948,6.54215,6.21292,6.26478,129603.40676211,0
+BBAR.US,D,20110909,000000,6.19549,6.23861,5.96153,5.98742,124360.60435948,0
+BBAR.US,D,20110912,000000,5.90936,6.11754,5.62363,5.74479,245334.80716706,0
+BBAR.US,D,20110913,000000,5.7189,5.86625,5.58014,5.77954,134329.76682281,0
+BBAR.US,D,20110914,000000,5.7882,6.0827,5.69282,5.98742,190037.89761548,0
+BBAR.US,D,20110915,000000,6.15209,6.17808,5.87491,5.94411,115206.36858539,0
+BBAR.US,D,20110916,000000,5.94411,6.0827,5.79686,5.96153,154675.01825174,0
+BBAR.US,D,20110919,000000,5.80562,5.96153,5.72756,5.8575,86673.197614689,0
+BBAR.US,D,20110920,000000,5.86625,5.93545,5.72756,5.77954,91754.947311934,0
+BBAR.US,D,20110921,000000,5.74479,5.80562,5.30295,5.32893,238402.02504259,0
+BBAR.US,D,20110922,000000,5.16436,5.23366,4.99112,5.15561,155648.85027697,0
+BBAR.US,D,20110923,000000,5.15561,5.44164,5.12097,5.17293,91366.273449607,0
+BBAR.US,D,20110926,000000,5.10364,5.14703,4.93898,5.1123,160717.71575778,0
+BBAR.US,D,20110927,000000,5.41565,5.50218,5.16436,5.28563,226260.79842598,0
+BBAR.US,D,20110928,000000,5.31162,5.45896,5.12097,5.12963,97743.960582853,0
+BBAR.US,D,20110929,000000,5.24241,5.26821,4.93898,5.02569,141229.26472151,0
+BBAR.US,D,20110930,000000,5.01693,5.24241,4.73099,4.76565,235510.59213858,0
+BBAR.US,D,20111003,000000,4.65314,4.74832,4.42783,4.5491,277018.1690551,0
+BBAR.US,D,20111004,000000,4.4105,4.5924,4.31514,4.54035,273244.16732557,0
+BBAR.US,D,20111005,000000,4.49714,4.74832,4.29792,4.70501,167520.58203325,0
+BBAR.US,D,20111006,000000,4.61848,4.80914,4.575,4.74832,121163.17131524,0
+BBAR.US,D,20111007,000000,4.77431,4.93032,4.5924,4.67922,89419.683083854,0
+BBAR.US,D,20111010,000000,4.68769,5.06033,4.63572,4.93032,125112.18365128,0
+BBAR.US,D,20111011,000000,4.8612,4.96495,4.73976,4.93898,146467.77238532,0
+BBAR.US,D,20111012,000000,4.97371,5.45021,4.97371,5.34626,206336.43140043,0
+BBAR.US,D,20111013,000000,5.28563,5.48495,5.15561,5.41565,186735.24347039,0
+BBAR.US,D,20111014,000000,5.45896,5.9008,5.42422,5.79686,266891.17494049,0
+BBAR.US,D,20111017,000000,5.79686,5.79686,5.45021,5.54557,291418.42828591,0
+BBAR.US,D,20111018,000000,5.51949,5.84017,5.50218,5.7882,227946.483409,0
+BBAR.US,D,20111019,000000,5.80562,5.81428,5.63238,5.63238,80577.889558217,0
+BBAR.US,D,20111020,000000,5.63238,5.7189,5.46752,5.60621,115304.07389333,0
+BBAR.US,D,20111021,000000,5.70158,6.01359,5.61497,5.91812,177643.28140904,0
+BBAR.US,D,20111024,000000,5.94411,6.15209,5.94411,5.98742,304712.7922731,0
+BBAR.US,D,20111025,000000,5.98742,6.15209,5.81428,5.97019,124896.37302606,0
+BBAR.US,D,20111026,000000,6.04814,6.0827,5.81428,5.93545,143604.25528359,0
+BBAR.US,D,20111027,000000,6.30819,6.3254,6.04814,6.10877,193305.12016539,0
+BBAR.US,D,20111028,000000,6.06546,6.09136,5.83142,6.00484,130650.24934711,0
+BBAR.US,D,20111031,000000,5.97019,5.97019,5.19901,5.381,396540.75014481,0
+BBAR.US,D,20111101,000000,5.19901,5.41565,5.08632,5.23366,212319.00256314,0
+BBAR.US,D,20111102,000000,5.32027,5.54557,5.26821,5.44164,94409.09589668,0
+BBAR.US,D,20111103,000000,5.45896,5.58889,5.38958,5.45896,79146.667849697,0
+BBAR.US,D,20111104,000000,5.47629,5.58014,5.19035,5.26821,129645.28046551,0
+BBAR.US,D,20111107,000000,5.20758,5.36368,5.20758,5.32893,61715.396703528,0
+BBAR.US,D,20111108,000000,5.48495,5.62363,5.37233,5.55423,67901.967959717,0
+BBAR.US,D,20111109,000000,5.48495,5.48495,5.24241,5.28563,181930.5044264,0
+BBAR.US,D,20111110,000000,5.32027,5.40691,5.19901,5.25955,109560.9344193,0
+BBAR.US,D,20111111,000000,5.32893,5.44164,5.28563,5.29429,114167.04179331,0
+BBAR.US,D,20111114,000000,5.34626,5.38958,5.18168,5.23366,141053.18043028,0
+BBAR.US,D,20111115,000000,5.14703,5.40691,5.10364,5.33759,96809.85489162,0
+BBAR.US,D,20111116,000000,5.25955,5.27688,5.12097,5.14703,133510.54539475,0
+BBAR.US,D,20111117,000000,5.12963,5.18168,4.77431,4.83514,99039.898018851,0
+BBAR.US,D,20111118,000000,4.89567,4.95638,4.75708,4.8177,134298.62996643,0
+BBAR.US,D,20111121,000000,4.80048,4.83514,4.52311,4.63572,127635.3427023,0
+BBAR.US,D,20111122,000000,4.63572,4.68769,4.575,4.65314,209425.42228972,0
+BBAR.US,D,20111123,000000,4.56642,4.67047,4.46249,4.49714,105881.41694361,0
+BBAR.US,D,20111125,000000,4.45383,4.5924,4.42783,4.55767,44665.28362677,0
+BBAR.US,D,20111128,000000,4.80914,4.82637,4.58375,4.64448,103769.47913365,0
+BBAR.US,D,20111129,000000,4.60116,4.60982,4.44507,4.53168,129181.448674,0
+BBAR.US,D,20111130,000000,4.72233,4.73099,4.60116,4.62705,141014.52778099,0
+BBAR.US,D,20111201,000000,4.60982,4.67047,4.5924,4.63572,159339.10459969,0
+BBAR.US,D,20111202,000000,4.73976,4.73976,4.65314,4.71367,126613.19486547,0
+BBAR.US,D,20111205,000000,4.72233,4.80914,4.5924,4.65314,132128.71318254,0
+BBAR.US,D,20111206,000000,4.62705,4.70501,4.55767,4.67922,94253.411614809,0
+BBAR.US,D,20111207,000000,4.61848,4.68769,4.5491,4.63572,66697.293723436,0
+BBAR.US,D,20111208,000000,4.56642,4.61848,4.42783,4.42783,94445.601176567,0
+BBAR.US,D,20111209,000000,4.42783,4.64448,4.42783,4.60116,134123.61935991,0
+BBAR.US,D,20111212,000000,4.45383,4.62705,4.44507,4.49714,159979.02068242,0
+BBAR.US,D,20111213,000000,4.49714,4.575,4.34112,4.34988,91520.884046777,0
+BBAR.US,D,20111214,000000,4.34112,4.3931,4.25451,4.31514,74968.960672009,0
+BBAR.US,D,20111215,000000,4.33246,4.60982,4.33246,4.36701,93220.526930939,0
+BBAR.US,D,20111216,000000,4.35845,4.41917,4.28916,4.3238,128382.6272553,0
+BBAR.US,D,20111219,000000,4.31514,4.33246,4.13316,4.16789,146349.66706804,0
+BBAR.US,D,20111220,000000,4.21986,4.3238,4.11583,4.13316,232976.69624051,0
+BBAR.US,D,20111221,000000,4.11583,4.22852,4.10726,4.20244,229448.56830788,0
+BBAR.US,D,20111222,000000,4.23718,4.34988,4.17655,4.26317,250994.19923429,0
+BBAR.US,D,20111223,000000,4.27193,4.34112,4.26317,4.33246,84079.175373287,0
+BBAR.US,D,20111227,000000,4.33246,4.4105,4.22852,4.29792,121121.29761183,0
+BBAR.US,D,20111228,000000,4.21986,4.37577,4.15923,4.18511,99558.48773019,0
+BBAR.US,D,20111229,000000,4.22852,4.33246,4.17655,4.30648,103317.45787388,0
+BBAR.US,D,20111230,000000,4.27193,4.3238,4.15923,4.21986,199302.72291393,0
+BBAR.US,D,20120103,000000,4.28059,4.575,4.28059,4.49714,229113.57868068,0
+BBAR.US,D,20120104,000000,4.5491,5.19035,4.47982,5.12963,385064.13435908,0
+BBAR.US,D,20120105,000000,4.98237,5.26821,4.86968,5.19035,165062.91774908,0
+BBAR.US,D,20120106,000000,5.381,5.63238,5.20758,5.44164,220797.8906593,0
+BBAR.US,D,20120109,000000,5.54557,5.54557,5.41565,5.47629,197120.99559831,0
+BBAR.US,D,20120110,000000,5.59746,5.82303,5.50218,5.537,147678.88872982,0
+BBAR.US,D,20120111,000000,5.50218,5.58889,5.47629,5.51949,245649.39678491,0
+BBAR.US,D,20120112,000000,5.58014,5.58889,5.34626,5.38958,130934.77579329,0
+BBAR.US,D,20120113,000000,5.27688,5.32027,5.13828,5.19901,165453.73898081,0
+BBAR.US,D,20120117,000000,5.29429,5.29429,5.18168,5.20758,101219.47796506,0
+BBAR.US,D,20120118,000000,5.23366,5.38958,5.1123,5.32893,462708.71730988,0
+BBAR.US,D,20120119,000000,5.40691,5.69282,5.37233,5.63238,160428.8945728,0
+BBAR.US,D,20120120,000000,5.57166,5.66685,5.47629,5.58889,117038.07468797,0
+BBAR.US,D,20120123,000000,5.63238,5.67551,5.537,5.56289,105346.72196173,0
+BBAR.US,D,20120124,000000,5.51093,5.58014,5.43297,5.52825,87269.092624612,0
+BBAR.US,D,20120125,000000,5.54557,5.63238,5.46752,5.59746,95213.285738903,0
+BBAR.US,D,20120126,000000,5.66685,5.7882,5.60621,5.65818,96770.128557624,0
+BBAR.US,D,20120127,000000,5.56289,5.61497,5.32893,5.41565,296806.17812341,0
+BBAR.US,D,20120130,000000,5.31162,5.31162,4.98237,5.04301,280045.95991633,0
+BBAR.US,D,20120131,000000,5.1123,5.32893,5.02569,5.32893,248067.3347351,0
+BBAR.US,D,20120201,000000,5.26821,5.40691,5.26821,5.31162,106642.65939773,0
+BBAR.US,D,20120202,000000,5.25099,5.55423,5.25099,5.42422,128410.54305757,0
+BBAR.US,D,20120203,000000,5.42422,5.62363,5.37233,5.51093,226928.63031097,0
+BBAR.US,D,20120206,000000,5.39824,5.50218,5.37233,5.45896,104149.56351836,0
+BBAR.US,D,20120207,000000,5.37233,5.40691,5.25955,5.26821,114270.11552475,0
+BBAR.US,D,20120208,000000,5.26821,5.381,5.10364,5.19901,270515.93449636,0
+BBAR.US,D,20120209,000000,5.19901,5.36368,5.19901,5.24241,130399.00712672,0
+BBAR.US,D,20120210,000000,5.71024,5.71024,5.16436,5.25955,117411.71696447,0
+BBAR.US,D,20120213,000000,5.225,5.35492,5.225,5.28563,81622.584773814,0
+BBAR.US,D,20120214,000000,5.23366,5.35492,5.23366,5.30295,92909.158367194,0
+BBAR.US,D,20120215,000000,5.29429,5.33759,5.19901,5.21625,91762.463104854,0
+BBAR.US,D,20120216,000000,5.25099,5.32893,5.15561,5.32027,79607.278587097,0
+BBAR.US,D,20120217,000000,5.24241,5.50218,5.24241,5.46752,118313.61211462,0
+BBAR.US,D,20120221,000000,5.52825,5.59746,5.40691,5.58014,99958.972124247,0
+BBAR.US,D,20120222,000000,5.54557,5.64961,5.49361,5.50218,109816.4713785,0
+BBAR.US,D,20120223,000000,5.54557,5.60621,5.45896,5.51093,78290.94114175,0
+BBAR.US,D,20120224,000000,5.45896,5.58014,5.28563,5.31162,99996.551088836,0
+BBAR.US,D,20120227,000000,5.28563,5.30295,5.18168,5.26821,138562.23192032,0
+BBAR.US,D,20120228,000000,5.26821,5.30295,5.21625,5.29429,76523.656121326,0
+BBAR.US,D,20120229,000000,5.31162,5.40691,5.23366,5.25955,94519.685421045,0
+BBAR.US,D,20120301,000000,5.25955,5.51093,5.21625,5.46752,143968.23439775,0
+BBAR.US,D,20120302,000000,5.46752,5.58014,5.32893,5.37233,140714.96974896,0
+BBAR.US,D,20120305,000000,5.42422,5.45896,5.15561,5.29429,262541.6782104,0
+BBAR.US,D,20120306,000000,5.19035,5.225,5.1123,5.14703,68657.841990324,0
+BBAR.US,D,20120307,000000,5.15561,5.25955,5.1123,5.19901,79525.678549702,0
+BBAR.US,D,20120308,000000,5.28563,5.28563,5.15561,5.18168,49001.896140437,0
+BBAR.US,D,20120309,000000,5.225,5.225,5.03445,5.12097,149830.55287377,0
+BBAR.US,D,20120312,000000,5.15561,5.15561,5.00836,5.05176,58462.132054751,0
+BBAR.US,D,20120313,000000,5.12097,5.30295,5.02569,5.25099,107151.58594675,0
+BBAR.US,D,20120314,000000,5.38958,5.41565,5.24241,5.25955,100642.90927978,0
+BBAR.US,D,20120315,000000,5.29429,5.33759,5.25099,5.33759,70844.937729451,0
+BBAR.US,D,20120316,000000,5.38958,5.42422,5.31162,5.35492,96171.012493592,0
+BBAR.US,D,20120319,000000,5.35492,5.42422,5.25099,5.25099,102411.26798492,0
+BBAR.US,D,20120320,000000,5.225,5.26821,5.19901,5.23366,116538.81130128,0
+BBAR.US,D,20120321,000000,5.19901,5.41565,5.19901,5.24241,340984.0088952,0
+BBAR.US,D,20120322,000000,5.23366,5.32893,5.21625,5.25955,132727.82924657,0
+BBAR.US,D,20120323,000000,5.30295,5.34626,5.24241,5.25955,184969.03213466,0
+BBAR.US,D,20120326,000000,5.28563,5.28563,5.15561,5.18168,218123.34206521,0
+BBAR.US,D,20120327,000000,5.24241,5.35492,5.13828,5.31162,249625.25123852,0
+BBAR.US,D,20120328,000000,5.33759,5.33759,5.19901,5.20758,81320.879372394,0
+BBAR.US,D,20120329,000000,5.19901,5.31162,5.14703,5.21625,115194.55805366,0
+BBAR.US,D,20120330,000000,5.225,5.31162,5.19901,5.225,209736.79085346,0
+BBAR.US,D,20120402,000000,5.20758,5.35492,5.20758,5.29429,118453.19112597,0
+BBAR.US,D,20120403,000000,5.32027,5.32027,5.16436,5.19901,179150.73473146,0
+BBAR.US,D,20120404,000000,5.15561,5.15561,5.02569,5.06899,170944.56254974,0
+BBAR.US,D,20120405,000000,5.01693,5.06899,4.93898,5.01693,80412.542114022,0
+BBAR.US,D,20120409,000000,5.02569,5.09489,4.91299,5.01693,132284.39746442,0
+BBAR.US,D,20120410,000000,5.00836,5.00836,4.80048,4.80048,128269.89036153,0
+BBAR.US,D,20120411,000000,5.03445,5.05176,4.887,4.97371,141755.37022576,0
+BBAR.US,D,20120412,000000,5.04301,5.19035,5.04301,5.12963,226828.77763362,0
+BBAR.US,D,20120413,000000,5.12963,5.14703,4.99979,5.05176,119081.29667696,0
+BBAR.US,D,20120416,000000,5.05176,5.08632,4.80048,4.91299,208524.60082426,0
+BBAR.US,D,20120417,000000,4.92165,4.96495,4.64448,4.71367,365137.61996415,0
+BBAR.US,D,20120418,000000,4.5491,4.73099,4.54035,4.63572,373851.64501018,0
+BBAR.US,D,20120419,000000,4.6619,4.6619,4.34988,4.42783,298688.34740701,0
+BBAR.US,D,20120420,000000,4.41917,4.41917,4.21986,4.27193,324829.34886039,0
+BBAR.US,D,20120423,000000,4.26317,4.28059,4.07252,4.10726,384996.49222282,0
+BBAR.US,D,20120424,000000,4.15047,4.3931,4.15047,4.35845,259819.88748939,0
+BBAR.US,D,20120425,000000,4.45383,4.45383,4.28059,4.31514,131920.41835024,0
+BBAR.US,D,20120426,000000,4.28916,4.28916,4.14181,4.21986,122642.70883537,0
+BBAR.US,D,20120427,000000,4.17655,4.2111,4.13316,4.15923,171954.89985485,0
+BBAR.US,D,20120430,000000,4.15923,4.25451,4.11583,4.21986,246349.43921099,0
+BBAR.US,D,20120501,000000,4.22852,4.28916,4.20244,4.25451,71016.727281862,0
+BBAR.US,D,20120502,000000,4.17655,4.21986,4.11583,4.11583,145759.14048163,0
+BBAR.US,D,20120503,000000,4.11583,4.1245,3.86453,3.90795,161700.13726064,0
+BBAR.US,D,20120504,000000,3.86453,3.91661,3.72596,3.81257,205700.81005651,0
+BBAR.US,D,20120507,000000,3.74319,3.84722,3.74319,3.82999,138810.25308662,0
+BBAR.US,D,20120508,000000,3.76051,4.06386,3.67389,3.9859,349001.21256928,0
+BBAR.US,D,20120509,000000,3.89062,3.99447,3.84722,3.93384,174584.35369143,0
+BBAR.US,D,20120510,000000,3.97724,4.07252,3.91661,3.93384,128563.00628532,0
+BBAR.US,D,20120511,000000,3.9426,4.08128,3.93384,4.01188,136124.9676455,0
+BBAR.US,D,20120514,000000,3.90795,3.96858,3.63933,3.70854,166324.49727459,0
+BBAR.US,D,20120515,000000,3.66522,3.78668,3.62201,3.73462,201155.90271056,0
+BBAR.US,D,20120516,000000,3.73462,3.75185,3.60468,3.62201,140853.4750756,0
+BBAR.US,D,20120517,000000,3.60468,3.63933,3.33599,3.47457,201435.06073322,0
+BBAR.US,D,20120518,000000,3.66522,3.66522,3.36198,3.3793,128892.62748902,0
+BBAR.US,D,20120521,000000,3.32742,3.39663,3.21482,3.37064,139376.08492488,0
+BBAR.US,D,20120522,000000,3.33599,3.50065,3.33599,3.4226,73349.844140539,0
+BBAR.US,D,20120523,000000,3.46601,3.46601,3.31866,3.37064,111336.80891735,0
+BBAR.US,D,20120524,000000,3.4226,3.51798,3.37064,3.46601,59227.669247681,0
+BBAR.US,D,20120525,000000,3.43126,3.46601,3.3793,3.44002,113362.85195109,0
+BBAR.US,D,20120529,000000,3.43126,3.5353,3.43126,3.46601,48098.927305578,0
+BBAR.US,D,20120530,000000,3.41385,3.44002,3.27545,3.39663,77415.888109159,0
+BBAR.US,D,20120531,000000,3.36198,3.43126,3.27545,3.33599,65950.00917045,0
+BBAR.US,D,20120601,000000,3.23195,3.36198,3.09336,3.20607,391259.29509289,0
+BBAR.US,D,20120604,000000,3.20607,3.22321,3.03265,3.11954,136073.43077978,0
+BBAR.US,D,20120605,000000,3.06738,3.22321,3.05871,3.05871,120736.91848832,0
+BBAR.US,D,20120606,000000,3.07604,3.24936,3.05005,3.17989,169511.19347181,0
+BBAR.US,D,20120607,000000,3.25803,3.28401,2.96353,3.02417,207266.24235286,0
+BBAR.US,D,20120608,000000,2.97211,3.01541,2.8161,2.96353,251071.50453287,0
+BBAR.US,D,20120611,000000,3.12811,3.12811,2.65134,2.68607,496473.95383619,0
+BBAR.US,D,20120612,000000,2.68607,2.87682,2.65134,2.80753,212704.45537136,0
+BBAR.US,D,20120613,000000,2.76423,2.88548,2.72082,2.8161,212793.57120168,0
+BBAR.US,D,20120614,000000,2.79877,2.96353,2.75547,2.80753,592505.38731846,0
+BBAR.US,D,20120615,000000,2.76423,3.20607,2.67741,2.67741,3307529.7473292,0
+BBAR.US,D,20120618,000000,2.69483,2.80753,2.64286,2.79011,576426.95889752,0
+BBAR.US,D,20120619,000000,2.82476,2.92013,2.77288,2.92013,581951.06669223,0
+BBAR.US,D,20120620,000000,2.86815,2.90271,2.8161,2.84199,302170.30689743,0
+BBAR.US,D,20120621,000000,2.8161,2.92013,2.77288,2.83332,272100.69311733,0
+BBAR.US,D,20120622,000000,2.83332,3.05005,2.82476,3.01541,256855.4440256,0
+BBAR.US,D,20120625,000000,2.94621,3.05005,2.84199,2.84199,123717.46722264,0
+BBAR.US,D,20120626,000000,2.80753,2.87682,2.76423,2.85075,128030.45867285,0
+BBAR.US,D,20120627,000000,2.82476,2.85941,2.75547,2.77288,164447.6964145,0
+BBAR.US,D,20120628,000000,2.67741,2.83332,2.67741,2.78145,169830.07782847,0
+BBAR.US,D,20120629,000000,2.88548,2.97211,2.86815,2.88548,187601.70702535,0
+BBAR.US,D,20120702,000000,2.91137,3.07604,2.88548,3.05005,106826.25948187,0
+BBAR.US,D,20120703,000000,2.98933,3.18864,2.95487,3.17123,117933.5277299,0
+BBAR.US,D,20120705,000000,3.17123,3.17123,2.84199,2.92013,299420.60037415,0
+BBAR.US,D,20120706,000000,2.85941,2.9287,2.85075,2.86815,65972.556549205,0
+BBAR.US,D,20120709,000000,2.77288,2.84199,2.72082,2.72947,137061.22070615,0
+BBAR.US,D,20120710,000000,2.72947,2.84199,2.72947,2.83332,199878.2179145,0
+BBAR.US,D,20120711,000000,2.79877,3.00666,2.79877,2.94621,96776.57066584,0
+BBAR.US,D,20120712,000000,2.97211,3.13677,2.85941,2.89405,122004.94012204,0
+BBAR.US,D,20120713,000000,2.90271,2.97211,2.86815,2.95487,71631.948616433,0
+BBAR.US,D,20120716,000000,2.91137,2.95487,2.85941,2.86815,81477.637338969,0
+BBAR.US,D,20120717,000000,2.90271,2.94621,2.86815,2.86815,75862.266344546,0
+BBAR.US,D,20120718,000000,2.87682,2.94621,2.84199,2.93747,121983.466428,0
+BBAR.US,D,20120719,000000,2.89405,3.0414,2.89405,2.97211,89360.630425212,0
+BBAR.US,D,20120720,000000,2.91137,2.94621,2.87682,2.88548,45745.410437552,0
+BBAR.US,D,20120723,000000,2.85941,2.90271,2.79011,2.85941,38680.565094664,0
+BBAR.US,D,20120724,000000,2.86815,2.93747,2.79011,2.83332,40660.439686197,0
+BBAR.US,D,20120725,000000,2.85941,2.90271,2.79011,2.85075,97105.118184824,0
+BBAR.US,D,20120726,000000,2.88548,2.99799,2.84199,2.97211,90996.925911924,0
+BBAR.US,D,20120727,000000,2.9287,3.09336,2.92013,3.07604,98777.918951424,0
+BBAR.US,D,20120730,000000,3.07604,3.14543,2.94621,2.98933,86274.860590036,0
+BBAR.US,D,20120731,000000,3.01541,3.01541,2.89405,2.95487,23818.621441737,0
+BBAR.US,D,20120801,000000,2.95487,2.97211,2.90271,2.90271,18324.576818704,0
+BBAR.US,D,20120802,000000,2.90271,3.06738,2.8161,2.88548,62902.891984566,0
+BBAR.US,D,20120803,000000,2.98933,3.12811,2.92013,2.98933,134165.49306331,0
+BBAR.US,D,20120806,000000,2.8161,3.02417,2.8161,3.00666,40573.471225288,0
+BBAR.US,D,20120807,000000,2.98933,3.16266,2.98933,3.0847,74784.286903169,0
+BBAR.US,D,20120808,000000,3.02417,3.19741,3.02417,3.14543,63558.913337834,0
+BBAR.US,D,20120809,000000,3.12811,3.35332,3.12811,3.24061,90608.252049595,0
+BBAR.US,D,20120810,000000,3.21482,3.33599,3.20607,3.28401,130522.48086751,0
+BBAR.US,D,20120813,000000,3.32742,3.59602,3.29278,3.29278,260861.36165088,0
+BBAR.US,D,20120814,000000,3.29278,3.41385,3.21482,3.22321,120052.98133279,0
+BBAR.US,D,20120815,000000,3.24936,3.28401,3.11954,3.17989,32946.015098256,0
+BBAR.US,D,20120816,000000,3.22321,3.31866,3.12811,3.30134,62858.870911761,0
+BBAR.US,D,20120817,000000,3.27545,3.34465,3.24061,3.28401,25736.222320522,0
+BBAR.US,D,20120820,000000,3.24936,3.28401,3.18864,3.20607,12300.131952603,0
+BBAR.US,D,20120821,000000,3.22321,3.30134,3.17123,3.18864,80191.363065294,0
+BBAR.US,D,20120822,000000,3.22321,3.22321,3.11954,3.13677,32309.320069635,0
+BBAR.US,D,20120823,000000,3.15409,3.15409,2.99799,3.07604,58525.479452203,0
+BBAR.US,D,20120824,000000,3.10212,3.10212,3.02417,3.05005,69624.158222633,0
+BBAR.US,D,20120827,000000,3.05871,3.11078,3.05005,3.07604,21333.041355296,0
+BBAR.US,D,20120828,000000,3.0847,3.11954,3.0847,3.11954,41698.692793578,0
+BBAR.US,D,20120829,000000,3.11954,3.11954,3.07604,3.09336,77304.224900092,0
+BBAR.US,D,20120830,000000,3.07604,3.11078,3.07604,3.09336,36760.816846475,0
+BBAR.US,D,20120831,000000,3.11078,3.11078,3.07604,3.07604,87491.345358044,0
+BBAR.US,D,20120904,000000,3.07604,3.07604,3.02417,3.07604,66375.188312666,0
+BBAR.US,D,20120905,000000,3.07604,3.07604,2.98067,2.99799,32722.688680122,0
+BBAR.US,D,20120906,000000,3.05005,3.23195,2.98067,3.21482,95609.475394149,0
+BBAR.US,D,20120907,000000,3.21482,3.23195,3.11078,3.12811,86215.807931396,0
+BBAR.US,D,20120910,000000,3.16266,3.24936,3.12811,3.14543,59390.869322472,0
+BBAR.US,D,20120911,000000,3.11954,3.17989,3.0414,3.11954,53825.961509069,0
+BBAR.US,D,20120912,000000,3.0847,3.3101,3.0847,3.3101,63967.987209512,0
+BBAR.US,D,20120913,000000,3.34465,3.55254,3.24936,3.48334,147360.00437316,0
+BBAR.US,D,20120914,000000,3.47457,3.62201,3.37064,3.5353,136829.30481039,0
+BBAR.US,D,20120917,000000,3.5353,3.5353,3.3793,3.45744,114136.97862164,0
+BBAR.US,D,20120918,000000,3.41385,3.50065,3.37064,3.47457,42418.061544298,0
+BBAR.US,D,20120919,000000,3.44002,3.58728,3.44002,3.52674,51235.160321776,0
+BBAR.US,D,20120920,000000,3.47457,3.57862,3.44877,3.56986,57230.615700907,0
+BBAR.US,D,20120921,000000,3.58728,3.79524,3.50922,3.79524,159576.38891897,0
+BBAR.US,D,20120924,000000,3.73462,4.22852,3.69131,4.1245,347140.51697973,0
+BBAR.US,D,20120925,000000,4.15923,4.15923,3.65666,3.76926,327762.6554678,0
+BBAR.US,D,20120926,000000,3.73462,3.73462,3.49199,3.62201,175621.53311412,0
+BBAR.US,D,20120927,000000,3.69131,3.69131,3.59602,3.648,52870.382123784,0
+BBAR.US,D,20120928,000000,3.59602,3.63933,3.44877,3.55254,72071.085659783,0
+BBAR.US,D,20121001,000000,3.5612,3.63058,3.43126,3.5612,72691.675417866,0
+BBAR.US,D,20121002,000000,3.56986,3.7173,3.45744,3.7173,81828.732236708,0
+BBAR.US,D,20121003,000000,3.7173,3.7173,3.56986,3.66522,74416.013050187,0
+BBAR.US,D,20121004,000000,3.66522,3.7173,3.59602,3.7173,23081.000051074,0
+BBAR.US,D,20121005,000000,3.73462,3.82123,3.62201,3.80382,73466.87577312,0
+BBAR.US,D,20121008,000000,3.77802,3.8992,3.66522,3.70854,87499.934835665,0
+BBAR.US,D,20121009,000000,3.70854,3.72596,3.56986,3.59602,30160.876979798,0
+BBAR.US,D,20121010,000000,3.60468,3.60468,3.44002,3.47457,57263.899926685,0
+BBAR.US,D,20121011,000000,3.50065,3.51798,3.4226,3.44877,35866.437489237,0
+BBAR.US,D,20121012,000000,3.4226,3.49199,3.4226,3.44877,47295.811148059,0
+BBAR.US,D,20121015,000000,3.4226,3.5612,3.4226,3.45744,25088.790444874,0
+BBAR.US,D,20121016,000000,3.50065,3.70005,3.50065,3.63933,36716.795773669,0
+BBAR.US,D,20121017,000000,3.70005,3.72596,3.5612,3.648,46408.947583738,0
+BBAR.US,D,20121018,000000,3.60468,3.70854,3.5353,3.60468,37077.553833732,0
+BBAR.US,D,20121019,000000,3.56986,3.56986,3.47457,3.50065,50516.865255758,0
+BBAR.US,D,20121022,000000,3.5353,3.62201,3.46601,3.62201,68336.810264257,0
+BBAR.US,D,20121023,000000,3.51798,3.54396,3.40537,3.44877,51615.244706485,0
+BBAR.US,D,20121024,000000,3.45744,3.46601,3.33599,3.3793,64421.082153995,0
+BBAR.US,D,20121025,000000,3.41385,3.41385,3.27545,3.33599,84524.754524852,0
+BBAR.US,D,20121026,000000,3.33599,3.35332,3.26669,3.29278,29916.076867614,0
+BBAR.US,D,20121031,000000,3.24936,3.30134,3.11078,3.16266,40415.639574012,0
+BBAR.US,D,20121101,000000,3.17989,3.25803,3.17123,3.24061,22094.283809415,0
+BBAR.US,D,20121102,000000,3.27545,3.31866,3.20607,3.24936,14078.153820054,0
+BBAR.US,D,20121105,000000,3.20607,3.26669,3.0414,3.17123,115221.40017124,0
+BBAR.US,D,20121106,000000,3.16266,3.41385,3.13677,3.21482,58515.816289879,0
+BBAR.US,D,20121107,000000,3.12811,3.18864,3.12811,3.15409,27832.054859931,0
+BBAR.US,D,20121108,000000,3.12811,3.21482,3.12811,3.19741,33717.9943994,0
+BBAR.US,D,20121109,000000,3.13677,3.3101,3.11954,3.22321,93660.737658991,0
+BBAR.US,D,20121112,000000,3.21482,3.23195,3.18864,3.21482,17081.249933132,0
+BBAR.US,D,20121113,000000,3.22321,3.23195,3.07604,3.16266,42080.924547692,0
+BBAR.US,D,20121114,000000,3.22321,3.22321,3.15409,3.17989,37860.269981904,0
+BBAR.US,D,20121115,000000,3.14543,3.18864,3.07604,3.14543,47557.790215484,0
+BBAR.US,D,20121116,000000,3.12811,3.25803,3.0414,3.23195,83094.606501034,0
+BBAR.US,D,20121119,000000,3.24061,3.29278,3.11954,3.24936,40700.166020192,0
+BBAR.US,D,20121120,000000,3.27545,3.28401,3.14543,3.28401,30202.750683198,0
+BBAR.US,D,20121121,000000,3.29278,3.3101,3.19741,3.29278,19290.893051014,0
+BBAR.US,D,20121123,000000,3.26669,3.28401,3.14543,3.16266,63247.544774089,0
+BBAR.US,D,20121126,000000,3.18864,3.31866,3.18864,3.31866,33214.436273898,0
+BBAR.US,D,20121127,000000,3.27545,3.3101,3.17989,3.25803,33037.278297975,0
+BBAR.US,D,20121128,000000,3.30134,3.50922,3.25803,3.50922,146970.25682612,0
+BBAR.US,D,20121129,000000,3.49199,3.73462,3.47457,3.69131,270523.45028926,0
+BBAR.US,D,20121130,000000,3.69131,3.69131,3.58728,3.68256,74975.402780225,0
+BBAR.US,D,20121203,000000,3.66522,3.68256,3.50065,3.63933,106038.17491017,0
+BBAR.US,D,20121204,000000,3.59602,3.95116,3.59602,3.93384,222878.69161287,0
+BBAR.US,D,20121205,000000,3.8992,4.00323,3.81257,3.9426,172504.62642256,0
+BBAR.US,D,20121206,000000,3.99447,4.04652,3.82123,3.89062,134864.46180469,0
+BBAR.US,D,20121207,000000,3.87321,3.91661,3.83865,3.90795,85281.702240163,0
+BBAR.US,D,20121210,000000,3.77802,4.43639,3.74319,4.37577,259408.66624831,0
+BBAR.US,D,20121211,000000,4.37577,4.37577,3.76926,4.03787,180707.57755016,0
+BBAR.US,D,20121212,000000,3.99447,4.26317,3.99447,4.23718,83282.501323982,0
+BBAR.US,D,20121213,000000,4.21986,4.24575,4.1245,4.16789,112999.94652162,0
+BBAR.US,D,20121214,000000,4.15047,4.36701,4.15047,4.34988,104749.7532671,0
+BBAR.US,D,20121217,000000,4.36701,4.43639,4.34988,4.4105,123452.2671011,0
+BBAR.US,D,20121218,000000,4.38434,4.5924,4.38434,4.55767,107841.96521049,0
+BBAR.US,D,20121219,000000,4.52311,4.575,4.4105,4.41917,92030.884280496,0
+BBAR.US,D,20121220,000000,4.40176,4.45383,4.33246,4.33246,192243.24599455,0
+BBAR.US,D,20121221,000000,4.28916,4.3238,4.06386,4.08128,232428.04335751,0
+BBAR.US,D,20121224,000000,4.11583,4.3238,4.08984,4.27193,55228.19373062,0
+BBAR.US,D,20121226,000000,4.30648,4.41917,4.30648,4.33246,77476.014452503,0
+BBAR.US,D,20121227,000000,4.34988,4.48857,4.34988,4.47982,85051.933713814,0
+BBAR.US,D,20121228,000000,4.3931,4.47982,4.28916,4.28916,72435.064773952,0
+BBAR.US,D,20121231,000000,4.22852,4.37577,4.17655,4.35845,102620.63650191,0
+BBAR.US,D,20130102,000000,4.53168,4.575,4.3931,4.54035,127124.26878388,0
+BBAR.US,D,20130103,000000,4.53168,4.6619,4.46249,4.51446,122260.47708127,0
+BBAR.US,D,20130104,000000,4.49714,4.5491,4.40176,4.42783,60493.543512008,0
+BBAR.US,D,20130107,000000,4.45383,4.56642,4.42783,4.49714,98042.444930166,0
+BBAR.US,D,20130108,000000,4.46249,4.51446,4.35845,4.42783,46004.16845087,0
+BBAR.US,D,20130109,000000,4.44507,4.44507,4.37577,4.4105,56147.267836018,0
+BBAR.US,D,20130110,000000,4.38434,4.50579,4.33246,4.44507,88221.450955789,0
+BBAR.US,D,20130111,000000,4.43639,4.5491,4.23718,4.51446,280984.36034638,0
+BBAR.US,D,20130114,000000,4.51446,4.56642,4.38434,4.43639,117541.63281348,0
+BBAR.US,D,20130115,000000,4.37577,4.3931,4.25451,4.28059,54814.825120132,0
+BBAR.US,D,20130116,000000,4.27193,4.3931,4.26317,4.3238,74486.876240559,0
+BBAR.US,D,20130117,000000,4.34988,4.42783,4.31514,4.40176,53953.729988674,0
+BBAR.US,D,20130118,000000,4.33246,4.40176,4.22852,4.27193,121352.13982289,0
+BBAR.US,D,20130122,000000,4.24575,4.45383,4.24575,4.42783,111767.35648307,0
+BBAR.US,D,20130123,000000,4.48857,4.50579,4.31514,4.35845,56433.941651602,0
+BBAR.US,D,20130124,000000,4.33246,4.34988,4.26317,4.30648,27083.696622243,0
+BBAR.US,D,20130125,000000,4.28059,4.34112,4.25451,4.25451,72804.412311635,0
+BBAR.US,D,20130128,000000,4.25451,4.33246,4.11583,4.15923,140965.13828467,0
+BBAR.US,D,20130129,000000,4.15047,4.28059,4.06386,4.24575,105361.75354757,0
+BBAR.US,D,20130130,000000,4.21986,4.3238,4.03787,4.0986,92884.463619036,0
+BBAR.US,D,20130131,000000,4.0551,4.11583,3.9859,4.10726,65466.851054295,0
+BBAR.US,D,20130201,000000,4.08984,4.23718,4.08984,4.22852,84587.028237601,0
+BBAR.US,D,20130204,000000,4.15923,4.15923,3.93384,4.01188,262002.6884897,0
+BBAR.US,D,20130205,000000,3.99447,4.06386,3.95116,4.0551,84067.364841559,0
+BBAR.US,D,20130206,000000,3.99447,4.03787,3.90795,4.02054,44776.946835836,0
+BBAR.US,D,20130207,000000,3.9859,4.02931,3.8992,3.9859,139203.22168776,0
+BBAR.US,D,20130208,000000,3.97724,4.04652,3.96858,4.03787,111856.47231338,0
+BBAR.US,D,20130211,000000,4.07252,4.19378,4.07252,4.15047,54214.635371397,0
+BBAR.US,D,20130212,000000,4.13316,4.28916,4.13316,4.20244,41914.503418794,0
+BBAR.US,D,20130213,000000,4.18511,4.24575,4.07252,4.13316,66333.314609267,0
+BBAR.US,D,20130214,000000,4.08984,4.22852,4.07252,4.21986,27659.191622818,0
+BBAR.US,D,20130215,000000,4.20244,4.20244,4.04652,4.16789,48585.306475841,0
+BBAR.US,D,20130219,000000,4.11583,4.15923,4.01188,4.0551,104929.05861243,0
+BBAR.US,D,20130220,000000,4.02931,4.06386,3.8992,3.8992,89776.146405105,0
+BBAR.US,D,20130221,000000,3.8992,3.9426,3.59602,3.74319,284369.68821356,0
+BBAR.US,D,20130222,000000,3.73462,3.99447,3.68256,3.83865,241579.05807749,0
+BBAR.US,D,20130225,000000,3.84722,3.8992,3.72596,3.72596,94193.285271465,0
+BBAR.US,D,20130226,000000,3.7173,3.79524,3.63058,3.67389,116314.41119844,0
+BBAR.US,D,20130227,000000,3.66522,3.88187,3.66522,3.88187,41778.145461568,0
+BBAR.US,D,20130228,000000,3.76051,3.76051,3.44002,3.50065,290990.0280896,0
+BBAR.US,D,20130301,000000,3.45744,3.67389,3.44877,3.63058,121718.26630646,0
+BBAR.US,D,20130304,000000,3.57862,3.70854,3.54396,3.70005,67613.146774726,0
+BBAR.US,D,20130305,000000,3.70854,3.89062,3.70854,3.80382,76080.224339166,0
+BBAR.US,D,20130306,000000,3.82999,3.87321,3.76051,3.85588,26296.685735261,0
+BBAR.US,D,20130307,000000,3.81257,3.8992,3.77802,3.85588,84618.165093975,0
+BBAR.US,D,20130308,000000,3.88187,3.92527,3.79524,3.85588,32991.109855763,0
+BBAR.US,D,20130311,000000,3.84722,3.84722,3.74319,3.82999,43161.051358475,0
+BBAR.US,D,20130312,000000,3.76926,3.85588,3.68256,3.72596,101194.7832169,0
+BBAR.US,D,20130313,000000,3.68256,3.80382,3.63933,3.80382,63590.050194209,0
+BBAR.US,D,20130314,000000,3.76926,3.85588,3.74319,3.84722,32737.720265958,0
+BBAR.US,D,20130315,000000,3.87321,3.87321,3.79524,3.85588,34917.300212168,0
+BBAR.US,D,20130318,000000,3.77802,3.85588,3.73462,3.82123,43089.114483402,0
+BBAR.US,D,20130319,000000,3.82999,3.82999,3.63933,3.72596,45283.726015449,0
+BBAR.US,D,20130320,000000,3.72596,3.77802,3.63933,3.68256,42594.145835519,0
+BBAR.US,D,20130321,000000,3.61326,3.82999,3.61326,3.78668,109408.47119153,0
+BBAR.US,D,20130322,000000,3.77802,3.83865,3.648,3.70005,102542.25751862,0
+BBAR.US,D,20130325,000000,3.72596,3.81257,3.68256,3.72596,47127.242649756,0
+BBAR.US,D,20130326,000000,3.72596,3.75185,3.65666,3.65666,52636.318858624,0
+BBAR.US,D,20130327,000000,3.66522,3.70854,3.62201,3.70854,41245.597849095,0
+BBAR.US,D,20130328,000000,3.70005,3.70005,3.59602,3.59602,52123.097570799,0
+BBAR.US,D,20130401,000000,3.60468,3.62201,3.50922,3.5353,32818.24661865,0
+BBAR.US,D,20130402,000000,3.52674,3.52674,3.44877,3.50065,93323.600662385,0
+BBAR.US,D,20130403,000000,3.45744,3.56986,3.44877,3.5612,35659.216341642,0
+BBAR.US,D,20130404,000000,3.57862,3.63933,3.5612,3.60468,41809.282317943,0
+BBAR.US,D,20130405,000000,3.50922,3.55254,3.48334,3.52674,13986.890620335,0
+BBAR.US,D,20130408,000000,3.50065,3.75185,3.48334,3.70005,64826.934971565,0
+BBAR.US,D,20130409,000000,3.76051,3.89062,3.74319,3.76926,42954.903895581,0
+BBAR.US,D,20130410,000000,3.76051,3.80382,3.67389,3.70854,46341.305447476,0
+BBAR.US,D,20130411,000000,3.69131,3.70005,3.63933,3.69131,36157.406043633,0
+BBAR.US,D,20130412,000000,3.648,3.648,3.55254,3.56986,27251.191435842,0
+BBAR.US,D,20130415,000000,3.55254,3.5612,3.46601,3.49199,50396.61256907,0
+BBAR.US,D,20130416,000000,3.49199,3.5353,3.44877,3.51798,54089.014261197,0
+BBAR.US,D,20130417,000000,3.44877,3.46601,3.3793,3.41385,51743.01318609,0
+BBAR.US,D,20130418,000000,3.39663,3.4226,3.33599,3.39663,39023.070514783,0
+BBAR.US,D,20130419,000000,3.39663,3.44877,3.32742,3.39663,24853.653495011,0
+BBAR.US,D,20130422,000000,3.3793,3.50922,3.3793,3.50065,28850.981642666,0
+BBAR.US,D,20130423,000000,3.56986,3.68256,3.46601,3.58728,294030.70316726,0
+BBAR.US,D,20130424,000000,3.60468,3.74319,3.59602,3.74319,58303.226718771,0
+BBAR.US,D,20130425,000000,3.76051,3.76926,3.66522,3.7173,60787.73312051,0
+BBAR.US,D,20130426,000000,3.67389,3.76051,3.67389,3.7173,57662.236951338,0
+BBAR.US,D,20130429,000000,3.7173,3.8992,3.70854,3.85588,83701.238357983,0
+BBAR.US,D,20130430,000000,3.82123,3.8992,3.72596,3.89062,43673.198961599,0
+BBAR.US,D,20130501,000000,3.86453,3.88187,3.75185,3.76051,26857.14915,0
+BBAR.US,D,20130502,000000,3.77802,3.77802,3.56986,3.7173,63059.649951141,0
+BBAR.US,D,20130503,000000,3.70854,3.75185,3.50065,3.59602,89448.672570823,0
+BBAR.US,D,20130506,000000,3.5353,3.69131,3.46601,3.68256,92133.958011942,0
+BBAR.US,D,20130507,000000,3.648,3.73462,3.5612,3.7173,60776.996273484,0
+BBAR.US,D,20130508,000000,3.69131,3.77802,3.69131,3.70854,29999.824274412,0
+BBAR.US,D,20130509,000000,3.75185,3.78668,3.648,3.68256,21192.388659258,0
+BBAR.US,D,20130510,000000,3.65666,3.65666,3.59602,3.59602,25822.117096727,0
+BBAR.US,D,20130513,000000,3.58728,3.82123,3.50922,3.67389,59529.374649101,0
+BBAR.US,D,20130514,000000,3.68256,3.68256,3.58728,3.60468,28172.412910645,0
+BBAR.US,D,20130515,000000,3.59602,3.7173,3.57862,3.69131,87118.776766253,0
+BBAR.US,D,20130516,000000,3.66522,3.68256,3.60468,3.63058,37245.048647332,0
+BBAR.US,D,20130517,000000,3.62201,3.648,3.60468,3.60468,27386.475708366,0
+BBAR.US,D,20130520,000000,3.60468,3.69131,3.60468,3.67389,36468.774607377,0
+BBAR.US,D,20130521,000000,3.68256,3.69131,3.62201,3.68256,25955.253999845,0
+BBAR.US,D,20130522,000000,3.65666,3.66522,3.59602,3.60468,35464.879410477,0
+BBAR.US,D,20130523,000000,3.58728,3.58728,3.51798,3.54396,38562.459777382,0
+BBAR.US,D,20130524,000000,3.51798,3.5612,3.49199,3.52674,60577.290918807,0
+BBAR.US,D,20130528,000000,3.5353,3.56986,3.46601,3.50922,90859.494269995,0
+BBAR.US,D,20130529,000000,3.50065,3.54396,3.44002,3.54396,32189.067382946,0
+BBAR.US,D,20130530,000000,3.52674,3.60468,3.47457,3.59602,44161.725501266,0
+BBAR.US,D,20130531,000000,3.5612,3.5612,3.50065,3.52674,21486.578267764,0
+BBAR.US,D,20130603,000000,3.48334,3.62201,3.48334,3.61326,53725.035147027,0
+BBAR.US,D,20130604,000000,3.57862,3.61326,3.54396,3.61326,30370.245496799,0
+BBAR.US,D,20130605,000000,3.63933,3.67389,3.55254,3.60468,72895.675511354,0
+BBAR.US,D,20130606,000000,3.56986,3.60468,3.50065,3.5612,15595.27030478,0
+BBAR.US,D,20130607,000000,3.5353,3.63058,3.50922,3.5353,22057.778529528,0
+BBAR.US,D,20130610,000000,3.5353,3.63933,3.49199,3.63933,65432.493143814,0
+BBAR.US,D,20130611,000000,3.5612,3.59602,3.46601,3.58728,15304.301750384,0
+BBAR.US,D,20130612,000000,3.54396,3.58728,3.46601,3.50922,48301.853714362,0
+BBAR.US,D,20130613,000000,3.46601,3.55254,3.45744,3.52674,13979.374827417,0
+BBAR.US,D,20130614,000000,3.56986,3.60468,3.43126,3.44877,22138.304882221,0
+BBAR.US,D,20130617,000000,3.40537,3.50922,3.40537,3.50922,35980.248067709,0
+BBAR.US,D,20130618,000000,3.48334,3.50922,3.39663,3.50065,37715.322547057,0
+BBAR.US,D,20130619,000000,3.46601,3.50065,3.3793,3.46601,29666.982016617,0
+BBAR.US,D,20130620,000000,3.43126,3.46601,3.3793,3.40537,11562.51056194,0
+BBAR.US,D,20130621,000000,3.40537,3.43126,3.12811,3.28401,83008.711724828,0
+BBAR.US,D,20130624,000000,3.25803,3.29278,3.05871,3.21482,69263.40016257,0
+BBAR.US,D,20130625,000000,3.21482,3.24936,3.12811,3.17123,23427.800210003,0
+BBAR.US,D,20130626,000000,3.22321,3.3101,3.16266,3.23195,33683.636488919,0
+BBAR.US,D,20130627,000000,3.29278,3.30134,3.25803,3.26669,8184.6984876651,0
+BBAR.US,D,20130628,000000,3.27545,3.27545,3.16266,3.22321,20702.788434889,0
+BBAR.US,D,20130701,000000,3.24936,3.30134,3.17989,3.25803,28245.423470419,0
+BBAR.US,D,20130702,000000,3.13677,3.3101,3.12811,3.27545,56271.815261515,0
+BBAR.US,D,20130703,000000,3.24936,3.44002,3.22321,3.39663,22504.431365796,0
+BBAR.US,D,20130705,000000,3.4226,3.4226,3.24936,3.3101,14387.375014392,0
+BBAR.US,D,20130708,000000,3.63933,3.63933,3.38797,3.45744,141231.4120909,0
+BBAR.US,D,20130709,000000,3.45744,3.45744,3.3793,3.43126,12786.511122866,0
+BBAR.US,D,20130710,000000,3.3793,3.4226,3.22321,3.40537,18436.24002777,0
+BBAR.US,D,20130711,000000,3.41385,3.45744,3.35332,3.43126,15703.71245974,0
+BBAR.US,D,20130712,000000,3.38797,3.4226,3.33599,3.3793,28329.17087722,0
+BBAR.US,D,20130715,000000,3.3793,3.50922,3.36198,3.45744,41039.450386203,0
+BBAR.US,D,20130716,000000,3.50065,3.61326,3.46601,3.57862,52227.244986946,0
+BBAR.US,D,20130717,000000,3.55254,3.61326,3.46601,3.52674,62716.07084632,0
+BBAR.US,D,20130718,000000,3.49199,3.648,3.49199,3.57862,42709.030098694,0
+BBAR.US,D,20130719,000000,3.59602,3.59602,3.46601,3.50065,10406.152137275,0
+BBAR.US,D,20130722,000000,3.50065,3.55254,3.46601,3.51798,36450.521967434,0
+BBAR.US,D,20130723,000000,3.54396,3.65666,3.50065,3.648,71109.064166283,0
+BBAR.US,D,20130724,000000,3.63933,3.70854,3.55254,3.65666,68413.041878137,0
+BBAR.US,D,20130725,000000,3.55254,3.62201,3.55254,3.62201,7134.634848555,0
+BBAR.US,D,20130726,000000,3.56986,3.69131,3.50065,3.52674,19705.335346205,0
+BBAR.US,D,20130729,000000,3.51798,3.58728,3.43126,3.55254,36016.753347596,0
+BBAR.US,D,20130730,000000,3.52674,3.52674,3.46601,3.47457,33539.762738774,0
+BBAR.US,D,20130731,000000,3.46601,3.57862,3.4226,3.50922,134888.08286814,0
+BBAR.US,D,20130801,000000,3.50065,3.69131,3.43126,3.63933,123198.8775113,0
+BBAR.US,D,20130802,000000,3.63058,3.72596,3.61326,3.68256,69727.231954079,0
+BBAR.US,D,20130805,000000,3.63933,3.7173,3.58728,3.65666,44832.778440371,0
+BBAR.US,D,20130806,000000,3.59602,3.69131,3.56986,3.58728,30963.993137319,0
+BBAR.US,D,20130807,000000,3.56986,3.648,3.5353,3.60468,32583.109668788,0
+BBAR.US,D,20130808,000000,3.62201,3.79524,3.56986,3.59602,47256.084814064,0
+BBAR.US,D,20130809,000000,3.58728,3.73462,3.58728,3.73462,67720.515244983,0
+BBAR.US,D,20130812,000000,3.74319,3.89062,3.72596,3.81257,198778.76477907,0
+BBAR.US,D,20130813,000000,3.84722,4.08984,3.77802,4.07252,481693.61022066,0
+BBAR.US,D,20130814,000000,4.1245,4.46249,4.1245,4.46249,581533.40334292,0
+BBAR.US,D,20130815,000000,4.54035,4.54035,4.11583,4.38434,334590.21649141,0
+BBAR.US,D,20130816,000000,4.45383,4.45383,4.15923,4.23718,294280.87170297,0
+BBAR.US,D,20130819,000000,4.15047,4.41917,3.81257,4.31514,138047.9369478,0
+BBAR.US,D,20130820,000000,4.28916,4.41917,4.18511,4.27193,164770.87550997,0
+BBAR.US,D,20130821,000000,4.30648,4.41917,4.19378,4.25451,172634.54227157,0
+BBAR.US,D,20130822,000000,4.26317,4.67047,4.24575,4.60982,345366.78985108,0
+BBAR.US,D,20130823,000000,4.60982,4.78305,4.55767,4.58375,655634.82677527,0
+BBAR.US,D,20130826,000000,4.55767,4.63572,4.3931,4.44507,254924.95893038,0
+BBAR.US,D,20130827,000000,4.36701,4.44507,4.23718,4.28059,82884.164299331,0
+BBAR.US,D,20130828,000000,4.2111,4.45383,4.20244,4.27193,406075.0703036,0
+BBAR.US,D,20130829,000000,4.28916,4.38434,4.21986,4.28059,77052.982679692,0
+BBAR.US,D,20130830,000000,4.3238,4.3238,4.18511,4.21986,39674.797129241,0
+BBAR.US,D,20130903,000000,4.28059,4.34988,4.20244,4.27193,169050.5827344,0
+BBAR.US,D,20130904,000000,4.25451,4.37577,4.18511,4.27193,100584.93030584,0
+BBAR.US,D,20130905,000000,4.31514,4.54035,4.22852,4.49714,81015.952916865,0
+BBAR.US,D,20130906,000000,4.46249,4.5924,4.3238,4.53168,177673.34458072,0
+BBAR.US,D,20130909,000000,4.63572,5.01693,4.55767,4.94763,431663.12413517,0
+BBAR.US,D,20130910,000000,5.08632,5.38958,5.03445,5.26821,654193.94190443,0
+BBAR.US,D,20130911,000000,5.15561,5.30295,5.00836,5.28563,245727.7757682,0
+BBAR.US,D,20130912,000000,5.28563,5.381,5.05176,5.16436,302327.06486399,0
+BBAR.US,D,20130913,000000,5.16436,5.25099,5.03445,5.21625,100991.85680812,0
+BBAR.US,D,20130916,000000,5.30295,5.52825,5.30295,5.46752,307846.8779199,0
+BBAR.US,D,20130917,000000,5.54557,5.59746,5.32893,5.381,351388.01366308,0
+BBAR.US,D,20130918,000000,5.44164,5.56289,5.21625,5.52825,197076.97452551,0
+BBAR.US,D,20130919,000000,5.51093,5.62363,5.43297,5.51093,305020.93978273,0
+BBAR.US,D,20130920,000000,5.38958,5.52825,5.32893,5.45896,260757.21423473,0
+BBAR.US,D,20130923,000000,5.50218,5.76222,5.35492,5.65818,512497.62433731,0
+BBAR.US,D,20130924,000000,5.68425,5.95286,5.61497,5.64961,414584.02157144,0
+BBAR.US,D,20130925,000000,5.62363,5.66685,5.38958,5.41565,365250.35685791,0
+BBAR.US,D,20130926,000000,5.37233,5.92679,5.32027,5.74479,345555.75835874,0
+BBAR.US,D,20130927,000000,5.66685,5.88356,5.61497,5.62363,197619.18530029,0
+BBAR.US,D,20130930,000000,5.70158,5.77954,5.24241,5.74479,414109.45293291,0
+BBAR.US,D,20131001,000000,5.70158,5.99618,5.38958,5.77954,416261.11707685,0
+BBAR.US,D,20131002,000000,5.80562,5.97019,5.75345,5.77079,154401.22865259,0
+BBAR.US,D,20131003,000000,5.77079,5.90936,5.50218,5.69282,449884.62722242,0
+BBAR.US,D,20131004,000000,5.68425,5.77954,5.50218,5.56289,161276.03180312,0
+BBAR.US,D,20131007,000000,5.45021,5.92679,5.38958,5.88356,354176.37283565,0
+BBAR.US,D,20131008,000000,5.94411,6.1261,5.89214,5.97885,458119.78889111,0
+BBAR.US,D,20131009,000000,5.97885,6.31666,5.90936,6.27335,439816.68576647,0
+BBAR.US,D,20131010,000000,6.5334,6.66322,6.42925,6.5334,488532.98177601,0
+BBAR.US,D,20131011,000000,6.58536,6.87138,6.55938,6.82798,501929.34580993,0
+BBAR.US,D,20131014,000000,6.89727,7.78971,6.8454,7.75526,687801.34677946,0
+BBAR.US,D,20131015,000000,7.71185,8.11905,7.1399,7.17464,1135583.6993542,0
+BBAR.US,D,20131016,000000,7.27858,7.45181,6.42059,7.03605,1042913.9726757,0
+BBAR.US,D,20131017,000000,6.97532,7.1833,6.81056,7.07936,372102.61262969,0
+BBAR.US,D,20131018,000000,7.1833,7.72918,7.03605,7.45181,629585.0885216,0
+BBAR.US,D,20131021,000000,7.69453,7.92859,7.54728,7.79847,569057.1870991,0
+BBAR.US,D,20131022,000000,7.88509,8.04985,7.03605,7.34797,713640.64283142,0
+BBAR.US,D,20131023,000000,7.28725,7.34797,6.48132,6.72396,866666.48138002,0
+BBAR.US,D,20131024,000000,6.87138,7.31324,6.61125,7.20053,663046.47227708,0
+BBAR.US,D,20131025,000000,7.23518,7.23518,6.76736,6.96666,304270.43417564,0
+BBAR.US,D,20131028,000000,6.96666,7.19187,6.67198,6.72396,364933.61987065,0
+BBAR.US,D,20131029,000000,6.66322,6.70671,6.1695,6.28201,642764.5682456,0
+BBAR.US,D,20131030,000000,6.23013,6.66322,6.1695,6.47267,382178.06987859,0
+BBAR.US,D,20131031,000000,6.55081,6.55081,6.1695,6.28201,199077.24912638,0
+BBAR.US,D,20131101,000000,6.28201,6.29943,5.95286,6.03949,283800.63532121,0
+BBAR.US,D,20131104,000000,6.03949,6.19549,5.93545,6.01359,244795.81744638,0
+BBAR.US,D,20131105,000000,5.96153,6.5334,5.96153,6.42925,434971.14670378,0
+BBAR.US,D,20131106,000000,6.48998,6.51606,6.07403,6.11754,163667.12763574,0
+BBAR.US,D,20131107,000000,6.1435,6.31666,5.94411,5.97885,248007.20839175,0
+BBAR.US,D,20131108,000000,5.96153,6.19549,5.91812,5.99618,463773.81253483,0
+BBAR.US,D,20131111,000000,6.02217,6.36016,5.96153,6.22148,280900.61293958,0
+BBAR.US,D,20131112,000000,6.18683,6.30819,6.06546,6.09136,146867.18309468,0
+BBAR.US,D,20131113,000000,5.99618,6.27335,5.99618,6.0827,159076.05184756,0
+BBAR.US,D,20131114,000000,6.07403,6.44668,6.06546,6.41203,233352.48588642,0
+BBAR.US,D,20131115,000000,6.44668,6.91461,6.29943,6.802,405408.31210331,0
+BBAR.US,D,20131118,000000,6.8454,6.91461,6.45543,6.5074,264139.32104781,0
+BBAR.US,D,20131119,000000,6.41203,6.42925,6.04814,6.07403,212233.10778693,0
+BBAR.US,D,20131120,000000,6.15209,6.62,6.15209,6.41203,396159.59207541,0
+BBAR.US,D,20131121,000000,6.47267,6.79343,6.41203,6.68064,226673.09335175,0
+BBAR.US,D,20131122,000000,6.70671,7.20929,6.5767,7.14856,359866.90175924,0
+BBAR.US,D,20131125,000000,7.19187,7.55585,7.00121,7.31324,508238.31712223,0
+BBAR.US,D,20131126,000000,7.36529,7.84177,7.33064,7.64246,1134671.0673571,0
+BBAR.US,D,20131127,000000,7.72918,7.87642,7.46923,7.8157,408628.29252631,0
+BBAR.US,D,20131129,000000,7.93715,8.01501,7.84177,7.92859,224655.63979563,0
+BBAR.US,D,20131202,000000,7.93715,7.98037,7.45181,7.69453,565773.85927866,0
+BBAR.US,D,20131203,000000,7.65989,7.78971,7.00988,7.2266,457877.13614833,0
+BBAR.US,D,20131204,000000,7.1399,7.1399,6.68938,6.88871,259762.98220014,0
+BBAR.US,D,20131205,000000,6.90602,6.90602,6.62867,6.70671,119147.86512851,0
+BBAR.US,D,20131206,000000,7.31324,7.31324,6.72396,6.86262,282736.61378097,0
+BBAR.US,D,20131209,000000,6.90602,7.00988,6.64599,6.78467,260682.05630555,0
+BBAR.US,D,20131210,000000,6.81056,6.81056,6.51606,6.61125,149799.41601739,0
+BBAR.US,D,20131211,000000,6.61125,6.61125,6.22148,6.30819,324962.4857635,0
+BBAR.US,D,20131212,000000,6.26478,6.3514,6.1261,6.25602,158212.8093467,0
+BBAR.US,D,20131213,000000,6.34274,6.41203,6.16075,6.17808,171129.23631858,0
+BBAR.US,D,20131216,000000,6.1261,6.72396,6.11754,6.3948,380843.47979329,0
+BBAR.US,D,20131217,000000,6.49874,6.52472,6.24736,6.49874,222601.68095962,0
+BBAR.US,D,20131218,000000,6.46409,6.69805,6.33407,6.66322,351726.22434439,0
+BBAR.US,D,20131219,000000,6.802,6.90602,6.45543,6.49874,499602.67105949,0
+BBAR.US,D,20131220,000000,6.49874,6.69805,6.17808,6.19549,202481.90331823,0
+BBAR.US,D,20131223,000000,6.1435,6.62,5.93545,6.48132,396264.81317624,0
+BBAR.US,D,20131224,000000,6.36016,6.48998,6.10877,6.13485,233424.42276149,0
+BBAR.US,D,20131226,000000,6.1261,6.30819,6.02217,6.1435,94790.253966093,0
+BBAR.US,D,20131227,000000,6.13485,6.16075,5.92679,6.00484,297347.31521349,0
+BBAR.US,D,20131230,000000,5.97019,6.17808,5.94411,5.98742,226976.94612258,0
+BBAR.US,D,20131231,000000,5.94411,6.15209,5.91812,6.03083,224768.37668939,0
+BBAR.US,D,20140102,000000,6.02217,6.07403,5.74479,5.75345,214646.75099831,0
+BBAR.US,D,20140103,000000,5.82303,5.84874,5.69282,5.69282,101958.17304042,0
+BBAR.US,D,20140106,000000,5.69282,5.81428,5.52825,5.52825,268209.65975524,0
+BBAR.US,D,20140107,000000,5.537,5.81428,5.51093,5.7189,178604.22921785,0
+BBAR.US,D,20140108,000000,5.70158,5.83142,5.65818,5.66685,135933.85176845,0
+BBAR.US,D,20140109,000000,5.7189,5.91812,5.63238,5.77954,209657.33818548,0
+BBAR.US,D,20140110,000000,5.82303,5.88356,5.63238,5.70158,180877.21973318,0
+BBAR.US,D,20140113,000000,5.90936,5.92679,5.52825,5.57166,379176.0474502,0
+BBAR.US,D,20140114,000000,5.52825,5.77954,5.50218,5.63238,160535.18935835,0
+BBAR.US,D,20140115,000000,5.65818,5.77954,5.62363,5.69282,444277.84570562,0
+BBAR.US,D,20140116,000000,5.67551,5.79686,5.58889,5.67551,256072.72787743,0
+BBAR.US,D,20140117,000000,5.65818,5.84874,5.65818,5.75345,129236.20659383,0
+BBAR.US,D,20140121,000000,5.97885,6.0827,5.8575,5.93545,338298.72345409,0
+BBAR.US,D,20140122,000000,6.04814,6.0827,5.84874,5.89214,276157.07392364,0
+BBAR.US,D,20140123,000000,5.97019,5.97019,5.33759,5.38958,683047.07091649,0
+BBAR.US,D,20140124,000000,5.32027,5.60621,5.00836,5.45896,695640.3187929,0
+BBAR.US,D,20140127,000000,5.36368,6.03949,4.99112,5.90936,733716.39940002,0
+BBAR.US,D,20140128,000000,5.89214,6.06546,5.64086,5.73613,307813.5936941,0
+BBAR.US,D,20140129,000000,5.57166,5.73613,5.28563,5.45896,244805.48060869,0
+BBAR.US,D,20140130,000000,5.52825,5.56289,5.225,5.27688,176464.37560563,0
+BBAR.US,D,20140131,000000,5.19901,5.25955,5.02569,5.04301,280179.09681945,0
+BBAR.US,D,20140203,000000,4.95638,4.98237,4.73976,4.8177,323325.1165921,0
+BBAR.US,D,20140204,000000,4.85245,4.97371,4.79171,4.8177,155894.72407385,0
+BBAR.US,D,20140205,000000,4.92165,4.98237,4.76565,4.8177,267770.52271189,0
+BBAR.US,D,20140206,000000,4.86968,5.16436,4.86968,5.06033,171561.93125371,0
+BBAR.US,D,20140207,000000,5.09489,5.33759,5.09489,5.27688,201399.62913804,0
+BBAR.US,D,20140210,000000,5.30295,5.33759,4.99112,5.01693,172876.12132965,0
+BBAR.US,D,20140211,000000,5.01693,5.07765,4.78305,5.00836,421842.13016079,0
+BBAR.US,D,20140212,000000,4.98237,5.60621,4.98237,5.58889,428640.70169745,0
+BBAR.US,D,20140213,000000,5.51949,5.93545,5.39824,5.80562,218852.37397827,0
+BBAR.US,D,20140214,000000,5.92679,6.40338,5.82303,6.3948,746375.14204328,0
+BBAR.US,D,20140218,000000,6.3948,6.48998,6.06546,6.22148,559026.82460772,0
+BBAR.US,D,20140219,000000,6.23013,6.25602,6.07403,6.10002,132279.0290409,0
+BBAR.US,D,20140220,000000,6.09136,6.23861,6.00484,6.11754,348200.24378116,0
+BBAR.US,D,20140221,000000,6.11754,6.29077,6.02217,6.0827,292189.33390237,0
+BBAR.US,D,20140224,000000,6.1435,6.31666,5.97019,6.28201,240512.88916784,0
+BBAR.US,D,20140225,000000,6.29943,6.34274,6.00484,6.04814,195441.7527235,0
+BBAR.US,D,20140226,000000,6.06546,6.20425,5.93545,6.03949,157125.166743,0
+BBAR.US,D,20140227,000000,6.06546,6.10877,5.94411,6.03083,293526.07135706,0
+BBAR.US,D,20140228,000000,6.16075,6.17808,5.99618,6.06546,175983.36485888,0
+BBAR.US,D,20140303,000000,5.91812,6.10877,5.9008,6.02217,140826.63295804,0
+BBAR.US,D,20140304,000000,6.09136,6.28201,6.07403,6.25602,182749.72585446,0
+BBAR.US,D,20140305,000000,6.28201,6.36882,6.16075,6.36882,147602.65711594,0
+BBAR.US,D,20140306,000000,6.41203,6.73271,6.37749,6.63743,271826.90351819,0
+BBAR.US,D,20140307,000000,6.63743,6.81923,6.3948,6.47267,152413.83826814,0
+BBAR.US,D,20140310,000000,6.46409,6.46409,6.15209,6.23861,133982.96666388,0
+BBAR.US,D,20140311,000000,6.28201,6.62,6.1695,6.21292,103149.96306028,0
+BBAR.US,D,20140312,000000,6.1261,6.17808,5.93545,6.02217,116216.70589051,0
+BBAR.US,D,20140313,000000,6.0827,6.13485,5.91812,5.99618,73711.675885304,0
+BBAR.US,D,20140314,000000,6.04814,6.24736,6.01359,6.07403,84575.217705873,0
+BBAR.US,D,20140317,000000,6.09136,6.3254,6.07403,6.31666,159270.38877872,0
+BBAR.US,D,20140318,000000,6.3254,6.62,6.26478,6.55081,317313.55594243,0
+BBAR.US,D,20140319,000000,6.48998,6.5767,6.24736,6.24736,142879.51810935,0
+BBAR.US,D,20140320,000000,5.81428,6.47267,5.7189,6.3254,194202.72057674,0
+BBAR.US,D,20140321,000000,6.37749,6.61125,5.84017,6.41203,183486.27356042,0
+BBAR.US,D,20140324,000000,6.46409,6.5074,6.34274,6.42925,82282.900865893,0
+BBAR.US,D,20140325,000000,6.42925,6.73271,6.41203,6.62867,244942.91225063,0
+BBAR.US,D,20140326,000000,6.68938,6.74137,6.5074,6.59402,144603.85574167,0
+BBAR.US,D,20140327,000000,6.65465,6.79343,6.5767,6.79343,202849.10348649,0
+BBAR.US,D,20140328,000000,6.76736,7.13124,6.76736,7.00988,295380.32483839,0
+BBAR.US,D,20140331,000000,7.13124,7.63371,7.11392,7.25259,447586.94195893,0
+BBAR.US,D,20140401,000000,7.33064,7.52987,7.15732,7.51254,253658.01098136,0
+BBAR.US,D,20140402,000000,7.58183,7.79847,7.48656,7.79847,249098.07204956,0
+BBAR.US,D,20140403,000000,7.65989,7.77239,7.52129,7.77239,356919.6372507,0
+BBAR.US,D,20140404,000000,7.88509,7.92859,7.62505,7.87642,356038.1421099,0
+BBAR.US,D,20140407,000000,7.88509,8.04111,7.7031,7.99769,196482.15320029,0
+BBAR.US,D,20140408,000000,8.00645,8.39725,7.8592,8.3273,366880.2102364,0
+BBAR.US,D,20140409,000000,8.4061,8.43078,8.17102,8.30989,281671.51855602,0
+BBAR.US,D,20140410,000000,8.30989,8.35338,8.15369,8.23175,142540.23374334,0
+BBAR.US,D,20140411,000000,8.16235,8.16235,7.68578,7.85054,343233.37834709,0
+BBAR.US,D,20140414,000000,7.91984,8.14503,7.65989,7.85054,419003.30780721,0
+BBAR.US,D,20140415,000000,7.8592,7.8592,7.37396,7.69453,287523.10018501,0
+BBAR.US,D,20140416,000000,7.72918,7.80703,7.44315,7.71185,174903.2380481,0
+BBAR.US,D,20140417,000000,7.72052,7.84177,7.49514,7.65989,78272.688501806,0
+BBAR.US,D,20140421,000000,7.66855,7.79847,7.52987,7.64246,100432.46707808,0
+BBAR.US,D,20140422,000000,7.64246,8.27525,7.64246,8.07575,282732.31904216,0
+BBAR.US,D,20140423,000000,7.93715,8.3273,7.80703,8.18834,256612.79128282,0
+BBAR.US,D,20140424,000000,8.25783,8.51814,8.24917,8.36214,240055.49948454,0
+BBAR.US,D,20140425,000000,8.28372,8.5092,7.83312,7.99769,362346.03973747,0
+BBAR.US,D,20140428,000000,7.90251,8.29247,7.69453,7.86776,316182.96595063,0
+BBAR.US,D,20140429,000000,7.93715,8.18834,7.8592,8.12771,266697.91169403,0
+BBAR.US,D,20140430,000000,8.10191,8.52709,7.8592,8.49225,211432.13899881,0
+BBAR.US,D,20140501,000000,8.51814,8.60365,8.33597,8.37081,128171.11136889,0
+BBAR.US,D,20140502,000000,8.39725,8.63792,8.39725,8.56137,156865.33504498,0
+BBAR.US,D,20140505,000000,8.54394,9.0371,8.52709,8.77846,280026.63359168,0
+BBAR.US,D,20140506,000000,8.77846,8.83789,8.53509,8.5784,117656.51707665,0
+BBAR.US,D,20140507,000000,8.5784,9.04642,8.5784,8.6911,214100.2454847,0
+BBAR.US,D,20140508,000000,8.70004,8.89926,8.24051,8.47456,173181.04778518,0
+BBAR.US,D,20140509,000000,8.49225,8.52709,8.05842,8.41401,217415.78384622,0
+BBAR.US,D,20140512,000000,8.41401,8.65589,8.27525,8.34473,219973.30080774,0
+BBAR.US,D,20140513,000000,8.47456,8.54394,8.23175,8.25783,212145.06564133,0
+BBAR.US,D,20140514,000000,8.27525,8.39725,8.01501,8.01501,155705.75556621,0
+BBAR.US,D,20140515,000000,8.00645,8.07575,7.61647,7.62505,296154.45150895,0
+BBAR.US,D,20140516,000000,7.65112,7.85054,7.56461,7.72918,120035.80237755,0
+BBAR.US,D,20140519,000000,7.64246,7.89385,7.55585,7.71185,107589.64930539,0
+BBAR.US,D,20140520,000000,7.71185,7.86776,7.54728,7.76383,150138.7003834,0
+BBAR.US,D,20140521,000000,7.77239,7.89385,7.62505,7.68578,138022.16851494,0
+BBAR.US,D,20140522,000000,7.7031,7.88509,7.69453,7.78971,172727.9528407,0
+BBAR.US,D,20140523,000000,7.84177,8.00645,7.72052,7.79847,256743.78081654,0
+BBAR.US,D,20140527,000000,7.85054,7.9717,7.46923,7.72052,330685.22522819,0
+BBAR.US,D,20140528,000000,7.7465,7.87642,7.45181,7.71185,230313.95817815,0
+BBAR.US,D,20140529,000000,7.85054,8.4061,7.85054,8.1103,682676.6496941,0
+BBAR.US,D,20140530,000000,8.0845,8.44829,8.03234,8.31855,565859.75405486,0
+BBAR.US,D,20140602,000000,8.44829,8.45667,7.9717,8.15369,321415.03150622,0
+BBAR.US,D,20140603,000000,8.12771,8.65589,8.11905,8.54394,439884.32790272,0
+BBAR.US,D,20140604,000000,8.55288,8.66399,8.37965,8.66399,259370.01359901,0
+BBAR.US,D,20140605,000000,8.76943,9.02872,8.55288,8.95049,422228.65665371,0
+BBAR.US,D,20140606,000000,8.96818,9.22804,8.77846,8.88994,300921.61158834,0
+BBAR.US,D,20140609,000000,8.99426,9.56706,8.86387,9.48887,712678.62133793,0
+BBAR.US,D,20140610,000000,9.40871,10.0085,9.4013,9.81756,852629.12757866,0
+BBAR.US,D,20140611,000000,9.74771,10.1212,9.21965,9.23736,778218.48295201,0
+BBAR.US,D,20140612,000000,9.2895,9.65368,9.00265,9.17682,397136.64515473,0
+BBAR.US,D,20140613,000000,9.21126,9.41799,8.99426,9.4013,262855.19414355,0
+BBAR.US,D,20140616,000000,9.42737,9.52234,8.37081,8.5092,1137510.9633954,0
+BBAR.US,D,20140617,000000,8.92534,8.92534,8.14503,8.76943,664417.56764226,0
+BBAR.US,D,20140618,000000,8.73431,8.94211,8.15369,8.82084,861607.27906154,0
+BBAR.US,D,20140619,000000,8.65589,8.86387,8.45667,8.49225,447546.14194023,0
+BBAR.US,D,20140620,000000,8.49225,9.6956,8.42194,9.51493,628924.77242951,0
+BBAR.US,D,20140623,000000,9.6444,10.3121,9.4013,10.1482,731280.2088099,0
+BBAR.US,D,20140624,000000,10.1482,10.3531,9.86977,9.92186,641487.95713425,0
+BBAR.US,D,20140625,000000,9.92186,10.4314,9.92186,10.3206,592896.20855019,0
+BBAR.US,D,20140626,000000,10.3987,10.4678,9.48887,10.2152,836537.8149413,0
+BBAR.US,D,20140627,000000,10.2246,10.2851,9.79994,10.2246,315116.79704097,0
+BBAR.US,D,20140630,000000,10.2246,10.2246,9.65368,10.0867,581991.86671093,0
+BBAR.US,D,20140701,000000,10.1818,10.7694,10.1818,10.476,271824.75614878,0
+BBAR.US,D,20140702,000000,10.4957,10.722,10.1566,10.6522,225497.40860243,0
+BBAR.US,D,20140703,000000,10.6697,11.1374,10.4704,10.9827,212758.13960649,0
+BBAR.US,D,20140707,000000,10.7993,10.9464,10.5916,10.843,286356.00491333,0
+BBAR.US,D,20140708,000000,10.7899,11.1988,10.7127,10.9214,223934.12367551,0
+BBAR.US,D,20140709,000000,11.008,11.8843,10.9641,11.7018,448937.63731476,0
+BBAR.US,D,20140710,000000,11.4847,12.2392,11.3711,11.997,446205.10974673,0
+BBAR.US,D,20140711,000000,12.0659,12.282,11.7101,12.1088,415089.72706635,0
+BBAR.US,D,20140714,000000,12.1525,12.2745,11.7195,12.0399,761838.34912964,0
+BBAR.US,D,20140715,000000,12.0753,12.0995,11.4409,11.5276,395829.97087171,0
+BBAR.US,D,20140716,000000,11.5881,11.5965,10.8961,11.5454,561125.87820124,0
+BBAR.US,D,20140717,000000,11.563,11.7018,11.1122,11.2249,241701.45813357,0
+BBAR.US,D,20140718,000000,11.4158,12.2475,11.4158,12.1619,474943.35449563,0
+BBAR.US,D,20140721,000000,12.309,12.3166,11.494,11.6152,354198.92021439,0
+BBAR.US,D,20140722,000000,11.5454,11.8927,10.9558,11.4503,490326.0352293,0
+BBAR.US,D,20140723,000000,11.5182,11.5182,10.9641,11.1467,438811.71688486,0
+BBAR.US,D,20140724,000000,11.3282,11.8396,11.2156,11.3898,571987.27265241,0
+BBAR.US,D,20140725,000000,11.4316,11.468,10.6697,10.8253,447724.37360087,0
+BBAR.US,D,20140728,000000,10.8775,11.0424,10.0439,10.3829,787270.71867933,0
+BBAR.US,D,20140729,000000,10.4005,10.9827,9.86227,10.7564,863711.70107857,0
+BBAR.US,D,20140730,000000,11.5713,12.8818,11.4774,12.0827,1436440.8898604,0
+BBAR.US,D,20140731,000000,11.3115,11.468,10.0532,11.1895,963556.86262433,0
+BBAR.US,D,20140801,000000,11.0611,11.536,10.4268,11.3711,904475.21449621,0
+BBAR.US,D,20140804,000000,11.5965,12.0399,10.9128,11.2072,732118.75656259,0
+BBAR.US,D,20140805,000000,10.9036,11.1029,9.98438,10.1408,517905.77418413,0
+BBAR.US,D,20140806,000000,10.191,10.3829,9.61918,10.2003,881823.68832615,0
+BBAR.US,D,20140807,000000,10.1492,10.599,9.80171,10.3224,534570.43445266,0
+BBAR.US,D,20140808,000000,10.3307,10.5311,10.0439,10.3746,316684.37670672,0
+BBAR.US,D,20140811,000000,10.3746,10.3923,9.92374,9.93303,209307.31697244,0
+BBAR.US,D,20140812,000000,9.9498,10.1752,9.63689,9.85393,399909.97274146,0
+BBAR.US,D,20140813,000000,9.90605,10.0439,9.47208,9.92374,511852.33983106,0
+BBAR.US,D,20140814,000000,9.92374,10.0439,9.53255,9.65555,828385.32699472,0
+BBAR.US,D,20140815,000000,9.74031,9.74031,9.15166,9.54192,800158.15616424,0
+BBAR.US,D,20140818,000000,9.55964,9.88837,9.54192,9.68902,333489.68967129,0
+BBAR.US,D,20140819,000000,9.77471,9.77471,9.34259,9.49065,238846.53050945,0
+BBAR.US,D,20140820,000000,9.31651,9.45436,8.49225,8.8648,772768.45940176,0
+BBAR.US,D,20140821,000000,8.97843,9.09951,8.73525,8.77036,339418.57659886,0
+BBAR.US,D,20140822,000000,8.63875,8.99519,8.49225,8.94303,377737.30994876,0
+BBAR.US,D,20140825,000000,8.97843,9.29043,8.8037,9.10789,332304.34175966,0
+BBAR.US,D,20140826,000000,9.10789,9.10789,8.79466,8.79466,240883.31039022,0
+BBAR.US,D,20140827,000000,8.82167,9.22896,8.70004,9.09951,467954.74076662,0
+BBAR.US,D,20140828,000000,9.0902,9.23828,8.89089,9.00265,362240.81863662,0
+BBAR.US,D,20140829,000000,9.03803,9.31651,8.99519,9.18612,318382.94590618,0
+BBAR.US,D,20140902,000000,9.02127,9.6099,9.02127,9.35191,474197.14362734,0
+BBAR.US,D,20140903,000000,9.47208,10.2367,9.28113,10.098,684518.018959,0
+BBAR.US,D,20140904,000000,10.0626,10.3224,9.71518,9.74959,390651.58955123,0
+BBAR.US,D,20140905,000000,9.75896,10.3224,9.72446,10.191,317661.42978606,0
+BBAR.US,D,20140908,000000,10.3057,10.4268,9.9657,10.0187,380964.80616467,0
+BBAR.US,D,20140909,000000,9.93303,10.1138,9.75896,10.0439,272812.54607515,0
+BBAR.US,D,20140910,000000,10.0439,10.3057,9.9657,10.191,294995.94571488,0
+BBAR.US,D,20140911,000000,10.2274,10.4434,10.2003,10.3057,191992.00377415,0
+BBAR.US,D,20140912,000000,10.2367,11.277,10.2367,11.008,569296.61878778,0
+BBAR.US,D,20140915,000000,11.008,11.0611,10.4173,10.4434,432203.18754056,0
+BBAR.US,D,20140916,000000,10.4434,11.536,10.2963,11.3981,909389.46937985,0
+BBAR.US,D,20140917,000000,11.4847,11.4847,10.7816,10.9986,398646.24584654,0
+BBAR.US,D,20140918,000000,10.9464,11.2677,10.9464,11.154,181797.36752329,0
+BBAR.US,D,20140919,000000,11.1635,11.277,10.8348,10.9734,285477.73082662,0
+BBAR.US,D,20140922,000000,10.8348,11.277,10.8253,11.277,203041.29304827,0
+BBAR.US,D,20140923,000000,11.2156,11.3115,11.0153,11.154,229011.57863394,0
+BBAR.US,D,20140924,000000,11.1988,11.3543,10.9036,11.2855,253797.58999268,0
+BBAR.US,D,20140925,000000,11.129,11.1988,10.9464,11.0246,251344.22044732,0
+BBAR.US,D,20140926,000000,11.0769,11.3981,10.843,11.2855,296144.78834662,0
+BBAR.US,D,20140929,000000,11.3628,11.3981,11.0153,11.0861,257845.38132137,0
+BBAR.US,D,20140930,000000,11.0611,11.2593,10.843,11.2072,185132.23220945,0
+BBAR.US,D,20141001,000000,11.0936,11.3711,10.5655,10.6791,448965.55311703,0
+BBAR.US,D,20141002,000000,10.6697,10.722,9.6714,10.0793,766968.4146385,0
+BBAR.US,D,20141003,000000,10.191,10.2003,9.71518,9.75896,337504.19677419,0
+BBAR.US,D,20141006,000000,10.001,10.166,9.6714,9.69745,281498.65531891,0
+BBAR.US,D,20141007,000000,9.70674,9.83622,9.44508,9.46365,307577.38305955,0
+BBAR.US,D,20141008,000000,9.53255,9.70674,9.22896,9.63689,339886.70312919,0
+BBAR.US,D,20141009,000000,9.59311,9.68068,9.12558,9.22059,220960.0170494,0
+BBAR.US,D,20141010,000000,9.3072,9.3072,8.44829,8.76133,696973.83519349,0
+BBAR.US,D,20141013,000000,8.75229,8.99519,8.64779,8.70004,156261.92424214,0
+BBAR.US,D,20141014,000000,8.69193,9.11627,8.29247,8.88249,239041.94112532,0
+BBAR.US,D,20141015,000000,8.5092,8.7442,7.79809,8.5703,379997.41624767,0
+BBAR.US,D,20141016,000000,8.44829,8.98775,8.26649,8.81273,460996.19020929,0
+BBAR.US,D,20141017,000000,8.93466,9.68068,8.93466,9.37608,390427.1894484,0
+BBAR.US,D,20141020,000000,9.24573,9.98438,9.24573,9.77471,286722.13139689,0
+BBAR.US,D,20141021,000000,9.74959,10.0532,9.22896,9.68902,326022.21256494,0
+BBAR.US,D,20141022,000000,9.78409,9.99173,9.56893,9.61918,201832.32407317,0
+BBAR.US,D,20141023,000000,9.59311,10.1138,9.59311,10.0187,247412.38706653,0
+BBAR.US,D,20141024,000000,10.0626,10.3401,9.83622,10.1828,246269.986543,0
+BBAR.US,D,20141027,000000,10.001,10.2181,9.44508,9.97504,311555.38488255,0
+BBAR.US,D,20141028,000000,10.2618,10.6177,10.1231,10.4957,204490.76739672,0
+BBAR.US,D,20141029,000000,10.6083,10.6083,10.1566,10.2097,210288.66479058,0
+BBAR.US,D,20141030,000000,10.3401,10.7899,10.2441,10.7899,344052.59977514,0
+BBAR.US,D,20141031,000000,10.8253,11.5276,10.8253,11.468,561977.31017037,0
+BBAR.US,D,20141103,000000,11.4409,11.9709,11.0517,11.6152,644391.20056999,0
+BBAR.US,D,20141104,000000,11.6579,11.7884,11.0246,11.3711,557275.64485784,0
+BBAR.US,D,20141105,000000,11.3711,11.6234,11.1374,11.5713,188606.67590695,0
+BBAR.US,D,20141106,000000,11.5797,11.7614,11.0769,11.7101,326111.32839526,0
+BBAR.US,D,20141107,000000,11.6421,11.8675,11.4409,11.5089,264141.46841722,0
+BBAR.US,D,20141110,000000,11.6487,11.753,11.5182,11.6421,162629.94821306,0
+BBAR.US,D,20141111,000000,11.4847,11.7277,11.4066,11.6421,159081.42027108,0
+BBAR.US,D,20141112,000000,11.6487,11.7884,11.4847,11.6234,199168.5123261,0
+BBAR.US,D,20141113,000000,11.563,11.7446,11.4774,11.7018,202155.50316865,0
+BBAR.US,D,20141114,000000,11.6421,11.7614,11.2417,11.6747,193319.07806653,0
+BBAR.US,D,20141117,000000,11.6152,12.0314,11.563,11.8396,234285.51789295,0
+BBAR.US,D,20141118,000000,11.9179,12.187,11.9094,11.9439,298453.21045714,0
+BBAR.US,D,20141119,000000,12.0399,12.1777,11.8228,11.997,147621.98344059,0
+BBAR.US,D,20141120,000000,12.0222,12.1265,11.8061,11.9094,199105.16492865,0
+BBAR.US,D,20141121,000000,11.9877,12.5596,11.9877,12.5074,305409.61364508,0
+BBAR.US,D,20141124,000000,12.7254,12.9153,12.5167,12.6639,439192.87495426,0
+BBAR.US,D,20141125,000000,12.8464,12.8464,12.3611,12.7076,320155.59935011,0
+BBAR.US,D,20141126,000000,12.7859,12.9852,12.6304,12.96,191419.72982768,0
+BBAR.US,D,20141128,000000,12.8725,13.0019,12.4477,12.5074,172192.18417411,0
+BBAR.US,D,20141201,000000,12.309,12.3426,12.0138,12.2653,284042.21437928,0
+BBAR.US,D,20141202,000000,12.3518,12.3518,12.1442,12.187,174954.77491381,0
+BBAR.US,D,20141203,000000,12.2745,12.6639,12.1357,12.5772,310670.66868765,0
+BBAR.US,D,20141204,000000,12.4562,13.0113,12.4562,12.9852,477947.52429342,0
+BBAR.US,D,20141205,000000,12.9936,13.3233,12.8632,13.2367,357293.27952719,0
+BBAR.US,D,20141208,000000,13.2367,13.271,12.3696,12.6564,183971.57904598,0
+BBAR.US,D,20141209,000000,12.5689,12.6209,11.9002,12.3166,359395.55417481,0
+BBAR.US,D,20141210,000000,12.2046,12.5074,11.563,11.5965,258080.51827123,0
+BBAR.US,D,20141211,000000,11.4774,12.0491,11.3032,11.7614,236876.31908024,0
+BBAR.US,D,20141212,000000,11.6421,11.8675,11.4066,11.6234,194784.65768553,0
+BBAR.US,D,20141215,000000,11.6672,11.753,10.843,10.9558,342613.8622737,0
+BBAR.US,D,20141216,000000,10.6697,11.0424,10.2003,10.8598,292523.24984487,0
+BBAR.US,D,20141217,000000,10.8775,11.4158,10.7127,11.1374,352596.98263816,0
+BBAR.US,D,20141218,000000,11.468,11.5713,11.1727,11.3803,235431.13947058,0
+BBAR.US,D,20141219,000000,11.536,11.8489,11.251,11.8322,380287.31111734,0
+BBAR.US,D,20141222,000000,11.8322,11.8675,11.7101,11.8228,123644.45666287,0
+BBAR.US,D,20141223,000000,11.9094,12.3426,11.7614,12.3341,170905.90990044,0
+BBAR.US,D,20141224,000000,12.3341,12.3611,12.2308,12.3007,31321.530143273,0
+BBAR.US,D,20141226,000000,12.3007,12.4124,12.0054,12.0827,59885.837970354,0
+BBAR.US,D,20141229,000000,11.9877,12.2475,11.8396,12.1088,125017.69939745,0
+BBAR.US,D,20141230,000000,12.0827,12.1088,11.7446,11.9262,114231.46287545,0
+BBAR.US,D,20141231,000000,11.8927,12.0827,11.6672,11.9616,84952.081036475,0
+BBAR.US,D,20150102,000000,11.9002,11.9002,11.5182,11.6933,87520.334845014,0
+BBAR.US,D,20150105,000000,11.5276,11.5713,11.251,11.345,117428.89591971,0
+BBAR.US,D,20150106,000000,11.4158,11.4503,11.251,11.4158,77841.067251376,0
+BBAR.US,D,20150107,000000,11.7018,11.9793,11.5089,11.536,160447.14721273,0
+BBAR.US,D,20150108,000000,11.684,11.7799,11.5454,11.7446,93203.347975699,0
+BBAR.US,D,20150109,000000,11.6672,11.8489,11.5014,11.8136,101101.37264778,0
+BBAR.US,D,20150112,000000,11.684,11.684,11.4316,11.6672,149518.11062532,0
+BBAR.US,D,20150113,000000,12.0054,12.0902,11.6059,11.9179,200338.82865191,0
+BBAR.US,D,20150114,000000,11.7968,12.0491,11.6421,12.0491,93556.590242843,0
+BBAR.US,D,20150115,000000,12.0586,12.1442,11.9616,12.1265,251798.38907651,0
+BBAR.US,D,20150116,000000,12.1442,12.906,11.9439,12.8288,342001.86199324,0
+BBAR.US,D,20150120,000000,12.8632,12.9331,12.5521,12.8725,391192.72664133,0
+BBAR.US,D,20150121,000000,12.742,13.0979,12.6471,12.7952,334798.51132371,0
+BBAR.US,D,20150122,000000,12.7514,12.8818,12.5429,12.8288,408955.7663606,0
+BBAR.US,D,20150123,000000,12.7952,12.8902,12.5261,12.6899,253303.69502952,0
+BBAR.US,D,20150126,000000,12.7076,12.9424,12.6899,12.8288,184092.90541738,0
+BBAR.US,D,20150127,000000,12.6899,12.9331,12.5949,12.7859,121724.70841467,0
+BBAR.US,D,20150128,000000,12.7076,13.1333,12.3946,12.4739,193503.75183537,0
+BBAR.US,D,20150129,000000,12.6471,12.6471,12.3258,12.499,56044.19410457,0
+BBAR.US,D,20150130,000000,12.2233,12.3611,12.1442,12.2745,86953.429322058,0
+BBAR.US,D,20150202,000000,12.4394,12.499,12.2653,12.4813,291904.80745619,0
+BBAR.US,D,20150203,000000,12.6722,12.9237,12.6564,12.6983,163928.03301846,0
+BBAR.US,D,20150204,000000,12.5521,12.9759,12.5521,12.7952,202428.21908309,0
+BBAR.US,D,20150205,000000,12.8371,12.8977,12.5261,12.7169,127284.24780457,0
+BBAR.US,D,20150206,000000,12.5949,12.8632,12.5949,12.7859,100072.78270272,0
+BBAR.US,D,20150209,000000,12.812,12.9759,12.6806,12.7682,144768.12950117,0
+BBAR.US,D,20150210,000000,12.7588,13.15,12.7588,13.0979,163895.82247738,0
+BBAR.US,D,20150211,000000,13.15,13.5049,13.0113,13.4108,215603.40406829,0
+BBAR.US,D,20150212,000000,13.6437,14.06,13.5049,14.0088,223940.56578373,0
+BBAR.US,D,20150213,000000,14.06,14.6589,14.0441,14.4418,214306.39294759,0
+BBAR.US,D,20150217,000000,14.4511,15.2494,14.3478,15.1627,277449.79030553,0
+BBAR.US,D,20150218,000000,15.2578,15.2578,14.6672,14.7455,278655.53822651,0
+BBAR.US,D,20150219,000000,14.8591,14.8843,14.3738,14.8843,126360.87896035,0
+BBAR.US,D,20150220,000000,14.8059,15.1795,14.6504,14.9196,158380.3041603,0
+BBAR.US,D,20150223,000000,14.9196,15.5101,14.9196,15.2065,365576.75700749,0
+BBAR.US,D,20150224,000000,15.3872,15.7784,14.9196,15.6564,320490.58897731,0
+BBAR.US,D,20150225,000000,15.8128,16.4816,15.7011,16.1687,278362.42230272,0
+BBAR.US,D,20150226,000000,16.1687,16.1687,14.5388,14.7455,954464.90056299,0
+BBAR.US,D,20150227,000000,14.7455,15.1357,14.5732,14.6254,262818.68886365,0
+BBAR.US,D,20150302,000000,14.5294,15.0938,14.4856,15.0575,253165.18970288,0
+BBAR.US,D,20150303,000000,14.9634,15.1972,14.6942,14.7902,266883.65914758,0
+BBAR.US,D,20150304,000000,14.8684,15.1627,14.5202,14.8507,118397.35952143,0
+BBAR.US,D,20150305,000000,14.7641,15.5968,14.7455,15.4832,298817.18957131,0
+BBAR.US,D,20150306,000000,15.4915,15.7876,15.4915,15.5185,354037.867509,0
+BBAR.US,D,20150309,000000,15.3714,16.1779,15.31,16.15,352540.07734893,0
+BBAR.US,D,20150310,000000,15.7943,16.5338,15.7943,16.2739,289018.74297568,0
+BBAR.US,D,20150311,000000,16.3335,16.8644,16.3251,16.7312,235065.01298702,0
+BBAR.US,D,20150312,000000,16.9566,17.2183,16.5756,17.1661,261695.61466477,0
+BBAR.US,D,20150313,000000,17.1661,17.3487,16.5401,17.2444,333174.02636874,0
+BBAR.US,D,20150316,000000,17.2965,18.865,17.2873,18.5809,465635.58180907,0
+BBAR.US,D,20150317,000000,18.9431,20.1931,18.6926,19.9677,743354.86697495,0
+BBAR.US,D,20150318,000000,19.8633,20.3849,19.2141,20.2536,520394.57532468,0
+BBAR.US,D,20150319,000000,20.2284,21.4597,18.9795,20.0198,1080331.8845602,0
+BBAR.US,D,20150320,000000,20.0198,20.3849,19.3604,19.4648,469785.3731845,0
+BBAR.US,D,20150323,000000,19.3865,19.734,18.1031,18.3368,570427.20877957,0
+BBAR.US,D,20150324,000000,18.0416,18.362,17.7212,18.1729,405226.85938857,0
+BBAR.US,D,20150325,000000,18.1972,18.7271,18.1283,18.389,352194.3508747,0
+BBAR.US,D,20150326,000000,18.3714,18.3714,17.3487,17.9122,242905.05868516,0
+BBAR.US,D,20150327,000000,17.8255,18.146,17.4446,17.7557,209010.97999453,0
+BBAR.US,D,20150330,000000,17.9998,18.389,17.9205,18.2064,240714.74189191,0
+BBAR.US,D,20150331,000000,18.1283,18.1552,17.3654,17.7119,282595.96108493,0
+BBAR.US,D,20150401,000000,17.358,17.9903,17.3487,17.8683,273570.56747516,0
+BBAR.US,D,20150402,000000,17.8255,18.3546,17.6429,17.9727,378593.03665671,0
+BBAR.US,D,20150406,000000,17.9903,18.3461,17.9205,18.2335,198866.80692468,0
+BBAR.US,D,20150407,000000,18.2604,18.6145,18.1189,18.1822,159668.72580339,0
+BBAR.US,D,20150408,000000,18.362,18.362,17.6085,18.0593,229300.39981894,0
+BBAR.US,D,20150409,000000,18.0854,18.3202,17.9727,18.2242,149169.16309698,0
+BBAR.US,D,20150410,000000,18.2158,18.3807,17.7482,18.0175,141799.39129857,0
+BBAR.US,D,20150413,000000,17.955,17.955,17.2714,17.4782,243827.35384467,0
+BBAR.US,D,20150414,000000,17.3654,17.6252,16.9146,17.2276,308040.14116636,0
+BBAR.US,D,20150415,000000,17.0888,17.0888,16.3754,17.0282,496715.53289427,0
+BBAR.US,D,20150416,000000,16.9751,17.0888,16.5673,17.0282,164908.30715191,0
+BBAR.US,D,20150417,000000,16.8698,17.0349,16.6632,16.7769,188836.44443331,0
+BBAR.US,D,20150420,000000,16.6539,16.6539,16.2376,16.4285,304878.13971729,0
+BBAR.US,D,20150421,000000,16.4816,16.8793,16.421,16.801,341270.68271079,0
+BBAR.US,D,20150422,000000,16.801,17.6868,16.801,17.5563,239710.84669502,0
+BBAR.US,D,20150423,000000,17.3822,18.5892,17.3739,18.2604,306656.16158475,0
+BBAR.US,D,20150424,000000,18.3025,18.5361,17.7212,17.8683,147950.53095957,0
+BBAR.US,D,20150427,000000,18.0257,18.4589,17.2276,17.3739,169121.44592477,0
+BBAR.US,D,20150428,000000,17.3998,17.9122,17.2007,17.6011,189297.05517069,0
+BBAR.US,D,20150429,000000,17.331,17.5647,17.0971,17.2276,123931.13047846,0
+BBAR.US,D,20150430,000000,17.1932,17.5228,16.6995,16.7228,202210.26108848,0
+BBAR.US,D,20150501,000000,16.7312,17.2276,16.5338,17.0711,141222.82261329,0
+BBAR.US,D,20150504,000000,17.2797,17.4362,16.3689,16.7582,426783.22716201,0
+BBAR.US,D,20150505,000000,16.8374,16.9836,16.2291,16.4378,188258.80206333,0
+BBAR.US,D,20150506,000000,16.6194,16.7153,15.7784,15.9852,160641.4841439,0
+BBAR.US,D,20150507,000000,15.7616,15.9684,15.1722,15.8742,139949.43255604,0
+BBAR.US,D,20150508,000000,16.0392,16.2739,15.8742,16.1864,204053.77772278,0
+BBAR.US,D,20150511,000000,16.0821,16.4378,16.0215,16.4023,92918.821529518,0
+BBAR.US,D,20150512,000000,16.4023,16.4023,16.0122,16.2562,135335.80938911,0
+BBAR.US,D,20150513,000000,16.3596,16.5934,16.2048,16.4471,159899.56801443,0
+BBAR.US,D,20150514,000000,16.5401,16.7312,16.2048,16.3075,146757.66725502,0
+BBAR.US,D,20150515,000000,16.1592,16.3941,15.9265,16.0122,179978.54563712,0
+BBAR.US,D,20150518,000000,16.0122,16.3847,15.6229,16.1249,164595.86490346,0
+BBAR.US,D,20150519,000000,16.1957,16.3754,15.7439,15.9852,141156.25416173,0
+BBAR.US,D,20150520,000000,16.0215,16.1091,15.5698,15.8212,167970.45592363,0
+BBAR.US,D,20150521,000000,15.8566,15.8566,15.1357,15.5698,312998.41712281,0
+BBAR.US,D,20150522,000000,15.2065,15.4738,15.1795,15.2754,180649.59857622,0
+BBAR.US,D,20150526,000000,15.266,15.266,14.8843,15.0156,186141.49582985,0
+BBAR.US,D,20150527,000000,14.9634,15.0669,14.6859,14.7455,227226.04097357,0
+BBAR.US,D,20150528,000000,14.59,14.7902,14.4418,14.6672,202592.49284258,0
+BBAR.US,D,20150529,000000,14.6859,14.7036,13.9575,14.0255,370409.41185374,0
+BBAR.US,D,20150601,000000,14.1737,14.3115,13.6791,14.2695,202324.07166694,0
+BBAR.US,D,20150602,000000,14.2603,15.8818,14.2603,15.8035,309082.68901255,0
+BBAR.US,D,20150603,000000,15.7354,15.9265,14.7036,15.0156,598557.74798682,0
+BBAR.US,D,20150604,000000,15.1106,15.9591,14.929,15.6229,885617.01638033,0
+BBAR.US,D,20150605,000000,15.5968,15.7532,15.0938,15.2578,240483.89968087,0
+BBAR.US,D,20150608,000000,15.2754,15.6479,14.8591,14.8684,132345.59749246,0
+BBAR.US,D,20150609,000000,14.9196,15.1972,14.7641,15.0938,62756.870865017,0
+BBAR.US,D,20150610,000000,15.1795,15.5604,14.8591,15.1972,230700.48467108,0
+BBAR.US,D,20150611,000000,15.2847,15.5009,14.8684,15.0938,86730.102903924,0
+BBAR.US,D,20150612,000000,14.9634,14.997,14.5732,14.7985,91075.304895211,0
+BBAR.US,D,20150615,000000,14.7287,14.737,14.3291,14.4763,97069.686589641,0
+BBAR.US,D,20150616,000000,14.5546,14.7819,14.3208,14.3738,311152.7531191,0
+BBAR.US,D,20150617,000000,14.2872,14.2872,13.2796,13.6194,683522.71323973,0
+BBAR.US,D,20150618,000000,13.6194,13.8095,13.2982,13.3494,373868.82396542,0
+BBAR.US,D,20150619,000000,13.2982,13.9995,13.071,13.4966,387356.45119906,0
+BBAR.US,D,20150622,000000,13.6194,14.7036,13.6194,14.4074,329367.81409814,0
+BBAR.US,D,20150623,000000,14.4605,14.7036,14.0088,14.5126,319453.40955464,0
+BBAR.US,D,20150624,000000,14.5126,14.7455,14.209,14.2425,173502.07951125,0
+BBAR.US,D,20150625,000000,14.251,14.7819,13.9995,14.7819,287519.8791309,0
+BBAR.US,D,20150626,000000,14.7641,14.8776,14.3655,14.4511,159899.56801443,0
+BBAR.US,D,20150629,000000,14.2872,14.3208,13.6278,13.8178,199558.25987313,0
+BBAR.US,D,20150630,000000,13.8868,14.1829,13.7667,13.7749,160595.31570169,0
+BBAR.US,D,20150701,000000,13.9743,13.9743,13.5505,13.6791,169584.20403159,0
+BBAR.US,D,20150702,000000,13.7144,13.8262,13.3857,13.652,150214.93199728,0
+BBAR.US,D,20150706,000000,13.4015,14.0349,13.3316,13.8439,112056.17766806,0
+BBAR.US,D,20150707,000000,13.9045,14.0517,13.5412,13.9306,64675.545428504,0
+BBAR.US,D,20150708,000000,13.8346,14.0349,13.3316,13.4275,111134.95619326,0
+BBAR.US,D,20150709,000000,13.7834,14.1047,13.5747,13.9483,148601.18388933,0
+BBAR.US,D,20150710,000000,14.1914,14.4074,14.0517,14.3478,135919.89386731,0
+BBAR.US,D,20150713,000000,14.4856,14.7129,14.251,14.5294,130040.39643606,0
+BBAR.US,D,20150714,000000,14.59,15.145,14.2333,15.0416,206427.69460015,0
+BBAR.US,D,20150715,000000,14.9709,15.4496,14.8414,15.1722,190480.25571293,0
+BBAR.US,D,20150716,000000,15.3192,16.1687,15.3192,15.7085,241982.76352564,0
+BBAR.US,D,20150717,000000,15.5875,15.7263,15.3006,15.6834,84618.165093975,0
+BBAR.US,D,20150720,000000,15.7943,15.7943,14.5471,14.6672,275646.00000522,0
+BBAR.US,D,20150721,000000,14.616,14.616,13.9995,14.5202,214314.98242522,0
+BBAR.US,D,20150722,000000,14.5126,14.5126,14.0441,14.156,159208.11506598,0
+BBAR.US,D,20150723,000000,14.0255,14.1467,13.8793,13.9827,277835.24311376,0
+BBAR.US,D,20150724,000000,13.8868,13.8952,13.3587,13.4275,228494.0626073,0
+BBAR.US,D,20150727,000000,13.4108,13.4872,12.906,13.0019,167047.08707942,0
+BBAR.US,D,20150728,000000,13.071,13.6278,12.9153,13.0551,118167.59099507,0
+BBAR.US,D,20150729,000000,13.1762,13.3763,12.96,13.1584,82889.532722843,0
+BBAR.US,D,20150730,000000,13.1668,13.2796,12.8464,13.2535,89691.325313602,0
+BBAR.US,D,20150731,000000,13.2367,13.3671,12.906,12.96,123007.76163424,0
+BBAR.US,D,20150803,000000,13.0802,13.4443,12.9331,13.1939,131355.66019669,0
+BBAR.US,D,20150804,000000,13.2888,13.2888,12.8902,13.0979,89574.293681023,0
+BBAR.US,D,20150805,000000,13.0289,13.463,13.0113,13.3401,197253.05881673,0
+BBAR.US,D,20150806,000000,13.2282,14.399,13.1584,14.1392,319646.6728011,0
+BBAR.US,D,20150807,000000,14.2425,15.1795,13.8793,15.1106,433125.48270006,0
+BBAR.US,D,20150810,000000,15.3537,16.2105,14.2603,16.1592,590487.93376234,0
+BBAR.US,D,20150811,000000,16.1332,16.1332,15.3006,15.5698,237728.82473408,0
+BBAR.US,D,20150812,000000,15.363,15.3966,14.8843,15.31,218348.81585276,0
+BBAR.US,D,20150813,000000,15.214,16.0466,15.1722,16.0392,225611.21918091,0
+BBAR.US,D,20150814,000000,16.0644,16.0821,15.31,15.5521,202785.75608905,0
+BBAR.US,D,20150817,000000,15.4496,15.8035,15.1972,15.3872,65943.567062234,0
+BBAR.US,D,20150818,000000,15.2932,15.5372,14.8843,15.1795,172464.90008857,0
+BBAR.US,D,20150819,000000,15.0324,15.3714,13.9398,14.1829,364759.68294884,0
+BBAR.US,D,20150820,000000,13.8178,14.4605,13.4361,14.1131,253740.68470345,0
+BBAR.US,D,20150821,000000,13.7219,14.1317,13.2282,13.6968,598672.63225,0
+BBAR.US,D,20150824,000000,11.5797,13.2982,10.8505,12.6639,521962.15499042,0
+BBAR.US,D,20150825,000000,13.1333,13.5412,12.6209,12.6639,209010.97999453,0
+BBAR.US,D,20150826,000000,13.0384,13.5318,13.0019,13.3671,127389.46890542,0
+BBAR.US,D,20150827,000000,13.5412,14.6859,13.5412,14.3031,251782.28380598,0
+BBAR.US,D,20150828,000000,14.4074,14.9196,14.1225,14.5983,199442.30192526,0
+BBAR.US,D,20150831,000000,14.2603,14.6589,13.9045,14.3562,190104.46606703,0
+BBAR.US,D,20150901,000000,13.9668,14.3562,13.7061,13.87,158631.5463807,0
+BBAR.US,D,20150902,000000,14.0694,14.0694,13.5049,13.8095,288558.13223829,0
+BBAR.US,D,20150903,000000,13.9575,14.3562,13.6018,14.2248,224919.76623246,0
+BBAR.US,D,20150904,000000,13.9921,14.4856,13.9743,14.425,100989.70943871,0
+BBAR.US,D,20150908,000000,14.6589,15.266,14.4074,14.8843,278758.61195795,0
+BBAR.US,D,20150909,000000,14.9634,15.3453,14.9196,15.0491,149293.71052248,0
+BBAR.US,D,20150910,000000,15.0239,15.1357,14.8926,15.0491,77892.604117098,0
+BBAR.US,D,20150911,000000,15.1199,15.3788,14.8926,15.2754,240829.62615509,0
+BBAR.US,D,20150914,000000,15.2401,15.3966,14.6254,14.7455,48534.84329482,0
+BBAR.US,D,20150915,000000,14.7547,15.1283,14.7547,14.8926,65136.156165905,0
+BBAR.US,D,20150916,000000,15.0575,15.1795,14.6412,14.7287,100296.10912085,0
+BBAR.US,D,20150917,000000,14.7287,15.1357,14.59,14.6589,179690.79813684,0
+BBAR.US,D,20150918,000000,14.4856,15.0239,14.4344,14.4679,157248.6404838,0
+BBAR.US,D,20150921,000000,14.4856,14.5639,14.06,14.0694,183994.12642473,0
+BBAR.US,D,20150922,000000,13.8793,13.9306,13.5505,13.7061,306656.16158475,0
+BBAR.US,D,20150923,000000,13.6278,13.87,13.2628,13.4798,111251.98782584,0
+BBAR.US,D,20150924,000000,13.2888,13.4361,13.0113,13.2367,185224.56909387,0
+BBAR.US,D,20150925,000000,13.4798,13.7927,13.1584,13.6018,166701.3606052,0
+BBAR.US,D,20150928,000000,13.4183,13.5925,13.0289,13.2367,279384.57013956,0
+BBAR.US,D,20150929,000000,13.2367,13.7667,13.2282,13.2888,77354.688081113,0
+BBAR.US,D,20150930,000000,13.4537,13.7749,13.4443,13.4537,211662.98120988,0
+BBAR.US,D,20151001,000000,13.4537,13.6883,13.0384,13.0885,70093.358437655,0
+BBAR.US,D,20151002,000000,13.0113,13.0885,12.6304,13.0802,172811.70024749,0
+BBAR.US,D,20151005,000000,13.0384,13.801,12.9936,13.15,101507.22546534,0
+BBAR.US,D,20151006,000000,13.1939,13.4361,12.8632,13.0289,222036.92280607,0
+BBAR.US,D,20151007,000000,13.1854,13.9045,13.1408,13.9045,164857.84397089,0
+BBAR.US,D,20151008,000000,14.0517,14.5126,13.7749,14.4605,79200.352084826,0
+BBAR.US,D,20151009,000000,14.425,14.8414,14.3031,14.5732,275299.19984629,0
+BBAR.US,D,20151012,000000,14.5294,15.6144,14.3291,15.5521,575760.20069723,0
+BBAR.US,D,20151013,000000,15.3966,15.3966,14.616,14.6327,125315.11006005,0
+BBAR.US,D,20151014,000000,14.5639,14.956,14.4511,14.6254,72283.675230891,0
+BBAR.US,D,20151015,000000,14.6412,15.0156,14.5639,14.8591,189413.01311858,0
+BBAR.US,D,20151016,000000,14.8059,15.4039,14.6327,15.2494,252242.89454338,0
+BBAR.US,D,20151019,000000,15.2494,15.4225,14.737,14.9886,94685.032865239,0
+BBAR.US,D,20151020,000000,15.0575,15.3918,14.7641,15.3267,99756.045715461,0
+BBAR.US,D,20151021,000000,15.3966,15.5009,14.8237,14.9196,177998.67104559,0
+BBAR.US,D,20151022,000000,15.1199,15.5278,15.1199,15.4403,242443.37426304,0
+BBAR.US,D,20151023,000000,15.5437,16.2739,15.459,16.2198,238639.30936185,0
+BBAR.US,D,20151026,000000,19.4918,19.7767,17.5647,18.0175,870514.56735402,0
+BBAR.US,D,20151027,000000,18.008,18.7187,17.5304,18.2838,241521.07910355,0
+BBAR.US,D,20151028,000000,18.2158,20.913,17.9466,20.8515,799728.6822832,0
+BBAR.US,D,20151029,000000,20.8609,21.4001,20.0897,20.1055,513016.21404864,0
+BBAR.US,D,20151030,000000,20.0636,20.5926,19.6035,20.1679,584492.47838319,0
+BBAR.US,D,20151102,000000,19.854,20.6541,19.4648,19.8121,216064.01480569,0
+BBAR.US,D,20151103,000000,19.6985,19.9155,18.6321,19.8727,589450.75433966,0
+BBAR.US,D,20151104,000000,19.854,19.951,19.2561,19.3958,259051.12924235,0
+BBAR.US,D,20151105,000000,19.5514,20.0198,19.2737,19.8373,457564.69389988,0
+BBAR.US,D,20151106,000000,19.7693,20.4353,19.2394,20.2108,297203.44146336,0
+BBAR.US,D,20151109,000000,20.2108,20.7742,19.6203,19.8633,471595.60559303,0
+BBAR.US,D,20151110,000000,19.543,19.9862,19.2823,19.8801,230453.5371895,0
+BBAR.US,D,20151111,000000,19.9082,20.1595,19.1006,19.9155,551290.92632573,0
+BBAR.US,D,20151112,000000,19.57,20.5153,19.2561,19.7953,629340.28840941,0
+BBAR.US,D,20151113,000000,19.57,19.9862,19.4378,19.6119,330981.56220609,0
+BBAR.US,D,20151116,000000,19.6892,20.3766,19.6641,20.2192,232184.31693002,0
+BBAR.US,D,20151117,000000,20.358,20.8609,20.1763,20.3849,260312.70876787,0
+BBAR.US,D,20151118,000000,20.3849,20.5843,19.9248,20.3319,318761.95660618,0
+BBAR.US,D,20151119,000000,20.3849,20.8096,20.1595,20.5228,278643.72769478,0
+BBAR.US,D,20151120,000000,20.8096,21.9627,20.3412,21.4859,661041.90293739,0
+BBAR.US,D,20151123,000000,21.8239,21.9888,19.0913,19.4378,931846.65861873,0
+BBAR.US,D,20151124,000000,19.1881,20.0273,18.5716,19.2141,333174.02636874,0
+BBAR.US,D,20151125,000000,19.1351,19.3083,17.5918,18.1376,440273.00176505,0
+BBAR.US,D,20151127,000000,18.3983,18.5892,17.9998,18.146,132000.94470295,0
+BBAR.US,D,20151130,000000,18.416,19.1443,18.0946,18.3546,551061.15779939,0
+BBAR.US,D,20151201,000000,18.3714,18.9431,18.1031,18.5539,343604.87325418,0
+BBAR.US,D,20151202,000000,18.5892,18.7456,18.1283,18.2335,566587.7122832,0
+BBAR.US,D,20151203,000000,18.4673,18.5279,17.358,17.4782,242499.20586758,0
+BBAR.US,D,20151204,000000,17.3654,17.8078,17.0804,17.331,353115.57234951,0
+BBAR.US,D,20151207,000000,17.331,17.5377,16.9566,17.1932,181110.20931363,0
+BBAR.US,D,20151208,000000,17.1661,17.3123,16.9146,17.0888,288036.32147284,0
+BBAR.US,D,20151209,000000,17.2183,18.1189,17.2089,17.7026,208319.52704608,0
+BBAR.US,D,20151210,000000,17.6252,17.7212,17.305,17.3393,116437.88493924,0
+BBAR.US,D,20151211,000000,17.019,17.2714,16.7405,16.7498,131655.21822872,0
+BBAR.US,D,20151214,000000,16.6194,16.7582,16.3754,16.5849,196295.33206203,0
+BBAR.US,D,20151215,000000,16.8885,17.358,16.7851,17.1661,148832.02610037,0
+BBAR.US,D,20151216,000000,17.019,17.2797,16.801,17.2007,211432.13899881,0
+BBAR.US,D,20151217,000000,17.1401,18.5977,17.1401,17.8945,309539.00501113,0
+BBAR.US,D,20151218,000000,17.8777,18.267,16.706,16.7674,244634.764741,0
+BBAR.US,D,20151221,000000,16.7674,17.0349,16.4983,16.7498,403266.31112169,0
+BBAR.US,D,20151222,000000,16.7498,16.7582,16.4378,16.4816,249320.32478299,0
+BBAR.US,D,20151223,000000,16.5401,16.9491,16.5076,16.6026,223997.47107295,0
+BBAR.US,D,20151224,000000,16.6118,16.8549,16.4983,16.5934,53077.60327138,0
+BBAR.US,D,20151228,000000,16.7769,16.9751,16.3251,16.9146,148508.8470049,0
+BBAR.US,D,20151229,000000,16.897,17.1745,16.7851,16.897,162438.832336,0
+BBAR.US,D,20151230,000000,16.8793,17.1745,16.6194,17.0534,65596.766903306,0
+BBAR.US,D,20151231,000000,16.9928,17.0105,16.5161,16.5496,96470.570525608,0
+BBAR.US,D,20160104,000000,16.2198,16.6539,15.8212,16.4816,284783.05682406,0
+BBAR.US,D,20160105,000000,16.5673,16.6902,16.3251,16.5934,120641.36054979,0
+BBAR.US,D,20160106,000000,16.2198,16.5756,16.2198,16.4023,128724.0589907,0
+BBAR.US,D,20160107,000000,15.9776,16.4546,15.6583,16.2981,150640.11113948,0
+BBAR.US,D,20160108,000000,16.3754,16.5076,16.1779,16.2105,95012.506699523,0
+BBAR.US,D,20160111,000000,16.4629,17.0711,16.3195,16.6118,111590.19850715,0
+BBAR.US,D,20160112,000000,16.9566,17.305,16.828,17.0971,122934.75107448,0
+BBAR.US,D,20160113,000000,17.2276,17.7557,16.9072,17.1577,190487.77150584,0
+BBAR.US,D,20160114,000000,17.1308,17.4558,16.7358,17.0349,285633.4151085,0
+BBAR.US,D,20160115,000000,16.49,16.7498,14.4418,16.15,245477.6072325,0
+BBAR.US,D,20160119,000000,16.4118,16.421,15.6749,15.7169,86002.144675584,0
+BBAR.US,D,20160120,000000,15.0156,15.3145,14.2872,15.0063,368580.92680528,0
+BBAR.US,D,20160121,000000,14.956,15.6293,14.6766,15.2847,183567.87359781,0
+BBAR.US,D,20160122,000000,15.6229,16.3428,15.5781,16.1779,184742.48466242,0
+BBAR.US,D,20160125,000000,16.2469,16.2469,15.4738,15.6293,77166.793258164,0
+BBAR.US,D,20160126,000000,15.6479,16.2562,15.5875,16.1957,110202.99787143,0
+BBAR.US,D,20160127,000000,16.0726,16.8457,16.0726,16.3251,87109.11360393,0
+BBAR.US,D,20160128,000000,16.5161,16.7153,16.1592,16.6539,99710.950957955,0
+BBAR.US,D,20160129,000000,16.9751,17.5471,16.5401,17.5042,107508.049268,0
+BBAR.US,D,20160201,000000,17.2797,17.6346,16.8457,17.3654,114130.53651343,0
+BBAR.US,D,20160202,000000,17.0105,17.1215,16.6372,16.8644,100370.19336533,0
+BBAR.US,D,20160203,000000,17.1485,17.1745,16.2469,16.3941,116758.91666531,0
+BBAR.US,D,20160204,000000,16.3596,17.4092,16.3093,17.3998,99645.456191097,0
+BBAR.US,D,20160205,000000,17.3998,18.0257,17.1485,17.7296,125381.67851163,0
+BBAR.US,D,20160208,000000,17.3998,18.3714,17.3998,17.7296,190386.84514382,0
+BBAR.US,D,20160209,000000,17.3123,17.4782,16.9146,17.1661,95444.127949955,0
+BBAR.US,D,20160210,000000,17.1577,17.6085,16.7405,17.3218,124578.5623541,0
+BBAR.US,D,20160211,000000,16.9491,17.0022,16.0038,16.2105,210094.32785942,0
+BBAR.US,D,20160212,000000,16.5673,16.8793,15.5875,16.2562,287030.27890653,0
+BBAR.US,D,20160216,000000,16.8698,17.4092,16.6464,17.358,232186.46429943,0
+BBAR.US,D,20160217,000000,17.5136,18.4021,17.5136,17.861,241733.66867466,0
+BBAR.US,D,20160218,000000,17.7994,18.5111,17.7994,18.4756,157180.99834754,0
+BBAR.US,D,20160219,000000,18.293,18.293,17.7026,17.955,87372.16635606,0
+BBAR.US,D,20160222,000000,18.4756,18.8724,17.5377,18.077,295154.85105085,0
+BBAR.US,D,20160223,000000,18.0946,18.3714,17.4604,18.293,162195.10590853,0
+BBAR.US,D,20160224,000000,17.7817,18.9973,17.5647,18.8491,167792.22426299,0
+BBAR.US,D,20160225,000000,18.9357,19.8466,18.7969,19.638,325959.9388522,0
+BBAR.US,D,20160226,000000,19.9416,20.4669,19.3437,19.8289,205780.26272451,0
+BBAR.US,D,20160229,000000,19.8801,20.5926,19.2915,19.5336,209979.44359625,0
+BBAR.US,D,20160301,000000,19.8121,19.8121,18.6321,18.9795,172907.25818602,0
+BBAR.US,D,20160302,000000,19.1351,19.8987,19.0745,19.6724,236605.7505352,0
+BBAR.US,D,20160303,000000,19.6566,19.8633,18.8575,18.9106,164027.88569579,0
+BBAR.US,D,20160304,000000,19.0308,19.0308,17.9903,18.362,224855.34515032,0
+BBAR.US,D,20160307,000000,18.0686,18.5018,17.6951,17.8525,148087.9626015,0
+BBAR.US,D,20160308,000000,17.7734,18.3714,17.7557,18.3368,183959.76851425,0
+BBAR.US,D,20160309,000000,18.267,18.6404,18.077,18.2762,169154.73015057,0
+BBAR.US,D,20160310,000000,18.3983,18.7271,18.0686,18.1189,83556.290923138,0
+BBAR.US,D,20160311,000000,18.2429,18.7783,18.2335,18.6926,90524.504642795,0
+BBAR.US,D,20160314,000000,18.5361,18.6581,18.2158,18.4673,89451.893624931,0
+BBAR.US,D,20160315,000000,18.2978,18.3155,17.7753,18.0286,76774.898341726,0
+BBAR.US,D,20160316,000000,18.2194,18.7383,17.9233,18.4895,137705.43152768,0
+BBAR.US,D,20160317,000000,18.4448,18.8025,18.2549,18.2791,55515.941230909,0
+BBAR.US,D,20160318,000000,18.3247,18.62,18.159,18.5586,56195.583647633,0
+BBAR.US,D,20160321,000000,18.551,18.6647,18.3331,18.429,68080.199620342,0
+BBAR.US,D,20160322,000000,18.2632,18.5678,18.1674,18.5678,90602.883626082,0
+BBAR.US,D,20160323,000000,18.3853,18.5073,17.9056,18.2102,95051.159348814,0
+BBAR.US,D,20160324,000000,17.941,18.1766,17.7798,17.9484,41407.724239183,0
+BBAR.US,D,20160328,000000,17.9839,18.2632,17.9839,18.036,38695.5966805,0
+BBAR.US,D,20160329,000000,17.7314,17.8191,17.4697,17.6095,108298.28120908,0
+BBAR.US,D,20160330,000000,17.6887,17.8358,17.4697,17.6095,78263.025339485,0
+BBAR.US,D,20160331,000000,17.5573,17.7919,17.2955,17.3998,67974.978519491,0
+BBAR.US,D,20160401,000000,17.3218,17.5051,17.0954,17.2955,65633.272183194,0
+BBAR.US,D,20160404,000000,17.1735,17.8191,16.9035,17.5656,198706.827904,0
+BBAR.US,D,20160405,000000,17.2612,17.2612,16.747,16.774,82542.732563915,0
+BBAR.US,D,20160406,000000,16.7563,16.774,16.0848,16.3382,124268.26747505,0
+BBAR.US,D,20160407,000000,16.1277,16.136,15.5977,15.946,162085.59006885,0
+BBAR.US,D,20160408,000000,16.0494,16.4629,15.8231,16.3716,103906.91077559,0
+BBAR.US,D,20160411,000000,16.38,16.9221,16.2599,16.3111,123178.47750195,0
+BBAR.US,D,20160412,000000,16.4071,17.2863,16.4071,17.1205,120151.76032541,0
+BBAR.US,D,20160413,000000,17.3218,18.62,17.3218,18.4543,215333.90920795,0
+BBAR.US,D,20160414,000000,18.429,18.8211,18.0621,18.7691,233823.83347084,0
+BBAR.US,D,20160415,000000,18.6107,19.0904,18.6107,18.8901,114544.97880861,0
+BBAR.US,D,20160418,000000,18.7513,19.0904,18.2008,18.7764,86414.439601369,0
+BBAR.US,D,20160419,000000,19.0381,19.7441,18.9507,19.7004,155248.36588291,0
+BBAR.US,D,20160420,000000,19.7786,20.1754,19.7535,19.8662,254250.68493717,0
+BBAR.US,D,20160421,000000,20.0403,20.2583,19.6045,20.1279,213647.15054023,0
+BBAR.US,D,20160422,000000,20.0934,20.2238,19.3083,19.3083,300724.05360306,0
+BBAR.US,D,20160425,000000,19.3269,19.3865,18.5157,18.7066,324725.20144424,0
+BBAR.US,D,20160426,000000,18.8389,19.2131,18.6983,19.1257,118335.08580867,0
+BBAR.US,D,20160427,000000,18.9088,19.2823,18.8389,19.23,177226.69174445,0
+BBAR.US,D,20160428,000000,18.9776,19.2131,18.8118,19.178,106689.90152464,0
+BBAR.US,D,20160429,000000,19.108,19.23,18.3853,18.3853,113384.32564515,0
+BBAR.US,D,20160502,000000,18.3415,18.8389,18.3415,18.5855,108301.50226319,0
+BBAR.US,D,20160503,000000,18.3415,18.4375,17.8097,17.8534,59074.132335214,0
+BBAR.US,D,20160504,000000,17.6169,18.0892,17.6011,17.7826,145692.57203008,0
+BBAR.US,D,20160505,000000,17.8191,18.2978,17.6709,18.0286,130862.83891822,0
+BBAR.US,D,20160506,000000,17.9233,18.0807,17.7491,17.9056,131541.40765024,0
+BBAR.US,D,20160509,000000,17.697,18.2885,17.2788,18.0807,171073.40471404,0
+BBAR.US,D,20160510,000000,18.2791,18.5157,18.0286,18.3592,107792.57571418,0
+BBAR.US,D,20160511,000000,18.3666,18.62,18.2008,18.5073,49925.264984644,0
+BBAR.US,D,20160512,000000,18.4113,18.5418,17.4446,17.6439,322000.18966911,0
+BBAR.US,D,20160513,000000,17.4446,17.7314,17.0339,17.0954,144673.64524733,0
+BBAR.US,D,20160516,000000,17.0869,17.3487,16.4071,16.5813,280777.13919879,0
+BBAR.US,D,20160517,000000,16.555,17.1997,16.4852,16.6426,138192.88438264,0
+BBAR.US,D,20160518,000000,16.5114,16.8076,16.3893,16.5207,67606.70466651,0
+BBAR.US,D,20160519,000000,16.3287,16.3287,15.9618,16.0494,244023.83814523,0
+BBAR.US,D,20160520,000000,16.2329,16.4517,16.1453,16.2235,180949.15660825,0
+BBAR.US,D,20160523,000000,16.0942,16.5645,16.0942,16.2776,163165.71687964,0
+BBAR.US,D,20160524,000000,16.4331,16.5988,16.0411,16.1211,68636.368296272,0
+BBAR.US,D,20160525,000000,16.3465,16.3549,15.9415,15.9804,60308.869743166,0
+BBAR.US,D,20160526,000000,15.9804,16.4331,15.9618,16.2859,94716.169721614,0
+BBAR.US,D,20160527,000000,16.2859,16.774,16.2599,16.6334,93609.200793269,0
+BBAR.US,D,20160531,000000,16.6334,16.8523,16.4331,16.503,146502.13029581,0
+BBAR.US,D,20160601,000000,16.5458,16.5458,16.0336,16.4583,101046.61472795,0
+BBAR.US,D,20160602,000000,16.4852,17.1829,16.4331,16.9221,135051.28294293,0
+BBAR.US,D,20160603,000000,16.9221,17.0954,16.774,16.964,236346.99252187,0
+BBAR.US,D,20160606,000000,16.964,17.2174,16.7563,17.1298,94173.958946818,0
+BBAR.US,D,20160607,000000,17.1298,17.8702,17.1298,17.6626,193371.68861694,0
+BBAR.US,D,20160608,000000,17.7491,18.228,17.7045,17.8358,135221.99881064,0
+BBAR.US,D,20160609,000000,17.7491,17.8628,17.3218,17.7231,79644.857551688,0
+BBAR.US,D,20160610,000000,17.2955,17.7408,17.0339,17.6355,97768.655331012,0
+BBAR.US,D,20160613,000000,17.3739,17.5237,17.2081,17.3739,64442.555848046,0
+BBAR.US,D,20160614,000000,17.5237,17.7231,17.3533,17.5656,106020.99595494,0
+BBAR.US,D,20160615,000000,17.5927,18.2102,17.5573,17.941,98523.455676916,0
+BBAR.US,D,20160616,000000,17.6626,17.9484,17.3916,17.6626,91564.905119581,0
+BBAR.US,D,20160617,000000,17.6261,18.5678,17.6261,18.2791,137018.27331803,0
+BBAR.US,D,20160620,000000,18.4895,18.8304,18.3415,18.5418,141412.86480564,0
+BBAR.US,D,20160621,000000,18.4719,18.62,18.0286,18.185,104686.40586964,0
+BBAR.US,D,20160622,000000,18.3666,18.6368,18.3415,18.3415,95925.138696705,0
+BBAR.US,D,20160623,000000,18.3937,18.743,18.2549,18.4375,88042.14561046,0
+BBAR.US,D,20160624,000000,17.6439,18.1571,16.9128,17.0954,149791.90022447,0
+BBAR.US,D,20160627,000000,16.9734,17.061,16.2925,16.503,162445.27444421,0
+BBAR.US,D,20160628,000000,16.6958,18.0286,16.5988,17.8274,212959.99233056,0
+BBAR.US,D,20160629,000000,18.0621,18.5157,17.9056,18.306,149514.88957121,0
+BBAR.US,D,20160630,000000,18.3759,18.4375,17.8274,17.9745,116662.28504207,0
+BBAR.US,D,20160701,000000,17.6793,18.2762,17.6793,18.1403,106484.82774645,0
+BBAR.US,D,20160705,000000,17.697,18.3853,17.697,18.0621,160008.01016939,0
+BBAR.US,D,20160706,000000,17.7826,18.0444,17.6261,17.7668,34080.89982887,0
+BBAR.US,D,20160707,000000,17.7826,18.0621,17.7491,17.941,60410.86978991,0
+BBAR.US,D,20160708,000000,18.3155,18.4635,17.7491,17.9233,44891.831099011,0
+BBAR.US,D,20160711,000000,17.955,18.0788,17.8143,17.955,87795.19812887,0
+BBAR.US,D,20160712,000000,17.806,17.9811,17.6467,17.8581,171714.39448148,0
+BBAR.US,D,20160713,000000,17.8143,18.4924,17.6989,18.4663,157623.35644498,0
+BBAR.US,D,20160714,000000,18.6684,18.7542,18.4132,18.5809,100960.71995175,0
+BBAR.US,D,20160715,000000,18.7123,18.986,18.4394,18.4663,127532.26897085,0
+BBAR.US,D,20160718,000000,18.5716,19.215,18.5184,18.9767,126787.13178728,0
+BBAR.US,D,20160719,000000,18.8882,19.3381,18.8091,18.9069,89566.777888104,0
+BBAR.US,D,20160720,000000,18.8882,19.108,18.4216,18.4308,68081.273305045,0
+BBAR.US,D,20160721,000000,18.3508,18.66,18.0341,18.3778,88680.988008488,0
+BBAR.US,D,20160722,000000,18.3601,18.5716,18.0341,18.3341,43657.09369106,0
+BBAR.US,D,20160725,000000,18.3341,18.3341,18.008,18.0518,53960.17209689,0
+BBAR.US,D,20160726,000000,18.1757,18.3266,18.0175,18.0518,53641.287740227,0
+BBAR.US,D,20160727,000000,18.1049,18.3685,17.6738,17.8497,120583.38157585,0
+BBAR.US,D,20160728,000000,17.7351,17.7706,17.3384,17.6113,59454.216719922,0
+BBAR.US,D,20160729,000000,17.5592,18.0257,17.5592,17.7082,51152.486599677,0
+BBAR.US,D,20160801,000000,17.6113,17.7529,17.2156,17.3739,97329.518287662,0
+BBAR.US,D,20160802,000000,17.1894,17.3739,16.9165,17.0917,85773.449833937,0
+BBAR.US,D,20160803,000000,17.1624,17.6113,17.0479,17.1447,185877.36939303,0
+BBAR.US,D,20160804,000000,17.304,17.8581,17.0385,17.7529,124636.54132804,0
+BBAR.US,D,20160805,000000,17.7874,17.9811,17.603,17.6989,54670.951369989,0
+BBAR.US,D,20160808,000000,17.6384,17.6821,17.4185,17.6821,55173.435810789,0
+BBAR.US,D,20160809,000000,17.629,17.9289,17.277,17.8404,48440.359040994,0
+BBAR.US,D,20160810,000000,17.7529,17.9372,17.453,17.8404,50906.61280279,0
+BBAR.US,D,20160811,000000,17.8581,18.0211,17.277,17.479,87738.292839633,0
+BBAR.US,D,20160812,000000,17.7445,17.7445,17.3822,17.479,49307.896280667,0
+BBAR.US,D,20160815,000000,17.4185,17.4362,17.1177,17.3822,69148.515899396,0
+BBAR.US,D,20160816,000000,17.2332,17.603,17.1716,17.2156,82011.258636144,0
+BBAR.US,D,20160817,000000,17.1447,17.1894,16.9594,17.0572,57807.184386185,0
+BBAR.US,D,20160818,000000,17.1364,17.3691,16.828,17.2332,82190.563981472,0
+BBAR.US,D,20160819,000000,17.1716,17.3654,16.9426,17.2508,77987.088370926,0
+BBAR.US,D,20160822,000000,17.0917,17.5313,16.964,17.453,70671.000807635,0
+BBAR.US,D,20160823,000000,17.5675,18.0257,17.4977,17.7706,41002.945106316,0
+BBAR.US,D,20160824,000000,17.9103,18.4216,17.8404,18.2717,93441.705979668,0
+BBAR.US,D,20160825,000000,18.4394,18.4394,18.0873,18.2717,56262.152099192,0
+BBAR.US,D,20160826,000000,18.3685,18.3685,17.7613,17.7966,73842.665419018,0
+BBAR.US,D,20160829,000000,17.9289,18.307,17.8116,18.1133,97581.834192765,0
+BBAR.US,D,20160830,000000,18.7123,18.7914,18.131,18.228,103960.59501071,0
+BBAR.US,D,20160831,000000,18.1925,18.607,17.6467,17.7445,89393.914650992,0
+BBAR.US,D,20160901,000000,17.6653,18.0175,17.4614,17.7351,75548.750411395,0
+BBAR.US,D,20160902,000000,17.8321,17.9811,17.629,17.7351,57608.552716212,0
+BBAR.US,D,20160906,000000,17.8497,18.4308,17.6821,18.4132,109349.41853289,0
+BBAR.US,D,20160907,000000,18.2632,18.3165,17.7966,18.008,89903.914884712,0
+BBAR.US,D,20160908,000000,17.8665,18.008,17.3998,18.008,136165.76766421,0
+BBAR.US,D,20160909,000000,17.6989,17.9643,17.2946,17.3384,67734.473146116,0
+BBAR.US,D,20160912,000000,16.978,17.4707,16.8187,17.2686,285607.64667564,0
+BBAR.US,D,20160913,000000,16.951,17.1716,16.7302,16.9072,121208.26607274,0
+BBAR.US,D,20160914,000000,16.8103,17.2686,16.8103,16.9864,82166.942918016,0
+BBAR.US,D,20160915,000000,16.7759,17.2248,16.6511,17.1103,75113.908106857,0
+BBAR.US,D,20160916,000000,16.978,17.2248,16.678,16.7759,57930.658126981,0
+BBAR.US,D,20160919,000000,17.0124,17.3916,16.9342,17.005,108233.86012692,0
+BBAR.US,D,20160920,000000,17.1447,17.3822,16.8708,16.9165,44083.346517979,0
+BBAR.US,D,20160921,000000,17.0841,17.2508,16.8374,17.1624,89348.819893485,0
+BBAR.US,D,20160922,000000,17.1716,17.7351,17.1624,17.6653,119982.11814241,0
+BBAR.US,D,20160923,000000,17.5946,17.6906,17.2248,17.427,58115.331895821,0
+BBAR.US,D,20160926,000000,17.2062,17.427,17.0301,17.154,57668.679059553,0
+BBAR.US,D,20160927,000000,17.154,17.2854,16.8979,17.2156,46383.179150877,0
+BBAR.US,D,20160928,000000,17.2415,17.3571,17.0301,17.2593,51346.823530842,0
+BBAR.US,D,20160929,000000,17.1177,17.5769,17.1177,17.427,84471.070289723,0
+BBAR.US,D,20160930,000000,17.3916,17.5675,17.3571,17.5155,99676.593047472,0
+BBAR.US,D,20161003,000000,17.4362,17.5237,17.2062,17.4362,103730.82648436,0
+BBAR.US,D,20161004,000000,17.3739,17.9195,17.3384,17.8321,185407.09549331,0
+BBAR.US,D,20161005,000000,17.9195,18.2717,17.8851,18.1487,208010.30585174,0
+BBAR.US,D,20161006,000000,18.0175,18.1925,17.7529,18.1394,88815.198596308,0
+BBAR.US,D,20161007,000000,17.8759,18.0686,17.4884,17.5061,275415.15779417,0
+BBAR.US,D,20161010,000000,17.6113,18.0388,17.5769,17.7175,72181.675184147,0
+BBAR.US,D,20161011,000000,17.6113,17.7788,17.4446,17.5769,85355.786484639,0
+BBAR.US,D,20161012,000000,17.5769,17.7613,17.4884,17.6906,28952.981689411,0
+BBAR.US,D,20161013,000000,17.5237,17.603,17.0841,17.4446,65797.545942686,0
+BBAR.US,D,20161014,000000,17.8321,18.008,17.3916,17.5675,91788.231537716,0
+BBAR.US,D,20161017,000000,17.5592,17.9811,17.4446,17.7351,60518.238260167,0
+BBAR.US,D,20161018,000000,17.955,18.1394,17.7706,18.008,163754.09609665,0
+BBAR.US,D,20161019,000000,18.0696,18.9683,17.9457,18.8184,190883.9611611,0
+BBAR.US,D,20161020,000000,18.9237,19.215,18.8007,18.9954,155495.3133645,0
+BBAR.US,D,20161021,000000,18.9405,19.2849,18.7653,18.932,58272.089862396,0
+BBAR.US,D,20161024,000000,19.2318,19.2673,18.5361,18.5361,67895.525851501,0
+BBAR.US,D,20161025,000000,18.4924,18.7475,18.4747,18.607,34678.942208199,0
+BBAR.US,D,20161026,000000,18.457,18.4924,18.1049,18.2194,68494.641915533,0
+BBAR.US,D,20161027,000000,18.3685,18.4524,18.008,18.0175,54827.709336564,0
+BBAR.US,D,20161028,000000,18.0425,18.0425,17.7259,17.7529,70351.04276627,0
+BBAR.US,D,20161031,000000,17.806,17.806,17.2686,17.2854,52486.003000265,0
+BBAR.US,D,20161101,000000,17.2946,17.4362,16.828,16.9342,146919.79364511,0
+BBAR.US,D,20161102,000000,16.8187,16.9072,16.5067,16.625,127956.37442837,0
+BBAR.US,D,20161103,000000,16.6874,16.8457,16.4937,16.625,82569.574681478,0
+BBAR.US,D,20161104,000000,16.5813,16.8549,16.5105,16.6435,47140.126866187,0
+BBAR.US,D,20161107,000000,17.0218,17.1447,16.9072,16.9426,116087.86372621,0
+BBAR.US,D,20161108,000000,16.8644,17.0385,16.7646,16.9072,35548.626817277,0
+BBAR.US,D,20161109,000000,16.3522,17.1447,15.9646,16.9165,108386.32335469,0
+BBAR.US,D,20161110,000000,16.9165,17.2248,16.2897,16.7302,226920.04083334,0
+BBAR.US,D,20161111,000000,16.1155,16.4313,15.6749,16,234164.19152156,0
+BBAR.US,D,20161114,000000,16,16.0793,15.146,15.6293,204241.67254573,0
+BBAR.US,D,20161115,000000,15.7085,16.177,15.7085,15.9386,156246.8926563,0
+BBAR.US,D,20161116,000000,15.9116,15.9116,15.376,15.5073,90739.241583307,0
+BBAR.US,D,20161117,000000,15.7802,16.0438,15.7011,15.9116,136441.70463277,0
+BBAR.US,D,20161118,000000,15.9292,15.9785,15.4803,15.4803,107359.88077904,0
+BBAR.US,D,20161121,000000,15.5865,15.8417,15.498,15.7635,139050.75845999,0
+BBAR.US,D,20161122,000000,15.9116,16.978,15.8688,16.4498,228736.71535008,0
+BBAR.US,D,20161123,000000,16.2739,16.5458,16.0438,16.3167,76452.792930957,0
+BBAR.US,D,20161125,000000,16.1407,16.4239,15.8593,16.2989,56558.4890771,0
+BBAR.US,D,20161128,000000,16.204,16.6966,16.0531,16.4313,90194.883439107,0
+BBAR.US,D,20161129,000000,16.2739,16.529,16.0531,16.15,122035.00329373,0
+BBAR.US,D,20161130,000000,16.3782,16.4313,15.2876,15.3667,192357.05657303,0
+BBAR.US,D,20161201,000000,15.2605,15.9478,15.0407,15.7178,69252.663315546,0
+BBAR.US,D,20161202,000000,15.6387,15.688,14.8555,15.2252,118240.60155485,0
+BBAR.US,D,20161205,000000,15.2782,15.6219,14.7585,15.498,137093.43124722,0
+BBAR.US,D,20161206,000000,15.5158,15.6797,15.4552,15.498,45444.778720834,0
+BBAR.US,D,20161207,000000,15.5427,15.5427,15.1898,15.2512,69785.210928019,0
+BBAR.US,D,20161208,000000,15.2428,15.4803,15.2345,15.4012,34456.689474768,0
+BBAR.US,D,20161209,000000,15.4096,15.4459,15.0575,15.3397,110236.28209721,0
+BBAR.US,D,20161212,000000,15.376,15.376,14.847,15.0407,84399.133414652,0
+BBAR.US,D,20161213,000000,15.2083,15.4626,14.8377,15.1898,122526.75088749,0
+BBAR.US,D,20161214,000000,15.0491,15.4143,14.9784,15.1199,58494.342595828,0
+BBAR.US,D,20161215,000000,15.1813,15.1813,14.3543,14.847,148373.56273238,0
+BBAR.US,D,20161216,000000,14.8283,14.8283,14.5294,14.7763,97791.202709766,0
+BBAR.US,D,20161219,000000,14.723,14.8814,14.3842,14.5741,244616.51210105,0
+BBAR.US,D,20161220,000000,14.5126,14.7492,14.2658,14.5909,242882.5113064,0
+BBAR.US,D,20161221,000000,14.4856,15.1152,14.3627,14.6273,191124.46653447,0
+BBAR.US,D,20161222,000000,14.6878,14.7148,14.4149,14.5294,93705.832416499,0
+BBAR.US,D,20161223,000000,14.5034,14.9617,14.3087,14.7856,65569.924785741,0
+BBAR.US,D,20161227,000000,14.7948,15.1813,14.5741,15.0752,110172.93469977,0
+BBAR.US,D,20161228,000000,15.1022,15.3667,14.8992,15.2876,94749.453947395,0
+BBAR.US,D,20161229,000000,15.1991,15.8995,14.9792,15.3489,112491.0199726,0
+BBAR.US,D,20161230,000000,15.3574,15.471,15.0799,15.3489,28292.665597332,0
+BBAR.US,D,20170103,000000,15.4803,16.3874,15.4803,16.0438,119202.62304835,0
+BBAR.US,D,20170104,000000,16.2376,16.5645,16,16,117132.5589418,0
+BBAR.US,D,20170105,000000,16.0699,16.3782,15.8417,16.0364,177790.37621329,0
+BBAR.US,D,20170106,000000,15.9646,16.4667,15.9646,16.177,229495.81043481,0
+BBAR.US,D,20170109,000000,16.1854,16.3614,15.8501,15.9116,110670.05071705,0
+BBAR.US,D,20170110,000000,15.9292,16.5458,15.376,16.3522,236758.21376296,0
+BBAR.US,D,20170111,000000,16.6343,16.6343,15.8641,16.1313,141636.19122377,0
+BBAR.US,D,20170112,000000,16.0531,16.2105,15.7354,15.8156,153718.36518176,0
+BBAR.US,D,20170113,000000,15.8063,16.1155,15.8063,15.8761,249601.63017507,0
+BBAR.US,D,20170117,000000,15.9564,16.1313,15.6564,15.8417,121237.25555972,0
+BBAR.US,D,20170118,000000,15.8063,16.0531,15.4803,15.7541,94783.811857877,0
+BBAR.US,D,20170119,000000,15.8856,15.8856,15.3136,15.4803,194426.04699487,0
+BBAR.US,D,20170120,000000,15.3574,15.824,15.3574,15.7448,204172.95672476,0
+BBAR.US,D,20170123,000000,15.8156,16.3437,15.5688,16.204,371761.18089428,0
+BBAR.US,D,20170124,000000,16.3437,16.5458,16.0364,16.1062,229726.65264585,0
+BBAR.US,D,20170125,000000,16.1062,17.0749,15.8856,16.978,639287.97717868,0
+BBAR.US,D,20170126,000000,17.1716,17.1716,16.4844,16.5021,147851.75196693,0
+BBAR.US,D,20170127,000000,16.5458,16.7041,16.2989,16.3167,79184.246814287,0
+BBAR.US,D,20170130,000000,16.2469,16.5197,15.9564,16.2198,95106.990953349,0
+BBAR.US,D,20170131,000000,16.1583,16.3698,15.9833,16.1407,128484.62730203,0
+BBAR.US,D,20170201,000000,16.2105,16.5645,16.097,16.4759,111579.46166013,0
+BBAR.US,D,20170202,000000,16.3874,16.9072,16.1854,16.6874,156694.61917727,0
+BBAR.US,D,20170203,000000,16.7927,16.9026,16.4759,16.7302,157233.60889796,0
+BBAR.US,D,20170206,000000,16.6343,16.8457,16.4844,16.5988,216258.35173686,0
+BBAR.US,D,20170207,000000,16.7302,16.8187,16.4406,16.5905,106249.69079659,0
+BBAR.US,D,20170208,000000,16.5197,16.8644,16.3661,16.678,146093.05642412,0
+BBAR.US,D,20170209,000000,16.8103,17.453,16.7842,17.0572,297960.38917867,0
+BBAR.US,D,20170210,000000,17.127,17.4446,17.127,17.427,370341.76971748,0
+BBAR.US,D,20170213,000000,17.4185,17.4185,16.3437,16.6697,350442.09744011,0
+BBAR.US,D,20170214,000000,16.6435,16.8979,16.6435,16.678,178583.8292085,0
+BBAR.US,D,20170215,000000,16.6435,16.9072,16.625,16.7582,179089.53470341,0
+BBAR.US,D,20170216,000000,16.9342,16.9342,16.3614,16.3782,91628.252517033,0
+BBAR.US,D,20170217,000000,16.2897,16.6082,16.2105,16.4239,254863.75890234,0
+BBAR.US,D,20170221,000000,16.4313,16.5477,15.9842,16.2198,168451.46667037,0
+BBAR.US,D,20170222,000000,16.0177,16.555,15.9908,16.0531,140823.41190393,0
+BBAR.US,D,20170223,000000,16.204,16.204,15.797,15.797,103921.94236142,0
+BBAR.US,D,20170224,000000,15.7635,15.9908,15.1703,15.3043,171541.53124437,0
+BBAR.US,D,20170227,000000,15.2083,15.2754,14.8283,14.996,183215.70501537,0
+BBAR.US,D,20170228,000000,15.0407,15.0407,14.4679,14.4763,363494.88236922,0
+BBAR.US,D,20170301,000000,14.9531,15.2959,14.8237,14.8992,631414.64725476,0
+BBAR.US,D,20170302,000000,14.9075,15.1991,14.5294,14.6002,348054.22266161,0
+BBAR.US,D,20170303,000000,14.7148,15.6293,14.7148,15.471,348885.2546214,0
+BBAR.US,D,20170306,000000,15.3304,15.5726,14.9877,15.3304,154929.48152625,0
+BBAR.US,D,20170307,000000,15.2605,15.3835,15.0845,15.3489,127239.15304706,0
+BBAR.US,D,20170308,000000,15.471,15.6834,15.1636,15.498,123192.43540309,0
+BBAR.US,D,20170309,000000,15.4459,15.5865,15.1152,15.2689,60933.754240059,0
+BBAR.US,D,20170310,000000,15.2512,15.7085,15.1293,15.3574,79795.173410047,0
+BBAR.US,D,20170313,000000,15.3043,15.5158,15.3043,15.3928,93451.369141991,0
+BBAR.US,D,20170314,000000,15.4012,15.5688,15.173,15.4282,69033.631636223,0
+BBAR.US,D,20170315,000000,15.471,15.6293,15.3304,15.6293,55625.45707057,0
+BBAR.US,D,20170316,000000,15.7895,16.0271,15.6479,15.9833,410425.64071841,0
+BBAR.US,D,20170317,000000,15.9478,16.1313,15.8593,16.0438,212048.4340181,0
+BBAR.US,D,20170320,000000,15.9292,16.2469,15.6564,16.204,83168.690745511,0
+BBAR.US,D,20170321,000000,16.0615,16.2376,15.6479,15.6917,186082.44317122,0
+BBAR.US,D,20170322,000000,15.6834,15.974,15.5344,15.8761,74373.065662086,0
+BBAR.US,D,20170323,000000,15.9031,16.123,15.6172,16.0177,203436.4090188,0
+BBAR.US,D,20170324,000000,15.9646,16.1583,15.8063,16.1313,100947.83573531,0
+BBAR.US,D,20170327,000000,15.8688,16.3354,15.8688,16.0271,91949.2842431,0
+BBAR.US,D,20170328,000000,15.9116,16.123,15.9116,16.0094,120339.65514836,0
+BBAR.US,D,20170329,000000,16.0793,16.2832,15.9908,16.1678,160507.27355609,0
+BBAR.US,D,20170330,000000,16.177,16.4498,16.1155,16.3437,100053.45637807,0
+BBAR.US,D,20170331,000000,16.2739,16.4406,16.1342,16.2198,111775.9459607,0
+BBAR.US,D,20170403,000000,16.2989,16.6511,16.2989,16.555,148315.58375845,0
+BBAR.US,D,20170404,000000,16.5645,16.9594,16.4573,16.801,234183.51784621,0
+BBAR.US,D,20170405,000000,16.7302,17.127,16.7302,16.7842,190299.8766829,0
+BBAR.US,D,20170406,000000,16.9687,17.0841,16.7395,16.8103,150004.48979558,0
+BBAR.US,D,20170407,000000,16.8374,17.0749,16.6603,16.828,334503.24803052,0
+BBAR.US,D,20170410,000000,16.9426,16.9426,16.3093,16.529,122405.4245161,0
+BBAR.US,D,20170411,000000,16.4667,16.7395,16.4052,16.625,311538.20592731,0
+BBAR.US,D,20170412,000000,16.5458,16.6435,16.0793,16.2562,387023.60894125,0
+BBAR.US,D,20170413,000000,16.2376,16.4667,16.0094,16.0094,153755.94414635,0
+BBAR.US,D,20170417,000000,16.2469,16.3586,16.0177,16.2645,97106.191869528,0
+BBAR.US,D,20170418,000000,16.2198,16.2897,16.0271,16.2105,206462.05251063,0
+BBAR.US,D,20170419,000000,16.3874,16.5905,16.0662,16.1313,105868.53272717,0
+BBAR.US,D,20170420,000000,16.2989,16.5105,16.0793,16.1583,157781.18809626,0
+BBAR.US,D,20170421,000000,16.177,16.3874,16.1407,16.1947,89164.146124644,0
+BBAR.US,D,20170424,000000,16.4667,16.6082,16.204,16.3354,165551.44428875,0
+BBAR.US,D,20170425,000000,16.4052,16.4052,16.1155,16.2469,111330.36680913,0
+BBAR.US,D,20170426,000000,16.1854,16.555,16.0177,16.0699,253546.3477723,0
+BBAR.US,D,20170427,000000,16.1313,16.3037,16.0094,16.2645,193272.90962431,0
+BBAR.US,D,20170428,000000,16.2198,16.3782,15.9564,16.1155,319560.7780249,0
+BBAR.US,D,20170501,000000,16.2105,16.4937,16,16.0885,179580.20861248,0
+BBAR.US,D,20170502,000000,16.0177,16.3167,15.9564,16.204,212234.18147164,0
+BBAR.US,D,20170503,000000,16.123,16.3065,16.0699,16.2198,120930.18173477,0
+BBAR.US,D,20170504,000000,16.2739,16.3186,15.9339,15.9478,163336.43274735,0
+BBAR.US,D,20170505,000000,15.9209,16.2291,15.9209,15.9646,214497.50882465,0
+BBAR.US,D,20170508,000000,15.9292,16.1062,15.6749,15.7011,183461.57881225,0
+BBAR.US,D,20170509,000000,15.6834,15.7011,15.3928,15.4187,374327.28733341,0
+BBAR.US,D,20170510,000000,15.4887,15.8333,15.2876,15.4012,228586.39949173,0
+BBAR.US,D,20170511,000000,15.2782,15.7011,15.2782,15.5594,199972.70216832,0
+BBAR.US,D,20170512,000000,15.6656,15.9116,15.4552,15.7709,309216.89960037,0
+BBAR.US,D,20170515,000000,15.8948,16.177,15.6749,16,307203.74078306,0
+BBAR.US,D,20170516,000000,16.1854,16.2469,15.9386,16.0615,287666.97393515,0
+BBAR.US,D,20170517,000000,15.9833,15.9833,15.7709,15.8856,132193.1342647,0
+BBAR.US,D,20170518,000000,15.7272,15.7541,15.0575,15.173,341840.80928785,0
+BBAR.US,D,20170519,000000,15.3136,15.7178,15.3043,15.376,185498.35869302,0
+BBAR.US,D,20170522,000000,15.3574,15.4626,15.2345,15.2428,307650.39361933,0
+BBAR.US,D,20170523,000000,15.3397,15.5427,15.2689,15.4459,85908.734106461,0
+BBAR.US,D,20170524,000000,15.525,15.8156,15.5073,15.7895,99859.119446909,0
+BBAR.US,D,20170525,000000,15.824,15.9564,15.7272,15.8593,68487.126122616,0
+BBAR.US,D,20170526,000000,16.0271,16.7665,15.8156,16.6511,455973.49317069,0
+BBAR.US,D,20170530,000000,17.1716,17.603,16.7395,17.5237,930041.79463372,0
+BBAR.US,D,20170531,000000,17.5946,17.5946,17.3916,17.5237,449090.10054252,0
+BBAR.US,D,20170601,000000,17.453,18.5762,17.453,18.0518,596996.61042929,0
+BBAR.US,D,20170602,000000,18.131,18.307,17.7706,18.2372,274940.58915564,0
+BBAR.US,D,20170605,000000,18.3165,18.3415,18.0603,18.2717,194802.91032547,0
+BBAR.US,D,20170606,000000,18.1049,18.2632,17.9643,17.9643,232699.68558726,0
+BBAR.US,D,20170607,000000,18.0696,18.1394,17.7259,17.7529,216448.39392921,0
+BBAR.US,D,20170608,000000,17.6989,17.6989,17.2062,17.2248,151859.81696162,0
+BBAR.US,D,20170609,000000,17.277,17.3022,16.8549,17.005,127328.26887738,0
+BBAR.US,D,20170612,000000,17.0479,17.0572,16.555,16.5988,215263.04601758,0
+BBAR.US,D,20170613,000000,17.2508,17.2639,16.6343,16.8187,207938.36897668,0
+BBAR.US,D,20170614,000000,16.8708,16.9463,16.5197,16.7582,255050.58004059,0
+BBAR.US,D,20170615,000000,16.5105,16.828,16.3186,16.6603,518918.25885865,0
+BBAR.US,D,20170616,000000,16.6511,17.2248,16.5988,17.0572,323233.85339238,0
+BBAR.US,D,20170619,000000,16.9687,17.479,16.9687,17.2332,144985.01381108,0
+BBAR.US,D,20170620,000000,17.3739,17.4884,16.9072,17.154,139968.75888068,0
+BBAR.US,D,20170621,000000,16.2105,16.529,15.6219,16.3167,785452.97047789,0
+BBAR.US,D,20170622,000000,16.4239,16.6966,16.15,16.6511,244321.24880783,0
+BBAR.US,D,20170623,000000,16.678,16.678,16.4406,16.529,67471.420393987,0
+BBAR.US,D,20170626,000000,16.5105,16.7041,16.3354,16.4844,177809.70253795,0
+BBAR.US,D,20170627,000000,16.4759,16.6603,16.2291,16.3614,136971.03119112,0
+BBAR.US,D,20170628,000000,16.4313,16.5988,16.097,16.5021,149994.82663326,0
+BBAR.US,D,20170629,000000,16.4573,16.529,16.2469,16.3969,189867.18174778,0
+BBAR.US,D,20170630,000000,16.4937,16.7842,16.2198,16.6697,126057.02618953,0
+BBAR.US,D,20170703,000000,16.4759,17.154,16.4759,16.8103,112937.67280887,0
+BBAR.US,D,20170705,000000,16.8187,16.8187,16.1537,16.4052,144096.00287736,0
+BBAR.US,D,20170706,000000,16.2822,16.4667,16.0438,16.097,53687.456182438,0
+BBAR.US,D,20170707,000000,16.0531,16.2739,15.797,15.8688,131310.5654392,0
+BBAR.US,D,20170710,000000,15.9292,16.0271,15.797,15.8417,95673.896476304,0
+BBAR.US,D,20170711,000000,15.8856,16.1854,15.8156,15.9209,147455.56231169,0
+BBAR.US,D,20170712,000000,16.0271,16.1854,15.8688,15.9209,76720.140421896,0
+BBAR.US,D,20170713,000000,15.8501,16.1313,15.471,15.9031,251241.14671588,0
+BBAR.US,D,20170714,000000,15.9116,15.9646,15.525,15.6387,263067.78371465,0
+BBAR.US,D,20170717,000000,15.4803,15.743,14.8814,14.9617,774607.68129727,0
+BBAR.US,D,20170718,000000,14.969,14.969,13.9575,13.9835,1218579.5268626,0
+BBAR.US,D,20170719,000000,13.7192,14.2044,13.5691,13.9835,9253744.8723167,0
+BBAR.US,D,20170720,000000,14.046,14.072,13.7461,13.9221,1248680.2774991,0
+BBAR.US,D,20170721,000000,13.9306,14.0273,13.8431,13.869,905829.13090615,0
+BBAR.US,D,20170724,000000,13.869,13.9306,13.6055,13.6576,766460.56177419,0
+BBAR.US,D,20170725,000000,13.7461,13.8337,13.6483,13.7107,448241.88962749,0
+BBAR.US,D,20170726,000000,13.7024,13.9575,13.6576,13.9306,2451026.7653436,0
+BBAR.US,D,20170727,000000,13.9306,14.046,13.8523,14.046,771314.69031449,0
+BBAR.US,D,20170728,000000,13.9668,14.0628,13.8356,13.8784,258516.43426047,0
+BBAR.US,D,20170731,000000,13.9575,13.9575,13.6483,13.7991,326205.81264907,0
+BBAR.US,D,20170801,000000,13.7899,13.9668,13.7899,13.9129,858114.58272408,0
+BBAR.US,D,20170802,000000,13.9221,14.0004,13.8597,14.0004,576502.11682671,0
+BBAR.US,D,20170803,000000,13.9483,14.019,13.869,13.993,362554.33456978,0
+BBAR.US,D,20170804,000000,13.993,14.046,13.9045,14.0273,436200.51568822,0
+BBAR.US,D,20170807,000000,14.046,14.072,13.9221,14.019,706392.19740439,0
+BBAR.US,D,20170808,000000,13.9743,14.1345,13.8504,13.9474,759770.4323925,0
+BBAR.US,D,20170809,000000,13.8048,14.0273,13.5477,13.6184,337517.08099061,0
+BBAR.US,D,20170810,000000,13.5738,13.8048,13.2888,13.8048,423244.36238235,0
+BBAR.US,D,20170811,000000,13.4676,14.1886,12.9508,13.9566,970444.5499913,0
+BBAR.US,D,20170814,000000,14.2863,15.0332,14.2685,14.9617,1927857.7887476,0
+BBAR.US,D,20170815,000000,15.0248,15.0248,14.5974,14.8107,966743.55882155,0
+BBAR.US,D,20170816,000000,14.8283,14.9617,14.7129,14.7316,537155.86721645,0
+BBAR.US,D,20170817,000000,14.6775,14.7316,14.3394,14.3488,439512.83299564,0
+BBAR.US,D,20170818,000000,14.2685,14.8283,14.2685,14.5974,458849.89448886,0
+BBAR.US,D,20170821,000000,14.6151,14.6327,14.4019,14.4726,438584.09572791,0
+BBAR.US,D,20170822,000000,14.6244,14.7939,14.4456,14.7753,600956.35961235,0
+BBAR.US,D,20170823,000000,14.7221,15.2029,14.6327,15.0509,974736.06774747,0
+BBAR.US,D,20170824,000000,15.0603,15.363,14.9449,15.3006,971722.23478735,0
+BBAR.US,D,20170825,000000,15.31,16.0662,15.31,15.6126,1121510.9139578,0
+BBAR.US,D,20170828,000000,15.5856,15.6479,15.3807,15.4692,295033.52467947,0
+BBAR.US,D,20170829,000000,15.3807,15.3807,15.1757,15.2382,358812.54338132,0
+BBAR.US,D,20170830,000000,15.1842,15.3453,15.1311,15.2828,260981.61433756,0
+BBAR.US,D,20170831,000000,15.3537,15.4254,15.2512,15.2922,264747.02658947,0
+BBAR.US,D,20170901,000000,15.3267,15.568,15.2298,15.5054,242188.91098855,0
+BBAR.US,D,20170905,000000,15.4784,15.5949,15.3807,15.568,281554.48692344,0
+BBAR.US,D,20170906,000000,15.568,15.6293,15.4162,15.5586,305876.66649069,0
+BBAR.US,D,20170907,000000,15.5949,15.621,15.487,15.568,435607.8417324,0
+BBAR.US,D,20170908,000000,15.5231,15.9591,15.3723,15.8258,777748.20905226,0
+BBAR.US,D,20170911,000000,15.906,16.0484,15.5856,15.6917,513644.31959965,0
+BBAR.US,D,20170912,000000,15.7188,15.7812,15.5809,15.621,536197.06677706,0
+BBAR.US,D,20170913,000000,15.6834,16.1015,15.621,15.8435,713802.76922152,0
+BBAR.US,D,20170914,000000,15.8352,16.0307,15.7719,15.9591,293275.90282136,0
+BBAR.US,D,20170915,000000,16.0122,16.6799,15.9684,16.6454,991306.24376217,0
+BBAR.US,D,20170918,000000,16.6716,17.4279,16.5105,17.1875,1595939.9734809,0
+BBAR.US,D,20170919,000000,17.2322,17.7035,17.2322,17.6504,992088.95991034,0
+BBAR.US,D,20170920,000000,17.6691,17.7399,17.33,17.4726,883340.80481088,0
+BBAR.US,D,20170921,000000,17.4726,17.5796,17.4195,17.4726,1032484.199475,0
+BBAR.US,D,20170922,000000,17.4726,17.8907,16.787,17.7567,967180.5484955,0
+BBAR.US,D,20170925,000000,17.7221,17.8367,17.2854,17.33,658533.7754722,0
+BBAR.US,D,20170926,000000,17.304,17.5266,17.2146,17.3571,463787.77043597,0
+BBAR.US,D,20170927,000000,17.4726,17.5525,17.0357,17.1075,803525.2313915,0
+BBAR.US,D,20170928,000000,17.098,17.4633,17.0543,17.4539,386744.45091859,0
+BBAR.US,D,20170929,000000,17.5703,18.3443,17.4465,18.1487,847999.3991412,0
+BBAR.US,D,20171002,000000,18.0955,18.4869,17.9792,18.3536,393786.74888272,0
+BBAR.US,D,20171003,000000,18.362,18.5409,18.1757,18.4784,287874.19508275,0
+BBAR.US,D,20171004,000000,18.4077,18.7187,18.2204,18.6116,623581.04366485,0
+BBAR.US,D,20171005,000000,18.6917,19.0122,18.6694,18.8603,471227.33174004,0
+BBAR.US,D,20171006,000000,18.8435,18.986,18.4245,18.647,305821.90857085,0
+BBAR.US,D,20171009,000000,18.5501,18.8259,18.4737,18.6377,216498.85711023,0
+BBAR.US,D,20171010,000000,18.7728,19.0484,18.6647,19.0122,243225.01672653,0
+BBAR.US,D,20171011,000000,19.0484,19.0484,18.7187,18.7988,492286.58349618,0
+BBAR.US,D,20171012,000000,18.8342,19.2255,18.8072,19.1817,373938.61347108,0
+BBAR.US,D,20171013,000000,19.2886,19.502,19.0921,19.4936,326933.77087742,0
+BBAR.US,D,20171016,000000,19.5644,19.5821,19.3511,19.4125,362309.53445758,0
+BBAR.US,D,20171017,000000,19.4125,19.4843,19.2255,19.3054,299631.04257586,0
+BBAR.US,D,20171018,000000,19.3418,19.448,19.1099,19.2255,365571.38858397,0
+BBAR.US,D,20171019,000000,19.1099,19.2972,18.932,19.0298,393803.92783797,0
+BBAR.US,D,20171020,000000,19.163,19.284,18.8603,19.1452,360542.24943716,0
+BBAR.US,D,20171023,000000,19.2886,20.2322,19.1546,19.9108,764839.29787332,0
+BBAR.US,D,20171024,000000,19.6445,19.9379,19.6445,19.867,261156.62494408,0
+BBAR.US,D,20171025,000000,19.9295,20.1064,19.6175,19.867,301780.55935039,0
+BBAR.US,D,20171026,000000,19.8494,20.1064,19.7246,19.7777,143543.05525554,0
+BBAR.US,D,20171027,000000,19.7777,19.9641,19.637,19.8047,379432.65809411,0
+BBAR.US,D,20171030,000000,19.6975,19.8765,19.4936,19.5466,619931.58936082,0
+BBAR.US,D,20171031,000000,19.528,19.6352,19.3595,19.6175,331110.40437041,0
+BBAR.US,D,20171101,000000,19.6352,19.8131,18.9767,19.0298,689291.62114662,0
+BBAR.US,D,20171102,000000,19.1452,19.1452,18.6739,18.986,374351.98208157,0
+BBAR.US,D,20171103,000000,19.0484,19.0484,18.4784,18.8696,202866.28244174,0
+BBAR.US,D,20171106,000000,18.9498,18.9498,18.2642,18.6116,405887.17548065,0
+BBAR.US,D,20171107,000000,18.6647,18.6647,18.362,18.3807,318465.61962828,0
+BBAR.US,D,20171108,000000,18.3006,18.7364,18.3006,18.6302,138815.62151012,0
+BBAR.US,D,20171109,000000,18.5138,18.8948,18.5138,18.7094,285691.39408244,0
+BBAR.US,D,20171110,000000,18.7094,19.163,18.3275,18.5138,564196.61645058,0
+BBAR.US,D,20171113,000000,18.389,18.416,18.0156,18.0686,158262.19884302,0
+BBAR.US,D,20171114,000000,18.1049,18.185,17.3571,17.4279,619598.74710303,0
+BBAR.US,D,20171115,000000,17.304,18.3183,17.1438,18.3183,583483.21476279,0
+BBAR.US,D,20171116,000000,18.2911,19.1284,18.2911,18.6563,704697.92294374,0
+BBAR.US,D,20171117,000000,18.6917,19.271,18.647,19.2524,535748.26657139,0
+BBAR.US,D,20171120,000000,19.2087,19.8578,18.9423,19.7153,404080.16412623,0
+BBAR.US,D,20171121,000000,19.7507,19.8224,19.5644,19.6082,222884.06003639,0
+BBAR.US,D,20171122,000000,19.68,19.9295,19.1992,19.244,367478.25261575,0
+BBAR.US,D,20171124,000000,19.3326,19.68,19.2169,19.68,216769.42565527,0
+BBAR.US,D,20171127,000000,19.7422,20.249,19.3054,19.3326,423034.99386535,0
+BBAR.US,D,20171128,000000,19.4312,19.5317,19.0456,19.3241,398404.66678846,0
+BBAR.US,D,20171129,000000,19.3679,19.4573,18.7895,18.9954,413804.52647739,0
+BBAR.US,D,20171130,000000,19.0484,19.0484,18.6917,18.7364,433897.46200121,0
+BBAR.US,D,20171201,000000,18.8342,18.8427,18.3536,18.4431,355917.88942321,0
+BBAR.US,D,20171204,000000,18.5315,18.7094,18.3359,18.6116,235410.73946124,0
+BBAR.US,D,20171205,000000,18.701,18.932,18.5939,18.7094,243556.78529962,0
+BBAR.US,D,20171206,000000,18.6302,19.3595,18.5846,19.3418,166926.83439273,0
+BBAR.US,D,20171207,000000,19.0391,19.6268,19.0391,19.6268,143186.59193428,0
+BBAR.US,D,20171208,000000,19.7422,20.0179,19.6882,19.9733,300797.06416284,0
+BBAR.US,D,20171211,000000,19.9108,20.1158,19.7599,20.1158,1127863.9063428,0
+BBAR.US,D,20171212,000000,20.1958,20.8283,20.0627,20.614,1289917.2858707,0
+BBAR.US,D,20171213,000000,20.5881,21.3713,20.3924,21.3089,952510.79440433,0
+BBAR.US,D,20171214,000000,21.2819,21.416,21.2101,21.3619,1357258.7904156,0
+BBAR.US,D,20171215,000000,21.3619,21.4998,21.0061,21.2101,566551.20700332,0
+BBAR.US,D,20171218,000000,21.3172,21.5669,21.2753,21.4961,319559.70434019,0
+BBAR.US,D,20171219,000000,21.5583,22.3324,21.5583,22.3324,396207.90788702,0
+BBAR.US,D,20171220,000000,22.2524,22.3408,22.1462,22.2524,403613.11128061,0
+BBAR.US,D,20171221,000000,22.243,22.5364,22.1722,22.4218,272680.48285673,0
+BBAR.US,D,20171222,000000,22.5727,22.759,22.3949,22.7329,274204.04144967,0
+BBAR.US,D,20171226,000000,22.6165,22.7682,22.3855,22.4303,268311.65980199,0
+BBAR.US,D,20171227,000000,22.3232,22.6435,22.2877,22.582,304181.31834533,0
+BBAR.US,D,20171228,000000,22.4833,22.6975,22.243,22.2971,558046.55047427,0
+BBAR.US,D,20171229,000000,22.4218,22.5988,22.2524,22.4303,263729.17349144,0
+BBAR.US,D,20180102,000000,22.4033,23.0085,22.4033,22.7954,195584.55278893,0
+BBAR.US,D,20180103,000000,22.7245,22.7954,22.3772,22.4563,424134.44700077,0
+BBAR.US,D,20180104,000000,22.6789,22.8661,22.3772,22.7954,242259.77417892,0
+BBAR.US,D,20180105,000000,22.7777,22.9108,22.582,22.7329,205942.38911459,0
+BBAR.US,D,20180108,000000,22.6705,23.0085,22.3232,22.8754,1333564.7163994,0
+BBAR.US,D,20180109,000000,22.9192,22.9648,22.6212,22.6352,250560.43061445,0
+BBAR.US,D,20180110,000000,22.6352,22.7329,22.4395,22.5196,128179.7008465,0
+BBAR.US,D,20180111,000000,22.5988,22.7507,22.475,22.6621,139369.64281665,0
+BBAR.US,D,20180112,000000,22.6621,23.2135,22.6621,23.0533,138868.23206056,0
+BBAR.US,D,20180116,000000,23.098,23.7481,23.098,23.6763,270758.58723913,0
+BBAR.US,D,20180117,000000,23.2227,23.8097,22.0112,23.5692,481973.84192803,0
+BBAR.US,D,20180118,000000,23.4446,23.7657,23.276,23.4446,238590.99355025,0
+BBAR.US,D,20180119,000000,23.5432,24.4336,22.8922,22.9108,298647.54738831,0
+BBAR.US,D,20180122,000000,22.8485,23.0085,22.582,22.8047,189158.54984408,0
+BBAR.US,D,20180123,000000,22.6528,22.8047,22.3232,22.5196,408948.25056766,0
+BBAR.US,D,20180124,000000,22.6258,23.2582,22.4395,22.5103,237304.71927657,0
+BBAR.US,D,20180125,000000,22.528,22.7422,22.528,22.5457,144936.69799946,0
+BBAR.US,D,20180126,000000,22.6883,23.0085,22.5635,22.6883,124982.26780227,0
+BBAR.US,D,20180129,000000,22.5019,22.5019,22.0296,22.243,607801.09959121,0
+BBAR.US,D,20180130,000000,22.2524,22.3408,21.9142,22.0567,505772.06336041,0
+BBAR.US,D,20180131,000000,22.1629,22.6165,22.1546,22.5103,193082.86743196,0
+BBAR.US,D,20180201,000000,22.5103,22.5457,22.0651,22.1275,265908.75343764,0
+BBAR.US,D,20180202,000000,21.8425,21.8425,20.3207,20.5348,665833.75776494,0
+BBAR.US,D,20180205,000000,20.0627,20.2946,19.7777,19.9108,285798.76255269,0
+BBAR.US,D,20180206,000000,19.7069,20.9615,19.2524,20.6942,559684.9933304,0
+BBAR.US,D,20180207,000000,20.7035,21.1934,19.991,20.1958,165129.48620062,0
+BBAR.US,D,20180208,000000,20.3123,20.3383,19.0484,19.0661,168393.48769644,0
+BBAR.US,D,20180209,000000,19.3054,19.3054,18.5315,18.9498,394438.47549719,0
+BBAR.US,D,20180212,000000,19.1992,20.5433,19.1723,20.4809,231471.39028753,0
+BBAR.US,D,20180213,000000,20.3747,20.3747,19.7507,20.0803,99895.624726796,0
+BBAR.US,D,20180214,000000,19.6705,21.2819,19.6705,21.1841,477232.45028151,0
+BBAR.US,D,20180215,000000,21.3444,21.9944,21.3444,21.985,379663.50030517,0
+BBAR.US,D,20180216,000000,21.9236,22.4433,21.9049,22.0296,476935.0396189,0
+BBAR.US,D,20180220,000000,21.7979,22.027,21.7979,21.7979,278192.78011971,0
+BBAR.US,D,20180221,000000,21.8425,21.9944,21.5846,21.8071,183042.84177826,0
+BBAR.US,D,20180222,000000,21.932,22.203,21.8873,22.0912,303544.62331671,0
+BBAR.US,D,20180223,000000,22.1462,22.1462,21.7447,21.8966,253756.78997399,0
+BBAR.US,D,20180226,000000,22.0205,22.0651,21.2996,21.4691,264798.56345519,0
+BBAR.US,D,20180227,000000,21.3526,21.3526,20.8731,21.0145,276127.01075197,0
+BBAR.US,D,20180228,000000,21.0686,21.3172,20.9,20.9,238240.97233721,0
+BBAR.US,D,20180301,000000,20.9876,21.0508,20.1158,20.3477,196579.8585082,0
+BBAR.US,D,20180302,000000,20.1158,20.2666,19.68,19.9826,179948.48246547,0
+BBAR.US,D,20180305,000000,19.9473,20.0757,19.7963,19.9641,280256.40211804,0
+BBAR.US,D,20180306,000000,20.2135,20.4455,19.8933,20.2406,287657.31077283,0
+BBAR.US,D,20180307,000000,20.0897,20.1866,19.5197,19.7507,193839.81514727,0
+BBAR.US,D,20180308,000000,19.7963,19.867,19.2617,19.4843,281307.53944185,0
+BBAR.US,D,20180309,000000,19.68,20.3747,19.68,20.072,151411.01675595,0
+BBAR.US,D,20180312,000000,20.0627,20.7389,20.0627,20.5163,312574.31166529,0
+BBAR.US,D,20180313,000000,20.668,20.668,20.249,20.4091,256930.60195479,0
+BBAR.US,D,20180314,000000,20.4632,20.7211,20.4632,20.6942,343814.24177118,0
+BBAR.US,D,20180315,000000,20.7305,21.0593,20.668,21.0239,254693.04303463,0
+BBAR.US,D,20180316,000000,21.0145,21.1225,20.8199,20.9438,215409.06713713,0
+BBAR.US,D,20180319,000000,20.8013,20.8013,20.1605,20.276,186928.50671684,0
+BBAR.US,D,20180320,000000,20.152,20.5163,20.125,20.2406,169261.02493611,0
+BBAR.US,D,20180321,000000,20.2135,20.846,20.0002,20.4716,233898.99140003,0
+BBAR.US,D,20180322,000000,20.1958,20.3291,19.9044,20.2053,157374.26159399,0
+BBAR.US,D,20180323,000000,20.2135,20.2135,19.8494,20.0627,209669.14871719,0
+BBAR.US,D,20180326,000000,20.4186,20.5433,20.1158,20.3383,328422.97155987,0
+BBAR.US,D,20180327,000000,20.3831,20.3831,20.152,20.2053,159578.53628836,0
+BBAR.US,D,20180328,000000,20.1958,20.249,19.7377,20.1335,198591.94364082,0
+BBAR.US,D,20180329,000000,20.249,20.3924,19.9473,20.3029,187118.5489092,0
+BBAR.US,D,20180402,000000,20.125,20.3831,19.7823,20.249,77259.130142584,0
+BBAR.US,D,20180403,000000,20.3654,20.7919,20.2629,20.6857,340362.34545242,0
+BBAR.US,D,20180404,000000,20.3831,20.5256,20.1475,20.5163,113786.95740861,0
+BBAR.US,D,20180405,000000,20.8106,20.8813,20.6056,20.7035,180659.26173856,0
+BBAR.US,D,20180406,000000,20.7389,20.9,20.5881,20.6503,204575.58848822,0
+BBAR.US,D,20180409,000000,20.7211,20.7836,20.249,20.2946,169856.91994604,0
+BBAR.US,D,20180410,000000,20.5433,20.9261,20.4716,20.6942,175709.57525973,0
+BBAR.US,D,20180411,000000,20.6233,20.9,20.423,20.6774,165873.54969952,0
+BBAR.US,D,20180412,000000,20.668,20.6942,20.3654,20.4455,160128.26285608,0
+BBAR.US,D,20180413,000000,20.5516,20.5516,20.1064,20.1782,125084.26784901,0
+BBAR.US,D,20180416,000000,20.3291,20.4893,19.8354,19.8401,130117.70173464,0
+BBAR.US,D,20180417,000000,19.8933,20.3831,19.8838,20.1782,243741.45906845,0
+BBAR.US,D,20180418,000000,20.3383,20.4632,20.0533,20.4632,179022.96625185,0
+BBAR.US,D,20180419,000000,20.2583,20.3291,19.8933,20.125,266561.5537368,0
+BBAR.US,D,20180420,000000,19.991,20.2274,19.991,20.099,279686.27554098,0
+BBAR.US,D,20180423,000000,20.099,20.4186,19.991,20.249,236996.57176693,0
+BBAR.US,D,20180424,000000,20.3383,20.3831,20.1158,20.1427,585122.7313036,0
+BBAR.US,D,20180425,000000,20.0803,20.1688,19.6175,19.7599,585815.25793677,0
+BBAR.US,D,20180426,000000,19.8494,19.8494,18.8519,18.9589,321423.62098385,0
+BBAR.US,D,20180427,000000,18.2736,19.7153,18.1217,19.2794,1129411.0859991,0
+BBAR.US,D,20180430,000000,19.3595,20.3747,19.3595,19.8047,207255.50550583,0
+BBAR.US,D,20180501,000000,19.7871,19.8933,19.2347,19.3595,144561.98203826,0
+BBAR.US,D,20180502,000000,19.3595,19.3595,18.1133,18.2736,349756.01291518,0
+BBAR.US,D,20180503,000000,18.2381,18.4737,17.3384,17.6328,488170.07634655,0
+BBAR.US,D,20180504,000000,17.6765,18.7364,16.7516,16.9026,399790.79373948,0
+BBAR.US,D,20180507,000000,16.9482,17.3085,16.218,16.2627,304505.57112551,0
+BBAR.US,D,20180508,000000,16.245,16.3912,14.7763,15.2987,1384730.0872155,0
+BBAR.US,D,20180509,000000,15.3444,16.11,15.1823,15.4608,792268.72096977,0
+BBAR.US,D,20180510,000000,15.6778,16.3623,15.5968,16.1005,493174.52074521,0
+BBAR.US,D,20180511,000000,16.3986,16.6865,15.3444,15.4701,907356.98423789,0
+BBAR.US,D,20180514,000000,15.362,15.362,14.344,14.5425,845744.66126581,0
+BBAR.US,D,20180515,000000,14.3711,15.9749,14.3711,15.4608,684687.66114201,0
+BBAR.US,D,20180516,000000,15.5875,16.0652,15.5875,15.9564,390678.43166879,0
+BBAR.US,D,20180517,000000,15.9292,16.11,15.7858,15.9478,428050.17511104,0
+BBAR.US,D,20180518,000000,15.7672,16.1192,15.4794,15.5875,275052.2523647,0
+BBAR.US,D,20180521,000000,15.8035,16.0382,15.4337,15.4794,106692.04889404,0
+BBAR.US,D,20180522,000000,15.6321,15.6321,15.0464,15.1905,184044.58960575,0
+BBAR.US,D,20180523,000000,14.9747,15.0464,14.6318,14.7129,250600.15694845,0
+BBAR.US,D,20180524,000000,14.6318,14.7678,14.155,14.2267,372228.2337399,0
+BBAR.US,D,20180525,000000,14.1905,14.2174,13.8216,13.9566,405421.19631975,0
+BBAR.US,D,20180529,000000,13.7676,13.7676,13.0466,13.11,263094.62583221,0
+BBAR.US,D,20180530,000000,13.1911,13.3614,12.9563,13.0643,249022.91412039,0
+BBAR.US,D,20180531,000000,13.11,13.3074,12.7132,12.9293,598523.39007634,0
+BBAR.US,D,20180601,000000,13.0551,13.3484,12.9022,13.028,437856.13749958,0
+BBAR.US,D,20180604,000000,13.1277,13.8029,12.974,13.6055,383955.01806132,0
+BBAR.US,D,20180605,000000,13.4881,15.2363,13.4611,15.0827,984043.84043402,0
+BBAR.US,D,20180606,000000,15.0733,15.2438,14.7856,15.0109,357416.75326798,0
+BBAR.US,D,20180607,000000,14.8125,14.9923,14.3711,14.6235,553212.82194333,0
+BBAR.US,D,20180608,000000,15.1367,15.9478,14.8574,15.4162,486229.92808901,0
+BBAR.US,D,20180611,000000,15.4254,15.8035,15.0733,15.3444,266015.0482232,0
+BBAR.US,D,20180612,000000,15.2903,15.3527,14.8125,15.1823,587478.39554105,0
+BBAR.US,D,20180613,000000,15.2447,15.2903,14.5919,14.7316,374700.9296099,0
+BBAR.US,D,20180614,000000,14.903,14.9569,12.8846,12.9563,947929.38177848,0
+BBAR.US,D,20180615,000000,13.0736,13.4788,12.7673,13.2535,720987.86725108,0
+BBAR.US,D,20180618,000000,13.1007,13.1007,11.7717,12.1097,862196.73196324,0
+BBAR.US,D,20180619,000000,11.9383,12.9293,11.9021,12.6136,520474.02799267,0
+BBAR.US,D,20180620,000000,12.8212,13.0104,12.2624,12.3258,513152.57200587,0
+BBAR.US,D,20180621,000000,13.6139,14.4158,13.245,13.8029,1099224.4405864,0
+BBAR.US,D,20180622,000000,13.8663,14.0823,13.0914,13.5515,516119.16283906,0
+BBAR.US,D,20180625,000000,13.4518,13.6232,12.5324,12.6136,519751.43818784,0
+BBAR.US,D,20180626,000000,12.5866,13.0104,12.3435,12.5055,355108.33115747,0
+BBAR.US,D,20180627,000000,12.5324,12.6228,11.0414,11.1187,540432.75292867,0
+BBAR.US,D,20180628,000000,11.2082,12.1814,11.1,11.9831,887294.11188574,0
+BBAR.US,D,20180629,000000,12.1274,12.1274,10.9017,11.1365,1266127.6539157,0
+BBAR.US,D,20180702,000000,10.9558,11.0106,10.2805,10.4696,1046487.1953658,0
+BBAR.US,D,20180703,000000,10.5599,12.4227,10.5599,11.9206,718069.59222952,0
+BBAR.US,D,20180705,000000,12.0017,12.1712,11.3795,11.74,687838.92574405,0
+BBAR.US,D,20180706,000000,11.6225,12.0287,11.4521,11.6952,312983.38553698,0
+BBAR.US,D,20180709,000000,11.7493,12.5324,11.6049,12.1907,401622.49984207,0
+BBAR.US,D,20180710,000000,12.1991,12.3891,11.7847,12.0827,416263.26444625,0
+BBAR.US,D,20180711,000000,11.9653,12.091,11.7306,12.0017,317375.82965517,0
+BBAR.US,D,20180712,000000,12.1814,12.4748,11.6225,11.74,212128.96037078,0
+BBAR.US,D,20180713,000000,11.7669,11.9559,11.6049,11.7129,269723.55518587,0
+BBAR.US,D,20180716,000000,11.7129,12.01,11.4792,11.5238,298842.95800418,0
+BBAR.US,D,20180717,000000,11.5416,11.9831,11.3431,11.74,225942.98775401,0
+BBAR.US,D,20180718,000000,11.7763,11.9831,11.4792,11.7306,146958.4462944,0
+BBAR.US,D,20180719,000000,11.5955,11.8573,11.5146,11.8573,247542.30291553,0
+BBAR.US,D,20180720,000000,12.01,12.2541,11.93,12.1366,259203.59247011,0
+BBAR.US,D,20180723,000000,11.9923,12.1991,11.9206,12.0735,216071.5305986,0
+BBAR.US,D,20180724,000000,12.1721,12.6722,12.1721,12.4069,226710.67231634,0
+BBAR.US,D,20180725,000000,12.4701,13.0466,12.4701,12.974,361768.39736749,0
+BBAR.US,D,20180726,000000,12.9386,13.0327,12.6592,12.8659,372250.78111865,0
+BBAR.US,D,20180727,000000,12.9386,13.4248,12.7039,12.8846,389033.54670446,0
+BBAR.US,D,20180730,000000,12.9386,13.0197,12.4701,12.6051,407920.73430731,0
+BBAR.US,D,20180731,000000,12.4162,12.7403,12.2717,12.2811,227031.70404241,0
+BBAR.US,D,20180801,000000,12.3621,12.3891,12.064,12.1097,238016.57223437,0
+BBAR.US,D,20180802,000000,12.091,12.1534,11.794,11.9831,265987.13242094,0
+BBAR.US,D,20180803,000000,12.0287,12.4338,11.9559,12.3166,478002.28221325,0
+BBAR.US,D,20180806,000000,12.2541,12.3258,12.01,12.0287,274585.19951908,0
+BBAR.US,D,20180807,000000,11.6589,11.7763,11.0554,11.1727,436927.40023186,0
+BBAR.US,D,20180808,000000,11.1997,11.1997,10.7937,11.1187,436348.68417718,0
+BBAR.US,D,20180809,000000,11.0731,11.3572,10.9204,11.0014,182425.47307427,0
+BBAR.US,D,20180810,000000,10.4966,10.4966,9.48324,9.80265,1606365.4519427,0
+BBAR.US,D,20180813,000000,9.80265,9.80265,8.96538,9.00078,513283.56153957,0
+BBAR.US,D,20180814,000000,9.28019,9.44227,8.90205,9.01009,704968.49148879,0
+BBAR.US,D,20180815,000000,8.97377,9.2895,8.64965,9.10882,562396.04720438,0
+BBAR.US,D,20180816,000000,9.18146,9.37983,8.96538,9.00078,459278.29468519,0
+BBAR.US,D,20180817,000000,8.95608,9.02778,8.71718,8.91044,867689.70290157,0
+BBAR.US,D,20180820,000000,8.92906,9.03989,8.71988,8.91044,378909.77364396,0
+BBAR.US,D,20180821,000000,8.88343,9.01476,8.88343,8.98309,584584.81526762,0
+BBAR.US,D,20180822,000000,8.96538,9.09112,8.71271,9.0371,939274.40939109,0
+BBAR.US,D,20180823,000000,9.01009,9.28019,8.80277,8.85641,465352.1290476,0
+BBAR.US,D,20180824,000000,8.95608,8.98309,8.24413,8.5595,715194.26459604,0
+BBAR.US,D,20180827,000000,8.70367,8.77576,8.28922,8.31622,1045745.2792364,0
+BBAR.US,D,20180828,000000,8.31622,8.32526,7.7126,7.75759,985167.98831759,0
+BBAR.US,D,20180829,000000,7.74864,7.96481,7.26209,7.34312,1158259.9202725,0
+BBAR.US,D,20180830,000000,7.27104,7.29842,6.40617,6.46921,1921102.164599,0
+BBAR.US,D,20180831,000000,6.51421,7.72154,6.50526,7.67656,2608916.3955949,0
+BBAR.US,D,20180904,000000,7.47826,7.50537,6.78458,7.13589,1117223.6909404,0
+BBAR.US,D,20180905,000000,7.24402,7.62244,7.19904,7.50537,1315299.1922392,0
+BBAR.US,D,20180906,000000,7.8387,9.10043,7.8387,8.65859,2620152.5060073,0
+BBAR.US,D,20180907,000000,8.72165,8.93838,8.20809,8.31622,1069281.5216012,0
+BBAR.US,D,20180910,000000,8.21713,8.43712,7.79363,7.87476,537129.02509888,0
+BBAR.US,D,20180911,000000,7.75759,7.79363,7.13589,7.72154,870115.15664467,0
+BBAR.US,D,20180912,000000,7.79363,8.09102,7.60447,8.01892,481605.56807506,0
+BBAR.US,D,20180913,000000,8.12706,8.55046,7.80266,7.86572,628030.39307227,0
+BBAR.US,D,20180914,000000,7.86572,8.00988,7.65299,7.82966,586233.99497076,0
+BBAR.US,D,20180917,000000,7.87476,8.50548,7.87476,8.43339,931584.67955131,0
+BBAR.US,D,20180918,000000,8.44242,8.73068,8.44242,8.64965,728962.12353704,0
+BBAR.US,D,20180919,000000,8.51443,10.0551,8.47846,9.99173,2105923.0282448,0
+BBAR.US,D,20180920,000000,10.1454,11.4875,10.1454,10.9204,2741279.1720426,0
+BBAR.US,D,20180921,000000,10.9109,11.6766,10.5329,10.9287,1590178.5813668,0
+BBAR.US,D,20180924,000000,10.8569,11.0823,10.1818,10.2627,1173982.9590568,0
+BBAR.US,D,20180925,000000,9.80265,11.1187,9.23549,10.9473,1416804.2703352,0
+BBAR.US,D,20180926,000000,11.0014,12.0557,10.803,11.1635,835012.10897896,0
+BBAR.US,D,20180927,000000,11.2352,11.3971,10.5143,10.803,1536598.4936547,0
+BBAR.US,D,20180928,000000,10.5599,10.9874,9.87531,10.5143,1636262.2024857,0
+BBAR.US,D,20181001,000000,10.5683,11.0106,10.1818,10.7759,537489.78315895,0
+BBAR.US,D,20181002,000000,10.9921,11.3889,10.8934,11.3162,1025419.3541321,0
+BBAR.US,D,20181003,000000,11.9559,12.4338,11.0283,11.1458,887005.29070074,0
+BBAR.US,D,20181004,000000,11.0461,11.0461,10.2805,10.2805,544559.99692534,0
+BBAR.US,D,20181005,000000,10.3885,10.6047,9.99173,10.0914,427579.9012113,0
+BBAR.US,D,20181008,000000,10.4602,10.4696,10.0914,10.0914,353809.17266735,0
+BBAR.US,D,20181009,000000,10.0821,10.0821,9.01941,9.51493,618425.20972312,0
+BBAR.US,D,20181010,000000,9.40683,9.64065,8.87505,8.91044,596955.81041059,0
+BBAR.US,D,20181011,000000,8.93838,9.01009,8.109,8.61361,1041111.2560601,0
+BBAR.US,D,20181012,000000,8.79373,9.56893,8.79373,9.40683,926000.44541326,0
+BBAR.US,D,20181015,000000,9.37983,10.0914,8.94676,9.62293,468571.03578589,0
+BBAR.US,D,20181016,000000,9.81203,9.96471,9.2895,9.55028,345761.90582163,0
+BBAR.US,D,20181017,000000,9.42456,9.42924,9.06412,9.14515,320727.87329659,0
+BBAR.US,D,20181018,000000,9.12744,9.29789,8.85641,8.96538,310830.64770833,0
+BBAR.US,D,20181019,000000,9.0818,9.37052,8.86572,9.09112,411904.10455383,0
+BBAR.US,D,20181022,000000,9.19916,9.2895,8.83881,8.93838,387715.06188972,0
+BBAR.US,D,20181023,000000,8.73068,9.10882,8.5595,9.04642,330687.37259759,0
+BBAR.US,D,20181024,000000,9.05479,9.44227,8.9924,9.26249,1012446.0218711,0
+BBAR.US,D,20181025,000000,9.36123,9.98338,9.26249,9.69465,348221.71747522,0
+BBAR.US,D,20181026,000000,9.64994,10.0104,9.37983,9.82131,395443.44437879,0
+BBAR.US,D,20181029,000000,9.99173,10.1996,9.82975,9.92937,953319.27898537,0
+BBAR.US,D,20181030,000000,9.92937,10.0821,9.76731,9.97404,377842.53104962,0
+BBAR.US,D,20181031,000000,10.001,10.0821,9.54192,9.88373,459718.50541324,0
+BBAR.US,D,20181101,000000,9.99173,10.7852,9.99173,10.695,1000980.1429323,0
+BBAR.US,D,20181102,000000,10.8206,11.5238,10.6409,11.2715,1123262.0937076,0
+BBAR.US,D,20181105,000000,11.2268,11.4335,10.884,11.0647,280172.65471123,0
+BBAR.US,D,20181106,000000,10.9827,11.4066,10.6503,10.7852,305826.20330966,0
+BBAR.US,D,20181107,000000,10.8478,10.8953,10.4789,10.7759,524418.7455899,0
+BBAR.US,D,20181108,000000,10.722,10.9287,10.5683,10.7489,388393.63062173,0
+BBAR.US,D,20181109,000000,10.7489,10.8206,10.3885,10.7127,323361.62187198,0
+BBAR.US,D,20181112,000000,10.6503,10.722,10.2441,10.4332,213973.55068979,0
+BBAR.US,D,20181113,000000,10.3885,10.7248,9.9107,9.95646,231799.9378065,0
+BBAR.US,D,20181114,000000,10.0999,10.4696,9.93778,10.3616,512625.3928169,0
+BBAR.US,D,20181115,000000,10.2627,11.3431,10.2358,11.2621,622365.63258153,0
+BBAR.US,D,20181116,000000,11.1187,11.7129,10.9287,11.4521,500470.20829915,0
+BBAR.US,D,20181119,000000,11.2621,11.2621,10.9697,11.1811,235748.95014255,0
+BBAR.US,D,20181120,000000,10.8747,11.0731,10.5143,10.7312,462679.7278229,0
+BBAR.US,D,20181121,000000,10.8663,11.3618,10.7127,10.9287,603474.15023988,0
+BBAR.US,D,20181123,000000,10.5776,11.0918,10.5776,10.9287,121655.99259372,0
+BBAR.US,D,20181126,000000,10.9109,11.0014,10.3252,10.6047,304837.3396986,0
+BBAR.US,D,20181127,000000,10.6586,10.7042,9.96471,10.1184,559396.17214541,0
+BBAR.US,D,20181128,000000,10.1996,10.6409,9.92937,10.3979,603338.86596736,0
+BBAR.US,D,20181129,000000,10.3708,11.1271,9.9023,10.8934,959806.48195827,0
+BBAR.US,D,20181130,000000,10.8393,10.9109,10.4062,10.6586,500501.34515552,0
+BBAR.US,D,20181203,000000,11.1727,11.3431,10.8478,11.0918,811318.03496272,0
+BBAR.US,D,20181204,000000,11.0283,11.154,10.6139,10.7312,714936.58026743,0
+BBAR.US,D,20181206,000000,10.9744,11.0918,10.1454,10.9744,310443.0475307,0
+BBAR.US,D,20181207,000000,10.9827,11.1727,10.6856,10.7937,261048.18278913,0
+BBAR.US,D,20181210,000000,10.7583,10.803,10.2982,10.4789,281408.46580389,0
+BBAR.US,D,20181211,000000,10.668,11.0377,10.5776,10.7397,171750.89976136,0
+BBAR.US,D,20181212,000000,10.9204,11.1458,10.3793,10.4519,414354.25304509,0
+BBAR.US,D,20181213,000000,10.5143,10.5143,10.2535,10.3793,304032.07617167,0
+BBAR.US,D,20181214,000000,10.2805,10.3793,10.1268,10.2627,254270.01126182,0
+BBAR.US,D,20181217,000000,10.1361,10.2265,9.46084,9.57727,312128.73251373,0
+BBAR.US,D,20181218,000000,9.60428,9.9107,9.60428,9.82131,792598.34217347,0
+BBAR.US,D,20181219,000000,9.94702,10.1268,9.50555,9.51493,289212.00622215,0
+BBAR.US,D,20181220,000000,9.64994,9.91998,9.56893,9.64065,244852.7227356,0
+BBAR.US,D,20181221,000000,9.67693,9.67693,9.07342,9.18146,203648.99858992,0
+BBAR.US,D,20181224,000000,9.01009,9.43383,8.77576,8.85641,168116.47704317,0
+BBAR.US,D,20181226,000000,8.95608,9.48793,8.54152,9.47856,521794.66017683,0
+BBAR.US,D,20181227,000000,9.40683,9.9107,9.20848,9.88373,239271.70965167,0
+BBAR.US,D,20181228,000000,9.9023,10.1268,9.56893,9.91998,369637.43255259,0
+BBAR.US,D,20181231,000000,9.94702,10.3616,9.94702,10.2088,176066.03858097,0
+BBAR.US,D,20190102,000000,10.2171,10.4154,10.0187,10.1268,264397.00537643,0
+BBAR.US,D,20190103,000000,10.1631,10.2982,9.83903,10.2805,279694.86501859,0
+BBAR.US,D,20190104,000000,10.2899,10.884,10.2899,10.6773,301971.67522745,0
+BBAR.US,D,20190107,000000,10.6047,11.2175,10.4602,11.0106,624035.21229402,0
+BBAR.US,D,20190108,000000,10.9558,11.3254,10.5869,11.0823,354623.02567191,0
+BBAR.US,D,20190109,000000,11.2715,11.9113,11.0823,11.4606,770329.04775753,0
+BBAR.US,D,20190110,000000,11.3795,11.7306,11.2538,11.6952,615599.27158596,0
+BBAR.US,D,20190111,000000,11.6049,11.7493,11.3254,11.5238,215279.15128811,0
+BBAR.US,D,20190114,000000,11.4875,11.7576,11.2807,11.4428,204207.31463524,0
+BBAR.US,D,20190115,000000,11.3889,11.6497,11.2082,11.5416,485451.50667964,0
+BBAR.US,D,20190116,000000,11.5602,11.9559,11.4066,11.5602,413948.40022753,0
+BBAR.US,D,20190117,000000,11.5509,11.9746,11.3889,11.6589,730914.08232632,0
+BBAR.US,D,20190118,000000,11.7847,11.8936,11.6598,11.8481,710748.1362427,0
+BBAR.US,D,20190122,000000,11.7129,11.7129,11.154,11.1997,525819.90412674,0
+BBAR.US,D,20190123,000000,11.3618,11.5146,11.154,11.3078,550602.69443139,0
+BBAR.US,D,20190124,000000,11.2715,11.6952,11.1811,11.2621,684734.90326892,0
+BBAR.US,D,20190125,000000,11.4875,11.7306,11.3795,11.4699,697221.85635978,0
+BBAR.US,D,20190128,000000,11.2621,11.8304,11.2444,11.7576,294353.88226274,0
+BBAR.US,D,20190129,000000,11.9113,12.1227,11.5509,12.091,238979.66741256,0
+BBAR.US,D,20190130,000000,12.1452,12.309,11.8573,12.2448,607218.08879773,0
+BBAR.US,D,20190131,000000,12.3166,12.4608,11.9653,12.2084,370616.63300135,0
+BBAR.US,D,20190201,000000,12.1907,12.3528,11.9559,12.1991,369478.52721662,0
+BBAR.US,D,20190204,000000,12.064,12.5324,12.064,12.4879,359618.88059296,0
+BBAR.US,D,20190205,000000,12.4432,12.8212,12.3435,12.5866,460464.71628152,0
+BBAR.US,D,20190206,000000,12.4515,12.5689,12.0557,12.0735,566526.51225515,0
+BBAR.US,D,20190207,000000,12.2811,12.2811,11.4428,11.8573,471288.53176809,0
+BBAR.US,D,20190208,000000,11.8666,11.9831,11.4335,11.9559,366518.37849164,0
+BBAR.US,D,20190211,000000,11.929,12.01,11.6589,11.8843,169374.83551459,0
+BBAR.US,D,20190212,000000,12.1004,12.4338,11.9559,12.3435,1438976.9331279,0
+BBAR.US,D,20190213,000000,12.2624,12.2988,11.7306,11.8032,271380.25068192,0
+BBAR.US,D,20190214,000000,11.6225,11.9383,11.5509,11.8843,239546.57293553,0
+BBAR.US,D,20190215,000000,11.9021,12.0017,11.3618,11.4158,453918.46064997,0
+BBAR.US,D,20190219,000000,11.2444,11.2538,10.6139,10.6856,662916.55642807,0
+BBAR.US,D,20190220,000000,10.6856,11.0377,10.3345,10.4602,622699.54852404,0
+BBAR.US,D,20190221,000000,10.3885,10.5329,10.1631,10.3438,333102.08949367,0
+BBAR.US,D,20190222,000000,10.3616,10.8478,10.3616,10.803,660974.26080113,0
+BBAR.US,D,20190225,000000,10.8934,11.0647,10.6233,10.695,399913.19379557,0
+BBAR.US,D,20190226,000000,10.695,10.7759,10.4332,10.5143,128081.99553858,0
+BBAR.US,D,20190227,000000,10.4519,10.5143,10.1361,10.1818,273675.78857602,0
+BBAR.US,D,20190228,000000,10.1901,10.2712,9.84831,9.98338,352764.47745177,0
+BBAR.US,D,20190301,000000,9.99173,10.1454,9.47856,9.61365,729510.77642007,0
+BBAR.US,D,20190304,000000,9.68536,9.9107,9.52327,9.74864,350523.69747751,0
+BBAR.US,D,20190305,000000,9.73093,9.77378,9.38827,9.69465,287576.78442014,0
+BBAR.US,D,20190306,000000,9.62293,9.76731,9.01009,9.2895,833773.07683219,0
+BBAR.US,D,20190307,000000,9.31651,9.58665,8.83881,9.33421,661089.1450643,0
+BBAR.US,D,20190308,000000,9.31651,9.93778,9.31651,9.61365,901255.23407321,0
+BBAR.US,D,20190311,000000,9.73938,10.2627,9.64994,9.73093,460411.03204639,0
+BBAR.US,D,20190312,000000,9.74864,10.1454,9.35284,9.41527,305402.09785215,0
+BBAR.US,D,20190313,000000,9.37052,9.62293,9.22617,9.45155,598194.84255735,0
+BBAR.US,D,20190314,000000,9.39756,9.64065,9.15445,9.28019,234582.92855556,0
+BBAR.US,D,20190315,000000,9.31651,9.76261,9.3072,9.61365,803440.41029999,0
+BBAR.US,D,20190318,000000,9.71236,10.2088,9.61365,10.1454,715566.83318783,0
+BBAR.US,D,20190319,000000,10.1538,10.5143,9.82975,9.87531,586541.06879569,0
+BBAR.US,D,20190320,000000,9.85674,10.0282,9.72165,9.87531,678480.68987647,0
+BBAR.US,D,20190321,000000,9.82131,9.99173,9.38827,9.46927,573023.37839039,0
+BBAR.US,D,20190322,000000,9.3072,9.3072,8.64965,8.66762,838110.76303057,0
+BBAR.US,D,20190325,000000,8.68569,9.23549,8.68569,8.95608,499773.38692718,0
+BBAR.US,D,20190326,000000,9.13583,9.19916,8.42435,8.67665,626239.48698839,0
+BBAR.US,D,20190327,000000,8.50548,8.61809,8.01892,8.23519,1046853.3218495,0
+BBAR.US,D,20190328,000000,8.23519,8.47846,8.21713,8.40639,405903.2807512,0
+BBAR.US,D,20190329,000000,8.44242,8.78479,8.37481,8.56853,415712.46419384,0
+BBAR.US,D,20190401,000000,8.72165,8.97377,8.54152,8.63158,526157.04112335,0
+BBAR.US,D,20190402,000000,8.61361,8.73525,8.23519,8.34324,314306.16509053,0
+BBAR.US,D,20190403,000000,8.36129,8.5595,8.0369,8.04594,489294.22423013,0
+BBAR.US,D,20190404,000000,8.06399,8.2622,7.9108,8.16311,437661.80056841,0
+BBAR.US,D,20190405,000000,8.01892,8.38831,8.01892,8.19914,740451.62353921,0
+BBAR.US,D,20190408,000000,8.19011,8.38831,8.15407,8.28922,460955.39019059,0
+BBAR.US,D,20190409,000000,8.22616,8.27124,7.69453,7.96481,831797.49697947,0
+BBAR.US,D,20190410,000000,7.95587,8.2622,7.95587,8.109,768590.75222408,0
+BBAR.US,D,20190411,000000,8.07295,8.20809,7.76662,7.94684,413067.97877142,0
+BBAR.US,D,20190412,000000,7.92878,8.29825,7.92878,8.25316,792894.67915137,0
+BBAR.US,D,20190415,000000,8.30718,8.56853,8.18107,8.46943,827367.47389668,0
+BBAR.US,D,20190416,000000,8.45136,8.69016,8.28922,8.30718,461367.68511638,0
+BBAR.US,D,20190417,000000,8.38831,8.72165,8.12706,8.38831,690721.76917043,0
+BBAR.US,D,20190418,000000,8.34324,8.39735,7.57746,7.77565,926194.78234443,0
+BBAR.US,D,20190422,000000,7.79363,7.99192,7.59096,7.77565,581359.46642111,0
+BBAR.US,D,20190423,000000,7.8117,7.98735,7.67032,7.89273,381325.56422474,0
+BBAR.US,D,20190424,000000,7.90177,7.90177,6.71249,6.91069,2464021.5712988,0
+BBAR.US,D,20190425,000000,6.8386,7.08187,5.91961,6.96471,3443057.74628,0
+BBAR.US,D,20190426,000000,7.0368,7.39723,6.85658,7.08187,970853.62386297,0
+BBAR.US,D,20190429,000000,7.08187,7.18097,6.91972,7.00979,709797.92528094,0
+BBAR.US,D,20190430,000000,7.0368,7.34312,6.95576,7.22606,698994.50980372,0
+BBAR.US,D,20190501,000000,7.21702,7.35215,7.04527,7.27104,472798.1324599,0
+BBAR.US,D,20190502,000000,7.25306,7.51431,7.22606,7.42425,497114.94360363,0
+BBAR.US,D,20190503,000000,7.50537,8.17205,7.50537,7.95587,834023.24536789,0
+BBAR.US,D,20190506,000000,7.67656,8.09102,7.58639,7.85677,657742.4698464,0
+BBAR.US,D,20190507,000000,7.73961,7.8387,7.46933,7.59543,439775.88574777,0
+BBAR.US,D,20190508,000000,7.67656,8.03419,7.63148,7.92878,1017288.3398795,0
+BBAR.US,D,20190509,000000,7.79363,8.27124,7.65849,8.17205,1680894.2018867,0
+BBAR.US,D,20190510,000000,8.14503,8.42435,7.7126,7.77565,1167299.2717833,0
+BBAR.US,D,20190513,000000,7.56842,7.65849,7.24402,7.4603,652745.54124065,0
+BBAR.US,D,20190514,000000,7.46961,7.9353,7.46961,7.76764,541960.60626042,0
+BBAR.US,D,20190515,000000,7.6,8.00048,7.6,7.88872,622729.61169569,0
+BBAR.US,D,20190516,000000,7.81421,8.16758,7.78627,8.0098,700935.73174595,0
+BBAR.US,D,20190517,000000,7.89803,8.15882,7.76764,7.85147,866953.15519561,0
+BBAR.US,D,20190520,000000,7.79558,8.03774,7.49754,7.88872,1059232.90647,0
+BBAR.US,D,20190521,000000,7.92597,8.65244,7.92597,8.59656,2266034.1121455,0
+BBAR.US,D,20190522,000000,8.71765,8.83871,8.55,8.65244,910420.20669431,0
+BBAR.US,D,20190523,000000,8.55931,8.70367,8.49412,8.58724,757947.31576753,0
+BBAR.US,D,20190524,000000,8.68971,8.95049,8.54068,8.91323,1008787.9780894,0
+BBAR.US,D,20190528,000000,8.94117,8.96912,8.26128,8.42892,11848862.272114,0
+BBAR.US,D,20190529,000000,8.4196,8.4196,7.9446,8.13087,2124843.5000733,0
+BBAR.US,D,20190530,000000,8.14951,8.38234,8.14951,8.28922,1539695.0003368,0
+BBAR.US,D,20190531,000000,8.22402,8.40098,8.04705,8.3451,1301068.5751915,0
+BBAR.US,D,20190603,000000,8.43823,8.4848,8.06567,8.19607,1196555.0325588,0
+BBAR.US,D,20190604,000000,8.26128,8.56862,8.26128,8.55931,1239004.2309596,0
+BBAR.US,D,20190605,000000,8.63383,8.81545,8.42892,8.78284,1592556.792983,0
+BBAR.US,D,20190606,000000,8.88529,8.95979,8.64313,8.95979,988139.9475743,0
+BBAR.US,D,20190607,000000,8.99705,9.11813,8.70832,8.82941,582144.32993869,0
+BBAR.US,D,20190610,000000,8.80147,9.06691,8.80147,8.88529,1313187.2544293,0
+BBAR.US,D,20190611,000000,8.99705,9.85393,8.99705,9.84455,3303580.7349933,0
+BBAR.US,D,20190612,000000,9.86322,10.7946,9.84455,10.5618,4419651.288563,0
+BBAR.US,D,20190613,000000,10.6177,10.6177,9.78868,10.2731,2150155.6169364,0
+BBAR.US,D,20190614,000000,10.2731,10.3475,10.1147,10.301,1382127.4754964,0
+BBAR.US,D,20190617,000000,10.1986,10.5711,10.1986,10.3382,310831.72139303,0
+BBAR.US,D,20190618,000000,10.3662,10.7946,10.3632,10.4872,955618.03793355,0
+BBAR.US,D,20190619,000000,10.5245,10.6735,10.152,10.2265,1065267.0144984,0
+BBAR.US,D,20190620,000000,10.3847,10.4686,10.1334,10.4314,547271.05079933,0
+BBAR.US,D,20190621,000000,10.3382,10.4688,10.1986,10.2451,673353.84542172,0
+BBAR.US,D,20190624,000000,10.2451,10.3382,10.1054,10.3288,414841.70590007,0
+BBAR.US,D,20190625,000000,10.2358,10.4314,10.2358,10.4221,409723.45092292,0
+BBAR.US,D,20190626,000000,10.3755,10.599,10.1426,10.2451,342668.62019353,0
+BBAR.US,D,20190627,000000,10.301,10.5524,10.1334,10.4221,467490.90897511,0
+BBAR.US,D,20190628,000000,10.5338,10.8132,10.4221,10.5431,601569.43357753,0
+BBAR.US,D,20190701,000000,10.7014,10.8505,10.4314,10.5804,412293.85210087,0
+BBAR.US,D,20190702,000000,10.6642,10.9995,10.4408,10.9809,923871.32864808,0
+BBAR.US,D,20190703,000000,10.9995,11.1672,10.953,11.1486,420271.32944094,0
+BBAR.US,D,20190705,000000,11.1206,11.2975,10.925,11.2137,289878.76442245,0
+BBAR.US,D,20190708,000000,11.2883,11.3813,10.9902,11.3813,318897.24087871,0
+BBAR.US,D,20190709,000000,11.2417,11.6329,11.2137,11.3534,551115.91571921,0
+BBAR.US,D,20190710,000000,11.4745,11.5491,11.032,11.2975,843508.17603037,0
+BBAR.US,D,20190711,000000,11.3534,11.6421,11.2883,11.4838,437439.54783497,0
+BBAR.US,D,20190712,000000,11.4186,11.6234,11.4006,11.5863,441144.83374353,0
+BBAR.US,D,20190715,000000,11.5305,11.7167,10.9902,11.0275,490384.01420324,0
+BBAR.US,D,20190716,000000,11.0461,11.2975,10.9145,10.9809,486029.14904963,0
+BBAR.US,D,20190717,000000,10.9995,11.0833,10.7574,10.8132,777508.7773636,0
+BBAR.US,D,20190718,000000,10.4872,10.8319,10.3103,10.4872,441815.88668264,0
+BBAR.US,D,20190719,000000,10.5618,10.5804,10.3196,10.4034,358472.18533061,0
+BBAR.US,D,20190722,000000,10.3568,10.4314,10.1147,10.1612,572379.16756885,0
+BBAR.US,D,20190723,000000,10.1241,10.3103,10.0588,10.2265,434013.41994909,0
+BBAR.US,D,20190724,000000,10.1799,10.4872,10.1426,10.2451,303967.65508952,0
+BBAR.US,D,20190725,000000,10.3568,10.3568,10.0494,10.1891,433177.01956578,0
+BBAR.US,D,20190726,000000,10.1334,11.1206,10.1334,11.0554,516127.75231668,0
+BBAR.US,D,20190729,000000,11.0275,11.3254,10.8225,11.2696,620652.03179624,0
+BBAR.US,D,20190730,000000,11.1951,11.2602,10.9622,11.0275,356471.91072973,0
+BBAR.US,D,20190731,000000,11.0275,11.0414,10.5735,10.7946,699312.32047568,0
+BBAR.US,D,20190801,000000,10.8039,10.8505,10.4966,10.4966,329113.35082362,0
+BBAR.US,D,20190802,000000,10.4314,10.6642,10.2265,10.5804,565969.26989451,0
+BBAR.US,D,20190805,000000,10.1891,10.4069,10.0123,10.1147,501159.51387819,0
+BBAR.US,D,20190806,000000,10.1612,10.3617,10.0123,10.2637,607665.8153187,0
+BBAR.US,D,20190807,000000,10.0867,10.3475,9.98438,10.1612,533071.57060787,0
+BBAR.US,D,20190808,000000,10.2731,10.4779,10.1891,10.3662,897729.25350998,0
+BBAR.US,D,20190809,000000,10.2637,11.2789,10.2265,11.2231,1091651.7423793,0
+BBAR.US,D,20190812,000000,6.10049,6.44509,3.89314,4.94559,7224597.8160983,0
+BBAR.US,D,20190813,000000,5.54167,5.68137,5.23431,5.40196,3652176.0947449,0
+BBAR.US,D,20190814,000000,5.40196,5.55097,4.98284,5.0946,1988927.9009448,0
+BBAR.US,D,20190815,000000,5.25294,5.69068,5.15049,5.37401,2210196.0655038,0
+BBAR.US,D,20190816,000000,5.58824,5.71852,5.42989,5.44853,1582075.4829166,0
+BBAR.US,D,20190819,000000,5.33677,5.3554,4.63823,4.66617,2286158.1845258,0
+BBAR.US,D,20190820,000000,4.82451,4.95489,4.70343,4.73137,1034997.6953637,0
+BBAR.US,D,20190821,000000,4.75,4.93628,4.66673,4.92696,1084030.7283605,0
+BBAR.US,D,20190822,000000,4.90833,5.00147,4.86176,4.8897,1094558.2068691,0
+BBAR.US,D,20190823,000000,4.86176,4.91764,4.6196,4.62892,1148063.1366522,0
+BBAR.US,D,20190826,000000,4.89902,4.89902,4.37279,4.38676,1023561.8795966,0
+BBAR.US,D,20190827,000000,4.28431,4.40539,4.09803,4.13529,1876500.2283697,0
+BBAR.US,D,20190828,000000,4.08872,4.40539,4.05147,4.18186,1574351.3951663,0
+BBAR.US,D,20190829,000000,4.04216,4.1988,3.79999,3.98628,2284598.120653,0
+BBAR.US,D,20190830,000000,3.99559,4.02931,3.86519,3.93039,1285339.0942989,0
+BBAR.US,D,20190903,000000,4.13529,4.15205,3.63235,3.63235,2279690.3078775,0
+BBAR.US,D,20190904,000000,3.73481,4.09803,3.61372,3.90245,2030126.256667,0
+BBAR.US,D,20190905,000000,3.96765,4.50784,3.96765,4.05147,2218664.216753,0
+BBAR.US,D,20190906,000000,4.07941,4.37745,4.05147,4.0701,1777039.4459474,0
+BBAR.US,D,20190909,000000,4.08872,4.37745,3.99559,4.09803,1126505.6951941,0
+BBAR.US,D,20190910,000000,4.08872,4.23775,4.0049,4.12599,503686.96766804,0
+BBAR.US,D,20190911,000000,4.12599,4.17255,3.96765,4.1446,927054.80379119,0
+BBAR.US,D,20190912,000000,4.1446,4.19118,3.92108,4.06078,753053.46089324,0
+BBAR.US,D,20190913,000000,4.06078,4.13529,3.93039,3.95833,530397.02201378,0
+BBAR.US,D,20190916,000000,3.89314,4.12133,3.86519,4.05147,580016.28685821,0
+BBAR.US,D,20190917,000000,4.01421,4.0701,3.84656,4.06078,677458.54203964,0
+BBAR.US,D,20190918,000000,4.06078,4.09803,3.91372,4.05147,292106.66018027,0
+BBAR.US,D,20190919,000000,4.02353,4.12599,3.87451,4.05147,620471.65276621,0
+BBAR.US,D,20190920,000000,4.09803,4.19118,3.91175,3.92108,563992.6163571,0
+BBAR.US,D,20190923,000000,3.90245,4.02353,3.81863,3.92108,535546.41384729,0
+BBAR.US,D,20190924,000000,3.92108,3.92108,3.77206,3.83726,451763.57545193,0
+BBAR.US,D,20190925,000000,3.79999,3.93971,3.79068,3.91175,554272.54874477,0
+BBAR.US,D,20190926,000000,3.93971,4.05147,3.83726,3.94902,340152.97693542,0
+BBAR.US,D,20190927,000000,3.94902,4.26568,3.94902,4.09803,1021354.3838482,0
+BBAR.US,D,20190930,000000,4.12599,4.15392,3.91175,4.03284,486979.3600114,0
+BBAR.US,D,20191001,000000,4.04216,4.07941,3.91175,4.01421,742000.95056502,0
+BBAR.US,D,20191002,000000,3.95833,4.06078,3.84656,4.05147,597780.40026216,0
+BBAR.US,D,20191003,000000,4.04216,4.05147,3.88382,4.01421,603908.99254442,0
+BBAR.US,D,20191004,000000,4.0049,4.16789,3.98628,4.16323,480231.25165577,0
+BBAR.US,D,20191007,000000,4.18186,4.42402,4.11666,4.23775,746207.64722967,0
+BBAR.US,D,20191008,000000,4.26568,4.38676,4.02353,4.02353,351707.97170444,0
+BBAR.US,D,20191009,000000,4.01421,4.0701,3.95833,4.06078,517453.75292435,0
+BBAR.US,D,20191010,000000,4.10736,4.3402,4.0701,4.28431,607087.09926402,0
+BBAR.US,D,20191011,000000,4.42402,4.42402,4.16323,4.17255,567883.64971921,0
+BBAR.US,D,20191014,000000,4.10736,4.23775,3.96765,3.96765,390492.68421526,0
+BBAR.US,D,20191015,000000,3.98628,4.04216,3.91175,4.0049,657471.90130136,0
+BBAR.US,D,20191016,000000,4.0049,4.05147,3.91175,3.95833,331359.4992214,0
+BBAR.US,D,20191017,000000,3.94902,3.95833,3.79068,3.82794,589181.25947931,0
+BBAR.US,D,20191018,000000,3.83726,3.87451,3.63702,3.76275,574938.83189976,0
+BBAR.US,D,20191021,000000,3.77206,3.83726,3.70686,3.79068,518007.77423088,0
+BBAR.US,D,20191022,000000,3.78137,3.80931,3.64632,3.69755,417070.67534259,0
+BBAR.US,D,20191023,000000,3.67892,3.74411,3.63235,3.63235,545238.56565737,0
+BBAR.US,D,20191024,000000,3.5951,3.68824,3.57647,3.62304,563025.22644008,0
+BBAR.US,D,20191025,000000,3.66961,3.71618,3.52058,3.6044,1127185.3376108,0
+BBAR.US,D,20191028,000000,3.6044,3.79068,3.20391,3.20391,1733788.205074,0
+BBAR.US,D,20191029,000000,3.22255,3.39951,3.1201,3.33431,1730556.4141192,0
+BBAR.US,D,20191030,000000,3.40882,3.41815,3.1853,3.29706,1057797.3900228,0
+BBAR.US,D,20191031,000000,3.27844,3.31568,3.18995,3.2598,796507.62817551,0
+BBAR.US,D,20191101,000000,3.27844,3.30638,3.1853,3.2598,922070.75940187,0
+BBAR.US,D,20191104,000000,3.325,3.54852,3.30638,3.41815,1571432.0464601,0
+BBAR.US,D,20191105,000000,3.48334,3.55784,3.40417,3.43676,861102.64725133,0
+BBAR.US,D,20191106,000000,3.40882,3.43676,3.21324,3.25049,1110053.6244966,0
+BBAR.US,D,20191107,000000,3.30638,3.38088,3.24118,3.25049,834526.8034934,0
+BBAR.US,D,20191108,000000,3.28774,3.43676,3.16666,3.1946,1264817.7585787,0
+BBAR.US,D,20191111,000000,3.1853,3.2598,3.11078,3.1853,1235086.3554799,0
+BBAR.US,D,20191112,000000,3.14804,3.22255,2.96641,3.02696,2261159.5835959,0
+BBAR.US,D,20191113,000000,3.02696,3.0549,2.92451,2.98971,1221215.4228074,0
+BBAR.US,D,20191114,000000,2.95245,3.0549,2.85,2.85,1158640.0046571,0
+BBAR.US,D,20191115,000000,2.89657,2.98504,2.82672,2.94314,1300590.7854987,0
+BBAR.US,D,20191118,000000,2.93383,2.97107,2.87795,2.88725,599306.10622452,0
+BBAR.US,D,20191119,000000,2.86863,3.1201,2.85931,3.0549,1884107.2844873,0
+BBAR.US,D,20191120,000000,3.12942,3.54843,3.12942,3.52991,2618685.8527036,0
+BBAR.US,D,20191121,000000,3.52058,3.52991,3.39951,3.46471,827452.29498818,0
+BBAR.US,D,20191122,000000,3.47402,3.67892,3.39019,3.45538,1233151.5756459,0
+BBAR.US,D,20191125,000000,3.47402,3.62304,3.44608,3.52058,1066437.3308242,0
+BBAR.US,D,20191126,000000,3.46471,3.48334,3.28774,3.33431,9338784.9954988,0
+BBAR.US,D,20191127,000000,3.35294,3.75343,3.325,3.72548,1791819.7895631,0
+BBAR.US,D,20191129,000000,3.77206,3.77206,3.6044,3.64167,501715.68255413,0
+BBAR.US,D,20191202,000000,3.66961,3.76275,3.44141,3.46471,1045923.510897,0
+BBAR.US,D,20191203,000000,3.42745,3.46471,3.35294,3.46471,778172.31450979,0
+BBAR.US,D,20191204,000000,3.48334,3.64167,3.46471,3.47402,1279172.9230521,0
+BBAR.US,D,20191205,000000,3.52991,3.61372,3.47402,3.51127,886292.36405824,0
+BBAR.US,D,20191206,000000,3.52058,3.82794,3.52058,3.79068,1327010.9449748,0
+BBAR.US,D,20191209,000000,3.88382,4.02353,3.74411,3.93971,1314132.0969676,0
+BBAR.US,D,20191210,000000,3.93971,3.9723,3.77206,3.80931,1031617.73592,0
+BBAR.US,D,20191211,000000,3.80931,3.93039,3.79068,3.85588,927093.45644047,0
+BBAR.US,D,20191212,000000,3.85588,4.22377,3.85588,4.17255,1253506.4902371,0
+BBAR.US,D,20191213,000000,4.19118,4.63823,4.19118,4.39609,2524463.5779451,0
+BBAR.US,D,20191216,000000,4.51715,4.53579,4.275,4.32156,2029137.3930559,0
+BBAR.US,D,20191217,000000,4.36813,4.4147,4.1446,4.38676,1999442.4952371,0
+BBAR.US,D,20191218,000000,4.36813,4.85245,4.34951,4.74069,2186834.8337454,0
+BBAR.US,D,20191219,000000,4.75,4.89902,4.60097,4.62892,2177536.7242212,0
+BBAR.US,D,20191220,000000,4.6196,4.72672,4.49853,4.65686,1448932.1376901,0
+BBAR.US,D,20191223,000000,4.70343,5.20637,4.67074,5.13186,1951147.0836309,0
+BBAR.US,D,20191224,000000,5.1598,5.67205,5.15794,5.32744,1472357.7905308,0
+BBAR.US,D,20191226,000000,5.45784,5.87696,5.33677,5.69068,2751481.3240865,0
+BBAR.US,D,20191227,000000,5.7,5.73725,5.27157,5.34607,2211337.3923427,0
+BBAR.US,D,20191230,000000,5.33677,5.38798,5.15049,5.25294,1553098.8801637,0
+BBAR.US,D,20191231,000000,5.21568,5.34607,5.13651,5.18774,743449.35122878,0
+BBAR.US,D,20200102,000000,5.225,5.38333,5.04804,5.15049,957727.8283741,0
+BBAR.US,D,20200103,000000,5.07597,5.08994,4.78725,4.94559,1121481.9244708,0
+BBAR.US,D,20200106,000000,4.84313,5.10393,4.79657,5.03873,885659.96376843,0
+BBAR.US,D,20200107,000000,5.04804,5.11324,4.90833,5.10393,1012912.0010319,0
+BBAR.US,D,20200108,000000,5.03873,5.225,5.0201,5.17843,749626.25932265,0
+BBAR.US,D,20200109,000000,5.20637,5.41127,5.19706,5.37401,941281.12610019,0
+BBAR.US,D,20200110,000000,5.40196,5.45784,5.30882,5.3554,1039483.550051,0
+BBAR.US,D,20200113,000000,5.40196,5.42989,5.12255,5.15049,981871.77628072,0
+BBAR.US,D,20200114,000000,5.05735,5.10857,4.82451,4.98284,1424454.273841,0
+BBAR.US,D,20200115,000000,4.99216,5.0201,4.71275,4.75,1226175.8461333,0
+BBAR.US,D,20200116,000000,4.77793,4.98945,4.77793,4.90833,695808.8872912,0
+BBAR.US,D,20200117,000000,4.99216,5.1598,4.99216,5.06667,827822.71621057,0
+BBAR.US,D,20200121,000000,5.01077,5.0946,4.79657,4.8152,1215752.5150408,0
+BBAR.US,D,20200122,000000,4.83382,4.98284,4.75931,4.94559,877553.64426405,0
+BBAR.US,D,20200123,000000,4.8897,4.93628,4.52647,4.52647,1586783.5903373,0
+BBAR.US,D,20200124,000000,4.56373,4.63823,4.25636,4.28431,1463634.1023224,0
+BBAR.US,D,20200127,000000,4.19118,4.21912,4.04216,4.12599,1750651.4970125,0
+BBAR.US,D,20200128,000000,4.13529,4.34951,4.13529,4.30294,1069722.806014,0
+BBAR.US,D,20200129,000000,4.31225,4.48921,4.21912,4.22843,1329068.124865,0
+BBAR.US,D,20200130,000000,4.20048,4.42402,4.19118,4.40539,621564.66379343,0
+BBAR.US,D,20200131,000000,4.32156,4.4147,4.12599,4.35883,843306.32330628,0
+BBAR.US,D,20200203,000000,4.33088,4.66617,4.33088,4.56373,1040554.0136995,0
+BBAR.US,D,20200204,000000,4.63823,4.76229,4.16323,4.20048,3178077.7301101,0
+BBAR.US,D,20200205,000000,4.26568,4.4473,4.2098,4.4147,1350065.1029083,0
+BBAR.US,D,20200206,000000,4.42402,4.5544,4.34951,4.48921,888763.98624354,0
+BBAR.US,D,20200207,000000,4.56373,4.72205,4.52647,4.61029,810875.67686526,0
+BBAR.US,D,20200210,000000,4.6196,4.68479,4.54044,4.6196,533419.44445152,0
+BBAR.US,D,20200211,000000,4.64756,4.64756,4.40539,4.47991,839013.73186542,0
+BBAR.US,D,20200212,000000,4.49853,4.58236,4.38676,4.38676,948552.11890598,0
+BBAR.US,D,20200213,000000,4.29363,4.29363,4.00025,4.04216,1803770.9739873,0
+BBAR.US,D,20200214,000000,4.03284,4.19118,4.0049,4.07941,1152312.780705,0
+BBAR.US,D,20200218,000000,4.07941,4.15392,4.0049,4.0701,1130311.9074646,0
+BBAR.US,D,20200219,000000,4.16323,4.275,4.06078,4.11666,1194959.5370909,0
+BBAR.US,D,20200220,000000,4.11666,4.29363,4.0049,4.24706,1416696.9018648,0
+BBAR.US,D,20200221,000000,4.19118,4.32156,4.1446,4.26568,800759.41959767,0
+BBAR.US,D,20200224,000000,4.07028,4.22843,4.02818,4.16323,597917.83190409,0
+BBAR.US,D,20200225,000000,4.16323,4.23775,3.90711,3.94902,724342.0582619,0
+BBAR.US,D,20200226,000000,3.94902,4.0701,3.93188,3.98628,690190.29524267,0
+BBAR.US,D,20200227,000000,3.89314,4.03284,3.67892,3.92108,1511972.4613166,0
+BBAR.US,D,20200228,000000,3.82794,3.85588,3.65099,3.75343,1493776.7266623,0
+BBAR.US,D,20200302,000000,3.79999,3.94902,3.69755,3.93971,853786.55968803,0
+BBAR.US,D,20200303,000000,3.95833,4.1446,3.85588,3.88382,1020069.1832592,0
+BBAR.US,D,20200304,000000,3.93971,4.17255,3.87451,4.16323,544644.81801684,0
+BBAR.US,D,20200305,000000,4.0049,4.15392,3.99559,4.09803,391018.7897195,0
+BBAR.US,D,20200306,000000,3.96765,4.03284,3.78146,3.79999,539683.32100629,0
+BBAR.US,D,20200309,000000,3.44608,3.44608,3.13871,3.14804,1265813.0642979,0
+BBAR.US,D,20200310,000000,3.27844,3.56715,3.23652,3.56715,598611.43222195,0
+BBAR.US,D,20200311,000000,3.44608,3.48334,3.03636,3.0549,1371895.260281,0
+BBAR.US,D,20200312,000000,2.57059,2.74754,2.15147,2.42157,3155290.9196676,0
+BBAR.US,D,20200313,000000,2.66373,2.73823,2.45882,2.71029,963212.20983482,0
+BBAR.US,D,20200316,000000,2.32843,2.65441,2.32265,2.46814,789712.27769297,0
+BBAR.US,D,20200317,000000,2.5147,2.65441,2.38431,2.63578,966139.07433401,0
+BBAR.US,D,20200318,000000,2.43088,2.43135,2.05833,2.3005,1584037.1048682,0
+BBAR.US,D,20200319,000000,2.24461,2.42157,2.05833,2.11422,1103787.6005725,0
+BBAR.US,D,20200320,000000,2.20735,2.5147,2.11422,2.2353,773060.50164087,0
+BBAR.US,D,20200323,000000,2.20735,2.27255,2.09559,2.17941,630408.60468845,0
+BBAR.US,D,20200324,000000,2.34706,2.49607,2.29117,2.38431,894878.62062466,0
+BBAR.US,D,20200325,000000,2.40294,2.62646,2.3005,2.43088,945214.03316569,0
+BBAR.US,D,20200326,000000,2.42157,2.58922,2.39362,2.41226,812984.3936211,0
+BBAR.US,D,20200327,000000,2.3005,2.31912,2.14215,2.16079,821053.13416088,0
+BBAR.US,D,20200330,000000,2.19803,2.24461,2.08626,2.22597,521808.61807796,0
+BBAR.US,D,20200331,000000,2.2353,2.5147,2.18873,2.44019,893418.40942917,0
+BBAR.US,D,20200401,000000,2.29117,2.37499,2.24461,2.37499,451325.51209328,0
+BBAR.US,D,20200402,000000,2.42157,2.48677,2.3098,2.42157,870923.6412257,0
+BBAR.US,D,20200403,000000,2.4495,2.47746,2.36354,2.42157,1045701.2581636,0
+BBAR.US,D,20200406,000000,2.62646,2.6396,2.33774,2.38431,709729.20945997,0
+BBAR.US,D,20200407,000000,2.54264,2.5799,2.36569,2.38431,969313.9599995,0
+BBAR.US,D,20200408,000000,2.44019,2.4495,2.35637,2.4495,791399.0363607,0
+BBAR.US,D,20200409,000000,2.5147,2.55196,2.36569,2.40294,1339569.8349407,0
+BBAR.US,D,20200413,000000,2.41226,2.42437,2.22597,2.3005,744360.90954126,0
+BBAR.US,D,20200414,000000,2.31912,2.42157,2.29117,2.37499,846460.80896242,0
+BBAR.US,D,20200415,000000,2.31912,2.56127,2.18873,2.43088,989472.39029018,0
+BBAR.US,D,20200416,000000,2.39362,2.53334,2.35637,2.47746,745639.66802202,0
+BBAR.US,D,20200417,000000,2.57059,2.59853,2.46814,2.5799,645649.55904139,0
+BBAR.US,D,20200420,000000,2.5799,2.73823,2.46814,2.63578,835611.22504298,0
+BBAR.US,D,20200421,000000,2.60784,2.67304,2.39362,2.40294,995387.31931662,0
+BBAR.US,D,20200422,000000,2.48677,2.48677,2.28186,2.28186,747895.47958211,0
+BBAR.US,D,20200423,000000,2.28186,2.3005,2.11422,2.17009,1216989.3998182,0
+BBAR.US,D,20200424,000000,2.17009,2.18863,2.10024,2.14215,677913.78435353,0
+BBAR.US,D,20200427,000000,2.13285,2.18873,1.95589,2.18873,1433976.783468,0
+BBAR.US,D,20200428,000000,2.22597,2.61716,2.22597,2.47746,1904510.5148902,0
+BBAR.US,D,20200429,000000,2.62646,2.85,2.56127,2.73823,1408738.7508495,0
+BBAR.US,D,20200430,000000,2.66373,2.7941,2.43088,2.43088,1402381.4637257,0
+BBAR.US,D,20200501,000000,2.37499,2.42157,2.19803,2.28186,974258.27805481,0
+BBAR.US,D,20200504,000000,2.33774,2.53334,2.25505,2.52402,998357.13120393,0
+BBAR.US,D,20200505,000000,2.59853,2.61716,2.36569,2.44019,1544500.8130655,0
+BBAR.US,D,20200506,000000,2.47746,2.61249,2.3005,2.5799,1440135.438922,0
+BBAR.US,D,20200507,000000,2.71961,3.00834,2.5147,2.7941,1774674.1185477,0
+BBAR.US,D,20200508,000000,2.90588,3.0549,2.84069,2.94314,1456181.6568019,0
+BBAR.US,D,20200511,000000,2.95245,3.27844,2.72892,3.26911,2091789.0428201,0
+BBAR.US,D,20200512,000000,3.30638,3.52972,3.24118,3.28774,1869537.3830736,0
+BBAR.US,D,20200513,000000,3.31568,3.31568,2.99901,3.10147,1120107.6080516,0
+BBAR.US,D,20200514,000000,3.03627,3.25049,2.88725,3.21324,898661.2118318,0
+BBAR.US,D,20200515,000000,3.17598,3.29706,3.08283,3.14804,801254.38824556,0
+BBAR.US,D,20200518,000000,3.29706,3.36226,3.23187,3.36226,707084.72403756,0
+BBAR.US,D,20200519,000000,3.37156,3.37156,2.94314,3.1201,1686575.0676479,0
+BBAR.US,D,20200520,000000,3.16666,3.28774,3.16666,3.22255,839023.39502775,0
+BBAR.US,D,20200521,000000,3.26911,3.45074,3.18064,3.37156,1319059.2360676,0
+BBAR.US,D,20200522,000000,3.39951,3.45538,3.18995,3.43676,1826888.4793182,0
+BBAR.US,D,20200526,000000,3.49264,3.65099,3.37156,3.46471,1290162.0859828,0
+BBAR.US,D,20200527,000000,3.50196,3.54388,3.28774,3.45538,1258952.2190487,0
+BBAR.US,D,20200528,000000,3.50196,3.50196,3.23187,3.25049,1624767.33406,0
+BBAR.US,D,20200529,000000,3.21324,3.21324,2.88725,2.95245,2195597.1746031,0
+BBAR.US,D,20200601,000000,3.04559,3.26446,3.04559,3.10147,976191.98420414,0
+BBAR.US,D,20200602,000000,3.1853,3.52058,3.14775,3.48334,1809655.839842,0
+BBAR.US,D,20200603,000000,3.56715,3.88849,3.45538,3.79999,2108203.5345531,0
+BBAR.US,D,20200604,000000,3.86519,3.86519,3.55784,3.69755,1263974.9160873,0
+BBAR.US,D,20200605,000000,3.95833,3.96765,3.78137,3.80931,964798.0421405,0
+BBAR.US,D,20200608,000000,3.89314,4.26568,3.89314,4.21912,1264659.9269275,0
+BBAR.US,D,20200609,000000,4.09803,4.09803,3.72548,3.93039,1276399.5954653,0
+BBAR.US,D,20200610,000000,3.94902,4.04216,3.72548,3.92108,955417.25889418,0
+BBAR.US,D,20200611,000000,3.76275,3.87451,3.51127,3.52991,1314774.1604197,0
+BBAR.US,D,20200612,000000,3.71618,3.81863,3.58579,3.79068,922186.71734975,0
+BBAR.US,D,20200615,000000,3.71618,3.76275,3.53921,3.67892,774958.776195,0
+BBAR.US,D,20200616,000000,3.85588,3.86519,3.65099,3.66029,1376400.441293,0
+BBAR.US,D,20200617,000000,3.71618,3.71618,3.55784,3.56715,546664.41894237,0
+BBAR.US,D,20200618,000000,3.47402,3.52991,3.2598,3.2598,1503022.225636,0
+BBAR.US,D,20200619,000000,3.39019,3.57647,3.29539,3.46471,2010006.4790256,0
+BBAR.US,D,20200622,000000,3.46471,3.4973,3.26911,3.39019,820073.93371215,0
+BBAR.US,D,20200623,000000,3.42745,3.61838,3.40882,3.45538,694606.36042432,0
+BBAR.US,D,20200624,000000,3.47402,3.54852,3.35294,3.51127,777416.44047917,0
+BBAR.US,D,20200625,000000,3.51127,3.82794,3.41815,3.79068,1587389.1485095,0
+BBAR.US,D,20200626,000000,3.78137,3.78137,3.55784,3.6044,708529.9036472,0
+BBAR.US,D,20200629,000000,3.65099,3.79068,3.6044,3.67892,506972.44285789,0
+BBAR.US,D,20200630,000000,3.67892,3.67892,3.3901,3.49264,1214780.8303849,0
+BBAR.US,D,20200701,000000,3.50196,3.6044,3.46471,3.57647,425297.24753365,0
+BBAR.US,D,20200702,000000,3.63235,3.68981,3.35294,3.38088,550655.30498181,0
+BBAR.US,D,20200706,000000,3.73481,4.10269,3.5951,4.08872,1976493.5584045,0
+BBAR.US,D,20200707,000000,4.03284,4.04207,3.79068,3.88382,916840.84121566,0
+BBAR.US,D,20200708,000000,3.96765,3.97695,3.83726,3.93971,750036.40687902,0
+BBAR.US,D,20200709,000000,3.95833,3.95833,3.67425,3.69755,546654.75578006,0
+BBAR.US,D,20200710,000000,3.71618,3.97695,3.69755,3.92108,645159.95881703,0
+BBAR.US,D,20200713,000000,4.01421,4.20048,3.93718,3.94902,1141034.7965892,0
+BBAR.US,D,20200714,000000,3.91175,3.95368,3.79068,3.88382,434878.80981936,0
+BBAR.US,D,20200715,000000,3.96765,4.06087,3.94315,4.02353,443718.45597559,0
+BBAR.US,D,20200716,000000,3.94902,4.01421,3.87451,3.94902,284266.61448212,0
+BBAR.US,D,20200717,000000,3.98628,4.09803,3.77672,3.82794,903781.61417834,0
+BBAR.US,D,20200720,000000,3.85588,3.85588,3.70677,3.75343,526410.43071315,0
+BBAR.US,D,20200721,000000,3.70686,4.02818,3.67892,3.90245,1138198.121605,0
+BBAR.US,D,20200722,000000,3.90245,4.15392,3.79907,4.12599,935613.14455534,0
+BBAR.US,D,20200723,000000,4.17255,4.38676,4.04216,4.25636,1303852.6396252,0
+BBAR.US,D,20200724,000000,4.19118,4.49853,4.16323,4.22843,869810.23018914,0
+BBAR.US,D,20200727,000000,4.275,4.45187,4.12599,4.30294,416994.44372871,0
+BBAR.US,D,20200728,000000,4.31225,4.33088,4.11666,4.1446,620515.673839,0
+BBAR.US,D,20200729,000000,4.10736,4.22843,4.06078,4.13529,377052.29910851,0
+BBAR.US,D,20200730,000000,4.02353,4.07941,3.90245,4.04216,641224.90438211,0
+BBAR.US,D,20200731,000000,4.07941,4.09803,3.84656,3.85588,434893.84140519,0
+BBAR.US,D,20200803,000000,3.77206,4.39609,3.65099,4.17255,1994286.6612954,0
+BBAR.US,D,20200804,000000,4.65686,4.74069,4.06078,4.2098,2468193.910053,0
+BBAR.US,D,20200805,000000,4.275,4.39609,3.96765,3.99559,760872.03289733,0
+BBAR.US,D,20200806,000000,3.98628,4.01421,3.81863,3.93971,639194.56660956,0
+BBAR.US,D,20200807,000000,3.92108,3.93971,3.82794,3.93971,427236.32210648,0
+BBAR.US,D,20200810,000000,3.93971,4.09803,3.78137,3.85588,621603.31644271,0
+BBAR.US,D,20200811,000000,3.91175,3.96765,3.6044,3.6044,783980.94875068,0
+BBAR.US,D,20200812,000000,3.69755,3.70686,3.35294,3.44608,1722245.0208366,0
+BBAR.US,D,20200813,000000,3.39951,3.59044,3.39951,3.42745,685729.1353035,0
+BBAR.US,D,20200814,000000,3.44608,3.44608,3.29706,3.38088,686460.31458595,0
+BBAR.US,D,20200817,000000,3.39019,3.39951,3.14804,3.14804,1113055.6469251,0
+BBAR.US,D,20200818,000000,3.20391,3.25049,3.09215,3.09215,684506.20842728,0
+BBAR.US,D,20200819,000000,3.10147,3.26911,3.00834,3.14804,870106.56716704,0
+BBAR.US,D,20200820,000000,3.08283,3.12942,3.03627,3.07354,529086.05299196,0
+BBAR.US,D,20200821,000000,3.1201,3.20391,3.02696,3.09215,540299.61602557,0
+BBAR.US,D,20200824,000000,3.10147,3.12345,2.90588,3.06421,930669.90018472,0
+BBAR.US,D,20200825,000000,3.06421,3.15735,2.92451,3.1201,839937.10070963,0
+BBAR.US,D,20200826,000000,3.12942,3.1853,3.01764,3.01764,765859.29834074,0
+BBAR.US,D,20200827,000000,3.02696,3.10147,2.96177,2.99901,555410.65452948,0
+BBAR.US,D,20200828,000000,3.01764,3.29241,3.01764,3.2598,1261465.7149372,0
+BBAR.US,D,20200831,000000,3.30638,3.31568,3.13871,3.13871,963919.7680538,0
+BBAR.US,D,20200901,000000,3.09215,3.21324,3.09215,3.20391,276841.01107918,0
+BBAR.US,D,20200902,000000,3.23187,3.23187,3.0549,3.09215,651031.94045536,0
+BBAR.US,D,20200903,000000,3.12942,3.22255,3.0549,3.13871,531171.14868434,0
+BBAR.US,D,20200904,000000,3.20391,3.22255,3.10147,3.15735,318912.27246454,0
+BBAR.US,D,20200908,000000,3.09215,3.21324,3.04559,3.1946,309806.35250207,0
+BBAR.US,D,20200909,000000,3.22255,3.25514,3.14804,3.14804,194458.25753595,0
+BBAR.US,D,20200910,000000,3.1946,3.27844,3.14338,3.14804,297855.16807781,0
+BBAR.US,D,20200911,000000,3.15735,3.16666,3.0549,3.06421,414760.10586266,0
+BBAR.US,D,20200914,000000,3.06421,3.06421,2.95226,2.97107,501248.6297085,0
+BBAR.US,D,20200915,000000,2.92451,3.02677,2.86863,2.92451,571692.0093592,0
+BBAR.US,D,20200916,000000,2.85931,2.86304,2.67304,2.71961,913235.40798445,0
+BBAR.US,D,20200917,000000,2.68234,2.69167,2.5799,2.59853,777884.5670095,0
+BBAR.US,D,20200918,000000,2.59853,2.66373,2.52681,2.5799,609554.4267105,0
+BBAR.US,D,20200921,000000,2.47746,2.51461,2.41226,2.47746,482279.84206828,0
+BBAR.US,D,20200922,000000,2.5054,2.54731,2.37499,2.38431,430983.48171844,0
+BBAR.US,D,20200923,000000,2.41226,2.48677,2.2353,2.24461,654174.61557977,0
+BBAR.US,D,20200924,000000,2.25392,2.53334,2.18407,2.4495,827323.45282389,0
+BBAR.US,D,20200925,000000,2.47746,2.5054,2.38896,2.4495,389511.33639711,0
+BBAR.US,D,20200928,000000,2.5054,2.53613,2.39829,2.44019,477155.14498292,0
+BBAR.US,D,20200929,000000,2.44019,2.4728,2.33774,2.33774,463332.52812207,0
+BBAR.US,D,20200930,000000,2.37499,2.42157,2.32843,2.34706,415562.14833548,0
+BBAR.US,D,20201001,000000,2.35637,2.4728,2.35637,2.46814,273437.43057205,0
+BBAR.US,D,20201002,000000,2.44019,2.47746,2.37499,2.42157,340220.61907169,0
+BBAR.US,D,20201005,000000,2.44019,2.48677,2.38896,2.48677,536142.30885722,0
+BBAR.US,D,20201006,000000,2.5054,2.58922,2.32843,2.33774,672641.99246391,0
+BBAR.US,D,20201007,000000,2.36569,2.40052,2.28839,2.34706,462358.69609684,0
+BBAR.US,D,20201008,000000,2.37499,2.42157,2.32843,2.39362,389889.27341241,0
+BBAR.US,D,20201009,000000,2.35637,2.43088,2.34706,2.35637,226707.45126223,0
+BBAR.US,D,20201012,000000,2.35637,2.38431,2.3005,2.34706,372459.07595095,0
+BBAR.US,D,20201013,000000,2.3098,2.33774,2.24461,2.26323,531512.58041975,0
+BBAR.US,D,20201014,000000,2.26323,2.37499,2.2353,2.25392,717538.11830174,0
+BBAR.US,D,20201015,000000,2.2353,2.3005,2.19803,2.25392,283355.05616964,0
+BBAR.US,D,20201016,000000,2.2353,2.44019,2.23511,2.44019,837179.87839345,0
+BBAR.US,D,20201019,000000,2.44019,2.57059,2.38431,2.47746,814183.69943387,0
+BBAR.US,D,20201020,000000,2.53334,2.61716,2.38431,2.41226,790958.82563266,0
+BBAR.US,D,20201021,000000,2.40294,2.42157,2.3098,2.31912,285305.94127421,0
+BBAR.US,D,20201022,000000,2.32843,2.51004,2.31912,2.46814,681468.75440371,0
+BBAR.US,D,20201023,000000,2.46814,2.5054,2.44019,2.5054,239943.83627548,0
+BBAR.US,D,20201026,000000,2.43088,2.49607,2.40294,2.43088,262136.89907753,0
+BBAR.US,D,20201027,000000,2.43088,2.50073,2.28186,2.28186,401263.8891514,0
+BBAR.US,D,20201028,000000,2.24461,2.25392,2.13285,2.16079,638796.22958491,0
+BBAR.US,D,20201029,000000,2.16079,2.2677,2.11422,2.24461,393341.16973116,0
+BBAR.US,D,20201030,000000,2.25392,2.26323,2.16079,2.26323,514376.57256679,0
+BBAR.US,D,20201102,000000,2.29117,2.57059,2.29117,2.53334,1077466.2200891,0
+BBAR.US,D,20201103,000000,2.59853,2.67295,2.47746,2.57059,468767.52008646,0
+BBAR.US,D,20201104,000000,2.55196,2.58456,2.44019,2.4495,354412.58347021,0
+BBAR.US,D,20201105,000000,2.46814,2.7755,2.46516,2.6451,1028647.9240328,0
+BBAR.US,D,20201106,000000,2.65441,2.69167,2.53334,2.65441,541634.20611085,0
+BBAR.US,D,20201109,000000,2.74754,2.91519,2.73144,2.85931,591907.34493913,0
+BBAR.US,D,20201110,000000,2.86863,3.14804,2.85931,3.11078,1069362.0479541,0
+BBAR.US,D,20201111,000000,3.13871,3.14804,2.95711,2.98971,822553.07169038,0
+BBAR.US,D,20201112,000000,2.92451,2.99901,2.71961,2.73823,978120.32192996,0
+BBAR.US,D,20201113,000000,2.7755,2.94314,2.77427,2.94314,470743.09993919,0
+BBAR.US,D,20201116,000000,3.08283,3.09215,2.93383,3.00834,571986.1989677,0
+BBAR.US,D,20201117,000000,3.00834,3.05845,2.90579,3.02696,489810.66657207,0
+BBAR.US,D,20201118,000000,3.07354,3.08283,2.8174,2.83137,964364.27352066,0
+BBAR.US,D,20201119,000000,2.86863,2.93848,2.82178,2.86863,369088.7796696,0
+BBAR.US,D,20201120,000000,2.81274,2.90122,2.79877,2.87795,291748.04948961,0
+BBAR.US,D,20201123,000000,2.90588,2.96641,2.83137,2.85931,536740.35123655,0
+BBAR.US,D,20201124,000000,2.92451,3.10147,2.90588,3.0549,798289.94478177,0
+BBAR.US,D,20201125,000000,3.07354,3.10147,2.93383,3.08283,347138.36961031,0
+BBAR.US,D,20201127,000000,3.08283,3.27844,3.0549,3.26911,277210.35861685,0
+BBAR.US,D,20201130,000000,3.28774,3.30638,2.96177,2.98039,1539471.6739187,0
+BBAR.US,D,20201201,000000,3.09215,3.1852,3.0549,3.10147,445289.25669544,0
+BBAR.US,D,20201202,000000,3.04559,3.29706,2.98039,3.25049,988483.52667913,0
+BBAR.US,D,20201203,000000,3.25049,3.39019,3.1853,3.1946,584731.91007188,0
+BBAR.US,D,20201204,000000,3.22255,3.32965,3.1946,3.325,378598.40508022,0
+BBAR.US,D,20201207,000000,3.36226,3.36226,3.24118,3.25049,235612.59218532,0
+BBAR.US,D,20201208,000000,3.22255,3.26911,3.08283,3.1201,419484.31855395,0
+BBAR.US,D,20201209,000000,3.17598,3.20391,2.98971,3.06421,577413.67513918,0
+BBAR.US,D,20201210,000000,3.08283,3.23187,3.02975,3.20391,332790.72092992,0
+BBAR.US,D,20201211,000000,3.14804,3.17598,3.04559,3.06421,365481.19906897,0
+BBAR.US,D,20201214,000000,3.09215,3.12475,2.91519,2.98971,806153.61154338,0
+BBAR.US,D,20201215,000000,3.01764,3.06421,2.97107,3.04559,192884.23576198,0
+BBAR.US,D,20201216,000000,3.04559,3.07354,3.00368,3.03627,208740.41144948,0
+BBAR.US,D,20201217,000000,3.04559,3.09067,2.99901,3.01764,340848.72462268,0
+BBAR.US,D,20201218,000000,2.98039,3.02537,2.88725,2.98039,770934.60592977,0
+BBAR.US,D,20201221,000000,2.88725,2.93383,2.82206,2.88725,396613.76070458,0
+BBAR.US,D,20201222,000000,2.92451,2.98039,2.86863,2.94314,368529.38993956,0
+BBAR.US,D,20201223,000000,2.93383,3.01299,2.93383,2.95245,211968.9813501,0
+BBAR.US,D,20201224,000000,2.98971,2.98971,2.91509,2.92451,104416.91100931,0
+BBAR.US,D,20201228,000000,2.91519,2.99901,2.90588,2.94314,198682.13315585,0
+BBAR.US,D,20201229,000000,2.93383,3.15735,2.90588,3.07354,670318.53876756,0
+BBAR.US,D,20201230,000000,3.04559,3.14244,3.02696,3.04559,365503.74644772,0
+BBAR.US,D,20201231,000000,3.04559,3.08283,2.94314,2.98971,364723.17766894,0
+BBAR.US,D,20210104,000000,3.02696,3.02696,2.7941,2.81274,405509.23846535,0
+BBAR.US,D,20210105,000000,2.7755,2.87795,2.75687,2.7848,326943.43403974,0
+BBAR.US,D,20210106,000000,2.81274,2.86863,2.76617,2.7755,305520.20316943,0
+BBAR.US,D,20210107,000000,2.80343,2.8283,2.71029,2.75687,421812.06698912,0
+BBAR.US,D,20210108,000000,2.80343,2.80343,2.70098,2.76617,262468.66765062,0
+BBAR.US,D,20210111,000000,2.71029,2.73823,2.63578,2.63578,576405.48520347,0
+BBAR.US,D,20210112,000000,2.73823,2.7941,2.65441,2.7941,325350.08594113,0
+BBAR.US,D,20210113,000000,2.76617,2.85,2.76151,2.7941,291835.01795052,0
+BBAR.US,D,20210114,000000,2.7941,2.85931,2.7755,2.85931,256633.19129217,0
+BBAR.US,D,20210115,000000,2.82206,2.84069,2.74754,2.75687,246075.64961184,0
+BBAR.US,D,20210119,000000,2.74754,2.79403,2.68234,2.72892,246472.91295178,0
+BBAR.US,D,20210120,000000,2.76617,2.80343,2.67304,2.7941,375771.39325836,0
+BBAR.US,D,20210121,000000,2.82206,2.83137,2.66837,2.68234,262126.16223051,0
+BBAR.US,D,20210122,000000,2.71029,2.71029,2.58456,2.61716,650055.96106072,0
+BBAR.US,D,20210125,000000,2.6451,2.6451,2.52402,2.5799,345812.36900265,0
+BBAR.US,D,20210126,000000,2.58922,2.69157,2.58922,2.63578,573554.85231815,0
+BBAR.US,D,20210127,000000,2.60784,2.71961,2.55196,2.70098,776872.08233497,0
+BBAR.US,D,20210128,000000,2.72892,2.76617,2.62564,2.63578,239490.74133099,0
+BBAR.US,D,20210129,000000,2.61716,2.69167,2.5054,2.5054,536878.85656318,0
+BBAR.US,D,20210201,000000,2.52402,2.58922,2.52402,2.5799,363127.68220094,0
+BBAR.US,D,20210202,000000,2.58922,2.62646,2.53334,2.58922,430115.94447877,0
+BBAR.US,D,20210203,000000,2.59853,2.66373,2.56137,2.65441,349087.10734547,0
+BBAR.US,D,20210204,000000,2.65441,2.71961,2.61716,2.67304,313844.48066842,0
+BBAR.US,D,20210205,000000,2.74754,2.76617,2.68888,2.76617,364031.72472049,0
+BBAR.US,D,20210208,000000,2.80343,2.87328,2.75687,2.7941,468503.39364963,0
+BBAR.US,D,20210209,000000,2.75687,2.85466,2.71961,2.82206,335091.62724752,0
+BBAR.US,D,20210210,000000,2.85,2.87795,2.7848,2.80343,294102.64004234,0
+BBAR.US,D,20210211,000000,2.80343,2.86863,2.74754,2.86863,392092.47442207,0
+BBAR.US,D,20210212,000000,2.85,2.88706,2.7755,2.81274,291088.80708224,0
+BBAR.US,D,20210216,000000,2.85,2.95245,2.83137,2.93383,402410.58441374,0
+BBAR.US,D,20210217,000000,2.91519,2.93103,2.84069,2.84069,601046.54912738,0
+BBAR.US,D,20210218,000000,2.86863,3.11051,2.8174,2.87795,1246229.0553231,0
+BBAR.US,D,20210219,000000,2.89657,2.96177,2.86863,2.91519,485496.60143716,0
+BBAR.US,D,20210222,000000,2.89657,2.89657,2.70098,2.71029,461778.90635746,0
+BBAR.US,D,20210223,000000,2.75687,2.75687,2.62181,2.68234,584484.96259029,0
+BBAR.US,D,20210224,000000,2.71961,2.78489,2.65441,2.72892,595802.67304003,0
+BBAR.US,D,20210225,000000,2.7848,2.7848,2.63578,2.6451,361526.81830942,0
+BBAR.US,D,20210226,000000,2.61716,2.65441,2.52402,2.52402,556692.63406435,0
+BBAR.US,D,20210301,000000,2.5799,2.6032,2.52402,2.52402,324632.86455982,0
+BBAR.US,D,20210302,000000,2.54264,2.55196,2.46814,2.5054,356730.66874305,0
+BBAR.US,D,20210303,000000,2.5147,2.55447,2.4495,2.49607,332530.8892319,0
+BBAR.US,D,20210304,000000,2.49607,2.5799,2.42157,2.53334,560604.0674358,0
+BBAR.US,D,20210305,000000,2.58922,2.58922,2.447,2.5054,244163.41715656,0
+BBAR.US,D,20210308,000000,2.5054,2.5147,2.33774,2.36569,743504.10914861,0
+BBAR.US,D,20210309,000000,2.43088,2.4495,2.3098,2.38431,706947.29239562,0
+BBAR.US,D,20210310,000000,2.44019,2.60784,2.40304,2.57059,510029.2232061,0
+BBAR.US,D,20210311,000000,2.56127,2.72892,2.55196,2.67304,427890.19609035,0
+BBAR.US,D,20210312,000000,2.71029,2.7848,2.67304,2.68234,389271.90470843,0
+BBAR.US,D,20210315,000000,2.73823,2.87328,2.70098,2.85931,576789.86432698,0
+BBAR.US,D,20210316,000000,2.85931,2.92451,2.75687,2.80343,550623.09444073,0
+BBAR.US,D,20210317,000000,2.7848,2.82206,2.71029,2.71961,418703.7497752,0
+BBAR.US,D,20210318,000000,2.73823,2.7848,2.59853,2.63578,357030.22677507,0
+BBAR.US,D,20210319,000000,2.60784,2.71029,2.59853,2.65441,151283.24827632,0
+BBAR.US,D,20210322,000000,2.68234,2.73823,2.59853,2.69167,258225.46570608,0
+BBAR.US,D,20210323,000000,2.66373,2.7102,2.6451,2.70098,400209.53077348,0
+BBAR.US,D,20210324,000000,2.71961,2.71961,2.58922,2.61716,238463.22507063,0
+BBAR.US,D,20210325,000000,2.59853,2.60784,2.5147,2.5799,356938.96357535,0
+BBAR.US,D,20210326,000000,2.5799,2.61716,2.50073,2.52402,368022.61075994,0
+BBAR.US,D,20210329,000000,2.5147,2.58101,2.46814,2.54264,284500.67774729,0
+BBAR.US,D,20210330,000000,2.55196,2.60095,2.53334,2.56127,156716.09287132,0
+BBAR.US,D,20210331,000000,2.54264,2.59853,2.5054,2.54264,235555.68689609,0
+BBAR.US,D,20210401,000000,2.54264,2.5799,2.5054,2.55196,170952.07834266,0
+BBAR.US,D,20210405,000000,2.56127,2.57059,2.46814,2.5054,298904.15803222,0
+BBAR.US,D,20210406,000000,2.48677,2.59853,2.48677,2.59853,282464.97155121,0
+BBAR.US,D,20210407,000000,2.59853,2.62646,2.5147,2.52402,317161.09271466,0
+BBAR.US,D,20210408,000000,2.5147,2.5799,2.4877,2.5799,277931.87473698,0
+BBAR.US,D,20210409,000000,2.53334,2.56127,2.5054,2.5147,343692.91539977,0
+BBAR.US,D,20210412,000000,2.52402,2.54264,2.4495,2.45882,252036.74708047,0
+BBAR.US,D,20210413,000000,2.46814,2.48677,2.39371,2.40294,405383.61735515,0
+BBAR.US,D,20210414,000000,2.42157,2.48677,2.39362,2.43088,275769.47374601,0
+BBAR.US,D,20210415,000000,2.41226,2.43088,2.37499,2.37499,270674.83983234,0
+BBAR.US,D,20210416,000000,2.38431,2.46814,2.32246,2.46814,379111.62636805,0
+BBAR.US,D,20210419,000000,2.45882,2.55196,2.44485,2.46814,385468.91349195,0
+BBAR.US,D,20210420,000000,2.45882,2.46814,2.39362,2.43088,223327.49181855,0
+BBAR.US,D,20210421,000000,2.41226,2.45882,2.38431,2.4495,313296.90147011,0
+BBAR.US,D,20210422,000000,2.44019,2.44942,2.37499,2.37499,263605.69975063,0
+BBAR.US,D,20210423,000000,2.37499,2.43088,2.32843,2.37499,499926.92383964,0
+BBAR.US,D,20210426,000000,2.35637,2.4495,2.35637,2.39362,366949.99974207,0
+BBAR.US,D,20210427,000000,2.41226,2.52402,2.41226,2.5054,457322.04115711,0
+BBAR.US,D,20210428,000000,2.54264,2.6451,2.47746,2.53334,586295.19499882,0
+BBAR.US,D,20210429,000000,2.52402,2.54731,2.47885,2.5147,204214.83042816,0
+BBAR.US,D,20210430,000000,2.5147,2.5147,2.43088,2.44019,372844.52875917,0
+BBAR.US,D,20210503,000000,2.4495,2.46814,2.36569,2.36569,479667.56718692,0
+BBAR.US,D,20210504,000000,2.34706,2.40294,2.3098,2.37499,529549.88478346,0
+BBAR.US,D,20210505,000000,2.40294,2.40294,2.32824,2.36569,206170.01027154,0
+BBAR.US,D,20210506,000000,2.38431,2.45342,2.3005,2.4495,710067.42014128,0
+BBAR.US,D,20210507,000000,2.43088,2.59853,2.42157,2.59853,851737.96927555,0
+BBAR.US,D,20210510,000000,2.62646,2.71029,2.60784,2.69167,785965.11808101,0
+BBAR.US,D,20210511,000000,2.6451,2.71961,2.60784,2.65441,611567.58552782,0
+BBAR.US,D,20210512,000000,2.65441,2.67304,2.56127,2.5799,217587.57339864,0
+BBAR.US,D,20210513,000000,2.55196,2.67304,2.55196,2.66373,287723.8792244,0
+BBAR.US,D,20210514,000000,2.71029,2.87328,2.69167,2.81274,697976.65670567,0
+BBAR.US,D,20210517,000000,2.83137,2.93383,2.73823,2.91519,472482.46915735,0
+BBAR.US,D,20210518,000000,2.91519,2.92451,2.82215,2.85931,399944.33065194,0
+BBAR.US,D,20210519,000000,2.80343,2.84069,2.76617,2.83137,248373.33487532,0
+BBAR.US,D,20210520,000000,2.84069,2.96177,2.80808,2.94314,635419.49119533,0
+BBAR.US,D,20210521,000000,2.98971,2.99901,2.83137,2.89657,436192.99989529,0
+BBAR.US,D,20210524,000000,2.93383,2.93383,2.81274,2.84069,140135.18000959,0
+BBAR.US,D,20210525,000000,2.85,2.86863,2.73823,2.74754,354891.44684755,0
+BBAR.US,D,20210526,000000,2.72892,2.82206,2.71382,2.81274,408936.44003595,0
+BBAR.US,D,20210527,000000,2.82206,2.92451,2.82206,2.92451,412496.77850965,0
+BBAR.US,D,20210528,000000,2.92451,3.15158,2.91519,3.13871,643182.2315949,0
+BBAR.US,D,20210601,000000,3.25049,3.30638,3.12942,3.26911,699390.69945895,0
+BBAR.US,D,20210602,000000,3.28774,3.46471,3.24118,3.46471,735260.3580023,0
+BBAR.US,D,20210603,000000,3.46471,3.50196,3.325,3.48334,347317.67495564,0
+BBAR.US,D,20210604,000000,3.46471,3.57647,3.41815,3.55784,663223.630253,0
+BBAR.US,D,20210607,000000,3.5951,3.71618,3.58579,3.66961,1046261.7215783,0
+BBAR.US,D,20210608,000000,3.64167,3.68824,3.57647,3.57647,763447.80249879,0
+BBAR.US,D,20210609,000000,3.56715,3.86519,3.51127,3.83726,982809.10302606,0
+BBAR.US,D,20210610,000000,3.84656,3.98628,3.79078,3.83726,574485.73695529,0
+BBAR.US,D,20210611,000000,3.76275,3.80931,3.6044,3.62304,561081.85712843,0
+BBAR.US,D,20210614,000000,3.64167,3.75343,3.63235,3.69755,320111.57827732,0
+BBAR.US,D,20210615,000000,3.68824,3.68824,3.52058,3.65099,315901.66055855,0
+BBAR.US,D,20210616,000000,3.64167,3.71618,3.58579,3.66029,375834.74065582,0
+BBAR.US,D,20210617,000000,3.62304,3.70005,3.52058,3.54852,292376.15504062,0
+BBAR.US,D,20210618,000000,3.52058,3.54852,3.43676,3.54852,759496.64279334,0
+BBAR.US,D,20210621,000000,3.58579,3.58579,3.38098,3.39019,244441.50149452,0
+BBAR.US,D,20210622,000000,3.35294,3.49264,3.28774,3.46471,503315.47276095,0
+BBAR.US,D,20210623,000000,3.53921,3.58579,3.39951,3.42745,389463.02058549,0
+BBAR.US,D,20210624,000000,3.43676,3.46471,3.35294,3.36226,204999.69394575,0
+BBAR.US,D,20210625,000000,3.28774,3.28774,3.08283,3.23187,1066033.625376,0
+BBAR.US,D,20210628,000000,3.24118,3.31568,3.17505,3.20391,233783.03345215,0
+BBAR.US,D,20210629,000000,3.17598,3.20391,3.06421,3.09215,313980.83862565,0
+BBAR.US,D,20210630,000000,3.08283,3.09215,3.00834,3.02696,260183.86660355,0
+BBAR.US,D,20210701,000000,3.04559,3.06794,2.94314,2.97107,246222.74441609,0
+BBAR.US,D,20210702,000000,2.98039,3.0549,2.89657,2.99901,412400.14688642,0
+BBAR.US,D,20210706,000000,2.98039,3.01764,2.93383,2.93383,208673.84299792,0
+BBAR.US,D,20210707,000000,2.91519,2.93383,2.85,2.91519,423858.51003221,0
+BBAR.US,D,20210708,000000,2.85931,2.87795,2.83137,2.84069,348221.71747522,0
+BBAR.US,D,20210709,000000,2.85,2.91519,2.83137,2.90588,197209.03774392,0
+BBAR.US,D,20210712,000000,2.90588,3.12942,2.8826,3.09215,679585.51143542,0
+BBAR.US,D,20210713,000000,3.11078,3.11078,3.01299,3.08283,187646.80178286,0
+BBAR.US,D,20210714,000000,3.11078,3.1853,3.03627,3.04559,275206.86296188,0
+BBAR.US,D,20210715,000000,2.99901,3.06421,2.97107,3.01764,112792.72537402,0
+BBAR.US,D,20210716,000000,2.98971,3.02696,2.91519,2.92451,196539.05848952,0
+BBAR.US,D,20210719,000000,2.85,2.86863,2.7941,2.83137,343197.9467519,0
+BBAR.US,D,20210720,000000,2.83137,2.84748,2.7671,2.81274,271003.38735133,0
+BBAR.US,D,20210721,000000,2.80343,2.95245,2.80343,2.94314,393224.13809859,0
+BBAR.US,D,20210722,000000,2.92451,2.92451,2.83137,2.83137,261720.30941293,0
+BBAR.US,D,20210723,000000,2.85931,2.8936,2.7941,2.80343,214107.76127761,0
+BBAR.US,D,20210726,000000,2.7941,2.88725,2.7941,2.85,163396.55909069,0
+BBAR.US,D,20210727,000000,2.84069,2.90588,2.7941,2.90588,173655.61642372,0
+BBAR.US,D,20210728,000000,2.9924,2.9924,2.86863,2.91519,114344.19976923,0
+BBAR.US,D,20210729,000000,2.94314,2.99901,2.87795,2.91519,242750.44808799,0
+BBAR.US,D,20210730,000000,2.88725,2.93271,2.81274,2.85,212644.32902802,0
+BBAR.US,D,20210802,000000,2.85931,2.89657,2.7941,2.80343,131894.6499174,0
+BBAR.US,D,20210803,000000,2.81274,2.88725,2.74754,2.88725,273490.04112247,0
+BBAR.US,D,20210804,000000,2.84069,2.88725,2.7941,2.82206,265981.76399741,0
+BBAR.US,D,20210805,000000,2.84069,2.92302,2.84069,2.86863,229115.72605009,0
+BBAR.US,D,20210806,000000,2.89657,2.94304,2.85,2.88725,139640.2113617,0
+BBAR.US,D,20210809,000000,2.88725,2.9248,2.85931,2.90588,82652.248403577,0
+BBAR.US,D,20210810,000000,2.88725,3.08283,2.88725,3.07354,329668.44581486,0
+BBAR.US,D,20210811,000000,3.07354,3.10147,2.97107,3.0549,416670.19094853,0
+BBAR.US,D,20210812,000000,3.06421,3.09215,2.97107,3.0549,180853.59866972,0
+BBAR.US,D,20210813,000000,3.0549,3.0549,2.98039,3.00834,74811.129020732,0
+BBAR.US,D,20210816,000000,2.97107,3.0549,2.94314,2.99901,173625.55325204,0
+BBAR.US,D,20210817,000000,2.97107,3.0549,2.9478,3.00834,183779.38948421,0
+BBAR.US,D,20210818,000000,2.98971,3.0645,2.92507,2.98971,183018.14703009,0
+BBAR.US,D,20210819,000000,2.94314,2.98971,2.89666,2.92451,250101.96724646,0
+BBAR.US,D,20210820,000000,2.94314,3.06421,2.92451,3.04559,276357.85296302,0
+BBAR.US,D,20210823,000000,3.06421,3.1853,3.03627,3.17598,544042.4808987,0
+BBAR.US,D,20210824,000000,3.16666,3.49264,3.16666,3.46471,900808.58123694,0
+BBAR.US,D,20210825,000000,3.42745,3.72548,3.30638,3.62304,863157.67977204,0
+BBAR.US,D,20210826,000000,3.61372,3.70686,3.39951,3.66029,714076.55882067,0
+BBAR.US,D,20210827,000000,3.66961,3.92108,3.63235,3.84656,1021145.0153312,0
+BBAR.US,D,20210830,000000,3.87451,4.22843,3.83698,4.13529,960867.2824444,0
+BBAR.US,D,20210831,000000,4.37745,4.47059,3.97705,4.05147,1013053.7274126,0
+BBAR.US,D,20210901,000000,4.05147,4.19582,3.85588,3.93039,790350.04640629,0
+BBAR.US,D,20210902,000000,4.02353,4.12951,3.88849,3.91175,712542.26338069,0
+BBAR.US,D,20210903,000000,3.90245,3.93971,3.72548,3.89314,329970.15121627,0
+BBAR.US,D,20210907,000000,3.88382,4.2098,3.86519,4.16323,727087.47004636,0
+BBAR.US,D,20210908,000000,4.23775,4.30294,3.89062,4.03284,943491.84290277,0
+BBAR.US,D,20210909,000000,3.98628,4.18652,3.86519,3.93039,760171.99047126,0
+BBAR.US,D,20210910,000000,4.02353,4.0701,3.85588,3.88382,872043.49437047,0
+BBAR.US,D,20210913,000000,4.30294,4.63823,4.05147,4.17255,1771522.8539457,0
+BBAR.US,D,20210914,000000,4.20048,4.31198,3.93039,3.97695,841151.43810824,0
+BBAR.US,D,20210915,000000,3.99559,4.15392,3.90245,3.99559,943075.25323817,0
+BBAR.US,D,20210916,000000,4.05147,4.09803,3.79068,3.96765,642957.83149206,0
+BBAR.US,D,20210917,000000,3.93971,4.05613,3.81863,3.93039,688316.71543669,0
+BBAR.US,D,20210920,000000,3.79068,3.79068,3.42745,3.44608,1142379.0498369,0
+BBAR.US,D,20210921,000000,3.50196,3.53913,3.36226,3.37156,535732.16130084,0
+BBAR.US,D,20210922,000000,3.42745,3.56715,3.41815,3.46471,569182.80820931,0
+BBAR.US,D,20210923,000000,3.52991,3.52991,3.42745,3.44608,342947.7782162,0
+BBAR.US,D,20210924,000000,3.39019,3.46471,3.36226,3.38088,290866.5543488,0
+BBAR.US,D,20210927,000000,3.39019,3.55784,3.38088,3.51127,432124.80855728,0
+BBAR.US,D,20210928,000000,3.49264,3.54388,3.39019,3.46471,348383.84386529,0
+BBAR.US,D,20210929,000000,3.50196,3.59044,3.45538,3.52991,459532.75795969,0
+BBAR.US,D,20210930,000000,3.54852,3.69755,3.54852,3.62304,716031.73866404,0
+BBAR.US,D,20211001,000000,3.62304,3.69755,3.55318,3.5951,589902.77559943,0
+BBAR.US,D,20211004,000000,3.62304,3.68824,3.52058,3.52991,296081.44094917,0
+BBAR.US,D,20211005,000000,3.56715,3.65099,3.51127,3.61372,413544.69477936,0
+BBAR.US,D,20211006,000000,3.57647,3.62304,3.47402,3.61372,411914.84140087,0
+BBAR.US,D,20211007,000000,3.66961,3.67864,3.52991,3.53921,217325.59433122,0
+BBAR.US,D,20211008,000000,3.50196,3.64176,3.50196,3.53921,155104.49213277,0
+BBAR.US,D,20211011,000000,3.52991,3.66029,3.50196,3.50196,276991.32693753,0
+BBAR.US,D,20211012,000000,3.54852,3.57637,3.47402,3.50196,270596.46084905,0
+BBAR.US,D,20211013,000000,3.52058,3.52683,3.45538,3.50196,186601.03288257,0
+BBAR.US,D,20211014,000000,3.54852,3.54852,3.44608,3.51127,321025.2839592,0
+BBAR.US,D,20211015,000000,3.52991,3.62379,3.50196,3.6044,435021.60988479,0
+BBAR.US,D,20211018,000000,3.6044,3.67892,3.54852,3.62304,378013.24691732,0
+BBAR.US,D,20211019,000000,3.71618,3.71618,3.5625,3.66961,328436.92946101,0
+BBAR.US,D,20211020,000000,3.65099,4.00956,3.65099,3.99559,951118.2253451,0
+BBAR.US,D,20211021,000000,3.93971,3.97695,3.79999,3.86519,791158.53098732,0
+BBAR.US,D,20211022,000000,3.85588,3.91175,3.75343,3.84656,326711.51814399,0
+BBAR.US,D,20211025,000000,3.85588,4.06078,3.84656,4.06078,608862.97376206,0
+BBAR.US,D,20211026,000000,4.06078,4.17255,4.0049,4.02353,484291.92720088,0
+BBAR.US,D,20211027,000000,4.0049,4.07941,3.74411,3.76275,492825.57321687,0
+BBAR.US,D,20211028,000000,3.75343,3.84656,3.72548,3.75343,300122.79016963,0
+BBAR.US,D,20211029,000000,3.73481,3.73481,3.45538,3.53921,683261.80785699,0
+BBAR.US,D,20211101,000000,3.55784,3.61372,3.51127,3.55784,507964.52752306,0
+BBAR.US,D,20211102,000000,3.57647,3.63235,3.48334,3.58579,453684.39738481,0
+BBAR.US,D,20211103,000000,3.5951,3.75343,3.58579,3.72548,406616.2073937,0
+BBAR.US,D,20211104,000000,3.73481,3.73481,3.5625,3.5951,423651.28888462,0
+BBAR.US,D,20211105,000000,3.62304,3.63235,3.49273,3.51127,284977.39375523,0
+BBAR.US,D,20211108,000000,3.57647,3.66924,3.55971,3.64167,697891.83561417,0
+BBAR.US,D,20211109,000000,3.65099,3.79068,3.63235,3.74411,989326.36917063,0
+BBAR.US,D,20211110,000000,3.76275,3.89314,3.75343,3.79068,769935.00547169,0
+BBAR.US,D,20211111,000000,3.79999,3.89499,3.71618,3.74411,431495.62932157,0
+BBAR.US,D,20211112,000000,3.72548,3.73945,3.53921,3.71618,892923.44078129,0
+BBAR.US,D,20211115,000000,3.75343,3.75343,3.55774,3.5951,584530.05734778,0
+BBAR.US,D,20211116,000000,3.57647,3.57647,3.325,3.35294,837840.19448551,0
+BBAR.US,D,20211117,000000,3.35294,3.37156,3.11078,3.17598,884664.65804915,0
+BBAR.US,D,20211118,000000,3.21324,3.24118,3.04373,3.1946,569861.37694132,0
+BBAR.US,D,20211119,000000,3.1853,3.21324,2.97107,2.98039,670219.75977493,0
+BBAR.US,D,20211122,000000,3.03627,3.03627,2.80343,2.83137,656994.11160871,0
+BBAR.US,D,20211123,000000,2.84069,2.91519,2.79728,2.85931,645129.89564535,0
+BBAR.US,D,20211124,000000,2.87795,2.87795,2.71961,2.73823,969026.21249921,0
+BBAR.US,D,20211126,000000,2.74754,2.74754,2.52402,2.68234,735840.14774168,0
+BBAR.US,D,20211129,000000,2.74754,2.7848,2.61716,2.62646,578870.66528055,0
+BBAR.US,D,20211130,000000,2.5799,2.76617,2.54264,2.76617,2492983.1424659,0
+BBAR.US,D,20211201,000000,2.80343,2.89657,2.7848,2.85931,1123740.9570851,0
+BBAR.US,D,20211202,000000,2.88725,3.13871,2.88139,3.12942,1998349.4842099,0
+BBAR.US,D,20211203,000000,3.07354,3.10147,2.80808,2.87795,1089629.9940845,0
+BBAR.US,D,20211206,000000,2.91519,3.02696,2.86863,2.95245,324516.90661195,0
+BBAR.US,D,20211207,000000,2.96177,3.0549,2.96177,2.97107,577807.71742502,0
+BBAR.US,D,20211208,000000,3.00834,3.03627,2.94314,3.00834,184528.82140661,0
+BBAR.US,D,20211209,000000,2.95245,3.01764,2.91519,2.93383,427834.36448582,0
+BBAR.US,D,20211210,000000,2.95245,2.99892,2.84069,2.89657,444771.7406688,0
+BBAR.US,D,20211213,000000,2.85931,2.86863,2.72985,2.75687,374651.54011359,0
+BBAR.US,D,20211214,000000,2.75687,2.83137,2.75687,2.7755,316332.20812427,0
+BBAR.US,D,20211215,000000,2.7848,2.85466,2.71029,2.84069,485982.98060742,0
+BBAR.US,D,20211216,000000,2.85,2.95245,2.85,2.92451,439780.18048658,0
+BBAR.US,D,20211217,000000,2.88725,2.96177,2.82206,2.83137,746956.00546736,0
+BBAR.US,D,20211220,000000,2.74754,2.86863,2.71961,2.86863,359937.76494961,0
+BBAR.US,D,20211221,000000,2.88725,2.98039,2.85,2.85,487114.64428393,0
+BBAR.US,D,20211222,000000,2.82206,2.91519,2.81274,2.90588,444149.00354132,0
+BBAR.US,D,20211223,000000,2.90588,3.00834,2.90588,2.98039,628946.24612356,0
+BBAR.US,D,20211227,000000,2.97574,3.08283,2.92451,3.07354,563887.39525624,0
+BBAR.US,D,20211228,000000,3.0549,3.2598,2.96177,2.97107,1688046.0156904,0
+BBAR.US,D,20211229,000000,2.97107,3.06421,2.74754,3.0549,2454482.9564012,0
+BBAR.US,D,20211230,000000,3.01764,3.15735,2.99901,2.99901,423385.01507838,0
+BBAR.US,D,20211231,000000,2.98039,3.01299,2.91519,2.93383,220291.1114797,0
+BBAR.US,D,20220103,000000,2.98971,3.05024,2.95245,2.97107,398148.05614456,0
+BBAR.US,D,20220104,000000,2.98971,3.0074,2.89657,2.89657,273522.25166355,0
+BBAR.US,D,20220105,000000,2.89657,2.93383,2.75687,2.76617,325213.7279839,0
+BBAR.US,D,20220106,000000,2.7941,2.87328,2.71029,2.83137,364623.32499161,0
+BBAR.US,D,20220107,000000,2.84069,2.91519,2.81274,2.90588,238201.24600321,0
+BBAR.US,D,20220110,000000,2.91519,2.91519,2.83604,2.87795,240149.98373837,0
+BBAR.US,D,20220111,000000,2.87795,2.97107,2.84069,2.94314,191066.48756053,0
+BBAR.US,D,20220112,000000,2.95245,3.00834,2.93848,2.98971,239971.75207774,0
+BBAR.US,D,20220113,000000,2.97107,3.06421,2.97107,2.98971,238388.06714145,0
+BBAR.US,D,20220114,000000,2.96177,3.06421,2.96177,3.06421,218663.40547059,0
+BBAR.US,D,20220118,000000,3.03627,3.04559,2.86863,2.87795,300629.56934925,0
+BBAR.US,D,20220119,000000,2.92451,2.96177,2.85,2.87795,314976.14434493,0
+BBAR.US,D,20220120,000000,2.90588,2.95245,2.83137,2.85,298460.72625005,0
+BBAR.US,D,20220121,000000,2.83137,2.85,2.71961,2.73823,569702.47160534,0
+BBAR.US,D,20220124,000000,2.69167,2.73823,2.54264,2.6451,756688.95729613,0
+BBAR.US,D,20220125,000000,2.57059,2.76617,2.57059,2.73823,306469.34044651,0
+BBAR.US,D,20220126,000000,2.7848,2.82672,2.71961,2.73823,547704.81941916,0
+BBAR.US,D,20220127,000000,2.73823,2.7941,2.68234,2.72892,397456.6031961,0
+BBAR.US,D,20220128,000000,2.90588,3.01764,2.85,3.01764,1292077.5394922,0
+BBAR.US,D,20220131,000000,2.98971,3.15735,2.92451,3.15735,543580.79647659,0
+BBAR.US,D,20220201,000000,3.13871,3.13871,3.0549,3.10147,523135.69237034,0
+BBAR.US,D,20220202,000000,3.11078,3.11991,2.99901,3.01764,358025.53249434,0
+BBAR.US,D,20220203,000000,2.98971,3.01764,2.93383,2.99901,271991.17727768,0
+BBAR.US,D,20220204,000000,2.98971,3.0455,2.96326,2.98971,176742.45994359,0
+BBAR.US,D,20220207,000000,3.00834,3.01764,2.95245,2.98039,342782.430772,0
+BBAR.US,D,20220208,000000,2.99901,3.06431,2.94314,2.96177,174846.33275887,0
+BBAR.US,D,20220209,000000,2.96177,2.96185,2.90588,2.91519,249696.11442889,0
+BBAR.US,D,20220210,000000,2.91519,3.00834,2.87795,2.87795,312111.55355849,0
+BBAR.US,D,20220211,000000,2.90588,3.1201,2.88725,2.96177,708616.87210811,0
+BBAR.US,D,20220214,000000,2.96177,2.98039,2.91519,2.92451,215879.34103685,0
+BBAR.US,D,20220215,000000,2.95245,3.00368,2.93383,2.97107,217434.03648617,0
+BBAR.US,D,20220216,000000,2.96177,3.20858,2.96177,3.1946,576883.27489611,0
+BBAR.US,D,20220217,000000,3.16666,3.23438,3.12942,3.14804,598345.15841572,0
+BBAR.US,D,20220218,000000,3.12942,3.30638,3.1201,3.26911,491277.31987578,0
+BBAR.US,D,20220222,000000,3.28774,3.41815,3.24118,3.34362,903606.60357183,0
+BBAR.US,D,20220223,000000,3.40882,3.47402,3.27844,3.35294,680027.86953288,0
+BBAR.US,D,20220224,000000,3.24118,3.27844,3.05956,3.16666,1310087.526693,0
+BBAR.US,D,20220225,000000,3.1853,3.23187,3.10613,3.22255,695935.5820861,0
+BBAR.US,D,20220228,000000,3.1853,3.20391,2.98039,3.00834,422779.45690613,0
+BBAR.US,D,20220301,000000,3.01764,3.01764,2.88725,2.92451,683598.94485361,0
+BBAR.US,D,20220302,000000,2.99901,3.09681,2.96185,3.06421,596693.83134316,0
+BBAR.US,D,20220303,000000,3.04559,3.14794,2.96177,3.0549,698095.83570766,0
+BBAR.US,D,20220304,000000,3.01764,3.04559,2.80343,2.82206,1103498.7793874,0
+BBAR.US,D,20220307,000000,2.7941,2.85466,2.69167,2.73823,1038737.3391828,0
+BBAR.US,D,20220308,000000,2.73823,2.90421,2.72892,2.85,665532.05236353,0
+BBAR.US,D,20220309,000000,2.90588,3.01764,2.89936,3.01764,642029.09422434,0
+BBAR.US,D,20220310,000000,2.98039,3.14804,2.98039,3.12942,489984.60349388,0
+BBAR.US,D,20220311,000000,3.14804,3.20391,3.04559,3.06421,368547.6425795,0
+BBAR.US,D,20220314,000000,3.06421,3.09215,2.98504,3.00834,418830.4445701,0
+BBAR.US,D,20220315,000000,3.00834,3.03627,2.93383,3.01764,506415.20049726,0
+BBAR.US,D,20220316,000000,3.08283,3.14804,3.01764,3.14804,682777.57605616,0
+BBAR.US,D,20220317,000000,3.12942,3.1946,3.11078,3.16666,440107.65432086,0
+BBAR.US,D,20220318,000000,3.13871,3.23187,3.13407,3.20391,562498.04725113,0
+BBAR.US,D,20220321,000000,3.25049,3.3576,3.1853,3.22255,707231.8188418,0
+BBAR.US,D,20220322,000000,3.27844,3.32602,3.20391,3.26911,527133.02051798,0
+BBAR.US,D,20220323,000000,3.27844,3.40873,3.22255,3.23187,737209.09573746,0
+BBAR.US,D,20220324,000000,3.27844,3.45538,3.23187,3.40882,448737.93196009,0
+BBAR.US,D,20220325,000000,3.44608,3.51127,3.30638,3.35294,646461.26467653,0
+BBAR.US,D,20220328,000000,3.36226,3.39019,3.23187,3.35294,444940.30916711,0
+BBAR.US,D,20220329,000000,3.44608,3.44608,3.30638,3.31568,365396.37797747,0
+BBAR.US,D,20220330,000000,3.325,3.38553,3.28774,3.325,350679.38175938,0
+BBAR.US,D,20220331,000000,3.33431,3.39019,3.29706,3.30638,284247.28815748,0
+BBAR.US,D,20220401,000000,3.29706,3.44608,3.27844,3.43676,527889.96823329,0
+BBAR.US,D,20220404,000000,3.39019,3.50941,3.38088,3.38088,670126.34920581,0
+BBAR.US,D,20220405,000000,3.41815,3.44608,3.27844,3.30638,486742.07569214,0
+BBAR.US,D,20220406,000000,3.22255,3.31568,3.1731,3.22255,595991.64154769,0
+BBAR.US,D,20220407,000000,3.23187,3.23652,3.14804,3.1853,318405.49328493,0
+BBAR.US,D,20220408,000000,3.15735,3.22134,3.12942,3.1946,598922.8007857,0
+BBAR.US,D,20220411,000000,3.20391,3.21324,3.07354,3.07354,627103.80317397,0
+BBAR.US,D,20220412,000000,3.09215,3.12942,2.94174,2.96177,598159.41096217,0
+BBAR.US,D,20220413,000000,2.96177,3.00834,2.89657,2.96177,681004.92261221,0
+BBAR.US,D,20220414,000000,2.94314,3.05956,2.91538,3.04559,525975.58840862,0
+BBAR.US,D,20220418,000000,3.0549,3.12942,2.99901,3.02696,463058.73852292,0
+BBAR.US,D,20220419,000000,2.96177,3.11078,2.96177,3.09215,446822.47845071,0
+BBAR.US,D,20220420,000000,3.1201,3.15735,3.04559,3.15735,788365.87707595,0
+BBAR.US,D,20220421,000000,3.17598,3.20391,2.95245,2.95245,812343.40385367,0
+BBAR.US,D,20220422,000000,2.97107,2.99911,2.85,2.85931,628920.4776907,0
+BBAR.US,D,20220425,000000,2.82206,2.87795,2.7522,2.86863,596330.92591369,0
+BBAR.US,D,20220426,000000,2.84069,2.86863,2.72427,2.72892,986263.14671422,0
+BBAR.US,D,20220427,000000,2.74754,2.80352,2.70098,2.76617,639247.17715999,0
+BBAR.US,D,20220428,000000,2.82206,2.85931,2.72892,2.83137,587508.4587127,0
+BBAR.US,D,20220429,000000,2.84069,2.91509,2.75687,2.76617,518456.57443655,0
+BBAR.US,D,20220502,000000,2.74754,2.76617,2.62181,2.67304,676615.69954811,0
+BBAR.US,D,20220503,000000,2.68234,2.83137,2.68234,2.82206,585640.24733024,0
+BBAR.US,D,20220504,000000,2.81274,2.90122,2.74754,2.89657,616034.1138905,0
+BBAR.US,D,20220505,000000,2.84069,2.84069,2.69632,2.76617,639139.80868974,0
+BBAR.US,D,20220506,000000,2.71961,2.7941,2.70098,2.76617,495791.09036536,0
+BBAR.US,D,20220509,000000,2.72892,2.74754,2.59853,2.59853,676580.26795293,0
+BBAR.US,D,20220510,000000,2.63578,2.65432,2.52494,2.57059,513469.30899312,0
+BBAR.US,D,20220511,000000,2.5799,2.66837,2.54264,2.6451,447725.44728557,0
+BBAR.US,D,20220512,000000,2.61716,2.70089,2.55196,2.6451,520231.37524989,0
+BBAR.US,D,20220513,000000,2.66373,2.7941,2.66373,2.73823,586630.18462601,0
+BBAR.US,D,20220516,000000,2.7848,2.90588,2.76617,2.88725,642288.92592236,0
+BBAR.US,D,20220517,000000,2.94314,2.99892,2.89936,2.90588,477658.70310841,0
+BBAR.US,D,20220518,000000,2.88725,2.91519,2.77531,2.7941,667605.33752417,0
+BBAR.US,D,20220519,000000,2.81274,2.92451,2.77763,2.85,649403.16076157,0
+BBAR.US,D,20220520,000000,2.85931,2.90588,2.70098,2.76617,344445.56837629,0
+BBAR.US,D,20220523,000000,2.84533,2.91519,2.76617,2.89657,787463.98192579,0
+BBAR.US,D,20220524,000000,2.87795,2.94314,2.84533,2.93383,516909.39478014,0
+BBAR.US,D,20220525,000000,2.92451,2.97107,2.88725,2.90588,214121.71917874,0
+BBAR.US,D,20220526,000000,2.96177,2.98971,2.91054,2.96177,616174.76658653,0
+BBAR.US,D,20220527,000000,2.96177,3.00834,2.92451,2.92451,335734.76438436,0
+BBAR.US,D,20220531,000000,2.92451,2.92451,2.8174,2.85,586314.52132346,0
+BBAR.US,D,20220601,000000,2.85,2.85,2.72892,2.75687,652280.63576444,0
+BBAR.US,D,20220602,000000,2.7848,2.85931,2.72892,2.7848,545737.82904407,0
+BBAR.US,D,20220603,000000,2.7941,2.85466,2.74754,2.83137,539417.04720006,0
+BBAR.US,D,20220606,000000,2.85,2.8705,2.69251,2.72892,774827.78666129,0
+BBAR.US,D,20220607,000000,2.70098,2.75687,2.67769,2.71029,443829.04549995,0
+BBAR.US,D,20220608,000000,2.70098,2.72892,2.62646,2.62646,724082.22656389,0
+BBAR.US,D,20220609,000000,2.63578,2.63578,2.44019,2.4495,774738.67083097,0
+BBAR.US,D,20220610,000000,2.40294,2.46814,2.36569,2.40294,789937.75148051,0
+BBAR.US,D,20220613,000000,2.39362,2.4495,2.25392,2.25392,986235.23091195,0
+BBAR.US,D,20220614,000000,2.26323,2.36103,2.26323,2.32843,939595.44111717,0
+BBAR.US,D,20220615,000000,2.36569,2.4495,2.36569,2.43088,748156.38496484,0
+BBAR.US,D,20220616,000000,2.35637,2.42157,2.3424,2.37499,621790.13758096,0
+BBAR.US,D,20220617,000000,2.38431,2.44019,2.34706,2.38431,755248.07242529,0
+BBAR.US,D,20220621,000000,2.41226,2.4401,2.35637,2.36569,616800.72476813,0
+BBAR.US,D,20220622,000000,2.32843,2.45882,2.3098,2.42157,673995.90887385,0
+BBAR.US,D,20220623,000000,2.43088,2.47746,2.27394,2.33774,564385.58495824,0
+BBAR.US,D,20220624,000000,2.36569,2.40294,2.29117,2.3005,417621.47559501,0
+BBAR.US,D,20220627,000000,2.31912,2.3424,2.24461,2.3098,638048.94503192,0
+BBAR.US,D,20220628,000000,2.32843,2.37305,2.27255,2.31912,589401.36484334,0
+BBAR.US,D,20220629,000000,2.32843,2.35637,2.28186,2.31912,645718.27486236,0
+BBAR.US,D,20220630,000000,2.29117,2.3005,2.20735,2.22597,585744.3947464,0
+BBAR.US,D,20220701,000000,2.21667,2.29117,2.13285,2.28186,647249.34924821,0
+BBAR.US,D,20220705,000000,2.20735,2.22597,2.05275,2.20735,734808.33674252,0
+BBAR.US,D,20220706,000000,2.19803,2.21667,2.1375,2.16079,338517.75513341,0
+BBAR.US,D,20220707,000000,2.17009,2.23995,2.13285,2.14215,895092.28388047,0
+BBAR.US,D,20220708,000000,2.13285,2.3005,2.11282,2.21667,1186166.0593769,0
+BBAR.US,D,20220711,000000,2.17009,2.212,2.11422,2.13285,579900.32891032,0
+BBAR.US,D,20220712,000000,2.11422,2.14215,2.0397,2.07697,552932.59023596,0
+BBAR.US,D,20220713,000000,2.07697,2.0981,2.01456,2.06766,431973.41901421,0
+BBAR.US,D,20220714,000000,2.00245,2.0397,1.94657,2.00245,710986.49424667,0
+BBAR.US,D,20220715,000000,2.04902,2.07697,1.97637,2.05833,712834.3056198,0
+BBAR.US,D,20220718,000000,2.07697,2.23064,2.07697,2.14215,816802.41642343,0
+BBAR.US,D,20220719,000000,2.16079,2.19264,2.13285,2.17009,508356.4224395,0
+BBAR.US,D,20220720,000000,2.17009,2.17941,2.08626,2.1049,547959.28269367,0
+BBAR.US,D,20220721,000000,2.1049,2.11412,1.98382,2.01177,815168.26830613,0
+BBAR.US,D,20220722,000000,2.0314,2.16878,1.99214,2.15897,1088346.8504151,0
+BBAR.US,D,20220725,000000,2.14915,2.29635,2.14915,2.27672,554219.30092727,0
+BBAR.US,D,20220726,000000,2.22766,2.31108,2.18841,2.24729,459725.80786391,0
+BBAR.US,D,20220727,000000,2.26692,2.4043,2.17859,2.39449,817023.11893879,0
+BBAR.US,D,20220728,000000,2.42393,2.54169,2.37486,2.49263,1032428.8679514,0
+BBAR.US,D,20220729,000000,2.52206,2.72815,2.51715,2.63001,1475637.5992274,0
+BBAR.US,D,20220801,000000,2.61039,2.70852,2.55151,2.58094,588088.02043797,0
+BBAR.US,D,20220802,000000,2.56132,2.66927,2.56132,2.6202,660070.64059731,0
+BBAR.US,D,20220803,000000,2.63001,2.6987,2.57113,2.61039,934092.70132308,0
+BBAR.US,D,20220804,000000,2.63001,2.70361,2.52206,2.54169,632208.9644875,0
+BBAR.US,D,20220805,000000,2.4828,2.66927,2.45337,2.64964,515580.61192385,0
+BBAR.US,D,20220808,000000,2.66927,2.75758,2.66847,2.73796,515045.63350391,0
+BBAR.US,D,20220809,000000,2.74778,2.75758,2.58094,2.60057,650740.61695379,0
+BBAR.US,D,20220810,000000,2.63983,2.6889,2.6202,2.65944,294738.46315837,0
+BBAR.US,D,20220811,000000,2.66927,2.79194,2.66927,2.75758,599765.8350901,0
+BBAR.US,D,20220812,000000,2.72815,2.85572,2.72815,2.8361,440039.62101709,0
+BBAR.US,D,20220815,000000,2.81648,2.88516,2.7674,2.87535,311327.88920869,0
+BBAR.US,D,20220816,000000,2.85572,2.89488,2.79685,2.8361,496811.53093977,0
+BBAR.US,D,20220817,000000,2.79685,2.89988,2.78212,2.84591,549821.2688122,0
+BBAR.US,D,20220818,000000,2.83504,2.9042,2.79553,2.88444,455173.04453587,0
+BBAR.US,D,20220819,000000,2.8548,2.85974,2.68687,2.70662,622042.52835957,0
+BBAR.US,D,20220822,000000,2.67699,2.82507,2.61506,2.77577,657996.45003662,0
+BBAR.US,D,20220823,000000,2.75602,2.9033,2.75602,2.89431,542854.00574253,0
+BBAR.US,D,20220824,000000,2.95358,3.09187,2.81528,3.04248,981820.65507264,0
+BBAR.US,D,20220825,000000,3.05237,3.16113,2.9436,3.09187,886538.1059092,0
+BBAR.US,D,20220826,000000,3.09187,3.16103,3.00297,3.07212,633113.37213308,0
+BBAR.US,D,20220829,000000,3.03261,3.21041,3.02273,3.13139,695923.40339937,0
+BBAR.US,D,20220830,000000,3.13139,3.1956,3.05137,3.13139,537347.94143344,0
+BBAR.US,D,20220831,000000,3.10176,3.16113,2.91407,2.91407,458838.69242394,0
+BBAR.US,D,20220901,000000,2.87455,3.01285,2.8548,3.00297,215886.51523498,0
+BBAR.US,D,20220902,000000,3.06224,3.14453,2.98321,3.11163,345183.36128852,0
+BBAR.US,D,20220906,000000,3.12151,3.15609,2.99922,3.03261,693260.97480351,0
+BBAR.US,D,20220907,000000,3.03261,3.23017,2.99132,3.23017,803467.29672747,0
+BBAR.US,D,20220908,000000,3.23017,3.3092,3.11657,3.21041,585960.0407389,0
+BBAR.US,D,20220909,000000,3.24005,3.35859,3.22523,3.32896,860975.75439812,0
+BBAR.US,D,20220912,000000,3.40797,3.41786,3.2598,3.27956,560702.40063746,0
+BBAR.US,D,20220913,000000,3.1709,3.33883,3.13139,3.20054,512394.00041138,0
+BBAR.US,D,20220914,000000,3.23017,3.27956,3.20617,3.24993,283873.60347436,0
+BBAR.US,D,20220915,000000,3.23017,3.28954,3.07212,3.10176,339299.69779075,0
+BBAR.US,D,20220916,000000,3.06224,3.15114,3.02767,3.14127,347227.25609273,0
+BBAR.US,D,20220919,000000,3.11163,3.29932,3.10166,3.27956,651365.68680358,0
+BBAR.US,D,20220920,000000,3.29932,3.33389,3.1956,3.31907,542791.24126612,0
+BBAR.US,D,20220921,000000,3.32896,3.33873,3.20063,3.23017,581725.46324213,0
+BBAR.US,D,20220922,000000,3.22029,3.2598,3.18572,3.22029,551601.55155882,0
+BBAR.US,D,20220923,000000,3.15114,3.15114,2.9042,2.98321,1572644.9427329,0
+BBAR.US,D,20220926,000000,2.9437,2.98321,2.83504,2.88444,796913.47059454,0
+BBAR.US,D,20220927,000000,2.88444,2.9931,2.88374,2.9042,459987.68727425,0
+BBAR.US,D,20220928,000000,2.9042,2.9931,2.9042,2.95358,341545.0463176,0
+BBAR.US,D,20220929,000000,2.91407,2.9931,2.83504,2.9931,394343.13126712,0
+BBAR.US,D,20220930,000000,3.00297,3.08694,2.96346,2.97334,418082.27597168,0
+BBAR.US,D,20221003,000000,3.03261,3.18078,3.01285,3.1709,420945.14595994,0
+BBAR.US,D,20221004,000000,3.22029,3.27956,3.20943,3.24993,436309.28238557,0
+BBAR.US,D,20221005,000000,3.27956,3.27956,3.16596,3.21041,426695.18186279,0
+BBAR.US,D,20221006,000000,3.19066,3.24005,3.14127,3.16103,209632.33886036,0
+BBAR.US,D,20221007,000000,3.14127,3.15114,3.06224,3.082,114995.65640573,0
+BBAR.US,D,20221010,000000,3.09187,3.11163,3.02303,3.07212,74600.641857927,0
+BBAR.US,D,20221011,000000,3.01285,3.09187,2.98321,2.9931,368262.46666057,0
+BBAR.US,D,20221012,000000,2.9931,2.99803,2.9042,2.92394,292208.1185427,0
+BBAR.US,D,20221013,000000,2.88444,3.03892,2.87455,2.98321,439392.8403715,0
+BBAR.US,D,20221014,000000,3.00297,3.02273,2.89431,2.92394,391471.15030649,0
+BBAR.US,D,20221017,000000,2.98321,3.04258,2.97324,3.00297,325180.72759056,0
+BBAR.US,D,20221018,000000,3.11163,3.11163,2.95358,3.00297,285134.96698404,0
+BBAR.US,D,20221019,000000,2.96346,3.02273,2.88444,2.96346,686886.33112741,0
+BBAR.US,D,20221020,000000,2.92394,3.04239,2.92394,2.97334,586812.42282168,0
+BBAR.US,D,20221021,000000,2.99023,3.10944,2.98029,3.10944,564388.66273838,0
+BBAR.US,D,20221024,000000,3.08957,3.08957,2.95665,3.01009,587826.63481734,0
+BBAR.US,D,20221025,000000,3.01009,3.0995,2.99023,3.07964,750983.46802543,0
+BBAR.US,D,20221026,000000,3.13924,3.14818,3.02003,3.0399,465838.2512779,0
+BBAR.US,D,20221027,000000,3.04983,3.10944,2.99023,3.08957,547087.00219496,0
+BBAR.US,D,20221028,000000,3.0697,3.10934,2.95665,3.00016,665928.71416942,0
+BBAR.US,D,20221031,000000,3.01009,3.13924,2.99023,2.99023,959472.10137971,0
+BBAR.US,D,20221101,000000,3.04983,3.22865,3.02996,3.22865,642168.62599937,0
+BBAR.US,D,20221102,000000,3.24852,3.24852,3.09454,3.10944,549442.47611116,0
+BBAR.US,D,20221103,000000,3.0995,3.17898,3.04983,3.10944,433566.24540041,0
+BBAR.US,D,20221104,000000,3.19885,3.21872,3.10447,3.12931,421445.62085984,0
+BBAR.US,D,20221107,000000,3.13924,3.15911,3.0399,3.04983,317543.04922311,0
+BBAR.US,D,20221108,000000,3.07964,3.11441,2.99023,3.05977,420266.87728896,0
+BBAR.US,D,20221109,000000,3.0399,3.0399,2.84618,2.86108,744581.41071474,0
+BBAR.US,D,20221110,000000,2.94055,2.95049,2.78161,2.78161,818080.2498024,0
+BBAR.US,D,20221111,000000,2.80147,2.89585,2.79154,2.85115,796604.16604082,0
+BBAR.US,D,20221114,000000,2.90082,2.92069,2.78161,2.82134,529493.42394397,0
+BBAR.US,D,20221115,000000,2.83128,2.90181,2.74187,2.7518,337002.88757693,0
+BBAR.US,D,20221116,000000,2.77167,2.77167,2.66736,2.68226,320957.47978881,0
+BBAR.US,D,20221117,000000,2.65246,2.6922,2.60279,2.6922,431299.35340927,0
+BBAR.US,D,20221118,000000,2.6922,2.73193,2.63259,2.6922,243034.5775124,0
+BBAR.US,D,20221121,000000,2.71207,2.72796,2.59285,2.68226,316060.30859124,0
+BBAR.US,D,20221122,000000,2.70213,2.7518,2.64253,2.722,228612.836146,0
+BBAR.US,D,20221123,000000,2.81,3.02,2.81,3.02,630620,0
+BBAR.US,D,20221125,000000,3.02,3.27,3,3.21,823724,0
+BBAR.US,D,20221128,000000,3.17,3.325,3.15,3.3,858756,0
+BBAR.US,D,20221129,000000,3.31,3.38,3.2,3.21,668245,0
+BBAR.US,D,20221130,000000,3.18,3.26,3.1601,3.23,433336,0
+BBAR.US,D,20221201,000000,3.21,3.231,3.14,3.19,596698,0
+BBAR.US,D,20221202,000000,3.17,3.2,3.08,3.08,633047,0
+BBAR.US,D,20221205,000000,3.05,3.08,2.89,2.9,674853,0
+BBAR.US,D,20221206,000000,2.9,2.94,2.815,2.88,708743,0
+BBAR.US,D,20221207,000000,2.86,3.0233,2.86,3.01,607523,0
+BBAR.US,D,20221208,000000,3.01,3.09,2.81,2.81,604147,0
+BBAR.US,D,20221209,000000,2.81,2.83,2.74,2.77,409126,0
+BBAR.US,D,20221212,000000,2.78,2.91,2.78,2.88,648863,0
+BBAR.US,D,20221213,000000,2.94,2.96,2.83,2.85,490466,0
+BBAR.US,D,20221214,000000,2.85,2.89,2.785,2.87,635236,0
+BBAR.US,D,20221215,000000,2.88,2.89,2.81,2.88,465389,0
+BBAR.US,D,20221216,000000,2.86,2.94,2.86,2.89,750275,0
+BBAR.US,D,20221219,000000,2.89,3.05,2.87,3.02,570435,0
+BBAR.US,D,20221220,000000,3.04,3.32,3.04,3.29,883947,0
+BBAR.US,D,20221221,000000,3.29,3.485,3.26,3.43,1091458,0
+BBAR.US,D,20221222,000000,3.52,3.58,3.4,3.57,716315,0
+BBAR.US,D,20221223,000000,3.55,3.65,3.45,3.6,862603,0
+BBAR.US,D,20221227,000000,3.56,3.67,3.46,3.67,838129,0
+BBAR.US,D,20221228,000000,3.62,3.875,3.56,3.77,1147221,0
+BBAR.US,D,20221229,000000,3.78,3.92,3.78,3.8,1079200,0
+BBAR.US,D,20221230,000000,3.76,3.91,3.7396,3.9,548114,0
+BBAR.US,D,20230103,000000,3.91,4.025,3.6899,3.69,962838,0
+BBAR.US,D,20230104,000000,3.74,3.92,3.67,3.88,762452,0
+BBAR.US,D,20230105,000000,3.9,4.12,3.85,4.1,1010322,0
+BBAR.US,D,20230106,000000,4.16,4.361,4.14,4.19,1250587,0
+BBAR.US,D,20230109,000000,4.17,4.3,4.112,4.25,818017,0
+BBAR.US,D,20230110,000000,4.3,4.3108,4.15,4.2,641708,0
+BBAR.US,D,20230111,000000,4.26,4.59,4.24,4.54,1066192,0
+BBAR.US,D,20230112,000000,4.48,4.7,4.415,4.63,1149484,0
+BBAR.US,D,20230113,000000,4.62,4.77,4.53,4.66,753729,0
+BBAR.US,D,20230117,000000,4.6,4.945,4.6,4.92,893198,0
+BBAR.US,D,20230118,000000,5.1,5.11,4.44,4.47,1923389,0
+BBAR.US,D,20230119,000000,4.38,4.58,4.2,4.57,1434973,0
+BBAR.US,D,20230120,000000,4.58,4.79,4.51,4.78,640787,0
+BBAR.US,D,20230123,000000,4.77,4.8699,4.625,4.69,627565,0
+BBAR.US,D,20230124,000000,4.62,4.79,4.61,4.66,643067,0
+BBAR.US,D,20230125,000000,4.62,4.858,4.56,4.79,685206,0
+BBAR.US,D,20230126,000000,4.84,4.889,4.73,4.8,557331,0
+BBAR.US,D,20230127,000000,4.78,4.8277,4.6101,4.63,551538,0
+BBAR.US,D,20230130,000000,4.59,4.625,4.44,4.45,379632,0
+BBAR.US,D,20230131,000000,4.49,4.695,4.485,4.65,608353,0
+BBAR.US,D,20230201,000000,4.62,4.6601,4.402,4.53,623313,0
+BBAR.US,D,20230202,000000,4.54,4.62,4.439,4.52,529815,0
+BBAR.US,D,20230203,000000,4.49,4.5199,4.27,4.29,440411,0
+BBAR.US,D,20230206,000000,4.26,4.38,4.2098,4.37,411876,0
+BBAR.US,D,20230207,000000,4.35,4.44,4.315,4.35,522167,0
+BBAR.US,D,20230208,000000,4.36,4.45,4.275,4.43,298383,0
+BBAR.US,D,20230209,000000,4.43,4.48,4.3001,4.34,513027,0
+BBAR.US,D,20230210,000000,4.32,4.41,4.295,4.37,465764,0
+BBAR.US,D,20230213,000000,4.4,4.65,4.325,4.63,712104,0
+BBAR.US,D,20230214,000000,4.63,4.77,4.628,4.72,536115,0
+BBAR.US,D,20230215,000000,4.64,4.6999,4.56,4.64,452084,0
+BBAR.US,D,20230216,000000,4.6,4.895,4.6,4.84,1070301,0
+BBAR.US,D,20230217,000000,4.82,4.82,4.42,4.64,1194775,0
+BBAR.US,D,20230221,000000,4.61,4.775,4.61,4.66,390051,0
+BBAR.US,D,20230222,000000,4.72,4.74,4.565,4.59,309095,0
+BBAR.US,D,20230223,000000,4.61,4.82,4.61,4.79,485809,0
+BBAR.US,D,20230224,000000,4.92,5.04,4.82,5.04,2031266,0
+BBAR.US,D,20230227,000000,5.08,5.16,4.995,5.13,791280,0
+BBAR.US,D,20230228,000000,5.16,5.19,5.02,5.11,754604,0
+BBAR.US,D,20230301,000000,5.19,5.1902,4.972,5.17,896135,0
+BBAR.US,D,20230302,000000,5.19,5.19,4.8128,4.83,701353,0
+BBAR.US,D,20230303,000000,4.81,4.985,4.732,4.96,825155,0
+BBAR.US,D,20230306,000000,4.95,5.125,4.79,5.09,864983,0
+BBAR.US,D,20230307,000000,5.19,5.19,4.84,4.89,730880,0
+BBAR.US,D,20230308,000000,4.89,5.21,4.86,5.2,891115,0
+BBAR.US,D,20230309,000000,5.19,5.29,4.8901,4.93,758582,0
+BBAR.US,D,20230310,000000,4.84,4.865,4.545,4.57,969767,0
+BBAR.US,D,20230313,000000,4.6,4.61,4.32,4.34,855740,0
+BBAR.US,D,20230314,000000,4.44,4.57,4.26,4.26,950811,0
+BBAR.US,D,20230315,000000,4.1,4.1099,3.9,3.93,1178515,0
+BBAR.US,D,20230316,000000,3.91,4.18,3.83,4.14,744652,0
+BBAR.US,D,20230317,000000,4.09,4.09,3.87,3.9,719128,0
+BBAR.US,D,20230320,000000,3.87,3.97,3.77,3.77,432582,0
+BBAR.US,D,20230321,000000,3.85,4.13,3.85,4.07,710326,0
+BBAR.US,D,20230322,000000,4.06,4.095,3.965,3.98,641638,0
+BBAR.US,D,20230323,000000,4.01,4.0842,3.78,3.83,733122,0
+BBAR.US,D,20230324,000000,3.82,3.905,3.73,3.88,254685,0
+BBAR.US,D,20230327,000000,3.95,4.1,3.895,4.05,657738,0
+BBAR.US,D,20230328,000000,4.08,4.175,4.005,4.12,776146,0
+BBAR.US,D,20230329,000000,4.14,4.25,4.075,4.2,728701,0
+BBAR.US,D,20230330,000000,4.26,4.2601,4.085,4.16,573375,0
+BBAR.US,D,20230331,000000,4.18,4.23,3.87,3.92,496044,0
+BBAR.US,D,20230403,000000,3.96,4.07,3.895,4.04,495513,0
+BBAR.US,D,20230404,000000,4.07,4.07,3.88,3.97,544441,0
+BBAR.US,D,20230405,000000,3.92,4,3.9,3.97,605441,0
+BBAR.US,D,20230406,000000,3.96,4,3.92,3.92,146958,0
+BBAR.US,D,20230410,000000,3.92,4.16,3.85,4.14,570848,0
+BBAR.US,D,20230411,000000,4.2,4.46,4.2,4.44,735923,0
+BBAR.US,D,20230412,000000,4.57,4.63,4.47,4.6,581963,0
+BBAR.US,D,20230413,000000,4.6,4.74,4.535,4.67,538640,0
+BBAR.US,D,20230414,000000,4.7,4.915,4.7,4.9,673480,0
+BBAR.US,D,20230417,000000,4.87,5.18,4.8,5.02,1558951,0
+BBAR.US,D,20230418,000000,5,5.18,4.875,4.89,848374,0
+BBAR.US,D,20230419,000000,4.79,4.84,4.47,4.52,1138610,0
+BBAR.US,D,20230420,000000,4.47,4.71,4.46,4.61,614690,0
+BBAR.US,D,20230421,000000,4.6,4.64,4.43,4.46,424593,0
+BBAR.US,D,20230424,000000,4.45,4.55,4.385,4.48,389366,0
+BBAR.US,D,20230425,000000,4.43,4.43,4.29,4.42,543869,0
+BBAR.US,D,20230426,000000,4.43,4.51,4.3701,4.4,277246,0
+BBAR.US,D,20230427,000000,4.4,4.44,4.2601,4.32,321218,0
+BBAR.US,D,20230428,000000,4.3,4.32,4.18,4.28,492828,0
+BBAR.US,D,20230501,000000,4.27,4.32,4.0115,4.16,424213,0
+BBAR.US,D,20230502,000000,4.15,4.15,4.025,4.1,511661,0
+BBAR.US,D,20230503,000000,4.1,4.12,3.98,4,568773,0
+BBAR.US,D,20230504,000000,3.95,3.992,3.74,3.87,940152,0
+BBAR.US,D,20230505,000000,3.98,4.19,3.9601,4.14,734031,0
+BBAR.US,D,20230508,000000,4.19,4.34,4.19,4.24,635343,0
+BBAR.US,D,20230509,000000,4.19,4.36,4.17,4.3,343399,0
+BBAR.US,D,20230510,000000,4.28,4.4503,4.28,4.39,485457,0
+BBAR.US,D,20230511,000000,4.34,4.64,4.2996,4.54,734893,0
+BBAR.US,D,20230512,000000,4.55,4.7101,4.48,4.57,802609,0
+BBAR.US,D,20230515,000000,4.56,4.59,4.39,4.56,420195,0
+BBAR.US,D,20230516,000000,4.57,4.675,4.3168,4.32,642972,0
+BBAR.US,D,20230517,000000,4.4,4.5195,4.3057,4.48,586895,0
+BBAR.US,D,20230518,000000,4.46,4.46,4.29,4.3,488217,0
+BBAR.US,D,20230519,000000,4.33,4.35,4.2002,4.31,597853,0
+BBAR.US,D,20230522,000000,4.33,4.415,4.23,4.23,426749,0
+BBAR.US,D,20230523,000000,4.22,4.5006,4.2,4.36,615985,0
+BBAR.US,D,20230524,000000,4.37,4.42,4.19,4.41,664642,0
+BBAR.US,D,20230525,000000,4.39,4.435,4.27,4.34,191732,0
+BBAR.US,D,20230526,000000,4.34,4.505,4.32,4.4,245267,0
+BBAR.US,D,20230530,000000,4.42,4.495,4.29,4.48,505193,0
+BBAR.US,D,20230531,000000,4.45,4.47,4.33,4.38,367262,0
+BBAR.US,D,20230601,000000,4.38,4.6,4.38,4.54,980461,0
+BBAR.US,D,20230602,000000,4.61,4.6621,4.49,4.51,504462,0
+BBAR.US,D,20230605,000000,4.51,4.68,4.43,4.67,433016,0
+BBAR.US,D,20230606,000000,4.68,5.265,4.68,5.24,1063211,0
+BBAR.US,D,20230607,000000,5.28,5.5401,5.2,5.44,1127689,0
+BBAR.US,D,20230608,000000,5.45,5.5005,5.24,5.24,968158,0
+BBAR.US,D,20230609,000000,5.27,5.45,5.26,5.38,740995,0
+BBAR.US,D,20230612,000000,5.33,5.46,5.285,5.34,570338,0
+BBAR.US,D,20230613,000000,5.28,5.44,5.28,5.4,501718,0
+BBAR.US,D,20230614,000000,5.43,5.595,5.36,5.5,675095,0
+BBAR.US,D,20230615,000000,5.57,5.8,5.495,5.57,849346,0
+BBAR.US,D,20230616,000000,5.57,5.895,5.455,5.89,1148121,0
+BBAR.US,D,20230620,000000,5.96,6.15,5.84,6.12,821667,0
+BBAR.US,D,20230621,000000,6.13,6.39,6.115,6.27,1287587,0
+BBAR.US,D,20230622,000000,6.29,6.29,5.9225,5.98,706274,0
+BBAR.US,D,20230623,000000,5.98,6.22,5.86,6.1,869606,0
+BBAR.US,D,20230626,000000,6.25,6.6,6.15,6.31,1065167,0
+BBAR.US,D,20230627,000000,6.33,6.345,5.93,6.1,1203341,0
+BBAR.US,D,20230628,000000,6.06,6.455,6.01,6.14,788112,0
+BBAR.US,D,20230629,000000,6.09,6.27,5.995,6.19,758438,0
+BBAR.US,D,20230630,000000,6.23,6.305,6.115,6.13,468146,0
+BBAR.US,D,20230703,000000,6.17,6.36,6.13,6.19,371003,0
+BBAR.US,D,20230705,000000,6.17,6.225,5.9473,6.18,873787,0
+BBAR.US,D,20230706,000000,6.11,6.11,5.6215,5.65,837530,0
+BBAR.US,D,20230707,000000,5.67,5.93,5.67,5.92,1038556,0
+BBAR.US,D,20230710,000000,5.9,5.905,5.75,5.82,419879,0
+BBAR.US,D,20230711,000000,5.83,5.855,5.6599,5.83,426587,0
+BBAR.US,D,20230712,000000,5.89,5.99,5.7464,5.89,433861,0
+BBAR.US,D,20230713,000000,5.92,6.12,5.905,6,1096620,0
+BBAR.US,D,20230714,000000,6.03,6.03,5.58,5.61,679182,0
+BBAR.US,D,20230717,000000,5.59,6.06,5.59,6.01,750608,0
+BBAR.US,D,20230718,000000,6.01,6.141,5.94,5.97,450837,0
+BBAR.US,D,20230719,000000,6.07,6.07,5.68,5.74,666980,0
+BBAR.US,D,20230720,000000,5.79,5.91,5.68,5.89,413034,0
+BBAR.US,D,20230721,000000,5.83,6.13,5.7673,6.03,794110,0
+BBAR.US,D,20230724,000000,6.1,6.29,5.89,5.92,865866,0
+BBAR.US,D,20230725,000000,5.95,5.9995,5.73,5.9,719411,0
+BBAR.US,D,20230726,000000,5.9,6.071,5.89,6.03,468357,0
+BBAR.US,D,20230727,000000,6.02,6.055,5.49,5.53,1223913,0
+BBAR.US,D,20230728,000000,5.71,5.795,5.6,5.68,458501,0
+BBAR.US,D,20230731,000000,5.7,5.745,5.6,5.66,201966,0
+BBAR.US,D,20230801,000000,5.62,5.7,5.41,5.49,332413,0
+BBAR.US,D,20230802,000000,5.43,5.485,5.22,5.24,426458,0
+BBAR.US,D,20230803,000000,5.2,5.2699,5.1,5.13,336473,0
+BBAR.US,D,20230804,000000,5.14,5.37,5.12,5.27,307256,0
+BBAR.US,D,20230807,000000,5.27,5.2999,5.17,5.22,331579,0
+BBAR.US,D,20230808,000000,5.15,5.54,5.09,5.43,638833,0
+BBAR.US,D,20230809,000000,5.4,5.51,5.295,5.33,640026,0
+BBAR.US,D,20230810,000000,5.39,5.56,5.33,5.43,592653,0
+BBAR.US,D,20230811,000000,5.39,5.5301,5.27,5.39,709746,0
+BBAR.US,D,20230814,000000,5.2,5.57,4.48,5.32,1261749,0
+BBAR.US,D,20230815,000000,5.22,5.47,5.12,5.18,776772,0
+BBAR.US,D,20230816,000000,5.17,5.39,5.06,5.19,683816,0
+BBAR.US,D,20230817,000000,5.23,5.3,4.92,4.93,557899,0
+BBAR.US,D,20230818,000000,4.88,5.12,4.83,4.93,443950,0
+BBAR.US,D,20230821,000000,4.87,4.98,4.8,4.88,259807,0
+BBAR.US,D,20230822,000000,4.91,5.07,4.87,5.01,615005,0
+BBAR.US,D,20230823,000000,5.08,5.2592,4.96,5.18,676321,0
+BBAR.US,D,20230824,000000,5.09,5.34,4.99,5.07,583829,0
+BBAR.US,D,20230825,000000,5.11,5.46,5.05,5.44,681523,0
+BBAR.US,D,20230828,000000,5.44,5.86,5.38,5.83,772778,0
+BBAR.US,D,20230829,000000,5.84,6.14,5.8201,5.97,876742,0
+BBAR.US,D,20230830,000000,5.97,6.09,5.705,5.75,603963,0
+BBAR.US,D,20230831,000000,5.78,5.78,5.518,5.72,685721,0
+BBAR.US,D,20230901,000000,5.72,5.785,5.47,5.49,579562,0
+BBAR.US,D,20230905,000000,5.44,5.545,5.309,5.33,525455,0
+BBAR.US,D,20230906,000000,5.31,5.51,5.2525,5.34,584183,0
+BBAR.US,D,20230907,000000,5.29,5.39,5.2305,5.3,501027,0
+BBAR.US,D,20230908,000000,5.26,5.44,4.844,4.92,968461,0
+BBAR.US,D,20230911,000000,4.97,5.08,4.81,4.89,693171,0
+BBAR.US,D,20230912,000000,4.8,5.08,4.745,5.02,657924,0
+BBAR.US,D,20230913,000000,5.02,5.125,4.9299,4.99,447853,0
+BBAR.US,D,20230914,000000,5.04,5.1516,4.9969,5.11,463035,0
+BBAR.US,D,20230915,000000,5.11,5.15,4.96,5.06,585355,0
+BBAR.US,D,20230918,000000,5.09,5.24,4.99,5.2,442799,0
+BBAR.US,D,20230919,000000,5.2,5.24,5.04,5.05,393821,0
+BBAR.US,D,20230920,000000,5.1,5.17,4.89,4.91,447529,0
+BBAR.US,D,20230921,000000,4.85,4.9199,4.715,4.84,565932,0
+BBAR.US,D,20230922,000000,4.86,4.93,4.72,4.72,378026,0
+BBAR.US,D,20230925,000000,4.71,4.7601,4.535,4.56,543605,0
+BBAR.US,D,20230926,000000,4.53,4.605,4.39,4.44,784869,0
+BBAR.US,D,20230927,000000,4.47,4.541,4.4,4.4,570814,0
+BBAR.US,D,20230928,000000,4.39,4.5,4.33,4.42,274560,0
+BBAR.US,D,20230929,000000,4.41,4.49,4.13,4.15,568948,0
+BBAR.US,D,20231002,000000,4.14,4.2199,4.08,4.14,766054,0
+BBAR.US,D,20231003,000000,4.09,4.1775,3.975,4.02,1252730,0
+BBAR.US,D,20231004,000000,4.01,4.09,3.9399,4.08,884300,0
+BBAR.US,D,20231005,000000,4.07,4.255,4.0699,4.23,582113,0
+BBAR.US,D,20231006,000000,4.19,4.41,4.1499,4.28,688090,0
+BBAR.US,D,20231009,000000,4.24,4.33,4.2,4.24,333980,0
+BBAR.US,D,20231010,000000,4.28,4.29,4.09,4.15,651915,0
+BBAR.US,D,20231011,000000,4.18,4.285,4.18,4.26,353668,0
+BBAR.US,D,20231012,000000,4.29,4.39,4.16,4.24,862535,0
+BBAR.US,D,20231013,000000,4.27,4.34,4.085,4.1,273452,0
+BBAR.US,D,20231016,000000,4.13,4.22,4.1,4.19,186053,0
+BBAR.US,D,20231017,000000,4.15,4.32,4.15,4.31,612204,0
+BBAR.US,D,20231018,000000,4.29,4.36,4.125,4.23,688005,0
+BBAR.US,D,20231019,000000,4.18,4.26,4.06,4.1,549287,0
+BBAR.US,D,20231020,000000,4.1,4.135,3.925,3.99,621291,0
+BBAR.US,D,20231023,000000,3.93,4.11,3.78,4,1159196,0
+BBAR.US,D,20231024,000000,4.09,4.1,3.85,3.85,528184,0
+BBAR.US,D,20231025,000000,3.8,4.2094,3.8,4.11,888142,0
+BBAR.US,D,20231026,000000,4.1,4.24,4.07,4.23,655962,0
+BBAR.US,D,20231027,000000,4.24,4.29,4.12,4.15,467013,0
+BBAR.US,D,20231030,000000,4.19,4.226,3.87,3.9,953278,0
+BBAR.US,D,20231031,000000,3.87,3.97,3.86,3.92,436945,0
+BBAR.US,D,20231101,000000,3.92,4.26,3.9,4.22,616512,0
+BBAR.US,D,20231102,000000,4.25,4.3599,4.22,4.31,602975,0
+BBAR.US,D,20231103,000000,4.33,4.46,4.32,4.38,578188,0
+BBAR.US,D,20231106,000000,4.35,4.37,4.25,4.3,213585,0
+BBAR.US,D,20231107,000000,4.31,4.435,4.22,4.29,466067,0
+BBAR.US,D,20231108,000000,4.38,4.38,4.09,4.11,458114,0
+BBAR.US,D,20231109,000000,4.13,4.2901,4.09,4.17,380730,0
+BBAR.US,D,20231110,000000,4.18,4.31,4.18,4.21,312146,0
+BBAR.US,D,20231113,000000,4.22,4.255,4.12,4.18,300535,0
+BBAR.US,D,20231114,000000,4.27,4.315,4.2,4.29,327900,0
+BBAR.US,D,20231115,000000,4.31,4.36,4.2209,4.23,368505,0
+BBAR.US,D,20231116,000000,4.24,4.2889,4.15,4.25,499438,0
+BBAR.US,D,20231117,000000,4.28,4.455,4.26,4.41,790963,0
+BBAR.US,D,20231120,000000,5.22,5.47,4.96,5.23,3449587,0
+BBAR.US,D,20231121,000000,5.24,5.24,4.905,5,1064971,0
+BBAR.US,D,20231122,000000,5.18,5.2,4.245,4.37,2520070,0
+BBAR.US,D,20231124,000000,4.55,5.25,4.46,5.24,1749638,0
+BBAR.US,D,20231127,000000,5.6,5.925,5.26,5.66,3879071,0
+BBAR.US,D,20231128,000000,5.79,5.84,5.23,5.31,2265817,0
+BBAR.US,D,20231129,000000,5.35,5.72,5.16,5.61,1639719,0
+BBAR.US,D,20231130,000000,5.71,5.71,5.475,5.59,833205,0
+BBAR.US,D,20231201,000000,5.6,5.6,5.39,5.48,906437,0
+BBAR.US,D,20231204,000000,5.53,5.53,5.23,5.34,736098,0
+BBAR.US,D,20231205,000000,5.36,5.6,5.31,5.47,918644,0
+BBAR.US,D,20231206,000000,5.48,5.52,5.21,5.31,1072712,0
+BBAR.US,D,20231207,000000,5.33,5.4583,5.155,5.24,887743,0
+BBAR.US,D,20231208,000000,5.25,5.35,5.065,5.34,873280,0
+BBAR.US,D,20231211,000000,5.3,5.48,5.179,5.37,879153,0
+BBAR.US,D,20231212,000000,5.42,5.47,5.12,5.24,1086965,0
+BBAR.US,D,20231213,000000,5.2,5.53,4.9595,5.53,1325048,0
+BBAR.US,D,20231214,000000,5.69,5.78,5.355,5.43,1208594,0
+BBAR.US,D,20231215,000000,5.41,5.42,5.17,5.22,1131721,0
+BBAR.US,D,20231218,000000,5.2,5.345,5.145,5.3,917372,0
+BBAR.US,D,20231219,000000,5.29,5.31,5.04,5.1,974390,0
+BBAR.US,D,20231220,000000,5.06,5.585,5.05,5.35,1471498,0
+BBAR.US,D,20231221,000000,5.53,5.95,5.36,5.56,2350655,0
+BBAR.US,D,20231222,000000,5.57,5.87,5.4,5.74,1086047,0
+BBAR.US,D,20231226,000000,5.77,5.9,5.605,5.66,919969,0
+BBAR.US,D,20231227,000000,5.66,5.8099,5.635,5.69,866066,0
+BBAR.US,D,20231228,000000,5.65,5.65,5.4599,5.5,746820,0
+BBAR.US,D,20231229,000000,5.47,5.58,5.43,5.44,327996,0
+BBAR.US,D,20240102,000000,5.39,5.51,5.21,5.25,617135,0
+BBAR.US,D,20240103,000000,5.25,5.375,5.14,5.16,606816,0
+BBAR.US,D,20240104,000000,5.16,5.21,4.95,4.95,914570,0
+BBAR.US,D,20240105,000000,4.94,5.03,4.87,4.93,568695,0
+BBAR.US,D,20240108,000000,4.94,5.05,4.855,5.04,685393,0
+BBAR.US,D,20240109,000000,4.94,5.038,4.69,4.7,899566,0
+BBAR.US,D,20240110,000000,4.75,4.865,4.635,4.83,708768,0
+BBAR.US,D,20240111,000000,4.87,4.9101,4.7601,4.8,570518,0
+BBAR.US,D,20240112,000000,4.85,4.925,4.79,4.85,416434,0
+BBAR.US,D,20240116,000000,4.77,4.775,4.65,4.71,621204,0
+BBAR.US,D,20240117,000000,4.65,4.955,4.6349,4.94,882496,0
+BBAR.US,D,20240118,000000,4.91,5.0399,4.818,5.01,567829,0
+BBAR.US,D,20240119,000000,5.03,5.245,4.97,5.24,667644,0
+BBAR.US,D,20240122,000000,5.24,5.62,5.24,5.58,1362068,0
+BBAR.US,D,20240123,000000,5.52,5.6499,5.43,5.55,713896,0
+BBAR.US,D,20240124,000000,5.63,5.79,5.595,5.64,1042863,0
+BBAR.US,D,20240125,000000,5.69,6.152,5.67,6.07,1362559,0
+BBAR.US,D,20240126,000000,6.16,6.365,6.008,6.34,1071061,0
+BBAR.US,D,20240129,000000,6.24,6.32,5.925,6.1,1468855,0
+BBAR.US,D,20240130,000000,6.04,6.265,5.97,6,1411328,0
+BBAR.US,D,20240131,000000,6,6.31,5.955,6.03,1292856,0
+BBAR.US,D,20240201,000000,6.03,6.1799,5.9401,6.05,943819,0
+BBAR.US,D,20240202,000000,5.95,6.15,5.92,6.1,916312,0
+BBAR.US,D,20240205,000000,6.07,6.225,5.665,5.71,874519,0
+BBAR.US,D,20240206,000000,5.7,5.91,5.7,5.73,803166,0
+BBAR.US,D,20240207,000000,5.41,5.52,5.19,5.3,1230356,0
+BBAR.US,D,20240208,000000,5.26,5.32,5.04,5.05,831994,0
+BBAR.US,D,20240209,000000,5.01,5.43,5.01,5.39,1184237,0
+BBAR.US,D,20240212,000000,5.36,5.47,5.305,5.37,541085,0
+BBAR.US,D,20240213,000000,5.34,5.405,5.235,5.35,406922,0
+BBAR.US,D,20240214,000000,5.35,5.6,5.35,5.51,656953,0
+BBAR.US,D,20240215,000000,5.54,5.695,5.485,5.66,688221,0
+BBAR.US,D,20240216,000000,5.62,5.82,5.62,5.75,810036,0
+BBAR.US,D,20240220,000000,5.69,6.01,5.69,5.82,618574,0
+BBAR.US,D,20240221,000000,5.74,5.8302,5.65,5.72,491084,0
+BBAR.US,D,20240222,000000,5.8,6.24,5.79,6.04,936041,0
+BBAR.US,D,20240223,000000,6.08,6.2999,5.97,6.19,885683,0
+BBAR.US,D,20240226,000000,6.27,6.51,6.19,6.33,722771,0
+BBAR.US,D,20240227,000000,6.33,6.53,6.1,6.12,897363,0
+BBAR.US,D,20240228,000000,6.06,6.23,6.04,6.13,434696,0
+BBAR.US,D,20240229,000000,6.25,6.53,6.18,6.34,945210,0
+BBAR.US,D,20240301,000000,6.42,6.46,6.19,6.36,540527,0
+BBAR.US,D,20240304,000000,6.71,6.91,6.51,6.54,1028378,0
+BBAR.US,D,20240305,000000,6.51,6.97,6.35,6.41,1020701,0
+BBAR.US,D,20240306,000000,6.67,7.38,6.58,7.25,3690064,0
+BBAR.US,D,20240307,000000,7.33,7.7,7.26,7.55,2399043,0
+BBAR.US,D,20240308,000000,7.46,7.54,7.1501,7.37,1200648,0
+BBAR.US,D,20240311,000000,7.37,7.4899,6.83,7,1378629,0
+BBAR.US,D,20240312,000000,7.06,7.475,6.98,7.31,1582634,0
+BBAR.US,D,20240313,000000,7.26,7.86,7.26,7.83,1210288,0
+BBAR.US,D,20240314,000000,7.97,7.97,7.469,7.57,1207974,0
+BBAR.US,D,20240315,000000,7.47,7.865,7.42,7.84,839573,0
+BBAR.US,D,20240318,000000,7.84,8.05,7.69,8.05,810341,0
+BBAR.US,D,20240319,000000,8.05,8.215,7.76,7.93,1021742,0
+BBAR.US,D,20240320,000000,7.93,8.29,7.83,8.19,1273358,0
+BBAR.US,D,20240321,000000,8.3,8.51,7.94,8.33,1489509,0
+BBAR.US,D,20240322,000000,8.45,8.595,8.226,8.47,1295591,0
+BBAR.US,D,20240325,000000,8.55,8.94,8.38,8.47,1412501,0
+BBAR.US,D,20240326,000000,8.61,8.67,8.19,8.32,878032,0
+BBAR.US,D,20240327,000000,8.37,8.51,8.21,8.5,616792,0
+BBAR.US,D,20240328,000000,8.5,8.718,8.415,8.48,949357,0
+BBAR.US,D,20240401,000000,8.48,8.6,8.35,8.43,469833,0
+BBAR.US,D,20240402,000000,8.37,8.42,8.02,8.08,666053,0
+BBAR.US,D,20240403,000000,8.08,8.841,8.08,8.77,1160598,0
+BBAR.US,D,20240404,000000,8.88,8.88,8.63,8.63,842030,0
+BBAR.US,D,20240405,000000,8.62,9.19,8.62,9.17,1260965,0
+BBAR.US,D,20240408,000000,9.39,9.51,9.0401,9.19,1455278,0
+BBAR.US,D,20240409,000000,9.3,9.512,8.97,9.18,876724,0
+BBAR.US,D,20240410,000000,9,9.2199,8.73,8.9,1090763,0
+BBAR.US,D,20240411,000000,8.92,9.04,8.728,9.01,719947,0
+BBAR.US,D,20240412,000000,8.83,8.98,8.6099,8.69,822645,0
+BBAR.US,D,20240415,000000,8.74,8.84,8.09,8.14,1202945,0
+BBAR.US,D,20240416,000000,8,8.27,7.92,8.19,1432890,0
+BBAR.US,D,20240417,000000,8.26,8.285,7.83,8.03,974446,0
+BBAR.US,D,20240418,000000,8.09,8.32,7.99,8.07,893370,0
+BBAR.US,D,20240419,000000,8.1,8.65,8.0699,8.58,1506345,0
+BBAR.US,D,20240422,000000,8.66,9.48,8.47,9.38,1818673,0
+BBAR.US,D,20240423,000000,9.4,9.8599,9.29,9.4,1676229,0
+BBAR.US,D,20240424,000000,9.34,9.425,8.787,8.85,1285282,0
+BBAR.US,D,20240425,000000,8.81,9.135,8.6493,8.96,1532187,0
+BBAR.US,D,20240426,000000,9.01,9.255,8.88,9.25,985493,0
+BBAR.US,D,20240429,000000,9.3,9.47,9.1,9.38,768588,0
+BBAR.US,D,20240430,000000,9.41,10.005,9.41,9.56,1644549,0
+BBAR.US,D,20240501,000000,9.56,9.9,9.21,9.68,982936,0
+BBAR.US,D,20240502,000000,9.8,9.8901,9.52,9.6,929186,0
+BBAR.US,D,20240503,000000,9.72,10.54,9.6,10.49,1649892,0
+BBAR.US,D,20240506,000000,10.6,11.42,10.6,11.37,2051812,0
+BBAR.US,D,20240507,000000,11.64,11.64,10.95,11.01,1781882,0
+BBAR.US,D,20240508,000000,11.03,11.6699,11.03,11.18,1674628,0
+BBAR.US,D,20240509,000000,11.13,11.24,10.73,11.15,791180,0
+BBAR.US,D,20240510,000000,11.33,11.38,10.86,10.9,919998,0
+BBAR.US,D,20240513,000000,11,11.0594,10.54,10.77,736574,0
+BBAR.US,D,20240514,000000,10.77,11.4,10.7,11.24,864749,0
+BBAR.US,D,20240515,000000,11.34,11.87,11.26,11.63,1415030,0
+BBAR.US,D,20240516,000000,11.63,11.68,11.04,11.51,1038806,0
+BBAR.US,D,20240517,000000,11.52,11.77,11.365,11.46,1040790,0
+BBAR.US,D,20240520,000000,11.52,11.84,11.2501,11.7,845510,0
+BBAR.US,D,20240521,000000,11.74,11.81,11.13,11.32,1327682,0
+BBAR.US,D,20240522,000000,11.16,11.38,10.48,10.7,1389602,0
+BBAR.US,D,20240523,000000,10.51,10.6499,9.56,9.62,1943074,0
+BBAR.US,D,20240524,000000,9.72,10.13,9.42,9.84,1155433,0
+BBAR.US,D,20240528,000000,10,10.2799,9.78,9.96,1067469,0
+BBAR.US,D,20240529,000000,9.77,10.28,9.77,10.23,603029,0
+BBAR.US,D,20240530,000000,10.45,11.44,10.4032,11.35,1406402,0
+BBAR.US,D,20240531,000000,11.34,11.38,10.89,11.29,950486,0
+BBAR.US,D,20240603,000000,11.29,11.44,11.015,11.18,501798,0
+BBAR.US,D,20240604,000000,10.85,10.93,10.2,10.3,1204669,0
+BBAR.US,D,20240605,000000,10.25,10.45,9.76,10.27,1186948,0
+BBAR.US,D,20240606,000000,10.24,10.24,9.61,9.65,1052538,0
+BBAR.US,D,20240607,000000,9.6,9.97,9.54,9.78,970383,0
+BBAR.US,D,20240610,000000,9.3,9.9499,8.945,9.86,920693,0
+BBAR.US,D,20240611,000000,9.83,9.97,9.542,9.64,539879,0
+BBAR.US,D,20240612,000000,9.84,10.29,9.62,9.97,811877,0
+BBAR.US,D,20240613,000000,10.51,10.93,10.06,10.7,1817398,0
+BBAR.US,D,20240614,000000,10.45,10.69,10.34,10.48,742721,0
+BBAR.US,D,20240617,000000,10.27,10.7,10.1601,10.22,310332,0
+BBAR.US,D,20240618,000000,10.21,10.66,10.12,10.47,382782,0
+BBAR.US,D,20240620,000000,10.42,10.5562,9.4105,9.6,1165432,0
+BBAR.US,D,20240621,000000,9.25,9.5,9.16,9.39,773234,0
+BBAR.US,D,20240624,000000,9.48,9.54,9.1426,9.33,520787,0
+BBAR.US,D,20240625,000000,9.35,9.57,9.29,9.4,361903,0
+BBAR.US,D,20240626,000000,9.28,9.4866,9.0805,9.12,301109,0
+BBAR.US,D,20240627,000000,9.15,9.52,8.99,9.51,612551,0
+BBAR.US,D,20240628,000000,9.62,9.67,9.11,9.25,617669,0
+BBAR.US,D,20240701,000000,9.25,9.27,8.62,8.65,682521,0
+BBAR.US,D,20240702,000000,8.55,8.88,8.4301,8.85,360175,0
+BBAR.US,D,20240703,000000,8.8,9.0495,8.73,8.88,350049,0
+BBAR.US,D,20240705,000000,8.88,9.07,8.6941,8.85,383792,0
+BBAR.US,D,20240708,000000,8.92,9.23,8.8,9.23,430891,0
+BBAR.US,D,20240709,000000,9.23,9.7,9.18,9.51,444075,0
+BBAR.US,D,20240710,000000,9.52,9.86,9.49,9.73,729373,0
+BBAR.US,D,20240711,000000,9.87,9.9,9.56,9.63,641885,0
+BBAR.US,D,20240712,000000,9.64,9.71,9.4,9.53,369777,0
+BBAR.US,D,20240715,000000,9.09,9.28,8.815,8.82,405552,0
+BBAR.US,D,20240716,000000,8.86,9.12,8.6901,9.11,802645,0
+BBAR.US,D,20240717,000000,8.99,9.07,8.52,8.57,905921,0
+BBAR.US,D,20240718,000000,8.59,8.68,8.33,8.47,874052,0
+BBAR.US,D,20240719,000000,8.51,9.04,8.41,8.7,389371,0
+BBAR.US,D,20240722,000000,8.63,8.83,8.6,8.65,505451,0
+BBAR.US,D,20240723,000000,8.74,9.18,8.73,9.17,632910,0
+BBAR.US,D,20240724,000000,9.2,9.29,8.81,8.82,358912,0
+BBAR.US,D,20240725,000000,8.7,8.95,8.536,8.61,340963,0
+BBAR.US,D,20240726,000000,8.83,8.87,8.64,8.76,367150,0
+BBAR.US,D,20240729,000000,8.8,8.825,8.445,8.54,691467,0
+BBAR.US,D,20240730,000000,8.45,8.83,8.45,8.56,502246,0
+BBAR.US,D,20240731,000000,8.48,9.37,8.48,9.18,572412,0
+BBAR.US,D,20240801,000000,9.22,9.29,8.8001,9.02,579763,0
+BBAR.US,D,20240802,000000,8.2,8.28,7.8,7.83,712058,0
+BBAR.US,D,20240805,000000,7.05,8.04,7.05,7.84,608246,0
+BBAR.US,D,20240806,000000,7.88,8.4,7.755,8.27,552817,0
+BBAR.US,D,20240807,000000,8.42,8.49,8.06,8.13,443477,0
+BBAR.US,D,20240808,000000,8.33,8.93,8.33,8.89,674110,0
+BBAR.US,D,20240809,000000,8.93,9.28,8.83,9.25,717031,0
+BBAR.US,D,20240812,000000,9.21,9.49,9.1833,9.45,517391,0
+BBAR.US,D,20240813,000000,9.51,9.64,9.35,9.6,636360,0
+BBAR.US,D,20240814,000000,9.57,10.13,9.54,9.94,951648,0
+BBAR.US,D,20240815,000000,10.08,10.49,10.08,10.41,1028587,0
+BBAR.US,D,20240816,000000,10.39,10.68,10.07,10.14,699888,0
+BBAR.US,D,20240819,000000,10.17,10.405,10.05,10.4,707484,0
+BBAR.US,D,20240820,000000,10.38,10.4891,10.08,10.31,533539,0
+BBAR.US,D,20240821,000000,10.31,10.34,9.91,10.05,710464,0
+BBAR.US,D,20240822,000000,10.01,10.21,9.42,9.44,920343,0
+BBAR.US,D,20240823,000000,9.38,9.77,9.38,9.68,684629,0
+BBAR.US,D,20240826,000000,9.61,9.7545,9.19,9.32,569505,0
+BBAR.US,D,20240827,000000,9.3,9.57,9.23,9.46,399219,0
+BBAR.US,D,20240828,000000,9.4,9.51,9.2352,9.46,485054,0
+BBAR.US,D,20240829,000000,9.5,10.02,9.34,10,788172,0
+BBAR.US,D,20240830,000000,10.15,10.82,10.085,10.24,1447624,0
+BBAR.US,D,20240903,000000,10.26,10.8599,10,10.43,1088246,0
+BBAR.US,D,20240904,000000,10.54,11.51,10.355,11.47,2373805,0
+BBAR.US,D,20240905,000000,11.5,11.6499,11.2,11.3,748798,0
+BBAR.US,D,20240906,000000,11.3,11.34,10.62,11,800649,0
+BBAR.US,D,20240909,000000,11.01,11.4199,10.99,11.06,861291,0
+BBAR.US,D,20240910,000000,11.03,11.0508,10.37,10.73,805040,0
+BBAR.US,D,20240911,000000,10.7,11.32,10.65,10.93,872374,0
+BBAR.US,D,20240912,000000,10.95,11.22,10.86,11.09,492620,0
+BBAR.US,D,20240913,000000,11.23,11.4,11.0701,11.34,736464,0
+BBAR.US,D,20240916,000000,11.35,12.025,11.28,11.33,1028754,0
+BBAR.US,D,20240917,000000,11.41,11.49,11.09,11.34,764440,0
+BBAR.US,D,20240918,000000,11.41,11.92,11.29,11.75,1052304,0
+BBAR.US,D,20240919,000000,12.07,12.4,11.83,12.04,970013,0
+BBAR.US,D,20240920,000000,12.01,12.04,11.76,11.85,580674,0
+BBAR.US,D,20240923,000000,11.84,11.96,11.45,11.57,726025,0
+BBAR.US,D,20240924,000000,11.68,11.81,11.362,11.42,617969,0
+BBAR.US,D,20240925,000000,11.42,11.49,10.85,10.91,1147411,0
+BBAR.US,D,20240926,000000,11.06,11.1465,10.7,10.74,582414,0
+BBAR.US,D,20240927,000000,10.75,11.03,10.622,10.92,380595,0
+BBAR.US,D,20240930,000000,10.86,10.89,10.235,10.37,777048,0
+BBAR.US,D,20241001,000000,10.37,10.64,10.06,10.49,463590,0
+BBAR.US,D,20241002,000000,10.49,10.6,10.24,10.45,309835,0
+BBAR.US,D,20241003,000000,10.36,11.11,10.3549,11.09,614780,0
+BBAR.US,D,20241004,000000,11.25,11.26,10.94,11.13,594567,0
+BBAR.US,D,20241007,000000,11.01,11.01,10.69,10.81,372400,0
+BBAR.US,D,20241008,000000,10.72,11.32,10.72,11.32,415918,0
+BBAR.US,D,20241009,000000,11.23,11.83,11.06,11.71,666939,0
+BBAR.US,D,20241010,000000,11.73,12.05,11.46,11.94,691787,0
+BBAR.US,D,20241011,000000,11.96,12.44,11.78,12.35,430601,0
+BBAR.US,D,20241014,000000,12.39,12.73,11.92,12.02,573548,0
+BBAR.US,D,20241015,000000,11.96,12.21,11.7967,12.04,426154,0
+BBAR.US,D,20241016,000000,12.09,12.23,11.34,11.34,652362,0
+BBAR.US,D,20241017,000000,11.4,11.62,11.18,11.32,570865,0
+BBAR.US,D,20241018,000000,11.26,11.62,11.18,11.56,342079,0
+BBAR.US,D,20241021,000000,11.56,11.72,11.27,11.66,424402,0
+BBAR.US,D,20241022,000000,11.59,11.6916,11.48,11.59,209324,0
+BBAR.US,D,20241023,000000,11.53,11.53,11.2201,11.33,297662,0
+BBAR.US,D,20241024,000000,11.4,12.39,11.38,12.37,956993,0
+BBAR.US,D,20241025,000000,12.38,13.5154,12.35,13.45,1443460,0
+BBAR.US,D,20241028,000000,13.6,14.45,13.6,13.81,1424534,0
+BBAR.US,D,20241029,000000,14.01,14.44,13.78,13.86,816081,0
+BBAR.US,D,20241030,000000,13.75,14.03,13.36,13.57,574621,0
+BBAR.US,D,20241031,000000,13.56,13.906468,13.2218,13.77,861660,0
+BBAR.US,D,20241101,000000,13.85,14.21,13.76,13.78,872849,0
+BBAR.US,D,20241104,000000,13.78,14.13,13.5,13.71,538470,0
+BBAR.US,D,20241105,000000,13.65,14.28,13.36,14.1,1034215,0
+BBAR.US,D,20241106,000000,14.26,15.33,13.9501,15.29,2302120,0
+BBAR.US,D,20241107,000000,15.33,16.12,15.254,15.77,1375872,0
+BBAR.US,D,20241108,000000,15.8,15.95,15.06,15.37,755590,0
+BBAR.US,D,20241111,000000,15.5,15.65,14.6601,15.57,374831,0
+BBAR.US,D,20241112,000000,15.58,15.9,15.2,15.76,517677,0
+BBAR.US,D,20241113,000000,15.8,16.3799,15.56,16.18,642578,0
+BBAR.US,D,20241114,000000,16.42,16.48,15.69,16.04,554731,0
+BBAR.US,D,20241115,000000,16,16.7,15.83,16.25,644068,0
+BBAR.US,D,20241118,000000,16.57,18.06,16.25,17.68,877100,0
+BBAR.US,D,20241119,000000,17.255,17.65,16.83,17.24,960266,0
+BBAR.US,D,20241120,000000,17.49,17.6663,16.95,17.57,604046,0
+BBAR.US,D,20241121,000000,17.65,18.235,16.0208,16.4,1121015,0
+BBAR.US,D,20241122,000000,16.39,16.76,15.95,16.55,584324,0
+BBAR.US,D,20241125,000000,16.825,16.84,15.9601,16.5,936150,0
+BBAR.US,D,20241126,000000,16.405,17.18,16.3331,16.89,817784,0
+BBAR.US,D,20241127,000000,16.95,17.04,16.2,16.36,447810,0
+BBAR.US,D,20241129,000000,16.445,16.7346,16.12,16.58,349122,0
+BBAR.US,D,20241202,000000,16.5,17.8,16.16,17.38,1000896,0
+BBAR.US,D,20241203,000000,17.7049,17.95,17.2,17.24,1007358,0
+BBAR.US,D,20241204,000000,17.3,17.4071,16.29,16.31,637506,0
+BBAR.US,D,20241205,000000,16.425,17.18,16.18,16.73,515493,0
+BBAR.US,D,20241206,000000,16.77,17.27,16.5,17.27,484520,0
+BBAR.US,D,20241209,000000,17.215,17.9599,16.75,17.42,670253,0
+BBAR.US,D,20241210,000000,17.5,17.71,16.45,16.62,755003,0
+BBAR.US,D,20241211,000000,16.575,17.45,16.06,17.39,728211,0
+BBAR.US,D,20241212,000000,17.49,17.66,16.9,17.35,807693,0
+BBAR.US,D,20241213,000000,17.35,17.6,16.8,17.22,630102,0
+BBAR.US,D,20241216,000000,17.86,19.899,17.71,19.22,1963995,0
+BBAR.US,D,20241217,000000,19.32,19.98,19.06,19.21,990316,0
+BBAR.US,D,20241218,000000,19.31,19.81,17.1501,17.42,1079755,0
+BBAR.US,D,20241219,000000,18.07,18.4,16.86,16.88,1064369,0
+BBAR.US,D,20241220,000000,16.705,18.35,16.32,18.3,1250698,0
+BBAR.US,D,20241223,000000,18.6804,18.73,17.9405,18.48,985643,0
+BBAR.US,D,20241224,000000,18.77,19.46,18.49,19.46,348597,0
+BBAR.US,D,20241226,000000,19.39,20,19.252,19.56,534595,0
+BBAR.US,D,20241227,000000,19.715,19.85,18.89,19.68,667588,0
+BBAR.US,D,20241230,000000,19.415,19.87,18.63,19.05,590164,0
+BBAR.US,D,20241231,000000,19.24,19.3207,18.79,19.06,345975,0
+BBAR.US,D,20250102,000000,19.42,21.94,19.15,21.77,1729553,0
+BBAR.US,D,20250103,000000,22.65,22.79,21.05,22.26,1486375,0
+BBAR.US,D,20250106,000000,23,24.29,22.9124,23.27,1742929,0
+BBAR.US,D,20250107,000000,23.68,25.01,22.75,22.96,1907287,0
+BBAR.US,D,20250108,000000,22.89,23.1,21.92,22.45,1523214,0
+BBAR.US,D,20250110,000000,22.98,23.7545,22.0226,23.42,1245392,0
+BBAR.US,D,20250113,000000,23.14,23.15,21.26,21.67,1296323,0
+BBAR.US,D,20250114,000000,22.27,23.54,22.075,23.09,893252,0
+BBAR.US,D,20250115,000000,23.67,23.895,22.68,23.37,853383,0
+BBAR.US,D,20250116,000000,23.47,23.47,22.51,22.72,602655,0
+BBAR.US,D,20250117,000000,22.75,22.88,21.47,21.89,1110536,0
+BBAR.US,D,20250121,000000,22.01,23.34,21.56,23.33,1042135,0
+BBAR.US,D,20250122,000000,23.31,23.9,22.75,23.65,743363,0
+BBAR.US,D,20250123,000000,23.37,23.7199,22.79,22.9,583433,0
+BBAR.US,D,20250124,000000,22.91,23.62,22.1253,22.54,577307,0
+BBAR.US,D,20250127,000000,22.215,22.38,20.87,21.2,1345855,0
+BBAR.US,D,20250128,000000,21.5,21.58,20.29,21.38,1101785,0
+BBAR.US,D,20250129,000000,21.34,22.84,21.0619,22.84,562256,0
+BBAR.US,D,20250130,000000,23.21,23.58,22.47,22.6,847706,0
+BBAR.US,D,20250131,000000,22.71,22.8019,21.77,21.85,630350,0
+BBAR.US,D,20250203,000000,20.9625,21.9823,20.9273,21.51,837737,0
+BBAR.US,D,20250204,000000,21.5,22,21.15,21.21,522663,0
+BBAR.US,D,20250205,000000,21.325,21.4853,20.89,21.02,480706,0
+BBAR.US,D,20250206,000000,21.11,22.5749,20.94,22.37,552447,0
+BBAR.US,D,20250207,000000,22.515,22.55,20.57,21.07,853349,0
+BBAR.US,D,20250210,000000,21,22.2,20.59,20.72,851255,0
+BBAR.US,D,20250211,000000,20.3001,20.5,19,19.15,1228335,0
+BBAR.US,D,20250212,000000,18.67,19.86,18.5,19.4,1047730,0
+BBAR.US,D,20250213,000000,19.585,20.365,19.36,20.17,754163,0
+BBAR.US,D,20250214,000000,20.28,20.51,19.916,20.27,560158,0
+BBAR.US,D,20250218,000000,18.7,20.34,18.68,19.78,1150998,0
+BBAR.US,D,20250219,000000,20.055,20.5055,19.54,19.86,652276,0
+BBAR.US,D,20250220,000000,19.91,20.42,19.3,20.33,519640,0
+BBAR.US,D,20250221,000000,20.42,20.76,19.21,19.35,479216,0
+BBAR.US,D,20250224,000000,19.0116,19.7286,18.6201,18.88,1136765,0
+BBAR.US,D,20250225,000000,18.98,19.11,18.21,18.94,834512,0
+BBAR.US,D,20250226,000000,18.96,19.55,18.74,19.02,489296,0
+BBAR.US,D,20250227,000000,19.125,19.19,17.85,18.09,696902,0
+BBAR.US,D,20250228,000000,17.7,18.8,17.53,18.76,674472,0
+BBAR.US,D,20250303,000000,19.32,20.23,18.44,18.71,694750,0
+BBAR.US,D,20250304,000000,18.18,18.82,17.52,18.36,534144,0
+BBAR.US,D,20250305,000000,18.435,19.3,18.25,19.02,510821,0
+BBAR.US,D,20250306,000000,18.26,19.79,18.03,18.53,696819,0
+BBAR.US,D,20250307,000000,18.8,18.93,17.85,18.83,696569,0
+BBAR.US,D,20250310,000000,18.01,18.31,16.82,17.22,1384116,0
+BBAR.US,D,20250311,000000,17.05,17.7041,16.85,17.43,761017,0
+BBAR.US,D,20250312,000000,17.71,18.74,17.575,18.58,797016,0
+BBAR.US,D,20250313,000000,18.61,19.0699,17.99,18.18,460386,0
+BBAR.US,D,20250314,000000,18.5,18.99,18.335,18.97,362726,0
+BBAR.US,D,20250317,000000,19.1,19.14,18.4,18.42,397229,0
+BBAR.US,D,20250318,000000,18.18,18.3,17.41,17.63,925317,0
+BBAR.US,D,20250319,000000,17.625,19,17.46,18.8,748957,0
+BBAR.US,D,20250320,000000,18.4298,18.98,18.36,18.43,325758,0
+BBAR.US,D,20250321,000000,18.265,19.19,18.061,19.02,323059,0
+BBAR.US,D,20250324,000000,19.385,19.68,18.74,19.01,389685,0
+BBAR.US,D,20250325,000000,19.24,20.38,19.0725,19.9,782128,0
+BBAR.US,D,20250326,000000,19.75,20.41,19.36,19.58,545687,0
+BBAR.US,D,20250327,000000,19.87,20.37,18.8419,19.14,383485,0
+BBAR.US,D,20250328,000000,18.95,19,18.34,18.73,412149,0
+BBAR.US,D,20250331,000000,18.0255,18.6,17.71,18.12,502015,0
+BBAR.US,D,20250401,000000,18.19,18.48,17.8911,18.35,332613,0
+BBAR.US,D,20250402,000000,18.27,18.585,17.9,18.52,163872,0
+BBAR.US,D,20250403,000000,17.22,18.085,17.22,17.86,760010,0
+BBAR.US,D,20250404,000000,17,17.15,15.2,15.8,1338726,0
+BBAR.US,D,20250407,000000,14.805,16.13,14.45,14.94,1655357,0
+BBAR.US,D,20250408,000000,15.66,15.98,14.75,15.01,1180110,0
+BBAR.US,D,20250409,000000,14.78,17.24,13.9537,16.56,1253427,0
+BBAR.US,D,20250410,000000,16.3,16.6,15.36,16.06,544910,0
+BBAR.US,D,20250411,000000,16.1001,18.46,16.1001,17.79,1070912,0
+BBAR.US,D,20250414,000000,19.59,21.07,19.55,20.36,1496417,0
+BBAR.US,D,20250415,000000,20.43,20.71,19.76,19.88,690948,0
+BBAR.US,D,20250416,000000,19.6,20.62,19.4,20.23,699527,0
+BBAR.US,D,20250417,000000,20.43,21.12,20.065,20.27,632933,0
+BBAR.US,D,20250421,000000,20.35,20.46,19.44,19.8,491726,0
+BBAR.US,D,20250422,000000,20.2,21.02,19.96,20.78,467767,0
+BBAR.US,D,20250423,000000,21.49,22.21,21.21,21.4,1272268,0
+BBAR.US,D,20250424,000000,21.345,21.96,20.775,20.97,595933,0
+BBAR.US,D,20250425,000000,20.8641,21.6,20.81,21.2,458151,0
+BBAR.US,D,20250428,000000,21.145,21.55,20.5001,20.71,476995,0
+BBAR.US,D,20250429,000000,20.795,21.04,20.4094,20.82,390785,0
+BBAR.US,D,20250430,000000,20.36,20.73,19.91,20.21,580389,0
+BBAR.US,D,20250501,000000,20.4,20.71,19.29,19.64,540364,0
+BBAR.US,D,20250502,000000,19.99,20.1599,19.25,19.48,325859,0
+BBAR.US,D,20250505,000000,19.29,20.24,19.01,19.1,769136,0
+BBAR.US,D,20250506,000000,19.189,20.06,18.995,19.66,533728,0
+BBAR.US,D,20250507,000000,19.75,20.18,19.48,19.89,594169,0
+BBAR.US,D,20250508,000000,20.25,20.39,19.5,20.03,581934,0
+BBAR.US,D,20250509,000000,20.25,20.96,20.15,20.4,608230,0
+BBAR.US,D,20250512,000000,20.76,21.4579,20.56,21.33,575548,0
+BBAR.US,D,20250513,000000,21.39,22.3396,21.2,21.94,801672,0
+BBAR.US,D,20250514,000000,22.22,22.35,21.52,22.16,493400,0
+BBAR.US,D,20250515,000000,22.01,22.01,21,21.4,707689,0
+BBAR.US,D,20250516,000000,21.67,21.67,20.94,21.42,686902,0
+BBAR.US,D,20250519,000000,21.27,23.1,21.21,22.35,1283083,0
+BBAR.US,D,20250520,000000,22.14,22.4496,21.78,21.98,508578,0
+BBAR.US,D,20250521,000000,22,22.55,21.565,21.82,980296,0
+BBAR.US,D,20250522,000000,21.4,22.89,21.12,21.28,1179729,0
+BBAR.US,D,20250523,000000,20.76,21.81,20.49,21.65,442469,0
+BBAR.US,D,20250527,000000,21.76,21.9,20.92,21.02,659015,0
+BBAR.US,D,20250528,000000,20.75,21.22,19.02,20.79,1311898,0
+BBAR.US,D,20250529,000000,21.135,21.135,19.61,19.63,992644,0
+BBAR.US,D,20250530,000000,19.61,19.86,19.3,19.66,922224,0
+BBAR.US,D,20250602,000000,19.665,19.98,18.56,18.85,1154211,0
+BBAR.US,D,20250603,000000,18.91,19.19,18.38,18.95,1042937,0
+BBAR.US,D,20250604,000000,18.92,18.96,17.34,17.57,1504330,0
+BBAR.US,D,20250605,000000,17.745,17.81,17.31,17.41,724891,0
+BBAR.US,D,20250606,000000,17.77,18.16,17.23,17.96,626562,0
+BBAR.US,D,20250609,000000,17.96,18,17.4425,17.71,783078,0
+BBAR.US,D,20250610,000000,17.825,18.81,17.75,18.37,1066530,0
+BBAR.US,D,20250611,000000,18.5,18.51,17.91,17.93,874039,0
+BBAR.US,D,20250612,000000,17.83,18.76,17.67,18.76,617613,0
+BBAR.US,D,20250613,000000,18.75,18.75,17.67,17.92,749661,0
+BBAR.US,D,20250616,000000,17.95,18.03,17.17,17.33,608625,0
+BBAR.US,D,20250617,000000,17.14,17.43,16.75,17.16,610781,0
+BBAR.US,D,20250618,000000,17.27,17.54,16.89,17.02,418867,0
+BBAR.US,D,20250620,000000,16.65,16.84,16.31,16.6,636328,0
+BBAR.US,D,20250623,000000,16.4,16.65,16.04,16.3,642422,0
+BBAR.US,D,20250624,000000,16.69,17.67,16.46,17.44,1272355,0
+BBAR.US,D,20250625,000000,17.37,17.49,16.85,16.94,647207,0
+BBAR.US,D,20250626,000000,17.064,17.3999,16.88,16.88,492889,0
+BBAR.US,D,20250627,000000,16.865,17.035,16.5762,16.98,349812,0
+BBAR.US,D,20250630,000000,16.87,17.1,15.98,16.46,681946,0
+BBAR.US,D,20250701,000000,16.27,16.62,15.9018,16.21,819190,0
+BBAR.US,D,20250702,000000,16.28,16.53,16.02,16.31,317998,0
+BBAR.US,D,20250703,000000,16.35,16.54,16.1819,16.37,180292,0
+BBAR.US,D,20250707,000000,16.335,16.335,15.35,15.48,650740,0
+BBAR.US,D,20250708,000000,15.72,16.34,15.36,16.34,705081,0
+BBAR.US,D,20250709,000000,16.485,16.594,15.93,16.07,487571,0
+BBAR.US,D,20250710,000000,16.1,16.1,15.36,15.54,856298,0
+BBAR.US,D,20250711,000000,15.52,15.54,14.65,14.66,1155697,0
+BBAR.US,D,20250714,000000,14.67,14.78,14.12,14.73,1510009,0
+BBAR.US,D,20250715,000000,14.73,15.16,14.41,15.1,1097534,0
+BBAR.US,D,20250716,000000,15.1875,15.27,14.61,14.81,998803,0
+BBAR.US,D,20250717,000000,14.7619,15.36,14.73,15.18,636247,0
+BBAR.US,D,20250718,000000,15.2501,15.62,14.98,15.08,616883,0
+BBAR.US,D,20250721,000000,15.11,15.3,14.78,14.93,504633,0
+BBAR.US,D,20250722,000000,15.04,15.285,14.63,14.73,647996,0
+BBAR.US,D,20250723,000000,14.94,15.4,14.7901,15.3,494311,0
+BBAR.US,D,20250724,000000,15.08,15.78,15.005,15.77,506984,0
+BBAR.US,D,20250725,000000,15.77,16.33,15.63,15.89,1001286,0
+BBAR.US,D,20250728,000000,15.97,16.195,15.65,15.75,563324,0
+BBAR.US,D,20250729,000000,15.81,16.6587,15.66,16.48,642941,0
+BBAR.US,D,20250730,000000,16.59,16.59,16.009,16.36,555486,0
+BBAR.US,D,20250731,000000,16.33,16.45,15.66,15.86,480431,0
+BBAR.US,D,20250801,000000,15.7,15.75,15.15,15.23,400940,0
+BBAR.US,D,20250804,000000,15.42,15.93,15.3501,15.73,448811,0
+BBAR.US,D,20250805,000000,15.83,16.51,15.71,16.4,537754,0
+BBAR.US,D,20250806,000000,16.5113,17.23,16.4,17.19,665997,0
+BBAR.US,D,20250807,000000,17.32,17.41,16.75,16.75,568238,0
+BBAR.US,D,20250808,000000,16.82,16.8639,16.35,16.52,437280,0
+BBAR.US,D,20250811,000000,16.6591,16.93,16.38,16.71,474418,0
+BBAR.US,D,20250812,000000,16.85,17.15,16.54,16.75,456547,0
+BBAR.US,D,20250813,000000,16.915,17.225,16.42,16.47,412121,0
+BBAR.US,D,20250814,000000,16.29,16.34,15.51,15.92,622494,0
+BBAR.US,D,20250815,000000,16.13,16.13,15.6,15.91,235124,0
+BBAR.US,D,20250818,000000,15.73,16.4,15.63,16.21,430878,0
+BBAR.US,D,20250819,000000,16.28,16.365,14.91,14.94,798448,0
+BBAR.US,D,20250820,000000,14.95,15.37,14.8,14.93,623837,0
+BBAR.US,D,20250821,000000,13.75,14.9622,13.35,14.14,1283126,0
+BBAR.US,D,20250822,000000,14.15,14.4599,13.8,13.81,743070,0
+BBAR.US,D,20250825,000000,13.73,13.74,12.69,12.79,1495227,0
+BBAR.US,D,20250826,000000,12.87,13.01,12.58,12.86,985006,0
+BBAR.US,D,20250827,000000,12.8,12.8,12.18,12.32,1295822,0
+BBAR.US,D,20250828,000000,12.465,12.978,12.38,12.58,829066,0
+BBAR.US,D,20250829,000000,12.58,12.6584,12.23,12.25,391582,0
+BBAR.US,D,20250902,000000,11.94,12.415,11.58,12.35,1140578,0
+BBAR.US,D,20250903,000000,12.475,12.5,11.98,12.2,739868,0
+BBAR.US,D,20250904,000000,12.17,12.79,12.17,12.48,595499,0
+BBAR.US,D,20250905,000000,12.53,12.55,11.72,12.33,1261178,0
+BBAR.US,D,20250908,000000,10.6,10.6,9.3,9.32,4752502,0
+BBAR.US,D,20250909,000000,9.405,9.7,9.19,9.25,1731831,0
+BBAR.US,D,20250910,000000,9.38,9.91,9.38,9.8,1089672,0
+BBAR.US,D,20250911,000000,9.77,9.9,9.51,9.59,1031465,0
+BBAR.US,D,20250912,000000,9.58,9.59,8.845,9.01,960441,0
+BBAR.US,D,20250915,000000,9.06,9.0767,8.68,8.76,805636,0
+BBAR.US,D,20250916,000000,8.9,9.248,8.82,8.95,715985,0
+BBAR.US,D,20250917,000000,9.095,9.23,8.865,8.89,688210,0
+BBAR.US,D,20250918,000000,8.82,8.91,8.15,8.31,1685287,0
+BBAR.US,D,20250919,000000,8.3,8.35,7.98,8.19,1041150,0
+BBAR.US,D,20250922,000000,9.455,10.255,9.26,9.85,2783607,0
+BBAR.US,D,20250923,000000,10.72,10.85,9.96,10.09,2052331,0
+BBAR.US,D,20250924,000000,10.9,11.47,10.1101,10.16,2247536,0
+BBAR.US,D,20250925,000000,9.9498,10.0644,9.26,9.26,1310066,0
+BBAR.US,D,20250926,000000,9.2,9.7,8.82,8.84,1030098,0
+BBAR.US,D,20250929,000000,8.93,9.15,8.8,8.91,1383765,0
+BBAR.US,D,20250930,000000,8.91,8.91,8.225,8.32,1539323,0
+BBAR.US,D,20251001,000000,8.55,8.645,8.04,8.06,927623,0
+BBAR.US,D,20251002,000000,8.165,8.32,7.76,8.27,2692388,0
+BBAR.US,D,20251003,000000,8.245,8.33,8.04,8.32,1791034,0
+BBAR.US,D,20251006,000000,8.41,8.45,8.05,8.37,1176548,0
+BBAR.US,D,20251007,000000,8.4,8.437,7.95,7.96,1142794,0
+BBAR.US,D,20251008,000000,8,8.4,7.8493,8.32,1682333,0
+BBAR.US,D,20251009,000000,8.34,9.79,8.34,9.73,3172425,0
+BBAR.US,D,20251010,000000,9.78,9.9,9.16,9.19,1771850,0
+BBAR.US,D,20251013,000000,9.5,10.2581,9.39,9.97,2090715,0
+BBAR.US,D,20251014,000000,9.765,10.26,9.15,9.41,1624182,0
+BBAR.US,D,20251015,000000,9.7,10.1,9.38,9.53,1441399,0
+BBAR.US,D,20251016,000000,9.66,9.8,9.36,9.58,1008869,0
+BBAR.US,D,20251017,000000,9.5,9.82,9.39,9.39,601734,0
+BBAR.US,D,20251020,000000,9.6304,9.82,9.22,9.41,1127118,0
+BBAR.US,D,20251021,000000,9.35,10.12,9.31,9.42,869872,0
+BBAR.US,D,20251022,000000,9.4853,9.635,9.1717,9.52,831067,0
+BBAR.US,D,20251023,000000,9.56,10.42,9.505,10.11,1536782,0
+BBAR.US,D,20251024,000000,10.2946,10.51,10,10.11,1454428,0
+BBAR.US,D,20251027,000000,14.54,14.98,13.7625,14.23,6618809,0
+BBAR.US,D,20251028,000000,14.15,15.37,13.6215,14.84,3477928,0
+BBAR.US,D,20251029,000000,15.18,15.9999,14.67,15.51,2442083,0
+BBAR.US,D,20251030,000000,15.29,15.8892,14.81,15.17,2024835,0
+BBAR.US,D,20251031,000000,15.19,16.8,15.19,16.57,2713897,0
+BBAR.US,D,20251103,000000,17.435,18.03,16.51,17.16,2916140,0
+BBAR.US,D,20251104,000000,16.52,17.2,16.3002,16.86,1484664,0
+BBAR.US,D,20251105,000000,17.05,17.3699,16.56,17.11,882495,0
+BBAR.US,D,20251106,000000,16.965,16.965,16.21,16.42,691164,0
+BBAR.US,D,20251107,000000,15.93,16.42,15.46,15.78,1173201,0
+BBAR.US,D,20251110,000000,16.345,16.58,15.42,15.62,864926,0
+BBAR.US,D,20251111,000000,15.49,15.72,15.21,15.5,711146,0
+BBAR.US,D,20251112,000000,15.735,16.1992,15.67,15.67,619135,0
+BBAR.US,D,20251113,000000,15.78,15.92,14.63,15.28,1035498,0
+BBAR.US,D,20251114,000000,14.88,16.18,14.75,15.6,843257,0
+BBAR.US,D,20251117,000000,15.6,15.82,15.38,15.49,734779,0
+BBAR.US,D,20251118,000000,15.27,15.63,14.66,15.4,619703,0
+BBAR.US,D,20251119,000000,15.25,16.0048,14.945,15.42,447153,0
+BBAR.US,D,20251120,000000,15.7,15.7236,14.46,14.74,751665,0
+BBAR.US,D,20251121,000000,14.445,14.71,13.79,13.95,1003043,0
+BBAR.US,D,20251124,000000,13.865,14.06,13.48,13.99,860877,0
+BBAR.US,D,20251125,000000,13.74,14.5949,13.66,14.38,1030667,0
+BBAR.US,D,20251126,000000,14.57,16.0993,14.5601,15.92,1757376,0
+BBAR.US,D,20251128,000000,16.128,16.65,15.85,16.06,743351,0
+BBAR.US,D,20251201,000000,16.02,16.45,15.92,16.02,788878,0
+BBAR.US,D,20251202,000000,16.3,16.57,15.87,15.87,872698,0
+BBAR.US,D,20251203,000000,15.99,17.19,15.88,16.88,573458,0
+BBAR.US,D,20251204,000000,17.19,17.32,16.61,16.69,613207,0
+BBAR.US,D,20251205,000000,17.17,17.4,16.335,16.58,678185,0
+BBAR.US,D,20251208,000000,16.65,16.8761,16.0366,16.47,490739,0
+BBAR.US,D,20251209,000000,16.25,16.77,16.23,16.38,761523,0
+BBAR.US,D,20251210,000000,16.38,17.13,16.29,16.79,779427,0
+BBAR.US,D,20251211,000000,16.615,17.37,16.38,17,584879,0
+BBAR.US,D,20251212,000000,16.99,17.32,16.49,16.86,666695,0
+BBAR.US,D,20251215,000000,16.84,17.26,16.56,17.12,606555,0
+BBAR.US,D,20251216,000000,16.99,17.14,16.21,16.69,709731,0
+BBAR.US,D,20251217,000000,16.7,17.11,16.4,16.96,542895,0
+BBAR.US,D,20251218,000000,17,18.69,16.93,18.43,1274427,0
+BBAR.US,D,20251219,000000,18.6,18.93,18.15,18.27,502067,0
+BBAR.US,D,20251222,000000,18.54,18.54,17.8655,18.32,706541,0
+BBAR.US,D,20251223,000000,18.31,19,18.2,18.25,574328,0
+BBAR.US,D,20251224,000000,18.265,18.4999,18.02,18.28,112681,0
+BBAR.US,D,20251226,000000,18.27,18.565,18.02,18.45,271279,0
+BBAR.US,D,20251229,000000,18.39,19.08,18.26,18.34,638936,0
+BBAR.US,D,20251230,000000,18.23,18.3353,17.94,18.12,398971,0
+BBAR.US,D,20251231,000000,18.125,18.33,17.87,18.07,293218,0
+BBAR.US,D,20260102,000000,18.2001,18.415,17.605,17.95,440769,0
+BBAR.US,D,20260105,000000,18.06,18.77,17.86,18.68,616831,0
+BBAR.US,D,20260106,000000,18.73,18.98,17.47,17.53,661870,0
+BBAR.US,D,20260107,000000,17.805,17.98,16.96,17.52,756423,0
+BBAR.US,D,20260108,000000,17.69,18.72,17.325,18.61,618511,0
+BBAR.US,D,20260109,000000,18.41,19.2,18.41,18.91,482069,0
+BBAR.US,D,20260112,000000,18.87,19.14,18.65,18.91,367851,0
+BBAR.US,D,20260113,000000,18.92,18.92,18.3,18.45,635828,0
+BBAR.US,D,20260114,000000,18.465,18.5831,17.6,17.6,692055,0
+BBAR.US,D,20260115,000000,17.62,18.04,16.96,17.33,782429,0
+BBAR.US,D,20260116,000000,17.41,18.02,17.19,17.68,642249,0
+BBAR.US,D,20260120,000000,17.12,17.92,17,17.27,500161,0
+BBAR.US,D,20260121,000000,17.5125,18.19,17.25,18.1,964823,0
+BBAR.US,D,20260122,000000,18.43,18.8492,18.28,18.63,737703,0
+BBAR.US,D,20260123,000000,18.7,19.525,18.42,19.38,1223006,0
+BBAR.US,D,20260126,000000,19.4,20.5,19.12,19.51,1342457,0
+BBAR.US,D,20260127,000000,19.81,21.04,19.7201,21.04,1096435,0
+BBAR.US,D,20260128,000000,21.34,21.38,20,20.26,1123411,0
+BBAR.US,D,20260129,000000,20.345,20.505,19.41,20.47,755802,0
+BBAR.US,D,20260130,000000,20.02,20.7,19.86,20.22,624090,0
+BBAR.US,D,20260202,000000,19.865,20.82,19.82,19.98,563821,0
+BBAR.US,D,20260203,000000,19.92,20.3699,19.3239,19.98,866077,0
+BBAR.US,D,20260204,000000,19.71,19.72,18.1,18.77,997174,0
+BBAR.US,D,20260205,000000,18.435,18.6206,17.04,17.17,603817,0
+BBAR.US,D,20260206,000000,17.68,18.01,17.5,17.95,871157,0
+BBAR.US,D,20260209,000000,18.0186,18.5,17.2,18.31,986271,0
+BBAR.US,D,20260210,000000,18.44,18.84,17.73,18.66,498850,0
+BBAR.US,D,20260211,000000,18.94,18.97,17.93,18.16,261920,0
+BBAR.US,D,20260212,000000,18.17,18.48,16.4,16.4,1025171,0
+BBAR.US,D,20260213,000000,16.44,16.82,16.04,16.18,722634,0
+BBAR.US,D,20260217,000000,16.515,16.515,15.3,15.88,598341,0
+BBAR.US,D,20260218,000000,15.96,16.2499,15.475,15.84,542701,0
diff --git a/daily/us/nyse stocks/1/bbdc.us.txt b/daily/us/nyse stocks/1/bbdc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f597ba04d7f6356b93ad87dd3c0b1d36fa71cf22
--- /dev/null
+++ b/daily/us/nyse stocks/1/bbdc.us.txt	
@@ -0,0 +1,4782 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBDC.US,D,20070214,000000,4.61483,4.61483,4.61483,4.61483,0,0
+BBDC.US,D,20070215,000000,4.61483,4.92138,4.38649,4.92138,1675183.7754682,0
+BBDC.US,D,20070216,000000,4.6549,4.65797,4.55564,4.61483,55494.23691526,0
+BBDC.US,D,20070220,000000,4.67049,4.76643,4.64832,4.70446,65989.942304492,0
+BBDC.US,D,20070221,000000,4.7359,4.7359,4.65797,4.65797,107010.28030088,0
+BBDC.US,D,20070222,000000,4.68913,4.71085,4.67328,4.68571,57441.838028255,0
+BBDC.US,D,20070223,000000,4.70446,4.7359,4.52167,4.58355,156600.27875627,0
+BBDC.US,D,20070226,000000,4.6087,4.6087,4.48158,4.48158,76817.612908336,0
+BBDC.US,D,20070227,000000,4.48158,4.56871,4.38287,4.46053,74794.565155657,0
+BBDC.US,D,20070228,000000,4.46053,4.58355,4.38287,4.53708,39620.263925671,0
+BBDC.US,D,20070301,000000,4.50033,4.50033,4.40504,4.40504,21199.427942167,0
+BBDC.US,D,20070302,000000,4.5341,4.5341,4.4351,4.43882,10997.964447703,0
+BBDC.US,D,20070305,000000,4.53708,4.53708,4.45097,4.45097,34892.993044877,0
+BBDC.US,D,20070306,000000,4.55322,4.55322,4.39512,4.4018,10809.347848492,0
+BBDC.US,D,20070307,000000,4.41368,4.42973,4.39808,4.39808,23765.691500572,0
+BBDC.US,D,20070308,000000,4.42973,4.46053,4.3311,4.3311,39354.0450685,0
+BBDC.US,D,20070309,000000,4.45691,4.46053,4.3311,4.3311,13250.585546849,0
+BBDC.US,D,20070312,000000,4.33638,4.52167,4.29965,4.52167,53750.341729413,0
+BBDC.US,D,20070313,000000,4.51833,4.51833,4.3209,4.3209,43520.855197352,0
+BBDC.US,D,20070314,000000,4.3311,4.45097,4.3209,4.41014,26412.790744356,0
+BBDC.US,D,20070315,000000,4.36451,4.36766,4.22849,4.3464,49362.580727199,0
+BBDC.US,D,20070316,000000,4.3491,4.35142,4.25308,4.29055,12636.234337992,0
+BBDC.US,D,20070319,000000,4.37963,4.38287,4.30595,4.35142,8189.1938331679,0
+BBDC.US,D,20070320,000000,4.33638,4.36766,4.31783,4.32721,15527.996256179,0
+BBDC.US,D,20070321,000000,4.3118,4.3209,4.2656,4.3209,23871.316796131,0
+BBDC.US,D,20070322,000000,4.29965,4.3209,4.2656,4.2656,28215.965432812,0
+BBDC.US,D,20070323,000000,4.27803,4.30595,4.2437,4.30595,61467.455159984,0
+BBDC.US,D,20070326,000000,4.30595,4.30595,4.22849,4.23767,15692.901054346,0
+BBDC.US,D,20070327,000000,4.23146,4.30595,4.13571,4.13571,56175.412290695,0
+BBDC.US,D,20070328,000000,4.18237,4.30595,4.18237,4.27469,49833.583320656,0
+BBDC.US,D,20070329,000000,4.29965,4.29965,4.17282,4.18237,74735.285653047,0
+BBDC.US,D,20070330,000000,4.27469,4.30225,4.1975,4.1975,10768.391101235,0
+BBDC.US,D,20070402,000000,4.29965,4.38287,4.17578,4.3118,27239.470353469,0
+BBDC.US,D,20070403,000000,4.23767,4.37963,4.23767,4.33638,56840.420529057,0
+BBDC.US,D,20070404,000000,4.36998,4.41368,4.35819,4.36451,18472.570822146,0
+BBDC.US,D,20070405,000000,4.39196,4.46053,4.31487,4.31487,21950.660911595,0
+BBDC.US,D,20070409,000000,4.38649,4.42973,4.37313,4.37313,2263.3991905307,0
+BBDC.US,D,20070410,000000,4.44206,4.46684,4.38287,4.46684,56435.164293038,0
+BBDC.US,D,20070411,000000,4.50033,4.61483,4.26875,4.53708,37942.115097263,0
+BBDC.US,D,20070412,000000,4.52167,4.52167,4.26875,4.39512,34917.782655058,0
+BBDC.US,D,20070413,000000,4.35523,4.46053,4.35523,4.42063,11329.929662314,0
+BBDC.US,D,20070416,000000,4.38649,4.53142,4.27144,4.46053,16641.373096092,0
+BBDC.US,D,20070417,000000,4.46053,4.59024,4.46053,4.58355,42620.884566831,0
+BBDC.US,D,20070418,000000,4.46962,4.59024,4.38918,4.48818,49903.64091465,0
+BBDC.US,D,20070419,000000,4.58764,4.59024,4.39512,4.46313,12507.975050529,0
+BBDC.US,D,20070420,000000,4.55564,4.58764,4.54727,4.54727,11489.445414789,0
+BBDC.US,D,20070423,000000,4.5341,4.5341,4.48818,4.51582,8091.1132015782,0
+BBDC.US,D,20070424,000000,4.51833,4.54394,4.44773,4.50961,16189.771067125,0
+BBDC.US,D,20070425,000000,4.55322,4.58764,4.36998,4.46053,23803.414820415,0
+BBDC.US,D,20070426,000000,4.47241,4.47566,4.42973,4.42973,8489.9025827669,0
+BBDC.US,D,20070427,000000,4.37313,4.38287,4.21633,4.30865,105951.87172702,0
+BBDC.US,D,20070430,000000,4.30865,4.45422,4.30865,4.33982,14161.334268754,0
+BBDC.US,D,20070501,000000,4.3311,4.45691,4.23451,4.36451,16823.522840473,0
+BBDC.US,D,20070502,000000,4.44206,4.46053,4.22849,4.4442,26236.030045666,0
+BBDC.US,D,20070503,000000,4.46053,4.46053,4.30595,4.42388,36911.729561003,0
+BBDC.US,D,20070504,000000,4.4442,4.49133,4.41368,4.41368,43077.875641491,0
+BBDC.US,D,20070507,000000,4.45691,4.49133,4.4018,4.49133,21577.738949727,0
+BBDC.US,D,20070508,000000,4.42973,4.53708,4.42973,4.47566,88869.674693343,0
+BBDC.US,D,20070509,000000,4.53708,4.55006,4.52167,4.52167,31511.90577788,0
+BBDC.US,D,20070510,000000,4.53708,4.55322,4.52473,4.52473,37557.337234873,0
+BBDC.US,D,20070511,000000,4.5803,4.61483,4.54394,4.56871,111238.52555061,0
+BBDC.US,D,20070514,000000,4.76643,4.76643,4.59887,4.59887,55874.703541098,0
+BBDC.US,D,20070515,000000,4.61483,4.61483,4.54727,4.58355,54100.629699376,0
+BBDC.US,D,20070516,000000,4.58355,4.61483,4.54394,4.61483,67935.387799211,0
+BBDC.US,D,20070517,000000,4.61483,4.84381,4.58355,4.58355,14913.645047321,0
+BBDC.US,D,20070518,000000,4.61483,4.61483,4.53708,4.53708,12929.398423622,0
+BBDC.US,D,20070521,000000,4.53708,4.53708,4.4853,4.49133,67779.10547415,0
+BBDC.US,D,20070522,000000,4.49133,4.50349,4.43242,4.43242,42154.193209927,0
+BBDC.US,D,20070523,000000,4.45691,4.51276,4.43882,4.45422,39475.837501132,0
+BBDC.US,D,20070524,000000,4.52167,4.56518,4.46053,4.46684,192496.71210895,0
+BBDC.US,D,20070525,000000,4.56518,4.61131,4.46053,4.49133,31504.361113911,0
+BBDC.US,D,20070529,000000,4.5803,4.58355,4.52473,4.52473,18643.942475143,0
+BBDC.US,D,20070530,000000,4.55322,4.57688,4.51276,4.51276,10346.967728141,0
+BBDC.US,D,20070531,000000,4.49402,4.56871,4.49133,4.52167,15850.261188545,0
+BBDC.US,D,20070601,000000,4.47566,4.58355,4.46313,4.47566,71980.40549543,0
+BBDC.US,D,20070604,000000,4.59303,4.59553,4.3209,4.50637,136961.51844644,0
+BBDC.US,D,20070605,000000,4.56871,4.58355,4.53708,4.53708,12323.669687871,0
+BBDC.US,D,20070606,000000,4.61131,4.61483,4.46313,4.51582,92481.413115948,0
+BBDC.US,D,20070607,000000,4.5341,4.55322,4.49133,4.54394,25251.990302355,0
+BBDC.US,D,20070608,000000,4.51833,4.54727,4.48818,4.48818,26004.301080922,0
+BBDC.US,D,20070611,000000,4.51833,4.52473,4.43882,4.43882,37022.743902252,0
+BBDC.US,D,20070612,000000,4.85568,4.85568,4.33982,4.49133,58149.95863215,0
+BBDC.US,D,20070613,000000,4.49133,4.49402,4.46313,4.49402,24741.108770778,0
+BBDC.US,D,20070614,000000,4.52167,4.61483,4.50637,4.53142,97488.914372713,0
+BBDC.US,D,20070615,000000,4.5803,4.6061,4.52473,4.6061,166063.44299096,0
+BBDC.US,D,20070618,000000,4.61483,4.64256,4.50033,4.58355,72602.301368257,0
+BBDC.US,D,20070619,000000,4.53708,4.58355,4.5341,4.56871,37380.576536184,0
+BBDC.US,D,20070620,000000,4.53708,4.57688,4.50033,4.56871,41866.418169988,0
+BBDC.US,D,20070621,000000,4.56871,4.56871,4.50637,4.51276,29859.624368792,0
+BBDC.US,D,20070622,000000,4.52167,4.5341,4.46053,4.46053,44652.554792617,0
+BBDC.US,D,20070625,000000,4.52167,4.52167,4.36766,4.42973,59938.043992669,0
+BBDC.US,D,20070626,000000,4.42063,4.50033,4.30595,4.36766,130423.52821321,0
+BBDC.US,D,20070627,000000,4.42973,4.42973,4.2501,4.33982,126532.63722378,0
+BBDC.US,D,20070628,000000,4.42621,4.42621,4.25595,4.30225,155494.44658032,0
+BBDC.US,D,20070629,000000,4.30595,4.42388,4.30225,4.35819,49337.791117017,0
+BBDC.US,D,20070702,000000,4.36766,4.50637,4.33638,4.4442,67305.947262416,0
+BBDC.US,D,20070703,000000,4.46053,4.49133,4.46053,4.48818,5050.6136222986,0
+BBDC.US,D,20070705,000000,4.49133,4.53142,4.49133,4.52167,19206.558845361,0
+BBDC.US,D,20070706,000000,4.5803,4.5803,4.50033,4.56871,22819.375077103,0
+BBDC.US,D,20070709,000000,4.55916,4.61131,4.38287,4.44206,37171.481563345,0
+BBDC.US,D,20070710,000000,4.42388,4.49133,4.362,4.42063,36518.329225506,0
+BBDC.US,D,20070711,000000,4.36998,4.50349,4.33638,4.40504,55677.464468779,0
+BBDC.US,D,20070712,000000,4.41014,4.46053,4.33638,4.41683,44919.851458929,0
+BBDC.US,D,20070713,000000,4.41014,4.46053,4.37313,4.37684,21352.476839812,0
+BBDC.US,D,20070716,000000,4.41368,4.46053,4.32721,4.42621,36144.3294545,0
+BBDC.US,D,20070717,000000,4.45691,4.50637,4.37313,4.42388,12786.049808222,0
+BBDC.US,D,20070718,000000,4.4018,4.40504,4.27803,4.33638,32056.199392745,0
+BBDC.US,D,20070719,000000,4.38649,4.46053,4.34335,4.39808,22971.34616561,0
+BBDC.US,D,20070720,000000,4.43242,4.43242,4.30595,4.39196,11648.961167265,0
+BBDC.US,D,20070723,000000,4.35142,4.42063,4.35142,4.39512,41411.582713605,0
+BBDC.US,D,20070724,000000,4.36766,4.37684,4.30595,4.30595,20378.137378746,0
+BBDC.US,D,20070725,000000,4.3118,4.3491,4.20668,4.24092,58139.180540765,0
+BBDC.US,D,20070726,000000,4.26875,4.26875,4.15158,4.17578,24549.258744152,0
+BBDC.US,D,20070727,000000,4.11734,4.16985,4.10471,4.10471,43420.618947486,0
+BBDC.US,D,20070730,000000,4.2437,4.53708,4.09238,4.10471,28709.602018175,0
+BBDC.US,D,20070731,000000,4.2874,4.53708,3.96852,4.06157,77597.9467245,0
+BBDC.US,D,20070801,000000,4.04265,4.04265,3.73712,3.84521,52304.999674889,0
+BBDC.US,D,20070802,000000,4.07725,4.07725,3.94681,4.03671,84281.441191396,0
+BBDC.US,D,20070803,000000,4.11734,4.11734,3.78332,3.93798,96217.099589461,0
+BBDC.US,D,20070806,000000,3.99978,3.99978,3.89151,3.94681,113855.44613852,0
+BBDC.US,D,20070807,000000,3.94106,3.94106,3.81431,3.84521,59928.343710424,0
+BBDC.US,D,20070808,000000,3.91952,4.08319,3.85105,3.9906,164057.6401845,0
+BBDC.US,D,20070809,000000,4.08616,4.16327,4.00915,4.02733,94143.39480728,0
+BBDC.US,D,20070810,000000,4.09562,4.2874,3.84521,3.84521,139155.93785211,0
+BBDC.US,D,20070813,000000,4.03968,4.03968,3.76792,3.81431,54971.499483162,0
+BBDC.US,D,20070814,000000,3.99663,3.99663,3.76792,3.89791,38143.665406134,0
+BBDC.US,D,20070815,000000,3.80178,3.95302,3.79883,3.84836,47316.898982614,0
+BBDC.US,D,20070816,000000,4.03671,4.03671,3.67524,3.85754,88618.545164108,0
+BBDC.US,D,20070817,000000,3.88241,3.89456,3.8081,3.84836,36263.966268856,0
+BBDC.US,D,20070820,000000,3.96601,3.99348,3.86673,3.94106,38206.178336158,0
+BBDC.US,D,20070821,000000,3.95302,4.10769,3.86998,4.02121,65438.104025659,0
+BBDC.US,D,20070822,000000,4.03968,4.14814,3.99978,4.09859,62176.653573018,0
+BBDC.US,D,20070823,000000,4.12003,4.12003,4.05239,4.11122,35383.396202825,0
+BBDC.US,D,20070824,000000,4.12003,4.21633,3.9841,4.15445,50119.202742319,0
+BBDC.US,D,20070827,000000,4.16614,4.18237,4.12615,4.16985,31183.173990684,0
+BBDC.US,D,20070828,000000,4.15658,4.17578,3.84521,3.95887,76813.301671782,0
+BBDC.US,D,20070829,000000,4.17885,4.1975,3.87601,4.06788,79446.389396767,0
+BBDC.US,D,20070830,000000,4.07437,4.07437,4.02733,4.05239,24872.601485656,0
+BBDC.US,D,20070831,000000,4.03968,4.1975,4.0304,4.1975,32723.363249383,0
+BBDC.US,D,20070904,000000,4.15658,4.20668,4.07994,4.13571,9545.0777292095,0
+BBDC.US,D,20070905,000000,4.2129,4.2129,4.09238,4.15445,14626.947816521,0
+BBDC.US,D,20070906,000000,4.18237,4.18237,4.17282,4.17885,14019.063462492,0
+BBDC.US,D,20070907,000000,4.1975,4.20993,4.16614,4.18525,14319.772212091,0
+BBDC.US,D,20070910,000000,4.17578,4.22849,4.09859,4.22849,41412.660522744,0
+BBDC.US,D,20070911,000000,4.29965,4.30225,4.07437,4.29344,27518.622920301,0
+BBDC.US,D,20070912,000000,4.30595,4.30595,4.16614,4.18831,11966.914863078,0
+BBDC.US,D,20070913,000000,4.20093,4.20093,4.18237,4.1975,34631.085424259,0
+BBDC.US,D,20070914,000000,4.17578,4.21948,4.00303,4.07437,67164.754265292,0
+BBDC.US,D,20070917,000000,4.20093,4.20093,4.03354,4.12308,185738.84881151,0
+BBDC.US,D,20070918,000000,4.26875,4.26875,4.08894,4.21633,39913.428011302,0
+BBDC.US,D,20070919,000000,4.28091,4.4442,4.1975,4.29965,97976.084103245,0
+BBDC.US,D,20070920,000000,4.29344,4.33638,4.19156,4.2656,32264.216556446,0
+BBDC.US,D,20070921,000000,4.37313,4.37313,4.28091,4.36998,41180.931557999,0
+BBDC.US,D,20070924,000000,4.37963,4.38918,4.2129,4.2437,59997.323495277,0
+BBDC.US,D,20070925,000000,4.30595,4.33269,4.22487,4.33269,35903.978016647,0
+BBDC.US,D,20070926,000000,4.35819,4.42063,4.35142,4.35819,27535.867866514,0
+BBDC.US,D,20070927,000000,4.35523,4.38287,4.23767,4.2501,46927.80988367,0
+BBDC.US,D,20070928,000000,4.27803,4.27803,4.14517,4.18237,76525.526631845,0
+BBDC.US,D,20071001,000000,4.07994,4.30865,4.07994,4.29965,52521.639311697,0
+BBDC.US,D,20071002,000000,4.31783,4.31783,4.15158,4.23451,35382.318393687,0
+BBDC.US,D,20071003,000000,4.19156,4.46053,4.19156,4.26244,23588.930801884,0
+BBDC.US,D,20071004,000000,4.28091,4.28091,4.15658,4.2501,17399.072920351,0
+BBDC.US,D,20071005,000000,4.26244,4.26244,4.15445,4.19415,39365.900969021,0
+BBDC.US,D,20071008,000000,4.20334,4.2129,4.13302,4.15445,44968.352870154,0
+BBDC.US,D,20071009,000000,4.15658,4.30225,4.15658,4.2656,43350.561353493,0
+BBDC.US,D,20071010,000000,4.25308,4.35819,4.18237,4.18831,40798.309313886,0
+BBDC.US,D,20071011,000000,4.20334,4.22849,4.12003,4.18237,107249.5539296,0
+BBDC.US,D,20071012,000000,4.16038,4.2437,4.15158,4.22487,18170.784263408,0
+BBDC.US,D,20071015,000000,4.27469,4.30595,4.07437,4.10471,21187.572041645,0
+BBDC.US,D,20071016,000000,4.13302,4.14201,4.07437,4.07437,18899.383240932,0
+BBDC.US,D,20071017,000000,4.20668,4.20668,4.07437,4.10471,34636.47446995,0
+BBDC.US,D,20071018,000000,4.20993,4.20993,4.07994,4.12958,26416.02417177,0
+BBDC.US,D,20071019,000000,4.12615,4.12615,3.95302,4.06455,51383.472861601,0
+BBDC.US,D,20071022,000000,4.10769,4.10769,4.06455,4.07725,27374.196495762,0
+BBDC.US,D,20071023,000000,4.04598,4.08319,3.9906,4.06788,20886.863292046,0
+BBDC.US,D,20071024,000000,4.0587,4.07076,3.98726,4.06788,38877.653429349,0
+BBDC.US,D,20071025,000000,4.06157,4.06157,3.99978,4.0124,17296.681052208,0
+BBDC.US,D,20071026,000000,4.0587,4.0587,3.93798,3.98726,26850.381254525,0
+BBDC.US,D,20071029,000000,3.99978,4.05572,3.99978,4.05239,32602.648625888,0
+BBDC.US,D,20071030,000000,4.0587,4.0587,3.93798,4.00571,31167.006853609,0
+BBDC.US,D,20071031,000000,4.00571,4.05572,3.96601,4.02733,34498.514900241,0
+BBDC.US,D,20071101,000000,4.07437,4.07437,3.9906,3.99663,37129.44700695,0
+BBDC.US,D,20071102,000000,3.97501,3.99978,3.9443,3.9841,12634.078719715,0
+BBDC.US,D,20071105,000000,3.93798,3.99663,3.77998,3.85754,127032.74066397,0
+BBDC.US,D,20071106,000000,3.92222,3.95302,3.74631,3.94987,60517.9053091,0
+BBDC.US,D,20071107,000000,3.93798,3.97194,3.66281,3.75224,104265.1004255,0
+BBDC.US,D,20071108,000000,3.88241,3.98105,3.81728,3.86061,57953.79736897,0
+BBDC.US,D,20071109,000000,3.91952,3.94681,3.70604,3.82637,32438.821636859,0
+BBDC.US,D,20071112,000000,3.84836,3.92222,3.82971,3.84224,62427.783102253,0
+BBDC.US,D,20071113,000000,3.83889,3.87601,3.69073,3.87304,142692.22963502,0
+BBDC.US,D,20071114,000000,3.90394,3.90394,3.75846,3.81126,52407.391543031,0
+BBDC.US,D,20071115,000000,3.91322,3.91322,3.74306,3.81728,27747.11845763,0
+BBDC.US,D,20071116,000000,3.83584,3.84224,3.69982,3.69982,42625.195803385,0
+BBDC.US,D,20071119,000000,3.75558,3.89791,3.45858,3.67524,170754.06836106,0
+BBDC.US,D,20071120,000000,3.69073,3.75846,3.46184,3.68442,75653.579038921,0
+BBDC.US,D,20071121,000000,3.68136,3.69073,3.52678,3.67524,21058.234945043,0
+BBDC.US,D,20071123,000000,3.65955,3.69982,3.65955,3.69982,2064.0044999364,0
+BBDC.US,D,20071126,000000,3.69379,3.71216,3.53634,3.69073,62291.979150821,0
+BBDC.US,D,20071127,000000,3.67198,3.75846,3.53634,3.53913,90706.261465088,0
+BBDC.US,D,20071128,000000,3.57011,3.58236,3.53003,3.53634,42051.801341784,0
+BBDC.US,D,20071129,000000,3.46184,3.4957,3.33826,3.41248,58748.142703933,0
+BBDC.US,D,20071130,000000,3.47733,3.48049,3.38474,3.45858,18793.757945373,0
+BBDC.US,D,20071203,000000,3.38761,3.43707,3.30717,3.42797,37343.93102548,0
+BBDC.US,D,20071204,000000,3.43094,3.53003,3.36924,3.40923,85154.466593458,0
+BBDC.US,D,20071205,000000,3.38474,3.43707,3.32285,3.41544,68455.969613033,0
+BBDC.US,D,20071206,000000,3.41248,3.48661,3.38474,3.48661,119429.87500206,0
+BBDC.US,D,20071207,000000,3.45858,3.58552,3.38474,3.56705,78598.153604887,0
+BBDC.US,D,20071210,000000,3.6691,3.84521,3.62884,3.81728,171480.5117203,0
+BBDC.US,D,20071211,000000,3.84521,3.84521,3.70297,3.73999,47081.936590453,0
+BBDC.US,D,20071212,000000,3.82971,3.84836,3.66586,3.69073,66126.824065063,0
+BBDC.US,D,20071213,000000,3.69379,3.69685,3.62884,3.64127,20778.004569072,0
+BBDC.US,D,20071214,000000,3.69073,3.69073,3.45858,3.45858,58064.81171022,0
+BBDC.US,D,20071217,000000,3.5793,3.69073,3.38474,3.38474,78910.718255008,0
+BBDC.US,D,20071218,000000,3.46184,3.68442,3.37833,3.62884,73748.012482321,0
+BBDC.US,D,20071219,000000,3.69073,3.69073,3.41544,3.46508,55779.856336923,0
+BBDC.US,D,20071220,000000,3.58552,3.58552,3.39698,3.52678,58231.872126664,0
+BBDC.US,D,20071221,000000,3.52678,3.52678,3.34438,3.42797,133276.48900242,0
+BBDC.US,D,20071224,000000,3.47733,3.5793,3.39698,3.53264,30219.612621001,0
+BBDC.US,D,20071226,000000,3.53264,3.68738,3.45858,3.62578,117301.20195383,0
+BBDC.US,D,20071227,000000,3.61651,3.68442,3.58236,3.65028,155042.84455135,0
+BBDC.US,D,20071228,000000,3.60398,3.68738,3.5793,3.5793,129350.03031141,0
+BBDC.US,D,20071231,000000,3.52373,3.81431,3.51444,3.81431,169496.2650966,0
+BBDC.US,D,20080102,000000,3.81431,3.95302,3.56705,3.87601,98017.040850503,0
+BBDC.US,D,20080103,000000,3.97194,3.97501,3.81431,3.93798,112096.46162474,0
+BBDC.US,D,20080104,000000,3.97826,3.99978,3.86375,3.99978,84158.570949624,0
+BBDC.US,D,20080107,000000,3.99978,4.10471,3.76476,3.94987,97691.542490722,0
+BBDC.US,D,20080108,000000,3.94106,4.12003,3.62578,3.65362,147611.35054245,0
+BBDC.US,D,20080109,000000,3.68738,3.68738,3.50489,3.61651,38607.123335624,0
+BBDC.US,D,20080110,000000,3.59804,3.96852,3.59804,3.94106,36557.130354486,0
+BBDC.US,D,20080111,000000,3.88835,3.95887,3.88835,3.92555,27798.853296271,0
+BBDC.US,D,20080114,000000,3.99978,4.00915,3.69073,3.71216,75903.630759017,0
+BBDC.US,D,20080115,000000,3.64127,3.72135,3.58858,3.61307,49183.664410232,0
+BBDC.US,D,20080116,000000,3.60723,3.92555,3.60723,3.69073,37752.420688915,0
+BBDC.US,D,20080117,000000,3.69073,3.73712,3.52057,3.68442,70544.763723151,0
+BBDC.US,D,20080118,000000,3.68442,3.68442,3.56084,3.60091,28473.561816876,0
+BBDC.US,D,20080122,000000,3.49273,3.58858,3.41248,3.52057,64285.926056764,0
+BBDC.US,D,20080123,000000,3.62263,3.62884,3.3813,3.58236,74254.582777344,0
+BBDC.US,D,20080124,000000,3.59804,3.61019,3.45858,3.54841,47711.377127249,0
+BBDC.US,D,20080125,000000,3.53634,3.59804,3.50489,3.50489,19079.377367036,0
+BBDC.US,D,20080128,000000,3.59164,3.59164,3.51444,3.51444,11547.64710826,0
+BBDC.US,D,20080129,000000,3.58858,3.58858,3.46184,3.53264,38581.255916303,0
+BBDC.US,D,20080130,000000,3.52057,3.71216,3.52057,3.71216,40507.300846532,0
+BBDC.US,D,20080131,000000,3.81126,3.83584,3.51444,3.83584,63846.179928319,0
+BBDC.US,D,20080201,000000,3.83296,3.99663,3.69982,3.96601,73125.038800356,0
+BBDC.US,D,20080204,000000,3.99663,4.07437,3.98105,4.07437,106884.17663169,0
+BBDC.US,D,20080205,000000,4.07437,4.10471,3.95887,3.99978,80871.253077663,0
+BBDC.US,D,20080206,000000,3.95887,4.11122,3.9006,4.04265,110267.41951696,0
+BBDC.US,D,20080207,000000,4.06157,4.06455,3.73712,3.94106,48122.02240896,0
+BBDC.US,D,20080208,000000,4.02399,4.02733,3.81431,3.84521,28851.872824437,0
+BBDC.US,D,20080211,000000,3.84521,4.00303,3.74936,4.00303,40194.736196411,0
+BBDC.US,D,20080212,000000,3.86061,4.00303,3.81431,3.88548,37438.778229655,0
+BBDC.US,D,20080213,000000,4.02399,4.02399,3.83296,4.00915,29621.428549218,0
+BBDC.US,D,20080214,000000,3.96852,3.96852,3.85105,3.91627,16280.307034746,0
+BBDC.US,D,20080215,000000,3.86375,3.86375,3.74306,3.75224,21726.476610818,0
+BBDC.US,D,20080219,000000,3.74306,3.79269,3.69073,3.71216,28806.604840626,0
+BBDC.US,D,20080220,000000,3.69073,3.69685,3.61307,3.63506,28123.273846914,0
+BBDC.US,D,20080221,000000,3.61651,3.62263,3.53634,3.58552,48295.549680235,0
+BBDC.US,D,20080222,000000,3.57308,3.67198,3.44347,3.53264,85499.365517728,0
+BBDC.US,D,20080225,000000,3.60398,3.61307,3.59804,3.59804,11609.082229147,0
+BBDC.US,D,20080226,000000,3.61307,3.61307,3.53634,3.5947,73201.563249179,0
+BBDC.US,D,20080227,000000,3.55768,3.61307,3.46184,3.52373,71616.106006668,0
+BBDC.US,D,20080228,000000,3.4957,3.60723,3.45858,3.5793,67553.843364236,0
+BBDC.US,D,20080229,000000,3.62884,3.62884,3.54841,3.56084,22553.156219932,0
+BBDC.US,D,20080303,000000,3.57011,3.57011,3.44941,3.54209,44664.410693139,0
+BBDC.US,D,20080304,000000,3.52057,3.55156,3.50489,3.53913,24016.821029808,0
+BBDC.US,D,20080305,000000,3.5638,3.65362,3.44615,3.53913,59943.433038361,0
+BBDC.US,D,20080306,000000,3.56705,3.56705,3.42797,3.42797,35096.698972024,0
+BBDC.US,D,20080307,000000,3.41248,3.46184,3.40321,3.41861,26224.174145145,0
+BBDC.US,D,20080310,000000,3.53003,3.53003,3.33826,3.33826,77669.082127631,0
+BBDC.US,D,20080311,000000,3.33826,3.47121,3.33826,3.39058,34853.114106758,0
+BBDC.US,D,20080312,000000,3.39698,3.42797,3.39698,3.39698,11278.194823673,0
+BBDC.US,D,20080313,000000,3.43409,3.43409,3.32591,3.35691,22177.000830648,0
+BBDC.US,D,20080314,000000,3.36924,3.61019,3.36924,3.41861,36668.144695737,0
+BBDC.US,D,20080317,000000,3.47121,3.48346,3.23016,3.3813,107747.50175151,0
+BBDC.US,D,20080318,000000,3.34141,3.48995,3.29176,3.43409,16385.932330304,0
+BBDC.US,D,20080319,000000,3.45858,3.52373,3.45858,3.45858,6184.4688358406,0
+BBDC.US,D,20080320,000000,3.54841,3.63506,3.52373,3.5638,36441.804776684,0
+BBDC.US,D,20080324,000000,3.63506,3.69073,3.61307,3.63506,72973.067711849,0
+BBDC.US,D,20080325,000000,3.68442,3.70919,3.64424,3.69685,24265.794940766,0
+BBDC.US,D,20080326,000000,3.76792,3.76792,3.69073,3.69073,31376.101826448,0
+BBDC.US,D,20080327,000000,3.69073,3.69073,3.65028,3.6691,12530.609042434,0
+BBDC.US,D,20080328,000000,3.67821,3.67821,3.48995,3.57624,7768.8482692121,0
+BBDC.US,D,20080331,000000,3.53913,3.69073,3.53913,3.66586,12617.91158264,0
+BBDC.US,D,20080401,000000,3.60091,3.60091,3.32591,3.53634,46072.029427822,0
+BBDC.US,D,20080402,000000,3.53264,3.6474,3.53264,3.5793,24308.9073063,0
+BBDC.US,D,20080403,000000,3.61966,3.69073,3.48049,3.64424,22918.533517831,0
+BBDC.US,D,20080404,000000,3.67524,3.67524,3.53913,3.61651,5414.9131110601,0
+BBDC.US,D,20080407,000000,3.65658,3.67524,3.64424,3.64424,15593.742613618,0
+BBDC.US,D,20080408,000000,3.69073,3.69073,3.63506,3.65658,5337.3108530991,0
+BBDC.US,D,20080409,000000,3.64424,3.64424,3.50489,3.53913,13601.951325951,0
+BBDC.US,D,20080410,000000,3.5793,3.5793,3.33194,3.38761,29298.085807714,0
+BBDC.US,D,20080411,000000,3.44347,3.56084,3.36924,3.51444,27877.533363371,0
+BBDC.US,D,20080414,000000,3.45858,3.45858,3.45858,3.45858,2263.3991905307,0
+BBDC.US,D,20080415,000000,3.53003,3.53634,3.32907,3.53003,6796.6644264222,0
+BBDC.US,D,20080416,000000,3.50229,3.56705,3.37565,3.44347,17915.343497619,0
+BBDC.US,D,20080417,000000,3.3941,3.44347,3.38474,3.41544,29436.045377422,0
+BBDC.US,D,20080418,000000,3.44347,3.50229,3.42176,3.4957,19147.279342752,0
+BBDC.US,D,20080421,000000,3.48049,3.56705,3.48049,3.56705,7110.3068856815,0
+BBDC.US,D,20080422,000000,3.51138,3.51138,3.38474,3.46184,6938.9352326842,0
+BBDC.US,D,20080423,000000,3.44941,3.44941,3.41248,3.43409,11569.203291027,0
+BBDC.US,D,20080424,000000,3.38761,3.52373,3.38474,3.46796,11425.854675627,0
+BBDC.US,D,20080425,000000,3.44347,3.48995,3.43409,3.44941,17845.285903627,0
+BBDC.US,D,20080428,000000,3.45858,3.56705,3.44615,3.50813,36680.000596258,0
+BBDC.US,D,20080429,000000,3.51138,3.56705,3.4957,3.49924,17473.441750897,0
+BBDC.US,D,20080430,000000,3.54841,3.54841,3.44347,3.54209,28446.616588418,0
+BBDC.US,D,20080501,000000,3.52057,3.53634,3.44347,3.51751,26065.736201807,0
+BBDC.US,D,20080502,000000,3.53634,3.55768,3.53264,3.54841,11966.914863078,0
+BBDC.US,D,20080505,000000,3.47121,3.53634,3.41861,3.52057,68500.159787705,0
+BBDC.US,D,20080506,000000,3.47427,3.53634,3.46184,3.46184,52098.060320326,0
+BBDC.US,D,20080507,000000,3.52057,3.52057,3.40321,3.41544,27028.219762352,0
+BBDC.US,D,20080508,000000,3.53264,3.56705,3.50489,3.53634,45747.60887718,0
+BBDC.US,D,20080509,000000,3.52373,3.53634,3.42797,3.48661,55974.939790963,0
+BBDC.US,D,20080512,000000,3.53264,3.53634,3.48661,3.48995,26395.545798142,0
+BBDC.US,D,20080513,000000,3.50813,3.53634,3.48661,3.48661,40403.831169251,0
+BBDC.US,D,20080514,000000,3.52678,3.54841,3.52057,3.52678,51637.835818251,0
+BBDC.US,D,20080515,000000,3.51751,3.53634,3.44941,3.53634,32668.394983327,0
+BBDC.US,D,20080516,000000,3.52057,3.53634,3.52057,3.53634,16410.721940486,0
+BBDC.US,D,20080519,000000,3.53913,3.59804,3.52373,3.59804,55474.836350769,0
+BBDC.US,D,20080520,000000,3.5947,3.59804,3.55768,3.56705,16568.082074685,0
+BBDC.US,D,20080521,000000,3.5947,3.59804,3.5947,3.5947,17473.441750897,0
+BBDC.US,D,20080522,000000,3.5947,3.5947,3.57624,3.58858,19784.264543516,0
+BBDC.US,D,20080523,000000,3.5947,3.60091,3.56705,3.5793,11977.692954461,0
+BBDC.US,D,20080527,000000,3.62263,3.62884,3.56705,3.59804,52098.060320326,0
+BBDC.US,D,20080528,000000,3.62263,3.62884,3.60091,3.62884,25768.260879623,0
+BBDC.US,D,20080529,000000,3.6474,3.6474,3.53634,3.5947,53651.183288685,0
+BBDC.US,D,20080530,000000,3.60723,3.65362,3.59804,3.62263,85095.187090848,0
+BBDC.US,D,20080602,000000,3.62884,3.76792,3.62884,3.70919,213757.57517201,0
+BBDC.US,D,20080603,000000,3.74631,3.74631,3.56705,3.59804,44368.013180094,0
+BBDC.US,D,20080604,000000,3.54841,3.62578,3.53634,3.57011,78613.242932824,0
+BBDC.US,D,20080605,000000,3.57011,3.64127,3.54524,3.62884,63562.716124933,0
+BBDC.US,D,20080606,000000,3.64424,3.6691,3.5638,3.6691,51250.902337584,0
+BBDC.US,D,20080609,000000,3.69073,3.69685,3.55156,3.5638,58471.145755377,0
+BBDC.US,D,20080610,000000,3.53913,3.65955,3.4957,3.58858,166557.07957633,0
+BBDC.US,D,20080611,000000,3.58552,3.60723,3.49924,3.52678,53504.60124587,0
+BBDC.US,D,20080612,000000,3.52057,3.60398,3.48661,3.48661,33204.066125086,0
+BBDC.US,D,20080613,000000,3.55768,3.61307,3.45858,3.56705,56558.03453481,0
+BBDC.US,D,20080616,000000,3.53913,3.53913,3.44347,3.50489,124024.57535884,0
+BBDC.US,D,20080617,000000,3.54841,3.5638,3.42472,3.45571,60858.492996818,0
+BBDC.US,D,20080618,000000,3.52373,3.59804,3.44615,3.52373,102011.40151722,0
+BBDC.US,D,20080619,000000,3.59164,3.59164,3.45571,3.50489,47817.002422808,0
+BBDC.US,D,20080620,000000,3.45571,3.53634,3.45571,3.53634,9863.0314250222,0
+BBDC.US,D,20080623,000000,3.5947,3.5947,3.45858,3.52057,37484.046213466,0
+BBDC.US,D,20080624,000000,3.47733,3.49924,3.47427,3.47427,10665.999233091,0
+BBDC.US,D,20080625,000000,3.53634,3.55156,3.47427,3.50229,33723.57012977,0
+BBDC.US,D,20080626,000000,3.47427,3.50489,3.45858,3.46508,13887.570747614,0
+BBDC.US,D,20080627,000000,3.49924,3.5638,3.45571,3.45858,34773.35623052,0
+BBDC.US,D,20080630,000000,3.45858,3.52057,3.42472,3.50229,47683.354089653,0
+BBDC.US,D,20080701,000000,3.53913,3.53913,3.42472,3.42472,38906.754276085,0
+BBDC.US,D,20080702,000000,3.43409,3.50489,3.43409,3.48995,116445.42149798,0
+BBDC.US,D,20080703,000000,3.46508,3.65658,3.46508,3.60091,63854.802401426,0
+BBDC.US,D,20080707,000000,3.58858,3.64424,3.58858,3.60398,60035.04681512,0
+BBDC.US,D,20080708,000000,3.58858,3.65028,3.49273,3.50489,84935.671338372,0
+BBDC.US,D,20080709,000000,3.46508,3.56705,3.05053,3.17134,256928.14239939,0
+BBDC.US,D,20080710,000000,3.20539,3.37203,3.09397,3.18368,56548.334252564,0
+BBDC.US,D,20080711,000000,3.21476,3.3106,3.10946,3.24863,55163.349509787,0
+BBDC.US,D,20080714,000000,3.21476,3.23016,3.12486,3.20539,133613.84326272,0
+BBDC.US,D,20080715,000000,3.12486,3.33826,3.04794,3.29798,116739.66339275,0
+BBDC.US,D,20080716,000000,3.26106,3.53264,3.20539,3.38474,33903.564255873,0
+BBDC.US,D,20080717,000000,3.49273,3.58552,3.44615,3.56084,152421.61272689,0
+BBDC.US,D,20080718,000000,3.52373,3.73712,3.52057,3.71513,94563.740371236,0
+BBDC.US,D,20080721,000000,3.7707,3.99978,3.76792,3.9841,125056.03870424,0
+BBDC.US,D,20080722,000000,3.99978,4.14201,3.76792,3.86061,166456.84332646,0
+BBDC.US,D,20080723,000000,3.90997,4.18237,3.78332,4.18237,126684.60831229,0
+BBDC.US,D,20080724,000000,4.17885,4.18831,4.12615,4.14814,105663.01887795,0
+BBDC.US,D,20080725,000000,4.15158,4.17885,3.9443,4.04265,36590.542437775,0
+BBDC.US,D,20080728,000000,4.11122,4.11122,3.95887,3.96267,27355.87374041,0
+BBDC.US,D,20080729,000000,3.96267,4.04598,3.95302,4.00915,55817.579656764,0
+BBDC.US,D,20080730,000000,4.0587,4.07076,3.96852,4.07076,22971.34616561,0
+BBDC.US,D,20080731,000000,4.08894,4.08894,4.0304,4.05572,39914.505820441,0
+BBDC.US,D,20080801,000000,4.07994,4.08616,3.94681,3.95636,42897.881515388,0
+BBDC.US,D,20080804,000000,4.08616,4.08894,3.95887,3.97501,23763.535882295,0
+BBDC.US,D,20080805,000000,3.93158,4.07437,3.93158,4.02399,15137.829348097,0
+BBDC.US,D,20080806,000000,4.04895,4.11734,3.96852,4.09859,47418.213041619,0
+BBDC.US,D,20080807,000000,4.14517,4.14517,4.0587,4.08616,61091.299770701,0
+BBDC.US,D,20080808,000000,4.08894,4.08894,4.07437,4.08894,21534.626584192,0
+BBDC.US,D,20080811,000000,4.14814,4.14814,4.08894,4.12958,41504.274299503,0
+BBDC.US,D,20080812,000000,4.00571,4.09859,3.99978,4.00915,34213.973287717,0
+BBDC.US,D,20080813,000000,4.02733,4.02733,3.96852,3.99978,41712.291463205,0
+BBDC.US,D,20080814,000000,3.99978,4.02733,3.96852,4.02733,82141.990051775,0
+BBDC.US,D,20080815,000000,4.06455,4.06788,3.96852,4.02121,93420.184875449,0
+BBDC.US,D,20080818,000000,4.06788,4.06788,3.98105,3.9906,15097.950409978,0
+BBDC.US,D,20080819,000000,3.96852,3.96852,3.90737,3.90737,51222.879299988,0
+BBDC.US,D,20080820,000000,3.98105,4.07437,3.88548,3.95302,57223.04277317,0
+BBDC.US,D,20080821,000000,3.84836,4.07076,3.73712,3.96601,67714.43692585,0
+BBDC.US,D,20080822,000000,4.02399,4.02399,3.9841,3.99978,8091.1132015782,0
+BBDC.US,D,20080825,000000,3.96852,3.9841,3.92555,3.96601,8733.4874480336,0
+BBDC.US,D,20080826,000000,3.99663,3.99663,3.90737,3.92222,49336.713307878,0
+BBDC.US,D,20080827,000000,3.9841,3.99663,3.78945,3.92555,27992.858941173,0
+BBDC.US,D,20080828,000000,3.9841,3.9841,3.78332,3.90997,43059.55288614,0
+BBDC.US,D,20080829,000000,3.98726,3.99978,3.9006,3.98105,42480.769378846,0
+BBDC.US,D,20080902,000000,3.98105,4.02733,3.98105,4.0124,18449.93683024,0
+BBDC.US,D,20080903,000000,4.0304,4.0304,3.9841,4.00571,36960.230972228,0
+BBDC.US,D,20080904,000000,4.02399,4.05572,3.92555,4.04265,35468.543124755,0
+BBDC.US,D,20080905,000000,4.04265,4.14814,3.92555,4.14517,48974.569437394,0
+BBDC.US,D,20080908,000000,4.14814,4.22849,3.99978,4.13571,98705.760889907,0
+BBDC.US,D,20080909,000000,4.12958,4.13848,4.11122,4.11734,47611.140877382,0
+BBDC.US,D,20080910,000000,4.14814,4.22849,4.0587,4.16614,54290.324107726,0
+BBDC.US,D,20080911,000000,4.04895,4.16614,4.02399,4.12003,81603.085482601,0
+BBDC.US,D,20080912,000000,4.16614,4.22849,4.12308,4.12308,58975.560432124,0
+BBDC.US,D,20080915,000000,4.00303,4.17885,3.97501,4.09238,52691.933155556,0
+BBDC.US,D,20080916,000000,4.13571,4.13571,3.87916,3.98726,110930.27213705,0
+BBDC.US,D,20080917,000000,3.85448,3.90737,3.65955,3.67524,41387.870912561,0
+BBDC.US,D,20080918,000000,3.67524,4.0124,3.53913,3.90737,131990.66270037,0
+BBDC.US,D,20080919,000000,4.00915,4.0587,3.84521,3.99978,60483.415416673,0
+BBDC.US,D,20080922,000000,4.08616,4.08616,3.93798,4.02733,59481.052918009,0
+BBDC.US,D,20080923,000000,3.96852,3.96852,3.8081,3.81728,38132.887314751,0
+BBDC.US,D,20080924,000000,3.7707,3.97501,3.7707,3.85754,31836.326328522,0
+BBDC.US,D,20080925,000000,3.84521,3.95887,3.78332,3.88241,29224.794786305,0
+BBDC.US,D,20080926,000000,3.61307,3.84521,3.61307,3.79269,35896.433352679,0
+BBDC.US,D,20080929,000000,3.6474,3.76476,3.59804,3.71875,29731.365081329,0
+BBDC.US,D,20080930,000000,3.83889,3.83889,3.62263,3.67198,33252.567536311,0
+BBDC.US,D,20081001,000000,4.05239,4.05239,3.73368,3.74936,37547.636952628,0
+BBDC.US,D,20081002,000000,3.69379,3.78332,3.67198,3.68136,28738.70286491,0
+BBDC.US,D,20081003,000000,3.69073,3.69073,3.39986,3.57308,52802.947496806,0
+BBDC.US,D,20081006,000000,3.75558,3.75558,3.17134,3.20539,77438.430972024,0
+BBDC.US,D,20081007,000000,3.18071,3.19908,3.07559,3.07559,65874.61672669,0
+BBDC.US,D,20081008,000000,2.82832,3.07559,1.23028,2.91786,204405.42527855,0
+BBDC.US,D,20081009,000000,3.06622,3.06622,2.67701,2.7542,51128.032095813,0
+BBDC.US,D,20081010,000000,2.48495,3.37203,2.24409,3.23016,142362.42003869,0
+BBDC.US,D,20081013,000000,3.23629,3.23629,3.09711,3.20539,27948.668766501,0
+BBDC.US,D,20081014,000000,3.23016,3.74936,3.23016,3.58552,40746.574475245,0
+BBDC.US,D,20081015,000000,3.27024,3.53264,3.18071,3.30717,26719.966348785,0
+BBDC.US,D,20081016,000000,3.38761,3.54209,3.23313,3.23313,30163.566545806,0
+BBDC.US,D,20081017,000000,3.29176,3.65955,3.29176,3.46184,40091.26651913,0
+BBDC.US,D,20081020,000000,3.68442,3.69073,3.23629,3.62263,75081.262386458,0
+BBDC.US,D,20081021,000000,3.62884,3.65362,3.53003,3.58552,42625.195803385,0
+BBDC.US,D,20081022,000000,3.65362,3.65658,3.267,3.267,75683.757694794,0
+BBDC.US,D,20081023,000000,3.29176,3.6474,3.23629,3.34438,39395.001815757,0
+BBDC.US,D,20081024,000000,3.30124,3.57308,3.23016,3.45571,31029.0472839,0
+BBDC.US,D,20081027,000000,3.41248,3.61307,3.38474,3.58552,23762.458073159,0
+BBDC.US,D,20081028,000000,3.47733,3.47733,3.15882,3.20846,7014.3818723686,0
+BBDC.US,D,20081029,000000,3.23016,3.3941,3.15882,3.26106,18163.239599439,0
+BBDC.US,D,20081030,000000,3.15604,3.26413,3.15604,3.26413,16613.350058496,0
+BBDC.US,D,20081031,000000,3.23313,3.38474,3.19908,3.28574,34356.244093979,0
+BBDC.US,D,20081103,000000,3.23629,3.35059,3.23629,3.33501,15993.609803946,0
+BBDC.US,D,20081104,000000,3.3813,3.44013,3.3813,3.43409,15086.094509457,0
+BBDC.US,D,20081105,000000,3.44615,3.44615,3.37833,3.39986,26527.03851302,0
+BBDC.US,D,20081106,000000,3.39986,3.41861,3.20846,3.23926,51067.674784066,0
+BBDC.US,D,20081107,000000,3.26106,3.45571,3.20846,3.27341,59296.747555351,0
+BBDC.US,D,20081110,000000,3.45571,3.45571,3.20846,3.20846,24360.642144941,0
+BBDC.US,D,20081111,000000,3.12198,3.44941,3.12198,3.33826,93608.801474659,0
+BBDC.US,D,20081112,000000,3.32285,3.32591,3.21476,3.24863,28502.662663613,0
+BBDC.US,D,20081113,000000,3.23016,3.25178,3.1064,3.21142,41602.354931094,0
+BBDC.US,D,20081114,000000,3.36609,3.36609,3.33826,3.33826,10029.014032328,0
+BBDC.US,D,20081117,000000,3.38474,3.55156,3.27656,3.51138,100478.75692249,0
+BBDC.US,D,20081118,000000,3.37203,3.47121,3.25791,3.25791,32028.176355149,0
+BBDC.US,D,20081119,000000,3.27656,3.30124,3.07559,3.07559,37825.711710322,0
+BBDC.US,D,20081120,000000,3.07559,3.07559,2.98281,2.98281,39982.407796156,0
+BBDC.US,D,20081121,000000,2.96109,3.07559,2.79744,3.06928,66034.132479165,0
+BBDC.US,D,20081124,000000,3.07559,3.23016,2.69222,3.13126,87979.404345067,0
+BBDC.US,D,20081125,000000,3.23313,3.53634,3.07846,3.29483,64801.118824895,0
+BBDC.US,D,20081126,000000,3.29483,3.53264,3.28871,3.43707,51782.26224279,0
+BBDC.US,D,20081128,000000,3.51444,3.65955,3.34438,3.58236,52827.737106987,0
+BBDC.US,D,20081201,000000,3.42472,3.53634,3.20233,3.27024,98892.221870842,0
+BBDC.US,D,20081202,000000,3.3813,3.38474,3.14954,3.21142,75943.509697136,0
+BBDC.US,D,20081203,000000,3.23016,3.30717,2.95822,3.07559,152115.51493161,0
+BBDC.US,D,20081204,000000,3.04794,3.29798,3.04442,3.09099,15177.708286216,0
+BBDC.US,D,20081205,000000,3.15278,3.18071,2.99533,3.01371,31096.949259615,0
+BBDC.US,D,20081208,000000,3.14954,3.35691,2.85273,3.01371,22514.355090952,0
+BBDC.US,D,20081209,000000,3.10036,3.32285,3.07846,3.15882,107385.35788102,0
+BBDC.US,D,20081210,000000,3.13126,3.30717,3.13126,3.28871,32541.213505002,0
+BBDC.US,D,20081211,000000,3.267,3.267,3.11261,3.18368,22585.490494082,0
+BBDC.US,D,20081212,000000,3.267,3.267,3.19908,3.267,11534.713398599,0
+BBDC.US,D,20081215,000000,3.27656,3.27656,3.19908,3.27656,31958.118761156,0
+BBDC.US,D,20081216,000000,3.26413,3.27656,3.26106,3.27656,20430.950026524,0
+BBDC.US,D,20081217,000000,3.27656,3.48995,3.27656,3.42472,35990.202747716,0
+BBDC.US,D,20081218,000000,3.42472,3.65028,3.42472,3.64424,42749.143854296,0
+BBDC.US,D,20081219,000000,3.38474,3.42797,3.17755,3.17755,52992.641905154,0
+BBDC.US,D,20081222,000000,3.23016,3.30429,3.04442,3.15278,46048.317626779,0
+BBDC.US,D,20081223,000000,3.15604,3.23016,3.15604,3.23016,1370.9732239786,0
+BBDC.US,D,20081224,000000,3.1681,3.19908,3.07559,3.07559,15848.105570269,0
+BBDC.US,D,20081226,000000,3.14054,3.19908,3.07846,3.19908,16700.652598702,0
+BBDC.US,D,20081229,000000,3.12801,3.28871,3.12198,3.14054,19079.377367036,0
+BBDC.US,D,20081230,000000,3.13711,3.28574,3.13441,3.14054,27102.588592898,0
+BBDC.US,D,20081231,000000,3.04442,3.13711,2.95822,3.13711,84408.622669721,0
+BBDC.US,D,20090102,000000,3.17431,3.38474,3.00443,3.38474,50738.942996869,0
+BBDC.US,D,20090105,000000,3.38761,3.38761,3.27962,3.27962,21462.413371924,0
+BBDC.US,D,20090106,000000,3.37833,3.37833,3.1064,3.14954,34476.958717475,0
+BBDC.US,D,20090107,000000,3.30124,3.69073,3.29176,3.67821,73313.655399568,0
+BBDC.US,D,20090108,000000,3.61019,3.69073,3.39058,3.67198,68379.44516421,0
+BBDC.US,D,20090109,000000,3.73999,3.97501,3.65028,3.81126,43835.57546575,0
+BBDC.US,D,20090112,000000,3.78647,3.92222,3.65955,3.84521,64731.061230902,0
+BBDC.US,D,20090113,000000,3.84521,3.84521,3.67524,3.79883,82489.044594323,0
+BBDC.US,D,20090114,000000,3.69379,3.84836,3.66281,3.81431,32263.138747307,0
+BBDC.US,D,20090115,000000,3.70297,3.79566,3.69073,3.72135,51178.689125315,0
+BBDC.US,D,20090116,000000,3.69073,3.83889,3.61307,3.62884,65620.25377004,0
+BBDC.US,D,20090120,000000,3.61307,3.62884,3.3941,3.45858,30208.834529617,0
+BBDC.US,D,20090121,000000,3.38761,3.45571,3.25178,3.35384,13894.037602444,0
+BBDC.US,D,20090122,000000,3.52678,3.52678,3.27024,3.35959,15616.376605524,0
+BBDC.US,D,20090123,000000,3.26413,3.35384,3.26413,3.29798,7946.6867770395,0
+BBDC.US,D,20090126,000000,3.30717,3.30717,3.23016,3.23313,28134.051938297,0
+BBDC.US,D,20090127,000000,3.23313,3.64127,3.23313,3.29176,87732.586052386,0
+BBDC.US,D,20090128,000000,3.29176,3.57624,3.267,3.33826,12436.839647397,0
+BBDC.US,D,20090129,000000,3.41544,3.41544,3.25178,3.30717,4209.9224943872,0
+BBDC.US,D,20090130,000000,3.26413,3.267,3.25178,3.25178,4386.6831930763,0
+BBDC.US,D,20090202,000000,3.24538,3.53264,3.24538,3.53264,22549.922792516,0
+BBDC.US,D,20090203,000000,3.3813,3.51751,3.3813,3.38761,45242.116391294,0
+BBDC.US,D,20090204,000000,3.38761,3.3941,3.25485,3.267,12542.464942956,0
+BBDC.US,D,20090205,000000,3.29798,3.38474,3.29176,3.33501,9665.7923527045,0
+BBDC.US,D,20090206,000000,3.27024,3.33501,3.26413,3.33501,7140.4855415553,0
+BBDC.US,D,20090209,000000,3.23629,3.32285,3.23313,3.25485,35021.252332341,0
+BBDC.US,D,20090210,000000,3.23313,3.26106,3.20539,3.25485,16455.989924297,0
+BBDC.US,D,20090212,000000,3.20539,3.33826,3.20539,3.23016,27877.533363371,0
+BBDC.US,D,20090213,000000,3.24538,3.30717,3.24538,3.30717,8091.1132015782,0
+BBDC.US,D,20090217,000000,3.30429,3.33194,3.14054,3.15882,22960.568074227,0
+BBDC.US,D,20090218,000000,3.1681,3.1681,3.10036,3.13126,28417.515741682,0
+BBDC.US,D,20090219,000000,3.13441,3.13441,2.99821,3.01676,25700.358903907,0
+BBDC.US,D,20090220,000000,3.07244,3.07244,2.99821,3.03217,10847.071168334,0
+BBDC.US,D,20090223,000000,3.07244,3.25791,3.05407,3.07559,52239.253317449,0
+BBDC.US,D,20090224,000000,3.12486,3.15278,3.04442,3.07559,50889.836276237,0
+BBDC.US,D,20090225,000000,3.0601,3.17755,3.04442,3.07559,40091.26651913,0
+BBDC.US,D,20090226,000000,3.07559,3.20539,3.06622,3.06622,47951.728565101,0
+BBDC.US,D,20090227,000000,3.03217,3.05407,3.01371,3.01974,27358.029358687,0
+BBDC.US,D,20090302,000000,2.99821,3.00768,2.64285,2.64285,105199.56094846,0
+BBDC.US,D,20090303,000000,2.70131,2.70131,2.33668,2.35218,115105.70473901,0
+BBDC.US,D,20090304,000000,2.36452,2.46658,2.36452,2.46658,28377.636803564,0
+BBDC.US,D,20090305,000000,2.3739,2.53755,2.26255,2.27787,152453.94700104,0
+BBDC.US,D,20090306,000000,2.26255,2.30253,1.6104,1.73091,175045.90434996,0
+BBDC.US,D,20090309,000000,1.67237,1.85153,1.67237,1.76182,99163.829773705,0
+BBDC.US,D,20090310,000000,1.82667,2.08339,1.82667,2.04016,127343.14969582,0
+BBDC.US,D,20090311,000000,2.10483,2.35525,2.04303,2.22545,57253.221429044,0
+BBDC.US,D,20090312,000000,2.25949,2.46658,2.25949,2.41091,49919.808051724,0
+BBDC.US,D,20090313,000000,2.46658,2.46658,2.37092,2.45721,40671.12783556,0
+BBDC.US,D,20090316,000000,2.49126,2.8376,2.47289,2.73546,86680.644333359,0
+BBDC.US,D,20090317,000000,2.85625,3.01371,2.80336,2.99821,118825.22407545,0
+BBDC.US,D,20090318,000000,3.02604,3.02604,2.91786,2.93346,63466.79111162,0
+BBDC.US,D,20090319,000000,3.07559,3.07559,2.78491,2.84698,147165.13755917,0
+BBDC.US,D,20090320,000000,3.00768,3.00768,2.78491,2.81887,84830.046042815,0
+BBDC.US,D,20090323,000000,2.82832,2.82832,2.32741,2.77257,52919.350883747,0
+BBDC.US,D,20090324,000000,2.69844,2.76942,2.64583,2.69528,28883.129289449,0
+BBDC.US,D,20090325,000000,2.72006,2.74186,2.64898,2.68619,39338.955740563,0
+BBDC.US,D,20090326,000000,2.66105,2.74465,2.44496,2.45721,124907.30104315,0
+BBDC.US,D,20090327,000000,2.50666,2.50666,2.25624,2.34921,121280.4732926,0
+BBDC.US,D,20090330,000000,2.22545,2.578,2.21625,2.38948,70450.994328114,0
+BBDC.US,D,20090331,000000,2.46658,2.53755,2.25949,2.3739,62295.212578236,0
+BBDC.US,D,20090401,000000,2.44783,2.48207,2.31823,2.48207,11628.482793635,0
+BBDC.US,D,20090402,000000,2.519,2.77257,2.39839,2.77257,271243.60337493,0
+BBDC.US,D,20090403,000000,2.78491,2.89624,2.5653,2.89624,52923.662120301,0
+BBDC.US,D,20090406,000000,2.96425,2.99821,2.82832,2.92714,77815.664170446,0
+BBDC.US,D,20090407,000000,2.92714,3.01064,2.89922,2.99821,43694.382468627,0
+BBDC.US,D,20090408,000000,2.98281,3.16206,2.98281,3.14954,153197.6353065,0
+BBDC.US,D,20090409,000000,3.18071,3.25485,3.09099,3.21476,81331.477579738,0
+BBDC.US,D,20090413,000000,3.21476,3.39986,3.18368,3.36924,66483.578889856,0
+BBDC.US,D,20090414,000000,3.39698,3.39986,3.20233,3.35384,125943.0756251,0
+BBDC.US,D,20090415,000000,3.35384,3.47427,3.35384,3.42472,97174.194104315,0
+BBDC.US,D,20090416,000000,3.47121,3.70604,3.40321,3.62884,210098.41314731,0
+BBDC.US,D,20090417,000000,3.62884,3.82637,3.59164,3.82637,126689.99735798,0
+BBDC.US,D,20090420,000000,3.70297,3.70297,3.39986,3.53634,55616.029347894,0
+BBDC.US,D,20090421,000000,3.50229,3.70297,3.47733,3.58552,33367.893114115,0
+BBDC.US,D,20090422,000000,3.26106,3.3197,2.99821,3.10946,720556.36573288,0
+BBDC.US,D,20090423,000000,3.16522,3.18071,3.01371,3.18071,171386.74232527,0
+BBDC.US,D,20090424,000000,3.1681,3.18368,3.09397,3.16206,119055.87523105,0
+BBDC.US,D,20090427,000000,3.22098,3.22098,3.10325,3.13711,52661.754499682,0
+BBDC.US,D,20090428,000000,3.16522,3.17134,3.06316,3.14954,180222.62164144,0
+BBDC.US,D,20090429,000000,3.14054,3.15882,3.07846,3.13126,112536.20775319,0
+BBDC.US,D,20090430,000000,3.13711,3.13711,3.07846,3.11883,132447.65377503,0
+BBDC.US,D,20090501,000000,3.12198,3.12198,3.10036,3.12198,81092.203951024,0
+BBDC.US,D,20090504,000000,3.15278,3.15278,3.08784,3.14054,163695.49631402,0
+BBDC.US,D,20090505,000000,3.14666,3.16522,3.09397,3.13441,67411.572557974,0
+BBDC.US,D,20090506,000000,3.14341,3.16206,3.11548,3.14054,97372.51098577,0
+BBDC.US,D,20090507,000000,3.15278,3.17431,3.12198,3.16522,132989.79177161,0
+BBDC.US,D,20090508,000000,3.16522,3.23926,3.10325,3.16522,148470.3644257,0
+BBDC.US,D,20090511,000000,3.13711,3.24538,3.12198,3.23629,214662.93484822,0
+BBDC.US,D,20090512,000000,3.24538,3.24538,3.1681,3.2271,74992.882037114,0
+BBDC.US,D,20090513,000000,3.21142,3.22377,3.1064,3.15604,56170.023245005,0
+BBDC.US,D,20090514,000000,3.14341,3.20539,3.1064,3.19286,41086.084353825,0
+BBDC.US,D,20090515,000000,3.20846,3.2271,3.17134,3.2271,56464.265139773,0
+BBDC.US,D,20090518,000000,3.22098,3.22098,3.19286,3.19908,35020.174523202,0
+BBDC.US,D,20090519,000000,3.22377,3.22377,3.12486,3.18999,74464.755559323,0
+BBDC.US,D,20090520,000000,3.18368,3.19908,3.16206,3.18368,84509.936728726,0
+BBDC.US,D,20090521,000000,3.1681,3.19286,3.15604,3.18071,72379.19487662,0
+BBDC.US,D,20090522,000000,3.19908,3.42797,3.15278,3.24863,151177.82098124,0
+BBDC.US,D,20090526,000000,3.21476,3.29176,3.12486,3.18368,101439.08486476,0
+BBDC.US,D,20090527,000000,3.20233,3.21773,3.12801,3.13441,59266.568899478,0
+BBDC.US,D,20090528,000000,3.13711,3.17431,3.12486,3.12486,27257.79310882,0
+BBDC.US,D,20090529,000000,3.15278,3.15278,3.12486,3.12486,19922.224113224,0
+BBDC.US,D,20090601,000000,3.13711,3.19603,3.10946,3.15882,78046.315326053,0
+BBDC.US,D,20090602,000000,3.18071,3.18071,3.13126,3.13126,44595.430908286,0
+BBDC.US,D,20090603,000000,3.13126,3.13126,3.06316,3.1064,46065.562572992,0
+BBDC.US,D,20090604,000000,3.07559,3.09099,3.04794,3.06622,72716.549136923,0
+BBDC.US,D,20090605,000000,3.0601,3.11883,3.03217,3.08784,87645.28351218,0
+BBDC.US,D,20090608,000000,3.09099,3.16522,3.07559,3.12801,91745.269474455,0
+BBDC.US,D,20090609,000000,3.12198,3.16522,3.07559,3.10325,179709.58449159,0
+BBDC.US,D,20090610,000000,3.12198,3.12198,2.87453,2.96109,357399.35465791,0
+BBDC.US,D,20090611,000000,2.96109,3.13126,2.96109,3.11883,158830.2658635,0
+BBDC.US,D,20090612,000000,3.1064,3.16206,3.06622,3.16206,104318.99088242,0
+BBDC.US,D,20090615,000000,3.10325,3.19908,3.08487,3.19286,60356.233938348,0
+BBDC.US,D,20090616,000000,3.14341,3.24538,3.14341,3.24538,89359.000042153,0
+BBDC.US,D,20090617,000000,3.24538,3.34772,3.17431,3.34772,195752.77351589,0
+BBDC.US,D,20090618,000000,3.18999,3.32907,3.18999,3.32285,44570.641298103,0
+BBDC.US,D,20090619,000000,3.31635,3.3941,3.27656,3.32285,167662.91175227,0
+BBDC.US,D,20090622,000000,3.34141,3.34141,3.18999,3.29483,94353.567589258,0
+BBDC.US,D,20090623,000000,3.29176,3.29176,3.15604,3.15604,74483.078314675,0
+BBDC.US,D,20090624,000000,3.15882,3.29176,3.15278,3.20539,122698.87011867,0
+BBDC.US,D,20090625,000000,3.29798,3.32285,3.1681,3.28871,210578.03821387,0
+BBDC.US,D,20090626,000000,3.28871,3.69685,3.24538,3.63506,3952445.7471363,0
+BBDC.US,D,20090629,000000,3.59804,3.59804,3.28249,3.38761,293516.52921889,0
+BBDC.US,D,20090630,000000,3.35691,3.39986,3.34772,3.37565,125510.87416062,0
+BBDC.US,D,20090701,000000,3.43094,3.46796,3.41544,3.46184,250242.49231421,0
+BBDC.US,D,20090702,000000,3.45858,3.52373,3.43094,3.48995,245864.43159425,0
+BBDC.US,D,20090706,000000,3.48995,3.54524,3.41544,3.53634,192524.73514655,0
+BBDC.US,D,20090707,000000,3.3941,3.39986,3.27962,3.34141,209117.6068314,0
+BBDC.US,D,20090708,000000,3.30124,3.31635,3.23016,3.27024,102723.83335767,0
+BBDC.US,D,20090709,000000,3.29176,3.29176,3.17134,3.24863,112597.64287407,0
+BBDC.US,D,20090710,000000,3.20233,3.36609,3.19286,3.33501,56540.789588596,0
+BBDC.US,D,20090713,000000,3.35059,3.37565,3.17431,3.37565,117429.46124129,0
+BBDC.US,D,20090714,000000,3.35691,3.38474,3.25485,3.38474,88619.622973246,0
+BBDC.US,D,20090715,000000,3.39986,3.40923,3.33501,3.40923,106042.40769465,0
+BBDC.US,D,20090716,000000,3.39058,3.45571,3.36924,3.45571,52538.88425791,0
+BBDC.US,D,20090717,000000,3.46508,3.46508,3.38761,3.43707,54961.799200916,0
+BBDC.US,D,20090720,000000,3.42472,3.44347,3.32285,3.42797,115692.03291027,0
+BBDC.US,D,20090721,000000,3.43409,3.45858,3.37203,3.45858,67686.413888252,0
+BBDC.US,D,20090722,000000,3.45858,3.53003,3.43094,3.47733,108092.40067578,0
+BBDC.US,D,20090723,000000,3.53913,3.65955,3.43707,3.65955,160747.68832063,0
+BBDC.US,D,20090724,000000,3.67524,3.67524,3.48995,3.54841,115638.14245336,0
+BBDC.US,D,20090727,000000,3.51444,3.66281,3.48661,3.57011,92329.44202744,0
+BBDC.US,D,20090728,000000,3.55471,3.62578,3.50229,3.62578,98793.063430113,0
+BBDC.US,D,20090729,000000,3.62263,3.70297,3.55471,3.65028,86984.586510373,0
+BBDC.US,D,20090730,000000,3.67821,3.72135,3.60398,3.67821,175175.24144656,0
+BBDC.US,D,20090731,000000,3.66281,3.66281,3.36302,3.38761,198395.56152313,0
+BBDC.US,D,20090803,000000,3.39986,3.69982,3.32591,3.65955,107343.32332464,0
+BBDC.US,D,20090804,000000,3.60398,3.70919,3.58858,3.70604,65956.530221204,0
+BBDC.US,D,20090805,000000,3.70604,3.70604,3.44615,3.51138,83355.603141555,0
+BBDC.US,D,20090806,000000,3.39986,3.39986,3.21773,3.22098,288900.27267935,0
+BBDC.US,D,20090807,000000,3.22098,3.39058,3.19908,3.32285,1606939.0564462,0
+BBDC.US,D,20090810,000000,3.32285,3.37833,3.24538,3.30124,372981.24137101,0
+BBDC.US,D,20090811,000000,3.27341,3.33194,3.24863,3.26106,173377.45580379,0
+BBDC.US,D,20090812,000000,3.31635,3.36924,3.267,3.28871,131875.33712257,0
+BBDC.US,D,20090813,000000,3.30124,3.31635,3.27341,3.30717,122959.69993015,0
+BBDC.US,D,20090814,000000,3.33194,3.33501,3.27341,3.28574,119452.50899396,0
+BBDC.US,D,20090817,000000,3.29176,3.3197,3.267,3.29176,71858.613062797,0
+BBDC.US,D,20090818,000000,3.30717,3.32285,3.27341,3.30717,119647.59244801,0
+BBDC.US,D,20090819,000000,3.30124,3.34438,3.24538,3.3197,71721.731302227,0
+BBDC.US,D,20090820,000000,3.32285,3.34438,3.26106,3.31635,138086.75118686,0
+BBDC.US,D,20090821,000000,3.34438,3.36924,3.27962,3.33501,182431.05256592,0
+BBDC.US,D,20090824,000000,3.31635,3.32285,3.27024,3.28871,126559.58245223,0
+BBDC.US,D,20090825,000000,3.31635,3.39986,3.26106,3.36302,155875.9910153,0
+BBDC.US,D,20090826,000000,3.42797,3.42797,3.27656,3.31357,121172.69237877,0
+BBDC.US,D,20090827,000000,3.39698,3.39698,3.30717,3.35384,71077.201437495,0
+BBDC.US,D,20090828,000000,3.3813,3.39986,3.34438,3.37833,203207.97932586,0
+BBDC.US,D,20090831,000000,3.33826,3.48995,3.29798,3.37203,530283.17387633,0
+BBDC.US,D,20090901,000000,3.37203,3.47733,3.29176,3.29176,205333.41894668,0
+BBDC.US,D,20090902,000000,3.30717,3.3941,3.29176,3.30124,91811.015831895,0
+BBDC.US,D,20090903,000000,3.3941,3.42176,3.29176,3.33194,93293.003397123,0
+BBDC.US,D,20090904,000000,3.33826,3.42176,3.29798,3.34438,79232.983187374,0
+BBDC.US,D,20090908,000000,3.36924,3.43094,3.33826,3.38761,110831.11369632,0
+BBDC.US,D,20090909,000000,3.39986,3.42472,3.37203,3.38474,123951.28433743,0
+BBDC.US,D,20090910,000000,3.39986,3.40923,3.37833,3.40923,83036.571636604,0
+BBDC.US,D,20090911,000000,3.40321,3.41861,3.35059,3.35384,193288.90182564,0
+BBDC.US,D,20090914,000000,3.37203,3.42472,3.35384,3.42472,117705.3803807,0
+BBDC.US,D,20090915,000000,3.41544,3.43094,3.39986,3.43094,118245.36275902,0
+BBDC.US,D,20090916,000000,3.43094,3.46184,3.40321,3.44615,160658.23016215,0
+BBDC.US,D,20090917,000000,3.44615,3.50813,3.40321,3.49924,132973.62463454,0
+BBDC.US,D,20090918,000000,3.49273,3.52373,3.42176,3.48995,170795.02510831,0
+BBDC.US,D,20090921,000000,3.46508,3.52057,3.46508,3.51138,94058.24788535,0
+BBDC.US,D,20090922,000000,3.52373,3.60723,3.46184,3.60091,172522.75315709,0
+BBDC.US,D,20090923,000000,3.58552,3.58858,3.51138,3.51444,179002.54169683,0
+BBDC.US,D,20090924,000000,3.61651,3.66281,3.55471,3.64424,303790.20592562,0
+BBDC.US,D,20090925,000000,3.70919,3.70919,3.61307,3.70919,342402.71830694,0
+BBDC.US,D,20090928,000000,3.70604,3.82053,3.69685,3.8081,402048.67602311,0
+BBDC.US,D,20090929,000000,3.8081,3.94681,3.7772,3.82637,386321.28507634,0
+BBDC.US,D,20090930,000000,3.86998,3.92555,3.80178,3.81431,282314.85884404,0
+BBDC.US,D,20091001,000000,3.84836,3.94106,3.79566,3.89456,336676.3183549,0
+BBDC.US,D,20091002,000000,3.90997,4.01778,3.78647,3.9443,882747.24048975,0
+BBDC.US,D,20091005,000000,4.0587,4.10471,3.99348,4.0304,528376.5295106,0
+BBDC.US,D,20091006,000000,3.89456,3.89791,3.67198,3.7772,581970.58891495,0
+BBDC.US,D,20091007,000000,3.76476,3.90394,3.76476,3.86673,221970.48080621,0
+BBDC.US,D,20091008,000000,3.86375,3.93798,3.86375,3.86375,164426.25090981,0
+BBDC.US,D,20091009,000000,3.86375,3.91952,3.79883,3.86998,163710.58564195,0
+BBDC.US,D,20091012,000000,3.9006,3.92555,3.83296,3.88835,125157.35276325,0
+BBDC.US,D,20091013,000000,3.86375,3.91627,3.84224,3.88835,87200.148338042,0
+BBDC.US,D,20091014,000000,3.89456,3.96601,3.87601,3.9443,195407.87459162,0
+BBDC.US,D,20091015,000000,3.94106,3.94106,3.79269,3.82053,186808.03547675,0
+BBDC.US,D,20091016,000000,3.81728,3.91322,3.81728,3.86673,125998.04389116,0
+BBDC.US,D,20091019,000000,3.88241,3.95636,3.87304,3.93798,177364.27180654,0
+BBDC.US,D,20091020,000000,3.91627,3.94106,3.86375,3.89791,138740.98133383,0
+BBDC.US,D,20091021,000000,3.87304,3.93158,3.86375,3.87601,180026.46037827,0
+BBDC.US,D,20091022,000000,3.86998,3.86998,3.72468,3.83584,154298.07843676,0
+BBDC.US,D,20091023,000000,3.86998,3.93492,3.77424,3.80178,143034.97294102,0
+BBDC.US,D,20091026,000000,3.79269,3.80485,3.70919,3.72135,204404.34746941,0
+BBDC.US,D,20091027,000000,3.73712,3.7707,3.62578,3.65362,223056.91241767,0
+BBDC.US,D,20091028,000000,3.62578,3.67198,3.59804,3.61019,162558.40767305,0
+BBDC.US,D,20091029,000000,3.63506,3.70604,3.58552,3.67821,135400.85081411,0
+BBDC.US,D,20091030,000000,3.68738,3.75224,3.66281,3.70604,151269.434758,0
+BBDC.US,D,20091102,000000,3.70297,3.72468,3.58236,3.71875,96935.998284739,0
+BBDC.US,D,20091103,000000,3.71875,3.81728,3.70297,3.7772,114326.44873198,0
+BBDC.US,D,20091104,000000,3.79566,3.80178,3.68442,3.70604,68767.456454016,0
+BBDC.US,D,20091105,000000,3.61019,3.6474,3.38474,3.59164,345916.37609795,0
+BBDC.US,D,20091106,000000,3.55471,3.7707,3.48049,3.49924,128246.35375374,0
+BBDC.US,D,20091109,000000,3.62578,3.73712,3.61651,3.73712,191341.30071264,0
+BBDC.US,D,20091110,000000,3.72468,3.85105,3.67821,3.78647,83161.597496652,0
+BBDC.US,D,20091111,000000,3.86061,3.94106,3.69379,3.70297,84277.129954843,0
+BBDC.US,D,20091112,000000,3.69073,3.80178,3.61651,3.7772,93115.164889296,0
+BBDC.US,D,20091113,000000,3.7707,3.9006,3.73999,3.86375,44436.992964949,0
+BBDC.US,D,20091116,000000,3.85754,3.95636,3.70919,3.92843,239853.49002969,0
+BBDC.US,D,20091117,000000,3.86375,3.95636,3.85448,3.90394,48838.765485962,0
+BBDC.US,D,20091118,000000,3.89791,3.90394,3.76476,3.9006,72259.558062262,0
+BBDC.US,D,20091119,000000,3.88835,3.91952,3.82637,3.86998,75663.279321166,0
+BBDC.US,D,20091120,000000,3.85754,3.95887,3.80485,3.90737,107713.01185908,0
+BBDC.US,D,20091123,000000,3.93158,3.99663,3.88548,3.90997,97518.015219447,0
+BBDC.US,D,20091124,000000,3.9443,3.95636,3.88835,3.95636,73766.335237674,0
+BBDC.US,D,20091125,000000,3.90997,3.97826,3.89456,3.90997,102843.47017202,0
+BBDC.US,D,20091127,000000,3.87916,3.95636,3.85105,3.85448,83546.375359043,0
+BBDC.US,D,20091130,000000,3.84224,3.9443,3.83296,3.91627,144534.20545246,0
+BBDC.US,D,20091201,000000,3.94987,3.98726,3.91952,3.9841,283063.93619518,0
+BBDC.US,D,20091202,000000,3.98726,4.00303,3.90997,4.00303,97029.767679776,0
+BBDC.US,D,20091203,000000,4.00303,4.00303,3.95887,3.97194,89218.884854168,0
+BBDC.US,D,20091204,000000,3.99978,4.00571,3.9443,3.99663,147365.61005891,0
+BBDC.US,D,20091207,000000,3.98726,4.00303,3.85105,3.94987,199631.80860481,0
+BBDC.US,D,20091208,000000,3.71216,3.71216,3.6474,3.67821,1647183.371863,0
+BBDC.US,D,20091209,000000,3.70919,3.7707,3.69379,3.72135,649735.6828703,0
+BBDC.US,D,20091210,000000,3.72774,3.7707,3.72135,3.74631,340433.56101117,0
+BBDC.US,D,20091211,000000,3.78647,3.80178,3.75224,3.77424,317813.58062467,0
+BBDC.US,D,20091214,000000,3.83296,3.83296,3.7707,3.80178,548233.00726639,0
+BBDC.US,D,20091215,000000,3.82971,3.83584,3.80178,3.81431,441016.86542008,0
+BBDC.US,D,20091216,000000,3.82053,3.84836,3.81728,3.83296,571146.15173853,0
+BBDC.US,D,20091217,000000,3.82637,3.84836,3.78945,3.79566,390605.57640127,0
+BBDC.US,D,20091218,000000,3.6474,3.73999,3.64424,3.73063,759011.51797998,0
+BBDC.US,D,20091221,000000,3.73368,3.78647,3.73368,3.77998,288078.98211592,0
+BBDC.US,D,20091222,000000,3.78647,3.78647,3.72468,3.72468,201783.11564496,0
+BBDC.US,D,20091223,000000,3.73063,3.73999,3.67821,3.70919,144518.03831538,0
+BBDC.US,D,20091224,000000,3.73999,3.73999,3.67198,3.67524,61952.469272241,0
+BBDC.US,D,20091228,000000,3.67524,3.73368,3.6474,3.73368,200675.12785073,0
+BBDC.US,D,20091229,000000,3.72774,3.7707,3.70604,3.76476,92763.799110195,0
+BBDC.US,D,20091230,000000,3.76476,3.76476,3.72135,3.75846,114964.51174188,0
+BBDC.US,D,20091231,000000,3.74631,3.74631,3.71875,3.73712,79931.403509024,0
+BBDC.US,D,20100104,000000,3.73999,3.78647,3.71513,3.78647,206174.11007459,0
+BBDC.US,D,20100105,000000,3.77998,3.77998,3.75224,3.75558,304862.62601828,0
+BBDC.US,D,20100106,000000,3.73999,3.80485,3.73999,3.7772,309592.05251736,0
+BBDC.US,D,20100107,000000,3.7707,3.80178,3.75558,3.7772,190523.24357663,0
+BBDC.US,D,20100108,000000,3.78647,3.80178,3.75558,3.78945,201903.83026845,0
+BBDC.US,D,20100111,000000,3.80485,3.80485,3.73063,3.76161,209293.28972096,0
+BBDC.US,D,20100112,000000,3.76161,3.80178,3.74631,3.78945,206045.85078712,0
+BBDC.US,D,20100113,000000,3.80485,3.80485,3.74306,3.78332,181738.02128996,0
+BBDC.US,D,20100114,000000,3.79269,3.82637,3.76792,3.79269,163214.79343831,0
+BBDC.US,D,20100115,000000,3.81728,3.82359,3.7772,3.80178,135757.60563889,0
+BBDC.US,D,20100119,000000,3.81728,3.86061,3.80178,3.85448,274703.37070902,0
+BBDC.US,D,20100120,000000,3.82971,3.86375,3.77424,3.83584,208990.42535309,0
+BBDC.US,D,20100121,000000,3.85105,3.85105,3.76161,3.76476,174897.16668887,0
+BBDC.US,D,20100122,000000,3.76476,3.78945,3.67821,3.68442,213847.03333048,0
+BBDC.US,D,20100125,000000,3.69073,3.77424,3.67821,3.76476,133795.9930071,0
+BBDC.US,D,20100126,000000,3.73999,3.80485,3.73712,3.75558,138639.66727484,0
+BBDC.US,D,20100127,000000,3.78332,3.78332,3.69982,3.74631,205551.13639262,0
+BBDC.US,D,20100128,000000,3.74306,3.76161,3.67821,3.70919,152679.20911096,0
+BBDC.US,D,20100129,000000,3.70919,3.79269,3.70919,3.74306,160095.61379193,0
+BBDC.US,D,20100201,000000,3.7707,3.82053,3.72468,3.75558,148236.47984269,0
+BBDC.US,D,20100202,000000,3.77424,3.7772,3.70919,3.71216,204232.97581641,0
+BBDC.US,D,20100203,000000,3.71513,3.78647,3.70919,3.72135,115333.1224672,0
+BBDC.US,D,20100204,000000,3.72468,3.81728,3.65362,3.65955,206468.35196935,0
+BBDC.US,D,20100205,000000,3.67524,3.71513,3.53913,3.70919,213109.81187985,0
+BBDC.US,D,20100208,000000,3.72135,3.73999,3.65028,3.66586,87561.214399388,0
+BBDC.US,D,20100209,000000,3.70604,3.73712,3.62578,3.72774,97835.96891526,0
+BBDC.US,D,20100210,000000,3.70919,3.71513,3.62578,3.69379,102900.59405636,0
+BBDC.US,D,20100211,000000,3.67821,3.73999,3.66281,3.72468,62989.321663332,0
+BBDC.US,D,20100212,000000,3.70919,3.73999,3.65028,3.71875,110766.44514803,0
+BBDC.US,D,20100216,000000,3.73999,3.76792,3.70919,3.76161,70734.4581315,0
+BBDC.US,D,20100217,000000,3.76792,3.81728,3.75846,3.80178,123810.09134031,0
+BBDC.US,D,20100218,000000,3.81728,3.86375,3.70919,3.86375,213233.75993076,0
+BBDC.US,D,20100219,000000,3.85754,3.97826,3.84224,3.93492,144966.40691694,0
+BBDC.US,D,20100222,000000,3.93492,3.99348,3.86673,3.9841,185675.25807235,0
+BBDC.US,D,20100223,000000,3.98105,4.03968,3.89791,3.98105,326750.77399986,0
+BBDC.US,D,20100224,000000,3.97194,4.09562,3.97194,4.09238,405868.43160941,0
+BBDC.US,D,20100225,000000,4.03354,4.16614,3.96267,4.10769,301680.93344187,0
+BBDC.US,D,20100226,000000,4.11734,4.13848,4.00303,4.06788,154541.66330202,0
+BBDC.US,D,20100301,000000,4.0587,4.17282,4.02399,4.17282,238012.59202139,0
+BBDC.US,D,20100302,000000,4.17282,4.2501,4.10769,4.2437,315470.4235579,0
+BBDC.US,D,20100303,000000,4.20093,4.26875,4.12308,4.25938,298208.23239811,0
+BBDC.US,D,20100304,000000,4.23451,4.23451,4.08319,4.16327,186035.24632455,0
+BBDC.US,D,20100305,000000,4.17282,4.27803,4.16614,4.26875,130621.84509467,0
+BBDC.US,D,20100308,000000,4.25595,4.32469,4.20993,4.30225,136061.54781591,0
+BBDC.US,D,20100309,000000,4.30225,4.37963,4.2437,4.27803,191627.99794344,0
+BBDC.US,D,20100310,000000,4.3118,4.3209,4.2656,4.29344,135966.70061173,0
+BBDC.US,D,20100311,000000,4.26875,4.32469,4.2656,4.3209,272854.92803675,0
+BBDC.US,D,20100312,000000,4.32469,4.32469,4.10769,4.3118,148604.01275886,0
+BBDC.US,D,20100315,000000,4.32469,4.32721,4.26875,4.31783,153708.51683808,0
+BBDC.US,D,20100316,000000,4.32469,4.40811,4.31783,4.40811,290658.17938398,0
+BBDC.US,D,20100317,000000,4.39808,4.4351,4.35523,4.37313,286349.09844886,0
+BBDC.US,D,20100318,000000,4.39808,4.43242,4.39196,4.40504,153352.83982243,0
+BBDC.US,D,20100319,000000,4.42388,4.42973,4.38918,4.42063,298166.19784172,0
+BBDC.US,D,20100322,000000,4.38918,4.49133,4.38918,4.47937,506822.50236192,0
+BBDC.US,D,20100323,000000,4.33269,4.4442,4.30225,4.41368,383732.38752603,0
+BBDC.US,D,20100324,000000,4.40504,4.40504,4.3311,4.36998,143687.04746973,0
+BBDC.US,D,20100325,000000,4.39808,4.40504,4.3311,4.38287,227415.57257315,0
+BBDC.US,D,20100326,000000,4.39196,4.39808,4.3311,4.38649,153311.88307517,0
+BBDC.US,D,20100329,000000,4.38649,4.40504,4.31487,4.3209,257898.17062391,0
+BBDC.US,D,20100330,000000,4.32721,4.38918,4.20668,4.35142,209502.3846938,0
+BBDC.US,D,20100331,000000,4.32721,4.39808,4.32721,4.33982,175605.28729276,0
+BBDC.US,D,20100401,000000,4.3311,4.40504,4.31487,4.37313,118343.4433906,0
+BBDC.US,D,20100405,000000,4.40504,4.54394,4.37963,4.5341,207731.5442795,0
+BBDC.US,D,20100406,000000,4.5341,4.66464,4.5341,4.62448,205555.44762917,0
+BBDC.US,D,20100407,000000,4.64609,4.72912,4.62726,4.63691,326991.1254377,0
+BBDC.US,D,20100408,000000,4.65797,4.70732,4.55916,4.64256,189383.9993174,0
+BBDC.US,D,20100409,000000,4.69146,4.79102,4.67328,4.76894,318843.96616093,0
+BBDC.US,D,20100412,000000,4.78221,4.79102,4.63691,4.7476,248491.0524644,0
+BBDC.US,D,20100413,000000,4.72912,4.84093,4.67049,4.71085,316490.03100278,0
+BBDC.US,D,20100414,000000,4.62141,4.6549,4.46053,4.6061,372005.82410081,0
+BBDC.US,D,20100415,000000,4.63023,4.63023,4.55916,4.61779,96197.699024971,0
+BBDC.US,D,20100416,000000,4.6061,4.6061,4.51276,4.57206,189405.55550016,0
+BBDC.US,D,20100419,000000,4.58355,4.62726,4.51833,4.58764,107080.33789487,0
+BBDC.US,D,20100420,000000,4.57493,4.6023,4.49133,4.5803,178656.56496342,0
+BBDC.US,D,20100421,000000,4.59887,4.59887,4.51276,4.54024,85972.523729464,0
+BBDC.US,D,20100422,000000,4.54394,4.55916,4.47937,4.54024,124348.99590948,0
+BBDC.US,D,20100423,000000,4.57437,4.63738,4.5393,4.63738,246806.43678115,0
+BBDC.US,D,20100426,000000,4.64256,4.94512,4.63691,4.8645,353258.41194837,0
+BBDC.US,D,20100427,000000,4.90022,5.06258,4.7603,4.80623,409693.57624141,0
+BBDC.US,D,20100428,000000,4.81254,4.89252,4.78711,4.78711,227494.25264025,0
+BBDC.US,D,20100429,000000,4.83072,4.88946,4.72912,4.74148,245201.57897416,0
+BBDC.US,D,20100430,000000,4.76894,4.83369,4.64832,4.6549,155456.72326048,0
+BBDC.US,D,20100503,000000,4.65221,4.93585,4.64832,4.90263,163502.56847826,0
+BBDC.US,D,20100504,000000,4.90022,4.90523,4.63913,4.69898,263999.64815609,0
+BBDC.US,D,20100505,000000,4.58764,4.66464,4.26244,4.43882,688161.73427068,0
+BBDC.US,D,20100506,000000,4.4442,4.52167,3.75846,4.17282,716771.100039,0
+BBDC.US,D,20100507,000000,4.12615,4.31783,4.03968,4.20993,403049.96071264,0
+BBDC.US,D,20100510,000000,4.80048,4.82247,4.49783,4.57493,538771.99864996,0
+BBDC.US,D,20100511,000000,4.47241,4.56518,4.37313,4.46962,248807.92835108,0
+BBDC.US,D,20100512,000000,4.58355,4.66715,4.52473,4.65797,344570.19248416,0
+BBDC.US,D,20100513,000000,4.66464,4.74148,4.5803,4.68311,227808.97290864,0
+BBDC.US,D,20100514,000000,4.68311,4.68311,4.36998,4.43242,230142.42969316,0
+BBDC.US,D,20100517,000000,4.49783,4.58355,4.29344,4.55916,193350.33694652,0
+BBDC.US,D,20100518,000000,4.63691,4.68571,4.49402,4.55322,320559.83830917,0
+BBDC.US,D,20100519,000000,4.53708,4.53708,4.24694,4.40504,274458.70803461,0
+BBDC.US,D,20100520,000000,4.2874,4.35142,4.09562,4.18831,520713.30653695,0
+BBDC.US,D,20100521,000000,4.11399,4.3209,4.11399,4.26244,299282.80810905,0
+BBDC.US,D,20100524,000000,4.28091,4.30225,4.18525,4.20334,232248.4687495,0
+BBDC.US,D,20100525,000000,4.16985,4.16985,4.01778,4.09238,228787.62360626,0
+BBDC.US,D,20100526,000000,4.101,4.39512,4.101,4.16038,501940.0269652,0
+BBDC.US,D,20100527,000000,4.2437,4.50637,4.18525,4.49133,220333.28872506,0
+BBDC.US,D,20100528,000000,4.52473,4.52473,4.3209,4.3209,126730.95410524,0
+BBDC.US,D,20100601,000000,4.32721,4.50961,4.13302,4.15158,324034.69497121,0
+BBDC.US,D,20100602,000000,4.35523,4.35523,4.25595,4.32469,289643.9609848,0
+BBDC.US,D,20100603,000000,4.37684,4.46313,4.29344,4.42063,283791.45736357,0
+BBDC.US,D,20100604,000000,4.32721,4.45097,4.18525,4.22849,265052.66768426,0
+BBDC.US,D,20100607,000000,4.35142,4.35142,4.14814,4.14814,272546.67462319,0
+BBDC.US,D,20100608,000000,4.20093,4.25938,4.14814,4.24092,275172.2176842,0
+BBDC.US,D,20100609,000000,4.33269,4.50961,4.25308,4.28462,461786.24751604,0
+BBDC.US,D,20100610,000000,4.32721,4.46313,4.32469,4.4442,499477.23308407,0
+BBDC.US,D,20100611,000000,4.20334,4.37313,4.20334,4.35142,197436.31139,0
+BBDC.US,D,20100614,000000,4.37313,4.43882,4.03968,4.18237,598724.05416143,0
+BBDC.US,D,20100615,000000,4.12615,4.23451,4.08894,4.21948,236791.43426763,0
+BBDC.US,D,20100616,000000,4.20334,4.23451,4.10471,4.18831,192487.0118267,0
+BBDC.US,D,20100617,000000,4.22849,4.3209,4.14201,4.28091,231285.98518895,0
+BBDC.US,D,20100618,000000,4.3118,4.3118,4.20334,4.27803,190360.49439674,0
+BBDC.US,D,20100621,000000,4.33269,4.38918,4.25595,4.29055,209055.09390139,0
+BBDC.US,D,20100622,000000,4.29622,4.37684,4.2129,4.23451,161775.91823861,0
+BBDC.US,D,20100623,000000,4.23451,4.37684,4.23451,4.27144,129872.76774351,0
+BBDC.US,D,20100624,000000,4.2656,4.38287,4.2129,4.33269,163047.73302186,0
+BBDC.US,D,20100625,000000,4.362,4.79102,4.26244,4.76318,2302272.5327235,0
+BBDC.US,D,20100628,000000,4.62448,4.66715,4.40504,4.61779,430935.03873997,0
+BBDC.US,D,20100629,000000,4.5803,4.63691,4.35819,4.36998,268480.1007442,0
+BBDC.US,D,20100630,000000,4.39122,4.54459,4.36302,4.39456,144113.85988851,0
+BBDC.US,D,20100701,000000,4.40504,4.47937,4.3464,4.42388,148669.7591163,0
+BBDC.US,D,20100702,000000,4.46684,4.46684,4.3491,4.43242,167990.56573034,0
+BBDC.US,D,20100706,000000,4.46962,4.49402,4.35142,4.39512,197600.13837903,0
+BBDC.US,D,20100707,000000,4.38649,4.4853,4.38649,4.48158,181046.06782313,0
+BBDC.US,D,20100708,000000,4.53708,4.62141,4.47241,4.4853,282329.94817197,0
+BBDC.US,D,20100709,000000,4.49133,4.51833,4.35819,4.45097,186319.78793707,0
+BBDC.US,D,20100712,000000,4.43882,4.46053,4.37684,4.43242,184713.85232094,0
+BBDC.US,D,20100713,000000,4.51582,4.6087,4.39512,4.59553,158073.64384839,0
+BBDC.US,D,20100714,000000,4.5803,4.62141,4.52854,4.57493,143220.35611281,0
+BBDC.US,D,20100715,000000,4.59303,4.62141,4.4442,4.51582,105253.45140537,0
+BBDC.US,D,20100716,000000,4.47937,4.48158,4.38649,4.39808,139363.95501581,0
+BBDC.US,D,20100719,000000,4.43882,4.5625,4.43882,4.51833,110311.60969163,0
+BBDC.US,D,20100720,000000,4.47566,4.62141,4.47566,4.6023,111305.3497172,0
+BBDC.US,D,20100721,000000,4.61131,4.63023,4.5341,4.54394,192730.59669197,0
+BBDC.US,D,20100722,000000,4.6061,4.62448,4.52854,4.62448,148278.51439908,0
+BBDC.US,D,20100723,000000,4.6023,4.65797,4.54394,4.65797,166961.2580032,0
+BBDC.US,D,20100726,000000,4.65797,4.65797,4.6087,4.63023,324928.1987469,0
+BBDC.US,D,20100727,000000,4.63691,4.63691,4.58355,4.59553,208508.64466824,0
+BBDC.US,D,20100728,000000,4.6061,4.66715,4.56518,4.6549,274620.37940537,0
+BBDC.US,D,20100729,000000,4.66464,4.66715,4.57493,4.64832,117091.02917185,0
+BBDC.US,D,20100730,000000,4.59303,4.79695,4.59303,4.68913,605970.16499855,0
+BBDC.US,D,20100802,000000,4.72273,4.77867,4.6061,4.6768,275849.08182308,0
+BBDC.US,D,20100803,000000,4.67328,4.82247,4.66464,4.71716,213511.83468846,0
+BBDC.US,D,20100804,000000,4.76318,4.79407,4.67977,4.76318,185453.22938984,0
+BBDC.US,D,20100805,000000,4.71957,4.88946,4.71957,4.80048,176865.24617548,0
+BBDC.US,D,20100806,000000,4.71085,4.82804,4.70129,4.75428,261672.6582264,0
+BBDC.US,D,20100809,000000,4.81931,4.94791,4.79407,4.94299,237942.53442738,0
+BBDC.US,D,20100810,000000,4.90022,4.96127,4.80048,4.8683,148284.98125391,0
+BBDC.US,D,20100811,000000,4.75428,4.81931,4.58764,4.66464,278090.92483085,0
+BBDC.US,D,20100812,000000,4.59024,4.72607,4.55916,4.68311,180619.25540435,0
+BBDC.US,D,20100813,000000,4.68571,4.70732,4.55916,4.5625,168570.42704675,0
+BBDC.US,D,20100816,000000,4.55564,4.72912,4.55006,4.71957,117667.65706086,0
+BBDC.US,D,20100817,000000,4.7476,4.7476,4.64609,4.68913,169444.53025796,0
+BBDC.US,D,20100818,000000,4.68913,4.7603,4.62448,4.63403,199697.55496225,0
+BBDC.US,D,20100819,000000,4.63403,4.63403,4.52854,4.52854,208976.41383429,0
+BBDC.US,D,20100820,000000,4.51833,4.5803,4.46313,4.56518,194960.5837992,0
+BBDC.US,D,20100823,000000,4.58764,4.58764,4.52854,4.52854,115365.45674135,0
+BBDC.US,D,20100824,000000,4.48818,4.59303,4.48158,4.51833,110086.34758173,0
+BBDC.US,D,20100825,000000,4.52167,4.68913,4.52167,4.59024,270496.68164205,0
+BBDC.US,D,20100826,000000,4.63403,4.63403,4.48158,4.49783,332148.44216469,0
+BBDC.US,D,20100827,000000,4.56871,4.81254,4.51833,4.80623,232204.27857482,0
+BBDC.US,D,20100830,000000,4.83788,4.85568,4.62448,4.70732,317167.9729508,0
+BBDC.US,D,20100831,000000,4.69508,4.78925,4.65648,4.76689,158907.86812147,0
+BBDC.US,D,20100901,000000,4.84381,5.14682,4.79102,5.01685,555873.59624813,0
+BBDC.US,D,20100902,000000,5.03865,5.05089,4.99894,5.03549,415528.83491643,0
+BBDC.US,D,20100903,000000,4.92963,4.97703,4.71419,4.96693,350726.6382824,0
+BBDC.US,D,20100907,000000,4.7359,4.8683,4.62726,4.84093,755813.65826651,0
+BBDC.US,D,20100908,000000,4.82804,4.98224,4.82461,4.87786,292922.65638365,0
+BBDC.US,D,20100909,000000,4.89669,4.97361,4.85253,4.92963,160226.02869768,0
+BBDC.US,D,20100910,000000,4.94512,5.05404,4.91803,5.01007,280230.37597047,0
+BBDC.US,D,20100913,000000,5.05404,5.05404,4.95478,5.01388,343869.61654422,0
+BBDC.US,D,20100914,000000,5.02242,5.02918,4.93352,4.96127,207346.76641711,0
+BBDC.US,D,20100915,000000,4.96127,5.05404,4.94512,5.03187,223789.82263175,0
+BBDC.US,D,20100916,000000,5.04107,5.05404,4.88398,4.95756,168309.59723529,0
+BBDC.US,D,20100917,000000,5.01953,5.05089,4.88398,5.03187,235851.58469899,0
+BBDC.US,D,20100920,000000,5.04459,5.19619,5.03549,5.18116,314484.22819631,0
+BBDC.US,D,20100921,000000,4.88398,4.88398,4.75428,4.85253,2269862.8119334,0
+BBDC.US,D,20100922,000000,4.90523,4.96127,4.88398,4.92963,2003369.1134312,0
+BBDC.US,D,20100923,000000,4.92592,4.96127,4.8683,4.91543,522293.37473376,0
+BBDC.US,D,20100924,000000,4.96127,4.98576,4.9235,4.939,464807.34653083,0
+BBDC.US,D,20100927,000000,4.96127,4.97361,4.92963,4.96349,615237.16797007,0
+BBDC.US,D,20100928,000000,4.96349,4.9801,4.91803,4.97703,503570.75219152,0
+BBDC.US,D,20100929,000000,4.96127,4.99244,4.93585,4.97703,434924.01036101,0
+BBDC.US,D,20100930,000000,4.99189,5.00767,4.93539,4.93808,1291853.4107508,0
+BBDC.US,D,20101001,000000,4.99244,4.99244,4.939,4.98827,481493.98761075,0
+BBDC.US,D,20101004,000000,4.99894,5.01685,4.92138,4.92592,344172.4809121,0
+BBDC.US,D,20101005,000000,4.97017,4.99244,4.91543,4.94791,539505.98667319,0
+BBDC.US,D,20101006,000000,4.95478,4.98576,4.92963,4.96127,336489.85737396,0
+BBDC.US,D,20101007,000000,4.99894,5.00024,4.939,4.94299,277423.76097422,0
+BBDC.US,D,20101008,000000,4.96349,5.02242,4.939,5.01007,253731.36049505,0
+BBDC.US,D,20101011,000000,5.01685,5.09339,4.97703,5.07742,406850.31573445,0
+BBDC.US,D,20101012,000000,5.09339,5.09339,4.98224,5.0251,258374.56226306,0
+BBDC.US,D,20101013,000000,5.07001,5.07001,4.99894,5.00024,289375.58650935,0
+BBDC.US,D,20101014,000000,5.00701,5.07001,4.98827,5.03865,303554.16572432,0
+BBDC.US,D,20101015,000000,5.0958,5.0958,5.00024,5.01007,276704.86227893,0
+BBDC.US,D,20101018,000000,5.00395,5.10025,5.00395,5.08791,301227.17579463,0
+BBDC.US,D,20101019,000000,5.01953,5.11129,4.94791,4.98827,305669.9050629,0
+BBDC.US,D,20101020,000000,4.99894,5.10025,4.99894,5.06258,277991.76639012,0
+BBDC.US,D,20101021,000000,5.10721,5.10963,4.96349,5.02242,229071.08740965,0
+BBDC.US,D,20101022,000000,5.03549,5.08113,4.97703,5.07223,239945.10380644,0
+BBDC.US,D,20101025,000000,5.08113,5.10025,4.9801,5.01953,322887.90604801,0
+BBDC.US,D,20101026,000000,5.00701,5.07001,4.98576,5.01685,165045.99116436,0
+BBDC.US,D,20101027,000000,4.97703,5.05089,4.92138,4.95756,370729.698081,0
+BBDC.US,D,20101028,000000,4.97703,4.98224,4.94512,4.95208,183882.86147527,0
+BBDC.US,D,20101029,000000,4.91469,5.10025,4.91469,5.02047,347868.2884475,0
+BBDC.US,D,20101101,000000,5.07223,5.137,4.94512,5.01007,333837.36908448,0
+BBDC.US,D,20101102,000000,5.07742,5.09125,4.99494,5.07474,270014.90095721,0
+BBDC.US,D,20101103,000000,5.0958,5.14071,5.03187,5.13356,325755.95616515,0
+BBDC.US,D,20101104,000000,5.19313,5.39687,5.14682,5.27413,650286.44334,0
+BBDC.US,D,20101105,000000,5.29611,5.4428,5.25548,5.41803,470975.6482296,0
+BBDC.US,D,20101108,000000,5.50144,5.55711,5.43092,5.54774,637414.16880071,0
+BBDC.US,D,20101109,000000,5.54774,5.62586,5.4247,5.47083,512147.95731449,0
+BBDC.US,D,20101110,000000,5.46738,5.50144,5.38119,5.39325,314353.81329057,0
+BBDC.US,D,20101111,000000,5.36291,5.4428,5.33833,5.40356,265541.99303307,0
+BBDC.US,D,20101112,000000,5.35272,5.40662,5.22022,5.22022,318633.79337895,0
+BBDC.US,D,20101115,000000,5.23386,5.44966,5.22022,5.38119,316920.07684897,0
+BBDC.US,D,20101116,000000,5.34658,5.39947,5.22022,5.25826,314903.49595113,0
+BBDC.US,D,20101117,000000,5.28062,5.44966,5.28062,5.41803,273758.1320947,0
+BBDC.US,D,20101118,000000,5.50144,5.54774,5.47083,5.52964,268607.28222253,0
+BBDC.US,D,20101119,000000,5.52964,5.58504,5.4428,5.57288,286319.99760214,0
+BBDC.US,D,20101122,000000,5.59115,5.65657,5.51127,5.57872,286600.22797811,0
+BBDC.US,D,20101123,000000,5.52964,5.60433,5.50144,5.57872,158752.66360555,0
+BBDC.US,D,20101124,000000,5.58847,5.65657,5.57872,5.63096,193510.93050813,0
+BBDC.US,D,20101126,000000,5.60981,5.76438,5.60981,5.74898,126516.4700867,0
+BBDC.US,D,20101129,000000,5.73719,5.79259,5.62863,5.7307,254813.48086995,0
+BBDC.US,D,20101130,000000,5.7254,5.8553,5.68774,5.7756,400024.5504613,0
+BBDC.US,D,20101201,000000,5.84074,5.9799,5.77969,5.96238,664523.22424845,0
+BBDC.US,D,20101202,000000,5.98724,6.05831,5.876,5.94419,380946.2509034,0
+BBDC.US,D,20101203,000000,5.93361,5.96238,5.81698,5.94781,346278.51996843,0
+BBDC.US,D,20101206,000000,5.95913,6.24508,5.94781,6.09839,634979.39795719,0
+BBDC.US,D,20101207,000000,6.46107,6.48297,6.04087,6.08596,897372.03268799,0
+BBDC.US,D,20101208,000000,6.11899,6.1265,6.04235,6.10079,200719.3180254,0
+BBDC.US,D,20101209,000000,6.10405,6.23143,6.06703,6.12326,269400.54974835,0
+BBDC.US,D,20101210,000000,6.16705,6.21261,6.12326,6.17206,276821.26566588,0
+BBDC.US,D,20101213,000000,6.1509,6.16705,5.74368,5.97537,715833.40608863,0
+BBDC.US,D,20101214,000000,5.96971,5.9799,5.57288,5.74898,1064848.4834593,0
+BBDC.US,D,20101215,000000,5.75853,5.86337,5.56398,5.58504,376398.97414871,0
+BBDC.US,D,20101216,000000,5.56398,5.63634,5.33721,5.58596,767147.89916538,0
+BBDC.US,D,20101217,000000,5.61574,5.8515,5.52379,5.84427,443934.49475759,0
+BBDC.US,D,20101220,000000,5.85707,5.87043,5.76438,5.82301,275091.38199883,0
+BBDC.US,D,20101221,000000,5.82663,5.8515,5.71836,5.83582,171751.04181402,0
+BBDC.US,D,20101222,000000,5.89428,5.99958,5.79259,5.97537,256615.57774927,0
+BBDC.US,D,20101223,000000,5.99679,6.05831,5.90893,5.95049,299773.21126699,0
+BBDC.US,D,20101227,000000,5.96599,6.05831,5.93361,6.0481,300265.77004322,0
+BBDC.US,D,20101228,000000,6.07408,6.07408,5.98724,6.04087,178900.14982868,0
+BBDC.US,D,20101229,000000,6.06843,6.10015,5.92025,5.95792,251738.49139824,0
+BBDC.US,D,20101230,000000,5.9724,5.9724,5.73497,5.91181,391886.01365764,0
+BBDC.US,D,20101231,000000,5.90958,5.97852,5.87358,5.87358,129400.68734092,0
+BBDC.US,D,20110103,000000,5.8979,6.07724,5.8979,6.02992,316417.8177905,0
+BBDC.US,D,20110104,000000,6.07037,6.07037,5.88267,5.90893,241800.01333354,0
+BBDC.US,D,20110105,000000,5.92285,5.96971,5.91598,5.93009,167404.23755907,0
+BBDC.US,D,20110106,000000,5.91924,5.94103,5.85707,5.89428,214801.97222706,0
+BBDC.US,D,20110107,000000,5.89428,5.91125,5.81207,5.87043,181175.40491974,0
+BBDC.US,D,20110110,000000,5.88267,5.91125,5.79805,5.89037,212202.29658536,0
+BBDC.US,D,20110111,000000,5.91924,5.91924,5.85707,5.86337,142124.22421912,0
+BBDC.US,D,20110112,000000,5.88815,5.98724,5.86672,5.93361,258277.55944059,0
+BBDC.US,D,20110113,000000,5.92285,6.02157,5.90893,5.96971,153578.10193235,0
+BBDC.US,D,20110114,000000,5.96599,5.99958,5.88444,5.91924,253877.94253786,0
+BBDC.US,D,20110118,000000,5.90893,5.93806,5.83081,5.91125,206969.53321869,0
+BBDC.US,D,20110119,000000,5.91924,5.91924,5.77087,5.78646,304827.05831671,0
+BBDC.US,D,20110120,000000,5.77329,5.81514,5.64414,5.64989,247593.23745215,0
+BBDC.US,D,20110121,000000,5.65657,5.79499,5.65657,5.71251,157398.93532778,0
+BBDC.US,D,20110124,000000,5.71836,5.93806,5.71836,5.86337,515180.9122298,0
+BBDC.US,D,20110125,000000,5.86672,5.95301,5.80474,5.95049,287354.69437495,0
+BBDC.US,D,20110126,000000,5.98724,6.01173,5.89428,5.95551,272975.64266025,0
+BBDC.US,D,20110127,000000,5.99484,6.17892,5.95913,6.16955,635559.25927361,0
+BBDC.US,D,20110128,000000,6.16955,6.16955,6.01173,6.02351,328380.42141703,0
+BBDC.US,D,20110131,000000,6.05023,6.17076,6.03029,6.17076,344975.44872017,0
+BBDC.US,D,20110201,000000,6.18654,6.30566,6.13217,6.24508,376869.97674216,0
+BBDC.US,D,20110202,000000,6.24508,6.39306,6.24508,6.35799,391272.74025792,0
+BBDC.US,D,20110203,000000,6.34315,6.36374,6.27384,6.35799,187471.96590598,0
+BBDC.US,D,20110204,000000,6.37998,6.44178,6.24508,6.33944,303928.16549533,0
+BBDC.US,D,20110207,000000,6.31124,6.46803,6.31124,6.33006,238111.75046212,0
+BBDC.US,D,20110208,000000,5.90457,5.96599,5.9016,5.95301,5150870.3505385,0
+BBDC.US,D,20110209,000000,5.96971,5.99679,5.93806,5.95049,971734.39637917,0
+BBDC.US,D,20110210,000000,5.93742,5.9799,5.88101,5.9799,705650.26534951,0
+BBDC.US,D,20110211,000000,5.96599,6.02657,5.95049,6.01915,441289.55113208,0
+BBDC.US,D,20110214,000000,6.02657,6.03725,5.96599,5.97722,611694.40933231,0
+BBDC.US,D,20110215,000000,5.9799,6.03725,5.97295,5.97537,400475.07468112,0
+BBDC.US,D,20110216,000000,6.04588,6.05831,5.97295,6.00486,512179.21377951,0
+BBDC.US,D,20110218,000000,6.02657,6.04087,5.97295,6.02657,243287.38994446,0
+BBDC.US,D,20110222,000000,5.99484,5.99484,5.76197,5.93009,833706.92469492,0
+BBDC.US,D,20110223,000000,5.92647,5.95551,5.77969,5.88026,622000.4203132,0
+BBDC.US,D,20110224,000000,5.86013,5.96971,5.85707,5.95551,495341.67942024,0
+BBDC.US,D,20110225,000000,5.9799,6.01285,5.94744,5.9799,539497.36420008,0
+BBDC.US,D,20110228,000000,6.01053,6.0173,5.93546,5.93908,1189933.6230104,0
+BBDC.US,D,20110301,000000,5.9799,6.00607,5.90327,5.90577,373847.79991824,0
+BBDC.US,D,20110302,000000,5.90577,5.99151,5.90327,5.97295,267969.21921263,0
+BBDC.US,D,20110303,000000,6.00607,6.02787,5.97295,6.02787,352687.17310506,0
+BBDC.US,D,20110304,000000,6.03223,6.03223,5.97537,6.00607,191149.45068601,0
+BBDC.US,D,20110307,000000,5.99484,6.02787,5.84491,5.86125,655955.71940771,0
+BBDC.US,D,20110308,000000,5.86756,5.96599,5.76623,5.9209,390568.93089057,0
+BBDC.US,D,20110309,000000,5.89168,5.9209,5.7756,5.81931,418087.55381086,0
+BBDC.US,D,20110310,000000,5.89965,5.94744,5.65508,5.72764,885723.07152073,0
+BBDC.US,D,20110311,000000,5.87358,5.88574,5.624,5.83081,763541.54978847,0
+BBDC.US,D,20110314,000000,5.71297,5.79184,5.43706,5.63931,1143589.9856796,0
+BBDC.US,D,20110315,000000,5.44067,5.52565,5.13068,5.44633,1211333.5234522,0
+BBDC.US,D,20110316,000000,5.56045,5.56045,5.32988,5.35215,766977.60532152,0
+BBDC.US,D,20110317,000000,5.40903,5.48911,5.37498,5.3901,334756.7402795,0
+BBDC.US,D,20110318,000000,5.44067,5.50673,5.37674,5.47927,396731.84354365,0
+BBDC.US,D,20110321,000000,5.54774,5.63337,5.5199,5.63337,261415.06184234,0
+BBDC.US,D,20110322,000000,5.624,5.64293,5.58958,5.61212,150527.90207081,0
+BBDC.US,D,20110323,000000,5.60507,5.60804,5.56398,5.58958,197150.69196834,0
+BBDC.US,D,20110324,000000,5.61212,5.65231,5.50348,5.56963,295744.36070785,0
+BBDC.US,D,20110325,000000,5.57409,5.64293,5.47927,5.48158,357040.44421484,0
+BBDC.US,D,20110328,000000,5.48798,5.59449,5.48798,5.53307,297799.74273468,0
+BBDC.US,D,20110329,000000,5.54551,5.62215,5.51035,5.62215,192468.68907136,0
+BBDC.US,D,20110330,000000,5.6304,5.6587,5.56398,5.60257,220613.51910103,0
+BBDC.US,D,20110331,000000,5.61871,5.72717,5.59412,5.71075,265592.65006257,0
+BBDC.US,D,20110401,000000,5.73776,5.7884,5.7254,5.7859,269851.07396819,0
+BBDC.US,D,20110404,000000,5.79444,5.86337,5.73776,5.86337,220229.81904778,0
+BBDC.US,D,20110405,000000,5.84491,5.94744,5.79741,5.93742,334861.28776591,0
+BBDC.US,D,20110406,000000,5.96971,6.09282,5.94345,6.0816,525094.60068433,0
+BBDC.US,D,20110407,000000,6.0816,6.0891,5.91431,6.00979,288400.16923915,0
+BBDC.US,D,20110408,000000,6.00607,6.0173,5.7756,5.81514,280437.31532503,0
+BBDC.US,D,20110411,000000,5.8078,5.81514,5.66186,5.67123,202175.43817131,0
+BBDC.US,D,20110412,000000,5.66186,5.70602,5.50097,5.57993,453441.84916696,0
+BBDC.US,D,20110413,000000,5.59449,5.68774,5.57993,5.67754,320115.78094418,0
+BBDC.US,D,20110414,000000,5.64293,5.76623,5.63337,5.75668,146628.38860828,0
+BBDC.US,D,20110415,000000,5.73776,5.80056,5.65508,5.7859,199162.96162962,0
+BBDC.US,D,20110418,000000,5.74721,5.74721,5.54227,5.63634,464796.56843945,0
+BBDC.US,D,20110419,000000,5.67754,5.67754,5.53586,5.54227,260417.01058022,0
+BBDC.US,D,20110420,000000,5.62688,5.62688,5.49819,5.53808,344148.76911105,0
+BBDC.US,D,20110421,000000,5.55182,5.624,5.49151,5.624,343095.7495829,0
+BBDC.US,D,20110425,000000,5.59264,5.63931,5.56723,5.59905,177438.64063708,0
+BBDC.US,D,20110426,000000,5.64877,5.64877,5.56723,5.61212,241705.16612937,0
+BBDC.US,D,20110427,000000,5.61212,5.62688,5.56723,5.58263,202279.98565772,0
+BBDC.US,D,20110428,000000,5.55711,5.6304,5.55711,5.6304,143176.16593814,0
+BBDC.US,D,20110429,000000,5.62863,5.67345,5.59811,5.64627,370597.12755699,0
+BBDC.US,D,20110502,000000,5.6587,5.66186,5.59449,5.62688,285069.73900165,0
+BBDC.US,D,20110503,000000,5.63458,5.66816,5.59004,5.61287,238755.2025177,0
+BBDC.US,D,20110504,000000,5.624,5.6587,5.56398,5.64691,311250.80078126,0
+BBDC.US,D,20110505,000000,5.65768,5.84427,5.63458,5.73182,915621.4970185,0
+BBDC.US,D,20110506,000000,5.98418,5.98418,5.73776,5.94345,776197.18469095,0
+BBDC.US,D,20110509,000000,5.95235,5.99151,5.89168,5.94345,339696.33956054,0
+BBDC.US,D,20110510,000000,6.00607,6.04401,5.91431,6.01972,449678.13965585,0
+BBDC.US,D,20110511,000000,6.02222,6.02222,5.89669,5.96544,269943.76555407,0
+BBDC.US,D,20110512,000000,5.95866,6.01972,5.93742,5.99151,250406.31930324,0
+BBDC.US,D,20110513,000000,6.01285,6.01285,5.84844,5.87358,305198.90246943,0
+BBDC.US,D,20110516,000000,5.84491,5.93742,5.79184,5.88574,310065.21072908,0
+BBDC.US,D,20110517,000000,5.86756,5.89603,5.74137,5.82599,440654.72154959,0
+BBDC.US,D,20110518,000000,5.84844,5.94744,5.83341,5.86756,389506.21108016,0
+BBDC.US,D,20110519,000000,5.90762,5.94057,5.66937,5.76094,634063.26018959,0
+BBDC.US,D,20110520,000000,5.73497,5.88703,5.73497,5.81077,347554.64598824,0
+BBDC.US,D,20110523,000000,5.7884,5.89168,5.75371,5.81698,295313.23705251,0
+BBDC.US,D,20110524,000000,5.84491,5.90327,5.7756,5.81207,298196.37649759,0
+BBDC.US,D,20110525,000000,5.81698,5.86125,5.8078,5.83758,155371.57633855,0
+BBDC.US,D,20110526,000000,5.83582,5.91431,5.80418,5.90958,225389.29139306,0
+BBDC.US,D,20110527,000000,5.92025,5.96924,5.90634,5.95235,197230.44984457,0
+BBDC.US,D,20110531,000000,6.02351,6.06981,5.96043,6.06656,400731.59325605,0
+BBDC.US,D,20110601,000000,6.0816,6.08531,5.92822,5.94345,397281.52620419,0
+BBDC.US,D,20110602,000000,5.97499,6.0816,5.87358,6.02918,411839.49423586,0
+BBDC.US,D,20110603,000000,5.99958,6.03651,5.91654,6.00672,413990.80127601,0
+BBDC.US,D,20110606,000000,6.04522,6.0841,5.97722,6.01406,583917.11221881,0
+BBDC.US,D,20110607,000000,6.07214,6.0816,6.00282,6.04235,329450.68589141,0
+BBDC.US,D,20110608,000000,6.0481,6.0841,5.95485,6.05915,653704.1761177,0
+BBDC.US,D,20110609,000000,6.06843,6.06843,5.99958,6.02918,409260.2969678,0
+BBDC.US,D,20110610,000000,6.00672,6.02222,5.9312,5.98798,459231.83985817,0
+BBDC.US,D,20110613,000000,5.99791,6.03651,5.9016,5.91181,375322.2428195,0
+BBDC.US,D,20110614,000000,5.94242,6.01053,5.90634,5.91654,350290.12558137,0
+BBDC.US,D,20110615,000000,5.89307,5.98418,5.77738,5.90401,267778.44699514,0
+BBDC.US,D,20110616,000000,5.87776,6.03474,5.87776,5.90634,363208.7459136,0
+BBDC.US,D,20110617,000000,5.93546,5.96172,5.84427,5.86125,380977.50736841,0
+BBDC.US,D,20110620,000000,5.84844,5.96544,5.84844,5.90634,268391.72039485,0
+BBDC.US,D,20110621,000000,5.9312,6.0173,5.90634,5.99791,431259.45929062,0
+BBDC.US,D,20110622,000000,5.97722,5.99791,5.90893,5.91654,223406.12257849,0
+BBDC.US,D,20110623,000000,5.87358,6.02602,5.82542,6.02036,409166.52757276,0
+BBDC.US,D,20110624,000000,6.03651,6.06843,5.93908,6.06843,858606.47140904,0
+BBDC.US,D,20110627,000000,6.06843,6.07473,5.96544,6.01406,504901.84647738,0
+BBDC.US,D,20110628,000000,6.02918,6.02918,5.94242,5.95485,319471.25107944,0
+BBDC.US,D,20110629,000000,5.97499,5.9799,5.88945,5.9312,267715.93406511,0
+BBDC.US,D,20110630,000000,5.94678,6.01776,5.92647,5.97592,329139.19905043,0
+BBDC.US,D,20110701,000000,5.97499,6.05915,5.97499,5.99958,212695.93317073,0
+BBDC.US,D,20110705,000000,6.02036,6.06843,5.97722,6.04235,379698.14792119,0
+BBDC.US,D,20110706,000000,6.00728,6.09403,6.00041,6.06341,359974.24068942,0
+BBDC.US,D,20110707,000000,6.09737,6.11973,6.06481,6.10015,304017.62365382,0
+BBDC.US,D,20110708,000000,6.0816,6.11649,6.03651,6.07899,281785.65455711,0
+BBDC.US,D,20110711,000000,6.05915,6.09737,6.00282,6.03363,366891.61973934,0
+BBDC.US,D,20110712,000000,6.04522,6.08772,6.02918,6.03651,373525.53498587,0
+BBDC.US,D,20110713,000000,6.07899,6.07899,6.02036,6.05607,336098.61265674,0
+BBDC.US,D,20110714,000000,6.0481,6.09468,6.02036,6.0481,310528.66865857,0
+BBDC.US,D,20110715,000000,6.0841,6.11398,6.02036,6.05607,315123.36901534,0
+BBDC.US,D,20110718,000000,6.05607,6.06211,5.99484,5.99791,368751.91831213,0
+BBDC.US,D,20110719,000000,6.02036,6.05775,5.98724,6.03474,408105.96338062,0
+BBDC.US,D,20110720,000000,6.05915,6.06211,5.98798,6.00672,176212.09383765,0
+BBDC.US,D,20110721,000000,6.03651,6.11649,6.03651,6.05915,316579.48916125,0
+BBDC.US,D,20110722,000000,6.0841,6.10015,6.02036,6.06481,227487.78578542,0
+BBDC.US,D,20110725,000000,6.03651,6.12326,5.99791,6.06843,288615.73106682,0
+BBDC.US,D,20110726,000000,6.07788,6.19275,6.03864,6.08039,352729.20766145,0
+BBDC.US,D,20110727,000000,6.0841,6.0841,5.83025,5.83582,695274.19677464,0
+BBDC.US,D,20110728,000000,5.82413,5.94845,5.69832,5.75853,663665.28817432,0
+BBDC.US,D,20110729,000000,5.68885,5.72764,5.53586,5.56146,1293751.4326435,0
+BBDC.US,D,20110801,000000,5.60322,5.81801,5.60322,5.79379,571865.0504338,0
+BBDC.US,D,20110802,000000,5.79444,5.79741,5.64562,5.64562,355824.67550678,0
+BBDC.US,D,20110803,000000,5.64757,5.81457,5.55135,5.7961,345930.38761675,0
+BBDC.US,D,20110804,000000,5.84008,6.04736,5.79741,5.83275,1215091.8439175,0
+BBDC.US,D,20110805,000000,5.90634,5.9312,5.58337,5.80241,943254.36770747,0
+BBDC.US,D,20110808,000000,5.69869,5.75789,5.14006,5.14006,1411040.7786967,0
+BBDC.US,D,20110809,000000,5.12038,5.54727,4.85791,5.54505,1246355.8535936,0
+BBDC.US,D,20110810,000000,5.44392,5.46962,5.14645,5.15546,611296.69776027,0
+BBDC.US,D,20110811,000000,5.17894,5.81578,5.17894,5.7254,637033.70217487,0
+BBDC.US,D,20110812,000000,5.76197,5.88945,5.60916,5.75491,408848.57387694,0
+BBDC.US,D,20110815,000000,5.80241,5.9234,5.78702,5.88202,381265.28240835,0
+BBDC.US,D,20110816,000000,5.81801,5.94911,5.70602,5.86403,386018.42070846,0
+BBDC.US,D,20110817,000000,5.89307,5.95485,5.84844,5.87358,394627.96010559,0
+BBDC.US,D,20110818,000000,5.76438,5.81801,5.63096,5.70945,551147.40317648,0
+BBDC.US,D,20110819,000000,5.6085,5.78479,5.54895,5.59905,393551.22877638,0
+BBDC.US,D,20110822,000000,5.73182,5.78702,5.63096,5.74192,326018.94159491,0
+BBDC.US,D,20110823,000000,5.77329,5.90634,5.77329,5.89307,676744.50206816,0
+BBDC.US,D,20110824,000000,5.47991,5.54041,5.43659,5.51823,6710753.3378136,0
+BBDC.US,D,20110825,000000,5.50144,5.54727,5.46061,5.50515,1272382.7886665,0
+BBDC.US,D,20110826,000000,5.48446,5.54616,5.4492,5.54616,791018.13815237,0
+BBDC.US,D,20110829,000000,5.5598,5.72838,5.52157,5.5598,1006229.677852,0
+BBDC.US,D,20110830,000000,5.5598,5.56676,5.51192,5.55135,660091.27307156,0
+BBDC.US,D,20110831,000000,5.56777,5.56777,5.37619,5.41997,1870267.2295092,0
+BBDC.US,D,20110901,000000,5.50849,5.56398,5.4544,5.55135,1274930.7294695,0
+BBDC.US,D,20110902,000000,5.45885,5.56777,5.45542,5.51592,531154.04366012,0
+BBDC.US,D,20110906,000000,5.49884,5.56146,5.37498,5.53808,516493.68376032,0
+BBDC.US,D,20110907,000000,5.529,5.57168,5.50144,5.56908,906215.45666815,0
+BBDC.US,D,20110908,000000,5.55534,5.55878,5.48446,5.49652,638169.71300669,0
+BBDC.US,D,20110909,000000,5.48158,5.53243,5.43556,5.49652,723790.87095705,0
+BBDC.US,D,20110912,000000,5.50849,5.55878,5.39623,5.55182,605765.38126226,0
+BBDC.US,D,20110913,000000,5.54227,5.60257,5.42174,5.50849,498013.56827419,0
+BBDC.US,D,20110914,000000,5.53808,5.54895,5.39882,5.49188,556494.41431182,0
+BBDC.US,D,20110915,000000,5.50144,5.53808,5.43306,5.45644,351185.78497533,0
+BBDC.US,D,20110916,000000,5.48158,5.53243,5.39882,5.47991,545789.61394975,0
+BBDC.US,D,20110919,000000,5.38277,5.41496,5.31708,5.35661,567167.95820888,0
+BBDC.US,D,20110920,000000,5.39882,5.41496,5.31708,5.31708,304821.66927102,0
+BBDC.US,D,20110921,000000,5.32933,5.3695,5.18979,5.20603,531941.92214026,0
+BBDC.US,D,20110922,000000,5.17679,5.17679,4.90123,4.96127,1069420.5498242,0
+BBDC.US,D,20110923,000000,4.96127,5.08355,4.94058,4.99448,506786.93466035,0
+BBDC.US,D,20110926,000000,5.05052,5.11733,4.93734,5.0765,365156.3470266,0
+BBDC.US,D,20110927,000000,5.18654,5.32618,5.10832,5.2539,634792.93697625,0
+BBDC.US,D,20110928,000000,5.27041,5.31996,5.00024,5.00358,463579.72192225,0
+BBDC.US,D,20110929,000000,5.10025,5.15277,4.98409,5.11733,406606.73086918,0
+BBDC.US,D,20110930,000000,5.03753,5.19916,5.03753,5.05887,464298.62061753,0
+BBDC.US,D,20111003,000000,5.02677,5.12939,4.7847,4.79157,698062.48901555,0
+BBDC.US,D,20111004,000000,4.68802,5.05674,4.52529,5.0174,1016814.8413997,0
+BBDC.US,D,20111005,000000,5.03401,5.10832,4.96127,5.05052,394995.49302177,0
+BBDC.US,D,20111006,000000,5.05052,5.124,5.00358,5.08355,456469.41503658,0
+BBDC.US,D,20111007,000000,5.07306,5.124,4.96349,5.03076,536055.91962133,0
+BBDC.US,D,20111010,000000,5.12772,5.2539,5.10025,5.24258,430850.96962719,0
+BBDC.US,D,20111011,000000,5.2397,5.3695,5.2397,5.33962,345965.95531832,0
+BBDC.US,D,20111012,000000,5.35874,5.36728,5.19665,5.27041,638771.13050589,0
+BBDC.US,D,20111013,000000,5.21893,5.35215,5.13626,5.32618,249186.23935863,0
+BBDC.US,D,20111014,000000,5.35874,5.39623,5.2397,5.37265,491996.1598548,0
+BBDC.US,D,20111017,000000,5.36728,5.37265,5.23386,5.25715,254435.16986239,0
+BBDC.US,D,20111018,000000,5.28935,5.47323,5.21317,5.42174,318285.66102726,0
+BBDC.US,D,20111019,000000,5.3695,5.46859,5.286,5.30215,315577.1266626,0
+BBDC.US,D,20111020,000000,5.33387,5.33387,5.19665,5.28155,280880.2948809,0
+BBDC.US,D,20111021,000000,5.36291,5.37498,5.22245,5.30548,422411.72407391,0
+BBDC.US,D,20111024,000000,5.29714,5.40662,5.27041,5.33657,363480.35381647,0
+BBDC.US,D,20111025,000000,5.30104,5.36291,5.2719,5.27524,341735.55445029,0
+BBDC.US,D,20111026,000000,5.34556,5.4428,5.23386,5.43871,315877.83541219,0
+BBDC.US,D,20111027,000000,5.47991,5.64562,5.47991,5.63096,811592.43679429,0
+BBDC.US,D,20111028,000000,5.6382,5.64562,5.55182,5.5753,374122.64124852,0
+BBDC.US,D,20111031,000000,5.52565,5.63746,5.50849,5.56842,415445.84361278,0
+BBDC.US,D,20111101,000000,5.41348,5.49188,5.32497,5.34937,507657.80444413,0
+BBDC.US,D,20111102,000000,5.41905,5.43871,5.32618,5.41005,196024.38141876,0
+BBDC.US,D,20111103,000000,5.48158,5.68376,5.48158,5.61212,868096.58087219,0
+BBDC.US,D,20111104,000000,5.60211,5.64627,5.52612,5.62863,301855.53852229,0
+BBDC.US,D,20111107,000000,5.62809,5.68162,5.58263,5.67123,404543.80417839,0
+BBDC.US,D,20111108,000000,5.68162,5.72476,5.60572,5.66937,803186.60332432,0
+BBDC.US,D,20111109,000000,5.60211,5.64627,5.4994,5.50904,648096.33517088,0
+BBDC.US,D,20111110,000000,5.59811,5.68376,5.59811,5.65582,669758.14323339,0
+BBDC.US,D,20111111,000000,5.71836,5.73441,5.67549,5.73441,608151.65069457,0
+BBDC.US,D,20111114,000000,5.74192,5.77152,5.70473,5.74546,698547.50312781,0
+BBDC.US,D,20111115,000000,5.73135,5.81207,5.71474,5.76502,673722.32524424,0
+BBDC.US,D,20111116,000000,5.73441,5.82413,5.69832,5.69832,769276.57221361,0
+BBDC.US,D,20111117,000000,5.70825,5.7884,5.68162,5.76197,514797.21217655,0
+BBDC.US,D,20111118,000000,5.76197,5.85642,5.73441,5.83396,871359.10913397,0
+BBDC.US,D,20111121,000000,5.76502,5.83275,5.72198,5.79741,534333.58061825,0
+BBDC.US,D,20111122,000000,5.81207,5.84427,5.7385,5.74192,457778.95313967,0
+BBDC.US,D,20111123,000000,5.71836,5.73135,5.58847,5.5919,589795.48325935,0
+BBDC.US,D,20111125,000000,5.58151,5.69368,5.57473,5.57473,369432.01587843,0
+BBDC.US,D,20111128,000000,5.64562,5.82849,5.64562,5.82413,473655.08174753,0
+BBDC.US,D,20111129,000000,5.86337,5.86337,5.76197,5.81995,573616.49028363,0
+BBDC.US,D,20111130,000000,5.73311,6.06211,5.73311,6.01665,2441586.9085189,0
+BBDC.US,D,20111201,000000,5.99484,6.12326,5.94103,6.06981,520912.70122755,0
+BBDC.US,D,20111202,000000,6.10238,6.17336,6.0891,6.16463,486616.81444531,0
+BBDC.US,D,20111205,000000,6.22512,6.27551,6.1265,6.18959,830560.79982007,0
+BBDC.US,D,20111206,000000,6.22512,6.33442,6.18959,6.27551,668000.23652874,0
+BBDC.US,D,20111207,000000,6.2794,6.34759,6.18152,6.3412,535103.13634303,0
+BBDC.US,D,20111208,000000,6.31373,6.3412,6.1265,6.1522,681152.74144401,0
+BBDC.US,D,20111209,000000,6.18152,6.3206,6.16463,6.29017,753944.73722061,0
+BBDC.US,D,20111212,000000,6.31373,6.31373,6.2139,6.28321,589426.87253405,0
+BBDC.US,D,20111213,000000,6.2962,6.35363,6.16705,6.18699,383539.45969026,0
+BBDC.US,D,20111214,000000,6.16463,6.2139,6.04161,6.19395,565690.28188021,0
+BBDC.US,D,20111215,000000,6.22133,6.24823,6.12975,6.16084,378346.5752617,0
+BBDC.US,D,20111216,000000,6.17706,6.26251,6.06481,6.20824,721338.85516731,0
+BBDC.US,D,20111219,000000,6.21957,6.27282,6.14784,6.16705,390626.05477491,0
+BBDC.US,D,20111220,000000,6.26883,6.40929,6.23515,6.40503,559315.04082687,0
+BBDC.US,D,20111221,000000,6.37255,6.37255,6.28636,6.33442,429096.29634996,0
+BBDC.US,D,20111222,000000,6.38416,6.47731,6.35799,6.43676,491712.69605141,0
+BBDC.US,D,20111223,000000,6.44232,6.46598,6.39622,6.44669,193203.75490371,0
+BBDC.US,D,20111227,000000,6.44669,6.49745,6.42247,6.45745,482763.64677571,0
+BBDC.US,D,20111228,000000,6.48398,6.50171,6.40503,6.44669,237059.80874308,0
+BBDC.US,D,20111229,000000,6.47731,6.5441,6.47295,6.53288,254656.12073575,0
+BBDC.US,D,20111230,000000,6.52657,6.60108,6.47155,6.5159,430457.5692917,0
+BBDC.US,D,20120103,000000,6.62417,6.64153,6.52471,6.5698,455555.43288726,0
+BBDC.US,D,20120104,000000,6.57908,6.59968,6.52471,6.55821,378152.56961679,0
+BBDC.US,D,20120105,000000,6.54921,6.60283,6.48111,6.57908,369710.09063612,0
+BBDC.US,D,20120106,000000,6.59338,6.59968,6.52917,6.5441,486859.32150144,0
+BBDC.US,D,20120109,000000,6.59727,6.59727,6.50857,6.55543,385061.32619361,0
+BBDC.US,D,20120110,000000,6.62417,6.62417,6.51729,6.54921,512130.71236828,0
+BBDC.US,D,20120111,000000,6.53288,6.55543,6.50857,6.55403,373198.95881695,0
+BBDC.US,D,20120112,000000,6.58586,6.58902,6.53613,6.58307,380113.10443945,0
+BBDC.US,D,20120113,000000,6.53984,6.58586,6.50857,6.57362,296685.28808563,0
+BBDC.US,D,20120117,000000,6.60043,6.61036,6.54856,6.56164,469614.37528787,0
+BBDC.US,D,20120118,000000,6.55403,6.58586,6.53984,6.58586,439089.74268072,0
+BBDC.US,D,20120119,000000,6.59338,6.62725,6.55821,6.57362,512105.9227581,0
+BBDC.US,D,20120120,000000,6.58307,6.58586,6.54921,6.55543,311520.25306585,0
+BBDC.US,D,20120123,000000,6.5698,6.60979,6.54921,6.5698,577096.73599134,0
+BBDC.US,D,20120124,000000,6.55543,6.60719,6.53734,6.57733,368651.68206227,0
+BBDC.US,D,20120125,000000,6.59727,6.59727,6.53734,6.58586,371084.29728752,0
+BBDC.US,D,20120126,000000,6.60979,6.62725,6.57908,6.60979,352562.147245,0
+BBDC.US,D,20120127,000000,6.60979,6.62037,6.5698,6.58586,407867.76756106,0
+BBDC.US,D,20120130,000000,6.57733,6.61787,6.53984,6.59727,415252.91577702,0
+BBDC.US,D,20120131,000000,6.6253,6.67716,6.59838,6.64032,884346.70925106,0
+BBDC.US,D,20120201,000000,6.674,6.78385,6.64403,6.75269,840364.55174249,0
+BBDC.US,D,20120202,000000,6.76566,6.81438,6.73644,6.81132,551672.29622685,0
+BBDC.US,D,20120203,000000,6.83201,6.89231,6.79898,6.85538,465087.57690681,0
+BBDC.US,D,20120206,000000,6.8451,6.85882,6.50857,6.51729,1550036.1229872,0
+BBDC.US,D,20120207,000000,6.53539,6.71594,6.52796,6.5904,826343.33266173,0
+BBDC.US,D,20120208,000000,6.44104,6.46228,6.41551,6.46228,6269060.6860638,0
+BBDC.US,D,20120209,000000,6.45857,6.48835,6.44104,6.46496,1805354.0185339,0
+BBDC.US,D,20120210,000000,6.47731,6.51729,6.42489,6.50171,1776487.0563815,0
+BBDC.US,D,20120213,000000,6.51173,6.55403,6.48398,6.55403,1643265.5356451,0
+BBDC.US,D,20120214,000000,6.55821,6.55821,6.51479,6.53984,898166.37802296,0
+BBDC.US,D,20120215,000000,6.56489,6.56489,6.51729,6.54921,765135.62950408,0
+BBDC.US,D,20120216,000000,6.53613,6.62037,6.52471,6.60979,847155.82712323,0
+BBDC.US,D,20120217,000000,6.57908,6.75992,6.57733,6.70202,889481.39198615,0
+BBDC.US,D,20120221,000000,6.71899,6.80696,6.692,6.79898,1469584.1376643,0
+BBDC.US,D,20120222,000000,6.77319,6.78626,6.6715,6.692,709992.75836792,0
+BBDC.US,D,20120223,000000,6.70824,6.7293,6.6778,6.71899,550811.12672531,0
+BBDC.US,D,20120224,000000,6.7293,6.7293,6.67716,6.70202,438500.18108203,0
+BBDC.US,D,20120227,000000,6.66472,6.73644,6.66036,6.7293,605848.37256592,0
+BBDC.US,D,20120228,000000,6.71149,6.75269,6.6946,6.71594,852484.51550322,0
+BBDC.US,D,20120229,000000,6.74146,6.76325,6.57733,6.64403,1962418.8330288,0
+BBDC.US,D,20120301,000000,6.68458,6.70639,6.63337,6.64839,661757.56599944,0
+BBDC.US,D,20120302,000000,6.65285,6.67038,6.57733,6.57733,545547.10689362,0
+BBDC.US,D,20120305,000000,6.58586,6.64672,6.57955,6.62863,631172.57608054,0
+BBDC.US,D,20120306,000000,6.62863,6.65025,6.53669,6.53984,1118801.4533067,0
+BBDC.US,D,20120307,000000,6.61036,6.76502,6.58586,6.7408,675143.95549772,0
+BBDC.US,D,20120308,000000,6.81382,6.86198,6.71149,6.79248,1094840.6783521,0
+BBDC.US,D,20120309,000000,6.80557,6.85538,6.74618,6.85538,1251941.0605486,0
+BBDC.US,D,20120312,000000,6.88712,6.90744,6.77949,6.81697,1031186.3484505,0
+BBDC.US,D,20120313,000000,6.84138,6.88935,6.78461,6.88935,773483.26128059,0
+BBDC.US,D,20120314,000000,6.88935,6.90363,6.79629,6.81697,739650.83242785,0
+BBDC.US,D,20120315,000000,6.79629,6.90363,6.79629,6.89381,618208.68776449,0
+BBDC.US,D,20120316,000000,6.86634,6.88935,6.78461,6.81382,785990.15852197,0
+BBDC.US,D,20120319,000000,6.81382,6.90744,6.80325,6.83693,743547.11246297,0
+BBDC.US,D,20120320,000000,6.84138,6.84138,6.74906,6.74906,485761.03398945,0
+BBDC.US,D,20120321,000000,6.77523,6.84463,6.7665,6.79629,422510.88251464,0
+BBDC.US,D,20120322,000000,6.7665,6.80325,6.70202,6.74906,447456.77502172,0
+BBDC.US,D,20120323,000000,6.7293,6.85538,6.71956,6.85538,368742.21802988,0
+BBDC.US,D,20120326,000000,6.90057,6.91802,6.83591,6.89816,605242.64383015,0
+BBDC.US,D,20120327,000000,6.90744,6.90744,6.85538,6.86634,385603.4641902,0
+BBDC.US,D,20120328,000000,6.88712,6.90744,6.80325,6.80557,431812.37537859,0
+BBDC.US,D,20120329,000000,6.80325,6.86634,6.78461,6.81995,478584.98074634,0
+BBDC.US,D,20120330,000000,6.81883,6.90874,6.77253,6.89065,649816.51855568,0
+BBDC.US,D,20120402,000000,6.86198,6.90744,6.79248,6.87933,628828.34120463,0
+BBDC.US,D,20120403,000000,6.86198,6.88712,6.82319,6.85882,601568.39247753,0
+BBDC.US,D,20120404,000000,6.84889,6.91485,6.82319,6.82319,541566.75774571,0
+BBDC.US,D,20120405,000000,6.80557,6.88257,6.80557,6.81697,187704.77267985,0
+BBDC.US,D,20120409,000000,6.75779,6.79629,6.70824,6.74395,335735.39097712,0
+BBDC.US,D,20120410,000000,6.76224,6.77523,6.56164,6.56489,854886.95207259,0
+BBDC.US,D,20120411,000000,6.6214,6.76224,6.6214,6.73709,437279.0233283,0
+BBDC.US,D,20120412,000000,6.7332,6.79248,6.70639,6.76224,510589.44530044,0
+BBDC.US,D,20120413,000000,6.7665,6.79629,6.71956,6.77087,396958.18346269,0
+BBDC.US,D,20120416,000000,6.80557,6.80557,6.7332,6.7408,313493.72159818,0
+BBDC.US,D,20120417,000000,6.78246,6.85242,6.74618,6.80918,322388.88041695,0
+BBDC.US,D,20120418,000000,6.80557,6.80557,6.7332,6.75417,426047.17429757,0
+BBDC.US,D,20120419,000000,6.77949,6.81995,6.7332,6.74906,305549.1904394,0
+BBDC.US,D,20120420,000000,6.83061,6.85242,6.75417,6.77949,412222.11647998,0
+BBDC.US,D,20120423,000000,6.74906,6.82319,6.70639,6.78461,576018.926853,0
+BBDC.US,D,20120424,000000,6.79248,6.86634,6.77949,6.85538,374994.58884144,0
+BBDC.US,D,20120425,000000,6.87358,6.93648,6.85538,6.89381,539222.5228698,0
+BBDC.US,D,20120426,000000,6.93259,7.01858,6.90363,6.99882,710104.8505183,0
+BBDC.US,D,20120427,000000,7.02907,7.11146,6.99503,7.08131,513599.76622386,0
+BBDC.US,D,20120430,000000,7.06591,7.0969,7.01414,7.05107,559740.77543653,0
+BBDC.US,D,20120501,000000,7.07408,7.08957,6.97601,6.97601,421389.96101076,0
+BBDC.US,D,20120502,000000,6.97601,7.02666,6.92489,7.01858,291235.88508214,0
+BBDC.US,D,20120503,000000,7.01858,7.07408,6.94214,6.98853,538255.7280727,0
+BBDC.US,D,20120504,000000,6.96727,6.97601,6.88935,6.90744,401250.0194516,0
+BBDC.US,D,20120507,000000,6.88257,7.04086,6.86198,7.02666,372821.72561853,0
+BBDC.US,D,20120508,000000,7.00903,7.10738,6.99233,7.04745,370437.61180451,0
+BBDC.US,D,20120509,000000,6.98045,7.06072,6.97601,7.01858,426416.86283202,0
+BBDC.US,D,20120510,000000,7.0365,7.04809,6.97601,7.00615,513373.4263048,0
+BBDC.US,D,20120511,000000,6.97601,7.01117,6.95058,6.97164,351537.15075444,0
+BBDC.US,D,20120514,000000,7.01858,7.01858,6.91124,6.94623,325944.57276437,0
+BBDC.US,D,20120515,000000,6.97527,7.13067,6.95698,7.0365,478054.69865028,0
+BBDC.US,D,20120516,000000,7.0365,7.11666,7.00615,7.0365,517933.63676915,0
+BBDC.US,D,20120517,000000,7.0365,7.06508,6.83693,6.83693,545887.69458134,0
+BBDC.US,D,20120518,000000,6.83693,6.91124,6.66333,6.69145,771727.51019422,0
+BBDC.US,D,20120521,000000,6.65887,6.93259,6.65285,6.92181,465247.09265928,0
+BBDC.US,D,20120522,000000,6.92489,7.00903,6.87358,6.98853,581499.5863215,0
+BBDC.US,D,20120523,000000,6.94214,7.06072,6.88257,6.98473,541942.91313499,0
+BBDC.US,D,20120524,000000,6.97164,6.99882,6.83061,6.88712,396845.01350317,0
+BBDC.US,D,20120525,000000,6.89816,6.97164,6.85882,6.91802,357678.50722474,0
+BBDC.US,D,20120529,000000,6.97164,7.0365,6.92181,6.97601,296553.79537075,0
+BBDC.US,D,20120530,000000,6.91802,6.98853,6.89816,6.90744,291018.16763619,0
+BBDC.US,D,20120531,000000,6.94872,7.09476,6.94872,7.09476,878783.05847891,0
+BBDC.US,D,20120601,000000,6.98045,7.07556,6.91931,6.97015,716042.50106146,0
+BBDC.US,D,20120604,000000,7.00903,7.02907,6.92489,6.96727,568150.92014305,0
+BBDC.US,D,20120605,000000,7.00903,7.15173,6.9747,7.13753,588284.39484739,0
+BBDC.US,D,20120606,000000,7.18476,7.32597,7.1623,7.29378,684533.828711,0
+BBDC.US,D,20120607,000000,7.32356,7.38748,7.28692,7.30435,703397.64425038,0
+BBDC.US,D,20120608,000000,7.31985,7.48695,7.31985,7.46273,887308.52876324,0
+BBDC.US,D,20120611,000000,7.6148,7.62417,7.41207,7.42358,1102912.3909892,0
+BBDC.US,D,20120612,000000,7.46654,7.56229,7.4052,7.50801,661069.92376918,0
+BBDC.US,D,20120613,000000,7.5274,7.64087,7.50801,7.55755,557004.21803425,0
+BBDC.US,D,20120614,000000,7.61953,7.64486,7.56943,7.64486,635821.16689424,0
+BBDC.US,D,20120615,000000,7.63382,7.66564,7.60839,7.64894,722596.65843176,0
+BBDC.US,D,20120618,000000,7.64486,7.70173,7.60209,7.64486,472588.05070057,0
+BBDC.US,D,20120619,000000,7.65284,7.75286,7.64486,7.71946,574414.06904598,0
+BBDC.US,D,20120620,000000,7.75286,7.76974,7.65609,7.6624,460243.90263908,0
+BBDC.US,D,20120621,000000,7.6624,7.70582,7.55133,7.61072,659646.13789741,0
+BBDC.US,D,20120622,000000,7.65609,7.81261,7.64087,7.81261,850624.21693043,0
+BBDC.US,D,20120625,000000,7.75425,7.82226,7.61072,7.67743,521751.23673717,0
+BBDC.US,D,20120626,000000,7.70173,7.82226,7.70173,7.77614,526903.16441848,0
+BBDC.US,D,20120627,000000,7.85213,7.93295,7.76566,7.78997,923829.01360702,0
+BBDC.US,D,20120628,000000,7.77614,8.14625,7.75425,8.14625,1438367.5515903,0
+BBDC.US,D,20120629,000000,8.20813,8.32022,8.05951,8.1379,1113595.6351685,0
+BBDC.US,D,20120702,000000,8.16861,8.67065,8.09327,8.65886,1451112.6446514,0
+BBDC.US,D,20120703,000000,8.43646,8.43646,8.10914,8.24247,1100253.435845,0
+BBDC.US,D,20120705,000000,8.32281,8.32281,7.98341,8.19022,825901.430915,0
+BBDC.US,D,20120706,000000,8.14114,8.22706,8.07712,8.20813,577448.10177044,0
+BBDC.US,D,20120709,000000,8.20219,8.38396,8.20219,8.33766,513703.23590113,0
+BBDC.US,D,20120710,000000,8.38396,8.38396,8.20461,8.26983,510316.75958844,0
+BBDC.US,D,20120711,000000,8.26649,8.26983,7.97767,7.99094,882598.50282866,0
+BBDC.US,D,20120712,000000,7.93721,7.96606,7.71631,7.90928,1548946.4579483,0
+BBDC.US,D,20120713,000000,7.90242,8.08817,7.90242,8.02675,499786.56430679,0
+BBDC.US,D,20120716,000000,8.03343,8.21593,8.02424,8.1379,506407.54584365,0
+BBDC.US,D,20120717,000000,8.1816,8.21593,8.10497,8.19273,324998.2563409,0
+BBDC.US,D,20120718,000000,8.16861,8.23559,8.12444,8.14625,365643.51675713,0
+BBDC.US,D,20120719,000000,8.1661,8.18596,8.00151,8.04688,351586.7299748,0
+BBDC.US,D,20120720,000000,7.9876,8.08983,7.98008,8.06377,364707.97842505,0
+BBDC.US,D,20120723,000000,7.90928,8.08817,7.84805,8.03175,382554.34213781,0
+BBDC.US,D,20120724,000000,8.08065,8.09327,7.9488,8.01654,323065.74455583,0
+BBDC.US,D,20120725,000000,8.08065,8.08482,8.01654,8.04103,287639.23598748,0
+BBDC.US,D,20120726,000000,8.14625,8.19273,8.07712,8.1661,552622.92388688,0
+BBDC.US,D,20120727,000000,8.19273,8.39537,8.13102,8.25453,630197.15881034,0
+BBDC.US,D,20120730,000000,8.26983,8.37356,8.26983,8.29395,349771.69938582,0
+BBDC.US,D,20120731,000000,8.29395,8.35249,8.18596,8.19273,572023.48837714,0
+BBDC.US,D,20120801,000000,8.20813,8.2973,8.05532,8.05532,386132.66847713,0
+BBDC.US,D,20120802,000000,8.04354,8.39537,8.04103,8.15497,480356.89896978,0
+BBDC.US,D,20120803,000000,8.26649,8.37616,8.22706,8.30444,453545.31884424,0
+BBDC.US,D,20120806,000000,8.2973,8.3796,8.29052,8.29395,412794.43313244,0
+BBDC.US,D,20120807,000000,8.37616,8.41364,8.30081,8.38747,513230.07768939,0
+BBDC.US,D,20120808,000000,8.39795,8.53073,8.3796,8.51904,461968.39726043,0
+BBDC.US,D,20120809,000000,8.53073,8.80425,8.50309,8.79784,823496.83872735,0
+BBDC.US,D,20120810,000000,8.7842,8.8216,8.66619,8.77966,493283.06396599,0
+BBDC.US,D,20120813,000000,8.78968,8.81789,8.73336,8.79784,390426.6600843,0
+BBDC.US,D,20120814,000000,8.83923,8.83923,8.72706,8.78698,370463.47922383,0
+BBDC.US,D,20120815,000000,8.75516,8.78698,8.6725,8.77966,331617.08225948,0
+BBDC.US,D,20120816,000000,8.75878,8.88376,8.69885,8.84851,344080.86713534,0
+BBDC.US,D,20120817,000000,8.85872,8.95892,8.83923,8.95892,460284.85938633,0
+BBDC.US,D,20120820,000000,9.00902,9.14262,8.98953,9.12592,896806.18289036,0
+BBDC.US,D,20120821,000000,9.06561,9.15839,8.63799,8.68799,1333231.5813811,0
+BBDC.US,D,20120822,000000,8.62871,8.69885,8.48434,8.60282,813490.45868693,0
+BBDC.US,D,20120823,000000,8.52711,8.54845,8.1584,8.21834,1823016.0768839,0
+BBDC.US,D,20120824,000000,8.20461,8.47989,8.20461,8.44519,1036900.892502,0
+BBDC.US,D,20120827,000000,8.48434,8.59391,8.43034,8.51292,530261.61769356,0
+BBDC.US,D,20120828,000000,8.52266,8.57351,8.41021,8.43034,865407.44707201,0
+BBDC.US,D,20120829,000000,8.47367,8.80425,8.47367,8.71611,952603.28417349,0
+BBDC.US,D,20120830,000000,8.73161,8.80332,8.65886,8.7252,478053.62084113,0
+BBDC.US,D,20120831,000000,8.78698,8.79423,8.66434,8.77066,630545.29116201,0
+BBDC.US,D,20120904,000000,8.87078,8.97932,8.85592,8.95428,813012.98923863,0
+BBDC.US,D,20120905,000000,8.97932,9.11664,8.97098,9.09902,932513.99964383,0
+BBDC.US,D,20120906,000000,9.11108,9.23076,9.04891,9.21314,1408498.2269393,0
+BBDC.US,D,20120907,000000,9.25396,9.33374,9.15561,9.18809,978192.62873615,0
+BBDC.US,D,20120910,000000,9.22242,9.37086,8.89582,9.02665,1184486.375625,0
+BBDC.US,D,20120911,000000,9.04705,9.07767,8.86428,8.91531,741600.58915912,0
+BBDC.US,D,20120912,000000,8.9116,8.99324,8.86428,8.96262,493152.64906025,0
+BBDC.US,D,20120913,000000,8.95242,9.14262,8.868,9.08881,595711.57761976,0
+BBDC.US,D,20120914,000000,9.13798,9.18344,9.04427,9.14448,659895.11180837,0
+BBDC.US,D,20120917,000000,9.11849,9.3254,9.11849,9.21778,594628.37943571,0
+BBDC.US,D,20120918,000000,9.25673,9.25673,9.06932,9.12777,521822.37214031,0
+BBDC.US,D,20120919,000000,9.12406,9.23818,9.10643,9.16117,493976.09524195,0
+BBDC.US,D,20120920,000000,9.15468,9.37086,9.15468,9.29849,514967.50602042,0
+BBDC.US,D,20120921,000000,9.42281,9.47013,9.34302,9.38849,588885.81234659,0
+BBDC.US,D,20120924,000000,9.39127,9.47941,9.32818,9.36715,463496.73061861,0
+BBDC.US,D,20120925,000000,9.40055,9.45901,9.09716,9.10922,859851.34096382,0
+BBDC.US,D,20120926,000000,9.12406,9.3189,9.12406,9.3189,650073.03713061,0
+BBDC.US,D,20120927,000000,9.3486,9.42096,9.31612,9.36066,416372.75947176,0
+BBDC.US,D,20120928,000000,9.3189,9.43952,9.24839,9.35694,518989.88972473,0
+BBDC.US,D,20121001,000000,9.43581,9.65386,9.39591,9.5796,790217.32596259,0
+BBDC.US,D,20121002,000000,9.58796,9.62414,9.41818,9.5193,564673.90786274,0
+BBDC.US,D,20121003,000000,9.51284,9.56288,9.41354,9.4488,359207.91839205,0
+BBDC.US,D,20121004,000000,9.45065,9.61113,9.4488,9.5796,508210.72053211,0
+BBDC.US,D,20121005,000000,9.6399,9.71598,9.55823,9.67058,769908.16836869,0
+BBDC.US,D,20121008,000000,9.66592,9.74006,9.56288,9.5759,499722.97356763,0
+BBDC.US,D,20121009,000000,9.56288,9.58331,9.32818,9.50629,489381.39488517,0
+BBDC.US,D,20121010,000000,9.48498,9.48498,9.06005,9.23818,989289.75162459,0
+BBDC.US,D,20121011,000000,9.26045,9.29385,9.18809,9.20942,427710.23379803,0
+BBDC.US,D,20121012,000000,9.18994,9.29014,9.14448,9.21314,385324.31162337,0
+BBDC.US,D,20121015,000000,9.2289,9.27994,9.09437,9.26045,394341.26287478,0
+BBDC.US,D,20121016,000000,9.27994,9.43952,9.27251,9.42839,387299.93577396,0
+BBDC.US,D,20121017,000000,9.46458,9.61113,9.41818,9.55823,372250.4867752,0
+BBDC.US,D,20121018,000000,9.55643,9.63345,9.54161,9.61854,318413.92031473,0
+BBDC.US,D,20121019,000000,9.59261,9.59907,9.36066,9.43303,504217.43767453,0
+BBDC.US,D,20121022,000000,9.4423,9.55368,9.37086,9.53696,432031.17063368,0
+BBDC.US,D,20121023,000000,9.45529,9.50629,9.38478,9.46735,263813.18717515,0
+BBDC.US,D,20121024,000000,9.52396,9.56659,9.4488,9.48313,250620.80332178,0
+BBDC.US,D,20121025,000000,9.54161,9.61113,9.42096,9.58796,449590.83711564,0
+BBDC.US,D,20121026,000000,9.61674,9.6798,9.52861,9.61854,331820.78818664,0
+BBDC.US,D,20121031,000000,9.17973,9.56659,8.91809,9.49147,865430.08106391,0
+BBDC.US,D,20121101,000000,9.66222,9.69186,9.47941,9.61113,434172.77739157,0
+BBDC.US,D,20121102,000000,9.66592,9.66592,9.37272,9.37272,285348.89156848,0
+BBDC.US,D,20121105,000000,9.36436,9.36436,9.15098,9.19921,655805.90393749,0
+BBDC.US,D,20121106,000000,9.29664,9.37921,9.26695,9.35323,392436.77412733,0
+BBDC.US,D,20121107,000000,9.04705,9.27622,8.88097,8.9784,759157.02221366,0
+BBDC.US,D,20121108,000000,9.05726,9.35323,8.9116,8.95428,922682.22468382,0
+BBDC.US,D,20121109,000000,8.96634,9.23818,8.96634,9.15468,518779.71694275,0
+BBDC.US,D,20121112,000000,9.15468,9.22612,9.09437,9.17045,377779.64765493,0
+BBDC.US,D,20121113,000000,9.11386,9.3189,9.09716,9.17509,427716.70065287,0
+BBDC.US,D,20121114,000000,9.20293,9.27622,7.78589,8.20387,5017104.5361874,0
+BBDC.US,D,20121115,000000,8.39713,8.71425,8.29395,8.59391,1882561.7983502,0
+BBDC.US,D,20121116,000000,8.62871,9.02665,8.58946,8.9784,991781.64635245,0
+BBDC.US,D,20121119,000000,9.09437,9.09437,8.82438,8.99602,782502.36815029,0
+BBDC.US,D,20121120,000000,9.01736,9.09437,8.85222,9.02665,685677.38420679,0
+BBDC.US,D,20121121,000000,9.07397,9.08881,8.9886,9.04057,406686.48874542,0
+BBDC.US,D,20121123,000000,9.06747,9.06747,8.96913,9.02665,269575.15482876,0
+BBDC.US,D,20121126,000000,9.09437,9.09437,8.94036,9.00902,389402.74140288,0
+BBDC.US,D,20121127,000000,9.04057,9.06932,8.92923,8.92923,428495.9566599,0
+BBDC.US,D,20121128,000000,8.92273,9.07397,8.88097,9.07397,552811.54048608,0
+BBDC.US,D,20121129,000000,9.11386,9.29664,9.08788,9.28457,679818.41373073,0
+BBDC.US,D,20121130,000000,9.29385,9.38849,9.18623,9.3022,571197.88657717,0
+BBDC.US,D,20121203,000000,9.33374,9.46458,9.3022,9.39127,540731.45566348,0
+BBDC.US,D,20121204,000000,9.39127,9.48313,9.17509,9.22242,860369.76715938,0
+BBDC.US,D,20121205,000000,9.27994,9.46458,9.24561,9.35694,578002.09566755,0
+BBDC.US,D,20121206,000000,9.33746,9.41354,9.29664,9.35694,360994.92594344,0
+BBDC.US,D,20121207,000000,9.59261,9.59261,9.27994,9.32818,574049.76955723,0
+BBDC.US,D,20121210,000000,9.40612,9.40612,9.19921,9.23355,631712.55845884,0
+BBDC.US,D,20121211,000000,9.22705,9.3922,9.22705,9.26324,382690.14608925,0
+BBDC.US,D,20121212,000000,9.28828,9.30777,9.13241,9.15747,355876.41034542,0
+BBDC.US,D,20121213,000000,9.19087,9.24004,8.97284,9.04057,628953.36706468,0
+BBDC.US,D,20121214,000000,9.0183,9.09622,8.93386,9.02757,542810.54949136,0
+BBDC.US,D,20121217,000000,9.03314,9.25396,9.00345,9.25396,448462.37094779,0
+BBDC.US,D,20121218,000000,9.24746,9.50914,9.18809,9.49333,562008.48586361,0
+BBDC.US,D,20121219,000000,9.49333,9.50914,9.30777,9.32818,456787.3687324,0
+BBDC.US,D,20121220,000000,9.38942,9.52955,9.2753,9.32818,1040607.4781288,0
+BBDC.US,D,20121221,000000,9.15468,9.3022,9.13241,9.13798,938159.5639105,0
+BBDC.US,D,20121224,000000,9.13798,9.18344,9.07303,9.16675,281464.46743387,0
+BBDC.US,D,20121226,000000,9.22705,9.29571,9.13798,9.15747,318348.17395729,0
+BBDC.US,D,20121227,000000,9.15747,9.26324,9.00994,9.12314,578683.27104299,0
+BBDC.US,D,20121228,000000,9.05726,9.23726,9.03314,9.12871,368152.65643121,0
+BBDC.US,D,20121231,000000,9.10551,9.49333,9.10551,9.49147,707482.54088471,0
+BBDC.US,D,20130102,000000,9.63525,9.99345,9.6269,9.89688,1298157.516401,0
+BBDC.US,D,20130103,000000,9.81804,9.84588,9.68349,9.73734,700542.52784288,0
+BBDC.US,D,20130104,000000,9.75875,9.94147,9.75505,9.88764,580586.68198131,0
+BBDC.US,D,20130107,000000,9.87936,9.89971,9.69841,9.7865,521369.69230221,0
+BBDC.US,D,20130108,000000,9.75038,9.78562,9.67894,9.71692,520292.96097299,0
+BBDC.US,D,20130109,000000,9.71692,9.85152,9.67609,9.83945,351765.64629177,0
+BBDC.US,D,20130110,000000,9.89971,9.9182,9.78562,9.87372,350335.39356518,0
+BBDC.US,D,20130111,000000,9.87936,9.87936,9.75875,9.83945,322752.10209657,0
+BBDC.US,D,20130114,000000,9.80509,9.87742,9.71692,9.72623,494614.15825185,0
+BBDC.US,D,20130115,000000,9.71047,9.74104,9.6399,9.72898,459175.79378297,0
+BBDC.US,D,20130116,000000,9.73364,9.80042,9.71047,9.71322,397344.03913422,0
+BBDC.US,D,20130117,000000,9.7791,9.82826,9.75038,9.81336,492467.16244827,0
+BBDC.US,D,20130118,000000,9.81336,9.86359,9.78562,9.86359,325990.9185573,0
+BBDC.US,D,20130122,000000,9.87742,9.90808,9.84588,9.90341,567206.75933786,0
+BBDC.US,D,20130123,000000,9.92385,9.92385,9.81804,9.83663,375224.16218791,0
+BBDC.US,D,20130124,000000,9.85152,9.92482,9.74104,9.75681,349461.29035397,0
+BBDC.US,D,20130125,000000,9.80879,9.80879,9.67143,9.73734,535143.01528115,0
+BBDC.US,D,20130128,000000,9.71692,9.75505,9.6399,9.71322,543704.05326705,0
+BBDC.US,D,20130129,000000,9.71692,9.7865,9.71692,9.74104,416158.27545323,0
+BBDC.US,D,20130130,000000,9.75681,10.0621,9.75505,10.0621,889801.50130023,0
+BBDC.US,D,20130131,000000,10.1057,10.1827,10.0259,10.1409,786927.85247234,0
+BBDC.US,D,20130201,000000,10.2022,10.3385,10.1261,10.2597,594938.78846755,0
+BBDC.US,D,20130204,000000,10.449,10.4843,10.3005,10.359,1945879.8518008,0
+BBDC.US,D,20130205,000000,10.449,10.7941,10.3822,10.7413,1574779.3873762,0
+BBDC.US,D,20130206,000000,10.7524,10.9315,10.5798,10.5975,885136.74334946,0
+BBDC.US,D,20130207,000000,10.629,10.6596,10.4425,10.5408,786578.64231152,0
+BBDC.US,D,20130208,000000,10.5909,10.7589,10.5659,10.6837,559905.68023469,0
+BBDC.US,D,20130211,000000,10.7273,10.7273,10.5222,10.6531,477995.41914766,0
+BBDC.US,D,20130212,000000,10.6485,10.7589,10.5445,10.7107,446176.33776536,0
+BBDC.US,D,20130213,000000,10.7153,10.7376,10.5854,10.6708,555027.51607453,0
+BBDC.US,D,20130214,000000,10.6012,10.7968,10.5501,10.7023,507606.0696055,0
+BBDC.US,D,20130215,000000,10.7672,10.8313,10.6596,10.822,453885.90653196,0
+BBDC.US,D,20130219,000000,10.8962,11.0521,10.8656,10.9426,932170.1785287,0
+BBDC.US,D,20130220,000000,10.9825,11.0011,10.859,10.859,724328.6977171,0
+BBDC.US,D,20130221,000000,10.8461,10.8461,10.449,10.6596,1214250.0749806,0
+BBDC.US,D,20130222,000000,10.7524,11.0595,10.7032,10.9927,570097.44344691,0
+BBDC.US,D,20130225,000000,11.1031,11.1699,10.8433,10.8545,583434.25372483,0
+BBDC.US,D,20130226,000000,10.8962,11.0353,10.8916,10.9528,445190.14240377,0
+BBDC.US,D,20130227,000000,10.9268,11.2191,10.898,11.1133,581929.6321677,0
+BBDC.US,D,20130228,000000,11.1764,11.4297,11.1355,11.2433,689056.31585552,0
+BBDC.US,D,20130301,000000,11.118,11.118,10.7235,11.0622,1203814.7269031,0
+BBDC.US,D,20130304,000000,11.0493,11.2014,11.0493,11.0938,1195278.4785274,0
+BBDC.US,D,20130305,000000,11.4185,11.4185,11.1308,11.2608,802872.96086506,0
+BBDC.US,D,20130306,000000,11.3545,11.4297,11.1513,11.2172,581107.26379514,0
+BBDC.US,D,20130307,000000,11.3285,11.3285,11.0595,11.1096,864665.91438482,0
+BBDC.US,D,20130308,000000,11.2061,11.2061,11.0595,11.155,874891.08968033,0
+BBDC.US,D,20130311,000000,11.2403,11.2403,10.9927,11.104,812938.62040809,0
+BBDC.US,D,20130312,000000,11.0687,11.0687,10.8414,10.8822,927203.63401919,0
+BBDC.US,D,20130313,000000,10.8711,11.026,10.8572,10.9927,418587.65725106,0
+BBDC.US,D,20130314,000000,11.0464,11.1791,11.026,11.1086,333408.40104742,0
+BBDC.US,D,20130315,000000,11.1217,11.1217,10.847,10.885,771722.12114853,0
+BBDC.US,D,20130318,000000,10.7904,10.9528,10.7032,10.7988,677177.78134179,0
+BBDC.US,D,20130319,000000,10.7886,10.9027,10.4897,10.5742,1160547.1568532,0
+BBDC.US,D,20130320,000000,10.668,10.7886,10.616,10.6512,491746.10813471,0
+BBDC.US,D,20130321,000000,10.6614,10.7524,10.5594,10.5992,405298.27057523,0
+BBDC.US,D,20130322,000000,10.6076,10.7181,10.5594,10.6874,500955.98722189,0
+BBDC.US,D,20130325,000000,10.6976,10.7988,10.4332,10.5084,634535.34059218,0
+BBDC.US,D,20130326,000000,10.5222,10.5965,10.4425,10.5928,524174.15168018,0
+BBDC.US,D,20130327,000000,10.5325,10.6113,10.5028,10.5742,404086.81310373,0
+BBDC.US,D,20130328,000000,10.6215,10.693,10.565,10.6113,592428.57098434,0
+BBDC.US,D,20130401,000000,10.5965,10.6587,10.2347,10.3822,984198.18125503,0
+BBDC.US,D,20130402,000000,10.4313,10.5445,10.3701,10.4536,566374.69068306,0
+BBDC.US,D,20130403,000000,10.4536,10.4981,10.2031,10.2142,800478.06895966,0
+BBDC.US,D,20130404,000000,10.3999,10.5992,10.3999,10.5659,742669.77582435,0
+BBDC.US,D,20130405,000000,10.3915,10.4981,10.282,10.4638,494322.07197536,0
+BBDC.US,D,20130408,000000,10.4638,10.5501,10.3794,10.5408,397875.39903942,0
+BBDC.US,D,20130409,000000,10.6317,10.6317,10.423,10.4313,366711.62561323,0
+BBDC.US,D,20130410,000000,10.4545,10.6428,10.4545,10.5928,828055.97138255,0
+BBDC.US,D,20130411,000000,10.5928,10.5965,10.3321,10.3701,850028.18847692,0
+BBDC.US,D,20130412,000000,10.3404,10.3822,10.2476,10.308,483139.802165,0
+BBDC.US,D,20130415,000000,10.3348,10.3348,9.85795,9.96746,1312612.0147553,0
+BBDC.US,D,20130416,000000,10.1669,10.2514,10.0491,10.1873,561058.93601273,0
+BBDC.US,D,20130417,000000,10.1548,10.179,9.86632,9.95266,582555.83927707,0
+BBDC.US,D,20130418,000000,9.97953,10.0659,9.80227,9.87936,612646.11480148,0
+BBDC.US,D,20130419,000000,9.90711,10.0733,9.88676,10.0445,393006.93516151,0
+BBDC.US,D,20130422,000000,10.0445,10.2114,9.9331,10.1752,631420.47218235,0
+BBDC.US,D,20130423,000000,10.3135,10.3543,10.2114,10.3385,530162.45925284,0
+BBDC.US,D,20130424,000000,10.3459,10.4276,10.2282,10.3191,437544.16437632,0
+BBDC.US,D,20130425,000000,10.3822,10.3841,10.2904,10.3182,403475.69532229,0
+BBDC.US,D,20130426,000000,10.3042,10.3701,10.2551,10.2968,378018.92128364,0
+BBDC.US,D,20130429,000000,10.2968,10.5325,10.2968,10.4823,369720.86872751,0
+BBDC.US,D,20130430,000000,10.4777,10.6383,10.4685,10.6022,429117.85253273,0
+BBDC.US,D,20130501,000000,10.5863,10.5863,10.2282,10.2282,709880.66621753,0
+BBDC.US,D,20130502,000000,10.268,10.5167,10.2347,10.423,343019.22513407,0
+BBDC.US,D,20130503,000000,10.5992,10.7319,10.488,10.5501,512282.68345679,0
+BBDC.US,D,20130506,000000,10.5901,11.1429,10.5594,11.0196,2337566.4707679,0
+BBDC.US,D,20130507,000000,11.1308,11.3267,11.065,11.246,1216071.5724244,0
+BBDC.US,D,20130508,000000,11.2803,11.3452,11.1458,11.2626,898665.40365401,0
+BBDC.US,D,20130509,000000,11.2033,11.2598,10.6587,10.6976,2016187.4975136,0
+BBDC.US,D,20130510,000000,10.7218,10.8183,10.6383,10.7988,811210.89235932,0
+BBDC.US,D,20130513,000000,10.7561,10.8238,10.6976,10.8109,419016.62528813,0
+BBDC.US,D,20130514,000000,10.8294,11.0511,10.8238,11.0427,678076.67416316,0
+BBDC.US,D,20130515,000000,11.3703,11.3703,10.9974,11.0568,479593.81009983,0
+BBDC.US,D,20130516,000000,11.0028,11.0697,10.9008,10.9491,425262.52924486,0
+BBDC.US,D,20130517,000000,11.0697,11.1133,10.9556,11.0279,405979.44595067,0
+BBDC.US,D,20130520,000000,11.0102,11.1745,10.9834,11.0799,259430.81521864,0
+BBDC.US,D,20130521,000000,11.0799,11.1791,11.0799,11.0799,240384.84993489,0
+BBDC.US,D,20130522,000000,11.0799,11.2116,10.7839,10.898,478323.07312572,0
+BBDC.US,D,20130523,000000,10.7218,10.9352,10.6725,10.8748,493260.42997409,0
+BBDC.US,D,20130524,000000,10.8294,10.9453,10.8294,10.9231,175233.44314003,0
+BBDC.US,D,20130528,000000,10.9974,11.1977,10.8822,10.9491,405880.28750994,0
+BBDC.US,D,20130529,000000,10.8776,10.9917,10.7218,10.8748,342362.83936881,0
+BBDC.US,D,20130530,000000,10.898,11.0613,10.7839,10.9797,293699.7567724,0
+BBDC.US,D,20130531,000000,10.9398,10.9778,10.7292,10.7718,444155.44563096,0
+BBDC.US,D,20130603,000000,10.8711,10.9927,10.6725,10.9315,825073.67349675,0
+BBDC.US,D,20130604,000000,10.9751,11.155,10.8609,10.9027,865346.01195112,0
+BBDC.US,D,20130605,000000,10.9008,10.9083,10.6799,10.7524,562772.6525427,0
+BBDC.US,D,20130606,000000,10.7728,10.9453,10.7153,10.9184,515469.76507888,0
+BBDC.US,D,20130607,000000,10.9927,11.1086,10.9352,11.0056,614322.1080116,0
+BBDC.US,D,20130610,000000,11.1264,11.1264,10.9407,11.0474,363654.95889689,0
+BBDC.US,D,20130611,000000,10.9268,11.0233,10.8563,10.8805,347391.89680834,0
+BBDC.US,D,20130612,000000,10.9528,10.9528,10.5102,10.6253,628922.11059967,0
+BBDC.US,D,20130613,000000,10.5901,10.7376,10.4341,10.6837,586274.28080438,0
+BBDC.US,D,20130614,000000,10.6438,10.783,10.5492,10.6317,227371.38239847,0
+BBDC.US,D,20130617,000000,10.7376,10.8155,10.6661,10.7691,317912.7390654,0
+BBDC.US,D,20130618,000000,10.7663,10.8099,10.6346,10.7515,392581.20055186,0
+BBDC.US,D,20130619,000000,10.7718,10.7718,10.4991,10.5148,402986.36997348,0
+BBDC.US,D,20130620,000000,10.3348,10.3348,9.93125,10.0797,1307036.5080827,0
+BBDC.US,D,20130621,000000,10.1382,10.5928,10.0538,10.5928,2549428.1796656,0
+BBDC.US,D,20130624,000000,10.4193,10.4313,9.83945,10.1752,1112176.1605333,0
+BBDC.US,D,20130625,000000,10.3377,10.4889,10.2532,10.4545,490440.88126817,0
+BBDC.US,D,20130626,000000,10.6215,10.6512,10.4518,10.4917,398240.77633733,0
+BBDC.US,D,20130627,000000,10.6076,10.8109,10.564,10.783,436576.29177009,0
+BBDC.US,D,20130628,000000,10.9463,11.0168,10.8015,10.8247,650735.8897507,0
+BBDC.US,D,20130701,000000,10.7171,10.9556,10.6559,10.783,417919.41558528,0
+BBDC.US,D,20130702,000000,10.7904,10.9129,10.6475,10.7951,531872.9423554,0
+BBDC.US,D,20130703,000000,10.8015,10.8451,10.6994,10.7552,144447.9807214,0
+BBDC.US,D,20130705,000000,10.9481,10.9481,10.6624,10.8192,210978.98321334,0
+BBDC.US,D,20130708,000000,10.8331,10.9268,10.8015,10.8155,262905.67188067,0
+BBDC.US,D,20130709,000000,10.8962,10.9101,10.7589,10.8331,305041.54233524,0
+BBDC.US,D,20130710,000000,10.8414,10.8805,10.745,10.859,241579.06246018,0
+BBDC.US,D,20130711,000000,10.9741,10.9917,10.8414,10.937,290781.04962575,0
+BBDC.US,D,20130712,000000,10.9221,11.0028,10.9129,10.9741,196200.06430831,0
+BBDC.US,D,20130715,000000,11.0102,11.1301,10.9268,11.0938,374691.72447357,0
+BBDC.US,D,20130716,000000,11.0724,11.1616,11.0102,11.0938,217841.3939972,0
+BBDC.US,D,20130717,000000,11.1643,11.2581,11.0826,11.1967,351240.75324139,0
+BBDC.US,D,20130718,000000,11.2544,11.3007,11.2116,11.2598,253967.40069634,0
+BBDC.US,D,20130719,000000,11.2172,11.3536,11.1429,11.3007,326885.50014215,0
+BBDC.US,D,20130722,000000,11.3481,11.3758,11.2312,11.3443,293276.17778104,0
+BBDC.US,D,20130723,000000,11.3508,11.4325,11.2812,11.3062,393654.69845365,0
+BBDC.US,D,20130724,000000,11.4009,11.4009,11.0892,11.1123,411184.18627975,0
+BBDC.US,D,20130725,000000,11.1301,11.3322,11.1226,11.3173,1045910.2990895,0
+BBDC.US,D,20130726,000000,11.2581,11.3582,11.2153,11.3388,210816.23403345,0
+BBDC.US,D,20130729,000000,11.3322,11.3935,11.1485,11.2413,917959.26503959,0
+BBDC.US,D,20130730,000000,11.2645,11.3861,11.169,11.2682,371130.64308046,0
+BBDC.US,D,20130731,000000,11.3304,11.3304,11.1819,11.2172,991165.13952532,0
+BBDC.US,D,20130801,000000,11.3304,11.3703,11.2071,11.3072,386111.11229436,0
+BBDC.US,D,20130802,000000,11.297,11.3619,11.2386,11.3582,628151.47706575,0
+BBDC.US,D,20130805,000000,11.3582,11.3898,11.246,11.3703,622740.87519124,0
+BBDC.US,D,20130806,000000,11.3619,11.3898,11.2915,11.3666,350126.29859234,0
+BBDC.US,D,20130807,000000,11.3146,11.3322,11.1217,11.2413,420428.55525936,0
+BBDC.US,D,20130808,000000,11.2812,11.3963,11.2033,11.3322,319383.94853924,0
+BBDC.US,D,20130809,000000,11.3443,11.3824,11.2544,11.3322,275165.75082937,0
+BBDC.US,D,20130812,000000,11.2682,11.4009,11.2246,11.3963,400078.44091821,0
+BBDC.US,D,20130813,000000,11.4473,11.5884,11.3703,11.5632,491048.7656222,0
+BBDC.US,D,20130814,000000,11.5336,11.6663,11.4974,11.5818,459526.08175293,0
+BBDC.US,D,20130815,000000,11.4399,11.5401,11.3582,11.4009,369230.46556956,0
+BBDC.US,D,20130816,000000,11.3388,11.5159,11.3062,11.4009,365329.87429787,0
+BBDC.US,D,20130819,000000,11.3963,11.4566,11.2766,11.2878,279866.07648171,0
+BBDC.US,D,20130820,000000,11.2878,11.4148,11.2071,11.4009,624018.07902018,0
+BBDC.US,D,20130821,000000,11.3722,11.4325,11.246,11.2645,353381.28219015,0
+BBDC.US,D,20130822,000000,11.2701,11.4325,11.2701,11.4148,251117.67333455,0
+BBDC.US,D,20130823,000000,11.4362,11.4362,11.2915,11.4241,205990.88252106,0
+BBDC.US,D,20130826,000000,11.4148,11.502,11.3388,11.4241,199548.81730116,0
+BBDC.US,D,20130827,000000,11.3007,11.4055,11.2209,11.2357,330025.15816215,0
+BBDC.US,D,20130828,000000,11.2153,11.3062,11.1643,11.2033,346786.1680726,0
+BBDC.US,D,20130829,000000,11.2033,11.4241,11.1264,11.3582,264961.05390749,0
+BBDC.US,D,20130830,000000,11.6217,11.6319,11.4278,11.4798,345423.81732173,0
+BBDC.US,D,20130903,000000,11.4185,11.4909,11.2116,11.3267,342680.79306463,0
+BBDC.US,D,20130904,000000,11.3267,11.4872,11.3267,11.4872,438877.41428047,0
+BBDC.US,D,20130905,000000,11.4872,11.5243,11.3267,11.3805,301882.48375074,0
+BBDC.US,D,20130906,000000,11.4537,11.5243,11.2831,11.4241,317792.02444191,0
+BBDC.US,D,20130909,000000,11.6254,11.6319,11.4047,11.5382,435755.00120667,0
+BBDC.US,D,20130910,000000,11.5818,11.6134,11.4325,11.4909,384542.89999807,0
+BBDC.US,D,20130911,000000,11.4956,11.5484,11.4,11.4844,299768.90003045,0
+BBDC.US,D,20130912,000000,11.452,11.4872,11.4111,11.4362,226397.0429374,0
+BBDC.US,D,20130913,000000,11.4909,11.5615,11.4446,11.5188,185761.48280341,0
+BBDC.US,D,20130916,000000,11.5958,11.5958,11.4399,11.4872,289066.25528665,0
+BBDC.US,D,20130917,000000,11.4872,11.5419,11.4446,11.527,229622.92568849,0
+BBDC.US,D,20130918,000000,11.4658,11.6013,11.3935,11.5847,442711.18138557,0
+BBDC.US,D,20130919,000000,11.5419,11.5929,11.3935,11.5132,414722.63368095,0
+BBDC.US,D,20130920,000000,11.5753,11.5781,11.4399,11.5132,705935.88477118,0
+BBDC.US,D,20130923,000000,11.5419,11.6087,11.4325,11.5615,368083.67664635,0
+BBDC.US,D,20130924,000000,11.5484,11.6013,11.4798,11.5243,245663.95909451,0
+BBDC.US,D,20130925,000000,11.5484,11.6774,11.5132,11.5382,290488.96334927,0
+BBDC.US,D,20130926,000000,11.5818,11.5847,11.452,11.5484,375858.99177039,0
+BBDC.US,D,20130927,000000,11.4612,11.5549,11.452,11.5345,387510.10855594,0
+BBDC.US,D,20130930,000000,11.6385,11.7934,11.6273,11.7702,258398.27406409,0
+BBDC.US,D,20131001,000000,11.5419,11.6663,11.5095,11.6254,283137.22721659,0
+BBDC.US,D,20131002,000000,11.5753,11.6041,11.4111,11.4956,388355.1109204,0
+BBDC.US,D,20131003,000000,11.5011,11.5095,11.336,11.4111,243160.20846613,0
+BBDC.US,D,20131004,000000,11.3861,11.5243,11.3861,11.5039,155228.22772315,0
+BBDC.US,D,20131007,000000,11.4446,11.5039,11.3935,11.4446,373717.38501251,0
+BBDC.US,D,20131008,000000,11.4278,11.4872,11.3452,11.3508,273685.91888242,0
+BBDC.US,D,20131009,000000,11.3564,11.4909,11.3425,11.4047,199892.6384163,0
+BBDC.US,D,20131010,000000,11.5132,11.5958,11.4566,11.5706,244519.32578959,0
+BBDC.US,D,20131011,000000,11.5308,11.7117,11.5308,11.708,262375.38978461,0
+BBDC.US,D,20131014,000000,11.6617,11.6774,11.5447,11.6755,227401.56105434,0
+BBDC.US,D,20131015,000000,11.6134,11.6663,11.5243,11.5615,211292.6256726,0
+BBDC.US,D,20131016,000000,11.6013,11.6617,11.5188,11.5781,301982.7200006,0
+BBDC.US,D,20131017,000000,11.5549,11.6941,11.4956,11.6681,326134.26717272,0
+BBDC.US,D,20131018,000000,11.734,11.7729,11.6987,11.7581,296417.99141932,0
+BBDC.US,D,20131021,000000,11.786,11.786,11.6422,11.6811,250118.54426331,0
+BBDC.US,D,20131022,000000,11.6811,11.7554,11.6319,11.6811,285559.06435046,0
+BBDC.US,D,20131023,000000,11.6476,11.8027,11.6422,11.7757,217943.78586535,0
+BBDC.US,D,20131024,000000,11.8027,11.8138,11.7182,11.7906,223358.69897641,0
+BBDC.US,D,20131025,000000,11.8045,11.824,11.734,11.7729,200167.47974657,0
+BBDC.US,D,20131028,000000,11.7906,11.8945,11.7525,11.8723,609040.8432337,0
+BBDC.US,D,20131029,000000,11.875,11.9622,11.824,11.9149,258966.27948001,0
+BBDC.US,D,20131030,000000,11.9622,11.9688,11.824,11.824,228568.82835117,0
+BBDC.US,D,20131031,000000,12.0411,12.0931,11.9289,11.9289,212851.13768664,0
+BBDC.US,D,20131101,000000,11.6904,11.7256,11.4909,11.5095,425110.55815634,0
+BBDC.US,D,20131104,000000,11.5039,11.6282,11.4695,11.6087,282897.95358788,0
+BBDC.US,D,20131105,000000,11.5781,11.6663,11.5132,11.5929,186243.26348826,0
+BBDC.US,D,20131106,000000,11.6087,11.6254,11.3526,11.4047,481718.17191152,0
+BBDC.US,D,20131107,000000,11.8045,11.8045,11.452,11.4742,418279.4038375,0
+BBDC.US,D,20131108,000000,11.336,11.4399,11.1967,11.2608,826429.55739279,0
+BBDC.US,D,20131111,000000,11.1977,11.3452,11.1977,11.2655,351657.86537794,0
+BBDC.US,D,20131112,000000,11.2162,11.3025,11.1967,11.2729,269603.17786635,0
+BBDC.US,D,20131113,000000,11.247,11.3156,11.1569,11.2682,271739.39557857,0
+BBDC.US,D,20131114,000000,11.2682,11.3805,11.2162,11.3452,256442.05047799,0
+BBDC.US,D,20131115,000000,11.3564,11.4612,11.3136,11.4483,297704.8955305,0
+BBDC.US,D,20131118,000000,11.4446,11.4956,11.3526,11.3638,306073.00568064,0
+BBDC.US,D,20131119,000000,11.336,11.3713,11.1819,11.2655,422959.25111619,0
+BBDC.US,D,20131120,000000,11.2423,11.3425,11.2386,11.2849,295215.15642093,0
+BBDC.US,D,20131121,000000,11.3267,11.3898,11.1885,11.3713,346909.03831437,0
+BBDC.US,D,20131122,000000,11.3693,11.3935,11.2849,11.3285,375944.13869232,0
+BBDC.US,D,20131125,000000,11.361,11.3758,11.2942,11.321,290012.57171012,0
+BBDC.US,D,20131126,000000,11.3508,11.3953,11.3025,11.3526,209578.90914262,0
+BBDC.US,D,20131127,000000,11.3935,11.5874,11.3713,11.5818,328067.8567669,0
+BBDC.US,D,20131129,000000,11.824,11.9678,11.8008,11.9289,231993.02798371,0
+BBDC.US,D,20131202,000000,11.6774,11.786,11.5484,11.5847,265580.79416205,0
+BBDC.US,D,20131203,000000,11.798,11.8036,11.6476,11.7313,313948.55705455,0
+BBDC.US,D,20131204,000000,11.7192,11.824,11.5642,11.6996,297887.0452749,0
+BBDC.US,D,20131205,000000,11.7117,11.7451,11.5827,11.7053,221729.05155923,0
+BBDC.US,D,20131206,000000,11.5929,11.6663,11.5521,11.6588,351609.36396671,0
+BBDC.US,D,20131209,000000,11.7266,11.7266,11.4668,11.5188,511875.2716025,0
+BBDC.US,D,20131210,000000,11.4798,11.5188,11.3851,11.4566,296712.23331409,0
+BBDC.US,D,20131211,000000,11.4492,11.5011,11.3518,11.3787,295375.74998254,0
+BBDC.US,D,20131212,000000,11.4278,11.4278,11.167,11.1801,437766.19305883,0
+BBDC.US,D,20131213,000000,11.1801,11.2386,11.0019,11.1959,592253.96590393,0
+BBDC.US,D,20131216,000000,11.2071,11.2859,11.1959,11.2386,279530.87783968,0
+BBDC.US,D,20131217,000000,11.2172,11.3331,11.167,11.2896,277410.82726455,0
+BBDC.US,D,20131218,000000,11.2859,11.3888,11.1625,11.3601,330846.44872557,0
+BBDC.US,D,20131219,000000,11.375,11.4185,11.1764,11.1764,299896.08150877,0
+BBDC.US,D,20131220,000000,11.2153,11.2552,11.0233,11.1226,807024.68166598,0
+BBDC.US,D,20131223,000000,11.1123,11.1429,11.0298,11.0808,471818.49497578,0
+BBDC.US,D,20131224,000000,11.1402,11.2618,11.1031,11.2218,254324.15552114,0
+BBDC.US,D,20131226,000000,11.2952,11.2952,11.1031,11.1429,302132.53547084,0
+BBDC.US,D,20131227,000000,11.1226,11.1429,11.0373,11.0938,259646.37704631,0
+BBDC.US,D,20131230,000000,11.065,11.1226,11.0298,11.0373,362175.12694993,0
+BBDC.US,D,20131231,000000,11.0112,11.1402,11.0112,11.0826,382581.28736628,0
+BBDC.US,D,20140102,000000,11.0233,11.0808,10.9974,11.0168,528596.40257482,0
+BBDC.US,D,20140103,000000,11.0298,11.1301,11.0205,11.0605,276120.68972595,0
+BBDC.US,D,20140106,000000,11.0605,11.0808,10.9862,10.9862,361589.87658781,0
+BBDC.US,D,20140107,000000,10.9862,11.0373,10.8646,10.8748,486379.69643487,0
+BBDC.US,D,20140108,000000,10.899,10.899,10.6549,10.7589,719160.60289871,0
+BBDC.US,D,20140109,000000,10.7421,10.7718,10.6772,10.7218,537421.50379961,0
+BBDC.US,D,20140110,000000,10.95,11.5827,10.9426,11.4844,1210750.4287084,0
+BBDC.US,D,20140113,000000,11.4919,11.4919,11.1801,11.2366,443835.33631686,0
+BBDC.US,D,20140114,000000,11.2366,11.3397,11.2172,11.2534,433229.69439552,0
+BBDC.US,D,20140115,000000,11.2952,11.4027,11.2246,11.3304,356112.45054672,0
+BBDC.US,D,20140116,000000,11.3072,11.3953,11.2738,11.3452,287041.05191569,0
+BBDC.US,D,20140117,000000,11.3109,11.3452,11.2366,11.247,183877.47242958,0
+BBDC.US,D,20140121,000000,11.3173,11.3173,11.1625,11.232,515593.71312979,0
+BBDC.US,D,20140122,000000,11.1977,11.2552,11.1782,11.1875,277347.23652539,0
+BBDC.US,D,20140123,000000,11.1301,11.1801,11.1059,11.1059,250750.14041838,0
+BBDC.US,D,20140124,000000,11.1059,11.1458,10.8461,10.9008,536739.25061504,0
+BBDC.US,D,20140127,000000,10.899,10.9008,10.7542,10.7886,538907.80260139,0
+BBDC.US,D,20140128,000000,10.7886,10.9138,10.7589,10.8869,391943.13754196,0
+BBDC.US,D,20140129,000000,10.821,10.9008,10.7153,10.7273,390416.95980206,0
+BBDC.US,D,20140130,000000,10.7886,10.9426,10.7718,10.9101,288883.02773312,0
+BBDC.US,D,20140131,000000,10.7681,10.9231,10.7218,10.8072,312829.79116895,0
+BBDC.US,D,20140203,000000,10.7904,10.8155,10.488,10.551,568046.37265664,0
+BBDC.US,D,20140204,000000,10.5687,10.6466,10.5222,10.5631,271917.23408639,0
+BBDC.US,D,20140205,000000,10.4694,10.538,10.4313,10.4545,345719.13702563,0
+BBDC.US,D,20140206,000000,10.4592,10.7542,10.4592,10.7097,537921.60723981,0
+BBDC.US,D,20140207,000000,10.7616,10.9054,10.7181,10.8461,363664.65917913,0
+BBDC.US,D,20140210,000000,10.8396,10.899,10.7886,10.8711,419944.61895624,0
+BBDC.US,D,20140211,000000,10.8748,11.1616,10.8646,11.0233,469689.82192756,0
+BBDC.US,D,20140212,000000,11.0605,11.2534,11.0605,11.1977,483839.30029579,0
+BBDC.US,D,20140213,000000,11.1977,11.5512,11.1402,11.4705,455454.11882826,0
+BBDC.US,D,20140214,000000,11.5104,11.581,11.399,11.5253,285015.84854474,0
+BBDC.US,D,20140218,000000,11.6032,11.7535,11.5354,11.6996,470766.55325676,0
+BBDC.US,D,20140219,000000,11.6996,11.6996,11.4278,11.4446,345735.30416271,0
+BBDC.US,D,20140220,000000,11.324,11.6217,11.324,11.5736,333359.89963621,0
+BBDC.US,D,20140221,000000,11.6245,11.6774,11.5465,11.6124,311642.04549849,0
+BBDC.US,D,20140224,000000,11.5995,11.7794,11.5948,11.6811,370714.60875306,0
+BBDC.US,D,20140225,000000,11.7053,11.7098,11.3331,11.399,727149.32423215,0
+BBDC.US,D,20140226,000000,11.4084,11.5011,11.3888,11.4362,408927.25394405,0
+BBDC.US,D,20140227,000000,11.4148,11.5874,11.0845,11.1782,1688825.6057323,0
+BBDC.US,D,20140228,000000,11.2061,11.3518,11.1782,11.2664,843793.06261158,0
+BBDC.US,D,20140303,000000,11.1773,11.3173,11.155,11.1773,534997.51104747,0
+BBDC.US,D,20140304,000000,11.1773,11.2246,11.0381,11.0595,984771.57571663,0
+BBDC.US,D,20140305,000000,11.0363,11.155,10.885,10.9407,747801.22513203,0
+BBDC.US,D,20140306,000000,10.9769,11.0789,10.9444,11.0789,465824.79835744,0
+BBDC.US,D,20140307,000000,11.1197,11.1226,10.9657,11.0001,447065.53030449,0
+BBDC.US,D,20140310,000000,11.0456,11.0752,10.899,11.0678,655586.03087325,0
+BBDC.US,D,20140311,000000,11.0289,11.065,10.911,10.9444,454832.22295542,0
+BBDC.US,D,20140312,000000,10.9324,11.0892,10.9064,11.0605,553862.40439598,0
+BBDC.US,D,20140313,000000,11.0892,11.0892,10.9138,10.9463,499126.94511412,0
+BBDC.US,D,20140314,000000,10.9268,11.0048,10.6939,10.8414,644631.17879109,0
+BBDC.US,D,20140317,000000,10.8609,10.9463,10.7273,10.7589,905971.87180287,0
+BBDC.US,D,20140318,000000,10.7589,10.8461,10.7273,10.7616,642828.00410263,0
+BBDC.US,D,20140319,000000,10.7505,10.7691,10.6012,10.6596,588401.87604347,0
+BBDC.US,D,20140320,000000,10.668,10.7552,10.5863,10.7552,665247.5119894,0
+BBDC.US,D,20140321,000000,10.8109,10.8414,10.6762,10.7023,1461843.3124328,0
+BBDC.US,D,20140324,000000,10.7023,10.7505,10.6391,10.6643,508647.23323314,0
+BBDC.US,D,20140325,000000,10.6994,10.7783,10.6531,10.7691,528816.27563905,0
+BBDC.US,D,20140326,000000,10.8109,10.8748,10.7171,10.7227,859880.44181056,0
+BBDC.US,D,20140327,000000,10.7616,10.8545,10.7384,10.808,407626.33831406,0
+BBDC.US,D,20140328,000000,10.8294,10.8609,10.6883,10.7078,478352.17397246,0
+BBDC.US,D,20140331,000000,10.7691,10.8052,10.6391,10.6438,743890.9335781,0
+BBDC.US,D,20140401,000000,10.6596,10.7227,10.6113,10.6475,476844.31898791,0
+BBDC.US,D,20140402,000000,10.6317,10.8377,10.6317,10.7923,512678.23941056,0
+BBDC.US,D,20140403,000000,10.8146,10.8702,10.7078,10.8377,748802.50982155,0
+BBDC.US,D,20140404,000000,10.9008,10.989,10.8109,10.9231,869056.90881446,0
+BBDC.US,D,20140407,000000,10.8748,10.9184,10.7218,10.7218,621672.76633514,0
+BBDC.US,D,20140408,000000,10.7273,10.8962,10.6762,10.6828,723037.48236934,0
+BBDC.US,D,20140409,000000,10.7273,10.7273,10.628,10.705,613719.61270327,0
+BBDC.US,D,20140410,000000,10.7023,10.7663,10.6717,10.6883,689521.92940328,0
+BBDC.US,D,20140411,000000,10.628,10.6828,10.5501,10.5687,728421.1390154,0
+BBDC.US,D,20140414,000000,10.6197,10.7923,10.5798,10.6828,501780.51121272,0
+BBDC.US,D,20140415,000000,10.6883,10.7421,10.5975,10.6559,386195.18140715,0
+BBDC.US,D,20140416,000000,10.7144,10.7329,10.6197,10.6828,323800.81038818,0
+BBDC.US,D,20140417,000000,10.7023,10.7384,10.6197,10.6799,329592.95669767,0
+BBDC.US,D,20140421,000000,10.6883,10.7691,10.6717,10.7505,428265.30550429,0
+BBDC.US,D,20140422,000000,10.7691,10.7923,10.7171,10.7691,414091.03752587,0
+BBDC.US,D,20140423,000000,10.7552,10.8748,10.7273,10.7783,414128.76084571,0
+BBDC.US,D,20140424,000000,10.8238,10.8414,10.7273,10.7663,339461.37716839,0
+BBDC.US,D,20140425,000000,10.7589,10.7998,10.6883,10.7218,306306.89026367,0
+BBDC.US,D,20140428,000000,10.7691,10.7728,10.6049,10.6113,508707.59054489,0
+BBDC.US,D,20140429,000000,10.6762,10.7384,10.615,10.615,393435.90319857,0
+BBDC.US,D,20140430,000000,10.6197,10.7505,10.5938,10.7171,484441.79560412,0
+BBDC.US,D,20140501,000000,10.7468,10.7616,10.6049,10.6799,493137.55973231,0
+BBDC.US,D,20140502,000000,10.6799,10.7505,10.6475,10.705,389021.19696789,0
+BBDC.US,D,20140505,000000,10.668,10.7329,10.668,10.7227,326065.28738785,0
+BBDC.US,D,20140506,000000,10.7218,10.7329,10.628,10.6346,380553.92837703,0
+BBDC.US,D,20140507,000000,10.6994,10.6994,10.5659,10.668,475392.51007855,0
+BBDC.US,D,20140508,000000,10.6799,10.6799,10.1466,10.1697,1444548.7869988,0
+BBDC.US,D,20140509,000000,10.3348,10.4174,10.205,10.3915,1228346.7407011,0
+BBDC.US,D,20140512,000000,10.4378,10.5464,10.3858,10.4954,594102.4085762,0
+BBDC.US,D,20140513,000000,10.5037,10.5148,10.4313,10.4555,532381.6682687,0
+BBDC.US,D,20140514,000000,10.4425,10.4954,10.282,10.282,666684.23157083,0
+BBDC.US,D,20140515,000000,10.2763,10.4174,10.2569,10.4063,574434.54741962,0
+BBDC.US,D,20140516,000000,10.3962,10.4332,10.1956,10.3182,801263.79182151,0
+BBDC.US,D,20140519,000000,10.2763,10.4823,10.2763,10.3999,537281.38861163,0
+BBDC.US,D,20140520,000000,10.3617,10.3999,10.2941,10.3617,483617.27161328,0
+BBDC.US,D,20140521,000000,10.4471,10.4665,10.3691,10.4313,464362.2113567,0
+BBDC.US,D,20140522,000000,10.4611,10.5408,10.4425,10.4739,556935.2382494,0
+BBDC.US,D,20140523,000000,10.5251,10.6317,10.4611,10.628,403236.42169358,0
+BBDC.US,D,20140527,000000,10.6957,10.7515,10.5696,10.7004,571248.54360666,0
+BBDC.US,D,20140528,000000,10.7181,10.8664,10.7181,10.8442,644416.69477255,0
+BBDC.US,D,20140529,000000,10.8721,11.1281,10.847,10.9686,810833.6591609,0
+BBDC.US,D,20140530,000000,10.962,11.026,10.8359,10.8545,1067122.6607413,0
+BBDC.US,D,20140602,000000,10.9101,10.9917,10.8609,10.9741,472055.61298622,0
+BBDC.US,D,20140603,000000,10.9574,11.0437,10.8758,11.0335,892031.48840749,0
+BBDC.US,D,20140604,000000,11.0335,11.0605,10.9741,11.0196,433201.67135792,0
+BBDC.US,D,20140605,000000,11.0279,11.0994,10.9101,11.0521,427273.721097,0
+BBDC.US,D,20140606,000000,11.1429,11.1653,11.0808,11.1541,717054.56384238,0
+BBDC.US,D,20140609,000000,11.1412,11.2071,10.9694,11.1959,740994.86042336,0
+BBDC.US,D,20140610,000000,11.1429,11.2162,11.0697,11.0743,393850.85971685,0
+BBDC.US,D,20140611,000000,11.0789,11.1588,10.9917,11.0196,297653.16069187,0
+BBDC.US,D,20140612,000000,11.0159,11.0743,10.9694,11.066,517253.53920285,0
+BBDC.US,D,20140613,000000,11.0622,11.0789,10.9426,10.9834,554010.06424793,0
+BBDC.US,D,20140616,000000,10.9917,11.1031,10.9537,11.0568,422607.8853371,0
+BBDC.US,D,20140617,000000,11.0511,11.0836,10.9954,11.0344,463533.37612931,0
+BBDC.US,D,20140618,000000,11.0344,11.0622,10.9537,11.0568,386350.38592308,0
+BBDC.US,D,20140619,000000,11.0419,11.1616,11.0344,11.1616,472403.74533791,0
+BBDC.US,D,20140620,000000,11.1616,11.3758,11.1616,11.3294,1831429.4550179,0
+BBDC.US,D,20140623,000000,11.3267,11.3861,11.2608,11.3136,680327.13964403,0
+BBDC.US,D,20140624,000000,11.3388,11.464,11.2979,11.3322,629681.9660422,0
+BBDC.US,D,20140625,000000,11.2803,11.4909,11.2664,11.4594,711650.4288227,0
+BBDC.US,D,20140626,000000,11.5057,11.9205,11.4417,11.9084,1493152.5900926,0
+BBDC.US,D,20140627,000000,11.8314,11.9084,11.5568,11.8583,6400889.6773935,0
+BBDC.US,D,20140630,000000,11.8147,12.0615,11.7645,11.9705,1069151.0975396,0
+BBDC.US,D,20140701,000000,11.9455,12.0968,11.9455,11.9808,809185.68898836,0
+BBDC.US,D,20140702,000000,11.9762,12.0401,11.8898,11.9882,375613.25128685,0
+BBDC.US,D,20140703,000000,11.9845,12.0235,11.9112,11.9168,218064.50048884,0
+BBDC.US,D,20140707,000000,11.926,11.9289,11.8499,11.8945,316580.56697039,0
+BBDC.US,D,20140708,000000,11.8787,11.8787,11.5948,11.683,552622.92388688,0
+BBDC.US,D,20140709,000000,11.6792,11.7757,11.6746,11.76,221600.79227176,0
+BBDC.US,D,20140710,000000,11.6402,11.7303,11.5827,11.7303,315754.96517042,0
+BBDC.US,D,20140711,000000,11.7117,11.7507,11.6134,11.6588,377894.97323274,0
+BBDC.US,D,20140714,000000,11.6922,11.76,11.6922,11.7173,285545.05283166,0
+BBDC.US,D,20140715,000000,11.6922,11.7719,11.6328,11.734,267323.61153875,0
+BBDC.US,D,20140716,000000,11.7562,11.7562,11.6328,11.6588,264850.03956625,0
+BBDC.US,D,20140717,000000,11.6459,11.7303,11.4983,11.5011,402862.42192257,0
+BBDC.US,D,20140718,000000,11.5011,11.6663,11.5011,11.6041,216043.60835443,0
+BBDC.US,D,20140721,000000,11.6004,11.6301,11.5438,11.5763,167933.441846,0
+BBDC.US,D,20140722,000000,11.6588,11.6617,11.5159,11.5159,234492.46737553,0
+BBDC.US,D,20140723,000000,11.5521,11.6365,11.5057,11.6087,165025.51279073,0
+BBDC.US,D,20140724,000000,11.6004,11.6087,11.5104,11.5827,179512.34541927,0
+BBDC.US,D,20140725,000000,11.5827,11.6301,11.5011,11.5948,178515.3719663,0
+BBDC.US,D,20140728,000000,11.5948,11.6134,11.4983,11.5948,203248.9360731,0
+BBDC.US,D,20140729,000000,11.581,11.6402,11.5104,11.5104,257392.67813802,0
+BBDC.US,D,20140730,000000,11.5159,11.6402,11.4278,11.4362,210298.88564704,0
+BBDC.US,D,20140731,000000,11.4241,11.4529,11.2033,11.2071,490920.50633474,0
+BBDC.US,D,20140801,000000,11.2033,11.2878,10.9694,11.026,658552.161622,0
+BBDC.US,D,20140804,000000,11.0789,11.2747,11.0464,11.2228,323818.0553344,0
+BBDC.US,D,20140805,000000,11.2228,11.2515,11.1429,11.1922,276509.7788249,0
+BBDC.US,D,20140806,000000,11.2283,11.2664,11.1308,11.2071,174353.95088314,0
+BBDC.US,D,20140807,000000,11.3935,11.7201,11.2228,11.4983,524058.82610238,0
+BBDC.US,D,20140808,000000,11.5206,11.6328,11.4983,11.6004,230012.01478743,0
+BBDC.US,D,20140811,000000,11.6004,11.7117,11.5948,11.6663,351959.65193667,0
+BBDC.US,D,20140812,000000,11.2664,11.3898,11.2228,11.3481,6109212.9683737,0
+BBDC.US,D,20140813,000000,11.3713,11.4529,11.3555,11.3898,1431104.195807,0
+BBDC.US,D,20140814,000000,11.4018,11.4529,11.3518,11.4325,609510.76801802,0
+BBDC.US,D,20140815,000000,11.4547,11.5159,11.4278,11.5104,670109.50901249,0
+BBDC.US,D,20140818,000000,11.5104,11.5159,11.4547,11.4909,448516.26140471,0
+BBDC.US,D,20140819,000000,11.4983,11.5104,11.4594,11.4594,379429.77344575,0
+BBDC.US,D,20140820,000000,11.4788,11.5011,11.4278,11.4547,349566.91564954,0
+BBDC.US,D,20140821,000000,11.4594,11.4733,11.3814,11.3814,549719.30606817,0
+BBDC.US,D,20140822,000000,11.3935,11.4325,11.3685,11.3713,633476.93201833,0
+BBDC.US,D,20140825,000000,11.4325,11.5057,11.3935,11.4909,452726.1838991,0
+BBDC.US,D,20140826,000000,11.5057,11.5057,11.4325,11.464,259662.54418338,0
+BBDC.US,D,20140827,000000,11.4417,11.4956,11.3814,11.4695,693917.23506946,0
+BBDC.US,D,20140828,000000,11.4241,11.5104,11.4111,11.4909,484130.30876314,0
+BBDC.US,D,20140829,000000,11.5057,11.6199,11.4695,11.5948,640312.39757373,0
+BBDC.US,D,20140902,000000,11.6264,11.6523,11.5726,11.581,604923.6123252,0
+BBDC.US,D,20140903,000000,11.6264,11.6365,11.4733,11.6226,1024835.8970073,0
+BBDC.US,D,20140904,000000,11.6402,11.6459,11.5206,11.5632,533667.49457075,0
+BBDC.US,D,20140905,000000,11.5874,11.6402,11.5262,11.6402,620292.09282891,0
+BBDC.US,D,20140908,000000,11.6848,11.7275,11.6459,11.6691,635285.49575248,0
+BBDC.US,D,20140909,000000,11.6588,11.6774,11.5995,11.6124,464214.55150475,0
+BBDC.US,D,20140910,000000,11.6365,11.6402,11.5874,11.5892,359100.13747822,0
+BBDC.US,D,20140911,000000,11.709,11.7164,11.5892,11.6588,618259.34479399,0
+BBDC.US,D,20140912,000000,11.6459,11.6885,11.5827,11.5827,373326.14029527,0
+BBDC.US,D,20140915,000000,11.5827,11.6032,11.4315,11.4417,484805.01728375,0
+BBDC.US,D,20140916,000000,11.5661,11.5661,11.4139,11.4278,325268.78643462,0
+BBDC.US,D,20140917,000000,11.4278,11.4919,11.4185,11.4417,269823.05093058,0
+BBDC.US,D,20140918,000000,11.4492,11.4695,11.3452,11.375,520324.217438,0
+BBDC.US,D,20140919,000000,11.4417,11.4529,11.2701,11.3035,724622.93961186,0
+BBDC.US,D,20140922,000000,11.3099,11.3099,11.1458,11.1912,413468.06384391,0
+BBDC.US,D,20140923,000000,11.1458,11.2071,11.1077,11.1633,369060.17172569,0
+BBDC.US,D,20140924,000000,11.246,11.3277,11.1959,11.3099,543030.42255558,0
+BBDC.US,D,20140925,000000,11.3146,11.3146,11.1522,11.2618,399075.0006104,0
+BBDC.US,D,20140926,000000,11.2988,11.3099,11.1764,11.2757,255109.87838299,0
+BBDC.US,D,20140929,000000,11.2403,11.2701,11.169,11.1977,273371.19861403,0
+BBDC.US,D,20140930,000000,11.2014,11.2228,10.8711,10.9175,871878.61313865,0
+BBDC.US,D,20141001,000000,10.9175,10.9324,10.7589,10.898,397132.7885431,0
+BBDC.US,D,20141002,000000,10.898,10.9231,10.7468,10.8072,523127.59900684,0
+BBDC.US,D,20141003,000000,10.8322,10.9778,10.8322,10.9732,260431.02209902,0
+BBDC.US,D,20141006,000000,10.9825,11.0373,10.8609,10.9398,293721.31295517,0
+BBDC.US,D,20141007,000000,10.8934,10.8934,10.8099,10.8163,268739.85274655,0
+BBDC.US,D,20141008,000000,10.8275,10.8748,10.5733,10.8322,634338.10151987,0
+BBDC.US,D,20141009,000000,10.8377,10.8748,10.7255,10.7552,270350.09959923,0
+BBDC.US,D,20141010,000000,10.7376,10.7857,10.5733,10.5863,372516.70563237,0
+BBDC.US,D,20141013,000000,10.6327,10.7376,10.2189,10.268,918359.1322299,0
+BBDC.US,D,20141014,000000,10.3098,10.3404,9.79857,10.1409,1755921.3802127,0
+BBDC.US,D,20141015,000000,10.0166,10.153,9.83575,10.1409,1024737.8163757,0
+BBDC.US,D,20141016,000000,10.0472,10.616,10.0398,10.6113,746491.68702893,0
+BBDC.US,D,20141017,000000,10.9268,11.014,10.7793,10.8461,577907.24846338,0
+BBDC.US,D,20141020,000000,10.8609,10.9556,10.7793,10.8414,438812.74573216,0
+BBDC.US,D,20141021,000000,10.8805,10.9398,10.8072,10.8656,417730.79898608,0
+BBDC.US,D,20141022,000000,10.8934,10.9732,10.8498,10.8805,286005.27733373,0
+BBDC.US,D,20141023,000000,10.9612,10.9778,10.8072,10.8414,210165.23731388,0
+BBDC.US,D,20141024,000000,10.8563,10.9268,10.822,10.9175,188964.73156258,0
+BBDC.US,D,20141027,000000,10.9444,10.9444,10.8275,10.8461,170181.75170859,0
+BBDC.US,D,20141028,000000,10.8711,10.9008,10.6559,10.6957,546773.65369306,0
+BBDC.US,D,20141029,000000,10.6893,10.9231,10.6725,10.8934,357885.4465793,0
+BBDC.US,D,20141030,000000,10.9175,10.9175,10.8126,10.9046,201065.29475882,0
+BBDC.US,D,20141031,000000,10.9936,10.9936,10.8126,10.9361,368493.24411893,0
+BBDC.US,D,20141103,000000,10.9667,11.1217,10.9398,11.0373,411976.37599644,0
+BBDC.US,D,20141104,000000,10.9667,11.0882,10.8163,10.9129,410030.93050172,0
+BBDC.US,D,20141105,000000,11.0233,11.0233,10.8748,10.9686,318476.43324474,0
+BBDC.US,D,20141106,000000,10.3812,10.5121,9.34952,9.70676,2931714.1473279,0
+BBDC.US,D,20141107,000000,9.72898,10.23,9.72433,10.1196,1440505.9249209,0
+BBDC.US,D,20141110,000000,10.1112,10.1112,9.72433,9.75681,791654.045544,0
+BBDC.US,D,20141111,000000,9.73364,9.89134,9.67609,9.70676,737320.60907073,0
+BBDC.US,D,20141112,000000,9.70676,9.7605,9.66403,9.70676,655155.98502705,0
+BBDC.US,D,20141113,000000,9.80412,9.84685,9.70676,9.71132,726145.88392434,0
+BBDC.US,D,20141114,000000,9.72433,9.73831,9.64645,9.71882,611693.33152318,0
+BBDC.US,D,20141117,000000,9.65852,9.71322,9.55643,9.55643,739118.3947135,0
+BBDC.US,D,20141118,000000,9.55273,9.6872,9.5137,9.67609,727981.39288695,0
+BBDC.US,D,20141119,000000,9.64645,9.64645,9.52765,9.55643,524401.56940837,0
+BBDC.US,D,20141120,000000,9.52206,9.60563,9.49983,9.59537,593626.01693705,0
+BBDC.US,D,20141121,000000,9.59537,9.61303,9.49983,9.50629,810719.41139224,0
+BBDC.US,D,20141124,000000,9.52765,9.54808,9.35508,9.35694,790902.81257457,0
+BBDC.US,D,20141125,000000,9.35694,9.43395,9.34952,9.40612,506633.88576271,0
+BBDC.US,D,20141126,000000,9.44323,9.55273,9.41075,9.48313,783756.93798732,0
+BBDC.US,D,20141128,000000,9.47199,9.47756,9.21221,9.25767,592658.14433081,0
+BBDC.US,D,20141201,000000,9.2521,9.2521,8.87634,8.94592,919807.70771184,0
+BBDC.US,D,20141202,000000,8.88191,9.07211,8.85314,8.96913,936228.12993458,0
+BBDC.US,D,20141203,000000,8.9886,9.32725,8.97469,9.27622,800113.76947089,0
+BBDC.US,D,20141204,000000,9.2521,9.32077,9.14262,9.18623,601912.21359267,0
+BBDC.US,D,20141205,000000,9.21592,9.29849,9.1621,9.17881,731179.25260043,0
+BBDC.US,D,20141208,000000,9.17881,9.18623,8.58241,8.78514,1803889.2759149,0
+BBDC.US,D,20141209,000000,8.65255,9.06469,8.64707,9.04891,1159829.335967,0
+BBDC.US,D,20141210,000000,9.04891,9.10458,8.93573,9.0183,833513.99685915,0
+BBDC.US,D,20141211,000000,9.02293,9.04891,8.77966,8.80694,1117433.7135102,0
+BBDC.US,D,20141212,000000,8.75878,8.80694,8.51904,8.56014,891601.44256128,0
+BBDC.US,D,20141215,000000,8.6353,8.69245,8.26129,8.26129,1179150.1425812,0
+BBDC.US,D,20141216,000000,8.19273,8.22706,8.08556,8.09661,1240440.8370424,0
+BBDC.US,D,20141217,000000,8.11183,8.64707,8.06377,8.57796,1199851.6227014,0
+BBDC.US,D,20141218,000000,8.72428,8.89212,8.71518,8.87634,1223966.5243627,0
+BBDC.US,D,20141219,000000,8.84108,9.16767,8.83737,9.14819,2649667.6629593,0
+BBDC.US,D,20141222,000000,9.14262,9.18901,9.02293,9.02942,665048.11729881,0
+BBDC.US,D,20141223,000000,9.10458,9.11293,8.98675,9.05726,448100.2270773,0
+BBDC.US,D,20141224,000000,9.09252,9.12777,8.97376,9.06839,374368.38173206,0
+BBDC.US,D,20141226,000000,9.07397,9.07397,8.93015,8.99232,496862.46811444,0
+BBDC.US,D,20141229,000000,8.96356,8.96356,8.69792,8.80063,911447.14222568,0
+BBDC.US,D,20141230,000000,8.75425,8.83737,8.67436,8.82253,964891.38615981,0
+BBDC.US,D,20141231,000000,8.78876,9.00716,8.78514,8.99974,1049737.5993397,0
+BBDC.US,D,20150102,000000,8.91995,9.05726,8.84665,9.02942,372896.09444907,0
+BBDC.US,D,20150105,000000,8.97376,9.09252,8.89582,8.94129,360461.41041996,0
+BBDC.US,D,20150106,000000,9.11293,9.13705,9.02293,9.08881,924953.16853832,0
+BBDC.US,D,20150107,000000,9.13705,9.39312,9.13705,9.37829,803659.76153606,0
+BBDC.US,D,20150108,000000,9.42931,9.45622,9.32077,9.4154,533343.07402011,0
+BBDC.US,D,20150109,000000,9.42281,9.51559,9.18623,9.51559,624200.22876457,0
+BBDC.US,D,20150112,000000,9.50629,9.50629,9.36344,9.48498,416220.78838324,0
+BBDC.US,D,20150113,000000,9.45992,9.52671,9.30313,9.39869,550491.01741123,0
+BBDC.US,D,20150114,000000,9.33653,9.37829,9.14448,9.21592,370036.66680504,0
+BBDC.US,D,20150115,000000,9.18344,9.20293,8.98025,8.98675,525839.36679893,0
+BBDC.US,D,20150116,000000,8.96913,9.11293,8.87634,9.09252,538875.46832725,0
+BBDC.US,D,20150120,000000,9.03499,9.09994,8.91531,9.00438,398524.24014072,0
+BBDC.US,D,20150121,000000,8.9951,9.22148,8.95798,9.22148,436549.34654163,0
+BBDC.US,D,20150122,000000,9.25952,9.40334,9.13149,9.30313,608900.72804572,0
+BBDC.US,D,20150123,000000,9.2855,9.31056,9.11293,9.24932,444706.20610065,0
+BBDC.US,D,20150126,000000,9.27437,9.27437,9.12777,9.24561,385619.63132727,0
+BBDC.US,D,20150127,000000,9.17881,9.30313,9.09994,9.30313,473707.89439532,0
+BBDC.US,D,20150128,000000,9.32725,9.40334,9.09622,9.17881,364167.99604673,0
+BBDC.US,D,20150129,000000,9.21592,9.22148,9.10829,9.21592,419040.33708916,0
+BBDC.US,D,20150130,000000,9.21221,9.36715,9.16767,9.29571,398190.11930783,0
+BBDC.US,D,20150202,000000,9.36344,9.46735,9.26973,9.46735,351622.29767637,0
+BBDC.US,D,20150203,000000,9.52671,9.74668,9.46458,9.74668,591228.96941336,0
+BBDC.US,D,20150204,000000,9.72253,9.75505,9.4423,9.65937,403934.84201522,0
+BBDC.US,D,20150205,000000,9.73088,9.86067,9.57029,9.81531,425917.83720097,0
+BBDC.US,D,20150206,000000,9.87936,9.92288,9.72253,9.90993,338672.42087911,0
+BBDC.US,D,20150209,000000,9.92288,9.93027,9.82738,9.87742,367013.41217198,0
+BBDC.US,D,20150210,000000,9.93027,9.93027,9.6947,9.71322,493604.25108922,0
+BBDC.US,D,20150211,000000,9.70857,9.70857,9.47663,9.64361,369214.29843248,0
+BBDC.US,D,20150212,000000,9.74668,9.88579,9.70306,9.82456,496627.50572229,0
+BBDC.US,D,20150213,000000,9.87742,10.0008,9.82738,9.98878,406893.42809999,0
+BBDC.US,D,20150217,000000,9.99715,10.0324,9.92482,10.0324,330843.21529816,0
+BBDC.US,D,20150218,000000,10.0583,10.0583,9.89416,9.96551,253251.73542848,0
+BBDC.US,D,20150219,000000,9.9331,10.1066,9.83283,10.1047,368789.64163198,0
+BBDC.US,D,20150220,000000,10.1112,10.2226,9.98878,10.2142,507672.89377208,0
+BBDC.US,D,20150223,000000,10.2022,10.2142,10.1047,10.2105,305229.08112532,0
+BBDC.US,D,20150224,000000,10.2105,10.2179,10.1196,10.2022,337601.07859559,0
+BBDC.US,D,20150225,000000,10.2476,10.3516,10.1623,10.3516,367710.75468448,0
+BBDC.US,D,20150226,000000,10.3748,10.4536,10.2476,10.4341,596760.28591137,0
+BBDC.US,D,20150227,000000,10.4786,10.5547,10.3804,10.4972,597044.82752389,0
+BBDC.US,D,20150302,000000,10.6438,10.9908,10.5445,10.7681,849821.24912236,0
+BBDC.US,D,20150303,000000,10.8934,10.9101,10.6762,10.8805,530326.28624187,0
+BBDC.US,D,20150304,000000,10.9537,10.976,10.8201,10.9101,510254.24665842,0
+BBDC.US,D,20150305,000000,10.9853,11.0419,10.9138,11.0038,418257.84765473,0
+BBDC.US,D,20150306,000000,11.0085,11.0669,10.9046,10.9463,569103.70342136,0
+BBDC.US,D,20150309,000000,11.1308,11.1412,10.7552,10.8869,639792.89356904,0
+BBDC.US,D,20150310,000000,10.8377,10.8377,10.5733,10.6735,421688.5141421,0
+BBDC.US,D,20150311,000000,10.7255,10.7255,10.5687,10.6799,179813.05416887,0
+BBDC.US,D,20150312,000000,10.6735,10.6772,10.5325,10.5594,339592.86988326,0
+BBDC.US,D,20150313,000000,10.4981,10.641,10.409,10.6327,414207.44091281,0
+BBDC.US,D,20150316,000000,10.615,10.6327,10.5371,10.615,264764.89264432,0
+BBDC.US,D,20150317,000000,10.5687,10.5863,10.3999,10.4814,272249.19930101,0
+BBDC.US,D,20150318,000000,10.4063,10.5371,10.3228,10.5325,350820.40767744,0
+BBDC.US,D,20150319,000000,10.4573,10.6911,10.4128,10.6095,273346.40900384,0
+BBDC.US,D,20150320,000000,10.6596,10.7626,10.3849,10.3849,2036912.6894348,0
+BBDC.US,D,20150323,000000,10.5594,10.668,10.4286,10.5121,401880.53779753,0
+BBDC.US,D,20150324,000000,10.5445,10.6799,10.4963,10.5863,452719.71704426,0
+BBDC.US,D,20150325,000000,10.7218,10.7218,10.5445,10.6095,408042.37264146,0
+BBDC.US,D,20150326,000000,10.5992,10.5992,10.5084,10.5659,257281.66379676,0
+BBDC.US,D,20150327,000000,10.5733,10.5863,10.4193,10.4573,217225.9649792,0
+BBDC.US,D,20150330,000000,10.5084,10.5325,10.3182,10.3849,301741.29075362,0
+BBDC.US,D,20150331,000000,10.3849,10.4323,10.2996,10.3645,366238.46740151,0
+BBDC.US,D,20150401,000000,10.3952,10.5121,10.3154,10.4981,204243.7539078,0
+BBDC.US,D,20150402,000000,10.4963,10.4963,10.3905,10.4323,117747.4149371,0
+BBDC.US,D,20150406,000000,10.4128,10.6327,10.3952,10.5992,234175.59148887,0
+BBDC.US,D,20150407,000000,10.5909,10.6559,10.5863,10.6466,190417.61828107,0
+BBDC.US,D,20150408,000000,10.628,10.6466,10.4638,10.4694,152516.45993107,0
+BBDC.US,D,20150409,000000,10.5056,10.5325,10.409,10.5195,185500.65299192,0
+BBDC.US,D,20150410,000000,10.5121,10.5659,10.4518,10.4518,177610.01229009,0
+BBDC.US,D,20150413,000000,10.4573,10.6327,10.4573,10.5992,196317.54550438,0
+BBDC.US,D,20150414,000000,10.615,10.7023,10.5232,10.6799,139754.12192389,0
+BBDC.US,D,20150415,000000,10.6512,10.7181,10.6197,10.6772,214465.6957759,0
+BBDC.US,D,20150416,000000,10.6799,10.8126,10.668,10.8126,227603.11136321,0
+BBDC.US,D,20150417,000000,10.8099,10.8619,10.7181,10.8619,200719.3180254,0
+BBDC.US,D,20150420,000000,10.8619,10.9231,10.8062,10.8275,168563.96019193,0
+BBDC.US,D,20150421,000000,10.8925,10.9008,10.782,10.8684,163418.49936545,0
+BBDC.US,D,20150422,000000,10.8776,10.9175,10.8062,10.9175,119990.335754,0
+BBDC.US,D,20150423,000000,10.9175,11.0381,10.7041,10.9101,393957.56282153,0
+BBDC.US,D,20150424,000000,10.9537,10.9537,10.7589,10.9101,163008.93189288,0
+BBDC.US,D,20150427,000000,10.9825,10.9825,10.8377,10.9101,130733.93724505,0
+BBDC.US,D,20150428,000000,10.9278,11.0159,10.8322,11.0159,184798.99924287,0
+BBDC.US,D,20150429,000000,10.9649,11.0159,10.9324,10.9936,261905.46500028,0
+BBDC.US,D,20150430,000000,10.9936,11.0159,10.9036,10.9175,256619.88898583,0
+BBDC.US,D,20150501,000000,10.9686,10.9686,10.8126,10.9008,214147.74208008,0
+BBDC.US,D,20150504,000000,10.9593,11.0094,10.8377,10.8516,225587.60827451,0
+BBDC.US,D,20150505,000000,10.8516,10.8776,10.6735,10.7023,188172.54184589,0
+BBDC.US,D,20150506,000000,10.7023,10.7468,10.4536,10.4769,721071.558501,0
+BBDC.US,D,20150507,000000,10.4536,10.5659,10.089,10.1919,502699.88240773,0
+BBDC.US,D,20150508,000000,10.2773,10.3274,9.78377,10.2996,631869.91859305,0
+BBDC.US,D,20150511,000000,10.2588,10.5418,10.1855,10.4981,318686.60602673,0
+BBDC.US,D,20150512,000000,10.5279,10.5279,10.3701,10.4536,260060.25575543,0
+BBDC.US,D,20150513,000000,10.5232,10.5946,10.436,10.4518,527767.56734744,0
+BBDC.US,D,20150514,000000,10.5445,10.5492,10.4323,10.4471,214147.74208008,0
+BBDC.US,D,20150515,000000,10.5121,10.5121,10.3849,10.5084,264970.75418975,0
+BBDC.US,D,20150518,000000,10.5418,10.6197,10.488,10.5992,198716.74864635,0
+BBDC.US,D,20150519,000000,10.6197,10.7319,10.5492,10.6559,260604.54937029,0
+BBDC.US,D,20150520,000000,10.6512,10.8126,10.6512,10.8062,207321.97680693,0
+BBDC.US,D,20150521,000000,10.8545,10.8822,10.7681,10.8822,233735.84536042,0
+BBDC.US,D,20150522,000000,10.9463,10.9463,10.8062,10.8776,205785.02097563,0
+BBDC.US,D,20150526,000000,10.8126,10.8582,10.7468,10.8062,163641.60585709,0
+BBDC.US,D,20150527,000000,10.8275,10.8822,10.7589,10.8822,157576.77383561,0
+BBDC.US,D,20150528,000000,10.8516,10.9936,10.8005,10.9769,220039.04683029,0
+BBDC.US,D,20150529,000000,10.9649,10.9936,10.9101,10.9686,182015.01823851,0
+BBDC.US,D,20150601,000000,11.0605,11.0697,10.8776,10.9491,217717.44594629,0
+BBDC.US,D,20150602,000000,10.9537,11.0697,10.9231,11.0437,238189.35272008,0
+BBDC.US,D,20150603,000000,11.104,11.1977,11.0743,11.1866,294692.41898882,0
+BBDC.US,D,20150604,000000,11.1866,11.1977,11.0789,11.169,203798.61873367,0
+BBDC.US,D,20150605,000000,11.155,11.2265,11.1086,11.2265,384491.16515943,0
+BBDC.US,D,20150608,000000,11.3062,11.3062,11.0307,11.0381,288521.96167178,0
+BBDC.US,D,20150609,000000,11.0826,11.1977,10.9612,10.9982,142230.92732382,0
+BBDC.US,D,20150610,000000,11.0196,11.1912,10.9612,10.9686,166813.59815126,0
+BBDC.US,D,20150611,000000,10.9686,10.9982,10.9054,10.9751,143986.67841018,0
+BBDC.US,D,20150612,000000,10.9751,11.0437,10.898,11.0381,153389.48533313,0
+BBDC.US,D,20150615,000000,11.0307,11.0966,10.9472,11.0548,133410.13733557,0
+BBDC.US,D,20150616,000000,11.0901,11.1151,10.9751,11.0548,158546.80206012,0
+BBDC.US,D,20150617,000000,11.0752,11.0752,10.898,10.9843,158970.3810515,0
+BBDC.US,D,20150618,000000,11.0196,11.0799,10.9398,11.0381,192490.24525412,0
+BBDC.US,D,20150619,000000,11.0697,11.1977,11.0196,11.1022,330843.21529816,0
+BBDC.US,D,20150622,000000,11.1429,11.1856,10.9927,11.0233,155975.14945603,0
+BBDC.US,D,20150623,000000,11.0363,11.246,11.0363,11.2265,204729.8458292,0
+BBDC.US,D,20150624,000000,11.3193,11.3499,11.0901,11.284,420428.55525936,0
+BBDC.US,D,20150625,000000,11.2626,11.2626,11.1151,11.1959,187121.677936,0
+BBDC.US,D,20150626,000000,11.1791,11.2719,11.1727,11.246,142433.55544182,0
+BBDC.US,D,20150629,000000,11.2172,11.2172,11.0381,11.1059,233525.67257844,0
+BBDC.US,D,20150630,000000,11.1392,11.2598,10.9054,10.911,228201.295435,0
+BBDC.US,D,20150701,000000,10.8925,10.9612,10.706,10.7904,266827.81933511,0
+BBDC.US,D,20150702,000000,10.7663,10.7998,10.706,10.7793,111924.0121626,0
+BBDC.US,D,20150706,000000,10.706,10.8414,10.706,10.8089,120301.82259498,0
+BBDC.US,D,20150707,000000,10.7867,10.7867,10.5863,10.6865,242117.96702936,0
+BBDC.US,D,20150708,000000,10.719,10.7227,10.5938,10.7107,168211.51660369,0
+BBDC.US,D,20150709,000000,10.77,10.8109,10.6799,10.7153,145226.15891928,0
+BBDC.US,D,20150710,000000,10.7904,10.8052,10.6354,10.6559,225570.3633283,0
+BBDC.US,D,20150713,000000,10.6225,10.7663,10.4769,10.5901,269618.2671943,0
+BBDC.US,D,20150714,000000,10.5343,10.7339,10.4917,10.7227,244399.68897523,0
+BBDC.US,D,20150715,000000,10.6688,10.7951,10.6317,10.7616,145865.29973833,0
+BBDC.US,D,20150716,000000,10.8925,11.0307,10.821,10.9612,225792.39201079,0
+BBDC.US,D,20150717,000000,10.9612,10.9843,10.7951,10.8089,176164.67023556,0
+BBDC.US,D,20150720,000000,10.7793,10.8322,10.6559,10.6865,178526.15005769,0
+BBDC.US,D,20150721,000000,10.706,10.7616,10.4732,10.5297,181958.97216332,0
+BBDC.US,D,20150722,000000,10.4732,10.5863,10.0955,10.1697,330626.57566135,0
+BBDC.US,D,20150723,000000,10.1744,10.3191,10.1233,10.282,190130.92105027,0
+BBDC.US,D,20150724,000000,10.3191,10.3191,9.90068,9.97019,284010.25261866,0
+BBDC.US,D,20150727,000000,9.90068,9.94332,9.65386,9.77627,398944.58570467,0
+BBDC.US,D,20150728,000000,9.71322,9.99063,9.64456,9.89601,219986.23418251,0
+BBDC.US,D,20150729,000000,9.90068,10.0538,9.87274,9.99063,140070.99781057,0
+BBDC.US,D,20150730,000000,10.0371,10.1233,9.97019,10.0074,204950.79670256,0
+BBDC.US,D,20150731,000000,10.0027,10.1345,10.0027,10.1186,156829.85210273,0
+BBDC.US,D,20150803,000000,10.1085,10.1085,9.87002,9.90068,190715.09360326,0
+BBDC.US,D,20150804,000000,9.93767,9.98138,9.87274,9.9294,173582.23954008,0
+BBDC.US,D,20150805,000000,9.999,10.0027,9.82738,9.88024,155319.84149992,0
+BBDC.US,D,20150806,000000,9.85989,9.85989,9.10365,9.32818,715304.2018017,0
+BBDC.US,D,20150807,000000,9.29571,9.3189,9.09902,9.15561,399803.59958793,0
+BBDC.US,D,20150810,000000,9.14633,9.26324,9.06282,9.2521,311292.83533766,0
+BBDC.US,D,20150811,000000,9.21314,9.2586,9.08788,9.17045,259413.57027242,0
+BBDC.US,D,20150812,000000,9.14633,9.3189,8.84294,9.31148,418491.73223775,0
+BBDC.US,D,20150813,000000,9.2521,9.32262,9.07582,9.12592,191197.95209724,0
+BBDC.US,D,20150814,000000,9.09159,9.17602,9.07582,9.13241,166924.61249251,0
+BBDC.US,D,20150817,000000,9.07582,9.12592,8.99417,9.10829,162630.62088533,0
+BBDC.US,D,20150818,000000,9.04057,9.17045,9.04057,9.11849,206022.13898607,0
+BBDC.US,D,20150819,000000,9.10365,9.3458,8.98304,9.22242,401951.67320067,0
+BBDC.US,D,20150820,000000,9.07582,9.27807,9.07582,9.13241,153606.12496994,0
+BBDC.US,D,20150821,000000,9.04891,9.09902,8.70887,8.83088,588641.14967219,0
+BBDC.US,D,20150824,000000,8.39713,8.77604,7.89518,8.58325,664901.53525599,0
+BBDC.US,D,20150825,000000,8.74515,9.04613,8.68615,8.83088,361132.88551315,0
+BBDC.US,D,20150826,000000,8.84851,8.9719,8.73244,8.92644,388202.06202276,0
+BBDC.US,D,20150827,000000,9.04613,9.22705,8.93664,9.08139,515384.61815695,0
+BBDC.US,D,20150828,000000,9.15004,9.35694,9.12871,9.32262,376172.63422965,0
+BBDC.US,D,20150831,000000,9.35323,9.35694,9.2586,9.31148,337070.79649952,0
+BBDC.US,D,20150901,000000,9.19272,9.19272,8.93015,8.98304,383691.43077876,0
+BBDC.US,D,20150902,000000,9.05355,9.21684,8.78337,8.8949,498841.32569245,0
+BBDC.US,D,20150903,000000,8.9617,9.17045,8.92458,9.16489,512158.73540587,0
+BBDC.US,D,20150904,000000,9.05633,9.16489,8.78514,8.94036,467844.6126827,0
+BBDC.US,D,20150908,000000,9.04057,9.10737,8.89675,8.9886,308630.64676594,0
+BBDC.US,D,20150909,000000,9.03593,9.10272,8.868,8.87356,258622.45836487,0
+BBDC.US,D,20150910,000000,8.82995,8.88469,8.65524,8.7098,322564.56330651,0
+BBDC.US,D,20150911,000000,8.7779,8.92923,8.69068,8.90139,288418.49199449,0
+BBDC.US,D,20150914,000000,8.8782,8.96448,8.82995,8.868,141496.93930059,0
+BBDC.US,D,20150915,000000,8.868,9.0183,8.7779,8.81056,216316.29406644,0
+BBDC.US,D,20150916,000000,8.81056,8.97098,8.81056,8.88469,175884.43985959,0
+BBDC.US,D,20150917,000000,8.84201,8.89118,8.69523,8.82995,346688.087441,0
+BBDC.US,D,20150918,000000,8.79877,9.05076,8.75786,9.03593,547454.8290685,0
+BBDC.US,D,20150921,000000,9.0183,9.05076,8.71425,8.7779,226317.28506117,0
+BBDC.US,D,20150922,000000,8.68521,8.76157,8.61266,8.7098,247784.00966965,0
+BBDC.US,D,20150923,000000,8.90789,9.04705,8.64068,8.7098,310162.21355154,0
+BBDC.US,D,20150924,000000,8.65524,8.68521,8.46263,8.585,381435.57625221,0
+BBDC.US,D,20150925,000000,8.585,8.66164,8.51644,8.52089,261119.74213842,0
+BBDC.US,D,20150928,000000,8.49418,8.49418,7.77373,7.82551,860149.89409515,0
+BBDC.US,D,20150929,000000,7.79804,7.79804,7.39509,7.47285,932567.89010075,0
+BBDC.US,D,20150930,000000,7.66713,7.97191,7.59662,7.90928,816699.09649179,0
+BBDC.US,D,20151001,000000,7.91745,8.61803,7.90928,8.54938,681034.18243878,0
+BBDC.US,D,20151002,000000,8.46922,8.50215,8.0813,8.36484,505572.24376143,0
+BBDC.US,D,20151005,000000,8.4399,8.51292,8.23559,8.27771,396038.81226768,0
+BBDC.US,D,20151006,000000,8.21834,8.52089,8.21834,8.46922,319678.190434,0
+BBDC.US,D,20151007,000000,8.48434,8.68521,8.47367,8.64068,449299.82864828,0
+BBDC.US,D,20151008,000000,8.63252,8.73244,8.50215,8.7098,178178.017706,0
+BBDC.US,D,20151009,000000,8.7098,8.76157,8.45224,8.5556,200060.77664188,0
+BBDC.US,D,20151012,000000,8.56989,8.57517,8.44602,8.45919,176510.64696897,0
+BBDC.US,D,20151013,000000,8.4155,8.49863,8.25275,8.3255,236738.62161986,0
+BBDC.US,D,20151014,000000,8.37264,8.5556,8.22447,8.5556,219646.72430394,0
+BBDC.US,D,20151015,000000,8.46922,8.46922,8.19273,8.40854,217775.64763977,0
+BBDC.US,D,20151016,000000,8.43554,8.49863,8.38312,8.45919,158588.83661652,0
+BBDC.US,D,20151019,000000,8.40418,8.53157,8.40418,8.43034,131400.02329256,0
+BBDC.US,D,20151020,000000,8.48434,8.60468,8.43034,8.48434,135164.81061281,0
+BBDC.US,D,20151021,000000,8.48434,8.57517,8.37264,8.37699,114198.18944453,0
+BBDC.US,D,20151022,000000,8.4129,8.54669,8.37264,8.37699,149002.80214006,0
+BBDC.US,D,20151023,000000,8.45224,8.66526,8.36827,8.63252,332389.87141169,0
+BBDC.US,D,20151026,000000,8.63799,8.63799,8.35954,8.38312,192138.87947502,0
+BBDC.US,D,20151027,000000,8.3499,8.3499,8.12936,8.22447,307177.76004745,0
+BBDC.US,D,20151028,000000,8.22966,8.40854,8.20033,8.35427,292379.44057793,0
+BBDC.US,D,20151029,000000,8.36484,8.37264,8.20981,8.22447,211521.12120993,0
+BBDC.US,D,20151030,000000,8.21407,8.33589,8.15756,8.24079,371571.46701805,0
+BBDC.US,D,20151102,000000,8.25275,8.3499,8.1866,8.28625,337998.79016765,0
+BBDC.US,D,20151103,000000,8.2433,8.30537,8.20461,8.2921,199433.49172336,0
+BBDC.US,D,20151104,000000,8.30537,8.30537,8.15756,8.22966,239426.67761089,0
+BBDC.US,D,20151105,000000,8.32114,9.05912,8.31242,8.92552,991753.62331485,0
+BBDC.US,D,20151106,000000,8.89118,8.97098,8.81696,8.95428,359686.46564948,0
+BBDC.US,D,20151109,000000,8.92923,8.95056,8.8216,8.8782,269463.06267838,0
+BBDC.US,D,20151110,000000,8.82995,8.91531,8.79515,8.84201,185472.62995433,0
+BBDC.US,D,20151111,000000,8.83366,8.90139,8.79877,8.88191,337183.96645906,0
+BBDC.US,D,20151112,000000,8.85872,9.09902,8.83366,9.06469,432837.37186916,0
+BBDC.US,D,20151113,000000,9.04705,9.13149,8.92552,9.01551,300923.23361761,0
+BBDC.US,D,20151116,000000,8.94685,9.20293,8.90789,9.17695,201099.78465124,0
+BBDC.US,D,20151117,000000,9.14262,9.32818,9.10272,9.18901,204019.56960703,0
+BBDC.US,D,20151118,000000,9.14262,9.40705,9.14262,9.26602,351560.86255547,0
+BBDC.US,D,20151119,000000,9.31426,9.37921,9.25488,9.33746,255702.67340909,0
+BBDC.US,D,20151120,000000,9.42281,9.60467,9.35694,9.57495,407623.10488665,0
+BBDC.US,D,20151123,000000,9.63525,9.91178,9.54618,9.78835,447006.25080188,0
+BBDC.US,D,20151124,000000,9.81804,10.3005,9.77997,10.2458,574753.57892457,0
+BBDC.US,D,20151125,000000,10.2709,10.7107,10.2124,10.283,951742.11467196,0
+BBDC.US,D,20151127,000000,10.3841,10.5084,10.3404,10.3979,128161.20683181,0
+BBDC.US,D,20151130,000000,10.4536,10.808,10.4053,10.7589,599555.04500709,0
+BBDC.US,D,20151201,000000,10.8136,10.912,10.6327,10.6911,347697.99460363,0
+BBDC.US,D,20151202,000000,10.7227,10.9221,10.5121,10.7931,528040.25305944,0
+BBDC.US,D,20151203,000000,10.7968,11.1281,10.668,10.8887,802227.35319118,0
+BBDC.US,D,20151204,000000,10.8739,11.1133,10.8461,10.9834,817953.66632883,0
+BBDC.US,D,20151207,000000,10.9352,10.9834,9.75213,10.0844,914620.21232897,0
+BBDC.US,D,20151208,000000,9.999,10.1818,9.86729,9.96473,386605.82668887,0
+BBDC.US,D,20151209,000000,10.0222,10.2838,9.73364,9.74668,453148.68508133,0
+BBDC.US,D,20151210,000000,9.76703,9.9294,9.65386,9.6891,349200.46054249,0
+BBDC.US,D,20151211,000000,9.57685,9.69841,9.04891,9.18715,503702.2449064,0
+BBDC.US,D,20151214,000000,9.12777,9.35602,8.47284,8.51997,843209.96786773,0
+BBDC.US,D,20151215,000000,8.63984,9.24839,8.52535,9.09345,508576.09783001,0
+BBDC.US,D,20151216,000000,9.08881,9.37643,9.06282,9.24376,313468.93198799,0
+BBDC.US,D,20151217,000000,9.24376,9.55178,9.24376,9.46272,308394.60656464,0
+BBDC.US,D,20151218,000000,9.48591,9.55178,8.87727,9.04427,948121.75377624,0
+BBDC.US,D,20151221,000000,9.04427,9.34952,9.03499,9.28457,253371.37224284,0
+BBDC.US,D,20151222,000000,9.35602,9.37272,9.13149,9.18715,273711.78630175,0
+BBDC.US,D,20151223,000000,9.32818,9.61949,9.20107,9.61578,450711.75861953,0
+BBDC.US,D,20151224,000000,9.69375,9.7828,9.53506,9.58331,153829.23146158,0
+BBDC.US,D,20151228,000000,9.55918,9.58331,9.31056,9.46642,284530.83443249,0
+BBDC.US,D,20151229,000000,9.50819,9.62974,9.24376,9.35602,317945.07333954,0
+BBDC.US,D,20151230,000000,9.3189,9.61028,9.29478,9.43303,356379.74721304,0
+BBDC.US,D,20151231,000000,9.4423,9.57029,9.37272,9.41354,297841.77729107,0
+BBDC.US,D,20160104,000000,9.2753,9.60278,9.2753,9.54067,209976.62071468,0
+BBDC.US,D,20160105,000000,9.54712,9.67239,9.43673,9.66498,221426.18719135,0
+BBDC.US,D,20160106,000000,9.58331,9.76703,9.50819,9.71692,465950.90202662,0
+BBDC.US,D,20160107,000000,9.54067,9.70306,9.40148,9.47013,405550.4779136,0
+BBDC.US,D,20160108,000000,9.54712,9.61674,9.31056,9.32818,453311.43426122,0
+BBDC.US,D,20160111,000000,9.34952,9.40797,8.8615,8.90696,463480.56348153,0
+BBDC.US,D,20160112,000000,9.00438,9.00438,8.66981,8.85129,382478.89549813,0
+BBDC.US,D,20160113,000000,8.90046,9.03407,8.27595,8.39795,417239.318019,0
+BBDC.US,D,20160114,000000,8.39795,8.60023,8.12862,8.49325,445467.13935232,0
+BBDC.US,D,20160115,000000,8.32374,8.54585,8.1379,8.50568,439765.52901046,0
+BBDC.US,D,20160119,000000,8.58055,8.64346,8.07806,8.19273,432644.44403339,0
+BBDC.US,D,20160120,000000,8.00819,8.12258,7.34286,7.99094,636271.69111406,0
+BBDC.US,D,20160121,000000,7.96523,8.35779,7.85622,8.1866,335870.11711941,0
+BBDC.US,D,20160122,000000,8.35863,8.70339,8.28449,8.60634,312071.01353556,0
+BBDC.US,D,20160125,000000,8.52535,8.68883,8.39267,8.43646,202375.91067105,0
+BBDC.US,D,20160126,000000,8.44955,8.64884,8.38312,8.5761,158619.0152724,0
+BBDC.US,D,20160127,000000,8.60634,8.79061,8.51106,8.6198,212026.61369582,0
+BBDC.US,D,20160128,000000,8.74246,8.83645,8.58055,8.61525,171087.1113848,0
+BBDC.US,D,20160129,000000,8.61525,8.91252,8.60914,8.83274,279564.28992298,0
+BBDC.US,D,20160201,000000,8.74608,8.88933,8.53602,8.82345,223037.51185317,0
+BBDC.US,D,20160202,000000,8.66981,8.66981,8.51997,8.5761,120357.86867017,0
+BBDC.US,D,20160203,000000,8.68883,8.72428,8.29822,8.6353,149498.5943437,0
+BBDC.US,D,20160204,000000,8.61525,8.95984,8.56543,8.92087,229948.42404826,0
+BBDC.US,D,20160205,000000,8.92458,9.00902,8.81881,8.88006,167009.75941443,0
+BBDC.US,D,20160208,000000,8.87169,8.94036,8.4155,8.69885,266051.7967555,0
+BBDC.US,D,20160209,000000,8.54938,8.61525,8.43293,8.50039,284203.18045443,0
+BBDC.US,D,20160210,000000,8.53073,8.6082,8.40492,8.48258,145567.82441615,0
+BBDC.US,D,20160211,000000,8.37264,8.51997,8.28022,8.49677,324258.87927199,0
+BBDC.US,D,20160212,000000,8.51997,8.66526,8.34378,8.61525,270309.14285198,0
+BBDC.US,D,20160216,000000,8.66981,8.75248,8.20127,8.51997,388382.05614886,0
+BBDC.US,D,20160217,000000,8.48703,8.83923,8.43646,8.74608,190987.77931526,0
+BBDC.US,D,20160218,000000,8.81881,8.81881,8.62602,8.74608,172458.08460878,0
+BBDC.US,D,20160219,000000,8.63984,8.6725,8.44955,8.62954,233626.98663744,0
+BBDC.US,D,20160222,000000,8.62954,8.72706,8.51552,8.53518,217643.07711575,0
+BBDC.US,D,20160223,000000,8.51997,8.65339,8.44955,8.6198,265044.04521116,0
+BBDC.US,D,20160224,000000,8.47728,8.73698,8.30276,8.72428,206848.81859519,0
+BBDC.US,D,20160225,000000,9.02015,9.06282,8.63984,8.91531,300557.85631971,0
+BBDC.US,D,20160226,000000,8.95428,9.04427,8.64884,8.81149,324977.77796726,0
+BBDC.US,D,20160229,000000,8.81149,9.30313,8.72882,9.25952,337330.54850188,0
+BBDC.US,D,20160301,000000,9.30313,9.30313,9.06282,9.06282,270675.59795902,0
+BBDC.US,D,20160302,000000,9.06747,9.32818,8.92087,9.32354,197822.16706152,0
+BBDC.US,D,20160303,000000,9.27994,9.55178,9.22242,9.53506,288524.11729006,0
+BBDC.US,D,20160304,000000,9.57685,9.8449,9.4089,9.50259,481588.83481492,0
+BBDC.US,D,20160307,000000,9.50819,9.78095,9.27437,9.69926,313546.53424595,0
+BBDC.US,D,20160308,000000,9.57314,9.67609,9.36994,9.41912,273445.56744457,0
+BBDC.US,D,20160309,000000,9.39591,9.4655,9.17973,9.3022,285416.79354421,0
+BBDC.US,D,20160310,000000,9.3022,9.36715,9.12777,9.21778,344093.80084499,0
+BBDC.US,D,20160311,000000,9.31426,9.70857,9.31426,9.57314,288726.74540807,0
+BBDC.US,D,20160314,000000,9.49519,9.58891,9.36715,9.45715,129426.55476024,0
+BBDC.US,D,20160315,000000,9.43117,9.49519,9.27994,9.43581,127976.90146916,0
+BBDC.US,D,20160316,000000,9.36994,9.73558,9.36994,9.73558,241082.1924474,0
+BBDC.US,D,20160317,000000,9.64827,10.0287,9.60002,9.98323,293197.49771393,0
+BBDC.US,D,20160318,000000,10.0398,10.1845,9.90156,10.1363,442850.21876441,0
+BBDC.US,D,20160321,000000,10.1446,10.2514,10.0334,10.1902,280393.12515037,0
+BBDC.US,D,20160322,000000,10.0908,10.1493,9.97671,10.0454,201046.97200346,0
+BBDC.US,D,20160323,000000,10.0621,10.2208,9.95724,10.0166,363027.67397837,0
+BBDC.US,D,20160324,000000,10.0027,10.2615,9.77627,10.1808,378797.09948154,0
+BBDC.US,D,20160328,000000,10.1363,10.1446,9.93125,10.0222,214961.48797953,0
+BBDC.US,D,20160329,000000,9.92658,10.5084,9.92658,10.4249,202606.56182665,0
+BBDC.US,D,20160330,000000,10.4889,10.5659,10.1446,10.256,268971.58171129,0
+BBDC.US,D,20160331,000000,10.2402,10.4786,10.2402,10.4304,246050.89257518,0
+BBDC.US,D,20160401,000000,10.4249,10.642,10.3367,10.5705,169828.23031121,0
+BBDC.US,D,20160404,000000,10.6049,10.6197,9.98878,10.0166,463858.87448909,0
+BBDC.US,D,20160405,000000,10.0334,10.2875,9.9953,10.1744,199823.65863144,0
+BBDC.US,D,20160406,000000,10.2208,10.4397,10.2087,10.3005,313758.8626462,0
+BBDC.US,D,20160407,000000,10.2467,10.3952,10.1902,10.2347,136737.33414566,0
+BBDC.US,D,20160408,000000,10.334,10.5659,10.2467,10.5047,185596.57800525,0
+BBDC.US,D,20160411,000000,10.5547,10.5547,10.3061,10.334,131394.63424686,0
+BBDC.US,D,20160412,000000,10.3979,10.6049,10.3794,10.5705,191441.5369625,0
+BBDC.US,D,20160413,000000,10.5251,10.707,10.4889,10.5946,151412.78337341,0
+BBDC.US,D,20160414,000000,10.5909,10.6354,10.4388,10.4852,124658.32713219,0
+BBDC.US,D,20160415,000000,10.4304,10.4564,10.2912,10.4193,117902.61945302,0
+BBDC.US,D,20160418,000000,10.3005,10.4332,10.2875,10.3479,228204.52886242,0
+BBDC.US,D,20160419,000000,10.3738,10.501,10.256,10.409,272021.78157281,0
+BBDC.US,D,20160420,000000,10.4852,10.6624,10.3915,10.5547,199669.53192466,0
+BBDC.US,D,20160421,000000,10.5436,10.5436,10.3701,10.4564,206456.49606883,0
+BBDC.US,D,20160422,000000,10.4954,10.6354,10.4053,10.5492,223762.87740328,0
+BBDC.US,D,20160425,000000,10.5946,10.6354,10.4972,10.616,110248.01895247,0
+BBDC.US,D,20160426,000000,10.642,10.7589,10.5659,10.7255,161275.81479842,0
+BBDC.US,D,20160427,000000,10.7626,10.7626,10.5139,10.642,166173.37952307,0
+BBDC.US,D,20160428,000000,10.642,10.8163,10.5576,10.6475,188749.16973491,0
+BBDC.US,D,20160429,000000,10.5214,10.7672,10.4739,10.7672,216750.65114919,0
+BBDC.US,D,20160502,000000,10.5492,10.7589,10.0482,10.1057,392701.91517536,0
+BBDC.US,D,20160503,000000,10.0621,10.0992,9.75505,9.999,224661.77022466,0
+BBDC.US,D,20160504,000000,9.999,10.2282,9.97671,10.1298,184401.28767082,0
+BBDC.US,D,20160505,000000,8.35167,8.73067,8.10821,8.40854,3948112.9544002,0
+BBDC.US,D,20160506,000000,8.36122,8.868,8.36122,8.80601,1064782.7371019,0
+BBDC.US,D,20160509,000000,8.83645,9.13705,8.50215,8.78607,1188255.4741819,0
+BBDC.US,D,20160510,000000,9.37365,9.41075,9.0053,9.35694,962424.28104212,0
+BBDC.US,D,20160511,000000,9.35045,9.60278,9.31426,9.43117,342606.42423408,0
+BBDC.US,D,20160512,000000,9.5137,9.5137,9.09159,9.27901,446145.08130034,0
+BBDC.US,D,20160513,000000,9.29756,9.33374,9.10551,9.18438,677722.07495665,0
+BBDC.US,D,20160516,000000,9.26879,9.31426,9.13149,9.2289,472960.97266243,0
+BBDC.US,D,20160517,000000,9.24096,9.36994,9.16675,9.28272,336978.10491363,0
+BBDC.US,D,20160518,000000,9.24746,9.36066,9.13149,9.20664,359469.82601268,0
+BBDC.US,D,20160519,000000,9.15561,9.18809,8.99602,9.01273,380870.80426371,0
+BBDC.US,D,20160520,000000,9.09159,9.13149,8.9719,9.09159,274385.4170132,0
+BBDC.US,D,20160523,000000,9.18809,9.24096,9.06932,9.21314,367213.8846717,0
+BBDC.US,D,20160524,000000,9.25767,9.27437,9.12314,9.19087,266575.61199674,0
+BBDC.US,D,20160525,000000,9.22333,9.36994,9.11664,9.30962,251287.96717841,0
+BBDC.US,D,20160526,000000,9.3189,9.36994,9.21314,9.3022,198878.4200171,0
+BBDC.US,D,20160527,000000,9.23355,9.50259,9.23355,9.45715,320695.64226061,0
+BBDC.US,D,20160531,000000,9.45158,9.61768,9.40055,9.45158,289634.26070255,0
+BBDC.US,D,20160601,000000,9.47478,9.69926,9.38942,9.66868,307559.30448242,0
+BBDC.US,D,20160602,000000,9.67239,9.75505,9.56755,9.61398,346168.58343633,0
+BBDC.US,D,20160603,000000,9.6269,9.76518,9.5778,9.71882,654344.39474588,0
+BBDC.US,D,20160606,000000,9.70306,9.7865,9.52765,9.66773,668626.44363813,0
+BBDC.US,D,20160607,000000,9.65662,9.7754,9.46921,9.49519,764633.37044561,0
+BBDC.US,D,20160608,000000,9.5759,9.70857,9.49519,9.62043,293849.57224263,0
+BBDC.US,D,20160609,000000,9.53602,9.67894,9.47478,9.58891,284932.85724109,0
+BBDC.US,D,20160610,000000,9.5759,9.65662,9.47478,9.64361,330467.05990887,0
+BBDC.US,D,20160613,000000,9.64361,9.67239,9.53602,9.56945,187578.66901066,0
+BBDC.US,D,20160614,000000,9.58891,9.69841,9.44416,9.53602,371009.92845698,0
+BBDC.US,D,20160615,000000,9.58891,9.68349,9.53602,9.63069,231084.43488009,0
+BBDC.US,D,20160616,000000,9.58331,9.69375,9.55368,9.65196,230227.57661509,0
+BBDC.US,D,20160617,000000,9.6891,9.81804,9.55368,9.60467,504234.68262074,0
+BBDC.US,D,20160620,000000,9.66222,9.7642,9.60467,9.61674,132489.68833143,0
+BBDC.US,D,20160621,000000,9.58331,9.71322,9.523,9.65662,315001.57658272,0
+BBDC.US,D,20160622,000000,9.75505,9.81249,9.58331,9.64361,307725.28708973,0
+BBDC.US,D,20160623,000000,9.72994,9.79204,9.67058,9.75875,276562.59147267,0
+BBDC.US,D,20160624,000000,9.59537,9.75875,9.523,9.74104,330606.09728772,0
+BBDC.US,D,20160627,000000,9.79204,9.79204,9.47478,9.52765,324286.90230958,0
+BBDC.US,D,20160628,000000,9.74298,9.75505,9.61028,9.69841,284154.67904319,0
+BBDC.US,D,20160629,000000,9.90068,10.0259,9.72994,9.96279,544859.46466335,0
+BBDC.US,D,20160630,000000,9.99063,10.0667,9.93125,10.0556,360046.45390169,0
+BBDC.US,D,20160701,000000,10.0667,10.1623,10.0472,10.1512,282353.65997301,0
+BBDC.US,D,20160705,000000,10.1085,10.1233,9.93689,10.0371,145823.26518192,0
+BBDC.US,D,20160706,000000,10.025,10.1141,9.93689,10.077,196874.77282892,0
+BBDC.US,D,20160707,000000,10.14,10.1697,10.025,10.1697,154037.24862528,0
+BBDC.US,D,20160708,000000,10.2124,10.2763,10.1446,10.1985,236620.06261464,0
+BBDC.US,D,20160711,000000,10.2226,10.3321,10.2171,10.2959,242199.88052386,0
+BBDC.US,D,20160712,000000,10.3637,10.3804,10.2746,10.3107,217639.84368833,0
+BBDC.US,D,20160713,000000,10.3404,10.3738,10.2532,10.2719,180412.31604979,0
+BBDC.US,D,20160714,000000,10.2959,10.3683,10.2588,10.2588,187455.7987689,0
+BBDC.US,D,20160715,000000,10.2282,10.409,10.2282,10.3831,323962.48175894,0
+BBDC.US,D,20160718,000000,10.4063,10.5539,10.4063,10.4592,259174.2966437,0
+BBDC.US,D,20160719,000000,10.4917,10.5074,10.4063,10.5074,176045.03342121,0
+BBDC.US,D,20160720,000000,10.4536,10.5539,10.409,10.5399,198296.4030824,0
+BBDC.US,D,20160721,000000,10.5539,10.6169,10.4313,10.5863,353209.91053716,0
+BBDC.US,D,20160722,000000,10.6113,10.6754,10.5594,10.6633,191181.78496016,0
+BBDC.US,D,20160725,000000,10.6058,10.6893,10.5909,10.6494,167800.87132199,0
+BBDC.US,D,20160726,000000,10.231,10.3107,10.1827,10.2746,5997873.1287641,0
+BBDC.US,D,20160727,000000,10.2077,10.2959,10.1919,10.2588,1318007.5273019,0
+BBDC.US,D,20160728,000000,10.2847,10.2847,10.2124,10.2588,845477.67829482,0
+BBDC.US,D,20160729,000000,10.2077,10.3209,10.2077,10.3209,986347.33267689,0
+BBDC.US,D,20160801,000000,10.3265,10.3265,10.2226,10.2643,672878.40068891,0
+BBDC.US,D,20160802,000000,10.2532,10.2904,10.2282,10.2476,595872.17118137,0
+BBDC.US,D,20160803,000000,10.2365,10.3265,10.2365,10.3107,707635.58978236,0
+BBDC.US,D,20160804,000000,10.3367,10.3367,10.2282,10.2793,929423.92084419,0
+BBDC.US,D,20160805,000000,10.3209,10.3265,10.2746,10.3209,716984.50624839,0
+BBDC.US,D,20160808,000000,10.2904,10.3516,10.231,10.2719,600742.79067756,0
+BBDC.US,D,20160809,000000,10.231,10.2987,10.2031,10.2719,719306.10713239,0
+BBDC.US,D,20160810,000000,10.2793,10.2847,10.2282,10.2719,557102.29866585,0
+BBDC.US,D,20160811,000000,10.2746,10.2793,10.1085,10.1512,634923.35188199,0
+BBDC.US,D,20160812,000000,10.1651,10.2746,10.1446,10.2031,370370.78763792,0
+BBDC.US,D,20160815,000000,10.2124,10.2439,10.1697,10.2031,363735.79458225,0
+BBDC.US,D,20160816,000000,10.1919,10.2439,10.1354,10.1919,430677.44235591,0
+BBDC.US,D,20160817,000000,10.1818,10.2124,10.1289,10.1818,386138.05752283,0
+BBDC.US,D,20160818,000000,10.1919,10.3469,10.1919,10.3321,660114.9848726,0
+BBDC.US,D,20160819,000000,10.2793,10.2959,10.2282,10.2719,270354.41083578,0
+BBDC.US,D,20160822,000000,10.2476,10.3469,10.2124,10.2793,522287.98568807,0
+BBDC.US,D,20160823,000000,10.3516,10.3516,10.2588,10.3209,517973.51570726,0
+BBDC.US,D,20160824,000000,10.3516,10.4007,10.2904,10.3637,783226.65589125,0
+BBDC.US,D,20160825,000000,10.358,10.3989,10.2746,10.2959,396767.41124521,0
+BBDC.US,D,20160826,000000,10.3683,10.3683,10.2532,10.2987,645505.28200228,0
+BBDC.US,D,20160829,000000,10.3469,10.4341,10.2847,10.4267,694660.92337493,0
+BBDC.US,D,20160830,000000,10.4341,10.4722,10.3321,10.4722,534666.623642,0
+BBDC.US,D,20160831,000000,10.4665,10.4665,10.3516,10.4407,617416.4980478,0
+BBDC.US,D,20160901,000000,10.4471,10.4592,10.3367,10.4471,692564.58460084,0
+BBDC.US,D,20160902,000000,10.4675,10.5631,10.3785,10.5445,597718.45823535,0
+BBDC.US,D,20160906,000000,10.5445,10.654,10.4536,10.5214,692569.97364653,0
+BBDC.US,D,20160907,000000,10.4889,10.5659,10.4407,10.4981,421790.90601023,0
+BBDC.US,D,20160908,000000,10.4935,10.5445,10.4675,10.4732,377737.61309854,0
+BBDC.US,D,20160909,000000,10.4341,10.4769,10.3432,10.3432,526725.32591065,0
+BBDC.US,D,20160912,000000,10.3385,10.3553,10.1391,10.28,573465.59700426,0
+BBDC.US,D,20160913,000000,10.2551,10.2968,10.1428,10.1428,408380.80471091,0
+BBDC.US,D,20160914,000000,10.2022,10.2022,9.85055,10.0379,470701.88470845,0
+BBDC.US,D,20160915,000000,10.0621,10.1976,10.0092,10.1744,294370.15405647,0
+BBDC.US,D,20160916,000000,10.1808,10.3849,10.1205,10.3293,521751.23673717,0
+BBDC.US,D,20160919,000000,10.3348,10.4407,10.2374,10.2448,265880.42510252,0
+BBDC.US,D,20160920,000000,10.3182,10.4118,10.28,10.3145,209788.00411547,0
+BBDC.US,D,20160921,000000,10.3849,10.4732,10.307,10.3553,342931.92259386,0
+BBDC.US,D,20160922,000000,10.4258,10.4471,10.2968,10.3496,347676.43842087,0
+BBDC.US,D,20160923,000000,10.3627,10.3664,10.28,10.3182,214431.20588346,0
+BBDC.US,D,20160926,000000,10.2756,10.3627,10.1845,10.1976,217718.52375542,0
+BBDC.US,D,20160927,000000,10.127,10.2699,10.127,10.2551,270134.53777157,0
+BBDC.US,D,20160928,000000,10.3496,10.4341,10.3145,10.4313,412268.46227293,0
+BBDC.US,D,20160929,000000,10.4053,10.5501,10.3849,10.5214,634844.6718149,0
+BBDC.US,D,20160930,000000,10.5362,10.5631,10.4258,10.4536,594476.40834721,0
+BBDC.US,D,20161003,000000,10.4601,10.5501,10.41,10.5139,335554.31904188,0
+BBDC.US,D,20161004,000000,10.5084,10.5901,10.4536,10.5037,300136.43294662,0
+BBDC.US,D,20161005,000000,10.5501,10.5798,10.4313,10.4471,200166.40193743,0
+BBDC.US,D,20161006,000000,10.4527,10.4601,10.3237,10.3385,168408.75567601,0
+BBDC.US,D,20161007,000000,10.3496,10.3496,10.1845,10.2374,177254.33527443,0
+BBDC.US,D,20161010,000000,10.2726,10.3293,10.2031,10.2485,206183.81035683,0
+BBDC.US,D,20161011,000000,10.2171,10.307,10.2171,10.2448,243746.53663739,0
+BBDC.US,D,20161012,000000,10.2226,10.2726,10.127,10.2171,253545.97732326,0
+BBDC.US,D,20161013,000000,10.1548,10.1744,9.99988,10.1631,299664.35254403,0
+BBDC.US,D,20161014,000000,10.1911,10.1911,10.0379,10.127,289253.79407672,0
+BBDC.US,D,20161017,000000,10.1548,10.1911,10.1391,10.1428,257467.04696856,0
+BBDC.US,D,20161018,000000,10.1631,10.2912,10.1066,10.2485,241317.15483956,0
+BBDC.US,D,20161019,000000,10.2448,10.28,10.127,10.1845,383495.26951559,0
+BBDC.US,D,20161020,000000,10.1678,10.2756,10.1678,10.2652,201859.64009378,0
+BBDC.US,D,20161021,000000,10.2551,10.4053,10.2171,10.3785,284399.3417176,0
+BBDC.US,D,20161024,000000,10.409,10.4823,10.3293,10.4527,279884.39923706,0
+BBDC.US,D,20161025,000000,10.3969,10.3969,10.2756,10.3496,566979.34160966,0
+BBDC.US,D,20161026,000000,10.3496,10.3496,10.1326,10.28,349127.16952109,0
+BBDC.US,D,20161027,000000,10.2912,10.2912,10.1631,10.1976,414820.71431254,0
+BBDC.US,D,20161028,000000,10.2171,10.2838,10.1744,10.2551,269918.97594389,0
+BBDC.US,D,20161031,000000,10.2912,10.2912,10.1911,10.2022,251324.61268912,0
+BBDC.US,D,20161101,000000,10.2448,10.2912,10.0583,10.1066,348609.82113469,0
+BBDC.US,D,20161102,000000,10.1326,10.1326,9.92482,9.94235,399752.94255843,0
+BBDC.US,D,20161103,000000,9.86904,9.92482,9.19272,9.46458,1489354.3906891,0
+BBDC.US,D,20161104,000000,9.29385,9.34117,8.96913,9.03499,1117398.1458086,0
+BBDC.US,D,20161107,000000,9.17973,9.22612,8.83645,8.89582,1039455.3001599,0
+BBDC.US,D,20161108,000000,8.8652,9.10643,8.84108,9.08139,538236.3275082,0
+BBDC.US,D,20161109,000000,8.74515,9.41169,8.70525,9.29756,568912.93120387,0
+BBDC.US,D,20161110,000000,9.37272,9.75505,9.37272,9.53136,681684.10134921,0
+BBDC.US,D,20161111,000000,9.61768,9.84042,9.59727,9.71322,625610.00311753,0
+BBDC.US,D,20161114,000000,9.70762,9.922,9.68815,9.73558,505663.8575382,0
+BBDC.US,D,20161115,000000,9.80139,9.82641,9.58521,9.6928,363700.22688069,0
+BBDC.US,D,20161116,000000,9.72433,9.80791,9.59072,9.79302,387011.08292488,0
+BBDC.US,D,20161117,000000,9.81434,9.91178,9.74104,9.90438,400652.91318895,0
+BBDC.US,D,20161118,000000,9.87742,10.0156,9.85055,9.99988,396216.6507755,0
+BBDC.US,D,20161121,000000,10.0314,10.1614,9.96181,10.0314,446273.3405878,0
+BBDC.US,D,20161122,000000,10.0945,10.1205,9.99988,10.0045,349214.47206129,0
+BBDC.US,D,20161123,000000,10.0583,10.1493,9.9842,10.0797,339600.41454722,0
+BBDC.US,D,20161125,000000,10.1205,10.1911,10.0482,10.1911,239208.96016494,0
+BBDC.US,D,20161128,000000,10.1911,10.2003,10.1104,10.1391,304861.54820913,0
+BBDC.US,D,20161129,000000,10.1326,10.1697,10.0583,10.1428,450016.57172529,0
+BBDC.US,D,20161130,000000,10.1631,10.1845,10.0945,10.1428,464423.64647759,0
+BBDC.US,D,20161201,000000,10.1631,10.2912,10.0927,10.1326,440278.56616032,0
+BBDC.US,D,20161202,000000,10.102,10.1548,10.0482,10.127,423448.57646501,0
+BBDC.US,D,20161205,000000,10.1818,10.2068,9.87187,10.0908,560867.08598609,0
+BBDC.US,D,20161206,000000,10.0723,10.1985,10.0667,10.1205,341225.75072786,0
+BBDC.US,D,20161207,000000,10.101,10.2097,10.0417,10.1697,356503.69526395,0
+BBDC.US,D,20161208,000000,10.1752,10.2077,10.1066,10.1557,353909.40866794,0
+BBDC.US,D,20161209,000000,10.1094,10.1697,10.0287,10.1651,431500.88853762,0
+BBDC.US,D,20161212,000000,10.1066,10.1075,9.87002,9.98508,631716.8696954,0
+BBDC.US,D,20161213,000000,9.97301,9.98508,9.81804,9.83381,388453.191552,0
+BBDC.US,D,20161214,000000,9.80509,9.89319,9.7754,9.77997,618134.31893394,0
+BBDC.US,D,20161215,000000,9.78562,9.922,9.7754,9.83381,472497.51473295,0
+BBDC.US,D,20161216,000000,9.86262,10.0017,9.81161,9.91178,1918129.4999157,0
+BBDC.US,D,20161219,000000,9.89883,10.1697,9.89883,10.1391,374592.56603284,0
+BBDC.US,D,20161220,000000,10.127,10.1651,10.0463,10.0723,310582.55911549,0
+BBDC.US,D,20161221,000000,10.0853,10.1391,10.0166,10.0908,379901.85384834,0
+BBDC.US,D,20161222,000000,10.0778,10.1094,9.97019,10.0166,447789.81804547,0
+BBDC.US,D,20161223,000000,10.0463,10.0778,9.97301,10.0166,238452.33814983,0
+BBDC.US,D,20161227,000000,10.0491,10.0815,9.94974,9.97301,252786.12188072,0
+BBDC.US,D,20161228,000000,9.97301,9.98508,9.79019,9.82826,388304.4538909,0
+BBDC.US,D,20161229,000000,9.8561,10.0287,9.81336,9.97019,336637.51722592,0
+BBDC.US,D,20161230,000000,9.99803,10.1066,9.93125,9.97019,474472.06107441,0
+BBDC.US,D,20170103,000000,10.0417,10.0667,9.95442,10.0556,213376.03073702,0
+BBDC.US,D,20170104,000000,10.0936,10.3125,10.0593,10.3052,611227.71797542,0
+BBDC.US,D,20170105,000000,10.3283,10.3553,10.2142,10.3283,338601.28547597,0
+BBDC.US,D,20170106,000000,10.3496,10.4675,10.3283,10.4323,503088.97150669,0
+BBDC.US,D,20170109,000000,10.4221,10.4276,10.2569,10.2625,241937.97290324,0
+BBDC.US,D,20170110,000000,10.2569,10.3915,10.2189,10.3729,300953.41227349,0
+BBDC.US,D,20170111,000000,10.4221,10.4648,10.2253,10.3924,225663.05491419,0
+BBDC.US,D,20170112,000000,10.3924,10.3924,10.2625,10.3228,144687.25435011,0
+BBDC.US,D,20170113,000000,10.3831,10.4518,10.2847,10.3664,191306.81082021,0
+BBDC.US,D,20170117,000000,10.3553,10.3553,10.2189,10.2959,339584.24741016,0
+BBDC.US,D,20170118,000000,10.2746,10.3729,10.1929,10.3664,360100.34435861,0
+BBDC.US,D,20170119,000000,10.3664,10.3664,10.2355,10.3228,207507.35997872,0
+BBDC.US,D,20170120,000000,10.2904,10.3729,10.2467,10.3729,295868.30875876,0
+BBDC.US,D,20170123,000000,10.3729,10.41,10.3283,10.3831,186254.04157963,0
+BBDC.US,D,20170124,000000,10.41,10.4638,10.3348,10.4221,299490.82527276,0
+BBDC.US,D,20170125,000000,10.4648,10.5408,10.3858,10.5195,421375.94949197,0
+BBDC.US,D,20170126,000000,10.5408,10.5408,10.4063,10.4425,310624.59367188,0
+BBDC.US,D,20170127,000000,10.4564,10.5121,10.41,10.4806,299217.06175161,0
+BBDC.US,D,20170130,000000,10.4648,10.4806,10.3283,10.4276,241621.09701657,0
+BBDC.US,D,20170131,000000,10.41,10.4276,10.3283,10.3496,362494.15845488,0
+BBDC.US,D,20170201,000000,10.4276,10.4806,10.3627,10.4648,262830.22524098,0
+BBDC.US,D,20170202,000000,10.437,10.4675,10.2793,10.3283,448859.0047107,0
+BBDC.US,D,20170203,000000,10.4147,10.5408,10.4147,10.5018,297710.2845762,0
+BBDC.US,D,20170206,000000,10.4907,10.7032,10.4806,10.6939,357575.03754746,0
+BBDC.US,D,20170207,000000,10.6939,10.7718,10.6234,10.7235,290823.08418215,0
+BBDC.US,D,20170208,000000,10.5798,10.6939,10.3729,10.6799,427165.94018317,0
+BBDC.US,D,20170209,000000,10.7004,10.7394,10.6799,10.7004,175107.33947085,0
+BBDC.US,D,20170210,000000,10.7004,10.822,10.7004,10.7783,250562.60162831,0
+BBDC.US,D,20170213,000000,10.822,10.8359,10.7376,10.7626,380916.07224752,0
+BBDC.US,D,20170214,000000,10.7579,10.808,10.6799,10.7579,372651.43177467,0
+BBDC.US,D,20170215,000000,10.7857,10.86,10.7376,10.8553,305196.74685116,0
+BBDC.US,D,20170216,000000,10.808,10.8377,10.6799,10.8109,378377.83172671,0
+BBDC.US,D,20170217,000000,10.8109,10.8414,10.7533,10.8359,234014.99792725,0
+BBDC.US,D,20170221,000000,10.8711,10.9751,10.8284,10.8461,660887.77402478,0
+BBDC.US,D,20170222,000000,10.7968,10.9528,10.7968,10.86,265837.31273698,0
+BBDC.US,D,20170223,000000,10.9583,11.0642,10.9101,10.9444,724087.2684701,0
+BBDC.US,D,20170224,000000,10.9444,10.9444,10.7681,10.9324,447183.01150057,0
+BBDC.US,D,20170227,000000,10.937,11.0065,10.8284,10.8656,497907.94297864,0
+BBDC.US,D,20170228,000000,10.5195,10.5631,10.4648,10.5195,6756548.370293,0
+BBDC.US,D,20170301,000000,10.5408,10.6113,10.4739,10.5798,2149355.127793,0
+BBDC.US,D,20170302,000000,10.5733,10.5984,10.4564,10.5445,1274820.7929374,0
+BBDC.US,D,20170303,000000,10.5445,10.5733,10.4739,10.5242,1395459.9697928,0
+BBDC.US,D,20170306,000000,10.4897,10.5353,10.3895,10.4341,1094116.3906111,0
+BBDC.US,D,20170307,000000,10.3757,10.4118,10.2458,10.3757,950637.36030515,0
+BBDC.US,D,20170308,000000,10.2904,10.3952,10.2514,10.3135,983556.88481771,0
+BBDC.US,D,20170309,000000,10.3135,10.4341,10.1725,10.1902,1052928.9921983,0
+BBDC.US,D,20170310,000000,10.1836,10.2847,10.0853,10.2736,746501.38731119,0
+BBDC.US,D,20170313,000000,10.2904,10.3757,10.2615,10.3571,446464.11280529,0
+BBDC.US,D,20170314,000000,10.2847,10.3395,10.1976,10.2569,474862.22798248,0
+BBDC.US,D,20170315,000000,10.2736,10.4897,10.2736,10.4527,527350.45521089,0
+BBDC.US,D,20170316,000000,10.4897,10.5955,10.409,10.4545,706929.62479674,0
+BBDC.US,D,20170317,000000,10.4694,10.5687,10.4026,10.5408,665525.5867471,0
+BBDC.US,D,20170320,000000,10.5445,10.5751,10.4407,10.5074,339480.77773287,0
+BBDC.US,D,20170321,000000,10.5501,10.5501,10.2959,10.3571,513123.3745847,0
+BBDC.US,D,20170322,000000,10.3841,10.4184,10.2541,10.2904,526993.7003861,0
+BBDC.US,D,20170323,000000,10.3237,10.4527,10.2736,10.3182,440235.45379478,0
+BBDC.US,D,20170324,000000,10.3571,10.4341,10.2393,10.3812,434972.51177222,0
+BBDC.US,D,20170327,000000,10.3293,10.4341,10.2996,10.4313,391937.74849627,0
+BBDC.US,D,20170328,000000,10.4481,10.6012,10.4341,10.5121,616442.15858674,0
+BBDC.US,D,20170329,000000,10.5306,10.5946,10.4897,10.5566,332829.61754013,0
+BBDC.US,D,20170330,000000,10.6012,10.6614,10.5965,10.6299,539227.91191549,0
+BBDC.US,D,20170331,000000,10.6299,10.6346,10.5121,10.6253,1018939.2032114,0
+BBDC.US,D,20170403,000000,10.6253,10.6299,10.4527,10.501,438958.24996583,0
+BBDC.US,D,20170404,000000,10.4786,10.5566,10.4341,10.4897,399567.55938664,0
+BBDC.US,D,20170405,000000,10.409,10.4341,10.2393,10.3571,701705.48390317,0
+BBDC.US,D,20170406,000000,10.3451,10.3812,10.2569,10.3451,399201.1042796,0
+BBDC.US,D,20170407,000000,10.3395,10.4313,10.2904,10.3451,328647.71808334,0
+BBDC.US,D,20170410,000000,10.3516,10.4341,10.2959,10.3757,471809.87250268,0
+BBDC.US,D,20170411,000000,10.3691,10.4583,10.2996,10.3895,269364.98204679,0
+BBDC.US,D,20170412,000000,10.3757,10.409,10.3135,10.3516,241486.37087427,0
+BBDC.US,D,20170413,000000,10.3237,10.3812,10.3061,10.3061,210081.16820109,0
+BBDC.US,D,20170417,000000,10.3516,10.4118,10.3061,10.3757,240306.16986779,0
+BBDC.US,D,20170418,000000,10.3348,10.4313,10.3348,10.3812,427924.71781657,0
+BBDC.US,D,20170419,000000,10.3841,10.4341,10.3516,10.3841,307255.36230541,0
+BBDC.US,D,20170420,000000,10.409,10.4694,10.3451,10.3952,419060.8154628,0
+BBDC.US,D,20170421,000000,10.4313,10.5121,10.3757,10.4527,305251.71511722,0
+BBDC.US,D,20170424,000000,10.5306,10.5751,10.4341,10.4739,340068.18371327,0
+BBDC.US,D,20170425,000000,10.5121,10.5751,10.4555,10.5195,318716.7846826,0
+BBDC.US,D,20170426,000000,10.4963,10.6531,10.4963,10.5751,429683.70233035,0
+BBDC.US,D,20170427,000000,10.5751,10.6066,10.501,10.5909,318627.32652411,0
+BBDC.US,D,20170428,000000,10.6253,10.6559,10.4739,10.5306,437147.53061341,0
+BBDC.US,D,20170501,000000,10.5751,10.5817,10.4481,10.5121,264429.69400229,0
+BBDC.US,D,20170502,000000,10.5306,10.5566,10.4897,10.5121,277484.11828596,0
+BBDC.US,D,20170503,000000,10.5306,10.5306,10.3293,10.3293,587426.45877328,0
+BBDC.US,D,20170504,000000,10.2959,10.3637,9.9331,9.93962,1023955.3269413,0
+BBDC.US,D,20170505,000000,9.9331,10.2773,9.9294,10.2226,835888.41039094,0
+BBDC.US,D,20170508,000000,10.2615,10.2615,9.9953,10.0787,457606.50367753,0
+BBDC.US,D,20170509,000000,10.0463,10.0621,9.85697,9.92385,636134.8093535,0
+BBDC.US,D,20170510,000000,9.91733,10.0379,9.79857,9.9331,442720.88166781,0
+BBDC.US,D,20170511,000000,9.9294,10.1233,9.88306,10.0612,389895.3001791,0
+BBDC.US,D,20170512,000000,10.0723,10.1466,9.9953,10.0111,275216.40785887,0
+BBDC.US,D,20170515,000000,10.0612,10.1902,10.0064,10.1409,452798.39711137,0
+BBDC.US,D,20170516,000000,10.1112,10.1669,9.9953,10.0787,457711.05116395,0
+BBDC.US,D,20170517,000000,10.1066,10.2904,10.0787,10.1594,439940.13409087,0
+BBDC.US,D,20170518,000000,10.1725,10.1966,10.1029,10.1466,290116.04138739,0
+BBDC.US,D,20170519,000000,10.1594,10.2514,10.1029,10.1354,426450.27491531,0
+BBDC.US,D,20170522,000000,10.2077,10.2077,10.1029,10.1409,329445.29684572,0
+BBDC.US,D,20170523,000000,10.153,10.2337,10.0667,10.179,297930.15764042,0
+BBDC.US,D,20170524,000000,10.2124,10.2959,10.1466,10.1836,260531.25834888,0
+BBDC.US,D,20170525,000000,10.2077,10.2746,10.1594,10.1836,386772.8871053,0
+BBDC.US,D,20170526,000000,10.1836,10.2245,10.1594,10.1902,277215.74381051,0
+BBDC.US,D,20170530,000000,10.1902,10.2022,9.9842,10.0222,718684.21125955,0
+BBDC.US,D,20170531,000000,10.0111,10.0111,9.83945,9.92385,801735.8722241,0
+BBDC.US,D,20170601,000000,9.96094,10.1094,9.9331,10.0723,393657.93188108,0
+BBDC.US,D,20170602,000000,10.0955,10.1725,10.0538,10.0853,530035.27777452,0
+BBDC.US,D,20170605,000000,10.0723,10.1233,9.9879,10.0955,637360.27834379,0
+BBDC.US,D,20170606,000000,10.0723,10.0787,10.0193,10.0277,382210.52102268,0
+BBDC.US,D,20170607,000000,10.0491,10.063,9.86359,9.92015,456358.40069533,0
+BBDC.US,D,20170608,000000,9.89046,10.0463,9.87274,9.94332,498228.05229273,0
+BBDC.US,D,20170609,000000,9.94332,10.0696,9.91363,10.0398,333193.91702889,0
+BBDC.US,D,20170612,000000,9.99433,10.1873,9.99433,10.1483,327716.49098782,0
+BBDC.US,D,20170613,000000,10.154,10.2152,10.0156,10.1122,400724.04859209,0
+BBDC.US,D,20170614,000000,10.0853,10.1744,10.0463,10.1419,478245.47086776,0
+BBDC.US,D,20170615,000000,10.0546,10.1298,10.0092,10.0723,394168.81341264,0
+BBDC.US,D,20170616,000000,10.1122,10.1614,10.0546,10.0787,258827.24210116,0
+BBDC.US,D,20170619,000000,10.1298,10.1641,9.9879,10.0853,368097.68816515,0
+BBDC.US,D,20170620,000000,10.0156,10.0955,9.94799,9.96473,376493.82135289,0
+BBDC.US,D,20170621,000000,10.0277,10.0491,9.94799,9.97019,452677.68248787,0
+BBDC.US,D,20170622,000000,9.999,10.0787,9.94799,9.98226,353940.66513295,0
+BBDC.US,D,20170623,000000,9.9879,10.1326,9.97019,10.1186,255953.80293832,0
+BBDC.US,D,20170626,000000,10.1363,10.2959,10.1326,10.2152,671214.2633793,0
+BBDC.US,D,20170627,000000,10.2152,10.2726,10.0398,10.0546,422602.49629141,0
+BBDC.US,D,20170628,000000,10.1363,10.154,10.0667,10.1233,345236.27853165,0
+BBDC.US,D,20170629,000000,10.1066,10.1205,9.9953,10.1066,378491.00168624,0
+BBDC.US,D,20170630,000000,10.1483,10.1503,10.0546,10.0546,324427.01749757,0
+BBDC.US,D,20170703,000000,10.1038,10.1744,10.0667,10.1363,146794.37121557,0
+BBDC.US,D,20170705,000000,10.1419,10.1419,9.9879,10.0908,326131.03374529,0
+BBDC.US,D,20170706,000000,10.0955,10.1196,10.0037,10.0334,308408.61808343,0
+BBDC.US,D,20170707,000000,10.0277,10.0463,9.9879,10.0334,219999.16789217,0
+BBDC.US,D,20170710,000000,10.0092,10.0723,10.0092,10.0277,282895.7979696,0
+BBDC.US,D,20170711,000000,10.0491,10.0491,9.93592,10.0156,392534.85475891,0
+BBDC.US,D,20170712,000000,10.0463,10.0667,9.97486,9.9879,397048.71943031,0
+BBDC.US,D,20170713,000000,9.999,10.0398,9.94799,9.97486,374380.23763257,0
+BBDC.US,D,20170714,000000,9.99433,10.0612,9.90993,10.0277,453889.13995937,0
+BBDC.US,D,20170717,000000,10.0334,10.0871,9.98878,10.0092,282561.67713672,0
+BBDC.US,D,20170718,000000,9.9879,10.0334,9.95812,10.0092,358489.01969677,0
+BBDC.US,D,20170719,000000,10.0334,10.0491,9.95812,10.0037,291840.53600875,0
+BBDC.US,D,20170720,000000,10.0092,10.0612,9.98226,10.0092,354938.71639506,0
+BBDC.US,D,20170721,000000,10.0398,10.0667,9.98226,9.99433,262940.1617731,0
+BBDC.US,D,20170724,000000,9.99433,9.999,9.82738,9.89601,389042.75315066,0
+BBDC.US,D,20170725,000000,9.90993,9.98226,9.86904,9.90156,336113.70198467,0
+BBDC.US,D,20170726,000000,9.94799,10.0193,9.86359,9.93027,442735.97099575,0
+BBDC.US,D,20170727,000000,9.94799,9.999,9.90156,9.97019,316261.53546544,0
+BBDC.US,D,20170728,000000,9.9879,9.9879,9.85697,9.90993,308235.09081216,0
+BBDC.US,D,20170731,000000,9.90993,9.93592,9.82738,9.87839,380189.62888828,0
+BBDC.US,D,20170801,000000,9.92482,9.95442,9.84412,9.87839,245766.35096265,0
+BBDC.US,D,20170802,000000,9.87274,9.92015,9.79857,9.80966,268054.36613456,0
+BBDC.US,D,20170803,000000,9.21778,9.38106,8.65711,8.72706,3905106.2141618,0
+BBDC.US,D,20170804,000000,8.66981,8.72706,8.31928,8.3499,3339713.4076038,0
+BBDC.US,D,20170807,000000,8.31056,8.38312,8.05114,8.251,2173667.2685267,0
+BBDC.US,D,20170808,000000,8.21667,8.26306,8.05867,8.12101,1112799.1342154,0
+BBDC.US,D,20170809,000000,8.07137,8.07555,7.84712,7.91077,1461356.1427021,0
+BBDC.US,D,20170810,000000,7.88609,7.9206,7.77373,7.83534,941398.38037123,0
+BBDC.US,D,20170811,000000,7.78913,7.9001,7.67585,7.9001,1020819.9801578,0
+BBDC.US,D,20170814,000000,7.9001,8.07555,7.89927,7.99409,959945.32002391,0
+BBDC.US,D,20170815,000000,8.01923,8.03092,7.84712,7.96858,751983.12458882,0
+BBDC.US,D,20170816,000000,7.96858,7.98425,7.83534,7.85213,572206.71593066,0
+BBDC.US,D,20170817,000000,7.80694,7.83534,7.68865,7.71064,679509.08250802,0
+BBDC.US,D,20170818,000000,7.70582,7.78347,7.56071,7.62509,721806.62433336,0
+BBDC.US,D,20170821,000000,7.62982,7.64811,7.53909,7.64171,651338.38505902,0
+BBDC.US,D,20170822,000000,7.65433,7.68791,7.55133,7.59095,603012.65672292,0
+BBDC.US,D,20170823,000000,7.53909,7.65822,7.52128,7.58465,394170.96903093,0
+BBDC.US,D,20170824,000000,7.59095,7.69514,7.59095,7.67038,487739.89156747,0
+BBDC.US,D,20170825,000000,7.7227,7.78913,7.67585,7.74395,446367.10998285,0
+BBDC.US,D,20170828,000000,8.00568,8.01923,7.90586,7.93239,1022472.2615669,0
+BBDC.US,D,20170829,000000,7.86949,7.9785,7.81984,7.85965,557268.28127315,0
+BBDC.US,D,20170830,000000,7.85213,8.00068,7.82383,7.91652,743752.9740084,0
+BBDC.US,D,20170831,000000,7.96116,8.01923,7.87533,7.87533,1135401.8696556,0
+BBDC.US,D,20170901,000000,7.84648,7.95957,7.75759,7.90094,661768.34409081,0
+BBDC.US,D,20170905,000000,7.88034,7.89833,7.75202,7.80444,637849.60369261,0
+BBDC.US,D,20170906,000000,7.78096,7.85881,7.71064,7.75759,1028031.6011025,0
+BBDC.US,D,20170907,000000,7.72344,7.76974,7.57425,7.6687,856329.0606997,0
+BBDC.US,D,20170908,000000,7.62269,7.79238,7.62269,7.78589,821082.54625745,0
+BBDC.US,D,20170911,000000,7.7754,7.88683,7.75202,7.85213,667670.42693241,0
+BBDC.US,D,20170912,000000,7.82226,8.01747,7.80444,7.91745,948237.07935405,0
+BBDC.US,D,20170913,000000,7.91745,8.10589,7.85965,8.09837,680718.38436125,0
+BBDC.US,D,20170914,000000,8.05114,8.09837,7.99335,8.07137,416510.71904147,0
+BBDC.US,D,20170915,000000,8.02424,8.14207,8.02424,8.14207,581019.96125493,0
+BBDC.US,D,20170918,000000,8.14207,8.21667,8.0864,8.1584,638848.73276385,0
+BBDC.US,D,20170919,000000,8.1584,8.24673,8.14207,8.21073,576570.76513183,0
+BBDC.US,D,20170920,000000,8.2304,8.25879,8.15237,8.17648,529790.61510011,0
+BBDC.US,D,20170921,000000,8.21667,8.25879,8.15237,8.20033,714286.7499751,0
+BBDC.US,D,20170922,000000,8.22353,8.29395,8.20033,8.27771,420824.11121313,0
+BBDC.US,D,20170925,000000,8.29395,8.36559,8.26464,8.27771,453436.46012127,0
+BBDC.US,D,20170926,000000,8.27771,8.32986,8.19523,8.30621,421398.58348387,0
+BBDC.US,D,20170927,000000,8.35343,8.36559,8.21667,8.30621,309876.59412987,0
+BBDC.US,D,20170928,000000,8.29989,8.38312,8.19523,8.37086,545710.93388265,0
+BBDC.US,D,20170929,000000,8.35954,8.43554,8.35954,8.42422,420359.57547451,0
+BBDC.US,D,20171002,000000,8.43554,8.46477,8.35427,8.4426,328455.86805671,0
+BBDC.US,D,20171003,000000,8.45567,8.45567,8.31242,8.38312,625715.62841308,0
+BBDC.US,D,20171004,000000,8.42422,8.42422,8.25879,8.32374,518027.40616419,0
+BBDC.US,D,20171005,000000,8.32986,8.35343,8.26464,8.29395,432207.93133237,0
+BBDC.US,D,20171006,000000,8.29395,8.35249,8.19022,8.23727,450122.19702085,0
+BBDC.US,D,20171009,000000,8.21073,8.2304,8.18419,8.19022,321856.44270261,0
+BBDC.US,D,20171010,000000,8.21073,8.2304,8.13605,8.16953,365031.32116655,0
+BBDC.US,D,20171011,000000,8.19022,8.24247,8.17648,8.2304,454408.64396405,0
+BBDC.US,D,20171012,000000,8.2304,8.25275,8.14625,8.16953,481322.61595774,0
+BBDC.US,D,20171013,000000,8.17648,8.21073,8.09837,8.1584,414361.5676196,0
+BBDC.US,D,20171016,000000,8.18419,8.23986,8.09837,8.19022,413759.07231126,0
+BBDC.US,D,20171017,000000,7.85881,7.85881,7.35677,7.43852,2489933.1152287,0
+BBDC.US,D,20171018,000000,7.46894,7.78589,7.46273,7.76974,1515607.6656809,0
+BBDC.US,D,20171019,000000,7.65766,7.68466,7.5774,7.62899,1102319.5959632,0
+BBDC.US,D,20171020,000000,7.6521,7.68698,7.59874,7.68216,1365501.1869832,0
+BBDC.US,D,20171023,000000,7.74052,7.75759,7.55133,7.58056,710221.25390525,0
+BBDC.US,D,20171024,000000,7.58056,7.6456,7.55133,7.62269,701787.39739768,0
+BBDC.US,D,20171025,000000,7.60923,7.62269,7.35677,7.4104,743223.76972147,0
+BBDC.US,D,20171026,000000,7.38591,7.46273,7.32133,7.42747,553741.68977248,0
+BBDC.US,D,20171027,000000,7.43378,7.45253,7.33971,7.37431,481590.99043319,0
+BBDC.US,D,20171030,000000,7.37515,7.40744,7.28543,7.31586,608481.46029091,0
+BBDC.US,D,20171031,000000,7.33367,7.37431,7.25054,7.26279,549875.58839322,0
+BBDC.US,D,20171101,000000,7.28023,7.31586,7.18634,7.22633,709581.03527708,0
+BBDC.US,D,20171102,000000,6.06481,6.07102,5.25632,5.71075,8692195.5021343,0
+BBDC.US,D,20171103,000000,5.52184,5.81077,5.52184,5.79323,3580861.3464086,0
+BBDC.US,D,20171106,000000,5.74016,5.79926,5.63978,5.75195,1814657.6670161,0
+BBDC.US,D,20171107,000000,5.75195,5.75789,5.65768,5.746,1309773.0654849,0
+BBDC.US,D,20171108,000000,5.746,5.75789,5.63978,5.74016,1387796.746819,0
+BBDC.US,D,20171109,000000,5.69312,5.81077,5.66343,5.66343,750550.71624396,0
+BBDC.US,D,20171110,000000,5.65768,5.75789,5.63402,5.65156,746427.01848064,0
+BBDC.US,D,20171113,000000,5.61055,5.62261,5.516,5.55738,813578.83903627,0
+BBDC.US,D,20171114,000000,5.52184,5.6162,5.516,5.6162,902880.71519409,0
+BBDC.US,D,20171115,000000,5.55738,5.62809,5.54542,5.59858,661262.85160493,0
+BBDC.US,D,20171116,000000,5.54542,5.61574,5.47786,5.516,1610129.3714958,0
+BBDC.US,D,20171117,000000,5.4865,5.67244,5.44206,5.66937,1346417.4983796,0
+BBDC.US,D,20171120,000000,5.63978,5.77542,5.63978,5.72254,1247702.0372075,0
+BBDC.US,D,20171121,000000,5.72254,5.74016,5.67549,5.68106,752516.64011231,0
+BBDC.US,D,20171122,000000,5.68106,5.73441,5.64562,5.67549,531035.4846549,0
+BBDC.US,D,20171124,000000,5.67549,5.69869,5.55738,5.66343,468178.73351559,0
+BBDC.US,D,20171127,000000,5.62215,5.68106,5.54542,5.61055,856074.69774305,0
+BBDC.US,D,20171128,000000,5.60452,5.73135,5.58132,5.72838,760287.64399979,0
+BBDC.US,D,20171129,000000,5.72838,5.84639,5.69869,5.8347,1093022.4143358,0
+BBDC.US,D,20171130,000000,5.84639,5.85215,5.72838,5.78702,942624.92717068,0
+BBDC.US,D,20171201,000000,5.79323,5.83341,5.74016,5.76382,723624.88834975,0
+BBDC.US,D,20171204,000000,5.80539,5.89965,5.72254,5.75789,1899609.5054916,0
+BBDC.US,D,20171205,000000,5.75185,5.75185,5.64237,5.70908,1278972.5137384,0
+BBDC.US,D,20171206,000000,5.67893,5.70908,5.60581,5.63003,903585.60237058,0
+BBDC.US,D,20171207,000000,5.60581,5.72745,5.60581,5.70295,861922.89012773,0
+BBDC.US,D,20171208,000000,5.72133,5.83081,5.69711,5.74563,882793.5862827,0
+BBDC.US,D,20171211,000000,5.75185,5.8065,5.7153,5.8065,1127611.4652036,0
+BBDC.US,D,20171212,000000,5.78219,5.83712,5.76391,5.8065,1201839.1027525,0
+BBDC.US,D,20171213,000000,5.78219,5.86125,5.77005,5.84918,930556.6982486,0
+BBDC.US,D,20171214,000000,5.84918,5.8979,5.81272,5.87962,1009203.3532647,0
+BBDC.US,D,20171215,000000,5.8553,6.0134,5.80056,5.95866,1711897.1881478,0
+BBDC.US,D,20171218,000000,6.0134,6.08039,5.96544,5.99531,963467.60028804,0
+BBDC.US,D,20171219,000000,5.98298,6.02602,5.89168,5.90401,1068196.1586431,0
+BBDC.US,D,20171220,000000,5.94678,5.96358,5.87358,5.91013,1502298.8784406,0
+BBDC.US,D,20171221,000000,5.92822,6.00728,5.87043,5.94057,1301353.2204962,0
+BBDC.US,D,20171222,000000,5.90401,5.98919,5.85837,5.90401,1484943.995695,0
+BBDC.US,D,20171226,000000,5.8553,5.89168,5.79035,5.8553,1294331.2939598,0
+BBDC.US,D,20171227,000000,5.84918,5.91951,5.77005,5.83712,1383013.4298631,0
+BBDC.US,D,20171228,000000,5.79444,5.88574,5.77069,5.79444,1317814.5994662,0
+BBDC.US,D,20171229,000000,5.7884,5.82478,5.73357,5.77626,1359935.3805928,0
+BBDC.US,D,20180102,000000,5.8065,5.91598,5.76391,5.87358,644686.14705714,0
+BBDC.US,D,20180103,000000,5.86756,5.8978,5.8065,5.84297,584826.78313158,0
+BBDC.US,D,20180104,000000,5.86125,5.86125,5.76391,5.79444,537176.8411252,0
+BBDC.US,D,20180105,000000,5.78219,5.79444,5.70295,5.72745,767369.92784788,0
+BBDC.US,D,20180108,000000,5.72745,5.79138,5.66677,5.77626,740559.42553146,0
+BBDC.US,D,20180109,000000,5.81272,5.84918,5.72745,5.76391,834476.48041971,0
+BBDC.US,D,20180110,000000,5.76391,5.82478,5.75185,5.7884,409502.80402393,0
+BBDC.US,D,20180111,000000,5.91598,6.02602,5.86756,6.01972,1156825.4818986,0
+BBDC.US,D,20180112,000000,6.03149,6.19006,6.01972,6.18393,995846.06461316,0
+BBDC.US,D,20180116,000000,6.21474,6.2538,6.12326,6.17772,915250.7306749,0
+BBDC.US,D,20180117,000000,6.20212,6.25695,6.13523,6.25074,944924.97187191,0
+BBDC.US,D,20180118,000000,6.23876,6.28136,6.16584,6.25074,736659.91206893,0
+BBDC.US,D,20180119,000000,6.23876,6.24758,6.17772,6.24508,556868.41408283,0
+BBDC.US,D,20180122,000000,6.21474,6.40929,6.19646,6.40929,1116125.2532162,0
+BBDC.US,D,20180123,000000,6.43992,6.45485,6.33627,6.45169,1048602.666317,0
+BBDC.US,D,20180124,000000,6.47991,6.57362,6.42739,6.51285,1125515.1264296,0
+BBDC.US,D,20180125,000000,6.5005,6.53093,6.4454,6.48835,586356.1942989,0
+BBDC.US,D,20180126,000000,6.48231,6.53734,6.44882,6.52471,496140.33599176,0
+BBDC.US,D,20180129,000000,6.52471,6.59476,6.4454,6.57362,579193.07476543,0
+BBDC.US,D,20180130,000000,6.52471,6.56712,6.41551,6.46988,513611.62212437,0
+BBDC.US,D,20180131,000000,6.50653,6.50653,6.39723,6.48231,831931.77304406,0
+BBDC.US,D,20180201,000000,6.45792,6.48835,6.40318,6.48835,425667.78548088,0
+BBDC.US,D,20180202,000000,6.43992,6.46422,6.3912,6.45792,607635.38011729,0
+BBDC.US,D,20180205,000000,6.3912,6.41551,6.10775,6.23876,949109.02694697,0
+BBDC.US,D,20180206,000000,6.1111,6.45169,6.09653,6.4454,865697.37773022,0
+BBDC.US,D,20180207,000000,6.42108,6.54299,6.37441,6.5005,837729.30839923,0
+BBDC.US,D,20180208,000000,6.51869,6.57955,6.46107,6.5005,948387.97263342,0
+BBDC.US,D,20180209,000000,6.50653,6.62214,6.42108,6.53093,1752229.8839138,0
+BBDC.US,D,20180212,000000,6.56164,6.65887,6.54967,6.58586,1021173.5015552,0
+BBDC.US,D,20180213,000000,6.58586,6.71956,6.58586,6.69524,545560.04060328,0
+BBDC.US,D,20180214,000000,6.66472,6.75343,6.62863,6.67094,629295.03256153,0
+BBDC.US,D,20180215,000000,6.69524,6.70777,6.59161,6.67716,599560.43405278,0
+BBDC.US,D,20180216,000000,6.64032,6.80491,6.64032,6.80491,808548.70378761,0
+BBDC.US,D,20180220,000000,6.73765,6.83516,6.73765,6.73765,554588.84775522,0
+BBDC.US,D,20180221,000000,6.74395,6.81058,6.65887,6.65887,478740.18526226,0
+BBDC.US,D,20180222,000000,6.66472,6.73226,6.66472,6.71324,285188.29800688,0
+BBDC.US,D,20180223,000000,6.73226,6.73226,6.64672,6.72595,341356.1656336,0
+BBDC.US,D,20180226,000000,6.69524,6.73765,6.64672,6.71956,393600.80799675,0
+BBDC.US,D,20180227,000000,6.72595,6.75008,6.61593,6.62214,502236.42447825,0
+BBDC.US,D,20180228,000000,6.66472,6.72595,6.59783,6.59783,723066.58321609,0
+BBDC.US,D,20180301,000000,6.84751,7.33442,6.84751,7.05998,1220198.5036151,0
+BBDC.US,D,20180302,000000,7.05998,7.17047,6.98797,7.05329,1463432.0031027,0
+BBDC.US,D,20180305,000000,7.0365,7.1315,7.01117,7.12176,912641.35475097,0
+BBDC.US,D,20180306,000000,7.09105,7.31669,7.09105,7.23078,1115855.8009317,0
+BBDC.US,D,20180307,000000,7.18235,7.26102,7.12112,7.17594,1276348.0484865,0
+BBDC.US,D,20180308,000000,7.20657,7.35204,7.15776,7.35204,658387.25682382,0
+BBDC.US,D,20180309,000000,7.35826,7.37059,7.29136,7.33442,438358.98808491,0
+BBDC.US,D,20180312,000000,7.30371,7.35204,7.25509,7.30371,566422.11428515,0
+BBDC.US,D,20180313,000000,7.29062,7.41281,7.26659,7.35974,546296.18424478,0
+BBDC.US,D,20180314,000000,7.34064,7.34064,7.25435,7.27244,735272.77170787,0
+BBDC.US,D,20180315,000000,7.26659,7.26659,7.1225,7.22308,567053.71044021,0
+BBDC.US,D,20180316,000000,7.24136,7.30371,7.17344,7.23533,407555.20291093,0
+BBDC.US,D,20180319,000000,7.26038,7.29684,7.16064,7.21732,378279.75109513,0
+BBDC.US,D,20180320,000000,7.23533,7.23598,7.17344,7.19728,252072.61223113,0
+BBDC.US,D,20180321,000000,7.1855,7.19728,7.12854,7.1855,282230.78973125,0
+BBDC.US,D,20180322,000000,7.14125,7.39509,7.07936,7.30371,1461675.1742072,0
+BBDC.US,D,20180323,000000,7.30371,7.32903,7.09764,7.11025,378370.28706275,0
+BBDC.US,D,20180326,000000,7.14811,7.17502,7.01942,7.05329,385888.00580273,0
+BBDC.US,D,20180327,000000,7.05998,7.06219,6.93565,6.97322,485904.38260487,0
+BBDC.US,D,20180328,000000,6.97322,7.02295,6.86374,6.92322,550256.05501907,0
+BBDC.US,D,20180329,000000,6.92322,7.07258,6.91041,6.94789,817223.98954216,0
+BBDC.US,D,20180402,000000,6.91699,6.9517,6.81058,6.89816,396029.11198544,0
+BBDC.US,D,20180403,000000,6.9542,6.9542,6.85446,6.85446,335329.05693195,0
+BBDC.US,D,20180404,000000,7.50234,7.74126,7.27848,7.52211,4137676.9478437,0
+BBDC.US,D,20180405,000000,7.26659,7.46654,7.21018,7.37283,1702033.0789136,0
+BBDC.US,D,20180406,000000,7.30371,7.4104,7.22308,7.24136,915904.96082189,0
+BBDC.US,D,20180409,000000,7.21732,7.32273,7.14811,7.16064,1292521.6524166,0
+BBDC.US,D,20180410,000000,7.17873,7.23533,7.15405,7.16064,690798.05542309,0
+BBDC.US,D,20180411,000000,7.16676,7.27848,7.16064,7.23533,465541.33455405,0
+BBDC.US,D,20180412,000000,7.30371,7.44168,7.2884,7.31669,888918.77561593,0
+BBDC.US,D,20180413,000000,7.31669,7.37895,7.17344,7.31669,570319.47212941,0
+BBDC.US,D,20180416,000000,7.29062,7.32273,7.19209,7.30371,348976.27624172,0
+BBDC.US,D,20180417,000000,7.31669,7.36596,7.27848,7.34667,354009.6449178,0
+BBDC.US,D,20180418,000000,7.34667,7.37283,7.30964,7.34667,477010.30159522,0
+BBDC.US,D,20180419,000000,7.32903,7.35974,7.29062,7.31669,691828.44095934,0
+BBDC.US,D,20180420,000000,7.33506,7.35362,7.30371,7.32903,756905.47892366,0
+BBDC.US,D,20180423,000000,7.33506,7.33506,7.25435,7.30964,575943.4802133,0
+BBDC.US,D,20180424,000000,7.34667,7.36596,7.29062,7.32273,494917.02261973,0
+BBDC.US,D,20180425,000000,7.29684,7.29684,7.24136,7.24136,398557.652224,0
+BBDC.US,D,20180426,000000,7.26038,7.27569,7.19209,7.2293,445637.43319618,0
+BBDC.US,D,20180427,000000,7.23533,7.24822,7.20425,7.21732,881874.21508769,0
+BBDC.US,D,20180430,000000,7.21018,7.25435,7.17873,7.23533,413128.55396533,0
+BBDC.US,D,20180501,000000,7.23533,7.25435,7.13531,7.19209,695158.87119685,0
+BBDC.US,D,20180502,000000,7.17873,7.20425,7.16064,7.17344,520922.40150978,0
+BBDC.US,D,20180503,000000,7.11025,7.17047,6.97963,7.07258,1212265.8283569,0
+BBDC.US,D,20180504,000000,7.05329,7.16676,6.95494,7.1225,466496.27345063,0
+BBDC.US,D,20180507,000000,7.12854,7.16064,7.08501,7.14125,382318.30193651,0
+BBDC.US,D,20180508,000000,7.09188,7.15405,7.09188,7.12854,354488.19217523,0
+BBDC.US,D,20180509,000000,7.13531,7.16064,7.09764,7.11666,287133.74350159,0
+BBDC.US,D,20180510,000000,7.12854,7.12854,7.08205,7.08501,643519.95756946,0
+BBDC.US,D,20180511,000000,7.09764,7.1225,7.07936,7.09764,619662.65229212,0
+BBDC.US,D,20180514,000000,7.09188,7.13531,7.06303,7.07258,673361.2591829,0
+BBDC.US,D,20180515,000000,7.05998,7.1044,7.03557,7.07936,580015.44313799,0
+BBDC.US,D,20180516,000000,7.08501,7.11025,7.02907,7.04169,684507.96129169,0
+BBDC.US,D,20180517,000000,7.03557,7.1225,7.03557,7.05329,543551.0043694,0
+BBDC.US,D,20180518,000000,7.07258,7.07258,7.02295,7.07258,370904.30316141,0
+BBDC.US,D,20180521,000000,7.05329,7.09764,7.02295,7.08501,509784.3218741,0
+BBDC.US,D,20180522,000000,7.07936,7.1044,7.05998,7.07258,268077.00012646,0
+BBDC.US,D,20180523,000000,7.05998,7.09188,7.04169,7.05329,312261.78575304,0
+BBDC.US,D,20180524,000000,7.05329,7.07258,7.04169,7.06591,387677.16897238,0
+BBDC.US,D,20180525,000000,7.05329,7.08501,7.03557,7.07258,298938.98699391,0
+BBDC.US,D,20180529,000000,7.06591,7.07258,7.00476,7.03557,585778.48860074,0
+BBDC.US,D,20180530,000000,7.06591,7.08501,7.01618,7.02907,664403.58743408,0
+BBDC.US,D,20180531,000000,7.05329,7.07936,7.02907,7.07258,614821.13364266,0
+BBDC.US,D,20180601,000000,7.07936,7.08501,7.03835,7.05329,529355.18020822,0
+BBDC.US,D,20180604,000000,7.05329,7.09764,7.04169,7.09188,253606.33463501,0
+BBDC.US,D,20180605,000000,7.05329,7.06591,7.03195,7.04169,394558.98032073,0
+BBDC.US,D,20180606,000000,7.02295,7.07258,6.99503,7.04169,414505.99404414,0
+BBDC.US,D,20180607,000000,7.04169,7.07258,7.02295,7.03557,213751.10831717,0
+BBDC.US,D,20180608,000000,7.02295,7.05998,7.01618,7.04169,322253.07646552,0
+BBDC.US,D,20180611,000000,7.02907,7.09188,7.01618,7.04809,289568.51434511,0
+BBDC.US,D,20180612,000000,7.02907,7.04809,7.01618,7.04809,625209.05811805,0
+BBDC.US,D,20180613,000000,7.02907,7.06591,7.01618,7.05329,454633.90607397,0
+BBDC.US,D,20180614,000000,7.03557,7.06072,7.01618,7.02907,571128.90679232,0
+BBDC.US,D,20180615,000000,7.02295,7.09188,7.02295,7.06591,435873.56021189,0
+BBDC.US,D,20180618,000000,7.05998,7.1225,7.04169,7.11666,396779.26714573,0
+BBDC.US,D,20180619,000000,7.08501,7.21732,7.07258,7.21018,481133.99935853,0
+BBDC.US,D,20180620,000000,7.21018,7.28237,7.14579,7.27244,460627.60269233,0
+BBDC.US,D,20180621,000000,7.24822,7.29062,7.17873,7.27244,360611.22589019,0
+BBDC.US,D,20180622,000000,7.30371,7.30371,7.13531,7.16676,565471.48662511,0
+BBDC.US,D,20180625,000000,7.16676,7.28469,7.14811,7.27244,654895.15521558,0
+BBDC.US,D,20180626,000000,7.24822,7.27569,7.17344,7.25435,382401.29324017,0
+BBDC.US,D,20180627,000000,7.25435,7.26038,7.15405,7.19209,405362.93912353,0
+BBDC.US,D,20180628,000000,7.1855,7.19283,7.11666,7.14811,729935.46085477,0
+BBDC.US,D,20180629,000000,7.12854,7.19209,7.11666,7.17873,369908.40751757,0
+BBDC.US,D,20180702,000000,7.16064,7.28469,7.11805,7.27244,385327.54505079,0
+BBDC.US,D,20180703,000000,7.26038,7.32903,7.20425,7.27848,402606.98115678,0
+BBDC.US,D,20180705,000000,7.29062,7.4104,7.24136,7.40362,495703.82329072,0
+BBDC.US,D,20180706,000000,7.39816,7.42905,7.34064,7.35362,388134.16004704,0
+BBDC.US,D,20180709,000000,7.34667,7.4104,7.33506,7.36596,505928.99858622,0
+BBDC.US,D,20180710,000000,7.39139,7.42219,7.34064,7.38498,526052.77300833,0
+BBDC.US,D,20180711,000000,7.36596,7.39816,7.33506,7.35362,252960.72696113,0
+BBDC.US,D,20180712,000000,7.35974,7.38498,7.33506,7.36596,357896.22467069,0
+BBDC.US,D,20180713,000000,7.36596,7.37283,7.33506,7.36596,274818.69628683,0
+BBDC.US,D,20180716,000000,7.34064,7.39816,7.33506,7.33506,423603.78098094,0
+BBDC.US,D,20180717,000000,7.33506,7.46347,7.33506,7.44706,795963.12647911,0
+BBDC.US,D,20180718,000000,7.45401,7.50234,7.44706,7.49158,524100.86065877,0
+BBDC.US,D,20180719,000000,7.49771,7.5711,7.46654,7.48537,546284.32834425,0
+BBDC.US,D,20180720,000000,7.46654,7.5095,7.42219,7.42219,732797.04411709,0
+BBDC.US,D,20180723,000000,7.44168,7.57814,7.43537,7.5711,652459.3065629,0
+BBDC.US,D,20180724,000000,7.61554,7.69115,7.5981,7.62269,917281.32309155,0
+BBDC.US,D,20180725,000000,7.60923,7.71064,7.60923,7.67186,1170745.3869203,0
+BBDC.US,D,20180726,000000,7.67919,7.73496,7.50234,7.54233,855004.43326867,0
+BBDC.US,D,20180727,000000,7.54233,7.57814,7.45401,7.46654,499085.98836685,0
+BBDC.US,D,20180730,000000,7.45966,7.47897,7.29062,7.39139,1175880.0696554,0
+BBDC.US,D,20180731,000000,7.4104,7.49158,7.34064,7.49158,696389.72923283,0
+BBDC.US,D,20180801,000000,7.49158,7.49158,7.36596,7.42219,385992.55328915,0
+BBDC.US,D,20180802,000000,7.35362,7.44706,7.35362,7.36596,425993.28384065,0
+BBDC.US,D,20180803,000000,7.36596,7.73496,7.28469,7.70321,782202.73720983,0
+BBDC.US,D,20180806,000000,7.87366,7.87366,7.51571,7.64811,869704.6721066,0
+BBDC.US,D,20180807,000000,7.80129,7.87366,7.74311,7.78515,1234128.1089191,0
+BBDC.US,D,20180808,000000,7.75759,7.81177,7.7357,7.75759,772243.78077149,0
+BBDC.US,D,20180809,000000,7.74943,7.77856,7.68532,7.74311,848148.48933964,0
+BBDC.US,D,20180810,000000,7.68532,7.79322,7.6624,7.72837,549789.36366216,0
+BBDC.US,D,20180813,000000,7.68532,7.7357,7.64087,7.70666,536072.0867584,0
+BBDC.US,D,20180814,000000,7.70666,7.7357,7.68532,7.70666,978107.48181422,0
+BBDC.US,D,20180815,000000,7.66954,7.72122,7.64087,7.6624,680589.04726465,0
+BBDC.US,D,20180816,000000,7.66954,7.7357,7.6624,7.69923,406936.54046552,0
+BBDC.US,D,20180817,000000,7.6624,7.71305,7.63298,7.67743,534148.19744646,0
+BBDC.US,D,20180820,000000,7.69923,7.69923,7.6624,7.66954,390692.87894148,0
+BBDC.US,D,20180821,000000,7.65609,7.69209,7.63298,7.6624,844408.49162957,0
+BBDC.US,D,20180822,000000,7.65609,7.69209,7.61072,7.63298,670103.04215767,0
+BBDC.US,D,20180823,000000,7.63298,7.64087,7.55199,7.59736,417172.49385241,0
+BBDC.US,D,20180824,000000,7.60357,7.6187,7.55199,7.59003,244246.64007759,0
+BBDC.US,D,20180827,000000,7.58214,7.6624,7.55932,7.6624,735784.73104859,0
+BBDC.US,D,20180828,000000,7.6624,7.6624,7.59736,7.62667,342468.46466437,0
+BBDC.US,D,20180829,000000,7.62667,7.68532,7.56711,7.67743,499812.43172611,0
+BBDC.US,D,20180830,000000,7.64811,7.79322,7.64087,7.77206,792674.73079802,0
+BBDC.US,D,20180831,000000,7.77206,7.78515,7.70666,7.74943,472206.50626559,0
+BBDC.US,D,20180904,000000,7.69923,7.76566,7.69923,7.74311,591609.4360392,0
+BBDC.US,D,20180905,000000,7.72122,7.75759,7.69923,7.70666,1097757.2298805,0
+BBDC.US,D,20180906,000000,7.70666,7.80843,7.6624,7.72837,1011963.622468,0
+BBDC.US,D,20180907,000000,7.38498,7.57425,7.35585,7.54652,971446.62133923,0
+BBDC.US,D,20180910,000000,7.55199,7.6187,7.5235,7.56711,965921.77169607,0
+BBDC.US,D,20180911,000000,7.77206,7.77206,7.51571,7.53909,617965.10289922,0
+BBDC.US,D,20180912,000000,7.56711,7.56711,7.53139,7.53139,320870.24734102,0
+BBDC.US,D,20180913,000000,7.53139,7.55199,7.4657,7.47368,622872.36790613,0
+BBDC.US,D,20180914,000000,7.42145,7.50876,7.4143,7.42145,656285.52900405,0
+BBDC.US,D,20180917,000000,7.42145,7.45104,7.39983,7.42145,752662.14434599,0
+BBDC.US,D,20180918,000000,7.39983,7.44315,7.34064,7.3783,1184689.0037431,0
+BBDC.US,D,20180919,000000,7.4143,7.43304,7.37059,7.39983,540168.83929326,0
+BBDC.US,D,20180920,000000,7.37059,7.4182,7.32736,7.4143,561951.36197928,0
+BBDC.US,D,20180921,000000,7.4143,7.44706,7.38498,7.4143,718843.72701203,0
+BBDC.US,D,20180924,000000,7.38498,7.40744,7.30435,7.39983,527332.13245555,0
+BBDC.US,D,20180925,000000,7.39287,7.47368,7.37059,7.37059,403118.94049749,0
+BBDC.US,D,20180926,000000,7.34805,7.3783,7.3306,7.34805,446011.43296718,0
+BBDC.US,D,20180927,000000,7.35585,7.39983,7.29684,7.31215,474998.03193392,0
+BBDC.US,D,20180928,000000,7.26799,7.37059,7.25369,7.32736,1273554.3671999,0
+BBDC.US,D,20181001,000000,7.34064,7.40744,7.28997,7.37059,718948.27449846,0
+BBDC.US,D,20181002,000000,7.34064,7.41504,7.34064,7.36289,797856.83713519,0
+BBDC.US,D,20181003,000000,7.37059,7.5095,7.34064,7.458,735583.18073972,0
+BBDC.US,D,20181004,000000,7.4657,7.49474,7.42905,7.43694,418063.84200982,0
+BBDC.US,D,20181005,000000,7.42145,7.47368,7.39287,7.4143,349177.82655059,0
+BBDC.US,D,20181008,000000,7.42145,7.4657,7.40744,7.45104,325359.32240224,0
+BBDC.US,D,20181009,000000,7.42905,7.47368,7.42145,7.45104,309610.3752727,0
+BBDC.US,D,20181010,000000,7.43694,7.47368,7.31215,7.32736,611579.08375451,0
+BBDC.US,D,20181011,000000,7.30435,7.37747,7.30435,7.33442,556845.78009093,0
+BBDC.US,D,20181012,000000,7.32736,7.44399,7.31215,7.33442,462176.41442413,0
+BBDC.US,D,20181015,000000,7.34064,7.43694,7.34064,7.39287,381808.49821407,0
+BBDC.US,D,20181016,000000,7.42145,7.43462,7.39287,7.42145,251309.52336118,0
+BBDC.US,D,20181017,000000,7.3783,7.42145,7.3783,7.39287,238319.76762581,0
+BBDC.US,D,20181018,000000,7.36289,7.40744,7.33442,7.34805,406641.22076161,0
+BBDC.US,D,20181019,000000,7.34064,7.40744,7.34064,7.35585,415225.97054856,0
+BBDC.US,D,20181022,000000,7.3783,7.38897,7.34805,7.3783,287676.95930731,0
+BBDC.US,D,20181023,000000,7.33442,7.36289,7.33442,7.34805,318311.52844658,0
+BBDC.US,D,20181024,000000,7.35585,7.36289,7.30435,7.34064,580305.37379621,0
+BBDC.US,D,20181025,000000,7.34805,7.38369,7.32736,7.34064,485352.54432603,0
+BBDC.US,D,20181026,000000,7.31985,7.33442,7.30435,7.31215,316003.93908138,0
+BBDC.US,D,20181029,000000,7.32736,7.36289,7.29684,7.29684,381043.25372585,0
+BBDC.US,D,20181030,000000,7.28997,7.34064,7.28997,7.33442,420703.39658964,0
+BBDC.US,D,20181031,000000,7.35585,7.40362,7.30435,7.30435,584591.82073941,0
+BBDC.US,D,20181101,000000,7.29684,7.45104,7.29684,7.42145,583571.13548539,0
+BBDC.US,D,20181102,000000,7.4143,7.42145,7.31215,7.31215,587581.66328919,0
+BBDC.US,D,20181105,000000,7.29684,7.35204,7.29684,7.32736,349409.55551533,0
+BBDC.US,D,20181106,000000,7.29684,7.4143,7.29684,7.3783,477127.7827913,0
+BBDC.US,D,20181107,000000,7.39287,7.42905,7.36289,7.39983,310764.70885988,0
+BBDC.US,D,20181108,000000,7.3783,7.44399,7.35585,7.38498,273442.33401716,0
+BBDC.US,D,20181109,000000,7.29684,7.47748,7.29684,7.4657,1313481.8067299,0
+BBDC.US,D,20181112,000000,7.458,7.51654,7.42905,7.44399,798265.32679861,0
+BBDC.US,D,20181113,000000,7.40744,7.458,7.39287,7.40744,231183.59332082,0
+BBDC.US,D,20181114,000000,7.40744,7.45104,7.37059,7.38498,267803.23660532,0
+BBDC.US,D,20181115,000000,7.3783,7.40744,7.32736,7.35585,383303.41948896,0
+BBDC.US,D,20181116,000000,7.32736,7.36289,7.29684,7.35585,553126.26075449,0
+BBDC.US,D,20181119,000000,7.33442,7.39287,7.32736,7.35585,387083.29613715,0
+BBDC.US,D,20181120,000000,7.31985,7.36289,7.29684,7.31215,495364.31341215,0
+BBDC.US,D,20181121,000000,7.30435,7.30964,7.21324,7.25369,792978.67297502,0
+BBDC.US,D,20181123,000000,7.26102,7.31985,7.24589,7.27569,248450.09571715,0
+BBDC.US,D,20181126,000000,7.28997,7.29684,7.23143,7.23848,614727.36424762,0
+BBDC.US,D,20181127,000000,7.18763,7.28997,7.18763,7.27569,476435.82932447,0
+BBDC.US,D,20181128,000000,7.25369,7.35585,7.24589,7.34805,684428.20341546,0
+BBDC.US,D,20181129,000000,7.32736,7.3783,7.32736,7.34064,502189.00087616,0
+BBDC.US,D,20181130,000000,7.31215,7.35585,7.29684,7.33442,368510.48906514,0
+BBDC.US,D,20181203,000000,7.35585,7.39287,7.31215,7.34805,244749.97694519,0
+BBDC.US,D,20181204,000000,7.34805,7.35585,7.28301,7.28997,327783.31515438,0
+BBDC.US,D,20181206,000000,7.23143,7.32736,7.1803,7.29684,780326.27149996,0
+BBDC.US,D,20181207,000000,7.27569,7.36289,7.26799,7.29684,378067.42269487,0
+BBDC.US,D,20181210,000000,7.25369,7.30435,7.20944,7.26102,312000.95594155,0
+BBDC.US,D,20181211,000000,7.26102,7.32736,7.18763,7.22475,563430.1161171,0
+BBDC.US,D,20181212,000000,7.26799,7.26799,7.21732,7.23143,272654.45553702,0
+BBDC.US,D,20181213,000000,7.24589,7.27643,7.15405,7.1728,507476.7325089,0
+BBDC.US,D,20181214,000000,7.12037,7.16519,7.08382,7.09838,468658.35858215,0
+BBDC.US,D,20181217,000000,7.06155,7.12037,6.93221,6.95068,793074.59798834,0
+BBDC.US,D,20181218,000000,6.93565,6.9877,6.83219,6.83219,515146.42233738,0
+BBDC.US,D,20181219,000000,6.72141,6.85446,6.71399,6.72865,610265.23441486,0
+BBDC.US,D,20181220,000000,6.71399,6.82487,6.45513,6.66231,1036378.1550699,0
+BBDC.US,D,20181221,000000,6.63995,6.72865,6.52156,6.52907,642901.29512404,0
+BBDC.US,D,20181224,000000,6.48472,6.62511,6.43296,6.55135,258817.54181891,0
+BBDC.US,D,20181226,000000,6.55135,6.69173,6.5365,6.61787,322040.74806527,0
+BBDC.US,D,20181227,000000,6.55848,6.66761,6.53882,6.60293,423657.67143784,0
+BBDC.US,D,20181228,000000,6.5957,6.80259,6.5957,6.66231,506175.81687892,0
+BBDC.US,D,20181231,000000,6.70648,6.7806,6.58827,6.66231,777371.99665174,0
+BBDC.US,D,20190102,000000,6.62511,6.88387,6.60293,6.86189,302233.84952984,0
+BBDC.US,D,20190103,000000,6.84685,6.92099,6.83219,6.87664,211582.55633081,0
+BBDC.US,D,20190104,000000,6.89872,7.0467,6.89872,7.01701,380941.93966684,0
+BBDC.US,D,20190107,000000,7.00977,7.24589,7.00977,7.15025,412291.09626483,0
+BBDC.US,D,20190108,000000,7.12771,7.20944,7.12771,7.1728,220521.90532428,0
+BBDC.US,D,20190109,000000,7.20944,7.20944,7.06878,7.09838,351329.13359074,0
+BBDC.US,D,20190110,000000,7.05412,7.16519,7.05412,7.12771,131125.18196228,0
+BBDC.US,D,20190111,000000,7.09105,7.20184,7.09105,7.15025,190165.4109427,0
+BBDC.US,D,20190114,000000,7.12771,7.23143,7.12771,7.13531,180608.47731297,0
+BBDC.US,D,20190115,000000,7.11351,7.1728,7.05422,7.12037,107882.2278938,0
+BBDC.US,D,20190116,000000,7.09838,7.20184,7.09838,7.16519,216878.91043666,0
+BBDC.US,D,20190117,000000,7.15025,7.20944,7.09838,7.15025,404793.85589849,0
+BBDC.US,D,20190118,000000,7.15776,7.1728,7.07603,7.09838,371226.56809377,0
+BBDC.US,D,20190122,000000,7.07612,7.13308,7.03195,7.09838,270022.44562118,0
+BBDC.US,D,20190123,000000,7.09105,7.13531,7.06155,7.09838,136191.96272165,0
+BBDC.US,D,20190124,000000,7.09838,7.21324,7.09596,7.17947,161920.34466315,0
+BBDC.US,D,20190125,000000,7.1728,7.22772,7.1728,7.1868,200940.26889877,0
+BBDC.US,D,20190128,000000,7.14273,7.22475,7.14273,7.20184,196857.52788271,0
+BBDC.US,D,20190129,000000,7.17947,7.24589,7.17947,7.20944,274481.34202652,0
+BBDC.US,D,20190130,000000,7.20184,7.3282,7.20184,7.2975,312336.15458358,0
+BBDC.US,D,20190131,000000,7.24589,7.3282,7.24589,7.32049,278135.11500552,0
+BBDC.US,D,20190201,000000,7.305,7.33506,7.26799,7.29062,172840.70685289,0
+BBDC.US,D,20190204,000000,7.24589,7.32049,7.24589,7.29062,134853.32377183,0
+BBDC.US,D,20190205,000000,7.28301,7.2975,7.25369,7.26863,320333.49839012,0
+BBDC.US,D,20190206,000000,7.25369,7.27643,7.23533,7.23848,239721.9973148,0
+BBDC.US,D,20190207,000000,7.23143,7.23143,7.12771,7.1728,181167.86025577,0
+BBDC.US,D,20190208,000000,7.1728,7.19451,7.13531,7.14273,224853.62025129,0
+BBDC.US,D,20190211,000000,7.13531,7.20184,7.12771,7.12771,116406.62036899,0
+BBDC.US,D,20190212,000000,7.12037,7.16519,7.08382,7.11351,243188.23150373,0
+BBDC.US,D,20190213,000000,7.09838,7.21732,7.09838,7.20944,132317.23886929,0
+BBDC.US,D,20190214,000000,7.13531,7.1868,7.13531,7.15025,140776.96279618,0
+BBDC.US,D,20190215,000000,7.15776,7.20944,7.12771,7.15025,158889.54536612,0
+BBDC.US,D,20190219,000000,7.14273,7.1868,7.10581,7.1868,247568.44784197,0
+BBDC.US,D,20190220,000000,7.17947,7.26102,7.15776,7.25369,123936.19500949,0
+BBDC.US,D,20190221,000000,7.23848,7.28301,7.2087,7.23848,143928.47671672,0
+BBDC.US,D,20190222,000000,7.23848,7.39435,7.22475,7.37209,600587.58616164,0
+BBDC.US,D,20190225,000000,7.35734,7.39435,7.25369,7.3643,352918.9020698,0
+BBDC.US,D,20190226,000000,7.3643,7.3643,7.1728,7.3282,270855.59208513,0
+BBDC.US,D,20190227,000000,7.2975,7.2975,7.20944,7.25369,176498.79106845,0
+BBDC.US,D,20190228,000000,7.32049,7.46033,7.03909,7.10581,1290970.6850664,0
+BBDC.US,D,20190301,000000,7.1728,7.32049,7.15025,7.23848,902828.98035545,0
+BBDC.US,D,20190304,000000,7.23848,7.35734,7.22475,7.31298,323149.81366862,0
+BBDC.US,D,20190305,000000,7.27643,7.36513,7.26102,7.2975,231761.29901897,0
+BBDC.US,D,20190306,000000,7.2975,7.2975,7.20944,7.26102,253131.02080498,0
+BBDC.US,D,20190307,000000,7.24589,7.31298,7.17947,7.26102,237728.05040886,0
+BBDC.US,D,20190308,000000,7.22475,7.28023,7.1728,7.25369,214389.17132707,0
+BBDC.US,D,20190311,000000,7.25369,7.3643,7.17947,7.3282,573285.60287814,0
+BBDC.US,D,20190312,000000,7.33506,7.45493,7.33506,7.38044,315033.91085686,0
+BBDC.US,D,20190313,000000,7.37283,7.42525,7.34982,7.41755,317226.17464426,0
+BBDC.US,D,20190314,000000,7.40196,7.45493,7.40196,7.44706,411820.09367138,0
+BBDC.US,D,20190315,000000,7.42525,7.44706,7.39139,7.40976,379505.22008542,0
+BBDC.US,D,20190318,000000,7.40976,7.46968,7.39509,7.43304,320294.69726114,0
+BBDC.US,D,20190319,000000,7.43304,7.51413,7.43304,7.48537,376705.071944,0
+BBDC.US,D,20190320,000000,7.49938,7.53761,7.4425,7.47748,489782.33988464,0
+BBDC.US,D,20190321,000000,7.44706,7.52592,7.42525,7.44706,231126.46943647,0
+BBDC.US,D,20190322,000000,7.4399,7.44399,7.35734,7.37283,337688.38113581,0
+BBDC.US,D,20190325,000000,7.35734,7.40976,7.32049,7.37283,102804.66904304,0
+BBDC.US,D,20190326,000000,7.37283,7.47748,7.37283,7.42525,153600.73592425,0
+BBDC.US,D,20190327,000000,7.42525,7.45493,7.36893,7.41755,155454.56764221,0
+BBDC.US,D,20190328,000000,7.40976,7.45493,7.40196,7.42525,136734.10071824,0
+BBDC.US,D,20190329,000000,7.43304,7.46181,7.34202,7.34202,237923.1338629,0
+BBDC.US,D,20190401,000000,7.35734,7.41755,7.35734,7.38748,175017.88131235,0
+BBDC.US,D,20190402,000000,7.38044,7.51413,7.37283,7.42525,210851.80173502,0
+BBDC.US,D,20190403,000000,7.46181,7.46968,7.40196,7.41755,182885.8880223,0
+BBDC.US,D,20190404,000000,7.4399,7.48537,7.39509,7.40976,206731.33739911,0
+BBDC.US,D,20190405,000000,7.42525,7.53761,7.42525,7.52211,312061.3132533,0
+BBDC.US,D,20190408,000000,7.44706,7.52981,7.40976,7.41755,226778.58737238,0
+BBDC.US,D,20190409,000000,7.41755,7.50708,7.41755,7.44706,229401.97481511,0
+BBDC.US,D,20190410,000000,7.43304,7.50708,7.43304,7.46181,143926.32109843,0
+BBDC.US,D,20190411,000000,7.44706,7.46968,7.39509,7.40196,165979.37387817,0
+BBDC.US,D,20190412,000000,7.42525,7.44706,7.38748,7.44706,270365.18892717,0
+BBDC.US,D,20190415,000000,7.40976,7.4399,7.36513,7.38748,234266.12745649,0
+BBDC.US,D,20190416,000000,7.40196,7.4657,7.38369,7.40976,283670.74274008,0
+BBDC.US,D,20190417,000000,7.40196,7.42284,7.39139,7.39509,198926.92142834,0
+BBDC.US,D,20190418,000000,7.39509,7.40976,7.35734,7.38748,173768.70052102,0
+BBDC.US,D,20190422,000000,7.36513,7.44706,7.34202,7.43304,298742.82573074,0
+BBDC.US,D,20190423,000000,7.40196,7.46181,7.38748,7.43304,221940.30215034,0
+BBDC.US,D,20190424,000000,7.42525,7.44706,7.38044,7.38044,257560.8163636,0
+BBDC.US,D,20190425,000000,7.38044,7.42525,7.34982,7.37283,303143.52044261,0
+BBDC.US,D,20190426,000000,7.38044,7.40976,7.37283,7.40976,160287.46381856,0
+BBDC.US,D,20190429,000000,7.40976,7.45493,7.40976,7.4399,75070.484295075,0
+BBDC.US,D,20190430,000000,7.42525,7.44706,7.39509,7.4399,469365.40137691,0
+BBDC.US,D,20190501,000000,7.4399,7.47748,7.38748,7.40976,205429.34395999,0
+BBDC.US,D,20190502,000000,7.40196,7.42525,7.37283,7.41755,231285.98518895,0
+BBDC.US,D,20190503,000000,7.40976,7.52981,7.40976,7.50708,2036734.8509269,0
+BBDC.US,D,20190506,000000,7.44706,7.52211,7.4399,7.48537,230024.94849709,0
+BBDC.US,D,20190507,000000,7.46181,7.50328,7.40196,7.42525,608500.86085539,0
+BBDC.US,D,20190508,000000,7.41755,7.48537,7.41755,7.44706,193148.78663765,0
+BBDC.US,D,20190509,000000,7.42525,7.47748,7.37283,7.4399,227494.25264025,0
+BBDC.US,D,20190510,000000,7.41755,7.60441,7.41755,7.54578,653815.19045895,0
+BBDC.US,D,20190513,000000,7.49306,7.62732,7.48537,7.61146,320665.46360473,0
+BBDC.US,D,20190514,000000,7.61146,7.73978,7.61146,7.73235,339536.82380806,0
+BBDC.US,D,20190515,000000,7.68698,7.7098,7.62732,7.66397,265385.71070801,0
+BBDC.US,D,20190516,000000,7.68698,7.72438,7.66787,7.67984,221026.32000102,0
+BBDC.US,D,20190517,000000,7.64263,7.7098,7.64263,7.69431,190174.03341581,0
+BBDC.US,D,20190520,000000,7.68698,7.71631,7.65683,7.69431,181224.98414011,0
+BBDC.US,D,20190521,000000,7.7098,7.7098,7.57425,7.64958,158192.20285361,0
+BBDC.US,D,20190522,000000,7.61953,7.64263,7.55932,7.56711,163982.19354481,0
+BBDC.US,D,20190523,000000,7.55932,7.61146,7.53761,7.58214,210228.82805305,0
+BBDC.US,D,20190524,000000,7.59003,7.59003,7.53761,7.56711,165360.71143276,0
+BBDC.US,D,20190528,000000,7.55199,7.59401,7.53761,7.53761,176181.91518178,0
+BBDC.US,D,20190529,000000,7.54578,7.54578,7.43304,7.50708,187498.91113442,0
+BBDC.US,D,20190530,000000,7.52211,7.55932,7.41755,7.41755,287435.53006032,0
+BBDC.US,D,20190531,000000,7.39509,7.46181,7.39509,7.40976,157306.24374189,0
+BBDC.US,D,20190603,000000,7.38748,7.39509,7.33506,7.34202,262946.62862792,0
+BBDC.US,D,20190604,000000,7.35734,7.40196,7.33506,7.37283,197374.87626912,0
+BBDC.US,D,20190605,000000,7.40976,7.40976,7.34982,7.35734,100646.89514807,0
+BBDC.US,D,20190606,000000,7.34982,7.39509,7.34982,7.36513,168260.01801491,0
+BBDC.US,D,20190607,000000,7.38748,7.43304,7.305,7.38748,240987.34524323,0
+BBDC.US,D,20190610,000000,7.39509,7.48537,7.37283,7.48537,168822.63438514,0
+BBDC.US,D,20190611,000000,7.48537,7.49306,7.36363,7.46968,96946.776376122,0
+BBDC.US,D,20190612,000000,7.4322,7.53844,7.4322,7.50708,183157.49592517,0
+BBDC.US,D,20190613,000000,7.48537,7.53055,7.48537,7.53055,134763.86561334,0
+BBDC.US,D,20190614,000000,7.50708,7.53055,7.50708,7.52276,94429.014228942,0
+BBDC.US,D,20190617,000000,7.53844,7.53844,7.46181,7.49306,158944.51363218,0
+BBDC.US,D,20190618,000000,7.50708,7.55987,7.46968,7.49306,120667.19989289,0
+BBDC.US,D,20190619,000000,7.53055,7.71222,7.51877,7.66639,187178.80182034,0
+BBDC.US,D,20190620,000000,7.68958,7.68958,7.50708,7.53055,131503.49296984,0
+BBDC.US,D,20190621,000000,7.54652,7.58381,7.46181,7.50708,399260.38378221,0
+BBDC.US,D,20190624,000000,7.49938,7.55987,7.48917,7.52276,163219.10467486,0
+BBDC.US,D,20190625,000000,7.51487,7.59874,7.47748,7.56804,230549.84154746,0
+BBDC.US,D,20190626,000000,7.56804,7.56804,7.4322,7.46968,321524.47748799,0
+BBDC.US,D,20190627,000000,7.45401,7.50708,7.4322,7.48537,143989.9118376,0
+BBDC.US,D,20190628,000000,7.49306,7.53055,7.45401,7.46181,216914.47813822,0
+BBDC.US,D,20190701,000000,7.47748,7.51487,7.40744,7.46181,160153.8154854,0
+BBDC.US,D,20190702,000000,7.49938,7.52276,7.45401,7.47748,183149.95126119,0
+BBDC.US,D,20190703,000000,7.49306,7.50708,7.46181,7.46181,81281.898359374,0
+BBDC.US,D,20190705,000000,7.45401,7.49938,7.4322,7.49938,87074.044668855,0
+BBDC.US,D,20190708,000000,7.47748,7.49938,7.43936,7.48537,128528.739748,0
+BBDC.US,D,20190709,000000,7.46181,7.53844,7.42442,7.53055,112365.91390933,0
+BBDC.US,D,20190710,000000,7.52276,7.55987,7.46181,7.51487,133414.44857213,0
+BBDC.US,D,20190711,000000,7.49938,7.53055,7.46181,7.53055,107202.1303275,0
+BBDC.US,D,20190712,000000,7.53844,7.56804,7.46968,7.46968,135999.03488588,0
+BBDC.US,D,20190715,000000,7.48537,7.55987,7.46968,7.53844,115354.67864997,0
+BBDC.US,D,20190716,000000,7.55199,7.59874,7.51487,7.52276,133778.74806088,0
+BBDC.US,D,20190717,000000,7.52276,7.55199,7.50708,7.55199,185312.03639273,0
+BBDC.US,D,20190718,000000,7.48537,7.53445,7.47748,7.48537,81242.019421255,0
+BBDC.US,D,20190719,000000,7.48537,7.52045,7.47748,7.49306,45686.173756294,0
+BBDC.US,D,20190722,000000,7.51487,7.53055,7.46968,7.51487,90769.852204251,0
+BBDC.US,D,20190723,000000,7.52276,7.55987,7.47748,7.54652,91878.91780761,0
+BBDC.US,D,20190724,000000,7.53844,7.62111,7.50708,7.53055,284351.91811552,0
+BBDC.US,D,20190725,000000,7.56804,7.56804,7.46968,7.52276,68294.29824228,0
+BBDC.US,D,20190726,000000,7.49938,7.53844,7.49306,7.50708,68432.257811989,0
+BBDC.US,D,20190729,000000,7.49306,7.52276,7.45401,7.49938,64323.649376606,0
+BBDC.US,D,20190730,000000,7.48537,7.55199,7.46894,7.51487,111332.29494565,0
+BBDC.US,D,20190731,000000,7.49306,7.60533,7.45401,7.48537,216805.61941525,0
+BBDC.US,D,20190801,000000,7.46968,7.53445,7.41672,7.42442,179851.85529785,0
+BBDC.US,D,20190802,000000,7.46181,7.48537,7.37895,7.46968,141216.70892462,0
+BBDC.US,D,20190805,000000,7.4322,7.46968,7.34805,7.40122,198589.56716802,0
+BBDC.US,D,20190806,000000,7.4091,7.46968,7.38591,7.38591,214805.20565447,0
+BBDC.US,D,20190807,000000,7.38591,7.39351,7.31047,7.37895,178531.53910337,0
+BBDC.US,D,20190808,000000,7.4091,7.4322,7.38591,7.4091,148108.22055523,0
+BBDC.US,D,20190809,000000,7.39351,7.39351,7.31817,7.35585,83691.879592719,0
+BBDC.US,D,20190812,000000,7.34064,7.38127,7.28775,7.32597,160113.93654728,0
+BBDC.US,D,20190813,000000,7.34805,7.35974,7.28775,7.31817,117441.31714182,0
+BBDC.US,D,20190814,000000,7.31817,7.40122,7.28023,7.31817,202211.00587287,0
+BBDC.US,D,20190815,000000,7.35585,7.41672,7.29526,7.33284,187634.71508586,0
+BBDC.US,D,20190816,000000,7.33284,7.38591,7.31817,7.36363,118511.58161618,0
+BBDC.US,D,20190819,000000,7.37134,7.49938,7.37134,7.47748,176814.58914598,0
+BBDC.US,D,20190820,000000,7.46968,7.50708,7.44631,7.47748,209717.94652147,0
+BBDC.US,D,20190821,000000,7.49938,7.53055,7.44631,7.46968,307974.26100069,0
+BBDC.US,D,20190822,000000,7.47748,7.53844,7.47748,7.51487,333617.49602026,0
+BBDC.US,D,20190823,000000,7.50708,7.53844,7.45401,7.48537,173975.63987558,0
+BBDC.US,D,20190826,000000,7.48537,7.55199,7.46181,7.53055,270139.92681727,0
+BBDC.US,D,20190827,000000,7.53844,7.58381,7.47368,7.49938,346489.77055955,0
+BBDC.US,D,20190828,000000,7.49938,7.55987,7.47748,7.54652,257596.38406516,0
+BBDC.US,D,20190829,000000,7.57583,7.58381,7.52276,7.58381,225880.77236015,0
+BBDC.US,D,20190830,000000,7.57583,7.59874,7.53844,7.58381,265243.43990174,0
+BBDC.US,D,20190903,000000,7.57583,7.58381,7.52276,7.55987,216714.00563848,0
+BBDC.US,D,20190904,000000,7.57583,7.59874,7.55987,7.59179,222871.52924588,0
+BBDC.US,D,20190905,000000,7.58381,7.63698,7.58381,7.62111,379775.75017915,0
+BBDC.US,D,20190906,000000,7.59874,7.64412,7.57583,7.62111,441953.4815613,0
+BBDC.US,D,20190909,000000,7.61322,7.67437,7.59179,7.62899,280633.47658822,0
+BBDC.US,D,20190910,000000,7.62899,7.69032,7.62899,7.65915,273033.84435372,0
+BBDC.US,D,20190911,000000,7.67521,7.75999,7.65284,7.73644,200392.74185648,0
+BBDC.US,D,20190912,000000,7.73644,7.78255,7.69032,7.73644,109519.41997494,0
+BBDC.US,D,20190913,000000,7.74395,7.75202,7.67521,7.75202,124391.03046588,0
+BBDC.US,D,20190916,000000,7.73644,7.78997,7.69839,7.71305,210624.38400682,0
+BBDC.US,D,20190917,000000,7.72122,7.7754,7.72122,7.7754,118301.40883421,0
+BBDC.US,D,20190918,000000,7.7754,7.95206,7.76715,7.76715,174613.70288548,0
+BBDC.US,D,20190919,000000,7.75999,7.868,7.75999,7.75999,134480.40180995,0
+BBDC.US,D,20190920,000000,7.76715,7.86456,7.76715,7.85213,291257.44126491,0
+BBDC.US,D,20190923,000000,7.8062,7.89017,7.8062,7.83608,167561.59769327,0
+BBDC.US,D,20190924,000000,7.83608,7.84564,7.75202,7.76715,159265.70075541,0
+BBDC.US,D,20190925,000000,7.76715,7.81428,7.76715,7.79804,100252.41700344,0
+BBDC.US,D,20190926,000000,7.79804,7.88192,7.75202,7.85213,270455.72489479,0
+BBDC.US,D,20190927,000000,7.85213,7.88192,7.84396,7.8744,64504.721311849,0
+BBDC.US,D,20190930,000000,7.88192,7.88192,7.79804,7.8062,106112.46528863,0
+BBDC.US,D,20191001,000000,7.8062,7.83608,7.69032,7.73644,119584.00170885,0
+BBDC.US,D,20191002,000000,7.69032,7.70582,7.57499,7.64412,200211.66992125,0
+BBDC.US,D,20191003,000000,7.65915,7.76715,7.63698,7.76715,130100.1854717,0
+BBDC.US,D,20191004,000000,7.76715,7.8062,7.75999,7.78997,103634.58207957,0
+BBDC.US,D,20191007,000000,7.7754,7.81428,7.75202,7.8062,72245.546543464,0
+BBDC.US,D,20191008,000000,7.76715,7.81428,7.75999,7.81428,152272.8750658,0
+BBDC.US,D,20191009,000000,7.8062,7.81428,7.74395,7.7754,70846.550281889,0
+BBDC.US,D,20191010,000000,7.7754,7.81428,7.71305,7.73644,116229.85967031,0
+BBDC.US,D,20191011,000000,7.78255,7.868,7.78255,7.81428,210973.59416765,0
+BBDC.US,D,20191014,000000,7.76715,7.78997,7.67112,7.69839,86979.19746468,0
+BBDC.US,D,20191015,000000,7.69839,7.78997,7.69839,7.7754,68444.113712511,0
+BBDC.US,D,20191016,000000,7.76715,7.78997,7.72122,7.75202,140800.67459722,0
+BBDC.US,D,20191017,000000,7.75202,7.868,7.75202,7.85213,139134.38166934,0
+BBDC.US,D,20191018,000000,7.85213,7.90669,7.82801,7.868,109420.26153422,0
+BBDC.US,D,20191021,000000,7.85213,7.88192,7.76715,7.81428,151335.18111544,0
+BBDC.US,D,20191022,000000,7.81428,7.84396,7.75202,7.75999,56268.103876593,0
+BBDC.US,D,20191023,000000,7.75202,7.8062,7.69032,7.8062,180972.77680173,0
+BBDC.US,D,20191024,000000,7.81428,7.83608,7.75202,7.78255,70102.861976428,0
+BBDC.US,D,20191025,000000,7.76715,7.79804,7.72929,7.78255,83072.13933817,0
+BBDC.US,D,20191028,000000,7.78255,7.82152,7.7754,7.79804,89658.630982614,0
+BBDC.US,D,20191029,000000,7.78255,7.868,7.7754,7.82801,86168.684992643,0
+BBDC.US,D,20191030,000000,7.86039,7.86039,7.74395,7.78997,84198.449887743,0
+BBDC.US,D,20191031,000000,7.78997,7.91745,7.78997,7.89833,174649.27058704,0
+BBDC.US,D,20191101,000000,7.89833,7.98267,7.89833,7.95957,169576.02297285,0
+BBDC.US,D,20191104,000000,7.95957,7.97933,7.89833,7.93657,98793.063430113,0
+BBDC.US,D,20191105,000000,7.9142,8.00485,7.89833,7.89833,144944.85073417,0
+BBDC.US,D,20191106,000000,7.90669,7.97517,7.90669,7.95206,145411.54209108,0
+BBDC.US,D,20191107,000000,7.94473,7.97517,7.87773,7.90669,95856.033528114,0
+BBDC.US,D,20191108,000000,7.90669,8.00485,7.85213,7.92812,172995.91136882,0
+BBDC.US,D,20191111,000000,7.9206,7.95206,7.9142,7.92812,103156.03482214,0
+BBDC.US,D,20191112,000000,7.92812,7.9669,7.9206,7.93657,71701.252928598,0
+BBDC.US,D,20191113,000000,7.9142,7.99094,7.9142,7.93657,93992.501527912,0
+BBDC.US,D,20191114,000000,7.92812,7.99094,7.9206,7.9206,119993.56918142,0
+BBDC.US,D,20191115,000000,7.93657,7.94473,7.868,7.8744,67915.987234721,0
+BBDC.US,D,20191118,000000,7.90669,7.98267,7.88192,7.9206,105015.2555858,0
+BBDC.US,D,20191119,000000,7.9206,7.94473,7.90242,7.9206,304607.18525248,0
+BBDC.US,D,20191120,000000,7.9142,7.95957,7.89833,7.95206,134543.99254912,0
+BBDC.US,D,20191121,000000,7.95206,7.95957,7.9142,7.95206,89909.76051185,0
+BBDC.US,D,20191122,000000,7.95206,7.97517,7.94064,7.95206,77687.404882982,0
+BBDC.US,D,20191125,000000,7.95957,7.97517,7.93657,7.97517,53527.235237775,0
+BBDC.US,D,20191126,000000,7.95957,8.00485,7.95206,7.99808,105269.61854244,0
+BBDC.US,D,20191127,000000,8.00485,8.00485,7.9142,7.94473,113050.32271218,0
+BBDC.US,D,20191129,000000,7.96858,8.00485,7.95206,8.00485,58036.788672623,0
+BBDC.US,D,20191202,000000,8.01329,8.05951,7.95957,7.95957,154244.18797984,0
+BBDC.US,D,20191203,000000,7.89017,7.95957,7.89017,7.95206,82999.9261259,0
+BBDC.US,D,20191204,000000,7.95957,7.99808,7.93239,7.93657,108452.38892799,0
+BBDC.US,D,20191205,000000,7.95206,7.99808,7.94473,7.99094,86628.909494718,0
+BBDC.US,D,20191206,000000,7.98267,8.03603,7.95957,7.98267,396395.56709247,0
+BBDC.US,D,20191209,000000,7.98267,8.03603,7.98267,8.00485,140125.96607663,0
+BBDC.US,D,20191210,000000,8.00485,8.0915,7.99094,8.02165,134936.31507548,0
+BBDC.US,D,20191211,000000,8.03686,8.06878,7.97433,8.05198,190346.48287794,0
+BBDC.US,D,20191212,000000,8.05198,8.14625,8.04437,8.07555,90691.172137151,0
+BBDC.US,D,20191213,000000,8.07555,8.08399,8.02925,8.05198,59994.090067864,0
+BBDC.US,D,20191216,000000,8.07555,8.16861,8.07555,8.0915,229400.89700598,0
+BBDC.US,D,20191217,000000,8.09893,8.19357,8.08399,8.18596,230924.91912761,0
+BBDC.US,D,20191218,000000,8.19357,8.24757,8.0915,8.13864,185276.46869115,0
+BBDC.US,D,20191219,000000,8.15497,8.24079,8.13028,8.161,265659.47422914,0
+BBDC.US,D,20191220,000000,8.18596,8.18596,8.06878,8.06878,289423.01011144,0
+BBDC.US,D,20191223,000000,8.08399,8.13864,8.05198,8.08399,134683.02992797,0
+BBDC.US,D,20191224,000000,8.0915,8.0915,8.03686,8.06878,61934.146516889,0
+BBDC.US,D,20191226,000000,8.06878,8.12258,8.03686,8.07555,150236.89360346,0
+BBDC.US,D,20191227,000000,8.11517,8.11517,8.00485,8.02925,92904.992107318,0
+BBDC.US,D,20191230,000000,8.01329,8.04437,7.95957,8.02165,228631.3412812,0
+BBDC.US,D,20191231,000000,8.00485,8.03686,7.95957,8.02165,193589.61057524,0
+BBDC.US,D,20200102,000000,8.03686,8.08399,7.99094,8.03686,162839.71585817,0
+BBDC.US,D,20200103,000000,8.03686,8.06042,7.99891,8.03686,101512.37588616,0
+BBDC.US,D,20200106,000000,8.03686,8.07555,7.99808,8.05198,168303.13038045,0
+BBDC.US,D,20200107,000000,8.05198,8.13028,8.00485,8.12258,118723.91001644,0
+BBDC.US,D,20200108,000000,8.12258,8.20033,8.10755,8.13864,282213.54478503,0
+BBDC.US,D,20200109,000000,8.161,8.19357,8.11517,8.13864,106294.61503301,0
+BBDC.US,D,20200110,000000,8.16861,8.18596,8.0915,8.161,84434.490089042,0
+BBDC.US,D,20200113,000000,8.14625,8.1584,8.09893,8.14625,110235.08524282,0
+BBDC.US,D,20200114,000000,8.13028,8.19357,8.08399,8.19357,95080.010948504,0
+BBDC.US,D,20200115,000000,8.18596,8.22447,8.16861,8.20033,198878.4200171,0
+BBDC.US,D,20200116,000000,8.19357,8.26306,8.16861,8.17724,88917.09829543,0
+BBDC.US,D,20200117,000000,8.20813,8.24757,8.13028,8.161,117098.57383581,0
+BBDC.US,D,20200121,000000,8.13028,8.20813,8.13028,8.14625,93041.873867889,0
+BBDC.US,D,20200122,000000,8.17724,8.24079,8.14625,8.22447,180221.54383231,0
+BBDC.US,D,20200123,000000,8.20033,8.20033,8.12258,8.13864,86181.618702304,0
+BBDC.US,D,20200124,000000,8.14625,8.16861,8.0915,8.10755,54611.511230954,0
+BBDC.US,D,20200127,000000,8.05198,8.09568,8.02165,8.06042,117781.90482953,0
+BBDC.US,D,20200128,000000,8.0915,8.15497,8.06042,8.14625,73216.652577116,0
+BBDC.US,D,20200129,000000,8.14625,8.14625,8.06042,8.13864,149107.34962648,0
+BBDC.US,D,20200130,000000,8.11517,8.13864,8.03686,8.11517,201100.86246038,0
+BBDC.US,D,20200131,000000,8.11517,8.11517,8.02165,8.03686,256030.32738715,0
+BBDC.US,D,20200203,000000,8.03686,8.09893,8.0158,8.06878,151693.01374938,0
+BBDC.US,D,20200204,000000,8.05198,8.11517,8.01654,8.11517,215378.60011608,0
+BBDC.US,D,20200205,000000,8.13028,8.15497,8.08399,8.13864,114319.98187715,0
+BBDC.US,D,20200206,000000,8.12258,8.13028,8.07555,8.12258,79655.484369607,0
+BBDC.US,D,20200207,000000,8.09893,8.161,8.07555,8.161,73362.156810792,0
+BBDC.US,D,20200210,000000,8.15497,8.17724,8.13028,8.17724,59511.231573884,0
+BBDC.US,D,20200211,000000,8.16861,8.19357,8.0915,8.15497,69497.133240676,0
+BBDC.US,D,20200212,000000,8.16861,8.18596,8.09893,8.09893,54891.741606924,0
+BBDC.US,D,20200213,000000,8.12258,8.16861,8.08399,8.15497,190687.07056566,0
+BBDC.US,D,20200214,000000,8.15497,8.19357,8.09893,8.19357,135874.00902583,0
+BBDC.US,D,20200218,000000,8.16861,8.21593,8.13864,8.21593,65958.685839481,0
+BBDC.US,D,20200219,000000,8.22447,8.22447,8.15497,8.21593,81566.439971898,0
+BBDC.US,D,20200220,000000,8.21593,8.23207,8.13864,8.13864,62066.717040906,0
+BBDC.US,D,20200221,000000,8.14625,8.14625,8.03686,8.03686,246055.20381173,0
+BBDC.US,D,20200224,000000,7.98267,8.01329,7.95957,7.97433,158511.23435856,0
+BBDC.US,D,20200225,000000,7.97433,7.97433,7.78672,7.8191,233525.67257844,0
+BBDC.US,D,20200226,000000,7.82551,7.89675,7.77206,7.78672,164833.66276411,0
+BBDC.US,D,20200227,000000,7.7253,7.7947,7.59253,7.63939,363195.81220395,0
+BBDC.US,D,20200228,000000,7.54967,7.58465,7.25657,7.36596,651573.34745119,0
+BBDC.US,D,20200302,000000,7.35029,7.73328,7.35029,7.71705,623827.3068027,0
+BBDC.US,D,20200303,000000,7.7253,7.86865,7.7253,7.7947,521572.32042021,0
+BBDC.US,D,20200304,000000,7.86624,7.97433,7.86624,7.89675,188652.16691246,0
+BBDC.US,D,20200305,000000,7.84146,7.85398,7.77206,7.8191,167772.84828438,0
+BBDC.US,D,20200306,000000,7.68606,7.68606,7.52981,7.65433,298827.97265267,0
+BBDC.US,D,20200309,000000,7.30352,7.37375,7.21761,7.25657,332505.19698948,0
+BBDC.US,D,20200310,000000,7.35194,7.4553,7.18523,7.3757,422273.7645042,0
+BBDC.US,D,20200311,000000,7.24878,7.25657,7.00254,7.05041,422198.31786453,0
+BBDC.US,D,20200312,000000,6.65331,6.65331,6.01024,6.51042,419113.62811057,0
+BBDC.US,D,20200313,000000,6.67706,6.79211,6.3438,6.53418,307882.64722392,0
+BBDC.US,D,20200316,000000,5.68467,6.14115,5.502,5.65295,245897.84367754,0
+BBDC.US,D,20200317,000000,5.87516,5.89891,5.41469,5.47026,916416.9201626,0
+BBDC.US,D,20200318,000000,5.2242,5.46238,4.23961,4.23961,1128686.0409145,0
+BBDC.US,D,20200319,000000,4.23961,4.76383,3.7078,4.73191,1046242.264304,0
+BBDC.US,D,20200320,000000,4.8748,5.32729,4.80335,4.97797,507247.15916242,0
+BBDC.US,D,20200323,000000,4.98604,4.98604,4.32702,4.32702,498913.53890471,0
+BBDC.US,D,20200324,000000,4.49365,4.98604,4.39048,4.93853,527444.22460593,0
+BBDC.US,D,20200325,000000,4.98604,5.88313,4.98604,5.23989,472334.76555306,0
+BBDC.US,D,20200326,000000,5.26392,6.24044,5.26392,5.91496,607661.24753661,0
+BBDC.US,D,20200327,000000,5.84334,6.37535,5.47026,5.9467,727234.47115408,0
+BBDC.US,D,20200330,000000,5.97842,6.12538,5.75612,6.01813,415785.35349135,0
+BBDC.US,D,20200331,000000,6.01813,6.26429,5.91496,5.93863,384789.71829075,0
+BBDC.US,D,20200401,000000,5.55766,6.01024,5.5418,5.89111,317122.70496698,0
+BBDC.US,D,20200402,000000,5.75612,5.90698,5.33536,5.39882,439932.5894269,0
+BBDC.US,D,20200403,000000,5.62113,5.62113,5.10498,5.16065,616157.61697421,0
+BBDC.US,D,20200406,000000,5.27172,5.43064,5.01768,5.27979,705243.93130437,0
+BBDC.US,D,20200407,000000,5.27172,5.48623,5.11315,5.35902,668922.84115118,0
+BBDC.US,D,20200408,000000,5.39882,5.90698,5.39882,5.74824,424492.97352007,0
+BBDC.US,D,20200409,000000,5.88313,6.21659,5.66092,5.70054,575126.50088644,0
+BBDC.US,D,20200413,000000,5.74016,5.77607,5.35902,5.74016,287332.06038305,0
+BBDC.US,D,20200414,000000,5.77996,5.89891,5.6291,5.65295,399344.452895,0
+BBDC.US,D,20200415,000000,5.52584,5.58142,5.35122,5.502,231224.55006807,0
+BBDC.US,D,20200416,000000,5.502,5.502,5.12095,5.28767,409939.31672496,0
+BBDC.US,D,20200417,000000,5.43064,5.51795,5.18441,5.35122,231995.18360199,0
+BBDC.US,D,20200420,000000,5.2321,5.39093,5.15267,5.16855,280644.25467959,0
+BBDC.US,D,20200421,000000,5.13681,5.19238,4.8748,5.00182,255380.40847672,0
+BBDC.US,D,20200422,000000,5.08921,5.08921,4.90671,4.93853,320454.21301361,0
+BBDC.US,D,20200423,000000,4.98604,5.08123,4.84297,5.00989,245496.89867808,0
+BBDC.US,D,20200424,000000,5.06528,5.31949,5.06528,5.28767,340357.03656235,0
+BBDC.US,D,20200427,000000,5.27979,5.41459,5.24017,5.36709,361421.73836223,0
+BBDC.US,D,20200428,000000,5.43064,5.57344,5.29564,5.30354,233902.90577686,0
+BBDC.US,D,20200429,000000,5.41459,5.60526,5.40662,5.48623,267801.08098705,0
+BBDC.US,D,20200430,000000,5.45449,5.45449,5.29564,5.36709,374110.785348,0
+BBDC.US,D,20200501,000000,5.27979,5.71642,5.0971,5.25603,504256.23880351,0
+BBDC.US,D,20200504,000000,5.59747,5.61314,5.31949,5.49401,421252.00144105,0
+BBDC.US,D,20200505,000000,5.49401,5.68467,5.20037,5.33536,756688.83928685,0
+BBDC.US,D,20200506,000000,5.30354,5.46238,5.23989,5.39882,313967.95761904,0
+BBDC.US,D,20200507,000000,5.43064,5.52584,5.2321,5.39882,659124.47827445,0
+BBDC.US,D,20200508,000000,5.502,5.52584,5.31949,5.41459,373371.40827909,0
+BBDC.US,D,20200511,000000,5.36709,5.49401,5.29564,5.35902,164653.66863801,0
+BBDC.US,D,20200512,000000,5.36709,5.43064,5.2321,5.27979,274411.28443253,0
+BBDC.US,D,20200513,000000,5.27979,5.31949,5.0971,5.14488,139597.83959883,0
+BBDC.US,D,20200514,000000,5.11315,5.19238,4.92638,5.18441,188008.71485687,0
+BBDC.US,D,20200515,000000,5.08921,5.32729,5.08921,5.2321,135580.8449402,0
+BBDC.US,D,20200518,000000,5.43064,5.45449,5.26392,5.34325,198411.72866019,0
+BBDC.US,D,20200519,000000,5.34325,5.39882,5.20037,5.25603,141569.15251286,0
+BBDC.US,D,20200520,000000,5.25603,5.38305,5.23386,5.27979,271727.53967805,0
+BBDC.US,D,20200521,000000,5.26392,5.70054,5.26392,5.64497,295195.75585643,0
+BBDC.US,D,20200522,000000,5.6766,5.6766,5.43854,5.502,92179.62655721,0
+BBDC.US,D,20200526,000000,5.61314,5.74824,5.61314,5.6291,182189.62331892,0
+BBDC.US,D,20200527,000000,5.71642,6.01024,5.64497,5.87516,326212.94723981,0
+BBDC.US,D,20200528,000000,6.01024,6.16241,5.85948,5.9467,236479.94742665,0
+BBDC.US,D,20200529,000000,5.93863,6.22438,5.87516,6.16101,325329.14374637,0
+BBDC.US,D,20200601,000000,6.31976,6.46265,6.20073,6.42303,303760.02726975,0
+BBDC.US,D,20200602,000000,6.48667,6.48667,6.35158,6.44678,317441.73647193,0
+BBDC.US,D,20200603,000000,6.50236,6.66129,6.45476,6.56601,472139.68209902,0
+BBDC.US,D,20200604,000000,6.63744,6.74062,6.51842,6.58966,330433.64782558,0
+BBDC.US,D,20200605,000000,6.71678,6.78042,6.49447,6.54207,497324.8482348,0
+BBDC.US,D,20200608,000000,6.69302,6.77235,6.62947,6.67706,257755.89981764,0
+BBDC.US,D,20200609,000000,6.55571,6.66092,6.46664,6.57983,123646.26435128,0
+BBDC.US,D,20200610,000000,6.52342,6.60024,6.26437,6.45049,273995.25010513,0
+BBDC.US,D,20200611,000000,6.26437,6.29258,5.99726,6.08624,257037.00112236,0
+BBDC.US,D,20200612,000000,6.2319,6.3695,6.08624,6.3695,96194.465597556,0
+BBDC.US,D,20200615,000000,6.19961,6.40995,6.15109,6.2563,110927.03870964,0
+BBDC.US,D,20200616,000000,6.3939,6.41811,6.17531,6.18338,79743.864718951,0
+BBDC.US,D,20200617,000000,6.26437,6.29658,6.0378,6.11064,157430.1917928,0
+BBDC.US,D,20200618,000000,6.04578,6.24814,5.93259,5.98111,211645.06926084,0
+BBDC.US,D,20200619,000000,6.07009,6.21567,5.94066,5.95671,218749.98710083,0
+BBDC.US,D,20200622,000000,5.93259,6.0378,5.90819,5.94066,120127.21751458,0
+BBDC.US,D,20200623,000000,5.95671,6.07009,5.90819,6.00543,207581.72880926,0
+BBDC.US,D,20200624,000000,6.38583,6.40187,6.11861,6.3695,340358.11437149,0
+BBDC.US,D,20200625,000000,6.34528,6.46664,6.28859,6.33702,135567.91123054,0
+BBDC.US,D,20200626,000000,6.24814,6.35326,6.18338,6.32097,97148.326684993,0
+BBDC.US,D,20200629,000000,6.30482,6.3939,6.18338,6.19961,136075.55933471,0
+BBDC.US,D,20200630,000000,6.27245,6.45049,6.17531,6.42628,105657.62983226,0
+BBDC.US,D,20200701,000000,6.40187,6.42628,6.24814,6.28052,115976.57452279,0
+BBDC.US,D,20200702,000000,6.34528,6.42628,6.29658,6.32097,143694.59213369,0
+BBDC.US,D,20200706,000000,6.3939,6.3939,6.15916,6.28052,149286.26594344,0
+BBDC.US,D,20200707,000000,6.18338,6.20768,6.07009,6.16723,162874.20575059,0
+BBDC.US,D,20200708,000000,6.18338,6.2319,6.07817,6.19145,65716.178783352,0
+BBDC.US,D,20200709,000000,6.18338,6.18338,5.93259,5.95671,65008.058179458,0
+BBDC.US,D,20200710,000000,5.94864,6.07009,5.90819,6.05376,122274.21331816,0
+BBDC.US,D,20200713,000000,6.07817,6.15109,6.02259,6.07009,121069.22270149,0
+BBDC.US,D,20200714,000000,6.0378,6.22392,6.02973,6.18338,300109.48771816,0
+BBDC.US,D,20200715,000000,6.24007,6.26437,6.15109,6.17531,91700.001490645,0
+BBDC.US,D,20200716,000000,6.13476,6.19961,6.00543,6.07009,68966.851144609,0
+BBDC.US,D,20200717,000000,6.02147,6.11064,5.98111,6.10247,87030.932303321,0
+BBDC.US,D,20200720,000000,5.96478,6.18338,5.95671,6.15916,158831.34367265,0
+BBDC.US,D,20200721,000000,6.14302,6.35326,6.14302,6.30482,179532.82379289,0
+BBDC.US,D,20200722,000000,6.28859,6.36959,6.24007,6.34528,113888.85822181,0
+BBDC.US,D,20200723,000000,6.34528,6.38583,6.14302,6.20768,99379.391601374,0
+BBDC.US,D,20200724,000000,6.2563,6.2563,6.11064,6.14302,24359.564335803,0
+BBDC.US,D,20200727,000000,6.14302,6.14302,5.98919,6.02147,85392.662413032,0
+BBDC.US,D,20200728,000000,6.00543,6.15109,6.00543,6.13476,42333.109526894,0
+BBDC.US,D,20200729,000000,6.10247,6.17531,6.02147,6.15916,66166.703003182,0
+BBDC.US,D,20200730,000000,6.07009,6.21567,6.07009,6.19961,36510.784561538,0
+BBDC.US,D,20200731,000000,6.13476,6.18338,6.08624,6.15916,43599.535264452,0
+BBDC.US,D,20200803,000000,6.16723,6.31299,6.11899,6.26437,70887.507029145,0
+BBDC.US,D,20200804,000000,6.22392,6.29658,6.19961,6.24814,60412.280013542,0
+BBDC.US,D,20200805,000000,6.26437,6.45857,6.26437,6.40995,58429.111198982,0
+BBDC.US,D,20200806,000000,6.49094,6.76623,6.43379,6.55571,200469.2663053,0
+BBDC.US,D,20200807,000000,6.53149,6.67706,6.50709,6.66909,120241.46528323,0
+BBDC.US,D,20200810,000000,6.63661,6.83098,6.57983,6.72568,105858.10233199,0
+BBDC.US,D,20200811,000000,6.57175,6.79852,6.33702,6.70945,544775.39555057,0
+BBDC.US,D,20200812,000000,6.66092,6.78219,6.62037,6.69331,134714.28639297,0
+BBDC.US,D,20200813,000000,6.66092,6.76623,6.64469,6.72568,157319.17745155,0
+BBDC.US,D,20200814,000000,6.67706,6.76623,6.59625,6.68523,282784.78362836,0
+BBDC.US,D,20200817,000000,6.62863,6.74999,6.62863,6.70945,248677.51344533,0
+BBDC.US,D,20200818,000000,6.92813,7.00087,6.81466,6.83098,329523.97691281,0
+BBDC.US,D,20200819,000000,6.84695,6.87134,6.76623,6.7742,48591.94719328,0
+BBDC.US,D,20200820,000000,6.68523,6.80659,6.63661,6.69331,63704.986931195,0
+BBDC.US,D,20200821,000000,6.67706,6.72568,6.61221,6.63661,37130.524816087,0
+BBDC.US,D,20200824,000000,6.70945,6.79053,6.59625,6.66092,133392.89238936,0
+BBDC.US,D,20200825,000000,6.65285,6.75824,6.59625,6.74999,160347.8211303,0
+BBDC.US,D,20200826,000000,6.76623,6.79852,6.66092,6.74173,96630.978298588,0
+BBDC.US,D,20200827,000000,6.74999,6.7742,6.66909,6.74999,82166.779661958,0
+BBDC.US,D,20200828,000000,6.75824,6.86327,6.70138,6.75824,328809.38945409,0
+BBDC.US,D,20200831,000000,6.74173,6.79852,6.58808,6.58808,275355.44523772,0
+BBDC.US,D,20200901,000000,6.59625,6.66909,6.55571,6.64469,109512.95312012,0
+BBDC.US,D,20200902,000000,6.63661,6.73366,6.60423,6.70138,57637.999291435,0
+BBDC.US,D,20200903,000000,6.70138,6.74173,6.57881,6.58808,94825.647991853,0
+BBDC.US,D,20200904,000000,6.61221,6.74173,6.55246,6.68523,157199.54063719,0
+BBDC.US,D,20200908,000000,6.68523,6.7884,6.61917,6.70175,191822.00358835,0
+BBDC.US,D,20200909,000000,6.71817,6.80065,6.66463,6.73477,77050.419682219,0
+BBDC.US,D,20200910,000000,6.79248,6.82143,6.62742,6.63559,98887.910634288,0
+BBDC.US,D,20200911,000000,6.66045,6.70175,6.57797,6.60266,27706.161710373,0
+BBDC.US,D,20200914,000000,6.58614,6.63559,6.4954,6.54494,141864.47221678,0
+BBDC.US,D,20200915,000000,6.52008,6.61917,6.4954,6.51182,163788.18789991,0
+BBDC.US,D,20200916,000000,6.58614,6.75927,6.55311,6.61091,233430.82537426,0
+BBDC.US,D,20200917,000000,6.52008,6.72652,6.51182,6.5943,129817.79947747,0
+BBDC.US,D,20200918,000000,6.58614,6.67688,6.57797,6.67688,112502.7956699,0
+BBDC.US,D,20200921,000000,6.5943,6.71817,6.50357,6.56972,183072.34900323,0
+BBDC.US,D,20200922,000000,6.61091,6.75927,6.56972,6.73477,86229.042304391,0
+BBDC.US,D,20200923,000000,6.75111,6.7678,6.47888,6.47888,89819.224544228,0
+BBDC.US,D,20200924,000000,6.52008,6.52008,6.37154,6.38795,82824.24323635,0
+BBDC.US,D,20200925,000000,6.3386,6.61091,6.3386,6.5366,73011.868840829,0
+BBDC.US,D,20200928,000000,6.60266,6.71817,6.60266,6.6522,71100.913238538,0
+BBDC.US,D,20200929,000000,6.61917,6.68523,6.54494,6.54494,35096.698972024,0
+BBDC.US,D,20200930,000000,6.56972,6.64394,6.55311,6.60266,111350.617701,0
+BBDC.US,D,20201001,000000,6.66872,6.87496,6.60266,6.75927,136684.52149787,0
+BBDC.US,D,20201002,000000,6.75927,6.81734,6.73477,6.81734,131211.40669335,0
+BBDC.US,D,20201005,000000,6.85037,6.85037,6.66045,6.66872,123302.44323615,0
+BBDC.US,D,20201006,000000,6.66872,6.75111,6.64394,6.64394,108228.20462721,0
+BBDC.US,D,20201007,000000,6.68523,6.73477,6.66045,6.68523,176733.75346061,0
+BBDC.US,D,20201008,000000,6.66045,6.73477,6.66045,6.70175,106634.1249116,0
+BBDC.US,D,20201009,000000,6.71817,6.75927,6.66073,6.72652,226136.21312592,0
+BBDC.US,D,20201012,000000,6.69349,6.74294,6.56146,6.6522,154522.26273754,0
+BBDC.US,D,20201013,000000,6.64394,6.73477,6.64394,6.68523,97247.485125722,0
+BBDC.US,D,20201014,000000,6.70175,6.74294,6.68523,6.70991,61109.622526053,0
+BBDC.US,D,20201015,000000,6.68523,6.72652,6.68523,6.68523,54854.018287081,0
+BBDC.US,D,20201016,000000,6.68523,6.73477,6.67688,6.72652,83437.51663607,0
+BBDC.US,D,20201019,000000,6.70991,6.8091,6.67688,6.75111,140587.26838782,0
+BBDC.US,D,20201020,000000,6.78431,6.89167,6.7678,6.8668,180293.75704458,0
+BBDC.US,D,20201021,000000,6.83368,6.85854,6.69349,6.71817,127547.9334321,0
+BBDC.US,D,20201022,000000,6.71817,6.71817,6.67494,6.69349,90350.584449433,0
+BBDC.US,D,20201023,000000,6.73477,6.77615,6.61091,6.6522,210735.39834807,0
+BBDC.US,D,20201026,000000,6.61091,6.63661,6.55311,6.55311,125865.47336714,0
+BBDC.US,D,20201027,000000,6.55311,6.61917,6.50357,6.50357,72464.341798549,0
+BBDC.US,D,20201028,000000,6.47888,6.52008,6.2395,6.25602,309903.53935833,0
+BBDC.US,D,20201029,000000,6.2395,6.45411,6.2395,6.40457,123071.79208054,0
+BBDC.US,D,20201030,000000,6.37154,6.39632,6.11583,6.19823,219416.07314832,0
+BBDC.US,D,20201102,000000,6.23126,6.32885,6.18996,6.24777,100165.11446323,0
+BBDC.US,D,20201103,000000,6.28896,6.35502,6.2808,6.2808,103479.37756365,0
+BBDC.US,D,20201104,000000,6.28896,6.52833,6.27253,6.42108,132321.55010583,0
+BBDC.US,D,20201105,000000,6.4376,6.64394,6.4376,6.56146,179776.40865817,0
+BBDC.US,D,20201106,000000,6.55311,6.62742,6.47888,6.50357,82512.756395367,0
+BBDC.US,D,20201109,000000,6.64394,6.83368,6.56972,6.64394,344587.43743037,0
+BBDC.US,D,20201110,000000,6.8091,7.09791,6.66872,6.89167,356469.20537152,0
+BBDC.US,D,20201111,000000,6.91625,7.11434,6.91625,6.9657,491154.39091775,0
+BBDC.US,D,20201112,000000,6.91625,6.99725,6.77615,6.83368,265335.0536785,0
+BBDC.US,D,20201113,000000,6.89167,6.9657,6.89073,6.91625,173879.71486227,0
+BBDC.US,D,20201116,000000,7.00699,7.09791,6.93296,6.94928,260679.99600998,0
+BBDC.US,D,20201117,000000,6.97415,6.99882,6.8668,6.87496,239592.6602182,0
+BBDC.US,D,20201118,000000,6.91625,7.09791,6.90391,6.9657,222856.43991793,0
+BBDC.US,D,20201119,000000,6.94928,7.1805,6.94928,7.15563,411696.14562046,0
+BBDC.US,D,20201120,000000,7.08957,7.20499,7.08957,7.18866,283499.37108708,0
+BBDC.US,D,20201123,000000,7.22169,7.34546,7.18958,7.27939,327470.75050426,0
+BBDC.US,D,20201124,000000,7.34675,7.4477,7.25416,7.34675,196659.21100126,0
+BBDC.US,D,20201125,000000,7.27939,7.43936,7.22066,7.3384,167563.75331154,0
+BBDC.US,D,20201127,000000,7.3384,7.36363,7.26686,7.36363,66216.282223546,0
+BBDC.US,D,20201130,000000,7.32152,7.41411,7.29619,7.29619,171924.56908529,0
+BBDC.US,D,20201201,000000,7.34675,7.39723,7.27105,7.34675,148660.05883405,0
+BBDC.US,D,20201202,000000,7.38879,7.50661,7.36363,7.41411,237149.26690156,0
+BBDC.US,D,20201203,000000,7.39723,7.61601,7.38879,7.43091,270114.05939794,0
+BBDC.US,D,20201204,000000,7.46468,7.64124,7.45614,7.57398,123290.58733563,0
+BBDC.US,D,20201207,000000,7.58242,7.68345,7.43091,7.56554,342058.8971918,0
+BBDC.US,D,20201208,000000,7.61601,7.76742,7.53194,7.74228,297963.5697237,0
+BBDC.US,D,20201209,000000,7.79285,7.84322,7.73392,7.80964,328768.43270684,0
+BBDC.US,D,20201210,000000,7.77596,7.8937,7.74228,7.75908,260776.99883243,0
+BBDC.US,D,20201211,000000,7.74228,7.83488,7.59921,7.73392,133954.43095044,0
+BBDC.US,D,20201214,000000,7.74228,7.77596,7.64124,7.72548,151153.03137105,0
+BBDC.US,D,20201215,000000,7.77596,7.86011,7.67501,7.73392,130908.54232547,0
+BBDC.US,D,20201216,000000,7.75063,7.76742,7.64124,7.65812,87921.202651597,0
+BBDC.US,D,20201217,000000,7.64124,7.74228,7.61601,7.68345,179747.30781143,0
+BBDC.US,D,20201218,000000,7.67501,7.74645,7.65812,7.72548,177155.1768337,0
+BBDC.US,D,20201221,000000,7.71695,7.74228,7.61601,7.69181,246195.31899972,0
+BBDC.US,D,20201222,000000,7.68345,7.82652,7.59087,7.64124,347347.70663367,0
+BBDC.US,D,20201223,000000,7.65812,7.87699,7.65812,7.77596,595269.67587303,0
+BBDC.US,D,20201224,000000,7.74228,7.84322,7.64124,7.65812,100506.77996009,0
+BBDC.US,D,20201228,000000,7.67501,7.75444,7.5403,7.58242,250049.56447845,0
+BBDC.US,D,20201229,000000,7.58242,7.77596,7.58242,7.69181,237192.37926709,0
+BBDC.US,D,20201230,000000,7.68345,7.81799,7.62445,7.72548,337509.46481884,0
+BBDC.US,D,20201231,000000,7.70016,7.77596,7.70016,7.74228,291027.86791845,0
+BBDC.US,D,20210104,000000,7.74228,7.75063,7.67928,7.70016,176490.16859534,0
+BBDC.US,D,20210105,000000,7.72548,7.74228,7.70016,7.74228,291925.68293069,0
+BBDC.US,D,20210106,000000,7.73392,7.81799,7.55718,7.63289,277479.80704941,0
+BBDC.US,D,20210107,000000,7.64958,7.71695,7.5698,7.57398,264026.59338455,0
+BBDC.US,D,20210108,000000,7.60765,7.64958,7.5235,7.59921,366339.7814605,0
+BBDC.US,D,20210111,000000,7.58242,7.64958,7.53194,7.62445,279081.431429,0
+BBDC.US,D,20210112,000000,7.61601,7.71695,7.57398,7.61601,210521.99213868,0
+BBDC.US,D,20210113,000000,7.62445,7.72548,7.59087,7.65812,230491.63985399,0
+BBDC.US,D,20210114,000000,7.65812,7.70861,7.61601,7.70016,181228.21756751,0
+BBDC.US,D,20210115,000000,7.70016,7.72548,7.63289,7.69181,249534.37171032,0
+BBDC.US,D,20210119,000000,7.69181,7.77596,7.60765,7.66657,210500.43595591,0
+BBDC.US,D,20210120,000000,7.65812,7.70016,7.61601,7.61601,201524.44145175,0
+BBDC.US,D,20210121,000000,7.75908,7.97794,7.72548,7.74228,789205.26318167,0
+BBDC.US,D,20210122,000000,7.70016,7.78441,7.64958,7.69181,243921.14171781,0
+BBDC.US,D,20210125,000000,7.67501,7.70071,7.5403,7.58242,325081.24764454,0
+BBDC.US,D,20210126,000000,7.58242,7.79285,7.58242,7.73392,307954.8604362,0
+BBDC.US,D,20210127,000000,7.69181,7.70434,7.53556,7.55718,385013.90259152,0
+BBDC.US,D,20210128,000000,7.56554,7.61601,7.47303,7.56554,302019.36551131,0
+BBDC.US,D,20210129,000000,7.5403,7.5685,7.42247,7.43091,358551.53262681,0
+BBDC.US,D,20210201,000000,7.43091,7.60765,7.42247,7.58242,223706.83132808,0
+BBDC.US,D,20210202,000000,7.57398,7.80964,7.57398,7.67501,710267.5996982,0
+BBDC.US,D,20210203,000000,7.65812,7.75063,7.62445,7.70861,230016.32602397,0
+BBDC.US,D,20210204,000000,7.70861,7.82652,7.70861,7.72548,347028.67512872,0
+BBDC.US,D,20210205,000000,7.70016,7.78441,7.66657,7.73392,263126.62275403,0
+BBDC.US,D,20210208,000000,7.72548,7.86011,7.70016,7.72548,348531.14106758,0
+BBDC.US,D,20210209,000000,7.99473,8.07053,7.81799,7.94426,1022753.569752,0
+BBDC.US,D,20210210,000000,7.98639,8.04521,7.94426,7.98639,383181.62705633,0
+BBDC.US,D,20210211,000000,8.03686,8.03686,7.86011,7.90214,342249.66940928,0
+BBDC.US,D,20210212,000000,7.88535,7.9695,7.76742,7.91059,294262.37314262,0
+BBDC.US,D,20210216,000000,7.95262,7.98639,7.84322,7.86011,318480.7444813,0
+BBDC.US,D,20210217,000000,7.86846,7.89212,7.81799,7.86846,717932.97829013,0
+BBDC.US,D,20210218,000000,7.86846,7.93592,7.81799,7.82652,304135.10484989,0
+BBDC.US,D,20210219,000000,7.83488,7.87699,7.82652,7.83488,196914.65176703,0
+BBDC.US,D,20210222,000000,7.88535,7.99641,7.88452,7.90214,296341.4669705,0
+BBDC.US,D,20210223,000000,7.8937,8.02006,7.86846,7.96106,297211.25894514,0
+BBDC.US,D,20210224,000000,7.97794,8.1713,7.95392,8.07053,460262.22539442,0
+BBDC.US,D,20210225,000000,8.0789,8.19701,8.07053,8.12936,457830.68797832,0
+BBDC.US,D,20210226,000000,8.1379,8.23903,8.1379,8.16277,358834.99643019,0
+BBDC.US,D,20210301,000000,8.36484,8.48258,8.28105,8.37356,410735.81767819,0
+BBDC.US,D,20210302,000000,8.42422,8.50846,8.33941,8.44083,513894.00811862,0
+BBDC.US,D,20210303,000000,8.44083,8.5503,8.39889,8.53333,431661.48209922,0
+BBDC.US,D,20210304,000000,8.60107,8.62157,8.42422,8.57517,761893.57961593,0
+BBDC.US,D,20210305,000000,8.59216,8.59216,8.33153,8.36484,395446.01724159,0
+BBDC.US,D,20210308,000000,8.4155,8.56274,8.37356,8.54223,353811.32803634,0
+BBDC.US,D,20210309,000000,8.5503,8.63614,8.37876,8.45567,385409.4585453,0
+BBDC.US,D,20210310,000000,8.49863,8.51552,8.33589,8.3962,271164.92330782,0
+BBDC.US,D,20210311,000000,8.36995,8.47284,8.33589,8.46477,235659.73467237,0
+BBDC.US,D,20210312,000000,8.47284,8.63614,8.44787,8.61887,518955.3998323,0
+BBDC.US,D,20210315,000000,8.62778,8.81696,8.585,8.74701,2229308.0874847,0
+BBDC.US,D,20210316,000000,8.76518,8.83366,8.593,8.61887,413034.78457029,0
+BBDC.US,D,20210317,000000,8.64438,8.7225,8.5503,8.5761,277497.05199562,0
+BBDC.US,D,20210318,000000,8.60189,8.61887,8.40492,8.45567,345838.77383999,0
+BBDC.US,D,20210319,000000,8.50753,8.68706,8.40928,8.52443,1012136.0719301,0
+BBDC.US,D,20210322,000000,8.53333,8.593,8.44787,8.49065,147465.84630877,0
+BBDC.US,D,20210323,000000,8.45567,8.55921,8.40492,8.44787,325426.14656881,0
+BBDC.US,D,20210324,000000,8.5761,8.80788,8.45567,8.47284,479276.93421316,0
+BBDC.US,D,20210325,000000,8.49863,8.5761,8.35343,8.51552,416692.86878585,0
+BBDC.US,D,20210326,000000,8.5503,8.60996,8.47284,8.5672,342315.41576673,0
+BBDC.US,D,20210329,000000,8.5503,8.60996,8.48174,8.5503,256643.60078687,0
+BBDC.US,D,20210330,000000,8.5672,8.593,8.51552,8.585,256135.9526827,0
+BBDC.US,D,20210331,000000,8.593,8.63614,8.53778,8.55921,245620.84672898,0
+BBDC.US,D,20210401,000000,8.585,8.7225,8.5503,8.71342,610598.27743862,0
+BBDC.US,D,20210405,000000,8.71342,8.77335,8.69616,8.7225,315245.16144798,0
+BBDC.US,D,20210406,000000,8.74701,8.83366,8.71342,8.78968,310956.55888649,0
+BBDC.US,D,20210407,000000,8.78968,8.80788,8.69616,8.76518,419875.63917139,0
+BBDC.US,D,20210408,000000,8.76518,8.868,8.7225,8.83366,276970.00332697,0
+BBDC.US,D,20210409,000000,8.84108,8.9116,8.76518,8.79877,182104.476397,0
+BBDC.US,D,20210412,000000,8.79877,8.84108,8.76518,8.83366,275008.39069518,0
+BBDC.US,D,20210413,000000,8.82438,8.85963,8.76518,8.81696,242815.30954186,0
+BBDC.US,D,20210414,000000,8.80788,8.82438,8.7561,8.78151,194917.47143369,0
+BBDC.US,D,20210415,000000,8.81696,8.85963,8.7561,8.85036,188230.74353937,0
+BBDC.US,D,20210416,000000,8.78968,8.87448,8.78968,8.85963,134255.13970004,0
+BBDC.US,D,20210419,000000,8.868,8.87634,8.79877,8.85036,134971.88277704,0
+BBDC.US,D,20210420,000000,8.84108,8.87634,8.78968,8.84108,197751.03165839,0
+BBDC.US,D,20210421,000000,8.85036,8.87634,8.79061,8.87634,157037.86926643,0
+BBDC.US,D,20210422,000000,8.87634,8.90232,8.78968,8.81696,272976.7204694,0
+BBDC.US,D,20210423,000000,8.81696,8.89303,8.7561,8.80788,209398.91501653,0
+BBDC.US,D,20210426,000000,8.83366,8.86985,8.78968,8.81696,193574.52124729,0
+BBDC.US,D,20210427,000000,8.84108,8.868,8.79877,8.85036,136490.51585297,0
+BBDC.US,D,20210428,000000,8.85036,8.91902,8.79877,8.9116,304685.8653196,0
+BBDC.US,D,20210429,000000,8.91902,8.97004,8.87634,8.95428,225755.74650009,0
+BBDC.US,D,20210430,000000,8.95428,8.9617,8.85036,8.90232,217039.50399827,0
+BBDC.US,D,20210503,000000,8.89303,8.9617,8.88376,8.90232,180773.38211114,0
+BBDC.US,D,20210504,000000,8.89303,8.9116,8.76518,8.85963,248921.0983106,0
+BBDC.US,D,20210505,000000,8.89303,8.89303,8.79877,8.88376,304012.23460812,0
+BBDC.US,D,20210506,000000,8.87634,9.03963,8.84108,9.0053,337606.46764129,0
+BBDC.US,D,20210507,000000,8.97004,9.03963,8.87634,8.99696,490541.11751804,0
+BBDC.US,D,20210510,000000,9.02108,9.05633,8.94501,8.95428,217674.33358075,0
+BBDC.US,D,20210511,000000,8.95428,8.95428,8.79877,8.91902,251817.17146535,0
+BBDC.US,D,20210512,000000,8.88376,8.90232,8.80788,8.85036,368362.82921319,0
+BBDC.US,D,20210513,000000,8.85036,8.9784,8.81696,8.94501,227196.77731806,0
+BBDC.US,D,20210514,000000,8.94501,9.02479,8.868,8.99696,211238.73521567,0
+BBDC.US,D,20210517,000000,8.97004,9.04891,8.93573,9.0053,274322.90408319,0
+BBDC.US,D,20210518,000000,9.03036,9.16767,9.0053,9.11571,833409.44937274,0
+BBDC.US,D,20210519,000000,9.06469,9.25303,9.01273,9.2289,495556.16343876,0
+BBDC.US,D,20210520,000000,9.26231,9.26231,9.10737,9.13427,239548.47004353,0
+BBDC.US,D,20210521,000000,9.18623,9.18623,9.05633,9.11571,296190.57369113,0
+BBDC.US,D,20210524,000000,9.15004,9.19272,9.09159,9.11571,195925.22297803,0
+BBDC.US,D,20210525,000000,9.11571,9.13892,9.03036,9.04891,228240.09656398,0
+BBDC.US,D,20210526,000000,9.03036,9.0452,8.98768,9.03963,202530.03737782,0
+BBDC.US,D,20210527,000000,9.06469,9.09159,8.87634,8.97004,440922.01821591,0
+BBDC.US,D,20210528,000000,8.98768,9.05633,8.97004,8.9784,129888.93488059,0
+BBDC.US,D,20210601,000000,9.04891,9.17695,9.03036,9.07303,290594.58864482,0
+BBDC.US,D,20210602,000000,9.13427,9.15004,9.08231,9.09902,250791.09716564,0
+BBDC.US,D,20210603,000000,9.09902,9.202,9.09902,9.15839,332124.73036365,0
+BBDC.US,D,20210604,000000,9.21963,9.21963,9.14262,9.16767,312232.6849063,0
+BBDC.US,D,20210607,000000,9.16767,9.24467,9.13427,9.21035,388147.0937567,0
+BBDC.US,D,20210608,000000,9.2289,9.24561,9.09809,9.13241,359111.99337875,0
+BBDC.US,D,20210609,000000,9.09809,9.23633,9.07025,9.17602,161857.83173313,0
+BBDC.US,D,20210610,000000,9.17602,9.21963,9.07025,9.202,275435.20311396,0
+BBDC.US,D,20210611,000000,9.24561,9.28087,9.2187,9.25396,194237.37386738,0
+BBDC.US,D,20210614,000000,9.25396,9.28922,9.13241,9.17602,223894.37011817,0
+BBDC.US,D,20210615,000000,9.17602,9.19272,9.02665,9.09809,317252.04206358,0
+BBDC.US,D,20210616,000000,9.08881,9.12314,9.0452,9.08881,332806.98354822,0
+BBDC.US,D,20210617,000000,9.06191,9.14911,9.0183,9.09809,408242.8451412,0
+BBDC.US,D,20210618,000000,9.07025,9.08881,8.88654,9.02665,752759.14716843,0
+BBDC.US,D,20210621,000000,9.02665,9.09809,8.97376,9.08881,289396.06488298,0
+BBDC.US,D,20210622,000000,9.09809,9.09809,9.00994,9.03593,127988.75736968,0
+BBDC.US,D,20210623,000000,9.06191,9.17602,9.0285,9.09809,260621.7943165,0
+BBDC.US,D,20210624,000000,9.13241,9.202,9.06191,9.16675,157502.40500507,0
+BBDC.US,D,20210625,000000,9.30684,9.47292,9.21035,9.25396,669071.57881227,0
+BBDC.US,D,20210628,000000,9.44695,9.44695,9.27251,9.41169,670218.36773547,0
+BBDC.US,D,20210629,000000,9.47292,9.49888,9.30684,9.35972,402742.7851082,0
+BBDC.US,D,20210630,000000,9.33283,9.35972,9.12314,9.2289,505620.74517266,0
+BBDC.US,D,20210701,000000,9.23633,9.32447,9.17602,9.30684,211489.86474491,0
+BBDC.US,D,20210702,000000,9.34117,9.38571,9.28087,9.36808,186860.84812453,0
+BBDC.US,D,20210706,000000,9.39406,9.42003,9.27251,9.38571,308653.28075784,0
+BBDC.US,D,20210707,000000,9.36808,9.42931,9.26324,9.31612,133216.13169068,0
+BBDC.US,D,20210708,000000,9.28087,9.28736,9.0452,9.17602,331527.62410101,0
+BBDC.US,D,20210709,000000,9.19272,9.39406,9.13241,9.33283,262575.86228434,0
+BBDC.US,D,20210712,000000,9.34117,9.42003,9.28087,9.41169,235910.8642016,0
+BBDC.US,D,20210713,000000,9.41169,9.41169,9.26788,9.38571,188989.52117277,0
+BBDC.US,D,20210714,000000,9.38571,9.42003,9.26324,9.29756,179815.20978715,0
+BBDC.US,D,20210715,000000,9.30684,9.38571,9.24561,9.30684,135204.68955092,0
+BBDC.US,D,20210716,000000,9.27251,9.32818,9.14169,9.202,308416.16274741,0
+BBDC.US,D,20210719,000000,9.13241,9.14911,8.88654,9.05355,495142.28472964,0
+BBDC.US,D,20210720,000000,9.08881,9.2187,9.0786,9.14911,168001.3438217,0
+BBDC.US,D,20210721,000000,9.1853,9.2317,9.15747,9.17602,183978.78648858,0
+BBDC.US,D,20210722,000000,9.1853,9.19272,9.09809,9.17602,212664.67670571,0
+BBDC.US,D,20210723,000000,9.23633,9.34117,9.202,9.21963,185680.64711804,0
+BBDC.US,D,20210726,000000,9.2289,9.31519,9.14911,9.202,184404.52109823,0
+BBDC.US,D,20210727,000000,9.14911,9.21963,9.12314,9.202,79073.467434899,0
+BBDC.US,D,20210728,000000,9.25396,9.28922,9.08881,9.19272,229753.34059422,0
+BBDC.US,D,20210729,000000,9.19272,9.36808,9.16675,9.24561,161119.53247336,0
+BBDC.US,D,20210730,000000,9.24561,9.38571,9.24561,9.36808,223650.78525289,0
+BBDC.US,D,20210802,000000,9.39406,9.42003,9.24561,9.26324,152969.13976917,0
+BBDC.US,D,20210803,000000,9.23633,9.34117,9.15747,9.29756,168832.33466737,0
+BBDC.US,D,20210804,000000,9.29756,9.32447,9.17602,9.31612,128064.20400937,0
+BBDC.US,D,20210805,000000,9.33283,9.39406,9.26324,9.33283,141130.48419356,0
+BBDC.US,D,20210806,000000,9.30684,9.61303,9.30684,9.56945,228182.97267965,0
+BBDC.US,D,20210809,000000,9.58616,9.61303,9.49888,9.5778,167080.89481757,0
+BBDC.US,D,20210810,000000,9.61303,9.61303,9.49056,9.58616,234200.38109904,0
+BBDC.US,D,20210811,000000,9.58616,9.63896,9.54247,9.61303,151774.92724389,0
+BBDC.US,D,20210812,000000,9.63896,9.63896,9.5778,9.62139,181836.10192154,0
+BBDC.US,D,20210813,000000,9.65662,9.65662,9.59537,9.63896,151614.33368227,0
+BBDC.US,D,20210816,000000,9.61303,9.68264,9.56014,9.60372,172667.17958162,0
+BBDC.US,D,20210817,000000,9.58616,9.68264,9.53412,9.67333,320812.04564755,0
+BBDC.US,D,20210818,000000,9.68264,9.69186,9.56945,9.58616,196388.68090752,0
+BBDC.US,D,20210819,000000,9.56945,9.56945,9.31612,9.39406,229999.08107776,0
+BBDC.US,D,20210820,000000,9.35972,9.54712,9.35045,9.49056,127103.8760671,0
+BBDC.US,D,20210823,000000,9.53412,9.58796,9.33283,9.46458,228579.60644256,0
+BBDC.US,D,20210824,000000,9.49888,9.56014,9.44787,9.5249,130670.34650589,0
+BBDC.US,D,20210825,000000,9.55178,9.64827,9.49888,9.56945,147595.18340537,0
+BBDC.US,D,20210826,000000,9.59537,9.59537,9.42003,9.49888,193245.7894601,0
+BBDC.US,D,20210827,000000,9.5249,9.54247,9.39406,9.48128,282353.65997301,0
+BBDC.US,D,20210830,000000,9.51655,9.51655,9.36808,9.40334,288608.18640284,0
+BBDC.US,D,20210831,000000,9.48128,9.48128,9.38571,9.42931,287250.14688853,0
+BBDC.US,D,20210901,000000,9.46458,9.59537,9.42003,9.59537,161229.46900546,0
+BBDC.US,D,20210902,000000,9.5778,9.65662,9.5249,9.60372,285200.1539074,0
+BBDC.US,D,20210903,000000,9.62139,9.68264,9.55178,9.63896,211070.59699009,0
+BBDC.US,D,20210907,000000,9.56755,9.58426,9.40705,9.523,288523.03948091,0
+BBDC.US,D,20210908,000000,9.5137,9.57685,9.39869,9.43395,292865.53249933,0
+BBDC.US,D,20210909,000000,9.45158,9.61208,9.43395,9.55823,197396.43245189,0
+BBDC.US,D,20210910,000000,9.59441,9.65662,9.55823,9.60278,154597.70937721,0
+BBDC.US,D,20210913,000000,9.63896,9.63896,9.50543,9.57685,274679.65890798,0
+BBDC.US,D,20210914,000000,9.61208,9.64827,9.55273,9.62974,138636.43384742,0
+BBDC.US,D,20210915,000000,9.64827,9.71417,9.56755,9.6928,338912.77231697,0
+BBDC.US,D,20210916,000000,9.66592,9.71882,9.60278,9.63896,172772.80487718,0
+BBDC.US,D,20210917,000000,9.62139,9.68349,9.56755,9.57685,611653.45258505,0
+BBDC.US,D,20210920,000000,9.5137,9.5137,9.37179,9.46921,312506.44842745,0
+BBDC.US,D,20210921,000000,9.50543,9.71047,9.46921,9.63896,292537.87852127,0
+BBDC.US,D,20210922,000000,9.66592,9.93222,9.62139,9.76333,495083.00522703,0
+BBDC.US,D,20210923,000000,9.77258,9.87099,9.77258,9.83478,315781.91039887,0
+BBDC.US,D,20210924,000000,9.8524,9.86165,9.77258,9.78192,288221.25292219,0
+BBDC.US,D,20210927,000000,9.84315,9.88764,9.79857,9.82641,406798.58089581,0
+BBDC.US,D,20210928,000000,9.77258,9.84315,9.75505,9.79019,289259.18312241,0
+BBDC.US,D,20210929,000000,9.82641,9.88764,9.82641,9.84315,221016.61971877,0
+BBDC.US,D,20210930,000000,9.87099,9.88764,9.79019,9.81716,268667.63953427,0
+BBDC.US,D,20211001,000000,9.86165,9.93222,9.82641,9.88764,179496.1782822,0
+BBDC.US,D,20211004,000000,9.88764,9.92385,9.72803,9.73734,246856.01600153,0
+BBDC.US,D,20211005,000000,9.74571,9.79857,9.70116,9.70116,147243.81762628,0
+BBDC.US,D,20211006,000000,9.68349,9.84315,9.59441,9.80791,383708.67572499,0
+BBDC.US,D,20211007,000000,9.8524,9.8524,9.72803,9.77258,228318.77663108,0
+BBDC.US,D,20211008,000000,9.87936,9.94147,9.84315,9.88764,216151.38926828,0
+BBDC.US,D,20211011,000000,9.93222,9.95072,9.83478,9.87099,170362.82364384,0
+BBDC.US,D,20211012,000000,9.8524,9.87099,9.79857,9.84315,184956.35937706,0
+BBDC.US,D,20211013,000000,9.90623,9.91548,9.79857,9.83478,190403.60676228,0
+BBDC.US,D,20211014,000000,9.93222,9.93222,9.82641,9.87936,248641.94574377,0
+BBDC.US,D,20211015,000000,9.89688,9.93222,9.87099,9.88764,118235.66247677,0
+BBDC.US,D,20211018,000000,9.88764,9.93222,9.78192,9.80791,333045.1793678,0
+BBDC.US,D,20211019,000000,9.80791,9.87936,9.78192,9.83478,140801.75240636,0
+BBDC.US,D,20211020,000000,9.86165,9.86165,9.76333,9.79019,139510.53705862,0
+BBDC.US,D,20211021,000000,9.79019,9.82641,9.73269,9.76333,162861.27204093,0
+BBDC.US,D,20211022,000000,9.76333,9.83478,9.72803,9.76333,140826.54201654,0
+BBDC.US,D,20211025,000000,9.79019,9.82271,9.67429,9.74571,258262.47011267,0
+BBDC.US,D,20211026,000000,9.78192,9.79857,9.66592,9.72803,298735.28106677,0
+BBDC.US,D,20211027,000000,9.70116,9.79019,9.6928,9.76333,181913.70417951,0
+BBDC.US,D,20211028,000000,9.77258,9.86165,9.74104,9.8524,255099.10029161,0
+BBDC.US,D,20211029,000000,9.84315,10.0213,9.84315,10.0138,489910.5991721,0
+BBDC.US,D,20211101,000000,10.0213,10.0491,9.95072,10.0045,278606.11759897,0
+BBDC.US,D,20211102,000000,9.97671,10.0305,9.91548,10.0213,250640.20388627,0
+BBDC.US,D,20211103,000000,10.0213,10.0659,9.96006,10.0491,233273.46524006,0
+BBDC.US,D,20211104,000000,10.075,10.0936,10.0045,10.0936,247166.42503337,0
+BBDC.US,D,20211105,000000,10.0936,10.1734,10.0659,10.1548,243176.3756032,0
+BBDC.US,D,20211108,000000,10.1475,10.1734,10.1104,10.1475,131824.68009306,0
+BBDC.US,D,20211109,000000,10.1029,10.1993,10.0213,10.1641,222260.41146443,0
+BBDC.US,D,20211110,000000,10.1734,10.2894,10.0491,10.2179,686713.15878875,0
+BBDC.US,D,20211111,000000,10.2087,10.2894,10.1548,10.2179,333367.44430016,0
+BBDC.US,D,20211112,000000,10.2087,10.2448,10.1066,10.1475,214531.44213333,0
+BBDC.US,D,20211115,000000,10.1734,10.1993,10.0844,10.1104,137815.14328401,0
+BBDC.US,D,20211116,000000,10.1382,10.1475,10.0213,10.075,145978.46969785,0
+BBDC.US,D,20211117,000000,10.1104,10.1196,9.96006,9.9953,223989.21732234,0
+BBDC.US,D,20211118,000000,10.0491,10.076,9.93222,10.0138,150967.64819926,0
+BBDC.US,D,20211119,000000,10.0213,10.075,9.92385,9.9953,172074.38455553,0
+BBDC.US,D,20211122,000000,10.0305,10.1827,9.9953,10.0844,302192.89278259,0
+BBDC.US,D,20211123,000000,9.99345,10.1483,9.99345,10.0388,188819.2273289,0
+BBDC.US,D,20211124,000000,10.0482,10.0659,10.0027,10.0027,111515.52249917,0
+BBDC.US,D,20211126,000000,9.96649,9.96649,9.7754,9.85697,280964.36399368,0
+BBDC.US,D,20211129,000000,9.9294,10.0027,9.83011,9.83945,213803.92096494,0
+BBDC.US,D,20211130,000000,9.79389,9.85697,9.72063,9.80227,261103.57500135,0
+BBDC.US,D,20211201,000000,9.91178,10.0297,9.76615,9.78465,429776.39391626,0
+BBDC.US,D,20211202,000000,9.83945,10.1567,9.83945,10.075,648907.92545206,0
+BBDC.US,D,20211203,000000,10.1029,10.1391,9.94799,10.0203,134618.36137966,0
+BBDC.US,D,20211206,000000,10.0482,10.1112,9.94799,10.0297,204740.62392058,0
+BBDC.US,D,20211207,000000,10.0659,10.1029,9.96649,9.99345,156369.62760066,0
+BBDC.US,D,20211208,000000,10.0659,10.0659,9.88481,9.96649,133695.75675724,0
+BBDC.US,D,20211209,000000,9.91178,10.0119,9.81161,9.87557,128361.67933155,0
+BBDC.US,D,20211210,000000,9.92103,9.97486,9.87557,9.9294,95911.001794171,0
+BBDC.US,D,20211213,000000,9.94799,9.96649,9.83011,9.87557,94440.870129464,0
+BBDC.US,D,20211214,000000,9.83011,9.9842,9.76615,9.86632,217289.55571836,0
+BBDC.US,D,20211215,000000,9.86632,9.89319,9.73928,9.82086,155906.16967118,0
+BBDC.US,D,20211216,000000,9.81161,9.85697,9.70306,9.79389,318554.03550271,0
+BBDC.US,D,20211217,000000,9.80227,9.80227,9.60278,9.64827,353784.38280789,0
+BBDC.US,D,20211220,000000,9.71132,9.71132,9.5212,9.67514,236948.79440183,0
+BBDC.US,D,20211221,000000,9.73928,9.88949,9.69375,9.70306,167707.10192695,0
+BBDC.US,D,20211222,000000,9.70762,9.87557,9.70306,9.83945,109900.96440993,0
+BBDC.US,D,20211223,000000,9.91178,10.0203,9.87557,9.97486,132033.77506591,0
+BBDC.US,D,20211227,000000,10.0119,10.0119,9.87557,9.91178,221578.15827986,0
+BBDC.US,D,20211228,000000,9.93865,10.0027,9.91178,9.91178,120531.39594146,0
+BBDC.US,D,20211229,000000,9.95724,10.0388,9.9294,9.97486,125822.3610016,0
+BBDC.US,D,20211230,000000,9.99345,10.0351,9.85697,9.85697,114051.60740171,0
+BBDC.US,D,20211231,000000,9.89319,10.0203,9.87557,10.0119,249805.97961319,0
+BBDC.US,D,20220103,000000,10.0388,10.1298,9.96649,9.99345,135554.97752089,0
+BBDC.US,D,20220104,000000,10.0575,10.1029,10.0119,10.0482,184273.02838336,0
+BBDC.US,D,20220105,000000,10.0936,10.1205,9.95812,9.97486,147803.20056907,0
+BBDC.US,D,20220106,000000,10.0388,10.0723,9.92103,9.99345,145200.29149996,0
+BBDC.US,D,20220107,000000,10.0119,10.0575,9.96649,10.0388,112760.39205396,0
+BBDC.US,D,20220110,000000,10.0575,10.075,10.0074,10.0388,109881.56384543,0
+BBDC.US,D,20220111,000000,10.075,10.1112,10.0027,10.0936,132430.40882882,0
+BBDC.US,D,20220112,000000,10.0936,10.166,10.0388,10.0936,128429.58130727,0
+BBDC.US,D,20220113,000000,10.0936,10.1483,10.0027,10.0388,102233.43019972,0
+BBDC.US,D,20220114,000000,10.0388,10.0482,9.85697,9.91178,346947.83944335,0
+BBDC.US,D,20220118,000000,9.91178,10.0119,9.87557,9.89319,144524.50517022,0
+BBDC.US,D,20220119,000000,9.86632,9.88861,9.73928,9.79389,156435.3739581,0
+BBDC.US,D,20220120,000000,9.80227,9.82086,9.68445,9.69375,190775.450915,0
+BBDC.US,D,20220121,000000,9.67514,9.99345,9.62974,9.63896,336198.8489066,0
+BBDC.US,D,20220124,000000,9.60278,9.62974,9.26695,9.59357,397640.43664727,0
+BBDC.US,D,20220125,000000,9.53877,9.76615,9.49333,9.73928,145540.87918769,0
+BBDC.US,D,20220126,000000,9.76615,9.87557,9.70306,9.76615,148173.96691266,0
+BBDC.US,D,20220127,000000,9.75681,9.87557,9.72063,9.73928,156855.71952206,0
+BBDC.US,D,20220128,000000,9.72063,9.7754,9.64827,9.74843,92090.168398727,0
+BBDC.US,D,20220131,000000,9.68445,9.87099,9.68445,9.84782,123222.68535991,0
+BBDC.US,D,20220201,000000,9.88481,9.99345,9.81161,9.96649,138158.96439913,0
+BBDC.US,D,20220202,000000,9.99345,10.1845,9.96843,10.1567,268026.34309695,0
+BBDC.US,D,20220203,000000,10.1483,10.1929,10.0297,10.0575,118391.94480183,0
+BBDC.US,D,20220204,000000,10.1029,10.166,10.0388,10.166,125729.66941571,0
+BBDC.US,D,20220207,000000,10.1929,10.23,10.1567,10.1752,198049.58478972,0
+BBDC.US,D,20220208,000000,10.1929,10.2208,10.1483,10.1567,142395.83212198,0
+BBDC.US,D,20220209,000000,10.1567,10.2022,10.0936,10.1205,123546.02810141,0
+BBDC.US,D,20220210,000000,10.1298,10.2114,10.1205,10.1483,156025.80648553,0
+BBDC.US,D,20220211,000000,10.1752,10.2476,10.0297,10.0659,257441.17954924,0
+BBDC.US,D,20220214,000000,10.0482,10.1205,9.96649,10.0388,180764.75963803,0
+BBDC.US,D,20220215,000000,10.0667,10.0945,9.90896,10.0111,276830.96594812,0
+BBDC.US,D,20220216,000000,10.0482,10.1873,9.94604,10.1594,110585.37321278,0
+BBDC.US,D,20220217,000000,10.1594,10.1594,10.0203,10.1317,90873.321881533,0
+BBDC.US,D,20220218,000000,10.1503,10.1781,10.0017,10.0203,188061.52750464,0
+BBDC.US,D,20220222,000000,9.97388,10.1317,9.92755,9.99248,208730.67335075,0
+BBDC.US,D,20220223,000000,10.1131,10.1966,9.97388,10.0667,191631.23137085,0
+BBDC.US,D,20220224,000000,9.80694,10.1966,9.72338,10.0575,406085.07124622,0
+BBDC.US,D,20220225,000000,10.1224,10.1409,9.92755,10.076,183176.89648965,0
+BBDC.US,D,20220228,000000,10.0575,10.0945,9.96473,10.076,185133.12007576,0
+BBDC.US,D,20220301,000000,10.0945,10.1317,9.83478,9.98323,253936.14423134,0
+BBDC.US,D,20220302,000000,9.98323,10.1224,9.98323,10.0575,166370.61859539,0
+BBDC.US,D,20220303,000000,10.0853,10.1224,10.0111,10.076,161037.61897885,0
+BBDC.US,D,20220304,000000,10.1038,10.1559,9.88112,9.92755,851572.68897217,0
+BBDC.US,D,20220307,000000,10.2152,10.2245,9.63069,9.66773,2539144.8026765,0
+BBDC.US,D,20220308,000000,9.71417,9.81619,9.38942,9.59357,1483459.8525114,0
+BBDC.US,D,20220309,000000,9.67704,9.73269,9.45436,9.56574,1274387.5136639,0
+BBDC.US,D,20220310,000000,9.38014,9.62139,9.12035,9.39869,1671773.5873545,0
+BBDC.US,D,20220311,000000,9.44509,9.46364,9.28736,9.40797,1179079.007178,0
+BBDC.US,D,20220314,000000,9.42652,9.61208,9.30591,9.40797,1128773.3434547,0
+BBDC.US,D,20220315,000000,9.46364,9.62509,9.38014,9.38942,929793.60937865,0
+BBDC.US,D,20220316,000000,9.39869,9.52861,9.28736,9.34302,1273500.476743,0
+BBDC.US,D,20220317,000000,9.36158,9.5193,9.35694,9.45436,944060.56894296,0
+BBDC.US,D,20220318,000000,9.42652,9.51,9.39869,9.42652,1437909.4827066,0
+BBDC.US,D,20220321,000000,9.46364,9.76206,9.46364,9.69556,788410.91784671,0
+BBDC.US,D,20220322,000000,9.69556,9.77335,9.60278,9.64921,739788.79199755,0
+BBDC.US,D,20220323,000000,9.61208,9.64921,9.52861,9.53792,721460.64759994,0
+BBDC.US,D,20220324,000000,9.62139,9.6399,9.51,9.54712,745289.92983969,0
+BBDC.US,D,20220325,000000,9.54712,9.78835,9.54712,9.65852,729304.94250884,0
+BBDC.US,D,20220328,000000,9.61208,9.70486,9.51,9.58426,987943.56801079,0
+BBDC.US,D,20220329,000000,9.59357,9.78835,9.55643,9.65852,938984.08790133,0
+BBDC.US,D,20220330,000000,9.63069,9.64921,9.55643,9.60278,699000.18296592,0
+BBDC.US,D,20220331,000000,9.59357,9.70486,9.58891,9.59357,682245.63991029,0
+BBDC.US,D,20220401,000000,9.58426,9.80694,9.58426,9.72338,727764.75325014,0
+BBDC.US,D,20220404,000000,9.70486,9.76985,9.65852,9.68635,739662.68832837,0
+BBDC.US,D,20220405,000000,9.65852,9.72338,9.55643,9.61208,790650.60523619,0
+BBDC.US,D,20220406,000000,9.61208,9.6399,9.52861,9.55643,773843.2495328,0
+BBDC.US,D,20220407,000000,9.52861,9.58426,9.48219,9.56574,674173.9272732,0
+BBDC.US,D,20220408,000000,9.55643,9.81619,9.54712,9.76985,837108.49033554,0
+BBDC.US,D,20220411,000000,9.7605,9.9182,9.73734,9.7605,729561.46108376,0
+BBDC.US,D,20220412,000000,9.75126,9.89971,9.70486,9.81619,1293926.0377238,0
+BBDC.US,D,20220413,000000,9.76985,9.89046,9.7605,9.85327,590401.21199512,0
+BBDC.US,D,20220414,000000,9.84412,9.94604,9.80694,9.81619,381394.61950495,0
+BBDC.US,D,20220418,000000,9.78835,9.99248,9.76985,9.93689,1012378.5789863,0
+BBDC.US,D,20220419,000000,9.98323,10.1317,9.92755,10.076,1295558.9185684,0
+BBDC.US,D,20220420,000000,10.1594,10.1966,10.0667,10.1131,1452197.9984536,0
+BBDC.US,D,20220421,000000,10.1873,10.2013,10.0203,10.0203,679719.25529,0
+BBDC.US,D,20220422,000000,10.0203,10.0297,9.72338,9.7791,984982.82630775,0
+BBDC.US,D,20220425,000000,9.71417,9.78835,9.58435,9.7791,631610.1665907,0
+BBDC.US,D,20220426,000000,9.70486,9.75126,9.49612,9.50078,1049055.3461551,0
+BBDC.US,D,20220427,000000,9.51,9.62139,9.50078,9.51,883826.12743724,0
+BBDC.US,D,20220428,000000,9.51,9.63069,9.43117,9.62139,737135.22589894,0
+BBDC.US,D,20220429,000000,9.54712,9.63069,9.43581,9.44509,618949.14264254,0
+BBDC.US,D,20220502,000000,9.41725,9.45436,9.15747,9.24096,1025203.4299235,0
+BBDC.US,D,20220503,000000,9.2317,9.43117,9.2317,9.37086,795991.14951671,0
+BBDC.US,D,20220504,000000,9.34302,9.55178,9.25952,9.53792,676632.40991777,0
+BBDC.US,D,20220505,000000,9.44509,9.49445,9.16675,9.31519,1188200.5059159,0
+BBDC.US,D,20220506,000000,9.41725,9.68635,9.24096,9.67704,899900.57292656,0
+BBDC.US,D,20220509,000000,9.62139,9.64541,9.34302,9.46364,895179.7689006,0
+BBDC.US,D,20220510,000000,9.59357,9.78835,9.49147,9.57495,965657.70845717,0
+BBDC.US,D,20220511,000000,9.57495,9.691,9.48219,9.53792,456603.06336974,0
+BBDC.US,D,20220512,000000,9.53792,9.61198,9.28736,9.36158,876609.11744686,0
+BBDC.US,D,20220513,000000,9.37086,9.51,9.33969,9.42652,555102.96271421,0
+BBDC.US,D,20220516,000000,9.46364,9.59347,9.42652,9.54712,584618.76596788,0
+BBDC.US,D,20220517,000000,9.71417,9.72338,9.61208,9.66773,707603.2555082,0
+BBDC.US,D,20220518,000000,9.61208,9.73269,9.39869,9.43581,708540.94945857,0
+BBDC.US,D,20220519,000000,9.37086,9.61047,9.32447,9.37086,923606.98492452,0
+BBDC.US,D,20220520,000000,9.38942,9.42652,9.20386,9.38014,1279569.6200011,0
+BBDC.US,D,20220523,000000,9.43581,9.50078,9.36623,9.45436,558970.14190261,0
+BBDC.US,D,20220524,000000,9.40797,9.49176,9.26879,9.42652,532835.42591595,0
+BBDC.US,D,20220525,000000,9.43581,9.6399,9.40797,9.53792,680575.03574585,0
+BBDC.US,D,20220526,000000,9.61208,9.7194,9.57495,9.62139,508556.69726552,0
+BBDC.US,D,20220527,000000,9.62139,9.75583,9.62139,9.69556,602322.85887437,0
+BBDC.US,D,20220531,000000,9.69556,9.71417,9.59357,9.61208,535798.32323726,0
+BBDC.US,D,20220601,000000,9.61208,9.72338,9.55643,9.67704,549739.78444179,0
+BBDC.US,D,20220602,000000,9.71417,9.74201,9.60287,9.71417,381381.68579529,0
+BBDC.US,D,20220603,000000,9.69556,9.71882,9.5796,9.6399,668254.5994854,0
+BBDC.US,D,20220606,000000,9.69556,9.73269,9.61208,9.67704,618367.12570783,0
+BBDC.US,D,20220607,000000,9.63905,9.65805,9.57258,9.62956,650503.16251698,0
+BBDC.US,D,20220608,000000,9.63905,9.63905,9.47761,9.51559,644877.9929209,0
+BBDC.US,D,20220609,000000,9.53459,9.65805,9.45017,9.52509,624207.44272041,0
+BBDC.US,D,20220610,000000,9.42063,9.58207,9.39214,9.56308,883684.44871406,0
+BBDC.US,D,20220613,000000,9.37315,9.41113,9.15948,9.19271,1608265.6823495,0
+BBDC.US,D,20220614,000000,9.24019,9.24019,9.05121,9.05976,1388706.1097231,0
+BBDC.US,D,20220615,000000,9.18322,9.2497,9.02652,9.09775,784148.85229522,0
+BBDC.US,D,20220616,000000,9.01228,9.06926,8.77487,8.81285,1483786.4286128,0
+BBDC.US,D,20220617,000000,8.78436,8.97429,8.76536,8.83184,1391174.3608526,0
+BBDC.US,D,20220621,000000,8.91731,9.02177,8.85415,8.88882,742997.2933632,0
+BBDC.US,D,20220622,000000,8.83184,8.9268,8.80335,8.85083,542440.30601033,0
+BBDC.US,D,20220623,000000,8.87933,8.88892,8.71788,8.77487,529822.10921703,0
+BBDC.US,D,20220624,000000,8.83184,8.9363,8.80335,8.89832,539118.06526237,0
+BBDC.US,D,20220627,000000,8.87933,9.07875,8.86033,9.02177,537850.24343652,0
+BBDC.US,D,20220628,000000,9.05026,9.13573,8.95529,8.99328,548226.58585504,0
+BBDC.US,D,20220629,000000,8.95529,8.99328,8.86033,8.90781,577129.55385826,0
+BBDC.US,D,20220630,000000,8.80335,8.9363,8.7986,8.84133,880030.51039538,0
+BBDC.US,D,20220701,000000,8.81285,9.04551,8.79386,9.03127,385942.233122,0
+BBDC.US,D,20220705,000000,8.9363,9.04076,8.84133,9.03127,334009.97663764,0
+BBDC.US,D,20220706,000000,9.02177,9.05026,8.87933,8.9458,252450.28253528,0
+BBDC.US,D,20220707,000000,8.9458,9.05976,8.9458,9.04076,332761.10895869,0
+BBDC.US,D,20220708,000000,9.02177,9.05026,8.9648,9.02177,249060.64926501,0
+BBDC.US,D,20220711,000000,9.01228,9.04076,8.9363,8.9363,320261.90208757,0
+BBDC.US,D,20220712,000000,8.9648,9.05976,8.9648,8.98379,241932.83702317,0
+BBDC.US,D,20220713,000000,8.9268,9.00278,8.89832,8.9268,352529.2311652,0
+BBDC.US,D,20220714,000000,8.85083,8.95529,8.79386,8.86983,361927.32900216,0
+BBDC.US,D,20220715,000000,8.87933,9.00278,8.84133,8.9648,334599.6612078,0
+BBDC.US,D,20220718,000000,9.10724,9.11199,8.98379,9.02177,234438.57794132,0
+BBDC.US,D,20220719,000000,9.10724,9.16422,9.05502,9.12623,332851.66766053,0
+BBDC.US,D,20220720,000000,9.11674,9.26394,9.09775,9.20221,419123.57328338,0
+BBDC.US,D,20220721,000000,9.19271,9.25919,9.09775,9.14522,217367.20963513,0
+BBDC.US,D,20220722,000000,9.15473,9.20221,9.11674,9.14522,256614.92981204,0
+BBDC.US,D,20220725,000000,9.14522,9.14522,9.03127,9.05026,285178.82918743,0
+BBDC.US,D,20220726,000000,9.03127,9.13098,9.03127,9.09775,362147.40770781,0
+BBDC.US,D,20220727,000000,9.18322,9.23069,9.09775,9.18322,344304.18441961,0
+BBDC.US,D,20220728,000000,9.17372,9.31608,9.17372,9.28768,287650.2393413,0
+BBDC.US,D,20220729,000000,9.28768,9.43963,9.25919,9.34466,374351.77229383,0
+BBDC.US,D,20220801,000000,9.33516,9.43963,9.29717,9.38264,258440.84596323,0
+BBDC.US,D,20220802,000000,9.39214,9.40163,9.26869,9.29717,416886.98394941,0
+BBDC.US,D,20220803,000000,9.31616,9.42063,9.25919,9.40163,405319.68930079,0
+BBDC.US,D,20220804,000000,9.42063,9.44912,9.3589,9.41113,637317.3943249,0
+BBDC.US,D,20220805,000000,9.40163,9.4966,9.39214,9.43963,299641.89627881,0
+BBDC.US,D,20220808,000000,9.48711,9.72453,9.48711,9.62005,623677.77961542,0
+BBDC.US,D,20220809,000000,9.63905,9.63905,9.52034,9.53459,403170.49964418,0
+BBDC.US,D,20220810,000000,9.58207,9.867,9.54409,9.8195,519764.82827128,0
+BBDC.US,D,20220811,000000,9.60106,9.8195,9.60106,9.77199,668898.16208155,0
+BBDC.US,D,20220812,000000,9.82894,9.94293,9.76255,9.87644,657713.10939538,0
+BBDC.US,D,20220815,000000,9.87644,9.92872,9.76722,9.8195,492459.2736483,0
+BBDC.US,D,20220816,000000,9.76255,9.89542,9.75301,9.88598,317446.15826506,0
+BBDC.US,D,20220817,000000,9.66754,9.79097,9.66754,9.69603,544274.6462268,0
+BBDC.US,D,20220818,000000,9.66754,9.76488,9.65776,9.73402,285465.24740722,0
+BBDC.US,D,20220819,000000,9.73402,9.74347,9.63905,9.64855,272870.21679346,0
+BBDC.US,D,20220822,000000,9.60106,9.60106,9.51084,9.52509,310445.76001071,0
+BBDC.US,D,20220823,000000,9.58207,9.66754,9.55358,9.58207,313459.4693675,0
+BBDC.US,D,20220824,000000,9.62005,9.69603,9.57258,9.68653,266500.57042755,0
+BBDC.US,D,20220825,000000,9.73402,9.73402,9.6533,9.69603,290696.59195108,0
+BBDC.US,D,20220826,000000,9.63905,9.70552,9.55358,9.57258,306044.18589771,0
+BBDC.US,D,20220829,000000,9.56308,9.59157,9.51084,9.51559,383972.05485277,0
+BBDC.US,D,20220830,000000,9.55358,9.58131,9.44438,9.48711,591940.11364278,0
+BBDC.US,D,20220831,000000,9.48711,9.5345,9.43012,9.46811,584128.89910446,0
+BBDC.US,D,20220901,000000,9.43963,9.5061,9.23069,9.26869,798142.27774678,0
+BBDC.US,D,20220902,000000,9.34466,9.42491,9.29717,9.32566,483805.65258118,0
+BBDC.US,D,20220906,000000,9.31593,9.34513,9.06283,9.21858,684844.7182,0
+BBDC.US,D,20220907,000000,9.22832,9.29646,9.16018,9.26726,370962.56364621,0
+BBDC.US,D,20220908,000000,9.25752,9.38894,9.20885,9.3646,268637.98182531,0
+BBDC.US,D,20220909,000000,9.37434,9.48142,9.37434,9.46195,229124.96364245,0
+BBDC.US,D,20220912,000000,9.51062,9.52035,9.3646,9.46195,645623.44547169,0
+BBDC.US,D,20220913,000000,9.35487,9.49115,9.34513,9.34513,340592.27273631,0
+BBDC.US,D,20220914,000000,9.43274,9.52035,9.32566,9.40354,508808.18183169,0
+BBDC.US,D,20220915,000000,9.39381,9.51062,9.39381,9.44248,307847.95455363,0
+BBDC.US,D,20220916,000000,9.38407,9.42301,9.29646,9.37434,975208.49093498,0
+BBDC.US,D,20220919,000000,9.24779,9.36402,9.24779,9.28673,640466.53638064,0
+BBDC.US,D,20220920,000000,9.21858,9.25752,9.12221,9.17965,492359.49092216,0
+BBDC.US,D,20220921,000000,9.18938,9.24779,9.10177,9.10177,342689.96364546,0
+BBDC.US,D,20220922,000000,9.14071,9.14558,8.87788,8.87788,539984.88183252,0
+BBDC.US,D,20220923,000000,8.85841,8.85841,8.50796,8.56637,750776.10911084,0
+BBDC.US,D,20220926,000000,8.4885,8.5323,8.17699,8.19646,1007286.1091177,0
+BBDC.US,D,20220927,000000,8.28407,8.52743,8.25,8.31327,775272.45456604,0
+BBDC.US,D,20220928,000000,8.30354,8.47876,8.30354,8.43982,405037.20001075,0
+BBDC.US,D,20220929,000000,8.35221,8.35221,8.03097,8.09912,864944.11820478,0
+BBDC.US,D,20220930,000000,8.09912,8.22012,8.0115,8.05044,636359.50001689,0
+BBDC.US,D,20221003,000000,8.11858,8.13805,7.82655,8.08938,573236.67274249,0
+BBDC.US,D,20221004,000000,8.19646,8.50796,8.17699,8.50796,440445.23637533,0
+BBDC.US,D,20221005,000000,8.40088,8.40088,8.15752,8.29381,530475.4181959,0
+BBDC.US,D,20221006,000000,8.25487,8.36195,8.17699,8.18673,318680.54546301,0
+BBDC.US,D,20221007,000000,8.13805,8.15752,7.94336,7.97257,423564.06364761,0
+BBDC.US,D,20221010,000000,7.97257,8.02124,7.83628,7.84602,413496.79092007,0
+BBDC.US,D,20221011,000000,7.84602,7.93246,7.75841,7.86549,398672.2181924,0
+BBDC.US,D,20221012,000000,7.88496,7.91903,7.77788,7.86549,308926.59091729,0
+BBDC.US,D,20221013,000000,7.79735,8.06018,7.68053,8.00177,529215.98183223,0
+BBDC.US,D,20221014,000000,8.04071,8.24027,8.03097,8.05044,456878.51819395,0
+BBDC.US,D,20221017,000000,8.17699,8.30841,8.11858,8.17699,409757.5181927,0
+BBDC.US,D,20221018,000000,8.29381,8.42035,8.17699,8.21593,371645.70000987,0
+BBDC.US,D,20221019,000000,8.18673,8.26947,8.14779,8.17699,451668.19092108,0
+BBDC.US,D,20221020,000000,8.12832,8.2831,8.11858,8.11858,347728.73637287,0
+BBDC.US,D,20221021,000000,8.13805,8.14292,7.99204,8.10885,442799.7454663,0
+BBDC.US,D,20221024,000000,8.05044,8.30354,8.05044,8.20619,661171.21819937,0
+BBDC.US,D,20221025,000000,8.2792,8.61504,8.24513,8.57611,304711.69091718,0
+BBDC.US,D,20221026,000000,8.57036,8.67345,8.5177,8.53717,333695.16364522,0
+BBDC.US,D,20221027,000000,8.55664,8.70265,8.5469,8.58584,322438.30909947,0
+BBDC.US,D,20221028,000000,8.60531,8.77897,8.55664,8.75133,431413.45455691,0
+BBDC.US,D,20221031,000000,8.70265,8.77566,8.63451,8.67345,298704.20000793,0
+BBDC.US,D,20221101,000000,8.7708,8.7708,8.59558,8.63451,192518.10000511,0
+BBDC.US,D,20221102,000000,8.61504,8.79971,8.53172,8.67345,414080.28182918,0
+BBDC.US,D,20221103,000000,8.58584,8.64435,8.50796,8.5469,298627.15455338,0
+BBDC.US,D,20221104,000000,8.64425,8.86327,8.62478,8.72212,384716.71819203,0
+BBDC.US,D,20221107,000000,8.76106,8.93628,8.76106,8.88761,516583.60910462,0
+BBDC.US,D,20221108,000000,8.95575,8.95575,8.75133,8.7708,337087.21819077,0
+BBDC.US,D,20221109,000000,8.70265,8.90698,8.66372,8.66372,260025.32727963,0
+BBDC.US,D,20221110,000000,8.8,8.98496,8.79027,8.85841,456409.05455757,0
+BBDC.US,D,20221111,000000,8.8292,8.99469,8.78053,8.91681,403526.08182889,0
+BBDC.US,D,20221114,000000,8.65398,8.7708,8.49823,8.5177,713262.1636553,0
+BBDC.US,D,20221115,000000,8.64425,8.95575,8.62488,8.76106,588574.88183381,0
+BBDC.US,D,20221116,000000,8.80973,8.89024,8.75016,8.76106,365525.20910061,0
+BBDC.US,D,20221117,000000,8.65398,8.79027,8.65398,8.78053,224615.2363696,0
+BBDC.US,D,20221118,000000,8.80973,8.83407,8.74159,8.75133,220631.47273313,0
+BBDC.US,D,20221121,000000,8.72212,8.84867,8.71239,8.83894,464578.95455779,0
+BBDC.US,D,20221122,000000,8.92655,9.02993,8.89735,9.01416,441633.79092082,0
+BBDC.US,D,20221123,000000,8.95575,9.03363,8.85841,8.87788,317172.50909933,0
+BBDC.US,D,20221125,000000,8.87788,8.98496,8.86882,8.95575,160626.41818608,0
+BBDC.US,D,20221128,000000,8.88761,9.00326,8.8,8.8292,466513.30910329,0
+BBDC.US,D,20221129,000000,8.85841,8.94602,8.8292,8.89735,418654.72728384,0
+BBDC.US,D,20221130,000000,8.83894,8.95575,8.73673,8.94602,452083.20910291,0
+BBDC.US,D,20221201,000000,8.94602,9.03363,8.94602,8.96549,389517.1636467,0
+BBDC.US,D,20221202,000000,8.90708,8.98496,8.80973,8.93628,452974.88183021,0
+BBDC.US,D,20221205,000000,8.95575,8.95575,8.76291,8.8,695438.98183664,0
+BBDC.US,D,20221206,000000,8.78,8.8225,8.56,8.64,627900,0
+BBDC.US,D,20221207,000000,8.61,8.72,8.58,8.59,490421,0
+BBDC.US,D,20221208,000000,8.59,8.7,8.57,8.61,541959,0
+BBDC.US,D,20221209,000000,8.59,8.695,8.555,8.62,270602,0
+BBDC.US,D,20221212,000000,8.62,8.69,8.6,8.65,399883,0
+BBDC.US,D,20221213,000000,8.8,8.87,8.68,8.71,472581,0
+BBDC.US,D,20221214,000000,8.74,8.77,8.545,8.61,600590,0
+BBDC.US,D,20221215,000000,8.51,8.55,8.44,8.49,475862,0
+BBDC.US,D,20221216,000000,8.37,8.45,8.11,8.22,1291459,0
+BBDC.US,D,20221219,000000,8.2,8.265,8.12,8.15,443998,0
+BBDC.US,D,20221220,000000,8.12,8.23,8.09,8.14,604752,0
+BBDC.US,D,20221221,000000,8.2,8.278,8.1,8.12,831604,0
+BBDC.US,D,20221222,000000,8.12,8.22,8.02,8.2,596486,0
+BBDC.US,D,20221223,000000,8.21,8.27,8.15,8.25,600740,0
+BBDC.US,D,20221227,000000,8.29,8.37,8.19,8.27,631073,0
+BBDC.US,D,20221228,000000,8.2,8.2686,8.0999,8.1,468349,0
+BBDC.US,D,20221229,000000,8.11,8.26,8.08,8.23,573963,0
+BBDC.US,D,20221230,000000,8.16,8.29,8.13,8.15,570477,0
+BBDC.US,D,20230103,000000,8.21,8.27,8.1501,8.22,514002,0
+BBDC.US,D,20230104,000000,8.3,8.52,8.27,8.47,443282,0
+BBDC.US,D,20230105,000000,8.47,8.47,8.305,8.37,296871,0
+BBDC.US,D,20230106,000000,8.4,8.46,8.34,8.4,751876,0
+BBDC.US,D,20230109,000000,8.54,8.65,8.5101,8.55,624973,0
+BBDC.US,D,20230110,000000,8.61,8.66,8.53,8.6,374027,0
+BBDC.US,D,20230111,000000,8.66,8.81,8.62,8.8,432421,0
+BBDC.US,D,20230112,000000,8.85,8.995,8.82,8.95,458505,0
+BBDC.US,D,20230113,000000,8.9,8.94,8.86,8.86,415778,0
+BBDC.US,D,20230117,000000,8.87,8.9499,8.87,8.89,348896,0
+BBDC.US,D,20230118,000000,8.92,8.98,8.83,8.83,374574,0
+BBDC.US,D,20230119,000000,8.77,8.825,8.675,8.69,262113,0
+BBDC.US,D,20230120,000000,8.69,8.71,8.64,8.67,420007,0
+BBDC.US,D,20230123,000000,8.67,8.72,8.65,8.68,383169,0
+BBDC.US,D,20230124,000000,8.69,8.73,8.64,8.65,347472,0
+BBDC.US,D,20230125,000000,8.63,8.66,8.5201,8.54,335900,0
+BBDC.US,D,20230126,000000,8.61,8.63,8.52,8.6,449036,0
+BBDC.US,D,20230127,000000,8.58,8.78,8.58,8.78,298242,0
+BBDC.US,D,20230130,000000,8.7,8.8072,8.64,8.65,279619,0
+BBDC.US,D,20230131,000000,8.65,8.76,8.65,8.76,281464,0
+BBDC.US,D,20230201,000000,8.69,8.82,8.6604,8.76,864178,0
+BBDC.US,D,20230202,000000,8.85,8.91,8.78,8.84,465384,0
+BBDC.US,D,20230203,000000,8.8,8.91,8.79,8.89,328609,0
+BBDC.US,D,20230206,000000,8.82,8.8514,8.705,8.76,243104,0
+BBDC.US,D,20230207,000000,8.79,8.86,8.68,8.73,436905,0
+BBDC.US,D,20230208,000000,8.68,8.8,8.68,8.79,605546,0
+BBDC.US,D,20230209,000000,8.86,8.87,8.5301,8.59,785439,0
+BBDC.US,D,20230210,000000,8.56,8.65,8.445,8.65,396560,0
+BBDC.US,D,20230213,000000,8.62,8.67,8.6,8.65,341703,0
+BBDC.US,D,20230214,000000,8.64,8.685,8.61,8.67,331528,0
+BBDC.US,D,20230215,000000,8.61,8.7,8.524,8.68,289054,0
+BBDC.US,D,20230216,000000,8.61,8.75,8.5507,8.66,254476,0
+BBDC.US,D,20230217,000000,8.63,8.745,8.63,8.73,239090,0
+BBDC.US,D,20230221,000000,8.69,8.6999,8.52,8.54,357378,0
+BBDC.US,D,20230222,000000,8.58,8.67,8.575,8.61,342393,0
+BBDC.US,D,20230223,000000,8.65,8.71,8.61,8.66,333219,0
+BBDC.US,D,20230224,000000,8.82,9.02,8.6,8.64,1307493,0
+BBDC.US,D,20230227,000000,8.66,8.87,8.65,8.65,650251,0
+BBDC.US,D,20230228,000000,8.7,8.71,8.59,8.67,489308,0
+BBDC.US,D,20230301,000000,8.67,8.7,8.55,8.58,416572,0
+BBDC.US,D,20230302,000000,8.55,8.55,8.43,8.5,485861,0
+BBDC.US,D,20230303,000000,8.55,8.65,8.5,8.61,576443,0
+BBDC.US,D,20230306,000000,8.66,8.78,8.64,8.71,898848,0
+BBDC.US,D,20230307,000000,8.44,8.48,8.2,8.22,737865,0
+BBDC.US,D,20230308,000000,8.22,8.325,8.21,8.28,430129,0
+BBDC.US,D,20230309,000000,8.25,8.265,7.99,7.99,735555,0
+BBDC.US,D,20230310,000000,7.96,8.02,7.65,7.72,1369933,0
+BBDC.US,D,20230313,000000,7.65,7.71,7.455,7.61,1124144,0
+BBDC.US,D,20230314,000000,7.85,7.95,7.665,7.7,972351,0
+BBDC.US,D,20230315,000000,7.6,7.71,7.515,7.71,1157471,0
+BBDC.US,D,20230316,000000,7.66,7.76,7.51,7.69,665501,0
+BBDC.US,D,20230317,000000,7.65,7.71,7.47,7.47,1135521,0
+BBDC.US,D,20230320,000000,7.56,7.69,7.51,7.56,477957,0
+BBDC.US,D,20230321,000000,7.6,7.7494,7.6,7.74,496777,0
+BBDC.US,D,20230322,000000,7.74,7.82,7.67,7.68,550383,0
+BBDC.US,D,20230323,000000,7.71,7.7699,7.61,7.67,790544,0
+BBDC.US,D,20230324,000000,7.61,7.78,7.55,7.76,241850,0
+BBDC.US,D,20230327,000000,7.84,7.85,7.76,7.79,250056,0
+BBDC.US,D,20230328,000000,7.81,7.8492,7.69,7.7,758160,0
+BBDC.US,D,20230329,000000,7.77,7.805,7.7011,7.76,537842,0
+BBDC.US,D,20230330,000000,7.82,7.89,7.79,7.82,423885,0
+BBDC.US,D,20230331,000000,7.86,7.9599,7.855,7.94,484655,0
+BBDC.US,D,20230403,000000,7.94,7.985,7.86,7.91,327263,0
+BBDC.US,D,20230404,000000,7.94,7.94,7.77,7.8,333142,0
+BBDC.US,D,20230405,000000,7.76,7.76,7.62,7.62,419803,0
+BBDC.US,D,20230406,000000,7.64,7.72,7.61,7.69,273001,0
+BBDC.US,D,20230410,000000,7.67,7.73,7.48,7.6,623342,0
+BBDC.US,D,20230411,000000,7.64,7.6791,7.575,7.59,424568,0
+BBDC.US,D,20230412,000000,7.61,7.6417,7.455,7.48,716118,0
+BBDC.US,D,20230413,000000,7.5,7.6463,7.47,7.64,424082,0
+BBDC.US,D,20230414,000000,7.69,7.79,7.55,7.6,889503,0
+BBDC.US,D,20230417,000000,7.62,7.77,7.61,7.76,346999,0
+BBDC.US,D,20230418,000000,7.71,7.71,7.54,7.59,564152,0
+BBDC.US,D,20230419,000000,7.54,7.69,7.54,7.67,292480,0
+BBDC.US,D,20230420,000000,7.61,7.645,7.5,7.52,329576,0
+BBDC.US,D,20230421,000000,7.56,7.58,7.505,7.54,194080,0
+BBDC.US,D,20230424,000000,7.55,7.64,7.54,7.58,297169,0
+BBDC.US,D,20230425,000000,7.55,7.59,7.45,7.47,339179,0
+BBDC.US,D,20230426,000000,7.53,7.565,7.405,7.43,563679,0
+BBDC.US,D,20230427,000000,7.43,7.58,7.43,7.54,313512,0
+BBDC.US,D,20230428,000000,7.5,7.66,7.5,7.62,465154,0
+BBDC.US,D,20230501,000000,7.63,7.69,7.56,7.59,373967,0
+BBDC.US,D,20230502,000000,7.55,7.599,7.37,7.46,475364,0
+BBDC.US,D,20230503,000000,7.47,7.5463,7.42,7.43,485749,0
+BBDC.US,D,20230504,000000,7.36,7.4,7.25,7.3,722609,0
+BBDC.US,D,20230505,000000,7.29,7.399,6.96,7.25,857632,0
+BBDC.US,D,20230508,000000,7.23,7.305,7.19,7.23,594011,0
+BBDC.US,D,20230509,000000,7.17,7.25,7.15,7.19,370012,0
+BBDC.US,D,20230510,000000,7.23,7.25,7.1711,7.24,627646,0
+BBDC.US,D,20230511,000000,7.19,7.385,7.19,7.37,430011,0
+BBDC.US,D,20230512,000000,7.4,7.42,7.33,7.35,346650,0
+BBDC.US,D,20230515,000000,7.4,7.52,7.395,7.46,462056,0
+BBDC.US,D,20230516,000000,7.5,7.6,7.5,7.54,528171,0
+BBDC.US,D,20230517,000000,7.58,7.64,7.55,7.61,366285,0
+BBDC.US,D,20230518,000000,7.69,7.815,7.67,7.8,783916,0
+BBDC.US,D,20230519,000000,7.85,7.89,7.83,7.85,471561,0
+BBDC.US,D,20230522,000000,7.9,7.938,7.8401,7.89,447535,0
+BBDC.US,D,20230523,000000,7.91,7.96,7.86,7.88,280473,0
+BBDC.US,D,20230524,000000,7.81,7.8686,7.8,7.85,288915,0
+BBDC.US,D,20230525,000000,7.8,7.925,7.8,7.84,394856,0
+BBDC.US,D,20230526,000000,7.86,7.9673,7.86,7.91,393737,0
+BBDC.US,D,20230530,000000,7.95,8.01,7.9,7.95,399075,0
+BBDC.US,D,20230531,000000,7.94,7.98,7.905,7.94,396458,0
+BBDC.US,D,20230601,000000,7.97,7.97,7.8909,7.92,411697,0
+BBDC.US,D,20230602,000000,7.98,7.98,7.82,7.96,551104,0
+BBDC.US,D,20230605,000000,8.04,8.04,7.93,7.94,828366,0
+BBDC.US,D,20230606,000000,7.69,7.73,7.61,7.66,467955,0
+BBDC.US,D,20230607,000000,7.68,7.755,7.65,7.72,384999,0
+BBDC.US,D,20230608,000000,7.72,7.8,7.72,7.77,471922,0
+BBDC.US,D,20230609,000000,7.78,7.83,7.78,7.81,393233,0
+BBDC.US,D,20230612,000000,7.8,7.97,7.8,7.89,918676,0
+BBDC.US,D,20230613,000000,7.93,7.9475,7.87,7.9,416999,0
+BBDC.US,D,20230614,000000,7.97,7.97,7.855,7.87,649105,0
+BBDC.US,D,20230615,000000,7.89,8.03,7.86,8.01,729245,0
+BBDC.US,D,20230616,000000,8.01,8.05,7.72,7.73,1117223,0
+BBDC.US,D,20230620,000000,7.73,7.825,7.73,7.75,490696,0
+BBDC.US,D,20230621,000000,7.74,7.8,7.7,7.76,266744,0
+BBDC.US,D,20230622,000000,7.73,7.75,7.685,7.71,282087,0
+BBDC.US,D,20230623,000000,7.61,7.66,7.5773,7.62,391103,0
+BBDC.US,D,20230626,000000,7.6,7.735,7.6,7.71,329122,0
+BBDC.US,D,20230627,000000,7.73,7.84,7.705,7.8,340446,0
+BBDC.US,D,20230628,000000,7.81,7.88,7.77,7.84,259098,0
+BBDC.US,D,20230629,000000,7.84,7.9,7.84,7.87,178503,0
+BBDC.US,D,20230630,000000,7.89,7.93,7.82,7.84,325112,0
+BBDC.US,D,20230703,000000,7.85,7.8975,7.825,7.88,138146,0
+BBDC.US,D,20230705,000000,7.85,7.89,7.81,7.81,344189,0
+BBDC.US,D,20230706,000000,7.73,7.75,7.6,7.65,460146,0
+BBDC.US,D,20230707,000000,7.63,7.755,7.63,7.72,369416,0
+BBDC.US,D,20230710,000000,7.79,7.81,7.67,7.69,385302,0
+BBDC.US,D,20230711,000000,7.72,7.77,7.69,7.7,1229035,0
+BBDC.US,D,20230712,000000,7.78,7.82,7.71,7.8,441775,0
+BBDC.US,D,20230713,000000,7.8,7.88,7.795,7.87,451979,0
+BBDC.US,D,20230714,000000,7.87,7.9299,7.82,7.9,398640,0
+BBDC.US,D,20230717,000000,7.9,7.94,7.865,7.92,352302,0
+BBDC.US,D,20230718,000000,7.94,8.04,7.92,8.01,498522,0
+BBDC.US,D,20230719,000000,8.03,8.09,8,8.01,413030,0
+BBDC.US,D,20230720,000000,8.02,8.075,7.94,7.95,720300,0
+BBDC.US,D,20230721,000000,8.03,8.07,7.97,8.05,361267,0
+BBDC.US,D,20230724,000000,8.06,8.15,8.05,8.11,398714,0
+BBDC.US,D,20230725,000000,8.15,8.2,8.08,8.08,524422,0
+BBDC.US,D,20230726,000000,8.11,8.22,8.11,8.2,382316,0
+BBDC.US,D,20230727,000000,8.23,8.32,8.23,8.27,722329,0
+BBDC.US,D,20230728,000000,8.29,8.34,8.26,8.32,396620,0
+BBDC.US,D,20230731,000000,8.36,8.37,8.31,8.35,365286,0
+BBDC.US,D,20230801,000000,8.36,8.385,8.31,8.33,302141,0
+BBDC.US,D,20230802,000000,8.3,8.36,8.25,8.34,296561,0
+BBDC.US,D,20230803,000000,8.33,8.36,8.28,8.34,207838,0
+BBDC.US,D,20230804,000000,8.36,8.465,8.32,8.43,244521,0
+BBDC.US,D,20230807,000000,8.43,8.53,8.41,8.48,405517,0
+BBDC.US,D,20230808,000000,8.4,8.48,8.27,8.47,385488,0
+BBDC.US,D,20230809,000000,8.51,8.58,8.47,8.55,444007,0
+BBDC.US,D,20230810,000000,8.73,9.08,8.61,8.96,904406,0
+BBDC.US,D,20230811,000000,9.02,9.14,8.98,9.13,681961,0
+BBDC.US,D,20230814,000000,9.14,9.235,9.05,9.07,719981,0
+BBDC.US,D,20230815,000000,9,9.075,8.97,9.03,317516,0
+BBDC.US,D,20230816,000000,9.03,9.26,9.03,9.24,731289,0
+BBDC.US,D,20230817,000000,9.21,9.255,9.11,9.12,360304,0
+BBDC.US,D,20230818,000000,9.09,9.225,9.08,9.15,494258,0
+BBDC.US,D,20230821,000000,9.18,9.23,9.11,9.12,615186,0
+BBDC.US,D,20230822,000000,9.14,9.1799,9.05,9.05,494266,0
+BBDC.US,D,20230823,000000,9.11,9.22,9.1,9.11,770073,0
+BBDC.US,D,20230824,000000,9.11,9.195,9.11,9.11,432511,0
+BBDC.US,D,20230825,000000,9.15,9.239,9.11,9.16,677038,0
+BBDC.US,D,20230828,000000,9.23,9.2607,9.19,9.22,980008,0
+BBDC.US,D,20230829,000000,9.3,9.31,9.245,9.28,729407,0
+BBDC.US,D,20230830,000000,9.33,9.35,9.26,9.29,1230630,0
+BBDC.US,D,20230831,000000,9.35,9.35,9.28,9.28,909455,0
+BBDC.US,D,20230901,000000,9.35,9.37,9.295,9.34,1099377,0
+BBDC.US,D,20230905,000000,9.06,9.06,8.87,8.89,903545,0
+BBDC.US,D,20230906,000000,8.87,8.9099,8.77,8.79,546209,0
+BBDC.US,D,20230907,000000,8.75,8.795,8.72,8.78,474508,0
+BBDC.US,D,20230908,000000,8.79,8.91,8.761,8.9,343289,0
+BBDC.US,D,20230911,000000,8.9,9,8.88,8.97,385833,0
+BBDC.US,D,20230912,000000,8.97,9,8.92,8.94,534477,0
+BBDC.US,D,20230913,000000,8.98,8.99,8.88,8.9,403060,0
+BBDC.US,D,20230914,000000,8.96,9.04,8.94,8.94,505152,0
+BBDC.US,D,20230915,000000,8.94,8.96,8.895,8.9,345682,0
+BBDC.US,D,20230918,000000,8.93,8.9552,8.8812,8.93,218602,0
+BBDC.US,D,20230919,000000,8.93,8.97,8.91,8.95,226040,0
+BBDC.US,D,20230920,000000,8.95,9,8.9,8.91,308442,0
+BBDC.US,D,20230921,000000,8.83,8.8302,8.72,8.73,293699,0
+BBDC.US,D,20230922,000000,8.78,8.85,8.75,8.8,261278,0
+BBDC.US,D,20230925,000000,8.8,8.805,8.71,8.74,359050,0
+BBDC.US,D,20230926,000000,8.7,8.76,8.66,8.68,319886,0
+BBDC.US,D,20230927,000000,8.71,8.79,8.71,8.76,284742,0
+BBDC.US,D,20230928,000000,8.79,8.96,8.79,8.91,521051,0
+BBDC.US,D,20230929,000000,8.99,9.0191,8.91,8.91,345231,0
+BBDC.US,D,20231002,000000,8.99,8.99,8.74,8.76,389029,0
+BBDC.US,D,20231003,000000,8.7,8.74,8.545,8.62,483342,0
+BBDC.US,D,20231004,000000,8.64,8.94,8.64,8.94,1206117,0
+BBDC.US,D,20231005,000000,8.92,9.0693,8.91,9.04,806826,0
+BBDC.US,D,20231006,000000,9.05,9.05,8.92,8.96,483142,0
+BBDC.US,D,20231009,000000,8.95,9.08,8.95,9.01,530111,0
+BBDC.US,D,20231010,000000,9.06,9.075,8.955,8.98,382313,0
+BBDC.US,D,20231011,000000,9.01,9.06,8.98,9.05,365999,0
+BBDC.US,D,20231012,000000,9.06,9.069,8.91,9,364443,0
+BBDC.US,D,20231013,000000,9,9.049,8.94,8.97,296485,0
+BBDC.US,D,20231016,000000,8.99,9.17,8.99,9.14,548523,0
+BBDC.US,D,20231017,000000,9.13,9.14,8.99,9.07,595309,0
+BBDC.US,D,20231018,000000,9.05,9.1,8.98,8.98,268637,0
+BBDC.US,D,20231019,000000,9,9,8.87,8.9,309294,0
+BBDC.US,D,20231020,000000,8.89,8.92,8.755,8.84,463239,0
+BBDC.US,D,20231023,000000,8.84,8.89,8.75,8.82,360919,0
+BBDC.US,D,20231024,000000,8.83,8.915,8.81,8.81,400608,0
+BBDC.US,D,20231025,000000,8.8,8.845,8.695,8.73,461744,0
+BBDC.US,D,20231026,000000,8.68,8.81,8.68,8.75,261238,0
+BBDC.US,D,20231027,000000,8.75,8.78,8.6,8.66,268300,0
+BBDC.US,D,20231030,000000,8.72,8.84,8.72,8.79,264849,0
+BBDC.US,D,20231031,000000,8.82,8.95,8.78,8.84,299589,0
+BBDC.US,D,20231101,000000,8.87,9,8.87,8.97,348971,0
+BBDC.US,D,20231102,000000,9.05,9.17,9.05,9.17,346403,0
+BBDC.US,D,20231103,000000,9.23,9.32,9.22,9.29,320444,0
+BBDC.US,D,20231106,000000,9.29,9.29,9.15,9.25,300651,0
+BBDC.US,D,20231107,000000,9.23,9.25,9.13,9.24,324826,0
+BBDC.US,D,20231108,000000,9.23,9.3,9.2,9.3,314679,0
+BBDC.US,D,20231109,000000,9.32,9.47,9.29,9.39,501492,0
+BBDC.US,D,20231110,000000,9.39,9.39,8.919,8.94,786395,0
+BBDC.US,D,20231113,000000,8.85,8.86,8.56,8.74,1083920,0
+BBDC.US,D,20231114,000000,8.87,8.95,8.78,8.95,518404,0
+BBDC.US,D,20231115,000000,8.97,9.01,8.89,8.92,425425,0
+BBDC.US,D,20231116,000000,8.94,8.99,8.85,8.85,376965,0
+BBDC.US,D,20231117,000000,8.94,8.97,8.86,8.94,329989,0
+BBDC.US,D,20231120,000000,8.94,8.99,8.91,8.95,379363,0
+BBDC.US,D,20231121,000000,8.93,8.99,8.93,8.95,340353,0
+BBDC.US,D,20231122,000000,9,9.01,8.95,8.97,281190,0
+BBDC.US,D,20231124,000000,9,9.11,8.99,9.07,219830,0
+BBDC.US,D,20231127,000000,9.09,9.1,9.01,9.01,531195,0
+BBDC.US,D,20231128,000000,9.04,9.06,8.92,8.93,600506,0
+BBDC.US,D,20231129,000000,9,9.03,8.97,8.98,404303,0
+BBDC.US,D,20231130,000000,9,9.05,8.9601,9.02,318509,0
+BBDC.US,D,20231201,000000,9.04,9.08,8.97,9.06,755952,0
+BBDC.US,D,20231204,000000,9.06,9.13,8.995,9.03,1225984,0
+BBDC.US,D,20231205,000000,8.77,8.87,8.61,8.61,898605,0
+BBDC.US,D,20231206,000000,8.61,8.6699,8.6,8.63,587872,0
+BBDC.US,D,20231207,000000,8.6,8.695,8.6,8.66,555558,0
+BBDC.US,D,20231208,000000,8.68,8.73,8.665,8.72,461685,0
+BBDC.US,D,20231211,000000,8.75,8.85,8.71,8.73,722400,0
+BBDC.US,D,20231212,000000,8.73,8.83,8.7,8.8,669892,0
+BBDC.US,D,20231213,000000,8.79,8.8375,8.73,8.82,743539,0
+BBDC.US,D,20231214,000000,8.85,8.89,8.78,8.8,970887,0
+BBDC.US,D,20231215,000000,8.86,8.86,8.73,8.79,1936907,0
+BBDC.US,D,20231218,000000,8.8,8.84,8.78,8.82,579599,0
+BBDC.US,D,20231219,000000,8.87,8.91,8.82,8.89,395362,0
+BBDC.US,D,20231220,000000,8.84,8.84,8.7,8.71,551272,0
+BBDC.US,D,20231221,000000,8.75,8.77,8.68,8.71,341843,0
+BBDC.US,D,20231222,000000,8.74,8.82,8.71,8.71,500624,0
+BBDC.US,D,20231226,000000,8.74,8.76,8.69,8.69,431555,0
+BBDC.US,D,20231227,000000,8.75,8.75,8.61,8.68,720197,0
+BBDC.US,D,20231228,000000,8.68,8.719,8.55,8.61,580704,0
+BBDC.US,D,20231229,000000,8.61,8.66,8.57,8.58,874652,0
+BBDC.US,D,20240102,000000,8.56,8.8,8.55,8.79,714303,0
+BBDC.US,D,20240103,000000,8.73,8.745,8.635,8.7,401141,0
+BBDC.US,D,20240104,000000,8.7,8.94,8.7,8.94,406604,0
+BBDC.US,D,20240105,000000,8.92,8.98,8.89,8.95,333836,0
+BBDC.US,D,20240108,000000,8.99,9,8.93,8.96,281753,0
+BBDC.US,D,20240109,000000,8.96,8.96,8.87,8.89,347589,0
+BBDC.US,D,20240110,000000,8.89,8.93,8.8801,8.92,310392,0
+BBDC.US,D,20240111,000000,8.9,8.95,8.81,8.85,352046,0
+BBDC.US,D,20240112,000000,8.91,8.935,8.87,8.89,338888,0
+BBDC.US,D,20240116,000000,8.9,8.9,8.84,8.87,340965,0
+BBDC.US,D,20240117,000000,8.82,8.87,8.81,8.86,266026,0
+BBDC.US,D,20240118,000000,8.82,8.86,8.717,8.81,555847,0
+BBDC.US,D,20240119,000000,8.84,8.86,8.79,8.84,347538,0
+BBDC.US,D,20240122,000000,8.86,8.915,8.86,8.89,365734,0
+BBDC.US,D,20240123,000000,8.91,9.02,8.91,9.01,306480,0
+BBDC.US,D,20240124,000000,9.02,9.05,9.005,9.01,411469,0
+BBDC.US,D,20240125,000000,9.03,9.08,9,9.08,223171,0
+BBDC.US,D,20240126,000000,9.11,9.22,9.11,9.22,444483,0
+BBDC.US,D,20240129,000000,9.21,9.23,9.04,9.09,396981,0
+BBDC.US,D,20240130,000000,9.06,9.15,9.02,9.13,278763,0
+BBDC.US,D,20240131,000000,9.1,9.135,8.98,8.98,341191,0
+BBDC.US,D,20240201,000000,8.95,8.96,8.76,8.85,557596,0
+BBDC.US,D,20240202,000000,8.82,8.93,8.81,8.86,385715,0
+BBDC.US,D,20240205,000000,8.82,8.84,8.67,8.78,454657,0
+BBDC.US,D,20240206,000000,8.78,8.78,8.69,8.74,325561,0
+BBDC.US,D,20240207,000000,8.79,8.89,8.73,8.81,493035,0
+BBDC.US,D,20240208,000000,8.76,8.845,8.7425,8.78,366264,0
+BBDC.US,D,20240209,000000,8.81,8.83,8.77,8.83,286638,0
+BBDC.US,D,20240212,000000,8.85,8.93,8.83,8.91,240921,0
+BBDC.US,D,20240213,000000,8.89,8.89,8.795,8.83,321164,0
+BBDC.US,D,20240214,000000,8.85,8.89,8.79,8.83,341456,0
+BBDC.US,D,20240215,000000,8.86,9,8.86,8.98,351452,0
+BBDC.US,D,20240216,000000,8.98,9.02,8.9198,9,179559,0
+BBDC.US,D,20240220,000000,8.96,9.11,8.96,9.11,404500,0
+BBDC.US,D,20240221,000000,9.13,9.13,9.06,9.1,321011,0
+BBDC.US,D,20240222,000000,9.13,9.21,9.08,9.18,348069,0
+BBDC.US,D,20240223,000000,9.13,9.72,9.13,9.63,1374270,0
+BBDC.US,D,20240226,000000,9.78,9.795,9.61,9.75,934751,0
+BBDC.US,D,20240227,000000,9.75,9.88,9.7336,9.88,668548,0
+BBDC.US,D,20240228,000000,9.89,9.89,9.69,9.7,515952,0
+BBDC.US,D,20240229,000000,9.71,9.805,9.6501,9.8,544811,0
+BBDC.US,D,20240301,000000,9.81,9.84,9.719,9.83,516177,0
+BBDC.US,D,20240304,000000,9.86,9.87,9.7701,9.82,1264554,0
+BBDC.US,D,20240305,000000,9.54,9.65,9.4,9.4,821122,0
+BBDC.US,D,20240306,000000,9.57,9.6,9.48,9.54,810566,0
+BBDC.US,D,20240307,000000,9.55,9.635,9.545,9.59,540587,0
+BBDC.US,D,20240308,000000,9.62,9.7,9.5787,9.69,570221,0
+BBDC.US,D,20240311,000000,9.64,9.78,9.44,9.45,1832224,0
+BBDC.US,D,20240312,000000,9.5,9.56,9.43,9.56,622174,0
+BBDC.US,D,20240313,000000,9.54,9.56,9.4,9.4,590391,0
+BBDC.US,D,20240314,000000,9.39,9.4,9.095,9.14,946966,0
+BBDC.US,D,20240315,000000,9.12,9.3,9.12,9.23,834347,0
+BBDC.US,D,20240318,000000,9.26,9.27,9.12,9.17,703525,0
+BBDC.US,D,20240319,000000,9.1,9.22,9.1,9.11,451027,0
+BBDC.US,D,20240320,000000,9.08,9.1,8.96,9.06,1012503,0
+BBDC.US,D,20240321,000000,9.1,9.2074,9.1,9.15,611649,0
+BBDC.US,D,20240322,000000,9.17,9.17,8.99,9.03,665299,0
+BBDC.US,D,20240325,000000,9.02,9.108,8.99,9.03,619510,0
+BBDC.US,D,20240326,000000,9.1,9.1,9.0502,9.09,414137,0
+BBDC.US,D,20240327,000000,9.11,9.19,9.03,9.18,514478,0
+BBDC.US,D,20240328,000000,9.25,9.31,9.25,9.3,568888,0
+BBDC.US,D,20240401,000000,9.32,9.34,9.2,9.23,419965,0
+BBDC.US,D,20240402,000000,9.2,9.285,9.17,9.23,410884,0
+BBDC.US,D,20240403,000000,9.23,9.31,9.22,9.25,425990,0
+BBDC.US,D,20240404,000000,9.3,9.34,9.18,9.2,441441,0
+BBDC.US,D,20240405,000000,9.21,9.31,9.21,9.3,274336,0
+BBDC.US,D,20240408,000000,9.34,9.3899,9.24,9.26,394016,0
+BBDC.US,D,20240409,000000,9.24,9.38,9.24,9.38,543102,0
+BBDC.US,D,20240410,000000,9.26,9.38,9.2,9.26,381883,0
+BBDC.US,D,20240411,000000,9.25,9.41,9.21,9.41,490231,0
+BBDC.US,D,20240412,000000,9.38,9.385,9.15,9.17,320708,0
+BBDC.US,D,20240415,000000,9.28,9.29,9.1,9.13,326077,0
+BBDC.US,D,20240416,000000,9.11,9.18,9.05,9.18,366142,0
+BBDC.US,D,20240417,000000,9.2,9.26,9.17,9.22,250550,0
+BBDC.US,D,20240418,000000,9.26,9.36,9.225,9.25,419972,0
+BBDC.US,D,20240419,000000,9.25,9.275,9.19,9.19,401111,0
+BBDC.US,D,20240422,000000,9.22,9.35,9.22,9.32,536120,0
+BBDC.US,D,20240423,000000,9.36,9.42,9.245,9.26,620716,0
+BBDC.US,D,20240424,000000,9.25,9.276,9.21,9.25,346773,0
+BBDC.US,D,20240425,000000,9.24,9.285,9.21,9.24,333432,0
+BBDC.US,D,20240426,000000,9.25,9.345,9.23,9.32,235876,0
+BBDC.US,D,20240429,000000,9.35,9.41,9.295,9.34,342892,0
+BBDC.US,D,20240430,000000,9.32,9.345,9.25,9.28,319738,0
+BBDC.US,D,20240501,000000,9.32,9.51,9.32,9.5,342361,0
+BBDC.US,D,20240502,000000,9.57,9.57,9.41,9.43,362200,0
+BBDC.US,D,20240503,000000,9.5,9.5436,9.45,9.47,281567,0
+BBDC.US,D,20240506,000000,9.54,9.71,9.51,9.63,400210,0
+BBDC.US,D,20240507,000000,9.61,9.64,9.53,9.58,378610,0
+BBDC.US,D,20240508,000000,9.5,9.61,9.405,9.45,483049,0
+BBDC.US,D,20240509,000000,9.49,9.79,9.49,9.67,524400,0
+BBDC.US,D,20240510,000000,9.7,9.79,9.65,9.72,453164,0
+BBDC.US,D,20240513,000000,9.74,9.8,9.73,9.8,328880,0
+BBDC.US,D,20240514,000000,9.8,9.91,9.8,9.83,395665,0
+BBDC.US,D,20240515,000000,9.9,9.92,9.74,9.77,408680,0
+BBDC.US,D,20240516,000000,9.79,9.875,9.7717,9.82,316435,0
+BBDC.US,D,20240517,000000,9.85,9.88,9.825,9.84,202302,0
+BBDC.US,D,20240520,000000,9.82,9.88,9.8,9.83,279710,0
+BBDC.US,D,20240521,000000,9.85,9.91,9.835,9.89,360724,0
+BBDC.US,D,20240522,000000,9.92,9.93,9.77,9.8,375735,0
+BBDC.US,D,20240523,000000,9.86,9.86,9.74,9.75,349982,0
+BBDC.US,D,20240524,000000,9.81,9.95,9.8,9.95,281893,0
+BBDC.US,D,20240528,000000,9.96,10.035,9.93,9.99,434295,0
+BBDC.US,D,20240529,000000,9.96,9.985,9.88,9.9,323912,0
+BBDC.US,D,20240530,000000,9.97,10.015,9.9448,9.99,251217,0
+BBDC.US,D,20240531,000000,10.05,10.07,10,10.05,289519,0
+BBDC.US,D,20240603,000000,10.1,10.27,10.1,10.18,918983,0
+BBDC.US,D,20240604,000000,10.2,10.2,10.07,10.11,911898,0
+BBDC.US,D,20240605,000000,9.83,9.9,9.77,9.86,778840,0
+BBDC.US,D,20240606,000000,9.85,9.92,9.74,9.84,706696,0
+BBDC.US,D,20240607,000000,9.76,9.86,9.76,9.81,473579,0
+BBDC.US,D,20240610,000000,9.8,9.885,9.75,9.87,292385,0
+BBDC.US,D,20240611,000000,9.8,9.93,9.8,9.85,517086,0
+BBDC.US,D,20240612,000000,9.95,9.99,9.7694,9.78,511668,0
+BBDC.US,D,20240613,000000,9.79,9.85,9.63,9.66,450892,0
+BBDC.US,D,20240614,000000,9.6,9.68,9.52,9.62,470398,0
+BBDC.US,D,20240617,000000,9.58,9.665,9.5299,9.59,482882,0
+BBDC.US,D,20240618,000000,9.59,9.6,9.48,9.51,418247,0
+BBDC.US,D,20240620,000000,9.5,9.56,9.5,9.55,288814,0
+BBDC.US,D,20240621,000000,9.57,9.58,9.44,9.57,622574,0
+BBDC.US,D,20240624,000000,9.61,9.6499,9.56,9.6,253390,0
+BBDC.US,D,20240625,000000,9.63,9.67,9.6,9.6,264954,0
+BBDC.US,D,20240626,000000,9.57,9.7,9.55,9.7,312855,0
+BBDC.US,D,20240627,000000,9.67,9.72,9.65,9.68,281658,0
+BBDC.US,D,20240628,000000,9.68,9.79,9.65,9.73,479801,0
+BBDC.US,D,20240701,000000,9.75,9.78,9.65,9.73,365050,0
+BBDC.US,D,20240702,000000,9.78,9.8,9.7038,9.78,390882,0
+BBDC.US,D,20240703,000000,9.81,9.92,9.8,9.89,177463,0
+BBDC.US,D,20240705,000000,9.93,10.035,9.92,9.98,477429,0
+BBDC.US,D,20240708,000000,10.01,10.07,9.985,10.05,257433,0
+BBDC.US,D,20240709,000000,10.07,10.1,9.99,10.01,287345,0
+BBDC.US,D,20240710,000000,10.05,10.05,9.94,10.04,247760,0
+BBDC.US,D,20240711,000000,10.09,10.1,10.03,10.08,248034,0
+BBDC.US,D,20240712,000000,10.08,10.15,10.025,10.1,367443,0
+BBDC.US,D,20240715,000000,10.1,10.1375,9.97,10.13,437588,0
+BBDC.US,D,20240716,000000,10.11,10.19,10.07,10.18,333208,0
+BBDC.US,D,20240717,000000,10.15,10.23,10.115,10.19,720309,0
+BBDC.US,D,20240718,000000,10.2,10.24,10.03,10.07,372484,0
+BBDC.US,D,20240719,000000,10.09,10.1592,9.995,10,255068,0
+BBDC.US,D,20240722,000000,10.05,10.118,10.01,10.1,196207,0
+BBDC.US,D,20240723,000000,10.06,10.13,10.05,10.1,163846,0
+BBDC.US,D,20240724,000000,10.06,10.108,9.8905,9.91,280504,0
+BBDC.US,D,20240725,000000,9.89,10.05,9.89,9.99,219247,0
+BBDC.US,D,20240726,000000,10.03,10.18,10.0109,10.14,372890,0
+BBDC.US,D,20240729,000000,10.19,10.2,10.04,10.1,303251,0
+BBDC.US,D,20240730,000000,10.13,10.16,10.04,10.14,348641,0
+BBDC.US,D,20240731,000000,10.18,10.18,10.04,10.04,417497,0
+BBDC.US,D,20240801,000000,10.09,10.1,9.96,10.02,464517,0
+BBDC.US,D,20240802,000000,9.95,9.99,9.76,9.76,471112,0
+BBDC.US,D,20240805,000000,9.5,9.51,9.1458,9.28,814877,0
+BBDC.US,D,20240806,000000,9.4,9.54,9.32,9.41,393847,0
+BBDC.US,D,20240807,000000,9.51,9.565,9.3825,9.45,460398,0
+BBDC.US,D,20240808,000000,9.88,9.98,9.58,9.97,559297,0
+BBDC.US,D,20240809,000000,10.04,10.18,9.855,9.97,398018,0
+BBDC.US,D,20240812,000000,10,10.06,9.75,9.76,307973,0
+BBDC.US,D,20240813,000000,9.78,9.91,9.78,9.9,346791,0
+BBDC.US,D,20240814,000000,9.94,9.949,9.81,9.91,414028,0
+BBDC.US,D,20240815,000000,9.98,10,9.9,9.95,333141,0
+BBDC.US,D,20240816,000000,9.91,10.03,9.91,9.97,375436,0
+BBDC.US,D,20240819,000000,10,10.08,9.974,10.07,669814,0
+BBDC.US,D,20240820,000000,10.08,10.08,9.9425,9.99,265677,0
+BBDC.US,D,20240821,000000,9.98,10.015,9.95,9.97,371637,0
+BBDC.US,D,20240822,000000,10.01,10.04,9.9632,9.98,308067,0
+BBDC.US,D,20240823,000000,10.02,10.1107,9.98,10.1,350483,0
+BBDC.US,D,20240826,000000,10.16,10.16,10.03,10.05,418568,0
+BBDC.US,D,20240827,000000,10.02,10.14,10.01,10.09,539550,0
+BBDC.US,D,20240828,000000,10.11,10.14,9.99,9.99,285704,0
+BBDC.US,D,20240829,000000,10.03,10.07,9.97,10.01,362500,0
+BBDC.US,D,20240830,000000,10.07,10.1154,10.01,10.05,384118,0
+BBDC.US,D,20240903,000000,10,10.15,10,10.08,795040,0
+BBDC.US,D,20240904,000000,9.78,9.8299,9.72,9.79,640529,0
+BBDC.US,D,20240905,000000,9.79,9.87,9.75,9.84,451563,0
+BBDC.US,D,20240906,000000,9.8,9.8399,9.66,9.74,445852,0
+BBDC.US,D,20240909,000000,9.81,9.85,9.71,9.72,416354,0
+BBDC.US,D,20240910,000000,9.75,9.815,9.72,9.76,464709,0
+BBDC.US,D,20240911,000000,9.8,9.835,9.6701,9.8,596884,0
+BBDC.US,D,20240912,000000,9.84,9.98,9.82,9.87,499533,0
+BBDC.US,D,20240913,000000,9.92,9.97,9.89,9.95,350362,0
+BBDC.US,D,20240916,000000,9.94,9.95,9.8732,9.93,318204,0
+BBDC.US,D,20240917,000000,9.92,9.96,9.88,9.89,358509,0
+BBDC.US,D,20240918,000000,9.91,10,9.87,9.88,367603,0
+BBDC.US,D,20240919,000000,9.95,9.981,9.9099,9.96,270830,0
+BBDC.US,D,20240920,000000,9.92,9.94,9.835,9.87,391942,0
+BBDC.US,D,20240923,000000,9.87,9.9,9.85,9.88,239103,0
+BBDC.US,D,20240924,000000,9.87,9.9087,9.8,9.81,321383,0
+BBDC.US,D,20240925,000000,9.79,9.81,9.75,9.75,356929,0
+BBDC.US,D,20240926,000000,9.8,9.865,9.8,9.83,254111,0
+BBDC.US,D,20240927,000000,9.82,9.9,9.78,9.86,309611,0
+BBDC.US,D,20240930,000000,9.84,9.8594,9.78,9.8,374860,0
+BBDC.US,D,20241001,000000,9.82,9.82,9.675,9.7,338231,0
+BBDC.US,D,20241002,000000,9.67,9.79,9.67,9.72,318934,0
+BBDC.US,D,20241003,000000,9.7,9.75,9.67,9.71,322527,0
+BBDC.US,D,20241004,000000,9.75,9.87,9.745,9.84,293985,0
+BBDC.US,D,20241007,000000,9.84,9.84,9.66,9.67,450487,0
+BBDC.US,D,20241008,000000,9.68,9.72,9.62,9.64,482053,0
+BBDC.US,D,20241009,000000,9.63,9.66,9.6,9.65,328539,0
+BBDC.US,D,20241010,000000,9.6,9.74,9.6,9.74,256092,0
+BBDC.US,D,20241011,000000,9.75,9.81,9.71,9.76,445420,0
+BBDC.US,D,20241014,000000,9.79,9.79,9.675,9.71,314936,0
+BBDC.US,D,20241015,000000,9.71,9.8,9.7009,9.75,194576,0
+BBDC.US,D,20241016,000000,9.76,9.87,9.76,9.86,267820,0
+BBDC.US,D,20241017,000000,9.85,9.86,9.74,9.78,319623,0
+BBDC.US,D,20241018,000000,9.77,9.78,9.72,9.74,269585,0
+BBDC.US,D,20241021,000000,9.76,9.83,9.69,9.82,354697,0
+BBDC.US,D,20241022,000000,9.82,9.83,9.735,9.81,369070,0
+BBDC.US,D,20241023,000000,9.78,9.8,9.71,9.76,226833,0
+BBDC.US,D,20241024,000000,9.8,9.87,9.744,9.86,209261,0
+BBDC.US,D,20241025,000000,9.85,9.8879,9.77,9.82,193465,0
+BBDC.US,D,20241028,000000,9.85,9.91,9.8496,9.9,227301,0
+BBDC.US,D,20241029,000000,9.85,9.85,9.74,9.75,194887,0
+BBDC.US,D,20241030,000000,9.79,9.92,9.75,9.78,140609,0
+BBDC.US,D,20241031,000000,9.75,9.8,9.62,9.67,424960,0
+BBDC.US,D,20241101,000000,9.67,9.73,9.52,9.59,468185,0
+BBDC.US,D,20241104,000000,9.57,9.61,9.375,9.41,379285,0
+BBDC.US,D,20241105,000000,9.38,9.52,9.36,9.5,296170,0
+BBDC.US,D,20241106,000000,9.77,9.805,9.6,9.78,381848,0
+BBDC.US,D,20241107,000000,9.73,9.88,9.57,9.79,373609,0
+BBDC.US,D,20241108,000000,9.83,9.83,9.6,9.7,361676,0
+BBDC.US,D,20241111,000000,9.75,9.83,9.71,9.76,300715,0
+BBDC.US,D,20241112,000000,9.735,9.76,9.66,9.71,283428,0
+BBDC.US,D,20241113,000000,9.73,9.98,9.7,9.96,338634,0
+BBDC.US,D,20241114,000000,9.955,10.02,9.87,9.89,308354,0
+BBDC.US,D,20241115,000000,9.95,10,9.91,9.95,328450,0
+BBDC.US,D,20241118,000000,10,10.04,9.98,10,312365,0
+BBDC.US,D,20241119,000000,9.96,10.11,9.95,10.07,444627,0
+BBDC.US,D,20241120,000000,10,10.075,9.95,10.07,360689,0
+BBDC.US,D,20241121,000000,10.05,10.08,10,10.01,423664,0
+BBDC.US,D,20241122,000000,10.0361,10.21,10.02,10.2,410658,0
+BBDC.US,D,20241125,000000,10.25,10.27,10.12,10.2,469021,0
+BBDC.US,D,20241126,000000,10.18,10.25,10.1,10.21,385786,0
+BBDC.US,D,20241127,000000,10.23,10.3,10.21,10.25,324274,0
+BBDC.US,D,20241129,000000,10.25,10.304,10.23,10.24,357424,0
+BBDC.US,D,20241202,000000,10.25,10.38,10.22,10.33,763238,0
+BBDC.US,D,20241203,000000,10.35,10.37,10.185,10.22,797282,0
+BBDC.US,D,20241204,000000,9.75,9.95,9.74,9.84,739541,0
+BBDC.US,D,20241205,000000,9.8,9.83,9.695,9.73,648460,0
+BBDC.US,D,20241206,000000,9.72,9.77,9.62,9.76,742364,0
+BBDC.US,D,20241209,000000,9.78,9.925,9.76,9.86,644767,0
+BBDC.US,D,20241210,000000,9.9,9.97,9.8309,9.84,685608,0
+BBDC.US,D,20241211,000000,9.87,9.89,9.68,9.74,778608,0
+BBDC.US,D,20241212,000000,9.7,9.83,9.7,9.79,959043,0
+BBDC.US,D,20241213,000000,9.84,9.84,9.64,9.71,620648,0
+BBDC.US,D,20241216,000000,9.7,9.715,9.51,9.55,904056,0
+BBDC.US,D,20241217,000000,9.5,9.52,9.41,9.48,572957,0
+BBDC.US,D,20241218,000000,9.56,9.57,9.26,9.27,573225,0
+BBDC.US,D,20241219,000000,9.35,9.38,9.27,9.27,611729,0
+BBDC.US,D,20241220,000000,9.29,9.48,9.2,9.41,816406,0
+BBDC.US,D,20241223,000000,9.4,9.455,9.31,9.42,370863,0
+BBDC.US,D,20241224,000000,9.4031,9.5,9.4031,9.5,232577,0
+BBDC.US,D,20241226,000000,9.46,9.535,9.46,9.51,308086,0
+BBDC.US,D,20241227,000000,9.5,9.57,9.47,9.52,319086,0
+BBDC.US,D,20241230,000000,9.51,9.5708,9.41,9.53,357850,0
+BBDC.US,D,20241231,000000,9.59,9.63,9.525,9.57,373489,0
+BBDC.US,D,20250102,000000,9.62,9.73,9.6141,9.67,367525,0
+BBDC.US,D,20250103,000000,9.67,9.74,9.65,9.7,265764,0
+BBDC.US,D,20250106,000000,9.7,9.73,9.525,9.54,442311,0
+BBDC.US,D,20250107,000000,9.55,9.56,9.41,9.42,523268,0
+BBDC.US,D,20250108,000000,9.43,9.4395,9.33,9.37,380248,0
+BBDC.US,D,20250110,000000,9.34,9.41,9.32,9.38,363943,0
+BBDC.US,D,20250113,000000,9.33,9.4,9.27,9.36,383996,0
+BBDC.US,D,20250114,000000,9.4,9.49,9.38,9.48,218849,0
+BBDC.US,D,20250115,000000,9.51,9.6,9.4939,9.6,285139,0
+BBDC.US,D,20250116,000000,9.61,9.735,9.58,9.72,340690,0
+BBDC.US,D,20250117,000000,9.705,9.77,9.675,9.7,302448,0
+BBDC.US,D,20250121,000000,9.732,9.89,9.72,9.87,552421,0
+BBDC.US,D,20250122,000000,9.85,9.895,9.84,9.87,305996,0
+BBDC.US,D,20250123,000000,9.9,9.92,9.87,9.89,323488,0
+BBDC.US,D,20250124,000000,9.87,9.93,9.85,9.9,218854,0
+BBDC.US,D,20250127,000000,9.915,9.99,9.895,9.98,417955,0
+BBDC.US,D,20250128,000000,9.99,10.02,9.95,9.99,323479,0
+BBDC.US,D,20250129,000000,10.005,10.02,9.9021,9.94,336134,0
+BBDC.US,D,20250130,000000,9.95,10.09,9.95,10.07,453547,0
+BBDC.US,D,20250131,000000,10.07,10.16,10.04,10.12,574780,0
+BBDC.US,D,20250203,000000,9.975,10.12,9.94,10.08,506160,0
+BBDC.US,D,20250204,000000,10.08,10.12,10.05,10.09,458112,0
+BBDC.US,D,20250205,000000,10.115,10.1338,10.0101,10.1,539317,0
+BBDC.US,D,20250206,000000,10.125,10.15,10.06,10.11,393926,0
+BBDC.US,D,20250207,000000,10.09,10.15,10.085,10.1,361578,0
+BBDC.US,D,20250210,000000,10.1,10.15,10.05,10.11,405908,0
+BBDC.US,D,20250211,000000,10.1,10.14,10.07,10.12,468322,0
+BBDC.US,D,20250212,000000,10.1,10.23,10.09,10.22,407640,0
+BBDC.US,D,20250213,000000,10.22,10.3,10.196,10.3,315937,0
+BBDC.US,D,20250214,000000,10.22,10.33,10.21,10.23,567444,0
+BBDC.US,D,20250218,000000,10.26,10.4,10.2502,10.35,756462,0
+BBDC.US,D,20250219,000000,10.3,10.465,10.29,10.46,549067,0
+BBDC.US,D,20250220,000000,10.446,10.52,10.36,10.5,553984,0
+BBDC.US,D,20250221,000000,10.575,10.82,10.54,10.78,882516,0
+BBDC.US,D,20250224,000000,10.848,10.85,10.405,10.43,1100075,0
+BBDC.US,D,20250225,000000,10.45,10.4645,10.18,10.21,672210,0
+BBDC.US,D,20250226,000000,10.2,10.305,10.17,10.18,960029,0
+BBDC.US,D,20250227,000000,10.18,10.26,10.13,10.23,650546,0
+BBDC.US,D,20250228,000000,10.2,10.44,10.2,10.42,391557,0
+BBDC.US,D,20250303,000000,10.46,10.58,10.37,10.42,858134,0
+BBDC.US,D,20250304,000000,10.33,10.45,10.1536,10.2,1163372,0
+BBDC.US,D,20250305,000000,9.87,9.92,9.7,9.72,668723,0
+BBDC.US,D,20250306,000000,9.7,9.714,9.58,9.63,595869,0
+BBDC.US,D,20250307,000000,9.63,9.845,9.63,9.76,370457,0
+BBDC.US,D,20250310,000000,9.71,9.78,9.6,9.65,704935,0
+BBDC.US,D,20250311,000000,9.7,9.76,9.42,9.49,955845,0
+BBDC.US,D,20250312,000000,9.66,9.8,9.41,9.44,786184,0
+BBDC.US,D,20250313,000000,9.46,9.55,9.36,9.36,622740,0
+BBDC.US,D,20250314,000000,9.44,9.51,8.95,9.37,1883036,0
+BBDC.US,D,20250317,000000,9.41,9.5,9.39,9.4,484996,0
+BBDC.US,D,20250318,000000,9.39,9.41,9.35,9.39,382725,0
+BBDC.US,D,20250319,000000,9.39,9.56,9.39,9.51,511475,0
+BBDC.US,D,20250320,000000,9.51,9.64,9.51,9.63,388179,0
+BBDC.US,D,20250321,000000,9.56,9.65,9.56,9.59,459800,0
+BBDC.US,D,20250324,000000,9.595,9.6345,9.54,9.58,384311,0
+BBDC.US,D,20250325,000000,9.61,9.67,9.585,9.65,374754,0
+BBDC.US,D,20250326,000000,9.65,9.6564,9.57,9.61,319447,0
+BBDC.US,D,20250327,000000,9.62,9.67,9.59,9.66,346605,0
+BBDC.US,D,20250328,000000,9.65,9.675,9.555,9.61,463734,0
+BBDC.US,D,20250331,000000,9.58,9.58,9.4,9.54,504554,0
+BBDC.US,D,20250401,000000,9.5176,9.565,9.465,9.51,379813,0
+BBDC.US,D,20250402,000000,9.47,9.51,9.41,9.47,335205,0
+BBDC.US,D,20250403,000000,9.3,9.37,9.25,9.29,689736,0
+BBDC.US,D,20250404,000000,9.19,9.1907,8.605,8.66,1355005,0
+BBDC.US,D,20250407,000000,8.27,8.62,8.031,8.15,1345978,0
+BBDC.US,D,20250408,000000,8.54,8.59,7.81,7.89,1061071,0
+BBDC.US,D,20250409,000000,7.77,8.6,7.66,8.47,1069606,0
+BBDC.US,D,20250410,000000,8.4473,8.46,8.16,8.27,802104,0
+BBDC.US,D,20250411,000000,8.31,8.4,8.06,8.37,672245,0
+BBDC.US,D,20250414,000000,8.41,8.571,8.34,8.42,675907,0
+BBDC.US,D,20250415,000000,8.4001,8.63,8.4,8.6,497364,0
+BBDC.US,D,20250416,000000,8.57,8.62,8.515,8.55,528112,0
+BBDC.US,D,20250417,000000,8.5716,8.71,8.5716,8.7,440171,0
+BBDC.US,D,20250421,000000,8.62,8.63,8.42,8.5,374281,0
+BBDC.US,D,20250422,000000,8.6,8.67,8.56,8.67,248243,0
+BBDC.US,D,20250423,000000,8.77,8.8759,8.685,8.74,334049,0
+BBDC.US,D,20250424,000000,8.72,8.845,8.71,8.83,282373,0
+BBDC.US,D,20250425,000000,8.865,8.8851,8.8,8.86,303395,0
+BBDC.US,D,20250428,000000,8.824,8.94,8.822,8.88,295573,0
+BBDC.US,D,20250429,000000,8.855,8.88,8.72,8.8,342269,0
+BBDC.US,D,20250430,000000,8.7478,8.7478,8.61,8.71,322945,0
+BBDC.US,D,20250501,000000,8.7035,8.74,8.6,8.61,364593,0
+BBDC.US,D,20250502,000000,8.69,8.775,8.6524,8.75,344701,0
+BBDC.US,D,20250505,000000,8.68,8.7,8.565,8.6,442451,0
+BBDC.US,D,20250506,000000,8.56,8.645,8.535,8.63,428442,0
+BBDC.US,D,20250507,000000,8.58,8.6999,8.55,8.61,384454,0
+BBDC.US,D,20250508,000000,8.66,8.72,8.585,8.7,379619,0
+BBDC.US,D,20250509,000000,8.52,8.73,8.27,8.56,730704,0
+BBDC.US,D,20250512,000000,8.71,8.81,8.64,8.67,710922,0
+BBDC.US,D,20250513,000000,8.7446,8.92,8.64,8.88,506768,0
+BBDC.US,D,20250514,000000,8.9,8.9,8.775,8.87,406248,0
+BBDC.US,D,20250515,000000,8.901,8.96,8.84,8.91,331962,0
+BBDC.US,D,20250516,000000,8.885,9.11,8.885,9.1,307748,0
+BBDC.US,D,20250519,000000,9.03,9.17,9.02,9.14,410064,0
+BBDC.US,D,20250520,000000,9.15,9.29,9.12,9.27,422681,0
+BBDC.US,D,20250521,000000,9.19,9.21,8.995,9.02,466076,0
+BBDC.US,D,20250522,000000,9.056,9.079,8.97,9.01,319735,0
+BBDC.US,D,20250523,000000,9.01,9.095,8.95,9.05,283805,0
+BBDC.US,D,20250527,000000,9.14,9.26,9.08,9.24,400808,0
+BBDC.US,D,20250528,000000,9.398,9.49,9.325,9.33,452023,0
+BBDC.US,D,20250529,000000,9.4,9.4,9.2172,9.3,438480,0
+BBDC.US,D,20250530,000000,9.27,9.33,9.23,9.31,483537,0
+BBDC.US,D,20250602,000000,9.31,9.322,9.21,9.23,652818,0
+BBDC.US,D,20250603,000000,9.26,9.32,9.21,9.28,883330,0
+BBDC.US,D,20250604,000000,8.96,8.96,8.85,8.86,806301,0
+BBDC.US,D,20250605,000000,8.81,8.87,8.78,8.83,679140,0
+BBDC.US,D,20250606,000000,8.85,8.92,8.84,8.89,383220,0
+BBDC.US,D,20250609,000000,8.97,9.235,8.96,9.1,654248,0
+BBDC.US,D,20250610,000000,9.09,9.19,9.085,9.13,539328,0
+BBDC.US,D,20250611,000000,9.17,9.2,9.05,9.09,671358,0
+BBDC.US,D,20250612,000000,9.09,9.12,9.05,9.11,457660,0
+BBDC.US,D,20250613,000000,9.05,9.07,8.985,9.06,445153,0
+BBDC.US,D,20250616,000000,9.0951,9.15,9,9.01,419196,0
+BBDC.US,D,20250617,000000,9.01,9.09,8.94,9.04,246763,0
+BBDC.US,D,20250618,000000,9.01,9.1,8.97,9.07,351951,0
+BBDC.US,D,20250620,000000,9.078765,9.12,9.02,9.06,354528,0
+BBDC.US,D,20250623,000000,9.0196,9.03,8.8835,8.95,441578,0
+BBDC.US,D,20250624,000000,9.002,9.085,9,9.04,393058,0
+BBDC.US,D,20250625,000000,9.05,9.075,8.9803,9,376673,0
+BBDC.US,D,20250626,000000,9.03,9.18,9.02,9.17,506121,0
+BBDC.US,D,20250627,000000,9.135,9.17,9.041,9.1,300846,0
+BBDC.US,D,20250630,000000,9.11,9.19,9.06,9.14,383624,0
+BBDC.US,D,20250701,000000,9.1297,9.2,9.12,9.17,277614,0
+BBDC.US,D,20250702,000000,9.155,9.24,9.14,9.23,237705,0
+BBDC.US,D,20250703,000000,9.2041,9.3,9.2041,9.28,207826,0
+BBDC.US,D,20250707,000000,9.26,9.295,9.18,9.22,501836,0
+BBDC.US,D,20250708,000000,9.21,9.37,9.2,9.3,546482,0
+BBDC.US,D,20250709,000000,9.31,9.31,9.175,9.27,388538,0
+BBDC.US,D,20250710,000000,9.31,9.445,9.2575,9.4,490939,0
+BBDC.US,D,20250711,000000,9.4035,9.5251,9.3827,9.52,344983,0
+BBDC.US,D,20250714,000000,9.5034,9.54,9.44,9.52,375474,0
+BBDC.US,D,20250715,000000,9.45,9.565,9.45,9.5,258855,0
+BBDC.US,D,20250716,000000,9.51,9.625,9.465,9.62,288024,0
+BBDC.US,D,20250717,000000,9.6,9.71,9.6,9.7,236861,0
+BBDC.US,D,20250718,000000,9.71,9.7467,9.565,9.58,209734,0
+BBDC.US,D,20250721,000000,9.61,9.61,9.46,9.5,350887,0
+BBDC.US,D,20250722,000000,9.51,9.55,9.455,9.55,333805,0
+BBDC.US,D,20250723,000000,9.555,9.615,9.55,9.58,157585,0
+BBDC.US,D,20250724,000000,9.59,9.67,9.555,9.57,255172,0
+BBDC.US,D,20250725,000000,9.6,9.6086,9.54,9.58,214232,0
+BBDC.US,D,20250728,000000,9.61,9.6235,9.42,9.42,341766,0
+BBDC.US,D,20250729,000000,9.42,9.43,9.26,9.42,337149,0
+BBDC.US,D,20250730,000000,9.45,9.47,9.24,9.31,268423,0
+BBDC.US,D,20250731,000000,9.29,9.34,9.19,9.24,220540,0
+BBDC.US,D,20250801,000000,9.18,9.185,9.1,9.18,279446,0
+BBDC.US,D,20250804,000000,9.2,9.25,9.13,9.17,344027,0
+BBDC.US,D,20250805,000000,9.2,9.235,9.1001,9.21,400851,0
+BBDC.US,D,20250806,000000,9.2278,9.34,9.2112,9.3,263016,0
+BBDC.US,D,20250807,000000,9.31,9.3753,9.19,9.19,549992,0
+BBDC.US,D,20250808,000000,9.5,9.63,9.335,9.6,711640,0
+BBDC.US,D,20250811,000000,9.59,9.71,9.515,9.61,570199,0
+BBDC.US,D,20250812,000000,9.6147,9.695,9.59,9.67,389941,0
+BBDC.US,D,20250813,000000,9.715,9.74,9.64,9.71,335933,0
+BBDC.US,D,20250814,000000,9.71,9.7325,9.6399,9.66,315064,0
+BBDC.US,D,20250815,000000,9.68,9.7355,9.53,9.53,351788,0
+BBDC.US,D,20250818,000000,9.57,9.68,9.53,9.68,393378,0
+BBDC.US,D,20250819,000000,9.7,9.72,9.605,9.65,295710,0
+BBDC.US,D,20250820,000000,9.69,9.72,9.61,9.65,328510,0
+BBDC.US,D,20250821,000000,9.625,9.66,9.6,9.65,242320,0
+BBDC.US,D,20250822,000000,9.68,9.78,9.66,9.72,394445,0
+BBDC.US,D,20250825,000000,9.75,9.75,9.69,9.74,437711,0
+BBDC.US,D,20250826,000000,9.72,9.8189,9.7162,9.8,429685,0
+BBDC.US,D,20250827,000000,9.775,9.89,9.77,9.83,532724,0
+BBDC.US,D,20250828,000000,9.84,9.86,9.8,9.85,411921,0
+BBDC.US,D,20250829,000000,9.85,9.92,9.85,9.9,672086,0
+BBDC.US,D,20250902,000000,9.912,9.912,9.75,9.83,1201479,0
+BBDC.US,D,20250903,000000,9.48,9.53,9.37,9.39,552389,0
+BBDC.US,D,20250904,000000,9.36,9.41,9.21,9.41,872362,0
+BBDC.US,D,20250905,000000,9.4,9.42,9.32,9.39,375487,0
+BBDC.US,D,20250908,000000,9.42,9.45,9.3,9.44,478960,0
+BBDC.US,D,20250909,000000,9.42,9.5,9.395,9.42,537454,0
+BBDC.US,D,20250910,000000,9.5,9.53,9.415,9.45,671189,0
+BBDC.US,D,20250911,000000,9.45,9.486,9.39,9.46,551188,0
+BBDC.US,D,20250912,000000,9.4185,9.45,9.29,9.3,324076,0
+BBDC.US,D,20250915,000000,9.3,9.35,9.1599,9.18,739439,0
+BBDC.US,D,20250916,000000,9.15,9.2001,9.065,9.14,483087,0
+BBDC.US,D,20250917,000000,9.15,9.2613,9.11,9.12,443730,0
+BBDC.US,D,20250918,000000,9.21,9.24,9.11,9.24,394634,0
+BBDC.US,D,20250919,000000,9.27,9.28,9.16,9.21,620482,0
+BBDC.US,D,20250922,000000,9.21,9.21,9.07,9.08,450436,0
+BBDC.US,D,20250923,000000,9.11,9.1999,9.035,9.05,518696,0
+BBDC.US,D,20250924,000000,9.04,9.04,8.895,8.96,635611,0
+BBDC.US,D,20250925,000000,8.95,9.095,8.925,9.01,488662,0
+BBDC.US,D,20250926,000000,9,9.05,8.935,8.95,405676,0
+BBDC.US,D,20250929,000000,8.95,8.99,8.795,8.82,778303,0
+BBDC.US,D,20250930,000000,8.82,8.89,8.705,8.76,517121,0
+BBDC.US,D,20251001,000000,8.75,8.76,8.57,8.64,669720,0
+BBDC.US,D,20251002,000000,8.63,8.758,8.6026,8.7,358345,0
+BBDC.US,D,20251003,000000,8.725,8.75,8.58,8.61,436857,0
+BBDC.US,D,20251006,000000,8.65,8.6797,8.53,8.57,658322,0
+BBDC.US,D,20251007,000000,8.57,8.6,8.4503,8.49,684963,0
+BBDC.US,D,20251008,000000,8.54,8.6599,8.48,8.53,824199,0
+BBDC.US,D,20251009,000000,8.6,8.64,8.415,8.45,750918,0
+BBDC.US,D,20251010,000000,8.44,8.5485,8.39,8.41,662025,0
+BBDC.US,D,20251013,000000,8.4,8.68,8.4,8.65,592248,0
+BBDC.US,D,20251014,000000,8.63,8.81,8.56,8.78,610050,0
+BBDC.US,D,20251015,000000,8.81,8.97,8.7001,8.76,539103,0
+BBDC.US,D,20251016,000000,8.81,8.81,8.575,8.58,472489,0
+BBDC.US,D,20251017,000000,8.61,8.66,8.52,8.59,524777,0
+BBDC.US,D,20251020,000000,8.58,8.64,8.54,8.62,375037,0
+BBDC.US,D,20251021,000000,8.625,8.79,8.62,8.72,437062,0
+BBDC.US,D,20251022,000000,8.74,8.7755,8.66,8.76,357419,0
+BBDC.US,D,20251023,000000,8.7342,8.88,8.7342,8.85,438284,0
+BBDC.US,D,20251024,000000,8.91,8.955,8.87,8.93,342988,0
+BBDC.US,D,20251027,000000,8.94,9.06,8.94,9.04,455731,0
+BBDC.US,D,20251028,000000,9.06,9.21,9.05,9.15,503568,0
+BBDC.US,D,20251029,000000,9.15,9.21,9.01,9.04,433169,0
+BBDC.US,D,20251030,000000,9.005,9.01,8.835,8.93,563928,0
+BBDC.US,D,20251031,000000,8.92,9.07,8.8601,9,344997,0
+BBDC.US,D,20251103,000000,9,9.05,8.88,9,351535,0
+BBDC.US,D,20251104,000000,9,9.065,8.9184,9.03,340390,0
+BBDC.US,D,20251105,000000,9,9.065,8.94,9.06,555024,0
+BBDC.US,D,20251106,000000,9.09,9.13,8.97,9,476098,0
+BBDC.US,D,20251107,000000,9.06,9.12,8.85,8.96,819557,0
+BBDC.US,D,20251110,000000,8.96,9,8.79,8.86,934521,0
+BBDC.US,D,20251111,000000,8.9225,8.96,8.84,8.92,402747,0
+BBDC.US,D,20251112,000000,8.925,9.01,8.91,8.95,383803,0
+BBDC.US,D,20251113,000000,8.9314,8.9899,8.8835,8.94,491403,0
+BBDC.US,D,20251114,000000,8.94,8.955,8.84,8.94,377673,0
+BBDC.US,D,20251117,000000,8.9072,8.92,8.73,8.73,605965,0
+BBDC.US,D,20251118,000000,8.71,8.745,8.612,8.7,617652,0
+BBDC.US,D,20251119,000000,8.7,8.81,8.68,8.74,620286,0
+BBDC.US,D,20251120,000000,8.828,8.847,8.7,8.72,373871,0
+BBDC.US,D,20251121,000000,8.8055,8.9199,8.73,8.87,834462,0
+BBDC.US,D,20251124,000000,8.87,8.935,8.8,8.87,945573,0
+BBDC.US,D,20251125,000000,8.935,8.98,8.81,8.97,852546,0
+BBDC.US,D,20251126,000000,8.9856,9.115,8.98,9.06,422661,0
+BBDC.US,D,20251128,000000,9.12,9.165,9.1,9.15,388341,0
+BBDC.US,D,20251201,000000,9.11,9.12,9.01,9.02,792223,0
+BBDC.US,D,20251202,000000,9.08,9.09,8.9122,8.97,843572,0
+BBDC.US,D,20251203,000000,8.7,8.74,8.63,8.73,1056222,0
+BBDC.US,D,20251204,000000,8.67,8.8,8.62,8.78,1098988,0
+BBDC.US,D,20251205,000000,8.75,8.92,8.74,8.87,780394,0
+BBDC.US,D,20251208,000000,8.87,8.95,8.82,8.92,629008,0
+BBDC.US,D,20251209,000000,8.9,9.0364,8.89,8.99,753758,0
+BBDC.US,D,20251210,000000,9.02,9.065,8.94,8.98,757731,0
+BBDC.US,D,20251211,000000,9,9.09,8.99,9,1334125,0
+BBDC.US,D,20251212,000000,9.01,9.08,9,9.03,494791,0
+BBDC.US,D,20251215,000000,9.05,9.05,8.8609,8.95,1022224,0
+BBDC.US,D,20251216,000000,8.955,9,8.89,8.96,705381,0
+BBDC.US,D,20251217,000000,8.98,9.04,8.94,8.95,686650,0
+BBDC.US,D,20251218,000000,8.96,9.015,8.875,8.98,967289,0
+BBDC.US,D,20251219,000000,8.98,8.98,8.84,8.86,2436967,0
+BBDC.US,D,20251222,000000,8.86,8.9,8.8,8.83,697791,0
+BBDC.US,D,20251223,000000,8.8,8.88,8.785,8.8,695357,0
+BBDC.US,D,20251224,000000,8.735,8.87,8.722,8.85,480439,0
+BBDC.US,D,20251226,000000,8.9,8.97,8.88,8.97,500345,0
+BBDC.US,D,20251229,000000,8.99,9.055,8.99,9.01,700007,0
+BBDC.US,D,20251230,000000,8.96,9.085,8.96,9.05,677033,0
+BBDC.US,D,20251231,000000,9.05,9.24,9.05,9.18,1019522,0
+BBDC.US,D,20260102,000000,9.215,9.3199,9.155,9.24,889885,0
+BBDC.US,D,20260105,000000,9.27,9.395,9.24,9.25,665042,0
+BBDC.US,D,20260106,000000,9.26,9.26,9.055,9.13,678500,0
+BBDC.US,D,20260107,000000,9.13,9.13,8.88,8.92,569317,0
+BBDC.US,D,20260108,000000,8.92,9.255,8.91,9.2,696771,0
+BBDC.US,D,20260109,000000,9.25,9.28,9.16,9.16,329416,0
+BBDC.US,D,20260112,000000,9.21,9.22,9.15,9.17,319849,0
+BBDC.US,D,20260113,000000,9.24,9.24,9.035,9.06,419583,0
+BBDC.US,D,20260114,000000,9.03,9.25,9.025,9.23,300760,0
+BBDC.US,D,20260115,000000,9.23,9.32,9.17,9.28,424079,0
+BBDC.US,D,20260116,000000,9.265,9.29,9.185,9.22,445119,0
+BBDC.US,D,20260120,000000,9.06,9.17,9,9.13,721948,0
+BBDC.US,D,20260121,000000,9.17,9.25,9.13,9.24,655043,0
+BBDC.US,D,20260122,000000,9.285,9.31,9.225,9.23,567026,0
+BBDC.US,D,20260123,000000,9.23,9.24,9.15,9.15,233444,0
+BBDC.US,D,20260126,000000,9.17,9.17,9.005,9.11,459777,0
+BBDC.US,D,20260127,000000,9.09,9.21,9.08,9.11,281155,0
+BBDC.US,D,20260128,000000,9.14,9.19,9.04,9.05,297525,0
+BBDC.US,D,20260129,000000,9.09,9.14,9.015,9.12,422260,0
+BBDC.US,D,20260130,000000,9.11,9.15,9.01,9.09,413234,0
+BBDC.US,D,20260202,000000,9.05,9.075,8.9,8.99,828047,0
+BBDC.US,D,20260203,000000,9,9,8.805,8.86,695624,0
+BBDC.US,D,20260204,000000,8.83,9.005,8.8,8.99,1542723,0
+BBDC.US,D,20260205,000000,8.96,8.96,8.79,8.87,929001,0
+BBDC.US,D,20260206,000000,8.88,9.03,8.875,8.92,1408083,0
+BBDC.US,D,20260209,000000,8.95,9.11,8.845,9.07,798112,0
+BBDC.US,D,20260210,000000,9.07,9.2,9.02,9.15,494787,0
+BBDC.US,D,20260211,000000,9.145,9.18,9.065,9.16,434456,0
+BBDC.US,D,20260212,000000,9.21,9.275,9.02,9.13,716811,0
+BBDC.US,D,20260213,000000,9.09,9.16,9,9.09,1037679,0
+BBDC.US,D,20260217,000000,9.15,9.27,9.06,9.11,1181744,0
+BBDC.US,D,20260218,000000,9.12,9.25,9.07,9.16,599292,0
diff --git a/daily/us/nyse stocks/1/bbdo.us.txt b/daily/us/nyse stocks/1/bbdo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4ddb0ca61ac0d64354a8dc2a3c0166df37ec1f0d
--- /dev/null
+++ b/daily/us/nyse stocks/1/bbdo.us.txt	
@@ -0,0 +1,3209 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBDO.US,D,20120313,000000,4.51427,4.51427,4.43235,4.45698,205081.35976982,0
+BBDO.US,D,20120314,000000,4.41463,4.44951,4.41463,4.44951,46092.606515834,0
+BBDO.US,D,20120315,000000,4.48479,4.76522,4.34117,4.37232,179542.44009669,0
+BBDO.US,D,20120316,000000,4.47088,4.47088,4.47088,4.47088,3590.3009741501,0
+BBDO.US,D,20120319,000000,4.45492,4.49642,4.45492,4.45698,31884.591499454,0
+BBDO.US,D,20120320,000000,4.37232,4.37232,4.26823,4.28695,46802.753642679,0
+BBDO.US,D,20120321,000000,4.42851,4.51427,4.32667,4.45698,95347.396737921,0
+BBDO.US,D,20120322,000000,4.35526,4.35526,4.30155,4.31269,22346.301090027,0
+BBDO.US,D,20120326,000000,4.44318,4.44318,4.44318,4.44318,674.63977050292,0
+BBDO.US,D,20120328,000000,4.39153,4.39153,4.26546,4.26546,4281.172678981,0
+BBDO.US,D,20120329,000000,4.27297,4.28351,4.23177,4.28351,67343.252038729,0
+BBDO.US,D,20120330,000000,4.34117,4.34117,4.20899,4.20899,2454.0655711978,0
+BBDO.US,D,20120402,000000,4.29583,4.29583,4.28665,4.29583,21269.920944909,0
+BBDO.US,D,20120403,000000,4.23177,4.26261,4.23177,4.26261,2473.3409932122,0
+BBDO.US,D,20120405,000000,4.12708,4.21431,4.07029,4.12422,9547.4208724858,0
+BBDO.US,D,20120409,000000,4.07029,4.07029,4.06212,4.06212,4661.6086397909,0
+BBDO.US,D,20120411,000000,4.06212,4.06212,4.06212,4.06212,1028.69883803,0
+BBDO.US,D,20120413,000000,4.07227,4.07227,4.07227,4.07227,2093.9195282977,0
+BBDO.US,D,20120416,000000,4.05599,4.05599,4.05599,4.05599,981.01753094184,0
+BBDO.US,D,20120418,000000,3.9522,3.9522,3.9522,3.9522,674.63977050292,0
+BBDO.US,D,20120424,000000,3.90351,3.9522,3.90351,3.9522,1200.1486443683,0
+BBDO.US,D,20120426,000000,3.84132,3.84132,3.84132,3.84132,1028.69883803,0
+BBDO.US,D,20120502,000000,3.69217,3.69217,3.66932,3.66932,1028.69883803,0
+BBDO.US,D,20120504,000000,3.68024,3.68024,3.6774,3.6774,3577.1125275086,0
+BBDO.US,D,20120510,000000,3.77007,3.77007,3.62918,3.64634,4623.0577957622,0
+BBDO.US,D,20120511,000000,3.6007,3.62623,3.6007,3.62623,59599.60486843,0
+BBDO.US,D,20120514,000000,3.51071,3.51071,3.51071,3.51071,1139.2788906387,0
+BBDO.US,D,20120515,000000,3.45985,3.4631,3.45985,3.4631,3577.1125275086,0
+BBDO.US,D,20120516,000000,3.38928,3.38928,3.28745,3.28745,1028.69883803,0
+BBDO.US,D,20120517,000000,3.2905,3.45176,3.2905,3.45176,6159.0045815388,0
+BBDO.US,D,20120518,000000,3.45965,3.45965,3.23333,3.23333,4965.9574084388,0
+BBDO.US,D,20120521,000000,3.31918,3.32184,3.31346,3.31918,32715.463637862,0
+BBDO.US,D,20120523,000000,3.25088,3.34698,3.24791,3.34698,1503.4829171208,0
+BBDO.US,D,20120531,000000,3.45985,3.45985,3.45985,3.45985,338.8416290947,0
+BBDO.US,D,20120613,000000,3.47394,3.48251,3.47394,3.48251,39637.369132812,0
+BBDO.US,D,20120618,000000,3.39155,3.57044,3.39155,3.57044,1028.69883803,0
+BBDO.US,D,20120619,000000,3.60347,3.60347,3.60347,3.60347,338.8416290947,0
+BBDO.US,D,20120620,000000,3.61727,3.61727,3.61727,3.61727,7083.210342333,0
+BBDO.US,D,20120622,000000,3.49395,3.49395,3.49395,3.49395,338.8416290947,0
+BBDO.US,D,20120626,000000,3.36886,3.36886,3.32352,3.33477,4960.8849289613,0
+BBDO.US,D,20120629,000000,3.61312,3.61312,3.50272,3.50272,1023.6263585526,0
+BBDO.US,D,20120702,000000,3.56266,3.56266,3.56266,3.56266,335.79814140822,0
+BBDO.US,D,20120703,000000,3.62957,3.62957,3.62957,3.62957,335.79814140822,0
+BBDO.US,D,20120706,000000,3.51879,3.51879,3.51879,3.51879,2070.5861227014,0
+BBDO.US,D,20120713,000000,3.52971,3.52971,3.52971,3.52971,3447.2570528856,0
+BBDO.US,D,20120727,000000,3.55861,3.62957,3.55861,3.62957,673.62527460743,0
+BBDO.US,D,20120806,000000,3.70342,3.84556,3.70342,3.84556,1699.280624951,0
+BBDO.US,D,20120808,000000,3.91751,3.91751,3.91751,3.91751,335.79814140822,0
+BBDO.US,D,20120810,000000,4.38691,4.38691,3.84831,3.88823,10045.538357172,0
+BBDO.US,D,20120813,000000,3.98158,3.99065,3.98158,3.9884,3544.648658853,0
+BBDO.US,D,20120814,000000,4.27247,4.27247,3.9456,3.9456,5612.1912938679,0
+BBDO.US,D,20120821,000000,3.70656,4.05649,3.70656,3.74037,4581.4634640469,0
+BBDO.US,D,20120822,000000,3.91751,3.99647,3.91751,3.99647,3402.6192334839,0
+BBDO.US,D,20120823,000000,3.93743,3.93743,3.93743,3.93743,707.1036391587,0
+BBDO.US,D,20120827,000000,4.13172,4.13172,3.6983,3.6983,5459.0024136485,0
+BBDO.US,D,20120828,000000,3.83727,3.85422,3.8289,3.8289,4034.6501763761,0
+BBDO.US,D,20120831,000000,3.88823,3.88823,3.88823,3.88823,1358.4100040653,0
+BBDO.US,D,20120910,000000,3.98434,3.98434,3.71178,3.71178,2070.5861227014,0
+BBDO.US,D,20120913,000000,3.99025,3.99025,3.95387,3.95387,1478.1205197335,0
+BBDO.US,D,20120914,000000,4.17468,4.17468,4.03314,4.03314,5956.1054024401,0
+BBDO.US,D,20120925,000000,3.99025,3.99025,3.8705,3.8705,673.62527460743,0
+BBDO.US,D,20121005,000000,3.79825,3.79825,3.76433,3.76433,2433.775653288,0
+BBDO.US,D,20121008,000000,3.73623,3.73623,3.70795,3.71099,1023.6263585526,0
+BBDO.US,D,20121015,000000,3.66803,3.66803,3.66803,3.66803,1358.4100040653,0
+BBDO.US,D,20121016,000000,3.70501,3.70501,3.70501,3.70501,335.79814140822,0
+BBDO.US,D,20121018,000000,3.59627,3.76136,3.59627,3.76136,3169.2851775206,0
+BBDO.US,D,20121022,000000,3.81894,3.84733,3.77026,3.77026,3895.6642386936,0
+BBDO.US,D,20121025,000000,3.81894,3.81894,3.81894,3.81894,335.79814140822,0
+BBDO.US,D,20121105,000000,3.85256,3.95842,3.85256,3.95842,673.62527460743,0
+BBDO.US,D,20121112,000000,3.52462,3.76373,3.52462,3.73052,2433.775653288,0
+BBDO.US,D,20121115,000000,3.76671,4.14108,3.76671,4.08115,34164.163776627,0
+BBDO.US,D,20121116,000000,4.17696,4.17696,3.85531,3.86084,19277.45100616,0
+BBDO.US,D,20121119,000000,3.99509,4.13831,3.99509,4.13831,7354.0807464296,0
+BBDO.US,D,20121126,000000,4.15586,4.28055,4.15586,4.28055,1358.4100040653,0
+BBDO.US,D,20121127,000000,4.49505,4.49505,4.28055,4.28055,4142.1867412983,0
+BBDO.US,D,20121128,000000,4.16748,4.23519,4.13831,4.1815,5951.0329229627,0
+BBDO.US,D,20121129,000000,4.13831,4.19589,4.13831,4.19589,7658.4295150776,0
+BBDO.US,D,20121130,000000,4.18442,4.37744,4.18442,4.37744,12715.691554111,0
+BBDO.US,D,20121203,000000,4.46882,4.46882,4.46882,4.46882,1358.4100040653,0
+BBDO.US,D,20121204,000000,4.35378,4.43127,4.15507,4.31121,223904.31661481,0
+BBDO.US,D,20121205,000000,4.36759,4.42564,4.36759,4.42564,1895.0783327811,0
+BBDO.US,D,20121206,000000,4.57044,4.70834,4.44931,4.4906,15407.149164853,0
+BBDO.US,D,20121207,000000,4.4906,4.73695,4.36227,4.57044,45680.721182264,0
+BBDO.US,D,20121210,000000,4.56148,4.70834,4.56148,4.67995,10644.090935514,0
+BBDO.US,D,20121211,000000,4.65523,4.76295,4.52598,4.76295,5144.5086860456,0
+BBDO.US,D,20121212,000000,4.71042,4.73695,4.59833,4.71042,3167.2561857295,0
+BBDO.US,D,20121213,000000,4.85343,4.88182,4.85343,4.88182,673.62527460743,0
+BBDO.US,D,20121214,000000,4.71042,4.74245,4.71042,4.74245,26155.733177604,0
+BBDO.US,D,20121217,000000,4.85108,4.85108,4.68272,4.68272,7519.4435773949,0
+BBDO.US,D,20121218,000000,4.67435,4.67435,4.51131,4.51131,1699.280624951,0
+BBDO.US,D,20121219,000000,4.72177,4.86093,4.72177,4.86093,1358.4100040653,0
+BBDO.US,D,20121221,000000,4.92323,4.93595,4.89858,4.89858,4226.3899006243,0
+BBDO.US,D,20121227,000000,4.85966,4.975,4.80169,4.85966,17278.894092039,0
+BBDO.US,D,20121228,000000,4.96907,4.96907,4.70086,4.70086,22197.170193389,0
+BBDO.US,D,20121231,000000,4.8431,4.8431,4.48951,4.48951,5872.9167390096,0
+BBDO.US,D,20130102,000000,4.96374,5.07957,4.9317,4.9317,20056.583853898,0
+BBDO.US,D,20130103,000000,5.06577,5.21136,5.06577,5.21136,2404.3552723187,0
+BBDO.US,D,20130108,000000,5.06577,5.07405,5.02053,5.03818,7336.8343162062,0
+BBDO.US,D,20130109,000000,5.11703,5.21136,5.07405,5.11703,10655.250390364,0
+BBDO.US,D,20130110,000000,5.15388,5.17499,5.15123,5.17499,5266.2481935048,0
+BBDO.US,D,20130114,000000,5.18346,5.19608,5.17814,5.19608,3115.5168950594,0
+BBDO.US,D,20130122,000000,5.18948,5.18948,5.18948,5.18948,376.37797722794,0
+BBDO.US,D,20130128,000000,5.19273,5.19273,5.16198,5.16198,1179.8587264585,0
+BBDO.US,D,20130130,000000,5.00861,5.0146,5.00861,5.00861,663.48031565251,0
+BBDO.US,D,20130205,000000,5.0844,5.0844,5.0844,5.0844,330.72566193076,0
+BBDO.US,D,20130206,000000,5.0765,5.0765,5.0765,5.0765,330.72566193076,0
+BBDO.US,D,20130207,000000,5.03254,5.03848,5.03254,5.03848,2041.1657417321,0
+BBDO.US,D,20130213,000000,5.22259,5.22259,5.22259,5.22259,330.72566193076,0
+BBDO.US,D,20130219,000000,5.36868,5.36868,5.36868,5.36868,330.72566193076,0
+BBDO.US,D,20130220,000000,5.24468,5.24468,5.24468,5.24468,330.72566193076,0
+BBDO.US,D,20130221,000000,5.22259,5.22259,5.22259,5.22259,330.72566193076,0
+BBDO.US,D,20130225,000000,5.25334,5.25334,5.25334,5.25334,1334.0621025734,0
+BBDO.US,D,20130226,000000,5.0765,5.0765,5.0765,5.0765,330.72566193076,0
+BBDO.US,D,20130301,000000,5.17153,5.17153,5.17153,5.17153,752.75595445589,0
+BBDO.US,D,20130305,000000,5.37193,5.37193,5.37193,5.37193,330.72566193076,0
+BBDO.US,D,20130307,000000,5.4369,5.4369,5.42683,5.42683,1339.1345820509,0
+BBDO.US,D,20130311,000000,5.4081,5.4081,5.4081,5.4081,2041.1657417321,0
+BBDO.US,D,20130315,000000,5.51773,5.53478,5.46251,5.53478,163990.21801877,0
+BBDO.US,D,20130318,000000,5.37193,5.37193,5.37193,5.37193,330.72566193076,0
+BBDO.US,D,20130322,000000,5.51506,5.51506,5.51506,5.51506,7899.8795382049,0
+BBDO.US,D,20130325,000000,5.65926,5.65926,5.23887,5.24636,3476.6774338549,0
+BBDO.US,D,20130326,000000,5.30657,5.31771,5.28134,5.31771,1520.7293473442,0
+BBDO.US,D,20130327,000000,5.48803,5.48803,5.48803,5.48803,537.68282461135,0
+BBDO.US,D,20130401,000000,5.46883,5.46883,5.46883,5.46883,3476.6774338549,0
+BBDO.US,D,20130403,000000,5.53536,5.55793,5.50088,5.55793,6845.8183027876,0
+BBDO.US,D,20130404,000000,5.74986,5.74986,5.53536,5.74986,3834.7944849639,0
+BBDO.US,D,20130405,000000,5.4778,5.71555,5.4778,5.71555,44708.834114382,0
+BBDO.US,D,20130408,000000,5.56759,5.56759,5.56759,5.56759,719.27758990462,0
+BBDO.US,D,20130410,000000,5.8499,5.86607,5.8499,5.86607,3473.6339461685,0
+BBDO.US,D,20130416,000000,6.05384,6.05384,5.74986,5.74986,4572.3330009875,0
+BBDO.US,D,20130417,000000,5.59311,5.59311,5.42999,5.46202,7449.4433606059,0
+BBDO.US,D,20130418,000000,5.74986,5.74986,5.39558,5.39835,9410.4639265941,0
+BBDO.US,D,20130419,000000,5.44921,5.44921,5.44921,5.44921,733.48053244152,0
+BBDO.US,D,20130423,000000,5.42999,5.42999,5.42999,5.42999,303.33427275244,0
+BBDO.US,D,20130424,000000,5.44289,5.48696,5.35084,5.48696,2499.7178864951,0
+BBDO.US,D,20130426,000000,5.45247,5.57479,5.45247,5.57479,600.58157013192,0
+BBDO.US,D,20130501,000000,5.48125,5.48125,5.14984,5.14984,9071.6222974995,0
+BBDO.US,D,20130502,000000,5.51978,5.55083,5.48125,5.48125,4404.9411782312,0
+BBDO.US,D,20130507,000000,5.3542,5.49979,5.3542,5.49979,944.49567870409,0
+BBDO.US,D,20130508,000000,5.53192,5.54364,5.52895,5.54364,1520.7293473442,0
+BBDO.US,D,20130510,000000,5.36039,5.39273,5.36039,5.39273,1828.1216036786,0
+BBDO.US,D,20130514,000000,5.31949,5.31949,5.31949,5.31949,1225.5110417557,0
+BBDO.US,D,20130515,000000,5.49623,5.49623,5.49623,5.49623,303.33427275244,0
+BBDO.US,D,20130520,000000,5.51337,5.63186,5.51337,5.62802,1520.7293473442,0
+BBDO.US,D,20130521,000000,5.54691,5.54691,5.54691,5.54691,303.33427275244,0
+BBDO.US,D,20130524,000000,5.4646,5.4778,5.4646,5.4778,912.03181004831,0
+BBDO.US,D,20130529,000000,5.31238,5.31238,5.24989,5.25602,28912.118525659,0
+BBDO.US,D,20130530,000000,5.41709,5.41709,5.41709,5.41709,600.58157013192,0
+BBDO.US,D,20130531,000000,5.33833,5.36642,5.11385,5.11385,66650.351342108,0
+BBDO.US,D,20130604,000000,5.25927,5.25927,5.25927,5.25927,452.46516938992,0
+BBDO.US,D,20130605,000000,5.11524,5.11524,5.11524,5.11524,303.33427275244,0
+BBDO.US,D,20130607,000000,5.05514,5.05514,5.05514,5.05514,1225.5110417557,0
+BBDO.US,D,20130611,000000,4.93654,4.93654,4.93654,4.93654,303.33427275244,0
+BBDO.US,D,20130612,000000,4.79598,4.79598,4.79598,4.79598,303.33427275244,0
+BBDO.US,D,20130618,000000,4.69347,4.74492,4.64597,4.71258,10966.700630281,0
+BBDO.US,D,20130619,000000,4.52777,4.62082,4.52777,4.52777,600.58157013192,0
+BBDO.US,D,20130620,000000,4.31525,4.63638,4.27809,4.63638,19948.032793081,0
+BBDO.US,D,20130621,000000,4.46626,4.46626,4.3184,4.44497,56804.668676347,0
+BBDO.US,D,20130624,000000,4.58681,4.58681,4.28665,4.40572,14722.364435396,0
+BBDO.US,D,20130625,000000,4.40572,4.43816,4.40572,4.43816,2240.0069372487,0
+BBDO.US,D,20130626,000000,4.54176,4.56699,4.53476,4.54413,41466.505232386,0
+BBDO.US,D,20130628,000000,4.44545,4.64211,4.42851,4.46064,39495.339707442,0
+BBDO.US,D,20130701,000000,4.54796,4.54796,4.54796,4.54796,338.8416290947,0
+BBDO.US,D,20130702,000000,4.4699,4.4699,4.26803,4.2769,15318.888021947,0
+BBDO.US,D,20130705,000000,4.091,4.091,4.01924,4.01924,903.91584288437,0
+BBDO.US,D,20130708,000000,4.10755,4.16187,4.10755,4.16187,4935.522531574,0
+BBDO.US,D,20130711,000000,4.26122,5.3878,4.26122,4.82458,71720.801827782,0
+BBDO.US,D,20130712,000000,4.39024,4.50214,4.33751,4.38633,109606.13654908,0
+BBDO.US,D,20130715,000000,4.37635,5.10055,4.37635,5.10055,30493.717626732,0
+BBDO.US,D,20130716,000000,4.72992,4.85552,4.532,4.58454,23478.478509397,0
+BBDO.US,D,20130717,000000,4.72383,4.86744,4.71092,4.79165,13998.014366014,0
+BBDO.US,D,20130718,000000,4.79165,4.79165,4.79165,4.79165,5236.8278125354,0
+BBDO.US,D,20130719,000000,4.68922,4.68922,4.44812,4.44812,4979.1458550802,0
+BBDO.US,D,20130722,000000,4.47937,5.14254,4.46341,4.96413,23106.158515751,0
+BBDO.US,D,20130723,000000,4.79165,4.88805,4.69456,4.88805,6584.0783617504,0
+BBDO.US,D,20130724,000000,4.63787,4.63787,4.42259,4.42259,6542.4840300351,0
+BBDO.US,D,20130725,000000,4.61284,4.86093,4.5123,4.86093,12356.560007106,0
+BBDO.US,D,20130726,000000,4.60011,4.60011,4.3667,4.3667,10603.511099694,0
+BBDO.US,D,20130729,000000,4.43511,4.59016,4.43511,4.59016,6956.3983553963,0
+BBDO.US,D,20130731,000000,4.44162,4.83985,4.32499,4.83985,15494.395811867,0
+BBDO.US,D,20130801,000000,4.43511,4.63157,4.41557,4.4699,72455.296856118,0
+BBDO.US,D,20130802,000000,4.45109,4.69148,4.44684,4.66714,8234.6631837177,0
+BBDO.US,D,20130805,000000,4.44684,4.44684,4.2634,4.2634,12154.675323904,0
+BBDO.US,D,20130806,000000,4.2634,4.38554,4.19036,4.19036,20115.424615838,0
+BBDO.US,D,20130807,000000,4.20692,4.50491,4.20032,4.37271,10822.642213121,0
+BBDO.US,D,20130808,000000,4.31398,4.46597,4.2634,4.46597,31122.705081937,0
+BBDO.US,D,20130809,000000,4.34019,4.42466,4.34019,4.42466,10492.931047085,0
+BBDO.US,D,20130812,000000,4.47206,4.50491,4.42762,4.42762,9786.8419038221,0
+BBDO.US,D,20130813,000000,4.42466,4.42466,4.42466,4.42466,868.40848654211,0
+BBDO.US,D,20130814,000000,4.42466,4.45109,4.37843,4.37843,3447.2570528856,0
+BBDO.US,D,20130815,000000,4.35369,4.45109,4.35369,4.37507,73575.300324743,0
+BBDO.US,D,20130816,000000,4.19678,4.21874,4.05441,4.21235,5283.4946237281,0
+BBDO.US,D,20130821,000000,4.10617,4.10617,3.6362,3.6362,11105.686567963,0
+BBDO.US,D,20130822,000000,4.09682,4.40819,4.02189,4.40819,36964.172448187,0
+BBDO.US,D,20130823,000000,4.20692,4.41463,3.87691,4.27878,30037.194473761,0
+BBDO.US,D,20130826,000000,4.2918,4.2918,4.13781,4.14108,6214.8018557908,0
+BBDO.US,D,20130827,000000,4.17775,4.17775,3.90964,3.90964,4070.1575327184,0
+BBDO.US,D,20130828,000000,4.10281,4.20327,3.86084,3.86084,7067.9929039006,0
+BBDO.US,D,20130829,000000,4.10281,4.187,4.10281,4.187,11819.891678391,0
+BBDO.US,D,20130830,000000,4.2147,4.59312,4.0632,4.59312,18767.159570727,0
+BBDO.US,D,20130903,000000,4.34433,4.35123,3.70065,3.70065,21012.238987454,0
+BBDO.US,D,20130904,000000,4.21037,4.32126,4.02515,4.18789,18371.506171484,0
+BBDO.US,D,20130905,000000,4.33436,4.58779,4.33436,4.58779,9282.6374437621,0
+BBDO.US,D,20130906,000000,4.46803,4.76522,4.44635,4.76522,67953.978567816,0
+BBDO.US,D,20130909,000000,4.66269,4.92393,4.66269,4.91713,33616.335993061,0
+BBDO.US,D,20130910,000000,4.91624,5.00308,4.82849,4.99982,26985.590820117,0
+BBDO.US,D,20130911,000000,4.84842,4.98474,4.78691,4.98474,19115.131662881,0
+BBDO.US,D,20130912,000000,4.88597,4.88597,4.66912,4.67435,15262.076251798,0
+BBDO.US,D,20130913,000000,4.8085,5.02003,4.8085,5.02003,13661.201728711,0
+BBDO.US,D,20130916,000000,4.95765,4.95765,4.83876,4.83876,42330.855735346,0
+BBDO.US,D,20130917,000000,4.66912,4.66912,4.66912,4.66912,2567.6891114931,0
+BBDO.US,D,20130918,000000,4.98474,5.39273,4.98474,5.38938,26908.48913206,0
+BBDO.US,D,20130919,000000,5.25552,5.25552,5.18681,5.21294,7758.8646087314,0
+BBDO.US,D,20130920,000000,5.21501,5.23284,4.66813,4.66813,166361.09492655,0
+BBDO.US,D,20130923,000000,5.14067,5.18888,4.97282,4.98751,18942.667360648,0
+BBDO.US,D,20130924,000000,5.13477,5.15832,5.09848,5.15033,12830.329590301,0
+BBDO.US,D,20130925,000000,5.08174,5.08174,5.08174,5.08174,1511.5988842848,0
+BBDO.US,D,20130927,000000,5.14661,5.15033,5.07277,5.07277,4369.4338218889,0
+BBDO.US,D,20130930,000000,5.07957,5.07957,5.0765,5.0765,6833.6443520417,0
+BBDO.US,D,20131001,000000,5.03759,5.05395,5.03759,5.05395,3169.2851775206,0
+BBDO.US,D,20131002,000000,5.10431,5.15279,5.00664,5.00664,5168.8565875375,0
+BBDO.US,D,20131003,000000,5.10431,5.13998,5.08174,5.08174,2163.9197450868,0
+BBDO.US,D,20131004,000000,5.11752,5.17529,5.11752,5.17529,939.42319922662,0
+BBDO.US,D,20131007,000000,5.17854,5.17854,5.16739,5.16739,3748.5623338471,0
+BBDO.US,D,20131009,000000,5.20218,5.25097,5.20218,5.25097,1305.6562174997,0
+BBDO.US,D,20131010,000000,5.33833,5.33833,5.33833,5.33833,2236.9634495623,0
+BBDO.US,D,20131014,000000,5.3943,5.41382,5.3943,5.41382,903.91584288437,0
+BBDO.US,D,20131016,000000,5.47502,5.47502,5.27248,5.46844,12730.908992544,0
+BBDO.US,D,20131018,000000,5.51446,5.52994,5.41709,5.42613,3438.1265898262,0
+BBDO.US,D,20131021,000000,5.41382,5.41382,5.33833,5.34402,2163.9197450868,0
+BBDO.US,D,20131023,000000,5.34402,5.34402,5.31566,5.31566,903.91584288437,0
+BBDO.US,D,20131024,000000,5.23284,5.23284,5.20495,5.20495,2344.5000144845,0
+BBDO.US,D,20131029,000000,5.07277,5.07277,5.07277,5.07277,998.26396116523,0
+BBDO.US,D,20131030,000000,5.21501,5.2426,5.21501,5.21885,2803.0521592475,0
+BBDO.US,D,20131031,000000,5.15872,5.15872,5.15616,5.15616,1220.4385622783,0
+BBDO.US,D,20131104,000000,5.15123,5.2841,5.15123,5.2841,4056.969086077,0
+BBDO.US,D,20131105,000000,5.08065,5.09731,5.05818,5.09731,13423.809689165,0
+BBDO.US,D,20131106,000000,4.99606,4.99606,4.96809,4.98937,1511.5988842848,0
+BBDO.US,D,20131107,000000,4.91515,4.91515,4.81028,4.86744,3119.5748786414,0
+BBDO.US,D,20131108,000000,4.67512,4.7873,4.67249,4.7749,4650.4491849405,0
+BBDO.US,D,20131111,000000,4.66359,4.79745,4.66359,4.79745,4960.8849289613,0
+BBDO.US,D,20131112,000000,4.81401,4.81401,4.61816,4.62377,5272.3351688777,0
+BBDO.US,D,20131113,000000,4.79085,4.79085,4.71357,4.71357,1062.1772025812,0
+BBDO.US,D,20131114,000000,4.83304,4.9119,4.83304,4.9119,1365.5114753337,0
+BBDO.US,D,20131115,000000,4.67512,4.67512,4.67512,4.67512,1850.4405133795,0
+BBDO.US,D,20131118,000000,4.95853,4.95853,4.95853,4.95853,1258.989406307,0
+BBDO.US,D,20131119,000000,4.79085,4.87079,4.7873,4.81028,6399.4401087705,0
+BBDO.US,D,20131121,000000,4.8634,4.93595,4.8634,4.93595,1220.4385622783,0
+BBDO.US,D,20131125,000000,4.70362,4.73259,4.67249,4.67249,1511.5988842848,0
+BBDO.US,D,20131127,000000,4.7464,4.79745,4.7464,4.79745,1220.4385622783,0
+BBDO.US,D,20131202,000000,4.63638,4.63638,4.456,4.456,3101.3139525224,0
+BBDO.US,D,20131203,000000,4.54796,4.6705,4.51515,4.51515,14961.785466733,0
+BBDO.US,D,20131204,000000,4.43511,4.46931,4.38935,4.38935,1818.9911406192,0
+BBDO.US,D,20131206,000000,4.47996,4.50676,4.43846,4.43846,5271.3206729823,0
+BBDO.US,D,20131210,000000,4.50983,4.83501,4.50983,4.83501,6620.6002139881,0
+BBDO.US,D,20131211,000000,4.3385,4.67435,4.25531,4.28616,47022.899252001,0
+BBDO.US,D,20131212,000000,4.17607,4.24931,4.16187,4.24546,7095.3842930789,0
+BBDO.US,D,20131213,000000,4.35812,4.38356,4.35812,4.38356,2170.0067204598,0
+BBDO.US,D,20131217,000000,4.32875,4.32875,4.32875,4.32875,987.1045063148,0
+BBDO.US,D,20131218,000000,4.32195,4.68775,4.28971,4.45817,4557.1155625551,0
+BBDO.US,D,20131219,000000,4.32076,4.32413,4.27602,4.32413,4173.6361140587,0
+BBDO.US,D,20131220,000000,4.24103,4.24448,4.24103,4.24448,3753.6348133246,0
+BBDO.US,D,20131224,000000,4.41235,4.41235,4.25138,4.25138,690.87170483082,0
+BBDO.US,D,20131226,000000,4.3244,4.3244,4.3244,4.3244,1500.4394294343,0
+BBDO.US,D,20131227,000000,4.38633,4.38633,4.38633,4.38633,59826.85194902,0
+BBDO.US,D,20131230,000000,4.36976,4.41285,4.36976,4.40572,60928.594491526,0
+BBDO.US,D,20131231,000000,4.56699,4.56699,4.56699,4.56699,538.69732050685,0
+BBDO.US,D,20140102,000000,4.31436,4.46773,4.3044,4.46773,14780.190701439,0
+BBDO.US,D,20140103,000000,4.26654,4.26654,4.21814,4.21814,5519.8721673781,0
+BBDO.US,D,20140106,000000,4.27217,4.27217,4.20574,4.20574,6336.54136325,0
+BBDO.US,D,20140107,000000,4.22446,4.22446,4.20574,4.20574,2699.5735779071,0
+BBDO.US,D,20140108,000000,4.22122,4.22122,4.12016,4.12016,2908.5597323788,0
+BBDO.US,D,20140109,000000,4.09484,4.1602,4.02564,4.1602,4250.7378021162,0
+BBDO.US,D,20140110,000000,4.11191,4.18278,4.11191,4.17004,4558.1300584505,0
+BBDO.US,D,20140113,000000,4.3044,4.3044,4.08755,4.17982,5540.162085288,0
+BBDO.US,D,20140114,000000,4.12708,4.13034,4.12708,4.13034,1272.1778529483,0
+BBDO.US,D,20140116,000000,4.11191,4.11191,4.11191,4.11191,690.87170483082,0
+BBDO.US,D,20140121,000000,4.10135,4.41934,4.06212,4.38633,51220.883267552,0
+BBDO.US,D,20140122,000000,4.12708,4.23147,4.06212,4.06439,7853.2127270122,0
+BBDO.US,D,20140123,000000,4.12708,4.12708,3.97281,3.97281,14983.089880538,0
+BBDO.US,D,20140124,000000,3.95466,3.99025,3.88252,3.98701,6266.541146461,0
+BBDO.US,D,20140127,000000,3.89888,3.89888,3.86705,3.86705,1069.2786738497,0
+BBDO.US,D,20140128,000000,3.94521,3.96119,3.91247,3.96119,14167.435180561,0
+BBDO.US,D,20140129,000000,3.81785,3.82802,3.81785,3.82802,770.00238467928,0
+BBDO.US,D,20140130,000000,3.83727,3.83727,3.82436,3.82436,948.55366228607,0
+BBDO.US,D,20140131,000000,3.77191,3.77191,3.77191,3.77191,659.42233207053,0
+BBDO.US,D,20140204,000000,3.86242,3.86242,3.86242,3.86242,582.32064401304,0
+BBDO.US,D,20140205,000000,3.90135,3.90135,3.7388,3.82634,31646.184964012,0
+BBDO.US,D,20140206,000000,3.84595,3.86242,3.84595,3.86242,6595.2378166007,0
+BBDO.US,D,20140207,000000,3.90479,3.90479,3.8979,3.8979,3443.1990693036,0
+BBDO.US,D,20140210,000000,3.88823,3.88823,3.85947,3.85947,4952.7689617973,0
+BBDO.US,D,20140212,000000,3.88488,3.92795,3.77359,3.77359,9194.3763008541,0
+BBDO.US,D,20140213,000000,3.82929,3.83629,3.82929,3.83629,3704.9390103409,0
+BBDO.US,D,20140214,000000,3.90135,3.9933,3.90135,3.9933,20526.295453512,0
+BBDO.US,D,20140218,000000,3.8979,3.9184,3.84556,3.8781,8854.520175864,0
+BBDO.US,D,20140219,000000,3.84556,3.89148,3.80336,3.89148,2212.6155480705,0
+BBDO.US,D,20140220,000000,3.92795,3.98651,3.9184,3.96365,6322.338420713,0
+BBDO.US,D,20140221,000000,4.00967,4.3469,4.00967,4.21037,12556.415698518,0
+BBDO.US,D,20140224,000000,4.16395,4.16788,4.09189,4.16788,7048.7174818862,0
+BBDO.US,D,20140225,000000,4.09189,4.09189,4.00967,4.00967,39627.224173856,0
+BBDO.US,D,20140226,000000,3.96365,4.03579,3.92795,3.94432,2884.211830887,0
+BBDO.US,D,20140227,000000,4.11565,4.17825,4.11565,4.17825,4989.2908140352,0
+BBDO.US,D,20140228,000000,4.12787,4.12787,4.12787,4.12787,1339.1345820509,0
+BBDO.US,D,20140304,000000,4.18739,4.18739,4.18739,4.18739,303.33427275244,0
+BBDO.US,D,20140305,000000,4.00967,4.01559,4.00967,4.01254,3101.3139525224,0
+BBDO.US,D,20140306,000000,4.13319,4.14323,4.12708,4.13034,18346.143774097,0
+BBDO.US,D,20140310,000000,4.01146,4.01146,3.9658,3.9658,10703.946193347,0
+BBDO.US,D,20140312,000000,3.91751,3.93062,3.91032,3.93062,6075.8159181083,0
+BBDO.US,D,20140314,000000,3.91751,4.09454,3.88036,3.93713,44789.993786022,0
+BBDO.US,D,20140317,000000,3.98524,3.98524,3.93368,3.94314,4250.7378021162,0
+BBDO.US,D,20140319,000000,4.01146,4.13662,4.01146,4.01766,17717.156318892,0
+BBDO.US,D,20140320,000000,4.03845,4.22831,4.0349,4.19234,37878.233250027,0
+BBDO.US,D,20140321,000000,4.18032,4.25798,4.06409,4.06409,31941.403269601,0
+BBDO.US,D,20140324,000000,4.25461,4.3389,4.25461,4.32245,13083.953564175,0
+BBDO.US,D,20140325,000000,4.3389,4.41865,4.30933,4.41865,20793.107874028,0
+BBDO.US,D,20140326,000000,4.4218,4.4218,4.4218,4.4218,291.16032200653,0
+BBDO.US,D,20140327,000000,4.58681,4.78799,4.58681,4.78799,39397.948101476,0
+BBDO.US,D,20140328,000000,4.83047,4.91081,4.78505,4.79135,11861.486010106,0
+BBDO.US,D,20140331,000000,4.84704,4.90185,4.76246,4.86871,25596.745939186,0
+BBDO.US,D,20140401,000000,4.86212,4.86212,4.86212,4.86212,514.34941901501,0
+BBDO.US,D,20140402,000000,4.864,4.99498,4.864,4.99498,21995.285510187,0
+BBDO.US,D,20140403,000000,4.87465,4.95725,4.86093,4.95725,2210.5865562795,0
+BBDO.US,D,20140404,000000,4.89092,4.89092,4.84892,4.84892,2009.7163689718,0
+BBDO.US,D,20140407,000000,4.99195,5.1315,4.99195,5.1315,4676.8260782232,0
+BBDO.US,D,20140408,000000,5.32867,5.40713,5.00515,5.02457,18113.82421403,0
+BBDO.US,D,20140409,000000,4.99498,5.05514,4.99498,5.04939,6536.3970546621,0
+BBDO.US,D,20140410,000000,4.97901,5.00515,4.9596,4.9596,2818.2695976799,0
+BBDO.US,D,20140411,000000,5.03491,5.12087,5.03491,5.06132,2311.0216499333,0
+BBDO.US,D,20140414,000000,5.05818,5.06844,5.02457,5.02457,10020.175959786,0
+BBDO.US,D,20140415,000000,4.91624,4.91624,4.75439,4.87465,5923.6415337843,0
+BBDO.US,D,20140416,000000,4.92234,4.99498,4.90036,4.99498,3633.9242976563,0
+BBDO.US,D,20140417,000000,4.85245,5.07208,4.85245,5.07208,3005.9513383461,0
+BBDO.US,D,20140421,000000,4.92234,5.18681,4.91624,5.18681,4008.2732830933,0
+BBDO.US,D,20140422,000000,4.99498,5.0914,4.97589,5.06577,41234.185672318,0
+BBDO.US,D,20140423,000000,4.99498,4.99775,4.99195,4.99775,2304.9346745603,0
+BBDO.US,D,20140424,000000,5.13998,5.13998,5.13998,5.13998,501.1609723736,0
+BBDO.US,D,20140425,000000,5.37527,5.37527,5.37527,5.37527,1896.0928286766,0
+BBDO.US,D,20140428,000000,5.05514,5.08124,5.0146,5.08124,3239.2853943096,0
+BBDO.US,D,20140429,000000,5.24151,5.24151,5.12461,5.12461,18388.752601708,0
+BBDO.US,D,20140430,000000,5.03818,5.07552,5.03818,5.07552,1665.8022603997,0
+BBDO.US,D,20140501,000000,5.19707,5.19707,5.19707,5.19707,895.79987572042,0
+BBDO.US,D,20140502,000000,5.18257,5.18257,5.18257,5.18257,499.13198058261,0
+BBDO.US,D,20140506,000000,5.24359,5.24359,5.24359,5.24359,432.17525148007,0
+BBDO.US,D,20140507,000000,5.34059,5.39273,5.34059,5.34059,3324.503049531,0
+BBDO.US,D,20140508,000000,5.33754,5.33754,5.22377,5.22377,3204.7925338627,0
+BBDO.US,D,20140509,000000,5.25976,5.27149,5.25976,5.27149,1710.4400798014,0
+BBDO.US,D,20140512,000000,5.21501,5.21501,5.21501,5.21501,1481.1640074199,0
+BBDO.US,D,20140513,000000,5.21501,5.21501,5.21501,5.21501,9194.3763008541,0
+BBDO.US,D,20140514,000000,5.32501,5.32501,5.31014,5.31014,60343.230359826,0
+BBDO.US,D,20140515,000000,5.29061,5.29061,5.27691,5.27691,1327.9751272006,0
+BBDO.US,D,20140516,000000,5.34344,5.34344,5.33437,5.33437,2615.3704185813,0
+BBDO.US,D,20140519,000000,5.58918,5.58918,5.58918,5.58918,1740.8749566661,0
+BBDO.US,D,20140520,000000,5.30106,5.30106,5.16089,5.16089,4422.1876084545,0
+BBDO.US,D,20140521,000000,5.18513,5.18513,5.18513,5.18513,2951.1685599895,0
+BBDO.US,D,20140522,000000,5.08292,5.08292,5.0765,5.0765,1351.3085327969,0
+BBDO.US,D,20140523,000000,4.99685,4.99685,4.99685,4.99685,408.84184588373,0
+BBDO.US,D,20140527,000000,4.99685,4.99685,4.80169,4.80169,4131.0272864479,0
+BBDO.US,D,20140529,000000,4.86596,4.8699,4.82516,4.82516,13146.852309695,0
+BBDO.US,D,20140530,000000,4.75301,4.83442,4.70313,4.78544,21863.401043773,0
+BBDO.US,D,20140602,000000,4.70953,4.71959,4.67435,4.70686,7310.4574229235,0
+BBDO.US,D,20140603,000000,4.64438,4.66151,4.64438,4.66151,767.9733928883,0
+BBDO.US,D,20140604,000000,4.59598,4.59598,4.59598,4.59598,1121.0179645199,0
+BBDO.US,D,20140605,000000,4.58593,4.58593,4.58593,4.58593,1272.1778529483,0
+BBDO.US,D,20140606,000000,4.80377,4.91713,4.80377,4.91713,7319.5878859828,0
+BBDO.US,D,20140609,000000,5.02358,5.05286,4.99283,4.99283,1485.221991002,0
+BBDO.US,D,20140610,000000,5.02003,5.02003,5.02003,5.02003,585.36413169952,0
+BBDO.US,D,20140612,000000,5.16316,5.16316,5.11159,5.11159,1834.2085790515,0
+BBDO.US,D,20140613,000000,5.16679,5.16679,5.09297,5.09297,2777.6897618602,0
+BBDO.US,D,20140616,000000,5.236,5.236,5.07305,5.09888,3246.3868655781,0
+BBDO.US,D,20140617,000000,5.11159,5.15388,5.11159,5.15388,785.21982311167,0
+BBDO.US,D,20140618,000000,5.14552,5.14552,5.14552,5.14552,1101.7425425056,0
+BBDO.US,D,20140619,000000,5.24527,5.24527,5.24527,5.24527,1696.2371372645,0
+BBDO.US,D,20140620,000000,5.09524,5.10797,5.05682,5.10797,3157.1112267746,0
+BBDO.US,D,20140623,000000,5.05038,5.23984,5.05038,5.19479,6064.6564632578,0
+BBDO.US,D,20140624,000000,5.12628,5.14897,5.12628,5.14897,1070.2931697452,0
+BBDO.US,D,20140625,000000,5.00947,5.02418,4.94088,4.96809,12361.632486584,0
+BBDO.US,D,20140626,000000,4.96413,4.98701,4.92482,4.98701,12815.112151869,0
+BBDO.US,D,20140627,000000,4.96413,4.96413,4.96413,4.96413,698.98767199476,0
+BBDO.US,D,20140630,000000,4.87168,4.87168,4.8368,4.8368,1263.0473898889,0
+BBDO.US,D,20140701,000000,4.87878,4.87878,4.86172,4.86172,1623.193432789,0
+BBDO.US,D,20140702,000000,4.78258,4.78258,4.75685,4.75685,1196.0906607864,0
+BBDO.US,D,20140703,000000,4.79263,4.84536,4.77911,4.84536,3276.8217424428,0
+BBDO.US,D,20140707,000000,4.90036,4.90036,4.90036,4.90036,982.03202683734,0
+BBDO.US,D,20140710,000000,5.02968,5.02968,5.02968,5.02968,1206.2356197413,0
+BBDO.US,D,20140714,000000,5.11979,5.34451,5.11979,5.34451,8933.6508557123,0
+BBDO.US,D,20140715,000000,5.31506,5.36098,5.30205,5.36098,8603.9396896772,0
+BBDO.US,D,20140716,000000,5.14601,5.14601,5.11219,5.14601,30685.45735098,0
+BBDO.US,D,20140717,000000,5.14601,5.24989,5.10372,5.24676,15729.758859621,0
+BBDO.US,D,20140718,000000,5.47226,5.47226,5.38997,5.39371,2673.1966846244,0
+BBDO.US,D,20140722,000000,5.50519,5.50519,5.50519,5.50519,2885.2263267825,0
+BBDO.US,D,20140723,000000,5.34451,5.34451,5.34451,5.34451,13809.318129453,0
+BBDO.US,D,20140724,000000,5.39608,5.43275,5.38396,5.43275,2450.0075876159,0
+BBDO.US,D,20140725,000000,5.3878,5.3878,5.3878,5.3878,1339.1345820509,0
+BBDO.US,D,20140728,000000,5.34147,5.34147,5.34147,5.34147,1961.0205659882,0
+BBDO.US,D,20140730,000000,5.17153,5.17153,5.17153,5.17153,1270.1488611574,0
+BBDO.US,D,20140801,000000,5.19548,5.19548,5.11219,5.18582,3421.8946554983,0
+BBDO.US,D,20140804,000000,5.11475,5.31771,5.11475,5.31771,6302.0485028032,0
+BBDO.US,D,20140806,000000,5.20159,5.22703,5.20159,5.22703,1742.9039484572,0
+BBDO.US,D,20140807,000000,5.20159,5.20159,5.05197,5.05197,3706.9680021319,0
+BBDO.US,D,20140808,000000,4.9461,5.07277,4.9461,5.04939,5653.7856255832,0
+BBDO.US,D,20140811,000000,5.08874,5.18454,5.08874,5.18454,974.93055556888,0
+BBDO.US,D,20140812,000000,5.27356,5.27356,5.27356,5.27356,466.66811192684,0
+BBDO.US,D,20140813,000000,5.27691,5.28776,5.11871,5.20159,2824.3565730528,0
+BBDO.US,D,20140815,000000,5.41263,5.41263,5.32719,5.37764,2052.3251965825,0
+BBDO.US,D,20140819,000000,5.56759,5.61028,5.55724,5.58809,2215.659035757,0
+BBDO.US,D,20140821,000000,5.61028,5.61028,5.61028,5.61028,2814.211614098,0
+BBDO.US,D,20140822,000000,5.50127,5.50127,5.50127,5.50127,1142.3223783252,0
+BBDO.US,D,20140825,000000,5.66932,5.66932,5.64663,5.64663,632.03094289221,0
+BBDO.US,D,20140826,000000,5.6083,5.65286,5.60122,5.63077,8937.7088392944,0
+BBDO.US,D,20140827,000000,5.44577,5.44577,5.44577,5.44577,530.58135334291,0
+BBDO.US,D,20140828,000000,5.80594,5.90569,5.79894,5.90569,8546.1134236341,0
+BBDO.US,D,20140902,000000,5.86025,5.8706,5.86025,5.8706,2188.2676465787,0
+BBDO.US,D,20140903,000000,6.02597,6.02597,5.87415,5.9332,4729.5798647889,0
+BBDO.US,D,20140905,000000,5.84861,5.84861,5.79785,5.8438,895.79987572042,0
+BBDO.US,D,20140908,000000,5.73181,5.73536,5.63944,5.63944,3018.1252890921,0
+BBDO.US,D,20140909,000000,5.61324,5.61324,5.55664,5.60919,9788.8708956131,0
+BBDO.US,D,20140910,000000,5.51978,5.51978,5.3883,5.3883,2580.8775581345,0
+BBDO.US,D,20140912,000000,5.20712,5.20712,5.20712,5.20712,920.14777721226,0
+BBDO.US,D,20140915,000000,5.32975,5.32975,5.32975,5.32975,445.36369812147,0
+BBDO.US,D,20140916,000000,5.49692,5.64951,5.49692,5.59311,10313.365273583,0
+BBDO.US,D,20140917,000000,5.43108,5.43482,5.43108,5.43108,1475.077032047,0
+BBDO.US,D,20140918,000000,5.25473,5.38179,5.22634,5.28904,7832.9228091024,0
+BBDO.US,D,20140919,000000,5.24735,5.27848,5.24468,5.25039,3269.7202711744,0
+BBDO.US,D,20140922,000000,5.13684,5.13684,5.09031,5.13684,1493.3379581659,0
+BBDO.US,D,20140923,000000,5.10698,5.41431,5.04802,5.14443,21388.616964681,0
+BBDO.US,D,20140925,000000,5.14661,5.14661,4.95518,4.95518,2319.1376170973,0
+BBDO.US,D,20140929,000000,4.86172,4.86172,4.81401,4.8368,5503.6402330501,0
+BBDO.US,D,20140930,000000,4.67512,4.72737,4.59016,4.72737,2276.5287894866,0
+BBDO.US,D,20141001,000000,4.60417,4.65266,4.46311,4.46311,13278.73677611,0
+BBDO.US,D,20141002,000000,4.57864,4.6223,4.57864,4.61244,5441.7559834251,0
+BBDO.US,D,20141003,000000,4.6223,4.6223,4.6223,4.6223,1048.9887559398,0
+BBDO.US,D,20141006,000000,5.26862,5.26862,5.10905,5.14601,3111.4589114774,0
+BBDO.US,D,20141007,000000,5.23461,5.23461,5.15567,5.17153,32051.98332221,0
+BBDO.US,D,20141008,000000,5.17153,5.17153,4.95469,5.12039,3013.0528096146,0
+BBDO.US,D,20141009,000000,5.12039,5.12039,5.09673,5.09673,774.06036826125,0
+BBDO.US,D,20141010,000000,4.95469,5.00614,4.89484,4.89484,1885.9478697217,0
+BBDO.US,D,20141013,000000,5.12039,5.32867,5.12039,5.28776,6639.8756360024,0
+BBDO.US,D,20141014,000000,5.22259,5.22259,5.22259,5.22259,716.23410221814,0
+BBDO.US,D,20141015,000000,4.89484,4.89484,4.79657,4.88844,1620.1499451026,0
+BBDO.US,D,20141016,000000,4.78986,4.78986,4.73368,4.73368,3671.4606457897,0
+BBDO.US,D,20141017,000000,4.88469,4.88844,4.79982,4.88844,8221.4747370762,0
+BBDO.US,D,20141020,000000,4.74333,5.12039,4.49878,4.87108,17042.516548388,0
+BBDO.US,D,20141021,000000,4.60299,4.72333,4.45936,4.45936,2403.3407764232,0
+BBDO.US,D,20141023,000000,4.39608,4.48862,4.35369,4.38603,9432.782836295,0
+BBDO.US,D,20141024,000000,4.48164,4.58256,4.34975,4.34975,21892.821424741,0
+BBDO.US,D,20141028,000000,4.25234,4.45286,4.25234,4.40572,10373.220531418,0
+BBDO.US,D,20141029,000000,4.47206,4.53566,4.36976,4.36976,5237.842308431,0
+BBDO.US,D,20141031,000000,4.66201,4.81933,4.65523,4.81933,19317.016346085,0
+BBDO.US,D,20141103,000000,4.87525,4.87525,4.64547,4.76691,4629.1447711351,0
+BBDO.US,D,20141105,000000,4.80131,5.01944,4.7396,4.7396,3744.504350265,0
+BBDO.US,D,20141106,000000,4.78799,4.78799,4.51092,4.51092,1779.4258006949,0
+BBDO.US,D,20141107,000000,4.50402,4.51092,4.50402,4.51092,1634.3528876394,0
+BBDO.US,D,20141110,000000,4.73556,4.73556,4.56533,4.56533,1450.7291305551,0
+BBDO.US,D,20141112,000000,4.62731,4.62731,4.62731,4.62731,616.81350445981,0
+BBDO.US,D,20141113,000000,4.36128,4.36128,4.21411,4.21411,3821.6060383225,0
+BBDO.US,D,20141114,000000,4.19754,4.36808,4.19754,4.36808,5365.6687912631,0
+BBDO.US,D,20141117,000000,4.31436,4.31436,4.23677,4.24359,1405.076815258,0
+BBDO.US,D,20141118,000000,4.27878,4.45777,4.27878,4.45777,2473.3409932122,0
+BBDO.US,D,20141119,000000,4.4906,4.64349,4.47996,4.64349,10914.96133961,0
+BBDO.US,D,20141121,000000,5.00515,5.15783,5.00515,5.15783,1040.872788776,0
+BBDO.US,D,20141124,000000,5.03907,5.04644,5.00515,5.04644,2442.9061163475,0
+BBDO.US,D,20141125,000000,5.15783,5.15783,5.00515,5.14897,1048.9887559398,0
+BBDO.US,D,20141128,000000,4.95725,4.95725,4.94659,4.94659,1665.8022603997,0
+BBDO.US,D,20141201,000000,4.78505,4.78505,4.78505,4.78505,961.74210892748,0
+BBDO.US,D,20141202,000000,4.629,4.629,4.5527,4.5527,2929.8641461841,0
+BBDO.US,D,20141203,000000,4.74147,4.93793,4.71771,4.93793,22897.17236128,0
+BBDO.US,D,20141204,000000,4.52304,4.71771,3.97281,4.71771,44132.600445742,0
+BBDO.US,D,20141205,000000,4.54335,4.54896,4.53989,4.53989,2215.659035757,0
+BBDO.US,D,20141208,000000,4.55693,4.55693,4.51279,4.51279,1126.0904439973,0
+BBDO.US,D,20141209,000000,4.54896,4.5527,4.43718,4.5527,1677.9762111456,0
+BBDO.US,D,20141210,000000,4.33713,4.42368,4.30411,4.36326,2106.0934790437,0
+BBDO.US,D,20141212,000000,4.55693,4.55693,4.11682,4.16562,3133.7778211783,0
+BBDO.US,D,20141215,000000,3.9184,3.96404,3.9184,3.96404,3335.6625043813,0
+BBDO.US,D,20141216,000000,3.88124,3.88124,3.80534,3.80534,1450.7291305551,0
+BBDO.US,D,20141217,000000,4.13309,4.34719,4.00671,4.34719,10409.742383655,0
+BBDO.US,D,20141218,000000,4.20287,4.36326,4.20287,4.36326,4912.1891259777,0
+BBDO.US,D,20141219,000000,4.2975,4.34393,4.2975,4.34393,991.16248989678,0
+BBDO.US,D,20141222,000000,4.09326,4.26172,4.08675,4.26172,4221.3174211469,0
+BBDO.US,D,20141223,000000,4.21569,4.21569,4.04299,4.20899,5904.36611177,0
+BBDO.US,D,20141224,000000,4.31584,4.4906,4.31584,4.4906,2180.1516794147,0
+BBDO.US,D,20141226,000000,4.35723,4.35723,4.24023,4.32667,3111.4589114774,0
+BBDO.US,D,20141229,000000,4.35723,4.35723,4.21371,4.31012,2728.9939588765,0
+BBDO.US,D,20141231,000000,4.10617,4.333,4.10617,4.333,1232.6125130241,0
+BBDO.US,D,20150105,000000,4.05441,4.21569,4.05441,4.21569,1879.8608943488,0
+BBDO.US,D,20150106,000000,4.24575,4.24575,4.24575,4.24575,463.62462424036,0
+BBDO.US,D,20150107,000000,4.38228,4.38228,4.38228,4.38228,485.9435339412,0
+BBDO.US,D,20150108,000000,4.51329,4.62791,4.46272,4.46272,2236.9634495623,0
+BBDO.US,D,20150109,000000,4.47898,4.74245,4.47898,4.69456,4226.3899006243,0
+BBDO.US,D,20150112,000000,4.35902,4.48951,4.34206,4.34887,2800.008671561,0
+BBDO.US,D,20150113,000000,4.68559,4.68559,4.68559,4.68559,328.69667013977,0
+BBDO.US,D,20150115,000000,4.68183,4.68183,4.4505,4.4505,1688.1211701005,0
+BBDO.US,D,20150116,000000,4.67189,4.67189,4.38228,4.38228,8579.5917881853,0
+BBDO.US,D,20150120,000000,4.39223,4.59155,4.27839,4.27839,10443.220748205,0
+BBDO.US,D,20150121,000000,4.35902,4.44318,4.35902,4.44318,1310.7286969771,0
+BBDO.US,D,20150122,000000,4.51998,4.61204,4.51998,4.53005,5688.2784860299,0
+BBDO.US,D,20150123,000000,4.28449,4.608,4.28449,4.608,3232.183923041,0
+BBDO.US,D,20150126,000000,4.44318,4.59882,3.94353,4.13831,51770.74004291,0
+BBDO.US,D,20150127,000000,4.10844,4.47592,4.10844,4.47592,17070.922433462,0
+BBDO.US,D,20150129,000000,4.59155,4.59155,4.2918,4.30155,2970.4439820038,0
+BBDO.US,D,20150130,000000,4.05441,4.05441,4.02022,4.02022,1003.3364406427,0
+BBDO.US,D,20150205,000000,4.03964,4.31398,4.02564,4.31398,4211.1724621919,0
+BBDO.US,D,20150209,000000,4.22702,4.22702,4.22052,4.22052,3667.4026622076,0
+BBDO.US,D,20150211,000000,4.04457,4.04457,4.04457,4.04457,299.27628917048,0
+BBDO.US,D,20150213,000000,4.44585,4.51279,4.31121,4.44585,26474.284888788,0
+BBDO.US,D,20150217,000000,4.37744,4.37744,4.37744,4.37744,583.33513990854,0
+BBDO.US,D,20150218,000000,4.0548,4.41196,4.0548,4.41196,3038.4152070019,0
+BBDO.US,D,20150220,000000,4.37744,4.41196,4.33044,4.37467,3194.6475749078,0
+BBDO.US,D,20150223,000000,4.2769,4.40819,4.2769,4.40181,4704.2174674015,0
+BBDO.US,D,20150224,000000,4.66527,4.66527,4.54679,4.54679,1286.3807954853,0
+BBDO.US,D,20150225,000000,4.38474,4.38474,4.38474,4.38474,768.98788878378,0
+BBDO.US,D,20150226,000000,4.31121,4.40819,4.31121,4.40819,2285.659252546,0
+BBDO.US,D,20150227,000000,4.4553,4.51279,4.4553,4.51279,2394.2103133637,0
+BBDO.US,D,20150302,000000,4.51279,4.53989,4.25719,4.26714,10094.234160157,0
+BBDO.US,D,20150303,000000,4.46064,4.46064,4.31269,4.31269,875.50995781056,0
+BBDO.US,D,20150304,000000,4.21235,4.21235,4.12738,4.16828,7136.9786247941,0
+BBDO.US,D,20150305,000000,4.16828,4.16828,4.16828,4.16828,287.10233842455,0
+BBDO.US,D,20150306,000000,4.07029,4.35951,3.90479,4.00229,16614.39928049,0
+BBDO.US,D,20150309,000000,4.32915,4.32915,3.84132,3.84132,2995.8063793912,0
+BBDO.US,D,20150310,000000,4.13123,4.13123,3.72312,3.72312,15143.380232027,0
+BBDO.US,D,20150311,000000,4.02564,4.02564,3.90479,3.90479,1168.6992716081,0
+BBDO.US,D,20150312,000000,3.89445,3.89445,3.73663,3.73663,3570.0110562403,0
+BBDO.US,D,20150313,000000,3.62191,3.62191,3.6151,3.6151,1457.8306018236,0
+BBDO.US,D,20150316,000000,3.60159,3.69967,3.53457,3.57498,29982.411695404,0
+BBDO.US,D,20150317,000000,3.90825,3.90825,3.53773,3.70626,53423.353856668,0
+BBDO.US,D,20150318,000000,3.62879,3.99558,3.48726,3.90825,51642.913560078,0
+BBDO.US,D,20150319,000000,3.97458,3.97458,3.6085,3.6085,6835.6733438326,0
+BBDO.US,D,20150320,000000,3.80396,3.99558,3.77359,3.99558,17503.097684944,0
+BBDO.US,D,20150323,000000,3.96858,3.98909,3.90135,3.90135,2393.1958174683,0
+BBDO.US,D,20150324,000000,3.97458,4.04004,3.97458,4.04004,2393.1958174683,0
+BBDO.US,D,20150325,000000,3.8979,3.8979,3.89445,3.89445,1168.6992716081,0
+BBDO.US,D,20150326,000000,3.89484,3.89484,3.89484,3.89484,287.10233842455,0
+BBDO.US,D,20150327,000000,4.22494,4.22494,3.46112,3.61034,18793.536464009,0
+BBDO.US,D,20150330,000000,3.63935,3.65936,3.55803,3.59814,12120.182463456,0
+BBDO.US,D,20150331,000000,3.61441,3.92205,3.52559,3.92205,25020.512270546,0
+BBDO.US,D,20150401,000000,3.9383,3.96286,3.9383,3.94254,2499.7178864951,0
+BBDO.US,D,20150402,000000,4.01224,4.01224,4.01224,4.01224,241.45002312736,0
+BBDO.US,D,20150406,000000,4.13034,4.16701,4.12629,4.13831,1705.3676003239,0
+BBDO.US,D,20150407,000000,4.02071,4.02071,4.02071,4.02071,337.8271331992,0
+BBDO.US,D,20150408,000000,4.21983,4.22319,4.14237,4.22319,3230.1549312501,0
+BBDO.US,D,20150409,000000,4.22319,4.22319,4.22319,4.22319,691.88620072631,0
+BBDO.US,D,20150410,000000,4.06941,4.22319,4.05304,4.22319,974.93055556888,0
+BBDO.US,D,20150413,000000,4.06114,4.16701,4.06114,4.16701,1221.4530581737,0
+BBDO.US,D,20150414,000000,3.98405,3.98405,3.98405,3.98405,477.82756677725,0
+BBDO.US,D,20150415,000000,4.00396,4.02071,4.00022,4.01657,7450.4578565014,0
+BBDO.US,D,20150416,000000,4.06114,4.13407,4.05304,4.13407,7710.1688057477,0
+BBDO.US,D,20150417,000000,4.16701,4.18307,4.02486,4.02486,6682.4844636132,0
+BBDO.US,D,20150420,000000,4.0982,4.0982,3.90737,3.90737,1671.8892357726,0
+BBDO.US,D,20150421,000000,3.64881,3.64881,3.64881,3.64881,630.00195110123,0
+BBDO.US,D,20150422,000000,3.9606,4.10193,3.9606,4.10193,1989.426451062,0
+BBDO.US,D,20150423,000000,4.10193,4.10193,4.10193,4.10193,241.45002312736,0
+BBDO.US,D,20150424,000000,4.10193,4.10193,4.10193,4.10193,195.79770783017,0
+BBDO.US,D,20150427,000000,4.15467,4.24359,4.15467,4.24359,1221.4530581737,0
+BBDO.US,D,20150428,000000,4.18739,4.18739,4.13407,4.13407,2477.3989767942,0
+BBDO.US,D,20150429,000000,4.03708,4.03708,4.03708,4.03708,241.45002312736,0
+BBDO.US,D,20150430,000000,4.63638,4.63638,4.21155,4.27128,2499.7178864951,0
+BBDO.US,D,20150501,000000,4.27128,4.27128,4.27128,4.27128,241.45002312736,0
+BBDO.US,D,20150504,000000,4.04891,4.17567,3.9321,4.17567,8649.5920049743,0
+BBDO.US,D,20150505,000000,4.04675,4.09189,3.90499,4.08755,3471.6049543774,0
+BBDO.US,D,20150506,000000,4.07128,4.07128,3.86487,4.06734,7745.6761620899,0
+BBDO.US,D,20150507,000000,3.8486,4.13623,3.84487,4.13623,3139.8647965512,0
+BBDO.US,D,20150508,000000,3.93368,4.0632,3.8486,4.05887,6422.7735143669,0
+BBDO.US,D,20150511,000000,4.14838,4.14838,3.90499,3.90499,4685.9565412828,0
+BBDO.US,D,20150512,000000,3.82053,3.88873,3.82053,3.88873,682.75573766686,0
+BBDO.US,D,20150513,000000,3.89681,3.89681,3.80001,3.80001,8404.0839982649,0
+BBDO.US,D,20150514,000000,3.86923,3.98622,3.86923,3.98622,7666.5454822415,0
+BBDO.US,D,20150515,000000,3.96966,4.04675,3.89307,4.04675,2746.2403890998,0
+BBDO.US,D,20150518,000000,3.88488,4.0349,3.85679,3.86923,6679.4409759267,0
+BBDO.US,D,20150519,000000,3.76383,3.76383,3.76383,3.76383,726.37906117308,0
+BBDO.US,D,20150520,000000,3.79578,3.88873,3.79578,3.86487,2237.9779454578,0
+BBDO.US,D,20150521,000000,3.86923,4.14838,3.72332,4.14838,6934.0794456954,0
+BBDO.US,D,20150522,000000,3.67443,3.68281,3.56137,3.56137,18037.737021868,0
+BBDO.US,D,20150526,000000,3.57773,3.61371,3.41982,3.41982,19028.899511765,0
+BBDO.US,D,20150527,000000,3.40781,3.64249,3.35083,3.55714,17290.053546889,0
+BBDO.US,D,20150528,000000,3.43609,3.45621,3.39962,3.42367,2409.4277517962,0
+BBDO.US,D,20150529,000000,3.45206,3.4764,3.32273,3.44811,11619.021491083,0
+BBDO.US,D,20150601,000000,3.33878,3.46447,3.33477,3.46013,22218.474607195,0
+BBDO.US,D,20150602,000000,3.36472,3.53071,3.33646,3.52275,8840.3172333271,0
+BBDO.US,D,20150603,000000,3.58751,3.59952,3.3245,3.35644,22483.258035918,0
+BBDO.US,D,20150604,000000,3.28775,3.47385,3.28775,3.46201,3223.0534599817,0
+BBDO.US,D,20150605,000000,3.64446,3.64446,3.24327,3.41757,20494.846080751,0
+BBDO.US,D,20150608,000000,3.36867,3.41757,3.30016,3.41757,9373.9420743564,0
+BBDO.US,D,20150609,000000,3.31654,3.41757,3.31654,3.37291,6956.3983553963,0
+BBDO.US,D,20150610,000000,3.41757,3.54698,3.37291,3.37291,18844.261258785,0
+BBDO.US,D,20150611,000000,3.33239,3.48628,3.33239,3.38908,9732.0591254655,0
+BBDO.US,D,20150612,000000,3.4984,3.54698,3.36472,3.54698,5175.9580588058,0
+BBDO.US,D,20150615,000000,3.35644,3.53071,3.35644,3.53071,7424.0809632187,0
+BBDO.US,D,20150616,000000,3.54303,3.64032,3.42958,3.54303,12105.979520919,0
+BBDO.US,D,20150617,000000,3.55093,3.64032,3.48628,3.64032,4197.9840155506,0
+BBDO.US,D,20150618,000000,3.64446,3.66063,3.58751,3.60771,6175.2365158667,0
+BBDO.US,D,20150619,000000,3.66063,3.70491,3.58751,3.58751,6420.744522576,0
+BBDO.US,D,20150622,000000,3.70491,3.70491,3.57144,3.70491,3223.0534599817,0
+BBDO.US,D,20150623,000000,3.4757,3.64289,3.4757,3.60169,15315.84453426,0
+BBDO.US,D,20150624,000000,3.66715,3.66715,3.60169,3.60169,5395.0891722324,0
+BBDO.US,D,20150625,000000,3.57763,3.60986,3.52863,3.60986,37108.230865347,0
+BBDO.US,D,20150626,000000,3.72026,3.72391,3.59755,3.61795,1697.25163316,0
+BBDO.US,D,20150629,000000,3.50045,3.80938,3.50045,3.56551,8108.8656926765,0
+BBDO.US,D,20150630,000000,3.70785,3.72026,3.41894,3.41894,4000.1573159294,0
+BBDO.US,D,20150701,000000,3.53467,3.5591,3.41708,3.41708,1452.7581223462,0
+BBDO.US,D,20150702,000000,3.64506,3.76294,3.50242,3.50242,3928.1281073493,0
+BBDO.US,D,20150706,000000,3.50242,3.50242,3.50242,3.50242,19408.320976679,0
+BBDO.US,D,20150707,000000,3.33938,3.4984,3.26171,3.3799,39537.948535054,0
+BBDO.US,D,20150708,000000,3.43707,3.54708,3.35929,3.38809,13491.780914162,0
+BBDO.US,D,20150709,000000,3.38809,3.38809,3.38809,3.38809,238.40653544088,0
+BBDO.US,D,20150710,000000,3.42879,3.58384,3.40848,3.44112,10559.887776188,0
+BBDO.US,D,20150713,000000,3.51031,3.66132,3.51031,3.63274,1697.25163316,0
+BBDO.US,D,20150714,000000,3.65708,3.68538,3.65708,3.66517,2739.1389178314,0
+BBDO.US,D,20150715,000000,3.66517,3.68538,3.52275,3.6772,13643.955298487,0
+BBDO.US,D,20150716,000000,3.59578,3.75467,3.59578,3.63689,8345.2432363264,0
+BBDO.US,D,20150717,000000,3.58384,3.58771,3.49415,3.5591,5632.4812117778,0
+BBDO.US,D,20150720,000000,3.48183,3.61993,3.47356,3.4984,3206.8215256537,0
+BBDO.US,D,20150721,000000,3.55103,3.5591,3.38414,3.42484,7866.4011736536,0
+BBDO.US,D,20150722,000000,3.37202,3.54708,3.33537,3.50242,5632.4812117778,0
+BBDO.US,D,20150723,000000,3.3799,3.52275,3.24162,3.2701,21112.674081107,0
+BBDO.US,D,20150724,000000,3.24162,3.27403,3.11091,3.27403,10316.40876127,0
+BBDO.US,D,20150727,000000,3.26171,3.26171,3.15644,3.19262,8839.3027374315,0
+BBDO.US,D,20150728,000000,3.36779,3.37202,3.10676,3.31515,18421.216470364,0
+BBDO.US,D,20150729,000000,3.08311,3.30303,3.08311,3.29878,8839.3027374315,0
+BBDO.US,D,20150730,000000,3.30706,3.34343,3.16039,3.20514,5632.4812117778,0
+BBDO.US,D,20150731,000000,3.27403,3.35929,3.16039,3.28637,5632.4812117778,0
+BBDO.US,D,20150803,000000,3.18848,3.18848,3.14815,3.14815,991.16248989678,0
+BBDO.US,D,20150804,000000,3.2557,3.25963,3.12125,3.25963,66759.916898821,0
+BBDO.US,D,20150805,000000,3.39006,3.39006,3.09651,3.09651,5389.0021968595,0
+BBDO.US,D,20150806,000000,3.08064,3.30481,3.08064,3.30481,3478.7064256459,0
+BBDO.US,D,20150807,000000,3.17871,3.17871,3.09651,3.12125,2721.892487608,0
+BBDO.US,D,20150810,000000,3.20288,3.23105,3.08459,3.19045,12999.750404849,0
+BBDO.US,D,20150811,000000,3.19045,3.19045,3.02791,3.12933,6848.861790474,0
+BBDO.US,D,20150812,000000,3.10854,3.11692,2.9661,3.05639,16443.963970049,0
+BBDO.US,D,20150813,000000,2.91327,2.99045,2.91327,2.99045,5880.0182102781,0
+BBDO.US,D,20150814,000000,3.01953,3.05214,2.90538,3.04428,11290.324820944,0
+BBDO.US,D,20150817,000000,3.1046,3.1046,2.85255,2.94608,17917.012010304,0
+BBDO.US,D,20150818,000000,2.90538,3.06841,2.85255,3.00721,13742.36140035,0
+BBDO.US,D,20150819,000000,2.90134,2.94608,2.85255,2.92175,7617.8496792578,0
+BBDO.US,D,20150820,000000,2.92559,3.05639,2.89298,3.03608,12760.329373512,0
+BBDO.US,D,20150821,000000,3.03608,3.03608,3.03608,3.03608,238.40653544088,0
+BBDO.US,D,20150824,000000,2.84004,2.85255,2.7871,2.81175,6591.1798330188,0
+BBDO.US,D,20150825,000000,2.92982,2.95439,2.77103,2.7871,7372.3416725485,0
+BBDO.US,D,20150826,000000,2.97833,3.03166,2.73831,2.9661,12274.385839571,0
+BBDO.US,D,20150827,000000,3.12933,3.29661,3.00286,3.29661,23313.115678432,0
+BBDO.US,D,20150828,000000,3.15408,3.15408,2.93387,3.03608,37555.623555259,0
+BBDO.US,D,20150831,000000,2.85255,2.9947,2.81175,2.9947,5145.5231819411,0
+BBDO.US,D,20150901,000000,2.84398,2.84398,2.63647,2.72619,13247.287403349,0
+BBDO.US,D,20150902,000000,2.6911,2.77676,2.62978,2.74403,15698.30948686,0
+BBDO.US,D,20150903,000000,2.72757,2.81323,2.6421,2.68301,4646.3912013585,0
+BBDO.US,D,20150904,000000,2.81323,2.81323,2.81323,2.81323,474.78407909078,0
+BBDO.US,D,20150908,000000,2.59716,2.68301,2.59716,2.62574,13736.274424976,0
+BBDO.US,D,20150909,000000,2.72757,2.73997,2.67058,2.6911,2478.4134726897,0
+BBDO.US,D,20150910,000000,2.62574,2.63401,2.4911,2.62978,6940.1664210684,0
+BBDO.US,D,20150911,000000,2.60522,2.60522,2.60522,2.60522,238.40653544088,0
+BBDO.US,D,20150914,000000,2.81323,2.84594,2.65018,2.84594,8337.1272691624,0
+BBDO.US,D,20150915,000000,2.81323,2.82545,2.69484,2.69484,6134.6566800468,0
+BBDO.US,D,20150916,000000,2.87473,2.87473,2.7805,2.82159,4646.3912013585,0
+BBDO.US,D,20150917,000000,2.94393,2.94806,2.77262,2.92757,6702.774381523,0
+BBDO.US,D,20150918,000000,2.63816,2.73179,2.62171,2.62171,7850.1692393257,0
+BBDO.US,D,20150921,000000,2.73179,2.73179,2.49511,2.53613,15947.875477151,0
+BBDO.US,D,20150922,000000,2.47494,2.49511,2.3727,2.3727,8337.1272691624,0
+BBDO.US,D,20150923,000000,2.51968,2.51968,2.31593,2.31593,32838.217641216,0
+BBDO.US,D,20150924,000000,2.34431,2.59302,2.24663,2.59302,15924.542071556,0
+BBDO.US,D,20150925,000000,2.52381,2.59302,2.45857,2.50745,2478.4134726897,0
+BBDO.US,D,20150928,000000,2.59302,2.59302,2.30774,2.32007,4363.3468465159,0
+BBDO.US,D,20150929,000000,2.3727,2.39331,2.24663,2.29978,5627.4087323003,0
+BBDO.US,D,20150930,000000,2.36865,2.51968,2.36865,2.51968,7850.1692393257,0
+BBDO.US,D,20151001,000000,2.47068,2.49918,2.47068,2.49918,3448.2715487811,0
+BBDO.US,D,20151002,000000,2.47632,2.57015,2.44426,2.57015,2477.3989767942,0
+BBDO.US,D,20151005,000000,2.65176,2.72106,2.61518,2.70468,9381.0435456249,0
+BBDO.US,D,20151006,000000,2.70468,2.77034,2.6356,2.69278,5141.4651983592,0
+BBDO.US,D,20151007,000000,2.88853,2.8968,2.77833,2.8761,6874.2241878613,0
+BBDO.US,D,20151008,000000,2.82722,3.05175,2.75812,2.8968,12743.082943289,0
+BBDO.US,D,20151009,000000,3.08045,3.08045,2.81508,3.056,9547.4208724858,0
+BBDO.US,D,20151012,000000,3.2637,3.3249,3.01923,3.01923,4893.9281998588,0
+BBDO.US,D,20151013,000000,2.87237,2.87237,2.55813,2.71289,19614.263643464,0
+BBDO.US,D,20151014,000000,2.64773,2.66005,2.61518,2.66005,2713.7765204441,0
+BBDO.US,D,20151015,000000,2.65599,2.71289,2.63156,2.69671,6626.687189361,0
+BBDO.US,D,20151016,000000,2.63984,2.91279,2.61934,2.61934,13230.040973126,0
+BBDO.US,D,20151019,000000,2.75407,2.75407,2.39066,2.55418,16134.542721922,0
+BBDO.US,D,20151020,000000,2.73337,2.79066,2.47632,2.6764,2713.7765204441,0
+BBDO.US,D,20151021,000000,2.47632,2.54176,2.47632,2.54176,474.78407909078,0
+BBDO.US,D,20151022,000000,2.44812,2.6764,2.44812,2.46024,6874.2241878613,0
+BBDO.US,D,20151023,000000,2.67217,2.67217,2.44426,2.45204,11525.687868697,0
+BBDO.US,D,20151026,000000,2.52116,2.52539,2.39912,2.48035,6376.1067031743,0
+BBDO.US,D,20151027,000000,2.48035,2.50498,2.45204,2.50075,7608.7192161984,0
+BBDO.US,D,20151028,000000,2.48873,2.7253,2.48873,2.52944,8823.0708031036,0
+BBDO.US,D,20151029,000000,2.42356,2.54176,2.41144,2.50498,12009.602410848,0
+BBDO.US,D,20151030,000000,2.52944,2.72106,2.48448,2.48873,9547.4208724858,0
+BBDO.US,D,20151102,000000,2.57437,2.57437,2.57437,2.57437,291.16032200653,0
+BBDO.US,D,20151103,000000,2.67217,2.69278,2.49286,2.49286,5624.3652446138,0
+BBDO.US,D,20151104,000000,2.68655,2.71464,2.59627,2.61676,2747.2548849954,0
+BBDO.US,D,20151105,000000,2.70232,2.72707,2.62091,2.72274,9305.9708493584,0
+BBDO.US,D,20151106,000000,2.67394,2.73505,2.64141,2.73505,4410.0136577086,0
+BBDO.US,D,20151109,000000,2.71464,2.71464,2.49423,2.49423,15805.846051782,0
+BBDO.US,D,20151110,000000,2.55576,2.62091,2.55576,2.62091,4164.5056509993,0
+BBDO.US,D,20151111,000000,2.5802,2.59627,2.55576,2.59627,5382.9152214865,0
+BBDO.US,D,20151112,000000,2.66173,2.69425,2.58395,2.58395,971.88706788241,0
+BBDO.US,D,20151113,000000,2.61676,2.63312,2.49423,2.49423,6872.1951960704,0
+BBDO.US,D,20151116,000000,2.60443,2.60869,2.46949,2.56777,4410.0136577086,0
+BBDO.US,D,20151117,000000,2.51879,2.71464,2.51879,2.68232,7117.7032027797,0
+BBDO.US,D,20151118,000000,2.57616,2.72707,2.44564,2.72707,9305.9708493584,0
+BBDO.US,D,20151119,000000,2.73505,2.84958,2.72707,2.77607,34301.120722518,0
+BBDO.US,D,20151120,000000,2.73919,2.80454,2.73919,2.80454,1452.7581223462,0
+BBDO.US,D,20151123,000000,2.80454,2.92708,2.77607,2.88596,6369.0052319057,0
+BBDO.US,D,20151124,000000,2.60443,2.83312,2.57183,2.83312,4890.8847121723,0
+BBDO.US,D,20151125,000000,2.72274,2.75171,2.60869,2.62485,4164.5056509993,0
+BBDO.US,D,20151127,000000,2.6003,2.6003,2.46949,2.48191,1952.9045988242,0
+BBDO.US,D,20151130,000000,2.51435,2.52707,2.44961,2.44961,4890.8847121723,0
+BBDO.US,D,20151201,000000,2.49423,2.55959,2.40473,2.55959,21479.921595276,0
+BBDO.US,D,20151202,000000,2.55724,2.55724,2.55724,2.55724,22.318909700849,0
+BBDO.US,D,20151203,000000,2.63915,2.79813,2.62259,2.66339,6364.9472483238,0
+BBDO.US,D,20151204,000000,2.5041,2.63491,2.49977,2.63491,10283.944892613,0
+BBDO.US,D,20151207,000000,2.77755,2.77755,2.77755,2.77755,474.78407909078,0
+BBDO.US,D,20151208,000000,2.57744,3.38238,2.54481,2.69582,34080.975113196,0
+BBDO.US,D,20151209,000000,2.70005,2.70409,2.45926,2.45926,8077.4163199163,0
+BBDO.US,D,20151210,000000,2.47936,2.62663,2.41046,2.56136,27411.679096224,0
+BBDO.US,D,20151211,000000,2.55724,2.55724,2.45106,2.49188,1944.7886316603,0
+BBDO.US,D,20151214,000000,2.40612,2.47118,2.38147,2.41439,9845.6826657607,0
+BBDO.US,D,20151215,000000,2.36885,2.51613,2.34039,2.38147,21787.31385161,0
+BBDO.US,D,20151216,000000,2.34039,2.38937,2.26289,2.35684,41131.721586873,0
+BBDO.US,D,20151217,000000,2.48064,2.48064,2.48064,2.48064,232.31956006793,0
+BBDO.US,D,20151218,000000,2.36305,2.38394,2.28783,2.37112,9288.724419135,0
+BBDO.US,D,20151221,000000,2.21193,2.69464,2.01893,2.69464,30259.369074873,0
+BBDO.US,D,20151222,000000,2.29206,2.69464,2.14076,2.14076,51237.11520188,0
+BBDO.US,D,20151223,000000,2.14076,2.19112,2.14076,2.16175,3346.8219592318,0
+BBDO.US,D,20151224,000000,2.06949,2.17861,2.05806,2.17861,6172.1930281802,0
+BBDO.US,D,20151228,000000,2.14511,2.32312,2.14511,2.29206,18230.491242012,0
+BBDO.US,D,20151229,000000,2.32145,2.45551,2.16581,2.30883,9860.9001041931,0
+BBDO.US,D,20151230,000000,2.40543,2.40543,2.16175,2.21193,17863.243727842,0
+BBDO.US,D,20151231,000000,2.32559,2.32559,2.16581,2.19112,6255.3816916105,0
+BBDO.US,D,20160104,000000,2.14511,2.20376,2.05668,2.10382,8040.8944676785,0
+BBDO.US,D,20160105,000000,2.0624,2.11742,2.0624,2.10422,5489.4372905133,0
+BBDO.US,D,20160106,000000,2.10422,2.10873,2.10422,2.10422,7861.3286941761,0
+BBDO.US,D,20160107,000000,2.05846,2.1188,2.04979,2.1188,11099.599592591,0
+BBDO.US,D,20160108,000000,2.02041,2.02041,2.01617,2.01617,9189.3038213767,0
+BBDO.US,D,20160111,000000,2.20947,2.20947,1.88172,1.88172,6582.0493699593,0
+BBDO.US,D,20160112,000000,1.89888,1.90292,1.74314,1.82328,2087.8325529248,0
+BBDO.US,D,20160113,000000,2.17153,2.17153,2.01617,2.15497,22524.852367634,0
+BBDO.US,D,20160114,000000,2.16314,2.17153,2.01194,2.12155,20830.64422216,0
+BBDO.US,D,20160115,000000,1.94076,2.34391,1.87334,2.19043,11612.93451571,0
+BBDO.US,D,20160119,000000,2.10025,2.13426,1.99538,2.10025,5228.7118453716,0
+BBDO.US,D,20160120,000000,2.18445,2.18445,1.95347,2.02041,37900.552159727,0
+BBDO.US,D,20160121,000000,1.93229,2.08369,1.86506,1.90981,2981.6034368543,0
+BBDO.US,D,20160122,000000,2.07925,2.20533,2.03727,2.07887,37110.259857138,0
+BBDO.US,D,20160125,000000,1.96993,2.05196,1.96993,1.96993,2991.7483958092,0
+BBDO.US,D,20160126,000000,2.01194,2.06883,1.90292,1.91129,8386.8375680416,0
+BBDO.US,D,20160127,000000,1.88617,2.04979,1.88617,2.00532,3642.0402648203,0
+BBDO.US,D,20160128,000000,2.23077,2.23077,1.95347,1.99093,25714.427463064,0
+BBDO.US,D,20160129,000000,2.10873,2.47404,1.96176,2.47404,13556.708651474,0
+BBDO.US,D,20160201,000000,2.43647,2.43647,2.15063,2.22652,8698.287807958,0
+BBDO.US,D,20160202,000000,2.15704,2.17299,1.82849,1.85796,18426.288949841,0
+BBDO.US,D,20160203,000000,2.08084,2.3665,2.06823,2.12302,20373.106573293,0
+BBDO.US,D,20160204,000000,2.27009,2.43816,2.24456,2.31219,19168.899945343,0
+BBDO.US,D,20160205,000000,2.29107,2.42969,2.29107,2.31219,3804.3596080992,0
+BBDO.US,D,20160208,000000,2.10577,2.3037,2.10577,2.3037,2132.4703723265,0
+BBDO.US,D,20160209,000000,2.47148,2.47148,2.11435,2.13977,5109.0013297033,0
+BBDO.US,D,20160210,000000,2.11474,2.25304,2.11474,2.21094,3276.8217424428,0
+BBDO.US,D,20160211,000000,2.41726,2.41726,2.26151,2.26151,8800.7518934028,0
+BBDO.US,D,20160212,000000,2.2361,2.37901,2.21094,2.27807,52373.350604832,0
+BBDO.US,D,20160216,000000,2.34115,2.34115,2.24031,2.3037,3276.8217424428,0
+BBDO.US,D,20160217,000000,2.33318,2.33318,2.32894,2.33318,5129.2912476131,0
+BBDO.US,D,20160218,000000,2.35387,2.3665,2.18177,2.18177,10227.133122466,0
+BBDO.US,D,20160219,000000,2.22374,2.29543,2.21094,2.27413,7728.4297318665,0
+BBDO.US,D,20160222,000000,2.41726,2.45096,2.1102,2.44673,8212.3442740168,0
+BBDO.US,D,20160223,000000,2.43392,2.43392,2.42969,2.43392,1646.5268383853,0
+BBDO.US,D,20160224,000000,2.30784,2.45096,2.30784,2.45096,4137.114261821,0
+BBDO.US,D,20160225,000000,2.44673,2.45926,2.38759,2.38759,4770.1597006086,0
+BBDO.US,D,20160226,000000,2.34029,2.37468,2.34029,2.35387,2146.6733148635,0
+BBDO.US,D,20160229,000000,2.42969,2.45926,2.42969,2.44673,2393.1958174683,0
+BBDO.US,D,20160301,000000,2.47985,2.60612,2.43816,2.56413,8409.1564777425,0
+BBDO.US,D,20160302,000000,2.59518,2.67512,2.59518,2.63302,4114.79535212,0
+BBDO.US,D,20160303,000000,2.68792,2.90233,2.68792,2.90233,10479.742600444,0
+BBDO.US,D,20160304,000000,3.15053,3.36472,2.93584,3.15467,24071.958608261,0
+BBDO.US,D,20160307,000000,3.06624,3.13457,3.05204,3.13457,6121.4682334054,0
+BBDO.US,D,20160308,000000,3.12075,3.24702,3.11632,3.20081,6653.0640826438,0
+BBDO.US,D,20160309,000000,3.23855,3.64259,3.13772,3.13772,56896.987802836,0
+BBDO.US,D,20160310,000000,3.10785,3.39429,3.00731,3.28912,9789.8853915086,0
+BBDO.US,D,20160311,000000,3.47385,3.53289,3.34363,3.47385,7137.9931206896,0
+BBDO.US,D,20160314,000000,3.43216,3.54549,3.43216,3.48676,15030.771187627,0
+BBDO.US,D,20160315,000000,3.2765,3.2765,3.18385,3.19213,2028.9917909862,0
+BBDO.US,D,20160316,000000,3.09957,3.09957,2.9529,3.01144,3848.9974275009,0
+BBDO.US,D,20160317,000000,3.39429,3.5669,3.28074,3.51968,24688.772112721,0
+BBDO.US,D,20160318,000000,3.59202,3.76453,3.45739,3.56266,16466.282879748,0
+BBDO.US,D,20160321,000000,3.62112,3.69721,3.49108,3.63857,4572.3330009875,0
+BBDO.US,D,20160322,000000,3.53289,3.76011,3.53289,3.65522,5653.7856255832,0
+BBDO.US,D,20160323,000000,3.48251,3.48251,3.42781,3.45739,2257.2533674722,0
+BBDO.US,D,20160324,000000,3.31871,3.46575,3.31871,3.46575,3799.2871286217,0
+BBDO.US,D,20160328,000000,3.44052,3.61687,3.44052,3.57921,10894.671421701,0
+BBDO.US,D,20160329,000000,3.49108,3.68024,3.46161,3.68024,3633.9242976563,0
+BBDO.US,D,20160330,000000,3.68024,3.74767,3.64872,3.70135,8257.996589314,0
+BBDO.US,D,20160331,000000,3.54147,3.69721,3.51208,3.61687,10563.94575977,0
+BBDO.US,D,20160404,000000,3.57685,3.63145,3.37055,3.4632,12501.632920161,0
+BBDO.US,D,20160405,000000,3.39588,3.39588,3.3875,3.3875,929.2782402717,0
+BBDO.US,D,20160407,000000,3.42524,3.42524,3.37468,3.37468,7141.036608376,0
+BBDO.US,D,20160408,000000,3.67334,3.67334,3.58533,3.58533,4281.172678981,0
+BBDO.US,D,20160411,000000,3.66112,3.7726,3.66112,3.7322,6845.8183027876,0
+BBDO.US,D,20160412,000000,3.73663,3.99756,3.7322,3.99756,14552.943620849,0
+BBDO.US,D,20160413,000000,3.9044,3.9044,3.9044,3.9044,392.60991155584,0
+BBDO.US,D,20160414,000000,3.97637,3.97637,3.97637,3.97637,24227.176480271,0
+BBDO.US,D,20160415,000000,3.81687,3.81687,3.6904,3.77457,33074.595184866,0
+BBDO.US,D,20160418,000000,3.81884,3.86497,3.34658,3.69394,24908.917722043,0
+BBDO.US,D,20160419,000000,3.70283,3.70283,3.59637,3.62898,7962.7782837254,0
+BBDO.US,D,20160420,000000,3.5734,3.70283,3.53626,3.62416,6971.6157938287,0
+BBDO.US,D,20160421,000000,3.47159,3.5531,3.47159,3.48054,6134.6566800468,0
+BBDO.US,D,20160422,000000,3.6009,3.62416,3.59192,3.5925,3103.3429443135,0
+BBDO.US,D,20160425,000000,3.63373,3.63373,3.5454,3.5734,6912.7750318901,0
+BBDO.US,D,20160426,000000,3.62898,3.85117,3.5043,3.71218,18592.666276703,0
+BBDO.US,D,20160427,000000,3.6704,3.75398,3.66152,3.68429,10670.467828797,0
+BBDO.US,D,20160428,000000,3.71208,4.00858,3.71208,3.73062,8930.6073680259,0
+BBDO.US,D,20160429,000000,3.84211,3.84211,3.68429,3.74916,3627.8373222834,0
+BBDO.US,D,20160502,000000,4.02683,4.02683,3.61312,3.65688,10950.468695952,0
+BBDO.US,D,20160503,000000,3.53348,3.62131,3.46872,3.48726,8287.4169702832,0
+BBDO.US,D,20160504,000000,3.65405,3.6769,3.44557,3.5936,3719.1419528778,0
+BBDO.US,D,20160505,000000,3.59814,3.72786,3.56601,3.60287,5397.1181640234,0
+BBDO.US,D,20160506,000000,3.54727,3.54727,3.54727,3.54727,450.43617759894,0
+BBDO.US,D,20160509,000000,3.52873,3.59814,3.29739,3.52873,20950.354737828,0
+BBDO.US,D,20160510,000000,3.68637,3.72786,3.6632,3.68637,9077.7092728724,0
+BBDO.US,D,20160511,000000,3.78364,3.82082,3.70491,3.77438,6240.1642531781,0
+BBDO.US,D,20160512,000000,3.77438,3.89001,3.69929,3.87621,9405.3914471166,0
+BBDO.US,D,20160513,000000,3.79262,3.79262,3.69119,3.69119,1305.6562174997,0
+BBDO.US,D,20160516,000000,3.59814,3.77883,3.5799,3.70026,4102.6214013741,0
+BBDO.US,D,20160517,000000,3.50559,3.77883,3.50559,3.64941,6825.5283848777,0
+BBDO.US,D,20160518,000000,3.69119,3.69119,3.47327,3.52432,8863.6506389234,0
+BBDO.US,D,20160519,000000,3.44102,3.45473,3.42268,3.42268,852.17655221422,0
+BBDO.US,D,20160520,000000,3.57074,3.68637,3.23224,3.3806,7554.9509337373,0
+BBDO.US,D,20160523,000000,3.42268,3.43166,3.17242,3.17242,3031.3137357334,0
+BBDO.US,D,20160524,000000,3.40386,3.45473,3.20939,3.31148,27090.083897352,0
+BBDO.US,D,20160525,000000,3.31614,3.37596,3.17242,3.2632,2338.4130391116,0
+BBDO.US,D,20160526,000000,3.13041,3.29266,3.00061,3.2417,5417.4080819332,0
+BBDO.US,D,20160527,000000,3.38532,3.38532,3.21854,3.22781,3242.328881996,0
+BBDO.US,D,20160531,000000,3.22781,3.36611,3.15862,3.31614,10432.061293355,0
+BBDO.US,D,20160601,000000,3.17714,3.48814,3.17714,3.21854,15301.641591723,0
+BBDO.US,D,20160602,000000,3.29454,3.3733,3.24801,3.24801,5527.988134542,0
+BBDO.US,D,20160603,000000,3.42869,3.46131,3.3733,3.46131,3695.8085472815,0
+BBDO.US,D,20160606,000000,3.59104,3.59104,3.33606,3.34994,10862.207553045,0
+BBDO.US,D,20160607,000000,3.27966,3.27966,3.27966,3.27966,716.23410221814,0
+BBDO.US,D,20160608,000000,3.56809,3.62319,3.56809,3.62319,3840.8814603369,0
+BBDO.US,D,20160609,000000,3.79942,3.79942,3.57713,3.60927,2578.8485663434,0
+BBDO.US,D,20160613,000000,3.40574,3.43363,3.24337,3.42416,2735.0809342494,0
+BBDO.US,D,20160614,000000,3.20179,3.33151,3.08587,3.25227,8961.0422448907,0
+BBDO.US,D,20160615,000000,3.35889,3.35889,3.35889,3.35889,8923.5058967575,0
+BBDO.US,D,20160616,000000,3.24337,3.36848,3.24249,3.25227,1713.4835674879,0
+BBDO.US,D,20160617,000000,3.50302,3.50302,3.42416,3.42416,420.00130073415,0
+BBDO.US,D,20160620,000000,3.35889,3.54461,3.35889,3.44625,6307.1209822808,0
+BBDO.US,D,20160621,000000,3.33606,3.57713,3.33606,3.52599,2680.2981558928,0
+BBDO.US,D,20160622,000000,3.52166,3.55851,3.48449,3.54461,3142.9082842377,0
+BBDO.US,D,20160623,000000,3.54767,3.62221,3.51997,3.57114,4127.9837987615,0
+BBDO.US,D,20160624,000000,3.72944,3.72944,3.72944,3.72944,483.91454215021,0
+BBDO.US,D,20160627,000000,3.36137,3.43146,3.36137,3.43146,2431.746661497,0
+BBDO.US,D,20160628,000000,3.56186,3.64102,3.54767,3.57114,12019.747369802,0
+BBDO.US,D,20160629,000000,3.69227,3.91081,3.69227,3.91081,7725.3862441801,0
+BBDO.US,D,20160630,000000,3.67809,3.78977,3.66428,3.76671,4035.6646722716,0
+BBDO.US,D,20160701,000000,3.94088,4.05264,3.84309,3.86635,13940.188099971,0
+BBDO.US,D,20160705,000000,3.97804,4.02476,3.75921,3.75921,3220.0099722952,0
+BBDO.US,D,20160706,000000,3.79163,3.79163,3.72649,3.75921,1100.72804661,0
+BBDO.US,D,20160708,000000,3.78247,3.83846,3.40515,3.82456,30663.13844128,0
+BBDO.US,D,20160711,000000,3.85709,3.85709,3.69859,3.81993,23639.78335678,0
+BBDO.US,D,20160712,000000,3.82456,3.95981,3.62396,3.95981,4447.5500058418,0
+BBDO.US,D,20160713,000000,3.84309,3.88952,3.81993,3.88952,48304.207568009,0
+BBDO.US,D,20160714,000000,4.07571,4.09464,4.00346,4.06212,11088.440137739,0
+BBDO.US,D,20160715,000000,3.84309,4.11328,3.84309,4.11328,7496.1101717986,0
+BBDO.US,D,20160718,000000,4.2975,4.2975,4.00346,4.00346,28562.117441714,0
+BBDO.US,D,20160719,000000,4.25759,4.45325,4.22022,4.22022,5421.4660655151,0
+BBDO.US,D,20160720,000000,4.39262,4.39262,4.08095,4.08095,5472.1908602899,0
+BBDO.US,D,20160721,000000,4.09464,4.27602,4.09464,4.12698,2834.5015320078,0
+BBDO.US,D,20160722,000000,4.04605,4.04605,4.04605,4.04605,1112.9019973559,0
+BBDO.US,D,20160725,000000,4.05304,4.35971,4.05304,4.25818,20154.989955761,0
+BBDO.US,D,20160726,000000,4.16887,4.16887,4.06646,4.06646,1536.961281672,0
+BBDO.US,D,20160727,000000,3.91761,4.12234,3.91761,4.12234,558.98723841672,0
+BBDO.US,D,20160728,000000,4.12234,4.20653,4.01057,4.20653,3354.9379263957,0
+BBDO.US,D,20160729,000000,4.1039,4.34965,4.1039,4.18307,8657.7079721382,0
+BBDO.US,D,20160801,000000,4.08035,4.12234,4.08035,4.12234,848.11856863224,0
+BBDO.US,D,20160802,000000,4.29209,4.35723,4.17092,4.17092,4207.11447861,0
+BBDO.US,D,20160803,000000,4.11052,4.2222,4.11052,4.12431,2364.7899323944,0
+BBDO.US,D,20160804,000000,4.3388,4.34788,4.18249,4.26852,16442.949474153,0
+BBDO.US,D,20160805,000000,4.17092,4.36217,4.17092,4.33427,9013.7960314563,0
+BBDO.US,D,20160808,000000,4.30943,4.30943,4.27365,4.27365,1939.7161521828,0
+BBDO.US,D,20160809,000000,4.27325,4.37606,4.27325,4.37606,3068.8500838667,0
+BBDO.US,D,20160810,000000,4.23177,4.35723,4.23177,4.35723,1226.5255376512,0
+BBDO.US,D,20160811,000000,4.33427,4.33427,4.33417,4.33427,4854.3628599346,0
+BBDO.US,D,20160817,000000,4.2222,4.24083,4.2222,4.24083,3295.0826685616,0
+BBDO.US,D,20160818,000000,4.27325,4.27799,4.24083,4.24083,4855.37735583,0
+BBDO.US,D,20160819,000000,4.24083,4.30372,4.10567,4.24083,27960.521375686,0
+BBDO.US,D,20160823,000000,4.24773,4.24773,4.24773,4.24773,432.17525148007,0
+BBDO.US,D,20160824,000000,4.15211,4.18966,4.00779,4.15674,1448.7001387642,0
+BBDO.US,D,20160825,000000,4.25481,4.25481,4.25481,4.25481,510.29143543304,0
+BBDO.US,D,20160826,000000,4.14758,4.19293,4.08214,4.11517,9814.2332930004,0
+BBDO.US,D,20160829,000000,4.11947,4.16325,4.11947,4.16325,1884.9333738262,0
+BBDO.US,D,20160830,000000,4.12807,4.28263,4.12807,4.28263,4855.37735583,0
+BBDO.US,D,20160902,000000,4.23588,4.43935,4.04694,4.30214,3744.504350265,0
+BBDO.US,D,20160906,000000,4.21037,4.44318,4.21037,4.44318,2857.8349376042,0
+BBDO.US,D,20160907,000000,4.14936,4.21953,4.14936,4.21953,1163.6267921306,0
+BBDO.US,D,20160908,000000,4.34077,4.44358,4.30342,4.38287,5543.2055729745,0
+BBDO.US,D,20160909,000000,4.21037,4.21037,4.173,4.19648,3780.0117066073,0
+BBDO.US,D,20160912,000000,4.03284,4.21037,4.00967,4.08901,22405.141851965,0
+BBDO.US,D,20160913,000000,3.98158,3.98158,3.91653,3.91653,2866.9654006635,0
+BBDO.US,D,20160914,000000,3.86526,3.99972,3.68815,3.75802,27477.621329431,0
+BBDO.US,D,20160915,000000,3.73014,3.73014,3.73014,3.73014,679.71224998038,0
+BBDO.US,D,20160916,000000,3.73004,3.96139,3.73004,3.96139,8798.7229016118,0
+BBDO.US,D,20160919,000000,3.93526,4.00495,3.93526,3.94906,11472.934082131,0
+BBDO.US,D,20160920,000000,3.856,4.03589,3.84663,3.84663,3729.2869118327,0
+BBDO.US,D,20160921,000000,4.07968,4.10311,4.07968,4.10311,3653.1997196707,0
+BBDO.US,D,20160922,000000,4.187,4.19648,4.14936,4.19648,40977.518210758,0
+BBDO.US,D,20160923,000000,4.19164,4.19164,4.12629,4.12629,1537.9757775675,0
+BBDO.US,D,20160926,000000,4.08901,4.08901,4.01806,4.01806,1642.4688548034,0
+BBDO.US,D,20160927,000000,4.19164,4.19164,4.07968,4.07968,2106.0934790437,0
+BBDO.US,D,20160928,000000,4.31269,4.31269,3.97241,4.31269,63667.733409358,0
+BBDO.US,D,20160929,000000,4.19648,4.28971,4.05649,4.05649,25159.49820823,0
+BBDO.US,D,20160930,000000,4.25699,4.31269,4.07039,4.07039,5436.6835039476,0
+BBDO.US,D,20161003,000000,4.14897,4.14897,4.14897,4.14897,689.85720893532,0
+BBDO.US,D,20161004,000000,4.18061,4.18061,4.18061,4.18061,1051.0177477309,0
+BBDO.US,D,20161005,000000,4.26301,4.28675,4.25828,4.26301,3382.329315574,0
+BBDO.US,D,20161006,000000,4.23934,4.31642,4.23934,4.31642,663.48031565251,0
+BBDO.US,D,20161007,000000,4.30085,4.30085,4.29603,4.29603,493.04500520965,0
+BBDO.US,D,20161010,000000,4.38149,4.42427,4.35309,4.35783,6828.5718725642,0
+BBDO.US,D,20161011,000000,4.46705,4.50933,4.34374,4.34374,2106.0934790437,0
+BBDO.US,D,20161012,000000,4.38633,4.38633,4.38633,4.38633,1160.5833044442,0
+BBDO.US,D,20161018,000000,4.47167,4.61667,4.47167,4.58108,22008.473956828,0
+BBDO.US,D,20161019,000000,4.61925,4.61925,4.429,4.429,1394.9318563031,0
+BBDO.US,D,20161020,000000,4.66685,4.66685,4.66685,4.66685,1365.5114753337,0
+BBDO.US,D,20161021,000000,4.5527,4.59548,4.5527,4.57617,1004.3509365382,0
+BBDO.US,D,20161024,000000,4.81263,4.81263,4.50933,4.58593,17263.676653606,0
+BBDO.US,D,20161025,000000,4.57617,4.66151,4.54285,4.58108,4008.2732830933,0
+BBDO.US,D,20161028,000000,4.58108,4.58108,4.54757,4.58108,17930.200456945,0
+BBDO.US,D,20161031,000000,4.59056,4.59056,4.59056,4.59056,256.66746155976,0
+BBDO.US,D,20161101,000000,4.52876,4.52876,4.50491,4.50735,1801.7447103958,0
+BBDO.US,D,20161107,000000,4.63097,4.63097,4.35526,4.36976,1192.0326772044,0
+BBDO.US,D,20161108,000000,4.574,4.57864,4.574,4.57864,1969.1365331521,0
+BBDO.US,D,20161109,000000,4.51662,4.62141,4.45985,4.52146,3087.1110099856,0
+BBDO.US,D,20161110,000000,4.17982,4.21313,3.93773,4.21313,51680.44990821,0
+BBDO.US,D,20161111,000000,4.09663,4.09663,3.70065,4.03235,23286.738785149,0
+BBDO.US,D,20161114,000000,3.80011,3.80011,3.79055,3.79055,465.65361603134,0
+BBDO.US,D,20161115,000000,4.17024,4.17024,3.69602,3.69602,2685.3706353703,0
+BBDO.US,D,20161116,000000,3.77646,3.93773,3.77646,3.93773,7622.9221587353,0
+BBDO.US,D,20161118,000000,3.97557,4.04211,3.95211,3.96729,1834.2085790515,0
+BBDO.US,D,20161121,000000,4.03865,4.07996,4.00898,4.00898,7261.7616199397,0
+BBDO.US,D,20161122,000000,4.07522,4.07522,4.07069,4.07522,8166.6919587195,0
+BBDO.US,D,20161123,000000,4.17982,4.17982,4.05966,4.05966,685.79922535335,0
+BBDO.US,D,20161128,000000,4.04211,4.09919,4.04211,4.04211,25146.309761587,0
+BBDO.US,D,20161130,000000,4.13221,4.13221,3.82407,3.87128,8843.3607210135,0
+BBDO.US,D,20161201,000000,3.78138,3.87611,3.7383,3.74325,3848.9974275009,0
+BBDO.US,D,20161202,000000,3.83579,4.02989,3.76907,3.83579,3102.328448418,0
+BBDO.US,D,20161205,000000,4.05391,4.05391,3.70745,3.75951,19107.015695718,0
+BBDO.US,D,20161206,000000,3.87344,3.90183,3.84516,3.84516,12997.721413057,0
+BBDO.US,D,20161207,000000,3.88281,3.88281,3.83086,3.83086,1069.2786738497,0
+BBDO.US,D,20161208,000000,3.91623,3.94461,3.81657,3.88281,4629.1447711351,0
+BBDO.US,D,20161209,000000,4.00631,4.00631,3.76522,3.76522,3925.0846196629,0
+BBDO.US,D,20161212,000000,4.03471,4.03471,3.71208,3.71208,1417.2507660038,0
+BBDO.US,D,20161213,000000,3.90658,3.96868,3.60761,3.94956,12697.430627992,0
+BBDO.US,D,20161214,000000,4.10144,4.10144,3.71674,3.71674,9553.5078478587,0
+BBDO.US,D,20161215,000000,3.80702,4.03471,3.75005,3.9731,4592.6229188974,0
+BBDO.US,D,20161216,000000,3.93526,3.95417,3.80702,3.95417,2722.9069835035,0
+BBDO.US,D,20161220,000000,3.75005,3.85452,3.75005,3.84516,17991.070210675,0
+BBDO.US,D,20161221,000000,3.62181,3.84034,3.62181,3.83579,2514.9353249274,0
+BBDO.US,D,20161222,000000,3.77775,3.77775,3.77775,3.77775,305.36326454343,0
+BBDO.US,D,20161223,000000,3.78344,4.06764,3.78344,4.06764,1583.6280928647,0
+BBDO.US,D,20161227,000000,3.99291,4.6147,3.99291,4.54285,4207.11447861,0
+BBDO.US,D,20161228,000000,4.30362,4.30362,4.14098,4.14098,17812.518933068,0
+BBDO.US,D,20161229,000000,4.28449,4.28449,4.21313,4.21313,1114.9309891469,0
+BBDO.US,D,20161230,000000,4.23177,4.23187,4.23177,4.23177,4003.2008036159,0
+BBDO.US,D,20170103,000000,4.32984,4.49702,4.32499,4.49702,28532.697060743,0
+BBDO.US,D,20170104,000000,4.54492,4.55971,4.42554,4.43589,19523.973508765,0
+BBDO.US,D,20170105,000000,4.5665,4.5665,4.5665,4.5665,376.37797722794,0
+BBDO.US,D,20170106,000000,4.76019,4.78405,4.58888,4.71219,1737.8314689797,0
+BBDO.US,D,20170109,000000,4.61727,4.629,4.47325,4.47325,1586.6715805513,0
+BBDO.US,D,20170110,000000,4.68863,4.68863,4.68863,4.68863,505.21895595558,0
+BBDO.US,D,20170111,000000,4.68922,4.73596,4.48282,4.73596,6591.1798330188,0
+BBDO.US,D,20170112,000000,4.70893,4.78405,4.52117,4.52117,4021.4617297347,0
+BBDO.US,D,20170113,000000,4.68431,4.68431,4.68431,4.68431,612.75552087784,0
+BBDO.US,D,20170117,000000,4.78405,4.78405,4.73131,4.73131,45769.996821068,0
+BBDO.US,D,20170118,000000,4.53102,4.61244,4.53102,4.58395,2583.921045821,0
+BBDO.US,D,20170119,000000,4.68922,4.68922,4.65955,4.65955,9998.8715459802,0
+BBDO.US,D,20170123,000000,4.55024,4.89141,4.55024,4.89141,1907.2522835271,0
+BBDO.US,D,20170124,000000,4.85552,4.91289,4.85552,4.90845,2070.5861227014,0
+BBDO.US,D,20170125,000000,5.03759,5.03759,5.02319,5.02319,1390.873872721,0
+BBDO.US,D,20170126,000000,4.92778,4.93209,4.92729,4.92729,1605.9470025657,0
+BBDO.US,D,20170127,000000,5.00356,5.00356,4.92284,4.9317,1444.6421551823,0
+BBDO.US,D,20170130,000000,4.85207,5.00821,4.68922,5.00821,4159.4331715218,0
+BBDO.US,D,20170131,000000,4.79853,4.91289,4.78405,4.78405,1358.4100040653,0
+BBDO.US,D,20170201,000000,4.9112,4.9112,4.9112,4.9112,203.91367499412,0
+BBDO.US,D,20170202,000000,4.73792,4.78099,4.73792,4.78099,634.0599346832,0
+BBDO.US,D,20170203,000000,4.91022,4.91022,4.89141,4.91022,1984.3539715846,0
+BBDO.US,D,20170206,000000,4.88182,4.88182,4.73309,4.73309,1510.5843883892,0
+BBDO.US,D,20170207,000000,4.86549,4.88182,4.80131,4.80131,1544.0627529405,0
+BBDO.US,D,20170208,000000,4.90569,5.07355,4.80042,5.07355,4700.1594838196,0
+BBDO.US,D,20170209,000000,4.92482,4.92482,4.64309,4.69119,2703.6315614892,0
+BBDO.US,D,20170210,000000,4.76196,4.83403,4.76196,4.83403,2173.0502081462,0
+BBDO.US,D,20170213,000000,4.87975,4.87975,4.87975,4.87975,345.94310036315,0
+BBDO.US,D,20170216,000000,4.91673,4.91673,4.91673,4.91673,383.47944849639,0
+BBDO.US,D,20170221,000000,4.92973,5.02526,4.92973,5.02526,3272.7637588608,0
+BBDO.US,D,20170222,000000,5.18731,5.18731,5.02358,5.02358,548.84227946178,0
+BBDO.US,D,20170223,000000,5.17814,5.23984,5.15448,5.15448,4593.6374147928,0
+BBDO.US,D,20170224,000000,5.06686,5.06686,5.06686,5.06686,1332.0331107825,0
+BBDO.US,D,20170227,000000,5.26439,5.26439,5.13998,5.24676,1378.6999219752,0
+BBDO.US,D,20170228,000000,4.90095,4.99606,4.78099,4.99606,1737.8314689797,0
+BBDO.US,D,20170301,000000,4.9461,4.96552,4.91022,4.91022,5660.8870968516,0
+BBDO.US,D,20170302,000000,5.07611,5.07611,4.82161,4.82359,8366.5476501318,0
+BBDO.US,D,20170303,000000,4.82664,4.90806,4.82664,4.90806,895.79987572042,0
+BBDO.US,D,20170306,000000,4.90383,4.93209,4.82664,4.85058,3026.241256256,0
+BBDO.US,D,20170308,000000,4.78848,4.78848,4.78848,4.78848,1248.844447352,0
+BBDO.US,D,20170310,000000,4.80761,4.81688,4.80761,4.80761,1041.8872846714,0
+BBDO.US,D,20170313,000000,4.84112,4.84112,4.81214,4.81214,1716.5270551744,0
+BBDO.US,D,20170314,000000,4.83146,4.83146,4.50125,4.74049,45258.690889739,0
+BBDO.US,D,20170315,000000,4.76937,5.06686,4.72599,5.06686,36061.271101198,0
+BBDO.US,D,20170316,000000,4.96109,4.96109,4.8699,4.94659,1003.3364406427,0
+BBDO.US,D,20170317,000000,4.87079,4.87079,4.85058,4.85058,2514.9353249274,0
+BBDO.US,D,20170320,000000,4.76443,5.01846,4.76443,5.01351,6900.6010811442,0
+BBDO.US,D,20170321,000000,4.88449,4.88449,4.88449,4.88449,203.91367499412,0
+BBDO.US,D,20170323,000000,4.73596,4.75969,4.71899,4.7592,5851.6123252043,0
+BBDO.US,D,20170324,000000,4.84802,4.84802,4.82161,4.82161,1564.3526708503,0
+BBDO.US,D,20170327,000000,4.86006,4.92234,4.86006,4.89858,900.87235519789,0
+BBDO.US,D,20170330,000000,4.99883,4.99883,4.95607,4.97044,329387.5418446,0
+BBDO.US,D,20170331,000000,4.89858,4.99411,4.75498,4.79794,24697.90257578,0
+BBDO.US,D,20170403,000000,4.81688,4.91761,4.81688,4.91289,1782.4692883814,0
+BBDO.US,D,20170404,000000,4.82889,4.91515,4.7595,4.76196,12744.097439185,0
+BBDO.US,D,20170405,000000,4.87227,5.03531,4.87227,4.93466,323748.97365745,0
+BBDO.US,D,20170406,000000,4.85058,4.8575,4.79085,4.84339,1927.5422014369,0
+BBDO.US,D,20170407,000000,4.77617,4.87702,4.69031,4.69031,8261.0400770005,0
+BBDO.US,D,20170411,000000,4.74777,4.77173,4.74777,4.77173,65119.477035807,0
+BBDO.US,D,20170412,000000,4.83876,4.83876,4.76691,4.76691,343554.97702516,0
+BBDO.US,D,20170413,000000,4.76691,4.76691,4.76691,4.76691,1048.9887559398,0
+BBDO.US,D,20170417,000000,4.91022,4.91022,4.91022,4.91022,616.81350445981,0
+BBDO.US,D,20170418,000000,4.98701,4.98701,4.84842,4.84842,1684.0631865186,0
+BBDO.US,D,20170419,000000,4.76691,4.76691,4.72383,4.72383,407.82734998823,0
+BBDO.US,D,20170420,000000,4.72383,4.73042,4.69505,4.69505,1280.2938201122,0
+BBDO.US,D,20170421,000000,4.91515,4.91515,4.57529,4.69987,2402.3262805277,0
+BBDO.US,D,20170424,000000,4.83876,4.87227,4.83876,4.87227,8444.6638340847,0
+BBDO.US,D,20170425,000000,4.79085,4.79085,4.73309,4.73309,2754.3563562638,0
+BBDO.US,D,20170426,000000,4.73792,4.81038,4.70953,4.70953,698.98767199476,0
+BBDO.US,D,20170427,000000,4.86744,4.86744,4.86271,4.86744,1884.9333738262,0
+BBDO.US,D,20170428,000000,4.78099,4.78099,4.78099,4.78099,565.07421378967,0
+BBDO.US,D,20170501,000000,4.82418,5.01056,4.82418,5.01056,1980.2959880026,0
+BBDO.US,D,20170502,000000,5.11159,5.18513,5.07494,5.11159,9766.5519859122,0
+BBDO.US,D,20170503,000000,5.14334,5.14334,4.91376,4.91376,408.84184588373,0
+BBDO.US,D,20170504,000000,4.87702,4.97193,4.77666,4.97193,3414.7931842299,0
+BBDO.US,D,20170505,000000,5.10431,5.10431,5.07749,5.07749,458.55214476289,0
+BBDO.US,D,20170508,000000,4.6147,5.06182,4.6147,5.06182,2991.7483958092,0
+BBDO.US,D,20170509,000000,4.79794,5.13042,4.79794,4.96156,11433.368742208,0
+BBDO.US,D,20170510,000000,4.88746,4.92973,4.66093,4.66093,2673.1966846244,0
+BBDO.US,D,20170511,000000,4.87702,5.08607,4.87702,5.08607,2655.9502544009,0
+BBDO.US,D,20170515,000000,5.19816,5.20326,5.19816,5.20326,1235.6560007106,0
+BBDO.US,D,20170516,000000,5.21402,5.21402,5.14552,5.17272,3819.5770465316,0
+BBDO.US,D,20170517,000000,5.01944,5.06735,4.87465,4.87465,4613.9273327027,0
+BBDO.US,D,20170518,000000,4.48154,4.74531,3.9385,4.08075,76987.050021287,0
+BBDO.US,D,20170519,000000,4.14403,4.47098,4.14403,4.34965,4139.1432536119,0
+BBDO.US,D,20170522,000000,4.51033,4.51033,4.08075,4.25481,5972.337336768,0
+BBDO.US,D,20170523,000000,4.39716,4.39716,4.31811,4.31811,1600.8745230882,0
+BBDO.US,D,20170524,000000,4.4499,4.6767,4.4499,4.45512,13204.678575738,0
+BBDO.US,D,20170525,000000,4.33407,4.3604,4.28626,4.32324,66474.843552187,0
+BBDO.US,D,20170526,000000,4.44487,4.5659,4.44487,4.56059,2344.5000144845,0
+BBDO.US,D,20170530,000000,4.47602,4.48686,4.47098,4.48686,4524.6516938993,0
+BBDO.US,D,20170531,000000,4.36561,4.41285,4.28912,4.2918,60186.99799192,0
+BBDO.US,D,20170601,000000,4.4499,4.47098,4.35674,4.35674,7632.0526217947,0
+BBDO.US,D,20170602,000000,4.49456,4.49456,4.26261,4.35221,11235.542042587,0
+BBDO.US,D,20170605,000000,4.35221,4.35221,4.27287,4.28882,2579.8630622391,0
+BBDO.US,D,20170606,000000,4.28882,4.33643,4.19932,4.31525,3406.677217066,0
+BBDO.US,D,20170607,000000,4.3044,4.3044,4.3044,4.3044,311.45023991639,0
+BBDO.US,D,20170609,000000,4.25729,4.25729,4.24665,4.24665,2680.2981558928,0
+BBDO.US,D,20170612,000000,4.2218,4.2218,4.07849,4.09909,5437.6979998431,0
+BBDO.US,D,20170613,000000,4.215,4.215,4.11497,4.1463,1325.9461354095,0
+BBDO.US,D,20170614,000000,4.20998,4.39451,4.11497,4.39451,37995.914773904,0
+BBDO.US,D,20170615,000000,4.39963,4.41529,4.30982,4.33113,12574.676624638,0
+BBDO.US,D,20170616,000000,4.37351,4.38396,4.27287,4.27287,9578.870245246,0
+BBDO.US,D,20170619,000000,4.35221,4.35221,4.20998,4.29937,14646.277243235,0
+BBDO.US,D,20170620,000000,4.34166,4.34166,4.10973,4.16758,22349.344577714,0
+BBDO.US,D,20170621,000000,4.26458,4.26764,4.20465,4.22022,998.26396116523,0
+BBDO.US,D,20170622,000000,4.22319,4.33113,4.22319,4.32578,1496.3814458524,0
+BBDO.US,D,20170626,000000,4.3044,4.3469,4.3044,4.3469,425.07378021162,0
+BBDO.US,D,20170627,000000,4.23598,4.29937,4.23598,4.29583,10446.264235892,0
+BBDO.US,D,20170628,000000,4.29947,4.31525,4.21303,4.27819,31277.922953948,0
+BBDO.US,D,20170705,000000,4.1861,4.41835,4.1861,4.30145,7566.1103885876,0
+BBDO.US,D,20170706,000000,4.34945,4.38633,4.22742,4.29623,6386.2516621292,0
+BBDO.US,D,20170707,000000,4.33358,4.42358,4.08253,4.42358,4150.3027084623,0
+BBDO.US,D,20170710,000000,4.40121,4.50626,4.34945,4.50323,15932.658038719,0
+BBDO.US,D,20170711,000000,4.49248,4.56168,4.47128,4.49769,6838.7168315192,0
+BBDO.US,D,20170712,000000,4.47128,4.77371,4.47128,4.77371,26492.545814908,0
+BBDO.US,D,20170713,000000,4.78435,4.85996,4.74926,4.82674,10616.699546336,0
+BBDO.US,D,20170714,000000,4.89356,4.89356,4.87965,4.87965,1505.5119089118,0
+BBDO.US,D,20170717,000000,4.90619,5.0015,4.8429,4.88666,5336.2484102939,0
+BBDO.US,D,20170718,000000,4.88499,4.88499,4.88499,4.88499,1716.5270551744,0
+BBDO.US,D,20170719,000000,4.9596,4.97549,4.93288,4.97549,1482.1785033155,0
+BBDO.US,D,20170720,000000,5.06527,5.06527,5.06527,5.06527,299.27628917048,0
+BBDO.US,D,20170721,000000,4.97005,4.97005,4.96453,4.96453,781.16183952969,0
+BBDO.US,D,20170725,000000,4.99626,5.10274,4.93891,4.96453,2784.7912331286,0
+BBDO.US,D,20170726,000000,4.9596,4.9596,4.92915,4.94364,1584.6425887602,0
+BBDO.US,D,20170727,000000,4.8692,4.9596,4.81067,4.95439,1185.9457018314,0
+BBDO.US,D,20170728,000000,4.93833,4.99273,4.92214,4.99126,1583.6280928647,0
+BBDO.US,D,20170731,000000,4.95439,5.06577,4.90619,5.06577,13348.736992899,0
+BBDO.US,D,20170801,000000,5.09731,5.13477,5.08124,5.13477,7691.9078796289,0
+BBDO.US,D,20170802,000000,5.04132,5.48125,5.04132,5.15279,6362.9182565329,0
+BBDO.US,D,20170803,000000,5.10698,5.17529,5.10698,5.16316,9706.6967280781,0
+BBDO.US,D,20170804,000000,5.12628,5.12628,5.03412,5.04132,4672.7680946413,0
+BBDO.US,D,20170807,000000,5.14769,5.21609,5.08342,5.21609,7667.5599781369,0
+BBDO.US,D,20170808,000000,5.17104,5.27405,5.17104,5.18948,2532.1817551507,0
+BBDO.US,D,20170809,000000,5.12087,5.12087,5.02338,5.08547,2973.4874696904,0
+BBDO.US,D,20170810,000000,5.07305,5.07305,5.06774,5.06774,369.27650595949,0
+BBDO.US,D,20170811,000000,5.01964,5.42841,5.01964,5.15279,11137.135940723,0
+BBDO.US,D,20170814,000000,5.23186,5.23186,5.22634,5.22634,1074.3511533273,0
+BBDO.US,D,20170815,000000,5.278,5.278,5.07809,5.07809,1729.7155018158,0
+BBDO.US,D,20170816,000000,5.16838,5.38562,5.16513,5.38562,10465.539657907,0
+BBDO.US,D,20170817,000000,5.15783,5.15783,5.15783,5.15783,191.7397242482,0
+BBDO.US,D,20170818,000000,5.15783,5.52945,5.15783,5.37764,1133.1919152658,0
+BBDO.US,D,20170821,000000,5.35931,5.41263,5.33319,5.33319,2096.9630159843,0
+BBDO.US,D,20170822,000000,5.47611,5.51872,5.47611,5.48676,566.08870968516,0
+BBDO.US,D,20170823,000000,5.42841,5.42841,5.42841,5.42841,187.68174066623,0
+BBDO.US,D,20170824,000000,5.38022,5.51337,5.38022,5.4919,3541.6051711665,0
+BBDO.US,D,20170825,000000,5.48125,5.53251,5.48125,5.50401,1664.7877645042,0
+BBDO.US,D,20170828,000000,5.47611,5.47611,5.47611,5.47611,385.50844028739,0
+BBDO.US,D,20170829,000000,5.43983,5.50805,5.43983,5.50805,556.95824662572,0
+BBDO.US,D,20170830,000000,5.39608,5.39608,5.39608,5.39608,192.75422014369,0
+BBDO.US,D,20170831,000000,5.40151,5.40151,5.40151,5.40151,71081.669413621,0
+BBDO.US,D,20170901,000000,5.56671,5.56671,5.48676,5.48676,86834.761678838,0
+BBDO.US,D,20170905,000000,5.58809,5.58809,5.33319,5.33833,948.55366228607,0
+BBDO.US,D,20170906,000000,5.54799,5.70727,5.54799,5.70727,474.78407909078,0
+BBDO.US,D,20170908,000000,5.63285,5.66468,5.60662,5.61206,4691.0290207602,0
+BBDO.US,D,20170911,000000,5.87306,5.87868,5.87306,5.87868,371.30549775048,0
+BBDO.US,D,20170912,000000,5.66468,6.12758,5.3315,5.80898,54901.474376401,0
+BBDO.US,D,20170913,000000,5.70234,6.03689,5.68617,5.96868,126146.4776292,0
+BBDO.US,D,20170914,000000,5.72383,6.1327,5.47374,6.1327,120911.67880845,0
+BBDO.US,D,20170915,000000,5.92027,6.2575,5.76563,5.94679,150030.75449679,0
+BBDO.US,D,20170918,000000,5.96317,5.99981,5.81905,5.92027,14925.263614495,0
+BBDO.US,D,20170919,000000,5.94679,5.99981,5.8296,5.89347,4455.6659730058,0
+BBDO.US,D,20170920,000000,5.91408,5.94118,5.81413,5.81413,2195.3691178471,0
+BBDO.US,D,20170921,000000,5.84605,5.93682,5.84605,5.92027,6405.5270841435,0
+BBDO.US,D,20170925,000000,5.77685,5.94679,5.76563,5.76563,3258.5608163239,0
+BBDO.US,D,20170926,000000,5.70895,5.70895,5.61717,5.64951,367923.1684349,0
+BBDO.US,D,20170927,000000,5.54236,5.59618,5.54236,5.55015,1416.2362701084,0
+BBDO.US,D,20170929,000000,6.01627,6.05286,5.58564,5.58564,2844.6464909628,0
+BBDO.US,D,20171002,000000,5.61206,5.61717,5.61206,5.61717,748.69797087392,0
+BBDO.US,D,20171003,000000,5.68312,5.98032,5.68312,5.98032,7945.5318535021,0
+BBDO.US,D,20171005,000000,5.94415,5.97459,5.94415,5.96277,4076.2445080914,0
+BBDO.US,D,20171006,000000,5.72638,5.90125,5.72638,5.89042,1472.0335443606,0
+BBDO.US,D,20171009,000000,5.94975,5.94975,5.70558,5.74808,7021.3260927079,0
+BBDO.US,D,20171010,000000,5.82653,6.0711,5.80338,5.89663,3053.6326454343,0
+BBDO.US,D,20171011,000000,5.843,6.08202,5.72638,6.08202,20297.019381131,0
+BBDO.US,D,20171012,000000,6.08202,6.10649,5.90125,5.90688,15664.83112231,0
+BBDO.US,D,20171013,000000,5.88508,5.90125,5.85414,5.85414,189423.6301188,0
+BBDO.US,D,20171016,000000,5.86468,5.86468,5.61993,5.69988,61477.436770988,0
+BBDO.US,D,20171017,000000,6.1672,6.1672,5.71555,5.71555,705.07464736771,0
+BBDO.US,D,20171018,000000,5.73675,5.73675,5.59856,5.70558,2320.1521129928,0
+BBDO.US,D,20171019,000000,5.81709,5.81709,5.50302,5.55083,9976.5526362794,0
+BBDO.US,D,20171020,000000,5.66184,5.79016,5.66184,5.76357,5410.3066106648,0
+BBDO.US,D,20171023,000000,5.64122,5.64122,5.58002,5.58268,6867.1227165929,0
+BBDO.US,D,20171024,000000,5.46548,5.46548,5.43924,5.43924,948.55366228607,0
+BBDO.US,D,20171025,000000,5.4919,5.86468,5.47611,5.86468,3131.7488293872,0
+BBDO.US,D,20171026,000000,5.50805,5.64122,5.33259,5.33259,6431.9039774264,0
+BBDO.US,D,20171027,000000,5.50805,5.5617,5.50805,5.5617,1030.727829821,0
+BBDO.US,D,20171030,000000,5.41817,5.48125,5.25758,5.30106,4852.3338681435,0
+BBDO.US,D,20171031,000000,5.44921,5.44921,5.18849,5.25758,3452.329532363,0
+BBDO.US,D,20171101,000000,5.13567,5.34827,5.13567,5.16198,31082.125246118,0
+BBDO.US,D,20171102,000000,5.18602,5.18602,4.95538,5.04832,13248.301899245,0
+BBDO.US,D,20171103,000000,4.98701,5.10648,4.9398,5.02713,9037.1294370527,0
+BBDO.US,D,20171108,000000,5.02703,5.07454,4.99479,5.07454,2779.7187536511,0
+BBDO.US,D,20171110,000000,4.91376,4.99479,4.89092,4.95805,3652.1852237753,0
+BBDO.US,D,20171114,000000,4.78238,5.06952,4.78238,4.80377,7740.6036826125,0
+BBDO.US,D,20171115,000000,4.70293,4.70293,4.70293,4.70293,940.43769512212,0
+BBDO.US,D,20171116,000000,4.87818,5.04832,4.87818,5.04832,3838.852468546,0
+BBDO.US,D,20171117,000000,5.02151,5.11703,4.95805,5.0844,1925.5132096459,0
+BBDO.US,D,20171120,000000,4.79263,4.79263,4.79263,4.79263,428.1172678981,0
+BBDO.US,D,20171121,000000,5.16463,5.23936,5.04832,5.04832,2087.8325529248,0
+BBDO.US,D,20171122,000000,5.19095,5.30865,4.86821,4.97911,52554.945370125,0
+BBDO.US,D,20171124,000000,5.30865,5.30865,5.30865,5.30865,418.98680483867,0
+BBDO.US,D,20171127,000000,4.98445,5.30057,4.88874,5.04832,12938.880651119,0
+BBDO.US,D,20171128,000000,5.10431,5.16463,5.08509,5.16463,1184.931205936,0
+BBDO.US,D,20171129,000000,5.05335,5.08509,5.02467,5.04832,14048.739160788,0
+BBDO.US,D,20171130,000000,5.02151,5.02713,4.65513,4.67631,22706.447132926,0
+BBDO.US,D,20171201,000000,4.68163,4.96867,4.65414,4.94217,15341.206931646,0
+BBDO.US,D,20171204,000000,4.97114,5.08243,4.95508,5.03491,19957.163256141,0
+BBDO.US,D,20171205,000000,5.13567,5.13567,4.84339,4.84339,7346.9792751612,0
+BBDO.US,D,20171207,000000,4.91771,5.06686,4.91771,4.91771,6837.7023356236,0
+BBDO.US,D,20171208,000000,4.97627,4.9946,4.95508,4.95508,19184.117383775,0
+BBDO.US,D,20171211,000000,5.02398,5.02398,4.89131,4.89131,1892.0348450946,0
+BBDO.US,D,20171212,000000,4.86801,5.14661,4.86801,5.14661,2459.1380506754,0
+BBDO.US,D,20171213,000000,5.04004,5.04004,4.89131,4.89131,1894.0638368857,0
+BBDO.US,D,20171214,000000,4.77951,4.77951,4.77951,4.77951,492.03050931417,0
+BBDO.US,D,20171215,000000,4.89131,5.26311,4.89131,5.26311,6080.8883975858,0
+BBDO.US,D,20171218,000000,4.95508,5.05097,4.85403,4.92827,10677.569300065,0
+BBDO.US,D,20171219,000000,4.86449,4.86449,4.7741,4.80603,4184.7955689091,0
+BBDO.US,D,20171221,000000,4.98168,5.077,4.98168,5.07365,1748.9909238301,0
+BBDO.US,D,20171222,000000,4.88578,5.28439,4.88578,4.91219,6813.3544341317,0
+BBDO.US,D,20171226,000000,5.091,5.13998,4.98286,4.98286,1331.018614887,0
+BBDO.US,D,20171227,000000,4.97744,5.82781,4.97744,5.13468,23188.332683286,0
+BBDO.US,D,20171228,000000,5.26439,5.77389,5.26439,5.28351,26098.921407456,0
+BBDO.US,D,20171229,000000,5.55192,5.59519,5.00957,5.02082,31455.459735659,0
+BBDO.US,D,20180102,000000,5.21549,5.79016,5.05876,5.52994,36615.185860138,0
+BBDO.US,D,20180103,000000,5.53192,5.53192,5.09317,5.44032,41442.157330894,0
+BBDO.US,D,20180104,000000,5.4509,5.7336,5.44577,5.52688,19395.132530038,0
+BBDO.US,D,20180105,000000,5.45639,5.57173,5.41136,5.54847,7408.8635247862,0
+BBDO.US,D,20180108,000000,5.4509,5.55397,5.4509,5.54847,10922.06281088,0
+BBDO.US,D,20180109,000000,5.51615,5.55397,5.42416,5.42416,1845.3680339019,0
+BBDO.US,D,20180110,000000,5.38022,5.4076,5.38022,5.38022,1023.6263585526,0
+BBDO.US,D,20180111,000000,5.48342,5.54847,5.31566,5.41856,5768.4236617738,0
+BBDO.US,D,20180112,000000,5.51615,5.55397,5.51615,5.53761,1674.9327234592,0
+BBDO.US,D,20180116,000000,5.56938,5.59184,5.56938,5.59184,2028.9917909862,0
+BBDO.US,D,20180117,000000,5.69821,5.79313,5.65159,5.79313,4161.4621633127,0
+BBDO.US,D,20180118,000000,5.78219,6.08578,5.53192,6.08578,115231.51628959,0
+BBDO.US,D,20180119,000000,5.77154,5.84201,5.4076,5.80408,9845.6826657607,0
+BBDO.US,D,20180122,000000,5.91721,5.91721,5.9116,5.9116,1846.3825297976,0
+BBDO.US,D,20180123,000000,5.95586,5.95586,5.73912,5.94415,41543.606920443,0
+BBDO.US,D,20180124,000000,6.09672,6.44173,5.87415,6.44173,4626.1012834486,0
+BBDO.US,D,20180125,000000,6.31162,6.31162,6.31162,6.31162,4233.4913718929,0
+BBDO.US,D,20180126,000000,6.74621,6.84962,6.71901,6.71901,2691.4576107432,0
+BBDO.US,D,20180129,000000,6.63679,6.63679,6.56702,6.56702,1061.1627066858,0
+BBDO.US,D,20180130,000000,6.55596,6.55596,6.44173,6.47485,2738.1244219359,0
+BBDO.US,D,20180131,000000,6.87533,7.09259,6.71901,6.71901,6109.2942826596,0
+BBDO.US,D,20180201,000000,6.69624,6.69624,6.51722,6.51722,1446.6711469732,0
+BBDO.US,D,20180202,000000,6.31909,6.31909,6.31909,6.31909,756.81393803787,0
+BBDO.US,D,20180205,000000,6.13083,6.13083,6.13083,6.13083,3515.2282778837,0
+BBDO.US,D,20180206,000000,6.27593,6.28676,6.27593,6.27593,4.0579835819725,0
+BBDO.US,D,20180208,000000,6.11496,6.11496,5.70836,5.70836,35892.864782547,0
+BBDO.US,D,20180209,000000,5.82723,5.85541,5.64842,5.85541,3953.4905047367,0
+BBDO.US,D,20180212,000000,5.8216,5.8216,5.8216,5.8216,324.63868655781,0
+BBDO.US,D,20180213,000000,5.96317,6.01687,5.96317,5.98997,4604.7968696432,0
+BBDO.US,D,20180214,000000,5.97411,5.97411,5.59944,5.96868,80325.756013354,0
+BBDO.US,D,20180215,000000,6.14108,6.14108,6.11496,6.12028,62650.194026177,0
+BBDO.US,D,20180216,000000,6.13083,6.14719,6.13083,6.14719,57097.857990144,0
+BBDO.US,D,20180220,000000,6.14719,6.16897,6.14719,6.16897,436.23323506204,0
+BBDO.US,D,20180221,000000,6.30253,6.43028,6.30253,6.43028,1552.1787201045,0
+BBDO.US,D,20180222,000000,6.28676,6.40655,6.28676,6.40655,2040.1512458366,0
+BBDO.US,D,20180223,000000,6.38375,6.38375,6.32512,6.32512,964.78559661395,0
+BBDO.US,D,20180226,000000,6.45019,6.45019,6.36867,6.39549,2090.8760406113,0
+BBDO.US,D,20180227,000000,6.3741,6.43334,6.22249,6.24381,34170.250751999,0
+BBDO.US,D,20180228,000000,6.22249,6.22249,5.78959,6.18504,16105.122340954,0
+BBDO.US,D,20180301,000000,6.15282,6.20693,5.98445,6.10402,43168.829345024,0
+BBDO.US,D,20180302,000000,6.12344,6.25227,6.12344,6.21953,3712.0404816093,0
+BBDO.US,D,20180305,000000,6.22487,6.26736,6.22487,6.25227,9982.6396116523,0
+BBDO.US,D,20180306,000000,6.35527,6.5117,6.34385,6.41511,5593.9303677491,0
+BBDO.US,D,20180307,000000,6.36081,6.36081,6.15518,6.28381,7503.2116430671,0
+BBDO.US,D,20180308,000000,6.1117,6.12905,6.04133,6.05828,7229.2977512839,0
+BBDO.US,D,20180309,000000,6.12905,6.12905,6.12905,6.12905,231.30506417243,0
+BBDO.US,D,20180312,000000,6.25227,6.28381,6.20396,6.26736,1810.8751734552,0
+BBDO.US,D,20180313,000000,6.16061,6.16061,6.16061,6.16061,193.76871603919,0
+BBDO.US,D,20180314,000000,6.10649,6.10649,6.10649,6.10649,184.63825297976,0
+BBDO.US,D,20180315,000000,6.05217,6.05217,5.91051,5.91595,2266.3838305316,0
+BBDO.US,D,20180316,000000,6.02479,6.02479,5.83521,5.9815,7822.7778501474,0
+BBDO.US,D,20180319,000000,5.97655,5.9815,5.91051,5.91051,964.78559661395,0
+BBDO.US,D,20180320,000000,5.89042,5.9116,5.89042,5.90499,1366.5259712292,0
+BBDO.US,D,20180321,000000,5.92708,6.03562,5.92708,6.03562,1120.0034686244,0
+BBDO.US,D,20180322,000000,6.09623,6.09623,5.97105,5.9815,5247.987267386,0
+BBDO.US,D,20180323,000000,6.07977,6.07977,5.98691,5.98691,773.04587236576,0
+BBDO.US,D,20180326,000000,6.23579,6.23579,5.74334,5.74334,986.09001041931,0
+BBDO.US,D,20180327,000000,5.91595,6.15518,5.91595,6.00406,5109.0013297033,0
+BBDO.US,D,20180329,000000,6.09071,6.32453,6.09071,6.32453,7212.0513210606,0
+BBDO.US,D,20180402,000000,6.34621,6.45957,6.06045,6.06045,12259.168401139,0
+BBDO.US,D,20180403,000000,6.17716,6.23579,6.07515,6.23579,2203.485085011,0
+BBDO.US,D,20180404,000000,5.99175,6.06921,5.80092,5.99796,5265.2336976093,0
+BBDO.US,D,20180405,000000,6.00406,6.16414,5.76483,6.08766,30715.892227845,0
+BBDO.US,D,20180406,000000,5.95843,5.97056,5.86272,5.86272,946.52467049507,0
+BBDO.US,D,20180409,000000,5.85138,5.85138,5.4984,5.4984,12148.58834853,0
+BBDO.US,D,20180410,000000,5.51654,5.61767,5.51654,5.61767,4357.2598711428,0
+BBDO.US,D,20180411,000000,5.61767,5.75576,5.5941,5.74986,2410.4422476916,0
+BBDO.US,D,20180412,000000,5.71367,5.71367,5.61206,5.64172,7340.8922997883,0
+BBDO.US,D,20180413,000000,5.52827,5.52827,5.46281,5.46281,348.98658804963,0
+BBDO.US,D,20180416,000000,5.65976,5.65976,5.34334,5.37883,15855.556350662,0
+BBDO.US,D,20180417,000000,5.42712,5.4984,5.42703,5.46281,14008.159324968,0
+BBDO.US,D,20180418,000000,5.57045,5.68381,5.54622,5.68381,13278.73677611,0
+BBDO.US,D,20180420,000000,5.58799,5.58799,5.58799,5.58799,3401.6047375884,0
+BBDO.US,D,20180423,000000,5.7259,5.7259,5.45669,5.52263,8604.9541855726,0
+BBDO.US,D,20180424,000000,5.49228,5.5115,5.43295,5.43295,1939.7161521828,0
+BBDO.US,D,20180425,000000,5.43295,5.54018,5.4153,5.48046,10084.089201202,0
+BBDO.US,D,20180426,000000,5.82043,5.82043,5.43295,5.46874,3534.503699898,0
+BBDO.US,D,20180427,000000,5.678,5.678,5.55823,5.57045,2170.0067204598,0
+BBDO.US,D,20180430,000000,5.62357,5.62357,5.46281,5.46281,5753.2062233414,0
+BBDO.US,D,20180501,000000,5.40297,5.40297,5.31367,5.37281,3518.2717655701,0
+BBDO.US,D,20180502,000000,5.34906,5.34906,5.2418,5.2418,11861.486010106,0
+BBDO.US,D,20180503,000000,5.20238,5.20238,5.13666,5.13666,964.78559661395,0
+BBDO.US,D,20180504,000000,5.14264,5.19026,5.14264,5.19026,1056.0902272083,0
+BBDO.US,D,20180507,000000,5.13666,5.13666,5.08263,5.08263,714.20511042716,0
+BBDO.US,D,20180508,000000,5.08263,5.08263,5.08263,5.08263,190.72522835271,0
+BBDO.US,D,20180509,000000,5.07061,5.07061,5.02289,5.02289,366.23301827301,0
+BBDO.US,D,20180510,000000,5.14264,5.2081,5.14264,5.20238,4691.0290207602,0
+BBDO.US,D,20180511,000000,5.11267,5.11267,5.05306,5.09465,4990.3053099307,0
+BBDO.US,D,20180514,000000,5.0767,5.0767,4.92758,4.95745,4967.9864002298,0
+BBDO.US,D,20180515,000000,4.82586,4.87376,4.76049,4.86782,3116.5313909548,0
+BBDO.US,D,20180517,000000,4.81362,4.81362,4.76631,4.76631,2090.8760406113,0
+BBDO.US,D,20180518,000000,4.55723,4.60516,4.55723,4.60516,351.01557984061,0
+BBDO.US,D,20180521,000000,4.64103,4.64103,4.56327,4.59481,8649.5920049743,0
+BBDO.US,D,20180522,000000,4.65887,4.82586,4.65887,4.81362,16277.586643187,0
+BBDO.US,D,20180523,000000,4.80209,4.80209,4.55723,4.61076,3296.0971644572,0
+BBDO.US,D,20180524,000000,4.57519,4.57519,4.57519,4.57519,221.1601052175,0
+BBDO.US,D,20180525,000000,4.55122,4.55122,4.44378,4.44378,3738.4173748922,0
+BBDO.US,D,20180529,000000,4.3604,4.3604,4.11536,4.11536,7328.7183490423,0
+BBDO.US,D,20180530,000000,4.22279,4.22279,4.1391,4.15092,7619.8786710488,0
+BBDO.US,D,20180531,000000,4.23217,4.23217,4.19293,4.21096,3134.7923170737,0
+BBDO.US,D,20180601,000000,4.21096,4.33623,4.21096,4.33623,4128.998294657,0
+BBDO.US,D,20180604,000000,4.38643,4.38643,4.30844,4.30844,815.65469997647,0
+BBDO.US,D,20180605,000000,4.35674,4.35674,4.0699,4.0699,5168.8565875375,0
+BBDO.US,D,20180606,000000,4.0699,4.0699,3.95045,3.95045,3361.0249017687,0
+BBDO.US,D,20180607,000000,3.86655,3.94501,3.59745,3.77084,69571.085025232,0
+BBDO.US,D,20180608,000000,3.86046,4.06379,3.72915,4.01599,23779.783790359,0
+BBDO.US,D,20180611,000000,4.02189,4.04358,3.94304,3.94304,10918.004827297,0
+BBDO.US,D,20180612,000000,4.01599,4.06379,3.93229,3.9383,17048.603523762,0
+BBDO.US,D,20180613,000000,3.91425,3.91425,3.80682,3.83095,1612.0339779386,0
+BBDO.US,D,20180614,000000,3.92037,4.00386,3.63945,3.83678,32320.824734515,0
+BBDO.US,D,20180615,000000,3.59163,4.11171,3.55576,4.11171,42771.14695399,0
+BBDO.US,D,20180618,000000,3.91425,3.91425,3.64022,3.66349,43542.163834565,0
+BBDO.US,D,20180619,000000,3.7051,3.83678,3.67681,3.83086,20486.730113588,0
+BBDO.US,D,20180620,000000,3.85452,3.91425,3.78897,3.81293,8403.0695023695,0
+BBDO.US,D,20180621,000000,3.7051,3.70587,3.66349,3.7051,3171.3141693114,0
+BBDO.US,D,20180622,000000,3.69929,3.74688,3.66349,3.74688,7166.3990057634,0
+BBDO.US,D,20180625,000000,3.63945,3.66942,3.56799,3.65758,5249.0017632814,0
+BBDO.US,D,20180626,000000,3.66942,3.72026,3.51997,3.66349,18305.563938278,0
+BBDO.US,D,20180627,000000,3.60356,3.6154,3.52579,3.53199,7007.123150171,0
+BBDO.US,D,20180628,000000,3.53199,3.66636,3.28074,3.66636,12480.328506356,0
+BBDO.US,D,20180629,000000,3.7052,3.82949,3.69345,3.71704,11038.72983886,0
+BBDO.US,D,20180702,000000,3.78334,3.78334,3.615,3.65147,1308.6997051862,0
+BBDO.US,D,20180703,000000,3.80119,3.80119,3.80119,3.80119,163.33383917439,0
+BBDO.US,D,20180705,000000,3.78334,3.84073,3.78334,3.8212,2072.6151144925,0
+BBDO.US,D,20180706,000000,3.86724,3.90312,3.86113,3.891,1871.7449271848,0
+BBDO.US,D,20180709,000000,3.8972,3.95142,3.8972,3.8972,5062.3345185106,0
+BBDO.US,D,20180710,000000,3.95764,4.04151,3.92136,3.92136,3600.445933105,0
+BBDO.US,D,20180711,000000,3.92136,3.93929,3.84359,3.84359,3119.5748786414,0
+BBDO.US,D,20180712,000000,3.92716,3.92716,3.87918,3.8972,5920.5980460977,0
+BBDO.US,D,20180713,000000,4.02347,4.04151,4.01746,4.0291,3539.5761793755,0
+BBDO.US,D,20180716,000000,4.04151,4.05946,4.02347,4.05946,4155.3751879398,0
+BBDO.US,D,20180717,000000,4.13162,4.19164,4.08961,4.14333,6399.4401087705,0
+BBDO.US,D,20180718,000000,4.16758,4.20978,4.15526,4.20978,4846.2468927707,0
+BBDO.US,D,20180719,000000,4.00524,4.10173,3.96956,4.04151,19087.740273703,0
+BBDO.US,D,20180720,000000,4.32974,4.52806,4.32974,4.43107,109080.62767522,0
+BBDO.US,D,20180723,000000,4.35378,4.38396,4.16758,4.34176,110883.3868815,0
+BBDO.US,D,20180724,000000,4.42564,4.46783,4.42564,4.46192,6818.4269136093,0
+BBDO.US,D,20180725,000000,4.55182,4.65414,4.53397,4.6358,6307.1209822808,0
+BBDO.US,D,20180726,000000,4.65414,4.65414,4.39588,4.39588,4161.4621633127,0
+BBDO.US,D,20180727,000000,4.50402,4.51525,4.41964,4.43156,12151.631836217,0
+BBDO.US,D,20180730,000000,4.51583,4.57588,4.48577,4.56089,30732.124162173,0
+BBDO.US,D,20180731,000000,4.53397,4.53397,4.44378,4.44378,2107.1079749391,0
+BBDO.US,D,20180801,000000,4.45767,4.59402,4.45767,4.5458,13742.36140035,0
+BBDO.US,D,20180802,000000,4.4556,4.48577,4.40161,4.47966,10925.106298565,0
+BBDO.US,D,20180803,000000,4.47375,4.75617,4.47375,4.68381,13850.912461168,0
+BBDO.US,D,20180806,000000,4.67729,4.71406,4.59402,4.59402,31757.779512517,0
+BBDO.US,D,20180807,000000,4.65414,4.69602,4.46783,4.52806,17234.256272637,0
+BBDO.US,D,20180808,000000,4.5458,4.66596,4.33595,4.33595,29653.715025265,0
+BBDO.US,D,20180809,000000,4.34176,4.34176,4.24714,4.25186,3745.5188461607,0
+BBDO.US,D,20180810,000000,4.0774,4.08961,3.93929,4.02347,28484.00125776,0
+BBDO.US,D,20180813,000000,3.90312,3.92136,3.83135,3.92136,8438.5768587118,0
+BBDO.US,D,20180814,000000,4.05946,4.07157,4.00524,4.06538,1665.8022603997,0
+BBDO.US,D,20180815,000000,4.05344,4.07157,4.05344,4.07157,2085.8035611339,0
+BBDO.US,D,20180816,000000,4.0353,4.0353,3.96355,3.97241,19467.161738617,0
+BBDO.US,D,20180820,000000,3.94531,3.94531,3.7946,3.86556,12052.211238458,0
+BBDO.US,D,20180821,000000,3.64407,3.67503,3.59094,3.67503,2675.2256764153,0
+BBDO.US,D,20180822,000000,3.66932,3.81027,3.60899,3.79213,33243.001503519,0
+BBDO.US,D,20180823,000000,3.69335,3.69335,3.51307,3.5311,32029.664412509,0
+BBDO.US,D,20180824,000000,3.62692,3.69237,3.58503,3.60297,5492.4807781998,0
+BBDO.US,D,20180827,000000,3.68726,3.81352,3.68726,3.77715,46801.739146784,0
+BBDO.US,D,20180828,000000,3.72925,3.76522,3.68726,3.72332,9912.6393948632,0
+BBDO.US,D,20180829,000000,3.73496,3.86113,3.73496,3.77715,22603.983047483,0
+BBDO.US,D,20180830,000000,3.73496,3.73496,3.58503,3.72332,2722.9069835035,0
+BBDO.US,D,20180831,000000,3.72332,3.76522,3.62092,3.72332,2110.1514626256,0
+BBDO.US,D,20180904,000000,3.57902,3.59094,3.46784,3.59094,13573.955081697,0
+BBDO.US,D,20180905,000000,3.51307,3.54353,3.41104,3.45285,46097.678995311,0
+BBDO.US,D,20180906,000000,3.50103,3.5311,3.50103,3.5311,1919.4262342729,0
+BBDO.US,D,20180907,000000,3.74688,3.74688,3.54905,3.68726,20724.122153134,0
+BBDO.US,D,20180910,000000,3.67503,3.67503,3.67503,3.67503,946.52467049507,0
+BBDO.US,D,20180911,000000,3.64506,3.64506,3.47986,3.47986,4237.5493554748,0
+BBDO.US,D,20180912,000000,3.57902,3.59686,3.50678,3.57902,5268.2771852958,0
+BBDO.US,D,20180913,000000,3.48882,3.48882,3.43501,3.43501,9754.3780351664,0
+BBDO.US,D,20180914,000000,3.55507,3.59686,3.52501,3.52501,4632.1882588216,0
+BBDO.US,D,20180917,000000,3.57094,3.66932,3.57094,3.66932,800.43726154407,0
+BBDO.US,D,20180918,000000,3.7051,3.7529,3.63925,3.63925,7316.5443982963,0
+BBDO.US,D,20180919,000000,3.6632,3.74697,3.6632,3.69335,1717.5415510698,0
+BBDO.US,D,20180920,000000,3.72332,3.72332,3.72332,3.72332,166.37732686087,0
+BBDO.US,D,20180921,000000,3.83135,3.86113,3.63314,3.63314,72867.182189688,0
+BBDO.US,D,20180924,000000,3.7529,3.81352,3.7051,3.7051,3593.3444618366,0
+BBDO.US,D,20180925,000000,3.63925,3.72332,3.57311,3.72332,16833.530393917,0
+BBDO.US,D,20180926,000000,3.81352,3.84359,3.78334,3.79519,16867.008758468,0
+BBDO.US,D,20180927,000000,3.93329,3.95142,3.891,3.93929,6420.744522576,0
+BBDO.US,D,20180928,000000,3.87325,3.87325,3.78927,3.78927,4095.5199301057,0
+BBDO.US,D,20181001,000000,3.79519,3.82555,3.73496,3.76522,6225.9613106413,0
+BBDO.US,D,20181002,000000,4.02347,4.17359,4.02347,4.13425,11291.339316839,0
+BBDO.US,D,20181003,000000,4.39588,4.92136,4.35123,4.38396,81461.991416306,0
+BBDO.US,D,20181004,000000,4.35378,4.39588,4.2216,4.37213,16973.530827496,0
+BBDO.US,D,20181005,000000,4.41364,4.42564,4.25828,4.32657,36498.518832155,0
+BBDO.US,D,20181008,000000,4.66596,4.78622,4.66596,4.68992,42937.524280851,0
+BBDO.US,D,20181009,000000,4.69545,4.79804,4.69545,4.73802,58834.674963228,0
+BBDO.US,D,20181010,000000,4.67189,4.67189,4.49779,4.56394,4052.911102495,0
+BBDO.US,D,20181011,000000,4.58799,4.59402,4.41954,4.59402,11415.107816089,0
+BBDO.US,D,20181012,000000,4.68992,4.68992,4.3328,4.50402,30843.718710677,0
+BBDO.US,D,20181015,000000,4.48577,4.58207,4.48577,4.55182,26675.155076096,0
+BBDO.US,D,20181016,000000,4.68381,4.72008,4.68381,4.72008,24678.627153766,0
+BBDO.US,D,20181017,000000,4.72008,4.83412,4.72008,4.7801,6835.6733438326,0
+BBDO.US,D,20181018,000000,4.75003,4.75617,4.64811,4.64811,7794.3719650736,0
+BBDO.US,D,20181019,000000,4.67189,4.71406,4.61786,4.62387,4349.143903979,0
+BBDO.US,D,20181022,000000,4.73802,4.76216,4.67788,4.69602,12190.182680246,0
+BBDO.US,D,20181023,000000,4.64811,4.71406,4.59402,4.71406,23179.202220227,0
+BBDO.US,D,20181024,000000,4.51583,4.51583,4.51583,4.51583,428.1172678981,0
+BBDO.US,D,20181025,000000,4.68381,4.84033,4.67788,4.75003,26831.387444001,0
+BBDO.US,D,20181026,000000,4.76887,4.85305,4.68381,4.84033,18876.72512744,0
+BBDO.US,D,20181029,000000,5.02013,5.02634,4.71406,4.71406,16631.645710714,0
+BBDO.US,D,20181030,000000,4.72599,4.90026,4.66004,4.90026,19065.421364002,0
+BBDO.US,D,20181031,000000,4.82191,4.84033,4.74413,4.80988,16566.717973403,0
+BBDO.US,D,20181101,000000,5.00801,5.1943,4.97813,5.13458,692068.80998749,0
+BBDO.US,D,20181102,000000,5.32699,5.32699,5.16739,5.30885,34453.295106843,0
+BBDO.US,D,20181105,000000,5.23029,5.34451,5.23029,5.34451,599613.74104762,0
+BBDO.US,D,20181106,000000,5.21254,5.22446,5.10421,5.16425,7842.0532721617,0
+BBDO.US,D,20181107,000000,5.11013,5.16425,5.01411,5.09297,31259.66202783,0
+BBDO.US,D,20181108,000000,5.07434,5.18247,4.98425,5.06854,22904.273832548,0
+BBDO.US,D,20181109,000000,4.94237,5.10274,4.93033,5.09829,159494.98670585,0
+BBDO.US,D,20181112,000000,5.01411,5.06251,4.97813,4.97813,23590.073057901,0
+BBDO.US,D,20181113,000000,4.89425,4.89425,4.85798,4.85798,6839.7313274146,0
+BBDO.US,D,20181114,000000,4.88814,4.94827,4.88814,4.88814,5773.4961412514,0
+BBDO.US,D,20181115,000000,4.828,5.24822,4.828,5.09218,13326.418083198,0
+BBDO.US,D,20181116,000000,5.18898,5.27248,5.18898,5.27248,11571.340183994,0
+BBDO.US,D,20181119,000000,5.18849,5.29672,5.14661,5.20238,9934.9583045642,0
+BBDO.US,D,20181120,000000,5.08617,5.08617,4.74413,4.95439,6939.151925173,0
+BBDO.US,D,20181121,000000,5.04457,5.11969,5.04457,5.06854,2509.86284545,0
+BBDO.US,D,20181126,000000,5.01411,5.01411,4.83412,4.85207,1354.3520204833,0
+BBDO.US,D,20181127,000000,5.01411,5.12225,5.00801,5.10085,5060.3055267197,0
+BBDO.US,D,20181128,000000,5.25403,5.28439,5.2425,5.2425,6379.1501908607,0
+BBDO.US,D,20181129,000000,5.29672,5.34451,5.27839,5.34167,25266.020277256,0
+BBDO.US,D,20181130,000000,5.34451,5.36543,5.31486,5.34451,4315.6655394277,0
+BBDO.US,D,20181203,000000,5.23877,5.27839,5.23029,5.27839,1425.3667331679,0
+BBDO.US,D,20181204,000000,5.20041,5.26036,5.20041,5.26036,913.04630594381,0
+BBDO.US,D,20181206,000000,5.20653,5.20653,4.93033,5.20653,3583.1995028817,0
+BBDO.US,D,20181207,000000,5.20653,5.20653,5.17646,5.17646,833.91562609535,0
+BBDO.US,D,20181210,000000,4.96631,5.03224,4.96631,5.03224,1617.1064574161,0
+BBDO.US,D,20181211,000000,5.01767,5.02634,4.97813,5.02634,2320.1521129928,0
+BBDO.US,D,20181212,000000,5.17024,5.17024,5.15241,5.17024,1236.6704966061,0
+BBDO.US,D,20181213,000000,5.18247,5.2214,5.16679,5.2214,12388.009379867,0
+BBDO.US,D,20181214,000000,5.26036,5.26036,5.1943,5.21687,1147.3948578027,0
+BBDO.US,D,20181217,000000,5.09838,5.09838,5.05058,5.05058,1697.25163316,0
+BBDO.US,D,20181218,000000,5.09218,5.09218,5.09218,5.09218,225.21808879948,0
+BBDO.US,D,20181219,000000,5.25403,5.25403,5.25403,5.25403,446.37819401697,0
+BBDO.US,D,20181221,000000,4.95439,4.99007,4.95439,4.95439,60018.591673268,0
+BBDO.US,D,20181224,000000,4.96621,5.16425,4.96621,5.16425,1127.1049398929,0
+BBDO.US,D,20181226,000000,5.03027,5.03027,4.94511,5.03027,18026.577567017,0
+BBDO.US,D,20181227,000000,5.0365,5.13783,4.99952,5.06082,14875.553315615,0
+BBDO.US,D,20181228,000000,5.13408,5.26783,5.13408,5.26783,120554.57625324,0
+BBDO.US,D,20181231,000000,5.32887,5.34729,5.2912,5.2912,1920.4407301686,0
+BBDO.US,D,20190102,000000,5.48715,5.80496,5.48715,5.80496,503321.848631,0
+BBDO.US,D,20190103,000000,5.96927,5.96927,5.73132,5.85345,284942.47666305,0
+BBDO.US,D,20190104,000000,5.94483,5.99352,5.77993,5.85355,13160.040756336,0
+BBDO.US,D,20190107,000000,5.95093,6.03619,5.85955,6.03619,5609.1478061815,0
+BBDO.US,D,20190108,000000,5.86459,5.86459,5.82289,5.82289,1248.844447352,0
+BBDO.US,D,20190109,000000,6.06703,6.20396,6.06045,6.18257,423321.7458001,0
+BBDO.US,D,20190110,000000,6.21324,6.21324,6.08519,6.12758,10690.757746706,0
+BBDO.US,D,20190111,000000,6.10953,6.10953,6.09731,6.09731,1964.0640536747,0
+BBDO.US,D,20190114,000000,6.05463,6.15813,6.05453,6.12924,19330.204792726,0
+BBDO.US,D,20190115,000000,6.06713,6.15202,5.99981,6.07287,5011.609723736,0
+BBDO.US,D,20190116,000000,6.17026,6.17026,6.0913,6.13802,7071.036391587,0
+BBDO.US,D,20190117,000000,6.02082,6.09454,6.02082,6.05463,1964.0640536747,0
+BBDO.US,D,20190118,000000,6.18879,6.23649,6.05453,6.05453,8386.8375680416,0
+BBDO.US,D,20190122,000000,5.99362,6.03304,5.87809,5.93261,9721.9141665105,0
+BBDO.US,D,20190123,000000,6.03768,6.14611,6.03028,6.14611,47367.827856469,0
+BBDO.US,D,20190124,000000,6.23767,6.23767,6.14,6.14611,8523.7945139332,0
+BBDO.US,D,20190125,000000,6.23767,6.31043,6.21354,6.28313,15070.33652755,0
+BBDO.US,D,20190128,000000,6.23176,6.33516,6.21324,6.28026,5156.6826367914,0
+BBDO.US,D,20190129,000000,6.42664,6.42664,6.34118,6.34719,17334.691366291,0
+BBDO.US,D,20190130,000000,6.32896,6.52423,6.14,6.37153,101710.31499445,0
+BBDO.US,D,20190131,000000,6.69495,6.90835,6.69495,6.79233,872513.13693527,0
+BBDO.US,D,20190201,000000,6.67662,6.73772,6.57291,6.57291,24600.510969812,0
+BBDO.US,D,20190204,000000,6.60327,6.83512,6.60327,6.81699,3454.3585241541,0
+BBDO.US,D,20190205,000000,6.78634,6.84104,6.7679,6.79835,6144.8016390018,0
+BBDO.US,D,20190206,000000,6.85926,6.85926,6.29556,6.39598,45133.907894594,0
+BBDO.US,D,20190207,000000,6.44478,6.5117,6.37153,6.4631,3424.9381431847,0
+BBDO.US,D,20190208,000000,6.58505,6.59648,6.36562,6.50116,21348.037128861,0
+BBDO.US,D,20190211,000000,6.58505,6.58505,6.38375,6.41461,7931.3289109652,0
+BBDO.US,D,20190212,000000,6.58505,6.65433,6.49929,6.65433,14882.654786885,0
+BBDO.US,D,20190213,000000,6.57884,6.57884,6.39598,6.42063,3622.7648428059,0
+BBDO.US,D,20190214,000000,6.43866,6.67662,6.43866,6.67662,15509.613250299,0
+BBDO.US,D,20190215,000000,6.69495,6.72827,6.64586,6.6703,45832.895566589,0
+BBDO.US,D,20190219,000000,6.64586,6.67662,6.61136,6.61136,38552.87302053,0
+BBDO.US,D,20190220,000000,6.68252,6.68252,6.3747,6.3747,190873.34475344,0
+BBDO.US,D,20190221,000000,6.41461,6.42664,6.32896,6.39598,197064.81320364,0
+BBDO.US,D,20190222,000000,6.42664,6.53625,6.42664,6.45701,2600.1529801489,0
+BBDO.US,D,20190225,000000,6.52423,6.54878,6.34719,6.34719,7307.413935237,0
+BBDO.US,D,20190226,000000,6.40831,6.48737,6.40831,6.46932,1667.8312521907,0
+BBDO.US,D,20190227,000000,6.41461,6.4631,6.39007,6.45701,21729.487585566,0
+BBDO.US,D,20190228,000000,6.31043,6.31043,6.22368,6.22368,2772.6172823827,0
+BBDO.US,D,20190301,000000,6.18534,6.18534,6.08924,6.11732,7602.6322408255,0
+BBDO.US,D,20190304,000000,6.11555,6.11555,6.11555,6.11555,192.75422014369,0
+BBDO.US,D,20190306,000000,5.96927,5.96927,5.83521,5.88401,46266.085313964,0
+BBDO.US,D,20190307,000000,5.82289,5.86607,5.80456,5.85355,13286.852743273,0
+BBDO.US,D,20190311,000000,6.06703,6.21707,6.00594,6.21707,12442.792158224,0
+BBDO.US,D,20190312,000000,6.23767,6.30441,6.23767,6.28804,2849.7189704402,0
+BBDO.US,D,20190313,000000,6.28026,6.36562,6.26194,6.36562,3449.2860446766,0
+BBDO.US,D,20190314,000000,6.29751,6.2982,6.23767,6.24381,6308.1354781762,0
+BBDO.US,D,20190315,000000,6.31043,6.32294,6.28026,6.32294,2406.3842641097,0
+BBDO.US,D,20190318,000000,6.35567,6.39598,6.34719,6.38375,1717.5415510698,0
+BBDO.US,D,20190319,000000,6.35962,6.39007,6.31043,6.31043,2331.3115678432,0
+BBDO.US,D,20190320,000000,6.27425,6.37153,6.21324,6.37153,7559.0089173193,0
+BBDO.US,D,20190321,000000,6.17036,6.2498,5.88992,5.9815,5159.726124478,0
+BBDO.US,D,20190322,000000,5.78022,5.84132,5.59737,5.60949,10118.582061649,0
+BBDO.US,D,20190325,000000,5.68903,5.74966,5.64606,5.71919,6089.0043647498,0
+BBDO.US,D,20190326,000000,5.73201,5.77408,5.70116,5.77408,2436.8191409745,0
+BBDO.US,D,20190327,000000,5.60336,5.60336,5.43275,5.43886,230829.26559745,0
+BBDO.US,D,20190328,000000,5.47562,5.73132,5.47562,5.73132,136312.74099793,0
+BBDO.US,D,20190329,000000,5.84743,5.84743,5.81066,5.81066,573.19018095361,0
+BBDO.US,D,20190401,000000,6.21953,6.21953,5.92127,6.07287,98731.755045286,0
+BBDO.US,D,20190402,000000,5.98505,6.10953,5.83875,6.10953,107992.07357934,0
+BBDO.US,D,20190403,000000,5.94858,5.9605,5.76573,5.80229,55896.69484988,0
+BBDO.US,D,20190404,000000,5.87542,5.87542,5.82397,5.85355,2138.5573476995,0
+BBDO.US,D,20190405,000000,5.92639,5.99981,5.92639,5.97774,8505.5335878143,0
+BBDO.US,D,20190408,000000,5.93358,5.99981,5.93358,5.99981,2471.3120014212,0
+BBDO.US,D,20190409,000000,5.89712,5.92639,5.86074,5.90441,1878.8463984532,0
+BBDO.US,D,20190410,000000,6.02171,6.02171,5.86804,5.98505,259232.10718357,0
+BBDO.US,D,20190411,000000,5.92639,5.92639,5.75811,5.77293,116984.56519699,0
+BBDO.US,D,20190412,000000,5.82397,5.85355,5.63739,5.68509,275385.9253275,0
+BBDO.US,D,20190415,000000,5.75811,5.77293,5.68509,5.69258,31579.22823491,0
+BBDO.US,D,20190416,000000,5.67061,5.74383,5.64852,5.71426,10976.845589236,0
+BBDO.US,D,20190417,000000,5.656,5.656,5.48715,5.54592,29203.278847665,0
+BBDO.US,D,20190418,000000,5.63373,5.656,5.63373,5.656,863.33600706464,0
+BBDO.US,D,20190422,000000,5.5608,5.68165,5.5608,5.64112,16766.573664814,0
+BBDO.US,D,20190423,000000,5.63373,5.78376,5.63373,5.75811,5413.3500983513,0
+BBDO.US,D,20190424,000000,5.72157,5.75105,5.54799,5.62615,8838.2882415361,0
+BBDO.US,D,20190425,000000,5.58996,5.72895,5.5242,5.70707,11217.281116467,0
+BBDO.US,D,20190426,000000,5.73625,5.76573,5.69258,5.74383,4475.9558909157,0
+BBDO.US,D,20190429,000000,5.74383,5.79498,5.72157,5.72157,3025.2267603605,0
+BBDO.US,D,20190430,000000,5.73625,5.73625,5.64862,5.72895,1266.0908775754,0
+BBDO.US,D,20190502,000000,5.66321,5.77293,5.66321,5.77293,1830.1505954696,0
+BBDO.US,D,20190503,000000,5.78751,5.80229,5.78751,5.80229,48592.324402329,0
+BBDO.US,D,20190506,000000,5.79498,5.79498,5.61905,5.61905,18712.37679237,0
+BBDO.US,D,20190507,000000,5.4364,5.54592,5.42189,5.53859,7962.7782837254,0
+BBDO.US,D,20190508,000000,5.63373,5.80229,5.63373,5.77293,4066.0995491365,0
+BBDO.US,D,20190509,000000,5.60356,5.60356,5.60356,5.60356,795.36478206661,0
+BBDO.US,D,20190510,000000,5.58268,5.60434,5.45827,5.50954,3740.4463666831,0
+BBDO.US,D,20190513,000000,5.39243,5.39243,5.31959,5.32333,3538.56168348,0
+BBDO.US,D,20190514,000000,5.37774,5.37774,5.28262,5.32709,16722.950341308,0
+BBDO.US,D,20190515,000000,5.31959,5.31959,5.15103,5.1802,2782.7622413376,0
+BBDO.US,D,20190516,000000,5.12165,5.15842,5.03402,5.07079,3641.0257689249,0
+BBDO.US,D,20190517,000000,5.05603,5.10698,4.92787,4.96818,11100.614088485,0
+BBDO.US,D,20190520,000000,5.05603,5.17292,5.05603,5.16946,2022.9048156133,0
+BBDO.US,D,20190521,000000,5.20949,5.48715,5.20949,5.32709,259738.34063542,0
+BBDO.US,D,20190522,000000,5.47305,5.53113,5.39243,5.45827,39781.427549972,0
+BBDO.US,D,20190523,000000,5.33446,5.47305,5.31219,5.47305,3612.6198838509,0
+BBDO.US,D,20190524,000000,5.4364,5.44368,5.37774,5.42911,19893.250014725,0
+BBDO.US,D,20190528,000000,5.53113,5.70707,5.40713,5.66321,112875.85682025,0
+BBDO.US,D,20190529,000000,5.69988,5.91526,5.68509,5.83875,230372.74244447,0
+BBDO.US,D,20190530,000000,5.83148,5.96317,5.83148,5.92639,72860.080718421,0
+BBDO.US,D,20190531,000000,6.08026,6.10244,6.00822,6.00822,6250.3092121331,0
+BBDO.US,D,20190603,000000,6.08026,6.13132,6.05089,6.05828,4032.6211845852,0
+BBDO.US,D,20190604,000000,6.10953,6.10953,6.10953,6.10953,388.55192797386,0
+BBDO.US,D,20190605,000000,6.07287,6.10953,6.00011,6.00011,2611.3124349993,0
+BBDO.US,D,20190606,000000,6.13881,6.16779,6.10244,6.16779,237273.34352562,0
+BBDO.US,D,20190607,000000,6.16779,6.25582,6.13132,6.20446,45193.763152427,0
+BBDO.US,D,20190610,000000,6.14611,6.14611,6.01431,6.13132,4559.1445543461,0
+BBDO.US,D,20190611,000000,6.13881,6.21953,6.10953,6.21196,19657.886966969,0
+BBDO.US,D,20190612,000000,6.23413,6.2778,6.09514,6.10953,75120.377573579,0
+BBDO.US,D,20190613,000000,6.12414,6.18996,6.00713,6.08766,55884.520899134,0
+BBDO.US,D,20190614,000000,5.96317,5.99981,5.93378,5.93378,9522.0584750984,0
+BBDO.US,D,20190617,000000,6.01431,6.03619,5.96317,5.96317,9576.8412534551,0
+BBDO.US,D,20190618,000000,6.10953,6.13132,6.10953,6.10953,3992.0413487654,0
+BBDO.US,D,20190619,000000,6.00713,6.08026,6.00713,6.08026,819.71268355843,0
+BBDO.US,D,20190620,000000,6.19726,6.30689,6.19726,6.30689,1769.28084174,0
+BBDO.US,D,20190621,000000,6.34385,6.38741,6.34385,6.34385,2537.2542346283,0
+BBDO.US,D,20190624,000000,6.37292,6.40199,6.37292,6.38021,4006.2442913023,0
+BBDO.US,D,20190625,000000,6.39491,6.39491,6.21953,6.25227,4586.5359435244,0
+BBDO.US,D,20190626,000000,6.35103,6.36562,6.27041,6.2778,8308.7213840887,0
+BBDO.US,D,20190627,000000,6.21196,6.23413,6.19726,6.23413,100039.44025458,0
+BBDO.US,D,20190628,000000,6.37292,6.5191,6.37292,6.5191,4841.1744132932,0
+BBDO.US,D,20190701,000000,6.53388,6.53388,6.38711,6.40159,4957.8414412748,0
+BBDO.US,D,20190702,000000,6.37233,6.49693,6.26972,6.49693,7506.2551307536,0
+BBDO.US,D,20190703,000000,6.35044,6.41648,6.29878,6.34326,3228.1259394591,0
+BBDO.US,D,20190705,000000,6.57074,6.77628,6.57074,6.71309,5746.104752073,0
+BBDO.US,D,20190708,000000,6.71012,6.79086,6.71012,6.7469,12331.197609719,0
+BBDO.US,D,20190709,000000,6.88629,6.88629,6.77628,6.7944,2118.2674297896,0
+BBDO.US,D,20190710,000000,6.88629,6.9597,6.80555,6.91564,55551.766245412,0
+BBDO.US,D,20190711,000000,6.84191,6.84191,6.67326,6.68066,14816.712553677,0
+BBDO.US,D,20190712,000000,6.77628,6.78377,6.65681,6.66588,15545.120606641,0
+BBDO.US,D,20190715,000000,6.66588,6.66588,6.53388,6.53388,120416.60481145,0
+BBDO.US,D,20190716,000000,6.57074,6.61462,6.5191,6.56345,48531.4546486,0
+BBDO.US,D,20190717,000000,6.59982,6.59982,6.55616,6.57805,6404.5125882481,0
+BBDO.US,D,20190718,000000,6.61462,6.65868,6.61462,6.65868,49074.209952689,0
+BBDO.US,D,20190719,000000,6.67326,6.68804,6.63659,6.65119,2830.4435484258,0
+BBDO.US,D,20190722,000000,6.67326,6.7469,6.67326,6.7469,1836.2375708425,0
+BBDO.US,D,20190723,000000,6.71733,6.71733,6.64398,6.70283,4053.9255983905,0
+BBDO.US,D,20190724,000000,6.79796,6.79796,6.78377,6.79796,1843.3390421111,0
+BBDO.US,D,20190725,000000,6.73231,6.73231,6.38465,6.38465,6332.483379668,0
+BBDO.US,D,20190726,000000,6.47524,6.47524,6.38711,6.44576,4989.2908140352,0
+BBDO.US,D,20190729,000000,6.27702,6.31338,6.27702,6.29878,1142.3223783252,0
+BBDO.US,D,20190730,000000,6.13743,6.19608,6.13743,6.16661,2378.9928749314,0
+BBDO.US,D,20190731,000000,6.12924,6.12924,5.99806,6.04212,3346.8219592318,0
+BBDO.US,D,20190801,000000,6.07878,6.12275,5.93182,5.93182,9690.4647937503,0
+BBDO.US,D,20190805,000000,5.7336,5.7336,5.51357,5.51357,8095.677246035,0
+BBDO.US,D,20190806,000000,5.71161,5.71161,5.57962,5.57962,20897.600951263,0
+BBDO.US,D,20190807,000000,5.6015,5.77765,5.53526,5.77765,22802.824242998,0
+BBDO.US,D,20190808,000000,5.8439,5.85148,5.79964,5.81423,4844.2179009796,0
+BBDO.US,D,20190809,000000,5.8217,5.8439,5.72628,5.74098,3394.50326632,0
+BBDO.US,D,20190812,000000,5.4769,5.57962,5.46942,5.53526,7863.3576859672,0
+BBDO.US,D,20190813,000000,5.4911,5.69712,5.4911,5.62338,19013.682073331,0
+BBDO.US,D,20190814,000000,5.45472,5.48411,5.35881,5.36612,3862.1858741424,0
+BBDO.US,D,20190815,000000,5.39588,5.44003,5.27848,5.39588,9784.8129120311,0
+BBDO.US,D,20190816,000000,5.40327,5.44003,5.35152,5.35152,2971.4584778994,0
+BBDO.US,D,20190819,000000,5.38091,5.3883,5.21254,5.22723,3126.6763499098,0
+BBDO.US,D,20190820,000000,5.17566,5.28597,5.17566,5.28597,4571.3185050919,0
+BBDO.US,D,20190821,000000,5.27848,5.31141,5.24171,5.27109,6504.9476819018,0
+BBDO.US,D,20190822,000000,5.30077,5.31546,5.20525,5.22723,12611.198476874,0
+BBDO.US,D,20190823,000000,5.09485,5.16838,4.94827,5.06587,1532485.3257812,0
+BBDO.US,D,20190826,000000,5.01401,5.01401,4.91879,4.91879,1661.7442768177,0
+BBDO.US,D,20190827,000000,4.99932,5.0364,4.90412,4.97025,5272.3351688777,0
+BBDO.US,D,20190828,000000,4.93368,5.04034,4.88192,4.88192,14552.943620849,0
+BBDO.US,D,20190829,000000,4.94827,5.05117,4.94827,5.05117,6167.1205487027,0
+BBDO.US,D,20190830,000000,5.16838,5.23709,5.16838,5.23709,741.59649960547,0
+BBDO.US,D,20190903,000000,5.16109,5.21254,5.1316,5.1316,10523.36592395,0
+BBDO.US,D,20190904,000000,5.20525,5.30805,5.19036,5.30805,12945.982122387,0
+BBDO.US,D,20190905,000000,5.41827,5.4769,5.40189,5.45472,312652.41755255,0
+BBDO.US,D,20190906,000000,5.50608,5.6088,5.50608,5.5943,5158.7116285825,0
+BBDO.US,D,20190909,000000,5.69712,5.7336,5.66045,5.68992,2890.2988062598,0
+BBDO.US,D,20190910,000000,5.57962,5.67513,5.55005,5.6015,4461.7529483787,0
+BBDO.US,D,20190911,000000,5.5943,5.66774,5.5943,5.5943,2949.1395681985,0
+BBDO.US,D,20190912,000000,5.67513,5.67513,5.60979,5.60979,1151.4528413847,0
+BBDO.US,D,20190913,000000,5.7046,5.7046,5.4986,5.63806,3403.6337293795,0
+BBDO.US,D,20190916,000000,5.50608,5.53153,5.44743,5.44743,14504.247817864,0
+BBDO.US,D,20190917,000000,5.41827,5.53526,5.41827,5.52077,977.97404325536,0
+BBDO.US,D,20190918,000000,5.57962,5.68992,5.54255,5.67513,3394.50326632,0
+BBDO.US,D,20190919,000000,5.63806,5.97596,5.5246,5.5246,7645.2410684362,0
+BBDO.US,D,20190920,000000,5.50608,5.50608,5.46942,5.50608,1498.4104376433,0
+BBDO.US,D,20190923,000000,5.51357,5.53526,5.46942,5.53526,856.2345357962,0
+BBDO.US,D,20190924,000000,5.53526,5.53526,5.4986,5.4986,1765.222858158,0
+BBDO.US,D,20190925,000000,5.45472,5.52077,5.41827,5.52077,6873.2096919659,0
+BBDO.US,D,20190926,000000,5.55753,5.61609,5.55005,5.5943,4568.2750174056,0
+BBDO.US,D,20190927,000000,5.5943,5.6088,5.55753,5.5943,4639.2897300901,0
+BBDO.US,D,20190930,000000,5.57243,5.5943,5.53526,5.55753,16782.805599142,0
+BBDO.US,D,20191001,000000,5.51357,5.52787,5.41077,5.41077,10543.65584186,0
+BBDO.US,D,20191002,000000,5.32293,5.32293,5.24881,5.27848,2561.6021361201,0
+BBDO.US,D,20191003,000000,5.25631,5.31546,5.24171,5.27848,2535.2252428373,0
+BBDO.US,D,20191004,000000,5.29336,5.3883,5.28597,5.3883,3536.532691689,0
+BBDO.US,D,20191007,000000,5.3883,5.42554,5.35152,5.35152,1796.6722309184,0
+BBDO.US,D,20191008,000000,5.33032,5.44003,5.33032,5.35152,7085.2393341239,0
+BBDO.US,D,20191009,000000,5.34451,5.46942,5.34451,5.46942,604.6395537139,0
+BBDO.US,D,20191010,000000,5.51783,5.55232,5.41827,5.41827,3865.2293618288,0
+BBDO.US,D,20191011,000000,5.57962,5.57962,5.48411,5.48411,420.00130073415,0
+BBDO.US,D,20191014,000000,5.54255,5.6088,5.54255,5.6088,1037.8293010894,0
+BBDO.US,D,20191015,000000,5.58692,5.66045,5.58692,5.66045,624.92947162377,0
+BBDO.US,D,20191016,000000,5.5943,5.76287,5.41827,5.72628,51175.230952255,0
+BBDO.US,D,20191017,000000,5.86616,5.90154,5.72097,5.74827,6791.0355244309,0
+BBDO.US,D,20191018,000000,5.72816,5.72816,5.72816,5.72816,516.37841080599,0
+BBDO.US,D,20191021,000000,5.671,5.76049,5.65797,5.74078,2170.0067204598,0
+BBDO.US,D,20191022,000000,5.77085,6.11042,5.77085,6.11042,5789.7280755792,0
+BBDO.US,D,20191023,000000,6.03483,6.17065,6.03483,6.14069,2997.8353711821,0
+BBDO.US,D,20191024,000000,6.14807,6.19343,6.14807,6.14807,18558.173416256,0
+BBDO.US,D,20191025,000000,6.19343,6.25394,6.19343,6.20859,4345.085920397,0
+BBDO.US,D,20191028,000000,6.32916,6.42753,6.32167,6.42753,8921.4769049665,0
+BBDO.US,D,20191029,000000,6.3671,6.40476,6.31406,6.3328,8742.9256273596,0
+BBDO.US,D,20191030,000000,6.24636,6.41234,6.20859,6.41234,2966.3859984219,0
+BBDO.US,D,20191031,000000,6.20091,6.20091,6.08311,6.14807,25111.816901142,0
+BBDO.US,D,20191101,000000,6.17844,6.22368,6.10304,6.10304,8757.1285698966,0
+BBDO.US,D,20191104,000000,6.14994,6.15577,6.08036,6.08036,6857.9922535334,0
+BBDO.US,D,20191105,000000,6.15577,6.16887,6.15577,6.15577,2633.6313447001,0
+BBDO.US,D,20191106,000000,6.03483,6.12541,6.01236,6.04604,20726.151144925,0
+BBDO.US,D,20191107,000000,6.03483,6.07267,6.03483,6.03483,712.17611863616,0
+BBDO.US,D,20191108,000000,5.88421,5.88421,5.69563,5.69563,5333.2049226073,0
+BBDO.US,D,20191111,000000,5.7333,5.79776,5.7333,5.79657,10755.685484018,0
+BBDO.US,D,20191112,000000,5.80121,5.80121,5.66537,5.70323,5744.075760282,0
+BBDO.US,D,20191113,000000,5.62743,5.6503,5.61275,5.61275,2278.5577812775,0
+BBDO.US,D,20191114,000000,5.63512,5.64281,5.61275,5.63512,4193.9260319686,0
+BBDO.US,D,20191115,000000,5.92166,5.92166,5.76327,5.78149,3925.0846196629,0
+BBDO.US,D,20191118,000000,5.65797,5.65797,5.56838,5.60513,5695.3799572984,0
+BBDO.US,D,20191119,000000,5.50697,5.54433,5.48783,5.52945,3674.5041334761,0
+BBDO.US,D,20191120,000000,5.98977,5.98977,5.54324,5.5824,3406.677217066,0
+BBDO.US,D,20191121,000000,5.60513,5.60513,5.55222,5.58986,3920.0121401854,0
+BBDO.US,D,20191122,000000,5.62003,5.68056,5.62003,5.68056,3183.4881200574,0
+BBDO.US,D,20191125,000000,5.64673,5.64673,5.62003,5.62003,2418.5582148555,0
+BBDO.US,D,20191126,000000,5.3739,5.42416,5.3739,5.42416,386.52293618288,0
+BBDO.US,D,20191127,000000,5.39067,5.45424,5.36325,5.45424,1758.1213868896,0
+BBDO.US,D,20191202,000000,5.5824,5.62437,5.56739,5.62437,3616.677867433,0
+BBDO.US,D,20191203,000000,5.52214,5.62003,5.52214,5.61619,5894.2211528151,0
+BBDO.US,D,20191204,000000,5.66537,5.75576,5.6556,5.70323,9333.3622385367,0
+BBDO.US,D,20191205,000000,5.80869,5.83128,5.68815,5.83128,12810.039672392,0
+BBDO.US,D,20191206,000000,5.85414,5.86913,5.8161,5.86913,6270.5991300429,0
+BBDO.US,D,20191209,000000,5.80869,5.84644,5.80869,5.83128,2162.9052491914,0
+BBDO.US,D,20191210,000000,5.83128,5.83128,5.77085,5.78602,4868.5658024715,0
+BBDO.US,D,20191211,000000,5.80869,5.84644,5.76327,5.78602,24253.553373554,0
+BBDO.US,D,20191212,000000,5.88421,5.90668,5.84644,5.899,4244.6508267433,0
+BBDO.US,D,20191213,000000,5.95981,5.99737,5.899,5.91408,5149.5811655231,0
+BBDO.US,D,20191216,000000,6.00496,6.03473,5.96709,5.96709,5374.7992543225,0
+BBDO.US,D,20191217,000000,5.97459,6.07267,5.92935,6.01993,15202.220993964,0
+BBDO.US,D,20191218,000000,6.11042,6.29888,6.11042,6.29888,6547.5565095126,0
+BBDO.US,D,20191219,000000,6.26124,6.31406,6.16779,6.31406,44606.370028937,0
+BBDO.US,D,20191220,000000,6.46735,6.46735,6.16208,6.18514,7816.6908747745,0
+BBDO.US,D,20191223,000000,6.25384,6.2917,6.24636,6.2917,4462.7674442743,0
+BBDO.US,D,20191224,000000,6.2842,6.2842,6.2842,6.2842,376.37797722794,0
+BBDO.US,D,20191226,000000,6.34553,6.74946,6.34553,6.40635,8513.6495549782,0
+BBDO.US,D,20191227,000000,6.39106,6.43689,6.38326,6.38326,4271.027720026,0
+BBDO.US,D,20191230,000000,6.45206,6.46735,6.43689,6.44438,3209.8650133402,0
+BBDO.US,D,20191231,000000,6.36837,6.62062,6.36837,6.62062,669.56729102546,0
+BBDO.US,D,20200102,000000,6.49742,6.64625,6.49742,6.64625,2872.0378801411,0
+BBDO.US,D,20200103,000000,6.58948,6.62742,6.27672,6.62742,6280.7440889979,0
+BBDO.US,D,20200106,000000,6.40635,6.52067,6.38326,6.48263,7681.7629206739,0
+BBDO.US,D,20200107,000000,6.36071,6.36071,6.32334,6.32334,805.50974102154,0
+BBDO.US,D,20200109,000000,6.12414,6.21581,6.11643,6.14699,16458.166912585,0
+BBDO.US,D,20200110,000000,6.18514,6.18514,6.01736,6.0707,7156.2540468085,0
+BBDO.US,D,20200113,000000,6.06312,6.06312,6.03324,6.03364,2346.5290062756,0
+BBDO.US,D,20200114,000000,6.02499,6.02499,6.02499,6.02499,1478.1205197335,0
+BBDO.US,D,20200116,000000,5.94109,5.94109,5.94109,5.94109,260.72544514174,0
+BBDO.US,D,20200117,000000,6.02499,6.13941,6.02499,6.13941,1375.6564342887,0
+BBDO.US,D,20200121,000000,5.96385,5.96385,5.79617,5.79617,5620.3072610319,0
+BBDO.US,D,20200122,000000,5.81895,5.85739,5.81135,5.85739,1336.0910943645,0
+BBDO.US,D,20200123,000000,5.80378,6.05207,5.80378,6.0286,2123.3399092671,0
+BBDO.US,D,20200124,000000,5.97164,6.03245,5.97164,5.97164,1204.2066279504,0
+BBDO.US,D,20200127,000000,5.76573,5.7885,5.7048,5.71968,10102.350127321,0
+BBDO.US,D,20200128,000000,5.78454,5.82279,5.78454,5.82279,1068.2641779542,0
+BBDO.US,D,20200129,000000,5.69712,5.69712,5.60553,5.66655,6636.8321483159,0
+BBDO.US,D,20200130,000000,5.55981,5.5826,5.53673,5.57507,2102.0354954617,0
+BBDO.US,D,20200131,000000,5.52905,5.52905,5.49081,5.49081,729.42254885956,0
+BBDO.US,D,20200203,000000,5.63581,5.66932,5.62072,5.62072,725.36456527758,0
+BBDO.US,D,20200204,000000,5.66695,5.66695,5.6083,5.63087,4769.1452047132,0
+BBDO.US,D,20200205,000000,5.83718,5.83718,5.83718,5.83718,1118.9889727289,0
+BBDO.US,D,20200206,000000,5.72255,5.73033,5.61579,5.61579,1408.1203029445,0
+BBDO.US,D,20200207,000000,5.60072,5.80918,5.53163,5.72255,2409.4277517962,0
+BBDO.US,D,20200210,000000,5.6083,5.6503,5.58544,5.63876,1417.2507660038,0
+BBDO.US,D,20200211,000000,5.73033,5.73033,5.62328,5.65404,5039.0011129143,0
+BBDO.US,D,20200212,000000,5.59924,5.69228,5.55487,5.66164,3115.5168950594,0
+BBDO.US,D,20200213,000000,5.4773,5.49514,5.45571,5.49514,642.17590184714,0
+BBDO.US,D,20200214,000000,5.48617,5.55487,5.42535,5.55487,2316.0941294108,0
+BBDO.US,D,20200218,000000,5.2077,5.2494,5.18849,5.24567,24702.975055258,0
+BBDO.US,D,20200219,000000,5.31093,5.35616,5.31093,5.3186,6767.7021188346,0
+BBDO.US,D,20200220,000000,5.20396,5.21905,5.15822,5.15822,6087.9898688541,0
+BBDO.US,D,20200221,000000,5.08933,5.08933,5.0361,5.0361,13883.376329824,0
+BBDO.US,D,20200224,000000,4.99007,5.02259,4.99007,4.99007,9607.2761303199,0
+BBDO.US,D,20200225,000000,5.11209,5.11209,4.65454,4.77646,4433.3470633049,0
+BBDO.US,D,20200226,000000,4.51721,4.84526,4.25019,4.66981,16047.29607491,0
+BBDO.US,D,20200227,000000,4.6848,4.6848,4.60858,4.60858,1786.5272719634,0
+BBDO.US,D,20200228,000000,4.57044,4.64684,4.41007,4.41007,2713.7765204441,0
+BBDO.US,D,20200302,000000,4.55518,4.70776,4.53999,4.64684,8250.8951180456,0
+BBDO.US,D,20200303,000000,4.53999,4.66221,4.52876,4.55891,5429.5820326791,0
+BBDO.US,D,20200304,000000,4.55518,4.55518,4.51642,4.52935,1215.3660828008,0
+BBDO.US,D,20200305,000000,4.40248,4.40248,4.31101,4.31101,688.84271303984,0
+BBDO.US,D,20200306,000000,4.25778,4.38741,4.19678,4.38741,3392.474274529,0
+BBDO.US,D,20200309,000000,4.00574,4.00574,3.75388,3.87611,16304.978032365,0
+BBDO.US,D,20200310,000000,3.83826,3.87611,3.74453,3.87611,4002.1863077203,0
+BBDO.US,D,20200311,000000,3.76927,3.78463,3.39558,3.47926,14474.827436895,0
+BBDO.US,D,20200312,000000,3.05995,3.56335,2.94531,3.05224,29728.78772153,0
+BBDO.US,D,20200313,000000,3.50981,3.66251,3.18937,3.48696,38906.932088057,0
+BBDO.US,D,20200316,000000,3.28094,3.28094,2.93782,3.02938,52909.004437653,0
+BBDO.US,D,20200317,000000,3.05224,3.26567,2.93782,3.13526,436898.74436949,0
+BBDO.US,D,20200318,000000,2.94531,3.02938,2.76248,2.8079,8943.7958146673,0
+BBDO.US,D,20200319,000000,2.92234,3.02938,2.62475,2.75476,37193.448520569,0
+BBDO.US,D,20200320,000000,2.85384,3.07483,2.57144,2.63245,63777.298966071,0
+BBDO.US,D,20200323,000000,2.44181,2.54836,2.35387,2.35387,39408.09306043,0
+BBDO.US,D,20200324,000000,3.87611,3.87611,2.42652,2.60208,21546.878324379,0
+BBDO.US,D,20200325,000000,2.72806,3.14374,2.72806,2.953,11518.586397428,0
+BBDO.US,D,20200326,000000,3.02938,3.07483,2.89947,2.89947,101375.53134894,0
+BBDO.US,D,20200327,000000,2.93782,2.93782,2.80011,2.81548,14759.900783529,0
+BBDO.US,D,20200330,000000,2.76994,2.83836,2.73159,2.73159,25770.224737317,0
+BBDO.US,D,20200331,000000,2.6552,2.79253,2.6552,2.72381,8559.3018702755,0
+BBDO.US,D,20200401,000000,2.60968,2.60968,2.52549,2.5864,4606.8258614342,0
+BBDO.US,D,20200402,000000,2.61184,2.63431,2.59666,2.63165,1626.2369204755,0
+BBDO.US,D,20200403,000000,2.56601,2.56601,2.39783,2.48982,2793.9216961881,0
+BBDO.US,D,20200406,000000,2.74156,2.86389,2.74156,2.7797,10184.524294856,0
+BBDO.US,D,20200407,000000,3.02436,3.06979,2.98571,3.0011,8741.9111314642,0
+BBDO.US,D,20200408,000000,3.08527,3.13879,2.95545,3.05482,20053.540366213,0
+BBDO.US,D,20200409,000000,3.2077,3.27611,3.10795,3.10795,19596.002717345,0
+BBDO.US,D,20200413,000000,2.97804,3.10006,2.96295,3.08527,13551.636171998,0
+BBDO.US,D,20200414,000000,3.25934,3.30164,3.21726,3.21726,9513.9425079345,0
+BBDO.US,D,20200415,000000,3.16708,3.16708,3.03746,3.0913,6188.424962508,0
+BBDO.US,D,20200416,000000,3.0495,3.05787,2.95693,2.95693,6203.6424009404,0
+BBDO.US,D,20200417,000000,3.19213,3.19213,2.96522,2.9736,7953.6478206661,0
+BBDO.US,D,20200420,000000,2.90667,2.94038,2.8838,2.89829,20417.744392694,0
+BBDO.US,D,20200421,000000,2.86457,2.87059,2.8563,2.8563,3496.9673517648,0
+BBDO.US,D,20200422,000000,2.83106,2.92342,2.83106,2.86457,3324.503049531,0
+BBDO.US,D,20200423,000000,2.83106,2.83106,2.70478,2.73004,6205.6713927315,0
+BBDO.US,D,20200424,000000,2.54521,2.67986,2.36048,2.61735,115733.69175785,0
+BBDO.US,D,20200427,000000,2.51998,2.60414,2.43619,2.56659,113898.46868291,0
+BBDO.US,D,20200428,000000,2.64604,2.7805,2.64604,2.77232,58941.197032255,0
+BBDO.US,D,20200429,000000,2.8563,2.98423,2.84594,2.94175,108848.30811514,0
+BBDO.US,D,20200430,000000,2.81401,2.90667,2.73004,2.7598,77699.226139922,0
+BBDO.US,D,20200501,000000,2.69651,2.82258,2.64604,2.64604,14483.957899956,0
+BBDO.US,D,20200504,000000,2.77232,2.77232,2.51998,2.55378,28476.899786492,0
+BBDO.US,D,20200505,000000,2.59587,2.7172,2.55378,2.55378,18403.97004014,0
+BBDO.US,D,20200506,000000,2.54521,2.54521,2.45293,2.45313,18283.245028577,0
+BBDO.US,D,20200507,000000,2.41096,2.41953,2.31042,2.32715,35768.081787402,0
+BBDO.US,D,20200508,000000,2.44683,2.55674,2.41746,2.55586,25726.60141381,0
+BBDO.US,D,20200511,000000,2.56433,2.56433,2.39626,2.4077,68316.153602507,0
+BBDO.US,D,20200512,000000,2.41312,2.4217,2.32066,2.32066,30594.152720386,0
+BBDO.US,D,20200513,000000,2.33752,2.3456,2.2281,2.2564,28005.159195088,0
+BBDO.US,D,20200514,000000,2.18602,2.37063,2.16888,2.21974,36269.242759774,0
+BBDO.US,D,20200515,000000,2.38769,2.38769,2.27837,2.27837,37832.580934729,0
+BBDO.US,D,20200518,000000,2.38779,2.46339,2.3456,2.44683,84996.495116205,0
+BBDO.US,D,20200519,000000,2.44683,2.51365,2.35397,2.37911,22173.836787794,0
+BBDO.US,D,20200520,000000,2.44683,2.44683,2.37911,2.41312,13216.852526485,0
+BBDO.US,D,20200521,000000,2.50548,2.62336,2.50548,2.60641,44397.383874465,0
+BBDO.US,D,20200522,000000,2.85867,2.85867,2.55171,2.56008,19076.580818853,0
+BBDO.US,D,20200526,000000,2.81666,2.93436,2.74096,2.75792,62466.570269093,0
+BBDO.US,D,20200527,000000,2.83342,2.84172,2.75792,2.83757,59965.837886703,0
+BBDO.US,D,20200528,000000,2.90075,2.90075,2.74096,2.74096,16153.818143937,0
+BBDO.US,D,20200529,000000,2.81666,2.81666,2.64694,2.74096,14187.725098471,0
+BBDO.US,D,20200601,000000,2.77469,2.90913,2.77469,2.90193,49379.573217232,0
+BBDO.US,D,20200602,000000,2.91111,3.05403,2.91111,3.03756,122949.80106249,0
+BBDO.US,D,20200603,000000,3.29818,3.4704,3.29818,3.44112,128649.23900338,0
+BBDO.US,D,20200604,000000,3.26439,3.34846,3.17607,3.26439,374195.79655674,0
+BBDO.US,D,20200605,000000,3.55044,3.78592,3.47451,3.61411,342169.17563192,0
+BBDO.US,D,20200608,000000,3.57576,3.71871,3.55881,3.71871,90800.42613432,0
+BBDO.US,D,20200609,000000,3.63462,3.69257,3.55881,3.61747,50497.547694065,0
+BBDO.US,D,20200610,000000,3.66833,3.66833,3.26439,3.47451,109979.47103862,0
+BBDO.US,D,20200611,000000,3.2559,3.29818,2.98659,3.09593,75731.104102665,0
+BBDO.US,D,20200612,000000,3.28124,3.32371,3.21392,3.26676,17520.344115165,0
+BBDO.US,D,20200615,000000,3.12973,3.28951,3.05403,3.19715,57939.889583403,0
+BBDO.US,D,20200616,000000,3.31505,3.34856,3.19715,3.19715,34870.25291989,0
+BBDO.US,D,20200617,000000,3.32323,3.33171,3.21579,3.23915,31230.24164686,0
+BBDO.US,D,20200618,000000,3.19705,3.26439,3.15517,3.15517,26738.053821616,0
+BBDO.US,D,20200619,000000,3.26439,3.26439,3.12973,3.18029,12878.01089739,0
+BBDO.US,D,20200622,000000,3.22209,3.24741,3.1043,3.12973,16106.136836849,0
+BBDO.US,D,20200623,000000,3.23915,3.27266,3.17193,3.18858,34142.859362821,0
+BBDO.US,D,20200624,000000,3.09593,3.09593,3.01056,3.03756,29263.134105499,0
+BBDO.US,D,20200625,000000,3.04575,3.14668,2.99962,3.14668,11793.514785107,0
+BBDO.US,D,20200626,000000,3.01204,3.01204,2.869,2.869,30784.877948739,0
+BBDO.US,D,20200629,000000,3.04575,3.04575,2.96965,3.00771,8084.5177911846,0
+BBDO.US,D,20200630,000000,2.91357,2.9949,2.91357,2.92796,22373.692479205,0
+BBDO.US,D,20200701,000000,2.96148,3.1042,2.96148,3.08753,103283.79812836,0
+BBDO.US,D,20200702,000000,3.11574,3.21676,3.09888,3.09888,13392.360316405,0
+BBDO.US,D,20200706,000000,3.11574,3.28439,3.11574,3.18325,15601.932376788,0
+BBDO.US,D,20200707,000000,3.24209,3.24209,3.09051,3.09051,8589.7367471403,0
+BBDO.US,D,20200708,000000,3.20022,3.22535,3.18325,3.2086,26711.676928334,0
+BBDO.US,D,20200709,000000,3.26734,3.26734,3.17498,3.17498,4387.6947480077,0
+BBDO.US,D,20200710,000000,3.14984,3.19577,3.14984,3.18325,1755.0778992031,0
+BBDO.US,D,20200713,000000,3.30134,3.30134,3.12432,3.16668,11084.382154158,0
+BBDO.US,D,20200714,000000,3.08222,3.23383,3.0487,3.23383,9213.6517228685,0
+BBDO.US,D,20200715,000000,3.23383,3.28439,3.2086,3.21676,20758.61501358,0
+BBDO.US,D,20200716,000000,3.20022,3.20454,3.17498,3.20022,5658.8581050606,0
+BBDO.US,D,20200717,000000,3.2086,3.28439,3.18325,3.24209,29193.13388871,0
+BBDO.US,D,20200720,000000,3.19164,3.27582,3.19164,3.26734,7055.8189531547,0
+BBDO.US,D,20200721,000000,3.33477,3.46951,3.33477,3.3939,43427.525798373,0
+BBDO.US,D,20200722,000000,3.46112,3.47798,3.41923,3.44438,3565.9530726583,0
+BBDO.US,D,20200723,000000,3.38552,3.41797,3.32638,3.32638,27424.867542865,0
+BBDO.US,D,20200724,000000,3.25905,3.38552,3.25905,3.28439,5773.4961412514,0
+BBDO.US,D,20200727,000000,3.27582,3.48648,3.27582,3.45265,38068.958478379,0
+BBDO.US,D,20200728,000000,3.48648,3.52017,3.48648,3.50321,1912.3247630045,0
+BBDO.US,D,20200729,000000,3.5538,3.57074,3.5117,3.52863,53034.801928693,0
+BBDO.US,D,20200730,000000,3.52863,3.52863,3.42919,3.46112,18287.303012159,0
+BBDO.US,D,20200731,000000,3.37695,3.37695,3.30991,3.31801,24997.178864951,0
+BBDO.US,D,20200803,000000,3.27582,3.27582,3.2086,3.21676,4638.2752341945,0
+BBDO.US,D,20200804,000000,3.19428,3.2282,3.09296,3.09296,9249.1590792108,0
+BBDO.US,D,20200805,000000,3.18148,3.2281,3.1184,3.14394,11591.630101905,0
+BBDO.US,D,20200806,000000,3.21134,3.2703,3.12688,3.2703,37191.419528778,0
+BBDO.US,D,20200807,000000,3.09296,3.21134,3.05966,3.21134,35177.645176224,0
+BBDO.US,D,20200810,000000,3.13556,3.37133,3.1184,3.19804,84870.697625164,0
+BBDO.US,D,20200811,000000,3.25326,3.25326,3.16078,3.16916,22565.432203453,0
+BBDO.US,D,20200812,000000,3.1184,3.13111,3.0763,3.08479,38521.423647769,0
+BBDO.US,D,20200813,000000,3.12688,3.17771,3.0763,3.09296,9923.7988497137,0
+BBDO.US,D,20200814,000000,3.06782,3.15664,3.05116,3.0638,36938.8100508,0
+BBDO.US,D,20200817,000000,3.0763,3.0763,2.92471,2.98366,51076.824850392,0
+BBDO.US,D,20200818,000000,3.03451,3.06782,2.9667,3.00899,13695.694589157,0
+BBDO.US,D,20200819,000000,2.98366,3.03451,2.94165,2.9584,19460.060267349,0
+BBDO.US,D,20200820,000000,2.80661,2.93307,2.80661,2.90794,20699.774251641,0
+BBDO.US,D,20200821,000000,2.89523,2.89523,2.86575,2.86575,1476.0915279425,0
+BBDO.US,D,20200824,000000,2.98366,2.99194,2.94165,2.99194,8015.5320702911,0
+BBDO.US,D,20200825,000000,2.92471,2.93298,2.90804,2.93091,871.45197422859,0
+BBDO.US,D,20200826,000000,2.85719,2.88261,2.84879,2.84879,5154.6536450006,0
+BBDO.US,D,20200827,000000,2.92047,3.2281,2.92047,3.00041,51498.855142917,0
+BBDO.US,D,20200828,000000,2.9584,3.13556,2.9584,3.10993,13694.680093261,0
+BBDO.US,D,20200831,000000,3.01747,3.0429,2.97526,3.00041,13430.911160434,0
+BBDO.US,D,20200901,000000,2.99194,3.41362,2.99194,3.0763,45643.18483413,0
+BBDO.US,D,20200902,000000,3.08743,3.08743,3.04565,3.07078,6820.4559054002,0
+BBDO.US,D,20200903,000000,3.15517,3.27306,3.1382,3.21815,137763.47012848,0
+BBDO.US,D,20200904,000000,3.29001,3.32381,3.19725,3.32381,14258.739811156,0
+BBDO.US,D,20200908,000000,3.24771,3.24771,3.10183,3.14668,10627.859001186,0
+BBDO.US,D,20200909,000000,3.20563,3.24771,3.1382,3.16364,17236.285264428,0
+BBDO.US,D,20200910,000000,3.17203,3.17203,3.07896,3.07896,3024.212264465,0
+BBDO.US,D,20200911,000000,3.05383,3.05383,2.96098,2.96098,9203.5067639135,0
+BBDO.US,D,20200914,000000,2.96512,3.06231,2.96512,3.06221,9037.1294370527,0
+BBDO.US,D,20200915,000000,3.01164,3.02022,3.00741,3.01164,2388.1233379907,0
+BBDO.US,D,20200916,000000,3.03726,3.12125,3.03726,3.05827,51350.738742175,0
+BBDO.US,D,20200917,000000,3.0286,3.07896,3.01578,3.07069,14573.233538758,0
+BBDO.US,D,20200918,000000,3.00306,3.00306,2.95261,2.96098,2622.4718898497,0
+BBDO.US,D,20200921,000000,2.85126,2.93574,2.81755,2.89346,10230.176610153,0
+BBDO.US,D,20200922,000000,2.94403,2.94403,2.8427,2.89346,11504.383454892,0
+BBDO.US,D,20200923,000000,2.82584,2.8427,2.76707,2.76707,5217.552390521,0
+BBDO.US,D,20200924,000000,2.75871,2.85176,2.75013,2.85126,3270.7347670698,0
+BBDO.US,D,20200925,000000,2.75871,2.79203,2.75871,2.79203,2478.4134726897,0
+BBDO.US,D,20200928,000000,2.87257,2.87257,2.75013,2.75013,1442.6131633912,0
+BBDO.US,D,20200929,000000,2.73327,2.73327,2.62366,2.62366,18584.550309539,0
+BBDO.US,D,20200930,000000,2.65718,2.75003,2.65718,2.69534,4307.5495722638,0
+BBDO.US,D,20201001,000000,2.65718,2.72806,2.64013,2.70785,22787.606804566,0
+BBDO.US,D,20201002,000000,2.71789,2.75181,2.70104,2.71789,26311.96554551,0
+BBDO.US,D,20201005,000000,2.71789,2.81175,2.69288,2.78551,7080.1668546465,0
+BBDO.US,D,20201006,000000,2.93762,2.93762,2.73485,2.79056,6389.2951498157,0
+BBDO.US,D,20201007,000000,2.76885,2.76885,2.75101,2.75181,4081.3169875688,0
+BBDO.US,D,20201008,000000,2.78551,2.87848,2.76885,2.86162,20116.439111733,0
+BBDO.US,D,20201009,000000,2.89493,2.95439,2.87848,2.89532,10266.69846239,0
+BBDO.US,D,20201012,000000,2.83608,2.83608,2.77735,2.83608,4477.9848827066,0
+BBDO.US,D,20201013,000000,2.85315,2.91219,2.82762,2.84456,5542.1910770788,0
+BBDO.US,D,20201014,000000,2.85315,2.88675,2.85315,2.85315,2170.0067204598,0
+BBDO.US,D,20201015,000000,2.83608,2.92905,2.68448,2.92905,40961.28627643,0
+BBDO.US,D,20201016,000000,2.83608,2.85315,2.78551,2.7939,33044.160308001,0
+BBDO.US,D,20201019,000000,2.86162,2.87385,2.81077,2.81942,4190.8825442821,0
+BBDO.US,D,20201020,000000,2.90381,2.95439,2.90381,2.93327,27607.476804054,0
+BBDO.US,D,20201021,000000,2.95439,2.9803,2.92047,2.97113,7728.4297318665,0
+BBDO.US,D,20201022,000000,2.99646,3.06419,2.97951,3.06419,31978.939617734,0
+BBDO.US,D,20201023,000000,3.12303,3.1317,3.00504,3.00504,4161.4621633127,0
+BBDO.US,D,20201026,000000,3.03923,3.05708,3.01351,3.05708,4879.7252573219,0
+BBDO.US,D,20201027,000000,3.03126,3.0559,2.9459,2.9459,1040.872788776,0
+BBDO.US,D,20201028,000000,2.76885,2.86162,2.65028,2.65028,36476.199922456,0
+BBDO.US,D,20201029,000000,2.66733,2.71789,2.6084,2.71789,38890.700153729,0
+BBDO.US,D,20201030,000000,2.66733,2.67591,2.6084,2.61676,19562.524352793,0
+BBDO.US,D,20201102,000000,2.63362,2.69288,2.63362,2.63637,1929.5711932279,0
+BBDO.US,D,20201103,000000,2.65028,2.74334,2.65028,2.70943,15534.975647686,0
+BBDO.US,D,20201104,000000,2.669,2.74502,2.669,2.74502,5526.9736386465,0
+BBDO.US,D,20201105,000000,2.81263,2.8971,2.81263,2.83787,32520.680425927,0
+BBDO.US,D,20201106,000000,2.85502,2.95624,2.85502,2.95624,23214.709576569,0
+BBDO.US,D,20201109,000000,3.10795,3.24327,3.10795,3.24327,30327.340299871,0
+BBDO.US,D,20201110,000000,3.17597,3.41243,3.17597,3.39548,32260.969476681,0
+BBDO.US,D,20201111,000000,3.33636,3.44605,3.33636,3.41243,23423.695731041,0
+BBDO.US,D,20201112,000000,3.32785,3.33636,3.21134,3.22654,7774.0820471638,0
+BBDO.US,D,20201113,000000,3.25177,3.30273,3.24751,3.27718,4481.028370393,0
+BBDO.US,D,20201116,000000,3.23502,3.48044,3.23502,3.47149,46676.956151638,0
+BBDO.US,D,20201117,000000,3.49681,3.58968,3.42919,3.58968,36826.2010064,0
+BBDO.US,D,20201118,000000,3.5391,3.59172,3.47149,3.47976,22824.128656805,0
+BBDO.US,D,20201119,000000,3.53061,3.56422,3.5053,3.52225,9757.4215228527,0
+BBDO.US,D,20201120,000000,3.47149,3.49266,3.42081,3.42919,4311.6075558458,0
+BBDO.US,D,20201123,000000,3.44605,3.44605,3.39548,3.43767,4459.7239565878,0
+BBDO.US,D,20201124,000000,3.44605,3.59795,3.44605,3.56422,30006.759596896,0
+BBDO.US,D,20201125,000000,3.52225,3.57291,3.5053,3.55733,9218.724202346,0
+BBDO.US,D,20201127,000000,3.56422,3.56422,3.47976,3.47976,11043.802318338,0
+BBDO.US,D,20201130,000000,3.51376,3.51376,3.37861,3.42081,8995.5351053375,0
+BBDO.US,D,20201201,000000,3.5391,3.70795,3.53061,3.62339,27932.115490612,0
+BBDO.US,D,20201202,000000,3.68429,3.69287,3.62515,3.69287,10316.40876127,0
+BBDO.US,D,20201203,000000,3.78562,3.85325,3.70962,3.73072,23678.334200809,0
+BBDO.US,D,20201204,000000,3.72659,3.75201,3.69287,3.74335,30798.06639538,0
+BBDO.US,D,20201207,000000,3.84497,3.87021,3.72659,3.75201,42492.160582729,0
+BBDO.US,D,20201208,000000,3.73496,3.82575,3.65069,3.65906,21093.398659093,0
+BBDO.US,D,20201209,000000,3.74335,3.77725,3.65405,3.68429,18343.100286411,0
+BBDO.US,D,20201210,000000,3.77725,3.96325,3.77725,3.95486,15881.933243945,0
+BBDO.US,D,20201211,000000,3.87021,3.95486,3.85325,3.95486,22558.330732185,0
+BBDO.US,D,20201214,000000,3.9462,3.9462,3.87433,3.91247,19964.264727409,0
+BBDO.US,D,20201215,000000,3.92087,3.98869,3.91247,3.98869,2834.5015320078,0
+BBDO.US,D,20201216,000000,3.9462,4.07305,3.87868,4.07305,10044.523861278,0
+BBDO.US,D,20201217,000000,4.0985,4.14069,4.04753,4.11536,27163.127601828,0
+BBDO.US,D,20201218,000000,4.09001,4.10676,4.03068,4.03068,3130.7343334918,0
+BBDO.US,D,20201221,000000,3.96325,3.96325,3.84497,3.89564,83567.070399455,0
+BBDO.US,D,20201222,000000,3.97173,4.01402,3.91247,4.01402,24381.379856386,0
+BBDO.US,D,20201223,000000,3.9462,3.99707,3.9462,3.97173,5064.3635103017,0
+BBDO.US,D,20201224,000000,4.00534,4.00534,3.89564,3.91247,5053.2040554512,0
+BBDO.US,D,20201228,000000,4.03068,4.05609,3.9462,4.01402,24298.191192955,0
+BBDO.US,D,20201229,000000,4.04457,4.07899,3.9934,4.07899,6024.0766274381,0
+BBDO.US,D,20201230,000000,4.02732,4.04457,3.97627,3.97627,5471.1763643943,0
+BBDO.US,D,20201231,000000,3.95075,4.01904,3.94215,3.94215,3331.6045207993,0
+BBDO.US,D,20210104,000000,3.96778,3.98494,3.77952,3.77962,23047.317753812,0
+BBDO.US,D,20210105,000000,3.69671,3.79922,3.68211,3.79922,7228.2832553885,0
+BBDO.US,D,20210106,000000,3.80771,3.93615,3.73929,3.86774,18820.927853187,0
+BBDO.US,D,20210107,000000,3.89337,3.92756,3.83589,3.92756,7111.6162274068,0
+BBDO.US,D,20210108,000000,3.94471,3.94471,3.80771,3.88479,19441.79934123,0
+BBDO.US,D,20210111,000000,3.93615,3.93615,3.70992,3.75645,20306.14984419,0
+BBDO.US,D,20210112,000000,3.75645,3.85917,3.72233,3.76502,34017.06187178,0
+BBDO.US,D,20210113,000000,3.88479,3.88479,3.75221,3.79922,9956.2627183694,0
+BBDO.US,D,20210114,000000,3.85917,4.01323,3.80771,4.01323,32064.157272955,0
+BBDO.US,D,20210115,000000,3.97902,3.97902,3.77379,3.78218,29349.366256617,0
+BBDO.US,D,20210119,000000,3.87621,3.87621,3.63689,3.78218,45611.73546137,0
+BBDO.US,D,20210120,000000,4.09889,4.09889,3.61094,3.61094,47805.075587427,0
+BBDO.US,D,20210121,000000,3.74787,3.74787,3.52116,3.69671,48992.035785154,0
+BBDO.US,D,20210122,000000,3.49986,3.55959,3.41292,3.55959,164096.7400878,0
+BBDO.US,D,20210125,000000,3.59369,3.59369,3.43087,3.50835,42821.871748764,0
+BBDO.US,D,20210126,000000,3.59369,3.59369,3.41441,3.42278,23632.681885513,0
+BBDO.US,D,20210127,000000,3.48261,3.55113,3.35428,3.55113,18647.449055059,0
+BBDO.US,D,20210128,000000,3.56819,3.56819,3.49127,3.56819,12262.211888825,0
+BBDO.US,D,20210129,000000,3.46546,3.48261,3.38839,3.38839,18632.231616626,0
+BBDO.US,D,20210201,000000,3.51692,3.51692,3.43994,3.49986,30194.441337562,0
+BBDO.US,D,20210202,000000,3.63086,3.63086,3.47669,3.5452,26529.067667144,0
+BBDO.US,D,20210203,000000,3.58791,3.59231,3.35674,3.35674,13382.215357449,0
+BBDO.US,D,20210204,000000,3.59656,3.62221,3.56226,3.60515,14958.741979046,0
+BBDO.US,D,20210205,000000,3.62221,3.62221,3.58791,3.61361,5908.4240953519,0
+BBDO.US,D,20210208,000000,3.5794,3.63086,3.54097,3.63086,13123.518904099,0
+BBDO.US,D,20210209,000000,3.47669,3.60515,3.47669,3.60515,7980.0247139489,0
+BBDO.US,D,20210210,000000,3.50232,3.56226,3.50222,3.56226,13112.359449249,0
+BBDO.US,D,20210211,000000,3.62221,3.63935,3.52796,3.63935,17061.791970403,0
+BBDO.US,D,20210212,000000,3.5536,3.57094,3.52442,3.56226,24664.424211228,0
+BBDO.US,D,20210216,000000,3.66507,3.66507,3.51791,3.59765,9973.5091485929,0
+BBDO.US,D,20210217,000000,3.66507,3.66507,3.45945,3.60515,179408.52663849,0
+BBDO.US,D,20210218,000000,3.59913,3.65906,3.42762,3.65906,68007.746850277,0
+BBDO.US,D,20210219,000000,3.47916,3.66763,3.46201,3.66763,69616.737340529,0
+BBDO.US,D,20210222,000000,3.35899,3.56482,3.29917,3.42762,357991.25361802,0
+BBDO.US,D,20210223,000000,3.37626,3.45935,3.3249,3.34214,57073.510088652,0
+BBDO.US,D,20210224,000000,3.41064,3.42762,3.35064,3.39479,42268.971485722,0
+BBDO.US,D,20210225,000000,3.47916,3.47916,3.25629,3.2905,29880.962105854,0
+BBDO.US,D,20210226,000000,3.24771,3.29917,3.13643,3.13643,32194.012747578,0
+BBDO.US,D,20210301,000000,3.15348,3.19567,3.0422,3.06782,99312.046697508,0
+BBDO.US,D,20210302,000000,3.08489,3.17064,2.89641,3.17064,34940.253136678,0
+BBDO.US,D,20210303,000000,3.08489,3.19646,2.99065,3.19646,205627.1585616,0
+BBDO.US,D,20210304,000000,3.30785,3.33348,3.21953,3.24771,46615.071902014,0
+BBDO.US,D,20210305,000000,3.3249,3.37626,3.3249,3.35899,38415.916074639,0
+BBDO.US,D,20210308,000000,3.37626,3.3936,3.21352,3.26478,12267.284368303,0
+BBDO.US,D,20210309,000000,3.24771,3.28183,3.17064,3.22209,28065.014452922,0
+BBDO.US,D,20210310,000000,3.33348,3.36769,3.25629,3.35899,16197.441467443,0
+BBDO.US,D,20210311,000000,3.43629,3.47916,3.36769,3.47916,16084.832423043,0
+BBDO.US,D,20210312,000000,3.42762,3.45325,3.41391,3.45325,78792.852715264,0
+BBDO.US,D,20210315,000000,3.46201,3.46201,3.40208,3.44487,59786.2721132,0
+BBDO.US,D,20210316,000000,3.46201,3.47916,3.34214,3.36769,25920.370129849,0
+BBDO.US,D,20210317,000000,3.35899,3.50913,3.35899,3.48774,107606.56513906,0
+BBDO.US,D,20210318,000000,3.48774,3.65069,3.4705,3.6419,78164.879755954,0
+BBDO.US,D,20210319,000000,3.61608,3.65896,3.58207,3.58207,30510.964056955,0
+BBDO.US,D,20210322,000000,3.55615,3.60347,3.52195,3.58207,8980.317666905,0
+BBDO.US,D,20210323,000000,3.54757,3.60771,3.5392,3.56482,6477.5562927236,0
+BBDO.US,D,20210324,000000,3.49622,3.55625,3.40208,3.47916,29444.728870793,0
+BBDO.US,D,20210325,000000,3.38493,3.4705,3.38493,3.45335,8951.9117818313,0
+BBDO.US,D,20210326,000000,3.43629,3.4705,3.41054,3.41054,3980.881893915,0
+BBDO.US,D,20210329,000000,3.44487,3.56482,3.415,3.56482,12580.76360001,0
+BBDO.US,D,20210330,000000,3.55615,3.56482,3.48774,3.5392,16579.906420044,0
+BBDO.US,D,20210331,000000,3.53061,3.56482,3.5049,3.5049,8151.4745202873,0
+BBDO.US,D,20210401,000000,3.48942,3.50678,3.42081,3.42081,19516.872037497,0
+BBDO.US,D,20210405,000000,3.47228,3.51504,3.40367,3.40367,17628.895175984,0
+BBDO.US,D,20210406,000000,3.46369,3.4981,3.44664,3.48084,10914.96133961,0
+BBDO.US,D,20210407,000000,3.4981,3.4981,3.40367,3.41223,8945.8248064583,0
+BBDO.US,D,20210408,000000,3.47228,3.51504,3.41223,3.51504,19207.450789371,0
+BBDO.US,D,20210409,000000,3.41223,3.43806,3.36147,3.38651,17015.12515921,0
+BBDO.US,D,20210412,000000,3.42938,3.44664,3.38651,3.41223,27723.12933614,0
+BBDO.US,D,20210413,000000,3.40367,3.44664,3.36926,3.44664,6469.4403255596,0
+BBDO.US,D,20210414,000000,3.43806,3.4981,3.38651,3.47317,19090.78376139,0
+BBDO.US,D,20210415,000000,3.47228,3.52077,3.43806,3.46369,28142.11614098,0
+BBDO.US,D,20210416,000000,3.50658,3.54935,3.44753,3.54087,20921.948852755,0
+BBDO.US,D,20210419,000000,3.2151,3.2493,3.20662,3.20662,33585.901116196,0
+BBDO.US,D,20210420,000000,3.20662,3.22358,3.18079,3.2151,31658.358914758,0
+BBDO.US,D,20210421,000000,3.2493,3.25473,3.18079,3.23224,5209.4364233572,0
+BBDO.US,D,20210422,000000,3.24093,3.24093,3.18937,3.19784,10233.220097839,0
+BBDO.US,D,20210423,000000,3.22358,3.30086,3.20662,3.27492,22227.605070254,0
+BBDO.US,D,20210426,000000,3.31791,3.3253,3.24093,3.24308,19145.566539746,0
+BBDO.US,D,20210427,000000,3.2151,3.30086,3.2151,3.26646,14721.3499395,0
+BBDO.US,D,20210428,000000,3.2493,3.42938,3.2493,3.39518,26908.48913206,0
+BBDO.US,D,20210429,000000,3.35231,3.38651,3.31791,3.38651,27231.098826827,0
+BBDO.US,D,20210430,000000,3.32737,3.39518,3.30086,3.39518,120123.41549765,0
+BBDO.US,D,20210503,000000,3.43806,3.43806,3.36926,3.38228,12085.68960301,0
+BBDO.US,D,20210504,000000,3.31198,3.32223,3.27748,3.29404,17594.402315537,0
+BBDO.US,D,20210505,000000,3.28607,3.36325,3.27748,3.33761,57468.148991999,0
+BBDO.US,D,20210506,000000,3.3805,3.38908,3.32903,3.38908,70868.625275567,0
+BBDO.US,D,20210507,000000,3.33761,3.4149,3.33761,3.40623,73588.488771384,0
+BBDO.US,D,20210510,000000,3.3805,3.47491,3.3805,3.40623,39953.891852205,0
+BBDO.US,D,20210511,000000,3.43206,3.52629,3.41825,3.46635,13835.695022735,0
+BBDO.US,D,20210512,000000,3.45768,3.45768,3.36325,3.37202,15245.84431747,0
+BBDO.US,D,20210513,000000,3.40623,3.49216,3.34639,3.45768,219480.10001456,0
+BBDO.US,D,20210514,000000,3.53497,3.54353,3.44072,3.51771,18860.493193113,0
+BBDO.US,D,20210517,000000,3.44918,3.56935,3.44773,3.50923,14356.131417123,0
+BBDO.US,D,20210518,000000,3.54353,3.56935,3.50075,3.50075,8693.2153284805,0
+BBDO.US,D,20210519,000000,3.4835,3.55211,3.4835,3.55211,13934.101124598,0
+BBDO.US,D,20210520,000000,3.57803,3.60366,3.55211,3.60366,14474.827436895,0
+BBDO.US,D,20210521,000000,3.60366,3.60366,3.50923,3.59498,115180.79149481,0
+BBDO.US,D,20210524,000000,3.58632,3.60366,3.5737,3.59942,12191.19717614,0
+BBDO.US,D,20210525,000000,3.60366,3.60366,3.56067,3.56935,87684.909239261,0
+BBDO.US,D,20210526,000000,3.56935,3.63797,3.56935,3.63797,29416.322985718,0
+BBDO.US,D,20210527,000000,3.67226,3.698,3.61213,3.698,26194.284021632,0
+BBDO.US,D,20210528,000000,3.698,3.74067,3.698,3.7323,19895.279006516,0
+BBDO.US,D,20210601,000000,3.81825,3.84399,3.801,3.82693,24243.408414599,0
+BBDO.US,D,20210602,000000,3.86094,4.05827,3.84399,4.05827,73744.72113929,0
+BBDO.US,D,20210603,000000,4.06094,4.12965,3.91494,3.94936,13994.970878327,0
+BBDO.US,D,20210604,000000,4.00091,4.12095,3.99241,4.12095,15486.279844703,0
+BBDO.US,D,20210607,000000,4.1039,4.17261,4.05237,4.16385,33976.482035959,0
+BBDO.US,D,20210608,000000,4.14689,4.14689,4.05324,4.1124,104986.122241,0
+BBDO.US,D,20210609,000000,4.05237,4.12965,4.01796,4.01796,18770.203058414,0
+BBDO.US,D,20210610,000000,4.12965,4.12965,4.02663,4.07809,11563.224216831,0
+BBDO.US,D,20210611,000000,4.00948,4.00948,3.91494,3.98365,21478.907099381,0
+BBDO.US,D,20210614,000000,4.0351,4.0351,3.97498,3.99241,5149.5811655231,0
+BBDO.US,D,20210615,000000,4.01796,4.0351,3.95793,4.0351,3794.2146491442,0
+BBDO.US,D,20210616,000000,4.04358,4.08793,3.98365,4.06094,62460.48329372,0
+BBDO.US,D,20210617,000000,4.1124,4.1124,3.96649,4.00091,55301.185759225,0
+BBDO.US,D,20210618,000000,4.00948,4.00948,3.91494,3.91494,11720.471080632,0
+BBDO.US,D,20210621,000000,3.9322,3.96649,3.91494,3.95367,10992.063027667,0
+BBDO.US,D,20210622,000000,3.90628,3.97498,3.90628,3.97498,11883.804919806,0
+BBDO.US,D,20210623,000000,3.9322,4.00948,3.9322,3.94936,10806.410278793,0
+BBDO.US,D,20210624,000000,3.95793,4.02663,3.95793,4.00091,30959.371242763,0
+BBDO.US,D,20210625,000000,4.00948,4.00948,3.82919,3.82919,29670.961455487,0
+BBDO.US,D,20210628,000000,3.88045,3.88045,3.78622,3.78622,31124.734073729,0
+BBDO.US,D,20210629,000000,3.80346,3.80346,3.7603,3.7948,18933.536897587,0
+BBDO.US,D,20210630,000000,3.72619,3.75181,3.70016,3.74315,38852.149309701,0
+BBDO.US,D,20210701,000000,3.75181,3.75181,3.63363,3.70016,240758.13692663,0
+BBDO.US,D,20210702,000000,3.79005,3.82535,3.70303,3.78128,156204.97651676,0
+BBDO.US,D,20210706,000000,3.65807,3.65807,3.56137,3.59656,22643.548387406,0
+BBDO.US,D,20210707,000000,3.61421,3.61421,3.50865,3.56137,15762.222728277,0
+BBDO.US,D,20210708,000000,3.45591,3.53497,3.44713,3.50629,15229.612383142,0
+BBDO.US,D,20210709,000000,3.56137,3.56561,3.5109,3.53497,2952.183055885,0
+BBDO.US,D,20210712,000000,3.55251,3.64941,3.54383,3.63175,19858.757154278,0
+BBDO.US,D,20210713,000000,3.68449,3.71079,3.60545,3.68449,14470.769453314,0
+BBDO.US,D,20210714,000000,3.76353,3.7724,3.74589,3.7724,17684.692450235,0
+BBDO.US,D,20210715,000000,3.71079,3.77972,3.61421,3.62299,100738.42792656,0
+BBDO.US,D,20210716,000000,3.55251,3.71967,3.55251,3.63175,43208.394684947,0
+BBDO.US,D,20210719,000000,3.56908,3.57025,3.46466,3.47346,43117.090054353,0
+BBDO.US,D,20210720,000000,3.51732,3.56137,3.46466,3.55251,10789.163848569,0
+BBDO.US,D,20210721,000000,3.53061,3.58771,3.52609,3.57025,14560.045092117,0
+BBDO.US,D,20210722,000000,3.59656,3.59656,3.51732,3.51732,3593.3444618366,0
+BBDO.US,D,20210723,000000,3.55251,3.56137,3.48231,3.49543,5256.1032345498,0
+BBDO.US,D,20210726,000000,3.49117,3.59656,3.49117,3.59656,11078.295178785,0
+BBDO.US,D,20210727,000000,3.50865,3.57892,3.50006,3.57892,25511.528283966,0
+BBDO.US,D,20210728,000000,3.59656,3.86923,3.59656,3.86923,9890.3204851623,0
+BBDO.US,D,20210729,000000,3.86923,3.86923,3.65807,3.66695,23467.319054547,0
+BBDO.US,D,20210730,000000,3.72855,3.72855,3.50865,3.51732,7567.1248844832,0
+BBDO.US,D,20210802,000000,3.64941,3.74589,3.57025,3.74589,7292.1964968045,0
+BBDO.US,D,20210803,000000,3.71268,3.71268,3.43107,3.69512,34953.441583319,0
+BBDO.US,D,20210804,000000,3.50153,3.51021,3.42958,3.46635,46386.810325527,0
+BBDO.US,D,20210805,000000,3.53229,3.53229,3.38711,3.41342,119216.45616709,0
+BBDO.US,D,20210806,000000,3.51021,3.51021,3.36946,3.44879,24055.726673933,0
+BBDO.US,D,20210809,000000,3.49286,3.49286,3.43107,3.49286,32087.490678552,0
+BBDO.US,D,20210810,000000,3.40466,3.45749,3.40466,3.45473,22454.852150844,0
+BBDO.US,D,20210811,000000,3.40466,3.46635,3.38711,3.43107,111536.7222382,0
+BBDO.US,D,20210812,000000,3.39578,3.41342,3.35201,3.36058,22473.113076963,0
+BBDO.US,D,20210813,000000,3.41342,3.43107,3.29917,3.43107,46212.317031503,0
+BBDO.US,D,20210816,000000,3.35201,3.38711,3.30804,3.32283,26908.48913206,0
+BBDO.US,D,20210817,000000,3.28143,3.35201,3.24624,3.28143,119294.57235104,0
+BBDO.US,D,20210818,000000,3.22868,3.3379,3.22868,3.24624,114445.28197057,0
+BBDO.US,D,20210819,000000,3.28143,3.34323,3.18474,3.25512,48340.729420247,0
+BBDO.US,D,20210820,000000,3.28143,3.28143,3.17597,3.24624,51402.478032845,0
+BBDO.US,D,20210823,000000,3.29917,3.29917,3.22868,3.22868,26383.994754089,0
+BBDO.US,D,20210824,000000,3.29917,3.43107,3.29917,3.43107,36790.693650058,0
+BBDO.US,D,20210825,000000,3.42229,3.45749,3.37832,3.45749,9051.3323795896,0
+BBDO.US,D,20210826,000000,3.36946,3.38711,3.33358,3.34323,21218.181654239,0
+BBDO.US,D,20210827,000000,3.34323,3.46635,3.34323,3.46635,34786.049760563,0
+BBDO.US,D,20210830,000000,3.46635,3.47521,3.36946,3.47521,104824.81739363,0
+BBDO.US,D,20210831,000000,3.47521,3.51021,3.41342,3.42229,39017.512140665,0
+BBDO.US,D,20210901,000000,3.43994,3.49286,3.43107,3.43994,41977.811163715,0
+BBDO.US,D,20210902,000000,3.43283,3.43283,3.30086,3.30086,22669.92528069,0
+BBDO.US,D,20210903,000000,3.31851,3.35369,3.26112,3.30086,19682.234868463,0
+BBDO.US,D,20210907,000000,3.33606,3.45925,3.33606,3.4416,38780.12010112,0
+BBDO.US,D,20210908,000000,3.19528,3.23036,3.03696,3.19528,194630.02305446,0
+BBDO.US,D,20210909,000000,3.16867,3.16867,3.00149,3.0631,138327.52984638,0
+BBDO.US,D,20210910,000000,3.17753,3.23925,3.08074,3.19528,38057.799023529,0
+BBDO.US,D,20210913,000000,3.19528,3.19528,3.10706,3.13367,20869.195066189,0
+BBDO.US,D,20210914,000000,3.14245,3.23036,3.0974,3.23036,18803.681422966,0
+BBDO.US,D,20210915,000000,3.23036,3.23036,3.0631,3.08951,80422.133123426,0
+BBDO.US,D,20210916,000000,3.07197,3.07197,3.00395,3.03696,31477.77864536,0
+BBDO.US,D,20210917,000000,2.99263,2.99263,2.92244,2.94865,41679.549370439,0
+BBDO.US,D,20210920,000000,2.8342,2.86083,2.75525,2.78166,63772.226486592,0
+BBDO.US,D,20210921,000000,2.73752,2.89258,2.73752,2.84309,23270.506850821,0
+BBDO.US,D,20210922,000000,2.8697,2.93998,2.86083,2.86083,38847.076830223,0
+BBDO.US,D,20210923,000000,3.11593,3.11593,2.94865,3.02811,25613.99236941,0
+BBDO.US,D,20210924,000000,2.93998,2.97507,2.93998,2.94865,17803.388470009,0
+BBDO.US,D,20210927,000000,2.92244,3.03696,2.92244,3.03696,20206.729246431,0
+BBDO.US,D,20210928,000000,3.00149,3.01923,2.90479,3.01923,14731.494898456,0
+BBDO.US,D,20210929,000000,2.92244,2.9663,2.91357,2.92244,21996.300006082,0
+BBDO.US,D,20210930,000000,2.99263,2.99263,2.91357,2.92392,3304.213131621,0
+BBDO.US,D,20211001,000000,2.95752,3.02811,2.95752,3.01923,14434.247601076,0
+BBDO.US,D,20211004,000000,3.0562,3.0562,2.87128,2.87996,21293.254350504,0
+BBDO.US,D,20211005,000000,2.87128,2.94255,2.87128,2.93288,5259.1467222364,0
+BBDO.US,D,20211006,000000,2.87128,2.95052,2.86251,2.95052,163333.83917439,0
+BBDO.US,D,20211007,000000,2.96798,2.99441,2.89759,2.90647,450980.96189482,0
+BBDO.US,D,20211008,000000,2.90647,2.96355,2.90647,2.92845,48372.178793006,0
+BBDO.US,D,20211011,000000,2.96798,2.97685,2.83588,2.97685,33752.278443056,0
+BBDO.US,D,20211012,000000,2.92401,3.08252,2.91523,3.06488,71118.191265858,0
+BBDO.US,D,20211013,000000,2.86251,3.00326,2.82258,2.98551,297243.2393959,0
+BBDO.US,D,20211014,000000,2.88872,2.90647,2.83588,2.87128,77803.719217158,0
+BBDO.US,D,20211015,000000,2.91523,3.02101,2.88546,3.00326,100486.83294449,0
+BBDO.US,D,20211018,000000,2.95052,3.02545,2.93288,2.99441,62327.584331411,0
+BBDO.US,D,20211019,000000,2.97685,2.97685,2.85364,2.88872,115750.93818808,0
+BBDO.US,D,20211020,000000,2.89759,2.99441,2.89759,2.96798,162240.21259905,0
+BBDO.US,D,20211021,000000,2.91523,2.91523,2.82258,2.85807,82386.1971771,0
+BBDO.US,D,20211022,000000,2.83588,2.83588,2.65097,2.79183,195184.9523093,0
+BBDO.US,D,20211025,000000,2.84476,2.87996,2.8007,2.87128,99750.308924362,0
+BBDO.US,D,20211026,000000,2.8007,2.84476,2.77202,2.84476,56226.406015915,0
+BBDO.US,D,20211027,000000,2.83588,2.89759,2.82703,2.84476,43715.642632694,0
+BBDO.US,D,20211028,000000,2.81824,2.81824,2.75674,2.76549,24059.784657514,0
+BBDO.US,D,20211029,000000,2.79183,2.79183,2.72136,2.72136,12212.501589946,0
+BBDO.US,D,20211101,000000,2.76248,2.80958,2.75674,2.79183,23483.550988874,0
+BBDO.US,D,20211102,000000,2.8007,2.80958,2.73023,2.7391,17417.880029722,0
+BBDO.US,D,20211103,000000,2.72411,2.82979,2.72411,2.81224,50268.271621683,0
+BBDO.US,D,20211104,000000,2.77706,2.78591,2.65353,2.65798,116292.67899628,0
+BBDO.US,D,20211105,000000,2.73298,2.81224,2.73298,2.78591,38220.118366808,0
+BBDO.US,D,20211108,000000,2.75062,2.80337,2.75062,2.75951,25171.672158975,0
+BBDO.US,D,20211109,000000,2.81224,2.81224,2.73732,2.74176,8746.9836109417,0
+BBDO.US,D,20211110,000000,2.76826,2.8565,2.76826,2.80337,142189.71572052,0
+BBDO.US,D,20211111,000000,2.8563,2.93574,2.8563,2.90045,89768.683808604,0
+BBDO.US,D,20211112,000000,2.90045,2.90509,2.86517,2.90045,11702.210154514,0
+BBDO.US,D,20211115,000000,2.88281,2.97083,2.84752,2.84752,33392.132400156,0
+BBDO.US,D,20211116,000000,2.8563,2.99734,2.83866,2.99734,58856.993872929,0
+BBDO.US,D,20211117,000000,2.97961,2.97961,2.82979,2.82979,58745.399324424,0
+BBDO.US,D,20211118,000000,2.84752,2.84752,2.71523,2.80337,61173.08800234,0
+BBDO.US,D,20211119,000000,2.80337,2.83866,2.77024,2.78591,36908.375173935,0
+BBDO.US,D,20211122,000000,2.821,2.8563,2.75062,2.75951,9753.3635392708,0
+BBDO.US,D,20211123,000000,2.73298,2.821,2.72411,2.821,11763.079908242,0
+BBDO.US,D,20211124,000000,2.79459,2.87405,2.79459,2.87405,4845.2323968751,0
+BBDO.US,D,20211126,000000,2.78591,2.78591,2.68892,2.71523,139214.19925904,0
+BBDO.US,D,20211129,000000,2.75951,2.75951,2.70637,2.74176,22118.039513541,0
+BBDO.US,D,20211130,000000,2.75062,2.75062,2.62703,2.72411,32914.304833379,0
+BBDO.US,D,20211201,000000,2.75951,2.75951,2.60949,2.65353,58110.324893846,0
+BBDO.US,D,20211202,000000,2.80621,2.80621,2.72087,2.77103,37412.579633995,0
+BBDO.US,D,20211203,000000,2.82377,2.82377,2.75585,2.77103,23964.422043338,0
+BBDO.US,D,20211206,000000,2.75338,2.84142,2.75338,2.78858,33454.016649781,0
+BBDO.US,D,20211207,000000,2.78858,2.82377,2.75338,2.7798,197453.36513162,0
+BBDO.US,D,20211208,000000,2.76218,2.80621,2.76218,2.78858,31000.965574479,0
+BBDO.US,D,20211209,000000,2.71799,2.75338,2.68281,2.69159,27455.302419731,0
+BBDO.US,D,20211210,000000,2.68281,2.70914,2.66655,2.68281,15693.237007383,0
+BBDO.US,D,20211213,000000,2.68281,2.70914,2.63845,2.64733,19112.088175194,0
+BBDO.US,D,20211214,000000,2.73564,2.73564,2.62958,2.63845,28240.522242843,0
+BBDO.US,D,20211215,000000,2.61214,2.65619,2.5945,2.65176,17262.662157711,0
+BBDO.US,D,20211216,000000,2.62958,2.70429,2.62958,2.65619,17560.923950986,0
+BBDO.US,D,20211217,000000,2.61214,2.80621,2.5945,2.80621,30310.093869649,0
+BBDO.US,D,20211220,000000,2.60326,2.62081,2.50834,2.58561,120984.72251293,0
+BBDO.US,D,20211221,000000,2.56244,2.60701,2.52668,2.53564,67127.164412989,0
+BBDO.US,D,20211222,000000,2.54461,2.64269,2.49091,2.54461,47181.160611698,0
+BBDO.US,D,20211223,000000,2.50873,2.59814,2.50873,2.56244,15397.004205899,0
+BBDO.US,D,20211227,000000,2.68754,2.68754,2.54461,2.58926,9200.4632762271,0
+BBDO.US,D,20211228,000000,2.59814,2.71415,2.5804,2.59814,19269.335038997,0
+BBDO.US,D,20211229,000000,2.5804,2.5804,2.52668,2.54461,23234.999494479,0
+BBDO.US,D,20211230,000000,2.55358,2.60099,2.55358,2.58926,16985.704778241,0
+BBDO.US,D,20211231,000000,2.64269,2.64269,2.56244,2.58926,16991.791753614,0
+BBDO.US,D,20220103,000000,2.66959,2.66959,2.59981,2.62475,18557.15892036,0
+BBDO.US,D,20220104,000000,2.61775,2.67137,2.57318,2.61775,65566.86972572,0
+BBDO.US,D,20220105,000000,2.67137,2.67137,2.55842,2.56423,28012.260666356,0
+BBDO.US,D,20220106,000000,2.6355,2.67137,2.56423,2.59991,32938.652734871,0
+BBDO.US,D,20220107,000000,2.57318,2.64437,2.57318,2.59104,27973.709822327,0
+BBDO.US,D,20220110,000000,2.64447,2.67137,2.60889,2.66242,14139.029295488,0
+BBDO.US,D,20220111,000000,2.66242,2.73396,2.66242,2.73396,72321.383397913,0
+BBDO.US,D,20220112,000000,2.74285,2.76079,2.69809,2.69809,32713.434646071,0
+BBDO.US,D,20220113,000000,2.73396,2.80532,2.73396,2.76964,24360.075442581,0
+BBDO.US,D,20220114,000000,2.8142,2.83214,2.78315,2.82318,19215.566756536,0
+BBDO.US,D,20220118,000000,2.85905,2.85905,2.77862,2.77862,38572.148442544,0
+BBDO.US,D,20220119,000000,2.86792,2.90331,2.84113,2.87689,65276.723899609,0
+BBDO.US,D,20220120,000000,2.93042,2.93042,2.84113,2.85007,37225.912389224,0
+BBDO.US,D,20220121,000000,2.91259,2.91259,2.85905,2.85905,34465.469057588,0
+BBDO.US,D,20220124,000000,2.82318,2.88576,2.80532,2.83214,93284.926582383,0
+BBDO.US,D,20220125,000000,2.91259,3.01983,2.85905,3.00189,60996.565716524,0
+BBDO.US,D,20220126,000000,2.97516,3.02879,2.95722,3.00939,79860.102397323,0
+BBDO.US,D,20220127,000000,3.03775,3.08232,2.97516,2.98403,24251.524381762,0
+BBDO.US,D,20220128,000000,3.06448,3.08232,3.01983,3.08232,25273.121748524,0
+BBDO.US,D,20220131,000000,3.12697,3.18868,3.07336,3.18059,26567.618511174,0
+BBDO.US,D,20220201,000000,3.21637,3.21637,3.16275,3.18059,22173.836787794,0
+BBDO.US,D,20220202,000000,3.12885,3.12885,3.09631,3.11986,14443.378064136,0
+BBDO.US,D,20220203,000000,3.08399,3.14855,3.08399,3.14855,53131.179038765,0
+BBDO.US,D,20220204,000000,3.12885,3.14668,3.10193,3.12885,26140.515739171,0
+BBDO.US,D,20220207,000000,3.15566,3.19134,3.13772,3.1734,18455.70933081,0
+BBDO.US,D,20220208,000000,3.1734,3.20032,3.12885,3.20032,19217.595748327,0
+BBDO.US,D,20220209,000000,2.98571,2.98571,2.90528,2.94097,108764.10495581,0
+BBDO.US,D,20220210,000000,2.96788,3.03047,2.9589,2.9589,59331.77795202,0
+BBDO.US,D,20220211,000000,2.98571,3.04111,2.95674,2.9589,55517.273384965,0
+BBDO.US,D,20220214,000000,2.932,3.0215,2.932,3.01262,11870.616473164,0
+BBDO.US,D,20220215,000000,3.06614,3.09296,3.03953,3.09296,47363.769872887,0
+BBDO.US,D,20220216,000000,3.11986,3.12885,3.10193,3.12885,10006.987513144,0
+BBDO.US,D,20220217,000000,3.09296,3.09296,3.06614,3.06614,14509.320297343,0
+BBDO.US,D,20220218,000000,3.09296,3.11091,3.07503,3.07503,10082.060209411,0
+BBDO.US,D,20220222,000000,3.10193,3.16896,3.09296,3.0974,78119.227440656,0
+BBDO.US,D,20220223,000000,3.20032,3.20032,3.10193,3.11091,16750.341730486,0
+BBDO.US,D,20220224,000000,2.91415,2.97685,2.8427,2.97685,87989.258007908,0
+BBDO.US,D,20220225,000000,3.01262,3.01262,2.8696,2.94097,56744.813418512,0
+BBDO.US,D,20220228,000000,2.8696,2.94097,2.8696,2.92312,12350.473031733,0
+BBDO.US,D,20220301,000000,3.03943,3.20929,2.88744,2.91415,37429.826064218,0
+BBDO.US,D,20220302,000000,2.93673,2.98571,2.89189,2.98571,27321.388961526,0
+BBDO.US,D,20220303,000000,3.05906,3.05906,2.96965,3.02336,31694.880766996,0
+BBDO.US,D,20220304,000000,2.94274,2.96068,2.88025,2.925,50278.416580639,0
+BBDO.US,D,20220307,000000,2.94274,2.94274,2.81755,2.83539,33981.554515438,0
+BBDO.US,D,20220308,000000,2.83539,2.91603,2.79971,2.88025,41743.462611855,0
+BBDO.US,D,20220309,000000,2.97853,3.20218,2.97853,3.20218,95467.107253588,0
+BBDO.US,D,20220310,000000,2.98748,3.08587,2.97853,3.08055,13181.345170143,0
+BBDO.US,D,20220311,000000,3.08587,3.08587,2.98748,2.99194,24665.438707124,0
+BBDO.US,D,20220314,000000,3.06802,3.06802,2.96965,2.98748,10247.423040377,0
+BBDO.US,D,20220315,000000,2.97853,2.97853,2.94274,2.97853,8415.2434531154,0
+BBDO.US,D,20220316,000000,2.95171,3.04121,2.88025,2.88025,18073.24437821,0
+BBDO.US,D,20220317,000000,3.05009,3.09858,3.03235,3.09484,26663.995621246,0
+BBDO.US,D,20220318,000000,3.04121,3.11278,3.04121,3.0769,14387.580789884,0
+BBDO.US,D,20220321,000000,3.13071,3.20218,3.13071,3.19864,26523.995187668,0
+BBDO.US,D,20220322,000000,3.22012,3.29159,3.22012,3.27365,30477.485692404,0
+BBDO.US,D,20220323,000000,3.29159,3.33646,3.25915,3.30056,19894.26451062,0
+BBDO.US,D,20220324,000000,3.30056,3.42584,3.30056,3.33646,20238.178619192,0
+BBDO.US,D,20220325,000000,3.3454,3.48844,3.3454,3.45265,47593.045945268,0
+BBDO.US,D,20220328,000000,3.45265,3.45265,3.37635,3.40258,6807.2674587588,0
+BBDO.US,D,20220329,000000,3.44378,3.4705,3.42584,3.42584,48810.441019861,0
+BBDO.US,D,20220330,000000,3.46161,3.48844,3.40791,3.41688,25759.065282466,0
+BBDO.US,D,20220331,000000,3.43481,3.47209,3.41688,3.42131,19575.712799434,0
+BBDO.US,D,20220401,000000,3.46161,3.4705,3.41884,3.44368,10643.076439619,0
+BBDO.US,D,20220404,000000,3.47327,3.49117,3.44644,3.48221,34159.091297149,0
+BBDO.US,D,20220405,000000,3.41952,3.43747,3.32106,3.34796,28155.304587621,0
+BBDO.US,D,20220406,000000,3.25845,3.31208,3.24949,3.2763,13107.286969771,0
+BBDO.US,D,20220407,000000,3.23155,3.29424,3.22259,3.2763,14128.884336533,0
+BBDO.US,D,20220408,000000,3.31208,3.31664,3.24054,3.31664,2724.9359752945,0
+BBDO.US,D,20220411,000000,3.31208,3.36581,3.30313,3.30313,29365.598190945,0
+BBDO.US,D,20220412,000000,3.36581,3.40159,3.30313,3.30313,11995.399468311,0
+BBDO.US,D,20220413,000000,3.33002,3.39271,3.32283,3.35684,22904.273832548,0
+BBDO.US,D,20220414,000000,3.35684,3.36581,3.31208,3.33898,18122.954677089,0
+BBDO.US,D,20220418,000000,3.38375,3.44644,3.37478,3.43747,31746.620057666,0
+BBDO.US,D,20220419,000000,3.37744,3.42584,3.32824,3.32824,17910.925034931,0
+BBDO.US,D,20220420,000000,3.3381,3.39716,3.3381,3.39716,17664.402532327,0
+BBDO.US,D,20220421,000000,3.36759,3.41688,3.20022,3.28883,23960.364059756,0
+BBDO.US,D,20220422,000000,3.31841,3.31841,3.20022,3.21007,15094.684429042,0
+BBDO.US,D,20220425,000000,3.18049,3.18049,3.07217,3.14117,12134.385405993,0
+BBDO.US,D,20220426,000000,3.0427,3.0427,2.94423,2.98356,29557.337915193,0
+BBDO.US,D,20220427,000000,3.00326,3.00326,2.93929,2.99342,5885.0906897556,0
+BBDO.US,D,20220428,000000,2.97379,3.0427,2.91465,3.0427,16773.675136083,0
+BBDO.US,D,20220429,000000,3.06241,3.07217,2.94423,2.98356,26513.850228712,0
+BBDO.US,D,20220502,000000,2.92451,2.92451,2.82575,2.83588,48736.38281949,0
+BBDO.US,D,20220503,000000,2.90784,2.94727,2.84869,2.92757,9553.5078478587,0
+BBDO.US,D,20220504,000000,2.89308,3.01302,2.88813,3.01302,8455.8232889352,0
+BBDO.US,D,20220505,000000,2.96699,2.96699,2.80928,2.86693,20260.497528894,0
+BBDO.US,D,20220506,000000,2.83886,2.97685,2.82901,2.90784,37885.334721295,0
+BBDO.US,D,20220509,000000,2.9177,2.9177,2.83747,2.87828,22710.505116509,0
+BBDO.US,D,20220510,000000,2.95712,2.95712,2.84869,2.89799,33888.220893053,0
+BBDO.US,D,20220511,000000,2.92757,2.96699,2.92757,2.94727,7581.3278270201,0
+BBDO.US,D,20220512,000000,2.90784,3.08527,2.90784,3.08527,24492.97440489,0
+BBDO.US,D,20220513,000000,3.08527,3.08527,2.96699,2.96699,9406.4059430122,0
+BBDO.US,D,20220516,000000,3.08527,3.12472,3.0557,3.12472,5999.7287259463,0
+BBDO.US,D,20220517,000000,3.11484,3.30204,3.11484,3.28243,30420.673922257,0
+BBDO.US,D,20220518,000000,3.29228,3.29228,3.174,3.27257,41152.011504783,0
+BBDO.US,D,20220519,000000,3.16414,3.35142,3.16414,3.35142,5706.5394121489,0
+BBDO.US,D,20220520,000000,3.39085,3.39085,3.27257,3.35635,11298.440788107,0
+BBDO.US,D,20220523,000000,3.39085,3.41054,3.38099,3.38099,16221.789368935,0
+BBDO.US,D,20220524,000000,3.44014,3.44014,3.34649,3.39085,9250.1735751062,0
+BBDO.US,D,20220525,000000,3.35142,3.39085,3.33171,3.39085,22688.186206808,0
+BBDO.US,D,20220526,000000,3.43028,3.44014,3.35142,3.43028,25980.225387682,0
+BBDO.US,D,20220527,000000,3.44014,3.48942,3.43028,3.43028,29220.525277889,0
+BBDO.US,D,20220531,000000,3.44998,3.49928,3.44014,3.44014,18567.303879315,0
+BBDO.US,D,20220601,000000,3.42041,3.45985,3.38099,3.38099,7727.4152359711,0
+BBDO.US,D,20220602,000000,3.452,3.452,3.36324,3.39282,7960.1630727988,0
+BBDO.US,D,20220603,000000,3.41255,3.41255,3.3731,3.40269,9901.7899081586,0
+BBDO.US,D,20220606,000000,3.3731,3.37685,3.34351,3.34351,4767.3782662463,0
+BBDO.US,D,20220607,000000,3.27447,3.29912,3.27447,3.27447,2228.5617671649,0
+BBDO.US,D,20220608,000000,3.25476,3.28433,3.22517,3.22517,10503.035189291,0
+BBDO.US,D,20220609,000000,3.19556,3.26462,3.19556,3.20543,3592.2631215037,0
+BBDO.US,D,20220610,000000,3.15612,3.16548,3.11666,3.13639,12771.13922621,0
+BBDO.US,D,20220613,000000,2.9983,3.03775,2.96872,2.97859,23398.884650879,0
+BBDO.US,D,20220614,000000,2.9983,3.02701,2.91942,2.96872,8997.3872255785,0
+BBDO.US,D,20220615,000000,3.01538,3.07652,2.97859,3.06734,23283.299554675,0
+BBDO.US,D,20220616,000000,2.97859,2.98558,2.88982,2.89969,37711.158493145,0
+BBDO.US,D,20220617,000000,2.95885,2.98844,2.89978,2.97859,29887.872507956,0
+BBDO.US,D,20220621,000000,2.99551,3.03532,2.96565,2.96565,5845.1522143489,0
+BBDO.US,D,20220622,000000,2.98554,2.99551,2.94574,2.96565,16167.869886345,0
+BBDO.US,D,20220623,000000,2.90594,2.91588,2.85618,2.86613,27171.868837581,0
+BBDO.US,D,20220624,000000,2.84622,2.87607,2.81637,2.87111,30543.1058462,0
+BBDO.US,D,20220627,000000,2.86613,2.88493,2.83627,2.87607,20430.399659987,0
+BBDO.US,D,20220628,000000,2.93579,2.93579,2.79646,2.81637,22105.467348025,0
+BBDO.US,D,20220629,000000,2.87607,2.87607,2.79646,2.81637,8405.483629539,0
+BBDO.US,D,20220630,000000,2.78651,2.78651,2.71684,2.71684,47816.29934193,0
+BBDO.US,D,20220701,000000,2.80951,2.80951,2.67002,2.69991,13590.577661474,0
+BBDO.US,D,20220705,000000,2.63018,2.63018,2.57537,2.61025,36601.212291409,0
+BBDO.US,D,20220706,000000,2.63018,2.63018,2.54051,2.58037,83507.776196581,0
+BBDO.US,D,20220707,000000,2.59032,2.66077,2.59032,2.64014,14138.617203806,0
+BBDO.US,D,20220708,000000,2.72981,2.72981,2.66007,2.68995,16116.979727496,0
+BBDO.US,D,20220711,000000,2.66007,2.66007,2.59032,2.59032,12006.683160012,0
+BBDO.US,D,20220712,000000,2.48074,2.61025,2.48074,2.56043,26544.787063173,0
+BBDO.US,D,20220713,000000,2.55047,2.59032,2.52058,2.52966,22104.261540694,0
+BBDO.US,D,20220714,000000,2.46082,2.48074,2.44089,2.44089,19973.331232326,0
+BBDO.US,D,20220715,000000,2.44089,2.53056,2.44089,2.49071,14237.987010932,0
+BBDO.US,D,20220718,000000,2.53056,2.56043,2.49071,2.50066,43985.693816923,0
+BBDO.US,D,20220719,000000,2.50066,2.61025,2.50066,2.61025,23804.589351517,0
+BBDO.US,D,20220720,000000,2.63018,2.63018,2.54051,2.54051,17827.344892574,0
+BBDO.US,D,20220721,000000,2.52058,2.56043,2.52058,2.54051,14450.778921141,0
+BBDO.US,D,20220722,000000,2.58037,2.58037,2.52058,2.54051,10547.251851312,0
+BBDO.US,D,20220725,000000,2.60028,2.61732,2.60028,2.61732,4331.1183610977,0
+BBDO.US,D,20220726,000000,2.62021,2.67002,2.5985,2.67002,13714.037118813,0
+BBDO.US,D,20220727,000000,2.67002,2.68995,2.64014,2.68995,7607.3107899791,0
+BBDO.US,D,20220728,000000,2.71984,2.74973,2.68,2.71984,29592.127815037,0
+BBDO.US,D,20220729,000000,2.72981,2.77961,2.71984,2.73478,19561.799707864,0
+BBDO.US,D,20220801,000000,2.73976,2.77961,2.70988,2.72981,60116.725840377,0
+BBDO.US,D,20220802,000000,2.77168,2.77168,2.71187,2.72183,8229.6377435195,0
+BBDO.US,D,20220803,000000,2.71187,2.78164,2.69192,2.77607,9816.3881286808,0
+BBDO.US,D,20220804,000000,2.79162,2.86141,2.79162,2.86141,7520.5147837793,0
+BBDO.US,D,20220805,000000,2.87138,2.94117,2.77168,2.94117,28235.531032031,0
+BBDO.US,D,20220808,000000,2.88134,2.97108,2.88134,2.96111,7233.6559910131,0
+BBDO.US,D,20220809,000000,2.96111,3.00099,2.94117,2.99102,34413.025104224,0
+BBDO.US,D,20220810,000000,3.0309,3.09072,3.0309,3.04087,23793.231755243,0
+BBDO.US,D,20220811,000000,3.12063,3.12063,3.03587,3.03587,14343.942641081,0
+BBDO.US,D,20220812,000000,3.07078,3.12063,3.07078,3.12063,6093.2418393517,0
+BBDO.US,D,20220815,000000,3.09072,3.09322,3.06082,3.09072,10085.192871552,0
+BBDO.US,D,20220816,000000,3.07078,3.11077,3.07078,3.11067,3137.3926705337,0
+BBDO.US,D,20220817,000000,3.10068,3.24028,3.08075,3.24028,41281.588086262,0
+BBDO.US,D,20220818,000000,3.25024,3.25024,3.12063,3.13059,31545.440179333,0
+BBDO.US,D,20220819,000000,3.10068,3.12063,3.07078,3.10068,3835.4825997828,0
+BBDO.US,D,20220822,000000,3.05083,3.08065,3.04585,3.07716,5123.3381589149,0
+BBDO.US,D,20220823,000000,3.11067,3.13059,3.11067,3.12063,7541.5778419894,0
+BBDO.US,D,20220824,000000,3.11067,3.14057,3.10568,3.11067,2988.9482602911,0
+BBDO.US,D,20220825,000000,3.08075,3.15054,3.08075,3.12133,4292.8518637737,0
+BBDO.US,D,20220826,000000,3.15064,3.17048,3.08574,3.09072,20905.586774915,0
+BBDO.US,D,20220829,000000,3.09072,3.19042,3.09072,3.17048,9209.5714516753,0
+BBDO.US,D,20220830,000000,3.14057,3.17048,3.11067,3.11067,10497.427010808,0
+BBDO.US,D,20220831,000000,3.05083,3.08075,2.99102,3.02093,21751.118111635,0
+BBDO.US,D,20220901,000000,2.97108,3.02093,2.91126,3.02043,5096.2570840734,0
+BBDO.US,D,20220902,000000,3.07383,3.0838,2.98401,2.99199,20647.408498183,0
+BBDO.US,D,20220906,000000,3.04389,3.04389,2.95407,2.97402,7394.8303754533,0
+BBDO.US,D,20220907,000000,3.00396,3.03391,2.98401,3.03391,9752.558813589,0
+BBDO.US,D,20220908,000000,2.96404,3.01394,2.95905,2.99229,3459.9389277019,0
+BBDO.US,D,20220909,000000,3.04389,3.07393,3.03391,3.05386,10109.274208394,0
+BBDO.US,D,20220912,000000,3.1337,3.16364,3.11384,3.15366,30710.590267922,0
+BBDO.US,D,20220913,000000,3.06384,3.10376,3.06384,3.07383,1178.3632142998,0
+BBDO.US,D,20220914,000000,3.05386,3.06384,3.03391,3.03391,1521.0504756014,0
+BBDO.US,D,20220915,000000,3.00396,3.00396,2.98401,2.98401,1923.8583090611,0
+BBDO.US,D,20220916,000000,2.96404,3.00396,2.91414,3.00396,6518.0720314802,0
+BBDO.US,D,20220919,000000,2.98401,3.10376,2.96404,3.07383,4024.0702964526,0
+BBDO.US,D,20220920,000000,3.34328,3.34328,3.10376,3.15366,32934.049428238,0
+BBDO.US,D,20220921,000000,3.19358,3.21354,3.14369,3.14369,23415.960846066,0
+BBDO.US,D,20220922,000000,3.15366,3.25257,3.14369,3.25257,61453.244840996,0
+BBDO.US,D,20220923,000000,3.16364,3.16364,3.06384,3.09379,25219.578010811,0
+BBDO.US,D,20220926,000000,3.09379,3.09379,2.82433,2.82433,14771.624579259,0
+BBDO.US,D,20220927,000000,3.00396,3.00396,2.92412,2.9341,9689.4322128229,0
+BBDO.US,D,20220928,000000,2.94409,2.99399,2.94409,2.97402,4168.3596696322,0
+BBDO.US,D,20220929,000000,2.94409,2.94817,2.90417,2.9341,7323.6876983994,0
+BBDO.US,D,20220930,000000,2.96404,3.02792,2.95407,3.00396,14783.64869369,0
+BBDO.US,D,20221003,000000,3.03391,3.30835,3.03391,3.30087,69270.923240628,0
+BBDO.US,D,20221004,000000,3.3453,3.3453,3.18553,3.18553,19721.643177786,0
+BBDO.US,D,20221005,000000,3.16555,3.3453,3.16555,3.3453,21929.738191852,0
+BBDO.US,D,20221006,000000,3.31535,3.3464,3.26542,3.26542,4189.872806736,0
+BBDO.US,D,20221007,000000,3.2055,3.2055,3.14559,3.18553,7642.7125384821,0
+BBDO.US,D,20221010,000000,3.19551,3.19551,3.15557,3.17555,4171.8475413151,0
+BBDO.US,D,20221011,000000,3.16555,3.16555,3.08567,3.10564,5742.0484402066,0
+BBDO.US,D,20221012,000000,3.05071,3.07558,3.04573,3.07109,2588.6283951751,0
+BBDO.US,D,20221013,000000,3.00578,3.10564,3.00578,3.08557,5970.3684688719,0
+BBDO.US,D,20221014,000000,3.09566,3.09566,3.00578,3.01577,5409.5824335535,0
+BBDO.US,D,20221017,000000,3.03573,3.11562,3.03573,3.0657,14717.629216204,0
+BBDO.US,D,20221018,000000,3.08567,3.12562,3.07568,3.12512,4758.6700711304,0
+BBDO.US,D,20221019,000000,3.11562,3.14559,3.08567,3.12562,4653.5226895082,0
+BBDO.US,D,20221020,000000,3.19551,3.2055,3.17545,3.2055,7183.068270248,0
+BBDO.US,D,20221021,000000,3.21549,3.3453,3.21549,3.31535,24277.028311114,0
+BBDO.US,D,20221024,000000,3.18553,3.18553,3.09556,3.11562,14008.63544298,0
+BBDO.US,D,20221025,000000,3.09466,3.12562,3.0655,3.0655,4150.8180649906,0
+BBDO.US,D,20221026,000000,2.97582,3.00578,2.90593,2.90593,11511.134778545,0
+BBDO.US,D,20221027,000000,2.94586,3.0657,2.94586,3.00578,15174.269273535,0
+BBDO.US,D,20221028,000000,2.98581,3.04573,2.95585,3.03573,83572.140316958,0
+BBDO.US,D,20221031,000000,3.01577,3.19551,3.00578,3.18553,41524.203108059,0
+BBDO.US,D,20221101,000000,3.2055,3.28539,3.15557,3.22547,21255.793545837,0
+BBDO.US,D,20221102,000000,3.30536,3.30536,3.16555,3.18553,39011.681389105,0
+BBDO.US,D,20221103,000000,3.11758,3.19692,3.11758,3.19222,5015.8882855424,0
+BBDO.US,D,20221104,000000,3.29744,3.29744,3.07761,3.07761,8405.5159038848,0
+BBDO.US,D,20221107,000000,3.13757,3.13757,3.03734,3.05763,7376.7183864192,0
+BBDO.US,D,20221108,000000,3.03764,3.05763,2.99767,3.04764,14654.359969114,0
+BBDO.US,D,20221109,000000,2.74787,2.74787,2.53803,2.53803,165318.15360909,0
+BBDO.US,D,20221110,000000,2.50805,2.50805,2.35817,2.37316,123109.43367073,0
+BBDO.US,D,20221111,000000,2.45809,2.49806,2.42812,2.43811,43701.877424794,0
+BBDO.US,D,20221114,000000,2.46809,2.52804,2.42812,2.48807,40458.36307255,0
+BBDO.US,D,20221115,000000,2.59798,2.63795,2.43811,2.4481,25315.624515379,0
+BBDO.US,D,20221116,000000,2.4481,2.48627,2.40813,2.42812,33564.018619418,0
+BBDO.US,D,20221117,000000,2.40813,2.48307,2.34818,2.43811,45946.617533427,0
+BBDO.US,D,20221118,000000,2.48807,2.52804,2.43811,2.43811,30316.501163994,0
+BBDO.US,D,20221121,000000,2.52804,2.52804,2.42812,2.47808,13063.126454746,0
+BBDO.US,D,20221122,000000,2.51805,2.51805,2.43811,2.4431,4869.7750194432,0
+BBDO.US,D,20221123,000000,2.45809,2.45809,2.38815,2.4481,68640.209465382,0
+BBDO.US,D,20221125,000000,2.50805,2.50805,2.43811,2.4481,9695.5159038976,0
+BBDO.US,D,20221128,000000,2.48807,2.48807,2.43311,2.45809,12758.890613005,0
+BBDO.US,D,20221129,000000,2.53803,2.54193,2.50805,2.51805,11266.733902362,0
+BBDO.US,D,20221130,000000,2.53803,2.56801,2.46809,2.56571,74747.944143488,0
+BBDO.US,D,20221201,000000,2.59798,2.59798,2.54802,2.578,32533.219550362,0
+BBDO.US,D,20221202,000000,2.67,2.67,2.57,2.58,48371,0
+BBDO.US,D,20221205,000000,2.53,2.55,2.4817,2.49,33867,0
+BBDO.US,D,20221206,000000,2.54,2.55,2.495,2.545,30877,0
+BBDO.US,D,20221207,000000,2.58,2.5875,2.5586,2.58,34247,0
+BBDO.US,D,20221208,000000,2.58,2.58,2.5,2.51,17497,0
+BBDO.US,D,20221209,000000,2.46,2.52,2.46,2.46,20916,0
+BBDO.US,D,20221212,000000,2.46,2.46,2.33,2.42,78401,0
+BBDO.US,D,20221213,000000,2.42,2.4466,2.33,2.33,39202,0
+BBDO.US,D,20221214,000000,2.33,2.4,2.29,2.4,39176,0
+BBDO.US,D,20221215,000000,2.41,2.41,2.36,2.365,8937,0
+BBDO.US,D,20221216,000000,2.39,2.4,2.36,2.36,19118,0
+BBDO.US,D,20221219,000000,2.41,2.41,2.3648,2.38,17481,0
+BBDO.US,D,20221220,000000,2.42,2.58,2.42,2.55,51251,0
+BBDO.US,D,20221221,000000,2.59,2.59,2.52,2.53,18280,0
+BBDO.US,D,20221222,000000,2.51,2.57,2.49,2.5301,38008,0
+BBDO.US,D,20221223,000000,2.54,2.62,2.54,2.5789,13381,0
+BBDO.US,D,20221227,000000,2.47,2.51,2.46,2.5,14117,0
+BBDO.US,D,20221228,000000,2.52,2.599,2.52,2.58,7498,0
+BBDO.US,D,20221229,000000,2.68,2.68,2.55,2.59,11989,0
+BBDO.US,D,20221230,000000,2.62,2.62,2.57,2.58,6867,0
+BBDO.US,D,20230103,000000,2.56,2.56,2.32,2.345,28671,0
+BBDO.US,D,20230104,000000,2.43,2.43,2.31,2.34,23636,0
+BBDO.US,D,20230105,000000,2.37,2.42,2.34,2.39,41891,0
+BBDO.US,D,20230106,000000,2.5,2.53,2.42,2.52,12419,0
+BBDO.US,D,20230109,000000,2.46,2.47,2.38,2.44,22320,0
+BBDO.US,D,20230110,000000,2.47,2.5345,2.4657,2.5345,7452,0
+BBDO.US,D,20230111,000000,2.55,2.6,2.52,2.6,11238,0
+BBDO.US,D,20230112,000000,2.56,2.58,2.52,2.56,5506,0
+BBDO.US,D,20230113,000000,2.56,2.59,2.53,2.57,11051,0
+BBDO.US,D,20230117,000000,2.57,2.59,2.5,2.59,49486,0
+BBDO.US,D,20230118,000000,2.62,2.62,2.52,2.53,11162,0
+BBDO.US,D,20230119,000000,2.52,2.54,2.48,2.54,27973,0
+BBDO.US,D,20230120,000000,2.49,2.51,2.49,2.5,5116,0
+BBDO.US,D,20230123,000000,2.46,2.4799,2.41,2.42,53636,0
+BBDO.US,D,20230124,000000,2.45,2.47,2.44,2.47,9222,0
+BBDO.US,D,20230125,000000,2.47,2.51,2.4575,2.5,17893,0
+BBDO.US,D,20230126,000000,2.46,2.4999,2.46,2.47,36811,0
+BBDO.US,D,20230127,000000,2.47,2.47,2.4213,2.43,6852,0
+BBDO.US,D,20230130,000000,2.44,2.44,2.4,2.4,10932,0
+BBDO.US,D,20230131,000000,2.46,2.505,2.46,2.47,32718,0
+BBDO.US,D,20230201,000000,2.48,2.48,2.4384,2.47,22080,0
+BBDO.US,D,20230202,000000,2.49,2.5218,2.47,2.48,10800,0
+BBDO.US,D,20230203,000000,2.5,2.5,2.38,2.3935,20037,0
+BBDO.US,D,20230206,000000,2.38,2.44,2.34,2.42,56946,0
+BBDO.US,D,20230207,000000,2.35,2.39,2.35,2.36,28466,0
+BBDO.US,D,20230208,000000,2.34,2.46,2.34,2.4505,15812,0
+BBDO.US,D,20230209,000000,2.47,2.47,2.35,2.38,15069,0
+BBDO.US,D,20230210,000000,2.28,2.29,2.24,2.27,59783,0
+BBDO.US,D,20230213,000000,2.39,2.39,2.29,2.31,80729,0
+BBDO.US,D,20230214,000000,2.3,2.37,2.3,2.33,14674,0
+BBDO.US,D,20230215,000000,2.369,2.41,2.33,2.39,27160,0
+BBDO.US,D,20230216,000000,2.37,2.42,2.3307,2.4,35500,0
+BBDO.US,D,20230217,000000,2.4,2.43,2.38,2.42,16520,0
+BBDO.US,D,20230221,000000,2.37,2.42,2.35,2.36,11548,0
+BBDO.US,D,20230222,000000,2.37,2.37,2.33,2.33,39162,0
+BBDO.US,D,20230223,000000,2.37,2.4,2.35,2.38,15546,0
+BBDO.US,D,20230224,000000,2.37,2.37,2.285,2.32,45084,0
+BBDO.US,D,20230227,000000,2.32,2.33,2.3,2.31,19708,0
+BBDO.US,D,20230228,000000,2.3,2.325,2.28,2.29,18179,0
+BBDO.US,D,20230301,000000,2.26,2.33,2.2499,2.28,8630,0
+BBDO.US,D,20230302,000000,2.24,2.28,2.24,2.27,41314,0
+BBDO.US,D,20230303,000000,2.24,2.26,2.23,2.25,86207,0
+BBDO.US,D,20230306,000000,2.26,2.33,2.2406,2.32,21271,0
+BBDO.US,D,20230307,000000,2.28,2.325,2.28,2.325,9676,0
+BBDO.US,D,20230308,000000,2.34,2.42,2.34,2.38,72012,0
+BBDO.US,D,20230309,000000,2.38,2.4,2.32,2.36,30131,0
+BBDO.US,D,20230310,000000,2.38,2.38,2.28,2.29,41550,0
+BBDO.US,D,20230313,000000,2.24,2.27,2.21,2.21,55230,0
+BBDO.US,D,20230314,000000,2.29,2.29,2.21,2.23,15537,0
+BBDO.US,D,20230315,000000,2.24,2.25,2.15,2.23,56141,0
+BBDO.US,D,20230316,000000,2.22,2.28,2.2,2.27,55609,0
+BBDO.US,D,20230317,000000,2.28,2.28,2.2,2.2,9205,0
+BBDO.US,D,20230320,000000,2.2,2.2178,2.1672,2.2,26444,0
+BBDO.US,D,20230321,000000,2.27,2.27,2.2,2.21,9873,0
+BBDO.US,D,20230322,000000,2.2,2.21,2.2,2.2,7207,0
+BBDO.US,D,20230323,000000,2.19,2.21,2.125,2.14,38748,0
+BBDO.US,D,20230324,000000,2.14,2.2,2.1219,2.1899,14837,0
+BBDO.US,D,20230327,000000,2.26,2.26,2.2049,2.23,25699,0
+BBDO.US,D,20230328,000000,2.28,2.28,2.23,2.23,32733,0
+BBDO.US,D,20230329,000000,2.23,2.28,2.23,2.28,27927,0
+BBDO.US,D,20230330,000000,2.35,2.36,2.3,2.34,20695,0
+BBDO.US,D,20230331,000000,2.39,2.39,2.33,2.36,23996,0
+BBDO.US,D,20230403,000000,2.35,2.35,2.3,2.31,12728,0
+BBDO.US,D,20230404,000000,2.3,2.35,2.29,2.3,13965,0
+BBDO.US,D,20230405,000000,2.27,2.36,2.27,2.345,24549,0
+BBDO.US,D,20230406,000000,2.37,2.37,2.32,2.34,12212,0
+BBDO.US,D,20230410,000000,2.35,2.35,2.33,2.34,8509,0
+BBDO.US,D,20230411,000000,2.4,2.44,2.38,2.38,30086,0
+BBDO.US,D,20230412,000000,2.43,2.51,2.43,2.49,38538,0
+BBDO.US,D,20230413,000000,2.51,2.53,2.4926,2.5,27566,0
+BBDO.US,D,20230414,000000,2.54,2.545,2.47,2.54,31649,0
+BBDO.US,D,20230417,000000,2.54,2.54,2.495,2.51,4591,0
+BBDO.US,D,20230418,000000,2.47,2.5,2.47,2.49,13122,0
+BBDO.US,D,20230419,000000,2.41,2.4299,2.39,2.39,10621,0
+BBDO.US,D,20230420,000000,2.41,2.42,2.3822,2.41,21933,0
+BBDO.US,D,20230421,000000,2.38,2.4499,2.35,2.35,7105,0
+BBDO.US,D,20230424,000000,2.39,2.42,2.39,2.4099,8439,0
+BBDO.US,D,20230425,000000,2.43,2.44,2.4,2.43,5522,0
+BBDO.US,D,20230426,000000,2.47,2.47,2.4012,2.405,15870,0
+BBDO.US,D,20230427,000000,2.46,2.47,2.425,2.45,12435,0
+BBDO.US,D,20230428,000000,2.47,2.5,2.44,2.49,16444,0
+BBDO.US,D,20230501,000000,2.5,2.77,2.37,2.43,71673,0
+BBDO.US,D,20230502,000000,2.47,2.47,2.39,2.4029,10469,0
+BBDO.US,D,20230503,000000,2.39,2.45,2.35,2.35,6804,0
+BBDO.US,D,20230504,000000,2.42,2.51,2.42,2.5,9661,0
+BBDO.US,D,20230505,000000,2.55,2.585,2.48,2.55,65375,0
+BBDO.US,D,20230508,000000,2.61,2.64,2.57,2.6,18687,0
+BBDO.US,D,20230509,000000,2.65,2.65,2.5811,2.62,3267,0
+BBDO.US,D,20230510,000000,2.63,2.65,2.61,2.64,12095,0
+BBDO.US,D,20230511,000000,2.61,2.67,2.61,2.65,20068,0
+BBDO.US,D,20230512,000000,2.66,2.69,2.66,2.67,15305,0
+BBDO.US,D,20230515,000000,2.68,2.75,2.63,2.75,26709,0
+BBDO.US,D,20230516,000000,2.74,2.75,2.6,2.6,7166,0
+BBDO.US,D,20230517,000000,2.6,2.7087,2.6,2.67,8373,0
+BBDO.US,D,20230518,000000,2.75,2.75,2.65,2.65,15493,0
+BBDO.US,D,20230519,000000,2.67,2.74,2.67,2.71,21049,0
+BBDO.US,D,20230522,000000,2.71,2.75,2.71,2.72,10786,0
+BBDO.US,D,20230523,000000,2.75,2.79,2.73,2.74,13580,0
+BBDO.US,D,20230524,000000,2.81,2.81,2.665,2.68,19777,0
+BBDO.US,D,20230525,000000,2.71,2.72,2.685,2.7144,11750,0
+BBDO.US,D,20230526,000000,2.72,2.77,2.7,2.77,3367,0
+BBDO.US,D,20230530,000000,2.77,2.77,2.62,2.64,19642,0
+BBDO.US,D,20230531,000000,2.59,2.6399,2.5677,2.6,7676,0
+BBDO.US,D,20230601,000000,2.63,2.6901,2.56,2.56,8564,0
+BBDO.US,D,20230602,000000,2.7215,2.75,2.72,2.73,43149,0
+BBDO.US,D,20230605,000000,2.81,2.81,2.74,2.75,14015,0
+BBDO.US,D,20230606,000000,2.78,2.86,2.78,2.79,18544,0
+BBDO.US,D,20230607,000000,2.93,2.93,2.832,2.86,14657,0
+BBDO.US,D,20230608,000000,2.82,2.87,2.8006,2.85,8606,0
+BBDO.US,D,20230609,000000,2.9,2.96,2.9,2.955,6897,0
+BBDO.US,D,20230612,000000,2.93,2.97,2.915,2.9196,6609,0
+BBDO.US,D,20230613,000000,2.96,2.96,2.906,2.94,4868,0
+BBDO.US,D,20230614,000000,2.94,3,2.9,3,6105,0
+BBDO.US,D,20230615,000000,2.99,3,2.972,3,10687,0
+BBDO.US,D,20230616,000000,2.95,3,2.95,3,2123,0
+BBDO.US,D,20230620,000000,3,3.06,3,3,4693,0
+BBDO.US,D,20230621,000000,3.05,3.11,3.05,3.1,42669,0
+BBDO.US,D,20230622,000000,3.09,3.09,3.01,3.04,28651,0
+BBDO.US,D,20230623,000000,3.06,3.06,2.99,3.02,14608,0
+BBDO.US,D,20230626,000000,3.07,3.07,2.95,3.03,32630,0
+BBDO.US,D,20230627,000000,3.01,3.01,2.93,2.97,3482,0
+BBDO.US,D,20230628,000000,2.96,2.96,2.8933,2.91,28420,0
+BBDO.US,D,20230629,000000,2.91,2.97,2.91,2.95,44901,0
+BBDO.US,D,20230630,000000,2.92,3.03,2.92,3.01,45312,0
+BBDO.US,D,20230703,000000,2.96,3.13,2.96,3.12,11989,0
+BBDO.US,D,20230705,000000,3.05,3.05,2.97,3,28829,0
+BBDO.US,D,20230706,000000,2.96,2.96,2.89,2.92,7282,0
+BBDO.US,D,20230707,000000,2.965,2.99,2.96,2.97,10658,0
+BBDO.US,D,20230710,000000,3,3.11,2.9301,3.11,5535,0
+BBDO.US,D,20230711,000000,2.99,2.99,2.85,2.96,13624,0
+BBDO.US,D,20230712,000000,2.99,2.99,2.93,2.93,18307,0
+BBDO.US,D,20230713,000000,2.963,3.0482,2.963,2.99,8462,0
+BBDO.US,D,20230714,000000,2.98,3.01,2.96,2.97,23414,0
+BBDO.US,D,20230717,000000,2.95,3.0299,2.95,3.01,2688,0
+BBDO.US,D,20230718,000000,3.01,3.03,2.9999,3,3629,0
+BBDO.US,D,20230719,000000,3,3.015,2.97,2.99,5490,0
+BBDO.US,D,20230720,000000,2.99,3,2.98,3,1632,0
+BBDO.US,D,20230721,000000,3.05,3.11,3.05,3.09,17550,0
+BBDO.US,D,20230724,000000,3.09,3.15,3.08,3.08,10089,0
+BBDO.US,D,20230725,000000,3.11,3.11,3.06,3.08,14194,0
+BBDO.US,D,20230726,000000,3.0964,3.11,3.06,3.06,9233,0
+BBDO.US,D,20230727,000000,3.08,3.09,3.06,3.07,6654,0
+BBDO.US,D,20230728,000000,3.12,3.12,3.06,3.06,3494,0
+BBDO.US,D,20230731,000000,3.07,3.11,3.07,3.09,14663,0
+BBDO.US,D,20230801,000000,3.07,3.09,3.01,3.09,15666,0
+BBDO.US,D,20230802,000000,3.08,3.08,3.02,3.06,7055,0
+BBDO.US,D,20230803,000000,3.01,3.05,2.9697,3.05,26378,0
+BBDO.US,D,20230804,000000,2.88,2.9201,2.84,2.84,18565,0
+BBDO.US,D,20230807,000000,2.84,2.8573,2.7984,2.8,13505,0
+BBDO.US,D,20230808,000000,2.8,2.82,2.77,2.8172,5537,0
+BBDO.US,D,20230809,000000,2.84,2.84,2.73,2.75,34552,0
+BBDO.US,D,20230810,000000,2.8541,2.87,2.8269,2.8269,13349,0
+BBDO.US,D,20230811,000000,2.83,2.85,2.79,2.82,13632,0
+BBDO.US,D,20230814,000000,2.75,2.8,2.75,2.7899,16328,0
+BBDO.US,D,20230815,000000,2.79,2.79,2.73,2.745,2665,0
+BBDO.US,D,20230816,000000,2.7613,2.7767,2.7,2.7,3260,0
+BBDO.US,D,20230817,000000,2.73,2.73,2.66,2.68,8375,0
+BBDO.US,D,20230818,000000,2.61,2.69,2.61,2.68,4181,0
+BBDO.US,D,20230821,000000,2.67,2.678,2.64,2.662,4008,0
+BBDO.US,D,20230822,000000,2.685,2.71,2.68,2.68,13455,0
+BBDO.US,D,20230823,000000,2.75,2.795,2.7,2.79,19444,0
+BBDO.US,D,20230824,000000,2.7602,2.79,2.72,2.76,4913,0
+BBDO.US,D,20230825,000000,2.73,2.73,2.7,2.7,977,0
+BBDO.US,D,20230828,000000,2.7,2.79,2.69,2.79,5169,0
+BBDO.US,D,20230829,000000,2.79,2.82,2.7701,2.8,4618,0
+BBDO.US,D,20230830,000000,2.79,2.79,2.72,2.7208,4439,0
+BBDO.US,D,20230831,000000,2.69,2.75,2.66,2.72,14476,0
+BBDO.US,D,20230901,000000,2.66,2.73,2.66,2.66,2171,0
+BBDO.US,D,20230905,000000,2.61,2.62,2.52,2.52,6132,0
+BBDO.US,D,20230906,000000,2.62,2.62,2.56,2.562,2340,0
+BBDO.US,D,20230907,000000,2.61,2.61,2.55,2.58,1380,0
+BBDO.US,D,20230908,000000,2.57,2.59,2.5401,2.56,31145,0
+BBDO.US,D,20230911,000000,2.6,2.65,2.57,2.65,7612,0
+BBDO.US,D,20230912,000000,2.63,2.74,2.61,2.74,11804,0
+BBDO.US,D,20230913,000000,2.74,2.74,2.6719,2.71,11022,0
+BBDO.US,D,20230914,000000,2.72,2.83,2.71,2.83,144020,0
+BBDO.US,D,20230915,000000,2.74,3.14,2.72,2.82,353625,0
+BBDO.US,D,20230918,000000,2.78,2.9,2.74,2.9,24062,0
+BBDO.US,D,20230919,000000,2.76,2.79,2.72,2.75,19271,0
+BBDO.US,D,20230920,000000,2.71,2.88,2.67,2.67,140015,0
+BBDO.US,D,20230921,000000,2.65,2.65,2.44,2.44,51013,0
+BBDO.US,D,20230922,000000,2.56,2.59,2.5,2.5,21433,0
+BBDO.US,D,20230925,000000,2.56,2.56,2.51,2.51,8860,0
+BBDO.US,D,20230926,000000,2.5299,2.5299,2.35,2.35,22745,0
+BBDO.US,D,20230927,000000,2.53,2.53,2.4205,2.5,35496,0
+BBDO.US,D,20230928,000000,2.45,2.74,2.44,2.65,38671,0
+BBDO.US,D,20230929,000000,2.52,2.68,2.52,2.68,28813,0
+BBDO.US,D,20231002,000000,2.57,2.57,2.41,2.41,31926,0
+BBDO.US,D,20231003,000000,2.48,2.48,2.39,2.39,27365,0
+BBDO.US,D,20231004,000000,2.45,2.55,2.435,2.55,21154,0
+BBDO.US,D,20231005,000000,2.55,2.57,2.44,2.57,20793,0
+BBDO.US,D,20231006,000000,2.44,2.63,2.41,2.6,60460,0
+BBDO.US,D,20231009,000000,2.48,2.59,2.46,2.59,35922,0
+BBDO.US,D,20231010,000000,2.54,2.7,2.505,2.7,31175,0
+BBDO.US,D,20231011,000000,2.57,2.59,2.55,2.58,19121,0
+BBDO.US,D,20231012,000000,2.68,2.68,2.49,2.49,12713,0
+BBDO.US,D,20231013,000000,2.54,2.575,2.45,2.45,34668,0
+BBDO.US,D,20231016,000000,2.53,2.63,2.53,2.63,14804,0
+BBDO.US,D,20231017,000000,2.54,2.6,2.5203,2.6,12479,0
+BBDO.US,D,20231018,000000,2.54,2.54,2.46,2.46,17636,0
+BBDO.US,D,20231019,000000,2.47,2.55,2.47,2.48,6707,0
+BBDO.US,D,20231020,000000,2.49,2.52,2.48,2.51,9593,0
+BBDO.US,D,20231023,000000,2.5,2.59,2.5,2.59,18575,0
+BBDO.US,D,20231024,000000,2.53,2.61,2.51,2.61,37866,0
+BBDO.US,D,20231025,000000,2.54,2.555,2.47,2.47,8951,0
+BBDO.US,D,20231026,000000,2.51,2.63,2.51,2.63,17778,0
+BBDO.US,D,20231027,000000,2.62,2.62,2.51,2.51,6232,0
+BBDO.US,D,20231030,000000,2.58,2.58,2.47,2.56,8506,0
+BBDO.US,D,20231031,000000,2.48,2.48,2.39,2.39,14154,0
+BBDO.US,D,20231101,000000,2.46,2.7,2.46,2.7,20737,0
+BBDO.US,D,20231102,000000,2.68,2.68,2.6,2.6,23162,0
+BBDO.US,D,20231103,000000,2.6,2.7,2.6,2.68,21665,0
+BBDO.US,D,20231106,000000,2.68,2.68,2.6,2.6,34556,0
+BBDO.US,D,20231107,000000,2.68,2.76,2.6,2.6,27317,0
+BBDO.US,D,20231108,000000,2.77,2.77,2.7,2.75,22610,0
+BBDO.US,D,20231109,000000,2.71,2.75,2.61,2.61,29463,0
+BBDO.US,D,20231110,000000,2.72,2.8,2.6534,2.8,16830,0
+BBDO.US,D,20231113,000000,2.75,2.75,2.65,2.74,27660,0
+BBDO.US,D,20231114,000000,2.74,2.95,2.73,2.94,29834,0
+BBDO.US,D,20231115,000000,2.93,2.93,2.73,2.75,26309,0
+BBDO.US,D,20231116,000000,2.81,2.83,2.74,2.74,50900,0
+BBDO.US,D,20231117,000000,2.77,2.87,2.77,2.87,15845,0
+BBDO.US,D,20231120,000000,2.84,2.89,2.7605,2.89,59964,0
+BBDO.US,D,20231121,000000,2.81,2.81,2.71,2.71,11288,0
+BBDO.US,D,20231122,000000,2.83,2.8503,2.82,2.85,16537,0
+BBDO.US,D,20231124,000000,2.88,2.9,2.875,2.9,8254,0
+BBDO.US,D,20231127,000000,2.9,2.9,2.81,2.81,5192,0
+BBDO.US,D,20231128,000000,2.8,2.92,2.8,2.9,28308,0
+BBDO.US,D,20231129,000000,2.88,2.8929,2.81,2.81,14117,0
+BBDO.US,D,20231130,000000,2.8,2.9,2.8,2.89,55171,0
+BBDO.US,D,20231201,000000,2.92,2.94,2.87,2.94,32956,0
+BBDO.US,D,20231204,000000,2.94,2.94,2.8,2.81,31929,0
+BBDO.US,D,20231205,000000,2.86,2.94,2.85,2.94,25468,0
+BBDO.US,D,20231206,000000,2.95,2.95,2.88,2.89,18492,0
+BBDO.US,D,20231207,000000,2.91,2.91,2.81,2.81,19391,0
+BBDO.US,D,20231208,000000,2.86,2.95,2.86,2.95,11865,0
+BBDO.US,D,20231211,000000,2.95,2.95,2.8801,2.9,5735,0
+BBDO.US,D,20231212,000000,2.905,2.905,2.8,2.8,32676,0
+BBDO.US,D,20231213,000000,2.88,3.05,2.88,3.05,52079,0
+BBDO.US,D,20231214,000000,3.07,3.1,3.03,3.1,107250,0
+BBDO.US,D,20231215,000000,3.06,3.1001,2.77,3,324808,0
+BBDO.US,D,20231218,000000,3.14,3.14,3.01,3.01,75664,0
+BBDO.US,D,20231219,000000,3.18,3.21,3.14,3.14,400400,0
+BBDO.US,D,20231220,000000,3.19,3.19,3.11,3.15,26265,0
+BBDO.US,D,20231221,000000,3.19,3.19,3.09,3.12,23010,0
+BBDO.US,D,20231222,000000,3.07,3.07,3.03,3.03,102587,0
+BBDO.US,D,20231226,000000,3.07,3.13,3.06,3.13,339036,0
+BBDO.US,D,20231227,000000,3.13,3.166,3.1126,3.15,10800,0
+BBDO.US,D,20231228,000000,3.14,3.17,3.12,3.16,9107,0
+BBDO.US,D,20231229,000000,3.152,3.1999,3.15,3.1801,5171,0
+BBDO.US,D,20240102,000000,3.16,3.16,3.02,3.02,28522,0
+BBDO.US,D,20240103,000000,3,3.08,3,3.05,4791,0
+BBDO.US,D,20240104,000000,2.99,3.05,2.99,2.99,9122,0
+BBDO.US,D,20240105,000000,3,3.09,3,3.04,10680,0
+BBDO.US,D,20240108,000000,3.11,3.17,3.06,3.11,34024,0
+BBDO.US,D,20240109,000000,3.04,3.04,2.98,3.03,17360,0
+BBDO.US,D,20240110,000000,2.99,2.99,2.95,2.96,8881,0
+BBDO.US,D,20240111,000000,3,3.03,2.94,3,26531,0
+BBDO.US,D,20240112,000000,3.02,3.02,2.935,2.95,21849,0
+BBDO.US,D,20240116,000000,2.9,2.9,2.84,2.84,21255,0
+BBDO.US,D,20240117,000000,2.87,2.91,2.86,2.91,4293,0
+BBDO.US,D,20240118,000000,2.86,2.88,2.82,2.87,12938,0
+BBDO.US,D,20240119,000000,2.85,2.86,2.82,2.86,4370,0
+BBDO.US,D,20240122,000000,2.85,2.85,2.7716,2.82,10514,0
+BBDO.US,D,20240123,000000,2.82,2.845,2.77,2.845,6126,0
+BBDO.US,D,20240124,000000,2.84,2.84,2.8,2.805,9246,0
+BBDO.US,D,20240125,000000,2.81,2.87,2.8,2.84,10926,0
+BBDO.US,D,20240126,000000,2.81,2.85,2.81,2.83,3880,0
+BBDO.US,D,20240129,000000,2.82,2.82,2.79,2.8,4325,0
+BBDO.US,D,20240130,000000,2.79,2.7929,2.7701,2.78,3540,0
+BBDO.US,D,20240131,000000,2.8,2.82,2.8,2.8,3037,0
+BBDO.US,D,20240201,000000,2.8,2.84,2.66,2.66,50936,0
+BBDO.US,D,20240202,000000,2.7,2.79,2.7,2.74,27112,0
+BBDO.US,D,20240205,000000,2.75,2.83,2.75,2.81,14357,0
+BBDO.US,D,20240206,000000,2.9,2.96,2.89,2.95,12226,0
+BBDO.US,D,20240207,000000,2.62,2.6396,2.55,2.56,67902,0
+BBDO.US,D,20240208,000000,2.73,2.73,2.4601,2.51,15929,0
+BBDO.US,D,20240209,000000,2.52,2.55,2.49,2.55,29821,0
+BBDO.US,D,20240212,000000,2.71,2.71,2.55,2.68,4888,0
+BBDO.US,D,20240213,000000,2.524,2.59,2.524,2.56,2473,0
+BBDO.US,D,20240214,000000,2.55,2.55,2.46,2.48,8595,0
+BBDO.US,D,20240215,000000,2.51,2.52,2.46,2.46,42247,0
+BBDO.US,D,20240216,000000,2.46,2.5,2.46,2.49,7352,0
+BBDO.US,D,20240220,000000,2.57,2.5977,2.56,2.575,20258,0
+BBDO.US,D,20240221,000000,2.58,2.58,2.5473,2.58,19990,0
+BBDO.US,D,20240222,000000,2.59,2.59,2.543,2.543,4067,0
+BBDO.US,D,20240223,000000,2.5,2.535,2.5,2.53,3393,0
+BBDO.US,D,20240226,000000,2.57,2.57,2.51,2.53,18655,0
+BBDO.US,D,20240227,000000,2.56,2.585,2.55,2.58,7539,0
+BBDO.US,D,20240228,000000,2.57,2.57,2.53,2.55,7548,0
+BBDO.US,D,20240229,000000,2.53,2.53,2.485,2.51,17073,0
+BBDO.US,D,20240301,000000,2.53,2.54,2.51,2.5336,7073,0
+BBDO.US,D,20240304,000000,2.55,2.55,2.51,2.52,7824,0
+BBDO.US,D,20240305,000000,2.5,2.54,2.5,2.51,10035,0
+BBDO.US,D,20240306,000000,2.58,2.58,2.51,2.51,17746,0
+BBDO.US,D,20240307,000000,2.53,2.53,2.49,2.5,17740,0
+BBDO.US,D,20240308,000000,2.53,2.53,2.48,2.49,19961,0
+BBDO.US,D,20240311,000000,2.46,2.52,2.46,2.51,6266,0
+BBDO.US,D,20240312,000000,2.52,2.5699,2.51,2.5405,18099,0
+BBDO.US,D,20240313,000000,2.53,2.58,2.53,2.57,5686,0
+BBDO.US,D,20240314,000000,2.57,2.58,2.55,2.55,13826,0
+BBDO.US,D,20240315,000000,2.54,2.55,2.53,2.54,3571,0
+BBDO.US,D,20240318,000000,2.56,2.57,2.54,2.54,3553,0
+BBDO.US,D,20240319,000000,2.57,2.57,2.5309,2.5499,6293,0
+BBDO.US,D,20240320,000000,2.53,2.6283,2.53,2.57,215450,0
+BBDO.US,D,20240321,000000,2.63,2.63,2.57,2.57,28749,0
+BBDO.US,D,20240322,000000,2.54,2.5498,2.5001,2.52,27059,0
+BBDO.US,D,20240325,000000,2.5,2.55,2.5,2.53,24520,0
+BBDO.US,D,20240326,000000,2.55,2.56,2.532,2.56,9238,0
+BBDO.US,D,20240327,000000,2.57,2.59,2.54,2.59,7420,0
+BBDO.US,D,20240328,000000,2.55,2.6,2.55,2.56,18868,0
+BBDO.US,D,20240401,000000,2.6,2.6,2.48,2.54,43474,0
+BBDO.US,D,20240402,000000,2.52,2.5287,2.495,2.515,10906,0
+BBDO.US,D,20240403,000000,2.51,2.59,2.5,2.5716,3815,0
+BBDO.US,D,20240404,000000,2.58,2.6651,2.5701,2.5897,10328,0
+BBDO.US,D,20240405,000000,2.6,2.6,2.555,2.56,9608,0
+BBDO.US,D,20240408,000000,2.55,2.61,2.55,2.59,3640,0
+BBDO.US,D,20240409,000000,2.64,2.67,2.61,2.67,10816,0
+BBDO.US,D,20240410,000000,2.66,2.66,2.53,2.555,5176,0
+BBDO.US,D,20240411,000000,2.54,2.54,2.49,2.515,20188,0
+BBDO.US,D,20240412,000000,2.5,2.5,2.45,2.4599,7358,0
+BBDO.US,D,20240415,000000,2.46,2.46,2.3799,2.42,16197,0
+BBDO.US,D,20240416,000000,2.4,2.4,2.33,2.34,19206,0
+BBDO.US,D,20240417,000000,2.33,2.35,2.31,2.35,10812,0
+BBDO.US,D,20240418,000000,2.37,2.37,2.3,2.31,18004,0
+BBDO.US,D,20240419,000000,2.34,2.35,2.33,2.33,13320,0
+BBDO.US,D,20240422,000000,2.35,2.35,2.3,2.3,25901,0
+BBDO.US,D,20240423,000000,2.33,2.345,2.31,2.345,8415,0
+BBDO.US,D,20240424,000000,2.35,2.35,2.305,2.325,2692,0
+BBDO.US,D,20240425,000000,2.32,2.3287,2.301,2.301,2722,0
+BBDO.US,D,20240426,000000,2.35,2.38,2.35,2.37,4885,0
+BBDO.US,D,20240429,000000,2.38,2.44,2.36,2.44,22880,0
+BBDO.US,D,20240430,000000,2.43,2.43,2.351,2.351,5192,0
+BBDO.US,D,20240501,000000,2.42,2.42,2.33,2.38,7227,0
+BBDO.US,D,20240502,000000,2.41,2.42,2.37,2.4,6345,0
+BBDO.US,D,20240503,000000,2.44,2.49,2.41,2.43,17415,0
+BBDO.US,D,20240506,000000,2.45,2.45,2.42,2.43,10453,0
+BBDO.US,D,20240507,000000,2.5,2.5,2.4305,2.5,54155,0
+BBDO.US,D,20240508,000000,2.43,2.46,2.41,2.42,6806,0
+BBDO.US,D,20240509,000000,2.37,2.37,2.315,2.321,53582,0
+BBDO.US,D,20240510,000000,2.37,2.38,2.32,2.38,11756,0
+BBDO.US,D,20240513,000000,2.39,2.39,2.3,2.32,24637,0
+BBDO.US,D,20240514,000000,2.36,2.36,2.3151,2.331,8719,0
+BBDO.US,D,20240515,000000,2.34,2.34,2.315,2.32,13084,0
+BBDO.US,D,20240516,000000,2.36,2.36,2.31,2.311,10613,0
+BBDO.US,D,20240517,000000,2.32,2.3579,2.32,2.34,16116,0
+BBDO.US,D,20240520,000000,2.345,2.37,2.345,2.36,8828,0
+BBDO.US,D,20240521,000000,2.39,2.39,2.3401,2.355,4485,0
+BBDO.US,D,20240522,000000,2.35,2.35,2.298,2.3,15983,0
+BBDO.US,D,20240523,000000,2.33,2.33,2.26,2.305,43007,0
+BBDO.US,D,20240524,000000,2.27,2.3,2.26,2.3,23828,0
+BBDO.US,D,20240528,000000,2.32,2.32,2.25,2.26,35849,0
+BBDO.US,D,20240529,000000,2.25,2.25,2.2,2.21,24029,0
+BBDO.US,D,20240530,000000,2.4,2.4,2.24,2.25,11342,0
+BBDO.US,D,20240531,000000,2.23,2.23,2.19,2.22,24274,0
+BBDO.US,D,20240603,000000,2.22,2.3,2.18,2.3,100270,0
+BBDO.US,D,20240604,000000,2.18,2.28,2.16,2.21,24865,0
+BBDO.US,D,20240605,000000,2.2,2.21,2.17,2.21,45333,0
+BBDO.US,D,20240606,000000,2.21,2.28,2.2,2.28,34839,0
+BBDO.US,D,20240607,000000,2.28,2.28,2.19,2.19,34521,0
+BBDO.US,D,20240610,000000,2.22,2.22,2.16,2.2,12275,0
+BBDO.US,D,20240611,000000,2.18,2.21,2.17,2.17,35524,0
+BBDO.US,D,20240612,000000,2.2,2.2,2.11,2.17,49022,0
+BBDO.US,D,20240613,000000,2.15,2.15,2.12,2.14,9262,0
+BBDO.US,D,20240614,000000,2.12,2.1499,2.12,2.13,44837,0
+BBDO.US,D,20240617,000000,2.13,2.15,2.1225,2.15,8564,0
+BBDO.US,D,20240618,000000,2.25,2.28,2.12,2.16,30981,0
+BBDO.US,D,20240620,000000,2.13,2.14,2.05,2.14,58730,0
+BBDO.US,D,20240621,000000,2.08,2.14,2.06,2.14,28910,0
+BBDO.US,D,20240624,000000,2.12,2.16,2.12,2.12,33691,0
+BBDO.US,D,20240625,000000,2.13,2.15,2.08,2.15,14240,0
+BBDO.US,D,20240626,000000,2.08,2.08,2.02,2.04,72985,0
+BBDO.US,D,20240627,000000,2.05,2.05,2,2.03,43928,0
+BBDO.US,D,20240628,000000,2.02,2.07,2,2.07,33254,0
+BBDO.US,D,20240701,000000,2.07,2.07,2.02,2.03,11747,0
+BBDO.US,D,20240702,000000,2.01,2.07,2,2.03,34556,0
+BBDO.US,D,20240703,000000,2.03,2.08,2.01,2.04,14266,0
+BBDO.US,D,20240705,000000,2.03,2.12,2.03,2.12,29482,0
+BBDO.US,D,20240708,000000,2.13,2.13,2.07,2.088,13927,0
+BBDO.US,D,20240709,000000,2.07,2.125,2.06,2.1,41934,0
+BBDO.US,D,20240710,000000,2.15,2.15,2.1255,2.14,17071,0
+BBDO.US,D,20240711,000000,2.2,2.2,2.125,2.19,25115,0
+BBDO.US,D,20240712,000000,2.2,2.2,2.13,2.1467,28093,0
+BBDO.US,D,20240715,000000,2.15,2.17,2.105,2.17,17448,0
+BBDO.US,D,20240716,000000,2.15,2.255,2.15,2.19,35574,0
+BBDO.US,D,20240717,000000,2.19,2.195,2.16,2.18,15261,0
+BBDO.US,D,20240718,000000,2.16,2.16,2.1,2.12,23257,0
+BBDO.US,D,20240719,000000,2.12,2.134,2.09,2.1,12769,0
+BBDO.US,D,20240722,000000,2.13,2.13,2.09,2.0936,22794,0
+BBDO.US,D,20240723,000000,2.11,2.11,2.07,2.08,24654,0
+BBDO.US,D,20240724,000000,2.07,2.07,2.034,2.04,26584,0
+BBDO.US,D,20240725,000000,2.03,2.05,2.01,2.04,64915,0
+BBDO.US,D,20240726,000000,2.04,2.04,2.0199,2.04,14824,0
+BBDO.US,D,20240729,000000,2.04,2.065,2.02,2.065,59537,0
+BBDO.US,D,20240730,000000,2.02,2.06,2.01,2.06,46245,0
+BBDO.US,D,20240731,000000,2.07,2.07,2,2.02,48137,0
+BBDO.US,D,20240801,000000,2.05,2.062,1.995,2.0054,37180,0
+BBDO.US,D,20240802,000000,1.95,2.0797,1.95,2,27611,0
+BBDO.US,D,20240805,000000,2,2.19,2,2.17,73384,0
+BBDO.US,D,20240806,000000,2.24,2.29,2.2218,2.28,57496,0
+BBDO.US,D,20240807,000000,2.32,2.36,2.26,2.275,15426,0
+BBDO.US,D,20240808,000000,2.24,2.33,2.24,2.33,20497,0
+BBDO.US,D,20240809,000000,2.33,2.42,2.33,2.42,35800,0
+BBDO.US,D,20240812,000000,2.35,2.43,2.35,2.39,76127,0
+BBDO.US,D,20240813,000000,2.37,2.4536,2.37,2.43,37009,0
+BBDO.US,D,20240814,000000,2.47,2.48,2.45,2.45,17090,0
+BBDO.US,D,20240815,000000,2.43,2.49,2.43,2.48,17010,0
+BBDO.US,D,20240816,000000,2.5,2.51,2.43,2.44,7693,0
+BBDO.US,D,20240819,000000,2.47,2.64,2.47,2.64,57908,0
+BBDO.US,D,20240820,000000,2.62,2.62,2.545,2.57,54610,0
+BBDO.US,D,20240821,000000,2.56,2.56,2.53,2.56,9863,0
+BBDO.US,D,20240822,000000,2.57,2.57,2.49,2.5,8331,0
+BBDO.US,D,20240823,000000,2.58,2.6141,2.55,2.6,27812,0
+BBDO.US,D,20240826,000000,2.61,2.61,2.54,2.54,45381,0
+BBDO.US,D,20240827,000000,2.55,2.56,2.52,2.52,5736,0
+BBDO.US,D,20240828,000000,2.53,2.58,2.5,2.58,5159,0
+BBDO.US,D,20240829,000000,2.53,2.53,2.5,2.53,7925,0
+BBDO.US,D,20240830,000000,2.52,2.52,2.48,2.48,6740,0
+BBDO.US,D,20240903,000000,2.47,2.52,2.47,2.51,38487,0
+BBDO.US,D,20240904,000000,2.49,2.57,2.48,2.48,13624,0
+BBDO.US,D,20240905,000000,2.47,2.61,2.47,2.61,20796,0
+BBDO.US,D,20240906,000000,2.58,2.6,2.49,2.49,11698,0
+BBDO.US,D,20240909,000000,2.51,2.53,2.51,2.5259,3718,0
+BBDO.US,D,20240910,000000,2.53,2.53,2.4807,2.51,10275,0
+BBDO.US,D,20240911,000000,2.5,2.51,2.47,2.47,7715,0
+BBDO.US,D,20240912,000000,2.45,2.49,2.43,2.49,2801,0
+BBDO.US,D,20240913,000000,2.53,2.53,2.47,2.51,6999,0
+BBDO.US,D,20240916,000000,2.51,2.52,2.483,2.491,6949,0
+BBDO.US,D,20240917,000000,2.51,2.51,2.45,2.45,7948,0
+BBDO.US,D,20240918,000000,2.48,2.51,2.46,2.48,22365,0
+BBDO.US,D,20240919,000000,2.4891,2.49,2.46,2.46,6601,0
+BBDO.US,D,20240920,000000,2.46,2.46,2.37,2.39,7237,0
+BBDO.US,D,20240923,000000,2.36,2.36,2.31,2.315,8144,0
+BBDO.US,D,20240924,000000,2.34,2.36,2.34,2.36,7665,0
+BBDO.US,D,20240925,000000,2.34,2.35,2.33,2.34,4538,0
+BBDO.US,D,20240926,000000,2.3884,2.4,2.38,2.38,6870,0
+BBDO.US,D,20240927,000000,2.43,2.45,2.415,2.42,16404,0
+BBDO.US,D,20240930,000000,2.39,2.47,2.3503,2.45,61179,0
+BBDO.US,D,20241001,000000,2.53,2.53,2.42,2.43,11897,0
+BBDO.US,D,20241002,000000,2.46,2.49,2.44,2.44,9407,0
+BBDO.US,D,20241003,000000,2.4063,2.42,2.4,2.41,11365,0
+BBDO.US,D,20241004,000000,2.41,2.43,2.39,2.41,16344,0
+BBDO.US,D,20241007,000000,2.45,2.46,2.4,2.4066,16378,0
+BBDO.US,D,20241008,000000,2.38,2.42,2.38,2.4,3814,0
+BBDO.US,D,20241009,000000,2.38,2.38,2.31,2.33,15173,0
+BBDO.US,D,20241010,000000,2.37,2.37,2.31,2.33,9848,0
+BBDO.US,D,20241011,000000,2.32,2.32,2.28,2.295,9886,0
+BBDO.US,D,20241014,000000,2.33,2.35,2.3,2.3487,4258,0
+BBDO.US,D,20241015,000000,2.34,2.34,2.31,2.32,8991,0
+BBDO.US,D,20241016,000000,2.31,2.35,2.29,2.33,16496,0
+BBDO.US,D,20241017,000000,2.35,2.35,2.29,2.32,15435,0
+BBDO.US,D,20241018,000000,2.33,2.34,2.31,2.34,5994,0
+BBDO.US,D,20241021,000000,2.33,2.33,2.3024,2.32,19137,0
+BBDO.US,D,20241022,000000,2.32,2.32,2.29,2.31,22603,0
+BBDO.US,D,20241023,000000,2.3,2.31,2.26,2.29,7422,0
+BBDO.US,D,20241024,000000,2.3,2.35,2.287,2.35,6698,0
+BBDO.US,D,20241025,000000,2.32,2.32,2.27,2.2777,12932,0
+BBDO.US,D,20241028,000000,2.32,2.33,2.295,2.3,43067,0
+BBDO.US,D,20241029,000000,2.31,2.31,2.25,2.25,6197,0
+BBDO.US,D,20241030,000000,2.27,2.27,2.24,2.27,41900,0
+BBDO.US,D,20241031,000000,2.17,2.2,2.1593,2.18,19547,0
+BBDO.US,D,20241101,000000,2.23,2.23,2.15,2.17,6320,0
+BBDO.US,D,20241104,000000,2.21,2.21,2.14,2.14,34485,0
+BBDO.US,D,20241105,000000,2.15,2.2,2.12,2.2,14878,0
+BBDO.US,D,20241106,000000,2.15,2.15,2.08,2.15,12561,0
+BBDO.US,D,20241107,000000,2.1512,2.16,2.1,2.16,27279,0
+BBDO.US,D,20241108,000000,2.1,2.1115,2.07,2.1,55313,0
+BBDO.US,D,20241111,000000,2.06,2.08,2.06,2.08,21179,0
+BBDO.US,D,20241112,000000,2.077,2.21,2.06,2.15,90735,0
+BBDO.US,D,20241113,000000,2.1,2.13,2.09,2.1097,11030,0
+BBDO.US,D,20241114,000000,2.1,2.14,2.09,2.13,14457,0
+BBDO.US,D,20241115,000000,2.125,2.21,2.1,2.14,16715,0
+BBDO.US,D,20241118,000000,2.13,2.17,2.13,2.15,33757,0
+BBDO.US,D,20241119,000000,2.15,2.18,2.14,2.14,13714,0
+BBDO.US,D,20241120,000000,2.16,2.18,2.14,2.165,4699,0
+BBDO.US,D,20241121,000000,2.125,2.17,2.11,2.17,27715,0
+BBDO.US,D,20241122,000000,2.11,2.14,2.1099,2.14,19314,0
+BBDO.US,D,20241125,000000,2.11,2.15,2.1,2.1,29583,0
+BBDO.US,D,20241126,000000,2.1101,2.1201,2.09,2.11,35632,0
+BBDO.US,D,20241127,000000,2.1,2.11,2.005,2.02,72610,0
+BBDO.US,D,20241129,000000,1.87,1.96,1.8421,1.9,192526,0
+BBDO.US,D,20241202,000000,1.86,1.89,1.83,1.89,98335,0
+BBDO.US,D,20241203,000000,1.855,1.88,1.82,1.85,107166,0
+BBDO.US,D,20241204,000000,1.87,1.9,1.86,1.89,31665,0
+BBDO.US,D,20241205,000000,1.92,2.09,1.91,1.93,101388,0
+BBDO.US,D,20241206,000000,1.9185,1.94,1.87,1.89,25685,0
+BBDO.US,D,20241209,000000,1.9,1.91,1.87,1.88,46846,0
+BBDO.US,D,20241210,000000,1.91,1.93,1.9,1.93,53986,0
+BBDO.US,D,20241211,000000,1.9193,2,1.9,1.96,26171,0
+BBDO.US,D,20241212,000000,1.9348,1.96,1.8906,1.94,17246,0
+BBDO.US,D,20241213,000000,1.905,1.93,1.88,1.88,89579,0
+BBDO.US,D,20241216,000000,1.87,1.88,1.84,1.85,54818,0
+BBDO.US,D,20241217,000000,1.83,1.88,1.79,1.88,324898,0
+BBDO.US,D,20241218,000000,1.8,1.81,1.71,1.73,214650,0
+BBDO.US,D,20241219,000000,1.78,1.805,1.76,1.79,64136,0
+BBDO.US,D,20241220,000000,1.8,1.85,1.79,1.83,52596,0
+BBDO.US,D,20241223,000000,1.808,1.83,1.77,1.79,61008,0
+BBDO.US,D,20241224,000000,1.79,1.84,1.79,1.83,21501,0
+BBDO.US,D,20241226,000000,1.78,1.82,1.7797,1.8,139647,0
+BBDO.US,D,20241227,000000,1.78,1.8,1.76,1.79,55291,0
+BBDO.US,D,20241230,000000,1.79,1.82,1.77,1.78,65936,0
+BBDO.US,D,20241231,000000,1.83,1.83,1.77,1.79,24405,0
+BBDO.US,D,20250102,000000,1.79,1.82,1.75,1.81,35714,0
+BBDO.US,D,20250103,000000,1.77,1.84,1.7401,1.77,83687,0
+BBDO.US,D,20250106,000000,1.81,1.86,1.79,1.81,43117,0
+BBDO.US,D,20250107,000000,1.81,1.84,1.8,1.8,44167,0
+BBDO.US,D,20250108,000000,1.76,1.78,1.755,1.78,31336,0
+BBDO.US,D,20250110,000000,1.755,1.7699,1.7407,1.75,33476,0
+BBDO.US,D,20250113,000000,1.74,1.78,1.737,1.77,86004,0
+BBDO.US,D,20250114,000000,1.76,1.81,1.76,1.8,40084,0
+BBDO.US,D,20250115,000000,1.83,1.8594,1.82,1.85,59122,0
+BBDO.US,D,20250116,000000,1.8407,1.86,1.8221,1.84,56170,0
+BBDO.US,D,20250117,000000,1.84,1.85,1.825,1.84,37843,0
+BBDO.US,D,20250121,000000,1.85,1.87,1.83,1.86,51799,0
+BBDO.US,D,20250122,000000,1.87,1.88,1.84,1.8457,14235,0
+BBDO.US,D,20250123,000000,1.87,1.89,1.83,1.89,70980,0
+BBDO.US,D,20250124,000000,1.8393,1.8499,1.82,1.82,77360,0
+BBDO.US,D,20250127,000000,1.86,1.8799,1.845,1.87,22659,0
+BBDO.US,D,20250128,000000,1.87,1.9,1.83,1.89,94659,0
+BBDO.US,D,20250129,000000,1.9,1.91,1.875,1.9,50971,0
+BBDO.US,D,20250130,000000,1.8904,1.9821,1.88,1.96,131100,0
+BBDO.US,D,20250131,000000,1.9985,2,1.9507,1.98,74438,0
+BBDO.US,D,20250203,000000,1.935,2.01,1.935,2.01,78466,0
+BBDO.US,D,20250204,000000,2.01,2.0299,1.9848,2.02,34294,0
+BBDO.US,D,20250205,000000,1.93,2.03,1.93,1.97,115339,0
+BBDO.US,D,20250206,000000,2.005,2.04,1.9807,2.03,73851,0
+BBDO.US,D,20250207,000000,1.96,2.01,1.94,1.98,41651,0
+BBDO.US,D,20250210,000000,1.96,1.98,1.92,1.92,36469,0
+BBDO.US,D,20250211,000000,1.97,2,1.95,1.9835,80945,0
+BBDO.US,D,20250212,000000,1.91,1.95,1.8626,1.915,42145,0
+BBDO.US,D,20250213,000000,1.91,1.95,1.91,1.92,27294,0
+BBDO.US,D,20250214,000000,1.96,2.01,1.96,2.005,20083,0
+BBDO.US,D,20250218,000000,2,2.02,2,2,26266,0
+BBDO.US,D,20250219,000000,1.99,2,1.96,1.97,14254,0
+BBDO.US,D,20250220,000000,1.98,2.02,1.97,2.02,14685,0
+BBDO.US,D,20250221,000000,1.97,2.01,1.9322,2.01,23706,0
+BBDO.US,D,20250224,000000,1.95,1.9699,1.9,1.91,53443,0
+BBDO.US,D,20250225,000000,1.925,1.95,1.9141,1.94,28311,0
+BBDO.US,D,20250226,000000,1.92,1.94,1.88,1.93,104523,0
+BBDO.US,D,20250227,000000,1.93,1.94,1.87,1.93,94993,0
+BBDO.US,D,20250228,000000,1.85,1.88,1.8,1.88,197337,0
+BBDO.US,D,20250303,000000,1.899,1.91,1.84,1.87,37900,0
+BBDO.US,D,20250304,000000,1.88,1.94,1.85,1.94,33283,0
+BBDO.US,D,20250305,000000,1.9,2.01,1.84,1.91,290912,0
+BBDO.US,D,20250306,000000,1.9,1.94,1.86,1.89,48788,0
+BBDO.US,D,20250307,000000,1.89,1.94,1.87,1.94,34764,0
+BBDO.US,D,20250310,000000,1.89,1.9,1.82,1.89,84473,0
+BBDO.US,D,20250311,000000,1.8449,1.88,1.82,1.87,43636,0
+BBDO.US,D,20250312,000000,1.8626,1.88,1.85,1.88,47910,0
+BBDO.US,D,20250313,000000,1.8427,1.91,1.8427,1.9,29898,0
+BBDO.US,D,20250314,000000,1.895,1.9799,1.88,1.96,40075,0
+BBDO.US,D,20250317,000000,2,2.01,1.9712,1.99,63497,0
+BBDO.US,D,20250318,000000,2,2,1.97,1.97,76816,0
+BBDO.US,D,20250319,000000,1.9701,2.02,1.95,2.01,33459,0
+BBDO.US,D,20250320,000000,2.04,2.04,1.99,2,120016,0
+BBDO.US,D,20250321,000000,1.99,2.05,1.985,2.03,131632,0
+BBDO.US,D,20250324,000000,2.03,2.03,2.02,2.03,17947,0
+BBDO.US,D,20250325,000000,2.06,2.1,2.06,2.09,57010,0
+BBDO.US,D,20250326,000000,2.1,2.12,2.0601,2.12,41275,0
+BBDO.US,D,20250327,000000,2.0899,2.12,2.0751,2.09,24217,0
+BBDO.US,D,20250328,000000,2.03,2.09,2.01,2.09,128010,0
+BBDO.US,D,20250331,000000,2.045,2.0946,2.045,2.08,15923,0
+BBDO.US,D,20250401,000000,2.06,2.12,2.03,2.105,54423,0
+BBDO.US,D,20250402,000000,2.0665,2.1,1.9901,2.04,85313,0
+BBDO.US,D,20250403,000000,2.08,2.1,2.02,2.09,75328,0
+BBDO.US,D,20250404,000000,2.01,2.02,1.93,2,139441,0
+BBDO.US,D,20250407,000000,1.885,1.96,1.87,1.96,98545,0
+BBDO.US,D,20250408,000000,1.9228,1.94,1.84,1.86,84401,0
+BBDO.US,D,20250409,000000,1.83,1.97,1.81,1.95,65362,0
+BBDO.US,D,20250410,000000,1.9171,1.96,1.89,1.96,132302,0
+BBDO.US,D,20250411,000000,1.935,1.99,1.9086,1.99,114726,0
+BBDO.US,D,20250414,000000,2.01,2.02,1.95,1.99,40535,0
+BBDO.US,D,20250415,000000,1.99,2.01,1.9699,1.99,16637,0
+BBDO.US,D,20250416,000000,1.99,2,1.98,2,21427,0
+BBDO.US,D,20250417,000000,2.01,2.06,1.99,2.06,22840,0
+BBDO.US,D,20250421,000000,2.05,2.06,2,2.05,38966,0
+BBDO.US,D,20250422,000000,2.0376,2.04,2.01,2.01,14996,0
+BBDO.US,D,20250423,000000,2.05,2.1,2.04,2.07,22962,0
+BBDO.US,D,20250424,000000,2.105,2.14,2.09,2.11,41525,0
+BBDO.US,D,20250425,000000,2.14,2.15,2.11,2.15,28417,0
+BBDO.US,D,20250428,000000,2.14,2.23,2.14,2.21,162904,0
+BBDO.US,D,20250429,000000,2.2,2.24,2.19,2.22,167593,0
+BBDO.US,D,20250430,000000,2.19,2.3,2.19,2.3,75198,0
+BBDO.US,D,20250501,000000,2.29,2.31,2.25,2.3,35181,0
+BBDO.US,D,20250502,000000,2.285,2.31,2.1912,2.24,62295,0
+BBDO.US,D,20250505,000000,2.2125,2.25,2.2,2.25,101483,0
+BBDO.US,D,20250506,000000,2.15,2.25,2.1214,2.17,120457,0
+BBDO.US,D,20250507,000000,2.145,2.16,2.095,2.1,69082,0
+BBDO.US,D,20250508,000000,2.38,2.45,2.36,2.4,330208,0
+BBDO.US,D,20250509,000000,2.36,2.43,2.3509,2.39,41811,0
+BBDO.US,D,20250512,000000,2.35,2.39,2.32,2.35,62188,0
+BBDO.US,D,20250513,000000,2.39,2.44,2.37,2.43,89361,0
+BBDO.US,D,20250514,000000,2.44,2.46,2.4,2.44,50406,0
+BBDO.US,D,20250515,000000,2.44,2.45,2.3909,2.43,33568,0
+BBDO.US,D,20250516,000000,2.4089,2.49,2.38,2.46,43412,0
+BBDO.US,D,20250519,000000,2.45,2.48,2.42,2.46,57953,0
+BBDO.US,D,20250520,000000,2.435,2.48,2.41,2.48,63211,0
+BBDO.US,D,20250521,000000,2.49,2.51,2.42,2.47,75106,0
+BBDO.US,D,20250522,000000,2.45,2.47,2.41,2.47,32883,0
+BBDO.US,D,20250523,000000,2.3999,2.46,2.37,2.45,12403,0
+BBDO.US,D,20250527,000000,2.471,2.52,2.471,2.52,55867,0
+BBDO.US,D,20250528,000000,2.491,2.53,2.49,2.52,19468,0
+BBDO.US,D,20250529,000000,2.56,2.56,2.51,2.53,12367,0
+BBDO.US,D,20250530,000000,2.47,2.52,2.43,2.52,32131,0
+BBDO.US,D,20250602,000000,2.57,2.615,2.495,2.59,160210,0
+BBDO.US,D,20250603,000000,2.5326,2.64,2.5326,2.63,100093,0
+BBDO.US,D,20250604,000000,2.63,2.7,2.57,2.59,233876,0
+BBDO.US,D,20250605,000000,2.6811,2.6811,2.51,2.55,74067,0
+BBDO.US,D,20250606,000000,2.54,2.55,2.49,2.53,31971,0
+BBDO.US,D,20250609,000000,2.49,2.5189,2.42,2.49,47746,0
+BBDO.US,D,20250610,000000,2.51,2.54,2.49,2.53,68377,0
+BBDO.US,D,20250611,000000,2.51,2.6297,2.49,2.62,22310,0
+BBDO.US,D,20250612,000000,2.58,2.66,2.55,2.65,25468,0
+BBDO.US,D,20250613,000000,2.59,2.63,2.52,2.59,62175,0
+BBDO.US,D,20250616,000000,2.63,2.7,2.6,2.69,13692,0
+BBDO.US,D,20250617,000000,2.66,2.71,2.66,2.71,29328,0
+BBDO.US,D,20250618,000000,2.71,2.73,2.6338,2.72,16318,0
+BBDO.US,D,20250620,000000,2.69,2.72,2.5829,2.71,30764,0
+BBDO.US,D,20250623,000000,2.6,2.655,2.57,2.61,28498,0
+BBDO.US,D,20250624,000000,2.63,2.6928,2.63,2.64,34586,0
+BBDO.US,D,20250625,000000,2.61,2.6454,2.57,2.64,34136,0
+BBDO.US,D,20250626,000000,2.63,2.67,2.62,2.67,6632,0
+BBDO.US,D,20250627,000000,2.66,2.68,2.53,2.53,34684,0
+BBDO.US,D,20250630,000000,2.6,2.75,2.58,2.73,41351,0
+BBDO.US,D,20250701,000000,2.7683,2.88,2.63,2.84,47042,0
+BBDO.US,D,20250702,000000,2.79,2.79,2.561,2.65,68037,0
+BBDO.US,D,20250703,000000,2.65,2.67,2.57,2.64,51557,0
+BBDO.US,D,20250707,000000,2.71,2.71,2.62,2.67,81690,0
+BBDO.US,D,20250708,000000,2.64,2.68,2.625,2.66,23220,0
+BBDO.US,D,20250709,000000,2.66,2.66,2.59,2.64,44681,0
+BBDO.US,D,20250710,000000,2.56,2.6,2.5304,2.56,51607,0
+BBDO.US,D,20250711,000000,2.51,2.57,2.51,2.57,12944,0
+BBDO.US,D,20250714,000000,2.52,2.56,2.47,2.52,32215,0
+BBDO.US,D,20250715,000000,2.512,2.555,2.5,2.55,4514,0
+BBDO.US,D,20250716,000000,2.53,2.56,2.49,2.51,28831,0
+BBDO.US,D,20250717,000000,2.51,2.54,2.51,2.53,2926,0
+BBDO.US,D,20250718,000000,2.5,2.52,2.43,2.43,11976,0
+BBDO.US,D,20250721,000000,2.4516,2.475,2.41,2.44,163455,0
+BBDO.US,D,20250722,000000,2.45,2.4699,2.435,2.45,5816,0
+BBDO.US,D,20250723,000000,2.43,2.5248,2.43,2.46,57590,0
+BBDO.US,D,20250724,000000,2.478,2.49,2.43,2.49,11879,0
+BBDO.US,D,20250725,000000,2.5099,2.52,2.44,2.44,8825,0
+BBDO.US,D,20250728,000000,2.413,2.45,2.38,2.44,21846,0
+BBDO.US,D,20250729,000000,2.425,2.47,2.425,2.45,135969,0
+BBDO.US,D,20250730,000000,2.44,2.52,2.3969,2.52,37023,0
+BBDO.US,D,20250731,000000,2.415,2.53,2.38,2.43,46849,0
+BBDO.US,D,20250801,000000,2.37,2.45,2.37,2.44,22947,0
+BBDO.US,D,20250804,000000,2.445,2.48,2.44,2.46,128504,0
+BBDO.US,D,20250805,000000,2.46,2.56,2.46,2.54,28916,0
+BBDO.US,D,20250806,000000,2.52,2.6,2.52,2.6,14370,0
+BBDO.US,D,20250807,000000,2.5148,2.59,2.5148,2.58,23017,0
+BBDO.US,D,20250808,000000,2.57,2.6,2.56,2.58,23000,0
+BBDO.US,D,20250811,000000,2.55,2.6,2.48,2.6,21680,0
+BBDO.US,D,20250812,000000,2.6359,2.64,2.6,2.63,13726,0
+BBDO.US,D,20250813,000000,2.561,2.66,2.561,2.6,13560,0
+BBDO.US,D,20250814,000000,2.65,2.65,2.57,2.58,9146,0
+BBDO.US,D,20250815,000000,2.61,2.624,2.53,2.59,16102,0
+BBDO.US,D,20250818,000000,2.61,2.69,2.57,2.69,20728,0
+BBDO.US,D,20250819,000000,2.5696,2.58,2.52,2.57,18074,0
+BBDO.US,D,20250820,000000,2.54,2.57,2.51,2.54,14602,0
+BBDO.US,D,20250821,000000,2.54,2.544,2.45,2.51,32394,0
+BBDO.US,D,20250822,000000,2.53,2.6,2.5,2.59,63345,0
+BBDO.US,D,20250825,000000,2.6102,2.67,2.5601,2.6,11807,0
+BBDO.US,D,20250826,000000,2.6,2.65,2.5728,2.63,202431,0
+BBDO.US,D,20250827,000000,2.62,2.63,2.62,2.63,7887,0
+BBDO.US,D,20250828,000000,2.698,2.7299,2.68,2.72,8188,0
+BBDO.US,D,20250829,000000,2.698,2.7,2.65,2.69,6067,0
+BBDO.US,D,20250902,000000,2.6,2.66,2.57,2.62,7131,0
+BBDO.US,D,20250903,000000,2.612,2.7899,2.612,2.66,40878,0
+BBDO.US,D,20250904,000000,2.65,2.72,2.65,2.7,37146,0
+BBDO.US,D,20250905,000000,2.8,2.82,2.7,2.7,26708,0
+BBDO.US,D,20250908,000000,2.75,2.78,2.72,2.78,21124,0
+BBDO.US,D,20250909,000000,2.75,2.78,2.74,2.76,11334,0
+BBDO.US,D,20250910,000000,2.77,2.8,2.74,2.74,19793,0
+BBDO.US,D,20250911,000000,2.74,2.78,2.69,2.76,15607,0
+BBDO.US,D,20250912,000000,2.77,2.77,2.75,2.77,9296,0
+BBDO.US,D,20250915,000000,2.785,2.84,2.785,2.84,12378,0
+BBDO.US,D,20250916,000000,2.82,2.84,2.78,2.84,23544,0
+BBDO.US,D,20250917,000000,2.84,2.91,2.8,2.85,13337,0
+BBDO.US,D,20250918,000000,2.87,2.9,2.84,2.9,5949,0
+BBDO.US,D,20250919,000000,2.88,2.91,2.872,2.875,16838,0
+BBDO.US,D,20250922,000000,2.8798,2.91,2.83,2.91,9477,0
+BBDO.US,D,20250923,000000,2.8419,2.99,2.8419,2.9792,26125,0
+BBDO.US,D,20250924,000000,2.926,2.94,2.88,2.9063,13539,0
+BBDO.US,D,20250925,000000,2.9,2.91,2.8386,2.8386,7855,0
+BBDO.US,D,20250926,000000,2.87,2.9,2.87,2.88,8423,0
+BBDO.US,D,20250929,000000,3,3,2.92,2.95,12615,0
+BBDO.US,D,20250930,000000,2.95,3,2.8951,2.93,6519,0
+BBDO.US,D,20251001,000000,2.84,3,2.82,2.87,203289,0
+BBDO.US,D,20251002,000000,2.7669,2.87,2.74,2.78,18102,0
+BBDO.US,D,20251003,000000,2.75,2.91,2.69,2.9,87600,0
+BBDO.US,D,20251006,000000,2.82,2.87,2.77,2.83,31802,0
+BBDO.US,D,20251007,000000,2.76,2.8,2.73,2.8,144922,0
+BBDO.US,D,20251008,000000,2.79,2.81,2.7695,2.78,131119,0
+BBDO.US,D,20251009,000000,2.72,2.84,2.6501,2.84,43260,0
+BBDO.US,D,20251010,000000,2.75,2.84,2.65,2.75,18649,0
+BBDO.US,D,20251013,000000,2.66,2.75,2.66,2.71,59899,0
+BBDO.US,D,20251014,000000,2.7,2.75,2.696,2.75,19055,0
+BBDO.US,D,20251015,000000,2.75,2.79,2.75,2.79,14562,0
+BBDO.US,D,20251016,000000,2.75,2.84,2.75,2.75,26607,0
+BBDO.US,D,20251017,000000,2.76,2.86,2.71,2.84,22053,0
+BBDO.US,D,20251020,000000,2.89,2.94,2.861,2.94,48713,0
+BBDO.US,D,20251021,000000,2.87,2.95,2.83,2.93,14229,0
+BBDO.US,D,20251022,000000,2.8583,2.88,2.81,2.84,25795,0
+BBDO.US,D,20251023,000000,2.87,2.93,2.8524,2.92,14728,0
+BBDO.US,D,20251024,000000,2.92,2.925,2.9,2.9,10230,0
+BBDO.US,D,20251027,000000,2.95,2.97,2.92,2.92,17921,0
+BBDO.US,D,20251028,000000,2.96,3.03,2.9,2.98,209026,0
+BBDO.US,D,20251029,000000,2.97,3.06,2.9344,3.03,56715,0
+BBDO.US,D,20251030,000000,2.905,2.99,2.905,2.99,46564,0
+BBDO.US,D,20251031,000000,2.95,2.96,2.89,2.91,37797,0
+BBDO.US,D,20251103,000000,2.97,2.99,2.865,2.98,32832,0
+BBDO.US,D,20251104,000000,3,3.09,2.95,3.05,170349,0
+BBDO.US,D,20251105,000000,3.02,3.06,3,3.04,148604,0
+BBDO.US,D,20251106,000000,3.0587,3.07,3.01,3.06,50386,0
+BBDO.US,D,20251107,000000,3,3.13,3,3.13,176109,0
+BBDO.US,D,20251110,000000,3.14,3.16,3.0901,3.1,34399,0
+BBDO.US,D,20251111,000000,3.15,3.21,3.12,3.18,50832,0
+BBDO.US,D,20251112,000000,3.18,3.2,3.12,3.2,32722,0
+BBDO.US,D,20251113,000000,3.17,3.2,3.14,3.2,19344,0
+BBDO.US,D,20251114,000000,3.18,3.2,3.16,3.19,34924,0
+BBDO.US,D,20251117,000000,3.16,3.21,3.09,3.17,15250,0
+BBDO.US,D,20251118,000000,3.11,3.13,3.06,3.11,17321,0
+BBDO.US,D,20251119,000000,3.05,3.13,3.05,3.13,55024,0
+BBDO.US,D,20251120,000000,3.13,3.3087,3.13,3.27,71391,0
+BBDO.US,D,20251121,000000,3.025,3.26,3,3.13,108743,0
+BBDO.US,D,20251124,000000,3.06,3.1,3.03,3.08,135335,0
+BBDO.US,D,20251125,000000,3.055,3.11,3.02,3.08,39915,0
+BBDO.US,D,20251126,000000,3.105,3.1858,3.05,3.18,40537,0
+BBDO.US,D,20251128,000000,3.18,3.21,3.18,3.21,10404,0
+BBDO.US,D,20251201,000000,3.2,3.21,3.15,3.21,70234,0
+BBDO.US,D,20251202,000000,3.1301,3.2,3.13,3.2,10064,0
+BBDO.US,D,20251203,000000,3.2,3.22,3.1,3.16,35888,0
+BBDO.US,D,20251204,000000,3.14,3.17,3.11,3.12,47984,0
+BBDO.US,D,20251205,000000,3.14,3.15,2.9,2.98,31933,0
+BBDO.US,D,20251208,000000,2.96,2.98,2.89,2.98,36075,0
+BBDO.US,D,20251209,000000,2.83,2.95,2.82,2.92,135652,0
+BBDO.US,D,20251210,000000,2.91,3.02,2.9,3.02,123166,0
+BBDO.US,D,20251211,000000,2.97,3.01,2.9665,2.99,9789,0
+BBDO.US,D,20251212,000000,3,3.03,2.96,3.03,30667,0
+BBDO.US,D,20251215,000000,3.03,3.0766,3.03,3.04,103035,0
+BBDO.US,D,20251216,000000,2.96,3,2.94,2.98,63171,0
+BBDO.US,D,20251217,000000,2.89,2.95,2.85,2.87,36568,0
+BBDO.US,D,20251218,000000,2.88,2.91,2.82,2.87,17962,0
+BBDO.US,D,20251219,000000,2.92,2.95,2.91,2.95,20769,0
+BBDO.US,D,20251222,000000,2.8599,2.89,2.82,2.82,47831,0
+BBDO.US,D,20251223,000000,2.83,2.94,2.83,2.94,60827,0
+BBDO.US,D,20251224,000000,2.9902,2.9902,2.89,2.95,17857,0
+BBDO.US,D,20251226,000000,2.9,2.94,2.89,2.93,36561,0
+BBDO.US,D,20251229,000000,2.92,2.93,2.87,2.9,21515,0
+BBDO.US,D,20251230,000000,2.9322,2.9603,2.84,2.91,48054,0
+BBDO.US,D,20251231,000000,2.89,2.92,2.8201,2.87,11119,0
+BBDO.US,D,20260102,000000,2.8999,2.9286,2.87,2.89,23336,0
+BBDO.US,D,20260105,000000,2.88,3.04,2.87,3.03,27149,0
+BBDO.US,D,20260106,000000,3.09,3.1,3.04,3.1,42538,0
+BBDO.US,D,20260107,000000,3.015,3.07,3.01,3.07,185113,0
+BBDO.US,D,20260108,000000,3.0105,3.06,2.9899,3.01,95882,0
+BBDO.US,D,20260109,000000,3.01,3.04,3,3.03,103792,0
+BBDO.US,D,20260112,000000,2.99,3.03,2.965,3.03,51735,0
+BBDO.US,D,20260113,000000,2.97,3.01,2.92,3.01,59601,0
+BBDO.US,D,20260114,000000,2.96,3.05,2.95,3.02,52277,0
+BBDO.US,D,20260115,000000,3.01,3.0799,3,3.03,35665,0
+BBDO.US,D,20260116,000000,3.02,3.0572,2.99,3.05,14101,0
+BBDO.US,D,20260120,000000,3.05,3.14,3.05,3.14,56584,0
+BBDO.US,D,20260121,000000,3.18,3.28,3.18,3.28,36782,0
+BBDO.US,D,20260122,000000,3.2863,3.39,3.27,3.35,58386,0
+BBDO.US,D,20260123,000000,3.365,3.49,3.35,3.49,39119,0
+BBDO.US,D,20260126,000000,3.413,3.48,3.41,3.48,45936,0
+BBDO.US,D,20260127,000000,3.5,3.64,3.48,3.64,41627,0
+BBDO.US,D,20260128,000000,3.64,3.66,3.58,3.66,54985,0
+BBDO.US,D,20260129,000000,3.621,3.69,3.52,3.66,59991,0
+BBDO.US,D,20260130,000000,3.62,3.63,3.515,3.58,34808,0
+BBDO.US,D,20260202,000000,3.635,3.65,3.57,3.65,35899,0
+BBDO.US,D,20260203,000000,3.69,3.71,3.615,3.69,188833,0
+BBDO.US,D,20260204,000000,3.62,3.71,3.44,3.49,73848,0
+BBDO.US,D,20260205,000000,3.5399,3.5399,3.4,3.5,27223,0
+BBDO.US,D,20260206,000000,3.415,3.53,3.361,3.53,37581,0
+BBDO.US,D,20260209,000000,3.46,3.58,3.46,3.58,36740,0
+BBDO.US,D,20260210,000000,3.57,3.62,3.53,3.58,281469,0
+BBDO.US,D,20260211,000000,3.65,3.7,3.5701,3.7,106941,0
+BBDO.US,D,20260212,000000,3.67,3.7,3.5801,3.64,40168,0
+BBDO.US,D,20260213,000000,3.5,3.57,3.4332,3.57,67498,0
+BBDO.US,D,20260217,000000,3.56,3.6064,3.49,3.58,21834,0
+BBDO.US,D,20260218,000000,3.59,3.625,3.475,3.58,46804,0
diff --git a/daily/us/nyse stocks/1/bbn.us.txt b/daily/us/nyse stocks/1/bbn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cdd460a8c825c3fc7d4c5e749fcfd88555e74033
--- /dev/null
+++ b/daily/us/nyse stocks/1/bbn.us.txt	
@@ -0,0 +1,3890 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBN.US,D,20100831,000000,8.89685,8.89685,8.89401,8.89401,357481.1450175,0
+BBN.US,D,20100901,000000,8.89685,8.89685,8.89401,8.89401,186620.10197963,0
+BBN.US,D,20100902,000000,8.89685,8.91193,8.89401,8.89685,221923.30317929,0
+BBN.US,D,20100903,000000,8.89401,8.90614,8.89401,8.89685,220205.20632458,0
+BBN.US,D,20100907,000000,8.89401,8.90255,8.89401,8.89401,229672.65782714,0
+BBN.US,D,20100908,000000,8.90255,8.91193,8.89401,8.89685,225500.73920687,0
+BBN.US,D,20100909,000000,8.90255,8.90255,8.89401,8.89685,209439.16873302,0
+BBN.US,D,20100910,000000,8.90255,8.90255,8.89401,8.89685,123783.08112398,0
+BBN.US,D,20100913,000000,8.89685,8.90614,8.89401,8.90614,150642.31060385,0
+BBN.US,D,20100914,000000,8.90614,8.93356,8.89401,8.92979,178605.12744995,0
+BBN.US,D,20100915,000000,8.94012,8.94476,8.91193,8.92228,142373.31071101,0
+BBN.US,D,20100916,000000,8.90255,9.02804,8.90255,9.02804,113524.04021164,0
+BBN.US,D,20100917,000000,9.0385,9.08878,8.97189,9.08878,226732.9203254,0
+BBN.US,D,20100920,000000,9.11248,9.13906,8.98128,9.05747,151718.49274416,0
+BBN.US,D,20100921,000000,9.24912,9.24912,8.91573,9.06601,142267.90599599,0
+BBN.US,D,20100922,000000,9.11248,9.11248,8.90614,9.01477,167656.73970144,0
+BBN.US,D,20100923,000000,9.05747,9.05747,8.93356,9.00396,141461.55992614,0
+BBN.US,D,20100924,000000,9.00396,9.00966,8.90255,8.93356,206269.64895257,0
+BBN.US,D,20100927,000000,8.90614,8.92692,8.89685,8.91193,199703.98925431,0
+BBN.US,D,20100928,000000,8.91573,8.93356,8.90614,8.92692,102466.03155952,0
+BBN.US,D,20100929,000000,8.93356,8.97189,8.91193,8.96525,97604.766103065,0
+BBN.US,D,20100930,000000,8.98414,9.02618,8.94287,9.01952,224439.31372668,0
+BBN.US,D,20101001,000000,8.99172,9.0385,8.98601,9.03376,111276.81168755,0
+BBN.US,D,20101004,000000,9.0774,9.0774,8.90255,8.90255,216107.07100483,0
+BBN.US,D,20101005,000000,8.89401,8.91573,8.89401,8.89401,1831168.7087142,0
+BBN.US,D,20101006,000000,8.92228,8.92692,8.89401,8.89401,268974.91391446,0
+BBN.US,D,20101007,000000,8.89401,8.92979,8.89401,8.92692,332212.47268717,0
+BBN.US,D,20101008,000000,8.91193,9.00396,8.78017,8.95966,279825.27527799,0
+BBN.US,D,20101011,000000,8.87351,8.9551,8.80225,8.92979,265099.18254338,0
+BBN.US,D,20101012,000000,8.8884,8.94012,8.85454,8.86981,241449.52663567,0
+BBN.US,D,20101013,000000,8.89401,8.91003,8.85454,8.89401,205027.98140968,0
+BBN.US,D,20101014,000000,8.92979,8.92979,8.86981,8.89401,223353.64516205,0
+BBN.US,D,20101015,000000,8.8884,8.91003,8.87625,8.91003,248374.61641208,0
+BBN.US,D,20101018,000000,8.87351,8.89401,8.8124,8.85947,318862.96553064,0
+BBN.US,D,20101019,000000,8.87351,8.88007,8.8124,8.83879,442400.45366861,0
+BBN.US,D,20101020,000000,8.86981,8.89685,8.84334,8.86981,315167.47622224,0
+BBN.US,D,20101021,000000,8.93356,8.93356,8.75511,8.84334,309328.05501045,0
+BBN.US,D,20101022,000000,8.84334,8.88007,8.71831,8.83879,400634.88939142,0
+BBN.US,D,20101025,000000,8.78471,8.84334,8.71831,8.77438,348217.1246149,0
+BBN.US,D,20101026,000000,8.7478,8.83879,8.69828,8.70739,395447.92336558,0
+BBN.US,D,20101027,000000,8.77438,8.77438,8.70198,8.71831,180667.89772278,0
+BBN.US,D,20101028,000000,8.71831,8.83879,8.63471,8.72571,382173.25355671,0
+BBN.US,D,20101029,000000,8.73215,8.76431,8.63471,8.66905,307990.46917692,0
+BBN.US,D,20101101,000000,8.7294,8.78017,8.66166,8.73955,198540.32120058,0
+BBN.US,D,20101102,000000,8.70739,8.76526,8.70739,8.75976,197599.05709549,0
+BBN.US,D,20101103,000000,8.77267,8.89401,8.75976,8.85454,434156.75090737,0
+BBN.US,D,20101104,000000,8.84894,8.84894,8.66993,8.77267,370913.92189892,0
+BBN.US,D,20101105,000000,8.73955,8.84894,8.72116,8.84334,228398.31482262,0
+BBN.US,D,20101108,000000,8.78017,8.80225,8.71831,8.73301,269224.72308904,0
+BBN.US,D,20101109,000000,8.71831,8.78017,8.61916,8.67797,404307.18966252,0
+BBN.US,D,20101110,000000,8.5869,8.59239,8.30911,8.35798,666257.93336843,0
+BBN.US,D,20101111,000000,8.31453,8.3964,7.79851,8.08769,1018397.167429,0
+BBN.US,D,20101112,000000,8.12632,8.13257,7.91388,8.02819,726144.67625084,0
+BBN.US,D,20101115,000000,8.20571,8.20571,7.82014,7.95287,769884.47084025,0
+BBN.US,D,20101116,000000,7.87261,7.90391,7.56104,7.9004,1455626.4657791,0
+BBN.US,D,20101117,000000,7.9503,8.09223,7.89405,8.02819,747893.88514684,0
+BBN.US,D,20101118,000000,7.95287,8.07734,7.86606,7.91388,905562.47405356,0
+BBN.US,D,20101119,000000,7.94205,8.12632,7.93693,8.07326,484110.15344685,0
+BBN.US,D,20101122,000000,8.18417,8.2205,8.01805,8.14261,568449.73616539,0
+BBN.US,D,20101123,000000,8.07734,8.19745,8.05193,8.09223,574588.5067678,0
+BBN.US,D,20101124,000000,8.07734,8.15893,8.05193,8.07326,460678.6852992,0
+BBN.US,D,20101126,000000,8.09223,8.11614,8.02819,8.03844,162516.1517502,0
+BBN.US,D,20101129,000000,8.03153,8.09223,8.03153,8.08769,588852.92685067,0
+BBN.US,D,20101130,000000,8.07906,8.19119,8.06112,8.13683,597296.89857044,0
+BBN.US,D,20101201,000000,8.15059,8.20058,8.07734,8.15893,480885.82321456,0
+BBN.US,D,20101202,000000,8.13853,8.24668,8.11614,8.2205,683759.33224938,0
+BBN.US,D,20101203,000000,8.18237,8.2205,8.06112,8.06112,456431.92933129,0
+BBN.US,D,20101206,000000,8.04917,8.06112,7.95287,8.00969,698265.12912961,0
+BBN.US,D,20101207,000000,8.09223,8.09223,7.89405,7.94594,717799.78496318,0
+BBN.US,D,20101208,000000,7.94205,7.95788,7.71209,7.80365,1070642.0684729,0
+BBN.US,D,20101209,000000,7.87261,7.9004,7.67121,7.8486,1160356.2376101,0
+BBN.US,D,20101210,000000,7.87261,7.89405,7.71209,7.82745,771234.70523957,0
+BBN.US,D,20101213,000000,7.73134,7.8486,7.63713,7.70231,740818.06662796,0
+BBN.US,D,20101214,000000,7.66229,7.68951,7.49871,7.67585,1919306.0233146,0
+BBN.US,D,20101215,000000,7.56104,7.70231,7.51467,7.57339,1726887.6079622,0
+BBN.US,D,20101216,000000,7.54899,7.77784,7.53335,7.70079,1190380.7706818,0
+BBN.US,D,20101217,000000,7.68951,8.19745,7.63713,8.19745,1579295.7098108,0
+BBN.US,D,20101220,000000,7.95287,7.97193,7.62452,7.69738,1301131.6128412,0
+BBN.US,D,20101221,000000,7.76929,7.76929,7.59102,7.66229,1250757.6454889,0
+BBN.US,D,20101222,000000,7.62859,7.72811,7.61018,7.70878,1004679.7978171,0
+BBN.US,D,20101223,000000,7.67585,7.79366,7.67585,7.68951,746326.51703459,0
+BBN.US,D,20101227,000000,7.73628,7.73628,7.66229,7.68381,922822.49613713,0
+BBN.US,D,20101228,000000,7.71209,7.76588,7.63239,7.76588,1263873.1541782,0
+BBN.US,D,20101229,000000,7.71369,7.84027,7.63239,7.76844,1053045.8053484,0
+BBN.US,D,20101230,000000,7.70647,7.80365,7.64777,7.65716,1108935.6014376,0
+BBN.US,D,20101231,000000,7.66788,7.73457,7.5969,7.7175,1085614.8082407,0
+BBN.US,D,20110103,000000,7.70231,7.88912,7.66229,7.86085,693668.42950784,0
+BBN.US,D,20110104,000000,7.87261,7.95287,7.79851,7.86606,598451.08019986,0
+BBN.US,D,20110105,000000,7.92393,7.94594,7.81425,7.91863,600629.79565919,0
+BBN.US,D,20110106,000000,7.92393,7.93295,7.87973,7.9004,363954.04856651,0
+BBN.US,D,20110107,000000,7.91388,7.93693,7.8062,7.93693,473563.35766254,0
+BBN.US,D,20110110,000000,7.93693,7.9503,7.83893,7.89405,475991.88229647,0
+BBN.US,D,20110111,000000,7.93295,7.93295,7.82327,7.82327,401045.96777998,0
+BBN.US,D,20110112,000000,7.82745,7.9062,7.82014,7.85694,453940.16186835,0
+BBN.US,D,20110113,000000,7.83893,7.89405,7.81018,7.87261,384954.88398592,0
+BBN.US,D,20110114,000000,7.87669,7.93295,7.78885,7.80365,517111.31567061,0
+BBN.US,D,20110118,000000,7.82327,7.99214,7.78457,7.92868,868112.17880904,0
+BBN.US,D,20110119,000000,7.93769,8.05797,7.87261,7.94755,638192.87394879,0
+BBN.US,D,20110120,000000,7.90391,8.02297,7.9004,7.98694,700706.30232934,0
+BBN.US,D,20110121,000000,7.98011,7.99944,7.90391,7.93693,429886.80590214,0
+BBN.US,D,20110124,000000,7.94205,8.03153,7.83305,7.87973,434409.72222339,0
+BBN.US,D,20110125,000000,7.83305,7.9004,7.73628,7.77242,608793.39083703,0
+BBN.US,D,20110126,000000,7.79224,7.86606,7.75269,7.75269,402058.90709127,0
+BBN.US,D,20110127,000000,7.76171,7.87669,7.74206,7.84453,336507.71482399,0
+BBN.US,D,20110128,000000,7.80365,7.86085,7.79366,7.80365,326909.5614748,0
+BBN.US,D,20110131,000000,7.80125,7.86426,7.79518,7.85915,297947.50793037,0
+BBN.US,D,20110201,000000,7.83305,7.86606,7.79851,7.81425,491678.21198486,0
+BBN.US,D,20110202,000000,7.81425,7.85694,7.79851,7.85694,384056.835814,0
+BBN.US,D,20110203,000000,7.87973,7.87973,7.82327,7.85694,343204.07636885,0
+BBN.US,D,20110204,000000,7.86606,7.88912,7.82014,7.82327,416736.51365698,0
+BBN.US,D,20110207,000000,7.85694,7.85694,7.67121,7.67585,796913.40191131,0
+BBN.US,D,20110208,000000,7.68951,7.71691,7.59624,7.60109,954435.47826416,0
+BBN.US,D,20110209,000000,7.61712,7.67121,7.5418,7.58667,872187.12509149,0
+BBN.US,D,20110210,000000,7.56237,7.66959,7.56237,7.59833,483968.91112873,0
+BBN.US,D,20110211,000000,7.56769,7.61484,7.5418,7.57717,461892.94761617,0
+BBN.US,D,20110214,000000,7.60109,7.62859,7.56104,7.58667,375559.10768957,0
+BBN.US,D,20110215,000000,7.59102,7.73134,7.57339,7.72811,551163.36290307,0
+BBN.US,D,20110216,000000,7.6934,7.76171,7.59624,7.75849,656639.75312339,0
+BBN.US,D,20110218,000000,7.70809,7.75753,7.69273,7.73068,426140.72233053,0
+BBN.US,D,20110222,000000,7.71209,7.72811,7.58061,7.61018,606617.83751915,0
+BBN.US,D,20110223,000000,7.62129,7.82745,7.58667,7.82327,1659004.8633988,0
+BBN.US,D,20110224,000000,7.76171,7.78457,7.67585,7.74206,616767.25752786,0
+BBN.US,D,20110225,000000,7.74121,7.87973,7.74121,7.87973,557814.40042047,0
+BBN.US,D,20110228,000000,7.87421,7.93209,7.84633,7.90572,460446.79492618,0
+BBN.US,D,20110301,000000,7.93361,7.94443,7.87347,7.92041,417886.47909778,0
+BBN.US,D,20110302,000000,7.90391,7.95201,7.90391,7.92041,495864.88726522,0
+BBN.US,D,20110303,000000,7.89586,7.90895,7.78457,7.82802,439495.49972282,0
+BBN.US,D,20110304,000000,7.85694,7.91474,7.73542,7.89499,397949.17725286,0
+BBN.US,D,20110307,000000,7.89499,7.91474,7.82327,7.8486,308448.97968724,0
+BBN.US,D,20110308,000000,7.83893,7.91217,7.8062,7.84453,295198.55296281,0
+BBN.US,D,20110309,000000,7.81425,7.90391,7.73542,7.82745,412015.4364715,0
+BBN.US,D,20110310,000000,7.79224,7.84537,7.76093,7.83949,355922.20928244,0
+BBN.US,D,20110311,000000,7.90391,7.93295,7.8486,7.8486,371611.70111229,0
+BBN.US,D,20110314,000000,7.82014,7.90391,7.76093,7.80365,483686.42649251,0
+BBN.US,D,20110315,000000,7.74767,7.82745,7.63563,7.77784,605463.65588973,0
+BBN.US,D,20110316,000000,7.73542,7.81018,7.70079,7.76502,491171.21530563,0
+BBN.US,D,20110317,000000,7.76844,7.84633,7.7395,7.82802,378892.00477832,0
+BBN.US,D,20110318,000000,7.8062,7.87669,7.8062,7.85694,373683.95780946,0
+BBN.US,D,20110321,000000,7.83305,7.87669,7.76093,7.85203,458334.48443729,0
+BBN.US,D,20110322,000000,7.84453,7.85203,7.78457,7.85203,467797.71975127,0
+BBN.US,D,20110323,000000,7.83305,7.86606,7.79851,7.8486,466460.13391771,0
+BBN.US,D,20110324,000000,7.81425,7.89499,7.79851,7.83893,424985.48665399,0
+BBN.US,D,20110325,000000,7.83949,7.87347,7.77784,7.84537,337909.59753368,0
+BBN.US,D,20110328,000000,7.8062,7.82745,7.76844,7.78885,540483.75717784,0
+BBN.US,D,20110329,000000,7.78457,7.81425,7.77168,7.79224,351561.61622229,0
+BBN.US,D,20110330,000000,7.8062,7.8062,7.76844,7.77784,404527.4855169,0
+BBN.US,D,20110331,000000,7.78552,7.80923,7.73457,7.80923,363723.21224064,0
+BBN.US,D,20110401,000000,7.8339,7.90127,7.79224,7.85694,393478.9632891,0
+BBN.US,D,20110404,000000,7.82327,7.88912,7.81018,7.84453,379590.83803885,0
+BBN.US,D,20110405,000000,7.81093,7.89642,7.81093,7.8339,366073.73738544,0
+BBN.US,D,20110406,000000,7.84537,7.93361,7.83949,7.88665,337329.87160111,0
+BBN.US,D,20110407,000000,7.91302,7.91302,7.81093,7.82327,381782.202064,0
+BBN.US,D,20110408,000000,7.82802,7.8486,7.76844,7.76844,356154.09965546,0
+BBN.US,D,20110411,000000,7.78885,7.80365,7.70079,7.73542,398629.0376647,0
+BBN.US,D,20110412,000000,7.71986,7.77168,7.70402,7.76844,306260.77780354,0
+BBN.US,D,20110413,000000,7.76844,7.82014,7.74121,7.8062,343486.56100508,0
+BBN.US,D,20110414,000000,7.82327,7.84537,7.79224,7.79224,285548.75130327,0
+BBN.US,D,20110415,000000,7.79366,7.89082,7.79224,7.87347,372072.3197169,0
+BBN.US,D,20110418,000000,7.88665,7.88665,7.82014,7.8339,232184.45218594,0
+BBN.US,D,20110419,000000,7.82802,7.85287,7.81018,7.8486,270723.57813654,0
+BBN.US,D,20110420,000000,7.8486,7.86682,7.82014,7.8486,347185.21245492,0
+BBN.US,D,20110421,000000,7.81425,7.86682,7.80365,7.86682,360942.63585855,0
+BBN.US,D,20110425,000000,7.8339,7.86682,7.81425,7.8486,475420.58874109,0
+BBN.US,D,20110426,000000,7.86853,7.86853,7.80715,7.81093,508763.26224148,0
+BBN.US,D,20110427,000000,7.8486,7.87347,7.81425,7.8486,413487.94034024,0
+BBN.US,D,20110428,000000,7.84537,7.89082,7.82327,7.85287,331184.77671577,0
+BBN.US,D,20110429,000000,7.87973,7.94205,7.8709,7.94205,435638.74120047,0
+BBN.US,D,20110502,000000,7.94936,8.00353,7.92041,7.97687,454590.50895998,0
+BBN.US,D,20110503,000000,7.99214,8.03912,7.945,8.03323,548108.73426197,0
+BBN.US,D,20110504,000000,8.05724,8.10542,8.03912,8.10542,815397.17273619,0
+BBN.US,D,20110505,000000,8.08588,8.20751,8.04917,8.1634,996508.82430917,0
+BBN.US,D,20110506,000000,8.15751,8.23293,8.14509,8.23293,558834.7180618,0
+BBN.US,D,20110509,000000,8.18417,8.23749,8.16178,8.23749,584774.81842677,0
+BBN.US,D,20110510,000000,8.23293,8.26851,8.20486,8.265,556569.57073614,0
+BBN.US,D,20110511,000000,8.2667,8.33901,8.24148,8.33901,406873.79447311,0
+BBN.US,D,20110512,000000,8.3241,8.44565,8.32059,8.37722,664072.89362618,0
+BBN.US,D,20110513,000000,8.37722,8.41225,8.32743,8.36681,357660.33303302,0
+BBN.US,D,20110516,000000,8.33284,8.43692,8.28597,8.28929,422660.25864077,0
+BBN.US,D,20110517,000000,8.29204,8.3466,8.265,8.33284,409876.77480386,0
+BBN.US,D,20110518,000000,8.31634,8.37722,8.31634,8.34157,419299.95632612,0
+BBN.US,D,20110519,000000,8.36681,8.38416,8.3241,8.3466,550468.74583112,0
+BBN.US,D,20110520,000000,8.35361,8.37638,8.33112,8.33644,354200.95028626,0
+BBN.US,D,20110523,000000,8.3241,8.37211,8.32059,8.3241,465490.4105396,0
+BBN.US,D,20110524,000000,8.3241,8.3466,8.29649,8.3241,544886.51212398,0
+BBN.US,D,20110525,000000,8.33284,8.36063,8.30161,8.36063,638950.73384973,0
+BBN.US,D,20110526,000000,8.3466,8.40797,8.34157,8.3946,427937.87272153,0
+BBN.US,D,20110527,000000,8.39914,8.46347,8.38863,8.46347,344822.03874431,0
+BBN.US,D,20110531,000000,8.46347,8.47155,8.42003,8.4537,588998.3853574,0
+BBN.US,D,20110601,000000,8.45464,8.56906,8.45028,8.54658,836228.30656443,0
+BBN.US,D,20110602,000000,8.52371,8.596,8.5166,8.55199,492043.96634596,0
+BBN.US,D,20110603,000000,8.54573,8.54573,8.46802,8.51205,384045.24129536,0
+BBN.US,D,20110606,000000,8.53956,8.56906,8.43966,8.52904,697738.10555453,0
+BBN.US,D,20110607,000000,8.50399,8.51565,8.4037,8.43871,634964.32752788,0
+BBN.US,D,20110608,000000,8.36063,8.48672,8.36063,8.45104,415895.38403116,0
+BBN.US,D,20110609,000000,8.46518,8.49964,8.41832,8.45644,452712.19693846,0
+BBN.US,D,20110610,000000,8.39914,8.47866,8.39914,8.46802,282976.87625692,0
+BBN.US,D,20110613,000000,8.46802,8.56906,8.4537,8.56906,608057.66592625,0
+BBN.US,D,20110614,000000,8.60132,8.60132,8.46347,8.49686,543932.59945311,0
+BBN.US,D,20110615,000000,8.51472,8.53956,8.46802,8.48407,423085.03964227,0
+BBN.US,D,20110616,000000,8.49211,8.57959,8.46708,8.52904,401684.72035296,0
+BBN.US,D,20110617,000000,8.54573,8.54573,8.4929,8.49686,301170.78411551,0
+BBN.US,D,20110620,000000,8.48852,8.55654,8.48852,8.54573,277952.23349219,0
+BBN.US,D,20110621,000000,8.5166,8.55929,8.50767,8.53529,425588.40162386,0
+BBN.US,D,20110622,000000,8.60132,8.60132,8.50304,8.50304,432012.81900398,0
+BBN.US,D,20110623,000000,8.52371,8.54573,8.50304,8.53529,331376.61329712,0
+BBN.US,D,20110624,000000,8.54202,8.57713,8.52817,8.55466,211691.66749289,0
+BBN.US,D,20110627,000000,8.64733,8.72296,8.63471,8.66717,1286039.7657457,0
+BBN.US,D,20110628,000000,8.69914,8.70284,8.596,8.68908,772318.26570993,0
+BBN.US,D,20110629,000000,8.68357,8.71384,8.63918,8.69914,602159.21807403,0
+BBN.US,D,20110630,000000,8.70008,8.78471,8.68357,8.78471,1097130.2733559,0
+BBN.US,D,20110701,000000,8.80692,8.81147,8.76886,8.77171,579475.06935587,0
+BBN.US,D,20110705,000000,9.21779,9.21779,8.79581,8.81622,1200371.0295708,0
+BBN.US,D,20110706,000000,8.85085,8.85085,8.69183,8.74048,564091.25119955,0
+BBN.US,D,20110707,000000,8.73955,8.76167,8.68264,8.69733,555508.14525595,0
+BBN.US,D,20110708,000000,8.70559,8.75511,8.65008,8.67268,496216.93901336,0
+BBN.US,D,20110711,000000,8.73035,8.78386,8.70739,8.71831,499360.10761509,0
+BBN.US,D,20110712,000000,8.72571,8.77351,8.71744,8.76167,508349.02171149,0
+BBN.US,D,20110713,000000,8.79676,8.80692,8.72296,8.77351,424085.33038778,0
+BBN.US,D,20110714,000000,8.78746,8.81745,8.73035,8.73397,364624.42255399,0
+BBN.US,D,20110715,000000,8.74048,8.78746,8.66071,8.70739,342985.88860874,0
+BBN.US,D,20110718,000000,8.70739,8.72296,8.61044,8.66905,508358.50813583,0
+BBN.US,D,20110719,000000,8.66442,8.68632,8.61916,8.68632,464907.52246558,0
+BBN.US,D,20110720,000000,8.73035,8.74876,8.66905,8.74876,570596.83021022,0
+BBN.US,D,20110721,000000,8.75331,8.75331,8.67797,8.74411,413992.82892517,0
+BBN.US,D,20110722,000000,8.76167,8.76167,8.65881,8.67268,438694.42388873,0
+BBN.US,D,20110725,000000,8.64089,8.66071,8.4813,8.50939,990149.75785237,0
+BBN.US,D,20110726,000000,8.53092,8.55199,8.44128,8.45286,820502.97713147,0
+BBN.US,D,20110727,000000,8.40797,8.42286,8.30086,8.3059,1030960.3554115,0
+BBN.US,D,20110728,000000,8.33206,8.45286,8.30086,8.40446,841640.8386804,0
+BBN.US,D,20110729,000000,8.42382,8.47866,8.33814,8.46167,537234.12981397,0
+BBN.US,D,20110801,000000,8.54202,8.67268,8.49964,8.61471,489051.52648671,0
+BBN.US,D,20110802,000000,8.62647,8.77267,8.61471,8.74137,699133.66398133,0
+BBN.US,D,20110803,000000,8.77351,8.86516,8.75511,8.82571,874529.2178591,0
+BBN.US,D,20110804,000000,8.86137,8.89306,8.74411,8.75701,954861.3133128,0
+BBN.US,D,20110805,000000,8.7294,8.84988,8.7111,8.74318,873916.81646489,0
+BBN.US,D,20110808,000000,8.67712,8.67712,8.35,8.46708,1103479.8533885,0
+BBN.US,D,20110809,000000,8.63652,8.80692,8.50304,8.69733,1200439.5426355,0
+BBN.US,D,20110810,000000,8.72116,8.78936,8.63378,8.7478,669215.58967173,0
+BBN.US,D,20110811,000000,8.77351,8.80692,8.70103,8.7111,884672.31358491,0
+BBN.US,D,20110812,000000,8.69078,8.77742,8.65008,8.73955,454484.05019782,0
+BBN.US,D,20110815,000000,8.76167,8.82571,8.73955,8.81052,460785.14406136,0
+BBN.US,D,20110816,000000,8.80692,8.83129,8.78291,8.81052,550133.55883738,0
+BBN.US,D,20110817,000000,8.83785,8.92037,8.80692,8.91383,520297.7002055,0
+BBN.US,D,20110818,000000,8.87437,8.94942,8.86516,8.9034,924898.96902289,0
+BBN.US,D,20110819,000000,8.88101,8.92882,8.86516,8.9034,600782.63249596,0
+BBN.US,D,20110822,000000,8.99268,8.99268,8.91383,8.96525,540464.78432914,0
+BBN.US,D,20110823,000000,8.94381,8.96904,8.88575,8.91383,468616.71438693,0
+BBN.US,D,20110824,000000,8.92503,8.92882,8.80692,8.82209,488567.71884479,0
+BBN.US,D,20110825,000000,8.87437,8.87625,8.78291,8.80692,511054.76074591,0
+BBN.US,D,20110826,000000,8.80776,8.8717,8.76886,8.8572,359164.45831628,0
+BBN.US,D,20110829,000000,8.88575,8.88575,8.80692,8.86516,352269.93590721,0
+BBN.US,D,20110830,000000,8.82209,8.93916,8.82209,8.90065,401166.12915509,0
+BBN.US,D,20110831,000000,8.94287,9.00112,8.83594,8.84515,632906.82749081,0
+BBN.US,D,20110901,000000,8.89115,9.06884,8.86516,9.06601,1074742.311887,0
+BBN.US,D,20110902,000000,9.02045,9.15804,9.02045,9.14759,610958.40368341,0
+BBN.US,D,20110906,000000,9.10776,9.16371,9.10301,9.16371,771331.6775774,0
+BBN.US,D,20110907,000000,9.18555,9.18555,9.10776,9.16371,647719.35209175,0
+BBN.US,D,20110908,000000,9.12482,9.17227,9.10776,9.14951,543106.22648739,0
+BBN.US,D,20110909,000000,9.15044,9.18555,9.13622,9.15519,455767.87962671,0
+BBN.US,D,20110912,000000,9.11248,9.22064,9.11248,9.21686,608412.87981584,0
+BBN.US,D,20110913,000000,9.25577,9.25577,9.18271,9.20735,691795.38772204,0
+BBN.US,D,20110914,000000,9.21686,9.23962,9.14001,9.22064,566328.99329931,0
+BBN.US,D,20110915,000000,9.26902,9.26902,9.18555,9.20451,574762.42454759,0
+BBN.US,D,20110916,000000,9.23109,9.25006,9.18271,9.23109,490005.43915759,0
+BBN.US,D,20110919,000000,9.22064,9.27378,9.20735,9.24437,542892.25491592,0
+BBN.US,D,20110920,000000,9.24437,9.288,9.22445,9.2605,979267.77507432,0
+BBN.US,D,20110921,000000,9.24437,9.33733,9.23487,9.26429,1285475.8505203,0
+BBN.US,D,20110922,000000,9.30508,9.40091,9.30035,9.3971,2099823.1922951,0
+BBN.US,D,20110923,000000,9.35158,9.38005,9.19978,9.23109,895804.10553755,0
+BBN.US,D,20110926,000000,9.20451,9.22064,9.14001,9.18271,856151.9057964,0
+BBN.US,D,20110927,000000,9.16752,9.16752,9.08214,9.10017,760132.42660715,0
+BBN.US,D,20110928,000000,9.10776,9.18271,9.10776,9.17227,440582.22233461,0
+BBN.US,D,20110929,000000,9.20735,9.24437,9.15519,9.23109,558428.909909,0
+BBN.US,D,20110930,000000,9.23678,9.39808,9.23678,9.39808,801152.77954918,0
+BBN.US,D,20111003,000000,9.3677,9.41989,9.30982,9.36297,985653.19270989,0
+BBN.US,D,20111004,000000,9.39808,9.43697,9.29561,9.32406,1069465.7518533,0
+BBN.US,D,20111005,000000,9.30603,9.32025,9.27472,9.30603,656624.9964633,0
+BBN.US,D,20111006,000000,9.32025,9.32025,9.24627,9.2918,781523.25947211,0
+BBN.US,D,20111007,000000,9.26999,9.30128,9.21116,9.27378,544228.78670229,0
+BBN.US,D,20111010,000000,9.34587,9.34587,9.14001,9.20451,540115.89472244,0
+BBN.US,D,20111011,000000,9.18174,9.2605,9.18174,9.21686,459204.07333616,0
+BBN.US,D,20111012,000000,9.13527,9.19504,9.10017,9.15899,772822.10024768,0
+BBN.US,D,20111013,000000,9.08309,9.28895,9.08309,9.21116,560037.3858601,0
+BBN.US,D,20111014,000000,9.19978,9.28421,9.19504,9.27853,410443.85217065,0
+BBN.US,D,20111017,000000,9.29561,9.3269,9.21116,9.31552,521470.8546836,0
+BBN.US,D,20111018,000000,9.36297,9.39047,9.27853,9.32406,531424.22192239,0
+BBN.US,D,20111019,000000,9.30128,9.38572,9.29561,9.37435,524353.67363925,0
+BBN.US,D,20111020,000000,9.36297,9.39047,9.32406,9.34587,561776.56365784,0
+BBN.US,D,20111021,000000,9.35632,9.35632,9.30319,9.35632,485712.30511505,0
+BBN.US,D,20111024,000000,9.33449,9.35158,9.26999,9.31742,485867.25004613,0
+BBN.US,D,20111025,000000,9.30982,9.33449,9.25291,9.29369,614079.43729499,0
+BBN.US,D,20111026,000000,9.33449,9.3677,9.30793,9.36297,498938.48875503,0
+BBN.US,D,20111027,000000,9.34587,9.34587,9.25577,9.31742,465944.70486131,0
+BBN.US,D,20111028,000000,9.26617,9.34208,9.25764,9.34208,303577.1737593,0
+BBN.US,D,20111031,000000,9.35537,9.41324,9.34115,9.40091,645003.07258583,0
+BBN.US,D,20111101,000000,9.40661,9.52898,9.39901,9.43411,797589.04613456,0
+BBN.US,D,20111102,000000,9.44645,9.50717,9.38572,9.45689,531830.03007519,0
+BBN.US,D,20111103,000000,9.46542,9.47207,9.36297,9.4436,379415.86621195,0
+BBN.US,D,20111104,000000,9.45972,9.58783,9.43127,9.58783,761591.22786294,0
+BBN.US,D,20111107,000000,9.58688,9.6115,9.50243,9.5546,834179.23890456,0
+BBN.US,D,20111108,000000,9.5546,9.59727,9.4844,9.58688,496885.20490656,0
+BBN.US,D,20111109,000000,9.57359,9.62765,9.49863,9.51856,559943.57566375,0
+BBN.US,D,20111110,000000,9.50717,9.5613,9.47966,9.49388,491608.64487295,0
+BBN.US,D,20111111,000000,9.58209,9.62005,9.5631,9.62005,401675.23392861,0
+BBN.US,D,20111114,000000,9.58877,9.62863,9.58877,9.58877,372886.04411682,0
+BBN.US,D,20111115,000000,9.59727,9.61815,9.55938,9.57923,472029.71905908,0
+BBN.US,D,20111116,000000,9.6115,9.72637,9.55938,9.72637,667662.97821955,0
+BBN.US,D,20111117,000000,9.73967,9.74715,9.67318,9.70926,498002.49488571,0
+BBN.US,D,20111118,000000,9.68084,9.75953,9.66272,9.74629,654105.82377445,0
+BBN.US,D,20111121,000000,9.77372,9.81169,9.6874,9.72637,1023875.0504683,0
+BBN.US,D,20111122,000000,9.71777,9.75953,9.70075,9.72251,492962.04141373,0
+BBN.US,D,20111123,000000,9.67318,9.76905,9.67318,9.74715,670945.28104511,0
+BBN.US,D,20111125,000000,9.7529,9.7529,9.67696,9.72153,241161.77176367,0
+BBN.US,D,20111128,000000,9.70926,9.78521,9.62005,9.78521,459541.36842422,0
+BBN.US,D,20111129,000000,9.78521,9.80884,9.75388,9.80336,471055.77949234,0
+BBN.US,D,20111130,000000,9.80336,9.80336,9.69021,9.72821,582599.26510887,0
+BBN.US,D,20111201,000000,9.74715,9.78521,9.72251,9.78133,421527.15795438,0
+BBN.US,D,20111202,000000,9.77372,9.78979,9.73869,9.78979,381640.95974589,0
+BBN.US,D,20111205,000000,9.78133,9.81169,9.77372,9.81169,542028.99029995,0
+BBN.US,D,20111206,000000,9.81071,9.83824,9.78891,9.7965,559885.60307048,0
+BBN.US,D,20111207,000000,9.81659,9.81659,9.74151,9.8059,631315.21629409,0
+BBN.US,D,20111208,000000,9.81659,9.81659,9.77003,9.8059,508027.5373307,0
+BBN.US,D,20111209,000000,9.81659,9.82208,9.7785,9.81365,477348.44097869,0
+BBN.US,D,20111212,000000,9.83344,9.86196,9.80787,9.86196,441270.51512365,0
+BBN.US,D,20111213,000000,9.85244,9.87532,9.82403,9.87058,458836.21088076,0
+BBN.US,D,20111214,000000,9.85244,9.9474,9.85244,9.9474,601445.62815341,0
+BBN.US,D,20111215,000000,9.95307,10.007,9.9161,10.0025,513065.88270837,0
+BBN.US,D,20111216,000000,10.0052,10.1049,9.94069,10.0983,636960.69283026,0
+BBN.US,D,20111219,000000,10.1154,10.1439,10.0565,10.0745,612375.04305322,0
+BBN.US,D,20111220,000000,10.0602,10.1968,10.0602,10.1742,721520.57140317,0
+BBN.US,D,20111221,000000,10.1674,10.1674,10.0889,10.1085,563651.71353794,0
+BBN.US,D,20111222,000000,10.1287,10.1968,10.1208,10.1968,572204.25211419,0
+BBN.US,D,20111223,000000,10.1674,10.21,10.1522,10.1865,610412.40725965,0
+BBN.US,D,20111227,000000,10.21,10.21,10.1208,10.21,473592.87098274,0
+BBN.US,D,20111228,000000,10.2738,10.2738,10.21,10.2622,395979.16312926,0
+BBN.US,D,20111229,000000,10.2586,10.3041,10.2292,10.2471,381989.84935258,0
+BBN.US,D,20111230,000000,10.2945,10.3421,10.1855,10.248,466784.78043997,0
+BBN.US,D,20120103,000000,10.3146,10.4209,10.2292,10.2738,669508.61477947,0
+BBN.US,D,20120104,000000,10.3249,10.4018,10.2622,10.2793,619487.75322237,0
+BBN.US,D,20120105,000000,10.3468,10.3468,10.1865,10.2622,687453.76751062,0
+BBN.US,D,20120106,000000,10.3202,10.3202,10.2471,10.2738,366786.27325896,0
+BBN.US,D,20120109,000000,10.3202,10.3249,10.289,10.3202,563127.85210432,0
+BBN.US,D,20120110,000000,10.3468,10.3468,10.2965,10.3468,599809.74697639,0
+BBN.US,D,20120111,000000,10.3459,10.3761,10.324,10.3676,577424.94764883,0
+BBN.US,D,20120112,000000,10.3504,10.4351,10.3345,10.4351,518616.49500101,0
+BBN.US,D,20120113,000000,10.4529,10.5376,10.3771,10.3771,873399.27931416,0
+BBN.US,D,20120117,000000,10.4226,10.4464,10.3761,10.4351,517509.74549336,0
+BBN.US,D,20120118,000000,10.4351,10.4559,10.3686,10.4246,640923.91011479,0
+BBN.US,D,20120119,000000,10.4313,10.4559,10.3735,10.3961,408104.92154448,0
+BBN.US,D,20120120,000000,10.4132,10.416,10.2738,10.289,566038.07628586,0
+BBN.US,D,20120123,000000,10.2738,10.2793,9.94069,10.1439,1123385.5338189,0
+BBN.US,D,20120124,000000,10.1522,10.21,10.0736,10.2026,687818.46782457,0
+BBN.US,D,20120125,000000,10.1968,10.2738,10.1475,10.2348,699448.82407922,0
+BBN.US,D,20120126,000000,10.2253,10.3097,10.2026,10.3097,435796.84827296,0
+BBN.US,D,20120127,000000,10.3136,10.4209,10.2035,10.4209,549325.10467322,0
+BBN.US,D,20120130,000000,10.4132,10.5175,10.3931,10.5175,363487.10567901,0
+BBN.US,D,20120131,000000,10.5137,10.582,10.4768,10.5754,479261.53655621,0
+BBN.US,D,20120201,000000,10.5678,10.583,10.4378,10.4652,578694.02041761,0
+BBN.US,D,20120202,000000,10.4351,10.4873,10.3931,10.4741,467281.23664769,0
+BBN.US,D,20120203,000000,10.4427,10.4616,10.3288,10.3923,620252.99145337,0
+BBN.US,D,20120206,000000,10.3923,10.4873,10.3725,10.4559,397930.20440416,0
+BBN.US,D,20120207,000000,10.492,10.5063,10.4417,10.4863,529620.74724849,0
+BBN.US,D,20120208,000000,10.4863,10.5421,10.4464,10.5376,458495.75365126,0
+BBN.US,D,20120209,000000,10.5318,10.5421,10.3951,10.4132,518959.06032482,0
+BBN.US,D,20120210,000000,10.4303,10.5223,10.4209,10.4731,337189.68333012,0
+BBN.US,D,20120213,000000,10.4731,10.5518,10.4303,10.4652,448897.60030208,0
+BBN.US,D,20120214,000000,10.492,10.4956,10.416,10.452,545414.58974621,0
+BBN.US,D,20120215,000000,10.4559,10.5072,10.3867,10.4009,441964.07814845,0
+BBN.US,D,20120216,000000,10.4351,10.4473,10.3867,10.4057,545677.04748659,0
+BBN.US,D,20120217,000000,10.3809,10.4103,10.2463,10.324,730877.34795497,0
+BBN.US,D,20120221,000000,10.3761,10.3809,10.2612,10.3563,646513.52215198,0
+BBN.US,D,20120222,000000,10.3676,10.4209,10.324,10.4009,489521.63151565,0
+BBN.US,D,20120223,000000,10.362,10.4378,10.324,10.324,462320.89075913,0
+BBN.US,D,20120224,000000,10.3543,10.8183,10.3401,10.5376,1093022.6516119,0
+BBN.US,D,20120227,000000,10.583,10.6086,10.5479,10.583,595101.31835671,0
+BBN.US,D,20120228,000000,10.5887,10.6257,10.5688,10.619,519694.78523561,0
+BBN.US,D,20120229,000000,10.6277,10.6551,10.5774,10.6219,535134.46789088,0
+BBN.US,D,20120301,000000,10.6296,10.638,10.583,10.5953,424181.24867842,0
+BBN.US,D,20120302,000000,10.6267,10.6267,10.5992,10.5992,316358.54950189,0
+BBN.US,D,20120305,000000,10.6331,10.6429,10.5953,10.6257,449793.54037972,0
+BBN.US,D,20120306,000000,10.6267,10.6655,10.5716,10.5716,527709.75976528,0
+BBN.US,D,20120307,000000,10.5716,10.678,10.5716,10.678,371399.83763512,0
+BBN.US,D,20120308,000000,10.7129,10.7253,10.6267,10.6712,403180.41325902,0
+BBN.US,D,20120309,000000,10.6977,10.7339,10.6331,10.6864,533326.77702839,0
+BBN.US,D,20120312,000000,10.7119,10.768,10.6977,10.751,403589.38355327,0
+BBN.US,D,20120313,000000,10.7917,10.7993,10.7368,10.7461,825176.62219519,0
+BBN.US,D,20120314,000000,10.6761,10.6977,10.3951,10.4598,804416.10952602,0
+BBN.US,D,20120315,000000,10.4351,10.4721,10.0698,10.2225,1973721.2074408,0
+BBN.US,D,20120316,000000,10.1627,10.1978,10.0346,10.0547,970268.32050642,0
+BBN.US,D,20120319,000000,9.99094,10.0831,9.89418,10.0547,1200168.652518,0
+BBN.US,D,20120320,000000,10.0547,10.2262,10.0547,10.1409,921438.53222899,0
+BBN.US,D,20120321,000000,10.1779,10.2301,10.104,10.1085,761644.98426759,0
+BBN.US,D,20120322,000000,10.1287,10.1742,10.0727,10.1135,758352.14097054,0
+BBN.US,D,20120323,000000,10.1011,10.2339,10.1011,10.2017,431926.38713767,0
+BBN.US,D,20120326,000000,10.1845,10.2586,10.1522,10.2397,476215.34029229,0
+BBN.US,D,20120327,000000,10.2026,10.2945,10.2026,10.2813,603747.66712931,0
+BBN.US,D,20120328,000000,10.2861,10.4199,10.2539,10.4199,427620.60452933,0
+BBN.US,D,20120329,000000,10.2159,10.492,10.2159,10.4795,429213.2697732,0
+BBN.US,D,20120330,000000,10.4493,10.5564,10.4141,10.417,507521.59469864,0
+BBN.US,D,20120402,000000,10.4368,10.5469,10.4037,10.4368,325899.78430497,0
+BBN.US,D,20120403,000000,10.4226,10.4873,10.3951,10.4132,273729.72060874,0
+BBN.US,D,20120404,000000,10.4141,10.4493,10.3459,10.4265,454872.99359624,0
+BBN.US,D,20120405,000000,10.3421,10.4691,10.3421,10.4388,317851.0802665,0
+BBN.US,D,20120409,000000,10.4721,10.5641,10.4721,10.5641,409439.34523654,0
+BBN.US,D,20120410,000000,10.5688,10.639,10.5384,10.639,389975.31056206,0
+BBN.US,D,20120411,000000,11.0194,11.0309,10.5573,10.5992,511302.4618262,0
+BBN.US,D,20120412,000000,10.5992,10.6306,10.5716,10.5774,432285.81721585,0
+BBN.US,D,20120413,000000,10.6144,10.6429,10.5688,10.5774,343210.40065174,0
+BBN.US,D,20120416,000000,10.6267,10.639,10.5688,10.5992,463294.83032586,0
+BBN.US,D,20120417,000000,10.619,10.619,10.567,10.5982,482528.02867448,0
+BBN.US,D,20120418,000000,10.6106,10.6655,10.5774,10.6503,447722.33772968,0
+BBN.US,D,20120419,000000,10.6429,10.7055,10.6209,10.7016,459348.47779573,0
+BBN.US,D,20120420,000000,10.6932,10.7244,10.6493,10.7016,380387.69768435,0
+BBN.US,D,20120423,000000,10.7281,10.752,10.6941,10.7016,468172.96053671,0
+BBN.US,D,20120424,000000,10.7197,10.7197,10.639,10.6655,419816.43942969,0
+BBN.US,D,20120425,000000,10.6655,10.7281,10.639,10.659,409066.21254542,0
+BBN.US,D,20120426,000000,10.6986,10.748,10.6986,10.7396,368719.39573232,0
+BBN.US,D,20120427,000000,10.7386,10.7947,10.7101,10.7947,352525.01531753,0
+BBN.US,D,20120430,000000,10.7603,10.8524,10.7603,10.7917,344968.55129817,0
+BBN.US,D,20120501,000000,10.8221,10.8297,10.7575,10.7888,500506.91091444,0
+BBN.US,D,20120502,000000,10.8031,10.8487,10.7794,10.8401,388908.61484611,0
+BBN.US,D,20120503,000000,10.8583,10.8761,10.8145,10.8629,327745.42086487,0
+BBN.US,D,20120504,000000,10.8913,10.9009,10.8145,10.8543,329740.73212009,0
+BBN.US,D,20120507,000000,10.9009,10.9009,10.8353,10.8913,426327.28867611,0
+BBN.US,D,20120508,000000,10.9055,10.932,10.8695,10.932,490944.59516835,0
+BBN.US,D,20120509,000000,10.9369,10.9472,10.8913,10.9369,317408.38046343,0
+BBN.US,D,20120510,000000,10.914,10.9975,10.914,10.9873,304278.11511411,0
+BBN.US,D,20120511,000000,11.026,11.1826,10.9711,11.1826,676903.80958487,0
+BBN.US,D,20120514,000000,11.1893,11.2074,11.1199,11.1732,392191.97171881,0
+BBN.US,D,20120515,000000,11.1893,11.1893,10.9711,11.0194,439452.28378967,0
+BBN.US,D,20120516,000000,11.047,11.0583,10.9805,10.9995,321166.0585537,0
+BBN.US,D,20120517,000000,11.0194,11.0821,10.9559,10.9918,431200.14865121,0
+BBN.US,D,20120518,000000,10.9652,11.047,10.953,10.9652,325592.00253714,0
+BBN.US,D,20120521,000000,10.8487,10.9833,10.8487,10.9652,308841.0852271,0
+BBN.US,D,20120522,000000,10.9652,10.9652,10.9009,10.9369,403864.48985946,0
+BBN.US,D,20120523,000000,10.953,11.0043,10.9369,10.9615,446336.26572724,0
+BBN.US,D,20120524,000000,10.9615,10.9711,10.881,10.9207,335981.74529608,0
+BBN.US,D,20120525,000000,10.9559,10.9883,10.8761,10.9883,263876.48784923,0
+BBN.US,D,20120529,000000,11.026,11.0774,10.9652,11.0695,217058.8755814,0
+BBN.US,D,20120530,000000,11.1038,11.1571,11.047,11.1305,389513.63791029,0
+BBN.US,D,20120531,000000,11.1636,11.3012,11.1465,11.2311,551669.30553514,0
+BBN.US,D,20120601,000000,11.1636,11.3363,11.1636,11.3069,532841.91533933,0
+BBN.US,D,20120604,000000,11.3307,11.3839,11.211,11.2168,696588.14011374,0
+BBN.US,D,20120605,000000,11.1922,11.3012,11.139,11.177,674601.77060895,0
+BBN.US,D,20120606,000000,11.2252,11.2575,11.1351,11.2519,564259.89874358,0
+BBN.US,D,20120607,000000,11.2462,11.2462,11.0612,11.1135,381902.36343913,0
+BBN.US,D,20120608,000000,11.1636,11.2585,11.136,11.2528,261681.96168262,0
+BBN.US,D,20120611,000000,11.2481,11.2585,11.2083,11.2367,281892.26173943,0
+BBN.US,D,20120612,000000,11.1826,11.325,11.1826,11.325,342614.86401191,0
+BBN.US,D,20120613,000000,11.3145,11.3145,11.2311,11.3069,429614.86173739,0
+BBN.US,D,20120614,000000,11.3116,11.3487,11.2585,11.3211,295440.98380734,0
+BBN.US,D,20120615,000000,11.3069,11.3581,11.2804,11.3116,247610.43222826,0
+BBN.US,D,20120618,000000,11.2869,11.4435,11.2869,11.414,492906.17691477,0
+BBN.US,D,20120619,000000,11.4237,11.4472,11.3487,11.3713,418232.20656303,0
+BBN.US,D,20120620,000000,11.3971,11.4274,11.3069,11.325,355919.047141,0
+BBN.US,D,20120621,000000,11.2983,11.3856,11.2727,11.3145,386931.22239245,0
+BBN.US,D,20120622,000000,11.3571,11.3571,11.2662,11.2795,248790.9650364,0
+BBN.US,D,20120625,000000,11.2804,11.3999,11.2804,11.3713,297555.40239053,0
+BBN.US,D,20120626,000000,11.3923,11.414,11.3363,11.4085,376495.10155889,0
+BBN.US,D,20120627,000000,11.3856,11.4085,11.3713,11.3999,288104.81564236,0
+BBN.US,D,20120628,000000,11.3743,11.4237,11.3743,11.4026,268127.46000574,0
+BBN.US,D,20120629,000000,11.4237,11.5261,11.3713,11.3856,459373.77492733,0
+BBN.US,D,20120702,000000,11.3999,11.4917,11.3743,11.4435,385759.12196148,0
+BBN.US,D,20120703,000000,11.4614,11.4881,11.3999,11.4197,239184.37931002,0
+BBN.US,D,20120705,000000,11.453,11.4917,11.3999,11.3999,331281.74905359,0
+BBN.US,D,20120706,000000,11.4085,11.5079,11.4085,11.4917,269646.3419491,0
+BBN.US,D,20120709,000000,11.5241,11.5867,11.4881,11.5735,338555.72843671,0
+BBN.US,D,20120710,000000,11.5583,11.7252,11.5403,11.6493,453612.35320466,0
+BBN.US,D,20120711,000000,11.6892,11.7072,11.6066,11.6351,313985.88936692,0
+BBN.US,D,20120712,000000,11.6248,11.6542,11.5431,11.5583,359359.45703907,0
+BBN.US,D,20120713,000000,11.5431,11.6598,11.5241,11.6208,570760.20751848,0
+BBN.US,D,20120716,000000,11.5688,11.6305,11.5583,11.5735,359335.2139546,0
+BBN.US,D,20120717,000000,11.6208,11.6856,11.5803,11.601,348759.95889722,0
+BBN.US,D,20120718,000000,11.6248,11.6493,11.5403,11.6208,322409.83419085,0
+BBN.US,D,20120719,000000,11.6598,11.712,11.5972,11.6768,300756.5435855,0
+BBN.US,D,20120720,000000,11.7017,11.7272,11.6493,11.7187,355337.21311411,0
+BBN.US,D,20120723,000000,11.6351,11.8077,11.6351,11.7252,391855.7306779,0
+BBN.US,D,20120724,000000,11.7509,11.7907,11.7149,11.7745,449915.80984912,0
+BBN.US,D,20120725,000000,11.7745,11.8325,11.7433,11.8278,425657.96873577,0
+BBN.US,D,20120726,000000,11.9692,11.9692,11.7272,11.86,620986.60826987,0
+BBN.US,D,20120727,000000,11.8154,11.9178,11.712,11.7329,551070.60675387,0
+BBN.US,D,20120730,000000,11.7576,11.7907,11.7017,11.7576,308086.38746757,0
+BBN.US,D,20120731,000000,11.8077,11.8876,11.77,11.879,454159.40367559,0
+BBN.US,D,20120801,000000,11.9178,12.0184,11.86,11.9472,424513.27353072,0
+BBN.US,D,20120802,000000,11.9889,11.9957,11.8533,11.9036,374046.5500291,0
+BBN.US,D,20120803,000000,11.8648,11.936,11.8533,11.879,381871.79607177,0
+BBN.US,D,20120806,000000,11.8487,11.9036,11.8012,11.8012,344755.63377385,0
+BBN.US,D,20120807,000000,11.77,11.8116,11.6066,11.6153,386832.14196033,0
+BBN.US,D,20120808,000000,11.601,11.7433,11.601,11.6351,375734.07951649,0
+BBN.US,D,20120809,000000,11.6493,11.6703,11.4359,11.4472,625183.82402173,0
+BBN.US,D,20120810,000000,11.3307,11.4614,11.2225,11.3781,677737.5608806,0
+BBN.US,D,20120813,000000,11.4379,11.584,11.3981,11.5601,407084.60390314,0
+BBN.US,D,20120814,000000,11.5251,11.5299,11.4274,11.4682,379777.40438444,0
+BBN.US,D,20120815,000000,11.4853,11.5041,11.3145,11.3713,548306.89512618,0
+BBN.US,D,20120816,000000,11.3981,11.414,11.1608,11.211,890026.87310763,0
+BBN.US,D,20120817,000000,11.2367,11.3743,11.2252,11.3487,423631.03606605,0
+BBN.US,D,20120820,000000,11.3439,11.38,11.2462,11.3581,419329.46964632,0
+BBN.US,D,20120821,000000,11.3933,11.4095,11.2975,11.3713,410687.33706233,0
+BBN.US,D,20120822,000000,11.3534,11.4379,11.3487,11.4379,341273.06198977,0
+BBN.US,D,20120823,000000,11.4095,11.4987,11.3856,11.4492,359856.96729391,0
+BBN.US,D,20120824,000000,11.489,11.5041,11.4035,11.4207,381858.09345882,0
+BBN.US,D,20120827,000000,11.38,11.4987,11.3581,11.414,409172.67130756,0
+BBN.US,D,20120828,000000,11.433,11.4987,11.3981,11.4927,288318.78721384,0
+BBN.US,D,20120829,000000,11.4927,11.5982,11.4729,11.5982,282289.63751503,0
+BBN.US,D,20120830,000000,11.5041,11.5251,11.4035,11.5041,576629.14205047,0
+BBN.US,D,20120831,000000,11.5763,11.691,11.5041,11.5374,556340.84250457,0
+BBN.US,D,20120904,000000,11.489,11.6446,11.4853,11.6037,615119.78183219,0
+BBN.US,D,20120905,000000,11.6037,11.7357,11.5954,11.7223,258934.06076221,0
+BBN.US,D,20120906,000000,11.7052,11.7223,11.6513,11.6741,338967.86087242,0
+BBN.US,D,20120907,000000,11.6741,11.691,11.6037,11.6741,339823.74715833,0
+BBN.US,D,20120910,000000,11.6741,11.842,11.6446,11.7832,367501.97127389,0
+BBN.US,D,20120911,000000,11.7832,11.8136,11.7557,11.7832,365114.55447883,0
+BBN.US,D,20120912,000000,11.8325,11.8325,11.7187,11.732,332061.74394469,0
+BBN.US,D,20120913,000000,11.6616,11.7907,11.5499,11.5499,584150.8225139,0
+BBN.US,D,20120914,000000,11.5241,11.6076,11.3307,11.3781,864073.07012971,0
+BBN.US,D,20120917,000000,11.3191,11.4614,11.3049,11.4311,550289.5578156,0
+BBN.US,D,20120918,000000,11.3392,11.5499,11.3392,11.5499,375954.37537087,0
+BBN.US,D,20120919,000000,11.5954,11.692,11.4853,11.6172,352135.01787198,0
+BBN.US,D,20120920,000000,11.5954,11.711,11.5895,11.6616,368912.28636078,0
+BBN.US,D,20120921,000000,11.6331,11.692,11.6172,11.638,377240.31289404,0
+BBN.US,D,20120924,000000,11.6513,11.768,11.6513,11.7062,445650.0810325,0
+BBN.US,D,20120925,000000,11.692,11.7842,11.6778,11.7489,501436.58050086,0
+BBN.US,D,20120926,000000,11.7489,11.898,11.732,11.768,382049.93004014,0
+BBN.US,D,20120927,000000,11.7993,11.86,11.7566,11.8248,312901.27484941,0
+BBN.US,D,20120928,000000,11.8248,11.8487,11.7945,11.7993,541858.23466162,0
+BBN.US,D,20121001,000000,11.7907,11.8648,11.7907,11.8325,316713.7633915,0
+BBN.US,D,20121002,000000,11.8192,11.8278,11.7641,11.7842,342217.48823631,0
+BBN.US,D,20121003,000000,11.7489,11.7945,11.7223,11.7424,432391.22193088,0
+BBN.US,D,20121004,000000,11.7223,11.7736,11.7223,11.7424,263856.46095337,0
+BBN.US,D,20121005,000000,11.7375,11.7945,11.7187,11.7223,255064.65367404,0
+BBN.US,D,20121008,000000,11.7223,11.7223,11.692,11.6998,263050.11488352,0
+BBN.US,D,20121009,000000,11.7187,11.7187,11.3839,11.5241,588730.65738126,0
+BBN.US,D,20121010,000000,11.472,11.6076,11.472,11.5895,408189.24531649,0
+BBN.US,D,20121011,000000,11.6305,11.7385,11.5099,11.6305,346963.86255339,0
+BBN.US,D,20121012,000000,11.7272,11.7272,11.6473,11.6949,237959.57652155,0
+BBN.US,D,20121015,000000,11.7017,11.7017,11.5459,11.5763,346203.89455814,0
+BBN.US,D,20121016,000000,11.5641,11.7252,11.5413,11.6331,311313.87984132,0
+BBN.US,D,20121017,000000,11.7072,11.7072,11.5715,11.5715,318728.04749543,0
+BBN.US,D,20121018,000000,11.5601,11.6189,11.5601,11.5763,273329.18269169,0
+BBN.US,D,20121019,000000,11.6047,11.6305,11.5508,11.5601,331160.53363131,0
+BBN.US,D,20121022,000000,11.5374,11.6305,11.472,11.5954,546966.1471512,0
+BBN.US,D,20121023,000000,11.5811,11.5982,11.5099,11.5413,305506.08004404,0
+BBN.US,D,20121024,000000,11.5203,11.5715,11.4673,11.489,378386.06214624,0
+BBN.US,D,20121025,000000,11.4927,11.5148,11.4435,11.472,312257.2520407,0
+BBN.US,D,20121026,000000,11.5099,11.5849,11.472,11.5763,242757.599149,0
+BBN.US,D,20121031,000000,11.6096,11.6787,11.4927,11.4927,430832.28619582,0
+BBN.US,D,20121101,000000,11.5374,11.5849,11.4187,11.4274,814911.25699998,0
+BBN.US,D,20121102,000000,11.4274,11.5032,11.4274,11.4614,290686.17711306,0
+BBN.US,D,20121105,000000,11.4311,11.5374,11.4311,11.5299,211817.09910375,0
+BBN.US,D,20121106,000000,11.5564,11.6096,11.489,11.5849,403540.89738436,0
+BBN.US,D,20121107,000000,11.5763,11.6817,11.5715,11.6305,485672.25132336,0
+BBN.US,D,20121108,000000,11.6305,11.7709,11.5849,11.7651,374416.52057881,0
+BBN.US,D,20121109,000000,11.787,11.787,11.7072,11.7518,203644.01750155,0
+BBN.US,D,20121112,000000,11.7813,11.7813,11.64,11.7187,287535.63018128,0
+BBN.US,D,20121113,000000,11.7603,11.8477,11.7196,11.8477,430564.55821968,0
+BBN.US,D,20121114,000000,11.8077,11.842,11.6949,11.7082,489501.60461981,0
+BBN.US,D,20121115,000000,11.6892,11.897,11.3829,11.8116,1327017.9568016,0
+BBN.US,D,20121116,000000,11.7603,11.897,11.6817,11.8183,428257.24900803,0
+BBN.US,D,20121119,000000,11.8278,11.8514,11.7252,11.7925,436205.81856723,0
+BBN.US,D,20121120,000000,11.7878,11.8229,11.7291,11.7878,332596.14584982,0
+BBN.US,D,20121121,000000,11.7832,11.8922,11.713,11.8229,269430.26228331,0
+BBN.US,D,20121123,000000,11.8363,11.897,11.7026,11.7984,73083.413202181,0
+BBN.US,D,20121126,000000,11.8278,11.8591,11.6892,11.6892,488984.0674691,0
+BBN.US,D,20121127,000000,11.7291,11.7984,11.7026,11.7832,415943.87020008,0
+BBN.US,D,20121128,000000,11.8306,11.879,11.8077,11.8363,352064.39671292,0
+BBN.US,D,20121129,000000,11.842,11.897,11.7719,11.8922,291648.52216114,0
+BBN.US,D,20121130,000000,11.9103,11.953,11.8136,11.8306,333551.11256785,0
+BBN.US,D,20121203,000000,11.8077,11.8638,11.6797,11.7082,521409.71994889,0
+BBN.US,D,20121204,000000,11.6892,11.7775,11.5992,11.7775,976712.76478237,0
+BBN.US,D,20121205,000000,11.6949,11.7603,11.6331,11.6331,651757.40672394,0
+BBN.US,D,20121206,000000,11.64,11.7537,11.6331,11.6703,614094.1939551,0
+BBN.US,D,20121207,000000,11.64,11.7026,11.64,11.6768,257051.53255206,0
+BBN.US,D,20121210,000000,11.6768,11.7026,11.6483,11.6483,288017.32972891,0
+BBN.US,D,20121211,000000,11.6892,11.6892,11.5992,11.64,343654.15450196,0
+BBN.US,D,20121212,000000,11.5773,11.6797,11.5641,11.6189,276966.69940683,0
+BBN.US,D,20121213,000000,11.5992,11.64,11.5508,11.5601,397758.39471868,0
+BBN.US,D,20121214,000000,11.5641,11.6143,11.5299,11.5641,256523.45492983,0
+BBN.US,D,20121217,000000,11.5915,11.5992,11.3952,11.4026,450988.82984796,0
+BBN.US,D,20121218,000000,11.4472,11.5374,11.3069,11.3989,404707.72757957,0
+BBN.US,D,20121219,000000,11.3553,11.4776,11.3553,11.4265,583589.01538286,0
+BBN.US,D,20121220,000000,11.4568,11.5251,11.4227,11.4881,344720.8502179,0
+BBN.US,D,20121221,000000,11.4425,11.4977,11.3676,11.3733,575294.71835841,0
+BBN.US,D,20121224,000000,11.3676,11.4472,11.3459,11.3459,239146.43361261,0
+BBN.US,D,20121226,000000,11.3676,11.4359,11.3676,11.3884,300159.95289853,0
+BBN.US,D,20121227,000000,11.3962,11.5413,11.3962,11.5119,323451.23277521,0
+BBN.US,D,20121228,000000,11.5413,11.6513,11.4853,11.6162,186100.45673461,0
+BBN.US,D,20121231,000000,11.5611,11.711,11.5317,11.711,231168.3507332,0
+BBN.US,D,20130102,000000,11.6998,11.711,11.5678,11.692,395073.73662728,0
+BBN.US,D,20130103,000000,11.711,11.711,11.5231,11.5678,533765.26064284,0
+BBN.US,D,20130104,000000,11.5413,11.602,11.4729,11.5469,355034.70158202,0
+BBN.US,D,20130107,000000,11.5526,11.6106,11.5251,11.5867,323813.82499484,0
+BBN.US,D,20130108,000000,11.6066,11.692,11.5469,11.6315,528343.24210252,0
+BBN.US,D,20130109,000000,11.6106,11.7187,11.6106,11.711,405238.96734324,0
+BBN.US,D,20130110,000000,11.7187,11.7433,11.637,11.6873,417934.96526668,0
+BBN.US,D,20130111,000000,11.711,11.77,11.6778,11.77,375953.32132372,0
+BBN.US,D,20130114,000000,11.8069,11.841,11.7433,11.7907,362500.51754646,0
+BBN.US,D,20130115,000000,11.7965,11.8116,11.7062,11.7062,201210.22263187,0
+BBN.US,D,20130116,000000,11.77,11.8087,11.7187,11.7755,397298.83016122,0
+BBN.US,D,20130117,000000,11.7433,11.77,11.6873,11.714,407928.89567039,0
+BBN.US,D,20130118,000000,11.7187,11.7651,11.6315,11.714,664423.89132719,0
+BBN.US,D,20130122,000000,11.6807,11.714,11.6315,11.637,458159.51261038,0
+BBN.US,D,20130123,000000,11.637,11.7187,11.6315,11.7187,435126.47428549,0
+BBN.US,D,20130124,000000,11.6998,11.7233,11.6315,11.6579,339889.09808165,0
+BBN.US,D,20130125,000000,11.6607,11.6778,11.6315,11.6437,261749.42070023,0
+BBN.US,D,20130128,000000,11.6268,11.6437,11.4587,11.4682,710113.67314434,0
+BBN.US,D,20130129,000000,11.4614,11.4614,11.3686,11.3686,717311.76113265,0
+BBN.US,D,20130130,000000,11.3629,11.4492,11.0906,11.2215,1286222.1159027,0
+BBN.US,D,20130131,000000,11.2215,11.3116,11.1922,11.2291,705172.3001045,0
+BBN.US,D,20130201,000000,11.2623,11.3277,11.2623,11.2662,499402.26950109,0
+BBN.US,D,20130204,000000,11.4729,11.583,11.4026,11.4187,1282614.1125077,0
+BBN.US,D,20130205,000000,11.4614,11.5393,11.4187,11.5317,654631.79330237,0
+BBN.US,D,20130206,000000,11.5925,11.5925,11.5041,11.5231,669374.75079139,0
+BBN.US,D,20130207,000000,11.5413,11.583,11.5175,11.5611,462466.34926585,0
+BBN.US,D,20130208,000000,11.5678,11.6106,11.5469,11.583,451589.63672355,0
+BBN.US,D,20130211,000000,11.6162,11.6513,11.5867,11.6066,605644.95199956,0
+BBN.US,D,20130212,000000,11.6218,11.6513,11.5611,11.6218,574092.05056009,0
+BBN.US,D,20130213,000000,11.638,11.6817,11.5583,11.6675,578449.48147876,0
+BBN.US,D,20130214,000000,11.6787,11.6787,11.5413,11.6331,627359.37733962,0
+BBN.US,D,20130215,000000,11.6331,11.6741,11.4587,11.49,531561.24805189,0
+BBN.US,D,20130219,000000,11.4853,11.5327,11.4729,11.5175,572092.52311627,0
+BBN.US,D,20130220,000000,11.5413,11.5688,11.4805,11.5403,481593.08885229,0
+BBN.US,D,20130221,000000,11.5621,11.5972,11.4587,11.4729,609480.62957892,0
+BBN.US,D,20130222,000000,11.4587,11.5688,11.4587,11.5688,561735.45581898,0
+BBN.US,D,20130225,000000,11.4853,11.638,11.4853,11.6331,557933.50774843,0
+BBN.US,D,20130226,000000,11.6028,11.7017,11.5972,11.6741,390461.22629826,0
+BBN.US,D,20130227,000000,11.6588,11.6787,11.6162,11.6741,474744.94451782,0
+BBN.US,D,20130228,000000,11.6787,11.7395,11.6616,11.6787,559552.52417103,0
+BBN.US,D,20130301,000000,11.7832,11.8183,11.7149,11.8136,630936.81336721,0
+BBN.US,D,20130304,000000,11.8136,11.9103,11.7832,11.9103,686998.41914176,0
+BBN.US,D,20130305,000000,11.9292,12.0593,11.8648,12.0384,865819.62625748,0
+BBN.US,D,20130306,000000,12.0128,12.0716,11.9604,12.0536,583254.88243628,0
+BBN.US,D,20130307,000000,12.0128,12.027,11.9644,11.9957,339290.39930036,0
+BBN.US,D,20130308,000000,11.9785,11.9785,11.8533,11.8657,267137.70973177,0
+BBN.US,D,20130311,000000,11.8648,11.914,11.7603,11.7603,317839.48574784,0
+BBN.US,D,20130312,000000,11.7453,11.7878,11.6523,11.7339,402735.60536167,0
+BBN.US,D,20130313,000000,11.7613,11.7613,11.6295,11.6598,270648.74078888,0
+BBN.US,D,20130314,000000,11.6787,11.6883,11.4425,11.5688,720013.28397848,0
+BBN.US,D,20130315,000000,11.5251,11.6817,11.4996,11.6295,431576.44348382,0
+BBN.US,D,20130318,000000,11.5119,11.7205,11.489,11.7082,472141.44805699,0
+BBN.US,D,20130319,000000,11.7347,11.7471,11.6626,11.6856,278531.95942477,0
+BBN.US,D,20130320,000000,11.6749,11.7169,11.6295,11.6626,362241.22194754,0
+BBN.US,D,20130321,000000,11.6817,11.7547,11.6295,11.7291,265944.52835779,0
+BBN.US,D,20130322,000000,11.713,11.7169,11.583,11.6066,450950.88415056,0
+BBN.US,D,20130325,000000,11.6028,11.6685,11.5803,11.6028,361816.44094604,0
+BBN.US,D,20130326,000000,11.583,11.6817,11.583,11.6817,227351.64600253,0
+BBN.US,D,20130327,000000,11.639,11.6856,11.639,11.6685,256888.15524377,0
+BBN.US,D,20130328,000000,11.7082,11.8116,11.6626,11.6685,539783.86987014,0
+BBN.US,D,20130401,000000,11.6817,11.7613,11.6456,11.6749,267571.97715761,0
+BBN.US,D,20130402,000000,11.6749,11.7291,11.6626,11.6883,273001.37402798,0
+BBN.US,D,20130403,000000,11.6856,11.7252,11.6228,11.6787,406742.03857934,0
+BBN.US,D,20130404,000000,11.6685,11.7832,11.6685,11.7471,290328.85512916,0
+BBN.US,D,20130405,000000,11.7719,11.9074,11.7719,11.8951,408818.51146511,0
+BBN.US,D,20130408,000000,11.8903,11.9521,11.8837,11.9008,246777.73497963,0
+BBN.US,D,20130409,000000,11.8837,11.9301,11.7935,11.8116,349171.03728578,0
+BBN.US,D,20130410,000000,11.7993,11.8077,11.6949,11.7935,529297.15477339,0
+BBN.US,D,20130411,000000,11.7907,11.8248,11.7632,11.8059,315520.58201753,0
+BBN.US,D,20130412,000000,11.8012,11.8288,11.7414,11.8059,324725.57577972,0
+BBN.US,D,20130415,000000,11.8345,11.8628,11.7907,11.8116,245330.52824248,0
+BBN.US,D,20130416,000000,11.8345,11.8657,11.7793,11.84,322016.67460385,0
+BBN.US,D,20130417,000000,11.8572,11.9227,11.8288,11.9036,369144.17673381,0
+BBN.US,D,20130418,000000,11.877,11.9188,11.8345,11.8496,319777.87845696,0
+BBN.US,D,20130419,000000,11.84,11.8922,11.8248,11.8572,264904.18382061,0
+BBN.US,D,20130422,000000,11.8695,11.9113,11.84,11.9113,301546.02490096,0
+BBN.US,D,20130423,000000,11.8922,11.938,11.8496,11.8695,369735.49718503,0
+BBN.US,D,20130424,000000,11.8695,11.9036,11.8477,11.8867,231782.86022174,0
+BBN.US,D,20130425,000000,11.8628,11.9113,11.8628,11.8867,334442.83645686,0
+BBN.US,D,20130426,000000,11.9103,11.9502,11.8961,11.938,209027.03629732,0
+BBN.US,D,20130429,000000,11.932,11.9673,11.9103,11.9634,287745.38556416,0
+BBN.US,D,20130430,000000,11.9776,11.9986,11.9227,11.9595,283474.38651178,0
+BBN.US,D,20130501,000000,11.9776,12.0726,11.9776,12.0015,401792.23316229,0
+BBN.US,D,20130502,000000,12.026,12.0621,12.0069,12.0431,291848.79111966,0
+BBN.US,D,20130503,000000,11.9815,12.0193,11.9549,12.0118,284690.75692305,0
+BBN.US,D,20130506,000000,11.9873,11.9873,11.9227,11.9595,208202.77142592,0
+BBN.US,D,20130507,000000,11.9947,12.0069,11.9502,11.9634,274659.39019516,0
+BBN.US,D,20130508,000000,11.9673,12.026,11.9549,11.9986,219526.39995989,0
+BBN.US,D,20130509,000000,12.0015,12.0487,11.973,12.0069,217649.14198547,0
+BBN.US,D,20130510,000000,12.0431,12.0431,11.938,11.9549,351743.96637928,0
+BBN.US,D,20130513,000000,11.9396,11.9682,11.8638,11.8922,393190.15436997,0
+BBN.US,D,20130514,000000,11.8582,11.8876,11.8059,11.8202,323065.45151824,0
+BBN.US,D,20130515,000000,11.7945,11.8505,11.7945,11.8164,337655.57217051,0
+BBN.US,D,20130516,000000,11.7852,11.8638,11.7852,11.8077,334625.18661383,0
+BBN.US,D,20130517,000000,11.841,11.8657,11.6883,11.7169,378050.87515251,0
+BBN.US,D,20130520,000000,11.7252,11.8116,11.7205,11.7205,348428.98809209,0
+BBN.US,D,20130521,000000,11.7347,11.7783,11.7026,11.7301,503029.24574473,0
+BBN.US,D,20130522,000000,11.7623,12.0138,11.6513,11.6949,572124.14453077,0
+BBN.US,D,20130523,000000,11.6616,11.6817,11.5573,11.5857,723197.56041905,0
+BBN.US,D,20130524,000000,11.5972,11.6513,11.566,11.638,245459.12199482,0
+BBN.US,D,20130528,000000,11.6321,11.6446,11.5241,11.5241,431467.87662735,0
+BBN.US,D,20130529,000000,11.455,11.5024,11.2149,11.3059,1312774.6176618,0
+BBN.US,D,20130530,000000,11.2956,11.433,11.2235,11.3999,641378.2044365,0
+BBN.US,D,20130531,000000,11.3989,11.4502,10.9569,10.9975,1735964.0079719,0
+BBN.US,D,20130603,000000,10.9511,11.1465,10.8734,10.8734,1683794.9983228,0
+BBN.US,D,20130604,000000,10.8411,10.8962,10.7719,10.8269,2020426.0366636,0
+BBN.US,D,20130605,000000,10.8231,10.8962,10.7852,10.8837,1400688.4742667,0
+BBN.US,D,20130606,000000,10.8675,11.1106,10.8675,11.0573,785995.58153016,0
+BBN.US,D,20130607,000000,11.0632,11.0839,10.9643,10.9805,766672.78917378,0
+BBN.US,D,20130610,000000,10.9643,10.9805,10.8127,10.8269,874419.59695548,0
+BBN.US,D,20130611,000000,10.7339,10.8363,10.6144,10.8201,1646192.9202888,0
+BBN.US,D,20130612,000000,10.7917,10.8743,10.7084,10.787,1376649.8749603,0
+BBN.US,D,20130613,000000,10.6144,10.9417,10.6029,10.8221,1603958.3050297,0
+BBN.US,D,20130614,000000,10.8685,10.9339,10.7975,10.8685,842124.64632232,0
+BBN.US,D,20130617,000000,10.8857,10.9132,10.7119,10.7595,680053.30246947,0
+BBN.US,D,20130618,000000,10.6826,10.7595,10.5745,10.6144,1329918.6945588,0
+BBN.US,D,20130619,000000,10.5982,10.6941,10.5982,10.6712,877666.06217791,0
+BBN.US,D,20130620,000000,10.6096,10.6096,10.3676,10.4549,1382418.6750133,0
+BBN.US,D,20130621,000000,10.4303,10.5242,10.4084,10.4123,771399.136595,0
+BBN.US,D,20130624,000000,10.1306,10.2853,10.008,10.1306,1662084.7891715,0
+BBN.US,D,20130625,000000,10.137,10.4028,10.0869,10.3126,818368.53165243,0
+BBN.US,D,20130626,000000,10.324,10.5367,10.3193,10.4445,1068446.4882591,0
+BBN.US,D,20130627,000000,10.4711,10.6532,10.4711,10.6277,1051797.8135227,0
+BBN.US,D,20130628,000000,10.6571,10.6771,10.5611,10.6532,676611.83852426,0
+BBN.US,D,20130701,000000,10.6884,10.9559,10.6884,10.9417,1113294.0864035,0
+BBN.US,D,20130702,000000,10.9805,11.0317,10.8743,10.9721,1062224.447932,0
+BBN.US,D,20130703,000000,10.862,10.9312,10.7917,10.8306,798434.39194898,0
+BBN.US,D,20130705,000000,10.8421,10.8421,10.4786,10.5641,1047079.8984786,0
+BBN.US,D,20130708,000000,10.5953,10.5953,10.4786,10.5469,647016.30264261,0
+BBN.US,D,20130709,000000,10.5367,10.5707,10.4635,10.5527,529974.90709093,0
+BBN.US,D,20130710,000000,10.5469,10.5745,10.4549,10.4956,608291.66439358,0
+BBN.US,D,20130711,000000,10.6163,10.6732,10.5754,10.6664,542175.50285382,0
+BBN.US,D,20130712,000000,10.7045,10.7101,10.6002,10.6002,396251.10729399,0
+BBN.US,D,20130715,000000,10.6238,10.6429,10.5489,10.6163,373590.1476131,0
+BBN.US,D,20130716,000000,10.5887,10.6331,10.5651,10.5651,405620.53241158,0
+BBN.US,D,20130717,000000,10.5916,10.6429,10.5754,10.6163,531630.8151638,0
+BBN.US,D,20130718,000000,10.6163,10.6429,10.5651,10.5651,341594.54637058,0
+BBN.US,D,20130719,000000,10.5716,10.5887,10.4549,10.493,495431.67388651,0
+BBN.US,D,20130722,000000,10.5384,10.6048,10.4549,10.5025,339502.26277755,0
+BBN.US,D,20130723,000000,10.5431,10.5489,10.4804,10.5384,447363.96169862,0
+BBN.US,D,20130724,000000,10.4873,10.5261,10.3725,10.4313,708207.95589688,0
+BBN.US,D,20130725,000000,10.3725,10.416,10.2783,10.2945,618423.16560073,0
+BBN.US,D,20130726,000000,10.2292,10.3818,10.1875,10.3363,497257.28355055,0
+BBN.US,D,20130729,000000,10.3543,10.3725,10.2945,10.3116,408660.4043926,0
+BBN.US,D,20130730,000000,10.3676,10.3676,10.2651,10.2945,312621.95235464,0
+BBN.US,D,20130731,000000,10.2729,10.3116,10.1855,10.2245,559180.44552706,0
+BBN.US,D,20130801,000000,10.2348,10.2994,10.0782,10.1351,772831.58667205,0
+BBN.US,D,20130802,000000,10.1439,10.194,10.0905,10.1875,581265.89546395,0
+BBN.US,D,20130805,000000,10.1409,10.2612,10.1409,10.2612,827549.28233017,0
+BBN.US,D,20130806,000000,10.194,10.1987,10.1011,10.194,634999.11108383,0
+BBN.US,D,20130807,000000,10.177,10.194,10.0782,10.0905,565222.24379167,0
+BBN.US,D,20130808,000000,10.1125,10.1665,10.0736,10.0953,528217.81049164,0
+BBN.US,D,20130809,000000,10.1277,10.1409,10.046,10.0488,533469.07339366,0
+BBN.US,D,20130812,000000,10.0953,10.2444,10.0689,10.2292,518542.71170051,0
+BBN.US,D,20130813,000000,10.1733,10.3136,10.1733,10.2622,746821.91919515,0
+BBN.US,D,20130814,000000,10.2803,10.3087,10.2301,10.2861,598616.56560243,0
+BBN.US,D,20130815,000000,10.2301,10.2406,10.0905,10.195,857598.05848639,0
+BBN.US,D,20130816,000000,10.1733,10.1855,10.0176,10.0404,569162.27203888,0
+BBN.US,D,20130819,000000,10.0298,10.0488,9.89231,9.93219,1038762.4124169,0
+BBN.US,D,20130820,000000,9.91709,9.95585,9.84774,9.9246,1049985.9064716,0
+BBN.US,D,20130821,000000,9.90939,9.94069,9.86763,9.89231,640550.77742364,0
+BBN.US,D,20130822,000000,9.88382,10.0488,9.88095,10.0176,766692.81606963,0
+BBN.US,D,20130823,000000,10.045,10.2406,10.0232,10.2035,734448.45969966,0
+BBN.US,D,20130826,000000,10.2083,10.2748,10.1277,10.1674,456183.17420385,0
+BBN.US,D,20130827,000000,10.1599,10.2225,10.1409,10.1733,504554.451971,0
+BBN.US,D,20130828,000000,10.1125,10.195,10.1125,10.1485,335748.8008759,0
+BBN.US,D,20130829,000000,10.1599,10.1599,10.0356,10.1208,618555.97554164,0
+BBN.US,D,20130830,000000,10.1855,10.2899,10.1361,10.2622,433442.10693956,0
+BBN.US,D,20130903,000000,10.2641,10.2823,10.1218,10.1674,433860.56365818,0
+BBN.US,D,20130904,000000,10.1419,10.2319,10.1085,10.1572,518554.30621916,0
+BBN.US,D,20130905,000000,10.2007,10.2007,10.0745,10.1218,278016.53036837,0
+BBN.US,D,20130906,000000,10.1085,10.1572,10.0698,10.0914,398395.03919736,0
+BBN.US,D,20130909,000000,10.0905,10.1599,10.0689,10.1361,505089.90792326,0
+BBN.US,D,20130910,000000,10.137,10.1466,10.0869,10.137,299573.90268305,0
+BBN.US,D,20130911,000000,10.0859,10.1599,10.0488,10.1208,511167.54379097,0
+BBN.US,D,20130912,000000,10.0963,10.1845,10.0963,10.1618,398133.63550413,0
+BBN.US,D,20130913,000000,10.1572,10.1845,10.0914,10.1085,316605.19653503,0
+BBN.US,D,20130916,000000,10.1218,10.1788,10.1218,10.1218,305723.21375696,0
+BBN.US,D,20130917,000000,10.1218,10.1572,10.0488,10.0745,385580.98799311,0
+BBN.US,D,20130918,000000,10.063,10.3278,10.046,10.2701,518365.63177928,0
+BBN.US,D,20130919,000000,10.2424,10.2871,10.2007,10.2586,543733.38454173,0
+BBN.US,D,20130920,000000,10.2045,10.2367,10.1572,10.1788,431214.90531133,0
+BBN.US,D,20130923,000000,10.2045,10.2159,10.1135,10.1135,311090.42184549,0
+BBN.US,D,20130924,000000,10.1618,10.2367,10.1297,10.1788,473688.7892734,0
+BBN.US,D,20130925,000000,10.1618,10.2774,10.1572,10.2641,328011.0407467,0
+BBN.US,D,20130926,000000,10.2262,10.2641,10.1912,10.1912,226284.9502866,0
+BBN.US,D,20130927,000000,10.2007,10.211,10.1466,10.1742,258323.76746228,0
+BBN.US,D,20130930,000000,10.1912,10.2519,10.1297,10.1297,700029.60405894,0
+BBN.US,D,20131001,000000,10.1572,10.195,10.1419,10.1572,257512.15115668,0
+BBN.US,D,20131002,000000,10.0914,10.1788,10.0745,10.1466,376998.93609666,0
+BBN.US,D,20131003,000000,10.1297,10.1855,10.1135,10.1466,247605.16199248,0
+BBN.US,D,20131004,000000,10.1297,10.1494,10.1218,10.1297,187198.77386506,0
+BBN.US,D,20131007,000000,10.1085,10.1572,10.0414,10.046,221347.79343534,0
+BBN.US,D,20131008,000000,10.0242,10.0782,10.0242,10.0698,408733.13364596,0
+BBN.US,D,20131009,000000,10.063,10.0914,10.046,10.0593,348426.8799978,0
+BBN.US,D,20131010,000000,10.063,10.0963,10.0537,10.0698,307950.41538521,0
+BBN.US,D,20131011,000000,10.104,10.1475,9.99949,10.0025,488334.77442462,0
+BBN.US,D,20131014,000000,9.98428,10.0356,9.9161,9.99949,781427.34118144,0
+BBN.US,D,20131015,000000,9.98726,10.0498,9.98428,9.98726,480173.28734106,0
+BBN.US,D,20131016,000000,9.97305,10.008,9.9397,10.008,378100.41536855,0
+BBN.US,D,20131017,000000,10.012,10.2026,10.0025,10.1921,563482.01194677,0
+BBN.US,D,20131018,000000,10.2348,10.3288,10.2055,10.3013,527863.65064921,0
+BBN.US,D,20131021,000000,10.2793,10.3013,10.1921,10.213,300977.89348703,0
+BBN.US,D,20131022,000000,10.2549,10.2853,10.1978,10.2434,468108.66366055,0
+BBN.US,D,20131023,000000,10.2055,10.345,10.2055,10.2793,369949.46875651,0
+BBN.US,D,20131024,000000,10.2945,10.3288,10.2793,10.3202,334750.6182247,0
+BBN.US,D,20131025,000000,10.3326,10.4057,10.3078,10.3789,547816.76320137,0
+BBN.US,D,20131028,000000,10.3961,10.4113,10.3497,10.3695,283937.11321069,0
+BBN.US,D,20131029,000000,10.3914,10.4113,10.3789,10.3848,364202.80369394,0
+BBN.US,D,20131030,000000,10.4293,10.5621,10.3629,10.509,1235908.2292377,0
+BBN.US,D,20131031,000000,10.5499,10.6077,10.5261,10.5963,849750.6774536,0
+BBN.US,D,20131101,000000,10.64,10.6627,10.4579,10.4795,573693.62073733,0
+BBN.US,D,20131104,000000,10.5499,10.5935,10.5318,10.5716,329955.75773872,0
+BBN.US,D,20131105,000000,10.5546,10.5774,10.4113,10.4351,535168.19739967,0
+BBN.US,D,20131106,000000,10.4113,10.4293,10.249,10.2612,1155661.5116033,0
+BBN.US,D,20131107,000000,10.2348,10.3249,10.176,10.2853,890208.16921746,0
+BBN.US,D,20131108,000000,10.1855,10.3563,10.1095,10.3249,893108.90697465,0
+BBN.US,D,20131111,000000,10.1978,10.3202,10.1855,10.289,549735.12901463,0
+BBN.US,D,20131112,000000,10.249,10.3136,10.1439,10.1439,583724.98746523,0
+BBN.US,D,20131113,000000,10.1532,10.1532,10.0366,10.0366,785442.20677632,0
+BBN.US,D,20131114,000000,10.0602,10.1323,10.0498,10.0708,519645.24501957,0
+BBN.US,D,20131115,000000,10.0602,10.0973,10.0252,10.0422,591790.5562581,0
+BBN.US,D,20131118,000000,10.0422,10.139,10.0422,10.0498,513488.55561557,0
+BBN.US,D,20131119,000000,10.0422,10.1439,10.0195,10.1247,670207.44804,0
+BBN.US,D,20131120,000000,10.0934,10.1173,9.9806,10.0479,747751.5887816,0
+BBN.US,D,20131121,000000,9.98726,10.008,9.90751,9.9397,850125.91823903,0
+BBN.US,D,20131122,000000,9.90751,9.99949,9.90751,9.97305,639273.27227766,0
+BBN.US,D,20131125,000000,9.95585,9.9806,9.90751,9.94641,683230.20058001,0
+BBN.US,D,20131126,000000,9.93032,10.0973,9.93032,10.0708,575582.47323041,0
+BBN.US,D,20131127,000000,10.0479,10.0708,9.9806,10.0318,529981.23137384,0
+BBN.US,D,20131129,000000,10.0547,10.0708,10.0195,10.0498,198560.34809644,0
+BBN.US,D,20131202,000000,10.0708,10.1247,10.0498,10.0869,606558.81087873,0
+BBN.US,D,20131203,000000,10.0708,10.0973,9.98726,9.99949,474224.24522568,0
+BBN.US,D,20131204,000000,9.96629,10.0869,9.95217,10.0869,1172539.9686187,0
+BBN.US,D,20131205,000000,10.0869,10.1475,10.0602,10.1049,950327.85652005,0
+BBN.US,D,20131206,000000,10.0973,10.2225,10.064,10.1987,791875.05653364,0
+BBN.US,D,20131209,000000,10.177,10.2406,10.0869,10.1827,716344.14584884,0
+BBN.US,D,20131210,000000,10.1475,10.1875,10.0973,10.1095,697577.89038772,0
+BBN.US,D,20131211,000000,10.1485,10.1903,10.1267,10.1439,550888.25659689,0
+BBN.US,D,20131212,000000,10.065,10.1343,10.0431,10.0745,542168.12452378,0
+BBN.US,D,20131213,000000,10.0602,10.0821,10.008,10.0479,609536.4940779,0
+BBN.US,D,20131216,000000,10.0366,10.0745,10.0318,10.0508,967008.15267104,0
+BBN.US,D,20131217,000000,10.0479,10.1599,10.0195,10.1343,680388.48946322,0
+BBN.US,D,20131218,000000,10.1409,10.2424,10.1409,10.2319,815267.52493674,0
+BBN.US,D,20131219,000000,10.1903,10.4445,10.1485,10.4009,1442085.122041,0
+BBN.US,D,20131220,000000,10.4388,10.5953,10.4113,10.5906,1141780.7646831,0
+BBN.US,D,20131223,000000,10.6114,10.8069,10.5992,10.7538,1090091.3464873,0
+BBN.US,D,20131224,000000,10.7538,10.769,10.6874,10.75,635908.75377441,0
+BBN.US,D,20131226,000000,10.7794,10.7993,10.7348,10.7623,698269.34531821,0
+BBN.US,D,20131227,000000,10.75,10.8553,10.7461,10.7461,860332.25679384,0
+BBN.US,D,20131230,000000,10.7348,10.75,10.6296,10.6761,552888.83808785,0
+BBN.US,D,20131231,000000,10.6439,10.6884,10.545,10.5992,646645.27804576,0
+BBN.US,D,20140102,000000,10.5555,10.5992,10.4378,10.5108,524563.42902211,0
+BBN.US,D,20140103,000000,10.4804,10.5394,10.4351,10.4975,568286.35885711,0
+BBN.US,D,20140106,000000,10.4975,10.6522,10.4804,10.6248,801280.31925436,0
+BBN.US,D,20140107,000000,10.6761,10.695,10.5802,10.6163,457674.65092131,0
+BBN.US,D,20140108,000000,10.5953,10.6618,10.5641,10.639,504878.04444606,0
+BBN.US,D,20140109,000000,10.6114,10.6693,10.5953,10.639,412362.2179839,0
+BBN.US,D,20140110,000000,10.6571,10.75,10.6571,10.7084,403547.22166728,0
+BBN.US,D,20140113,000000,10.7084,10.7642,10.6996,10.7035,371854.13195682,0
+BBN.US,D,20140114,000000,10.6826,10.7406,10.6439,10.6439,319896.9857849,0
+BBN.US,D,20140115,000000,10.6761,10.6884,10.5992,10.6522,435500.66102379,0
+BBN.US,D,20140116,000000,10.6522,10.7035,10.6522,10.695,475778.96477213,0
+BBN.US,D,20140117,000000,10.7177,10.8249,10.6996,10.7852,568472.92520269,0
+BBN.US,D,20140121,000000,10.8279,10.8771,10.8221,10.8382,654227.0391967,0
+BBN.US,D,20140122,000000,10.8279,10.8771,10.7975,10.8079,372205.12965782,0
+BBN.US,D,20140123,000000,10.8012,10.8553,10.7917,10.8221,732532.2019807,0
+BBN.US,D,20140124,000000,10.8335,10.8837,10.7975,10.8079,624727.42160572,0
+BBN.US,D,20140127,000000,10.8279,10.9075,10.7852,10.8221,634517.41153622,0
+BBN.US,D,20140128,000000,10.8553,10.8658,10.7975,10.8079,374181.46806434,0
+BBN.US,D,20140129,000000,10.8221,10.8658,10.7642,10.7975,324602.25226314,0
+BBN.US,D,20140130,000000,10.8249,10.8382,10.7813,10.8079,368355.74946552,0
+BBN.US,D,20140131,000000,10.7975,10.8487,10.7804,10.8079,612034.58582373,0
+BBN.US,D,20140203,000000,10.8335,10.8913,10.8279,10.8553,383820.72925238,0
+BBN.US,D,20140204,000000,10.8553,10.8771,10.8079,10.8382,1189532.2627259,0
+BBN.US,D,20140205,000000,10.8382,10.8837,10.8382,10.8591,649711.50120551,0
+BBN.US,D,20140206,000000,10.8279,10.8771,10.8279,10.8487,397654.04405082,0
+BBN.US,D,20140207,000000,10.8837,11.0005,10.8771,10.9805,741345.09020302,0
+BBN.US,D,20140210,000000,10.9937,11.0061,10.953,10.9937,513513.85274717,0
+BBN.US,D,20140211,000000,11.0005,11.0138,10.953,10.9805,406988.68561247,0
+BBN.US,D,20140212,000000,10.9902,11.0583,10.9597,10.9902,592756.06344763,0
+BBN.US,D,20140213,000000,11.0015,11.1125,10.9947,11.0793,269042.37293206,0
+BBN.US,D,20140214,000000,11.0715,11.1296,11.0451,11.0715,378858.27526951,0
+BBN.US,D,20140218,000000,11.0518,11.0916,11.0337,11.0916,314586.69624251,0
+BBN.US,D,20140219,000000,11.0916,11.1076,11.008,11.0222,376734.37026197,0
+BBN.US,D,20140220,000000,11.008,11.065,10.9947,11.0222,212167.04275761,0
+BBN.US,D,20140221,000000,11.0147,11.0715,10.9902,11.0222,232917.01495527,0
+BBN.US,D,20140224,000000,11.0147,11.0983,11.0147,11.0754,338039.24533313,0
+BBN.US,D,20140225,000000,11.0518,11.0983,11.027,11.065,279231.84673247,0
+BBN.US,D,20140226,000000,11.0451,11.065,11.0222,11.0451,234208.2227142,0
+BBN.US,D,20140227,000000,11.0518,11.0983,11.0451,11.0916,271490.92446184,0
+BBN.US,D,20140228,000000,11.0916,11.1296,11.065,11.0715,304032.52212814,0
+BBN.US,D,20140303,000000,11.1076,11.177,11.0715,11.0983,379538.13568135,0
+BBN.US,D,20140304,000000,11.0867,11.1296,11.0583,11.065,541573.64193109,0
+BBN.US,D,20140305,000000,11.0793,11.1076,11.027,11.027,314727.93856062,0
+BBN.US,D,20140306,000000,11.0508,11.065,10.9902,11.008,398727.06404966,0
+BBN.US,D,20140307,000000,10.9701,10.9843,10.8847,10.914,548684.24400595,0
+BBN.US,D,20140310,000000,10.914,10.9805,10.9018,10.9597,311143.124203,0
+BBN.US,D,20140311,000000,10.9491,11.0147,10.9491,11.0147,285047.02485979,0
+BBN.US,D,20140312,000000,11.0157,11.1305,11.0157,11.1135,261035.83077959,0
+BBN.US,D,20140313,000000,11.1106,11.1532,11.1106,11.1419,262099.36435408,0
+BBN.US,D,20140314,000000,11.1106,11.1493,11.1106,11.1493,137464.6131328,0
+BBN.US,D,20140317,000000,11.1419,11.2074,11.1106,11.2035,429906.83279799,0
+BBN.US,D,20140318,000000,11.1977,11.1977,11.1617,11.1798,151422.30549496,0
+BBN.US,D,20140319,000000,11.1732,11.2177,11.0925,11.1,508743.23534564,0
+BBN.US,D,20140320,000000,11.066,11.066,10.9966,11.0025,483830.83095206,0
+BBN.US,D,20140321,000000,11.029,11.0725,11.0025,11.0536,226705.51509949,0
+BBN.US,D,20140324,000000,11.0536,11.1199,11.0402,11.0887,308621.84341987,0
+BBN.US,D,20140325,000000,11.0887,11.1922,11.0887,11.1798,235174.78395087,0
+BBN.US,D,20140326,000000,11.1532,11.2035,11.1493,11.1732,260918.83154593,0
+BBN.US,D,20140327,000000,11.1684,11.2471,11.1684,11.2413,313210.11066443,0
+BBN.US,D,20140328,000000,11.2367,11.3116,11.211,11.3116,378630.60108506,0
+BBN.US,D,20140331,000000,11.2927,11.3629,11.2367,11.3553,624184.58732341,0
+BBN.US,D,20140401,000000,11.3553,11.3743,11.3021,11.3553,742324.30000551,0
+BBN.US,D,20140402,000000,11.3231,11.3231,11.2197,11.2471,518553.25217201,0
+BBN.US,D,20140403,000000,11.2775,11.3116,11.2528,11.269,201852.13734632,0
+BBN.US,D,20140404,000000,11.2775,11.3069,11.2197,11.2235,404429.45913192,0
+BBN.US,D,20140407,000000,11.2074,11.2528,11.1844,11.211,371171.10940355,0
+BBN.US,D,20140408,000000,11.2177,11.2595,11.1922,11.2595,408610.86417653,0
+BBN.US,D,20140409,000000,11.269,11.3182,11.2413,11.3021,217852.57308547,0
+BBN.US,D,20140410,000000,11.3069,11.3553,11.2983,11.3392,308591.2760525,0
+BBN.US,D,20140411,000000,11.3561,11.4085,11.3514,11.4026,244612.72213324,0
+BBN.US,D,20140414,000000,11.4085,11.4085,11.3743,11.3989,274940.82078425,0
+BBN.US,D,20140415,000000,11.3875,11.4702,11.38,11.4349,415924.89735138,0
+BBN.US,D,20140416,000000,11.454,11.5041,11.4257,11.4825,519382.78727916,0
+BBN.US,D,20140417,000000,11.4587,11.4977,11.3713,11.38,208686.57906783,0
+BBN.US,D,20140421,000000,11.4085,11.4825,11.4085,11.454,302909.96191324,0
+BBN.US,D,20140422,000000,11.4587,11.4702,11.3943,11.4472,252584.48072977,0
+BBN.US,D,20140423,000000,11.4624,11.5119,11.4292,11.454,391923.18969551,0
+BBN.US,D,20140424,000000,11.454,11.454,11.38,11.4417,425516.72641767,0
+BBN.US,D,20140425,000000,11.4349,11.5119,11.4207,11.4927,719560.0437039,0
+BBN.US,D,20140428,000000,11.4881,11.5601,11.4748,11.5041,331030.88583186,0
+BBN.US,D,20140429,000000,11.4927,11.5175,11.4472,11.5119,321937.62106759,0
+BBN.US,D,20140430,000000,11.5261,11.5601,11.5119,11.5508,324300.7947782,0
+BBN.US,D,20140501,000000,11.5803,11.6276,11.545,11.6047,442601.7766743,0
+BBN.US,D,20140502,000000,11.5803,11.6807,11.5573,11.6778,226408.27380314,0
+BBN.US,D,20140505,000000,11.6846,11.7169,11.6645,11.6807,477532.89922996,0
+BBN.US,D,20140506,000000,11.6645,11.714,11.6542,11.7082,527726.62451969,0
+BBN.US,D,20140507,000000,11.6873,11.7169,11.6465,11.7169,517837.55415707,0
+BBN.US,D,20140508,000000,11.7223,11.8077,11.7026,11.7852,661217.47989646,0
+BBN.US,D,20140509,000000,11.7975,11.7975,11.7613,11.7793,617705.35949148,0
+BBN.US,D,20140512,000000,11.7613,11.7907,11.732,11.7385,249208.36770786,0
+BBN.US,D,20140513,000000,11.7745,11.7984,11.7395,11.769,811914.60095213,0
+BBN.US,D,20140514,000000,11.7925,11.8543,11.7813,11.8202,501750.68655161,0
+BBN.US,D,20140515,000000,11.8363,11.898,11.8164,11.8202,479325.83343236,0
+BBN.US,D,20140516,000000,11.8543,11.8676,11.8202,11.8202,462826.8333912,0
+BBN.US,D,20140519,000000,11.8077,11.843,11.7395,11.7557,800047.08408869,0
+BBN.US,D,20140520,000000,11.7329,11.7984,11.7329,11.7745,271044.00847017,0
+BBN.US,D,20140521,000000,11.7557,11.769,11.6883,11.714,634898.97660459,0
+BBN.US,D,20140522,000000,11.7233,11.7925,11.7082,11.7813,321286.2199288,0
+BBN.US,D,20140523,000000,11.804,11.8077,11.7557,11.7632,348952.84952571,0
+BBN.US,D,20140527,000000,11.7557,11.7925,11.7557,11.7745,357407.36171699,0
+BBN.US,D,20140528,000000,11.8164,11.8363,11.7395,11.8363,751955.12881635,0
+BBN.US,D,20140529,000000,11.8487,11.9103,11.8363,11.876,608146.20588684,0
+BBN.US,D,20140530,000000,11.898,11.9208,11.8543,11.9103,436314.3854237,0
+BBN.US,D,20140602,000000,11.898,11.898,11.8363,11.8487,329859.83944805,0
+BBN.US,D,20140603,000000,11.8543,11.8543,11.8077,11.8202,252537.048608,0
+BBN.US,D,20140604,000000,11.8363,11.8363,11.7471,11.769,320454.57672735,0
+BBN.US,D,20140605,000000,11.7557,11.8077,11.7187,11.7471,227357.97028543,0
+BBN.US,D,20140606,000000,11.787,11.8258,11.787,11.8116,373697.66042241,0
+BBN.US,D,20140609,000000,11.8164,11.8609,11.7745,11.843,223525.45484752,0
+BBN.US,D,20140610,000000,11.8306,11.8306,11.804,11.8202,248768.83004626,0
+BBN.US,D,20140611,000000,11.8363,11.8857,11.8116,11.876,215622.20931575,0
+BBN.US,D,20140612,000000,11.9159,11.9159,11.8258,11.8657,262142.58028725,0
+BBN.US,D,20140613,000000,11.8562,11.9159,11.8496,11.8989,366550.1666973,0
+BBN.US,D,20140616,000000,12.1219,12.2185,12.0593,12.1978,2032028.9876921,0
+BBN.US,D,20140617,000000,12.2082,12.2488,12.1371,12.2082,1650709.5123271,0
+BBN.US,D,20140618,000000,12.2082,12.268,12.1561,12.268,894994.59732624,0
+BBN.US,D,20140619,000000,12.3297,12.3486,12.268,12.2955,1097104.9762244,0
+BBN.US,D,20140620,000000,12.2832,12.3411,12.268,12.3297,911580.02923372,0
+BBN.US,D,20140623,000000,12.3789,12.4169,12.323,12.3656,939991.87016576,0
+BBN.US,D,20140624,000000,12.3857,12.451,12.3486,12.4064,821323.02581428,0
+BBN.US,D,20140625,000000,12.4302,12.5108,12.4122,12.4966,658233.4724144,0
+BBN.US,D,20140626,000000,12.4901,12.5516,12.4901,12.5213,458316.56563574,0
+BBN.US,D,20140627,000000,12.5165,12.5403,12.4397,12.451,419590.87333955,0
+BBN.US,D,20140630,000000,12.4843,12.5165,12.3656,12.4122,608205.23252726,0
+BBN.US,D,20140701,000000,12.4568,12.4568,12.3618,12.3734,553476.99639761,0
+BBN.US,D,20140702,000000,12.3553,12.3789,12.2406,12.2488,674133.77367428,0
+BBN.US,D,20140703,000000,12.2318,12.2888,12.1978,12.268,622080.70921171,0
+BBN.US,D,20140707,000000,12.2955,12.323,12.2252,12.2728,423276.87622361,0
+BBN.US,D,20140708,000000,12.3087,12.396,12.2832,12.3857,450773.80422933,0
+BBN.US,D,20140709,000000,12.4302,12.4397,12.3912,12.396,361840.68403048,0
+BBN.US,D,20140710,000000,12.4018,12.4966,12.396,12.4378,485958.9521482,0
+BBN.US,D,20140711,000000,12.4918,12.5165,12.4519,12.4794,347284.29288703,0
+BBN.US,D,20140714,000000,12.4794,12.4794,12.3449,12.3912,370750.54459062,0
+BBN.US,D,20140715,000000,12.3969,12.4794,12.3449,12.4256,304457.30312965,0
+BBN.US,D,20140716,000000,12.4519,12.4681,12.3857,12.4624,282888.3362963,0
+BBN.US,D,20140717,000000,12.4794,12.5677,12.4681,12.5584,263403.2206788,0
+BBN.US,D,20140718,000000,12.5413,12.5848,12.5165,12.5584,369373.95901253,0
+BBN.US,D,20140721,000000,12.5809,12.5848,12.5051,12.5308,359437.45652816,0
+BBN.US,D,20140722,000000,12.5051,12.5639,12.4578,12.4624,364617.04422395,0
+BBN.US,D,20140723,000000,12.4853,12.5128,12.4681,12.4985,290869.58131719,0
+BBN.US,D,20140724,000000,12.4985,12.5165,12.4681,12.4985,261945.47347017,0
+BBN.US,D,20140725,000000,12.5128,12.5677,12.5128,12.5468,248003.59181524,0
+BBN.US,D,20140728,000000,12.5526,12.6029,12.5468,12.5914,265448.0721501,0
+BBN.US,D,20140729,000000,12.5951,12.6332,12.5763,12.6143,262773.95453018,0
+BBN.US,D,20140730,000000,12.6065,12.6065,12.4578,12.4985,504039.02291457,0
+BBN.US,D,20140731,000000,12.4321,12.4321,12.2611,12.3665,847595.15103155,0
+BBN.US,D,20140801,000000,12.3145,12.3411,12.2452,12.3145,451442.07012252,0
+BBN.US,D,20140804,000000,12.3449,12.4018,12.3145,12.323,292314.67996003,0
+BBN.US,D,20140805,000000,12.3449,12.3563,12.1778,12.2366,417102.26801808,0
+BBN.US,D,20140806,000000,12.213,12.2728,12.191,12.2252,182120.37469568,0
+BBN.US,D,20140807,000000,12.2318,12.3743,12.2252,12.3743,238171.43999873,0
+BBN.US,D,20140808,000000,12.4018,12.5051,12.3912,12.4794,304043.06259965,0
+BBN.US,D,20140811,000000,12.4853,12.5165,12.4388,12.5051,195695.44794234,0
+BBN.US,D,20140812,000000,12.4681,12.5128,12.4454,12.4624,178577.72222405,0
+BBN.US,D,20140813,000000,12.4388,12.4814,12.3675,12.3867,251843.48558321,0
+BBN.US,D,20140814,000000,12.3752,12.5241,12.3752,12.5137,236871.79986261,0
+BBN.US,D,20140815,000000,12.5487,12.6305,12.5487,12.5981,206982.18482606,0
+BBN.US,D,20140818,000000,12.6701,12.6701,12.5383,12.544,346703.51290732,0
+BBN.US,D,20140819,000000,12.544,12.5933,12.5316,12.5594,192721.9809318,0
+BBN.US,D,20140820,000000,12.5649,12.6995,12.5487,12.5819,209223.08906726,0
+BBN.US,D,20140821,000000,12.5819,12.6246,12.5554,12.5933,309214.21791824,0
+BBN.US,D,20140822,000000,12.5696,12.6049,12.5383,12.5791,346045.78748562,0
+BBN.US,D,20140825,000000,12.5933,12.5933,12.507,12.5383,216853.33638712,0
+BBN.US,D,20140826,000000,12.4936,12.5696,12.4936,12.5383,227590.9147056,0
+BBN.US,D,20140827,000000,12.5649,12.5868,12.4936,12.5554,203891.71858186,0
+BBN.US,D,20140828,000000,12.5487,12.637,12.544,12.637,346460.02801564,0
+BBN.US,D,20140829,000000,12.6579,12.6825,12.5868,12.6645,346931.18709174,0
+BBN.US,D,20140902,000000,12.6493,12.6645,12.5696,12.6199,225591.38726181,0
+BBN.US,D,20140903,000000,12.5868,12.6493,12.5868,12.637,210249.7309915,0
+BBN.US,D,20140904,000000,12.6199,12.6579,12.6199,12.6246,308359.38567947,0
+BBN.US,D,20140905,000000,12.6246,12.6493,12.5649,12.6199,232154.93886572,0
+BBN.US,D,20140908,000000,12.5981,12.6049,12.5554,12.5696,312493.35860232,0
+BBN.US,D,20140909,000000,12.5696,12.5791,12.5137,12.5137,191636.31236716,0
+BBN.US,D,20140910,000000,12.507,12.507,12.4416,12.4691,262621.1176934,0
+BBN.US,D,20140911,000000,12.4549,12.4775,12.4027,12.4027,250670.33110511,0
+BBN.US,D,20140912,000000,12.3752,12.3752,12.1464,12.1758,739077.83478306,0
+BBN.US,D,20140915,000000,12.1758,12.3352,12.1758,12.2444,355492.15804518,0
+BBN.US,D,20140916,000000,12.2832,12.3145,12.2073,12.2168,334652.59183974,0
+BBN.US,D,20140917,000000,12.2479,12.2728,12.1464,12.1464,248429.42686391,0
+BBN.US,D,20140918,000000,12.1464,12.2073,12.1464,12.1464,364266.04652297,0
+BBN.US,D,20140919,000000,12.157,12.2548,12.1533,12.2444,259235.51824714,0
+BBN.US,D,20140922,000000,12.2611,12.2832,12.2073,12.2356,182487.18310393,0
+BBN.US,D,20140923,000000,12.2243,12.2888,12.2243,12.2444,171404.93136733,0
+BBN.US,D,20140924,000000,12.268,12.2728,12.2168,12.2356,230076.35788564,0
+BBN.US,D,20140925,000000,12.212,12.2479,12.1758,12.2396,169689.99665406,0
+BBN.US,D,20140926,000000,12.2016,12.2955,12.1464,12.2243,419953.46555921,0
+BBN.US,D,20140929,000000,12.2548,12.3352,12.2396,12.3297,282669.09448909,0
+BBN.US,D,20140930,000000,12.3411,12.3513,12.2396,12.2444,431910.5764304,0
+BBN.US,D,20141001,000000,12.3087,12.3675,12.2888,12.3627,264823.02219004,0
+BBN.US,D,20141002,000000,12.323,12.3449,12.2396,12.2479,216812.22854828,0
+BBN.US,D,20141003,000000,12.2783,12.3023,12.2396,12.2888,169374.83655618,0
+BBN.US,D,20141006,000000,12.3449,12.4027,12.323,12.3449,219238.6450879,0
+BBN.US,D,20141007,000000,12.3513,12.433,12.3145,12.4197,234486.49116183,0
+BBN.US,D,20141008,000000,12.4197,12.471,12.3989,12.471,284106.81480187,0
+BBN.US,D,20141009,000000,12.471,12.5791,12.4472,12.5658,442956.99056389,0
+BBN.US,D,20141010,000000,12.6162,12.6341,12.5829,12.6285,231342.26851296,0
+BBN.US,D,20141013,000000,12.6428,12.6428,12.5403,12.602,175975.27981035,0
+BBN.US,D,20141014,000000,12.5791,12.6065,12.4956,12.5403,226008.78993326,0
+BBN.US,D,20141015,000000,12.5459,12.6817,12.5157,12.655,512471.4001157,0
+BBN.US,D,20141016,000000,12.6133,12.675,12.602,12.655,313317.62347373,0
+BBN.US,D,20141017,000000,12.6162,12.6474,12.5098,12.5345,266345.06627486,0
+BBN.US,D,20141020,000000,12.5024,12.6162,12.5024,12.6162,164411.32852616,0
+BBN.US,D,20141021,000000,12.602,12.6285,12.5668,12.5907,239838.94259025,0
+BBN.US,D,20141022,000000,12.6133,12.6162,12.527,12.527,150306.06956296,0
+BBN.US,D,20141023,000000,12.5024,12.5526,12.4388,12.4549,313391.40677425,0
+BBN.US,D,20141024,000000,12.4823,12.4956,12.4549,12.4662,180956.70664193,0
+BBN.US,D,20141027,000000,12.4549,12.5157,12.4549,12.5024,399903.38066922,0
+BBN.US,D,20141028,000000,12.5024,12.5584,12.4775,12.5024,199152.72259481,0
+BBN.US,D,20141029,000000,12.527,12.5345,12.4823,12.4823,137820.88106954,0
+BBN.US,D,20141030,000000,12.4823,12.5745,12.4823,12.5526,160214.11277429,0
+BBN.US,D,20141031,000000,12.6162,12.6162,12.5584,12.5942,245293.63659223,0
+BBN.US,D,20141103,000000,12.5668,12.5829,12.5157,12.5203,227649.94134602,0
+BBN.US,D,20141104,000000,12.5098,12.5459,12.4823,12.4956,209985.16515681,0
+BBN.US,D,20141105,000000,12.472,12.5098,12.4084,12.4426,349571.57520283,0
+BBN.US,D,20141106,000000,12.4084,12.4662,12.4084,12.4615,250188.63155749,0
+BBN.US,D,20141107,000000,12.4263,12.5345,12.4263,12.5345,160941.40530789,0
+BBN.US,D,20141110,000000,12.5459,12.5459,12.4956,12.5157,160431.24648722,0
+BBN.US,D,20141111,000000,12.4956,12.5024,12.4263,12.4662,246496.30439055,0
+BBN.US,D,20141112,000000,12.5165,12.5422,12.4891,12.5032,108136.80522727,0
+BBN.US,D,20141113,000000,12.5355,12.5355,12.474,12.474,155103.03814326,0
+BBN.US,D,20141114,000000,12.4891,12.5422,12.474,12.5032,184891.4646534,0
+BBN.US,D,20141117,000000,12.4843,12.5213,12.4435,12.4558,219774.10104015,0
+BBN.US,D,20141118,000000,12.4784,12.4843,12.4501,12.4784,240416.56042851,0
+BBN.US,D,20141119,000000,12.474,12.5165,12.4558,12.4615,214862.24132051,0
+BBN.US,D,20141120,000000,12.4843,12.5213,12.474,12.4891,221318.28011513,0
+BBN.US,D,20141121,000000,12.4891,12.5584,12.4891,12.5535,252587.6428712,0
+BBN.US,D,20141124,000000,12.5422,12.5468,12.4435,12.4784,297550.13215477,0
+BBN.US,D,20141125,000000,12.4558,12.5584,12.4558,12.5468,156572.37987056,0
+BBN.US,D,20141126,000000,12.5819,12.6143,12.5535,12.6039,206524.7283629,0
+BBN.US,D,20141128,000000,12.6655,12.7054,12.5924,12.7054,127466.97591372,0
+BBN.US,D,20141201,000000,12.7423,12.7631,12.5961,12.6579,329138.87119736,0
+BBN.US,D,20141202,000000,12.5961,12.6305,12.5819,12.6246,194862.75069373,0
+BBN.US,D,20141203,000000,12.6579,12.7755,12.6143,12.7631,256306.32121691,0
+BBN.US,D,20141204,000000,12.7054,12.7755,12.7054,12.7709,207527.12720267,0
+BBN.US,D,20141205,000000,12.7386,12.7538,12.6787,12.7005,261953.90584737,0
+BBN.US,D,20141208,000000,12.6834,12.7479,12.6446,12.6834,236697.88208283,0
+BBN.US,D,20141209,000000,12.6446,12.7101,12.6075,12.6655,181678.72893976,0
+BBN.US,D,20141210,000000,12.7111,12.7726,12.6665,12.6721,389440.90865694,0
+BBN.US,D,20141211,000000,12.6853,12.7508,12.6853,12.7396,240172.02148969,0
+BBN.US,D,20141212,000000,12.7054,12.7508,12.6665,12.7443,315305.5563989,0
+BBN.US,D,20141215,000000,12.7566,12.8182,12.7214,12.803,232864.31259778,0
+BBN.US,D,20141216,000000,12.8059,12.8761,12.7992,12.8238,344746.14734949,0
+BBN.US,D,20141217,000000,12.8352,12.9093,12.8352,12.9093,268611.26764766,0
+BBN.US,D,20141218,000000,12.8486,12.8875,12.803,12.8238,344589.09432412,0
+BBN.US,D,20141219,000000,12.8761,12.9093,12.8134,12.9008,269572.55864859,0
+BBN.US,D,20141222,000000,12.9093,12.9862,12.9008,12.9625,206976.9145903,0
+BBN.US,D,20141223,000000,12.9862,12.9862,12.9264,12.9548,144189.4339507,0
+BBN.US,D,20141224,000000,12.9264,12.9358,12.8827,12.9008,56252.388308728,0
+BBN.US,D,20141226,000000,12.9329,12.9625,12.9093,12.9216,105416.30953276,0
+BBN.US,D,20141229,000000,12.9113,13.0858,12.9113,13.0858,201305.0868754,0
+BBN.US,D,20141230,000000,13.0403,13.1134,13.0403,13.0933,171306.90498239,0
+BBN.US,D,20141231,000000,13.1359,13.2423,13.08,13.228,358373.92295367,0
+BBN.US,D,20150102,000000,13.2005,13.2128,13.177,13.2082,128547.37424262,0
+BBN.US,D,20150105,000000,13.2005,13.2337,13.1475,13.2128,391132.6543329,0
+BBN.US,D,20150106,000000,13.249,13.3674,13.249,13.3145,291684.35976424,0
+BBN.US,D,20150107,000000,13.3591,13.4255,13.3334,13.4016,394329.57933928,0
+BBN.US,D,20150108,000000,13.381,13.4139,13.2594,13.2652,367772.86139147,0
+BBN.US,D,20150109,000000,13.3487,13.3865,13.249,13.3723,312813.78893597,0
+BBN.US,D,20150112,000000,13.4644,13.5061,13.3723,13.4206,325169.32962993,0
+BBN.US,D,20150113,000000,13.4206,13.4644,13.3865,13.4301,222992.10698955,0
+BBN.US,D,20150114,000000,13.4644,13.5488,13.3638,13.4255,456821.92677685,0
+BBN.US,D,20150115,000000,13.4567,13.4644,13.3883,13.4378,486960.29694083,0
+BBN.US,D,20150116,000000,13.4814,13.4927,13.3591,13.3723,317875.32335095,0
+BBN.US,D,20150120,000000,13.451,13.6134,13.4206,13.5136,1270112.0592599,0
+BBN.US,D,20150121,000000,13.5884,13.6464,13.5022,13.6197,644169.32129008,0
+BBN.US,D,20150122,000000,13.6389,13.6731,13.5581,13.6597,569360.43290311,0
+BBN.US,D,20150123,000000,13.6464,13.8325,13.6464,13.8325,410415.39289758,0
+BBN.US,D,20150126,000000,13.7612,13.8846,13.7499,13.8655,473620.27620863,0
+BBN.US,D,20150127,000000,13.8655,13.9291,13.6654,13.7043,592575.82138496,0
+BBN.US,D,20150128,000000,13.6996,13.8902,13.6464,13.8902,331098.34484947,0
+BBN.US,D,20150129,000000,13.9025,13.9643,13.8523,13.9386,431242.31053723,0
+BBN.US,D,20150130,000000,13.9643,14.0088,13.8704,13.9386,406209.74476853,0
+BBN.US,D,20150202,000000,13.9586,14.0194,13.9386,13.9813,463921.98838019,0
+BBN.US,D,20150203,000000,13.9586,13.971,13.7868,13.8276,469860.49002408,0
+BBN.US,D,20150204,000000,13.8361,13.8438,13.5136,13.5581,690073.07467872,0
+BBN.US,D,20150205,000000,13.5203,13.6597,13.5117,13.6597,370747.38244918,0
+BBN.US,D,20150206,000000,13.6134,13.6134,13.4861,13.5488,555924.49388025,0
+BBN.US,D,20150209,000000,13.5811,13.6438,13.542,13.6197,389005.58718393,0
+BBN.US,D,20150210,000000,13.5933,13.7091,13.5022,13.564,445595.27058069,0
+BBN.US,D,20150211,000000,13.5894,13.6447,13.5821,13.6266,256908.18213964,0
+BBN.US,D,20150212,000000,13.6266,13.693,13.6095,13.6447,251822.40464021,0
+BBN.US,D,20150213,000000,13.6266,13.6447,13.5429,13.5543,247559.83796504,0
+BBN.US,D,20150217,000000,13.507,13.5213,13.1341,13.1456,822633.20642191,0
+BBN.US,D,20150218,000000,13.1456,13.3591,13.1408,13.3531,520803.64283756,0
+BBN.US,D,20150219,000000,13.3115,13.4139,13.2642,13.3267,310699.37035279,0
+BBN.US,D,20150220,000000,13.3487,13.4206,13.3267,13.3883,262655.90124937,0
+BBN.US,D,20150223,000000,13.431,13.5543,13.4206,13.507,186158.42932788,0
+BBN.US,D,20150224,000000,13.4937,13.5943,13.4738,13.5943,221314.06392654,0
+BBN.US,D,20150225,000000,13.6154,13.6873,13.6095,13.6095,248271.31979138,0
+BBN.US,D,20150226,000000,13.6492,13.6492,13.5821,13.5943,152465.8121736,0
+BBN.US,D,20150227,000000,13.6095,13.73,13.5821,13.7109,195252.74813928,0
+BBN.US,D,20150302,000000,13.7365,13.7365,13.6095,13.6447,263417.9773389,0
+BBN.US,D,20150303,000000,13.6018,13.7006,13.6018,13.6616,239783.07809129,0
+BBN.US,D,20150304,000000,13.693,13.693,13.5429,13.5714,237120.55499003,0
+BBN.US,D,20150305,000000,13.5821,13.6018,13.5287,13.5543,106738.08465904,0
+BBN.US,D,20150306,000000,13.4985,13.4985,13.249,13.2585,488389.58487642,0
+BBN.US,D,20150309,000000,13.2964,13.3865,13.2774,13.381,283577.68313251,0
+BBN.US,D,20150310,000000,13.4074,13.4653,13.3883,13.4206,221462.68457469,0
+BBN.US,D,20150311,000000,13.4519,13.4956,13.4263,13.4671,118026.92963705,0
+BBN.US,D,20150312,000000,13.4956,13.5458,13.4671,13.4671,189700.02775234,0
+BBN.US,D,20150313,000000,13.4263,13.432,13.3875,13.3961,150801.47172353,0
+BBN.US,D,20150316,000000,13.4016,13.4406,13.3267,13.3343,260384.42964081,0
+BBN.US,D,20150317,000000,13.3875,13.4094,13.3541,13.3893,95014.972255167,0
+BBN.US,D,20150318,000000,13.4216,13.5231,13.3818,13.5231,214201.35375738,0
+BBN.US,D,20150319,000000,13.5316,13.5383,13.4843,13.4956,209897.67924334,0
+BBN.US,D,20150320,000000,13.5089,13.5678,13.5089,13.5553,198148.21566072,0
+BBN.US,D,20150323,000000,13.5553,13.6046,13.5508,13.5792,218833.89098224,0
+BBN.US,D,20150324,000000,13.5792,13.7602,13.5553,13.7602,220990.47145143,0
+BBN.US,D,20150325,000000,13.7982,13.7982,13.6579,13.7214,200128.77025583,0
+BBN.US,D,20150326,000000,13.7214,13.7214,13.6169,13.6634,190692.94016776,0
+BBN.US,D,20150327,000000,13.6438,13.6825,13.6237,13.6701,229427.06484115,0
+BBN.US,D,20150330,000000,13.6369,13.7489,13.6169,13.7385,175137.31232598,0
+BBN.US,D,20150331,000000,13.7432,13.7432,13.6369,13.6967,469776.16625208,0
+BBN.US,D,20150401,000000,13.7546,13.7783,13.7251,13.7385,150801.47172353,0
+BBN.US,D,20150402,000000,13.6825,13.7214,13.6169,13.6701,197315.51841211,0
+BBN.US,D,20150406,000000,13.7081,13.7725,13.7033,13.768,149964.55828633,0
+BBN.US,D,20150407,000000,13.768,13.9197,13.7432,13.9197,247082.35460601,0
+BBN.US,D,20150408,000000,13.8655,13.9103,13.7347,13.7489,215029.83481739,0
+BBN.US,D,20150409,000000,13.7489,13.7982,13.6046,13.6169,205051.17044701,0
+BBN.US,D,20150410,000000,13.6438,13.7251,13.6114,13.6296,177281.24422939,0
+BBN.US,D,20150413,000000,13.6597,13.6986,13.6455,13.6531,120459.67045957,0
+BBN.US,D,20150414,000000,13.7158,14.0591,13.6531,13.8487,697759.18649756,0
+BBN.US,D,20150415,000000,13.8665,13.8741,13.7813,13.8164,143277.68316583,0
+BBN.US,D,20150416,000000,13.8057,13.8487,13.7813,13.7925,112288.69695167,0
+BBN.US,D,20150417,000000,13.7925,13.8164,13.7442,13.8057,111903.96974187,0
+BBN.US,D,20150420,000000,13.8343,13.8665,13.7925,13.8002,126117.79556152,0
+BBN.US,D,20150421,000000,13.8343,13.84,13.7744,13.7813,101986.44010621,0
+BBN.US,D,20150422,000000,13.8116,13.8116,13.7357,13.7509,149596.69583093,0
+BBN.US,D,20150423,000000,13.7509,13.8002,13.7158,13.7621,152384.65054305,0
+BBN.US,D,20150424,000000,13.7509,13.8882,13.7509,13.84,184532.03457521,0
+BBN.US,D,20150427,000000,13.8561,13.8817,13.7813,13.8002,179868.92998299,0
+BBN.US,D,20150428,000000,13.7744,13.8116,13.6721,13.7223,202744.91528248,0
+BBN.US,D,20150429,000000,13.6455,13.7099,13.5468,13.5686,332098.63559494,0
+BBN.US,D,20150430,000000,13.5241,13.6065,13.4994,13.5857,213275.90035954,0
+BBN.US,D,20150501,000000,13.6438,13.6438,13.5136,13.5392,179374.58186956,0
+BBN.US,D,20150504,000000,13.5553,13.5686,13.4843,13.4956,125071.12674143,0
+BBN.US,D,20150505,000000,13.4671,13.4671,13.2964,13.3334,364510.5854618,0
+BBN.US,D,20150506,000000,13.3334,13.3723,13.0355,13.0735,853096.22310815,0
+BBN.US,D,20150507,000000,13.0962,13.1873,13.045,13.0611,340053.52943706,0
+BBN.US,D,20150508,000000,13.1501,13.2176,13.0819,13.1672,256560.34658008,0
+BBN.US,D,20150511,000000,13.1731,13.1731,12.8923,12.8923,657108.8041052,0
+BBN.US,D,20150512,000000,12.8173,12.8817,12.7054,12.8572,613616.71059609,0
+BBN.US,D,20150513,000000,12.9283,12.9994,12.84,12.9651,614092.0858608,0
+BBN.US,D,20150514,000000,12.9329,12.9651,12.8751,12.9445,474267.46115883,0
+BBN.US,D,20150515,000000,12.9445,13.1114,12.9159,13.1047,367179.43284594,0
+BBN.US,D,20150518,000000,13.0421,13.0762,12.9378,13.0459,530478.74162872,0
+BBN.US,D,20150519,000000,12.9651,12.9994,12.8875,12.9378,515645.13608476,0
+BBN.US,D,20150520,000000,12.9226,12.9378,12.7745,12.7745,422919.5542397,0
+BBN.US,D,20150521,000000,12.8173,12.9283,12.7897,12.8646,285218.83454529,0
+BBN.US,D,20150522,000000,12.8827,12.9159,12.84,12.8751,207206.69686904,0
+BBN.US,D,20150526,000000,12.8523,13.0601,12.8523,13.0128,339957.6111464,0
+BBN.US,D,20150527,000000,12.9813,13.0128,12.9283,12.9378,188565.87301879,0
+BBN.US,D,20150528,000000,12.95,12.9872,12.9103,12.9226,234158.68249813,0
+BBN.US,D,20150529,000000,12.9872,13.0905,12.9378,13.0421,236967.71815328,0
+BBN.US,D,20150601,000000,13.0459,13.0459,12.821,12.8827,296381.19386526,0
+BBN.US,D,20150602,000000,12.8467,12.8704,12.6958,12.7128,555862.30509841,0
+BBN.US,D,20150603,000000,12.6958,12.7224,12.6133,12.6446,439765.33579326,0
+BBN.US,D,20150604,000000,12.6579,12.7054,12.4891,12.5165,447118.36871264,0
+BBN.US,D,20150605,000000,12.4615,12.4843,12.3297,12.36,571079.58380498,0
+BBN.US,D,20150608,000000,12.323,12.3458,12.2366,12.3023,582368.428783,0
+BBN.US,D,20150609,000000,12.2871,12.3352,12.1827,12.265,516701.2913292,0
+BBN.US,D,20150610,000000,12.1748,12.2822,12.1703,12.2016,511375.19107954,0
+BBN.US,D,20150611,000000,12.268,12.2832,12.191,12.2728,639841.4036916,0
+BBN.US,D,20150612,000000,12.2783,12.4263,12.268,12.4093,443832.90374566,0
+BBN.US,D,20150615,000000,12.4519,12.5468,12.4206,12.4633,527017.25078765,0
+BBN.US,D,20150616,000000,12.4691,12.4862,12.4444,12.4633,330765.26595001,0
+BBN.US,D,20150617,000000,12.4691,12.4766,12.4027,12.4093,345226.79284996,0
+BBN.US,D,20150618,000000,12.3979,12.4206,12.3665,12.3979,239305.59473228,0
+BBN.US,D,20150619,000000,12.4263,12.5261,12.4263,12.5089,510447.62958741,0
+BBN.US,D,20150622,000000,12.4519,12.4862,12.3808,12.3808,489815.71067057,0
+BBN.US,D,20150623,000000,12.3316,12.3618,12.2376,12.2538,557044.94600087,0
+BBN.US,D,20150624,000000,12.2538,12.3107,12.2538,12.2602,242715.43726299,0
+BBN.US,D,20150625,000000,12.2602,12.2783,12.2262,12.2538,238983.05630433,0
+BBN.US,D,20150626,000000,12.2414,12.2538,12.1713,12.2082,273257.50748547,0
+BBN.US,D,20150629,000000,12.2025,12.2185,12.0868,12.213,601585.81642437,0
+BBN.US,D,20150630,000000,12.2602,12.2602,12.1625,12.2328,446993.99114892,0
+BBN.US,D,20150701,000000,12.1968,12.2328,12.1361,12.1713,403875.03033095,0
+BBN.US,D,20150702,000000,12.1625,12.2185,12.1437,12.2082,279922.24761582,0
+BBN.US,D,20150706,000000,12.2376,12.3249,12.2328,12.3039,354981.99922452,0
+BBN.US,D,20150707,000000,12.4027,12.4444,12.3476,12.434,253933.66108194,0
+BBN.US,D,20150708,000000,12.4027,12.4206,12.3476,12.3743,210385.70307386,0
+BBN.US,D,20150709,000000,12.3665,12.3665,12.268,12.2728,177248.56876772,0
+BBN.US,D,20150710,000000,12.2328,12.2602,12.1968,12.2602,402903.19885853,0
+BBN.US,D,20150713,000000,12.2337,12.3267,12.214,12.2611,575650.98629514,0
+BBN.US,D,20150714,000000,12.214,12.2548,12.1437,12.2414,563581.09237889,0
+BBN.US,D,20150715,000000,12.2337,12.3429,12.1978,12.3334,272886.48288864,0
+BBN.US,D,20150716,000000,12.2974,12.3885,12.2897,12.3759,311956.8486029,0
+BBN.US,D,20150717,000000,12.3885,12.4882,12.3759,12.4549,198340.05224204,0
+BBN.US,D,20150720,000000,12.3921,12.3999,12.3115,12.3115,208186.96071866,0
+BBN.US,D,20150721,000000,12.3115,12.3182,12.2479,12.2897,240628.42390572,0
+BBN.US,D,20150722,000000,12.3049,12.3685,12.268,12.3391,129427.50361297,0
+BBN.US,D,20150723,000000,12.3267,12.4103,12.3267,12.3921,138955.03580309,0
+BBN.US,D,20150724,000000,12.3999,12.4416,12.3885,12.4416,131856.0282469,0
+BBN.US,D,20150727,000000,12.4549,12.4833,12.3999,12.4103,152346.70484564,0
+BBN.US,D,20150728,000000,12.4045,12.5298,12.3921,12.5032,220935.66099963,0
+BBN.US,D,20150729,000000,12.472,12.4784,12.4302,12.4784,159449.92859044,0
+BBN.US,D,20150730,000000,12.4662,12.5298,12.4615,12.4615,182525.12880134,0
+BBN.US,D,20150731,000000,12.5459,12.6408,12.5221,12.6143,237559.0386045,0
+BBN.US,D,20150803,000000,12.6313,12.6931,12.6075,12.6408,212139.6375317,0
+BBN.US,D,20150804,000000,12.6408,12.6931,12.6246,12.6474,141694.50434632,0
+BBN.US,D,20150805,000000,12.6474,12.6608,12.3885,12.3999,265151.8849009,0
+BBN.US,D,20150806,000000,12.3921,12.5298,12.3921,12.4882,252685.66925617,0
+BBN.US,D,20150807,000000,12.4956,12.5829,12.4662,12.5298,260151.48522062,0
+BBN.US,D,20150810,000000,12.5298,12.5658,12.4662,12.4784,132010.97317797,0
+BBN.US,D,20150811,000000,12.4833,12.6181,12.4833,12.6181,182988.90954739,0
+BBN.US,D,20150812,000000,12.6199,12.6995,12.6199,12.6474,196422.74047593,0
+BBN.US,D,20150813,000000,12.6625,12.7101,12.6474,12.654,140779.59141999,0
+BBN.US,D,20150814,000000,12.6418,12.6817,12.5907,12.654,198340.05224204,0
+BBN.US,D,20150817,000000,12.6625,12.6995,12.6332,12.694,189845.48625906,0
+BBN.US,D,20150818,000000,12.6682,12.7101,12.6256,12.6332,217747.16837045,0
+BBN.US,D,20150819,000000,12.6332,12.7101,12.6256,12.7101,148314.97449634,0
+BBN.US,D,20150820,000000,12.6625,12.8287,12.6625,12.7887,292776.35261178,0
+BBN.US,D,20150821,000000,12.7508,12.8287,12.6625,12.6625,301917.04949781,0
+BBN.US,D,20150824,000000,12.6256,12.6873,12.4833,12.5574,332897.60333476,0
+BBN.US,D,20150825,000000,12.5374,12.5668,12.4882,12.5231,166114.66872079,0
+BBN.US,D,20150826,000000,12.4833,12.5165,12.3495,12.3675,416244.27363787,0
+BBN.US,D,20150827,000000,12.3675,12.4368,12.3391,12.416,212449.52739384,0
+BBN.US,D,20150828,000000,12.4103,12.4662,12.4103,12.4472,244679.12710371,0
+BBN.US,D,20150831,000000,12.5231,12.5574,12.4472,12.4833,241788.92981802,0
+BBN.US,D,20150901,000000,12.5516,12.5516,12.4549,12.472,183591.82451727,0
+BBN.US,D,20150902,000000,12.4615,12.472,12.416,12.4416,255902.6211584,0
+BBN.US,D,20150903,000000,12.4416,12.472,12.4045,12.4416,182470.31834953,0
+BBN.US,D,20150904,000000,12.4662,12.5042,12.4103,12.5042,166752.36724661,0
+BBN.US,D,20150908,000000,12.4784,12.4882,12.4472,12.4615,125066.91055283,0
+BBN.US,D,20150909,000000,12.4302,12.472,12.4236,12.4549,139507.35650977,0
+BBN.US,D,20150910,000000,12.4302,12.5042,12.4236,12.4833,190990.18146411,0
+BBN.US,D,20150911,000000,12.4985,12.5316,12.4302,12.4549,200220.47235789,0
+BBN.US,D,20150914,000000,12.4302,12.4681,12.4112,12.4112,150046.77396404,0
+BBN.US,D,20150915,000000,12.3999,12.4236,12.3685,12.3999,173458.21521582,0
+BBN.US,D,20150916,000000,12.3495,12.4794,12.3495,12.4054,218697.91889988,0
+BBN.US,D,20150917,000000,12.3759,12.5981,12.3759,12.5639,220204.15227743,0
+BBN.US,D,20150918,000000,12.5316,12.7234,12.5316,12.6711,201806.81331887,0
+BBN.US,D,20150921,000000,12.6217,12.6843,12.6057,12.6361,169796.45541622,0
+BBN.US,D,20150922,000000,12.6361,12.6711,12.6217,12.6493,291650.63025544,0
+BBN.US,D,20150923,000000,12.6275,12.6493,12.6153,12.6361,108952.63772149,0
+BBN.US,D,20150924,000000,12.6711,12.6843,12.6217,12.6493,155976.84323074,0
+BBN.US,D,20150925,000000,12.6361,12.6958,12.5933,12.5933,169001.703865,0
+BBN.US,D,20150928,000000,12.5858,12.6493,12.5128,12.5128,211271.10267997,0
+BBN.US,D,20150929,000000,12.5184,12.6153,12.5184,12.5639,236220.39872383,0
+BBN.US,D,20150930,000000,12.6153,12.6711,12.5677,12.6711,283533.4131522,0
+BBN.US,D,20151001,000000,12.7025,12.7025,12.6438,12.6787,138579.79501763,0
+BBN.US,D,20151002,000000,12.6958,12.7621,12.6902,12.7423,297864.23820552,0
+BBN.US,D,20151005,000000,12.7423,12.7709,12.7186,12.7479,296835.48818698,0
+BBN.US,D,20151006,000000,12.7538,12.7538,12.6787,12.7063,236059.12950985,0
+BBN.US,D,20151007,000000,12.7063,12.7186,12.6275,12.7128,167887.57602732,0
+BBN.US,D,20151008,000000,12.7234,12.73,12.6645,12.6958,193050.84364265,0
+BBN.US,D,20151009,000000,12.6958,12.73,12.6711,12.6843,177281.24422939,0
+BBN.US,D,20151012,000000,12.7128,12.7128,12.6843,12.7063,180994.65233933,0
+BBN.US,D,20151013,000000,12.7244,12.7548,12.7034,12.7309,175491.47216844,0
+BBN.US,D,20151014,000000,12.7186,12.8002,12.7148,12.764,216009.04461986,0
+BBN.US,D,20151015,000000,12.7783,12.8164,12.7386,12.7719,184671.16879901,0
+BBN.US,D,20151016,000000,12.7719,12.8164,12.7548,12.7783,150815.1743365,0
+BBN.US,D,20151019,000000,12.787,12.7945,12.7488,12.7783,138031.69049958,0
+BBN.US,D,20151020,000000,12.7719,12.8164,12.7309,12.8164,117063.53054181,0
+BBN.US,D,20151021,000000,12.7783,12.8164,12.764,12.803,211416.56118669,0
+BBN.US,D,20151022,000000,12.8334,12.9748,12.8164,12.9605,208407.25657305,0
+BBN.US,D,20151023,000000,12.9197,12.9472,12.8268,12.9197,165529.67255245,0
+BBN.US,D,20151026,000000,12.9349,13.0193,12.9226,13.0193,198128.18876488,0
+BBN.US,D,20151027,000000,12.9928,13.0858,12.9794,13.0421,251304.86748948,0
+BBN.US,D,20151028,000000,13.0193,13.0459,12.9113,12.9197,372671.01849818,0
+BBN.US,D,20151029,000000,12.8523,12.8969,12.8334,12.8761,249716.41843421,0
+BBN.US,D,20151030,000000,12.9197,12.9529,12.8761,12.9406,166312.82958501,0
+BBN.US,D,20151102,000000,12.9928,13.0325,12.9406,12.969,295910.03478916,0
+BBN.US,D,20151103,000000,12.9529,13.0193,12.9529,13.0118,202874.56308196,0
+BBN.US,D,20151104,000000,12.969,12.9794,12.931,12.9472,138524.98456584,0
+BBN.US,D,20151105,000000,12.9748,13.0193,12.9406,13.0193,340710.20081161,0
+BBN.US,D,20151106,000000,12.9349,12.9406,12.7945,12.803,386754.14247121,0
+BBN.US,D,20151109,000000,12.7548,12.7548,12.6446,12.6721,273444.07383105,0
+BBN.US,D,20151110,000000,12.6655,12.7423,12.6655,12.7073,221071.633082,0
+BBN.US,D,20151111,000000,12.7034,12.7244,12.6967,12.7073,157932.10069425,0
+BBN.US,D,20151112,000000,12.7196,12.7736,12.7044,12.7508,172775.19266252,0
+BBN.US,D,20151113,000000,12.7508,12.8296,12.7083,12.7897,223085.9171859,0
+BBN.US,D,20151116,000000,12.7812,12.8296,12.7443,12.7897,116647.18191752,0
+BBN.US,D,20151117,000000,12.7566,12.8173,12.7566,12.8049,121995.41715733,0
+BBN.US,D,20151118,000000,12.7964,12.8543,12.7897,12.8543,162397.04442223,0
+BBN.US,D,20151119,000000,12.8352,12.8989,12.8296,12.8352,207829.63873475,0
+BBN.US,D,20151120,000000,12.8494,12.95,12.8296,12.8913,347745.96553879,0
+BBN.US,D,20151123,000000,12.914,12.9264,12.8865,12.9074,119321.29953741,0
+BBN.US,D,20151124,000000,12.8865,13.0251,12.8865,12.989,211838.18004675,0
+BBN.US,D,20151125,000000,12.971,13.062,12.971,13.0288,227324.24077662,0
+BBN.US,D,20151127,000000,12.9956,13.0677,12.9956,13.062,73890.813319189,0
+BBN.US,D,20151130,000000,13.0762,13.1359,13.0288,13.0895,181899.02479415,0
+BBN.US,D,20151201,000000,13.1475,13.2736,13.1306,13.2612,253694.39237886,0
+BBN.US,D,20151202,000000,13.2337,13.2869,13.1731,13.1873,250336.19815852,0
+BBN.US,D,20151203,000000,13.1618,13.1618,12.9074,12.9264,257724.01463384,0
+BBN.US,D,20151204,000000,12.8865,13.0677,12.8865,13.0677,294617.77298309,0
+BBN.US,D,20151207,000000,13.0345,13.2186,13.0231,13.1256,349637.9801733,0
+BBN.US,D,20151208,000000,13.1114,13.249,13.1047,13.2233,183142.80043132,0
+BBN.US,D,20151209,000000,13.1806,13.3145,13.1731,13.3145,178904.47684059,0
+BBN.US,D,20151210,000000,13.2186,13.2233,13.1618,13.1731,225282.55144679,0
+BBN.US,D,20151211,000000,13.1731,13.2233,13.1306,13.1672,209092.38722063,0
+BBN.US,D,20151214,000000,13.1114,13.1618,13.0089,13.0089,401343.20907631,0
+BBN.US,D,20151215,000000,12.9776,13.0895,12.971,13.0762,201234.46571634,0
+BBN.US,D,20151216,000000,12.9842,13.1995,12.9842,13.1475,236923.44817296,0
+BBN.US,D,20151217,000000,13.1995,13.2337,13.1359,13.2233,293667.02245365,0
+BBN.US,D,20151218,000000,13.2869,13.3609,13.1995,13.228,226853.0817005,0
+BBN.US,D,20151221,000000,13.3115,13.4766,13.249,13.4595,224657.50148677,0
+BBN.US,D,20151222,000000,13.4301,13.4965,13.3932,13.4378,262650.6310136,0
+BBN.US,D,20151223,000000,13.4462,13.4965,13.4197,13.4595,216171.36788099,0
+BBN.US,D,20151224,000000,13.4054,13.4378,13.3487,13.4131,114230.25180225,0
+BBN.US,D,20151228,000000,13.4255,13.4378,13.3334,13.3609,316245.76645683,0
+BBN.US,D,20151229,000000,13.3657,13.3657,13.2679,13.3267,245737.39044246,0
+BBN.US,D,20151230,000000,13.378,13.4482,13.3487,13.4482,231547.80770724,0
+BBN.US,D,20151231,000000,13.4482,13.5117,13.4016,13.4263,133578.34129023,0
+BBN.US,D,20160104,000000,13.3883,13.5307,13.3845,13.5307,164594.73273028,0
+BBN.US,D,20160105,000000,13.5307,13.692,13.5117,13.692,172286.11478485,0
+BBN.US,D,20160106,000000,13.6731,13.7233,13.6161,13.6531,235531.05188762,0
+BBN.US,D,20160107,000000,13.6217,13.8713,13.5742,13.8533,1093550.7292341,0
+BBN.US,D,20160108,000000,13.8874,13.9225,13.8067,13.8969,438727.09935036,0
+BBN.US,D,20160111,000000,13.9529,13.9594,13.8713,13.9406,477448.57545795,0
+BBN.US,D,20160112,000000,13.9529,14.0553,13.9529,14.0174,539375.95362304,0
+BBN.US,D,20160113,000000,13.9729,14.0297,13.9661,14.0107,385926.71545835,0
+BBN.US,D,20160114,000000,14.0014,14.0107,13.9529,13.9661,316942.49162307,0
+BBN.US,D,20160115,000000,13.9852,14.2176,13.9852,14.1738,622009.0340055,0
+BBN.US,D,20160119,000000,14.1293,14.1568,13.9406,13.9472,669734.18086959,0
+BBN.US,D,20160120,000000,14.0107,14.0107,13.7925,13.8002,681882.07427496,0
+BBN.US,D,20160121,000000,13.7868,14.135,13.7868,14.1293,590659.56366601,0
+BBN.US,D,20160122,000000,14.1037,14.2375,14.0772,14.1957,298199.42519927,0
+BBN.US,D,20160125,000000,14.1738,14.3115,14.0174,14.0498,507926.34880429,0
+BBN.US,D,20160126,000000,14.0014,14.1674,14.0014,14.1674,279274.00861847,0
+BBN.US,D,20160127,000000,14.1293,14.1957,14.062,14.1901,261077.9926656,0
+BBN.US,D,20160128,000000,14.1463,14.2308,14.1293,14.2099,352151.88262638,0
+BBN.US,D,20160129,000000,14.2375,14.394,14.2375,14.394,306775.15281281,0
+BBN.US,D,20160201,000000,14.394,14.4548,14.3503,14.4319,503596.32311151,0
+BBN.US,D,20160202,000000,14.4613,14.6463,14.4396,14.6198,427488.84863557,0
+BBN.US,D,20160203,000000,14.5905,14.693,14.56,14.6721,370793.76052379,0
+BBN.US,D,20160204,000000,14.6721,14.7394,14.6237,14.6463,414898.25542713,0
+BBN.US,D,20160205,000000,14.6805,14.7118,14.6075,14.6863,318073.48421516,0
+BBN.US,D,20160208,000000,14.6863,15.0305,14.6721,14.819,828788.84177871,0
+BBN.US,D,20160209,000000,14.7896,14.9755,14.4813,14.969,1322499.256669,0
+BBN.US,D,20160210,000000,14.9985,14.9985,14.8314,14.8921,625370.39036731,0
+BBN.US,D,20160211,000000,14.8759,14.8865,14.5316,14.5316,1066013.7474366,0
+BBN.US,D,20160212,000000,14.4925,14.5127,14.3371,14.3874,746240.08516827,0
+BBN.US,D,20160216,000000,14.3616,14.3989,14.2974,14.3323,675410.22477309,0
+BBN.US,D,20160217,000000,14.3827,14.3921,14.2993,14.3485,636296.64312567,0
+BBN.US,D,20160218,000000,14.3989,14.3989,14.2773,14.2974,489654.44145658,0
+BBN.US,D,20160219,000000,14.3323,14.4196,14.2773,14.3874,423494.00993655,0
+BBN.US,D,20160222,000000,14.3419,14.3921,14.1863,14.2337,726977.37349945,0
+BBN.US,D,20160223,000000,14.1711,14.3675,14.1644,14.3323,305215.16303061,0
+BBN.US,D,20160224,000000,14.3543,14.4651,14.3543,14.4309,397150.20951305,0
+BBN.US,D,20160225,000000,14.4309,14.4594,14.3371,14.4378,335740.36849869,0
+BBN.US,D,20160226,000000,14.4196,14.4196,14.2689,14.2773,315510.04154603,0
+BBN.US,D,20160229,000000,14.3153,14.3675,14.2906,14.3371,220191.50371163,0
+BBN.US,D,20160301,000000,14.4196,14.4196,14.2906,14.3371,235605.8892353,0
+BBN.US,D,20160302,000000,14.3543,14.3543,14.265,14.2773,230955.43320887,0
+BBN.US,D,20160303,000000,14.3087,14.4539,14.2822,14.3989,324108.95819687,0
+BBN.US,D,20160304,000000,14.4196,14.5591,14.3759,14.3989,498921.62400064,0
+BBN.US,D,20160307,000000,14.3921,14.3921,14.2281,14.2689,382024.63290853,0
+BBN.US,D,20160308,000000,14.3675,14.4263,14.3029,14.4196,354241.00407796,0
+BBN.US,D,20160309,000000,14.3874,14.5392,14.3759,14.3874,512798.15473225,0
+BBN.US,D,20160310,000000,14.4594,14.4594,14.3323,14.3874,185849.59351288,0
+BBN.US,D,20160311,000000,14.4396,14.4671,14.2822,14.4007,273531.55974451,0
+BBN.US,D,20160314,000000,14.4083,14.447,14.3333,14.4007,293351.86235576,0
+BBN.US,D,20160315,000000,14.414,14.4548,14.3419,14.3419,150495.79805,0
+BBN.US,D,20160316,000000,14.3837,14.5316,14.3096,14.4263,343776.42397137,0
+BBN.US,D,20160317,000000,14.4748,14.5373,14.3769,14.394,190384.10435278,0
+BBN.US,D,20160318,000000,14.4396,14.5068,14.3837,14.4945,388848.53415855,0
+BBN.US,D,20160321,000000,14.4613,14.543,14.45,14.5373,211417.61523385,0
+BBN.US,D,20160322,000000,14.5685,14.6634,14.4748,14.5005,272882.26670002,0
+BBN.US,D,20160323,000000,14.4813,14.5885,14.4813,14.5316,231807.10330617,0
+BBN.US,D,20160324,000000,14.5496,14.6702,14.5496,14.6702,254688.35884143,0
+BBN.US,D,20160328,000000,14.6748,15.0372,14.656,14.7138,172991.27232831,0
+BBN.US,D,20160329,000000,14.7546,14.7546,14.6702,14.7251,170594.36910887,0
+BBN.US,D,20160330,000000,14.6956,14.8845,14.6956,14.8845,315396.20445381,0
+BBN.US,D,20160331,000000,14.9235,14.9755,14.8286,14.8901,398264.33735076,0
+BBN.US,D,20160401,000000,14.9538,15.0155,14.9138,14.9235,188456.25211517,0
+BBN.US,D,20160404,000000,14.8789,14.949,14.7365,14.8011,260331.72728328,0
+BBN.US,D,20160405,000000,14.8522,15.0155,14.8475,14.9604,145927.55770127,0
+BBN.US,D,20160406,000000,15.0372,15.0685,14.9113,14.9425,241392.60808954,0
+BBN.US,D,20160407,000000,15.0305,15.0553,14.9897,15.0553,163701.95479412,0
+BBN.US,D,20160408,000000,15.0372,15.0458,14.9897,15.0059,157641.18368079,0
+BBN.US,D,20160411,000000,15.0411,15.1065,15.0059,15.0867,182361.75149307,0
+BBN.US,D,20160412,000000,15.0867,15.2053,15.024,15.0619,213676.4382766,0
+BBN.US,D,20160413,000000,15.1255,15.1255,14.9548,14.9548,206232.75730231,0
+BBN.US,D,20160414,000000,14.9425,15.0392,14.9129,14.9235,160056.00570178,0
+BBN.US,D,20160415,000000,14.9823,14.9906,14.9235,14.949,193897.24350421,0
+BBN.US,D,20160418,000000,14.9906,15.0761,14.9548,15.0573,250777.84391441,0
+BBN.US,D,20160419,000000,15.0573,15.1009,15.0068,15.1009,255101.54532429,0
+BBN.US,D,20160420,000000,15.0515,15.0876,14.9823,14.9823,193898.29755136,0
+BBN.US,D,20160421,000000,14.9765,14.9832,14.9177,14.9377,171923.52256522,0
+BBN.US,D,20160422,000000,14.9129,15.0421,14.9016,15.0392,144006.02974657,0
+BBN.US,D,20160425,000000,15.0421,15.0941,14.9765,15.0515,253651.17644571,0
+BBN.US,D,20160426,000000,15.0761,15.1759,15.0761,15.1188,286582.77155757,0
+BBN.US,D,20160427,000000,15.1427,15.1759,15.1188,15.1559,172895.35403764,0
+BBN.US,D,20160428,000000,15.1909,15.2546,15.1123,15.1123,228778.82584382,0
+BBN.US,D,20160429,000000,15.2394,15.2726,15.2148,15.2612,268847.37420927,0
+BBN.US,D,20160502,000000,15.2869,15.2869,15.1995,15.1995,190043.64712329,0
+BBN.US,D,20160503,000000,15.2394,15.3912,15.2345,15.3912,194532.83393574,0
+BBN.US,D,20160504,000000,15.3998,15.4917,15.3276,15.4917,161345.1053664,0
+BBN.US,D,20160505,000000,15.5297,15.5297,15.4348,15.4671,257975.93190273,0
+BBN.US,D,20160506,000000,15.4974,15.5648,15.4624,15.56,269370.18159576,0
+BBN.US,D,20160509,000000,15.5108,15.5648,15.433,15.4556,308179.1436168,0
+BBN.US,D,20160510,000000,15.4434,15.5163,15.4186,15.4974,151544.57496438,0
+BBN.US,D,20160511,000000,15.4974,15.5392,15.4262,15.45,257443.63809191,0
+BBN.US,D,20160512,000000,15.4196,15.485,15.4044,15.4196,239516.40416231,0
+BBN.US,D,20160513,000000,15.4129,15.5894,15.4129,15.5742,246611.1955299,0
+BBN.US,D,20160516,000000,15.5315,15.6142,15.505,15.5467,279950.70688887,0
+BBN.US,D,20160517,000000,15.5467,15.5819,15.4775,15.5543,248209.13100953,0
+BBN.US,D,20160518,000000,15.525,15.525,14.8123,14.9538,693867.64441922,0
+BBN.US,D,20160519,000000,14.9594,15.0372,14.4548,14.7593,1112649.0095476,0
+BBN.US,D,20160520,000000,14.6663,14.8873,14.6436,14.8873,407804.51810668,0
+BBN.US,D,20160523,000000,14.949,15.1465,14.949,15.0828,305000.13741197,0
+BBN.US,D,20160524,000000,15.0867,15.2281,15.0411,15.1995,331692.82744214,0
+BBN.US,D,20160525,000000,15.1427,15.1749,14.9264,15.0049,409846.2074365,0
+BBN.US,D,20160526,000000,14.968,15.1245,14.968,15.1113,212249.2584353,0
+BBN.US,D,20160527,000000,15.1245,15.2726,15.1113,15.1549,237830.98276923,0
+BBN.US,D,20160531,000000,15.17,15.1852,15.0411,15.1427,279411.03474799,0
+BBN.US,D,20160601,000000,15.2345,15.3467,15.1815,15.2212,270113.28483659,0
+BBN.US,D,20160602,000000,15.2801,15.2801,15.0867,15.1549,343661.53283199,0
+BBN.US,D,20160603,000000,15.2726,15.3845,15.208,15.3541,281016.34855766,0
+BBN.US,D,20160606,000000,15.3921,15.3921,15.3104,15.3104,185125.46312072,0
+BBN.US,D,20160607,000000,15.3219,15.4196,15.3219,15.3467,176489.65481962,0
+BBN.US,D,20160608,000000,15.3219,15.4129,15.3219,15.376,139079.41336682,0
+BBN.US,D,20160609,000000,15.4006,15.4566,15.4006,15.4272,160225.70729295,0
+BBN.US,D,20160610,000000,15.4386,15.4994,15.4044,15.485,228775.66370236,0
+BBN.US,D,20160613,000000,15.5088,15.6435,15.486,15.5991,226964.81069843,0
+BBN.US,D,20160614,000000,15.6103,15.6435,15.5543,15.6367,237501.06601126,0
+BBN.US,D,20160615,000000,15.6367,15.67,15.5335,15.5913,355206.51126749,0
+BBN.US,D,20160616,000000,15.6586,15.67,15.5885,15.6645,237590.66001901,0
+BBN.US,D,20160617,000000,15.6995,15.6995,15.5619,15.617,228031.50641438,0
+BBN.US,D,20160620,000000,15.5553,15.5685,15.4794,15.486,280585.24327325,0
+BBN.US,D,20160621,000000,15.4794,15.6103,15.4395,15.5335,224683.85266552,0
+BBN.US,D,20160622,000000,15.5402,15.5685,15.4586,15.4698,166022.96661871,0
+BBN.US,D,20160623,000000,15.4698,15.5012,15.4634,15.4747,114081.63115407,0
+BBN.US,D,20160624,000000,15.5402,15.7679,15.5088,15.7679,372751.12608159,0
+BBN.US,D,20160627,000000,15.7384,15.8636,15.6995,15.7895,309275.35265295,0
+BBN.US,D,20160628,000000,15.8047,15.9167,15.6843,15.9044,323763.23073163,0
+BBN.US,D,20160629,000000,15.9633,16.0685,15.9633,16.0335,302859.36765004,0
+BBN.US,D,20160630,000000,16.0315,16.2268,15.9774,16.0516,446638.77725934,0
+BBN.US,D,20160701,000000,16.1842,16.2724,16.0059,16.1294,253145.23381364,0
+BBN.US,D,20160705,000000,16.1369,16.3646,16.1369,16.2924,251355.46175268,0
+BBN.US,D,20160706,000000,16.2802,16.5031,16.2468,16.4121,292186.08620771,0
+BBN.US,D,20160707,000000,16.4121,16.4121,16.2822,16.3654,308593.3841468,0
+BBN.US,D,20160708,000000,16.3124,16.3987,16.2924,16.3808,115354.92011145,0
+BBN.US,D,20160711,000000,16.3654,16.3739,16.2317,16.26,309745.4576819,0
+BBN.US,D,20160712,000000,16.2023,16.2023,15.9368,15.9519,594913.69796397,0
+BBN.US,D,20160713,000000,16.0258,16.0714,15.8057,15.8134,242462.46594696,0
+BBN.US,D,20160714,000000,15.76,15.76,15.5467,15.7128,759491.56593986,0
+BBN.US,D,20160715,000000,15.692,15.8636,15.6559,15.8447,245711.03926368,0
+BBN.US,D,20160718,000000,15.8902,16.0203,15.8447,15.9871,228835.74438992,0
+BBN.US,D,20160719,000000,16.0258,16.0714,15.7801,15.9537,250998.13976879,0
+BBN.US,D,20160720,000000,15.9576,15.9871,15.8902,15.8978,348751.52652002,0
+BBN.US,D,20160721,000000,15.8978,15.9537,15.8978,15.9537,170482.64011097,0
+BBN.US,D,20160722,000000,15.9234,15.9993,15.9177,15.93,179047.82725302,0
+BBN.US,D,20160725,000000,15.9945,16.0315,15.9537,15.9641,185762.10759942,0
+BBN.US,D,20160726,000000,15.9993,16.0761,15.9576,16.0761,291385.01037359,0
+BBN.US,D,20160727,000000,16.0543,16.1379,16.0258,16.0903,206913.67176128,0
+BBN.US,D,20160728,000000,16.0828,16.1938,16.0828,16.1795,88782.391456382,0
+BBN.US,D,20160729,000000,16.2043,16.2488,16.0543,16.1795,435169.69021865,0
+BBN.US,D,20160801,000000,16.172,16.2136,16.1379,16.1795,397226.10090786,0
+BBN.US,D,20160802,000000,16.1379,16.1379,15.9793,15.9945,375887.9704004,0
+BBN.US,D,20160803,000000,16.0315,16.4205,16.0003,16.4205,1025732.2815468,0
+BBN.US,D,20160804,000000,16.4764,16.7107,16.4433,16.6662,881158.12038633,0
+BBN.US,D,20160805,000000,16.5761,16.6587,16.5192,16.6256,536555.32344928,0
+BBN.US,D,20160808,000000,16.6084,16.7545,16.5619,16.7165,355704.02152236,0
+BBN.US,D,20160809,000000,16.7204,16.8,16.6256,16.7867,305575.64715596,0
+BBN.US,D,20160810,000000,16.8189,16.9367,16.7458,16.8855,271596.32917683,0
+BBN.US,D,20160811,000000,16.9235,16.9548,16.7792,16.7875,298391.2617806,0
+BBN.US,D,20160812,000000,16.8123,16.9548,16.7763,16.8123,302940.52928059,0
+BBN.US,D,20160815,000000,16.8266,16.8921,16.6084,16.6084,325987.27021843,0
+BBN.US,D,20160816,000000,16.5761,16.6319,16.4157,16.487,478910.5388552,0
+BBN.US,D,20160817,000000,16.5354,16.5819,16.4499,16.5819,205703.62563294,0
+BBN.US,D,20160818,000000,16.5552,16.6739,16.5552,16.5619,221847.4117845,0
+BBN.US,D,20160819,000000,16.6084,16.6084,16.4754,16.5819,217199.06385239,0
+BBN.US,D,20160822,000000,16.6177,16.6256,16.4754,16.6084,399518.65345942,0
+BBN.US,D,20160823,000000,16.6084,16.6084,16.5496,16.5819,239490.05298356,0
+BBN.US,D,20160824,000000,16.5552,16.6084,16.5125,16.5552,267389.62700065,0
+BBN.US,D,20160825,000000,16.5496,16.5619,16.4347,16.5268,215230.10377591,0
+BBN.US,D,20160826,000000,16.5354,16.5761,16.468,16.5619,202516.1870509,0
+BBN.US,D,20160829,000000,16.5931,16.6862,16.5884,16.6862,191788.09515677,0
+BBN.US,D,20160830,000000,16.6084,16.6462,16.5695,16.6319,304859.949141,0
+BBN.US,D,20160831,000000,16.6597,16.7033,16.5125,16.5182,273363.96624763,0
+BBN.US,D,20160901,000000,16.5419,16.5609,16.4612,16.5125,262703.33337112,0
+BBN.US,D,20160902,000000,16.5496,16.5619,16.4612,16.5125,200482.93009829,0
+BBN.US,D,20160906,000000,16.5819,16.5819,16.4754,16.5619,303258.85151995,0
+BBN.US,D,20160907,000000,16.5761,16.6026,16.5182,16.5695,179314.50118201,0
+BBN.US,D,20160908,000000,16.5496,16.6177,16.5268,16.6132,210314.02786767,0
+BBN.US,D,20160909,000000,16.5125,16.5268,16.0589,16.1009,645761.98653394,0
+BBN.US,D,20160912,000000,16.0391,16.1009,15.8872,15.9907,455956.55406658,0
+BBN.US,D,20160913,000000,15.9699,16.0239,15.485,15.5173,740266.79996843,0
+BBN.US,D,20160914,000000,15.5913,15.708,15.5457,15.6539,280147.81370594,0
+BBN.US,D,20160915,000000,15.6103,15.7203,15.5913,15.7147,339634.01867131,0
+BBN.US,D,20160916,000000,15.7289,15.7289,15.3305,15.4024,950406.91005631,0
+BBN.US,D,20160919,000000,15.4679,15.7336,15.4679,15.67,429078.351738,0
+BBN.US,D,20160920,000000,15.6645,15.7689,15.5991,15.5991,287982.54617295,0
+BBN.US,D,20160921,000000,15.6435,15.8599,15.6235,15.8531,305678.94377665,0
+BBN.US,D,20160922,000000,15.8872,16.0487,15.8816,16.0305,307806.01092566,0
+BBN.US,D,20160923,000000,15.9917,15.9917,15.8484,15.8531,244146.83329287,0
+BBN.US,D,20160926,000000,15.8872,15.9556,15.8484,15.9149,214843.26847181,0
+BBN.US,D,20160927,000000,15.9699,16.0457,15.9339,16.0335,210546.97228782,0
+BBN.US,D,20160928,000000,16.0305,16.097,15.9699,15.9841,188716.60176126,0
+BBN.US,D,20160929,000000,15.9206,16.0135,15.9082,15.9149,249926.17381711,0
+BBN.US,D,20160930,000000,15.9149,16.04,15.9149,16.04,217200.11789953,0
+BBN.US,D,20161003,000000,16.0751,16.0751,15.8305,15.875,181585.97279055,0
+BBN.US,D,20161004,000000,15.8305,15.8872,15.7403,15.786,265571.39566663,0
+BBN.US,D,20161005,000000,15.7708,15.7943,15.525,15.5315,563911.00913687,0
+BBN.US,D,20161006,000000,15.5117,15.5609,15.4679,15.5543,278328.52832479,0
+BBN.US,D,20161007,000000,15.5913,15.6367,15.4766,15.5173,244416.66936331,0
+BBN.US,D,20161010,000000,15.5392,15.5677,15.4926,15.5173,233452.47090755,0
+BBN.US,D,20161011,000000,15.5315,15.5839,15.4624,15.4775,207428.04677056,0
+BBN.US,D,20161012,000000,15.4624,15.4747,15.356,15.4034,295064.68897474,0
+BBN.US,D,20161013,000000,15.485,15.4956,15.3502,15.3502,323363.74686174,0
+BBN.US,D,20161014,000000,15.3502,15.4034,15.2801,15.3315,388396.34793113,0
+BBN.US,D,20161017,000000,15.3315,15.3968,15.0734,15.1037,388463.80694876,0
+BBN.US,D,20161018,000000,15.1304,15.2801,15.1037,15.2678,311087.25970405,0
+BBN.US,D,20161019,000000,15.2678,15.4784,15.2678,15.4434,359864.34562397,0
+BBN.US,D,20161020,000000,15.5003,15.5126,15.3807,15.5126,261450.07130959,0
+BBN.US,D,20161021,000000,15.5477,15.5704,15.4784,15.525,303258.85151995,0
+BBN.US,D,20161024,000000,15.5192,15.5931,15.4462,15.4624,162915.6356201,0
+BBN.US,D,20161025,000000,15.4566,15.5392,15.4566,15.5126,140389.59397445,0
+BBN.US,D,20161026,000000,15.5078,15.6188,15.4624,15.5856,230282.95112707,0
+BBN.US,D,20161027,000000,15.525,15.525,15.2345,15.2735,475003.18606962,0
+BBN.US,D,20161028,000000,15.2801,15.2877,15.1217,15.1387,378799.2486291,0
+BBN.US,D,20161031,000000,15.2148,15.3124,15.1511,15.3124,284121.57146198,0
+BBN.US,D,20161101,000000,15.3124,15.3389,15.2148,15.247,286691.33841402,0
+BBN.US,D,20161102,000000,15.2678,15.3011,15.1455,15.1597,294060.18204066,0
+BBN.US,D,20161103,000000,15.0971,15.1455,14.9737,15.0573,269906.69159518,0
+BBN.US,D,20161104,000000,15.0421,15.1304,15.0421,15.078,222390.24606681,0
+BBN.US,D,20161107,000000,15.0895,15.2345,14.9528,15.229,219754.07414431,0
+BBN.US,D,20161108,000000,15.2622,15.3124,15.078,15.1597,240448.18184304,0
+BBN.US,D,20161109,000000,14.947,15.0155,14.8447,14.8749,616068.42426731,0
+BBN.US,D,20161110,000000,14.6056,14.7773,13.2054,14.1845,1660466.8267961,0
+BBN.US,D,20161111,000000,14.2763,14.2763,14.0164,14.0439,763516.97200624,0
+BBN.US,D,20161114,000000,13.8892,14.0164,13.8561,13.9339,1261255.9551043,0
+BBN.US,D,20161115,000000,14.0297,14.5316,14.0297,14.522,648489.8605585,0
+BBN.US,D,20161116,000000,14.6247,14.8865,14.4995,14.7158,1085455.647121,0
+BBN.US,D,20161117,000000,14.5772,14.8238,14.5316,14.7546,703272.90713993,0
+BBN.US,D,20161118,000000,14.7593,14.7593,14.4358,14.4578,468855.98309,0
+BBN.US,D,20161121,000000,14.5316,14.7726,14.5316,14.7659,566539.80272933,0
+BBN.US,D,20161122,000000,14.8865,14.9338,14.8001,14.9148,450670.50760863,0
+BBN.US,D,20161123,000000,14.7546,14.9338,14.7109,14.8941,409013.5101879,0
+BBN.US,D,20161125,000000,14.9113,15.0857,14.9113,15.0734,256872.34453654,0
+BBN.US,D,20161128,000000,15.1759,15.1759,15.0666,15.1188,379472.78475803,0
+BBN.US,D,20161129,000000,15.17,15.2109,14.9842,15.0734,244437.75030631,0
+BBN.US,D,20161130,000000,14.8941,14.9765,14.7782,14.8465,461362.76189966,0
+BBN.US,D,20161201,000000,14.7935,14.7935,14.5137,14.5895,561556.26780345,0
+BBN.US,D,20161202,000000,14.544,14.7546,14.544,14.6198,466283.05399651,0
+BBN.US,D,20161205,000000,14.5705,14.8465,14.5705,14.8153,395270.84344437,0
+BBN.US,D,20161206,000000,14.8684,14.8836,14.7726,14.8608,335600.1802277,0
+BBN.US,D,20161207,000000,14.8865,15.026,14.8295,14.9916,308377.30448102,0
+BBN.US,D,20161208,000000,14.9774,14.9774,14.8295,14.9063,368196.58834583,0
+BBN.US,D,20161209,000000,14.8465,14.9113,14.7468,14.8001,340360.25715777,0
+BBN.US,D,20161212,000000,14.7404,14.7593,14.5818,14.631,382687.62856598,0
+BBN.US,D,20161213,000000,14.6624,14.7213,14.5895,14.6188,406540.71557367,0
+BBN.US,D,20161214,000000,14.6624,14.8001,14.5563,14.5818,434964.15102436,0
+BBN.US,D,20161215,000000,14.5373,14.5373,14.3456,14.393,859424.72219759,0
+BBN.US,D,20161216,000000,14.5202,14.5496,14.4273,14.5373,467503.64059637,0
+BBN.US,D,20161219,000000,14.562,14.6624,14.5202,14.5895,282574.23024557,0
+BBN.US,D,20161220,000000,14.5818,14.6683,14.543,14.656,276492.37818925,0
+BBN.US,D,20161221,000000,14.596,14.6399,14.5496,14.5725,266915.30578307,0
+BBN.US,D,20161222,000000,14.5763,14.6399,14.5563,14.5895,263766.86694561,0
+BBN.US,D,20161223,000000,14.6037,14.6399,14.5818,14.6122,139322.89825851,0
+BBN.US,D,20161227,000000,14.631,14.656,14.5316,14.6237,261171.80286195,0
+BBN.US,D,20161228,000000,14.6758,14.7118,14.6056,14.6409,254492.30607152,0
+BBN.US,D,20161229,000000,14.691,14.7233,14.543,14.7175,356716.96083365,0
+BBN.US,D,20161230,000000,14.7175,14.802,14.6758,14.802,335373.56009043,0
+BBN.US,D,20170103,000000,14.7546,14.9016,14.6834,14.8901,384816.80380926,0
+BBN.US,D,20170104,000000,14.9093,14.9897,14.8969,14.9813,317953.32284006,0
+BBN.US,D,20170105,000000,14.9462,15.0458,14.9177,15.0068,512635.83147111,0
+BBN.US,D,20170106,000000,15.0155,15.0191,14.9386,14.9985,168357.6810563,0
+BBN.US,D,20170109,000000,15.0515,15.133,15.0333,15.133,237668.65950813,0
+BBN.US,D,20170110,000000,15.1759,15.2442,15.0382,15.1065,333830.43506263,0
+BBN.US,D,20170111,000000,15.1065,15.1235,15.024,15.0647,219626.53443916,0
+BBN.US,D,20170112,000000,15.0904,15.1103,14.9813,14.9897,285825.96570376,0
+BBN.US,D,20170113,000000,15.0382,15.0421,14.9737,15.0155,270112.23078945,0
+BBN.US,D,20170117,000000,15.0725,15.1188,15.0458,15.0725,184438.22437884,0
+BBN.US,D,20170118,000000,15.0421,15.133,15.0155,15.0904,185024.27459432,0
+BBN.US,D,20170119,000000,15.0382,15.0799,14.9129,14.9386,246666.00598172,0
+BBN.US,D,20170120,000000,14.9129,14.9528,14.8723,14.8969,255732.91956722,0
+BBN.US,D,20170123,000000,14.8845,15.024,14.8845,14.9528,185862.24207867,0
+BBN.US,D,20170124,000000,14.9528,15.0725,14.9528,14.9737,260094.56667451,0
+BBN.US,D,20170125,000000,14.9813,14.9813,14.8969,14.9129,261744.15046448,0
+BBN.US,D,20170126,000000,14.9129,14.9462,14.8409,14.8969,261412.1256122,0
+BBN.US,D,20170127,000000,14.9016,14.9594,14.8901,14.9386,216597.20292964,0
+BBN.US,D,20170130,000000,14.9386,14.9897,14.9386,14.9813,131702.13736297,0
+BBN.US,D,20170131,000000,14.9897,15.1197,14.9871,15.1179,285525.56226597,0
+BBN.US,D,20170201,000000,15.1179,15.1417,15.027,15.1179,245068.0705021,0
+BBN.US,D,20170202,000000,15.1465,15.2271,15.1065,15.2033,262006.60820488,0
+BBN.US,D,20170203,000000,15.2526,15.2849,15.1103,15.1235,217927.41043312,0
+BBN.US,D,20170206,000000,15.1549,15.2791,15.1349,15.2374,183012.09858469,0
+BBN.US,D,20170207,000000,15.2791,15.3305,15.2271,15.3305,231734.37405282,0
+BBN.US,D,20170208,000000,15.3663,15.5981,15.3237,15.5515,255260.70644396,0
+BBN.US,D,20170209,000000,15.522,15.5981,15.4262,15.4586,195449.85495635,0
+BBN.US,D,20170210,000000,15.4509,15.5819,15.3882,15.5515,290901.20273169,0
+BBN.US,D,20170213,000000,15.3968,15.6606,15.3968,15.5108,338794.99713981,0
+BBN.US,D,20170214,000000,15.5677,15.5677,15.3379,15.433,297636.5640211,0
+BBN.US,D,20170215,000000,15.3882,15.4034,15.1749,15.2023,536346.62211355,0
+BBN.US,D,20170216,000000,15.1929,15.2782,15.1862,15.2516,363984.61593387,0
+BBN.US,D,20170217,000000,15.2726,15.3154,15.2433,15.2782,132384.10586912,0
+BBN.US,D,20170221,000000,15.2649,15.3779,15.2384,15.3172,201540.13938988,0
+BBN.US,D,20170222,000000,15.3379,15.357,15.2849,15.3237,235949.50860622,0
+BBN.US,D,20170223,000000,15.3502,15.4889,15.3502,15.4708,152842.10700619,0
+BBN.US,D,20170224,000000,15.504,15.5305,15.3882,15.433,292311.51781858,0
+BBN.US,D,20170227,000000,15.4462,15.5108,15.433,15.5108,152283.46201663,0
+BBN.US,D,20170228,000000,15.5534,15.6179,15.4642,15.524,237933.2253428,0
+BBN.US,D,20170301,000000,15.4462,15.4813,15.4034,15.4518,285036.48438829,0
+BBN.US,D,20170302,000000,15.4196,15.4518,15.3114,15.3379,207352.15537576,0
+BBN.US,D,20170303,000000,15.3882,15.4518,15.3379,15.4462,164117.24937127,0
+BBN.US,D,20170306,000000,15.4634,15.4813,15.3418,15.3741,143768.86913779,0
+BBN.US,D,20170307,000000,15.3663,15.4708,15.3663,15.4034,269966.77228274,0
+BBN.US,D,20170308,000000,15.3048,15.3379,15.2592,15.2726,379186.08393319,0
+BBN.US,D,20170309,000000,15.2364,15.2726,15.0638,15.0971,357384.17267968,0
+BBN.US,D,20170310,000000,15.1617,15.2726,15.117,15.1465,201728.81382976,0
+BBN.US,D,20170313,000000,15.1624,15.2033,15.0411,15.0411,220638.41970328,0
+BBN.US,D,20170314,000000,15.0298,15.0847,14.9063,14.9063,371893.13170138,0
+BBN.US,D,20170315,000000,14.9158,15.2744,14.9158,15.1759,442494.26386498,0
+BBN.US,D,20170316,000000,15.133,15.2023,15.0411,15.0505,292961.86491022,0
+BBN.US,D,20170317,000000,15.0638,15.2185,15.0573,15.1759,136863.80625722,0
+BBN.US,D,20170320,000000,15.2271,15.3457,15.1947,15.3029,134171.76983575,0
+BBN.US,D,20170321,000000,15.3067,15.3865,15.2877,15.3457,186968.99158634,0
+BBN.US,D,20170322,000000,15.3693,15.5068,15.3457,15.4775,211393.37214938,0
+BBN.US,D,20170323,000000,15.4624,15.4994,15.3256,15.3845,195792.42028016,0
+BBN.US,D,20170324,000000,15.3845,15.485,15.3457,15.4737,107119.64972738,0
+BBN.US,D,20170327,000000,15.485,15.5724,15.485,15.5344,127685.1636738,0
+BBN.US,D,20170328,000000,15.5724,15.6142,15.485,15.4936,177406.67584024,0
+BBN.US,D,20170329,000000,15.5344,15.5885,15.4994,15.5639,153742.26327243,0
+BBN.US,D,20170330,000000,15.5497,15.6142,15.4994,15.5724,200984.65654175,0
+BBN.US,D,20170331,000000,15.5809,15.5885,15.5202,15.5268,188303.4152784,0
+BBN.US,D,20170403,000000,15.5961,15.6586,15.5639,15.6473,203285.6414705,0
+BBN.US,D,20170404,000000,15.5961,15.6464,15.5885,15.5885,213400.27792326,0
+BBN.US,D,20170405,000000,15.5809,15.67,15.5344,15.6435,146279.60944944,0
+BBN.US,D,20170406,000000,15.6778,15.6778,15.5639,15.6103,193433.46275813,0
+BBN.US,D,20170407,000000,15.6473,15.7108,15.5724,15.6645,346788.89072646,0
+BBN.US,D,20170410,000000,15.67,15.7157,15.6473,15.6938,174667.20729703,0
+BBN.US,D,20170411,000000,15.7762,15.7943,15.7251,15.786,99732.887299198,0
+BBN.US,D,20170412,000000,15.76,15.7895,15.7042,15.7165,133989.4196788,0
+BBN.US,D,20170413,000000,15.7458,15.7689,15.6294,15.6796,372662.58612098,0
+BBN.US,D,20170417,000000,15.6796,15.7165,15.6435,15.6796,153126.69973675,0
+BBN.US,D,20170418,000000,15.6957,15.7536,15.6596,15.7327,155592.11602094,0
+BBN.US,D,20170419,000000,15.7251,15.786,15.6957,15.786,94821.027579541,0
+BBN.US,D,20170420,000000,15.76,15.7689,15.6473,15.688,145345.72367439,0
+BBN.US,D,20170421,000000,15.6796,15.76,15.6796,15.6957,84390.176981745,0
+BBN.US,D,20170424,000000,15.6435,15.6539,15.5732,15.6435,192362.55085359,0
+BBN.US,D,20170425,000000,15.6046,15.6152,15.5344,15.5344,224001.88415938,0
+BBN.US,D,20170426,000000,15.5344,15.5971,15.5126,15.5809,155605.81863388,0
+BBN.US,D,20170427,000000,15.5732,15.6654,15.5685,15.6596,132768.83307892,0
+BBN.US,D,20170428,000000,15.6596,15.8095,15.6596,15.8095,187018.53180239,0
+BBN.US,D,20170501,000000,15.8494,15.8978,15.7689,15.8236,287068.68729377,0
+BBN.US,D,20170502,000000,15.8172,15.8855,15.7762,15.8626,110057.27913484,0
+BBN.US,D,20170503,000000,15.8236,15.9139,15.8236,15.9063,115821.86299896,0
+BBN.US,D,20170504,000000,15.8712,15.8855,15.76,15.7762,184739.68186378,0
+BBN.US,D,20170505,000000,15.7762,15.837,15.7689,15.802,73389.086875723,0
+BBN.US,D,20170508,000000,15.8236,15.9063,15.7689,15.8855,171839.19879319,0
+BBN.US,D,20170509,000000,15.8712,15.8902,15.8209,15.855,131458.65247129,0
+BBN.US,D,20170510,000000,15.8494,15.9072,15.8494,15.8712,129122.88398658,0
+BBN.US,D,20170511,000000,15.8731,15.9281,15.8438,15.8997,155770.24998929,0
+BBN.US,D,20170512,000000,15.9149,15.9641,15.8997,15.9442,175567.36356326,0
+BBN.US,D,20170515,000000,15.9509,16.0096,15.9157,16.0096,120772.72246316,0
+BBN.US,D,20170516,000000,16.0163,16.0163,15.8798,15.892,112033.61754134,0
+BBN.US,D,20170517,000000,15.9072,16.0325,15.9072,16.0277,164956.27090278,0
+BBN.US,D,20170518,000000,16.0277,16.0676,15.9149,15.988,160991.9995711,0
+BBN.US,D,20170519,000000,16.0277,16.1329,15.8731,16.0751,187516.04205725,0
+BBN.US,D,20170522,000000,16.0457,16.1112,15.9348,15.9348,150784.60696915,0
+BBN.US,D,20170523,000000,15.9718,16.0221,15.9243,15.9576,113848.68673388,0
+BBN.US,D,20170524,000000,15.9576,16.04,15.9281,15.9945,135224.76293874,0
+BBN.US,D,20170525,000000,15.988,16.0507,15.988,16.04,107872.23939259,0
+BBN.US,D,20170526,000000,16.0221,16.0751,16.0221,16.0325,77595.789051937,0
+BBN.US,D,20170530,000000,16.0676,16.1036,16.0013,16.04,103303.99904388,0
+BBN.US,D,20170531,000000,16.0599,16.1329,16.0277,16.1329,135313.30289935,0
+BBN.US,D,20170601,000000,16.1264,16.1329,15.9718,16.0013,264070.43252485,0
+BBN.US,D,20170602,000000,16.04,16.1473,16.04,16.1473,220935.66099963,0
+BBN.US,D,20170605,000000,16.1625,16.1625,16.0903,16.1036,110184.81884001,0
+BBN.US,D,20170606,000000,16.1264,16.169,16.0903,16.1036,253105.18002194,0
+BBN.US,D,20170607,000000,16.1329,16.2043,16.0875,16.1264,165963.93997831,0
+BBN.US,D,20170608,000000,16.1768,16.1768,16.0507,16.1396,163682.98194542,0
+BBN.US,D,20170609,000000,16.1264,16.1396,16.0589,16.1396,138332.09393737,0
+BBN.US,D,20170612,000000,16.1187,16.1768,16.1142,16.1768,104832.36741158,0
+BBN.US,D,20170613,000000,16.1634,16.2004,16.0457,16.1197,151212.5501121,0
+BBN.US,D,20170614,000000,16.171,16.2155,16.1046,16.1634,103806.7795345,0
+BBN.US,D,20170615,000000,16.1329,16.2155,16.1329,16.1852,118420.08922406,0
+BBN.US,D,20170616,000000,16.171,16.267,16.1634,16.26,70611.672635101,0
+BBN.US,D,20170619,000000,16.26,16.2954,16.2307,16.2307,104490.85613493,0
+BBN.US,D,20170620,000000,16.267,16.3086,16.2528,16.3028,123412.05652711,0
+BBN.US,D,20170621,000000,16.3028,16.4024,16.3028,16.3323,189968.80977562,0
+BBN.US,D,20170622,000000,16.339,16.3891,16.2876,16.2954,128136.29585405,0
+BBN.US,D,20170623,000000,16.3086,16.395,16.3086,16.3532,130367.7136709,0
+BBN.US,D,20170626,000000,16.3597,16.4499,16.3465,16.395,122218.87515317,0
+BBN.US,D,20170627,000000,16.395,16.4424,16.267,16.3238,182964.66646294,0
+BBN.US,D,20170628,000000,16.2876,16.3086,16.2528,16.2831,128831.96697314,0
+BBN.US,D,20170629,000000,16.2366,16.266,16.1406,16.2053,221681.9263819,0
+BBN.US,D,20170630,000000,16.2004,16.267,16.1046,16.171,259500.08408185,0
+BBN.US,D,20170703,000000,16.193,16.2954,16.1852,16.2954,120382.72501761,0
+BBN.US,D,20170705,000000,16.2954,16.2954,16.1274,16.2366,181484.78426415,0
+BBN.US,D,20170706,000000,16.1634,16.2053,16.1406,16.1852,128310.21363382,0
+BBN.US,D,20170707,000000,16.1406,16.2528,16.1112,16.2155,173059.78539305,0
+BBN.US,D,20170710,000000,16.2117,16.2831,16.2117,16.2449,106489.3295316,0
+BBN.US,D,20170711,000000,16.267,16.3028,16.2366,16.2752,93142.984516515,0
+BBN.US,D,20170712,000000,16.34,16.4433,16.34,16.4166,143724.59915748,0
+BBN.US,D,20170713,000000,16.3835,16.4186,16.3323,16.3748,108459.34365522,0
+BBN.US,D,20170714,000000,16.4166,16.4433,16.3597,16.4357,91837.020097492,0
+BBN.US,D,20170717,000000,16.4357,16.467,16.3465,16.4166,217613.30438238,0
+BBN.US,D,20170718,000000,16.4225,16.522,16.4225,16.4944,167083.33805176,0
+BBN.US,D,20170719,000000,16.5088,16.5382,16.4944,16.5305,116569.18242839,0
+BBN.US,D,20170720,000000,16.5742,16.6026,16.4357,16.4433,138008.50146227,0
+BBN.US,D,20170721,000000,16.4754,16.522,16.4225,16.522,118547.62892923,0
+BBN.US,D,20170724,000000,16.5088,16.5305,16.4754,16.5305,107115.4335388,0
+BBN.US,D,20170725,000000,16.467,16.4802,16.4225,16.4499,99791.913939606,0
+BBN.US,D,20170726,000000,16.4499,16.5447,16.4299,16.5305,147122.84716954,0
+BBN.US,D,20170727,000000,16.5012,16.5447,16.4802,16.5305,94357.24683348,0
+BBN.US,D,20170728,000000,16.5305,16.6151,16.5012,16.6151,114330.3862815,0
+BBN.US,D,20170731,000000,16.6151,16.65,16.5154,16.522,160819.13583848,0
+BBN.US,D,20170801,000000,16.5088,16.5599,16.4499,16.4944,314899.74824611,0
+BBN.US,D,20170802,000000,16.5012,16.6216,16.4944,16.5676,232395.26161595,0
+BBN.US,D,20170803,000000,16.5874,16.6026,16.5525,16.5599,138570.30859329,0
+BBN.US,D,20170804,000000,16.5676,16.65,16.5525,16.6216,124958.34369637,0
+BBN.US,D,20170807,000000,16.6216,16.6568,16.5742,16.6435,171341.68853834,0
+BBN.US,D,20170808,000000,16.6216,16.65,16.5154,16.5154,256678.39986092,0
+BBN.US,D,20170809,000000,16.5742,16.6026,16.4944,16.5382,183785.7691929,0
+BBN.US,D,20170810,000000,16.5305,16.5676,16.4612,16.467,221132.7678167,0
+BBN.US,D,20170811,000000,16.3475,16.6236,16.3408,16.6103,267063.92643125,0
+BBN.US,D,20170814,000000,16.6378,16.6462,16.5894,16.5961,151698.4658483,0
+BBN.US,D,20170815,000000,16.5325,16.5761,16.4802,16.5543,138262.52682545,0
+BBN.US,D,20170816,000000,16.5829,16.6662,16.5467,16.6662,160587.24546545,0
+BBN.US,D,20170817,000000,16.6236,16.7555,16.6236,16.7555,209415.97969574,0
+BBN.US,D,20170818,000000,16.7383,16.7733,16.6975,16.7733,133368.58590735,0
+BBN.US,D,20170821,000000,16.7458,16.7733,16.7062,16.7555,139574.81552737,0
+BBN.US,D,20170822,000000,16.7555,17.0181,16.7555,16.9298,285567.72415199,0
+BBN.US,D,20170823,000000,16.895,16.9289,16.7867,16.8238,112933.77380758,0
+BBN.US,D,20170824,000000,16.7802,16.8816,16.7802,16.8816,99078.324018962,0
+BBN.US,D,20170825,000000,16.895,16.9215,16.8693,16.9215,72435.174204846,0
+BBN.US,D,20170828,000000,16.9147,17.058,16.9147,16.9984,154816.33731842,0
+BBN.US,D,20170829,000000,16.9984,17.1015,16.9984,17.0952,161817.31848966,0
+BBN.US,D,20170830,000000,17.0952,17.1015,16.9548,17.0107,146910.98369238,0
+BBN.US,D,20170831,000000,16.9897,17.0724,16.9897,17.0724,100916.58224881,0
+BBN.US,D,20170901,000000,17.0952,17.1015,17.0304,17.0304,119300.21859442,0
+BBN.US,D,20170905,000000,17.0524,17.058,16.9298,16.969,180145.09033632,0
+BBN.US,D,20170906,000000,16.9897,17.0524,16.9622,17.0304,119010.35562814,0
+BBN.US,D,20170907,000000,17.0181,17.0647,17.0107,17.0381,121186.96299316,0
+BBN.US,D,20170908,000000,17.0647,17.0893,17.0381,17.058,103430.48470188,0
+BBN.US,D,20170911,000000,17.058,17.058,16.3171,17.0029,309221.59624828,0
+BBN.US,D,20170912,000000,16.9548,16.9974,16.895,16.9215,128073.05302503,0
+BBN.US,D,20170913,000000,16.8871,16.9548,16.8816,16.9298,122346.41485833,0
+BBN.US,D,20170914,000000,16.9548,17.0117,16.9298,16.9945,127540.75921422,0
+BBN.US,D,20170915,000000,17.0181,17.0731,17.0181,17.0657,120136.07798447,0
+BBN.US,D,20170918,000000,17.0466,17.0532,17.0259,17.0314,145295.12941121,0
+BBN.US,D,20170919,000000,17.0466,17.0466,16.9215,16.9215,117517.82486351,0
+BBN.US,D,20170920,000000,16.946,16.946,16.8332,16.8608,119038.81490117,0
+BBN.US,D,20170921,000000,16.8608,16.969,16.839,16.9005,125896.44566,0
+BBN.US,D,20170922,000000,16.969,16.9842,16.8816,16.9147,123920.10725348,0
+BBN.US,D,20170925,000000,16.946,17.0181,16.9128,17.0039,156754.73002754,0
+BBN.US,D,20170926,000000,17.0039,17.0731,16.9548,16.9764,132156.43168467,0
+BBN.US,D,20170927,000000,16.9005,17.0259,16.8749,16.9538,247775.91763082,0
+BBN.US,D,20170928,000000,16.9005,16.9215,16.6955,16.7678,298590.47669196,0
+BBN.US,D,20170929,000000,16.8097,16.8465,16.7231,16.7733,313372.43392555,0
+BBN.US,D,20171002,000000,16.8238,16.8608,16.7279,16.7733,190395.69887144,0
+BBN.US,D,20171003,000000,16.7374,16.8551,16.7231,16.839,124241.59163428,0
+BBN.US,D,20171004,000000,16.817,16.8816,16.817,16.8608,80345.798066655,0
+BBN.US,D,20171005,000000,16.8608,16.895,16.7792,16.7792,122311.63130237,0
+BBN.US,D,20171006,000000,16.7279,16.7601,16.672,16.7601,106819.24628959,0
+BBN.US,D,20171009,000000,16.7953,16.817,16.7393,16.8009,74232.324595836,0
+BBN.US,D,20171010,000000,16.7678,16.8097,16.7231,16.7449,133381.23447315,0
+BBN.US,D,20171011,000000,16.7953,16.8816,16.782,16.8749,85404.170340181,0
+BBN.US,D,20171012,000000,16.8465,16.9298,16.817,16.8608,98672.515866157,0
+BBN.US,D,20171013,000000,16.9005,16.97,16.8608,16.97,84857.119869257,0
+BBN.US,D,20171016,000000,16.97,17.0039,16.9225,16.9906,83303.454369951,0
+BBN.US,D,20171017,000000,16.9842,17.0191,16.9073,17.0127,94747.244279031,0
+BBN.US,D,20171018,000000,16.946,16.9773,16.8871,16.97,115691.16115234,0
+BBN.US,D,20171019,000000,16.9906,16.9906,16.9308,16.9773,66797.075998741,0
+BBN.US,D,20171020,000000,16.9215,16.9386,16.8047,16.8238,124355.4287265,0
+BBN.US,D,20171023,000000,16.817,16.9377,16.765,16.9147,124270.05090733,0
+BBN.US,D,20171024,000000,16.837,16.9005,16.8313,16.8465,117224.7997558,0
+BBN.US,D,20171025,000000,16.7792,16.7792,16.4719,16.5428,338579.97152115,0
+BBN.US,D,20171026,000000,16.5125,16.6094,16.2885,16.3181,299288.25590537,0
+BBN.US,D,20171027,000000,16.3693,16.4832,16.2752,16.4632,173313.81075625,0
+BBN.US,D,20171030,000000,16.5658,16.7231,16.5249,16.6945,134287.71502227,0
+BBN.US,D,20171031,000000,16.7231,16.8238,16.6094,16.6642,177593.24218582,0
+BBN.US,D,20171101,000000,16.7365,16.8009,16.7053,16.7953,152724.05372539,0
+BBN.US,D,20171102,000000,16.8097,16.8749,16.7678,16.8313,100053.31763284,0
+BBN.US,D,20171103,000000,16.8238,16.8871,16.7792,16.8871,66291.133366674,0
+BBN.US,D,20171106,000000,16.8871,16.9386,16.8608,16.9357,115625.81022903,0
+BBN.US,D,20171107,000000,16.946,16.9631,16.8313,16.8465,110560.05962544,0
+BBN.US,D,20171108,000000,16.8551,16.9215,16.8465,16.9005,124045.53886436,0
+BBN.US,D,20171109,000000,16.8816,16.8864,16.6682,16.7043,246126.33384083,0
+BBN.US,D,20171110,000000,16.6151,16.6642,16.5506,16.6491,149506.04777602,0
+BBN.US,D,20171113,000000,16.6491,16.6862,16.5865,16.6491,95824.480466475,0
+BBN.US,D,20171114,000000,16.671,16.817,16.6559,16.7601,137443.53218978,0
+BBN.US,D,20171115,000000,16.7678,16.8703,16.7449,16.8322,78447.45914925,0
+BBN.US,D,20171116,000000,16.8891,16.9093,16.8551,16.8769,136932.31932199,0
+BBN.US,D,20171117,000000,16.7601,16.8977,16.7601,16.7601,155257.98307433,0
+BBN.US,D,20171120,000000,16.7962,16.8551,16.7231,16.8399,99082.540207562,0
+BBN.US,D,20171121,000000,16.8551,16.8703,16.7885,16.8097,138900.2253513,0
+BBN.US,D,20171122,000000,16.7885,16.857,16.7792,16.7792,99156.323508071,0
+BBN.US,D,20171124,000000,16.8322,16.8483,16.7962,16.817,33087.594090078,0
+BBN.US,D,20171127,000000,16.8617,16.9093,16.8399,16.8968,146031.90836914,0
+BBN.US,D,20171128,000000,16.9235,16.9235,16.8238,16.8551,107527.56597449,0
+BBN.US,D,20171129,000000,16.7962,16.8238,16.6945,16.7792,157158.43008602,0
+BBN.US,D,20171130,000000,16.7279,16.8322,16.7043,16.7165,205054.33258845,0
+BBN.US,D,20171201,000000,16.7792,16.8238,16.7545,16.7545,98926.541229343,0
+BBN.US,D,20171204,000000,16.7165,16.817,16.7127,16.7449,147984.00369121,0
+BBN.US,D,20171205,000000,16.7449,16.964,16.7449,16.9023,108673.3152267,0
+BBN.US,D,20171206,000000,16.9023,17.041,16.9023,16.9793,100446.47721984,0
+BBN.US,D,20171207,000000,16.9861,17.041,16.9023,16.9235,108026.13027649,0
+BBN.US,D,20171208,000000,16.9479,16.9479,16.8483,16.8968,113678.98514271,0
+BBN.US,D,20171211,000000,16.9327,16.9802,16.817,16.965,164900.40640382,0
+BBN.US,D,20171212,000000,16.9327,16.9327,16.8826,16.8826,99843.562249964,0
+BBN.US,D,20171213,000000,16.8769,16.9479,16.8399,16.8968,133217.85716489,0
+BBN.US,D,20171214,000000,16.8968,16.965,16.8826,16.965,122350.63104692,0
+BBN.US,D,20171215,000000,16.9327,17.0077,16.9327,16.9868,104788.09743127,0
+BBN.US,D,20171218,000000,17.0219,17.0495,16.965,17.042,136518.07879196,0
+BBN.US,D,20171219,000000,17.002,17.0077,16.8968,16.9147,222613.70406265,0
+BBN.US,D,20171220,000000,16.8483,16.8483,16.7591,16.7724,287279.4967238,0
+BBN.US,D,20171221,000000,16.7678,16.7953,16.5989,16.6481,261876.96040541,0
+BBN.US,D,20171222,000000,16.6843,16.7953,16.6804,16.6843,163261.36308535,0
+BBN.US,D,20171226,000000,16.6691,16.727,16.6623,16.727,140889.21232361,0
+BBN.US,D,20171227,000000,16.7231,16.8871,16.7231,16.7875,124423.94179125,0
+BBN.US,D,20171228,000000,16.8238,16.9327,16.8238,16.8313,111303.16286629,0
+BBN.US,D,20171229,000000,16.817,17.0295,16.817,17.0239,168020.38596824,0
+BBN.US,D,20180102,000000,16.9726,17.0572,16.8901,16.9955,215006.64578008,0
+BBN.US,D,20180103,000000,17.0295,17.1025,16.9489,17.1025,259232.35610569,0
+BBN.US,D,20180104,000000,17.0952,17.1701,17.0883,17.1701,184691.19569486,0
+BBN.US,D,20180105,000000,17.1435,17.206,17.0724,17.079,394345.39004652,0
+BBN.US,D,20180108,000000,17.149,17.149,16.9726,17.0172,209968.3004024,0
+BBN.US,D,20180109,000000,17.0172,17.0172,16.8483,16.8901,413928.53204901,0
+BBN.US,D,20180110,000000,16.8009,16.8009,16.6758,16.7365,376813.42379824,0
+BBN.US,D,20180111,000000,16.7165,16.7953,16.7013,16.7107,260545.69885477,0
+BBN.US,D,20180112,000000,16.6691,16.7449,16.6471,16.6691,208245.98735907,0
+BBN.US,D,20180116,000000,16.7223,16.7678,16.6691,16.7223,280955.21382296,0
+BBN.US,D,20180117,000000,16.7107,16.7668,16.6691,16.6919,213428.73719632,0
+BBN.US,D,20180118,000000,16.5894,16.6177,16.5496,16.5761,279309.8462216,0
+BBN.US,D,20180119,000000,16.5534,16.5695,16.4754,16.522,235579.53805654,0
+BBN.US,D,20180122,000000,16.522,16.5829,16.487,16.5457,180161.95509071,0
+BBN.US,D,20180123,000000,16.5619,16.6256,16.5534,16.5981,213760.76204861,0
+BBN.US,D,20180124,000000,16.5392,16.578,16.4944,16.5012,201989.16347583,0
+BBN.US,D,20180125,000000,16.5088,16.5761,16.4195,16.5457,262666.44172086,0
+BBN.US,D,20180126,000000,16.5012,16.5392,16.4272,16.5012,267725.86804154,0
+BBN.US,D,20180129,000000,16.4138,16.4138,15.8693,16.098,735198.94127055,0
+BBN.US,D,20180130,000000,15.9679,16.1891,15.9679,16.0913,496908.39394387,0
+BBN.US,D,20180131,000000,16.1122,16.2356,16.1122,16.2356,220539.33927116,0
+BBN.US,D,20180201,000000,16.2023,16.4195,16.2023,16.3247,599889.85455978,0
+BBN.US,D,20180202,000000,16.2733,16.393,16.1891,16.2136,508744.28939279,0
+BBN.US,D,20180205,000000,16.172,16.1984,16.0659,16.1567,354091.32938264,0
+BBN.US,D,20180206,000000,16.1416,16.2944,16.0751,16.2136,322888.37159701,0
+BBN.US,D,20180207,000000,16.172,16.2733,16.0761,16.1122,230995.48700055,0
+BBN.US,D,20180208,000000,16.0659,16.0913,15.9139,15.9272,276618.86384728,0
+BBN.US,D,20180209,000000,15.9679,16.0135,15.693,15.8199,378115.17202867,0
+BBN.US,D,20180212,000000,15.8484,16.0135,15.8484,15.9907,328346.22774046,0
+BBN.US,D,20180213,000000,15.9907,16.1339,15.9907,16.0741,207704.2071239,0
+BBN.US,D,20180214,000000,15.9812,16.1046,15.9519,16.058,299063.74386237,0
+BBN.US,D,20180215,000000,16.0315,16.098,16.0248,16.0741,148811.43070406,0
+BBN.US,D,20180216,000000,16.1577,16.1653,16.0315,16.0659,315968.55205633,0
+BBN.US,D,20180220,000000,15.9197,16.0893,15.9197,15.9197,139370.33038026,0
+BBN.US,D,20180221,000000,15.9129,15.9746,15.8826,15.9262,259267.13966163,0
+BBN.US,D,20180222,000000,15.9197,16.1956,15.8522,15.9519,484205.01769036,0
+BBN.US,D,20180223,000000,16.0248,16.0497,15.9585,15.9964,155327.55018625,0
+BBN.US,D,20180226,000000,16.0438,16.098,16.0193,16.0438,413657.64193142,0
+BBN.US,D,20180227,000000,16.0315,16.0828,15.9339,15.9898,194983.96611601,0
+BBN.US,D,20180228,000000,16.0373,16.1274,16.0373,16.1207,215136.29357954,0
+BBN.US,D,20180301,000000,16.1653,16.2356,16.1207,16.2146,207559.80266434,0
+BBN.US,D,20180302,000000,16.19,16.3189,16.1501,16.3189,153061.34881343,0
+BBN.US,D,20180305,000000,16.2964,16.3522,16.1728,16.19,184891.4646534,0
+BBN.US,D,20180306,000000,16.2146,16.2831,16.1815,16.259,270180.74385423,0
+BBN.US,D,20180307,000000,16.1956,16.2752,16.1207,16.1274,178120.26576089,0
+BBN.US,D,20180308,000000,16.1728,16.3114,16.1625,16.2964,287012.82279481,0
+BBN.US,D,20180309,000000,16.2831,16.338,16.2356,16.244,165836.40027315,0
+BBN.US,D,20180312,000000,16.244,16.4082,16.244,16.4006,158933.44548687,0
+BBN.US,D,20180313,000000,16.4082,16.469,16.3808,16.4593,190117.4304238,0
+BBN.US,D,20180314,000000,16.6026,16.7098,16.5819,16.7098,122788.06061424,0
+BBN.US,D,20180315,000000,16.652,16.7733,16.6378,16.7601,176960.81389574,0
+BBN.US,D,20180316,000000,16.7213,16.8645,16.7004,16.818,157068.83607826,0
+BBN.US,D,20180319,000000,16.7792,16.7792,16.7004,16.727,91006.43094318,0
+BBN.US,D,20180320,000000,16.6833,16.7165,16.5941,16.6158,158382.17882736,0
+BBN.US,D,20180321,000000,16.5742,16.6749,16.505,16.6309,216850.17424568,0
+BBN.US,D,20180322,000000,16.6158,16.7601,16.5951,16.7165,257376.1790743,0
+BBN.US,D,20180323,000000,16.652,16.6901,16.5354,16.5742,175574.74189329,0
+BBN.US,D,20180326,000000,16.5496,16.7165,16.5486,16.7098,210278.19026454,0
+BBN.US,D,20180327,000000,16.7098,16.8105,16.6682,16.7098,792872.18513767,0
+BBN.US,D,20180328,000000,16.7733,16.8864,16.7213,16.7678,225348.95641726,0
+BBN.US,D,20180329,000000,16.8418,16.9063,16.8105,16.8247,155153.63240647,0
+BBN.US,D,20180402,000000,16.8721,16.9128,16.691,16.7165,207516.58673117,0
+BBN.US,D,20180403,000000,16.7004,16.8931,16.7004,16.857,153505.10266365,0
+BBN.US,D,20180404,000000,16.8864,16.8864,16.7678,16.7885,145848.50416503,0
+BBN.US,D,20180405,000000,16.7601,16.8645,16.727,16.8418,129153.45135394,0
+BBN.US,D,20180406,000000,16.8797,16.9195,16.8247,16.9195,141146.39982824,0
+BBN.US,D,20180409,000000,16.9195,16.9613,16.8977,16.9195,95400.75351212,0
+BBN.US,D,20180410,000000,16.8977,17.0049,16.8645,16.9451,126005.01251647,0
+BBN.US,D,20180411,000000,16.9367,16.9842,16.857,16.9063,116466.93985485,0
+BBN.US,D,20180412,000000,16.9451,16.9916,16.8968,16.9773,396842.42774521,0
+BBN.US,D,20180413,000000,16.9773,16.9773,16.9053,16.9367,91721.074910977,0
+BBN.US,D,20180416,000000,16.9281,16.9281,16.8322,16.9281,90820.918644755,0
+BBN.US,D,20180417,000000,16.9053,16.9773,16.8816,16.8921,132353.53850176,0
+BBN.US,D,20180418,000000,16.8797,16.8797,16.7582,16.7792,119857.80953684,0
+BBN.US,D,20180419,000000,16.7336,16.7516,16.6794,16.7146,140932.42825677,0
+BBN.US,D,20180420,000000,16.7146,16.7146,16.577,16.577,127850.64907637,0
+BBN.US,D,20180423,000000,16.5723,16.5723,16.4053,16.4121,235753.4558363,0
+BBN.US,D,20180424,000000,16.4347,16.4793,16.3748,16.465,193604.21839646,0
+BBN.US,D,20180425,000000,16.3977,16.4557,16.3532,16.3597,141279.20976916,0
+BBN.US,D,20180426,000000,16.4347,16.4861,16.3835,16.3977,162092.42479584,0
+BBN.US,D,20180427,000000,16.4396,16.4396,16.4121,16.4186,140282.08116511,0
+BBN.US,D,20180430,000000,16.4557,16.5476,16.4347,16.5476,229674.76592144,0
+BBN.US,D,20180501,000000,16.5913,16.5913,16.338,16.3597,480119.53093642,0
+BBN.US,D,20180502,000000,16.3748,16.4557,16.3532,16.4053,247129.78672779,0
+BBN.US,D,20180503,000000,16.465,16.5325,16.3977,16.4253,178843.34210589,0
+BBN.US,D,20180504,000000,16.4347,16.5088,16.4186,16.4793,159162.17371846,0
+BBN.US,D,20180507,000000,16.5154,16.524,16.4347,16.4793,126906.22282984,0
+BBN.US,D,20180508,000000,16.4861,16.5088,16.3748,16.3911,218418.59640508,0
+BBN.US,D,20180509,000000,16.338,16.448,16.338,16.4186,162014.42530674,0
+BBN.US,D,20180510,000000,16.4186,16.4745,16.3532,16.4253,310728.88367299,0
+BBN.US,D,20180511,000000,16.465,16.4944,16.4347,16.4793,147590.8441042,0
+BBN.US,D,20180514,000000,16.5088,16.5648,16.465,16.5088,201243.95214069,0
+BBN.US,D,20180515,000000,16.4793,16.4793,16.3901,16.4043,263392.6802073,0
+BBN.US,D,20180516,000000,16.4396,16.4396,16.2972,16.3124,256410.67188477,0
+BBN.US,D,20180517,000000,16.3124,16.3124,16.2288,16.243,247090.78698323,0
+BBN.US,D,20180518,000000,16.2214,16.2831,16.0695,16.1311,445369.70449057,0
+BBN.US,D,20180521,000000,16.1311,16.2136,16.1084,16.1625,296038.62854149,0
+BBN.US,D,20180522,000000,16.1396,16.1956,16.1084,16.116,196066.47253919,0
+BBN.US,D,20180523,000000,16.171,16.2136,16.1625,16.1786,217479.44039431,0
+BBN.US,D,20180524,000000,16.2089,16.339,16.2089,16.3285,428010.60197489,0
+BBN.US,D,20180525,000000,16.3748,16.3968,16.3199,16.337,139237.52043935,0
+BBN.US,D,20180529,000000,16.3826,16.4861,16.3826,16.4861,111740.59243361,0
+BBN.US,D,20180530,000000,16.4396,16.5609,16.4347,16.4944,322621.69766805,0
+BBN.US,D,20180531,000000,16.5648,16.6151,16.4793,16.5088,204835.09078121,0
+BBN.US,D,20180601,000000,16.524,16.524,16.4328,16.4793,148600.62127404,0
+BBN.US,D,20180604,000000,16.4347,16.4944,16.4253,16.465,193003.41152088,0
+BBN.US,D,20180605,000000,16.5088,16.5088,16.4557,16.4793,136664.59134583,0
+BBN.US,D,20180606,000000,16.448,16.4793,16.3826,16.3901,229051.8240557,0
+BBN.US,D,20180607,000000,16.3901,16.4861,16.3901,16.4793,154202.88187704,0
+BBN.US,D,20180608,000000,16.448,16.5012,16.4396,16.4396,108215.85876354,0
+BBN.US,D,20180611,000000,16.4043,16.4861,16.4043,16.465,144870.3484097,0
+BBN.US,D,20180612,000000,16.4253,16.524,16.4253,16.465,124962.55988498,0
+BBN.US,D,20180613,000000,16.448,16.522,16.4253,16.4557,140353.75637133,0
+BBN.US,D,20180614,000000,16.5088,16.541,16.448,16.4861,89220.875070841,0
+BBN.US,D,20180615,000000,16.5012,16.5732,16.4557,16.4745,95513.536557185,0
+BBN.US,D,20180618,000000,16.5012,16.5334,16.4861,16.5088,99914.183409025,0
+BBN.US,D,20180619,000000,16.5334,16.6026,16.5012,16.5571,205014.27879674,0
+BBN.US,D,20180620,000000,16.5789,16.5789,16.5012,16.541,151314.79268566,0
+BBN.US,D,20180621,000000,16.5732,16.5732,16.4745,16.5154,146173.15068727,0
+BBN.US,D,20180622,000000,16.5154,16.5874,16.5154,16.5571,71406.424186308,0
+BBN.US,D,20180625,000000,16.5648,16.6236,16.5249,16.5249,99767.670855153,0
+BBN.US,D,20180626,000000,16.5088,16.5789,16.5088,16.5789,91600.913535862,0
+BBN.US,D,20180627,000000,16.6026,16.6691,16.6026,16.6302,130085.22903466,0
+BBN.US,D,20180628,000000,16.7279,16.8284,16.7107,16.7458,374387.00725861,0
+BBN.US,D,20180629,000000,16.8465,16.8465,16.7688,16.8067,222137.27475078,0
+BBN.US,D,20180702,000000,16.838,16.8465,16.7374,16.8067,230176.49236491,0
+BBN.US,D,20180703,000000,16.653,16.7279,16.5334,16.5334,374954.08462538,0
+BBN.US,D,20180705,000000,16.5088,16.6929,16.5088,16.6605,253271.71947165,0
+BBN.US,D,20180706,000000,16.6929,16.7753,16.653,16.7231,167667.28017295,0
+BBN.US,D,20180709,000000,16.7023,16.7555,16.5496,16.6236,242769.19366764,0
+BBN.US,D,20180710,000000,16.6236,16.761,16.6236,16.761,197213.27583855,0
+BBN.US,D,20180711,000000,16.783,16.8987,16.7753,16.8067,139840.43540921,0
+BBN.US,D,20180712,000000,16.8219,16.838,16.7688,16.783,136790.02295671,0
+BBN.US,D,20180713,000000,16.8219,16.8219,16.7374,16.7753,113650.52586967,0
+BBN.US,D,20180716,000000,16.7555,16.7753,16.7107,16.7374,116533.3448253,0
+BBN.US,D,20180717,000000,16.7374,16.7555,16.654,16.6919,114275.5758297,0
+BBN.US,D,20180718,000000,16.6758,16.6919,16.6378,16.6597,124942.53298914,0
+BBN.US,D,20180719,000000,16.6919,16.7374,16.6605,16.7374,76678.768031313,0
+BBN.US,D,20180720,000000,16.7374,16.8219,16.7107,16.8142,151101.87516132,0
+BBN.US,D,20180723,000000,16.8465,16.8541,16.7165,16.7458,227074.43160205,0
+BBN.US,D,20180724,000000,16.7458,16.7697,16.6919,16.7165,121227.01678488,0
+BBN.US,D,20180725,000000,16.7165,16.7449,16.6682,16.7013,100050.15549139,0
+BBN.US,D,20180726,000000,16.7753,16.7753,16.7013,16.7231,208923.73967663,0
+BBN.US,D,20180727,000000,16.761,16.783,16.7279,16.7374,103098.4598496,0
+BBN.US,D,20180730,000000,16.7279,16.761,16.7107,16.7458,74002.542317105,0
+BBN.US,D,20180731,000000,16.8067,16.838,16.7688,16.8142,146086.71882095,0
+BBN.US,D,20180801,000000,16.783,16.8617,16.761,16.8617,118355.79234789,0
+BBN.US,D,20180802,000000,16.8617,16.8835,16.8284,16.8465,116906.47751645,0
+BBN.US,D,20180803,000000,16.8769,16.969,16.8541,16.9613,132604.40172349,0
+BBN.US,D,20180806,000000,16.9764,17.043,16.9357,16.9441,211618.93823952,0
+BBN.US,D,20180807,000000,16.9272,16.9441,16.8067,16.8284,113508.22950439,0
+BBN.US,D,20180808,000000,16.8703,16.8901,16.7915,16.8284,152199.13824463,0
+BBN.US,D,20180809,000000,16.8219,16.8835,16.7374,16.7688,163352.01114026,0
+BBN.US,D,20180810,000000,16.8219,16.8465,16.7458,16.7555,98684.110384808,0
+BBN.US,D,20180813,000000,16.7165,16.8067,16.7107,16.7991,120066.51087257,0
+BBN.US,D,20180814,000000,16.8617,16.8845,16.7991,16.8703,89461.197821075,0
+BBN.US,D,20180815,000000,16.838,16.8911,16.838,16.8845,128805.6157944,0
+BBN.US,D,20180816,000000,16.9367,16.9367,16.8703,16.9043,101808.30613782,0
+BBN.US,D,20180817,000000,16.9281,16.9281,16.8779,16.8977,87321.482106288,0
+BBN.US,D,20180820,000000,16.9773,17.0295,16.9165,16.9281,165408.45713019,0
+BBN.US,D,20180821,000000,16.8911,16.9433,16.8617,16.8779,113213.09630236,0
+BBN.US,D,20180822,000000,16.8845,16.9289,16.8142,16.8617,147344.19707107,0
+BBN.US,D,20180823,000000,16.8779,16.9128,16.8219,16.8911,119882.0526213,0
+BBN.US,D,20180824,000000,16.8703,16.9121,16.8541,16.8977,170972.77203579,0
+BBN.US,D,20180827,000000,16.9281,16.9441,16.8759,16.8845,87352.049473642,0
+BBN.US,D,20180828,000000,16.8617,16.8977,16.838,16.8541,155611.08886962,0
+BBN.US,D,20180829,000000,16.8845,16.9043,16.838,16.8465,160226.7613401,0
+BBN.US,D,20180830,000000,16.8465,16.8779,16.8142,16.8541,251422.9207703,0
+BBN.US,D,20180831,000000,16.9121,16.9367,16.838,16.8845,154360.98894958,0
+BBN.US,D,20180904,000000,16.8465,16.8721,16.7688,16.7753,170026.23769498,0
+BBN.US,D,20180905,000000,16.7688,16.8142,16.7374,16.761,118369.49496085,0
+BBN.US,D,20180906,000000,16.7688,16.8219,16.7555,16.8142,117589.50006973,0
+BBN.US,D,20180907,000000,16.7753,16.8284,16.7374,16.761,124826.5878026,0
+BBN.US,D,20180910,000000,16.7458,16.7763,16.7422,16.761,62958.236277927,0
+BBN.US,D,20180911,000000,16.761,16.7915,16.7223,16.7374,169741.64496442,0
+BBN.US,D,20180912,000000,16.7991,16.7991,16.761,16.7915,85525.385762446,0
+BBN.US,D,20180913,000000,16.8284,16.8977,16.761,16.783,128558.96876126,0
+BBN.US,D,20180914,000000,16.783,16.783,16.6084,16.6994,286478.42088969,0
+BBN.US,D,20180917,000000,16.6587,16.7146,16.6084,16.6823,280628.45920642,0
+BBN.US,D,20180918,000000,16.6084,16.6358,16.5609,16.5685,185480.67701032,0
+BBN.US,D,20180919,000000,16.5438,16.5685,16.4764,16.4812,160181.43731263,0
+BBN.US,D,20180920,000000,16.489,16.5609,16.4262,16.4347,219111.10538272,0
+BBN.US,D,20180921,000000,16.4347,16.489,16.4195,16.4499,117302.7992449,0
+BBN.US,D,20180924,000000,16.4053,16.4764,16.3124,16.469,165955.50760112,0
+BBN.US,D,20180925,000000,16.4262,16.4262,16.2822,16.2822,155829.27662971,0
+BBN.US,D,20180926,000000,16.3199,16.3977,16.2822,16.3199,277457.88537878,0
+BBN.US,D,20180927,000000,16.3597,16.4262,16.2724,16.337,178571.39794115,0
+BBN.US,D,20180928,000000,16.3654,16.3901,16.3532,16.3901,124355.4287265,0
+BBN.US,D,20181001,000000,16.337,16.4053,16.337,16.3826,152303.48891249,0
+BBN.US,D,20181002,000000,16.3826,16.4812,16.3826,16.469,153619.99380301,0
+BBN.US,D,20181003,000000,16.4347,16.489,16.3285,16.4053,1770262.7022377,0
+BBN.US,D,20181004,000000,16.3047,16.337,16.1577,16.1577,416127.2744042,0
+BBN.US,D,20181005,000000,16.1177,16.1577,15.728,15.7943,472023.39477618,0
+BBN.US,D,20181008,000000,15.765,15.8181,15.6188,15.6265,284039.35578427,0
+BBN.US,D,20181009,000000,15.6539,16.1177,15.542,15.9793,712766.70982124,0
+BBN.US,D,20181010,000000,15.8949,15.9727,15.7157,15.7157,327554.63833069,0
+BBN.US,D,20181011,000000,15.6823,15.709,15.4624,15.5372,569930.67241132,0
+BBN.US,D,20181012,000000,15.6341,15.6672,15.5639,15.6549,213538.35809993,0
+BBN.US,D,20181015,000000,15.6672,15.8428,15.6672,15.7669,395311.95128321,0
+BBN.US,D,20181016,000000,15.7752,15.8484,15.693,15.8286,234285.16815616,0
+BBN.US,D,20181017,000000,15.8199,15.8199,15.7099,15.7403,170393.04610321,0
+BBN.US,D,20181018,000000,15.7242,15.8104,15.6672,15.6672,182512.48023553,0
+BBN.US,D,20181019,000000,15.6473,15.7165,15.6054,15.6198,154545.44720084,0
+BBN.US,D,20181022,000000,15.6341,15.6748,15.5287,15.5448,187462.28565261,0
+BBN.US,D,20181023,000000,15.5619,15.7165,15.4756,15.6473,353398.820405,0
+BBN.US,D,20181024,000000,15.6427,15.7289,15.5714,15.6275,165348.37644264,0
+BBN.US,D,20181025,000000,15.5799,15.6473,15.5372,15.5619,147741.57284669,0
+BBN.US,D,20181026,000000,15.5117,15.5875,15.4907,15.5117,354584.62344891,0
+BBN.US,D,20181029,000000,15.5448,15.5534,15.4482,15.4624,185165.51691243,0
+BBN.US,D,20181030,000000,15.4177,15.4537,15.2973,15.4482,360319.69399282,0
+BBN.US,D,20181031,000000,15.433,15.4907,15.3342,15.3502,294901.31166647,0
+BBN.US,D,20181101,000000,15.3502,15.4414,15.3502,15.4177,270417.90446301,0
+BBN.US,D,20181102,000000,15.3673,15.4083,15.2526,15.2668,204881.46885582,0
+BBN.US,D,20181105,000000,15.3134,15.3342,15.2442,15.2896,240959.39471086,0
+BBN.US,D,20181106,000000,15.2612,15.358,15.2442,15.3057,269762.2871356,0
+BBN.US,D,20181107,000000,15.3134,15.375,15.2612,15.2668,270891.17163341,0
+BBN.US,D,20181108,000000,15.2668,15.3835,15.2364,15.3502,407649.57317561,0
+BBN.US,D,20181109,000000,15.3418,15.4698,15.3399,15.3835,207727.39616121,0
+BBN.US,D,20181112,000000,15.433,15.5287,15.3912,15.5117,190369.34769268,0
+BBN.US,D,20181113,000000,15.5117,15.6606,15.4907,15.6473,319477.47501917,0
+BBN.US,D,20181114,000000,15.6748,15.7099,15.6113,15.6549,240973.09732381,0
+BBN.US,D,20181115,000000,15.6473,15.693,15.4898,15.4898,184363.38703118,0
+BBN.US,D,20181116,000000,15.5439,15.5609,15.3892,15.4898,179311.33904056,0
+BBN.US,D,20181119,000000,15.4965,15.5704,15.4756,15.5525,191296.90918479,0
+BBN.US,D,20181120,000000,15.5363,15.5525,15.4965,15.5117,204331.25624345,0
+BBN.US,D,20181121,000000,15.579,15.579,15.431,15.4528,175507.28287571,0
+BBN.US,D,20181123,000000,15.505,15.5117,15.431,15.4614,62540.833606471,0
+BBN.US,D,20181126,000000,15.4689,15.5192,15.4395,15.5117,175355.50008606,0
+BBN.US,D,20181127,000000,15.4823,15.6198,15.4528,15.6054,349389.22504587,0
+BBN.US,D,20181128,000000,15.6427,15.7498,15.5781,15.7327,270436.87731169,0
+BBN.US,D,20181129,000000,15.7498,15.8037,15.7327,15.7963,212319.87959437,0
+BBN.US,D,20181130,000000,15.8037,15.9614,15.786,15.9368,493719.90131467,0
+BBN.US,D,20181203,000000,16.0942,16.2117,16.0391,16.1984,612040.91010662,0
+BBN.US,D,20181204,000000,16.2478,16.3294,16.2402,16.2876,365462.39003836,0
+BBN.US,D,20181206,000000,16.4073,16.4993,16.3532,16.4195,485873.57432903,0
+BBN.US,D,20181207,000000,16.3199,16.5401,16.3047,16.5154,418642.23090443,0
+BBN.US,D,20181210,000000,16.5325,16.5561,16.4245,16.5325,292472.78703254,0
+BBN.US,D,20181211,000000,16.5486,16.6103,16.5058,16.5486,329224.24901652,0
+BBN.US,D,20181212,000000,16.5874,16.6036,16.428,16.4993,241334.6354963,0
+BBN.US,D,20181213,000000,16.4993,16.5723,16.3748,16.524,413173.83428952,0
+BBN.US,D,20181214,000000,16.5401,16.6103,16.4518,16.5154,292735.24477293,0
+BBN.US,D,20181217,000000,16.392,16.4916,16.3816,16.3835,320549.44097086,0
+BBN.US,D,20181218,000000,16.428,16.4832,16.4063,16.4441,139074.14313105,0
+BBN.US,D,20181219,000000,16.4195,16.6103,16.3445,16.392,293271.75477235,0
+BBN.US,D,20181220,000000,16.392,16.5486,16.3835,16.4063,330855.91400494,0
+BBN.US,D,20181221,000000,16.3835,16.5078,16.3189,16.3664,254937.11396887,0
+BBN.US,D,20181224,000000,16.4709,16.6881,16.4709,16.6729,260593.13097654,0
+BBN.US,D,20181226,000000,16.6729,16.7136,16.524,16.6339,226068.87062081,0
+BBN.US,D,20181227,000000,16.6177,16.9063,16.6177,16.8465,305536.6474114,0
+BBN.US,D,20181228,000000,16.8713,16.967,16.7925,16.8077,352576.66362789,0
+BBN.US,D,20181231,000000,16.8077,16.8551,16.5628,16.6319,404555.94478995,0
+BBN.US,D,20190102,000000,16.6491,16.726,16.3571,16.3891,512155.18597066,0
+BBN.US,D,20190103,000000,16.4186,16.7526,16.4186,16.726,249280.04291407,0
+BBN.US,D,20190104,000000,16.7062,17.0049,16.6236,16.9974,423410.74021167,0
+BBN.US,D,20190107,000000,17.0666,17.0666,16.8465,16.9424,231244.242128,0
+BBN.US,D,20190108,000000,16.9593,16.9888,16.8,16.967,155677.4938401,0
+BBN.US,D,20190109,000000,16.9005,17.0447,16.8551,16.9822,222533.59647924,0
+BBN.US,D,20190110,000000,17.0363,17.0447,16.8152,16.8864,245560.31052122,0
+BBN.US,D,20190111,000000,16.9245,17.0049,16.894,16.894,119359.24523483,0
+BBN.US,D,20190114,000000,16.9337,17.0145,16.6408,16.7925,209472.89824184,0
+BBN.US,D,20190115,000000,16.8551,16.9593,16.8077,16.9245,132634.96909085,0
+BBN.US,D,20190116,000000,16.9974,17.1872,16.9337,17.0989,332942.92736222,0
+BBN.US,D,20190117,000000,17.0913,17.1872,17.0524,17.1158,185655.64883725,0
+BBN.US,D,20190118,000000,17.148,17.1785,17.0363,17.0741,153743.31731957,0
+BBN.US,D,20190122,000000,17.1418,17.2183,17.0741,17.2183,181836.83601229,0
+BBN.US,D,20190123,000000,17.1956,17.2905,17.1236,17.2649,201735.13811265,0
+BBN.US,D,20190124,000000,17.2905,17.3521,17.2183,17.2583,150186.962235,0
+BBN.US,D,20190125,000000,17.2486,17.3598,17.1642,17.3456,178469.1553676,0
+BBN.US,D,20190128,000000,17.3294,17.3294,17.226,17.2724,91791.696070037,0
+BBN.US,D,20190129,000000,17.2649,17.3446,17.2412,17.2905,131951.94653756,0
+BBN.US,D,20190130,000000,17.3218,17.3218,16.9424,17.0524,444811.05950098,0
+BBN.US,D,20190131,000000,17.0913,17.2211,17.0524,17.2041,159556.38735262,0
+BBN.US,D,20190201,000000,17.1785,17.2905,17.0913,17.2724,112590.15443663,0
+BBN.US,D,20190204,000000,17.3057,17.3294,17.2088,17.3143,131989.89223496,0
+BBN.US,D,20190205,000000,17.3294,17.3598,17.2772,17.3143,168545.30144901,0
+BBN.US,D,20190206,000000,17.3598,17.3758,17.1776,17.3456,150044.66586973,0
+BBN.US,D,20190207,000000,17.3598,17.4727,17.2905,17.3143,151504.52117268,0
+BBN.US,D,20190208,000000,17.2583,17.5268,17.2583,17.4793,184262.19850477,0
+BBN.US,D,20190211,000000,17.4566,17.6329,17.4384,17.5989,141454.18159609,0
+BBN.US,D,20190212,000000,17.5989,17.7231,17.5989,17.7088,149211.96862111,0
+BBN.US,D,20190213,000000,17.7155,17.7155,17.5486,17.6074,133381.23447315,0
+BBN.US,D,20190214,000000,17.6074,17.6928,17.6074,17.6074,117901.49802618,0
+BBN.US,D,20190215,000000,17.6245,17.7383,17.5343,17.5486,189744.29773265,0
+BBN.US,D,20190219,000000,17.6472,17.7088,17.5097,17.5486,194677.23839531,0
+BBN.US,D,20190220,000000,17.5571,17.6928,17.4793,17.5752,236980.36671908,0
+BBN.US,D,20190221,000000,17.5409,17.6795,17.5172,17.654,221259.25347471,0
+BBN.US,D,20190222,000000,17.7581,17.7971,17.6928,17.782,134877.98142635,0
+BBN.US,D,20190225,000000,17.8511,17.8511,17.7581,17.7895,157197.4298306,0
+BBN.US,D,20190226,000000,17.8588,17.8758,17.7895,17.8143,139352.4115787,0
+BBN.US,D,20190227,000000,17.8226,17.8333,17.782,17.8143,162346.45015903,0
+BBN.US,D,20190228,000000,17.8143,17.8588,17.7486,17.8055,170325.58708558,0
+BBN.US,D,20190301,000000,17.8055,17.8055,17.6683,17.7402,181529.05424444,0
+BBN.US,D,20190304,000000,17.7088,17.782,17.6329,17.6472,201144.87170857,0
+BBN.US,D,20190305,000000,17.6245,17.7971,17.5989,17.7743,159616.46804017,0
+BBN.US,D,20190306,000000,17.7486,17.8226,17.654,17.7581,115021.84121199,0
+BBN.US,D,20190307,000000,17.7668,17.9006,17.7486,17.7668,179224.90717424,0
+BBN.US,D,20190308,000000,17.7743,17.7743,17.6329,17.654,162752.25831184,0
+BBN.US,D,20190311,000000,17.6406,17.6747,17.6245,17.6245,267559.32859183,0
+BBN.US,D,20190312,000000,17.6683,17.6683,17.5258,17.5845,178655.72171317,0
+BBN.US,D,20190313,000000,17.5845,17.6329,17.3826,17.4243,341071.7389841,0
+BBN.US,D,20190314,000000,17.4157,17.4718,17.3114,17.335,225261.4705038,0
+BBN.US,D,20190315,000000,17.3663,17.5106,17.3189,17.4404,294605.12441728,0
+BBN.US,D,20190318,000000,17.4945,17.4945,17.2963,17.335,193548.35389751,0
+BBN.US,D,20190319,000000,17.3663,17.5666,17.3189,17.4793,292351.57161028,0
+BBN.US,D,20190320,000000,17.4793,17.67,17.4632,17.6406,281416.88647472,0
+BBN.US,D,20190321,000000,17.7506,17.8408,17.6766,17.7688,209912.43590345,0
+BBN.US,D,20190322,000000,17.8787,17.9669,17.8001,17.8787,164252.16740649,0
+BBN.US,D,20190325,000000,17.912,18.2707,17.8864,18.2467,300567.86914565,0
+BBN.US,D,20190326,000000,18.2467,18.2467,18.0628,18.1243,225392.17235042,0
+BBN.US,D,20190327,000000,18.1776,18.1776,17.9499,17.9755,194070.10723682,0
+BBN.US,D,20190328,000000,18.0012,18.0012,17.8171,17.9262,188726.08818561,0
+BBN.US,D,20190329,000000,17.9413,18.0012,17.9177,17.9413,358655.35354275,0
+BBN.US,D,20190401,000000,18.0542,18.0949,17.9413,18.0949,150339.79907177,0
+BBN.US,D,20190402,000000,18.0797,18.1689,18.0618,18.0797,128487.29355505,0
+BBN.US,D,20190403,000000,18.0875,18.1919,18.0238,18.0949,191717.47399771,0
+BBN.US,D,20190404,000000,18.0875,18.1037,17.9755,18.0476,119711.29698297,0
+BBN.US,D,20190405,000000,18.0476,18.1501,18.0238,18.1037,117764.47189667,0
+BBN.US,D,20190408,000000,18.1091,18.2742,18.0797,18.1776,277091.07697052,0
+BBN.US,D,20190409,000000,18.2249,18.258,18.0875,18.1689,193333.32827889,0
+BBN.US,D,20190410,000000,18.1919,18.3161,18.1595,18.3161,162141.9650119,0
+BBN.US,D,20190411,000000,18.2707,18.3606,18.2401,18.3161,101987.49415335,0
+BBN.US,D,20190412,000000,18.3255,18.3845,18.2325,18.3531,179818.33571977,0
+BBN.US,D,20190415,000000,18.3531,18.392,18.2564,18.3,108174.75092467,0
+BBN.US,D,20190416,000000,18.3084,18.3435,17.9319,17.9821,405436.07416031,0
+BBN.US,D,20190417,000000,17.9575,18.0618,17.8511,18.039,182507.20999977,0
+BBN.US,D,20190418,000000,18.0524,18.1899,17.965,18.0939,96779.447184503,0
+BBN.US,D,20190422,000000,18.0228,18.1576,18.0228,18.0939,95768.615967518,0
+BBN.US,D,20190423,000000,18.1037,18.2079,18.0939,18.132,146857.22728771,0
+BBN.US,D,20190424,000000,18.1767,18.2316,18.0865,18.0865,115943.07842124,0
+BBN.US,D,20190425,000000,18.0865,18.2867,18.0524,18.2639,128329.18648251,0
+BBN.US,D,20190426,000000,18.2555,18.4082,18.1585,18.4003,98069.600896277,0
+BBN.US,D,20190429,000000,18.3531,18.3606,18.281,18.3161,97298.038382373,0
+BBN.US,D,20190430,000000,18.3693,18.4413,18.3084,18.3768,171596.76794867,0
+BBN.US,D,20190501,000000,18.4566,18.5363,18.335,18.4479,226213.27508038,0
+BBN.US,D,20190502,000000,18.392,18.5363,18.3693,18.464,163835.81878217,0
+BBN.US,D,20190503,000000,18.4944,18.5515,18.464,18.5455,132820.48138928,0
+BBN.US,D,20190506,000000,18.4944,18.575,18.4944,18.5607,100558.20621776,0
+BBN.US,D,20190507,000000,18.5607,18.575,18.5455,18.5455,131264.70779567,0
+BBN.US,D,20190508,000000,18.5607,18.575,18.5115,18.5532,87121.213147762,0
+BBN.US,D,20190509,000000,18.575,18.575,18.4708,18.4944,131380.65298218,0
+BBN.US,D,20190510,000000,18.4782,18.5409,18.4782,18.5201,127669.35296654,0
+BBN.US,D,20190513,000000,18.5201,18.5201,18.486,18.5201,203150.72343529,0
+BBN.US,D,20190514,000000,18.5455,18.7374,18.5455,18.7296,129368.47697257,0
+BBN.US,D,20190515,000000,18.7619,18.7697,18.6738,18.6973,106121.4670762,0
+BBN.US,D,20190516,000000,18.6973,18.707,18.6586,18.707,100865.98798561,0
+BBN.US,D,20190517,000000,18.707,18.7952,18.6738,18.7374,139625.40979059,0
+BBN.US,D,20190520,000000,18.7619,18.7952,18.6812,18.6973,124615.77837259,0
+BBN.US,D,20190521,000000,18.6661,18.8322,18.6586,18.7619,161993.34436374,0
+BBN.US,D,20190522,000000,18.7296,18.8615,18.7203,18.7781,100518.15242605,0
+BBN.US,D,20190523,000000,18.7781,18.9297,18.7457,18.8464,162281.09923573,0
+BBN.US,D,20190524,000000,18.8824,18.9716,18.8787,18.9297,142970.95544514,0
+BBN.US,D,20190528,000000,18.9224,19.1166,18.8975,18.9072,215238.5361531,0
+BBN.US,D,20190529,000000,18.8549,19.076,18.8549,18.964,197823.56913848,0
+BBN.US,D,20190530,000000,19.0542,19.0542,18.8046,18.8758,281752.07346846,0
+BBN.US,D,20190531,000000,18.9555,19.0598,18.8255,18.9716,190645.508046,0
+BBN.US,D,20190603,000000,19.0542,19.1585,18.9897,19.1499,191213.63945994,0
+BBN.US,D,20190604,000000,19.0931,19.2401,19.0578,19.1347,274494.95883975,0
+BBN.US,D,20190605,000000,19.1005,19.2061,19.076,19.1499,122561.44047695,0
+BBN.US,D,20190606,000000,19.0931,19.2249,19.0931,19.1757,131097.1142988,0
+BBN.US,D,20190607,000000,19.1842,19.2401,19.1347,19.1757,152072.6525866,0
+BBN.US,D,20190610,000000,19.1425,19.2401,19.1425,19.1842,147218.76546021,0
+BBN.US,D,20190611,000000,19.2012,19.2097,18.9394,18.964,337124.33240684,0
+BBN.US,D,20190612,000000,18.964,19.076,18.9072,18.9555,216922.90349905,0
+BBN.US,D,20190613,000000,18.964,19.0171,18.8037,18.8615,347218.94196373,0
+BBN.US,D,20190614,000000,18.8749,18.9224,18.8454,18.8672,207003.26576905,0
+BBN.US,D,20190617,000000,18.8539,18.9224,18.7609,18.8824,327351.20723072,0
+BBN.US,D,20190618,000000,19.0077,19.04,18.8615,18.8891,279152.79319621,0
+BBN.US,D,20190619,000000,18.8672,18.8843,18.8037,18.8359,198314.75511044,0
+BBN.US,D,20190620,000000,18.9072,18.9716,18.8615,18.9297,152458.43384356,0
+BBN.US,D,20190621,000000,18.9297,18.9555,18.8824,18.9155,121341.90792425,0
+BBN.US,D,20190624,000000,18.9297,18.9839,18.8749,18.9555,150498.96019145,0
+BBN.US,D,20190625,000000,18.9716,19.0608,18.9394,18.9811,175138.36637313,0
+BBN.US,D,20190626,000000,19.0077,19.0608,18.9479,19.0171,121391.4481403,0
+BBN.US,D,20190627,000000,19.0475,19.1357,18.9555,19.1265,154038.45052162,0
+BBN.US,D,20190628,000000,19.1585,19.2722,19.0931,19.2722,220781.7701157,0
+BBN.US,D,20190701,000000,19.3303,19.388,19.2051,19.388,145684.0728096,0
+BBN.US,D,20190702,000000,19.3303,19.352,19.2087,19.2884,138892.84702124,0
+BBN.US,D,20190703,000000,19.258,19.3368,19.1757,19.2962,114218.6572836,0
+BBN.US,D,20190705,000000,19.1509,19.2811,19.1265,19.2658,140347.43208844,0
+BBN.US,D,20190708,000000,19.2884,19.2884,19.1936,19.2269,218767.48601179,0
+BBN.US,D,20190709,000000,19.2107,19.2107,19.1093,19.2031,89716.277231408,0
+BBN.US,D,20190710,000000,19.2031,19.2344,19.1434,19.2269,153442.91388179,0
+BBN.US,D,20190711,000000,19.1757,19.2572,19.1757,19.2506,157118.37629434,0
+BBN.US,D,20190712,000000,19.2658,19.2962,19.2107,19.242,155386.57682667,0
+BBN.US,D,20190715,000000,19.2658,19.315,19.1936,19.2269,150875.25502405,0
+BBN.US,D,20190716,000000,19.2269,19.2829,19.1757,19.2658,130676.54948588,0
+BBN.US,D,20190717,000000,19.2269,19.2884,19.2031,19.2722,140912.40136091,0
+BBN.US,D,20190718,000000,19.3303,19.3465,19.2506,19.3303,71862.826602319,0
+BBN.US,D,20190719,000000,19.3465,19.4678,19.3378,19.4223,123477.40745043,0
+BBN.US,D,20190722,000000,19.4612,19.4612,19.389,19.4223,147188.19809286,0
+BBN.US,D,20190723,000000,19.4061,19.443,19.372,19.4146,142560.93110374,0
+BBN.US,D,20190724,000000,19.4308,19.4308,19.3625,19.3977,107562.34953044,0
+BBN.US,D,20190725,000000,19.3625,19.4346,19.3491,19.4223,131061.27669569,0
+BBN.US,D,20190726,000000,19.4308,19.4489,19.3625,19.3796,147751.05927104,0
+BBN.US,D,20190729,000000,19.3796,19.3977,19.3465,19.372,153964.66722112,0
+BBN.US,D,20190730,000000,19.3217,19.3995,19.3217,19.3796,126210.55171075,0
+BBN.US,D,20190731,000000,19.4688,19.5019,19.3465,19.5019,311789.25510602,0
+BBN.US,D,20190801,000000,19.5324,19.7981,19.4308,19.6185,284230.13831845,0
+BBN.US,D,20190802,000000,19.6264,19.6813,19.5257,19.6727,185558.67649943,0
+BBN.US,D,20190805,000000,19.7145,19.8065,19.6727,19.7544,249695.33749122,0
+BBN.US,D,20190806,000000,19.7981,19.8226,19.6984,19.7981,173255.83816299,0
+BBN.US,D,20190807,000000,19.8311,20.1822,19.8226,19.9517,432713.76035881,0
+BBN.US,D,20190808,000000,19.8693,20.0011,19.7201,19.91,244088.86069963,0
+BBN.US,D,20190809,000000,19.9679,20.0408,19.9023,19.9859,155580.52150228,0
+BBN.US,D,20190812,000000,20.0646,20.2041,19.962,20.2041,175660.11971246,0
+BBN.US,D,20190813,000000,20.2534,20.3111,20.1062,20.3111,267654.19283534,0
+BBN.US,D,20190814,000000,20.3909,20.7306,20.3027,20.483,428567.13887016,0
+BBN.US,D,20190815,000000,20.5,20.612,20.2705,20.2856,332015.36587009,0
+BBN.US,D,20190816,000000,20.2932,20.3691,20.2439,20.3198,113823.38960228,0
+BBN.US,D,20190819,000000,20.3027,20.4498,20.2165,20.4003,192122.22810337,0
+BBN.US,D,20190820,000000,20.4003,20.5722,20.3179,20.5645,222818.18920977,0
+BBN.US,D,20190821,000000,20.4413,20.7069,20.4155,20.6291,240385.99306117,0
+BBN.US,D,20190822,000000,20.6291,20.648,20.5,20.6291,108194.77782052,0
+BBN.US,D,20190823,000000,20.6291,20.7306,20.5484,20.7136,179962.74017933,0
+BBN.US,D,20190826,000000,20.7069,20.8539,20.6386,20.7914,170888.44826377,0
+BBN.US,D,20190827,000000,20.8367,21.0332,20.7362,20.8939,195170.53246158,0
+BBN.US,D,20190828,000000,20.9658,20.9981,20.7847,20.8092,340929.44261883,0
+BBN.US,D,20190829,000000,20.7504,20.8367,20.6386,20.7069,251176.27373716,0
+BBN.US,D,20190830,000000,20.7847,20.7847,20.6812,20.7069,191654.23116871,0
+BBN.US,D,20190903,000000,20.7847,20.8795,20.7173,20.7847,163886.41304538,0
+BBN.US,D,20190904,000000,20.7676,20.9735,20.6898,20.9022,149319.48143044,0
+BBN.US,D,20190905,000000,20.8444,20.9109,20.7136,20.7762,268148.54094874,0
+BBN.US,D,20190906,000000,20.7591,20.7798,20.5786,20.7069,227995.66881126,0
+BBN.US,D,20190909,000000,20.612,20.6812,20.2116,20.3111,563321.79677995,0
+BBN.US,D,20190910,000000,20.4071,20.4071,20.0484,20.1291,367462.97152933,0
+BBN.US,D,20190911,000000,19.9913,20.2116,19.9669,20.114,418760.28418524,0
+BBN.US,D,20190912,000000,20.1964,20.1974,20.0352,20.1053,280730.70177997,0
+BBN.US,D,20190913,000000,20.056,20.114,19.6851,19.8065,504125.45478087,0
+BBN.US,D,20190916,000000,19.8103,19.9659,19.8103,19.9156,147816.41019434,0
+BBN.US,D,20190917,000000,19.9308,20.0893,19.8996,19.9913,221537.52192235,0
+BBN.US,D,20190918,000000,20.0075,20.0721,19.9584,20.0398,275996.97602868,0
+BBN.US,D,20190919,000000,20.1206,20.1549,20.0398,20.1377,249947.2547601,0
+BBN.US,D,20190920,000000,20.1812,20.1812,20.1148,20.1549,122407.54959303,0
+BBN.US,D,20190923,000000,20.1726,20.3444,20.1642,20.2638,324751.92695847,0
+BBN.US,D,20190924,000000,20.3121,20.3653,20.2201,20.3444,181696.64774132,0
+BBN.US,D,20190925,000000,20.3928,20.408,20.2942,20.3273,157948.96544866,0
+BBN.US,D,20190926,000000,20.3615,20.4013,20.3121,20.4013,211160.42772923,0
+BBN.US,D,20190927,000000,20.354,20.3928,20.2942,20.3928,99661.21209299,0
+BBN.US,D,20190930,000000,20.4251,20.4516,20.3349,20.3615,167263.58011444,0
+BBN.US,D,20191001,000000,20.3273,20.3994,20.2657,20.3615,160008.57358002,0
+BBN.US,D,20191002,000000,20.3615,20.4251,20.3198,20.3349,303545.55234479,0
+BBN.US,D,20191003,000000,20.3444,20.4429,20.2363,20.3349,315094.74696887,0
+BBN.US,D,20191004,000000,20.3615,20.3711,20.3292,20.354,112490.01995735,0
+BBN.US,D,20191007,000000,20.3037,20.3711,20.1377,20.2544,248425.2106753,0
+BBN.US,D,20191008,000000,20.3037,20.3037,20.1452,20.2638,224412.96254793,0
+BBN.US,D,20191009,000000,20.2865,20.2865,20.2201,20.2638,192967.57391777,0
+BBN.US,D,20191010,000000,20.2201,20.2201,20.0209,20.1452,223639.29193973,0
+BBN.US,D,20191011,000000,20.0389,20.0978,19.8737,19.9478,266671.8208914,0
+BBN.US,D,20191014,000000,19.9478,19.9781,19.7571,19.816,161192.26852963,0
+BBN.US,D,20191015,000000,19.7487,19.7999,19.6576,19.6823,168844.65083964,0
+BBN.US,D,20191016,000000,19.6737,19.7183,19.445,19.5941,300281.16832079,0
+BBN.US,D,20191017,000000,19.5019,19.6823,19.445,19.6652,289223.15966867,0
+BBN.US,D,20191018,000000,19.6823,19.7401,19.65,19.722,133385.45066177,0
+BBN.US,D,20191021,000000,19.7174,19.7174,19.5257,19.5257,125955.47230041,0
+BBN.US,D,20191022,000000,19.5674,19.7013,19.5257,19.6823,144444.51336103,0
+BBN.US,D,20191023,000000,19.7571,19.7648,19.6264,19.6576,164952.05471419,0
+BBN.US,D,20191024,000000,19.6737,19.721,19.6112,19.6737,141316.10141941,0
+BBN.US,D,20191025,000000,19.6737,19.6907,19.4973,19.6357,182664.26302515,0
+BBN.US,D,20191028,000000,19.5418,19.5418,19.2848,19.3435,282365.52890985,0
+BBN.US,D,20191029,000000,19.3017,19.3475,19.2364,19.2933,216847.01210423,0
+BBN.US,D,20191030,000000,19.3017,19.577,19.2933,19.577,256404.34760186,0
+BBN.US,D,20191031,000000,19.7174,19.7401,19.577,19.6917,288700.35228219,0
+BBN.US,D,20191101,000000,19.7097,19.7097,19.6433,19.6823,187647.79795102,0
+BBN.US,D,20191104,000000,19.6112,19.6737,19.5674,19.6357,128272.26793643,0
+BBN.US,D,20191105,000000,19.5578,19.577,19.4042,19.445,431954.84641072,0
+BBN.US,D,20191106,000000,19.484,19.5674,19.4668,19.484,174194.99417376,0
+BBN.US,D,20191107,000000,19.4042,19.428,19.3187,19.3597,472548.31025694,0
+BBN.US,D,20191108,000000,19.3114,19.4365,19.3114,19.4118,103761.45550705,0
+BBN.US,D,20191111,000000,19.4118,19.445,19.3276,19.3358,128516.80687525,0
+BBN.US,D,20191112,000000,19.351,19.4365,19.3435,19.4118,111225.16337719,0
+BBN.US,D,20191113,000000,19.445,19.445,19.3861,19.4118,143347.25027774,0
+BBN.US,D,20191114,000000,19.4118,19.5019,19.4118,19.4754,190959.61409676,0
+BBN.US,D,20191115,000000,19.4754,19.5105,19.4592,19.4592,159173.7682371,0
+BBN.US,D,20191118,000000,19.4668,19.519,19.445,19.484,178521.85772509,0
+BBN.US,D,20191119,000000,19.5105,19.651,19.484,19.6112,242080.90087859,0
+BBN.US,D,20191120,000000,19.6433,19.7411,19.519,19.7183,297983.3455335,0
+BBN.US,D,20191121,000000,19.6195,19.6662,19.4935,19.519,271489.87041469,0
+BBN.US,D,20191122,000000,19.5334,19.6367,19.4678,19.5951,174266.66937997,0
+BBN.US,D,20191125,000000,19.6112,19.6936,19.5428,19.651,138834.87442797,0
+BBN.US,D,20191126,000000,19.6433,19.7516,19.6433,19.723,107444.29624963,0
+BBN.US,D,20191127,000000,19.7021,19.8511,19.6433,19.8417,221075.84927061,0
+BBN.US,D,20191129,000000,19.8918,19.909,19.7771,19.8417,95016.026302319,0
+BBN.US,D,20191202,000000,19.8018,19.9014,19.7411,19.9014,219581.21041168,0
+BBN.US,D,20191203,000000,19.9413,20.1092,19.8683,19.9014,311512.04070554,0
+BBN.US,D,20191204,000000,19.8918,20.0589,19.8918,20.0011,127986.62115874,0
+BBN.US,D,20191205,000000,20.0267,20.1244,19.9593,20.1177,148127.35410362,0
+BBN.US,D,20191206,000000,20.075,20.092,20.0095,20.075,164854.02832922,0
+BBN.US,D,20191209,000000,20.1244,20.1812,19.9923,20.1415,178943.47658515,0
+BBN.US,D,20191210,000000,20.1319,20.2165,20.075,20.2165,115950.45675126,0
+BBN.US,D,20191211,000000,20.1994,20.3084,20.1632,20.2998,139765.59806156,0
+BBN.US,D,20191212,000000,20.241,20.2904,20.1177,20.2505,179634.93151566,0
+BBN.US,D,20191213,000000,20.2524,20.3103,20.1549,20.1935,140283.13521228,0
+BBN.US,D,20191216,000000,20.15,20.2174,20.0011,20.0599,227150.32299686,0
+BBN.US,D,20191217,000000,20.0095,20.1328,20.0011,20.1186,132063.67553547,0
+BBN.US,D,20191218,000000,20.0855,20.1253,20.0513,20.1253,197182.7084712,0
+BBN.US,D,20191219,000000,20.1328,20.1328,20.0674,20.1328,166551.04424095,0
+BBN.US,D,20191220,000000,20.1101,20.2258,20.0674,20.2174,182615.77685624,0
+BBN.US,D,20191223,000000,20.2258,20.3189,20.1861,20.2847,186724.4526475,0
+BBN.US,D,20191224,000000,20.2429,20.4013,20.2174,20.4013,296760.65083933,0
+BBN.US,D,20191226,000000,20.4013,20.5115,20.3521,20.5019,123184.38234269,0
+BBN.US,D,20191227,000000,20.5115,20.5115,20.4233,20.4781,151652.08777369,0
+BBN.US,D,20191230,000000,20.3596,20.4621,20.3596,20.4621,150419.90665518,0
+BBN.US,D,20191231,000000,20.4346,20.4526,20.3977,20.4175,243168.67753754,0
+BBN.US,D,20200102,000000,20.3843,20.7779,20.3843,20.6964,344191.71854851,0
+BBN.US,D,20200103,000000,20.6367,20.7779,20.5703,20.7126,319222.39560883,0
+BBN.US,D,20200106,000000,20.743,20.76,20.6879,20.7201,194857.48045799,0
+BBN.US,D,20200107,000000,20.6879,20.7514,20.6793,20.6793,170709.26024825,0
+BBN.US,D,20200108,000000,20.7126,20.8121,20.6964,20.743,290590.25882239,0
+BBN.US,D,20200109,000000,20.7201,20.7856,20.6641,20.76,250650.30420926,0
+BBN.US,D,20200110,000000,20.8473,20.8748,20.7696,20.8027,234756.32723227,0
+BBN.US,D,20200113,000000,20.8748,20.9279,20.8302,20.8651,209249.44024601,0
+BBN.US,D,20200114,000000,20.8473,20.9204,20.8473,20.889,210900.07808313,0
+BBN.US,D,20200115,000000,20.8748,20.9706,20.8748,20.9535,238950.38084269,0
+BBN.US,D,20200116,000000,20.9052,20.9706,20.8567,20.9366,224360.26019044,0
+BBN.US,D,20200117,000000,20.8473,20.9251,20.8208,20.8567,177312.86564388,0
+BBN.US,D,20200121,000000,20.9204,20.9706,20.889,20.9279,153745.42541388,0
+BBN.US,D,20200122,000000,20.9535,20.9706,20.8651,20.8651,232569.17939574,0
+BBN.US,D,20200123,000000,20.8748,20.9155,20.5703,20.6186,617822.35872515,0
+BBN.US,D,20200124,000000,20.6367,20.8473,20.6367,20.8027,203272.9929047,0
+BBN.US,D,20200127,000000,20.8651,21.0312,20.8302,21.0229,438289.66978306,0
+BBN.US,D,20200128,000000,21.0312,21.0608,20.9459,21.0568,196820.11625154,0
+BBN.US,D,20200129,000000,21.0664,21.316,21.0664,21.316,196719.98177228,0
+BBN.US,D,20200130,000000,21.3406,21.4164,21.2628,21.4071,199833.6370538,0
+BBN.US,D,20200131,000000,21.4071,21.4535,21.3406,21.443,140502.37701951,0
+BBN.US,D,20200203,000000,21.443,21.4526,21.2837,21.2837,159992.76287276,0
+BBN.US,D,20200204,000000,21.2505,21.2922,21.1642,21.1888,223007.91769679,0
+BBN.US,D,20200205,000000,21.0978,21.1972,21.0978,21.1642,165934.4266581,0
+BBN.US,D,20200206,000000,21.1716,21.1888,21.0978,21.1642,214596.62143866,0
+BBN.US,D,20200207,000000,21.1716,21.2182,21.147,21.1556,139085.73764971,0
+BBN.US,D,20200210,000000,21.1972,21.3064,21.1888,21.3064,158499.17806102,0
+BBN.US,D,20200211,000000,21.206,21.3054,21.206,21.277,148492.05441757,0
+BBN.US,D,20200212,000000,21.3064,21.3064,21.2135,21.2979,106909.89434451,0
+BBN.US,D,20200213,000000,21.2856,21.3728,21.2856,21.3652,139137.38596006,0
+BBN.US,D,20200214,000000,21.3823,21.427,21.3254,21.3254,149995.12565367,0
+BBN.US,D,20200218,000000,21.3728,21.4544,21.3728,21.4459,163184.41764339,0
+BBN.US,D,20200219,000000,21.4184,21.5038,21.4184,21.4886,151940.89669283,0
+BBN.US,D,20200220,000000,21.4953,21.5513,21.4886,21.4886,129669.9344575,0
+BBN.US,D,20200221,000000,21.537,21.6982,21.5275,21.6982,195011.37134189,0
+BBN.US,D,20200224,000000,21.8908,21.8908,21.6726,21.6982,413460.53511435,0
+BBN.US,D,20200225,000000,21.7711,21.8824,21.705,21.8331,313644.37809028,0
+BBN.US,D,20200226,000000,21.8586,21.8824,21.8054,21.8586,401254.66911571,0
+BBN.US,D,20200227,000000,21.7628,21.8586,21.0674,21.0834,645036.80209463,0
+BBN.US,D,20200228,000000,20.963,20.9783,20.037,20.6442,1204031.7353233,0
+BBN.US,D,20200302,000000,20.7686,21.4365,20.7686,21.2856,701594.86407692,0
+BBN.US,D,20200303,000000,21.3254,21.6982,21.2883,21.6661,452391.7666048,0
+BBN.US,D,20200304,000000,21.6982,21.8235,21.5852,21.7383,359486.99674421,0
+BBN.US,D,20200305,000000,21.705,21.8417,21.6888,21.8331,354635.21771211,0
+BBN.US,D,20200306,000000,21.6982,22.685,21.6982,22.3434,720416.98403698,0
+BBN.US,D,20200309,000000,22.185,22.3434,21.7201,21.9992,1066839.0663554,0
+BBN.US,D,20200310,000000,22.0683,22.167,21.4886,21.6024,512501.96748305,0
+BBN.US,D,20200311,000000,21.5852,21.6272,20.4753,20.5493,961776.91666488,0
+BBN.US,D,20200312,000000,19.8008,19.8427,18.5446,19.4983,1372110.0938848,0
+BBN.US,D,20200313,000000,19.7249,20.4992,19.6984,20.4565,968004.22722792,0
+BBN.US,D,20200316,000000,19.6103,19.8045,19.0505,19.576,483699.0750583,0
+BBN.US,D,20200317,000000,19.6851,19.7791,19.39,19.6672,834931.82856976,0
+BBN.US,D,20200318,000000,18.8255,19.1984,16.857,17.263,1557318.8267303,0
+BBN.US,D,20200319,000000,16.4235,18.4897,15.7052,18.2555,1232965.3295947,0
+BBN.US,D,20200320,000000,18.3996,19.4602,16.857,17.3408,1053404.1813796,0
+BBN.US,D,20200323,000000,17.4072,17.9659,16.8067,17.8815,894804.86883921,0
+BBN.US,D,20200324,000000,18.3635,19.2761,18.3635,18.9205,635514.54014025,0
+BBN.US,D,20200325,000000,18.7619,19.7705,18.7098,19.5836,748138.4240857,0
+BBN.US,D,20200326,000000,19.2212,19.6264,18.7306,18.894,741534.81869005,0
+BBN.US,D,20200327,000000,18.798,19.1255,18.373,18.4508,609157.03710383,0
+BBN.US,D,20200330,000000,18.373,19.056,18.373,18.9297,420354.00347626,0
+BBN.US,D,20200331,000000,19.1699,19.259,18.4592,18.4592,502665.59947794,0
+BBN.US,D,20200401,000000,18.3996,18.6538,17.873,18.077,286898.9857026,0
+BBN.US,D,20200402,000000,18.077,18.4592,18.0362,18.3996,309149.92104208,0
+BBN.US,D,20200403,000000,18.2052,18.5152,17.9924,18.2306,177340.27086978,0
+BBN.US,D,20200406,000000,18.373,18.9479,18.3113,18.7164,280862.45767374,0
+BBN.US,D,20200407,000000,19.0427,19.1529,18.8322,19.1347,368826.90854162,0
+BBN.US,D,20200408,000000,19.0647,19.1699,18.9043,19.1434,155148.36217073,0
+BBN.US,D,20200409,000000,19.3133,19.7516,19.3133,19.5001,407562.08726216,0
+BBN.US,D,20200413,000000,19.5171,19.6357,19.2953,19.4566,260675.34665423,0
+BBN.US,D,20200414,000000,19.5588,19.6613,19.355,19.5095,312377.41341581,0
+BBN.US,D,20200415,000000,19.391,19.6292,19.3805,19.596,276438.62178462,0
+BBN.US,D,20200416,000000,19.7136,19.7136,19.4744,19.578,249034.44992809,0
+BBN.US,D,20200417,000000,19.578,19.8246,19.578,19.646,280957.32191724,0
+BBN.US,D,20200420,000000,19.7554,19.7999,19.5428,19.6205,153050.80834192,0
+BBN.US,D,20200421,000000,19.3995,19.6975,19.3738,19.5588,267268.41157837,0
+BBN.US,D,20200422,000000,19.6699,19.7457,19.483,19.5334,312626.16854324,0
+BBN.US,D,20200423,000000,19.5496,19.6387,19.3217,19.3738,344797.79565985,0
+BBN.US,D,20200424,000000,19.355,19.3768,18.9287,19.056,522946.52069379,0
+BBN.US,D,20200427,000000,18.9111,18.9963,18.5998,18.5998,580088.52479723,0
+BBN.US,D,20200428,000000,18.9195,19.0191,18.7866,18.9287,486482.8135818,0
+BBN.US,D,20200429,000000,19.0107,19.3815,18.9736,19.1965,469333.46644902,0
+BBN.US,D,20200430,000000,19.3045,19.4138,19.2288,19.3142,212783.66034043,0
+BBN.US,D,20200501,000000,19.1166,19.5057,19.1166,19.4573,168800.38085935,0
+BBN.US,D,20200504,000000,19.4573,19.648,19.3313,19.6112,231825.02210772,0
+BBN.US,D,20200505,000000,19.7136,19.7136,19.5095,19.5863,208534.79627821,0
+BBN.US,D,20200506,000000,19.483,19.596,19.4156,19.5863,232299.3433253,0
+BBN.US,D,20200507,000000,19.6539,19.6539,19.5067,19.6112,223762.61545629,0
+BBN.US,D,20200508,000000,19.6034,19.7372,19.6034,19.6794,213387.62935747,0
+BBN.US,D,20200511,000000,19.5683,19.722,19.4327,19.6112,212075.34065554,0
+BBN.US,D,20200512,000000,19.7201,19.9517,19.6175,19.8835,266325.03937901,0
+BBN.US,D,20200513,000000,19.8835,19.8835,19.3995,19.578,289640.56234011,0
+BBN.US,D,20200514,000000,19.3748,19.4935,19.1879,19.4754,193876.1625612,0
+BBN.US,D,20200515,000000,19.4091,19.6215,19.4091,19.5514,111551.91799374,0
+BBN.US,D,20200518,000000,19.6406,19.6842,19.5436,19.6406,133101.91197836,0
+BBN.US,D,20200519,000000,19.6215,19.6898,19.519,19.5702,123687.16283331,0
+BBN.US,D,20200520,000000,19.6557,19.7855,19.5352,19.6131,207026.45480636,0
+BBN.US,D,20200521,000000,19.6632,19.9458,19.6131,19.9041,187045.93702828,0
+BBN.US,D,20200522,000000,19.9639,19.9983,19.8018,19.9366,203419.50545857,0
+BBN.US,D,20200526,000000,20.0056,20.0056,19.853,19.9128,251785.51298996,0
+BBN.US,D,20200527,000000,20.0494,20.3482,19.9488,20.3388,332682.57771612,0
+BBN.US,D,20200528,000000,20.4241,20.5361,20.315,20.5029,216380.06921672,0
+BBN.US,D,20200529,000000,20.612,20.649,20.3568,20.4241,350464.35313901,0
+BBN.US,D,20200601,000000,20.5938,20.5938,20.3747,20.4327,312207.71182463,0
+BBN.US,D,20200602,000000,20.3747,20.6671,20.3302,20.6671,213729.1406341,0
+BBN.US,D,20200603,000000,20.7334,20.7998,20.6025,20.7087,174688.28824004,0
+BBN.US,D,20200604,000000,20.6756,20.7334,20.4611,20.5778,190801.50702424,0
+BBN.US,D,20200605,000000,20.5437,20.5778,20.4071,20.4858,214477.51411071,0
+BBN.US,D,20200608,000000,20.3065,20.4905,20.28,20.3815,237851.00966509,0
+BBN.US,D,20200609,000000,20.4155,20.6367,20.4155,20.6206,127986.62115874,0
+BBN.US,D,20200610,000000,20.7001,20.9877,20.612,20.9535,199953.79842892,0
+BBN.US,D,20200611,000000,20.9194,21.0248,20.8549,20.9792,236814.88131649,0
+BBN.US,D,20200612,000000,21.1376,21.2989,21.1015,21.2125,141766.17955252,0
+BBN.US,D,20200615,000000,21.093,21.2686,20.9991,21.2686,138247.77016536,0
+BBN.US,D,20200616,000000,21.1972,21.2922,20.9896,21.0522,158638.31228484,0
+BBN.US,D,20200617,000000,21.1101,21.1376,21.0436,21.1281,107120.70377453,0
+BBN.US,D,20200618,000000,21.2411,21.2411,21.0522,21.2314,77551.519071629,0
+BBN.US,D,20200619,000000,21.2686,21.352,21.1736,21.352,92966.958642443,0
+BBN.US,D,20200622,000000,21.3938,21.4573,21.3348,21.3348,146827.7139675,0
+BBN.US,D,20200623,000000,21.3177,21.3948,21.3177,21.3748,135713.84081643,0
+BBN.US,D,20200624,000000,21.3748,21.3842,21.2647,21.3842,114721.4377742,0
+BBN.US,D,20200625,000000,21.3842,21.3938,21.3348,21.3842,88495.690631545,0
+BBN.US,D,20200626,000000,21.3842,21.3842,21.1376,21.1708,122197.79421015,0
+BBN.US,D,20200629,000000,21.206,21.2323,21.093,21.1623,142724.308412,0
+BBN.US,D,20200630,000000,21.3435,21.4744,21.2647,21.4012,490963.56801706,0
+BBN.US,D,20200701,000000,21.4203,21.4744,21.3938,21.411,134253.98551348,0
+BBN.US,D,20200702,000000,21.3662,21.6366,21.3662,21.6082,195668.04271643,0
+BBN.US,D,20200706,000000,21.6366,21.6803,21.5568,21.6272,93899.790370319,0
+BBN.US,D,20200707,000000,21.6461,21.6803,21.5485,21.6272,147974.51726686,0
+BBN.US,D,20200708,000000,21.6461,21.6461,21.5407,21.5407,128571.61732707,0
+BBN.US,D,20200709,000000,21.5407,21.6803,21.5407,21.5407,132043.64863962,0
+BBN.US,D,20200710,000000,21.5647,21.9194,21.5568,21.91,130011.44573415,0
+BBN.US,D,20200713,000000,22.0313,22.1157,21.8149,21.8149,160203.57230279,0
+BBN.US,D,20200714,000000,21.7989,21.9791,21.7305,21.7989,154171.26046254,0
+BBN.US,D,20200715,000000,21.781,21.8348,21.7446,21.8265,125506.44821444,0
+BBN.US,D,20200716,000000,21.8614,21.9383,21.8215,21.8869,91523.968093901,0
+BBN.US,D,20200717,000000,21.9287,22.1346,21.8709,22.1263,87186.564071069,0
+BBN.US,D,20200720,000000,22.1185,22.2922,22.0862,22.2922,117366.04207391,0
+BBN.US,D,20200721,000000,22.3937,22.3937,22.2722,22.3244,112017.8068341,0
+BBN.US,D,20200722,000000,22.277,22.333,21.9972,22.2827,202711.18577368,0
+BBN.US,D,20200723,000000,22.3416,22.3691,22.2809,22.3244,103768.83383708,0
+BBN.US,D,20200724,000000,22.3691,22.5313,22.3244,22.4213,224695.44718417,0
+BBN.US,D,20200727,000000,22.5313,22.5313,22.3177,22.3775,231119.86456429,0
+BBN.US,D,20200728,000000,22.4563,22.5179,22.3595,22.4563,136404.24169977,0
+BBN.US,D,20200729,000000,22.5179,22.5674,22.4307,22.4913,131899.24418004,0
+BBN.US,D,20200730,000000,22.5,22.7732,22.483,22.7732,179567.47249803,0
+BBN.US,D,20200731,000000,22.8623,22.9829,22.7656,22.9468,223599.23814803,0
+BBN.US,D,20200803,000000,22.9895,23.0085,22.7475,22.7561,174325.69602039,0
+BBN.US,D,20200804,000000,22.8794,23.0351,22.7997,22.8709,209818.62570709,0
+BBN.US,D,20200805,000000,22.889,22.9895,22.7826,22.9895,178581.93841264,0
+BBN.US,D,20200806,000000,23.0085,23.0351,22.9628,23.017,110915.27351505,0
+BBN.US,D,20200807,000000,23.1128,23.1128,22.9715,23.0265,138236.17564671,0
+BBN.US,D,20200810,000000,23.0681,23.0681,22.8908,22.9126,144627.91756516,0
+BBN.US,D,20200811,000000,22.8956,22.9116,22.7067,22.7219,160203.57230279,0
+BBN.US,D,20200812,000000,22.7219,22.7219,22.3691,22.4563,226213.27508038,0
+BBN.US,D,20200813,000000,22.4126,22.4213,22.277,22.3937,133379.12637885,0
+BBN.US,D,20200814,000000,22.3244,22.3736,21.6641,21.7305,406166.52883537,0
+BBN.US,D,20200817,000000,21.7305,21.9117,21.7125,21.7711,199252.85707407,0
+BBN.US,D,20200818,000000,21.7392,21.962,21.7392,21.9535,127573.43467588,0
+BBN.US,D,20200819,000000,21.9972,22.1033,21.8169,21.9117,280176.272979,0
+BBN.US,D,20200820,000000,21.9117,21.9383,21.8348,21.9287,130143.20162792,0
+BBN.US,D,20200821,000000,21.9972,22.889,21.8482,22.8453,1181198.9659569,0
+BBN.US,D,20200824,000000,22.7656,22.7922,22.5578,22.6896,380557.39927553,0
+BBN.US,D,20200825,000000,22.6101,22.7067,22.5844,22.6281,312561.87166708,0
+BBN.US,D,20200826,000000,22.6014,22.662,22.4735,22.5844,249803.9043477,0
+BBN.US,D,20200827,000000,22.5929,22.5929,22.4126,22.5179,314665.74977877,0
+BBN.US,D,20200828,000000,22.5179,22.686,22.4913,22.6459,262530.46963848,0
+BBN.US,D,20200831,000000,22.6459,22.7997,22.5844,22.7732,229741.1708919,0
+BBN.US,D,20200901,000000,22.7219,22.8178,22.7144,22.7997,230697.19165707,0
+BBN.US,D,20200902,000000,22.8273,22.9468,22.7561,22.9468,173251.62197441,0
+BBN.US,D,20200903,000000,22.9468,22.9468,22.6194,22.7732,141532.1810852,0
+BBN.US,D,20200904,000000,22.7144,22.7267,22.5758,22.6821,122960.92434686,0
+BBN.US,D,20200908,000000,22.5758,22.6281,22.4487,22.6014,119641.72987107,0
+BBN.US,D,20200909,000000,22.6896,22.7922,22.5929,22.7561,83143.239203129,0
+BBN.US,D,20200910,000000,22.7475,22.7732,22.6376,22.6896,132062.62148833,0
+BBN.US,D,20200911,000000,22.7219,22.8357,22.6557,22.7826,144074.54281133,0
+BBN.US,D,20200914,000000,22.758,22.8642,22.758,22.8548,82691.052975718,0
+BBN.US,D,20200915,000000,22.89,22.906,22.8101,22.8728,118257.76596293,0
+BBN.US,D,20200916,000000,22.9221,22.9221,22.611,22.6204,217101.03746743,0
+BBN.US,D,20200917,000000,22.4913,22.5939,22.3691,22.5084,176161.84615593,0
+BBN.US,D,20200918,000000,22.4394,22.5246,22.276,22.2827,109907.60443953,0
+BBN.US,D,20200921,000000,22.3244,22.333,21.814,21.8595,345065.52363599,0
+BBN.US,D,20200922,000000,21.9516,22.0407,21.6604,22.0407,230906.94703996,0
+BBN.US,D,20200923,000000,22.1689,22.5853,22.1376,22.4563,206850.42893229,0
+BBN.US,D,20200924,000000,22.3937,22.7543,22.2676,22.7077,159648.08945468,0
+BBN.US,D,20200925,000000,22.7154,22.7154,22.3861,22.4307,147507.57437934,0
+BBN.US,D,20200928,000000,22.5179,22.5179,22.3691,22.4477,102038.08841655,0
+BBN.US,D,20200929,000000,22.4031,22.5246,22.4031,22.5084,99997.453133885,0
+BBN.US,D,20200930,000000,22.6289,22.6356,22.4394,22.4563,137347.61389912,0
+BBN.US,D,20201001,000000,22.5246,22.5826,22.4394,22.4394,87413.18420835,0
+BBN.US,D,20201002,000000,22.5179,22.5503,22.3045,22.3937,96279.828835338,0
+BBN.US,D,20201005,000000,22.4563,22.4563,22.2219,22.2579,139635.95026209,0
+BBN.US,D,20201006,000000,22.2125,22.2827,22.1594,22.2827,152933.80910826,0
+BBN.US,D,20201007,000000,22.3244,22.4563,22.2827,22.3937,141653.39650747,0
+BBN.US,D,20201008,000000,22.3775,22.4394,22.1024,22.1423,166291.74864201,0
+BBN.US,D,20201009,000000,22.2305,22.2676,22.1423,22.205,115117.75950266,0
+BBN.US,D,20201012,000000,22.2125,22.2676,22.1973,22.2399,69576.598333663,0
+BBN.US,D,20201013,000000,22.3007,22.4213,22.3007,22.4213,80083.340326268,0
+BBN.US,D,20201014,000000,22.331,22.4705,22.331,22.4365,99454.61885156,0
+BBN.US,D,20201015,000000,22.3662,22.645,22.3662,22.6004,128736.04868247,0
+BBN.US,D,20201016,000000,22.5389,22.6887,22.48,22.5568,59706.500819743,0
+BBN.US,D,20201019,000000,22.4885,22.5948,22.4277,22.5834,187741.60814738,0
+BBN.US,D,20201020,000000,22.5303,22.5995,22.3387,22.4099,135785.51602263,0
+BBN.US,D,20201021,000000,22.331,22.3833,22.2095,22.2799,92426.23245442,0
+BBN.US,D,20201022,000000,22.3387,22.3833,22.1299,22.2276,82175.623919299,0
+BBN.US,D,20201023,000000,22.2085,22.3481,22.0719,22.1299,94039.978641287,0
+BBN.US,D,20201026,000000,22.165,22.2085,21.9649,21.9903,158686.79845374,0
+BBN.US,D,20201027,000000,21.9903,22.0807,21.8879,21.9564,102866.56947657,0
+BBN.US,D,20201028,000000,21.9564,22.0095,21.8274,21.8879,128905.75027364,0
+BBN.US,D,20201029,000000,21.7912,21.96,21.7658,21.9564,102998.32537034,0
+BBN.US,D,20201030,000000,22.0445,22.0655,21.9393,22.0275,133763.85358864,0
+BBN.US,D,20201102,000000,22.0626,22.2638,21.8178,21.8357,88463.015169891,0
+BBN.US,D,20201103,000000,21.8093,21.908,21.756,21.7912,154655.06810445,0
+BBN.US,D,20201104,000000,22.0095,22.0095,21.9326,21.9649,79438.263470383,0
+BBN.US,D,20201105,000000,22.0275,22.2638,22,22.0807,76649.254711109,0
+BBN.US,D,20201106,000000,21.9903,22.0626,21.9903,22.037,75070.292080199,0
+BBN.US,D,20201109,000000,22.1061,22.1061,21.8549,21.905,150796.20148779,0
+BBN.US,D,20201110,000000,21.9734,21.9734,21.9136,21.9306,136559.18663082,0
+BBN.US,D,20201111,000000,21.9136,21.9564,21.8879,21.9564,143832.1119668,0
+BBN.US,D,20201112,000000,22.0275,22.2085,21.9734,22.2085,110247.00762184,0
+BBN.US,D,20201113,000000,22.2066,22.4867,22.1528,22.4867,177552.13434696,0
+BBN.US,D,20201116,000000,22.5379,22.556,22.3207,22.3728,121107.90945691,0
+BBN.US,D,20201117,000000,22.3035,22.3814,22.277,22.3292,83770.397257463,0
+BBN.US,D,20201118,000000,22.3728,22.5056,22.3207,22.4867,63176.424038005,0
+BBN.US,D,20201119,000000,22.5379,22.8092,22.4688,22.591,112871.58502571,0
+BBN.US,D,20201120,000000,22.6356,22.6708,22.5474,22.6708,86021.841970164,0
+BBN.US,D,20201123,000000,22.6611,22.7922,22.6262,22.7836,82398.02786798,0
+BBN.US,D,20201124,000000,22.7144,22.7836,22.5995,22.6356,82302.109577316,0
+BBN.US,D,20201125,000000,22.6174,22.8719,22.613,22.8281,93948.276539225,0
+BBN.US,D,20201127,000000,23.0207,23.0911,22.9231,23.0635,180768.03220205,0
+BBN.US,D,20201130,000000,23.2209,23.535,23.1679,23.4307,451497.93462147,0
+BBN.US,D,20201201,000000,23.4392,23.4392,23.2381,23.2931,239058.94769916,0
+BBN.US,D,20201202,000000,23.2931,23.405,23.1954,23.3443,402609.11970363,0
+BBN.US,D,20201203,000000,23.3443,23.4297,23.1165,23.3594,434285.34465969,0
+BBN.US,D,20201204,000000,23.3443,23.4145,23.1954,23.3348,293497.32086249,0
+BBN.US,D,20201207,000000,23.3348,23.368,23.2029,23.2209,302147.88582369,0
+BBN.US,D,20201208,000000,23.2836,23.3957,23.2381,23.368,176050.11715803,0
+BBN.US,D,20201209,000000,23.3443,23.3957,23.3092,23.3957,169956.67058305,0
+BBN.US,D,20201210,000000,23.368,23.3957,22.0854,22.0854,132295.56590851,0
+BBN.US,D,20201211,000000,23.405,23.4307,23.3766,23.4221,218603.05465635,0
+BBN.US,D,20201214,000000,23.3566,23.6651,23.3415,23.4999,171327.98592539,0
+BBN.US,D,20201215,000000,23.5425,23.5587,23.4022,23.5512,271873.54357733,0
+BBN.US,D,20201216,000000,23.534,23.6062,23.4022,23.4277,187716.31101577,0
+BBN.US,D,20201217,000000,23.516,23.5769,23.4192,23.4999,170230.72284209,0
+BBN.US,D,20201218,000000,23.534,23.6128,23.4459,23.5957,125582.33960926,0
+BBN.US,D,20201221,000000,23.5672,23.849,23.516,23.8159,167201.39133259,0
+BBN.US,D,20201222,000000,23.8395,23.9562,23.7617,23.9467,138035.90668816,0
+BBN.US,D,20201223,000000,23.9467,23.9981,23.7532,23.9562,133915.63637828,0
+BBN.US,D,20201224,000000,23.9562,24.0341,23.9021,23.9723,34201.721927778,0
+BBN.US,D,20201228,000000,24.0341,24.1394,23.9383,24.0159,197581.13829394,0
+BBN.US,D,20201229,000000,24.0246,24.0796,23.9021,24.0701,197651.759453,0
+BBN.US,D,20201230,000000,24.0938,24.1203,23.8918,23.9874,147389.52109853,0
+BBN.US,D,20201231,000000,23.9618,24.2067,23.7759,23.7759,207359.5337058,0
+BBN.US,D,20210104,000000,23.7759,23.7997,23.3538,23.4221,238316.89850545,0
+BBN.US,D,20210105,000000,23.387,23.7854,23.22,23.7313,160299.49059346,0
+BBN.US,D,20210106,000000,23.591,23.6271,23.1498,23.2371,167942.38647912,0
+BBN.US,D,20210107,000000,23.1413,23.2552,22.8045,22.8681,259192.30231399,0
+BBN.US,D,20210108,000000,23.2116,23.3082,22.9382,23.1755,296316.89698912,0
+BBN.US,D,20210111,000000,23.1137,23.2665,22.9022,22.9999,169145.05427745,0
+BBN.US,D,20210112,000000,22.9287,22.9478,22.1801,22.3302,521224.20765047,0
+BBN.US,D,20210113,000000,22.3559,22.611,22.3471,22.4355,327645.28638561,0
+BBN.US,D,20210114,000000,22.4526,22.5256,22.1879,22.2418,357602.36043977,0
+BBN.US,D,20210115,000000,22.277,22.5768,22.2695,22.479,272957.10404767,0
+BBN.US,D,20210119,000000,22.4877,22.7695,22.4877,22.7438,195275.93717659,0
+BBN.US,D,20210120,000000,22.7884,22.8937,22.7267,22.886,189834.94578755,0
+BBN.US,D,20210121,000000,22.8331,23.0436,22.7533,22.9022,152786.24250725,0
+BBN.US,D,20210122,000000,22.9022,23.1498,22.8416,23.1233,126598.441062,0
+BBN.US,D,20210125,000000,23.2029,23.2922,23.167,23.2922,279983.38235053,0
+BBN.US,D,20210126,000000,23.3348,23.5635,23.2922,23.4952,147105.98241513,0
+BBN.US,D,20210127,000000,23.3538,23.591,23.3082,23.4495,163086.39125843,0
+BBN.US,D,20210128,000000,23.5114,23.6973,23.4317,23.6973,117717.03977491,0
+BBN.US,D,20210129,000000,23.6271,23.6612,23.3263,23.6271,165944.96712961,0
+BBN.US,D,20210201,000000,23.6271,23.7579,23.5283,23.6794,135241.62769316,0
+BBN.US,D,20210202,000000,23.6175,23.812,23.5455,23.7675,126422.41518792,0
+BBN.US,D,20210203,000000,23.6973,23.8348,23.591,23.591,291284.87589434,0
+BBN.US,D,20210204,000000,23.6347,23.6347,23.3538,23.3604,185410.05585126,0
+BBN.US,D,20210205,000000,23.4402,23.4857,23.3348,23.3443,117466.17655319,0
+BBN.US,D,20210208,000000,23.3443,23.6271,23.3443,23.3538,147532.87151094,0
+BBN.US,D,20210209,000000,23.4402,23.5539,23.3538,23.5027,88387.123775081,0
+BBN.US,D,20210210,000000,23.5027,23.5455,23.369,23.5283,181441.56833097,0
+BBN.US,D,20210211,000000,23.406,23.722,23.406,23.6175,137841.96201255,0
+BBN.US,D,20210212,000000,23.6583,23.6583,23.4277,23.4913,128816.1562659,0
+BBN.US,D,20210216,000000,23.3736,23.3736,23.1451,23.2238,202211.56742452,0
+BBN.US,D,20210217,000000,23.1546,23.3832,22.8956,23.0123,111719.51149061,0
+BBN.US,D,20210218,000000,22.9515,23.2599,22.8529,22.9847,155622.68338828,0
+BBN.US,D,20210219,000000,22.9144,23.0217,22.8347,22.9051,224181.07217491,0
+BBN.US,D,20210222,000000,22.7988,22.8443,22.1442,22.1708,428693.62452819,0
+BBN.US,D,20210223,000000,22.0739,22.1356,21.8255,21.9923,313683.37783483,0
+BBN.US,D,20210224,000000,21.9041,22.3016,21.7543,22.1708,269836.07043611,0
+BBN.US,D,20210225,000000,22.2238,22.2238,21.667,21.8529,323946.63493577,0
+BBN.US,D,20210226,000000,21.8958,22.0646,21.7892,22.0646,318864.01957779,0
+BBN.US,D,20210301,000000,22.0646,22.3662,22.02,22.0996,158444.36760922,0
+BBN.US,D,20210302,000000,22.0389,22.1708,21.8859,21.9668,224096.74840289,0
+BBN.US,D,20210303,000000,21.8859,21.8928,21.6584,21.7276,205051.17044701,0
+BBN.US,D,20210304,000000,21.7373,21.851,21.1688,21.3387,388709.39993473,0
+BBN.US,D,20210305,000000,21.3634,21.5057,21.055,21.4544,375807.86281701,0
+BBN.US,D,20210308,000000,21.4355,21.5949,21.2847,21.2847,193159.4104991,0
+BBN.US,D,20210309,000000,21.445,21.9413,21.445,21.9136,286142.17984879,0
+BBN.US,D,20210310,000000,21.8614,22.0114,21.7543,21.7892,263329.4373783,0
+BBN.US,D,20210311,000000,21.7892,21.9751,21.7276,21.9488,149280.48168588,0
+BBN.US,D,20210312,000000,21.8586,21.8966,21.7143,21.7687,138792.71254198,0
+BBN.US,D,20210315,000000,21.7059,21.7506,21.5817,21.6623,155815.57401675,0
+BBN.US,D,20210316,000000,21.6356,21.7598,21.2534,21.4838,367532.53864124,0
+BBN.US,D,20210317,000000,21.3587,21.4297,21.1811,21.333,314901.8563404,0
+BBN.US,D,20210318,000000,21.2249,21.3045,21.0303,21.2343,226726.5960425,0
+BBN.US,D,20210319,000000,21.315,21.572,21.2534,21.4022,298067.6693055,0
+BBN.US,D,20210322,000000,21.4393,21.5105,21.3054,21.333,208050.98863629,0
+BBN.US,D,20210323,000000,21.333,21.6356,21.333,21.5901,237639.1461879,0
+BBN.US,D,20210324,000000,21.6537,21.9725,21.5018,21.9458,231600.51006474,0
+BBN.US,D,20210325,000000,21.8491,21.9725,21.7239,21.8834,153071.88928494,0
+BBN.US,D,20210326,000000,21.7854,21.8529,21.0474,21.5283,321571.86670648,0
+BBN.US,D,20210329,000000,21.538,21.776,21.2534,21.7143,330544.97009564,0
+BBN.US,D,20210330,000000,21.6537,21.7598,21.554,21.6263,174193.94012663,0
+BBN.US,D,20210331,000000,21.6263,21.9725,21.6263,21.9383,255315.51689579,0
+BBN.US,D,20210401,000000,22.0719,22.1594,21.8491,22.0445,214840.10633035,0
+BBN.US,D,20210405,000000,22.054,22.1423,21.8034,21.8928,247041.24676718,0
+BBN.US,D,20210406,000000,21.8928,22.0807,21.7427,21.8311,266182.74301373,0
+BBN.US,D,20210407,000000,21.9296,22.0265,21.8834,21.9639,158273.61197088,0
+BBN.US,D,20210408,000000,22.0265,22.0719,21.9012,21.9012,192101.14716036,0
+BBN.US,D,20210409,000000,21.9296,21.9639,21.8491,21.8834,89284.11789985,0
+BBN.US,D,20210412,000000,21.8928,21.9202,21.7143,21.7687,239624.97101877,0
+BBN.US,D,20210413,000000,21.8131,21.9639,21.776,21.8672,244603.23570891,0
+BBN.US,D,20210414,000000,21.908,22.0606,21.908,22.0521,153452.40030614,0
+BBN.US,D,20210415,000000,22.1488,22.276,22.1051,22.2211,218849.7016895,0
+BBN.US,D,20210416,000000,22.2579,22.3993,22.0959,22.3559,196804.30554429,0
+BBN.US,D,20210419,000000,22.276,22.3102,22.1584,22.1943,129087.04638348,0
+BBN.US,D,20210420,000000,22.1405,22.2211,22.0959,22.2041,143716.16678028,0
+BBN.US,D,20210421,000000,22.2579,22.2827,22.1405,22.2676,167552.38903357,0
+BBN.US,D,20210422,000000,22.2305,22.3102,22.185,22.2579,152564.89260572,0
+BBN.US,D,20210423,000000,22.2579,22.4628,22.2041,22.4089,150142.69225469,0
+BBN.US,D,20210426,000000,22.4183,22.4345,22.2399,22.3102,191908.25653189,0
+BBN.US,D,20210427,000000,22.3471,22.3559,22.1139,22.1773,127596.62371318,0
+BBN.US,D,20210428,000000,22.2115,22.6508,22.1773,22.6508,246222.25213151,0
+BBN.US,D,20210429,000000,22.5435,22.5968,22.2912,22.3197,222068.76168602,0
+BBN.US,D,20210430,000000,22.3197,22.4885,22.1943,22.3292,151753.27630012,0
+BBN.US,D,20210503,000000,22.3736,22.6147,22.3736,22.6147,128704.42726797,0
+BBN.US,D,20210504,000000,22.5351,22.6584,22.3736,22.4536,230229.19472242,0
+BBN.US,D,20210505,000000,22.4628,22.4628,22.3652,22.3918,81885.76095301,0
+BBN.US,D,20210506,000000,22.3559,22.48,22.3471,22.4277,140360.08065424,0
+BBN.US,D,20210507,000000,22.4277,22.5872,22.3993,22.4885,112919.01714747,0
+BBN.US,D,20210510,000000,22.48,22.4848,22.3007,22.3197,183729.90469393,0
+BBN.US,D,20210511,000000,22.2676,22.3007,22.1139,22.185,211050.8068256,0
+BBN.US,D,20210512,000000,22.1223,22.1689,21.8103,21.927,205137.6023133,0
+BBN.US,D,20210513,000000,21.8966,22.0494,21.8339,21.9145,136530.72735778,0
+BBN.US,D,20210514,000000,21.9688,22.3993,21.959,22.1033,70890.995129888,0
+BBN.US,D,20210517,000000,22.0037,22.1243,21.959,22.0134,94589.13720651,0
+BBN.US,D,20210518,000000,22.0134,22.3187,22.0134,22.2296,172777.30075682,0
+BBN.US,D,20210519,000000,22.1121,22.2354,22.0683,22.1299,105972.84642804,0
+BBN.US,D,20210520,000000,22.1385,22.2997,22.1121,22.2902,112638.64060553,0
+BBN.US,D,20210521,000000,22.2818,22.2818,22.0854,22.2105,129074.39781768,0
+BBN.US,D,20210524,000000,22.2105,22.3728,22.1565,22.1755,193909.89206999,0
+BBN.US,D,20210525,000000,22.2296,22.4277,22.1565,22.4183,147104.928368,0
+BBN.US,D,20210526,000000,22.3643,22.4705,22.3282,22.3814,111640.45795434,0
+BBN.US,D,20210527,000000,22.3993,22.48,22.275,22.48,103878.45474072,0
+BBN.US,D,20210528,000000,22.517,22.5351,22.3462,22.4628,149636.74962262,0
+BBN.US,D,20210601,000000,22.4277,22.5075,22.3728,22.4885,95868.750446782,0
+BBN.US,D,20210602,000000,22.4885,22.6156,22.4183,22.4982,164715.94815255,0
+BBN.US,D,20210603,000000,22.4449,22.461,22.3282,22.3908,134307.74191812,0
+BBN.US,D,20210604,000000,22.3643,22.4705,22.3368,22.3814,143762.54485489,0
+BBN.US,D,20210607,000000,22.4365,22.517,22.4183,22.517,109065.42076655,0
+BBN.US,D,20210608,000000,22.5616,22.8045,22.5616,22.7769,172845.81382158,0
+BBN.US,D,20210609,000000,22.813,22.8489,22.6879,22.7144,136249.29676867,0
+BBN.US,D,20210610,000000,22.7229,22.8489,22.6879,22.8489,125529.63725175,0
+BBN.US,D,20210611,000000,22.8045,22.9022,22.795,22.8671,108542.61338009,0
+BBN.US,D,20210614,000000,22.9089,22.9913,22.8548,22.9913,81030.928714246,0
+BBN.US,D,20210615,000000,22.9363,22.9563,22.8101,22.8908,98313.085787958,0
+BBN.US,D,20210616,000000,22.8196,22.8823,22.6745,22.7199,98927.595276493,0
+BBN.US,D,20210617,000000,22.8017,22.9515,22.7022,22.8463,117268.01568896,0
+BBN.US,D,20210618,000000,22.8993,23.0104,22.8671,22.9628,116259.29256627,0
+BBN.US,D,20210621,000000,22.9269,23.0617,22.8548,22.8642,131717.94807023,0
+BBN.US,D,20210622,000000,22.8548,23.3434,22.8396,23.3064,202174.67577426,0
+BBN.US,D,20210623,000000,23.1622,23.2903,23.071,23.1346,104503.50470073,0
+BBN.US,D,20210624,000000,23.1261,23.2893,23.071,23.1081,136948.13002924,0
+BBN.US,D,20210625,000000,23.0805,23.2171,22.9913,23.0986,137688.07112862,0
+BBN.US,D,20210628,000000,23.1081,23.2001,23.052,23.1346,135474.57211333,0
+BBN.US,D,20210629,000000,23.1346,23.2001,23.073,23.1538,156682.00077418,0
+BBN.US,D,20210630,000000,23.1907,23.2978,23.0986,23.2703,321597.16383808,0
+BBN.US,D,20210701,000000,23.2238,23.407,23.1622,23.3528,159757.71035829,0
+BBN.US,D,20210702,000000,23.4022,23.4412,23.3064,23.3786,101291.82303426,0
+BBN.US,D,20210706,000000,23.3786,23.5872,23.3434,23.5323,235111.54112187,0
+BBN.US,D,20210707,000000,23.5407,23.6052,23.4231,23.4781,152432.0826648,0
+BBN.US,D,20210708,000000,23.407,23.5131,23.2978,23.4154,196608.25277437,0
+BBN.US,D,20210709,000000,23.4154,23.4696,23.3149,23.4325,173778.64554946,0
+BBN.US,D,20210712,000000,23.407,23.8129,23.407,23.6052,226448.32759487,0
+BBN.US,D,20210713,000000,23.6231,23.699,23.4696,23.5967,208722.41667095,0
+BBN.US,D,20210714,000000,23.5749,23.683,23.5293,23.6374,163495.36155268,0
+BBN.US,D,20210715,000000,23.6033,23.7941,23.6033,23.7569,109651.47098202,0
+BBN.US,D,20210716,000000,23.6735,23.7941,23.5104,23.5198,390848.06160237,0
+BBN.US,D,20210719,000000,23.5654,23.6925,23.442,23.5104,164135.16817282,0
+BBN.US,D,20210720,000000,23.5654,23.6299,23.5027,23.5104,106789.7329694,0
+BBN.US,D,20210721,000000,23.4838,23.5749,23.4468,23.5378,110357.68257261,0
+BBN.US,D,20210722,000000,23.5378,23.8823,23.4913,23.8726,158717.36582111,0
+BBN.US,D,20210723,000000,23.7845,24.0311,23.7009,23.7095,132644.45551521,0
+BBN.US,D,20210726,000000,23.719,23.7931,23.646,23.683,118302.03594324,0
+BBN.US,D,20210727,000000,23.6299,23.7845,23.5842,23.6554,133338.01854,0
+BBN.US,D,20210728,000000,23.646,24.0189,23.646,23.9913,121659.17611643,0
+BBN.US,D,20210729,000000,23.8823,23.9999,23.8025,23.9192,90814.594361855,0
+BBN.US,D,20210730,000000,23.9913,24.0908,23.7941,23.8546,128848.83172756,0
+BBN.US,D,20210802,000000,23.8726,24.182,23.8726,24.128,107603.45736929,0
+BBN.US,D,20210803,000000,24.165,24.199,23.9477,23.9668,191168.31543249,0
+BBN.US,D,20210804,000000,24.0273,24.1563,23.9383,24.1563,95764.399778919,0
+BBN.US,D,20210805,000000,24.0826,24.2086,24.0094,24.0729,122208.33468166,0
+BBN.US,D,20210806,000000,24.0539,24.108,23.8643,23.9668,110976.40824976,0
+BBN.US,D,20210809,000000,23.9383,23.982,23.6735,23.7475,127820.081709,0
+BBN.US,D,20210810,000000,23.7009,23.775,23.646,23.646,137235.88490122,0
+BBN.US,D,20210811,000000,23.6735,23.738,23.6204,23.6299,126254.82169106,0
+BBN.US,D,20210812,000000,23.6204,23.7009,23.6204,23.6642,55529.311963733,0
+BBN.US,D,20210813,000000,23.7068,23.908,23.7068,23.8984,88647.473421167,0
+BBN.US,D,20210816,000000,23.8804,24.1184,23.8804,24.109,77399.736282009,0
+BBN.US,D,20210817,000000,24.127,24.127,23.8804,23.9648,118409.54875256,0
+BBN.US,D,20210818,000000,23.908,23.9857,23.8528,23.8624,66734.887216883,0
+BBN.US,D,20210819,000000,23.8804,24.0615,23.7162,24.0179,66753.860065585,0
+BBN.US,D,20210820,000000,24.0179,24.0898,23.9458,23.999,82466.540932738,0
+BBN.US,D,20210823,000000,23.9903,24.0531,23.9733,24.0435,80066.475571867,0
+BBN.US,D,20210824,000000,24.0435,24.0531,23.9363,23.9363,65539.597748622,0
+BBN.US,D,20210825,000000,23.9903,23.9962,23.7731,23.8707,123082.13976912,0
+BBN.US,D,20210826,000000,23.8898,23.8984,23.7542,23.8898,102702.13812115,0
+BBN.US,D,20210827,000000,23.8092,24.0435,23.8092,23.8898,147093.33384933,0
+BBN.US,D,20210830,000000,23.8804,24.0084,23.85,23.9829,88699.121731521,0
+BBN.US,D,20210831,000000,24.0351,24.146,23.999,24.0719,146421.9058147,0
+BBN.US,D,20210901,000000,24.0435,24.1554,23.999,24.146,101170.60761199,0
+BBN.US,D,20210902,000000,24.146,24.2729,24.1194,24.1916,122276.84774642,0
+BBN.US,D,20210903,000000,24.1365,24.1916,24.0521,24.164,92272.3415705,0
+BBN.US,D,20210907,000000,24.127,24.127,23.9553,24.0531,74164.865578227,0
+BBN.US,D,20210908,000000,24.0898,24.2086,24.0246,24.1725,94353.030644878,0
+BBN.US,D,20210909,000000,24.146,24.3187,24.0898,24.2818,101159.01309334,0
+BBN.US,D,20210910,000000,24.2997,24.2997,24.1839,24.2086,96619.232017683,0
+BBN.US,D,20210913,000000,24.2455,24.2901,24.1032,24.146,135877.21812469,0
+BBN.US,D,20210914,000000,24.1793,24.5635,24.1621,24.5272,231937.8051528,0
+BBN.US,D,20210915,000000,24.5453,24.8101,24.4962,24.8101,157677.02128389,0
+BBN.US,D,20210916,000000,24.682,24.682,24.0692,24.1431,252370.50915827,0
+BBN.US,D,20210917,000000,24.1527,24.2524,24.0141,24.1336,101031.47338818,0
+BBN.US,D,20210920,000000,24.1156,24.181,24.0141,24.1156,110006.68487163,0
+BBN.US,D,20210921,000000,24.1336,24.2808,24.088,24.2238,71985.096071735,0
+BBN.US,D,20210922,000000,24.2057,24.3538,24.1527,24.3263,82751.133663276,0
+BBN.US,D,20210923,000000,24.3803,24.4259,24.2238,24.2979,96986.040425931,0
+BBN.US,D,20210924,000000,24.2057,24.3443,24.1527,24.2333,108424.56009926,0
+BBN.US,D,20210927,000000,24.1527,24.2057,23.9962,24.1252,131868.67681271,0
+BBN.US,D,20210928,000000,23.9704,24.0596,23.3736,23.4117,351843.04681139,0
+BBN.US,D,20210929,000000,23.4563,23.8385,23.4563,23.7873,127112.81607128,0
+BBN.US,D,20210930,000000,23.8054,23.8054,23.4372,23.5568,334005.40688956,0
+BBN.US,D,20211001,000000,23.5378,23.9134,23.4022,23.8301,98300.437222157,0
+BBN.US,D,20211004,000000,23.7588,23.7959,23.3651,23.5475,123656.59546594,0
+BBN.US,D,20211005,000000,23.5104,23.6231,23.3651,23.4933,110708.68027363,0
+BBN.US,D,20211006,000000,23.3832,23.4656,22.889,23.0901,338893.02352476,0
+BBN.US,D,20211007,000000,23.0805,23.3158,23.0617,23.2636,132350.37636031,0
+BBN.US,D,20211008,000000,23.4022,23.4022,23.036,23.1271,110174.27836849,0
+BBN.US,D,20211011,000000,23.1271,23.2268,23.036,23.1735,102799.11045896,0
+BBN.US,D,20211012,000000,23.2447,23.4192,23.1451,23.1831,112824.15290395,0
+BBN.US,D,20211013,000000,23.2268,23.4468,23.2268,23.3187,73689.490313512,0
+BBN.US,D,20211014,000000,23.3766,23.57,23.35,23.5512,77986.840544639,0
+BBN.US,D,20211015,000000,23.5331,23.6014,23.386,23.3957,58902.262844184,0
+BBN.US,D,20211018,000000,23.4505,23.5957,23.3045,23.3957,74946.968563632,0
+BBN.US,D,20211019,000000,23.3957,23.5502,23.2761,23.4505,80379.527575459,0
+BBN.US,D,20211020,000000,23.3957,23.4696,23.3121,23.3586,121415.69122475,0
+BBN.US,D,20211021,000000,23.368,23.405,23.1849,23.3214,76583.903787801,0
+BBN.US,D,20211022,000000,23.2855,23.3928,23.166,23.2474,83735.613701509,0
+BBN.US,D,20211025,000000,23.2209,23.4875,23.2209,23.3121,89309.415031454,0
+BBN.US,D,20211026,000000,23.4875,23.5891,23.3405,23.4781,108932.61082562,0
+BBN.US,D,20211027,000000,23.5607,23.6705,23.4781,23.6705,83183.292994834,0
+BBN.US,D,20211028,000000,23.6897,23.8357,23.5331,23.8357,96939.662351326,0
+BBN.US,D,20211029,000000,23.8186,24.0521,23.6715,24.0293,140139.78479985,0
+BBN.US,D,20211101,000000,23.9932,24.0664,23.9192,24.0198,111708.9710191,0
+BBN.US,D,20211102,000000,24.0853,24.0853,23.6907,23.7731,129406.42266998,0
+BBN.US,D,20211103,000000,23.7445,23.9001,23.5796,23.6982,123650.27118306,0
+BBN.US,D,20211104,000000,23.6705,23.7637,23.5796,23.6705,145940.20626708,0
+BBN.US,D,20211105,000000,23.7445,23.8868,23.7445,23.8453,85156.469259897,0
+BBN.US,D,20211108,000000,23.9192,23.9847,23.8453,23.8726,103573.83511432,0
+BBN.US,D,20211109,000000,24.0113,24.1773,23.9107,24.1773,143199.68367671,0
+BBN.US,D,20211110,000000,24.2408,24.2778,23.9286,24.0198,70459.88984548,0
+BBN.US,D,20211111,000000,23.9847,24.0017,23.8357,23.9001,88049.828687035,0
+BBN.US,D,20211112,000000,23.9315,24.0796,23.775,23.9506,125168.09907926,0
+BBN.US,D,20211115,000000,24.107,24.181,23.8169,24.0055,105922.25216484,0
+BBN.US,D,20211116,000000,23.8849,23.9315,23.5519,23.6821,156218.22002811,0
+BBN.US,D,20211117,000000,23.6821,23.6917,23.5151,23.5995,118777.41120795,0
+BBN.US,D,20211118,000000,23.6089,23.775,23.5065,23.59,91372.185304279,0
+BBN.US,D,20211119,000000,23.5995,23.7667,23.5995,23.7,96663.501997988,0
+BBN.US,D,20211122,000000,23.6821,23.7617,23.442,23.4885,162722.74499163,0
+BBN.US,D,20211123,000000,23.442,23.4885,23.3214,23.386,127867.51383076,0
+BBN.US,D,20211124,000000,23.3405,23.534,23.3386,23.4885,101094.71621718,0
+BBN.US,D,20211126,000000,23.4335,23.5995,23.3405,23.3766,129364.26078395,0
+BBN.US,D,20211129,000000,23.4335,23.8575,23.3766,23.8575,155342.30684634,0
+BBN.US,D,20211130,000000,23.9222,24.0513,23.7087,24.0513,150872.09288259,0
+BBN.US,D,20211201,000000,23.9222,24.2551,23.9222,24.2362,105738.84796071,0
+BBN.US,D,20211202,000000,24.2362,24.2827,24.127,24.1906,147148.14430116,0
+BBN.US,D,20211203,000000,24.1906,24.2739,24.0796,24.2739,111455.99970306,0
+BBN.US,D,20211206,000000,24.2551,24.2551,24.0977,24.2,136390.53908681,0
+BBN.US,D,20211207,000000,24.1441,24.2911,24.0531,24.0796,84817.066077552,0
+BBN.US,D,20211208,000000,24.107,24.2911,24.015,24.2911,103542.21369981,0
+BBN.US,D,20211209,000000,24.2265,24.3081,24.1488,24.2646,61060.951407673,0
+BBN.US,D,20211210,000000,24.2739,24.3196,23.8756,23.9962,160026.49238157,0
+BBN.US,D,20211213,000000,24.0055,24.0701,23.8129,23.9222,140205.13572316,0
+BBN.US,D,20211214,000000,23.9628,24.3699,23.8585,24.333,105812.63126121,0
+BBN.US,D,20211215,000000,24.3149,24.333,24.0453,24.2959,95733.832411563,0
+BBN.US,D,20211216,000000,24.2788,24.2788,23.9723,24.0644,106438.7352684,0
+BBN.US,D,20211217,000000,23.9893,24.3149,23.7769,24.2504,100998.79792652,0
+BBN.US,D,20211220,000000,24.2504,24.3149,24.0738,24.1203,123192.81471989,0
+BBN.US,D,20211221,000000,24.0084,24.111,23.8215,23.9438,111661.53889735,0
+BBN.US,D,20211222,000000,24.0918,24.1755,23.8689,23.9893,142946.71236069,0
+BBN.US,D,20211223,000000,23.9438,24.2219,23.9438,24.1479,109163.44715151,0
+BBN.US,D,20211227,000000,24.1848,24.4079,23.9153,24.3982,286706.09507411,0
+BBN.US,D,20211228,000000,24.2959,24.3518,24.1479,24.1573,80023.259638711,0
+BBN.US,D,20211229,000000,24.0453,24.2123,23.9628,23.9893,119620.64892806,0
+BBN.US,D,20211230,000000,24.0577,24.2818,23.9373,24.1242,234493.86949189,0
+BBN.US,D,20211231,000000,24.1421,24.6173,24.0862,24.4124,94446.840841243,0
+BBN.US,D,20220103,000000,24.4031,24.4031,23.9467,24.1793,214630.35094747,0
+BBN.US,D,20220104,000000,24.105,24.1194,23.5635,23.6204,282422.44745596,0
+BBN.US,D,20220105,000000,23.5825,23.6669,23.2561,23.3214,243192.92062201,0
+BBN.US,D,20220106,000000,23.2561,23.331,23.0332,23.0882,298622.09810648,0
+BBN.US,D,20220107,000000,23.0416,23.2466,23.0416,23.2086,154974.44439093,0
+BBN.US,D,20220110,000000,23.0502,23.1725,22.8651,23.0598,169767.99614317,0
+BBN.US,D,20220111,000000,23.1538,23.3766,23.0598,23.1917,167490.20025173,0
+BBN.US,D,20220112,000000,23.2371,23.3766,23.0332,23.3121,161224.94399129,0
+BBN.US,D,20220113,000000,23.3035,23.368,23.1783,23.2371,85119.577609645,0
+BBN.US,D,20220114,000000,23.0787,23.1441,22.7428,22.8833,249488.74424979,0
+BBN.US,D,20220118,000000,22.6032,22.6973,22.1005,22.1556,334233.08107399,0
+BBN.US,D,20220119,000000,22.1746,22.314,21.6706,21.7363,683600.1711297,0
+BBN.US,D,20220120,000000,21.8482,22.2588,21.8292,22.0817,362934.78497232,0
+BBN.US,D,20220121,000000,22.2588,22.482,22.1366,22.4173,567685.55198154,0
+BBN.US,D,20220124,000000,22.4269,22.4449,21.9698,22.4355,335536.93739871,0
+BBN.US,D,20220125,000000,22.3234,22.7808,22.1933,22.7428,815441.44271649,0
+BBN.US,D,20220126,000000,22.7428,22.8083,21.9232,22.4269,325581.46206563,0
+BBN.US,D,20220127,000000,22.4269,22.7428,22.4269,22.7057,206156.86590749,0
+BBN.US,D,20220128,000000,22.7057,22.8273,22.5114,22.6032,143723.54511033,0
+BBN.US,D,20220131,000000,22.5568,22.6592,22.2902,22.5009,152337.2184213,0
+BBN.US,D,20220201,000000,22.3889,22.7342,22.352,22.6973,150642.31060385,0
+BBN.US,D,20220202,000000,22.6307,22.7248,22.3984,22.482,124700.1021446,0
+BBN.US,D,20220203,000000,22.333,22.4628,22.0161,22.0435,140554.02532986,0
+BBN.US,D,20220204,000000,22.0065,22.165,21.7267,21.8196,176490.70886676,0
+BBN.US,D,20220207,000000,21.7267,21.8434,21.1395,21.3074,622493.89569458,0
+BBN.US,D,20220208,000000,21.3538,21.3538,20.9905,21.038,410534.50022554,0
+BBN.US,D,20220209,000000,21.1395,21.3538,21.1205,21.2979,295418.84881719,0
+BBN.US,D,20220210,000000,21.0646,21.2001,20.9715,21.0646,272211.89271252,0
+BBN.US,D,20220211,000000,21,21.0834,20.7572,21,301603.99749423,0
+BBN.US,D,20220214,000000,21.0408,21.0959,20.7392,20.7959,218590.40609057,0
+BBN.US,D,20220215,000000,20.7392,20.8803,20.5712,20.8056,253418.23202553,0
+BBN.US,D,20220216,000000,20.9649,20.9935,20.6272,20.9839,262372.36256597,0
+BBN.US,D,20220217,000000,20.9082,21.3215,20.9082,21.2363,264663.86107037,0
+BBN.US,D,20220218,000000,21.1992,21.2268,20.8056,20.927,430153.47983114,0
+BBN.US,D,20220222,000000,20.8244,20.9082,20.7306,20.8435,146307.01467534,0
+BBN.US,D,20220223,000000,20.815,20.9935,20.5712,20.9082,281359.96792862,0
+BBN.US,D,20220224,000000,20.646,21.4002,20.646,21.3587,338276.40594191,0
+BBN.US,D,20220225,000000,21.3313,21.5739,20.9839,21.4811,186383.995418,0
+BBN.US,D,20220228,000000,21.5549,22.0807,21.5293,22.0342,491402.05163152,0
+BBN.US,D,20220301,000000,22.1556,22.3348,22.0151,22.0521,187364.25926762,0
+BBN.US,D,20220302,000000,22.071,22.1185,21.6963,21.8178,190378.83411702,0
+BBN.US,D,20220303,000000,21.8178,21.9497,21.7143,21.8559,77732.815181454,0
+BBN.US,D,20220304,000000,21.7711,22.0342,21.6963,22.0342,153621.04785016,0
+BBN.US,D,20220307,000000,22.0247,22.09,21.6963,21.781,125568.63699631,0
+BBN.US,D,20220308,000000,21.6963,21.7997,21.1053,21.518,179039.39487582,0
+BBN.US,D,20220309,000000,21.443,21.7997,20.8529,21.0484,288770.97344125,0
+BBN.US,D,20220310,000000,20.8625,21.0028,20.646,20.8529,150238.61054536,0
+BBN.US,D,20220311,000000,20.6747,20.7572,20.4213,20.4582,183729.90469393,0
+BBN.US,D,20220314,000000,20.4145,20.5323,19.7639,19.8766,337660.84240623,0
+BBN.US,D,20220315,000000,19.9147,19.9895,19.6131,19.9147,325558.27302833,0
+BBN.US,D,20220316,000000,20.037,20.6689,19.9707,20.6594,322875.72303121,0
+BBN.US,D,20220317,000000,20.5561,20.8008,20.1784,20.2723,647456.89435136,0
+BBN.US,D,20220318,000000,20.3008,20.4753,19.9707,20.037,263092.27676951,0
+BBN.US,D,20220321,000000,19.9707,20.113,19.8388,20.037,284442.00179562,0
+BBN.US,D,20220322,000000,19.9431,19.9895,19.575,19.7731,444872.1942357,0
+BBN.US,D,20220323,000000,19.7068,20.1309,19.7068,19.9527,263842.75834042,0
+BBN.US,D,20220324,000000,19.9527,20.0085,19.7068,19.8673,177461.48629206,0
+BBN.US,D,20220325,000000,19.783,19.8018,19.5181,19.6593,271981.05638664,0
+BBN.US,D,20220328,000000,19.6416,19.8018,19.3672,19.4526,235974.80573783,0
+BBN.US,D,20220329,000000,19.6131,20.2353,19.5466,20.113,467718.66621501,0
+BBN.US,D,20220330,000000,20.1594,20.4241,20.15,20.3958,233763.41481684,0
+BBN.US,D,20220331,000000,20.4896,21.1121,20.1784,20.7627,447548.41994989,0
+BBN.US,D,20220401,000000,20.7723,20.8008,20.5181,20.5835,205117.57541745,0
+BBN.US,D,20220404,000000,20.4896,20.6974,20.3861,20.6594,187865.98571109,0
+BBN.US,D,20220405,000000,20.5085,20.6405,19.9801,19.9993,254165.55145497,0
+BBN.US,D,20220406,000000,19.8862,19.9707,19.4336,19.8197,289022.89071014,0
+BBN.US,D,20220407,000000,19.5844,19.8018,19.4336,19.5181,183362.04223854,0
+BBN.US,D,20220408,000000,19.443,19.5181,19.2259,19.3017,150767.74221474,0
+BBN.US,D,20220411,000000,19.2164,19.2288,18.7545,18.8588,322918.93896437,0
+BBN.US,D,20220412,000000,18.9906,19.2639,18.689,18.9621,398983.19750715,0
+BBN.US,D,20220413,000000,18.9271,19.2988,18.9253,19.1549,228130.58684649,0
+BBN.US,D,20220414,000000,19.0219,19.1507,18.4527,18.5666,381009.58550295,0
+BBN.US,D,20220418,000000,18.5002,18.5856,18.3388,18.3577,308601.81652401,0
+BBN.US,D,20220419,000000,18.2154,18.481,18.1776,18.3293,338401.83755278,0
+BBN.US,D,20220420,000000,18.3958,19.0789,18.3958,19.0029,406954.95610368,0
+BBN.US,D,20220421,000000,18.9459,19.091,18.6993,18.8511,280320.67743857,0
+BBN.US,D,20220422,000000,18.8037,19.0029,18.5002,18.6803,200745.38783868,0
+BBN.US,D,20220425,000000,18.7277,19.0313,18.6905,18.9555,199453.12603261,0
+BBN.US,D,20220426,000000,18.9175,19.1453,18.822,18.9366,187034.34250963,0
+BBN.US,D,20220427,000000,18.8322,19.0789,18.7563,18.965,228584.88116819,0
+BBN.US,D,20220428,000000,18.7374,19.0789,18.7374,18.9745,281221.88775193,0
+BBN.US,D,20220429,000000,18.8985,19.1641,18.7563,18.965,154750.98639511,0
+BBN.US,D,20220502,000000,18.8891,18.8891,18.5856,18.6141,229092.93189457,0
+BBN.US,D,20220503,000000,18.633,18.8321,18.3577,18.4718,171345.90472693,0
+BBN.US,D,20220504,000000,18.3862,18.8511,18.2536,18.8037,198439.13267416,0
+BBN.US,D,20220505,000000,18.5286,18.6615,18.2061,18.6615,265814.88055832,0
+BBN.US,D,20220506,000000,18.5095,18.9555,18.3199,18.8132,699451.98622066,0
+BBN.US,D,20220509,000000,18.7374,18.8797,18.5144,18.5571,275672.32950645,0
+BBN.US,D,20220510,000000,18.69,18.9175,18.5381,18.7184,230599.16527212,0
+BBN.US,D,20220511,000000,18.6043,18.8701,18.595,18.7374,311619.55351485,0
+BBN.US,D,20220512,000000,18.7277,19.1832,18.7185,19.1073,203740.98983938,0
+BBN.US,D,20220513,000000,19.1675,19.2821,19.0345,19.2342,239457.41495158,0
+BBN.US,D,20220516,000000,19.3583,19.5494,19.1865,19.4729,187708.63259846,0
+BBN.US,D,20220517,000000,19.3297,19.4729,19.2057,19.2821,243481.28427599,0
+BBN.US,D,20220518,000000,19.1675,19.2715,18.843,18.9765,306462.53913533,0
+BBN.US,D,20220519,000000,18.8907,19.063,18.7283,18.7666,407760.12321637,0
+BBN.US,D,20220520,000000,18.8047,19.3201,18.8047,19.3201,258666.38863877,0
+BBN.US,D,20220523,000000,19.3201,19.4252,19.0145,19.0718,289504.87895455,0
+BBN.US,D,20220524,000000,19.0718,19.3869,19.0718,19.3297,359141.59900995,0
+BBN.US,D,20220525,000000,19.4156,19.4156,19.2151,19.3393,373573.47191105,0
+BBN.US,D,20220526,000000,19.2438,19.3107,19.0432,19.2151,501338.91813256,0
+BBN.US,D,20220527,000000,19.2057,19.4156,19.0529,19.1293,672836.83635297,0
+BBN.US,D,20220531,000000,19.1675,19.2452,19.0052,19.1389,271251.32542457,0
+BBN.US,D,20220601,000000,19.0911,19.2057,19.0432,19.0529,95906.583939567,0
+BBN.US,D,20220602,000000,19.0244,19.1236,18.7856,18.8907,366068.39514976,0
+BBN.US,D,20220603,000000,18.8524,19.0144,18.8334,18.8716,104558.79345542,0
+BBN.US,D,20220606,000000,18.8716,18.986,18.8524,18.9479,103156.04390441,0
+BBN.US,D,20220607,000000,18.8524,18.9193,18.6426,18.7189,272308.36373447,0
+BBN.US,D,20220608,000000,18.757,18.8726,18.6616,18.7712,139098.48927058,0
+BBN.US,D,20220609,000000,18.7666,18.7666,18.6234,18.6616,112365.58184531,0
+BBN.US,D,20220610,000000,18.5661,18.7023,18.5183,18.652,133562.91897373,0
+BBN.US,D,20220613,000000,18.1555,18.2415,17.5829,17.6688,682790.17726714,0
+BBN.US,D,20220614,000000,17.6428,17.7869,17.0855,17.1815,428920.92694399,0
+BBN.US,D,20220615,000000,17.1912,17.3978,17.1528,17.2777,240671.79491629,0
+BBN.US,D,20220616,000000,17.047,17.2104,16.6626,16.9606,780691.30384188,0
+BBN.US,D,20220617,000000,17.0086,17.2288,16.9414,17.2008,253282.3721646,0
+BBN.US,D,20220621,000000,17.1623,17.2475,16.8934,16.9028,254415.63826657,0
+BBN.US,D,20220622,000000,17.0952,17.4939,17.0759,17.2777,375586.65606154,0
+BBN.US,D,20220623,000000,17.3737,17.7773,17.3545,17.5179,335702.765682,0
+BBN.US,D,20220624,000000,17.6237,17.71,17.3931,17.4795,187774.59635966,0
+BBN.US,D,20220627,000000,17.566,17.6043,17.4314,17.4506,138140.87116916,0
+BBN.US,D,20220628,000000,17.4795,17.7196,17.3932,17.5563,176310.81364242,0
+BBN.US,D,20220629,000000,17.5756,17.9215,17.4901,17.8735,156188.83628036,0
+BBN.US,D,20220630,000000,18.0176,18.6999,17.9102,18.4117,581513.28237188,0
+BBN.US,D,20220701,000000,18.4788,18.8824,18.4713,18.6039,329138.35560756,0
+BBN.US,D,20220705,000000,18.6039,18.6806,18.3443,18.5654,307201.48744494,0
+BBN.US,D,20220706,000000,18.5941,18.7384,17.8735,18.0465,382833.731483,0
+BBN.US,D,20220707,000000,17.9215,18.1522,17.6141,17.662,429964.69728398,0
+BBN.US,D,20220708,000000,17.5851,17.6909,17.4506,17.5083,254575.89811935,0
+BBN.US,D,20220711,000000,17.6716,18.181,17.6391,17.9888,411072.7663246,0
+BBN.US,D,20220712,000000,18.0753,18.4307,17.9697,18.1522,400242.73847978,0
+BBN.US,D,20220713,000000,18.0079,18.7192,17.8831,18.5366,374233.81314828,0
+BBN.US,D,20220714,000000,18.3073,18.6264,18.3073,18.4814,253750.88825608,0
+BBN.US,D,20220715,000000,18.462,18.8489,18.462,18.6361,631432.35205717,0
+BBN.US,D,20220718,000000,18.6458,18.8005,18.5781,18.5975,176885.47538468,0
+BBN.US,D,20220719,000000,18.6168,18.7304,18.462,18.6458,205111.95803213,0
+BBN.US,D,20220720,000000,18.6555,18.694,18.4524,18.5684,244197.64357955,0
+BBN.US,D,20220721,000000,18.5201,18.8392,18.4814,18.7812,135187.87339035,0
+BBN.US,D,20220722,000000,18.878,19.0036,18.5684,18.6458,262444.86825828,0
+BBN.US,D,20220725,000000,18.6651,18.9263,18.6362,18.9165,135983.0292683,0
+BBN.US,D,20220726,000000,18.936,19.0617,18.6361,18.6361,151603.86132029,0
+BBN.US,D,20220727,000000,18.6555,18.9843,18.5781,18.8586,190470.33614453,0
+BBN.US,D,20220728,000000,18.7812,19.2938,18.7812,19.2938,273394.03027578,0
+BBN.US,D,20220729,000000,19.3615,19.4291,19.023,19.0521,408931.40000781,0
+BBN.US,D,20220801,000000,18.994,19.5065,18.7812,19.3325,294291.42987668,0
+BBN.US,D,20220802,000000,19.3325,19.6516,19.2552,19.2744,470512.03500191,0
+BBN.US,D,20220803,000000,19.2744,19.3712,18.9553,19.1486,368409.47061844,0
+BBN.US,D,20220804,000000,19.1873,19.2454,19.1002,19.1777,225008.4331989,0
+BBN.US,D,20220805,000000,18.9455,19.2067,18.8199,19.0423,176042.75491586,0
+BBN.US,D,20220808,000000,19.0521,19.1958,18.907,18.9553,154560.10404463,0
+BBN.US,D,20220809,000000,18.8295,19.1677,18.8295,19.0326,125953.10467016,0
+BBN.US,D,20220810,000000,19.0713,19.1486,18.8392,18.907,254821.09155085,0
+BBN.US,D,20220811,000000,18.907,19.3034,18.907,19.2164,354710.86844564,0
+BBN.US,D,20220812,000000,19.2777,19.6182,19.2096,19.5599,275252.05624437,0
+BBN.US,D,20220815,000000,19.6767,19.7156,19.4821,19.521,160094.76583866,0
+BBN.US,D,20220816,000000,19.4723,19.5022,19.0928,19.1609,242569.88225239,0
+BBN.US,D,20220817,000000,19.1025,19.2408,18.7426,18.8398,242278.04042702,0
+BBN.US,D,20220818,000000,19.0343,19.2291,18.8008,19.0539,181402.30192605,0
+BBN.US,D,20220819,000000,18.8495,18.8593,18.6451,18.7912,116209.56515631,0
+BBN.US,D,20220822,000000,18.6062,18.6451,18.2851,18.4117,239963.85806538,0
+BBN.US,D,20220823,000000,18.2753,18.5965,18.2472,18.4894,188851.46175714,0
+BBN.US,D,20220824,000000,18.4701,18.6646,18.4214,18.6062,141016.12031184,0
+BBN.US,D,20220825,000000,18.5673,18.8226,18.3921,18.7814,269841.67874256,0
+BBN.US,D,20220826,000000,18.8008,18.9372,18.5965,18.7619,231222.98987345,0
+BBN.US,D,20220829,000000,18.6354,18.7133,18.4117,18.431,117474.55560355,0
+BBN.US,D,20220830,000000,18.4214,18.5868,18.3046,18.4505,150555.44307524,0
+BBN.US,D,20220831,000000,18.5576,18.8593,18.4189,18.6354,213650.82362824,0
+BBN.US,D,20220901,000000,18.4409,18.4701,18.0088,18.0516,239180.8176748,0
+BBN.US,D,20220902,000000,18.1003,18.324,18.1003,18.2365,114416.38210964,0
+BBN.US,D,20220906,000000,18.1391,18.1731,17.5844,17.7402,312974.66739616,0
+BBN.US,D,20220907,000000,17.7694,17.9737,17.672,17.7499,361002.17229691,0
+BBN.US,D,20220908,000000,17.6623,17.7402,17.4888,17.5358,217556.77707258,0
+BBN.US,D,20220909,000000,17.5358,17.7595,17.5358,17.6234,166162.8150596,0
+BBN.US,D,20220912,000000,17.6234,17.7402,17.4725,17.5844,191634.23521866,0
+BBN.US,D,20220913,000000,17.3217,17.6137,17.2925,17.5651,119914.10663666,0
+BBN.US,D,20220914,000000,17.5484,17.661,17.2152,17.3523,298331.30023548,0
+BBN.US,D,20220915,000000,17.274,17.3578,17.0192,17.0682,259096.00934285,0
+BBN.US,D,20220916,000000,16.9898,17.2347,16.9116,17.1172,262959.01628894,0
+BBN.US,D,20220919,000000,17.0486,17.1854,16.9996,17.0781,154580.49380399,0
+BBN.US,D,20220920,000000,16.9409,17.0486,16.7058,16.9409,211145.73395545,0
+BBN.US,D,20220921,000000,16.9116,17.016,16.8233,16.9605,110205.41348455,0
+BBN.US,D,20220922,000000,16.8919,16.9016,16.5097,16.5588,375213.81364343,0
+BBN.US,D,20220923,000000,16.3726,16.7449,16.1864,16.3921,534618.72853969,0
+BBN.US,D,20220926,000000,16.2844,16.5,16.0394,16.1276,406509.78325902,0
+BBN.US,D,20220927,000000,16.0982,16.2844,15.9709,16.0199,336811.34010034,0
+BBN.US,D,20220928,000000,16.1669,16.353,16.059,16.2158,487742.13434311,0
+BBN.US,D,20220929,000000,16.0394,16.3334,15.9709,16.2061,263695.89634577,0
+BBN.US,D,20220930,000000,16.2648,16.3824,16.064,16.0982,342444.08391421,0
+BBN.US,D,20221003,000000,16.1178,16.4803,16.1178,16.2158,243258.19116862,0
+BBN.US,D,20221004,000000,16.3627,16.6077,16.2745,16.3824,503064.54472138,0
+BBN.US,D,20221005,000000,16.3138,16.4412,16.1276,16.1962,273737.67318661,0
+BBN.US,D,20221006,000000,16.1669,16.2673,16.0493,16.059,224258.52477273,0
+BBN.US,D,20221007,000000,15.9709,16.1569,15.9023,16.0296,200954.94812805,0
+BBN.US,D,20221010,000000,15.9709,16.0296,15.8042,15.9121,174894.70523202,0
+BBN.US,D,20221011,000000,15.9414,16.0296,15.7357,15.8042,262804.9042549,0
+BBN.US,D,20221012,000000,15.6769,15.8337,15.6769,15.7651,290841.0471371,0
+BBN.US,D,20221013,000000,15.699,16.1235,15.6496,16.1136,460607.60964282,0
+BBN.US,D,20221014,000000,16.1926,16.2894,15.7631,15.8075,140792.3889672,0
+BBN.US,D,20221017,000000,15.926,16.0247,15.893,15.9556,206569.16868027,0
+BBN.US,D,20221018,000000,15.9556,16.2419,15.9458,16.1432,263588.20239014,0
+BBN.US,D,20221019,000000,15.926,16.1432,15.902,15.9655,178106.24096795,0
+BBN.US,D,20221020,000000,15.9062,15.9921,15.6496,15.7088,200691.84705929,0
+BBN.US,D,20221021,000000,15.5607,16.1235,15.5607,16.0643,242803.36794142,0
+BBN.US,D,20221024,000000,15.9853,16.2123,15.7582,15.7582,219491.57890985,0
+BBN.US,D,20221025,000000,15.8273,16.4493,15.8273,16.1136,403462.98780941,0
+BBN.US,D,20221026,000000,16.163,16.7061,16.0939,16.5974,234652.29359958,0
+BBN.US,D,20221027,000000,16.627,17.101,16.6172,16.7653,240454.66746941,0
+BBN.US,D,20221028,000000,16.627,17.0714,16.6122,16.9924,233136.12084986,0
+BBN.US,D,20221031,000000,17.0418,17.1503,16.785,16.9133,284836.90265005,0
+BBN.US,D,20221101,000000,17.0318,17.0713,16.8344,16.8443,182756.03996191,0
+BBN.US,D,20221102,000000,16.8541,16.9726,16.6567,16.7357,246237.79799773,0
+BBN.US,D,20221103,000000,16.5382,16.864,16.5382,16.7061,185085.49709241,0
+BBN.US,D,20221104,000000,16.8146,16.9529,16.7455,16.7949,112132.97660996,0
+BBN.US,D,20221107,000000,16.7455,16.7752,16.4987,16.5086,156654.97921842,0
+BBN.US,D,20221108,000000,16.5776,16.9825,16.5557,16.9035,252578.98542992,0
+BBN.US,D,20221109,000000,16.8245,16.9133,16.558,16.5974,210213.24987833,0
+BBN.US,D,20221110,000000,16.8837,17.7526,16.8837,17.7329,306634.54454681,0
+BBN.US,D,20221111,000000,17.6342,18.0982,17.4759,17.9402,244287.13085281,0
+BBN.US,D,20221114,000000,17.6649,18.1221,17.4561,17.9631,354644.12435506,0
+BBN.US,D,20221115,000000,18.0426,18.3906,18.0426,18.2017,285017.20172019,0
+BBN.US,D,20221116,000000,18.1917,18.2812,18.0426,18.1122,190570.4414465,0
+BBN.US,D,20221117,000000,17.983,18.0327,17.4561,17.5655,307741.64269861,0
+BBN.US,D,20221118,000000,17.5754,17.7456,17.2076,17.2971,241890.05547728,0
+BBN.US,D,20221121,000000,17.3269,17.4462,17.302,17.3269,153205.38453181,0
+BBN.US,D,20221122,000000,17.3965,18.0227,17.3666,17.9233,319478.07708973,0
+BBN.US,D,20221123,000000,18.0923,18.1818,17.7742,17.8935,318519.40545394,0
+BBN.US,D,20221125,000000,17.8935,17.983,17.8935,17.9035,33369.418155662,0
+BBN.US,D,20221128,000000,17.9631,18.2017,17.9532,18.1719,214540.25019523,0
+BBN.US,D,20221129,000000,18.1321,18.2911,18.0824,18.2116,173396.84001295,0
+BBN.US,D,20221130,000000,18.2613,18.6888,18.157,18.649,277002.78732111,0
+BBN.US,D,20221201,000000,18.7782,18.7782,18.5496,18.6391,180957.57035354,0
+BBN.US,D,20221202,000000,18.5794,18.7483,18.4165,18.5695,147135.47409074,0
+BBN.US,D,20221205,000000,18.4999,18.5931,18.1321,18.3309,187692.41463643,0
+BBN.US,D,20221206,000000,18.1619,18.2911,17.7643,18.1619,364280.13232905,0
+BBN.US,D,20221207,000000,18.0327,18.1719,17.9532,17.983,422044.87665416,0
+BBN.US,D,20221208,000000,17.9631,18.2216,17.9631,18.0029,350376.87873176,0
+BBN.US,D,20221209,000000,17.9134,18.0824,17.7742,17.8339,162166.39915048,0
+BBN.US,D,20221212,000000,17.804,17.892,17.4864,17.5456,329304.20986872,0
+BBN.US,D,20221213,000000,17.9532,18.0625,17.2772,17.307,405632.78039196,0
+BBN.US,D,20221214,000000,17.36,17.49,17.26,17.43,211330,0
+BBN.US,D,20221215,000000,17.35,17.63,17.35,17.5,232586,0
+BBN.US,D,20221216,000000,17.46,17.72,17.44,17.56,312964,0
+BBN.US,D,20221219,000000,17.42,17.55,17.27,17.33,298416,0
+BBN.US,D,20221220,000000,17.23,17.63,17.1996,17.63,461278,0
+BBN.US,D,20221221,000000,17.62,17.87,17.4995,17.8,237704,0
+BBN.US,D,20221222,000000,17.88,17.93,17.62,17.67,202325,0
+BBN.US,D,20221223,000000,17.68,17.74,17.49,17.52,155112,0
+BBN.US,D,20221227,000000,17.34,17.4,16.925,16.95,370172,0
+BBN.US,D,20221228,000000,17.01,17.32,16.67,16.9,440498,0
+BBN.US,D,20221229,000000,16.92,17.1452,16.8,16.9,396612,0
+BBN.US,D,20221230,000000,16.73,17.02,16.73,16.84,326270,0
+BBN.US,D,20230103,000000,17.03,17.33,16.92,17.25,216987,0
+BBN.US,D,20230104,000000,17.31,17.59,17.14,17.48,183733,0
+BBN.US,D,20230105,000000,17.48,17.6335,17.4,17.56,132480,0
+BBN.US,D,20230106,000000,17.5,17.92,17.41,17.79,140636,0
+BBN.US,D,20230109,000000,17.88,18.09,17.53,17.67,380744,0
+BBN.US,D,20230110,000000,17.6,17.87,17.47,17.86,163876,0
+BBN.US,D,20230111,000000,17.88,18.11,17.77,18.08,144162,0
+BBN.US,D,20230112,000000,18.07,18.17,17.77,18.09,150719,0
+BBN.US,D,20230113,000000,18.01,18.065,17.61,17.66,375955,0
+BBN.US,D,20230117,000000,17.71,17.79,17.46,17.49,238259,0
+BBN.US,D,20230118,000000,17.71,17.98,17.6601,17.77,324517,0
+BBN.US,D,20230119,000000,17.82,18.06,17.7,17.97,278685,0
+BBN.US,D,20230120,000000,17.97,18.03,17.76,17.82,656608,0
+BBN.US,D,20230123,000000,17.82,17.93,17.75,17.86,165917,0
+BBN.US,D,20230124,000000,17.99,18.06,17.72,17.86,204621,0
+BBN.US,D,20230125,000000,17.86,17.9,17.75,17.75,198509,0
+BBN.US,D,20230126,000000,17.79,17.88,17.76,17.87,125368,0
+BBN.US,D,20230127,000000,17.8,17.8719,17.69,17.79,176473,0
+BBN.US,D,20230130,000000,17.79,17.92,17.79,17.92,163654,0
+BBN.US,D,20230131,000000,18.01,18.06,17.93,18.04,185106,0
+BBN.US,D,20230201,000000,18,18.32,17.94,18.3,259535,0
+BBN.US,D,20230202,000000,18.4,18.5,18.2145,18.25,245409,0
+BBN.US,D,20230203,000000,18.11,18.19,17.84,17.88,342737,0
+BBN.US,D,20230206,000000,17.8,17.86,17.7301,17.78,181878,0
+BBN.US,D,20230207,000000,17.76,17.97,17.723,17.93,133885,0
+BBN.US,D,20230208,000000,17.93,17.96,17.84,17.95,131114,0
+BBN.US,D,20230209,000000,17.97,18.0594,17.9034,17.93,120621,0
+BBN.US,D,20230210,000000,17.87,17.8855,17.72,17.72,112752,0
+BBN.US,D,20230213,000000,17.78,17.93,17.75,17.86,121432,0
+BBN.US,D,20230214,000000,17.74,17.86,17.73,17.8,176360,0
+BBN.US,D,20230215,000000,17.71,17.92,17.71,17.83,171195,0
+BBN.US,D,20230216,000000,17.79,17.79,17.53,17.55,217992,0
+BBN.US,D,20230217,000000,17.45,17.55,17.45,17.52,124332,0
+BBN.US,D,20230221,000000,17.42,17.457,17.1,17.15,237594,0
+BBN.US,D,20230222,000000,17.15,17.41,17.15,17.27,145461,0
+BBN.US,D,20230223,000000,17.31,17.48,17.27,17.42,227637,0
+BBN.US,D,20230224,000000,17.33,17.4,17.26,17.36,104641,0
+BBN.US,D,20230227,000000,17.36,17.4,17.23,17.3,136803,0
+BBN.US,D,20230228,000000,17.36,17.46,17.21,17.33,155235,0
+BBN.US,D,20230301,000000,17.28,17.3899,17.18,17.23,125037,0
+BBN.US,D,20230302,000000,17.18,17.22,17.07,17.2,125501,0
+BBN.US,D,20230303,000000,17.32,17.44,17.32,17.42,108772,0
+BBN.US,D,20230306,000000,17.48,17.55,17.37,17.45,90309,0
+BBN.US,D,20230307,000000,17.35,17.51,17.34,17.41,136734,0
+BBN.US,D,20230308,000000,17.5,17.55,17.36,17.37,103151,0
+BBN.US,D,20230309,000000,17.35,17.47,17.32,17.32,135605,0
+BBN.US,D,20230310,000000,17.38,17.73,17.38,17.57,195510,0
+BBN.US,D,20230313,000000,17.66,17.9573,17.45,17.49,195419,0
+BBN.US,D,20230314,000000,17.39,17.6,17.29,17.32,217001,0
+BBN.US,D,20230315,000000,17.26,17.5598,17.26,17.35,202746,0
+BBN.US,D,20230316,000000,17.47,17.63,17.34,17.34,156550,0
+BBN.US,D,20230317,000000,17.41,17.67,17.39,17.64,271516,0
+BBN.US,D,20230320,000000,17.66,17.66,17.5021,17.6,166823,0
+BBN.US,D,20230321,000000,17.49,17.65,17.49,17.57,205936,0
+BBN.US,D,20230322,000000,17.51,17.58,17.3,17.51,181925,0
+BBN.US,D,20230323,000000,17.5,17.6,17.4201,17.52,73064,0
+BBN.US,D,20230324,000000,17.52,17.763,17.52,17.62,173408,0
+BBN.US,D,20230327,000000,17.6,17.6598,17.46,17.51,111702,0
+BBN.US,D,20230328,000000,17.47,17.57,17.4312,17.53,99487,0
+BBN.US,D,20230329,000000,17.59,18.36,17.43,18.27,440715,0
+BBN.US,D,20230330,000000,18.22,18.22,17.91,18.04,246616,0
+BBN.US,D,20230331,000000,18.15,18.24,17.885,17.92,277898,0
+BBN.US,D,20230403,000000,18.06,18.23,17.9101,18.03,141223,0
+BBN.US,D,20230404,000000,17.95,18.07,17.9202,18.01,143306,0
+BBN.US,D,20230405,000000,18.1,18.19,18.07,18.11,108396,0
+BBN.US,D,20230406,000000,18.15,18.16,17.92,17.94,107802,0
+BBN.US,D,20230410,000000,17.85,17.9,17.67,17.71,122665,0
+BBN.US,D,20230411,000000,17.7,17.91,17.7,17.82,80914,0
+BBN.US,D,20230412,000000,17.88,18,17.78,17.91,152339,0
+BBN.US,D,20230413,000000,17.82,18.08,17.79,17.99,218420,0
+BBN.US,D,20230414,000000,17.84,17.98,17.61,17.64,169447,0
+BBN.US,D,20230417,000000,17.59,17.66,17.33,17.33,135712,0
+BBN.US,D,20230418,000000,17.36,17.55,17.36,17.45,108216,0
+BBN.US,D,20230419,000000,17.43,17.44,17.3,17.38,115689,0
+BBN.US,D,20230420,000000,17.45,17.7268,17.45,17.67,124805,0
+BBN.US,D,20230421,000000,17.61,17.73,17.42,17.57,80324,0
+BBN.US,D,20230424,000000,17.64,17.74,17.6,17.69,49614,0
+BBN.US,D,20230425,000000,17.69,17.76,17.6075,17.65,92754,0
+BBN.US,D,20230426,000000,17.77,17.93,17.715,17.86,83254,0
+BBN.US,D,20230427,000000,17.81,17.9032,17.67,17.77,117395,0
+BBN.US,D,20230428,000000,17.9,18.1,17.79,17.99,164528,0
+BBN.US,D,20230501,000000,17.95,17.955,17.64,17.73,121969,0
+BBN.US,D,20230502,000000,17.83,17.98,17.72,17.98,131305,0
+BBN.US,D,20230503,000000,17.96,18.06,17.9,17.99,133237,0
+BBN.US,D,20230504,000000,17.91,17.97,17.82,17.83,119758,0
+BBN.US,D,20230505,000000,17.87,17.95,17.7606,17.89,104675,0
+BBN.US,D,20230508,000000,17.83,17.867,17.66,17.67,101470,0
+BBN.US,D,20230509,000000,17.66,17.77,17.64,17.76,115798,0
+BBN.US,D,20230510,000000,17.86,17.97,17.82,17.97,132339,0
+BBN.US,D,20230511,000000,18.07,18.07,17.93,17.99,147354,0
+BBN.US,D,20230512,000000,17.84,17.9305,17.7201,17.73,75526,0
+BBN.US,D,20230515,000000,17.73,17.8,17.68,17.74,101977,0
+BBN.US,D,20230516,000000,17.69,17.82,17.62,17.63,131651,0
+BBN.US,D,20230517,000000,17.64,17.66,17.5,17.51,92172,0
+BBN.US,D,20230518,000000,17.48,17.48,17.27,17.29,124265,0
+BBN.US,D,20230519,000000,17.25,17.25,17.06,17.15,166395,0
+BBN.US,D,20230522,000000,17.22,17.22,16.64,16.67,375488,0
+BBN.US,D,20230523,000000,16.63,16.87,16.62,16.86,241332,0
+BBN.US,D,20230524,000000,16.87,16.96,16.71,16.71,165785,0
+BBN.US,D,20230525,000000,16.71,16.7406,16.41,16.56,156531,0
+BBN.US,D,20230526,000000,16.67,16.88,16.58,16.74,169061,0
+BBN.US,D,20230530,000000,16.82,16.85,16.6,16.67,226732,0
+BBN.US,D,20230531,000000,16.73,16.84,16.71,16.83,303581,0
+BBN.US,D,20230601,000000,16.9,17.04,16.81,16.85,190935,0
+BBN.US,D,20230602,000000,16.93,16.94,16.33,16.45,644839,0
+BBN.US,D,20230605,000000,16.52,16.5999,16.46,16.49,225854,0
+BBN.US,D,20230606,000000,16.42,16.56,16.42,16.46,162790,0
+BBN.US,D,20230607,000000,16.46,16.55,16.42,16.44,178307,0
+BBN.US,D,20230608,000000,16.43,16.53,16.43,16.45,202289,0
+BBN.US,D,20230609,000000,16.47,16.57,16.4688,16.54,135248,0
+BBN.US,D,20230612,000000,16.57,16.69,16.52,16.65,168112,0
+BBN.US,D,20230613,000000,16.74,16.74,16.53,16.53,180592,0
+BBN.US,D,20230614,000000,16.49,16.5386,16.4001,16.46,207951,0
+BBN.US,D,20230615,000000,16.54,16.62,16.51,16.57,249589,0
+BBN.US,D,20230616,000000,16.48,16.5499,16.4262,16.49,289296,0
+BBN.US,D,20230620,000000,16.43,16.53,16.43,16.5,251886,0
+BBN.US,D,20230621,000000,16.43,16.56,16.4,16.56,238066,0
+BBN.US,D,20230622,000000,16.5,16.53,16.47,16.53,178491,0
+BBN.US,D,20230623,000000,16.59,16.64,16.56,16.56,221886,0
+BBN.US,D,20230626,000000,16.59,16.7163,16.58,16.62,234471,0
+BBN.US,D,20230627,000000,16.64,16.7298,16.625,16.65,201071,0
+BBN.US,D,20230628,000000,16.66,16.78,16.57,16.75,192121,0
+BBN.US,D,20230629,000000,16.66,16.66,16.52,16.53,165431,0
+BBN.US,D,20230630,000000,16.6,16.61,16.5,16.59,236446,0
+BBN.US,D,20230703,000000,16.63,16.73,16.6,16.7,81857,0
+BBN.US,D,20230705,000000,16.67,16.71,16.61,16.63,198148,0
+BBN.US,D,20230706,000000,16.58,16.58,16.17,16.2,562007,0
+BBN.US,D,20230707,000000,16.16,16.36,16.16,16.34,155889,0
+BBN.US,D,20230710,000000,16.3,16.41,16.3,16.33,278617,0
+BBN.US,D,20230711,000000,16.35,16.43,16.35,16.39,208441,0
+BBN.US,D,20230712,000000,16.47,16.6,16.44,16.57,214323,0
+BBN.US,D,20230713,000000,16.58,16.61,16.51,16.61,183878,0
+BBN.US,D,20230714,000000,16.57,16.5975,16.44,16.46,119264,0
+BBN.US,D,20230717,000000,16.46,16.53,16.45,16.51,192725,0
+BBN.US,D,20230718,000000,16.52,16.61,16.52,16.55,174317,0
+BBN.US,D,20230719,000000,16.58,16.635,16.575,16.61,284976,0
+BBN.US,D,20230720,000000,16.5,16.6286,16.48,16.48,184076,0
+BBN.US,D,20230721,000000,16.51,16.62,16.51,16.61,301041,0
+BBN.US,D,20230724,000000,16.62,16.64,16.48,16.6,204299,0
+BBN.US,D,20230725,000000,16.53,16.61,16.5145,16.55,202803,0
+BBN.US,D,20230726,000000,16.56,16.6,16.56,16.57,120117,0
+BBN.US,D,20230727,000000,16.54,16.54,16.35,16.35,250099,0
+BBN.US,D,20230728,000000,16.42,16.49,16.36,16.48,146674,0
+BBN.US,D,20230731,000000,16.5,16.56,16.4,16.41,194344,0
+BBN.US,D,20230801,000000,16.34,16.355,16.21,16.26,211048,0
+BBN.US,D,20230802,000000,16.2,16.23,16.09,16.14,358969,0
+BBN.US,D,20230803,000000,16.1,16.11,15.81,15.82,421633,0
+BBN.US,D,20230804,000000,15.86,16.01,15.86,15.98,241366,0
+BBN.US,D,20230807,000000,15.99,15.99,15.9101,15.96,250592,0
+BBN.US,D,20230808,000000,16.01,16.11,15.995,16.01,168536,0
+BBN.US,D,20230809,000000,16.05,16.08,15.94,16.04,194285,0
+BBN.US,D,20230810,000000,16.04,16.12,15.845,15.93,269216,0
+BBN.US,D,20230811,000000,15.88,16.1,15.81,16.06,258600,0
+BBN.US,D,20230814,000000,15.9,15.9391,15.88,15.9,144487,0
+BBN.US,D,20230815,000000,15.82,15.9,15.77,15.77,159478,0
+BBN.US,D,20230816,000000,15.82,15.84,15.67,15.67,182199,0
+BBN.US,D,20230817,000000,15.63,15.7102,15.59,15.63,249653,0
+BBN.US,D,20230818,000000,15.68,15.88,15.68,15.85,474066,0
+BBN.US,D,20230821,000000,15.75,15.79,15.66,15.66,288390,0
+BBN.US,D,20230822,000000,15.66,15.75,15.55,15.57,361669,0
+BBN.US,D,20230823,000000,15.63,15.8,15.63,15.76,288209,0
+BBN.US,D,20230824,000000,15.74,15.78,15.7,15.74,154505,0
+BBN.US,D,20230825,000000,15.73,15.85,15.7,15.8,210016,0
+BBN.US,D,20230828,000000,15.81,15.8317,15.71,15.76,239975,0
+BBN.US,D,20230829,000000,15.75,15.91,15.73,15.85,394522,0
+BBN.US,D,20230830,000000,15.86,15.94,15.8301,15.92,165674,0
+BBN.US,D,20230831,000000,15.99,16.065,15.94,16.03,178555,0
+BBN.US,D,20230901,000000,15.91,15.99,15.84,15.94,154750,0
+BBN.US,D,20230905,000000,15.84,15.84,15.72,15.72,201274,0
+BBN.US,D,20230906,000000,15.76,15.81,15.7,15.72,114667,0
+BBN.US,D,20230907,000000,15.68,15.755,15.66,15.66,110882,0
+BBN.US,D,20230908,000000,15.66,15.8399,15.66,15.72,106569,0
+BBN.US,D,20230911,000000,15.69,15.75,15.63,15.72,184780,0
+BBN.US,D,20230912,000000,15.67,15.72,15.65,15.66,172892,0
+BBN.US,D,20230913,000000,15.63,15.82,15.63,15.78,181129,0
+BBN.US,D,20230914,000000,15.68,15.75,15.5932,15.65,196751,0
+BBN.US,D,20230915,000000,15.64,15.64,15.56,15.6,129263,0
+BBN.US,D,20230918,000000,15.51,15.6031,15.5,15.51,140501,0
+BBN.US,D,20230919,000000,15.43,15.57,15.43,15.48,273602,0
+BBN.US,D,20230920,000000,15.51,15.605,15.48,15.56,225602,0
+BBN.US,D,20230921,000000,15.4,15.56,15.35,15.35,245054,0
+BBN.US,D,20230922,000000,15.35,15.44,15.25,15.34,165311,0
+BBN.US,D,20230925,000000,15.33,15.33,15.1593,15.19,257018,0
+BBN.US,D,20230926,000000,15.13,15.14,14.83,14.84,340412,0
+BBN.US,D,20230927,000000,14.88,14.97,14.7539,14.85,487951,0
+BBN.US,D,20230928,000000,14.73,14.93,14.7,14.91,277525,0
+BBN.US,D,20230929,000000,14.97,15.17,14.97,15.16,562785,0
+BBN.US,D,20231002,000000,15.08,15.135,14.9692,15.01,367002,0
+BBN.US,D,20231003,000000,14.95,15.02,14.7403,14.85,303513,0
+BBN.US,D,20231004,000000,14.87,15.18,14.87,15.12,303201,0
+BBN.US,D,20231005,000000,15.08,15.115,14.92,14.92,211355,0
+BBN.US,D,20231006,000000,14.72,14.9977,14.72,14.79,211867,0
+BBN.US,D,20231009,000000,14.79,15.04,14.7296,14.95,336566,0
+BBN.US,D,20231010,000000,14.91,15.04,14.8101,14.87,284446,0
+BBN.US,D,20231011,000000,15,15.28,15,15.25,322613,0
+BBN.US,D,20231012,000000,15.21,15.34,15.08,15.08,239739,0
+BBN.US,D,20231013,000000,15.1,15.1807,15.07,15.15,180503,0
+BBN.US,D,20231016,000000,15.04,15.29,14.99,15.28,402832,0
+BBN.US,D,20231017,000000,15.14,15.16,14.95,14.98,228534,0
+BBN.US,D,20231018,000000,14.91,15,14.8,14.92,237824,0
+BBN.US,D,20231019,000000,14.84,14.9,14.4287,14.51,368405,0
+BBN.US,D,20231020,000000,14.49,14.69,14.49,14.62,150769,0
+BBN.US,D,20231023,000000,14.49,14.939,14.46,14.77,194352,0
+BBN.US,D,20231024,000000,14.86,14.955,14.84,14.88,213701,0
+BBN.US,D,20231025,000000,14.86,14.95,14.33,14.43,332369,0
+BBN.US,D,20231026,000000,14.39,14.6109,14.39,14.58,212772,0
+BBN.US,D,20231027,000000,14.56,14.635,14.5,14.615,172855,0
+BBN.US,D,20231030,000000,14.55,14.88,14.47,14.82,301809,0
+BBN.US,D,20231031,000000,14.92,14.96,14.71,14.96,262131,0
+BBN.US,D,20231101,000000,14.86,15.165,14.84,15.12,230592,0
+BBN.US,D,20231102,000000,15.19,15.5,15.19,15.4,239001,0
+BBN.US,D,20231103,000000,15.6,15.822,15.47,15.65,249844,0
+BBN.US,D,20231106,000000,15.55,15.638,15.18,15.21,196110,0
+BBN.US,D,20231107,000000,15.3,15.64,15.3,15.61,368869,0
+BBN.US,D,20231108,000000,15.64,15.77,15.6266,15.67,114494,0
+BBN.US,D,20231109,000000,15.66,15.66,15.32,15.33,100760,0
+BBN.US,D,20231110,000000,15.35,15.3928,15.28,15.33,135686,0
+BBN.US,D,20231113,000000,15.22,15.33,15.22,15.24,138310,0
+BBN.US,D,20231114,000000,15.4,15.56,15.4,15.53,210155,0
+BBN.US,D,20231115,000000,15.5,15.515,15.37,15.42,155492,0
+BBN.US,D,20231116,000000,15.53,15.6699,15.53,15.615,156514,0
+BBN.US,D,20231117,000000,15.65,15.74,15.55,15.58,123390,0
+BBN.US,D,20231120,000000,15.56,15.6992,15.5415,15.62,206651,0
+BBN.US,D,20231121,000000,15.57,15.63,15.52,15.6,176433,0
+BBN.US,D,20231122,000000,15.63,15.72,15.53,15.54,217102,0
+BBN.US,D,20231124,000000,15.53,15.5511,15.495,15.51,79561,0
+BBN.US,D,20231127,000000,15.48,15.57,15.46,15.47,303312,0
+BBN.US,D,20231128,000000,15.48,15.615,15.4754,15.52,487409,0
+BBN.US,D,20231129,000000,15.52,15.8,15.52,15.8,535782,0
+BBN.US,D,20231130,000000,15.79,15.8,15.6322,15.66,282088,0
+BBN.US,D,20231201,000000,15.65,16.01,15.65,15.85,409280,0
+BBN.US,D,20231204,000000,15.78,15.985,15.77,15.94,368794,0
+BBN.US,D,20231205,000000,15.95,16.07,15.95,16.01,287194,0
+BBN.US,D,20231206,000000,16.05,16.09,15.76,16.03,574936,0
+BBN.US,D,20231207,000000,15.96,16.0705,15.96,15.99,201662,0
+BBN.US,D,20231208,000000,15.91,15.97,15.89,15.89,181562,0
+BBN.US,D,20231211,000000,15.88,15.9,15.8246,15.83,230013,0
+BBN.US,D,20231212,000000,15.81,15.9299,15.8,15.8,219875,0
+BBN.US,D,20231213,000000,15.85,16.16,15.84,16.14,462378,0
+BBN.US,D,20231214,000000,16.17,16.43,16.16,16.32,353369,0
+BBN.US,D,20231215,000000,16.28,16.52,16.28,16.46,286377,0
+BBN.US,D,20231218,000000,16.35,16.6,16.3,16.47,362637,0
+BBN.US,D,20231219,000000,16.46,16.61,16.45,16.59,329761,0
+BBN.US,D,20231220,000000,16.53,16.605,16.41,16.44,299210,0
+BBN.US,D,20231221,000000,16.46,16.53,16.38,16.47,308256,0
+BBN.US,D,20231222,000000,16.43,16.52,16.36,16.43,176583,0
+BBN.US,D,20231226,000000,16.5,16.5399,16.4,16.41,256839,0
+BBN.US,D,20231227,000000,16.44,16.61,16.44,16.5,302935,0
+BBN.US,D,20231228,000000,16.53,16.575,16.435,16.48,366936,0
+BBN.US,D,20231229,000000,16.43,16.49,16.26,16.26,623793,0
+BBN.US,D,20240102,000000,16.17,16.35,16.17,16.28,229006,0
+BBN.US,D,20240103,000000,16.25,16.45,16.23,16.45,248531,0
+BBN.US,D,20240104,000000,16.3,16.57,16.3,16.52,342202,0
+BBN.US,D,20240105,000000,16.48,16.615,16.37,16.55,342104,0
+BBN.US,D,20240108,000000,16.56,16.72,16.52,16.66,216575,0
+BBN.US,D,20240109,000000,16.6,16.75,16.545,16.6,179906,0
+BBN.US,D,20240110,000000,16.56,16.64,16.55,16.59,135695,0
+BBN.US,D,20240111,000000,16.49,16.5405,16.41,16.47,188818,0
+BBN.US,D,20240112,000000,16.47,16.5626,16.4501,16.46,129227,0
+BBN.US,D,20240116,000000,16.34,16.44,16.27,16.38,443092,0
+BBN.US,D,20240117,000000,16.29,16.58,16.245,16.49,652526,0
+BBN.US,D,20240118,000000,16.49,16.51,16.33,16.44,294928,0
+BBN.US,D,20240119,000000,16.49,16.61,16.27,16.56,508134,0
+BBN.US,D,20240122,000000,16.57,16.7674,16.465,16.6,293839,0
+BBN.US,D,20240123,000000,16.55,16.68,16.54,16.63,181547,0
+BBN.US,D,20240124,000000,16.71,16.77,16.525,16.57,238731,0
+BBN.US,D,20240125,000000,16.6,16.71,16.585,16.68,170704,0
+BBN.US,D,20240126,000000,16.72,16.74,16.59,16.64,124465,0
+BBN.US,D,20240129,000000,16.63,16.76,16.59,16.73,167885,0
+BBN.US,D,20240130,000000,16.8,16.89,16.7,16.77,237662,0
+BBN.US,D,20240131,000000,16.86,17.02,16.79,16.79,357155,0
+BBN.US,D,20240201,000000,16.93,17.13,16.91,17.11,215408,0
+BBN.US,D,20240202,000000,16.95,17.0096,16.74,16.8,522659,0
+BBN.US,D,20240205,000000,16.67,16.805,16.65,16.78,284968,0
+BBN.US,D,20240206,000000,16.78,16.93,16.7573,16.93,138467,0
+BBN.US,D,20240207,000000,16.9,16.95,16.89,16.92,136865,0
+BBN.US,D,20240208,000000,16.82,16.95,16.77,16.93,268702,0
+BBN.US,D,20240209,000000,16.93,17,16.88,16.9,120944,0
+BBN.US,D,20240212,000000,16.88,16.97,16.855,16.88,146120,0
+BBN.US,D,20240213,000000,16.65,16.74,16.62,16.65,129048,0
+BBN.US,D,20240214,000000,16.56,16.6,16.44,16.46,248583,0
+BBN.US,D,20240215,000000,16.58,16.66,16.505,16.65,195255,0
+BBN.US,D,20240216,000000,16.54,16.57,16.46,16.47,184269,0
+BBN.US,D,20240220,000000,16.46,16.525,16.4523,16.49,90713,0
+BBN.US,D,20240221,000000,16.45,16.53,16.0694,16.15,813201,0
+BBN.US,D,20240222,000000,16.19,16.27,16.14,16.19,305728,0
+BBN.US,D,20240223,000000,16.21,16.32,16.19,16.27,236679,0
+BBN.US,D,20240226,000000,16.3,16.3251,16.19,16.24,189181,0
+BBN.US,D,20240227,000000,16.22,16.25,16.11,16.11,196968,0
+BBN.US,D,20240228,000000,16.12,16.2471,16.12,16.23,137464,0
+BBN.US,D,20240229,000000,16.3,16.41,16.3,16.36,218815,0
+BBN.US,D,20240301,000000,16.33,16.5,16.29,16.48,156710,0
+BBN.US,D,20240304,000000,16.47,16.52,16.4,16.46,173108,0
+BBN.US,D,20240305,000000,16.53,16.58,16.495,16.57,127567,0
+BBN.US,D,20240306,000000,16.57,16.701,16.57,16.68,166211,0
+BBN.US,D,20240307,000000,16.72,16.73,16.65,16.69,92869,0
+BBN.US,D,20240308,000000,16.78,16.87,16.71,16.84,205778,0
+BBN.US,D,20240311,000000,16.83,16.84,16.72,16.73,101123,0
+BBN.US,D,20240312,000000,16.72,16.785,16.66,16.77,90321,0
+BBN.US,D,20240313,000000,16.66,16.75,16.65,16.73,119601,0
+BBN.US,D,20240314,000000,16.58,16.585,16.41,16.46,107381,0
+BBN.US,D,20240315,000000,16.44,16.44,16.33,16.33,128063,0
+BBN.US,D,20240318,000000,16.34,16.4154,16.31,16.35,122314,0
+BBN.US,D,20240319,000000,16.34,16.4099,16.2691,16.28,152442,0
+BBN.US,D,20240320,000000,16.3,16.37,16.2787,16.35,130841,0
+BBN.US,D,20240321,000000,16.41,16.4109,16.3,16.36,117749,0
+BBN.US,D,20240322,000000,16.45,16.4758,16.375,16.42,135247,0
+BBN.US,D,20240325,000000,16.4,16.49,16.38,16.44,228545,0
+BBN.US,D,20240326,000000,16.41,16.49,16.41,16.44,143873,0
+BBN.US,D,20240327,000000,16.5,16.54,16.38,16.45,288587,0
+BBN.US,D,20240328,000000,16.49,16.52,16.34,16.34,379661,0
+BBN.US,D,20240401,000000,16.3,16.37,16.17,16.18,293178,0
+BBN.US,D,20240402,000000,16.07,16.19,16.07,16.12,253366,0
+BBN.US,D,20240403,000000,16.07,16.18,16.0516,16.12,169839,0
+BBN.US,D,20240404,000000,16.15,16.21,16.105,16.15,258498,0
+BBN.US,D,20240405,000000,16.07,16.1,15.9601,16.04,258926,0
+BBN.US,D,20240408,000000,16.01,16.05,15.97,15.99,247743,0
+BBN.US,D,20240409,000000,16.01,16.15,16.01,16.11,259973,0
+BBN.US,D,20240410,000000,15.89,15.94,15.7,15.78,264419,0
+BBN.US,D,20240411,000000,15.82,15.87,15.71,15.76,300084,0
+BBN.US,D,20240412,000000,15.75,15.7781,15.64,15.64,154792,0
+BBN.US,D,20240415,000000,15.57,15.58,15.47,15.52,260562,0
+BBN.US,D,20240416,000000,15.45,15.52,15.39,15.5,167275,0
+BBN.US,D,20240417,000000,15.5,15.66,15.5,15.64,171907,0
+BBN.US,D,20240418,000000,15.59,15.64,15.525,15.58,158866,0
+BBN.US,D,20240419,000000,15.61,15.67,15.545,15.585,126147,0
+BBN.US,D,20240422,000000,15.55,15.62,15.54,15.58,93292,0
+BBN.US,D,20240423,000000,15.56,15.725,15.53,15.66,168634,0
+BBN.US,D,20240424,000000,15.61,15.66,15.54,15.58,117263,0
+BBN.US,D,20240425,000000,15.44,15.5,15.44,15.47,93606,0
+BBN.US,D,20240426,000000,15.55,15.61,15.5,15.5,109157,0
+BBN.US,D,20240429,000000,15.53,15.61,15.5252,15.58,150935,0
+BBN.US,D,20240430,000000,15.59,15.59,15.5,15.52,158061,0
+BBN.US,D,20240501,000000,15.56,15.7,15.52,15.56,173828,0
+BBN.US,D,20240502,000000,15.58,15.61,15.5027,15.56,207609,0
+BBN.US,D,20240503,000000,15.66,15.775,15.66,15.75,173235,0
+BBN.US,D,20240506,000000,15.77,15.84,15.765,15.79,154080,0
+BBN.US,D,20240507,000000,15.86,15.91,15.82,15.84,197183,0
+BBN.US,D,20240508,000000,15.75,15.92,15.75,15.87,381901,0
+BBN.US,D,20240509,000000,15.88,15.9,15.82,15.88,149674,0
+BBN.US,D,20240510,000000,15.86,15.86,15.74,15.74,186067,0
+BBN.US,D,20240513,000000,15.77,15.8199,15.73,15.75,164844,0
+BBN.US,D,20240514,000000,15.73,15.75,15.6716,15.72,163390,0
+BBN.US,D,20240515,000000,15.8,15.96,15.8,15.87,208732,0
+BBN.US,D,20240516,000000,15.91,15.95,15.85,15.86,167792,0
+BBN.US,D,20240517,000000,15.8,15.9,15.8,15.84,166369,0
+BBN.US,D,20240520,000000,15.81,15.8382,15.74,15.74,173759,0
+BBN.US,D,20240521,000000,15.76,15.8687,15.72,15.75,205354,0
+BBN.US,D,20240522,000000,15.75,15.8001,15.68,15.72,263579,0
+BBN.US,D,20240523,000000,15.73,15.825,15.68,15.81,244389,0
+BBN.US,D,20240524,000000,15.76,15.82,15.752,15.8,94728,0
+BBN.US,D,20240528,000000,15.81,15.86,15.56,15.59,235003,0
+BBN.US,D,20240529,000000,15.51,15.53,15.425,15.49,144493,0
+BBN.US,D,20240530,000000,15.51,15.6,15.51,15.57,92310,0
+BBN.US,D,20240531,000000,15.7,15.79,15.6586,15.79,155003,0
+BBN.US,D,20240603,000000,15.8,15.93,15.75,15.88,99664,0
+BBN.US,D,20240604,000000,15.96,16.02,15.91,15.99,148825,0
+BBN.US,D,20240605,000000,16.02,16.07,15.96,16,158332,0
+BBN.US,D,20240606,000000,16,16.09,15.95,16.06,156338,0
+BBN.US,D,20240607,000000,15.95,15.9526,15.85,15.9,173748,0
+BBN.US,D,20240610,000000,15.85,15.8785,15.8,15.83,109174,0
+BBN.US,D,20240611,000000,15.84,15.99,15.84,15.97,124427,0
+BBN.US,D,20240612,000000,16.05,16.18,16.03,16.06,199884,0
+BBN.US,D,20240613,000000,16.1,16.145,15.955,16.1,391205,0
+BBN.US,D,20240614,000000,16.09,16.2,16.06,16.18,263724,0
+BBN.US,D,20240617,000000,16.05,16.08,15.965,15.99,144608,0
+BBN.US,D,20240618,000000,15.99,16.2,15.97,16.2,361367,0
+BBN.US,D,20240620,000000,16.1,16.19,16.1,16.17,155472,0
+BBN.US,D,20240621,000000,16.22,16.22,16.01,16.14,268856,0
+BBN.US,D,20240624,000000,16.06,16.19,16.06,16.145,130741,0
+BBN.US,D,20240625,000000,16.1,16.25,16.0901,16.25,213148,0
+BBN.US,D,20240626,000000,16.14,16.24,16.0524,16.22,244736,0
+BBN.US,D,20240627,000000,16.22,16.405,16.2011,16.33,386037,0
+BBN.US,D,20240628,000000,16.43,16.43,16.25,16.35,218910,0
+BBN.US,D,20240701,000000,16.24,16.27,16,16.15,398675,0
+BBN.US,D,20240702,000000,16.18,16.18,16.07,16.18,239232,0
+BBN.US,D,20240703,000000,16.18,16.31,16.18,16.305,113872,0
+BBN.US,D,20240705,000000,16.36,16.36,16.24,16.24,253609,0
+BBN.US,D,20240708,000000,16.24,16.38,16.21,16.38,251260,0
+BBN.US,D,20240709,000000,16.32,16.415,16.3101,16.38,178014,0
+BBN.US,D,20240710,000000,16.35,16.43,16.34,16.41,269231,0
+BBN.US,D,20240711,000000,16.49,16.67,16.4199,16.63,354126,0
+BBN.US,D,20240712,000000,16.63,16.71,16.57,16.67,168093,0
+BBN.US,D,20240715,000000,16.52,16.64,16.51,16.6,242246,0
+BBN.US,D,20240716,000000,16.62,16.66,16.49,16.49,482035,0
+BBN.US,D,20240717,000000,16.44,16.55,16.4,16.42,229438,0
+BBN.US,D,20240718,000000,16.35,16.448,16.27,16.38,477827,0
+BBN.US,D,20240719,000000,16.3,16.62,16.29,16.48,471618,0
+BBN.US,D,20240722,000000,16.5,16.561,16.43,16.51,224122,0
+BBN.US,D,20240723,000000,16.58,16.66,16.4301,16.6,304997,0
+BBN.US,D,20240724,000000,16.55,16.63,16.46,16.54,221704,0
+BBN.US,D,20240725,000000,16.55,16.6,16.43,16.51,232145,0
+BBN.US,D,20240726,000000,16.59,16.7,16.54,16.57,242028,0
+BBN.US,D,20240729,000000,16.6,16.65,16.55,16.59,204028,0
+BBN.US,D,20240730,000000,16.62,16.775,16.62,16.76,226413,0
+BBN.US,D,20240731,000000,16.93,17.04,16.81,17.04,325849,0
+BBN.US,D,20240801,000000,17.1,17.23,17.08,17.12,254395,0
+BBN.US,D,20240802,000000,17.24,17.46,17.22,17.41,284495,0
+BBN.US,D,20240805,000000,17.46,17.4699,17.26,17.39,321332,0
+BBN.US,D,20240806,000000,17.38,17.54,17.28,17.5,319982,0
+BBN.US,D,20240807,000000,17.45,17.4799,17.08,17.12,380974,0
+BBN.US,D,20240808,000000,17.09,17.24,17.06,17.15,199417,0
+BBN.US,D,20240809,000000,17.16,17.29,17.1317,17.205,168907,0
+BBN.US,D,20240812,000000,17.19,17.35,17.19,17.34,139651,0
+BBN.US,D,20240813,000000,17.35,17.5,17.34,17.41,225169,0
+BBN.US,D,20240814,000000,17.42,17.545,17.36,17.49,128216,0
+BBN.US,D,20240815,000000,17.33,17.42,17.1501,17.39,259500,0
+BBN.US,D,20240816,000000,17.36,17.505,17.322,17.47,354336,0
+BBN.US,D,20240819,000000,17.47,17.54,17.41,17.54,156719,0
+BBN.US,D,20240820,000000,17.57,17.655,17.5,17.64,251506,0
+BBN.US,D,20240821,000000,17.69,17.73,17.58,17.72,253109,0
+BBN.US,D,20240822,000000,17.63,17.67,17.455,17.62,159848,0
+BBN.US,D,20240823,000000,17.61,17.68,17.51,17.58,148653,0
+BBN.US,D,20240826,000000,17.6,17.74,17.491,17.73,227326,0
+BBN.US,D,20240827,000000,17.71,17.77,17.56,17.74,269027,0
+BBN.US,D,20240828,000000,17.7,17.76,17.6249,17.72,188057,0
+BBN.US,D,20240829,000000,17.69,17.825,17.69,17.82,317324,0
+BBN.US,D,20240830,000000,17.84,17.84,17.68,17.77,194239,0
+BBN.US,D,20240903,000000,17.82,17.89,17.64,17.64,286232,0
+BBN.US,D,20240904,000000,17.71,17.8,17.65,17.68,273628,0
+BBN.US,D,20240905,000000,17.74,17.81,17.7201,17.79,187937,0
+BBN.US,D,20240906,000000,17.81,17.98,17.7312,17.95,212036,0
+BBN.US,D,20240909,000000,17.98,18.145,17.94,18.11,296406,0
+BBN.US,D,20240910,000000,18.18,18.18,18.01,18.04,331262,0
+BBN.US,D,20240911,000000,18.01,18.34,18.01,18.21,391616,0
+BBN.US,D,20240912,000000,18.28,18.28,18.12,18.21,245364,0
+BBN.US,D,20240913,000000,18.24,18.32,18.22,18.275,139262,0
+BBN.US,D,20240916,000000,18.2,18.42,18.2,18.27,477540,0
+BBN.US,D,20240917,000000,18.35,18.35,18.14,18.2,198631,0
+BBN.US,D,20240918,000000,18.24,18.24,18.04,18.08,199334,0
+BBN.US,D,20240919,000000,18.14,18.14,18.02,18.04,280143,0
+BBN.US,D,20240920,000000,18,18.0824,17.94,17.97,262076,0
+BBN.US,D,20240923,000000,18,18.25,17.86,18.07,628635,0
+BBN.US,D,20240924,000000,18.06,18.23,18.0101,18.22,196692,0
+BBN.US,D,20240925,000000,18.25,18.25,18.03,18.06,180465,0
+BBN.US,D,20240926,000000,18.07,18.1199,18,18.02,244129,0
+BBN.US,D,20240927,000000,18.12,18.15,18.05,18.15,179399,0
+BBN.US,D,20240930,000000,18.17,18.2,17.7502,17.82,747758,0
+BBN.US,D,20241001,000000,17.93,17.949,17.78,17.86,229120,0
+BBN.US,D,20241002,000000,17.8,17.88,17.61,17.63,296449,0
+BBN.US,D,20241003,000000,17.65,17.7499,17.46,17.47,261052,0
+BBN.US,D,20241004,000000,17.47,17.47,17.27,17.35,375447,0
+BBN.US,D,20241007,000000,17.3,17.35,17.1209,17.14,286698,0
+BBN.US,D,20241008,000000,17.15,17.2366,17.12,17.18,192924,0
+BBN.US,D,20241009,000000,17.18,17.29,17.15,17.24,243469,0
+BBN.US,D,20241010,000000,17.16,17.26,17.11,17.16,255747,0
+BBN.US,D,20241011,000000,17.12,17.29,17.12,17.22,210188,0
+BBN.US,D,20241014,000000,17.2,17.21,17.1,17.18,213644,0
+BBN.US,D,20241015,000000,17.18,17.24,17,17.04,256688,0
+BBN.US,D,20241016,000000,17.08,17.17,17.0601,17.15,134844,0
+BBN.US,D,20241017,000000,17.1,17.15,16.99,17.02,209512,0
+BBN.US,D,20241018,000000,17.03,17.14,17.02,17.11,168072,0
+BBN.US,D,20241021,000000,17.05,17.105,16.95,17.04,166302,0
+BBN.US,D,20241022,000000,17.03,17.065,16.922,16.98,193283,0
+BBN.US,D,20241023,000000,16.9,16.95,16.44,16.57,887716,0
+BBN.US,D,20241024,000000,16.57,16.74,16.55,16.68,404721,0
+BBN.US,D,20241025,000000,16.71,16.76,16.58,16.6,265297,0
+BBN.US,D,20241028,000000,16.61,16.64,16.41,16.5,374547,0
+BBN.US,D,20241029,000000,16.44,16.51,16.32,16.44,496730,0
+BBN.US,D,20241030,000000,16.53,16.6,16.36,16.53,639074,0
+BBN.US,D,20241031,000000,16.53,16.66,16.51,16.62,334538,0
+BBN.US,D,20241101,000000,16.72,16.77,16.63,16.76,427111,0
+BBN.US,D,20241104,000000,16.76,17.04,16.71,17.02,413373,0
+BBN.US,D,20241105,000000,17.08,17.08,16.82,16.84,278810,0
+BBN.US,D,20241106,000000,16.65,16.69,16.48,16.55,304669,0
+BBN.US,D,20241107,000000,16.6,16.7,16.56,16.67,188788,0
+BBN.US,D,20241108,000000,16.71,16.85,16.65,16.75,199369,0
+BBN.US,D,20241111,000000,16.72,16.74,16.58,16.67,231955,0
+BBN.US,D,20241112,000000,16.6,16.66,16.49,16.54,191880,0
+BBN.US,D,20241113,000000,16.5929,16.6494,16.34,16.37,194458,0
+BBN.US,D,20241114,000000,16.415,16.45,16.32,16.35,214537,0
+BBN.US,D,20241115,000000,16.19,16.29,16.02,16.05,309661,0
+BBN.US,D,20241118,000000,16.05,16.17,15.98,16.1,240490,0
+BBN.US,D,20241119,000000,16.1525,16.26,16.102,16.21,200775,0
+BBN.US,D,20241120,000000,16.15,16.25,16.05,16.21,231905,0
+BBN.US,D,20241121,000000,16.2,16.33,16.17,16.27,208248,0
+BBN.US,D,20241122,000000,16.3029,16.38,16.27,16.35,154455,0
+BBN.US,D,20241125,000000,16.4529,16.58,16.45,16.55,132363,0
+BBN.US,D,20241126,000000,16.526,16.68,16.47,16.65,189323,0
+BBN.US,D,20241127,000000,16.665,16.85,16.65,16.81,169635,0
+BBN.US,D,20241129,000000,16.881,17.07,16.8301,17.04,157379,0
+BBN.US,D,20241202,000000,17.02,17.17,16.98,17.13,144667,0
+BBN.US,D,20241203,000000,17.1,17.17,17.0001,17.1,169112,0
+BBN.US,D,20241204,000000,17.055,17.14,16.95,17.09,351895,0
+BBN.US,D,20241205,000000,17.0279,17.14,17.01,17.09,105098,0
+BBN.US,D,20241206,000000,17.109,17.2,17.09,17.17,119005,0
+BBN.US,D,20241209,000000,17.14,17.2,17.09,17.15,165698,0
+BBN.US,D,20241210,000000,17.13,17.18,17.08,17.14,153604,0
+BBN.US,D,20241211,000000,17.11,17.23,17.1,17.15,128712,0
+BBN.US,D,20241212,000000,17.14,17.15,16.9483,16.98,226279,0
+BBN.US,D,20241213,000000,16.9413,16.965,16.76,16.87,203550,0
+BBN.US,D,20241216,000000,16.7495,16.83,16.62,16.65,274269,0
+BBN.US,D,20241217,000000,16.65,16.66,16.44,16.45,275264,0
+BBN.US,D,20241218,000000,16.4,16.51,16.1507,16.26,217632,0
+BBN.US,D,20241219,000000,16.2298,16.2298,15.8,15.84,433621,0
+BBN.US,D,20241220,000000,15.97,16.05,15.8,15.88,441306,0
+BBN.US,D,20241223,000000,15.9469,16.0399,15.8,15.89,411521,0
+BBN.US,D,20241224,000000,15.9608,15.98,15.82,15.94,189537,0
+BBN.US,D,20241226,000000,15.85,16.065,15.85,16,206092,0
+BBN.US,D,20241227,000000,15.86,15.96,15.851,15.9,299390,0
+BBN.US,D,20241230,000000,15.91,16.17,15.91,15.97,406014,0
+BBN.US,D,20241231,000000,15.974,16.15,15.97,16.12,626375,0
+BBN.US,D,20250102,000000,16.125,16.24,16.061,16.11,107839,0
+BBN.US,D,20250103,000000,16.125,16.24,16.09,16.18,126481,0
+BBN.US,D,20250106,000000,16.15,16.19,16.09,16.17,112779,0
+BBN.US,D,20250107,000000,16.1593,16.18,16.0503,16.11,239908,0
+BBN.US,D,20250108,000000,15.9867,16.23,15.9867,16.12,122157,0
+BBN.US,D,20250110,000000,16,16.17,16,16.06,240209,0
+BBN.US,D,20250113,000000,15.99,16.1,15.98,16.07,122896,0
+BBN.US,D,20250114,000000,16.11435,16.1699,16.0401,16.09,107923,0
+BBN.US,D,20250115,000000,16.1254,16.28,16.1,16.18,176976,0
+BBN.US,D,20250116,000000,16.1995,16.25,16.1,16.2,145446,0
+BBN.US,D,20250117,000000,16.1301,16.29,16.1301,16.23,99621,0
+BBN.US,D,20250121,000000,16.35,16.39,16.27,16.31,127454,0
+BBN.US,D,20250122,000000,16.29,16.37,16.28,16.31,128296,0
+BBN.US,D,20250123,000000,16.3049,16.31,16.17,16.2,105596,0
+BBN.US,D,20250124,000000,16.205,16.39,16.1205,16.29,193660,0
+BBN.US,D,20250127,000000,16.35,16.48,16.3473,16.44,146978,0
+BBN.US,D,20250128,000000,16.4,16.5,16.3565,16.47,132263,0
+BBN.US,D,20250129,000000,16.4095,16.5,16.35,16.41,91458,0
+BBN.US,D,20250130,000000,16.4999,16.5,16.37,16.5,137662,0
+BBN.US,D,20250131,000000,16.53,16.59,16.4501,16.53,304169,0
+BBN.US,D,20250203,000000,16.48,16.6,16.4601,16.48,170854,0
+BBN.US,D,20250204,000000,16.399,16.5299,16.3619,16.49,161393,0
+BBN.US,D,20250205,000000,16.591,16.8199,16.53,16.76,187880,0
+BBN.US,D,20250206,000000,16.83,16.8657,16.73,16.82,147870,0
+BBN.US,D,20250207,000000,16.82,16.8233,16.5928,16.73,64093,0
+BBN.US,D,20250210,000000,16.72,16.807,16.6918,16.75,118400,0
+BBN.US,D,20250211,000000,16.744,16.8,16.69,16.72,184380,0
+BBN.US,D,20250212,000000,16.6,16.63,16.42,16.53,115331,0
+BBN.US,D,20250213,000000,16.664,16.664,16.5177,16.56,146929,0
+BBN.US,D,20250214,000000,16.56,16.7,16.55,16.64,87942,0
+BBN.US,D,20250218,000000,16.5,16.64,16.42,16.43,150045,0
+BBN.US,D,20250219,000000,16.5484,16.5683,16.4,16.52,106127,0
+BBN.US,D,20250220,000000,16.5,16.58,16.44,16.51,72793,0
+BBN.US,D,20250221,000000,16.47,16.6,16.46,16.6,176783,0
+BBN.US,D,20250224,000000,16.6293,16.65,16.5,16.56,121886,0
+BBN.US,D,20250225,000000,16.56,16.79,16.56,16.72,191094,0
+BBN.US,D,20250226,000000,16.7427,16.85,16.7401,16.84,103390,0
+BBN.US,D,20250227,000000,16.82,16.85,16.7864,16.85,123421,0
+BBN.US,D,20250228,000000,16.9304,16.98,16.9017,16.92,150473,0
+BBN.US,D,20250303,000000,16.895,17.09,16.895,16.99,144319,0
+BBN.US,D,20250304,000000,16.98,17.015,16.75,16.76,149059,0
+BBN.US,D,20250305,000000,16.865,16.865,16.64,16.66,158901,0
+BBN.US,D,20250306,000000,16.6076,16.7316,16.5928,16.6,112063,0
+BBN.US,D,20250307,000000,16.7488,16.7488,16.5787,16.6,173647,0
+BBN.US,D,20250310,000000,16.702,16.707,16.6,16.62,144760,0
+BBN.US,D,20250311,000000,16.7,16.7,16.62,16.65,173310,0
+BBN.US,D,20250312,000000,16.5927,16.68,16.56,16.58,80480,0
+BBN.US,D,20250313,000000,16.553,16.6099,16.51,16.57,118319,0
+BBN.US,D,20250314,000000,16.5,16.5853,16.41,16.54,91472,0
+BBN.US,D,20250317,000000,16.575,16.5984,16.55,16.57,131749,0
+BBN.US,D,20250318,000000,16.59,16.5967,16.53,16.53,98942,0
+BBN.US,D,20250319,000000,16.5359,16.5999,16.5,16.53,119707,0
+BBN.US,D,20250320,000000,16.575,16.68,16.56,16.63,113850,0
+BBN.US,D,20250321,000000,16.63,16.74,16.63,16.71,87851,0
+BBN.US,D,20250324,000000,16.6735,16.68,16.5601,16.59,64014,0
+BBN.US,D,20250325,000000,16.5831,16.68,16.52,16.59,77451,0
+BBN.US,D,20250326,000000,16.57,16.5735,16.51,16.54,76158,0
+BBN.US,D,20250327,000000,16.51,16.55,16.45,16.453,85617,0
+BBN.US,D,20250328,000000,16.5,16.59,16.47,16.57,114147,0
+BBN.US,D,20250331,000000,16.649,16.77,16.59,16.68,164653,0
+BBN.US,D,20250401,000000,16.735,16.84,16.58,16.61,258993,0
+BBN.US,D,20250402,000000,16.655,16.74,16.6129,16.68,113603,0
+BBN.US,D,20250403,000000,16.63,16.81,16.63,16.72,128081,0
+BBN.US,D,20250404,000000,16.75,16.79,16.25,16.27,292086,0
+BBN.US,D,20250407,000000,16.08,16.125,15.71,15.73,385709,0
+BBN.US,D,20250408,000000,15.77,16.08,15.7,15.8,307282,0
+BBN.US,D,20250409,000000,15.63,15.96,15.44,15.96,446967,0
+BBN.US,D,20250410,000000,15.8101,15.98,15.71,15.75,202027,0
+BBN.US,D,20250411,000000,15.551,15.72,15.37,15.68,209393,0
+BBN.US,D,20250414,000000,15.76,15.91,15.69,15.83,218061,0
+BBN.US,D,20250415,000000,15.74,15.92,15.67,15.8,90273,0
+BBN.US,D,20250416,000000,15.76,15.9377,15.7501,15.81,114530,0
+BBN.US,D,20250417,000000,15.78,15.83,15.73,15.77,102108,0
+BBN.US,D,20250421,000000,15.7,15.76,15.63,15.63,129751,0
+BBN.US,D,20250422,000000,15.73,15.8099,15.6516,15.69,89686,0
+BBN.US,D,20250423,000000,15.8818,16,15.84,15.89,102762,0
+BBN.US,D,20250424,000000,15.955,16.03,15.92,16.01,99811,0
+BBN.US,D,20250425,000000,16.1499,16.1499,15.95,16.05,86721,0
+BBN.US,D,20250428,000000,16,16.14,15.9701,16.08,91111,0
+BBN.US,D,20250429,000000,16.035,16.25,16.0125,16.22,90885,0
+BBN.US,D,20250430,000000,16.15,16.31,16.15,16.31,206924,0
+BBN.US,D,20250501,000000,16.3094,16.38,16.26,16.28,61668,0
+BBN.US,D,20250502,000000,16.1515,16.23,16.1515,16.18,83833,0
+BBN.US,D,20250505,000000,16.15,16.24,15.98,16,156589,0
+BBN.US,D,20250506,000000,15.9505,16.07,15.946,16.07,119488,0
+BBN.US,D,20250507,000000,16.0658,16.17,16.01,16.06,95153,0
+BBN.US,D,20250508,000000,16.08,16.1482,15.94,15.94,123837,0
+BBN.US,D,20250509,000000,16.0401,16.0401,15.96,15.98,95814,0
+BBN.US,D,20250512,000000,15.97,15.98,15.89,15.92,179882,0
+BBN.US,D,20250513,000000,15.91,15.9708,15.85,15.92,248370,0
+BBN.US,D,20250514,000000,15.89,16,15.74,15.81,239327,0
+BBN.US,D,20250515,000000,15.75,15.85,15.7001,15.79,107544,0
+BBN.US,D,20250516,000000,15.85,15.853,15.77,15.79,93637,0
+BBN.US,D,20250519,000000,15.6769,15.78,15.65,15.74,150080,0
+BBN.US,D,20250520,000000,15.6307,15.74,15.6192,15.72,164506,0
+BBN.US,D,20250521,000000,15.6655,15.6986,15.44,15.44,196839,0
+BBN.US,D,20250522,000000,15.55,15.65,15.38,15.46,257968,0
+BBN.US,D,20250523,000000,15.4108,15.55,15.4108,15.51,208251,0
+BBN.US,D,20250527,000000,15.5794,15.6598,15.5001,15.63,124019,0
+BBN.US,D,20250528,000000,15.6299,15.68,15.6,15.62,159073,0
+BBN.US,D,20250529,000000,15.6299,15.7,15.5958,15.7,130891,0
+BBN.US,D,20250530,000000,15.74,15.84,15.68,15.83,159603,0
+BBN.US,D,20250602,000000,15.78,15.82,15.6201,15.76,172780,0
+BBN.US,D,20250603,000000,15.76,15.84,15.72,15.76,187252,0
+BBN.US,D,20250604,000000,15.8,15.87,15.76,15.82,135151,0
+BBN.US,D,20250605,000000,15.8392,15.88,15.81,15.81,159735,0
+BBN.US,D,20250606,000000,15.78,15.8236,15.69,15.7,183196,0
+BBN.US,D,20250609,000000,15.71,15.75,15.671,15.72,89697,0
+BBN.US,D,20250610,000000,15.76,15.8199,15.6997,15.77,93185,0
+BBN.US,D,20250611,000000,15.77,15.8792,15.77,15.86,111790,0
+BBN.US,D,20250612,000000,15.9401,15.97,15.8513,15.94,91878,0
+BBN.US,D,20250613,000000,15.8,15.8877,15.7,15.81,127282,0
+BBN.US,D,20250616,000000,15.8,15.8,15.62,15.66,163820,0
+BBN.US,D,20250617,000000,15.62,15.75,15.59,15.68,132268,0
+BBN.US,D,20250618,000000,15.72,15.83,15.68,15.74,117125,0
+BBN.US,D,20250620,000000,15.74,15.74,15.5833,15.68,148549,0
+BBN.US,D,20250623,000000,15.7708,15.84,15.68,15.81,201354,0
+BBN.US,D,20250624,000000,15.81,15.91,15.77,15.9,166507,0
+BBN.US,D,20250625,000000,15.8176,15.9786,15.79,15.95,154166,0
+BBN.US,D,20250626,000000,16,16.02,15.92,16,132287,0
+BBN.US,D,20250627,000000,16.0001,16.06,15.9001,16.06,139376,0
+BBN.US,D,20250630,000000,16.01,16.14,16.01,16.11,205205,0
+BBN.US,D,20250701,000000,16.13,16.205,16.1,16.18,126909,0
+BBN.US,D,20250702,000000,16.16,16.1835,16.079,16.08,105904,0
+BBN.US,D,20250703,000000,16.1899,16.1899,16.0333,16.07,109659,0
+BBN.US,D,20250707,000000,16.01,16.0713,15.9,15.91,128385,0
+BBN.US,D,20250708,000000,15.887,16,15.8301,15.91,141749,0
+BBN.US,D,20250709,000000,15.9562,16.05,15.92,15.99,128510,0
+BBN.US,D,20250710,000000,16.0699,16.0699,16,16.02,97644,0
+BBN.US,D,20250711,000000,15.9806,16,15.88,15.895,95896,0
+BBN.US,D,20250714,000000,15.95,15.98,15.865,15.89,290522,0
+BBN.US,D,20250715,000000,15.83,15.88,15.79,15.79,181457,0
+BBN.US,D,20250716,000000,15.8899,15.9,15.81,15.82,143493,0
+BBN.US,D,20250717,000000,15.8014,15.87,15.8,15.82,100193,0
+BBN.US,D,20250718,000000,15.9499,15.95,15.6,15.6,277954,0
+BBN.US,D,20250721,000000,15.79,15.92,15.75,15.87,170015,0
+BBN.US,D,20250722,000000,15.845,15.96,15.8106,15.95,89687,0
+BBN.US,D,20250723,000000,15.9672,15.9672,15.83,15.89,166771,0
+BBN.US,D,20250724,000000,15.875,15.9399,15.8,15.8,123816,0
+BBN.US,D,20250725,000000,15.7899,15.9081,15.785,15.85,91470,0
+BBN.US,D,20250728,000000,15.87,15.98,15.78,15.78,116355,0
+BBN.US,D,20250729,000000,15.8641,15.97,15.72,15.93,145458,0
+BBN.US,D,20250730,000000,15.97,16.03,15.93,16.03,164282,0
+BBN.US,D,20250731,000000,16.03,16.195,16.025,16.19,181547,0
+BBN.US,D,20250801,000000,16.1935,16.43,16.146,16.41,181184,0
+BBN.US,D,20250804,000000,16.47,16.48,16.37,16.45,138783,0
+BBN.US,D,20250805,000000,16.44,16.53,16.36,16.5,98942,0
+BBN.US,D,20250806,000000,16.4362,16.5199,16.4001,16.48,246434,0
+BBN.US,D,20250807,000000,16.5328,16.59,16.43,16.45,218053,0
+BBN.US,D,20250808,000000,16.44,16.44,16.35,16.39,113966,0
+BBN.US,D,20250811,000000,16.35,16.4,16.26,16.31,96093,0
+BBN.US,D,20250812,000000,16.306,16.35,16.2,16.23,207378,0
+BBN.US,D,20250813,000000,16.295,16.45,16.2758,16.35,244724,0
+BBN.US,D,20250814,000000,16.301,16.38,16.2383,16.24,127401,0
+BBN.US,D,20250815,000000,16.1114,16.215,16.09,16.11,89089,0
+BBN.US,D,20250818,000000,16.11,16.1299,15.95,15.97,233059,0
+BBN.US,D,20250819,000000,15.99,16.06,15.98,16.02,113190,0
+BBN.US,D,20250820,000000,16.01,16.11,16,16.07,101540,0
+BBN.US,D,20250821,000000,16.08,16.08,16,16,55900,0
+BBN.US,D,20250822,000000,16.07,16.27,16.03,16.27,190566,0
+BBN.US,D,20250825,000000,16.28,16.39,16.17,16.27,204169,0
+BBN.US,D,20250826,000000,16.28,16.3226,16.22,16.25,168469,0
+BBN.US,D,20250827,000000,16.261,16.3797,16.24,16.37,152447,0
+BBN.US,D,20250828,000000,16.34,16.44,16.31,16.44,177744,0
+BBN.US,D,20250829,000000,16.45,16.46,16.37,16.43,239658,0
+BBN.US,D,20250902,000000,16.34,16.39,16.3301,16.37,103637,0
+BBN.US,D,20250903,000000,16.35,16.44,16.3301,16.43,137687,0
+BBN.US,D,20250904,000000,16.425,16.5,16.3678,16.44,215210,0
+BBN.US,D,20250905,000000,16.49,16.58,16.4786,16.55,204022,0
+BBN.US,D,20250908,000000,16.55,16.73,16.54,16.61,258867,0
+BBN.US,D,20250909,000000,16.6009,16.61,16.4801,16.55,176482,0
+BBN.US,D,20250910,000000,16.63,16.64,16.56,16.62,158896,0
+BBN.US,D,20250911,000000,16.63,16.72,16.5701,16.63,150675,0
+BBN.US,D,20250912,000000,16.64,16.6725,16.56,16.6,68115,0
+BBN.US,D,20250915,000000,16.619,16.62,16.5,16.56,203165,0
+BBN.US,D,20250916,000000,16.5228,16.5675,16.5,16.53,122225,0
+BBN.US,D,20250917,000000,16.56,16.64,16.44,16.53,144035,0
+BBN.US,D,20250918,000000,16.46,16.5192,16.39,16.46,157451,0
+BBN.US,D,20250919,000000,16.44,16.4905,16.32,16.41,99808,0
+BBN.US,D,20250922,000000,16.4,16.4,16.3,16.33,108447,0
+BBN.US,D,20250923,000000,16.3994,16.44,16.3,16.44,102465,0
+BBN.US,D,20250924,000000,16.435,16.5,16.3601,16.43,73171,0
+BBN.US,D,20250925,000000,16.4592,16.49,16.36,16.45,133681,0
+BBN.US,D,20250926,000000,16.55,16.55,16.32,16.33,98205,0
+BBN.US,D,20250929,000000,16.37,16.49,16.3254,16.49,101627,0
+BBN.US,D,20250930,000000,16.5475,16.6,16.51,16.6,187866,0
+BBN.US,D,20251001,000000,16.6292,16.72,16.628,16.69,136188,0
+BBN.US,D,20251002,000000,16.65,16.7199,16.6,16.62,122058,0
+BBN.US,D,20251003,000000,16.605,16.7,16.5269,16.54,88376,0
+BBN.US,D,20251006,000000,16.58,16.5985,16.4601,16.52,71740,0
+BBN.US,D,20251007,000000,16.64,16.71,16.56,16.61,132724,0
+BBN.US,D,20251008,000000,16.7,16.7,16.58,16.68,123715,0
+BBN.US,D,20251009,000000,16.675,16.71,16.65,16.69,111475,0
+BBN.US,D,20251010,000000,16.74,16.78,16.67,16.78,101302,0
+BBN.US,D,20251013,000000,16.74,16.856,16.63,16.69,112520,0
+BBN.US,D,20251014,000000,16.75,16.88,16.75,16.85,116484,0
+BBN.US,D,20251015,000000,16.735,16.8399,16.55,16.56,121558,0
+BBN.US,D,20251016,000000,16.5003,16.61,16.49,16.55,86919,0
+BBN.US,D,20251017,000000,16.55,16.59,16.43,16.52,95684,0
+BBN.US,D,20251020,000000,16.59,16.615,16.5017,16.59,182998,0
+BBN.US,D,20251021,000000,16.55,16.73,16.55,16.72,142298,0
+BBN.US,D,20251022,000000,16.6801,16.7199,16.6,16.66,90495,0
+BBN.US,D,20251023,000000,16.6001,16.65,16.6,16.61,79415,0
+BBN.US,D,20251024,000000,16.65,16.68,16.6006,16.65,89980,0
+BBN.US,D,20251027,000000,16.62,16.75,16.615,16.69,107124,0
+BBN.US,D,20251028,000000,16.7,16.73,16.65,16.68,153917,0
+BBN.US,D,20251029,000000,16.685,16.75,16.6401,16.68,85528,0
+BBN.US,D,20251030,000000,16.64,16.92,16.5597,16.91,417050,0
+BBN.US,D,20251031,000000,16.91,17.1,16.88,16.89,476015,0
+BBN.US,D,20251103,000000,16.87,17.06,16.87,17.02,294555,0
+BBN.US,D,20251104,000000,16.9759,17.04,16.9009,16.92,170691,0
+BBN.US,D,20251105,000000,16.89,16.94,16.85,16.89,134234,0
+BBN.US,D,20251106,000000,16.93,17.14,16.91,17.04,270900,0
+BBN.US,D,20251107,000000,17.02,17.36,17.0101,17.2,580156,0
+BBN.US,D,20251110,000000,17.1899,17.1899,17.08,17.12,204529,0
+BBN.US,D,20251111,000000,17.1175,17.28,17.0801,17.24,225111,0
+BBN.US,D,20251112,000000,17.215,17.36,17.1571,17.23,304284,0
+BBN.US,D,20251113,000000,17.15,17.31,17.1438,17.17,278505,0
+BBN.US,D,20251114,000000,17.08,17.13,17.03,17.06,320903,0
+BBN.US,D,20251117,000000,17.04,17.11,17.02,17.02,332649,0
+BBN.US,D,20251118,000000,17.06,17.08,17.0026,17.05,206982,0
+BBN.US,D,20251119,000000,17.0428,17.21,16.87,17.16,776175,0
+BBN.US,D,20251120,000000,17.2,17.22,17.04,17.05,466202,0
+BBN.US,D,20251121,000000,17.085,17.12,16.95,17.07,332932,0
+BBN.US,D,20251124,000000,17.09,17.2,16.99,17.15,435672,0
+BBN.US,D,20251125,000000,17.124,17.3499,17.12,17.23,358097,0
+BBN.US,D,20251126,000000,17.2499,17.35,17.19,17.32,290269,0
+BBN.US,D,20251128,000000,17.265,17.45,17.265,17.33,130882,0
+BBN.US,D,20251201,000000,17.28,17.39,17.12,17.35,417363,0
+BBN.US,D,20251202,000000,17.33,17.33,17.17,17.28,362151,0
+BBN.US,D,20251203,000000,17.32,17.34,17.25,17.3,265696,0
+BBN.US,D,20251204,000000,17.29,17.3099,17.21,17.21,225063,0
+BBN.US,D,20251205,000000,17.3099,17.439,17.13,17.33,672632,0
+BBN.US,D,20251208,000000,17.31,17.3202,17.16,17.3,441815,0
+BBN.US,D,20251209,000000,17.28,17.3,17.21,17.24,379292,0
+BBN.US,D,20251210,000000,17.275,17.29,17.17,17.24,387030,0
+BBN.US,D,20251211,000000,17.24,17.28,16.92,17.15,908843,0
+BBN.US,D,20251212,000000,17.05,17.1311,16.95,17.06,486088,0
+BBN.US,D,20251215,000000,17.08,17.08,16.84,16.95,390773,0
+BBN.US,D,20251216,000000,16.9367,17.04,16.9,16.93,163781,0
+BBN.US,D,20251217,000000,16.92,17.05,16.9,16.96,174290,0
+BBN.US,D,20251218,000000,16.9912,17.0359,16.75,16.85,419162,0
+BBN.US,D,20251219,000000,16.8001,16.9232,16.74,16.74,340683,0
+BBN.US,D,20251222,000000,16.69,16.7,16.6,16.62,420650,0
+BBN.US,D,20251223,000000,16.53,16.57,16.4908,16.51,337201,0
+BBN.US,D,20251224,000000,16.52,16.77,16.4911,16.77,333845,0
+BBN.US,D,20251226,000000,16.79,16.8,16.39,16.39,1950659,0
+BBN.US,D,20251229,000000,16.38,16.45,16.24,16.26,664415,0
+BBN.US,D,20251230,000000,16.24,16.4399,16.23,16.36,422208,0
+BBN.US,D,20251231,000000,16.355,16.3833,16.22,16.32,808514,0
+BBN.US,D,20260102,000000,16.3095,16.36,16.255,16.31,218157,0
+BBN.US,D,20260105,000000,16.285,16.35,16.2701,16.31,204641,0
+BBN.US,D,20260106,000000,16.2501,16.34,16.25,16.31,265498,0
+BBN.US,D,20260107,000000,16.35,16.44,16.3,16.35,226347,0
+BBN.US,D,20260108,000000,16.31,16.38,16.3,16.37,154983,0
+BBN.US,D,20260109,000000,16.4,16.44,16.3,16.44,130560,0
+BBN.US,D,20260112,000000,16.54,16.54,16.3285,16.41,139622,0
+BBN.US,D,20260113,000000,16.42,16.5,16.415,16.46,157829,0
+BBN.US,D,20260114,000000,16.51,16.56,16.46,16.56,154548,0
+BBN.US,D,20260115,000000,16.6,16.68,16.52,16.59,220077,0
+BBN.US,D,20260116,000000,16.52,16.59,16.47,16.47,361091,0
+BBN.US,D,20260120,000000,16.27,16.29,16.24,16.24,234261,0
+BBN.US,D,20260121,000000,16.23,16.28,16.1,16.2,626794,0
+BBN.US,D,20260122,000000,16.2,16.24,16.15,16.15,256991,0
+BBN.US,D,20260123,000000,16.2199,16.25,16.16,16.24,174756,0
+BBN.US,D,20260126,000000,16.265,16.3,16.22,16.22,256295,0
+BBN.US,D,20260127,000000,16.27,16.28,16.23,16.24,286739,0
+BBN.US,D,20260128,000000,16.245,16.29,16.23,16.23,195520,0
+BBN.US,D,20260129,000000,16.19,16.265,16.19,16.26,285420,0
+BBN.US,D,20260130,000000,16.2599,16.31,16.2,16.3,259593,0
+BBN.US,D,20260202,000000,16.3,16.31,16.15,16.15,612362,0
+BBN.US,D,20260203,000000,16.175,16.23,16.16,16.22,279659,0
+BBN.US,D,20260204,000000,16.2,16.22,16.17,16.19,209277,0
+BBN.US,D,20260205,000000,16.25,16.38,16.2442,16.35,376712,0
+BBN.US,D,20260206,000000,16.403,16.42,16.32,16.34,160579,0
+BBN.US,D,20260209,000000,16.3999,16.47,16.34,16.42,274218,0
+BBN.US,D,20260210,000000,16.445,16.54,16.445,16.51,192179,0
+BBN.US,D,20260211,000000,16.49,16.53,16.4601,16.48,163407,0
+BBN.US,D,20260212,000000,16.65,16.68,16.47,16.6,233196,0
+BBN.US,D,20260213,000000,16.55,16.62,16.51,16.58,155599,0
+BBN.US,D,20260217,000000,16.5786,16.61,16.5,16.56,273027,0
+BBN.US,D,20260218,000000,16.5799,16.6299,16.5799,16.61,166070,0
diff --git a/daily/us/nyse stocks/1/bf-a.us.txt b/daily/us/nyse stocks/1/bf-a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..809030a5e44751bb02b67ecd704b67512d6cb353
--- /dev/null
+++ b/daily/us/nyse stocks/1/bf-a.us.txt	
@@ -0,0 +1,3894 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BF-A.US,D,20100823,000000,17.7192,17.9453,17.7143,17.7599,15901.031483187,0
+BF-A.US,D,20100824,000000,17.6786,17.9363,17.6786,17.8789,7692.3231715252,0
+BF-A.US,D,20100825,000000,17.8571,17.9116,17.7053,17.8601,6921.7797202278,0
+BF-A.US,D,20100826,000000,17.8986,17.9016,17.75,17.7847,7169.8866430278,0
+BF-A.US,D,20100827,000000,17.7599,17.9393,17.7312,17.9196,8986.3117160469,0
+BF-A.US,D,20100830,000000,17.9453,17.9603,17.6479,17.6479,8003.9696721154,0
+BF-A.US,D,20100831,000000,17.5993,17.6915,17.5329,17.6706,6218.810105628,0
+BF-A.US,D,20100901,000000,17.8492,17.8492,15.8324,16.8696,92209.038715073,0
+BF-A.US,D,20100902,000000,16.9053,17.0182,16.5691,16.8973,26055.261152902,0
+BF-A.US,D,20100903,000000,17.0996,17.1907,17.0936,17.1907,4512.3185878332,0
+BF-A.US,D,20100907,000000,17.0708,17.283,16.9637,17.2146,36322.450072022,0
+BF-A.US,D,20100908,000000,17.3414,17.3711,17.1213,17.1907,52461.50283074,0
+BF-A.US,D,20100909,000000,17.4902,17.4902,17.2354,17.2523,16935.818892913,0
+BF-A.US,D,20100910,000000,17.2582,17.287,17.1789,17.2086,27647.784856565,0
+BF-A.US,D,20100913,000000,17.4665,17.4665,17.0212,17.0252,10713.983093106,0
+BF-A.US,D,20100914,000000,17.1164,17.5368,17.0499,17.5368,14619.145715387,0
+BF-A.US,D,20100915,000000,17.6379,17.6379,17.4138,17.4694,6218.810105628,0
+BF-A.US,D,20100916,000000,17.3157,17.6161,17.3157,17.6122,15702.344232002,0
+BF-A.US,D,20100917,000000,17.7053,17.9086,17.6578,17.9086,21897.957348912,0
+BF-A.US,D,20100920,000000,17.8679,17.8789,17.7678,17.8204,41247.271633128,0
+BF-A.US,D,20100921,000000,17.8511,17.9573,17.7014,17.7312,14172.351541402,0
+BF-A.US,D,20100922,000000,17.6598,17.7272,17.6598,17.6786,4491.1387285698,0
+BF-A.US,D,20100923,000000,17.5398,17.6875,17.4416,17.6211,59539.610083627,0
+BF-A.US,D,20100924,000000,17.632,17.9621,17.5061,17.9621,19132.472867947,0
+BF-A.US,D,20100927,000000,17.6508,17.9363,17.6508,17.747,15206.130386401,0
+BF-A.US,D,20100928,000000,17.6479,17.9513,17.6479,17.9513,3663.1070878431,0
+BF-A.US,D,20100929,000000,17.8452,17.8452,17.744,17.8085,8901.5922789933,0
+BF-A.US,D,20100930,000000,17.8839,17.8839,17.6756,17.8115,10375.10534489,0
+BF-A.US,D,20101001,000000,17.9255,17.986,17.8392,17.975,16689.729099568,0
+BF-A.US,D,20101004,000000,18.0841,18.0841,17.8055,17.8422,4761.43407536,0
+BF-A.US,D,20101005,000000,17.986,18.0811,17.986,18.0484,5876.9066632329,0
+BF-A.US,D,20101006,000000,17.981,18.0137,17.8649,17.9363,11965.6119191,0
+BF-A.US,D,20101007,000000,17.7936,17.7936,17.6528,17.6786,6724.1010337693,0
+BF-A.US,D,20101008,000000,17.7936,17.7936,17.6251,17.7143,15901.031483187,0
+BF-A.US,D,20101011,000000,17.8511,17.8511,17.5596,17.6935,20121.874864966,0
+BF-A.US,D,20101012,000000,17.7083,17.8224,17.5666,17.8224,8121.9717451544,0
+BF-A.US,D,20101013,000000,17.9176,18.0167,17.8649,17.975,10890.481920301,0
+BF-A.US,D,20101014,000000,17.9363,18.0841,17.9363,17.9493,7051.8845699888,0
+BF-A.US,D,20101015,000000,18.0316,18.107,17.8709,18.107,40938.650826718,0
+BF-A.US,D,20101018,000000,17.9493,18.1138,17.9493,18.1089,22961.993135717,0
+BF-A.US,D,20101019,000000,18.1089,18.1089,17.9196,17.9363,4669.6546852185,0
+BF-A.US,D,20101020,000000,18.0027,18.2725,18.0027,18.1961,6567.7735011108,0
+BF-A.US,D,20101021,000000,18.2239,18.2655,18.1317,18.1377,11269.702257588,0
+BF-A.US,D,20101022,000000,18.2358,18.2358,17.8789,17.8819,8294.4363134422,0
+BF-A.US,D,20101025,000000,18.1624,18.1624,17.6965,17.8154,27526.757089346,0
+BF-A.US,D,20101026,000000,17.7222,17.7569,17.4852,17.6508,22304.408933825,0
+BF-A.US,D,20101027,000000,17.4338,17.4338,17.0708,17.2166,13479.46757407,0
+BF-A.US,D,20101028,000000,17.3711,17.4455,17.0996,17.4455,13818.345322285,0
+BF-A.US,D,20101029,000000,17.3644,17.6092,17.3644,17.5903,7836.5479274618,0
+BF-A.US,D,20101101,000000,17.7936,17.7936,17.5159,17.6706,17855.629923782,0
+BF-A.US,D,20101102,000000,17.6786,17.7312,17.6756,17.6756,24693.698771683,0
+BF-A.US,D,20101103,000000,17.6786,17.7936,17.6409,17.6409,4624.2692725112,0
+BF-A.US,D,20101104,000000,17.8789,18.102,17.8789,18.0534,11791.130221358,0
+BF-A.US,D,20101105,000000,18.1357,18.4688,18.0514,18.2815,41615.39775842,0
+BF-A.US,D,20101108,000000,18.1704,18.4203,18.1624,18.2239,11843.575587154,0
+BF-A.US,D,20101109,000000,18.1565,18.1931,18.0781,18.0781,8605.0742493055,0
+BF-A.US,D,20101110,000000,18.0087,18.0365,17.8839,17.9573,7463.378978535,0
+BF-A.US,D,20101111,000000,17.9363,18.1417,17.8352,18.1417,41808.033621245,0
+BF-A.US,D,20101112,000000,18.107,18.107,17.9285,18.0117,7797.2139031155,0
+BF-A.US,D,20101115,000000,18.0683,18.1317,17.8918,17.969,6394.3003680962,0
+BF-A.US,D,20101116,000000,17.9196,18.0227,17.8332,17.8422,8816.8728419396,0
+BF-A.US,D,20101117,000000,17.8422,17.986,17.8422,17.969,5876.9066632329,0
+BF-A.US,D,20101118,000000,18.3736,18.4728,18.3002,18.3062,9099.2709654518,0
+BF-A.US,D,20101119,000000,18.3231,18.5145,18.3231,18.5145,7605.5866050179,0
+BF-A.US,D,20101122,000000,18.5005,18.6602,18.3687,18.6602,20099.686440977,0
+BF-A.US,D,20101123,000000,18.4728,18.5005,18.2953,18.5005,4389.2736911601,0
+BF-A.US,D,20101124,000000,18.5005,18.7097,18.4867,18.6849,13479.46757407,0
+BF-A.US,D,20101126,000000,18.7316,18.7454,18.6721,18.6849,4665.6204263112,0
+BF-A.US,D,20101129,000000,18.5392,18.7613,18.4291,18.7523,11785.078832998,0
+BF-A.US,D,20101130,000000,18.33,18.918,18.33,18.8764,20481.932472445,0
+BF-A.US,D,20101201,000000,19.2055,19.496,19.0984,19.496,22412.325359595,0
+BF-A.US,D,20101202,000000,19.4296,20.1702,19.3512,20.1702,34253.883817296,0
+BF-A.US,D,20101203,000000,19.8024,20.3457,19.8024,20.2773,29723.411064379,0
+BF-A.US,D,20101206,000000,20.2972,20.322,20.2386,20.2516,49045.494100971,0
+BF-A.US,D,20101207,000000,19.0737,20.4737,18.787,20.0116,28525.236168907,0
+BF-A.US,D,20101208,000000,19.7121,19.9284,19.6041,19.9025,17612.565824616,0
+BF-A.US,D,20101209,000000,20.0443,20.1485,19.7776,20.0364,48687.453622946,0
+BF-A.US,D,20101210,000000,20.1315,20.1315,19.7678,19.8728,19487.487651791,0
+BF-A.US,D,20101213,000000,19.8579,20.1158,19.8579,19.9104,20991.257659494,0
+BF-A.US,D,20101214,000000,19.847,20.0949,19.8163,20.0949,28714.84633755,0
+BF-A.US,D,20101215,000000,20.0979,20.1762,19.8787,20.1623,13422.987949368,0
+BF-A.US,D,20101216,000000,20.2536,20.2536,20.1068,20.2386,7813.3509387447,0
+BF-A.US,D,20101217,000000,20.1911,20.3329,20.1088,20.3329,21824.332123854,0
+BF-A.US,D,20101220,000000,20.313,20.7948,20.2239,20.2803,129216.30423662,0
+BF-A.US,D,20101221,000000,20.2683,20.3874,20.2683,20.3646,19675.080690982,0
+BF-A.US,D,20101222,000000,20.307,20.5054,20.307,20.3804,41911.915788108,0
+BF-A.US,D,20101223,000000,20.3804,20.3963,20.2476,20.3804,9077.0825414615,0
+BF-A.US,D,20101227,000000,20.3874,20.3874,20.2606,20.3397,14909.612356714,0
+BF-A.US,D,20101228,000000,20.438,20.438,20.1623,20.2843,37397.580070822,0
+BF-A.US,D,20101229,000000,20.3764,20.3764,20.1732,20.2366,10780.548365076,0
+BF-A.US,D,20101230,000000,20.2189,20.2366,20.1128,20.1345,13899.030500431,0
+BF-A.US,D,20101231,000000,20.0651,20.1088,20.0443,20.084,10960.072886451,0
+BF-A.US,D,20110103,000000,20.1197,20.1702,19.9958,19.9958,50936.552963775,0
+BF-A.US,D,20110104,000000,20.0364,20.0364,19.8351,19.9333,11384.678636447,0
+BF-A.US,D,20110105,000000,19.847,20.0364,19.7746,19.8787,8477.9950937251,0
+BF-A.US,D,20110106,000000,19.9333,20.0651,19.856,19.9818,5069.0463170429,0
+BF-A.US,D,20110107,000000,20.0215,20.0305,19.6467,19.6507,18569.693750376,0
+BF-A.US,D,20110110,000000,19.6507,19.6814,19.5287,19.6724,8294.4363134422,0
+BF-A.US,D,20110111,000000,19.8163,19.8163,19.6577,19.6884,18317.552568669,0
+BF-A.US,D,20110112,000000,19.6964,19.733,19.6329,19.6329,55357.092161466,0
+BF-A.US,D,20110113,000000,19.5971,19.6854,19.5426,19.5853,6810.8376002766,0
+BF-A.US,D,20110114,000000,19.6041,19.6041,19.5396,19.5396,1030.7531508193,0
+BF-A.US,D,20110118,000000,19.4465,19.612,19.4465,19.5733,7789.1453853008,0
+BF-A.US,D,20110119,000000,19.496,19.5307,19.4523,19.4772,5369.5986056379,0
+BF-A.US,D,20110120,000000,19.5287,19.609,19.505,19.5169,13444.167808631,0
+BF-A.US,D,20110121,000000,19.5396,19.5853,19.4832,19.5823,10014.039172686,0
+BF-A.US,D,20110124,000000,19.5823,19.5823,19.4059,19.4196,8809.8128888518,0
+BF-A.US,D,20110125,000000,19.3165,19.4276,19.2541,19.4147,23013.429936786,0
+BF-A.US,D,20110126,000000,19.3225,19.6794,19.3225,19.4563,37666.866852885,0
+BF-A.US,D,20110127,000000,19.3919,19.4336,19.3512,19.3839,16935.818892913,0
+BF-A.US,D,20110128,000000,19.3492,19.3839,19.0766,19.0766,21255.501617922,0
+BF-A.US,D,20110131,000000,19.1441,19.2263,19.0191,19.2263,77135.030307886,0
+BF-A.US,D,20110201,000000,19.2918,19.5139,19.2481,19.4723,7159.8009957595,0
+BF-A.US,D,20110202,000000,19.4196,19.505,19.3919,19.3959,13146.641214217,0
+BF-A.US,D,20110203,000000,19.3027,19.5277,19.3027,19.4563,7709.4687718813,0
+BF-A.US,D,20110204,000000,19.5277,19.5644,19.4236,19.5287,5687.2964945891,0
+BF-A.US,D,20110207,000000,19.4792,19.6507,19.4792,19.5169,21490.497199274,0
+BF-A.US,D,20110208,000000,19.6447,19.7548,19.4276,19.4563,35483.3242193,0
+BF-A.US,D,20110209,000000,19.5426,19.5426,19.3602,19.3602,19307.963130416,0
+BF-A.US,D,20110210,000000,19.1906,19.3472,19.1906,19.3472,3750.8522190773,0
+BF-A.US,D,20110211,000000,19.3602,19.499,19.3414,19.4832,3106.3793586335,0
+BF-A.US,D,20110214,000000,19.5971,19.5971,19.4276,19.5079,3499.7196020968,0
+BF-A.US,D,20110215,000000,19.3839,19.618,19.3839,19.5189,10021.099125774,0
+BF-A.US,D,20110216,000000,19.5247,19.6329,19.3057,19.5664,15941.37407226,0
+BF-A.US,D,20110218,000000,19.5733,19.6794,19.5644,19.612,11147.665925642,0
+BF-A.US,D,20110222,000000,19.5516,19.6378,19.3959,19.3959,4547.6183532722,0
+BF-A.US,D,20110223,000000,19.4593,19.7648,19.4593,19.7251,16837.988114411,0
+BF-A.US,D,20110224,000000,19.7301,19.8063,19.6814,19.6964,5234.4509322428,0
+BF-A.US,D,20110225,000000,19.7023,20.0512,19.7023,20.0512,3688.3212060139,0
+BF-A.US,D,20110228,000000,20.0414,20.4558,19.9284,19.9759,55406.511833081,0
+BF-A.US,D,20110301,000000,20.0731,20.0731,19.7301,19.8163,16591.898321065,0
+BF-A.US,D,20110302,000000,19.6794,19.7062,19.5189,19.6904,18317.552568669,0
+BF-A.US,D,20110303,000000,19.7449,19.7508,19.6607,19.6724,13899.030500431,0
+BF-A.US,D,20110304,000000,19.7945,19.7945,19.4376,19.6537,19675.080690982,0
+BF-A.US,D,20110307,000000,19.606,19.609,19.4396,19.5893,7605.5866050179,0
+BF-A.US,D,20110308,000000,20.438,21.2192,20.1465,20.322,33121.265629066,0
+BF-A.US,D,20110309,000000,20.3299,20.6551,20.3299,20.5698,20056.318157722,0
+BF-A.US,D,20110310,000000,20.3963,20.3963,20.1583,20.1682,11755.830455919,0
+BF-A.US,D,20110311,000000,20.0582,20.1623,19.9988,20.0056,7733.6743253252,0
+BF-A.US,D,20110314,000000,19.8332,19.8867,19.606,19.606,11751.796197012,0
+BF-A.US,D,20110315,000000,19.1579,19.3919,19.0498,19.377,19570.189959391,0
+BF-A.US,D,20110316,000000,19.3057,19.3692,18.8177,18.9715,22122.867282995,0
+BF-A.US,D,20110317,000000,19.486,19.486,19.2026,19.379,30355.781148101,0
+BF-A.US,D,20110318,000000,19.5247,19.6724,19.0855,19.6724,32902.407083345,0
+BF-A.US,D,20110321,000000,19.6676,19.847,19.5971,19.7945,33634.625075023,0
+BF-A.US,D,20110322,000000,19.6814,19.7409,19.5079,19.5079,17066.932307401,0
+BF-A.US,D,20110323,000000,19.4623,19.5644,19.3732,19.4039,30069.348765682,0
+BF-A.US,D,20110324,000000,19.4236,19.5218,19.4236,19.489,5584.4228924525,0
+BF-A.US,D,20110325,000000,19.5218,19.6814,19.4494,19.6001,26910.524041253,0
+BF-A.US,D,20110328,000000,19.4643,19.499,19.264,19.4643,50948.655740497,0
+BF-A.US,D,20110329,000000,19.3859,19.4643,19.1192,19.4643,64117.485378704,0
+BF-A.US,D,20110330,000000,19.486,19.5883,19.4683,19.5614,27266.547389824,0
+BF-A.US,D,20110331,000000,19.5426,19.6646,19.3642,19.6646,16351.85991608,0
+BF-A.US,D,20110401,000000,19.5327,19.7488,19.493,19.7181,111456.48796188,0
+BF-A.US,D,20110404,000000,19.6884,19.8163,19.0955,19.6934,54502.837837842,0
+BF-A.US,D,20110405,000000,19.6724,19.853,19.6724,19.8332,48051.049280317,0
+BF-A.US,D,20110406,000000,19.7875,19.8202,19.7151,19.7548,35468.195748397,0
+BF-A.US,D,20110407,000000,19.7081,19.7301,19.6884,19.7271,17146.608920821,0
+BF-A.US,D,20110408,000000,19.7211,19.7301,19.6001,19.6607,10773.488411988,0
+BF-A.US,D,20110411,000000,19.5971,19.612,19.5516,19.5971,27506.585794809,0
+BF-A.US,D,20110412,000000,19.5763,20.0245,19.5763,20.0245,24899.445975956,0
+BF-A.US,D,20110413,000000,19.9194,20.2189,19.9194,19.9759,92233.244268518,0
+BF-A.US,D,20110414,000000,19.9304,20.2099,19.7865,20.1702,28949.841918902,0
+BF-A.US,D,20110415,000000,20.2239,20.3397,20.2239,20.326,8640.3740147446,0
+BF-A.US,D,20110418,000000,20.1642,20.1642,19.9075,20.0334,16642.326557406,0
+BF-A.US,D,20110419,000000,20.0929,20.1435,19.9521,20.0711,133455.30178347,0
+BF-A.US,D,20110420,000000,20.2456,20.4409,20.2456,20.3517,118614.27182819,0
+BF-A.US,D,20110421,000000,20.4221,20.4994,20.322,20.4766,26536.346527599,0
+BF-A.US,D,20110425,000000,20.3963,20.4221,20.303,20.4221,17679.131096587,0
+BF-A.US,D,20110426,000000,20.4836,20.8662,20.4836,20.7444,25883.805149341,0
+BF-A.US,D,20110427,000000,20.8415,20.8752,20.4409,20.5094,139654.9491593,0
+BF-A.US,D,20110428,000000,20.5678,20.6025,20.2536,20.2536,92486.394014951,0
+BF-A.US,D,20110429,000000,20.1623,20.3904,20.1623,20.2743,45381.3784484,0
+BF-A.US,D,20110502,000000,20.2426,20.4112,19.9818,20.0364,12690.76995769,0
+BF-A.US,D,20110503,000000,20.1008,20.5431,20.0056,20.0532,18832.929144079,0
+BF-A.US,D,20110504,000000,20.0116,20.0622,19.9601,20.0512,6394.3003680962,0
+BF-A.US,D,20110505,000000,20.0622,20.0681,19.8757,19.9164,26188.391696843,0
+BF-A.US,D,20110506,000000,20.0512,20.0979,20.0007,20.0185,7949.5071768666,0
+BF-A.US,D,20110509,000000,19.9521,20.0334,19.9521,19.9759,1404.9306644729,0
+BF-A.US,D,20110510,000000,19.9689,20.1999,19.9689,20.1999,29085.998157023,0
+BF-A.US,D,20110511,000000,20.2386,20.2386,19.9858,20.0711,7494.6444850667,0
+BF-A.US,D,20110512,000000,20.2456,20.6967,20.2456,20.6492,5507.7719732135,0
+BF-A.US,D,20110513,000000,20.547,20.547,20.3467,20.3963,2091.7632434435,0
+BF-A.US,D,20110517,000000,20.4607,20.549,20.2536,20.5431,5069.0463170429,0
+BF-A.US,D,20110518,000000,20.3764,20.5827,20.3764,20.5223,6516.3367000426,0
+BF-A.US,D,20110519,000000,20.553,20.6164,20.5133,20.6025,26232.768544824,0
+BF-A.US,D,20110520,000000,20.549,20.6551,20.2972,20.4528,86983.664865372,0
+BF-A.US,D,20110523,000000,20.2823,20.2823,19.9581,20.1682,55785.732170369,0
+BF-A.US,D,20110524,000000,20.1226,20.2536,20.0532,20.08,50589.606697746,0
+BF-A.US,D,20110525,000000,19.9075,20.0512,19.841,19.9689,11801.215868627,0
+BF-A.US,D,20110526,000000,19.856,20.2536,19.856,20.2159,24571.662439737,0
+BF-A.US,D,20110527,000000,20.2326,20.3457,20.2159,20.2536,32235.74579891,0
+BF-A.US,D,20110531,000000,20.2823,20.3299,20.0086,20.325,18662.481705245,0
+BF-A.US,D,20110601,000000,20.429,20.429,20.0929,20.2566,31746.591906398,0
+BF-A.US,D,20110602,000000,20.2536,20.2536,20.0037,20.0334,50574.478226843,0
+BF-A.US,D,20110603,000000,20.0215,20.0215,19.8113,19.9164,42526.131706747,0
+BF-A.US,D,20110606,000000,19.5189,20.0364,19.5189,19.7578,7256.6232095351,0
+BF-A.US,D,20110607,000000,19.9382,20.0116,19.8262,19.9244,4831.0250415112,0
+BF-A.US,D,20110608,000000,19.8332,20.084,19.6904,20.084,11751.796197012,0
+BF-A.US,D,20110609,000000,20.1088,20.2743,20.0414,20.2625,41259.37440985,0
+BF-A.US,D,20110610,000000,20.1395,20.1882,20.0007,20.0622,34823.722887954,0
+BF-A.US,D,20110613,000000,20.0275,20.0741,19.8907,19.9045,5459.3608663257,0
+BF-A.US,D,20110614,000000,20.0781,20.084,20.0781,20.084,5183.0141311745,0
+BF-A.US,D,20110615,000000,20.2566,20.2566,20.0929,20.1068,10400.319463061,0
+BF-A.US,D,20110616,000000,20.1792,20.325,20.1583,20.2516,42483.771988221,0
+BF-A.US,D,20110617,000000,20.2653,20.6204,20.2653,20.5609,91178.285564255,0
+BF-A.US,D,20110620,000000,20.4528,20.6769,20.4528,20.6492,66582.417571074,0
+BF-A.US,D,20110621,000000,20.6551,20.8188,20.6551,20.7641,26616.023141019,0
+BF-A.US,D,20110622,000000,20.7067,20.7929,20.5163,20.5857,108222.02088293,0
+BF-A.US,D,20110623,000000,20.3963,20.6442,20.3417,20.5698,79244.947716412,0
+BF-A.US,D,20110624,000000,20.5738,20.6967,20.4994,20.6442,25923.139173688,0
+BF-A.US,D,20110627,000000,20.6025,20.7274,20.6025,20.6462,12322.643832398,0
+BF-A.US,D,20110628,000000,20.6492,20.6917,20.5738,20.6164,12012.005896534,0
+BF-A.US,D,20110629,000000,20.6839,20.7851,20.6164,20.6323,35899.86145148,0
+BF-A.US,D,20110630,000000,20.6839,20.8335,20.6065,20.8335,30839.892216979,0
+BF-A.US,D,20110701,000000,20.9743,21.2659,20.9109,21.2529,66901.124024752,0
+BF-A.US,D,20110705,000000,21.2054,21.3888,21.2054,21.3808,27962.457051336,0
+BF-A.US,D,20110706,000000,21.2817,21.3868,21.2311,21.2817,127453.33309411,0
+BF-A.US,D,20110707,000000,21.3353,21.4523,21.2837,21.2837,69366.056217122,0
+BF-A.US,D,20110708,000000,21.1964,21.1964,20.9922,21.0775,23952.403697464,0
+BF-A.US,D,20110711,000000,20.8891,20.9704,20.6937,20.8208,19797.117022928,0
+BF-A.US,D,20110712,000000,20.0443,20.9198,4.81416,20.7988,75198.586032375,0
+BF-A.US,D,20110713,000000,20.9625,21.0686,20.8188,20.8335,67869.346162508,0
+BF-A.US,D,20110714,000000,20.8335,21.0536,20.8335,20.8792,31653.80395153,0
+BF-A.US,D,20110715,000000,20.8822,20.8822,20.7274,20.8485,21554.036777064,0
+BF-A.US,D,20110718,000000,20.7404,20.7404,20.2713,20.4836,15797.149316324,0
+BF-A.US,D,20110719,000000,20.4866,20.8852,20.4866,20.7988,53142.28402135,0
+BF-A.US,D,20110720,000000,20.7444,20.7444,20.5252,20.5431,39445.975031011,0
+BF-A.US,D,20110721,000000,20.5926,21.0736,20.5926,21.0646,59980.352869251,0
+BF-A.US,D,20110722,000000,21.018,21.4087,21.018,21.3154,22212.629543683,0
+BF-A.US,D,20110725,000000,21.0815,21.2381,21.0477,21.0686,19356.374237303,0
+BF-A.US,D,20110726,000000,21.0646,21.1489,21.008,21.1171,23917.103932025,0
+BF-A.US,D,20110727,000000,21.1112,21.1112,20.7821,20.7821,4603.0894132478,0
+BF-A.US,D,20110728,000000,20.6739,20.8208,20.5698,20.6353,20331.656328147,0
+BF-A.US,D,20110729,000000,20.438,20.6859,20.438,20.6353,29490.432612482,0
+BF-A.US,D,20110801,000000,20.8335,20.8335,20.2476,20.3705,7605.5866050179,0
+BF-A.US,D,20110802,000000,20.2476,20.32,19.9838,20.0334,32197.420339291,0
+BF-A.US,D,20110803,000000,20.0334,20.1969,19.7776,20.0949,30698.693155223,0
+BF-A.US,D,20110804,000000,20.2366,20.2366,19.1054,19.2828,29440.00437614,0
+BF-A.US,D,20110805,000000,19.377,19.5704,18.9983,19.3989,31516.639148681,0
+BF-A.US,D,20110808,000000,19.0468,19.1847,18.4311,18.4311,92073.891041678,0
+BF-A.US,D,20110809,000000,18.5868,18.9953,18.0841,18.813,103388.97871197,0
+BF-A.US,D,20110810,000000,18.7406,18.7406,17.6786,17.6786,72748.782310907,0
+BF-A.US,D,20110811,000000,17.4318,18.3687,17.4318,18.3002,37207.969902177,0
+BF-A.US,D,20110812,000000,18.4431,19.267,18.4431,19.1312,29947.312433736,0
+BF-A.US,D,20110815,000000,19.1678,19.5277,19.1579,19.3552,49209.890151443,0
+BF-A.US,D,20110816,000000,19.264,19.7905,19.264,19.6329,11987.80034309,0
+BF-A.US,D,20110817,000000,19.6724,20.0731,19.4176,19.5287,30625.067930164,0
+BF-A.US,D,20110818,000000,19.2114,19.377,18.9071,19.27,41539.755403908,0
+BF-A.US,D,20110819,000000,19.1867,19.5396,19.1579,19.1817,29933.19252756,0
+BF-A.US,D,20110822,000000,19.3839,19.5456,19.3512,19.4623,34798.508769783,0
+BF-A.US,D,20110823,000000,19.6447,20.2516,19.4733,20.2516,31577.153032291,0
+BF-A.US,D,20110824,000000,20.1345,20.2536,19.9729,20.1732,21135.48241543,0
+BF-A.US,D,20110825,000000,20.1702,20.1702,19.7835,19.7835,36912.460437217,0
+BF-A.US,D,20110826,000000,19.7389,20.3329,19.3839,20.2159,537880.68015939,0
+BF-A.US,D,20110829,000000,20.4954,20.7988,20.3983,20.7988,13201.103709466,0
+BF-A.US,D,20110830,000000,20.8108,20.8108,20.5252,20.5907,50118.606970317,0
+BF-A.US,D,20110831,000000,20.0215,20.6293,20.0215,20.303,128399.36680788,0
+BF-A.US,D,20110901,000000,20.5133,20.5133,20.1852,20.1852,73163.302413633,0
+BF-A.US,D,20110902,000000,19.9284,20.1197,19.8837,19.9958,22099.670294278,0
+BF-A.US,D,20110906,000000,19.4336,19.5893,19.3839,19.496,35262.448544125,0
+BF-A.US,D,20110907,000000,19.6724,20.0979,19.5287,20.0979,11862.738316963,0
+BF-A.US,D,20110908,000000,19.8837,20.0711,19.8787,19.9244,28906.473635647,0
+BF-A.US,D,20110909,000000,19.7081,19.7181,19.3672,19.3672,16888.416350753,0
+BF-A.US,D,20110912,000000,19.0707,19.4683,19.0707,19.3165,25820.265571551,0
+BF-A.US,D,20110913,000000,19.3165,19.6794,19.2134,19.6467,34993.161762061,0
+BF-A.US,D,20110914,000000,19.6607,19.8728,19.3889,19.6934,6921.7797202278,0
+BF-A.US,D,20110915,000000,19.8669,20.2159,19.7409,20.08,14612.0857623,0
+BF-A.US,D,20110916,000000,20.08,20.2426,19.9422,20.0364,132531.4564937,0
+BF-A.US,D,20110919,000000,19.845,19.845,19.5476,19.5476,22398.20545342,0
+BF-A.US,D,20110920,000000,19.6934,20.2991,19.6289,20.1395,11140.605972554,0
+BF-A.US,D,20110921,000000,20.2189,20.2189,19.2164,19.2164,15783.029410148,0
+BF-A.US,D,20110922,000000,18.8297,19.039,18.6939,18.7406,20303.416515796,0
+BF-A.US,D,20110923,000000,18.7406,19.2541,18.6156,18.9487,28603.904217599,0
+BF-A.US,D,20110926,000000,19.1192,19.3433,18.9626,19.3433,12417.448916719,0
+BF-A.US,D,20110927,000000,19.6041,20.1911,19.6041,20.1256,33832.303761481,0
+BF-A.US,D,20110928,000000,20.0622,20.0622,19.2164,19.2164,23432.992863147,0
+BF-A.US,D,20110929,000000,19.5079,19.8649,19.3839,19.5664,44079.321386064,0
+BF-A.US,D,20110930,000000,19.4772,19.8163,19.4772,19.6607,23690.176868488,0
+BF-A.US,D,20111003,000000,19.6676,19.6676,19.1142,19.146,24443.574719429,0
+BF-A.US,D,20111004,000000,18.9418,19.5733,18.5868,19.5733,25472.310740795,0
+BF-A.US,D,20111005,000000,19.5516,19.6706,19.3165,19.6577,25630.655402907,0
+BF-A.US,D,20111006,000000,19.7231,20.4558,19.7231,20.4558,11244.488139417,0
+BF-A.US,D,20111007,000000,20.6551,20.6551,20.2683,20.3607,28405.216966414,0
+BF-A.US,D,20111010,000000,20.5371,20.7344,20.5371,20.7344,23520.73799438,0
+BF-A.US,D,20111011,000000,20.7929,20.8544,20.6839,20.787,20399.230164844,0
+BF-A.US,D,20111012,000000,20.8335,20.8515,20.6551,20.6859,6933.8824969498,0
+BF-A.US,D,20111013,000000,20.5133,20.668,20.4994,20.558,17111.309155382,0
+BF-A.US,D,20111014,000000,20.7274,20.9743,20.7274,20.9009,24021.994663615,0
+BF-A.US,D,20111017,000000,20.8485,20.8515,20.6293,20.7464,75473.924202799,0
+BF-A.US,D,20111018,000000,20.8891,21.2946,20.7116,21.2946,18177.362071641,0
+BF-A.US,D,20111019,000000,21.3471,21.5941,21.146,21.1558,13492.57891552,0
+BF-A.US,D,20111020,000000,21.1053,21.1835,20.9476,21.12,18634.241892894,0
+BF-A.US,D,20111021,000000,21.2916,21.9024,21.2916,21.8132,23446.104204595,0
+BF-A.US,D,20111024,000000,21.8003,21.8003,21.3233,21.4582,10554.629866266,0
+BF-A.US,D,20111025,000000,21.2986,21.2986,20.8415,20.8415,4581.9095539844,0
+BF-A.US,D,20111026,000000,21.1171,21.1797,20.8931,21.1518,10937.884462461,0
+BF-A.US,D,20111027,000000,21.3204,21.7716,21.3204,21.5267,37815.125867729,0
+BF-A.US,D,20111028,000000,21.5267,21.5267,21.2569,21.4651,27248.39322474,0
+BF-A.US,D,20111031,000000,21.2529,21.375,21.0379,21.0775,9985.7993603345,0
+BF-A.US,D,20111101,000000,21.0815,21.0815,20.3457,20.4806,28610.964170687,0
+BF-A.US,D,20111102,000000,20.6492,20.8931,20.6492,20.8931,4367.0852671698,0
+BF-A.US,D,20111103,000000,20.9049,21.2629,20.9049,21.1797,23071.926690941,0
+BF-A.US,D,20111104,000000,21.0815,21.12,20.8305,20.9833,9760.8894262516,0
+BF-A.US,D,20111107,000000,20.9743,20.9872,20.8603,20.9049,17279.739464763,0
+BF-A.US,D,20111108,000000,21.0775,21.5227,21.0775,21.5227,10433.602099047,0
+BF-A.US,D,20111109,000000,21.012,21.12,20.6897,20.6997,11579.331628724,0
+BF-A.US,D,20111110,000000,20.8792,20.9962,20.7611,20.9763,8673.6566507299,0
+BF-A.US,D,20111111,000000,21.1518,21.488,21.1518,21.488,4186.5521810674,0
+BF-A.US,D,20111114,000000,21.4175,21.4582,21.2847,21.3353,3802.2890201456,0
+BF-A.US,D,20111115,000000,21.5267,21.6545,21.488,21.6545,2765.4844809653,0
+BF-A.US,D,20111116,000000,21.4691,21.5444,21.2381,21.3154,4489.1215991161,0
+BF-A.US,D,20111117,000000,21.0973,21.3413,20.8355,20.8355,9662.0500830224,0
+BF-A.US,D,20111118,000000,21.0943,21.2381,21.0913,21.1677,16644.34368686,0
+BF-A.US,D,20111121,000000,21.0319,21.128,20.9169,21.128,13853.645087724,0
+BF-A.US,D,20111122,000000,21.0973,21.1558,21.012,21.1558,5394.8127238086,0
+BF-A.US,D,20111123,000000,20.9783,20.9783,20.8335,20.8335,1386.77649939,0
+BF-A.US,D,20111125,000000,20.7464,21.0507,20.7464,21.0507,5555.1745153745,0
+BF-A.US,D,20111128,000000,21.3868,21.6982,20.9655,21.6982,18453.708806791,0
+BF-A.US,D,20111129,000000,21.5187,21.8082,21.5187,21.7418,11583.365887632,0
+BF-A.US,D,20111130,000000,22.2524,22.4259,22.2277,22.3625,24439.540460521,0
+BF-A.US,D,20111201,000000,22.5102,22.5102,22.1265,22.4576,9501.6882914566,0
+BF-A.US,D,20111202,000000,22.3774,22.3774,21.7289,21.9173,16723.011735552,0
+BF-A.US,D,20111205,000000,22.2742,23.0387,22.2742,22.7997,32600.846230023,0
+BF-A.US,D,20111206,000000,22.8027,22.9415,22.771,22.9415,1352.4852986778,0
+BF-A.US,D,20111207,000000,22.771,22.9772,22.6123,22.9147,12458.80007052,0
+BF-A.US,D,20111208,000000,22.4199,22.8563,22.4199,22.7561,16345.808527718,0
+BF-A.US,D,20111209,000000,22.6837,22.8771,22.5756,22.8771,21329.126842981,0
+BF-A.US,D,20111212,000000,22.8433,22.8433,22.0858,22.3625,29466.227059038,0
+BF-A.US,D,20111213,000000,22.4091,22.4121,21.9867,21.9867,5457.343736872,0
+BF-A.US,D,20111214,000000,21.8409,21.9867,21.8409,21.9312,3459.3770130237,0
+BF-A.US,D,20111215,000000,22.0998,22.2742,22.0998,22.1573,13302.968746875,0
+BF-A.US,D,20111216,000000,22.2327,22.307,21.9034,22.307,40081.370808913,0
+BF-A.US,D,20111219,000000,22.0888,22.4229,21.9867,22.0016,11221.2911507,0
+BF-A.US,D,20111220,000000,22.177,22.5439,22.177,22.3347,21329.126842981,0
+BF-A.US,D,20111221,000000,22.3228,22.4934,22.2722,22.4259,18295.364144679,0
+BF-A.US,D,20111222,000000,22.5677,22.5677,22.4785,22.4785,8778.5473823201,0
+BF-A.US,D,20111223,000000,22.5984,22.7402,22.5936,22.7075,15901.031483187,0
+BF-A.US,D,20111227,000000,23.2875,23.2875,21.4087,23.0387,36403.135250168,0
+BF-A.US,D,20111228,000000,23.0574,23.0574,22.7729,22.8929,10577.826854984,0
+BF-A.US,D,20111229,000000,22.8404,22.8999,22.7749,22.8999,15401.791943406,0
+BF-A.US,D,20111230,000000,22.9009,22.9356,22.7799,22.9356,32560.50364095,0
+BF-A.US,D,20120103,000000,23.1458,23.1458,22.8622,22.9147,45435.840943649,0
+BF-A.US,D,20120104,000000,22.9147,22.9147,22.645,22.7045,25139.484380941,0
+BF-A.US,D,20120105,000000,22.5052,22.5052,22.3089,22.3902,1227.423272551,0
+BF-A.US,D,20120106,000000,22.4963,22.4963,22.1017,22.173,5593.499974994,0
+BF-A.US,D,20120109,000000,22.3158,22.3466,22.3158,22.3258,2077.6433372679,0
+BF-A.US,D,20120110,000000,22.5379,22.887,22.5379,22.887,13549.058540222,0
+BF-A.US,D,20120111,000000,22.8563,22.8563,22.4576,22.7937,16793.61126643,0
+BF-A.US,D,20120112,000000,22.7937,22.7997,22.3852,22.3852,18317.552568669,0
+BF-A.US,D,20120113,000000,22.3595,22.4358,22.2821,22.4091,10860.224978496,0
+BF-A.US,D,20120117,000000,22.8226,22.8226,22.5182,22.7849,7783.0939969399,0
+BF-A.US,D,20120118,000000,22.8324,22.8563,22.8324,22.8563,7256.6232095351,0
+BF-A.US,D,20120119,000000,22.9792,23.1547,22.9792,23.1021,2420.5553443897,0
+BF-A.US,D,20120120,000000,23.1458,23.2588,23.1201,23.2558,3459.3770130237,0
+BF-A.US,D,20120123,000000,23.2172,23.2489,23.1201,23.1924,15468.357215377,0
+BF-A.US,D,20120124,000000,23.001,23.235,23.001,23.2042,6394.3003680962,0
+BF-A.US,D,20120125,000000,23.3768,23.5899,18.9943,18.9943,7390.7623182033,0
+BF-A.US,D,20120126,000000,23.473,23.473,23.1488,23.3133,10785.59118871,0
+BF-A.US,D,20120127,000000,23.2301,23.2301,23.014,23.1438,5539.0374797452,0
+BF-A.US,D,20120130,000000,22.9673,22.9703,22.657,22.7749,16902.536256928,0
+BF-A.US,D,20120131,000000,22.7889,22.994,22.7254,22.9871,24455.677496151,0
+BF-A.US,D,20120201,000000,23.2588,23.3818,23.2588,23.3818,8466.90088173,0
+BF-A.US,D,20120202,000000,23.3847,23.5444,23.3818,23.5067,8431.6011162909,0
+BF-A.US,D,20120203,000000,23.5067,23.7228,23.4928,23.7218,34912.476583915,0
+BF-A.US,D,20120206,000000,23.5989,23.6514,23.4233,23.5801,7953.541435774,0
+BF-A.US,D,20120207,000000,23.4363,23.4968,23.3589,23.478,25617.544061458,0
+BF-A.US,D,20120208,000000,23.2875,23.3381,23.1458,23.3381,2077.6433372679,0
+BF-A.US,D,20120209,000000,23.1954,23.4571,23.1954,23.3896,5549.1231270135,0
+BF-A.US,D,20120210,000000,23.2132,23.2132,23.0387,23.1121,6921.7797202278,0
+BF-A.US,D,20120213,000000,23.1626,23.3133,23.1626,23.2469,3877.9313746577,0
+BF-A.US,D,20120214,000000,23.1855,23.2429,23.1577,23.2429,1908.2044631606,0
+BF-A.US,D,20120215,000000,23.2042,23.2132,23.0884,23.0884,5271.7678271355,0
+BF-A.US,D,20120216,000000,23.0991,23.1715,22.9613,23.0714,14409.364252206,0
+BF-A.US,D,20120217,000000,23.008,23.0337,22.8226,22.9118,33969.468564329,0
+BF-A.US,D,20120221,000000,22.9861,22.9861,22.7095,22.7095,16168.301135796,0
+BF-A.US,D,20120222,000000,22.7155,22.8196,22.6817,22.6817,17612.565824616,0
+BF-A.US,D,20120223,000000,22.7561,22.7849,22.6421,22.651,26689.648366078,0
+BF-A.US,D,20120224,000000,22.6083,22.7214,22.6004,22.6927,11044.792323505,0
+BF-A.US,D,20120227,000000,22.6927,22.8404,22.6837,22.8404,24605.953640448,0
+BF-A.US,D,20120228,000000,22.891,22.891,22.8681,22.884,1727.6713770582,0
+BF-A.US,D,20120229,000000,22.9425,23.001,22.9019,22.9901,3994.9248829699,0
+BF-A.US,D,20120301,000000,23.0754,23.0774,22.9772,23.0447,11244.488139417,0
+BF-A.US,D,20120302,000000,22.8711,22.8711,22.4328,22.7729,18484.974313323,0
+BF-A.US,D,20120305,000000,22.8027,22.8226,22.6083,22.7234,18214.678966533,0
+BF-A.US,D,20120306,000000,22.768,22.7889,22.4358,22.5936,3512.8309435456,0
+BF-A.US,D,20120307,000000,22.307,22.5677,22.2981,22.4557,5876.9066632329,0
+BF-A.US,D,20120308,000000,22.879,22.879,22.3188,22.4001,12514.271130495,0
+BF-A.US,D,20120309,000000,22.3625,22.5469,22.3535,22.4171,11118.417548564,0
+BF-A.US,D,20120312,000000,22.6054,22.6054,22.5677,22.6054,1145.7295296778,0
+BF-A.US,D,20120313,000000,22.9019,22.9703,22.6639,22.9703,16986.247129255,0
+BF-A.US,D,20120314,000000,22.998,23.0237,22.5886,22.651,13492.57891552,0
+BF-A.US,D,20120315,000000,22.5677,22.6658,22.4328,22.4328,16526.341613821,0
+BF-A.US,D,20120316,000000,22.6054,22.6054,22.4229,22.5826,4837.0764298722,0
+BF-A.US,D,20120319,000000,22.648,22.648,22.4815,22.5726,9341.3264998908,0
+BF-A.US,D,20120320,000000,22.4606,22.5846,22.4606,22.5132,5530.9689619306,0
+BF-A.US,D,20120321,000000,22.5539,22.7095,22.5539,22.6956,3350.4520225261,0
+BF-A.US,D,20120322,000000,22.5232,22.8265,22.3784,22.8265,8553.6374482373,0
+BF-A.US,D,20120323,000000,22.7402,23.014,22.7402,23.014,6565.7563716572,0
+BF-A.US,D,20120326,000000,23.1458,23.5354,23.008,23.5067,17719.47368566,0
+BF-A.US,D,20120328,000000,23.5067,23.5067,23.3639,23.3639,25765.803076302,0
+BF-A.US,D,20120329,000000,23.1458,23.3699,23.1458,23.3699,1727.6713770582,0
+BF-A.US,D,20120330,000000,23.3689,23.6286,23.3689,23.6286,10960.072886451,0
+BF-A.US,D,20120402,000000,23.5265,23.8814,23.5235,23.8527,31806.097225281,0
+BF-A.US,D,20120403,000000,23.7933,23.7961,23.4363,23.6416,14309.516344251,0
+BF-A.US,D,20120404,000000,23.6553,24.0431,23.6553,23.8685,18850.074744435,0
+BF-A.US,D,20120405,000000,23.6733,23.6822,23.4968,23.6157,4188.5693105211,0
+BF-A.US,D,20120409,000000,23.4363,23.4511,23.3222,23.4511,5707.4677891256,0
+BF-A.US,D,20120410,000000,23.3332,23.4303,23.0901,23.2399,10741.214340729,0
+BF-A.US,D,20120411,000000,23.1171,23.5047,23.1061,23.3996,29384.533316165,0
+BF-A.US,D,20120412,000000,23.2816,23.4492,23.2816,23.4492,6480.0283698767,0
+BF-A.US,D,20120413,000000,23.4214,23.47,23.3926,23.4155,7955.5585652276,0
+BF-A.US,D,20120416,000000,23.6296,23.692,23.4155,23.5672,26464.738431995,0
+BF-A.US,D,20120417,000000,23.6366,23.7228,23.6366,23.6514,5227.390979155,0
+BF-A.US,D,20120418,000000,23.5801,23.6157,23.4551,23.5165,8724.0848870714,0
+BF-A.US,D,20120419,000000,23.5235,23.7228,23.478,23.6514,10315.600026008,0
+BF-A.US,D,20120420,000000,23.817,23.9895,23.817,23.9171,4201.6806519699,0
+BF-A.US,D,20120423,000000,23.817,23.817,23.4987,23.692,13146.641214217,0
+BF-A.US,D,20120424,000000,23.7466,23.9855,23.7466,23.941,8653.4853561933,0
+BF-A.US,D,20120425,000000,24.0113,24.3029,24.0113,24.2949,22080.507564469,0
+BF-A.US,D,20120426,000000,23.9796,24.637,23.9796,24.5527,16182.421041972,0
+BF-A.US,D,20120427,000000,24.7203,24.7203,24.3157,24.3534,13853.645087724,0
+BF-A.US,D,20120430,000000,24.3584,24.4973,24.2692,24.4693,12291.378325865,0
+BF-A.US,D,20120501,000000,24.8571,24.8571,24.4456,24.4456,42898.292090947,0
+BF-A.US,D,20120502,000000,24.5617,24.8402,24.5617,24.8402,9967.6451952516,0
+BF-A.US,D,20120503,000000,24.7668,24.8749,24.5784,24.6043,41694.065807113,0
+BF-A.US,D,20120504,000000,24.52,24.6935,24.4199,24.4366,2420.5553443897,0
+BF-A.US,D,20120507,000000,24.3475,24.4893,24.3475,24.4893,1070.0871751656,0
+BF-A.US,D,20120508,000000,24.4753,24.4983,24.3455,24.4416,6232.9300118036,0
+BF-A.US,D,20120509,000000,24.2692,24.3931,24.1135,24.2394,14875.321156002,0
+BF-A.US,D,20120510,000000,24.2662,24.534,24.2662,24.4416,10188.520870427,0
+BF-A.US,D,20120511,000000,24.5934,24.6141,24.4366,24.4576,25850.522513355,0
+BF-A.US,D,20120514,000000,24.289,24.3584,24.1135,24.3157,1777.0910486728,0
+BF-A.US,D,20120515,000000,24.2225,24.8115,24.2225,24.8115,39076.840340992,0
+BF-A.US,D,20120516,000000,24.7758,24.9266,24.6073,24.9266,6292.4353306865,0
+BF-A.US,D,20120517,000000,24.8472,24.8591,24.4713,24.517,14565.691784865,0
+BF-A.US,D,20120518,000000,24.4436,24.4436,24.1462,24.3732,14635.282751016,0
+BF-A.US,D,20120521,000000,24.2979,24.2979,24.2493,24.2751,7030.7047107254,0
+BF-A.US,D,20120522,000000,24.5814,24.5814,24.3623,24.3623,5055.9349755941,0
+BF-A.US,D,20120523,000000,24.2999,24.3266,24.2066,24.2949,2908.700672175,0
+BF-A.US,D,20120524,000000,24.4516,24.6875,24.4516,24.634,1102.3612464242,0
+BF-A.US,D,20120525,000000,24.6875,24.8304,24.6311,24.6806,8437.6525046519,0
+BF-A.US,D,20120529,000000,24.8977,24.8977,24.8115,24.8799,4251.1003235845,0
+BF-A.US,D,20120530,000000,25.0078,25.0078,24.6181,24.7203,13084.110201154,0
+BF-A.US,D,20120531,000000,24.6895,24.7074,24.5944,24.6311,7178.9637255692,0
+BF-A.US,D,20120601,000000,24.3029,24.4327,23.7694,23.7694,19243.414987898,0
+BF-A.US,D,20120604,000000,23.7585,23.7585,23.7228,23.7516,17533.897775923,0
+BF-A.US,D,20120605,000000,23.5542,24.0153,23.5542,24.0113,11885.93530568,0
+BF-A.US,D,20120606,000000,23.8567,25.1496,23.8567,25.1496,18806.706461181,0
+BF-A.US,D,20120607,000000,25.2726,25.2796,25.0633,25.0633,10720.034481466,0
+BF-A.US,D,20120608,000000,25.1586,25.219,25.1039,25.1159,7096.2614179693,0
+BF-A.US,D,20120611,000000,25.4619,25.4619,24.7183,24.7183,12925.765539041,0
+BF-A.US,D,20120612,000000,24.7967,25.2429,24.7937,25.0198,9956.5509832565,0
+BF-A.US,D,20120613,000000,25.1496,25.1615,25.0515,25.0515,1467.4616775363,0
+BF-A.US,D,20120614,000000,25.0862,25.6027,25.0862,25.5829,17823.355852523,0
+BF-A.US,D,20120615,000000,25.9032,26.3235,25.6622,25.6622,38555.412377222,0
+BF-A.US,D,20120618,000000,25.81,26.1421,25.81,26.0677,16071.478922021,0
+BF-A.US,D,20120619,000000,26.154,26.388,26.154,26.3255,15225.293116211,0
+BF-A.US,D,20120620,000000,26.2046,26.2144,26.1837,26.1996,1386.77649939,0
+BF-A.US,D,20120621,000000,26.3662,26.3662,26.1877,26.1877,3355.4948461603,0
+BF-A.US,D,20120622,000000,26.2591,26.3662,26.0142,26.3662,14603.008679758,0
+BF-A.US,D,20120625,000000,26.1659,26.2105,26.0816,26.1787,9460.3371376566,0
+BF-A.US,D,20120626,000000,26.2501,27.084,26.2501,27.0811,27116.271245526,0
+BF-A.US,D,20120627,000000,27.095,27.1257,26.5962,26.5962,8109.8689684325,0
+BF-A.US,D,20120628,000000,26.5218,26.6953,26.3285,26.6953,10765.419894174,0
+BF-A.US,D,20120629,000000,27.0146,27.6967,27.0146,27.4856,15743.695385802,0
+BF-A.US,D,20120702,000000,27.4002,27.4688,27.2526,27.3568,24982.148283556,0
+BF-A.US,D,20120703,000000,27.4766,27.4766,27.0811,27.1108,8517.3291180714,0
+BF-A.US,D,20120705,000000,27.1961,27.1961,26.7629,26.9482,7256.6232095351,0
+BF-A.US,D,20120706,000000,26.9521,26.9521,26.6151,26.6151,35260.431414671,0
+BF-A.US,D,20120709,000000,26.6448,26.6448,26.3285,26.4217,18339.74099266,0
+BF-A.US,D,20120710,000000,26.6646,26.7232,26.3582,26.379,30323.507076842,0
+BF-A.US,D,20120711,000000,26.4217,26.4346,26.3176,26.3702,31124.307469945,0
+BF-A.US,D,20120712,000000,26.3702,27.0354,26.2442,26.9859,13136.555566949,0
+BF-A.US,D,20120713,000000,27.4142,27.4589,27.1207,27.2298,15006.43457049,0
+BF-A.US,D,20120716,000000,27.1217,27.2854,26.8718,26.9334,11403.841366256,0
+BF-A.US,D,20120717,000000,27.1366,27.1366,27.1366,27.1366,341.90344239505,0
+BF-A.US,D,20120718,000000,27.1643,27.2654,27.1643,27.2654,7899.0789405252,0
+BF-A.US,D,20120719,000000,27.1723,27.2417,27.0533,27.1008,5626.7826109793,0
+BF-A.US,D,20120720,000000,27.0156,27.0156,26.6953,26.7042,6411.4459684523,0
+BF-A.US,D,20120723,000000,26.388,26.388,26.2244,26.2501,6596.0133134621,0
+BF-A.US,D,20120724,000000,26.2501,26.2501,25.8595,25.9893,5240.5023206038,0
+BF-A.US,D,20120725,000000,26.151,26.151,25.8764,25.8764,14742.19061206,0
+BF-A.US,D,20120726,000000,26.1996,26.4762,26.1917,26.3285,4981.3011858087,0
+BF-A.US,D,20120727,000000,26.4137,26.7132,26.4049,26.6418,8737.1962285201,0
+BF-A.US,D,20120730,000000,26.5041,26.6448,26.4079,26.6151,3106.3793586335,0
+BF-A.US,D,20120731,000000,26.5685,26.5685,26.3305,26.3305,10307.531508193,0
+BF-A.US,D,20120801,000000,26.6329,26.9304,26.3285,26.3285,33643.702157564,0
+BF-A.US,D,20120802,000000,26.1332,26.1332,25.8268,25.9766,26109.723648151,0
+BF-A.US,D,20120803,000000,26.3424,26.5476,26.3424,26.4514,3477.5311781066,0
+BF-A.US,D,20120806,000000,26.7132,26.7132,26.0935,26.1827,15808.243528319,0
+BF-A.US,D,20120807,000000,26.1827,26.1827,26.1827,26.1827,1386.77649939,0
+BF-A.US,D,20120808,000000,26.04,26.04,25.9299,25.9399,7331.2569993204,0
+BF-A.US,D,20120809,000000,25.7534,25.7743,25.6474,25.7743,9472.4399143785,0
+BF-A.US,D,20120810,000000,25.4639,25.9219,25.4639,25.9121,8722.0677576177,0
+BF-A.US,D,20120813,000000,26.0063,26.0063,25.6027,25.7475,13660.000660173,0
+BF-A.US,D,20120814,000000,25.8149,25.9666,25.5105,25.7693,27234.273318566,0
+BF-A.US,D,20120815,000000,25.8912,26.0529,25.8447,25.9636,17201.07141607,0
+BF-A.US,D,20120816,000000,25.9893,26.1114,25.7931,25.9636,11242.471009963,0
+BF-A.US,D,20120817,000000,25.9399,26.0747,25.6949,25.9586,20161.208889313,0
+BF-A.US,D,20120820,000000,26.0816,26.0816,25.7178,26.044,12492.082706505,0
+BF-A.US,D,20120821,000000,26.156,26.156,25.7841,25.9012,9071.0311531006,0
+BF-A.US,D,20120822,000000,25.7247,26.0816,25.7247,26.0816,30610.948023989,0
+BF-A.US,D,20120823,000000,25.8962,25.9586,25.801,25.8872,7457.3275901741,0
+BF-A.US,D,20120824,000000,25.9923,26.1927,25.9666,26.1699,3227.407125853,0
+BF-A.US,D,20120827,000000,26.4594,26.4594,26.2501,26.3424,2993.4201092286,0
+BF-A.US,D,20120828,000000,26.3642,26.5625,26.271,26.271,5736.7161662037,0
+BF-A.US,D,20120829,000000,26.5545,27.201,26.5545,26.9264,6630.3045141742,0
+BF-A.US,D,20120830,000000,26.9383,26.9531,26.735,26.735,6442.711474984,0
+BF-A.US,D,20120831,000000,27.0424,27.205,26.848,26.851,8066.5006851788,0
+BF-A.US,D,20120904,000000,26.9145,27.3101,26.9145,27.2883,10445.704875768,0
+BF-A.US,D,20120905,000000,27.2971,27.4539,27.2219,27.2219,10485.038900115,0
+BF-A.US,D,20120906,000000,27.5312,28.0141,27.4052,28.0141,22814.7426856,0
+BF-A.US,D,20120907,000000,27.9674,28.0061,27.549,27.9527,10652.460644768,0
+BF-A.US,D,20120910,000000,27.7662,27.9258,27.7662,27.9228,24395.163612542,0
+BF-A.US,D,20120911,000000,27.9427,27.9427,27.4232,27.4232,10122.964163183,0
+BF-A.US,D,20120912,000000,27.3935,27.3935,26.9304,26.9304,11257.599480866,0
+BF-A.US,D,20120913,000000,27.1028,27.2258,26.9621,27.0811,3295.9895272774,0
+BF-A.US,D,20120914,000000,27.1594,27.1594,26.7736,26.8223,11451.243908417,0
+BF-A.US,D,20120917,000000,26.8133,26.8223,26.5932,26.618,6218.810105628,0
+BF-A.US,D,20120918,000000,26.8263,27.1842,26.8263,27.0811,9139.6135545249,0
+BF-A.US,D,20120919,000000,27.2654,27.2654,27.0146,27.0633,16019.033556226,0
+BF-A.US,D,20120920,000000,27.1594,27.1663,26.9482,26.9482,5153.7657540965,0
+BF-A.US,D,20120921,000000,27.0146,27.1028,26.3463,26.3463,57417.589898378,0
+BF-A.US,D,20120924,000000,26.6934,26.7776,26.5516,26.6577,19662.977914259,0
+BF-A.US,D,20120925,000000,26.843,26.9482,26.8083,26.86,27014.406208116,0
+BF-A.US,D,20120926,000000,26.9383,27.0603,26.6835,26.7776,17006.418423791,0
+BF-A.US,D,20120927,000000,26.6418,27.0751,26.6141,27.0751,12622.187556266,0
+BF-A.US,D,20120928,000000,27.0057,27.5699,26.6498,27.1287,74676.149503877,0
+BF-A.US,D,20121001,000000,27.3518,30.0298,27.3201,27.557,77643.346930209,0
+BF-A.US,D,20121002,000000,27.7196,27.9199,27.5828,27.6879,8419.498339569,0
+BF-A.US,D,20121003,000000,27.6967,28.2759,27.6967,28.2759,10180.452352613,0
+BF-A.US,D,20121004,000000,28.2162,28.2452,27.8832,28.0309,20177.345924942,0
+BF-A.US,D,20121005,000000,27.9972,28.0725,27.8426,28.0141,9014.5515283981,0
+BF-A.US,D,20121008,000000,27.914,27.9298,27.8703,27.9298,1003.5219031949,0
+BF-A.US,D,20121009,000000,27.9527,27.9585,27.8574,27.9298,4201.6806519699,0
+BF-A.US,D,20121010,000000,27.5699,27.5699,27.2526,27.2526,9033.7142582079,0
+BF-A.US,D,20121011,000000,27.557,27.5659,27.3616,27.4052,7287.8887160668,0
+BF-A.US,D,20121012,000000,27.3935,27.6214,27.2219,27.4539,37709.226571412,0
+BF-A.US,D,20121015,000000,27.4796,27.906,27.4796,27.8158,45532.663157425,0
+BF-A.US,D,20121016,000000,27.8246,27.9764,27.4499,27.9764,7909.1645877935,0
+BF-A.US,D,20121017,000000,28.1381,28.1648,27.8336,28.0398,16634.258039592,0
+BF-A.US,D,20121018,000000,27.7434,27.7434,27.4726,27.4726,4491.1387285698,0
+BF-A.US,D,20121019,000000,27.3398,27.3398,26.8043,26.8043,13812.293933924,0
+BF-A.US,D,20121022,000000,26.9264,27.0196,26.7776,26.8173,9591.4505521444,0
+BF-A.US,D,20121023,000000,26.6002,26.7222,26.4009,26.4514,6388.2489797353,0
+BF-A.US,D,20121024,000000,26.6934,26.6934,26.275,26.3493,14344.81610969,0
+BF-A.US,D,20121025,000000,26.5725,26.5725,26.386,26.5605,2630.3368075702,0
+BF-A.US,D,20121026,000000,26.5982,26.6528,26.3959,26.3959,1845.6734500972,0
+BF-A.US,D,20121031,000000,26.5516,26.7033,26.3395,26.5545,9103.3052243591,0
+BF-A.US,D,20121101,000000,26.7449,26.86,26.4425,26.86,8782.5816412275,0
+BF-A.US,D,20121102,000000,26.971,27.0751,26.9264,26.971,29640.708756779,0
+BF-A.US,D,20121105,000000,26.8133,26.9442,26.5685,26.8957,3688.3212060139,0
+BF-A.US,D,20121106,000000,26.7995,27.0681,26.7995,26.9799,2444.7608978336,0
+BF-A.US,D,20121107,000000,26.5863,26.735,26.376,26.735,15901.031483187,0
+BF-A.US,D,20121108,000000,26.7222,26.9918,26.7222,26.9046,22922.659111371,0
+BF-A.US,D,20121109,000000,26.6934,26.9581,26.3543,26.7132,34885.245336291,0
+BF-A.US,D,20121112,000000,26.6061,26.6061,26.025,26.38,38701.654262612,0
+BF-A.US,D,20121113,000000,26.1699,26.9234,26.1699,26.8133,5656.0309880574,0
+BF-A.US,D,20121114,000000,26.5348,26.6934,26.4961,26.4961,10722.05161092,0
+BF-A.US,D,20121115,000000,26.6528,26.8917,26.4684,26.7995,8640.3740147446,0
+BF-A.US,D,20121116,000000,26.7946,27.0513,26.5021,27.0513,14982.229017046,0
+BF-A.US,D,20121119,000000,27.1842,27.5362,27.1842,27.5362,7978.7555539447,0
+BF-A.US,D,20121120,000000,27.4102,27.8613,27.1425,27.8574,10307.531508193,0
+BF-A.US,D,20121121,000000,27.9258,28.0676,27.6086,27.8396,26375.984736033,0
+BF-A.US,D,20121123,000000,28.0061,28.2085,28.0061,28.2085,1605.6350451119,0
+BF-A.US,D,20121126,000000,27.9942,28.3175,27.9942,28.1578,29280.651149301,0
+BF-A.US,D,20121127,000000,29.1116,29.1116,28.6903,28.7667,46247.735548747,0
+BF-A.US,D,20121128,000000,28.9649,28.9649,28.5069,28.9164,46680.409816556,0
+BF-A.US,D,20121129,000000,29.0552,29.6928,28.8618,29.4854,70957.571356058,0
+BF-A.US,D,20121130,000000,28.9689,29.3694,28.4226,29.3694,45344.061553508,0
+BF-A.US,D,20121203,000000,29.3793,29.5192,29.195,29.2505,24251.947421331,0
+BF-A.US,D,20121204,000000,29.1583,29.3586,28.9203,29.0592,34543.341893895,0
+BF-A.US,D,20121205,000000,29.5053,29.7265,28.8588,28.9203,34630.078460402,0
+BF-A.US,D,20121206,000000,29.2664,29.2664,28.4593,28.8975,27887.82326155,0
+BF-A.US,D,20121207,000000,28.8588,28.9689,28.6427,28.8975,43094.962212679,0
+BF-A.US,D,20121210,000000,27.2784,27.679,27.2298,27.5986,33717.327382622,0
+BF-A.US,D,20121211,000000,27.8078,27.8078,27.3785,27.5362,19341.2457664,0
+BF-A.US,D,20121212,000000,27.2298,27.2298,26.8133,26.8133,16237.892101948,0
+BF-A.US,D,20121213,000000,26.7736,26.8777,26.4049,26.6081,22346.768652351,0
+BF-A.US,D,20121214,000000,26.5892,26.7172,26.1748,26.3662,106249.26827727,0
+BF-A.US,D,20121217,000000,26.4514,26.5139,25.9459,26.3463,66102.340761103,0
+BF-A.US,D,20121218,000000,26.3463,26.5813,26.271,26.5813,21341.229619703,0
+BF-A.US,D,20121219,000000,26.5139,26.5813,26.376,26.4564,43024.362681801,0
+BF-A.US,D,20121220,000000,26.4733,26.6666,26.3642,26.6666,28588.775746696,0
+BF-A.US,D,20121221,000000,26.376,26.8718,26.2501,26.3493,60482.618103212,0
+BF-A.US,D,20121224,000000,26.2581,26.4177,26.1421,26.4079,11401.824236803,0
+BF-A.US,D,20121226,000000,26.4564,26.5685,26.3215,26.393,62759.957256391,0
+BF-A.US,D,20121227,000000,26.5813,27.1287,26.2095,26.7995,50521.024296321,0
+BF-A.US,D,20121228,000000,26.733,26.8083,26.3582,26.5476,38627.020472826,0
+BF-A.US,D,20121231,000000,26.3038,26.975,26.1927,26.6885,26832.864557287,0
+BF-A.US,D,20130102,000000,27.0007,27.4281,26.8043,27.4281,30926.628783486,0
+BF-A.US,D,20130103,000000,27.3438,27.6175,27.1257,27.3616,74023.608125619,0
+BF-A.US,D,20130104,000000,27.4856,27.5451,27.3705,27.5233,20050.266769362,0
+BF-A.US,D,20130107,000000,27.3398,27.3438,27.1287,27.2654,16892.45060966,0
+BF-A.US,D,20130108,000000,27.0681,27.664,26.9145,27.6263,13664.034919081,0
+BF-A.US,D,20130109,000000,27.8793,27.8793,27.3101,27.3616,51974.366067682,0
+BF-A.US,D,20130110,000000,27.4935,27.7781,27.327,27.5629,96641.680689487,0
+BF-A.US,D,20130111,000000,27.4726,27.6313,27.1465,27.2933,29663.905745496,0
+BF-A.US,D,20130114,000000,27.2883,27.4896,27.2883,27.4766,1605.6350451119,0
+BF-A.US,D,20130115,000000,27.7196,27.906,27.5233,27.8653,63891.566879894,0
+BF-A.US,D,20130116,000000,27.9387,27.9387,27.6443,27.7007,1170.9436478485,0
+BF-A.US,D,20130117,000000,27.901,28.1122,27.901,28.0557,10464.867605578,0
+BF-A.US,D,20130118,000000,28.1201,28.1201,28.0607,28.0934,1386.77649939,0
+BF-A.US,D,20130122,000000,28.0805,28.2085,27.9942,28.0488,6088.705255867,0
+BF-A.US,D,20130123,000000,28.0488,28.1241,27.9199,27.9804,8527.4147653397,0
+BF-A.US,D,20130124,000000,28.1152,28.2799,28.1152,28.1608,2018.1380183849,0
+BF-A.US,D,20130125,000000,28.2085,28.5951,28.2085,28.5951,7831.5051038276,0
+BF-A.US,D,20130128,000000,28.5921,28.5921,28.1995,28.2609,6247.0499179792,0
+BF-A.US,D,20130129,000000,28.2402,28.5426,28.2402,28.5426,5991.8830420914,0
+BF-A.US,D,20130130,000000,28.1698,28.9015,28.1698,28.7477,6388.2489797353,0
+BF-A.US,D,20130131,000000,28.7427,28.7427,28.3938,28.485,6362.0262968377,0
+BF-A.US,D,20130201,000000,28.6338,28.8034,28.6149,28.8034,10902.584697022,0
+BF-A.US,D,20130204,000000,28.7775,28.7775,28.3532,28.5119,17520.786434474,0
+BF-A.US,D,20130205,000000,28.3413,28.735,28.3413,28.5119,17643.831331148,0
+BF-A.US,D,20130206,000000,28.731,28.7944,28.489,28.7944,11826.429986797,0
+BF-A.US,D,20130207,000000,28.7904,28.841,28.6685,28.7667,6796.717694101,0
+BF-A.US,D,20130208,000000,28.8777,28.9986,28.8191,28.9421,6575.8420189255,0
+BF-A.US,D,20130211,000000,29.1196,29.1196,28.481,28.6199,6925.8139791352,0
+BF-A.US,D,20130212,000000,28.846,28.8528,28.5773,28.5773,5426.0782303403,0
+BF-A.US,D,20130213,000000,28.5386,28.6427,28.4186,28.5514,15738.652562167,0
+BF-A.US,D,20130214,000000,28.7994,28.8141,28.4315,28.605,7469.430366896,0
+BF-A.US,D,20130215,000000,28.8231,29.1633,28.6536,29.1483,6684.767009423,0
+BF-A.US,D,20130219,000000,29.1394,29.5143,29.1394,29.5093,16619.12956869,0
+BF-A.US,D,20130220,000000,29.532,29.7265,29.4706,29.5093,4456.8475278576,0
+BF-A.US,D,20130221,000000,29.3318,29.3318,29.1276,29.185,5647.9624702427,0
+BF-A.US,D,20130222,000000,29.4706,29.6521,29.182,29.6521,5373.6328645452,0
+BF-A.US,D,20130225,000000,29.542,29.7611,29.2317,29.2317,20727.013701064,0
+BF-A.US,D,20130226,000000,29.0998,29.195,28.9521,29.1434,5909.1807344915,0
+BF-A.US,D,20130227,000000,28.9689,29.1394,28.9689,28.9768,10356.951179808,0
+BF-A.US,D,20130228,000000,29.1394,29.2812,28.9471,29.1196,7984.8069423057,0
+BF-A.US,D,20130301,000000,29.1066,29.1066,28.8311,28.8311,3971.7278942528,0
+BF-A.US,D,20130304,000000,28.9104,29.7432,28.9104,29.7125,13547.041410768,0
+BF-A.US,D,20130305,000000,29.9872,30.3184,29.8939,30.3004,9291.9068282761,0
+BF-A.US,D,20130306,000000,30.1566,30.1566,29.9247,30.0902,10061.441714846,0
+BF-A.US,D,20130307,000000,29.8543,29.8712,29.7482,29.8672,5664.099505872,0
+BF-A.US,D,20130308,000000,30.01,30.01,29.7353,29.8494,7381.6852356619,0
+BF-A.US,D,20130311,000000,29.9148,30.0605,29.9148,30.0417,15777.986586514,0
+BF-A.US,D,20130312,000000,30.0734,30.2787,30.0734,30.2787,10471.927558667,0
+BF-A.US,D,20130313,000000,29.9723,30.1349,29.9723,30.122,2993.4201092286,0
+BF-A.US,D,20130314,000000,30.3788,30.3828,30.0992,30.3491,23623.611596517,0
+BF-A.US,D,20130315,000000,30.0506,31.2038,30.0506,31.2038,64769.018192236,0
+BF-A.US,D,20130318,000000,30.816,30.8289,30.6177,30.6177,8925.7978324372,0
+BF-A.US,D,20130319,000000,30.5255,31.0094,30.5255,30.7942,8747.2818757884,0
+BF-A.US,D,20130320,000000,31.1561,31.1561,30.9003,31.0887,8307.547654891,0
+BF-A.US,D,20130321,000000,30.9122,30.9172,30.7368,30.8577,7672.1518769887,0
+BF-A.US,D,20130322,000000,31.044,31.049,30.8339,30.8419,6468.9341578816,0
+BF-A.US,D,20130325,000000,31.1144,31.4011,31.0392,31.0392,4942.9757261892,0
+BF-A.US,D,20130326,000000,31.07,31.6023,31.07,31.5061,25131.415863127,0
+BF-A.US,D,20130327,000000,31.4635,31.5061,31.3297,31.4328,2537.5488527019,0
+BF-A.US,D,20130328,000000,31.4863,31.9414,31.3742,31.9414,28370.925765701,0
+BF-A.US,D,20130401,000000,32.0902,32.0902,31.7887,31.9781,13159.752555666,0
+BF-A.US,D,20130402,000000,32.0605,32.2924,32.0406,32.2279,16672.583499211,0
+BF-A.US,D,20130403,000000,31.9504,31.9504,31.7253,31.7937,7666.1004886277,0
+BF-A.US,D,20130404,000000,31.7113,31.7113,31.3654,31.3654,10129.015551545,0
+BF-A.US,D,20130405,000000,31.053,31.175,30.934,30.9856,12380.132021827,0
+BF-A.US,D,20130408,000000,31.049,31.2038,31.0133,31.1918,1471.4959364436,0
+BF-A.US,D,20130409,000000,30.8944,31.1998,30.8944,31.0887,3866.8371626626,0
+BF-A.US,D,20130410,000000,31.2395,31.3614,30.9648,31.3118,27550.962642789,0
+BF-A.US,D,20130411,000000,31.3337,31.5657,31.1561,31.5657,20999.326177308,0
+BF-A.US,D,20130412,000000,31.1711,31.4109,31.1651,31.4109,3561.2420504334,0
+BF-A.US,D,20130415,000000,31.4109,31.5974,31.179,31.179,4866.3248069502,0
+BF-A.US,D,20130416,000000,31.2454,31.6152,30.9737,31.6152,6835.0431537205,0
+BF-A.US,D,20130417,000000,31.3782,31.3782,30.7992,30.934,13316.080088324,0
+BF-A.US,D,20130418,000000,30.9687,31.2087,30.8122,30.9043,4393.3079500674,0
+BF-A.US,D,20130419,000000,31.1958,31.5012,31.1958,31.5012,3287.9210094627,0
+BF-A.US,D,20130422,000000,31.4417,31.4983,31.044,31.3337,37218.055549446,0
+BF-A.US,D,20130423,000000,31.6023,31.6023,31.2454,31.2454,3400.8802588676,0
+BF-A.US,D,20130424,000000,31.2038,31.288,30.8726,30.9172,3636.8844049456,0
+BF-A.US,D,20130425,000000,30.8726,30.8726,30.6177,30.7725,11778.01887991,0
+BF-A.US,D,20130426,000000,30.7546,30.9459,30.7546,30.8825,3708.4925005505,0
+BF-A.US,D,20130429,000000,30.6803,30.8865,30.6803,30.7992,5574.3372451842,0
+BF-A.US,D,20130430,000000,30.6852,30.7486,30.4007,30.6466,13996.861278934,0
+BF-A.US,D,20130501,000000,30.5543,30.7992,30.3441,30.5503,4998.4467861648,0
+BF-A.US,D,20130502,000000,30.5335,31.0392,30.4591,31.0392,9746.769520076,0
+BF-A.US,D,20130503,000000,30.8508,31.1194,30.8508,31.049,1451.324641907,0
+BF-A.US,D,20130506,000000,31.3385,31.3385,30.7258,30.9499,14322.627685699,0
+BF-A.US,D,20130507,000000,30.7992,30.9687,30.7992,30.9687,465.95690379503,0
+BF-A.US,D,20130508,000000,31.3565,31.4011,31.0917,31.3565,9679.1956833785,0
+BF-A.US,D,20130509,000000,31.4685,31.4685,31.0233,31.2395,15084.094054455,0
+BF-A.US,D,20130510,000000,31.059,31.2672,30.8122,31.2672,4119.9869090967,0
+BF-A.US,D,20130513,000000,31.3852,31.3852,31.3852,31.3852,230.96132244385,0
+BF-A.US,D,20130514,000000,31.2038,31.8184,31.2038,31.7113,8475.9779642714,0
+BF-A.US,D,20130515,000000,32.0376,32.3509,31.6856,31.6856,2111.9345379801,0
+BF-A.US,D,20130516,000000,31.7887,32.4699,31.7887,32.1615,5699.399271311,0
+BF-A.US,D,20130517,000000,32.0872,32.2478,32.0545,32.2131,4995.4210919843,0
+BF-A.US,D,20130520,000000,32.3787,32.4492,31.7887,31.9047,23147.569045454,0
+BF-A.US,D,20130521,000000,31.9504,31.9544,31.6599,31.7163,5436.1638776086,0
+BF-A.US,D,20130522,000000,31.9861,32.2279,31.5805,31.758,20900.486834079,0
+BF-A.US,D,20130523,000000,31.5388,31.748,31.4417,31.5568,4780.5968051697,0
+BF-A.US,D,20130524,000000,31.4814,31.873,31.4814,31.7709,5183.0141311745,0
+BF-A.US,D,20130528,000000,31.5805,32.113,31.4983,31.6341,11797.181609719,0
+BF-A.US,D,20130529,000000,31.4893,31.5568,31.3029,31.3852,7528.9356857789,0
+BF-A.US,D,20130530,000000,31.5061,31.7362,31.5061,31.638,2583.9428301361,0
+BF-A.US,D,20130531,000000,31.2841,31.3297,30.7179,30.8666,9399.8232540468,0
+BF-A.US,D,20130603,000000,30.816,30.9856,30.359,30.4838,7634.834982096,0
+BF-A.US,D,20130604,000000,30.4838,30.7813,30.359,30.6466,9608.5961525005,0
+BF-A.US,D,20130605,000000,30.4334,30.5592,30.2965,30.4334,4944.9928556429,0
+BF-A.US,D,20130606,000000,30.2787,30.359,30.2787,30.359,1447.2903829997,0
+BF-A.US,D,20130607,000000,30.4007,31.3742,30.4007,31.044,8146.1772985983,0
+BF-A.US,D,20130610,000000,30.8122,31.0977,30.8122,30.9271,2077.6433372679,0
+BF-A.US,D,20130611,000000,30.5929,31.2781,30.2837,31.1017,2413.4953913019,0
+BF-A.US,D,20130612,000000,30.8062,30.8062,30.5642,30.6803,2878.4437303701,0
+BF-A.US,D,20130613,000000,30.5969,30.8537,30.4334,30.8537,4246.0574999503,0
+BF-A.US,D,20130614,000000,31.2087,31.2702,30.8122,30.8766,3260.6897618384,0
+BF-A.US,D,20130617,000000,31.2265,31.3297,30.5592,30.8122,11175.905737993,0
+BF-A.US,D,20130618,000000,30.8122,30.9459,30.8122,30.9459,5246.5537089648,0
+BF-A.US,D,20130619,000000,31.2454,31.3297,30.253,30.2697,14882.381109089,0
+BF-A.US,D,20130620,000000,29.9029,30.1478,29.1672,29.1672,23703.288209936,0
+BF-A.US,D,20130621,000000,29.0769,29.8285,29.0769,29.3793,49935.048190033,0
+BF-A.US,D,20130624,000000,29.5053,29.7045,29.0998,29.4537,15225.293116211,0
+BF-A.US,D,20130625,000000,29.4022,29.4022,29.1633,29.2941,8820.907100847,0
+BF-A.US,D,20130626,000000,29.2941,29.4022,29.0859,29.2068,19299.894612601,0
+BF-A.US,D,20130627,000000,29.3933,29.5093,29.2554,29.3694,19831.40822364,0
+BF-A.US,D,20130628,000000,29.3586,29.423,29.2277,29.3606,19984.710062118,0
+BF-A.US,D,20130701,000000,29.5093,29.8494,29.423,29.6928,31808.114354735,0
+BF-A.US,D,20130702,000000,29.7651,30.0298,29.5549,29.8404,21980.659656513,0
+BF-A.US,D,20130703,000000,29.774,29.9643,29.7265,29.9247,12458.80007052,0
+BF-A.US,D,20130705,000000,30.1746,30.1746,29.8365,30.005,22623.115387502,0
+BF-A.US,D,20130708,000000,30.2697,30.6009,30.0387,30.5969,20190.457266391,0
+BF-A.US,D,20130709,000000,30.821,31.0917,30.7775,31.0035,10826.94234251,0
+BF-A.US,D,20130710,000000,31.0094,31.4863,31.0094,31.3257,6292.4353306865,0
+BF-A.US,D,20130711,000000,31.7035,32.1527,31.7035,32.0019,5624.7654815257,0
+BF-A.US,D,20130712,000000,32.11,32.113,31.8948,32.0872,6567.7735011108,0
+BF-A.US,D,20130715,000000,32.0296,32.2746,31.9047,32.2448,9629.7760117639,0
+BF-A.US,D,20130716,000000,32.1566,32.3975,32.1566,32.342,5096.2775646672,0
+BF-A.US,D,20130717,000000,32.6652,32.7019,32.3718,32.5116,6839.0774126279,0
+BF-A.US,D,20130718,000000,32.7544,32.7544,32.4789,32.5513,17347.31330146,0
+BF-A.US,D,20130719,000000,32.6474,32.6474,32.4829,32.5006,1627.8234691021,0
+BF-A.US,D,20130722,000000,32.563,32.563,32.2349,32.3975,7174.9294666619,0
+BF-A.US,D,20130723,000000,32.4292,32.5929,32.4193,32.4193,2388.2812731312,0
+BF-A.US,D,20130724,000000,32.2032,32.2032,31.8106,31.8234,2763.4673515116,0
+BF-A.US,D,20130725,000000,31.8909,32.1407,31.8909,32.1407,695.90966151205,0
+BF-A.US,D,20130726,000000,32.0643,32.0643,31.6806,32.0296,4626.2864019649,0
+BF-A.US,D,20130729,000000,31.8948,31.9007,31.6639,31.8483,17341.261913099,0
+BF-A.US,D,20130730,000000,31.7035,32.1437,31.7035,31.7362,2486.1120516336,0
+BF-A.US,D,20130731,000000,32.0872,32.2924,32.0406,32.0406,9118.4336952615,0
+BF-A.US,D,20130801,000000,32.3628,32.3975,31.8909,32.3975,9818.3776156809,0
+BF-A.US,D,20130802,000000,32.1794,32.1794,31.6906,31.8184,3950.5480349894,0
+BF-A.US,D,20130805,000000,31.7392,31.8513,31.6707,31.6806,11938.380671475,0
+BF-A.US,D,20130806,000000,31.9226,31.9226,31.5181,31.6252,7740.734278413,0
+BF-A.US,D,20130807,000000,31.3654,31.4635,31.1958,31.1958,4605.1065427015,0
+BF-A.US,D,20130808,000000,31.4417,31.4983,31.1998,31.2672,29075.912509755,0
+BF-A.US,D,20130809,000000,31.3812,31.3812,31.2127,31.2454,5949.5233235646,0
+BF-A.US,D,20130812,000000,30.9956,30.9956,30.7179,30.7179,5721.5876953013,0
+BF-A.US,D,20130813,000000,31.0193,31.2454,30.7992,31.2454,21137.499544884,0
+BF-A.US,D,20130814,000000,31.4368,31.4417,30.7258,30.8022,20287.279480167,0
+BF-A.US,D,20130815,000000,30.9687,30.9687,30.48,30.5969,10392.250945247,0
+BF-A.US,D,20130816,000000,30.583,30.6009,30.2697,30.2697,19517.744593596,0
+BF-A.US,D,20130819,000000,30.4384,30.5969,30.4304,30.5969,1984.8553823996,0
+BF-A.US,D,20130820,000000,30.4898,30.583,30.2876,30.366,11913.166553304,0
+BF-A.US,D,20130821,000000,30.5503,30.5503,30.1171,30.122,3161.8504186091,0
+BF-A.US,D,20130822,000000,30.0219,30.241,29.5093,29.7651,50395.962270195,0
+BF-A.US,D,20130823,000000,29.9812,30.1616,29.8989,29.9455,17426.98991488,0
+BF-A.US,D,20130826,000000,29.9247,30.1389,29.771,29.9406,10137.084069359,0
+BF-A.US,D,20130827,000000,29.8801,29.9455,29.7919,29.8454,8109.8689684325,0
+BF-A.US,D,20130828,000000,29.55,29.5955,29.4468,29.4507,14477.946653631,0
+BF-A.US,D,20130829,000000,29.6184,29.6471,29.2991,29.2991,8318.6418668861,0
+BF-A.US,D,20130830,000000,29.2237,29.2852,29.0631,29.0631,17769.901922001,0
+BF-A.US,D,20130903,000000,29.7175,29.7175,28.6724,28.9104,42124.722945469,0
+BF-A.US,D,20130904,000000,28.9868,29.1394,28.7002,29.0294,75214.723068004,0
+BF-A.US,D,20130905,000000,29.0769,29.0769,28.727,28.841,36919.520390304,0
+BF-A.US,D,20130906,000000,28.7617,28.9203,28.6248,28.7527,48616.854092068,0
+BF-A.US,D,20130909,000000,28.727,29.0245,28.605,28.841,97618.979909785,0
+BF-A.US,D,20130910,000000,29.0998,29.0998,28.8281,28.9599,82543.962937871,0
+BF-A.US,D,20130911,000000,28.9808,29.3159,28.955,29.1037,53823.065211959,0
+BF-A.US,D,20130912,000000,29.2098,29.2941,29.1196,29.2098,31493.442159964,0
+BF-A.US,D,20130913,000000,29.3367,29.3586,29.1633,29.3586,57704.022280798,0
+BF-A.US,D,20130916,000000,29.7353,29.8989,29.4756,29.5013,29165.674770443,0
+BF-A.US,D,20130917,000000,29.5093,29.7958,29.5093,29.6154,12944.928268851,0
+BF-A.US,D,20130918,000000,29.8454,30.2747,29.532,30.2747,10381.156733252,0
+BF-A.US,D,20130919,000000,30.2747,30.3788,30.0655,30.0863,21341.229619703,0
+BF-A.US,D,20130920,000000,30.1478,30.2747,29.1633,29.1633,51335.944595599,0
+BF-A.US,D,20130923,000000,29.3843,29.5628,29.1672,29.4854,21096.148391083,0
+BF-A.US,D,20130924,000000,29.5093,29.5093,29.1633,29.1771,22777.425790708,0
+BF-A.US,D,20130925,000000,29.1633,29.3109,29.1583,29.2366,34003.759765042,0
+BF-A.US,D,20130926,000000,29.2941,29.4022,29.1771,29.2098,3771.0235136139,0
+BF-A.US,D,20130927,000000,29.6411,29.6411,28.9689,29.1394,22786.502873249,0
+BF-A.US,D,20130930,000000,28.8777,29.0343,28.723,28.723,4981.3011858087,0
+BF-A.US,D,20131001,000000,29.0769,29.4756,28.846,29.4756,24688.655948049,0
+BF-A.US,D,20131002,000000,29.2762,29.4795,28.8191,29.1434,31260.463708067,0
+BF-A.US,D,20131003,000000,29.2237,29.2237,28.9203,29.0552,24478.874484868,0
+BF-A.US,D,20131004,000000,29.0552,29.5628,29.0392,29.3793,20888.384057356,0
+BF-A.US,D,20131007,000000,28.9986,29.6571,28.9986,29.5291,26786.470579853,0
+BF-A.US,D,20131008,000000,29.662,29.6788,29.1196,29.1196,44229.597530362,0
+BF-A.US,D,20131009,000000,29.3159,29.3159,28.4087,28.731,43505.448056498,0
+BF-A.US,D,20131010,000000,28.955,29.6966,28.955,29.6966,24743.118443298,0
+BF-A.US,D,20131011,000000,29.6321,29.9594,29.6321,29.9029,18317.552568669,0
+BF-A.US,D,20131014,000000,29.8989,30.1923,29.8989,30.0387,15423.980367397,0
+BF-A.US,D,20131015,000000,29.9822,30.005,29.8087,29.8325,7903.1131994325,0
+BF-A.US,D,20131016,000000,29.5192,30.3313,29.5192,30.2221,16328.662927362,0
+BF-A.US,D,20131017,000000,30.1706,30.825,30.1706,30.8122,5951.5404530183,0
+BF-A.US,D,20131018,000000,30.7447,31.063,30.7258,30.9459,8249.0509007349,0
+BF-A.US,D,20131021,000000,31.0392,31.2543,30.6961,31.044,14116.880481426,0
+BF-A.US,D,20131022,000000,31.1611,31.3971,31.1364,31.3118,9518.8338918127,0
+BF-A.US,D,20131023,000000,30.9301,30.9737,30.8904,30.9222,1386.77649939,0
+BF-A.US,D,20131024,000000,30.704,30.9856,30.704,30.9648,19395.708261649,0
+BF-A.US,D,20131025,000000,30.8339,31.1958,30.8339,30.9648,5229.4081086087,0
+BF-A.US,D,20131028,000000,31.0313,31.5845,31.0313,31.5061,4722.1000510137,0
+BF-A.US,D,20131029,000000,31.4328,31.8373,31.4328,31.7679,17318.064924382,0
+BF-A.US,D,20131030,000000,31.638,31.7887,31.3297,31.3614,10468.901864486,0
+BF-A.US,D,20131031,000000,31.053,31.5478,31.053,31.2781,19356.374237303,0
+BF-A.US,D,20131101,000000,31.4635,31.4635,30.8825,31.2841,17674.088272953,0
+BF-A.US,D,20131104,000000,31.057,31.5438,31.057,31.4467,17483.469539582,0
+BF-A.US,D,20131105,000000,30.8379,31.7937,30.8379,31.5705,8419.498339569,0
+BF-A.US,D,20131106,000000,31.2583,31.6856,31.2583,31.4814,2050.4120896435,0
+BF-A.US,D,20131107,000000,31.7887,31.8234,31.2127,31.4814,8800.7358063104,0
+BF-A.US,D,20131108,000000,30.8122,31.8443,30.8122,31.5705,4581.9095539844,0
+BF-A.US,D,20131111,000000,31.5339,31.8423,31.5339,31.7442,7337.3083876814,0
+BF-A.US,D,20131112,000000,31.5705,31.8552,31.5705,31.638,2065.5405605459,0
+BF-A.US,D,20131113,000000,31.2454,31.8106,31.2454,31.8106,5876.9066632329,0
+BF-A.US,D,20131114,000000,31.8106,32.2528,31.8106,32.113,9103.3052243591,0
+BF-A.US,D,20131115,000000,32.687,32.687,31.995,32.0505,3245.5612909359,0
+BF-A.US,D,20131118,000000,32.1269,32.2865,32.0296,32.0951,17598.44591844,0
+BF-A.US,D,20131119,000000,31.9911,32.1179,31.9911,32.11,26221.674332829,0
+BF-A.US,D,20131120,000000,31.7887,32.2746,31.7442,32.0713,23575.200489629,0
+BF-A.US,D,20131121,000000,32.0643,32.3321,32.0068,32.2231,5590.4742808135,0
+BF-A.US,D,20131122,000000,32.2231,32.3103,32.2231,32.2825,6146.1934452963,0
+BF-A.US,D,20131125,000000,32.5463,32.6613,32.3787,32.3787,10313.582896554,0
+BF-A.US,D,20131126,000000,32.5313,32.5313,32.2686,32.2865,2506.2833461702,0
+BF-A.US,D,20131127,000000,32.5463,32.6137,32.1407,32.4789,15350.355142338,0
+BF-A.US,D,20131129,000000,32.5463,32.5463,32.2231,32.3261,17717.456556206,0
+BF-A.US,D,20131202,000000,32.8725,32.8725,31.5528,31.5568,10126.99842209,0
+BF-A.US,D,20131203,000000,31.6639,31.995,31.527,31.995,31598.332891554,0
+BF-A.US,D,20131204,000000,32.0902,32.3202,31.7837,32.2825,23458.206981317,0
+BF-A.US,D,20131205,000000,32.2865,32.2865,31.9087,32.0743,23126.38918619,0
+BF-A.US,D,20131206,000000,32.3549,32.8824,31.995,32.697,34825.740017407,0
+BF-A.US,D,20131209,000000,32.8388,32.8388,32.4213,32.5234,13438.116420271,0
+BF-A.US,D,20131210,000000,32.1704,32.6613,32.1704,32.3925,9865.7801578419,0
+BF-A.US,D,20131211,000000,32.3321,32.6424,32.2389,32.2389,13844.568005182,0
+BF-A.US,D,20131212,000000,31.9364,32.0258,31.3297,31.3565,15273.704223099,0
+BF-A.US,D,20131213,000000,31.6599,31.6599,31.2494,31.298,24244.887468244,0
+BF-A.US,D,20131216,000000,31.2672,31.6639,31.2672,31.4566,10634.306479686,0
+BF-A.US,D,20131217,000000,31.294,31.4239,31.2087,31.3385,18650.378928523,0
+BF-A.US,D,20131218,000000,31.3614,31.8948,31.0392,31.8948,33856.509314925,0
+BF-A.US,D,20131219,000000,31.4893,31.7074,31.4199,31.638,11930.312153661,0
+BF-A.US,D,20131220,000000,31.6956,31.9544,31.6599,31.6806,53069.667361018,0
+BF-A.US,D,20131223,000000,31.8333,31.9821,31.7679,31.7679,9898.0542291004,0
+BF-A.US,D,20131224,000000,31.8423,31.9137,31.6559,31.6559,2191.6111513995,0
+BF-A.US,D,20131226,000000,31.6469,31.8513,31.638,31.8513,21746.672639888,0
+BF-A.US,D,20131227,000000,32.2686,32.2686,31.5974,31.9861,14163.274458861,0
+BF-A.US,D,20131230,000000,32.2389,32.2389,31.9721,31.9861,16854.12515004,0
+BF-A.US,D,20131231,000000,31.9007,32.0743,31.9007,32.0168,4251.1003235845,0
+BF-A.US,D,20140102,000000,32.2865,32.2865,31.6292,31.8948,18592.890739094,0
+BF-A.US,D,20140103,000000,31.7253,31.9861,31.7253,31.9504,16567.692767621,0
+BF-A.US,D,20140106,000000,31.8909,31.8948,31.6152,31.6806,11367.53303609,0
+BF-A.US,D,20140107,000000,31.873,31.995,31.6707,31.7362,22856.0938394,0
+BF-A.US,D,20140108,000000,31.5935,31.758,31.4011,31.7442,27498.517276994,0
+BF-A.US,D,20140109,000000,31.5805,32.0465,31.5805,31.8423,10224.829200593,0
+BF-A.US,D,20140110,000000,31.9821,32.113,31.8948,31.995,48513.980489931,0
+BF-A.US,D,20140113,000000,31.9544,33.1332,31.9544,32.9854,108863.4680492,0
+BF-A.US,D,20140114,000000,33.0401,33.3296,33.0401,33.1085,22560.584374439,0
+BF-A.US,D,20140115,000000,33.2532,33.4892,33.0083,33.4892,23259.519730131,0
+BF-A.US,D,20140116,000000,33.9632,34.1336,33.5853,33.9025,31109.178999042,0
+BF-A.US,D,20140117,000000,34.1217,34.6432,33.5715,33.7152,25706.297757419,0
+BF-A.US,D,20140121,000000,34.0663,34.0663,33.7598,33.9285,25160.664240204,0
+BF-A.US,D,20140122,000000,33.8698,34.0286,33.7698,33.8391,12168.333429193,0
+BF-A.US,D,20140123,000000,33.9155,33.9335,33.5636,33.5903,35838.339003144,0
+BF-A.US,D,20140124,000000,33.5804,33.638,33.3067,33.3722,37118.20764149,0
+BF-A.US,D,20140127,000000,33.3722,33.6994,33.2373,33.6707,20505.129461161,0
+BF-A.US,D,20140128,000000,33.9422,34.1604,33.6468,34.0106,20401.247294299,0
+BF-A.US,D,20140129,000000,33.9632,33.9632,33.2612,33.2779,30847.960734793,0
+BF-A.US,D,20140130,000000,33.3067,33.6805,33.1164,33.5011,19900.999189791,0
+BF-A.US,D,20140131,000000,32.928,33.4257,32.7505,33.4257,49262.335517239,0
+BF-A.US,D,20140203,000000,33.5853,33.5853,32.453,32.5463,42029.917861148,0
+BF-A.US,D,20140204,000000,32.7584,33.0211,32.4956,32.8725,21926.197161264,0
+BF-A.US,D,20140205,000000,32.811,32.9756,32.4065,32.563,25596.364202195,0
+BF-A.US,D,20140206,000000,32.7416,33.0351,32.6187,33.0351,14643.351268831,0
+BF-A.US,D,20140207,000000,33.387,33.629,33.3296,33.4921,4111.9183912821,0
+BF-A.US,D,20140210,000000,33.4187,34.0018,33.2919,33.5993,9991.8507486955,0
+BF-A.US,D,20140211,000000,33.5993,34.0196,33.5993,34.0196,60773.084744538,0
+BF-A.US,D,20140212,000000,34.0166,34.2367,33.9025,33.9335,16569.709897075,0
+BF-A.US,D,20140213,000000,33.8064,34.454,33.8064,34.454,7930.3444470569,0
+BF-A.US,D,20140214,000000,34.2586,34.6095,34.2397,34.5441,7261.6660331692,0
+BF-A.US,D,20140218,000000,34.5441,34.7979,34.3458,34.6175,13223.292133456,0
+BF-A.US,D,20140219,000000,34.5561,34.9963,34.5441,34.6621,10120.94703373,0
+BF-A.US,D,20140220,000000,34.919,35.0597,34.8109,34.8863,17608.531565709,0
+BF-A.US,D,20140221,000000,35.0171,35.1053,34.8526,34.9824,10421.499322325,0
+BF-A.US,D,20140224,000000,35.1519,35.9144,35.1004,35.9144,34693.618038193,0
+BF-A.US,D,20140225,000000,35.9193,36.2328,35.726,36.0086,60480.600973758,0
+BF-A.US,D,20140226,000000,36.2615,36.2615,35.5674,35.5802,9430.0801958517,0
+BF-A.US,D,20140227,000000,35.6546,35.9848,35.5763,35.6596,7265.7002920765,0
+BF-A.US,D,20140228,000000,35.6676,36.1038,35.6676,35.8866,11649.931159602,0
+BF-A.US,D,20140303,000000,35.7468,35.8391,35.5099,35.5713,11745.744808651,0
+BF-A.US,D,20140304,000000,36.1941,36.2952,35.9283,36.2952,8229.8881709251,0
+BF-A.US,D,20140305,000000,36.7126,38.1115,36.7126,37.5603,30400.157996081,0
+BF-A.US,D,20140306,000000,37.4989,38.1295,37.4989,38.0987,15064.931324645,0
+BF-A.US,D,20140307,000000,38.1066,38.7174,37.8379,38.1702,56292.031663237,0
+BF-A.US,D,20140310,000000,38.2573,38.4259,38.0451,38.0531,10023.116255227,0
+BF-A.US,D,20140311,000000,38.1432,38.2405,37.9054,37.9054,13357.431242124,0
+BF-A.US,D,20140312,000000,38.0729,38.1612,37.595,38.1017,10895.524743935,0
+BF-A.US,D,20140313,000000,38.4407,38.4407,37.6417,37.6417,8031.2009197398,0
+BF-A.US,D,20140314,000000,37.9182,38.7174,37.7785,37.9431,24019.977534161,0
+BF-A.US,D,20140317,000000,38.1799,38.3217,37.9777,38.2573,12291.378325865,0
+BF-A.US,D,20140318,000000,38.1472,38.5548,38.1472,38.4041,4752.3569928185,0
+BF-A.US,D,20140319,000000,38.5419,38.8522,38.4309,38.4309,7296.9657986082,0
+BF-A.US,D,20140320,000000,38.6827,38.7978,38.302,38.6986,10895.524743935,0
+BF-A.US,D,20140321,000000,38.7818,39.6275,38.7818,39.6275,39171.645425314,0
+BF-A.US,D,20140324,000000,39.5334,39.5334,38.1115,38.418,19544.975841221,0
+BF-A.US,D,20140325,000000,38.2166,38.4983,38.1325,38.3793,16552.564296718,0
+BF-A.US,D,20140326,000000,38.7581,38.7848,38.5498,38.6986,12860.208831797,0
+BF-A.US,D,20140327,000000,38.4844,38.6737,38.1959,38.4309,13675.129131075,0
+BF-A.US,D,20140328,000000,38.3217,38.993,38.3217,38.8106,5096.2775646672,0
+BF-A.US,D,20140331,000000,39.0169,39.0396,38.7274,38.7274,5413.9754536184,0
+BF-A.US,D,20140401,000000,39.107,39.1735,38.7481,39.1289,11519.826309841,0
+BF-A.US,D,20140402,000000,39.1943,39.1943,38.7045,38.7978,6619.2103021791,0
+BF-A.US,D,20140403,000000,38.9315,38.9762,38.5419,38.9762,8457.8237991885,0
+BF-A.US,D,20140404,000000,38.9852,38.9852,38.413,38.413,4229.9204643211,0
+BF-A.US,D,20140407,000000,38.5201,38.5766,38.3217,38.409,7759.8970082228,0
+BF-A.US,D,20140408,000000,38.409,38.7362,38.4041,38.5855,10767.437023627,0
+BF-A.US,D,20140409,000000,38.8066,39.1834,38.7581,39.0209,22684.637835839,0
+BF-A.US,D,20140410,000000,39.1943,39.2379,38.5588,38.5588,12964.090998661,0
+BF-A.US,D,20140411,000000,38.5588,38.5588,37.6417,37.9431,23630.671549605,0
+BF-A.US,D,20140414,000000,38.1889,38.1889,37.1122,37.4522,10546.561348451,0
+BF-A.US,D,20140415,000000,37.2321,37.6207,36.8921,37.4413,14734.122094246,0
+BF-A.US,D,20140416,000000,37.8082,38.2742,37.8082,38.2742,3871.8799862968,0
+BF-A.US,D,20140417,000000,38.4447,38.5023,37.9301,38.2405,10654.477774222,0
+BF-A.US,D,20140421,000000,38.1066,38.7313,38.1066,38.3178,8612.1342023933,0
+BF-A.US,D,20140422,000000,38.2742,38.3317,37.9817,38.2573,16366.988386982,0
+BF-A.US,D,20140423,000000,37.828,37.9094,37.7785,37.7785,4724.1171804673,0
+BF-A.US,D,20140424,000000,38.0888,38.3574,37.9222,38.061,22600.926963513,0
+BF-A.US,D,20140425,000000,37.7715,38.287,37.7715,38.0788,11561.177463642,0
+BF-A.US,D,20140428,000000,38.3178,38.4983,38.07,38.418,9531.9452332614,0
+BF-A.US,D,20140429,000000,38.6222,38.881,38.6182,38.6182,3402.8973883212,0
+BF-A.US,D,20140430,000000,38.7581,38.8165,38.3178,38.8165,6197.6302463646,0
+BF-A.US,D,20140501,000000,38.8165,38.8165,38.3387,38.7769,4903.6417018429,0
+BF-A.US,D,20140502,000000,38.7045,38.9762,38.5855,38.9762,3792.2033728773,0
+BF-A.US,D,20140505,000000,39.1784,39.232,38.993,39.232,6353.9577790231,0
+BF-A.US,D,20140506,000000,38.877,39.0586,38.5638,38.7938,5996.9258657256,0
+BF-A.US,D,20140507,000000,38.7938,39.0446,38.7631,38.9375,6472.9684167889,0
+BF-A.US,D,20140508,000000,39.0951,39.112,38.7581,38.7581,3096.2937113652,0
+BF-A.US,D,20140509,000000,38.4358,39.0903,38.4358,39.0903,6507.2596175011,0
+BF-A.US,D,20140512,000000,38.9018,39.1943,38.4744,38.8066,26602.91179957,0
+BF-A.US,D,20140513,000000,39.1834,39.2379,38.8295,39.2379,6300.5038485011,0
+BF-A.US,D,20140514,000000,39.2379,39.7386,39.0763,39.7386,5547.1059975598,0
+BF-A.US,D,20140515,000000,39.3688,39.3688,38.8334,38.9147,9659.0243888419,0
+BF-A.US,D,20140516,000000,38.7581,39.3688,38.7581,39.3688,3925.3339168187,0
+BF-A.US,D,20140519,000000,39.5205,39.5205,39.1467,39.3193,16744.191594816,0
+BF-A.US,D,20140520,000000,39.5304,39.5304,38.9236,38.996,7055.9188288961,0
+BF-A.US,D,20140521,000000,39.0633,39.4204,39.0633,39.1784,4676.7146383063,0
+BF-A.US,D,20140522,000000,39.1943,39.7386,39.1943,39.7386,15761.849550885,0
+BF-A.US,D,20140523,000000,39.4412,39.4412,39.1417,39.1417,7750.8199256813,0
+BF-A.US,D,20140527,000000,39.1784,39.4293,39.1328,39.1685,9390.7461715054,0
+BF-A.US,D,20140528,000000,39.347,39.3768,39.0536,39.0633,4887.5046662136,0
+BF-A.US,D,20140529,000000,39.4759,39.4759,39.3014,39.3014,4154.2781098089,0
+BF-A.US,D,20140530,000000,39.6941,39.8002,39.4452,39.7723,10425.533581232,0
+BF-A.US,D,20140602,000000,40.3028,40.3028,39.9757,40.2671,7601.5523461106,0
+BF-A.US,D,20140603,000000,40.1273,40.3247,39.9033,40.0569,10523.364359735,0
+BF-A.US,D,20140604,000000,39.817,40.0936,39.6226,39.9835,10269.206048573,0
+BF-A.US,D,20140605,000000,39.9835,41.0751,39.9835,41.0247,27306.889978897,0
+BF-A.US,D,20140606,000000,40.9036,40.9036,40.5636,40.739,4909.6930902039,0
+BF-A.US,D,20140609,000000,40.9315,40.9315,40.1927,40.1927,6024.15711335,0
+BF-A.US,D,20140610,000000,40.3375,40.5399,40.2394,40.2394,5719.5705658476,0
+BF-A.US,D,20140611,000000,40.5399,40.6201,40.2493,40.6201,8249.0509007349,0
+BF-A.US,D,20140612,000000,40.4298,40.4298,40.2751,40.3415,9753.8294731638,0
+BF-A.US,D,20140613,000000,40.625,40.625,40.3345,40.3345,2126.0544441557,0
+BF-A.US,D,20140616,000000,40.2314,40.3345,40.174,40.1927,6439.6857808035,0
+BF-A.US,D,20140617,000000,40.0619,40.2394,40.0619,40.2394,4339.8540195454,0
+BF-A.US,D,20140618,000000,40.5349,41.0881,40.5349,41.0722,11088.160606759,0
+BF-A.US,D,20140619,000000,41.3696,41.3696,41.0207,41.3657,6672.6642327011,0
+BF-A.US,D,20140620,000000,41.4113,41.6304,41.1942,41.5779,16110.812946368,0
+BF-A.US,D,20140623,000000,41.2805,41.2933,40.7351,40.8461,16623.163827596,0
+BF-A.US,D,20140624,000000,40.8461,40.8908,40.4298,40.4535,19458.239274713,0
+BF-A.US,D,20140625,000000,40.3811,40.6518,40.3028,40.5854,17142.574661913,0
+BF-A.US,D,20140626,000000,40.6201,40.6201,40.3464,40.4118,4460.8817867649,0
+BF-A.US,D,20140627,000000,40.1273,40.3028,40.1273,40.3028,2683.7907380921,0
+BF-A.US,D,20140630,000000,40.2968,40.6726,40.2532,40.3415,34239.76391112,0
+BF-A.US,D,20140701,000000,40.6122,40.9126,40.3375,40.739,40395.034438957,0
+BF-A.US,D,20140702,000000,40.8422,40.8422,40.3901,40.5903,13048.810435715,0
+BF-A.US,D,20140703,000000,40.7123,40.7123,40.3901,40.5526,7861.7620456325,0
+BF-A.US,D,20140707,000000,40.7212,40.9523,40.6806,40.75,3608.6445925944,0
+BF-A.US,D,20140708,000000,40.7767,40.7767,40.4485,40.5755,2937.9490492531,0
+BF-A.US,D,20140709,000000,40.5062,40.5062,40.2631,40.2631,3290.9467036432,0
+BF-A.US,D,20140710,000000,40.0668,40.3464,40.0668,40.1977,4510.3014583796,0
+BF-A.US,D,20140711,000000,40.2354,40.4535,40.1432,40.1432,2917.7777547165,0
+BF-A.US,D,20140714,000000,40.3375,40.3375,40.3375,40.3375,1725.6542476045,0
+BF-A.US,D,20140715,000000,40.4386,40.4386,39.9528,40.2493,3394.8288705066,0
+BF-A.US,D,20140716,000000,39.9895,39.9895,39.8002,39.8002,4361.0338788089,0
+BF-A.US,D,20140717,000000,39.8002,39.8002,39.3579,39.3946,8571.7916133202,0
+BF-A.US,D,20140718,000000,39.9567,40.0708,39.8536,39.8536,4205.7149108772,0
+BF-A.US,D,20140721,000000,39.6038,39.8775,39.4442,39.8775,18422.443300259,0
+BF-A.US,D,20140722,000000,39.8775,39.8993,39.7386,39.8993,4841.1106887795,0
+BF-A.US,D,20140723,000000,40.0004,40.0004,39.4194,39.5671,4562.7468241747,0
+BF-A.US,D,20140724,000000,39.6158,39.6158,39.4273,39.4273,4853.2134655014,0
+BF-A.US,D,20140725,000000,39.7208,39.7208,39.3004,39.471,10164.315316984,0
+BF-A.US,D,20140728,000000,39.466,39.4987,38.6619,38.6907,40780.306164606,0
+BF-A.US,D,20140729,000000,38.7134,39.2568,38.7134,39.0793,7081.1329470668,0
+BF-A.US,D,20140730,000000,38.7948,38.7948,38.1105,38.2206,8278.2992778129,0
+BF-A.US,D,20140731,000000,38.1145,38.2078,37.5623,37.6574,28354.788730072,0
+BF-A.US,D,20140801,000000,37.9856,38.2523,37.7468,38.0065,11680.188101407,0
+BF-A.US,D,20140804,000000,38.1017,38.4407,37.8211,38.4407,6736.2038104913,0
+BF-A.US,D,20140805,000000,38.4358,38.7184,38.2246,38.4943,7915.2159761545,0
+BF-A.US,D,20140806,000000,38.7491,39.2518,38.4447,38.882,4573.8410361698,0
+BF-A.US,D,20140807,000000,38.9128,39.3807,38.8889,38.8889,5703.4335302183,0
+BF-A.US,D,20140808,000000,38.9335,39.6315,38.9335,39.2657,8354.9501970519,0
+BF-A.US,D,20140811,000000,40.0827,40.0827,39.6445,39.9924,6910.6855082327,0
+BF-A.US,D,20140812,000000,40.0124,40.0124,39.918,39.9528,7420.0106952814,0
+BF-A.US,D,20140813,000000,39.939,39.939,39.6365,39.8775,6980.2764743839,0
+BF-A.US,D,20140814,000000,39.9082,40.3068,39.817,40.0569,11262.6423045,0
+BF-A.US,D,20140815,000000,40.4485,40.4852,40.2145,40.4625,3669.1584762041,0
+BF-A.US,D,20140818,000000,40.6033,40.6033,40.1927,40.3028,9295.9410871834,0
+BF-A.US,D,20140819,000000,39.931,40.5953,39.931,40.5953,6839.0774126279,0
+BF-A.US,D,20140820,000000,40.5854,40.5854,40.0341,40.3028,8970.1746804177,0
+BF-A.US,D,20140821,000000,40.3028,40.4982,40.3028,40.4812,5289.9219922184,0
+BF-A.US,D,20140822,000000,40.4812,40.4812,40.1184,40.1184,3326.2464690822,0
+BF-A.US,D,20140825,000000,40.4089,40.6122,40.2027,40.285,9061.9540705591,0
+BF-A.US,D,20140826,000000,40.63,40.6707,40.0827,40.6707,32949.809625505,0
+BF-A.US,D,20140827,000000,39.7248,40.171,39.7248,40.0569,10104.809998101,0
+BF-A.US,D,20140828,000000,39.813,39.8418,39.5811,39.6852,6041.3027137061,0
+BF-A.US,D,20140829,000000,39.6852,40.2493,39.6852,40.2493,11017.561075881,0
+BF-A.US,D,20140902,000000,40.3663,40.511,40.0124,40.1927,3540.06219117,0
+BF-A.US,D,20140903,000000,40.1927,40.2027,40.0341,40.1432,4833.0421709649,0
+BF-A.US,D,20140904,000000,40.2205,40.4089,40.0559,40.0936,8212.742570569,0
+BF-A.US,D,20140905,000000,39.8933,40.1313,39.6842,40.0619,6580.8848425596,0
+BF-A.US,D,20140908,000000,39.7992,39.917,39.3153,39.6622,12481.997059236,0
+BF-A.US,D,20140909,000000,39.6622,39.6622,39.2627,39.3073,6000.9601246329,0
+BF-A.US,D,20140910,000000,39.5791,39.7326,39.4858,39.5007,3260.6897618384,0
+BF-A.US,D,20140911,000000,39.2221,39.7456,38.7045,39.7456,16503.144625104,0
+BF-A.US,D,20140912,000000,39.2419,39.3381,39.232,39.3153,4217.8176875991,0
+BF-A.US,D,20140915,000000,39.5224,39.6842,39.4382,39.4382,5790.1700967256,0
+BF-A.US,D,20140916,000000,39.4342,40.2929,39.4342,40.2027,8691.8108158128,0
+BF-A.US,D,20140917,000000,40.1313,40.1313,39.6891,39.6891,2011.0780652971,0
+BF-A.US,D,20140918,000000,39.9885,40.4089,39.9885,40.162,3271.7839738335,0
+BF-A.US,D,20140919,000000,40.2107,40.6736,40.162,40.636,17061.889483767,0
+BF-A.US,D,20140922,000000,40.2107,40.5042,40.0996,40.2394,8005.9868015691,0
+BF-A.US,D,20140923,000000,40.2107,40.2107,39.5176,39.5928,13300.951617422,0
+BF-A.US,D,20140924,000000,39.9073,39.9073,39.5224,39.8804,8489.0893057202,0
+BF-A.US,D,20140925,000000,39.6891,39.6891,39.1824,39.4134,12046.297097246,0
+BF-A.US,D,20140926,000000,39.1607,39.3153,38.9702,38.9702,6120.9793271256,0
+BF-A.US,D,20140929,000000,39.0386,39.2756,38.7858,39.2538,5788.152967272,0
+BF-A.US,D,20140930,000000,39.1368,39.584,39.0893,39.0893,4246.0574999503,0
+BF-A.US,D,20141001,000000,38.8225,39.4432,38.5201,38.7551,12093.699639407,0
+BF-A.US,D,20141002,000000,38.6569,38.6569,38.0709,38.295,28337.643129716,0
+BF-A.US,D,20141003,000000,38.1542,38.9832,38.1542,38.9832,14901.543838899,0
+BF-A.US,D,20141006,000000,38.8751,38.8751,38.5638,38.5677,5943.4719352036,0
+BF-A.US,D,20141007,000000,38.421,38.7234,38.0144,38.0144,6102.8251620426,0
+BF-A.US,D,20141008,000000,37.8379,38.7362,37.8379,38.7362,5227.390979155,0
+BF-A.US,D,20141009,000000,38.8315,38.8315,38.2473,38.2473,2978.2916383262,0
+BF-A.US,D,20141010,000000,38.1037,38.2812,37.7131,37.7278,7125.5097950473,0
+BF-A.US,D,20141013,000000,37.5326,37.5326,36.9287,36.9912,16239.909231401,0
+BF-A.US,D,20141014,000000,37.0715,37.2549,36.4676,36.5946,12328.695220759,0
+BF-A.US,D,20141015,000000,36.1137,36.4211,35.6666,35.9848,25820.265571551,0
+BF-A.US,D,20141016,000000,36.1137,36.5559,36.1057,36.2683,15452.220179748,0
+BF-A.US,D,20141017,000000,36.3656,37.2906,36.3656,37.2906,8251.0680301885,0
+BF-A.US,D,20141020,000000,37.3967,37.7487,36.8534,37.7487,7149.7153484912,0
+BF-A.US,D,20141021,000000,37.8697,38.1305,36.8444,37.833,55791.78355873,0
+BF-A.US,D,20141022,000000,37.6447,38.3922,37.6447,38.3476,13569.229834758,0
+BF-A.US,D,20141023,000000,38.067,38.1769,37.9381,37.9827,9952.5167243492,0
+BF-A.US,D,20141024,000000,38.0848,38.6023,38.0848,38.6023,8593.9800373104,0
+BF-A.US,D,20141027,000000,38.4567,38.6737,38.3516,38.3516,7455.3104607204,0
+BF-A.US,D,20141028,000000,38.9375,39.3024,38.7184,39.3024,10449.739134676,0
+BF-A.US,D,20141029,000000,39.1824,39.3768,38.8482,38.9603,9749.7952142565,0
+BF-A.US,D,20141030,000000,39.119,39.3153,39.0893,39.2221,7455.3104607204,0
+BF-A.US,D,20141031,000000,39.2627,40.2394,39.2627,39.8329,11573.280240363,0
+BF-A.US,D,20141103,000000,39.938,40.3068,39.817,40.0866,8379.1557504958,0
+BF-A.US,D,20141104,000000,40.1393,40.174,39.926,40.0996,4716.0486626527,0
+BF-A.US,D,20141105,000000,40.1353,40.3771,40.1313,40.2364,9635.8274001248,0
+BF-A.US,D,20141106,000000,40.0708,40.5656,40.0708,40.5656,10895.524743935,0
+BF-A.US,D,20141107,000000,40.5129,40.5616,40.3861,40.5576,5403.8898063501,0
+BF-A.US,D,20141110,000000,40.6528,40.9146,40.4952,40.9146,8708.9564161689,0
+BF-A.US,D,20141111,000000,40.1927,41.0087,40.171,40.8144,14639.317009924,0
+BF-A.US,D,20141112,000000,40.74,40.8144,40.5775,40.5775,4975.2497974478,0
+BF-A.US,D,20141113,000000,40.9642,41.3211,40.752,40.979,40156.004598699,0
+BF-A.US,D,20141114,000000,40.7619,40.979,40.3207,40.7272,11583.365887632,0
+BF-A.US,D,20141117,000000,40.5775,40.8402,40.5536,40.8402,15423.980367397,0
+BF-A.US,D,20141118,000000,40.979,41.0821,40.7569,40.7569,11027.646723149,0
+BF-A.US,D,20141119,000000,40.7569,40.9563,40.6925,40.7569,45532.663157425,0
+BF-A.US,D,20141120,000000,40.7569,41.0911,40.7569,41.0911,22636.226728952,0
+BF-A.US,D,20141121,000000,41.0911,41.5055,40.979,40.979,10613.126620423,0
+BF-A.US,D,20141124,000000,41.4956,41.6116,41.2845,41.3746,7644.9206293643,0
+BF-A.US,D,20141125,000000,41.4113,41.7831,41.4113,41.4956,5218.3138966136,0
+BF-A.US,D,20141126,000000,41.5859,41.6513,41.3419,41.3469,6503.2253585938,0
+BF-A.US,D,20141128,000000,41.4143,42.3315,41.4143,42.3315,29713.325417111,0
+BF-A.US,D,20141201,000000,42.1014,42.9491,41.691,41.691,7895.0446816179,0
+BF-A.US,D,20141202,000000,41.8824,42.2293,41.8129,42.1103,12097.733898315,0
+BF-A.US,D,20141203,000000,41.2031,41.2031,40.1402,40.1848,112492.28393633,0
+BF-A.US,D,20141204,000000,40.3991,40.743,39.8269,39.927,10203.649341329,0
+BF-A.US,D,20141205,000000,39.807,40.2513,39.5741,40.2513,14096.709186889,0
+BF-A.US,D,20141208,000000,39.9677,40.1233,39.6722,40.1233,10498.150241564,0
+BF-A.US,D,20141209,000000,39.4333,39.5701,39.0773,39.5314,14970.126240324,0
+BF-A.US,D,20141210,000000,39.1804,39.1804,38.6192,38.8275,9643.8959179395,0
+BF-A.US,D,20141211,000000,39.0546,39.6395,38.6847,39.1537,17416.904267611,0
+BF-A.US,D,20141212,000000,38.7848,38.8721,38.07,38.07,15850.603246845,0
+BF-A.US,D,20141215,000000,38.067,38.304,37.8459,37.8459,22620.089693323,0
+BF-A.US,D,20141216,000000,37.9331,38.4983,37.5196,37.5593,40026.908313664,0
+BF-A.US,D,20141217,000000,37.7874,38.2326,37.5196,38.1482,20322.579245606,0
+BF-A.US,D,20141218,000000,38.3565,38.8721,38.3565,38.6619,30790.472545365,0
+BF-A.US,D,20141219,000000,38.5915,38.6282,38.2543,38.2673,93475.796011971,0
+BF-A.US,D,20141222,000000,38.407,38.9315,38.407,38.6916,23023.515584054,0
+BF-A.US,D,20141223,000000,39.0913,39.235,38.8642,39.0961,10897.541873388,0
+BF-A.US,D,20141224,000000,39.114,39.4372,39.114,39.2657,13660.000660173,0
+BF-A.US,D,20141226,000000,39.7456,39.7456,39.4333,39.5224,8621.2112849348,0
+BF-A.US,D,20141229,000000,39.2657,39.2657,39.0209,39.0209,5905.1464755841,0
+BF-A.US,D,20141230,000000,39.2399,39.2399,38.65,38.65,32765.242280495,0
+BF-A.US,D,20141231,000000,38.646,38.6847,38.4299,38.5915,18870.246038972,0
+BF-A.US,D,20150102,000000,38.5766,38.6033,38.2633,38.4656,11598.494358534,0
+BF-A.US,D,20150105,000000,38.4983,38.7382,38.4784,38.65,11283.822163764,0
+BF-A.US,D,20150106,000000,38.8324,38.8324,38.2503,38.2543,16138.044193992,0
+BF-A.US,D,20150107,000000,38.3297,39.1348,38.2326,39.1348,12187.496159003,0
+BF-A.US,D,20150108,000000,39.0267,39.5551,39.0267,39.464,20806.690314484,0
+BF-A.US,D,20150109,000000,39.3628,39.3628,39.0823,39.0823,6174.4332576475,0
+BF-A.US,D,20150112,000000,39.0643,39.354,39.0546,39.3133,11411.909884071,0
+BF-A.US,D,20150113,000000,39.6128,39.939,39.1348,39.3371,37465.153907519,0
+BF-A.US,D,20150114,000000,38.4744,39.1844,38.4744,39.1764,16699.814746836,0
+BF-A.US,D,20150115,000000,39.3371,39.3371,39.114,39.3103,30001.774928984,0
+BF-A.US,D,20150116,000000,39.0456,39.3907,39.0059,39.3907,5123.5088122916,0
+BF-A.US,D,20150120,000000,39.8834,40.3951,39.5741,40.2513,41328.965376002,0
+BF-A.US,D,20150121,000000,39.6802,40.5556,39.6802,40.5556,22167.244130976,0
+BF-A.US,D,20150122,000000,40.4525,41.1982,40.2463,41.1417,13033.681964812,0
+BF-A.US,D,20150123,000000,41.681,41.681,40.8016,40.8016,4419.5306329649,0
+BF-A.US,D,20150126,000000,41.2408,41.2408,40.6726,40.8134,6561.7221127499,0
+BF-A.US,D,20150127,000000,40.0124,40.3991,40.0124,40.1442,7301.0000575156,0
+BF-A.US,D,20150128,000000,40.6726,40.6726,39.7952,39.7952,5159.8171424575,0
+BF-A.US,D,20150129,000000,39.8369,40.0124,39.3768,40.0124,7720.5629838765,0
+BF-A.US,D,20150130,000000,39.3768,39.3956,39.0099,39.0099,9790.1378033297,0
+BF-A.US,D,20150202,000000,39.7456,39.7456,39.0059,39.458,18131.976658933,0
+BF-A.US,D,20150203,000000,39.5651,39.6178,39.1636,39.6178,9023.6286109396,0
+BF-A.US,D,20150204,000000,39.6098,39.939,39.4253,39.4372,6647.4501145303,0
+BF-A.US,D,20150205,000000,39.7763,39.7763,39.6682,39.7288,3037.7969572091,0
+BF-A.US,D,20150206,000000,39.5077,39.9806,39.5077,39.6622,7538.0127683204,0
+BF-A.US,D,20150209,000000,39.817,39.817,39.3411,39.6178,35326.996686641,0
+BF-A.US,D,20150210,000000,39.7902,39.7902,39.458,39.4848,20683.645417811,0
+BF-A.US,D,20150211,000000,39.8269,40.0529,39.6395,40.0529,8219.8025236568,0
+BF-A.US,D,20150212,000000,39.807,40.2334,39.807,40.0489,4296.4857362918,0
+BF-A.US,D,20150213,000000,40.1898,40.1898,39.6979,39.8576,20273.159573991,0
+BF-A.US,D,20150217,000000,39.5701,40.2304,39.5701,40.1006,2058.4806074581,0
+BF-A.US,D,20150218,000000,40.1006,40.4525,39.927,40.3881,5008.5324334331,0
+BF-A.US,D,20150219,000000,40.6033,40.6033,40.3574,40.3574,6444.7286044377,0
+BF-A.US,D,20150220,000000,40.3574,40.7123,39.927,40.7083,27188.887905858,0
+BF-A.US,D,20150223,000000,40.992,40.992,40.7034,40.8561,9057.9198116518,0
+BF-A.US,D,20150224,000000,40.8313,40.8481,40.7212,40.8481,8766.4446055982,0
+BF-A.US,D,20150225,000000,40.8442,40.8442,40.8442,40.8442,2836.0840118433,0
+BF-A.US,D,20150226,000000,40.6707,41.0384,40.6707,40.8224,9259.6327570176,0
+BF-A.US,D,20150227,000000,40.8977,40.8977,40.4328,40.5209,7616.6808170131,0
+BF-A.US,D,20150302,000000,40.3137,40.4882,40.3137,40.4882,1585.4637505753,0
+BF-A.US,D,20150303,000000,40.5596,40.5596,40.159,40.4932,6935.8996264034,0
+BF-A.US,D,20150304,000000,40.4575,40.4615,39.7713,39.9845,15012.485958851,0
+BF-A.US,D,20150305,000000,39.931,40.0758,39.812,40.0758,4434.6591038674,0
+BF-A.US,D,20150306,000000,39.5324,39.6098,39.3658,39.4025,5098.2946941209,0
+BF-A.US,D,20150309,000000,39.5601,39.5601,39.1338,39.1338,3606.6274631407,0
+BF-A.US,D,20150310,000000,39.1299,39.3907,38.8899,38.9662,13346.337030129,0
+BF-A.US,D,20150311,000000,38.8215,39.1527,38.7689,38.9088,9196.0931792274,0
+BF-A.US,D,20150312,000000,39.1626,39.584,39.103,39.584,32809.619128476,0
+BF-A.US,D,20150313,000000,39.7119,39.7119,38.9792,39.0943,16520.29022546,0
+BF-A.US,D,20150316,000000,39.3103,39.4809,39.0536,39.4809,9727.6067902663,0
+BF-A.US,D,20150317,000000,39.3232,39.3232,38.9266,38.9296,24381.043706366,0
+BF-A.US,D,20150318,000000,39.0287,39.5741,38.3197,39.4759,8623.2284143885,0
+BF-A.US,D,20150319,000000,39.2826,39.4045,39.1477,39.1477,13677.146260529,0
+BF-A.US,D,20150320,000000,39.6216,39.7288,38.7174,38.7174,50088.350028512,0
+BF-A.US,D,20150323,000000,39.3579,39.4848,39.1577,39.2657,28725.940549545,0
+BF-A.US,D,20150324,000000,38.8661,39.3014,38.8661,38.9762,16214.69511323,0
+BF-A.US,D,20150325,000000,39.2697,39.2697,38.53,38.53,19974.62441485,0
+BF-A.US,D,20150326,000000,39.0943,39.3361,38.7531,39.3183,13474.424750436,0
+BF-A.US,D,20150327,000000,39.4333,39.7119,39.1983,39.7119,17829.407240885,0
+BF-A.US,D,20150330,000000,39.7119,40.3732,39.7119,40.0866,13534.938634046,0
+BF-A.US,D,20150331,000000,39.8507,40.285,39.8507,40.0559,19589.352689201,0
+BF-A.US,D,20150401,000000,40.2067,40.2067,39.351,39.4897,16165.275441617,0
+BF-A.US,D,20150402,000000,39.2191,40.4705,39.2191,40.4705,11519.826309841,0
+BF-A.US,D,20150406,000000,40.0421,41.0881,40.0421,40.7083,40556.40479525,0
+BF-A.US,D,20150407,000000,40.8134,41.2001,40.7877,40.8987,24880.283246146,0
+BF-A.US,D,20150408,000000,40.5716,40.8928,40.5062,40.74,11034.706676237,0
+BF-A.US,D,20150409,000000,40.3941,41.4768,40.3941,41.4728,22412.325359595,0
+BF-A.US,D,20150410,000000,41.3281,41.7811,41.3082,41.6929,26101.655130336,0
+BF-A.US,D,20150413,000000,41.7296,41.7296,41.2606,41.3549,33634.625075023,0
+BF-A.US,D,20150414,000000,41.1357,41.4628,41.0664,41.3906,27997.756816775,0
+BF-A.US,D,20150415,000000,41.805,41.805,41.446,41.6473,34982.067550066,0
+BF-A.US,D,20150416,000000,41.9982,41.9982,41.3231,41.8911,25611.492673097,0
+BF-A.US,D,20150417,000000,41.3696,41.6563,41.1952,41.6274,44107.561198416,0
+BF-A.US,D,20150420,000000,41.9398,42.0201,41.7237,41.9625,7544.0641566814,0
+BF-A.US,D,20150421,000000,41.6374,42.1381,41.5957,41.8604,11554.117510554,0
+BF-A.US,D,20150422,000000,41.6374,41.6374,41.4113,41.564,10073.544491569,0
+BF-A.US,D,20150423,000000,41.3102,41.4033,41.1059,41.1655,26919.601123794,0
+BF-A.US,D,20150424,000000,41.0187,41.2914,41.0187,41.2448,23905.001155302,0
+BF-A.US,D,20150427,000000,40.9999,41.1694,40.9017,40.9196,22057.310575752,0
+BF-A.US,D,20150428,000000,40.8838,41.6592,40.8838,41.4728,13525.861551504,0
+BF-A.US,D,20150429,000000,41.2953,41.3806,40.9563,41.1288,22173.295519337,0
+BF-A.US,D,20150430,000000,41.0751,41.0881,40.5477,40.74,17693.251002763,0
+BF-A.US,D,20150501,000000,41.3142,41.4073,40.8313,41.4073,13068.981730251,0
+BF-A.US,D,20150504,000000,41.2785,41.7117,41.2735,41.6056,14137.051775963,0
+BF-A.US,D,20150505,000000,41.6274,41.6274,41.0365,41.2141,29836.370313784,0
+BF-A.US,D,20150506,000000,41.2141,41.2507,40.8521,41.0751,30148.016814374,0
+BF-A.US,D,20150507,000000,40.9245,41.5551,40.8134,41.4361,51156.420074223,0
+BF-A.US,D,20150508,000000,41.8228,42.4366,41.7514,42.2501,30786.438286457,0
+BF-A.US,D,20150511,000000,42.3374,42.9988,42.1549,42.624,81480.935715793,0
+BF-A.US,D,20150512,000000,42.3295,42.9501,41.9478,42.9303,58539.113874612,0
+BF-A.US,D,20150513,000000,42.5724,42.9988,42.5486,42.7419,21345.26387861,0
+BF-A.US,D,20150514,000000,42.8025,43.5451,42.8025,43.5232,19272.663364977,0
+BF-A.US,D,20150515,000000,43.3984,44.017,43.3834,43.9773,15054.845677377,0
+BF-A.US,D,20150518,000000,43.9873,44.1894,43.7066,44.143,17393.707278894,0
+BF-A.US,D,20150519,000000,43.8554,44.4414,43.8554,44.3502,34944.750655174,0
+BF-A.US,D,20150520,000000,44.8152,44.8152,44.143,44.5534,28243.846610121,0
+BF-A.US,D,20150521,000000,44.0636,44.598,44.0636,44.5613,56621.83232891,0
+BF-A.US,D,20150522,000000,44.4969,44.6268,44.1657,44.5752,45004.175240566,0
+BF-A.US,D,20150526,000000,44.7536,44.7536,44.2252,44.4513,66475.50971003,0
+BF-A.US,D,20150527,000000,44.3452,44.6992,44.3452,44.6992,18562.633797289,0
+BF-A.US,D,20150528,000000,44.6852,45.3705,44.6357,45.3705,37855.468456802,0
+BF-A.US,D,20150529,000000,45.7839,45.7839,45.0413,45.3932,39014.309327929,0
+BF-A.US,D,20150601,000000,45.2584,47.1016,44.8895,46.9826,64549.151081786,0
+BF-A.US,D,20150602,000000,46.9826,47.6488,46.6763,47.523,42147.919934186,0
+BF-A.US,D,20150603,000000,46.47,47.3187,46.3093,46.5454,87156.12943366,0
+BF-A.US,D,20150604,000000,45.9108,47.1393,45.6887,46.9072,53897.699001745,0
+BF-A.US,D,20150605,000000,46.2092,46.7555,45.6053,45.897,43430.814266713,0
+BF-A.US,D,20150608,000000,45.3852,46.2429,45.3852,46.1298,29021.450014506,0
+BF-A.US,D,20150609,000000,46.2519,46.3768,45.7888,45.9297,21826.349253307,0
+BF-A.US,D,20150610,000000,46.47,46.5454,46.3817,46.5454,23448.121334049,0
+BF-A.US,D,20150611,000000,46.005,47.2255,46.005,47.1581,18311.501180308,0
+BF-A.US,D,20150612,000000,47.0789,47.8006,46.707,47.3594,22140.012883351,0
+BF-A.US,D,20150615,000000,46.6713,47.5537,46.6713,47.1888,33756.661406969,0
+BF-A.US,D,20150616,000000,46.8498,47.9186,46.7347,47.6905,45033.423617644,0
+BF-A.US,D,20150617,000000,46.9361,48.0118,46.9361,47.8323,24835.906398166,0
+BF-A.US,D,20150618,000000,48.1496,48.689,47.9483,48.3598,40737.946446079,0
+BF-A.US,D,20150619,000000,47.9186,48.4371,47.8284,47.9236,24654.364747336,0
+BF-A.US,D,20150622,000000,48.4461,48.6841,48.225,48.3964,20294.339433254,0
+BF-A.US,D,20150623,000000,48.3647,48.3767,47.9355,48.0594,22239.860791307,0
+BF-A.US,D,20150624,000000,48.335,48.335,47.3782,47.4556,48146.862929366,0
+BF-A.US,D,20150625,000000,48.0395,48.2547,47.2156,47.8621,64360.54947787,0
+BF-A.US,D,20150626,000000,47.8621,48.7286,47.6718,48.4788,1622520.4357684,0
+BF-A.US,D,20150629,000000,48.1269,48.8814,47.9276,48.0365,96367.35108379,0
+BF-A.US,D,20150630,000000,48.4134,49.7529,47.996,49.3107,248368.14106419,0
+BF-A.US,D,20150701,000000,49.3107,49.5665,48.801,49.3781,80590.373062003,0
+BF-A.US,D,20150702,000000,49.8034,49.8034,48.0395,48.1318,44300.19706124,0
+BF-A.US,D,20150706,000000,47.5814,48.0683,47.3643,48.0197,122020.19491069,0
+BF-A.US,D,20150707,000000,47.8284,48.8724,47.4139,48.5611,87233.788917626,0
+BF-A.US,D,20150708,000000,48.3301,48.4788,47.8839,47.986,49914.876895497,0
+BF-A.US,D,20150709,000000,48.3548,48.9656,48.2497,48.6146,33513.597307803,0
+BF-A.US,D,20150710,000000,49.1321,49.1361,48.6979,48.8229,44326.419744137,0
+BF-A.US,D,20150713,000000,48.8972,49.6825,48.8972,49.387,39220.056532201,0
+BF-A.US,D,20150714,000000,49.4812,49.619,49.027,49.5784,58177.039137681,0
+BF-A.US,D,20150715,000000,49.5665,49.5665,49.158,49.158,20266.099620903,0
+BF-A.US,D,20150716,000000,49.2175,49.7986,49.1758,49.6953,16619.12956869,0
+BF-A.US,D,20150717,000000,49.5328,49.8034,49.3503,49.7261,29574.143484809,0
+BF-A.US,D,20150720,000000,49.7569,50.0285,49.7242,49.9918,23283.725283575,0
+BF-A.US,D,20150721,000000,49.6339,50.1068,49.2432,49.3315,16066.436098387,0
+BF-A.US,D,20150722,000000,49.0153,50.0018,49.0153,49.6478,11985.783213637,0
+BF-A.US,D,20150723,000000,49.7886,49.8173,49.1321,49.2571,26134.937766322,0
+BF-A.US,D,20150724,000000,49.2353,49.4624,48.9022,49.1321,19134.489997401,0
+BF-A.US,D,20150727,000000,49.153,49.153,48.7029,48.9329,45435.840943649,0
+BF-A.US,D,20150728,000000,48.806,50.4152,48.801,50.3071,36417.255156344,0
+BF-A.US,D,20150729,000000,50.665,51.2779,50.2972,51.2779,23805.153247347,0
+BF-A.US,D,20150730,000000,50.5877,52.1087,50.5877,51.9252,52478.648431097,0
+BF-A.US,D,20150731,000000,52.0264,52.886,52.0046,52.886,36041.060513236,0
+BF-A.US,D,20150803,000000,52.886,53.1518,52.6728,53.1518,28957.910436716,0
+BF-A.US,D,20150804,000000,53.1518,53.6693,53.1518,53.475,29262.496984219,0
+BF-A.US,D,20150805,000000,53.8062,54.3961,53.6476,54.1294,36510.043111212,0
+BF-A.US,D,20150806,000000,53.9103,54.0382,53.2667,53.3541,54580.497321808,0
+BF-A.US,D,20150807,000000,52.8702,53.3451,52.6015,53.0199,21178.850698684,0
+BF-A.US,D,20150810,000000,52.7572,53.7527,52.7572,53.4651,48835.71263779,0
+BF-A.US,D,20150811,000000,53.252,53.6623,52.9743,53.475,65881.465085927,0
+BF-A.US,D,20150812,000000,53.1161,53.4701,52.0423,52.3288,105854.91946907,0
+BF-A.US,D,20150813,000000,52.416,52.5559,52.1087,52.1752,50510.938649053,0
+BF-A.US,D,20150814,000000,52.3209,52.42,51.4979,51.9729,27598.365184951,0
+BF-A.US,D,20150817,000000,51.4394,52.3119,51.4394,52.2485,11995.868860905,0
+BF-A.US,D,20150818,000000,52.6223,52.6679,52.0046,52.5777,29978.577940267,0
+BF-A.US,D,20150819,000000,52.1752,52.4627,51.8965,52.2167,20987.223400586,0
+BF-A.US,D,20150820,000000,52.18,52.18,51.3176,51.3214,43512.508009587,0
+BF-A.US,D,20150821,000000,50.5153,50.9526,50.0156,50.0325,48801.421437077,0
+BF-A.US,D,20150824,000000,46.6713,49.2651,46.6713,48.2637,78234.36586013,0
+BF-A.US,D,20150825,000000,48.2854,49.4306,48.0365,48.1645,64034.783071104,0
+BF-A.US,D,20150826,000000,48.1546,48.343,46.5781,47.9186,76306.99866716,0
+BF-A.US,D,20150827,000000,48.0822,48.4184,46.9588,47.5329,56819.511015368,0
+BF-A.US,D,20150828,000000,47.2969,48.0732,47.2969,48.0287,23844.487271692,0
+BF-A.US,D,20150831,000000,48.2814,48.2814,47.6538,48.0365,35802.030672978,0
+BF-A.US,D,20150901,000000,47.2156,47.2781,46.7258,47.1016,40512.02794727,0
+BF-A.US,D,20150902,000000,47.2404,47.6391,47.1116,47.3782,32645.223078003,0
+BF-A.US,D,20150903,000000,47.6588,48.2497,47.6538,48.0544,25468.276481887,0
+BF-A.US,D,20150904,000000,47.6311,47.6311,46.9538,46.9945,16206.626595416,0
+BF-A.US,D,20150908,000000,47.3267,48.2993,47.3267,48.2854,49369.243378282,0
+BF-A.US,D,20150909,000000,48.1416,48.3915,47.5061,47.518,44059.150091527,0
+BF-A.US,D,20150910,000000,47.6121,48.8536,47.4506,48.4918,64260.701569914,0
+BF-A.US,D,20150911,000000,48.3548,48.3548,47.3396,48.3548,50465.553236345,0
+BF-A.US,D,20150914,000000,48.3717,48.3717,47.3832,47.8284,28800.57433933,0
+BF-A.US,D,20150915,000000,47.6261,48.689,47.3098,48.5195,24677.561736054,0
+BF-A.US,D,20150916,000000,48.3817,48.9706,48.3817,48.9556,25397.676951009,0
+BF-A.US,D,20150917,000000,48.8308,49.8313,48.8308,49.3592,72940.409609004,0
+BF-A.US,D,20150918,000000,49.1491,49.7886,48.0544,48.4134,157354.25155042,0
+BF-A.US,D,20150921,000000,48.1645,49.7439,48.1645,49.5972,36902.374789949,0
+BF-A.US,D,20150922,000000,48.8308,49.741,48.8308,49.5784,13975.68141967,0
+BF-A.US,D,20150923,000000,49.153,49.7053,49.153,49.4901,20362.921834679,0
+BF-A.US,D,20150924,000000,49.4257,49.6825,48.9022,49.1808,17569.197541362,0
+BF-A.US,D,20150925,000000,49.4951,49.8173,49.0558,49.2145,20993.274788947,0
+BF-A.US,D,20150928,000000,49.4991,49.4991,47.5487,47.6488,25975.584539482,0
+BF-A.US,D,20150929,000000,47.8839,48.2637,46.8498,47.1393,12268.181337149,0
+BF-A.US,D,20150930,000000,47.8799,47.8799,47.2077,47.4744,24768.332561468,0
+BF-A.US,D,20151001,000000,47.8572,48.1496,47.3643,48.1496,36902.374789949,0
+BF-A.US,D,20151002,000000,47.3306,48.8635,47.1987,48.5095,27518.688571531,0
+BF-A.US,D,20151005,000000,48.4868,50.6234,48.4868,50.5392,29175.760417711,0
+BF-A.US,D,20151006,000000,51.0934,51.0934,50.207,50.9576,15885.903012284,0
+BF-A.US,D,20151007,000000,51.73,51.73,50.2695,50.552,12916.688456499,0
+BF-A.US,D,20151008,000000,50.5927,51.2739,50.5927,51.1668,11930.312153661,0
+BF-A.US,D,20151009,000000,51.3899,51.9342,51.0408,51.4137,14300.439261709,0
+BF-A.US,D,20151012,000000,51.2739,51.7349,51.2739,51.6853,6386.2318502816,0
+BF-A.US,D,20151013,000000,51.4841,51.9599,51.38,51.6764,7735.6914547789,0
+BF-A.US,D,20151014,000000,51.4533,51.5326,50.9724,51.2906,20733.065089425,0
+BF-A.US,D,20151015,000000,51.6725,51.6725,51.0221,51.1569,22520.241785366,0
+BF-A.US,D,20151016,000000,50.7573,51.8191,50.7573,51.8191,20886.366927903,0
+BF-A.US,D,20151019,000000,51.5594,51.9907,51.3303,51.9907,31319.96902695,0
+BF-A.US,D,20151020,000000,51.8935,52.3695,51.8558,52.3031,9333.2579820761,0
+BF-A.US,D,20151021,000000,51.8836,52.2118,51.4662,51.5505,25305.897560868,0
+BF-A.US,D,20151022,000000,51.5544,51.8558,51.1222,51.8508,44691.520175249,0
+BF-A.US,D,20151023,000000,51.6288,51.7389,51.0558,51.493,16994.31564707,0
+BF-A.US,D,20151026,000000,51.2996,51.4711,50.9447,50.9447,16960.024446357,0
+BF-A.US,D,20151027,000000,51.0895,51.1708,50.6006,50.6046,23807.1703768,0
+BF-A.US,D,20151028,000000,50.9893,51.1786,50.4052,50.6561,22116.815894635,0
+BF-A.US,D,20151029,000000,50.6908,50.7364,50.4746,50.5392,3986.8563651553,0
+BF-A.US,D,20151030,000000,50.9149,51.1569,50.4926,50.9367,21028.574554386,0
+BF-A.US,D,20151102,000000,51.0895,51.61,51.0895,51.2242,8056.4150379105,0
+BF-A.US,D,20151103,000000,51.4711,51.5733,50.8386,51.4979,6596.0133134621,0
+BF-A.US,D,20151104,000000,51.5326,52.1702,51.4841,52.1702,28179.298467604,0
+BF-A.US,D,20151105,000000,51.6982,52.1325,51.5594,51.9382,16844.039502772,0
+BF-A.US,D,20151106,000000,51.6725,51.6725,50.7861,51.1786,19907.050578152,0
+BF-A.US,D,20151109,000000,50.3607,50.791,49.863,50.791,21843.494853664,0
+BF-A.US,D,20151110,000000,50.795,51.5465,50.2516,50.8613,37959.350623665,0
+BF-A.US,D,20151111,000000,50.683,51.7349,50.683,51.6417,4778.5796757161,0
+BF-A.US,D,20151112,000000,51.38,51.38,50.911,51.1886,8952.0205153347,0
+BF-A.US,D,20151113,000000,50.7364,51.0825,49.7142,49.8847,9631.7931412175,0
+BF-A.US,D,20151116,000000,50.5729,51.0041,50.4976,50.8613,5341.3587932867,0
+BF-A.US,D,20151117,000000,50.56,51.1222,50.56,50.7573,18148.113694562,0
+BF-A.US,D,20151118,000000,50.665,51.2689,50.2427,51.0269,7955.5585652276,0
+BF-A.US,D,20151119,000000,50.207,51.5961,50.207,51.14,19723.491797869,0
+BF-A.US,D,20151120,000000,51.717,51.8797,51.1073,51.1073,15438.100273572,0
+BF-A.US,D,20151123,000000,51.3176,51.8836,51.3176,51.38,9952.5167243492,0
+BF-A.US,D,20151124,000000,51.4533,51.4533,50.7236,50.791,13040.7419179,0
+BF-A.US,D,20151125,000000,50.8922,50.9774,50.5877,50.8286,8080.6205913544,0
+BF-A.US,D,20151127,000000,51.2599,52.0225,51.2025,52.0225,6728.1352926767,0
+BF-A.US,D,20151130,000000,51.7607,51.7607,50.2655,50.2655,8813.8471477592,0
+BF-A.US,D,20151201,000000,51.5078,51.5078,50.1515,50.9199,13625.709459461,0
+BF-A.US,D,20151202,000000,50.2209,50.5977,49.6567,50.0325,15256.558622743,0
+BF-A.US,D,20151203,000000,50.0493,50.7275,48.9786,49.2393,34991.144632608,0
+BF-A.US,D,20151204,000000,49.051,50.7275,48.811,50.5153,30638.179271614,0
+BF-A.US,D,20151207,000000,51.0676,51.0676,49.4544,49.7609,8236.9481240129,0
+BF-A.US,D,20151208,000000,49.2105,50.56,49.163,50.4926,8708.9564161689,0
+BF-A.US,D,20151209,000000,49.9254,50.2695,49.8353,50.2695,20742.142171966,0
+BF-A.US,D,20151210,000000,49.8767,50.1664,49.2472,49.274,16793.61126643,0
+BF-A.US,D,20151211,000000,49.2968,49.3365,48.6841,48.7911,20112.797782425,0
+BF-A.US,D,20151214,000000,48.1049,49.3969,47.7599,49.0737,60151.808872812,0
+BF-A.US,D,20151215,000000,48.8486,49.7886,48.8486,49.3235,42986.037222181,0
+BF-A.US,D,20151216,000000,49.2651,50.6333,49.2651,50.4609,21637.747649391,0
+BF-A.US,D,20151217,000000,49.5735,50.0642,49.163,49.1957,42794.409924084,0
+BF-A.US,D,20151218,000000,49.051,49.3008,48.2785,48.6414,60505.815091929,0
+BF-A.US,D,20151221,000000,48.9468,49.4723,48.5412,48.7108,21847.529112571,0
+BF-A.US,D,20151222,000000,48.5145,49.9691,48.1645,49.9691,38511.035529241,0
+BF-A.US,D,20151223,000000,49.5228,50.4746,49.5228,50.1712,10974.192792627,0
+BF-A.US,D,20151224,000000,50.0285,50.4876,49.7053,49.8133,11866.772575871,0
+BF-A.US,D,20151228,000000,48.8347,49.736,48.8347,49.513,14108.811963612,0
+BF-A.US,D,20151229,000000,50.2248,50.2248,49.6239,49.7707,11177.922867447,0
+BF-A.US,D,20151230,000000,49.024,50.0592,49.024,49.867,25133.43299258,0
+BF-A.US,D,20151231,000000,49.3732,49.3732,48.7336,49.027,20884.349798449,0
+BF-A.US,D,20160104,000000,48.5572,48.5572,47.2731,47.7005,29095.075239565,0
+BF-A.US,D,20160105,000000,47.171,47.9186,46.7555,47.3346,29201.983100609,0
+BF-A.US,D,20160106,000000,46.7784,47.0202,46.3768,46.9361,19839.476741454,0
+BF-A.US,D,20160107,000000,46.1298,46.6842,45.8691,45.9455,35673.94295267,0
+BF-A.US,D,20160108,000000,45.9455,46.1538,45.5696,46.1498,25531.816059678,0
+BF-A.US,D,20160111,000000,46.821,46.821,45.6718,46.125,11485.53510913,0
+BF-A.US,D,20160112,000000,46.0605,46.6633,46.0605,46.6168,14477.946653631,0
+BF-A.US,D,20160113,000000,46.3867,46.3867,44.7834,45.1702,33113.197111251,0
+BF-A.US,D,20160114,000000,44.7309,45.4706,44.7309,45.3675,14459.792488548,0
+BF-A.US,D,20160115,000000,44.6228,45.2039,44.2758,45.2039,42841.812466245,0
+BF-A.US,D,20160119,000000,45.416,45.416,45.416,45.416,0,0
+BF-A.US,D,20160120,000000,44.5207,44.9748,44.0527,44.7973,18097.685458221,0
+BF-A.US,D,20160121,000000,44.3502,45.0769,44.0041,44.3015,19769.885775303,0
+BF-A.US,D,20160122,000000,44.4642,45.0769,44.4642,44.8846,20500.086637527,0
+BF-A.US,D,20160125,000000,44.9312,45.5389,44.9084,45.2257,33555.957026329,0
+BF-A.US,D,20160126,000000,45.0046,46.3272,45.0046,45.4586,37273.526609421,0
+BF-A.US,D,20160127,000000,45.2781,45.9951,45.1047,45.2207,9253.5813686566,0
+BF-A.US,D,20160128,000000,46.0794,46.0794,45.4398,45.9951,27510.620053716,0
+BF-A.US,D,20160129,000000,45.77,47.5627,45.77,47.3267,32423.338838101,0
+BF-A.US,D,20160201,000000,47.0876,47.6311,46.3599,46.6386,23379.538932624,0
+BF-A.US,D,20160202,000000,46.3093,46.712,46.0466,46.465,20269.125315083,0
+BF-A.US,D,20160203,000000,46.2429,47.2503,46.2429,47.1987,14673.608210636,0
+BF-A.US,D,20160204,000000,46.7258,47.3832,46.6583,47.0242,9809.3005331394,0
+BF-A.US,D,20160205,000000,46.353,46.8498,46.353,46.8121,12554.613719569,0
+BF-A.US,D,20160208,000000,46.7169,46.7169,46.0248,46.0516,45228.076609923,0
+BF-A.US,D,20160209,000000,46.8974,47.287,46.4393,47.0202,12500.15122432,0
+BF-A.US,D,20160210,000000,46.712,47.1066,46.4105,46.4343,26784.453450399,0
+BF-A.US,D,20160211,000000,45.2484,46.6763,45.188,46.3005,8386.2157035836,0
+BF-A.US,D,20160212,000000,47.2582,47.5974,46.9072,47.5974,11573.280240363,0
+BF-A.US,D,20160216,000000,47.1066,48.0365,47.1066,47.5369,17849.578535421,0
+BF-A.US,D,20160217,000000,48.4995,48.7822,47.7282,48.6325,30917.551700945,0
+BF-A.US,D,20160218,000000,48.4411,49.1411,48.3251,48.8883,24227.741867887,0
+BF-A.US,D,20160219,000000,49.6239,49.7657,48.8179,49.4673,9762.9065557053,0
+BF-A.US,D,20160222,000000,49.0906,50.3121,49.0906,49.7657,30355.781148101,0
+BF-A.US,D,20160223,000000,49.9304,49.9304,49.4851,49.867,12371.054939285,0
+BF-A.US,D,20160224,000000,49.867,49.974,48.9121,49.974,14429.535546743,0
+BF-A.US,D,20160225,000000,49.9789,50.1792,49.3682,49.9384,42626.98817943,0
+BF-A.US,D,20160226,000000,49.2175,49.3058,48.1546,48.5225,35442.981630226,0
+BF-A.US,D,20160229,000000,48.2785,48.4184,47.4605,47.4605,34452.571068481,0
+BF-A.US,D,20160301,000000,48.3073,48.3073,47.2731,47.2781,16615.095309782,0
+BF-A.US,D,20160302,000000,45.4586,46.6216,44.9718,46.475,75402.316107194,0
+BF-A.US,D,20160303,000000,45.9663,47.0342,45.8622,46.6168,33351.218386784,0
+BF-A.US,D,20160304,000000,47.4189,47.4238,46.005,47.0749,12053.357050334,0
+BF-A.US,D,20160307,000000,48.1684,48.1684,47.0699,47.1016,12522.339648309,0
+BF-A.US,D,20160308,000000,47.51,47.6488,47.167,47.167,13643.863624544,0
+BF-A.US,D,20160309,000000,47.406,47.6073,46.6763,46.697,13660.000660173,0
+BF-A.US,D,20160310,000000,46.3768,47.5577,46.3768,47.1243,14579.811691041,0
+BF-A.US,D,20160311,000000,46.9588,47.5329,46.9449,47.3782,36548.368570832,0
+BF-A.US,D,20160314,000000,47.1541,47.7828,46.8279,47.1581,12419.466046173,0
+BF-A.US,D,20160315,000000,46.2232,47.3019,46.2232,46.6048,22396.188323966,0
+BF-A.US,D,20160316,000000,46.3599,46.6435,45.4586,46.1111,39277.544721631,0
+BF-A.US,D,20160317,000000,46.0991,47.4506,46.0991,47.1145,16886.399221299,0
+BF-A.US,D,20160318,000000,47.1145,47.5457,47.0094,47.3445,46301.189479269,0
+BF-A.US,D,20160321,000000,47.5677,47.5677,47.0876,47.0876,11758.8561501,0
+BF-A.US,D,20160322,000000,46.479,47.3267,46.479,46.8924,14225.805471924,0
+BF-A.US,D,20160323,000000,47.5726,47.5726,46.4343,46.5295,15438.100273572,0
+BF-A.US,D,20160324,000000,46.4105,46.8498,46.2429,46.5553,14596.957291397,0
+BF-A.US,D,20160328,000000,46.9538,46.9895,46.3629,46.5295,16617.112439235,0
+BF-A.US,D,20160329,000000,46.2042,47.51,46.2042,47.175,15268.661399465,0
+BF-A.US,D,20160330,000000,47.6905,47.6905,47.2305,47.2305,30691.633202135,0
+BF-A.US,D,20160331,000000,47.2305,47.6588,46.9895,47.6588,46163.016111693,0
+BF-A.US,D,20160401,000000,47.6588,47.8889,47.4694,47.8889,18618.104857264,0
+BF-A.US,D,20160404,000000,48.3043,48.3043,47.0242,47.0699,18630.207633986,0
+BF-A.US,D,20160405,000000,47.3504,47.3643,46.9449,47.2632,14841.02995529,0
+BF-A.US,D,20160406,000000,47.2354,47.2682,46.5741,46.9122,9310.0609933591,0
+BF-A.US,D,20160407,000000,46.4839,46.6256,45.8473,46.1201,27817.223730672,0
+BF-A.US,D,20160408,000000,45.897,46.4343,45.7501,46.4293,28628.109771043,0
+BF-A.US,D,20160411,000000,45.9812,46.4522,45.653,45.6887,17318.064924382,0
+BF-A.US,D,20160412,000000,45.8424,46.1587,45.8424,45.892,14534.426278333,0
+BF-A.US,D,20160413,000000,45.8652,45.8652,45.5112,45.8116,17949.426443376,0
+BF-A.US,D,20160414,000000,45.8781,46.1825,45.8523,45.9861,14363.978839499,0
+BF-A.US,D,20160415,000000,46.009,46.1201,45.8067,46.009,7967.6613419496,0
+BF-A.US,D,20160418,000000,45.897,45.9494,45.4448,45.6757,8121.9717451544,0
+BF-A.US,D,20160419,000000,45.3495,46.4393,45.3495,46.2886,9887.9685818321,0
+BF-A.US,D,20160420,000000,46.2429,46.9895,46.2429,46.9826,15569.21368806,0
+BF-A.US,D,20160421,000000,46.2329,46.2329,45.0858,45.1235,13379.619666114,0
+BF-A.US,D,20160422,000000,45.0174,45.1483,44.8489,44.8489,7298.9829280619,0
+BF-A.US,D,20160425,000000,44.8023,45.3932,44.7092,45.1702,13758.840003402,0
+BF-A.US,D,20160426,000000,44.839,45.3188,44.6685,44.9947,20982.180576952,0
+BF-A.US,D,20160427,000000,44.7973,45.5013,44.7973,45.2087,31060.767892154,0
+BF-A.US,D,20160428,000000,45.3378,46.0942,45.3378,45.5647,10563.706948808,0
+BF-A.US,D,20160429,000000,46.2965,46.3272,45.1979,46.3272,16425.485141138,0
+BF-A.US,D,20160502,000000,46.8587,46.8587,45.6133,46.1865,29193.914582794,0
+BF-A.US,D,20160503,000000,46.0466,46.462,45.7462,46.125,13536.955763499,0
+BF-A.US,D,20160504,000000,45.3754,45.9425,45.3754,45.9375,10611.109490968,0
+BF-A.US,D,20160505,000000,46.0654,46.6346,45.8116,45.8622,27381.523768682,0
+BF-A.US,D,20160506,000000,46.4243,46.5909,45.887,46.4433,12088.656815773,0
+BF-A.US,D,20160509,000000,46.7972,47.6121,46.7972,47.1482,44578.560925844,0
+BF-A.US,D,20160510,000000,47.3474,47.8759,47.0045,47.8095,56748.91148449,0
+BF-A.US,D,20160511,000000,47.5369,47.5577,46.9895,47.0094,18902.52011023,0
+BF-A.US,D,20160512,000000,47.5012,47.8889,47.3306,47.6628,38854.95610109,0
+BF-A.US,D,20160513,000000,47.3187,47.3921,46.8924,46.8924,15728.566914899,0
+BF-A.US,D,20160516,000000,46.4522,47.528,46.4522,47.0876,26130.903507414,0
+BF-A.US,D,20160517,000000,46.8894,47.1066,46.4393,46.8844,39854.443745377,0
+BF-A.US,D,20160518,000000,46.475,46.475,45.7551,46.1865,18524.308337669,0
+BF-A.US,D,20160519,000000,46.009,46.1963,45.9614,46.1963,4801.7766644332,0
+BF-A.US,D,20160520,000000,45.7888,46.2926,45.7888,46.2926,11297.942069939,0
+BF-A.US,D,20160523,000000,46.2608,46.3362,45.8781,46.009,15383.637778324,0
+BF-A.US,D,20160524,000000,46.4472,46.6881,46.0109,46.6535,20876.281280635,0
+BF-A.US,D,20160525,000000,46.3768,46.825,46.3768,46.6583,13561.161316943,0
+BF-A.US,D,20160526,000000,46.702,46.825,46.3956,46.5454,18365.963675557,0
+BF-A.US,D,20160527,000000,46.7784,47.4962,46.7744,47.3217,23059.82391422,0
+BF-A.US,D,20160531,000000,47.0619,47.3137,46.8894,46.9171,43323.906405669,0
+BF-A.US,D,20160601,000000,47.3267,47.3445,46.7477,47.1343,23109.243585835,0
+BF-A.US,D,20160602,000000,47.0619,47.2731,46.9895,47.2127,28953.876177809,0
+BF-A.US,D,20160603,000000,47.1343,47.3971,46.9538,47.3445,31399.64564037,0
+BF-A.US,D,20160606,000000,47.4873,48.1049,47.4189,47.9453,33402.655187852,0
+BF-A.US,D,20160607,000000,47.7699,47.9583,47.0976,47.1016,26485.918291258,0
+BF-A.US,D,20160608,000000,47.6538,48.9071,47.6538,48.6414,47633.50348341,0
+BF-A.US,D,20160609,000000,48.4868,48.7108,48.0287,48.0732,26969.020795409,0
+BF-A.US,D,20160610,000000,47.8472,47.9355,47.528,47.9276,15540.973875709,0
+BF-A.US,D,20160613,000000,48.0287,48.0287,46.9945,47.0202,57380.273003486,0
+BF-A.US,D,20160614,000000,47.0292,47.3743,46.7526,47.1888,28931.687753818,0
+BF-A.US,D,20160615,000000,47.5627,47.8542,47.1393,47.2682,15819.337740314,0
+BF-A.US,D,20160616,000000,46.7893,47.401,46.7834,47.2255,24941.805694483,0
+BF-A.US,D,20160617,000000,47.1482,47.1482,46.4522,46.4522,61965.208251651,0
+BF-A.US,D,20160620,000000,47.0539,47.3306,47.0442,47.0579,43410.642972176,0
+BF-A.US,D,20160621,000000,47.1016,47.41,47.1016,47.2404,25447.096622624,0
+BF-A.US,D,20160622,000000,47.6261,47.6261,46.697,46.7834,23034.609796049,0
+BF-A.US,D,20160623,000000,46.6256,47.2781,46.6256,47.1293,22707.834824556,0
+BF-A.US,D,20160624,000000,46.1915,46.6583,45.2821,45.5062,155139.4434103,0
+BF-A.US,D,20160627,000000,45.0363,45.7363,44.8846,45.6937,17413.87857343,0
+BF-A.US,D,20160628,000000,46.356,46.356,45.4448,45.6342,10101.78430392,0
+BF-A.US,D,20160629,000000,46.0654,46.3976,46.0654,46.2232,16161.241182709,0
+BF-A.US,D,20160630,000000,46.6763,48.4094,46.6763,48.4094,35001.230279876,0
+BF-A.US,D,20160701,000000,48.7673,48.7673,47.7877,47.8938,32307.353894516,0
+BF-A.US,D,20160705,000000,48.3767,48.3767,47.4685,47.7005,14849.098473105,0
+BF-A.US,D,20160706,000000,46.9728,47.1511,46.7744,46.8071,28069.364912379,0
+BF-A.US,D,20160707,000000,47.2662,47.4328,46.7397,46.7704,28397.148448599,0
+BF-A.US,D,20160708,000000,47.0539,47.406,46.3907,47.2255,54550.240380003,0
+BF-A.US,D,20160711,000000,47.2682,47.7788,47.1839,47.6311,21552.01964761,0
+BF-A.US,D,20160712,000000,47.6598,47.6598,47.3604,47.5974,22221.706626225,0
+BF-A.US,D,20160713,000000,47.1839,47.2533,46.8924,47.1243,38596.763531021,0
+BF-A.US,D,20160714,000000,47.1443,47.5012,47.1363,47.3396,30495.97164513,0
+BF-A.US,D,20160715,000000,47.2543,47.3445,47.0539,47.2781,26088.543788887,0
+BF-A.US,D,20160718,000000,47.3703,47.3773,46.9399,46.9865,11845.592716607,0
+BF-A.US,D,20160719,000000,46.9945,47.1106,46.8715,47.0442,30651.290613062,0
+BF-A.US,D,20160720,000000,47.2503,47.4189,47.0926,47.2969,14322.627685699,0
+BF-A.US,D,20160721,000000,46.9638,47.3871,46.9638,47.1938,13117.392837139,0
+BF-A.US,D,20160722,000000,47.4823,48.211,47.4783,47.9186,16565.675638167,0
+BF-A.US,D,20160725,000000,47.7649,47.9186,47.2305,47.5577,10613.126620423,0
+BF-A.US,D,20160726,000000,47.167,47.3267,47.0749,47.2255,8054.3979084569,0
+BF-A.US,D,20160727,000000,47.0539,47.0579,46.3857,46.6435,12728.086852583,0
+BF-A.US,D,20160728,000000,46.8071,47.179,46.8021,47.1145,10874.344884671,0
+BF-A.US,D,20160729,000000,47.2969,47.3474,46.7347,47.3474,23206.06579961,0
+BF-A.US,D,20160801,000000,47.4744,47.4744,46.692,46.7169,14227.822601377,0
+BF-A.US,D,20160802,000000,46.4145,46.7654,46.3272,46.6306,18473.880101327,0
+BF-A.US,D,20160803,000000,46.5909,46.5909,46.3093,46.5741,10828.959471963,0
+BF-A.US,D,20160804,000000,46.8894,46.8894,46.3322,46.5245,13680.17195471,0
+BF-A.US,D,20160805,000000,46.3362,46.9995,46.3362,46.6673,32671.445760901,0
+BF-A.US,D,20160808,000000,46.6633,46.8161,46.1685,46.5146,18532.376855484,0
+BF-A.US,D,20160809,000000,46.6485,46.8121,46.348,46.47,27340.172614883,0
+BF-A.US,D,20160810,000000,46.6048,47.1839,46.6048,47.0242,39117.182930065,0
+BF-A.US,D,20160811,000000,47.0539,47.2404,46.8537,47.1888,24764.298302561,0
+BF-A.US,D,20160812,000000,47.2206,47.2206,46.6842,47.0045,27496.500147541,0
+BF-A.US,D,20160815,000000,47.0045,47.0292,46.5949,47.0045,20416.375765201,0
+BF-A.US,D,20160816,000000,46.8835,47.7192,46.8835,47.5012,16657.455028309,0
+BF-A.US,D,20160817,000000,47.3743,47.7242,47.3743,47.5894,7420.0106952814,0
+BF-A.US,D,20160818,000000,47.51,47.8889,47.51,47.755,10677.674762939,0
+BF-A.US,D,20160819,000000,48.7188,49.5715,47.6806,48.1813,23043.686878591,0
+BF-A.US,D,20160822,000000,48.8179,48.8179,47.7699,48.0445,32694.642749617,0
+BF-A.US,D,20160823,000000,47.9037,48.1734,47.9037,48.0644,30484.877433135,0
+BF-A.US,D,20160824,000000,48.215,48.5938,48.0911,48.4134,26705.785401707,0
+BF-A.US,D,20160825,000000,48.2814,49.0697,48.2814,48.801,17650.891284235,0
+BF-A.US,D,20160826,000000,49.0697,49.2829,47.8661,48.215,28558.518804891,0
+BF-A.US,D,20160829,000000,48.215,48.5572,48.1734,48.459,14687.728116812,0
+BF-A.US,D,20160830,000000,48.6126,48.6384,47.6845,48.0108,27493.47445336,0
+BF-A.US,D,20160831,000000,46.9865,46.9865,45.77,46.5176,41878.633152123,0
+BF-A.US,D,20160901,000000,46.3302,46.3302,45.3318,45.7799,64864.831841284,0
+BF-A.US,D,20160902,000000,46.0575,46.1655,45.6987,45.7898,21145.568062698,0
+BF-A.US,D,20160906,000000,45.653,45.653,45.2029,45.2941,22602.944092966,0
+BF-A.US,D,20160907,000000,45.3842,45.3842,44.5762,44.827,36876.152107051,0
+BF-A.US,D,20160908,000000,44.7459,44.7459,44.3065,44.4761,38967.915350494,0
+BF-A.US,D,20160909,000000,44.0894,44.0894,43.3637,43.3724,11727.590643569,0
+BF-A.US,D,20160912,000000,42.9323,44.2104,42.9323,44.1151,37401.614329729,0
+BF-A.US,D,20160913,000000,43.7304,43.9029,43.4131,43.5609,31394.602816735,0
+BF-A.US,D,20160914,000000,43.5609,43.8018,43.1534,43.2546,17778.979004543,0
+BF-A.US,D,20160915,000000,43.1593,43.8277,43.1593,43.4776,10125.989857364,0
+BF-A.US,D,20160916,000000,43.2,43.8375,43.2,43.2446,76149.662569775,0
+BF-A.US,D,20160919,000000,43.3437,44.3819,43.3437,44.0973,27190.905035311,0
+BF-A.US,D,20160920,000000,44.0626,44.7012,44.0279,44.1974,17885.886865587,0
+BF-A.US,D,20160921,000000,44.3422,44.4126,43.782,44.2531,24580.739522277,0
+BF-A.US,D,20160922,000000,44.4126,45.07,44.4126,44.9341,20624.140098928,0
+BF-A.US,D,20160923,000000,44.2718,45.0254,44.2718,44.6734,31272.566484788,0
+BF-A.US,D,20160926,000000,44.6655,44.9441,44.2718,44.2788,65193.62394223,0
+BF-A.US,D,20160927,000000,44.2431,44.5782,44.2431,44.3849,23222.202835239,0
+BF-A.US,D,20160928,000000,44.6922,44.6922,44.2291,44.3789,15730.584044352,0
+BF-A.US,D,20160929,000000,44.3938,44.7012,44.3253,44.4295,18155.17364765,0
+BF-A.US,D,20160930,000000,44.7903,44.9341,44.4474,44.7279,40029.934007845,0
+BF-A.US,D,20161003,000000,44.6822,45.178,44.4761,44.5841,34140.92456789,0
+BF-A.US,D,20161004,000000,43.9297,44.7369,43.9297,44.2242,22875.25656921,0
+BF-A.US,D,20161005,000000,44.3849,44.5028,43.9297,43.9546,16424.476576411,0
+BF-A.US,D,20161006,000000,43.7721,44.0626,43.7196,43.9913,21154.64514524,0
+BF-A.US,D,20161007,000000,44.1974,44.1974,43.6581,43.7473,21797.100876229,0
+BF-A.US,D,20161010,000000,44.125,44.3422,43.8752,44.2619,22205.569590595,0
+BF-A.US,D,20161011,000000,44.2788,44.3273,43.792,44.1063,21002.351871489,0
+BF-A.US,D,20161012,000000,43.1534,43.8375,43.1534,43.5421,18166.267859645,0
+BF-A.US,D,20161013,000000,43.4311,43.9625,43.3637,43.7473,27706.281610721,0
+BF-A.US,D,20161014,000000,44.2788,44.2788,42.6348,42.9134,37723.346477588,0
+BF-A.US,D,20161017,000000,42.7331,42.8767,42.265,42.5427,18194.507671996,0
+BF-A.US,D,20161018,000000,42.8956,43.1633,42.6884,42.9036,14534.426278333,0
+BF-A.US,D,20161019,000000,42.9234,42.9234,42.4703,42.615,9946.4653359882,0
+BF-A.US,D,20161020,000000,42.6447,42.6447,42.1292,42.2561,11131.528890012,0
+BF-A.US,D,20161021,000000,42.4623,42.9749,42.0251,42.625,34369.868760881,0
+BF-A.US,D,20161024,000000,42.4346,43.2893,42.4346,43.2347,26596.860411209,0
+BF-A.US,D,20161025,000000,43.1712,43.3437,42.9938,43.1534,7926.3101881496,0
+BF-A.US,D,20161026,000000,43.4409,43.4409,42.9036,43.1366,22178.338342971,0
+BF-A.US,D,20161027,000000,43.2179,43.2179,42.9491,42.968,9505.7225503639,0
+BF-A.US,D,20161028,000000,43.0027,43.7721,43.0027,43.5321,9238.4528977542,0
+BF-A.US,D,20161031,000000,43.6759,43.8375,43.4608,43.6065,15422.97180267,0
+BF-A.US,D,20161101,000000,43.8475,43.8475,43.0979,43.1901,10687.760410207,0
+BF-A.US,D,20161102,000000,43.1901,43.5688,43.1901,43.3884,28895.379423653,0
+BF-A.US,D,20161103,000000,43.5421,43.5421,43.082,43.3794,15688.224325826,0
+BF-A.US,D,20161104,000000,42.9036,43.782,42.9036,43.4053,18899.49441605,0
+BF-A.US,D,20161107,000000,43.5768,44.2718,43.5768,44.0467,16551.555731991,0
+BF-A.US,D,20161108,000000,44.2074,44.4939,44.1519,44.3422,8066.5006851788,0
+BF-A.US,D,20161109,000000,43.7641,43.7641,42.7478,42.9938,13751.780050314,0
+BF-A.US,D,20161110,000000,43.1366,43.1366,41.9865,42.7409,19224.252258089,0
+BF-A.US,D,20161111,000000,42.6348,42.9611,42.498,42.8757,10995.37265189,0
+BF-A.US,D,20161114,000000,42.9323,42.9323,42.3819,42.4623,24495.011520497,0
+BF-A.US,D,20161115,000000,42.7082,42.9134,42.5624,42.8392,14689.745246265,0
+BF-A.US,D,20161116,000000,42.8392,43.2456,42.615,42.9036,32510.075404608,0
+BF-A.US,D,20161117,000000,42.5624,43.2,42.5624,43.1177,8528.4233300665,0
+BF-A.US,D,20161118,000000,42.7935,43.5421,42.7935,42.849,22180.355472424,0
+BF-A.US,D,20161121,000000,43.0473,44.0467,43.0473,43.8286,24457.694625605,0
+BF-A.US,D,20161122,000000,43.782,43.8375,43.5143,43.7126,16195.532383421,0
+BF-A.US,D,20161123,000000,43.2992,43.6065,42.8103,43.1266,12587.896355553,0
+BF-A.US,D,20161125,000000,43.5421,43.8018,43.4776,43.5768,7125.5097950473,0
+BF-A.US,D,20161128,000000,44.0547,44.143,43.6492,43.7563,25843.462560268,0
+BF-A.US,D,20161129,000000,43.9813,44.2619,43.8812,43.9466,23891.889813854,0
+BF-A.US,D,20161130,000000,44.0032,44.0032,42.6318,42.6318,38431.358915821,0
+BF-A.US,D,20161201,000000,42.7915,43.552,41.9358,42.1708,23737.579410649,0
+BF-A.US,D,20161202,000000,41.9191,42.6418,41.9191,42.6418,22229.775144039,0
+BF-A.US,D,20161205,000000,42.622,42.6675,42.4306,42.5407,7529.9442505058,0
+BF-A.US,D,20161206,000000,43.0017,43.0017,42.0726,42.5873,10821.899518876,0
+BF-A.US,D,20161207,000000,42.4206,42.4306,41.565,42.1876,40244.75829466,0
+BF-A.US,D,20161208,000000,42.0359,43.3637,42.0359,43.1802,44531.158383684,0
+BF-A.US,D,20161209,000000,43.318,44.0756,43.1167,43.5232,37984.564741836,0
+BF-A.US,D,20161212,000000,43.2743,43.2823,42.5496,43.0463,29242.325689682,0
+BF-A.US,D,20161213,000000,43.3537,43.6769,42.847,42.967,36901.366225222,0
+BF-A.US,D,20161214,000000,43.2823,43.2823,42.1708,42.2065,50394.953705467,0
+BF-A.US,D,20161215,000000,42.2065,42.7737,42.2065,42.504,38617.943390285,0
+BF-A.US,D,20161216,000000,42.5496,43.1802,42.4753,42.612,243631.92110701,0
+BF-A.US,D,20161219,000000,42.6587,42.9244,42.5873,42.5873,24459.711755058,0
+BF-A.US,D,20161220,000000,42.847,42.847,42.3879,42.5218,18412.357652991,0
+BF-A.US,D,20161221,000000,42.7211,43.0463,42.3344,42.3344,51074.72633135,0
+BF-A.US,D,20161222,000000,42.0637,42.3384,41.6027,42.1808,21365.435173147,0
+BF-A.US,D,20161223,000000,41.9992,42.5496,41.9358,41.9635,16599.96683888,0
+BF-A.US,D,20161227,000000,42.0548,42.1708,41.8535,42.0172,16128.96711145,0
+BF-A.US,D,20161228,000000,43.6422,43.6422,41.8457,41.9725,35759.670954451,0
+BF-A.US,D,20161229,000000,41.9191,42.26,41.8634,42.0359,21238.356017567,0
+BF-A.US,D,20161230,000000,42.0359,42.26,41.6304,41.7385,29064.81829776,0
+BF-A.US,D,20170103,000000,41.7385,42.5496,41.6304,41.9358,33813.141031671,0
+BF-A.US,D,20170104,000000,42.3165,42.847,42.0965,42.3424,17159.72026227,0
+BF-A.US,D,20170105,000000,41.9438,42.3067,41.7743,42.2432,22112.781635727,0
+BF-A.US,D,20170106,000000,42.0261,42.0449,41.808,41.9725,31577.153032291,0
+BF-A.US,D,20170109,000000,41.8257,41.9358,41.6106,41.7831,19827.373964733,0
+BF-A.US,D,20170110,000000,41.565,41.7385,41.2309,41.6106,40651.209879572,0
+BF-A.US,D,20170111,000000,41.8158,41.8158,41.102,41.3776,24460.720319786,0
+BF-A.US,D,20170112,000000,41.3052,41.5551,41.0614,41.1664,45424.746731654,0
+BF-A.US,D,20170113,000000,41.2121,41.2121,40.7619,41.1842,53567.898336072,0
+BF-A.US,D,20170117,000000,40.99,41.8634,40.971,41.458,63503.269460065,0
+BF-A.US,D,20170118,000000,41.3152,41.565,41.2031,41.5472,15123.428078802,0
+BF-A.US,D,20170119,000000,41.7286,41.7286,41.1248,41.1842,15745.712515255,0
+BF-A.US,D,20170120,000000,41.1059,41.6583,41.1059,41.5829,41387.462130157,0
+BF-A.US,D,20170123,000000,41.9635,42.27,41.5829,42.1519,15150.659326426,0
+BF-A.US,D,20170124,000000,42.0637,42.5496,42.0637,42.5218,18009.940326986,0
+BF-A.US,D,20170125,000000,42.7311,42.7935,42.2511,42.6318,21543.951129795,0
+BF-A.US,D,20170126,000000,43.318,43.318,42.1876,42.3781,14673.608210636,0
+BF-A.US,D,20170127,000000,42.3424,42.4049,41.9358,42.2868,7543.0555919545,0
+BF-A.US,D,20170130,000000,42.1966,42.2065,41.6027,42.1966,14746.224870967,0
+BF-A.US,D,20170131,000000,41.9438,42.4346,41.8535,42.2155,14125.957563968,0
+BF-A.US,D,20170201,000000,42.3344,42.3344,41.4123,41.8457,31391.577122554,0
+BF-A.US,D,20170202,000000,41.8158,42.2065,41.79,41.9725,24755.221220019,0
+BF-A.US,D,20170203,000000,42.274,42.7638,42.1421,42.3979,16341.774268812,0
+BF-A.US,D,20170206,000000,41.9358,42.4049,41.9258,41.9258,18838.98053244,0
+BF-A.US,D,20170207,000000,42.0548,42.0965,41.8724,42.0965,16090.641651831,0
+BF-A.US,D,20170208,000000,41.79,42.4118,41.7831,42.3067,29954.372386823,0
+BF-A.US,D,20170209,000000,41.8257,43.0889,41.8257,42.8372,24974.079765741,0
+BF-A.US,D,20170210,000000,43.0285,43.8038,43.0285,43.4053,29373.43910417,0
+BF-A.US,D,20170213,000000,43.318,43.7583,43.0017,43.2743,12341.806562207,0
+BF-A.US,D,20170214,000000,43.0969,43.794,42.9621,43.4965,28624.075512135,0
+BF-A.US,D,20170215,000000,43.6591,44.019,43.3487,43.7057,20630.191487288,0
+BF-A.US,D,20170216,000000,43.6332,44.1727,43.5778,44.1727,19206.098093006,0
+BF-A.US,D,20170217,000000,43.4508,44.6705,43.4508,44.3105,21316.015501532,0
+BF-A.US,D,20170221,000000,44.4522,44.4661,44.2104,44.4612,21814.246476586,0
+BF-A.US,D,20170222,000000,44.3293,44.957,44.3293,44.842,24461.728884512,0
+BF-A.US,D,20170223,000000,45.1235,45.4101,44.7616,45.1662,16187.463865606,0
+BF-A.US,D,20170224,000000,45.1047,45.3823,44.8519,45.0323,19609.523983738,0
+BF-A.US,D,20170227,000000,45.0224,45.1572,44.7289,44.9312,15192.010480227,0
+BF-A.US,D,20170228,000000,45.3021,45.3021,44.715,44.9847,40314.349260811,0
+BF-A.US,D,20170301,000000,45.4012,45.4646,44.7516,45.1235,30486.894562589,0
+BF-A.US,D,20170302,000000,44.952,45.2683,44.8984,45.1433,26992.217784127,0
+BF-A.US,D,20170303,000000,45.1979,45.2871,44.833,45.2871,17973.63199682,0
+BF-A.US,D,20170306,000000,44.8806,45.187,44.4711,44.5722,15893.971530099,0
+BF-A.US,D,20170307,000000,44.3095,44.3095,43.2307,43.6561,54645.045464325,0
+BF-A.US,D,20170308,000000,43.6749,43.7027,43.0235,43.2693,15361.449354333,0
+BF-A.US,D,20170309,000000,43.2693,43.2693,42.7578,42.8867,12975.185210656,0
+BF-A.US,D,20170310,000000,43.2693,43.4013,42.7171,42.9056,44019.816067181,0
+BF-A.US,D,20170313,000000,42.7945,43.1296,42.5704,42.9254,19124.404350132,0
+BF-A.US,D,20170314,000000,42.5417,43.1207,42.5417,42.8113,23965.515038912,0
+BF-A.US,D,20170315,000000,43.1673,43.3686,42.7845,43.1207,16135.018499812,0
+BF-A.US,D,20170316,000000,42.9958,43.3924,42.8212,42.8212,18187.447718909,0
+BF-A.US,D,20170317,000000,42.9343,43.781,42.9343,43.2596,21215.159028849,0
+BF-A.US,D,20170320,000000,43.3407,43.4806,43.0582,43.1296,10216.760682778,0
+BF-A.US,D,20170321,000000,43.303,43.8902,43.2863,43.2863,21152.628015786,0
+BF-A.US,D,20170322,000000,43.6392,43.9376,43.2693,43.6482,33986.614164686,0
+BF-A.US,D,20170323,000000,43.7463,43.9466,43.303,43.5203,60478.583844305,0
+BF-A.US,D,20170324,000000,43.7631,43.7631,42.7668,43.0672,32262.977046535,0
+BF-A.US,D,20170327,000000,42.9343,43.0672,42.3889,43.0057,47049.544506576,0
+BF-A.US,D,20170328,000000,42.7488,43.4013,42.5981,42.9254,32594.794841662,0
+BF-A.US,D,20170329,000000,43.1673,43.1673,42.7082,42.9769,18257.038685059,0
+BF-A.US,D,20170330,000000,42.7331,42.9958,42.4693,42.4693,36680.490550046,0
+BF-A.US,D,20170331,000000,42.4693,42.7747,42.4326,42.6338,23481.403970034,0
+BF-A.US,D,20170403,000000,42.6705,42.7578,41.8991,42.6338,50324.354174589,0
+BF-A.US,D,20170404,000000,42.6438,42.7747,42.1451,42.7082,38583.652189572,0
+BF-A.US,D,20170405,000000,42.5981,42.8035,42.2075,42.2075,47119.135472727,0
+BF-A.US,D,20170406,000000,42.1153,42.4743,42.1153,42.2075,8051.3722142764,0
+BF-A.US,D,20170407,000000,42.2075,42.3265,41.8377,42.2442,18400.25487627,0
+BF-A.US,D,20170410,000000,42.2075,42.624,42.1332,42.5704,20221.722772923,0
+BF-A.US,D,20170411,000000,42.4693,42.5833,42.2521,42.271,8154.2458164129,0
+BF-A.US,D,20170412,000000,42.2075,42.7331,42.2075,42.4416,10728.10299928,0
+BF-A.US,D,20170413,000000,42.2343,42.2343,41.9815,41.9904,6066.5168318768,0
+BF-A.US,D,20170417,000000,42.2878,42.3889,42.0192,42.3889,29385.541880891,0
+BF-A.US,D,20170418,000000,42.1976,42.9154,42.1976,42.6794,18283.261367958,0
+BF-A.US,D,20170419,000000,42.7648,42.7648,42.4416,42.4504,8905.6265379006,0
+BF-A.US,D,20170420,000000,42.4226,42.5893,42.3434,42.3434,9927.3026061784,0
+BF-A.US,D,20170421,000000,42.2075,42.5704,42.2075,42.5149,55540.65094175,0
+BF-A.US,D,20170424,000000,43.0235,43.2119,42.9154,43.0919,14145.120293778,0
+BF-A.US,D,20170425,000000,42.8401,43.6035,42.8401,43.4271,19578.258477205,0
+BF-A.US,D,20170426,000000,43.332,43.548,42.7241,42.7241,9313.0866875395,0
+BF-A.US,D,20170427,000000,42.6607,43.4191,42.6607,43.0672,11501.672144759,0
+BF-A.US,D,20170428,000000,43.1009,43.5391,42.8797,43.5292,40949.745038713,0
+BF-A.US,D,20170501,000000,43.5937,43.7166,43.2773,43.323,11971.663307461,0
+BF-A.US,D,20170502,000000,43.2039,43.666,43.2039,43.5203,13838.516616821,0
+BF-A.US,D,20170503,000000,43.3844,43.6581,43.1752,43.2496,26180.323179029,0
+BF-A.US,D,20170504,000000,43.2396,44.2738,43.2396,44.2738,22509.147573371,0
+BF-A.US,D,20170505,000000,44.4424,44.8984,44.2818,44.833,14007.955490929,0
+BF-A.US,D,20170508,000000,44.825,45.3764,44.7963,45.1979,27719.39295217,0
+BF-A.US,D,20170509,000000,45.3764,45.4845,45.1245,45.2871,12005.954508173,0
+BF-A.US,D,20170510,000000,45.2406,45.4329,45.0591,45.2951,15774.960892333,0
+BF-A.US,D,20170511,000000,45.2207,45.5589,44.8697,45.5589,18893.443027689,0
+BF-A.US,D,20170512,000000,45.2584,45.4943,45.069,45.2406,13359.448371578,0
+BF-A.US,D,20170515,000000,45.3764,45.7025,45.2484,45.6937,19395.708261649,0
+BF-A.US,D,20170516,000000,45.5677,46.5364,45.5677,46.5186,29461.184235403,0
+BF-A.US,D,20170517,000000,46.0932,48.6087,46.0932,48.3657,32717.839738335,0
+BF-A.US,D,20170518,000000,48.3657,49.036,47.997,48.4561,28009.859593496,0
+BF-A.US,D,20170519,000000,48.6662,49.0549,48.5392,48.5729,18483.965748596,0
+BF-A.US,D,20170522,000000,48.6929,52.8146,48.6929,52.0799,36274.038965134,0
+BF-A.US,D,20170523,000000,51.5723,54.5984,48.9903,49.1917,140942.88631546,0
+BF-A.US,D,20170524,000000,49.1818,50.0602,48.8556,49.8877,39125.25144788,0
+BF-A.US,D,20170525,000000,49.7687,49.7687,46.9728,47.7302,36494.91464031,0
+BF-A.US,D,20170526,000000,47.4238,47.9771,47.4238,47.5417,12106.810980856,0
+BF-A.US,D,20170530,000000,47.4883,50.205,47.178,47.4238,22435.522348312,0
+BF-A.US,D,20170531,000000,47.3079,48.2944,47.3079,48.0375,45613.348335571,0
+BF-A.US,D,20170601,000000,48.7158,49.1788,47.998,49.1788,26199.485908838,0
+BF-A.US,D,20170602,000000,49.3791,49.3791,48.6236,49.051,13436.099290816,0
+BF-A.US,D,20170605,000000,48.5333,48.7872,48.2795,48.5968,11496.629321125,0
+BF-A.US,D,20170606,000000,48.46,49.0787,48.46,48.8417,18970.093946928,0
+BF-A.US,D,20170607,000000,48.4331,48.6612,46.6623,47.5507,91209.551070786,0
+BF-A.US,D,20170608,000000,47.4704,47.4704,45.9604,46.0595,17500.615139937,0
+BF-A.US,D,20170609,000000,45.9445,46.351,45.5876,45.9167,29709.291158203,0
+BF-A.US,D,20170612,000000,45.6322,46.2152,45.6322,45.8523,33193.882289398,0
+BF-A.US,D,20170613,000000,45.8622,46.2975,45.6787,45.9078,23006.369983697,0
+BF-A.US,D,20170614,000000,46.1061,46.457,45.8156,45.9891,37821.17725609,0
+BF-A.US,D,20170615,000000,46.0784,46.6871,46.0784,46.4967,23725.476633927,0
+BF-A.US,D,20170616,000000,46.2806,46.3253,45.8622,46.0407,47271.428746478,0
+BF-A.US,D,20170619,000000,45.7501,46.2628,45.6977,46.0506,15580.307900056,0
+BF-A.US,D,20170620,000000,45.9792,46.1835,45.8027,45.9078,19343.262895855,0
+BF-A.US,D,20170621,000000,46.2252,46.2975,45.0988,45.2147,55637.473155525,0
+BF-A.US,D,20170622,000000,44.9341,45.1612,44.6982,44.8806,21438.051833478,0
+BF-A.US,D,20170623,000000,44.7526,45.8334,44.7299,45.8334,268507.16152952,0
+BF-A.US,D,20170626,000000,45.889,45.889,44.8994,45.2147,37077.865052417,0
+BF-A.US,D,20170627,000000,45.416,45.416,44.96,45.0521,41284.588528021,0
+BF-A.US,D,20170628,000000,45.7601,45.9604,45.2791,45.6063,43093.953647952,0
+BF-A.US,D,20170629,000000,45.5449,45.5449,44.7249,45.181,29367.387715809,0
+BF-A.US,D,20170630,000000,45.2752,45.5786,44.7963,44.8063,37083.916440778,0
+BF-A.US,D,20170703,000000,45.4359,45.642,44.5713,44.8529,23837.427318605,0
+BF-A.US,D,20170705,000000,44.7963,45.2425,44.3175,44.7339,25089.056144599,0
+BF-A.US,D,20170706,000000,44.5168,44.8994,44.3175,44.4513,34705.720814915,0
+BF-A.US,D,20170707,000000,44.5534,44.7786,44.1519,44.1894,39017.335022109,0
+BF-A.US,D,20170710,000000,44.2629,44.2629,43.6352,43.9268,40674.406868289,0
+BF-A.US,D,20170711,000000,43.787,44.0527,43.6254,44.0249,34760.183310164,0
+BF-A.US,D,20170712,000000,44.3522,44.4879,44.1142,44.254,25350.274408848,0
+BF-A.US,D,20170713,000000,44.2252,44.2351,43.6709,44.0249,32934.681154603,0
+BF-A.US,D,20170714,000000,44.1617,44.5266,44.0349,44.3075,50220.472007726,0
+BF-A.US,D,20170717,000000,44.0874,44.7249,44.0349,44.598,48038.946503595,0
+BF-A.US,D,20170718,000000,44.3432,45.0254,44.2629,44.8905,34142.941697345,0
+BF-A.US,D,20170719,000000,44.9778,45.2604,44.6079,45.1443,43092.945083225,0
+BF-A.US,D,20170720,000000,44.9133,45.2791,44.7696,45.181,31678.009504974,0
+BF-A.US,D,20170721,000000,45.1523,45.1523,44.598,45.0601,36674.439161686,0
+BF-A.US,D,20170724,000000,45.1989,45.3348,44.3938,45.3348,49740.395197756,0
+BF-A.US,D,20170725,000000,45.5876,45.8523,44.96,45.7442,23646.808585234,0
+BF-A.US,D,20170726,000000,45.5786,45.9445,45.4903,45.9078,11667.076759959,0
+BF-A.US,D,20170727,000000,46.3054,47.5071,46.3054,47.4972,35633.600363597,0
+BF-A.US,D,20170728,000000,47.3871,47.3871,46.5156,46.9708,24055.2772996,0
+BF-A.US,D,20170731,000000,47.0789,47.2523,46.3867,46.8408,63564.791908401,0
+BF-A.US,D,20170801,000000,47.5427,47.5427,46.4879,47.0153,83442.594109476,0
+BF-A.US,D,20170802,000000,47.0153,47.0153,45.9693,46.8071,51600.188554028,0
+BF-A.US,D,20170803,000000,46.8408,46.8408,46.126,46.3956,48067.186315946,0
+BF-A.US,D,20170804,000000,46.1061,46.3431,45.9365,46.1972,15170.830620962,0
+BF-A.US,D,20170807,000000,46.1972,46.8071,46.0694,46.7605,15417.928979035,0
+BF-A.US,D,20170808,000000,46.7883,46.9429,46.3768,46.7447,13705.38607288,0
+BF-A.US,D,20170809,000000,46.8161,49.7499,46.1548,46.4522,68911.193525322,0
+BF-A.US,D,20170810,000000,45.8523,46.3163,45.5786,46.1972,34909.450889735,0
+BF-A.US,D,20170811,000000,46.3253,46.8954,46.2975,46.4056,16102.744428553,0
+BF-A.US,D,20170814,000000,46.5612,47.4793,46.5612,47.4238,28180.307032331,0
+BF-A.US,D,20170815,000000,47.4883,47.4883,46.9985,47.2047,25757.734558488,0
+BF-A.US,D,20170816,000000,47.2047,48.0792,47.2047,47.8601,23802.127553166,0
+BF-A.US,D,20170817,000000,47.9066,48.6513,47.8938,48.6513,27933.208674257,0
+BF-A.US,D,20170818,000000,48.6236,48.8962,48.5333,48.6067,33752.627148061,0
+BF-A.US,D,20170821,000000,48.6236,49.051,48.3974,48.8516,32506.041145701,0
+BF-A.US,D,20170822,000000,48.8615,49.3315,48.8615,49.2334,24360.872411829,0
+BF-A.US,D,20170823,000000,49.3048,49.4534,48.6513,48.8804,30463.697573872,0
+BF-A.US,D,20170824,000000,48.807,48.807,47.9513,47.998,22361.897123254,0
+BF-A.US,D,20170825,000000,48.3548,48.6146,48.1119,48.222,14640.32557465,0
+BF-A.US,D,20170828,000000,47.9701,48.213,47.5706,47.7976,23354.324814454,0
+BF-A.US,D,20170829,000000,47.5071,48.9696,47.5071,48.689,46244.709854566,0
+BF-A.US,D,20170830,000000,48.7593,50.7374,48.7336,50.4222,74291.886342955,0
+BF-A.US,D,20170831,000000,50.4776,50.8505,49.8877,50.55,45185.716891395,0
+BF-A.US,D,20170901,000000,50.7791,50.9497,50.3061,50.5323,50766.105524941,0
+BF-A.US,D,20170905,000000,50.4222,51.1321,50.3518,50.5323,34968.956208617,0
+BF-A.US,D,20170906,000000,51.0538,51.4642,50.8892,51.2352,24152.099513375,0
+BF-A.US,D,20170907,000000,51.0815,51.6278,50.9605,51.1608,33418.792223481,0
+BF-A.US,D,20170908,000000,51.0716,51.9461,50.4956,51.7627,55097.891026672,0
+BF-A.US,D,20170911,000000,52.0006,52.6471,51.7409,52.2584,43893.745476327,0
+BF-A.US,D,20170912,000000,52.4845,52.4845,51.4999,51.8181,62146.74990248,0
+BF-A.US,D,20170913,000000,51.6179,51.8181,51.3076,51.5911,20270.133879811,0
+BF-A.US,D,20170914,000000,51.5098,51.7072,51.3523,51.5356,21466.29164583,0
+BF-A.US,D,20170915,000000,51.6179,51.6179,50.6046,50.6046,134430.58387432,0
+BF-A.US,D,20170918,000000,50.7801,51.3343,50.7801,51.0538,29247.368513316,0
+BF-A.US,D,20170919,000000,50.8605,51.1608,50.6145,50.6145,63383.250257572,0
+BF-A.US,D,20170920,000000,50.6145,51.1341,50.5233,50.9804,23231.279917781,0
+BF-A.US,D,20170921,000000,50.9427,51.1341,50.4856,50.6522,23846.504401146,0
+BF-A.US,D,20170922,000000,50.8228,50.906,50.7344,50.906,11174.897173266,0
+BF-A.US,D,20170925,000000,50.8326,51.3166,50.543,50.7969,20275.176703445,0
+BF-A.US,D,20170926,000000,50.8515,51.0716,50.4726,50.559,20794.587537762,0
+BF-A.US,D,20170927,000000,50.2149,50.55,49.868,50.3508,11250.539527778,0
+BF-A.US,D,20170928,000000,50.3974,51.1995,50.3974,50.8425,12379.1234571,0
+BF-A.US,D,20170929,000000,50.9249,51.1063,50.4599,50.7801,26443.558572731,0
+BF-A.US,D,20171002,000000,50.896,51.2779,50.1862,50.3695,29220.137265691,0
+BF-A.US,D,20171003,000000,50.4499,50.8228,50.0583,50.3329,40694.578162826,0
+BF-A.US,D,20171004,000000,50.2149,50.8515,50.2149,50.2496,23578.22618381,0
+BF-A.US,D,20171005,000000,50.2318,50.8892,50.1862,50.68,14776.481812772,0
+BF-A.US,D,20171006,000000,50.6522,50.8802,50.2853,50.55,14844.055649471,0
+BF-A.US,D,20171009,000000,51.1261,51.1261,50.3607,50.4956,9102.2966596323,0
+BF-A.US,D,20171010,000000,50.8306,51.1063,50.7344,50.7344,8849.1469131982,0
+BF-A.US,D,20171011,000000,50.8425,51.4543,50.8425,51.2886,12692.787087144,0
+BF-A.US,D,20171012,000000,51.0626,51.4999,50.8703,51.1439,13141.598390583,0
+BF-A.US,D,20171013,000000,50.8515,51.4344,50.8515,51.1519,13128.487049133,0
+BF-A.US,D,20171016,000000,51.0161,51.6982,50.9972,51.2252,19270.646235522,0
+BF-A.US,D,20171017,000000,51.2809,52.0274,51.2809,52.0274,11088.160606759,0
+BF-A.US,D,20171018,000000,52.0106,52.0106,51.5267,51.5822,10832.993730871,0
+BF-A.US,D,20171019,000000,51.4642,51.7716,51.2629,51.4642,19094.147408327,0
+BF-A.US,D,20171020,000000,51.5723,51.8181,51.0815,51.5098,58019.703040295,0
+BF-A.US,D,20171023,000000,51.4344,52.1463,51.4344,52.1276,12747.249582393,0
+BF-A.US,D,20171024,000000,51.9818,51.9818,51.3166,51.5723,11623.708476705,0
+BF-A.US,D,20171025,000000,51.2926,51.3076,50.7067,51.1439,12598.990567548,0
+BF-A.US,D,20171026,000000,51.1708,51.8648,51.1708,51.717,22028.062198673,0
+BF-A.US,D,20171027,000000,51.7904,51.7904,50.3974,51.0538,18152.14795347,0
+BF-A.US,D,20171030,000000,51.0815,51.0815,50.6046,50.906,37873.622621884,0
+BF-A.US,D,20171031,000000,50.9804,52.42,50.9804,52.2762,23451.147028229,0
+BF-A.US,D,20171101,000000,52.202,52.202,51.0885,51.2163,19952.43599086,0
+BF-A.US,D,20171102,000000,51.2452,51.5406,50.6145,51.2809,9862.7544636614,0
+BF-A.US,D,20171103,000000,51.254,51.254,50.7891,50.9605,6045.3369726134,0
+BF-A.US,D,20171106,000000,50.7969,50.8753,50.3508,50.4599,15314.046812173,0
+BF-A.US,D,20171107,000000,50.3329,50.9704,50.2853,50.8892,18477.914360235,0
+BF-A.US,D,20171108,000000,50.896,51.5624,50.896,51.5098,24284.221492591,0
+BF-A.US,D,20171109,000000,51.6368,51.9292,51.4731,51.8836,12709.932687499,0
+BF-A.US,D,20171110,000000,51.8738,52.6044,51.8738,52.6044,14870.278332368,0
+BF-A.US,D,20171113,000000,52.3268,53.6683,52.3268,53.5979,22325.588793088,0
+BF-A.US,D,20171114,000000,53.589,54.1711,53.2955,54.0431,12965.099563388,0
+BF-A.US,D,20171115,000000,53.6683,53.6683,52.4984,52.6302,16801.679784246,0
+BF-A.US,D,20171116,000000,53.4641,53.5622,53.0397,53.3937,10597.99814952,0
+BF-A.US,D,20171117,000000,53.0854,53.7318,53.0854,53.3481,16323.620103728,0
+BF-A.US,D,20171120,000000,53.6168,54.2632,53.6168,54.0808,16714.943217738,0
+BF-A.US,D,20171121,000000,53.5058,54.0183,53.4304,53.8904,21447.12891602,0
+BF-A.US,D,20171122,000000,54.0154,54.0154,53.1865,53.589,23180.851681439,0
+BF-A.US,D,20171124,000000,53.6168,54.2078,53.589,53.9678,13286.831711246,0
+BF-A.US,D,20171127,000000,54.0709,54.6252,53.9003,54.5072,11629.759865066,0
+BF-A.US,D,20171128,000000,54.5072,54.7104,54.1354,54.7104,31469.23660652,0
+BF-A.US,D,20171129,000000,54.517,54.6816,53.7784,54.5617,25972.558845302,0
+BF-A.US,D,20171130,000000,54.6092,54.9911,54.3902,54.9911,28796.540080423,0
+BF-A.US,D,20171201,000000,54.3723,55.693,54.3723,55.6841,22943.838970634,0
+BF-A.US,D,20171204,000000,54.8998,57.1694,54.8998,57.0523,29999.75779953,0
+BF-A.US,D,20171205,000000,57.1515,57.207,56.4783,56.7965,12188.504723729,0
+BF-A.US,D,20171206,000000,58.3571,59.9425,58.3571,59.6699,124452.8530318,0
+BF-A.US,D,20171207,000000,59.7324,60.5534,58.8311,60.252,26673.511330448,0
+BF-A.US,D,20171208,000000,60.2698,60.4344,59.7602,60.1251,11932.329283114,0
+BF-A.US,D,20171211,000000,59.8701,60.1152,59.4587,59.5767,31581.187291199,0
+BF-A.US,D,20171212,000000,59.6878,59.8921,58.2025,58.2838,58966.745318788,0
+BF-A.US,D,20171213,000000,58.3096,59.6511,58.3096,59.3863,33315.918621345,0
+BF-A.US,D,20171214,000000,59.2485,60.1796,59.2485,59.9337,25046.696426073,0
+BF-A.US,D,20171215,000000,59.9972,60.6891,59.6243,60.5613,69464.895560351,0
+BF-A.US,D,20171218,000000,60.59,61.4844,60.59,60.8082,33050.666098188,0
+BF-A.US,D,20171219,000000,60.7982,61.7858,60.7715,60.9817,27847.480672477,0
+BF-A.US,D,20171220,000000,61.2356,61.2356,60.48,60.8538,21612.53353122,0
+BF-A.US,D,20171221,000000,60.7537,61.0908,59.779,59.8157,32212.548810194,0
+BF-A.US,D,20171222,000000,60.1796,61.0729,59.9425,60.9381,21607.490707586,0
+BF-A.US,D,20171226,000000,60.8449,61.6549,60.6714,61.0362,14457.775359095,0
+BF-A.US,D,20171227,000000,61.5478,61.5478,61.2098,61.4934,11386.6957659,0
+BF-A.US,D,20171228,000000,61.5032,62.1407,61.0908,62.1407,31960.407628486,0
+BF-A.US,D,20171229,000000,62.1874,62.2062,61.299,61.309,38524.146870689,0
+BF-A.US,D,20180102,000000,61.645,61.9832,60.1538,61.5201,43451.994125977,0
+BF-A.US,D,20180103,000000,61.6262,61.6262,60.7903,61.0362,15768.909503972,0
+BF-A.US,D,20180104,000000,60.946,61.7759,60.8736,60.9282,61381.249274817,0
+BF-A.US,D,20180105,000000,60.9817,61.5032,60.0982,61.0819,11777.010315183,0
+BF-A.US,D,20180108,000000,61.1294,61.7303,60.8359,61.3823,8930.8406560713,0
+BF-A.US,D,20180109,000000,61.4934,61.4934,60.243,60.5613,14107.803398885,0
+BF-A.US,D,20180110,000000,60.49,61.4398,60.2083,61.3257,20915.615304981,0
+BF-A.US,D,20180111,000000,61.2098,61.2098,59.5867,60.0159,22592.858445698,0
+BF-A.US,D,20180112,000000,59.8157,59.8157,59.0502,59.4945,11428.0469197,0
+BF-A.US,D,20180116,000000,59.5321,60.4523,59.1038,59.1762,23875.752778225,0
+BF-A.US,D,20180117,000000,59.8614,61.4398,59.8424,60.4344,71688.78078301,0
+BF-A.US,D,20180118,000000,60.5256,60.5256,59.3606,59.9049,16513.230272373,0
+BF-A.US,D,20180119,000000,60.1796,60.6377,59.7513,60.1796,16449.690694582,0
+BF-A.US,D,20180122,000000,59.6194,60.1796,59.6194,60.0982,8460.849493369,0
+BF-A.US,D,20180123,000000,59.9505,61.9127,59.4568,61.2266,20321.570680879,0
+BF-A.US,D,20180124,000000,61.5658,62.3975,61.3971,61.7581,26392.121771663,0
+BF-A.US,D,20180125,000000,61.9127,62.5166,61.4298,61.4298,25821.274136277,0
+BF-A.US,D,20180126,000000,61.7204,62.6227,61.7204,62.4224,18372.015063918,0
+BF-A.US,D,20180129,000000,62.3658,62.3658,61.6352,61.7581,25623.595449819,0
+BF-A.US,D,20180130,000000,61.8126,62.2161,61.7581,62.0943,19302.920306782,0
+BF-A.US,D,20180131,000000,62.2776,62.9508,61.9029,62.9161,32363.833519218,0
+BF-A.US,D,20180201,000000,62.8804,62.8804,61.7948,62.58,29494.466871389,0
+BF-A.US,D,20180202,000000,62.113,62.113,60.6804,60.6804,29731.479582194,0
+BF-A.US,D,20180205,000000,60.3898,60.9073,58.5406,58.6765,20862.161374459,0
+BF-A.US,D,20180206,000000,58.0657,58.7934,56.9245,58.4355,41285.597092748,0
+BF-A.US,D,20180207,000000,58.4455,60.1796,57.8356,58.1628,44579.569490571,0
+BF-A.US,D,20180208,000000,58.146,58.9947,57.1515,57.1594,21574.2080716,0
+BF-A.US,D,20180209,000000,57.4807,59.1137,57.4073,59.0591,15917.168518816,0
+BF-A.US,D,20180212,000000,59.3339,60.3581,59.1584,59.9792,24777.409644009,0
+BF-A.US,D,20180213,000000,59.6957,60.1706,59.2675,59.779,23891.889813854,0
+BF-A.US,D,20180214,000000,59.6422,60.9093,59.2862,60.6,24214.630526439,0
+BF-A.US,D,20180215,000000,60.6891,62.1507,59.5549,61.8869,17809.235946348,0
+BF-A.US,D,20180216,000000,61.8037,62.5612,61.5478,62.2776,13493.587480246,0
+BF-A.US,D,20180220,000000,60.59,60.59,60.59,60.59,26082.492400526,0
+BF-A.US,D,20180221,000000,60.6188,61.1522,59.6006,59.8157,34625.035636768,0
+BF-A.US,D,20180222,000000,60.1072,60.4611,59.6511,60.1994,27957.414227702,0
+BF-A.US,D,20180223,000000,60.5067,61.5835,59.6561,61.4695,29826.284666516,0
+BF-A.US,D,20180226,000000,61.7581,61.7581,60.6634,61.5399,17273.688076401,0
+BF-A.US,D,20180227,000000,61.5658,62.9866,61.5658,62.2697,37411.699976997,0
+BF-A.US,D,20180228,000000,62.3103,62.9161,61.7581,62,37882.699704426,0
+BF-A.US,D,20180301,000000,49.2036,49.4653,48.0068,49.3375,67310.601303845,0
+BF-A.US,D,20180302,000000,48.919,50.1118,48.6821,49.7212,68398.842644094,0
+BF-A.US,D,20180305,000000,49.8867,50.6234,49.6756,50.1584,29519.68098956,0
+BF-A.US,D,20180306,000000,50.1297,51.1519,49.5745,50.7603,93411.247869454,0
+BF-A.US,D,20180307,000000,51.0716,51.0716,47.1234,47.6708,46259.838325468,0
+BF-A.US,D,20180308,000000,47.6708,48.6265,47.6708,48.337,24977.105459922,0
+BF-A.US,D,20180309,000000,48.6731,49.849,48.6731,49.6488,47602.237976878,0
+BF-A.US,D,20180312,000000,49.8123,49.8123,48.7723,48.9636,15280.764176187,0
+BF-A.US,D,20180313,000000,49.2641,49.5615,48.6265,48.919,24719.92145458,0
+BF-A.US,D,20180314,000000,49.1649,49.2641,48.0802,48.5997,26350.770617862,0
+BF-A.US,D,20180315,000000,49.2561,50.0048,48.7723,49.5932,15686.207196373,0
+BF-A.US,D,20180316,000000,49.8777,50.205,49.4099,50.0315,99675.443387789,0
+BF-A.US,D,20180319,000000,49.977,50.1207,49.0013,49.1937,16291.34603247,0
+BF-A.US,D,20180320,000000,49.027,50.1961,49.027,50.0583,12989.305116832,0
+BF-A.US,D,20180321,000000,50.0146,50.2407,49.3939,49.512,44880.121779167,0
+BF-A.US,D,20180322,000000,49.8313,49.8401,48.337,48.3895,22188.423990239,0
+BF-A.US,D,20180323,000000,48.4164,48.9636,47.2127,47.2206,51102.966143702,0
+BF-A.US,D,20180326,000000,47.8155,48.7276,47.7986,48.3628,20648.345652372,0
+BF-A.US,D,20180327,000000,48.3797,48.3797,47.2127,47.3426,36574.591253729,0
+BF-A.US,D,20180328,000000,47.4694,48.8655,47.4694,47.8522,51522.529070063,0
+BF-A.US,D,20180329,000000,48.0267,49.7202,48.0267,49.5715,24420.377730712,0
+BF-A.US,D,20180402,000000,49.5526,49.6369,48.5422,48.5759,28421.354002043,0
+BF-A.US,D,20180403,000000,48.5958,49.5892,48.5958,49.5169,17999.854679718,0
+BF-A.US,D,20180404,000000,48.9566,50.1951,48.3905,50.1951,16102.744428553,0
+BF-A.US,D,20180405,000000,50.1951,50.6512,50.0097,50.3349,15911.117130455,0
+BF-A.US,D,20180406,000000,49.9711,50.4996,49.1867,49.4504,11890.978129315,0
+BF-A.US,D,20180409,000000,50.0365,50.6512,49.9681,50.4726,7899.0789405252,0
+BF-A.US,D,20180410,000000,50.7711,51.0131,49.9432,49.9432,19229.295081723,0
+BF-A.US,D,20180411,000000,49.861,50.6601,49.6914,49.6914,30896.371841682,0
+BF-A.US,D,20180412,000000,50.1277,50.7979,50.1277,50.4162,10389.225251066,0
+BF-A.US,D,20180413,000000,50.5837,50.7344,50.1664,50.4004,8900.5837142665,0
+BF-A.US,D,20180416,000000,50.7256,51.1241,50.4162,50.4162,12804.737771822,0
+BF-A.US,D,20180417,000000,50.6126,51.2639,50.6126,51.1698,12676.650051515,0
+BF-A.US,D,20180418,000000,51.0597,51.0597,49.6646,49.6646,37896.819610602,0
+BF-A.US,D,20180419,000000,49.4693,50.4262,49.4693,49.6914,47158.469497074,0
+BF-A.US,D,20180420,000000,49.7103,49.851,48.4838,48.6226,87201.514846367,0
+BF-A.US,D,20180423,000000,48.9953,49.8034,48.6612,49.3572,61233.9988247,0
+BF-A.US,D,20180424,000000,49.9521,49.9521,48.5303,48.6989,35610.403374881,0
+BF-A.US,D,20180425,000000,48.6711,49.6616,48.6711,48.8278,34993.161762061,0
+BF-A.US,D,20180426,000000,48.8665,50.1852,48.8665,49.5526,51528.580458423,0
+BF-A.US,D,20180427,000000,49.6567,50.3349,49.6567,49.6825,32742.045291779,0
+BF-A.US,D,20180430,000000,49.6746,50.8733,49.3008,49.6092,44133.783881313,0
+BF-A.US,D,20180501,000000,49.7737,49.8133,48.6989,49.1074,41028.413087406,0
+BF-A.US,D,20180502,000000,49.0797,49.0797,47.3584,47.4516,42333.495843923,0
+BF-A.US,D,20180503,000000,47.3584,49.2551,47.3584,48.9379,29079.946768663,0
+BF-A.US,D,20180504,000000,49.032,50.0275,48.9022,49.6567,33333.0642217,0
+BF-A.US,D,20180507,000000,49.6746,50.325,49.5407,49.9076,50386.885187653,0
+BF-A.US,D,20180508,000000,49.6468,50.204,48.8665,48.9855,26778.402062038,0
+BF-A.US,D,20180509,000000,49.1917,50.6512,49.1867,50.2863,57927.923650154,0
+BF-A.US,D,20180510,000000,50.5093,50.6968,49.9432,50.3349,52274.918356277,0
+BF-A.US,D,20180511,000000,50.4996,50.4996,50.1564,50.3438,14616.120021206,0
+BF-A.US,D,20180514,000000,50.3905,50.8068,50.0731,50.2407,41161.543631347,0
+BF-A.US,D,20180515,000000,50.0543,51.0954,50.0543,50.8445,59192.663817598,0
+BF-A.US,D,20180516,000000,50.7801,52.0522,50.1951,52.0076,354837.27645191,0
+BF-A.US,D,20180517,000000,52.0165,52.7879,51.9609,52.6134,30427.389243706,0
+BF-A.US,D,20180518,000000,52.3963,53.235,52.3764,53.2252,33403.663752578,0
+BF-A.US,D,20180521,000000,53.6326,53.6326,52.7809,53.2549,36322.450072022,0
+BF-A.US,D,20180522,000000,53.4185,53.4185,52.4735,52.6928,27222.170541843,0
+BF-A.US,D,20180523,000000,52.416,52.9634,52.416,52.9634,45867.506646732,0
+BF-A.US,D,20180524,000000,52.8633,52.9634,52.4934,52.9277,19559.095747396,0
+BF-A.US,D,20180525,000000,53.3164,53.3164,51.1698,51.2095,22089.58464701,0
+BF-A.US,D,20180529,000000,51.0131,51.1509,50.8068,51.0131,24825.820750897,0
+BF-A.US,D,20180530,000000,51.0865,52.072,50.8683,52.0522,34975.007596979,0
+BF-A.US,D,20180531,000000,51.8123,51.8123,50.669,51.0508,30785.42972173,0
+BF-A.US,D,20180601,000000,51.1509,51.4334,50.1515,50.2586,61090.782633489,0
+BF-A.US,D,20180604,000000,50.3349,50.9,50.2685,50.5739,35719.328365378,0
+BF-A.US,D,20180605,000000,50.564,50.8058,50.2021,50.3597,43961.319313025,0
+BF-A.US,D,20180606,000000,50.1921,50.3885,46.9191,47.4496,81865.198876715,0
+BF-A.US,D,20180607,000000,47.5447,47.6528,46.3233,46.3411,73126.994083468,0
+BF-A.US,D,20180608,000000,46.3589,47.8422,46.3589,47.7867,47324.882677,0
+BF-A.US,D,20180611,000000,47.7956,47.7956,46.5553,47.0045,49906.808377683,0
+BF-A.US,D,20180612,000000,46.9381,48.6434,46.5087,48.6156,105039.99916979,0
+BF-A.US,D,20180613,000000,48.5235,48.5235,46.8171,47.0412,60251.656780768,0
+BF-A.US,D,20180614,000000,47.2255,47.8333,47.1601,47.8234,50250.728949531,0
+BF-A.US,D,20180615,000000,47.7282,48.1308,47.5726,47.8512,75533.429521682,0
+BF-A.US,D,20180618,000000,47.6668,48.223,47.4694,47.87,61926.882792031,0
+BF-A.US,D,20180619,000000,47.5814,47.8422,47.3039,47.4972,56165.961072384,0
+BF-A.US,D,20180620,000000,47.5904,47.5904,46.0139,46.4997,92021.445675883,0
+BF-A.US,D,20180621,000000,46.4899,46.4899,44.9698,45.8563,89893.374102274,0
+BF-A.US,D,20180622,000000,46.0794,46.2876,45.5409,46.2876,311008.0791181,0
+BF-A.US,D,20180625,000000,45.9584,45.9584,43.785,44.5604,96376.428166332,0
+BF-A.US,D,20180626,000000,44.6168,45.3436,44.3382,45.1215,102957.31300889,0
+BF-A.US,D,20180627,000000,45.1305,45.2197,44.6545,45.0451,69987.332088849,0
+BF-A.US,D,20180628,000000,45.0928,45.772,45.0928,45.6887,55035.360013609,0
+BF-A.US,D,20180629,000000,45.9038,45.9038,45.1582,45.5479,38200.397593377,0
+BF-A.US,D,20180702,000000,45.5756,46.2301,45.5122,46.1528,45415.669649113,0
+BF-A.US,D,20180703,000000,46.3411,46.4293,45.5519,45.894,46569.467696605,0
+BF-A.US,D,20180705,000000,46.2202,47.0679,46.2202,46.9291,51589.094342033,0
+BF-A.US,D,20180706,000000,46.9381,47.6905,46.9381,47.2553,23106.217891654,0
+BF-A.US,D,20180709,000000,47.1868,47.9999,47.1066,47.6757,47987.509702527,0
+BF-A.US,D,20180710,000000,47.7956,48.2329,47.404,47.8234,44277.000072522,0
+BF-A.US,D,20180711,000000,47.5527,48.3281,47.515,47.7669,22128.918671356,0
+BF-A.US,D,20180712,000000,47.8412,48.1963,47.8412,48.0554,18410.340523538,0
+BF-A.US,D,20180713,000000,47.9186,48.4848,47.87,48.0098,20567.660474225,0
+BF-A.US,D,20180716,000000,47.9086,48.7098,47.9086,48.1963,19020.522183269,0
+BF-A.US,D,20180717,000000,48.3548,49.5318,48.3548,49.1857,35815.142014427,0
+BF-A.US,D,20180718,000000,49.3811,49.3811,48.3915,48.691,61874.437426236,0
+BF-A.US,D,20180719,000000,48.6335,49.5675,48.6335,49.4743,43215.989979899,0
+BF-A.US,D,20180720,000000,49.4346,49.9721,49.3712,49.5675,29259.471290038,0
+BF-A.US,D,20180723,000000,49.4931,49.7251,49.156,49.4831,25192.938311463,0
+BF-A.US,D,20180724,000000,49.5755,49.8757,49.4079,49.7519,21477.385857825,0
+BF-A.US,D,20180725,000000,49.5942,51.143,49.5942,50.899,28779.394480067,0
+BF-A.US,D,20180726,000000,50.8336,50.9923,50.4519,50.5273,25876.745196253,0
+BF-A.US,D,20180727,000000,50.4806,50.6056,49.9442,50.1445,35284.636968115,0
+BF-A.US,D,20180730,000000,50.1634,50.2199,49.9134,50.0235,45078.809030351,0
+BF-A.US,D,20180731,000000,50.1445,50.6581,49.4346,49.6616,72082.121026473,0
+BF-A.US,D,20180801,000000,49.7796,50.2566,49.2681,50.0058,34847.928441397,0
+BF-A.US,D,20180802,000000,49.8381,50.0503,49.6785,49.9958,48728.804776746,0
+BF-A.US,D,20180803,000000,49.9037,50.7424,49.9037,50.5917,14377.090180948,0
+BF-A.US,D,20180806,000000,50.6393,50.677,50.3785,50.4986,22073.447611381,0
+BF-A.US,D,20180807,000000,50.3627,50.4609,50.0156,50.1445,50779.21686639,0
+BF-A.US,D,20180808,000000,50.1822,50.6581,50.1822,50.5362,27952.371404067,0
+BF-A.US,D,20180809,000000,50.4619,50.9744,50.4619,50.6859,13138.572696402,0
+BF-A.US,D,20180810,000000,50.3319,50.7216,49.9214,49.9958,25969.533151122,0
+BF-A.US,D,20180813,000000,50.0058,50.4806,49.977,50.0692,12518.305389402,0
+BF-A.US,D,20180814,000000,50.1058,50.8058,50.1058,50.4806,28859.071093487,0
+BF-A.US,D,20180815,000000,50.3597,50.6264,49.9384,50.2833,13471.399056255,0
+BF-A.US,D,20180816,000000,50.4062,50.4152,49.614,49.614,14908.603791987,0
+BF-A.US,D,20180817,000000,49.5318,50.4439,49.5318,50.3974,47130.229684722,0
+BF-A.US,D,20180820,000000,50.1247,50.4946,50.0602,50.0602,14372.047357314,0
+BF-A.US,D,20180821,000000,50.1058,50.1058,49.733,49.733,7143.6639601302,0
+BF-A.US,D,20180822,000000,49.7152,49.8283,49.3811,49.3811,33638.65933393,0
+BF-A.US,D,20180823,000000,49.39,49.39,48.8595,49.0817,22826.845462323,0
+BF-A.US,D,20180824,000000,49.2403,49.857,49.1768,49.502,25485.422082244,0
+BF-A.US,D,20180827,000000,49.7152,49.9374,49.156,49.2314,55384.323409091,0
+BF-A.US,D,20180828,000000,49.278,49.623,48.7733,48.9151,62227.435080626,0
+BF-A.US,D,20180829,000000,48.6434,51.1995,48.6434,49.1104,42793.401359357,0
+BF-A.US,D,20180830,000000,48.9409,49.1243,48.3915,49.1203,44081.338515517,0
+BF-A.US,D,20180831,000000,48.9696,49.7995,48.9696,49.0727,46738.906570712,0
+BF-A.US,D,20180904,000000,49.035,49.9017,48.9883,49.7063,31235.249589896,0
+BF-A.US,D,20180905,000000,49.4634,50.5342,49.4634,50.4082,52677.335682282,0
+BF-A.US,D,20180906,000000,50.3151,50.898,50.1356,50.6423,30223.659168886,0
+BF-A.US,D,20180907,000000,50.4082,51.2213,50.4082,51.1291,21141.53380379,0
+BF-A.US,D,20180910,000000,51.1846,51.4087,47.7232,47.9028,104967.38250946,0
+BF-A.US,D,20180911,000000,47.7609,48.1179,47.2374,47.8739,49971.356520199,0
+BF-A.US,D,20180912,000000,47.8552,48.343,47.7709,48.2002,36067.283196134,0
+BF-A.US,D,20180913,000000,48.3974,48.3974,47.3683,47.4625,39627.51668184,0
+BF-A.US,D,20180914,000000,47.4625,47.528,47.17,47.3584,53365.176825979,0
+BF-A.US,D,20180917,000000,47.1987,47.3316,46.3847,46.5454,25596.364202195,0
+BF-A.US,D,20180918,000000,46.6128,46.6128,45.9663,46.2945,47237.137545766,0
+BF-A.US,D,20180919,000000,46.4234,46.6683,45.7045,45.7244,27578.193890414,0
+BF-A.US,D,20180920,000000,45.9951,46.4433,45.9762,46.349,21232.304629205,0
+BF-A.US,D,20180921,000000,46.4819,47.9483,46.4819,47.518,173167.53790237,0
+BF-A.US,D,20180924,000000,47.528,47.528,46.6128,47.0322,22262.049215298,0
+BF-A.US,D,20180925,000000,47.162,47.9483,47.162,47.4427,13143.615520036,0
+BF-A.US,D,20180926,000000,47.0055,48.0604,47.0055,47.518,37802.01452628,0
+BF-A.US,D,20180927,000000,47.641,48.2983,47.3416,47.6698,17611.557259889,0
+BF-A.US,D,20180928,000000,47.6034,47.8085,47.3971,47.5002,56784.211249929,0
+BF-A.US,D,20181001,000000,47.7511,48.1546,47.6321,47.9404,29737.530970555,0
+BF-A.US,D,20181002,000000,47.8085,48.3043,47.7144,47.7907,38667.3630619,0
+BF-A.US,D,20181003,000000,47.9226,47.9325,47.0709,47.1086,10535.467136456,0
+BF-A.US,D,20181004,000000,46.9955,47.1086,46.473,46.6306,10690.786104388,0
+BF-A.US,D,20181005,000000,46.463,46.7437,46.463,46.6306,7525.9099915984,0
+BF-A.US,D,20181008,000000,46.5087,46.7238,46.2389,46.4997,25336.154502673,0
+BF-A.US,D,20181009,000000,46.358,47.0422,46.358,46.6773,37125.267594578,0
+BF-A.US,D,20181010,000000,46.2389,46.4234,44.2371,44.2371,30661.37626033,0
+BF-A.US,D,20181011,000000,44.0686,44.2838,42.7409,42.7757,39311.835922343,0
+BF-A.US,D,20181012,000000,43.4043,44.1043,43.31,43.7761,18246.953037791,0
+BF-A.US,D,20181015,000000,43.7106,44.7419,43.6908,44.2838,20688.688241445,0
+BF-A.US,D,20181016,000000,44.4781,45.4885,44.4324,45.3585,11425.02122552,0
+BF-A.US,D,20181017,000000,45.3862,45.3862,44.7873,44.9738,12494.099835959,0
+BF-A.US,D,20181018,000000,44.713,45.0978,44.5891,44.825,14565.691784865,0
+BF-A.US,D,20181019,000000,45.0779,45.6193,45.0779,45.4061,12942.911139398,0
+BF-A.US,D,20181022,000000,45.4547,45.6293,44.9381,44.9381,12842.054666715,0
+BF-A.US,D,20181023,000000,44.3025,44.9381,43.5917,44.5178,15679.147243284,0
+BF-A.US,D,20181024,000000,44.4781,44.6486,43.6105,43.6105,11727.590643569,0
+BF-A.US,D,20181025,000000,43.9099,44.8637,43.4796,44.5365,25545.935965853,0
+BF-A.US,D,20181026,000000,43.9099,44.7419,43.6382,44.2174,25578.210037112,0
+BF-A.US,D,20181029,000000,44.6764,44.9837,43.3686,43.6759,19268.629106069,0
+BF-A.US,D,20181030,000000,43.5917,44.022,43.4311,43.9288,10661.53772731,0
+BF-A.US,D,20181031,000000,44.0417,44.7389,43.3437,43.3587,40988.070498333,0
+BF-A.US,D,20181101,000000,43.5441,44.5178,43.4796,44.4592,30308.37860594,0
+BF-A.US,D,20181102,000000,44.5732,45.3208,44.3591,44.4235,10974.192792627,0
+BF-A.US,D,20181105,000000,44.4503,45.1721,44.4503,45.0413,16119.890028909,0
+BF-A.US,D,20181106,000000,44.9004,45.7045,44.9004,45.5182,12922.739844861,0
+BF-A.US,D,20181107,000000,45.9018,46.3401,45.6857,46.2002,9038.757081842,0
+BF-A.US,D,20181108,000000,45.9762,46.2668,45.5637,45.6857,9340.3179351639,0
+BF-A.US,D,20181109,000000,45.4636,45.9564,45.4636,45.8156,10495.124547383,0
+BF-A.US,D,20181112,000000,45.658,45.8642,45.0621,45.069,42148.928498913,0
+BF-A.US,D,20181113,000000,45.191,45.191,44.5078,44.6198,10049.338938125,0
+BF-A.US,D,20181114,000000,44.7983,44.7983,43.8345,43.8345,13844.568005182,0
+BF-A.US,D,20181115,000000,43.7334,45.0978,43.7334,45.0978,13429.039337729,0
+BF-A.US,D,20181116,000000,44.4503,45.7442,44.4503,45.5379,8741.2304874275,0
+BF-A.US,D,20181119,000000,45.4448,45.4448,44.2936,44.3313,20472.855389903,0
+BF-A.US,D,20181120,000000,44.2658,44.4117,43.7235,44.0775,11172.880043813,0
+BF-A.US,D,20181121,000000,44.3492,44.3492,43.5818,43.6382,28233.760962853,0
+BF-A.US,D,20181123,000000,43.7958,44.4879,43.6184,44.2271,11497.637885851,0
+BF-A.US,D,20181126,000000,44.6486,44.6486,43.9376,44.1519,24250.938856605,0
+BF-A.US,D,20181127,000000,44.0686,45.3585,43.5441,45.0978,24766.315432014,0
+BF-A.US,D,20181128,000000,45.3308,46.2945,45.2078,46.0297,9313.0866875395,0
+BF-A.US,D,20181129,000000,45.9762,46.358,45.6679,45.882,31545.88752576,0
+BF-A.US,D,20181130,000000,45.8543,46.1715,45.1483,45.4547,18304.441227221,0
+BF-A.US,D,20181203,000000,46.2192,46.3946,45.6005,46.2687,34686.558085105,0
+BF-A.US,D,20181204,000000,46.1358,46.1358,44.3035,44.4047,34641.172672397,0
+BF-A.US,D,20181206,000000,44.0487,45.0363,43.2923,44.13,49133.239232204,0
+BF-A.US,D,20181207,000000,44.4037,44.5326,43.1792,43.332,12758.343794388,0
+BF-A.US,D,20181210,000000,43.2566,43.9337,42.7737,43.791,25066.86772061,0
+BF-A.US,D,20181211,000000,44.2154,44.4503,43.5947,43.791,44152.946611123,0
+BF-A.US,D,20181212,000000,44.2638,44.4126,43.7136,43.7721,40261.903895016,0
+BF-A.US,D,20181213,000000,43.5658,45.3734,43.5658,45.3278,48460.52655941,0
+BF-A.US,D,20181214,000000,44.9223,45.5062,44.4314,44.4879,31658.846775164,0
+BF-A.US,D,20181217,000000,44.6119,44.6119,43.1514,43.322,20309.467904156,0
+BF-A.US,D,20181218,000000,43.6214,44.1023,43.3597,43.6412,16453.724953489,0
+BF-A.US,D,20181219,000000,43.7443,44.2828,42.8302,42.9818,34350.706031071,0
+BF-A.US,D,20181220,000000,43.0017,43.7721,42.3146,43.0295,49940.091013668,0
+BF-A.US,D,20181221,000000,43.199,43.8058,42.7925,42.7925,156879.21756408,0
+BF-A.US,D,20181224,000000,42.9452,43.6392,42.9452,43.0295,47011.219046956,0
+BF-A.US,D,20181226,000000,43.2366,43.9803,42.9452,43.9803,48800.412872351,0
+BF-A.US,D,20181227,000000,43.4231,44.3214,42.9373,44.2549,46360.694798151,0
+BF-A.US,D,20181228,000000,44.5276,44.837,43.8485,44.2638,34838.851358857,0
+BF-A.US,D,20181231,000000,43.9903,44.837,43.9903,44.6585,41004.207533962,0
+BF-A.US,D,20190102,000000,44.1777,44.5276,43.1514,44.0389,49601.213265453,0
+BF-A.US,D,20190103,000000,43.7186,43.7186,41.8327,42.9373,25121.330215859,0
+BF-A.US,D,20190104,000000,43.4331,44.2074,43.4331,44.1489,19378.562661294,0
+BF-A.US,D,20190107,000000,44.019,44.3849,43.791,44.0834,16604.001097787,0
+BF-A.US,D,20190108,000000,44.4314,44.7993,43.9059,44.2351,24654.364747336,0
+BF-A.US,D,20190109,000000,43.5658,44.5138,43.5282,43.9249,19592.378383381,0
+BF-A.US,D,20190110,000000,43.9009,44.5465,43.6997,44.3849,38260.911476987,0
+BF-A.US,D,20190111,000000,44.1677,44.3849,43.8118,44.3849,11105.306207115,0
+BF-A.US,D,20190114,000000,43.8295,44.3015,42.5307,42.9918,37618.455745997,0
+BF-A.US,D,20190115,000000,43.0393,43.6709,42.8212,43.6313,30828.798004983,0
+BF-A.US,D,20190116,000000,43.7096,43.7096,42.8162,43.1613,21087.071308542,0
+BF-A.US,D,20190117,000000,42.9085,43.4628,42.9085,43.4628,22520.241785366,0
+BF-A.US,D,20190118,000000,43.6214,44.0756,43.312,43.8197,42515.037494752,0
+BF-A.US,D,20190122,000000,43.9615,44.1876,43.3617,44.1876,73028.154740239,0
+BF-A.US,D,20190123,000000,44.3105,44.5465,44.0289,44.2638,38684.508662255,0
+BF-A.US,D,20190124,000000,44.1974,44.1974,43.4281,43.5947,18979.17102947,0
+BF-A.US,D,20190125,000000,43.9615,43.9615,43.199,43.3884,32041.092806633,0
+BF-A.US,D,20190128,000000,43.1514,43.4141,43.0582,43.2843,9852.6688163931,0
+BF-A.US,D,20190129,000000,43.4727,43.7631,43.4231,43.4429,16659.472157763,0
+BF-A.US,D,20190130,000000,43.8762,44.372,43.6898,44.0656,14788.584589495,0
+BF-A.US,D,20190131,000000,44.1201,44.367,43.7275,44.2926,26993.226348853,0
+BF-A.US,D,20190201,000000,44.4781,44.7339,44.1876,44.6119,17009.444117972,0
+BF-A.US,D,20190204,000000,44.6685,44.8568,44.3214,44.603,12154.213523017,0
+BF-A.US,D,20190205,000000,44.7072,45.0441,44.5465,44.8856,8093.7319328032,0
+BF-A.US,D,20190206,000000,44.8856,45.0204,44.6774,44.8667,10396.285204154,0
+BF-A.US,D,20190207,000000,45.1483,45.4666,45.0075,45.4121,8872.3439019152,0
+BF-A.US,D,20190208,000000,45.4775,45.5618,45.1712,45.5449,23838.435883331,0
+BF-A.US,D,20190211,000000,45.638,45.9008,45.4646,45.8156,12621.178991539,0
+BF-A.US,D,20190212,000000,45.9326,45.9326,45.5162,45.6183,11800.2073039,0
+BF-A.US,D,20190213,000000,45.8067,46.8328,45.8067,46.2716,32277.096952711,0
+BF-A.US,D,20190214,000000,46.344,46.344,45.6313,45.8553,10731.128693461,0
+BF-A.US,D,20190215,000000,45.769,46.4482,45.769,46.4482,11071.015006402,0
+BF-A.US,D,20190219,000000,46.5047,46.5047,45.7988,45.7988,12685.727134056,0
+BF-A.US,D,20190220,000000,45.8652,46.1645,45.5716,45.8553,14122.931869788,0
+BF-A.US,D,20190221,000000,45.7334,45.9723,45.4121,45.7888,12082.605427412,0
+BF-A.US,D,20190222,000000,45.769,46.2716,45.7432,46.0794,17922.195195752,0
+BF-A.US,D,20190225,000000,46.1935,46.3123,45.6857,45.8067,15852.6203763,0
+BF-A.US,D,20190226,000000,45.9961,46.6346,45.9961,46.3609,14521.314936885,0
+BF-A.US,D,20190227,000000,46.1935,46.3083,46.0307,46.1548,6628.2873847206,0
+BF-A.US,D,20190228,000000,46.1091,46.5137,46.1091,46.4283,19610.532548464,0
+BF-A.US,D,20190301,000000,46.8637,47.1303,46.6593,46.8725,35764.713778085,0
+BF-A.US,D,20190304,000000,46.9489,48.0534,46.9489,48.0337,23643.782891054,0
+BF-A.US,D,20190305,000000,48.0822,48.7623,47.7511,48.0921,26492.978244346,0
+BF-A.US,D,20190306,000000,47.515,47.515,44.7825,46.1735,77652.42401275,0
+BF-A.US,D,20190307,000000,46.1835,47.4397,46.1835,47.2612,41625.483405689,0
+BF-A.US,D,20190308,000000,47.0906,47.6111,46.8914,47.1829,16265.123349572,0
+BF-A.US,D,20190311,000000,47.2414,47.525,46.7883,47.4873,9400.8318187737,0
+BF-A.US,D,20190312,000000,47.6391,47.8938,47.2712,47.2712,14688.736681539,0
+BF-A.US,D,20190313,000000,47.4218,47.5349,47.0619,47.0619,16136.027064538,0
+BF-A.US,D,20190314,000000,47.1006,47.4595,47.1006,47.4397,10435.6192285,0
+BF-A.US,D,20190315,000000,47.5527,47.7322,47.2027,47.5726,39260.399121274,0
+BF-A.US,D,20190318,000000,48.0157,48.102,47.8085,48.0822,11321.139058656,0
+BF-A.US,D,20190319,000000,48.3847,48.6831,48.1209,48.3301,17122.403367377,0
+BF-A.US,D,20190320,000000,47.7322,48.0337,47.7232,47.8651,13963.578642948,0
+BF-A.US,D,20190321,000000,48.0921,48.5542,47.8175,48.34,28815.702810233,0
+BF-A.US,D,20190322,000000,48.2637,48.8774,48.2637,48.5284,15579.299335328,0
+BF-A.US,D,20190325,000000,48.3003,49.3305,48.3003,49.3305,15012.485958851,0
+BF-A.US,D,20190326,000000,49.5675,49.9164,49.5575,49.6239,14783.541765861,0
+BF-A.US,D,20190327,000000,49.6884,49.6884,48.5729,48.5929,152999.26905997,0
+BF-A.US,D,20190328,000000,48.9508,49.2353,48.7822,48.8199,19758.791563308,0
+BF-A.US,D,20190329,000000,49.0093,49.0183,48.34,48.3568,71634.318287761,0
+BF-A.US,D,20190401,000000,48.9329,49.5308,48.5372,49.5308,63727.170829421,0
+BF-A.US,D,20190402,000000,49.6239,49.6239,48.3003,48.5195,35168.652024529,0
+BF-A.US,D,20190403,000000,48.5284,48.7356,48.3003,48.4511,18324.612521757,0
+BF-A.US,D,20190404,000000,48.5462,48.9329,48.2736,48.802,32562.520770403,0
+BF-A.US,D,20190405,000000,48.8585,49.1798,48.802,49.0657,17886.895430313,0
+BF-A.US,D,20190408,000000,49.1698,49.3395,48.6206,49.2551,24989.208236643,0
+BF-A.US,D,20190409,000000,49.2551,49.5575,48.9508,49.0568,15774.960892333,0
+BF-A.US,D,20190410,000000,49.0568,49.2641,48.7723,49.16,20103.720699884,0
+BF-A.US,D,20190411,000000,49.16,49.2918,48.9746,49.2918,17521.794999202,0
+BF-A.US,D,20190412,000000,49.2918,49.4426,49.2324,49.3682,21884.846007464,0
+BF-A.US,D,20190415,000000,49.3582,50.1515,49.3582,50.1515,14458.783923821,0
+BF-A.US,D,20190416,000000,50.085,50.085,48.807,48.9806,13782.036992119,0
+BF-A.US,D,20190417,000000,49.038,49.387,48.8685,49.274,6187.5445990963,0
+BF-A.US,D,20190418,000000,49.1947,49.5011,49.16,49.3682,19301.911742055,0
+BF-A.US,D,20190422,000000,49.1411,49.3969,48.7623,49.2095,27729.478599438,0
+BF-A.US,D,20190423,000000,49.1897,49.6596,48.7921,48.9806,20773.407678498,0
+BF-A.US,D,20190424,000000,48.6979,49.4326,48.6979,49.0003,22474.856372659,0
+BF-A.US,D,20190425,000000,48.9419,48.9508,48.5542,48.8774,22388.119806152,0
+BF-A.US,D,20190426,000000,48.8774,49.615,48.8774,49.4812,24037.123134517,0
+BF-A.US,D,20190429,000000,49.615,49.8787,49.038,49.1798,15882.877318104,0
+BF-A.US,D,20190430,000000,49.0003,49.4227,49.0003,49.4227,29915.038362477,0
+BF-A.US,D,20190501,000000,49.5397,49.8313,48.3847,48.7078,32347.696483589,0
+BF-A.US,D,20190502,000000,48.6503,48.8298,47.9136,48.4134,17025.581153601,0
+BF-A.US,D,20190503,000000,48.5631,49.8005,48.5542,48.5829,52519.999584897,0
+BF-A.US,D,20190506,000000,48.1684,48.5372,48.1219,48.34,12028.142932163,0
+BF-A.US,D,20190507,000000,48.1209,48.4134,47.8749,48.3103,10311.565767101,0
+BF-A.US,D,20190508,000000,48.0921,48.7158,48.0921,48.5542,11881.901046773,0
+BF-A.US,D,20190509,000000,48.4808,48.8119,47.9136,48.0822,12559.656543203,0
+BF-A.US,D,20190510,000000,48.0534,48.688,47.4972,47.9236,19298.886047874,0
+BF-A.US,D,20190513,000000,47.3465,47.8938,46.5424,47.0065,44030.910279176,0
+BF-A.US,D,20190514,000000,47.1928,48.1576,47.1928,47.8938,20684.653982537,0
+BF-A.US,D,20190515,000000,47.6111,48.461,47.6111,47.9236,13514.767339509,0
+BF-A.US,D,20190516,000000,48.1209,48.8685,47.7322,48.7256,18801.663637547,0
+BF-A.US,D,20190517,000000,48.4995,49.3395,48.4134,48.6305,9021.6114814859,0
+BF-A.US,D,20190520,000000,48.4321,48.6206,47.9513,48.1773,12855.166008163,0
+BF-A.US,D,20190521,000000,48.3568,48.7623,48.3568,48.6126,24546.448321566,0
+BF-A.US,D,20190522,000000,48.4808,49.1134,48.4808,48.9706,20874.264151181,0
+BF-A.US,D,20190523,000000,48.688,48.8685,47.9433,48.348,22996.284336429,0
+BF-A.US,D,20190524,000000,48.5462,48.7822,47.8938,47.8938,22099.670294278,0
+BF-A.US,D,20190528,000000,48.1397,48.4411,47.1829,47.5527,31066.819280516,0
+BF-A.US,D,20190529,000000,47.403,47.6855,46.7218,46.9588,25199.998264551,0
+BF-A.US,D,20190530,000000,46.9965,47.2712,46.8269,47.174,61986.388110914,0
+BF-A.US,D,20190531,000000,46.8914,46.9786,46.0297,46.5047,35525.683937827,0
+BF-A.US,D,20190603,000000,46.7595,47.1403,46.5235,46.8637,19192.986751557,0
+BF-A.US,D,20190604,000000,46.9588,48.0435,46.9588,47.8562,91609.951267337,0
+BF-A.US,D,20190605,000000,48.0088,50.2089,47.3267,50.1019,97882.215303487,0
+BF-A.US,D,20190606,000000,50.1405,52.5499,50.1405,52.0849,29526.740942647,0
+BF-A.US,D,20190607,000000,52.0939,52.9564,52.0939,52.9564,23375.504673717,0
+BF-A.US,D,20190610,000000,53.1101,53.233,52.5787,53.013,28972.030342891,0
+BF-A.US,D,20190611,000000,53.3451,53.3451,52.7582,53.1756,22695.732047835,0
+BF-A.US,D,20190612,000000,53.0903,53.6129,53.0903,53.6029,21779.955275874,0
+BF-A.US,D,20190613,000000,53.9906,54.3703,53.1855,54.3703,12157.239217198,0
+BF-A.US,D,20190614,000000,54.2195,54.2195,52.1226,52.2377,16808.739737333,0
+BF-A.US,D,20190617,000000,52.1424,52.2475,50.7206,51.1549,21176.833569229,0
+BF-A.US,D,20190618,000000,51.4305,51.4305,50.3885,50.559,15172.847750417,0
+BF-A.US,D,20190619,000000,50.2744,51.3066,50.1892,51.1549,19919.153354874,0
+BF-A.US,D,20190620,000000,51.5078,52.1424,51.383,51.6764,21244.407405928,0
+BF-A.US,D,20190621,000000,51.6298,51.8588,51.1747,51.7914,68052.904942791,0
+BF-A.US,D,20190624,000000,51.8588,52.0621,51.4553,51.612,22766.331578713,0
+BF-A.US,D,20190625,000000,51.6021,52.3883,51.5356,51.5356,43471.156855786,0
+BF-A.US,D,20190626,000000,51.6208,51.9342,51.0716,51.6585,36737.978739475,0
+BF-A.US,D,20190627,000000,51.4801,52.1613,51.4801,51.9888,38941.692667597,0
+BF-A.US,D,20190628,000000,52.1513,52.7582,51.8301,52.1513,245555.25404107,0
+BF-A.US,D,20190701,000000,52.7006,52.8256,52.1513,52.7392,32207.505986559,0
+BF-A.US,D,20190702,000000,52.7779,53.4512,52.7295,52.7295,29795.019159984,0
+BF-A.US,D,20190703,000000,52.8166,53.7725,52.8166,53.6029,23640.757196873,0
+BF-A.US,D,20190705,000000,53.3164,53.6029,52.7392,53.6029,8148.194428052,0
+BF-A.US,D,20190708,000000,53.4601,53.4601,52.8742,53.253,15838.500470124,0
+BF-A.US,D,20190709,000000,52.9753,52.9753,52.5024,52.6342,24854.060563249,0
+BF-A.US,D,20190710,000000,52.8355,53.233,52.6084,52.7006,9224.3329915786,0
+BF-A.US,D,20190711,000000,52.9485,52.9653,52.5787,52.8821,21532.8569178,0
+BF-A.US,D,20190712,000000,52.8444,52.8444,52.19,52.19,14695.796634626,0
+BF-A.US,D,20190715,000000,52.19,52.5122,51.9432,51.9888,19053.804819254,0
+BF-A.US,D,20190716,000000,51.9342,52.2277,51.6873,52.1513,29413.781693243,0
+BF-A.US,D,20190717,000000,52.1513,52.6718,51.9055,51.9055,25416.839680819,0
+BF-A.US,D,20190718,000000,51.8865,52.0175,51.5078,51.8865,29362.344892175,0
+BF-A.US,D,20190719,000000,52.0086,52.2177,51.612,51.612,41395.530647972,0
+BF-A.US,D,20190722,000000,51.6764,51.6764,51.1648,51.1648,23873.73564877,0
+BF-A.US,D,20190723,000000,51.4127,52.1325,51.363,51.9888,22613.029740234,0
+BF-A.US,D,20190724,000000,51.8865,51.8865,51.2143,51.4603,19007.41084182,0
+BF-A.US,D,20190725,000000,51.363,51.363,50.3695,50.5769,27376.480945048,0
+BF-A.US,D,20190726,000000,50.7206,51.3928,50.7206,51.0993,25484.413517517,0
+BF-A.US,D,20190729,000000,51.138,51.4553,50.9467,51.2966,21945.359891074,0
+BF-A.US,D,20190730,000000,51.252,51.377,50.8535,50.9942,23983.669203995,0
+BF-A.US,D,20190731,000000,50.5402,51.0221,50.5303,50.5967,34293.217841641,0
+BF-A.US,D,20190801,000000,50.909,52.3209,50.909,51.4305,43796.923262552,0
+BF-A.US,D,20190802,000000,51.2699,51.5733,51.1092,51.2877,10073.544491569,0
+BF-A.US,D,20190805,000000,50.6631,50.6631,48.4431,49.62,37768.731890295,0
+BF-A.US,D,20190806,000000,49.848,50.8048,49.0033,50.093,37121.23333567,0
+BF-A.US,D,20190807,000000,49.7599,50.8723,49.5942,50.4152,20693.731065079,0
+BF-A.US,D,20190808,000000,50.6244,52.2941,50.3319,52.067,37534.74487367,0
+BF-A.US,D,20190809,000000,52.0462,52.0462,51.2422,51.6487,18521.282643489,0
+BF-A.US,D,20190812,000000,51.4702,51.6021,51.0617,51.0617,10047.321808671,0
+BF-A.US,D,20190813,000000,50.9556,52.4755,50.9556,52.3209,44434.336169907,0
+BF-A.US,D,20190814,000000,51.6585,52.1027,51.0993,51.0993,19396.716826376,0
+BF-A.US,D,20190815,000000,51.2699,53.0903,51.2699,53.004,42999.14856363,0
+BF-A.US,D,20190816,000000,53.2242,53.8587,53.1855,53.5166,26808.659003843,0
+BF-A.US,D,20190819,000000,54.0382,54.6836,53.9807,54.3218,24794.555244366,0
+BF-A.US,D,20190820,000000,53.8488,54.5885,53.8488,54.3218,29864.610126135,0
+BF-A.US,D,20190821,000000,54.7401,54.9107,53.9906,54.4665,14816.824401846,0
+BF-A.US,D,20190822,000000,54.4933,54.6162,54.0481,54.0481,21656.910379201,0
+BF-A.US,D,20190823,000000,53.9618,54.4189,53.4512,53.4512,19688.19203243,0
+BF-A.US,D,20190826,000000,53.7824,54.5022,53.7824,54.5022,12620.170426812,0
+BF-A.US,D,20190827,000000,54.6926,55.101,54.6449,55.0535,12124.965145939,0
+BF-A.US,D,20190828,000000,54.7401,54.7788,52.9653,54.4933,31253.403754979,0
+BF-A.US,D,20190829,000000,54.9861,55.0148,54.0293,55.0148,27235.281883292,0
+BF-A.US,D,20190830,000000,55.1566,55.1764,54.4378,54.5885,43949.216536303,0
+BF-A.US,D,20190903,000000,54.6252,55.1863,54.4476,55.101,43013.268469806,0
+BF-A.US,D,20190904,000000,55.3182,56.4099,55.3182,56.0945,50758.037007126,0
+BF-A.US,D,20190905,000000,56.2879,56.7995,56.0291,56.3157,44009.730419913,0
+BF-A.US,D,20190906,000000,56.5228,57.5401,56.5228,57.5401,35706.21702393,0
+BF-A.US,D,20190909,000000,57.437,58.5585,57.2943,58.3888,70506.742923166,0
+BF-A.US,D,20190910,000000,58.2164,58.6249,57.9794,58.6249,58146.782195876,0
+BF-A.US,D,20190911,000000,58.8431,60.0517,58.7399,59.8524,56638.977929267,0
+BF-A.US,D,20190912,000000,60.4235,60.9559,60.2143,60.4602,52731.798177531,0
+BF-A.US,D,20190913,000000,60.3273,60.3273,58.3988,58.7964,28879.242388024,0
+BF-A.US,D,20190916,000000,58.9203,58.9203,58.4435,58.8064,28546.41602817,0
+BF-A.US,D,20190917,000000,58.7964,59.2575,58.6596,58.8064,35696.131376661,0
+BF-A.US,D,20190918,000000,58.9105,58.9303,58.4078,58.731,47143.341026171,0
+BF-A.US,D,20190919,000000,58.8728,58.8728,57.9507,58.5972,38388.999197295,0
+BF-A.US,D,20190920,000000,58.7577,59.1484,58.0657,58.5683,391911.10724542,0
+BF-A.US,D,20190923,000000,58.8242,58.8242,57.676,57.8733,28375.968589336,0
+BF-A.US,D,20190924,000000,58.1787,58.1787,57.1793,57.4747,42324.418761381,0
+BF-A.US,D,20190925,000000,57.6275,57.8546,56.7242,56.8461,49047.511230424,0
+BF-A.US,D,20190926,000000,56.9235,57.2556,56.5041,56.9334,20376.033176128,0
+BF-A.US,D,20190927,000000,57.2556,57.2556,56.2433,56.6885,34923.570795909,0
+BF-A.US,D,20190930,000000,56.8938,57.1981,56.6389,56.8184,33935.177363617,0
+BF-A.US,D,20191001,000000,56.8749,57.1406,56.401,57.0386,67664.607522962,0
+BF-A.US,D,20191002,000000,56.7797,57.1594,56.0578,56.5804,38440.435998363,0
+BF-A.US,D,20191003,000000,56.4664,56.9036,56.1194,56.9036,40908.393884913,0
+BF-A.US,D,20191004,000000,56.9135,57.3578,56.9135,57.1129,32570.589288218,0
+BF-A.US,D,20191007,000000,57.1793,57.3627,56.7708,56.7708,16184.438171426,0
+BF-A.US,D,20191008,000000,56.4564,56.9235,56.048,56.048,17588.360271172,0
+BF-A.US,D,20191009,000000,56.278,57.0573,56.278,56.8848,23360.376202814,0
+BF-A.US,D,20191010,000000,56.62,57.1227,56.5853,56.7044,22770.365837619,0
+BF-A.US,D,20191011,000000,57.1307,57.4083,56.7331,57.2943,56493.744608603,0
+BF-A.US,D,20191014,000000,57.2656,57.6364,56.7421,57.5313,13374.57684248,0
+BF-A.US,D,20191015,000000,57.5401,57.789,57.104,57.2269,14996.348923221,0
+BF-A.US,D,20191016,000000,57.104,57.676,56.8075,57.5401,19726.51749205,0
+BF-A.US,D,20191017,000000,57.5501,57.9616,57.5401,57.7048,19283.757576972,0
+BF-A.US,D,20191018,000000,57.5689,57.9794,57.5689,57.6364,33564.025544144,0
+BF-A.US,D,20191021,000000,57.6364,58.0746,57.5888,57.676,18772.41526047,0
+BF-A.US,D,20191022,000000,57.8356,58.2164,57.8356,58.0369,17127.446191011,0
+BF-A.US,D,20191023,000000,58.0558,58.3314,57.8961,58.1014,23132.440574551,0
+BF-A.US,D,20191024,000000,58.4534,59.0631,58.3414,58.8431,26196.460214658,0
+BF-A.US,D,20191025,000000,58.731,58.7677,58.0686,58.4832,28219.641056677,0
+BF-A.US,D,20191028,000000,58.3791,58.4335,57.6661,57.6661,16234.866407767,0
+BF-A.US,D,20191029,000000,57.7147,58.731,57.7147,58.2085,14499.126512894,0
+BF-A.US,D,20191030,000000,58.141,58.8242,58.1212,58.731,26805.633309663,0
+BF-A.US,D,20191031,000000,58.7865,59.3309,58.736,59.0998,25607.45841419,0
+BF-A.US,D,20191101,000000,59.4627,59.9952,59.4627,59.7383,14418.441334748,0
+BF-A.US,D,20191104,000000,59.7383,59.8237,59.083,59.4815,10323.668543822,0
+BF-A.US,D,20191105,000000,59.5956,59.6918,58.7964,59.083,15188.984786046,0
+BF-A.US,D,20191106,000000,59.1584,59.3486,58.9402,59.0175,12778.515088924,0
+BF-A.US,D,20191107,000000,59.1098,59.1098,58.4632,58.6546,17839.492888153,0
+BF-A.US,D,20191108,000000,58.6546,58.8629,58.2322,58.4911,5479.5321608623,0
+BF-A.US,D,20191111,000000,58.5356,58.7013,58.1985,58.2838,7485.5674025253,0
+BF-A.US,D,20191112,000000,58.1787,58.5406,58.0369,58.5208,15781.012280694,0
+BF-A.US,D,20191113,000000,58.5972,58.8728,58.3512,58.5208,20983.189141679,0
+BF-A.US,D,20191114,000000,58.5683,58.7489,58.4078,58.7489,12202.624629905,0
+BF-A.US,D,20191115,000000,58.8826,58.8826,58.1887,58.4534,15165.787797328,0
+BF-A.US,D,20191118,000000,58.5009,58.9402,58.1113,58.4335,13053.853259349,0
+BF-A.US,D,20191119,000000,58.5585,59.7086,58.4335,59.4528,22811.71699142,0
+BF-A.US,D,20191120,000000,59.7383,60.3174,59.7383,59.8336,17214.182757519,0
+BF-A.US,D,20191121,000000,59.9178,60.4423,59.4429,60.2331,32632.111736554,0
+BF-A.US,D,20191122,000000,60.1656,60.5077,59.6918,60.0239,16927.750375099,0
+BF-A.US,D,20191125,000000,60.3372,61.1314,60.3372,60.9926,19343.262895855,0
+BF-A.US,D,20191126,000000,61.0125,62.0089,61.0125,61.7154,20441.589883372,0
+BF-A.US,D,20191127,000000,61.8126,62.5056,61.5825,61.88,19957.478814494,0
+BF-A.US,D,20191129,000000,62.2271,62.2271,60.594,60.6694,16630.223780685,0
+BF-A.US,D,20191202,000000,60.8597,60.8597,59.9952,60.7566,22391.145500332,0
+BF-A.US,D,20191203,000000,60.1856,60.252,59.6144,59.7959,14104.777704704,0
+BF-A.US,D,20191204,000000,59.5698,60.7328,59.2505,60.2203,43852.394322528,0
+BF-A.US,D,20191205,000000,60.2203,60.2203,56.042,57.3211,60385.795889437,0
+BF-A.US,D,20191206,000000,57.5094,57.5094,55.7941,56.4327,64593.527929767,0
+BF-A.US,D,20191209,000000,56.395,56.6835,55.8804,56.5179,35161.592071442,0
+BF-A.US,D,20191210,000000,56.3751,56.5765,56.1184,56.1184,12365.003550924,0
+BF-A.US,D,20191211,000000,56.2225,56.7758,56.2225,56.5179,28854.028269853,0
+BF-A.US,D,20191212,000000,56.4148,56.8233,56.1184,56.1184,18905.545804411,0
+BF-A.US,D,20191213,000000,56.1282,57.1,56.1194,57.0633,29304.856702745,0
+BF-A.US,D,20191216,000000,56.9969,57.7682,56.9492,57.1564,62744.828785489,0
+BF-A.US,D,20191217,000000,57.3548,57.7206,57.0068,57.0068,20770.381984318,0
+BF-A.US,D,20191218,000000,57.5054,58.0082,57.2239,57.7028,36850.937988881,0
+BF-A.US,D,20191219,000000,58.0379,58.1202,57.5571,58.0082,24195.467796629,0
+BF-A.US,D,20191220,000000,58.2243,60.239,58.2243,60.0269,137853.65255718,0
+BF-A.US,D,20191223,000000,60.1231,60.1528,59.427,59.7612,26042.149811453,0
+BF-A.US,D,20191224,000000,59.7126,59.9654,59.5123,59.5123,11209.188373978,0
+BF-A.US,D,20191226,000000,59.5609,60.2668,59.5609,60.2203,15662.001642929,0
+BF-A.US,D,20191227,000000,60.5336,60.601,60.1528,60.2203,20079.51514644,0
+BF-A.US,D,20191230,000000,60.1905,60.5137,59.6571,59.6571,21559.079600698,0
+BF-A.US,D,20191231,000000,59.6471,60.0468,59.542,59.8564,25600.398461102,0
+BF-A.US,D,20200102,000000,60.2203,60.4245,59.2455,59.9714,38497.924187792,0
+BF-A.US,D,20200103,000000,59.667,60.1231,59.2545,60.1231,36102.582961573,0
+BF-A.US,D,20200106,000000,59.8374,59.9812,59.552,59.8941,15831.440517035,0
+BF-A.US,D,20200107,000000,59.6759,60.0368,59.427,59.5996,20079.51514644,0
+BF-A.US,D,20200108,000000,59.6759,60.2668,59.1504,60.1608,23608.483125615,0
+BF-A.US,D,20200109,000000,60.1806,60.593,60.1329,60.2857,13040.7419179,0
+BF-A.US,D,20200110,000000,60.6208,60.832,59.6372,59.6947,29555.989319726,0
+BF-A.US,D,20200113,000000,59.9128,60.5336,59.8187,60.4196,19484.461957611,0
+BF-A.US,D,20200114,000000,60.4284,61.2573,60.4284,61.0006,29971.517987179,0
+BF-A.US,D,20200115,000000,61.059,62.4601,61.059,61.9266,41851.401904498,0
+BF-A.US,D,20200116,000000,62.0386,63.2324,62.0386,63.0034,11211.205503432,0
+BF-A.US,D,20200117,000000,63.0698,63.4912,62.6227,63.0421,16428.510835319,0
+BF-A.US,D,20200121,000000,62.9637,63.5576,62.586,63.5476,12764.395182748,0
+BF-A.US,D,20200122,000000,63.631,64.2081,63.631,63.8343,21220.201852483,0
+BF-A.US,D,20200123,000000,63.7084,64.453,63.2801,64.453,25022.490872629,0
+BF-A.US,D,20200124,000000,64.328,64.691,63.9087,64.0514,14322.627685699,0
+BF-A.US,D,20200127,000000,63.3752,63.8154,62.7566,63.0698,12817.849113271,0
+BF-A.US,D,20200128,000000,63.0698,63.2978,62.7059,62.9737,12889.457208875,0
+BF-A.US,D,20200129,000000,63.157,63.157,62.2925,62.4977,17322.099183289,0
+BF-A.US,D,20200130,000000,62.2518,62.4015,61.4963,62.1557,20909.56391662,0
+BF-A.US,D,20200131,000000,62.1557,62.2518,61.0006,61.287,17829.407240885,0
+BF-A.US,D,20200203,000000,61.412,62.4302,61.069,61.2483,22524.276044274,0
+BF-A.US,D,20200204,000000,62.5572,63.0232,61.4784,62.1557,17942.366490289,0
+BF-A.US,D,20200205,000000,62.5076,62.7059,61.4457,61.7551,18678.618740874,0
+BF-A.US,D,20200206,000000,61.9266,62.7159,61.8315,62.2241,8667.6052623689,0
+BF-A.US,D,20200207,000000,61.7353,61.9167,61.3139,61.5548,10374.096780164,0
+BF-A.US,D,20200210,000000,61.5548,62.4015,61.5548,62.4015,8610.1170729397,0
+BF-A.US,D,20200211,000000,62.4977,63.3266,62.4977,63.2424,6635.3473378084,0
+BF-A.US,D,20200212,000000,63.1937,63.9929,62.7644,63.3365,14260.096672636,0
+BF-A.US,D,20200213,000000,62.9191,64.2913,62.9191,64.2913,19990.761450479,0
+BF-A.US,D,20200214,000000,64.0811,64.7484,64.0811,64.3647,31327.028980037,0
+BF-A.US,D,20200218,000000,64.5471,64.5471,63.8987,64.1872,13142.606955309,0
+BF-A.US,D,20200219,000000,64.2715,64.9011,63.9572,64.5114,12858.191702344,0
+BF-A.US,D,20200220,000000,64.4143,64.9875,64.0316,64.9875,13799.182592475,0
+BF-A.US,D,20200221,000000,64.7584,64.8159,63.2037,63.2978,23704.296774664,0
+BF-A.US,D,20200224,000000,61.8969,62.813,60.7913,60.9916,31408.72272291,0
+BF-A.US,D,20200225,000000,60.9153,61.0006,59.4746,59.4746,14706.890846621,0
+BF-A.US,D,20200226,000000,59.6471,59.9039,57.9834,58.3017,18026.077362616,0
+BF-A.US,D,20200227,000000,57.3111,58.6923,56.4991,56.6538,25606.449849463,0
+BF-A.US,D,20200228,000000,55.2795,55.9666,53.7248,55.9666,40032.959702026,0
+BF-A.US,D,20200302,000000,56.4813,58.1787,54.8601,57.8346,32709.77122052,0
+BF-A.US,D,20200303,000000,57.91,60.6208,57.5571,58.5019,55787.749299823,0
+BF-A.US,D,20200304,000000,57.2626,58.6556,55.227,58.6556,26207.554426653,0
+BF-A.US,D,20200305,000000,57.8059,57.8059,55.4897,56.0985,20070.438063898,0
+BF-A.US,D,20200306,000000,54.1511,56.2185,54.058,56.0083,15617.624794948,0
+BF-A.US,D,20200309,000000,53.2163,53.6554,50.2129,52.069,31186.838483008,0
+BF-A.US,D,20200310,000000,52.9653,53.0626,49.3365,51.5891,55798.843511818,0
+BF-A.US,D,20200311,000000,50.2883,50.7394,48.5749,49.0549,50472.613189434,0
+BF-A.US,D,20200312,000000,46.6078,46.701,43.0393,44.7606,203224.78389133,0
+BF-A.US,D,20200313,000000,46.9033,47.5061,44.8607,45.1612,76750.767146965,0
+BF-A.US,D,20200316,000000,42.6944,44.139,39.94,42.4831,136046.3045667,0
+BF-A.US,D,20200317,000000,43.2297,51.4563,42.3989,50.6621,90439.007619488,0
+BF-A.US,D,20200318,000000,47.984,48.6919,45.3715,47.8303,66687.308302664,0
+BF-A.US,D,20200319,000000,47.6014,52.6034,46.9756,50.0493,90388.579383147,0
+BF-A.US,D,20200320,000000,50.9377,50.9377,42.6567,43.9386,110631.48201533,0
+BF-A.US,D,20200323,000000,42.3414,44.7419,39.2419,40.9543,73833.997956975,0
+BF-A.US,D,20200324,000000,43.4885,43.7374,40.5042,42.972,87224.711835085,0
+BF-A.US,D,20200325,000000,42.3602,46.4135,41.1158,45.7641,67841.106350157,0
+BF-A.US,D,20200326,000000,45.8612,49.7519,45.7492,49.733,74049.830808516,0
+BF-A.US,D,20200327,000000,47.9553,49.2988,46.8448,48.2805,40198.364317225,0
+BF-A.US,D,20200330,000000,48.6821,50.9566,48.1655,50.2129,46773.197771424,0
+BF-A.US,D,20200331,000000,49.9254,50.0493,48.2319,49.1411,51543.708929326,0
+BF-A.US,D,20200401,000000,47.286,49.4951,45.4111,48.8546,90522.718491816,0
+BF-A.US,D,20200402,000000,48.3847,50.0731,47.4,49.6766,50938.570093228,0
+BF-A.US,D,20200403,000000,48.8347,50.7206,48.0128,50.6423,32476.792768622,0
+BF-A.US,D,20200406,000000,52.4418,52.5162,50.328,52.5162,47932.038642551,0
+BF-A.US,D,20200407,000000,53.0913,54.6976,51.5544,52.3249,64928.371419074,0
+BF-A.US,D,20200408,000000,53.0913,54.8314,51.0745,54.5052,38471.701504894,0
+BF-A.US,D,20200409,000000,54.5052,57.3855,54.5052,56.8967,91672.482280401,0
+BF-A.US,D,20200413,000000,56.8114,56.8114,52.3933,52.7372,54897.186646032,0
+BF-A.US,D,20200414,000000,54.0283,56.277,54.0283,55.5096,56833.630921544,0
+BF-A.US,D,20200415,000000,53.7992,54.9464,53.234,53.7893,33528.725778705,0
+BF-A.US,D,20200416,000000,53.7457,55.9518,53.0327,55.7971,29420.84164633,0
+BF-A.US,D,20200417,000000,57.0039,57.6919,55.4342,56.4277,59614.243873412,0
+BF-A.US,D,20200420,000000,55.1754,55.6534,53.7992,54.0867,32866.098753178,0
+BF-A.US,D,20200421,000000,52.7275,53.826,52.7275,53.1289,21101.191214717,0
+BF-A.US,D,20200422,000000,54.1691,54.1691,52.6698,53.1488,29129.366440277,0
+BF-A.US,D,20200423,000000,52.7372,54.1294,52.7185,53.4918,25519.713282956,0
+BF-A.US,D,20200424,000000,54.7363,54.7363,53.0229,54.067,31356.277357115,0
+BF-A.US,D,20200427,000000,54.4119,54.4119,53.0824,53.8557,42840.803901518,0
+BF-A.US,D,20200428,000000,55.1953,57.1257,55.1953,56.7817,45278.504846264,0
+BF-A.US,D,20200429,000000,58.4255,58.4255,55.4432,55.6534,59270.323301563,0
+BF-A.US,D,20200430,000000,55.9518,55.9518,53.9896,54.2484,49175.598950732,0
+BF-A.US,D,20200501,000000,54.5528,55.1656,53.7595,53.9995,94863.581076088,0
+BF-A.US,D,20200504,000000,53.5592,55.3956,53.4075,55.3559,41055.64433503,0
+BF-A.US,D,20200505,000000,56.4,57.442,55.578,56.621,49355.123472107,0
+BF-A.US,D,20200506,000000,56.4664,57.5758,56.2959,57.1644,28490.944968194,0
+BF-A.US,D,20200507,000000,57.8633,58.5139,57.1257,57.2894,30352.755453921,0
+BF-A.US,D,20200508,000000,58.3898,58.9253,58.141,58.6279,28197.452632687,0
+BF-A.US,D,20200511,000000,58.2253,59.9773,58.0449,59.0294,23537.883594737,0
+BF-A.US,D,20200512,000000,59.5847,60.5881,58.8004,58.9253,37672.918241246,0
+BF-A.US,D,20200513,000000,58.955,60.0061,56.9165,58.0181,57286.476483891,0
+BF-A.US,D,20200514,000000,57.4986,57.8346,56.3147,57.3191,50566.409709028,0
+BF-A.US,D,20200515,000000,58.5238,59.4697,57.9884,58.3324,19040.693477806,0
+BF-A.US,D,20200518,000000,59.6134,60.1399,58.6774,59.4508,13427.022208276,0
+BF-A.US,D,20200519,000000,59.3843,59.3843,58.3611,58.5436,19944.367473045,0
+BF-A.US,D,20200520,000000,59.2128,60.246,59.2128,60.1012,30117.759872569,0
+BF-A.US,D,20200521,000000,59.4558,59.4558,56.6885,56.7718,55759.509487471,0
+BF-A.US,D,20200522,000000,56.858,56.858,55.5006,55.9706,74642.866867892,0
+BF-A.US,D,20200526,000000,56.8778,57.0503,54.7263,54.879,98280.598370584,0
+BF-A.US,D,20200527,000000,54.8037,56.6498,53.5692,56.6498,33211.027889754,0
+BF-A.US,D,20200528,000000,56.3703,58.265,56.3444,57.3488,33427.869306023,0
+BF-A.US,D,20200529,000000,56.6885,57.1843,55.807,56.7618,38490.864234704,0
+BF-A.US,D,20200601,000000,57.089,58.0211,56.621,56.8303,34890.288159925,0
+BF-A.US,D,20200602,000000,57.2407,57.2407,55.6077,56.1223,102218.03506413,0
+BF-A.US,D,20200603,000000,56.0847,57.7068,56.0847,57.1456,56455.419148983,0
+BF-A.US,D,20200604,000000,56.2274,57.0326,55.7773,56.6795,25166.715628566,0
+BF-A.US,D,20200605,000000,57.3251,58.9065,57.2953,58.4355,45227.068045196,0
+BF-A.US,D,20200608,000000,58.5525,59.1028,57.8326,58.8291,46488.782518459,0
+BF-A.US,D,20200609,000000,57.7852,61.2753,55.8517,59.8374,69708.968224244,0
+BF-A.US,D,20200610,000000,59.7998,59.7998,58.6953,58.8202,64969.722572875,0
+BF-A.US,D,20200611,000000,57.7852,58.1351,56.0103,56.0568,39178.705378401,0
+BF-A.US,D,20200612,000000,57.4956,57.8039,55.6464,56.7866,40611.875855225,0
+BF-A.US,D,20200615,000000,55.9439,57.2417,54.8027,56.9413,35316.911039373,0
+BF-A.US,D,20200616,000000,58.1202,59.0364,56.7668,57.1515,28454.636638029,0
+BF-A.US,D,20200617,000000,57.6799,58.9065,57.6502,58.4355,42587.654155084,0
+BF-A.US,D,20200618,000000,57.898,58.3116,57.209,57.2279,47898.756006565,0
+BF-A.US,D,20200619,000000,57.563,58.5089,55.5403,55.5403,134375.11281434,0
+BF-A.US,D,20200622,000000,55.6464,56.5953,55.1754,56.0103,77286.315016911,0
+BF-A.US,D,20200623,000000,56.5953,56.7836,55.6464,55.6464,30882.251935506,0
+BF-A.US,D,20200624,000000,55.1953,55.3956,54.3693,54.3693,40878.136943108,0
+BF-A.US,D,20200625,000000,54.2355,54.4943,53.4394,53.9856,47303.702817736,0
+BF-A.US,D,20200626,000000,53.822,54.5677,52.0789,52.7295,296400.0276147,0
+BF-A.US,D,20200629,000000,52.9584,54.6956,52.7392,54.6766,46081.32236882,0
+BF-A.US,D,20200630,000000,54.6579,55.594,54.2752,55.224,81811.744946192,0
+BF-A.US,D,20200701,000000,55.3192,56.634,55.0802,56.5765,82359.395592861,0
+BF-A.US,D,20200702,000000,57.0653,57.3835,55.7892,56.1639,67160.325159547,0
+BF-A.US,D,20200706,000000,56.4317,56.4407,55.5987,56.0768,43115.133507216,0
+BF-A.US,D,20200707,000000,55.454,56.4504,55.4442,56.1452,48823.609861068,0
+BF-A.US,D,20200708,000000,56.1819,56.4407,55.7793,56.403,84822.310655777,0
+BF-A.US,D,20200709,000000,56.5953,56.634,55.7694,56.2602,81215.683192637,0
+BF-A.US,D,20200710,000000,56.4128,57.4589,55.9964,57.4589,54468.54663713,0
+BF-A.US,D,20200713,000000,57.6305,57.8129,57.0752,57.5054,50328.388433497,0
+BF-A.US,D,20200714,000000,57.3251,58.3493,57.0276,58.1887,64248.598793192,0
+BF-A.US,D,20200715,000000,58.5713,59.081,57.9328,58.5813,36278.073224041,0
+BF-A.US,D,20200716,000000,58.1588,59.1177,58.1588,59.1177,21305.929854264,0
+BF-A.US,D,20200717,000000,58.96,59.5876,58.8391,59.2714,31966.459016847,0
+BF-A.US,D,20200720,000000,59.1951,59.1951,58.0111,58.3701,29957.398081004,0
+BF-A.US,D,20200721,000000,58.8391,59.7215,58.7914,59.1266,40642.13279703,0
+BF-A.US,D,20200722,000000,58.9937,59.1851,58.735,59.1464,22177.329778244,0
+BF-A.US,D,20200723,000000,59.0611,60.2361,59.0611,59.78,102786.86557005,0
+BF-A.US,D,20200724,000000,59.435,59.435,58.8916,59.3676,60360.581771266,0
+BF-A.US,D,20200727,000000,59.4726,59.8761,58.9937,59.8564,39431.855124835,0
+BF-A.US,D,20200728,000000,60.1449,60.3115,59.55,59.8663,87848.004836264,0
+BF-A.US,D,20200729,000000,59.6848,61.057,59.6848,60.7298,38354.707996583,0
+BF-A.US,D,20200730,000000,60.5663,61.2366,59.9425,60.4423,10559.6726899,0
+BF-A.US,D,20200731,000000,60.6535,60.8528,59.8851,60.6624,32906.441342251,0
+BF-A.US,D,20200803,000000,60.7398,60.7884,59.7324,60.49,57919.85513234,0
+BF-A.US,D,20200804,000000,60.25,60.8528,59.9128,60.4324,69256.122661898,0
+BF-A.US,D,20200805,000000,60.1349,60.1349,59.1564,59.2138,33513.597307803,0
+BF-A.US,D,20200806,000000,59.1901,59.8761,59.0234,59.7036,30948.817207476,0
+BF-A.US,D,20200807,000000,60.0874,60.95,60.0874,60.5077,29356.293503813,0
+BF-A.US,D,20200810,000000,60.5077,61.1612,60.48,60.605,35426.844594597,0
+BF-A.US,D,20200811,000000,60.8439,61.6152,60.605,60.9688,29256.445595858,0
+BF-A.US,D,20200812,000000,61.6103,62.927,61.6103,62.35,39137.354224602,0
+BF-A.US,D,20200813,000000,61.9088,62.9221,61.9088,62.4948,26917.583994341,0
+BF-A.US,D,20200814,000000,62.1984,62.8784,61.9286,62.4759,32054.204148081,0
+BF-A.US,D,20200817,000000,62.6485,63.6836,62.5721,63.1085,22209.603849503,0
+BF-A.US,D,20200818,000000,63.0698,63.7123,62.5334,63.7123,22152.115660074,0
+BF-A.US,D,20200819,000000,63.7123,64.2408,63.5686,63.9146,40953.779297621,0
+BF-A.US,D,20200820,000000,63.9989,63.9989,62.9836,63.5973,44371.805156844,0
+BF-A.US,D,20200821,000000,63.626,63.6836,62.3688,63.3385,26534.329398146,0
+BF-A.US,D,20200824,000000,63.3088,64.2219,63.3088,63.5299,34201.4384515,0
+BF-A.US,D,20200825,000000,63.3772,63.4298,63.0134,63.3286,61437.728899519,0
+BF-A.US,D,20200826,000000,63.1273,63.6934,62.6435,63.5776,27942.285756799,0
+BF-A.US,D,20200827,000000,63.3088,63.9711,63.3088,63.4168,24609.987899356,0
+BF-A.US,D,20200828,000000,63.3088,64.0574,62.7336,63.8958,65077.638998645,0
+BF-A.US,D,20200831,000000,64.0286,64.461,63.7708,63.7708,21557.062471245,0
+BF-A.US,D,20200901,000000,64.0286,64.0286,62.116,62.9836,63843.155773006,0
+BF-A.US,D,20200902,000000,62.8884,72.0974,62.8884,69.0358,161352.20212756,0
+BF-A.US,D,20200903,000000,71.5115,71.5115,68.8205,69.7139,58817.477739218,0
+BF-A.US,D,20200904,000000,69.5791,70.4168,69.0496,69.935,47284.540087927,0
+BF-A.US,D,20200908,000000,69.7804,70.9057,68.8771,69.2142,37055.676628426,0
+BF-A.US,D,20200909,000000,69.5791,71.8,69.5791,70.3971,54377.775811715,0
+BF-A.US,D,20200910,000000,70.5984,70.5984,69.3739,69.9449,54930.469282018,0
+BF-A.US,D,20200911,000000,70.051,70.162,68.1949,69.1845,42707.673357577,0
+BF-A.US,D,20200914,000000,69.2042,69.695,68.9644,69.4254,42225.579418152,0
+BF-A.US,D,20200915,000000,69.6653,69.7526,68.5212,68.8672,51899.732277897,0
+BF-A.US,D,20200916,000000,69.2042,69.2042,67.5306,67.6268,33910.971810174,0
+BF-A.US,D,20200917,000000,67.2521,67.4166,66.6185,67.2232,40933.608003084,0
+BF-A.US,D,20200918,000000,67.5405,67.5405,64.9348,65.4633,255165.86732302,0
+BF-A.US,D,20200921,000000,65.0975,65.5784,63.8491,65.5784,64307.095547347,0
+BF-A.US,D,20200922,000000,65.8302,66.5015,65.502,65.8876,44713.70859924,0
+BF-A.US,D,20200923,000000,65.974,66.4053,65.1748,65.3661,62153.809855567,0
+BF-A.US,D,20200924,000000,64.9061,65.8392,64.7028,64.9735,35077.881199115,0
+BF-A.US,D,20200925,000000,64.5224,65.2907,64.0197,65.0212,48603.742750619,0
+BF-A.US,D,20200928,000000,65.5684,66.5609,65.4058,65.9253,61282.409931587,0
+BF-A.US,D,20200929,000000,66.2813,66.4925,65.3394,66.088,46970.876457883,0
+BF-A.US,D,20200930,000000,66.3398,66.3398,65.1847,66.0394,49320.832271394,0
+BF-A.US,D,20201001,000000,66.6185,66.6283,65.8005,66.2427,50965.801340853,0
+BF-A.US,D,20201002,000000,65.4445,66.8475,65.4445,66.4728,50474.630318887,0
+BF-A.US,D,20201005,000000,66.4728,67.3095,66.3002,66.4825,57107.960527242,0
+BF-A.US,D,20201006,000000,66.4428,67.2421,65.9453,66.2149,95289.19539081,0
+BF-A.US,D,20201007,000000,66.3774,67.5019,66.1653,67.1171,30230.719121974,0
+BF-A.US,D,20201008,000000,67.599,67.6952,67.2995,67.4533,32885.261482988,0
+BF-A.US,D,20201009,000000,67.6556,68.1365,67.5019,67.8876,19719.457538961,0
+BF-A.US,D,20201012,000000,67.7903,69.0397,67.7903,68.7134,13384.662489748,0
+BF-A.US,D,20201013,000000,68.3872,68.3962,67.5693,67.9441,17814.278769982,0
+BF-A.US,D,20201014,000000,67.7428,68.1949,67.0329,67.0329,22280.203380381,0
+BF-A.US,D,20201015,000000,66.5699,66.5699,65.9828,66.1851,34555.444670617,0
+BF-A.US,D,20201016,000000,66.0394,67.2956,66.0215,66.0215,21711.372874449,0
+BF-A.US,D,20201019,000000,66.5312,66.9733,64.5025,64.9448,43904.839688322,0
+BF-A.US,D,20201020,000000,65.386,65.8392,64.7127,64.9635,27511.628618443,0
+BF-A.US,D,20201021,000000,65.2422,65.512,64.7901,64.7901,24701.767289497,0
+BF-A.US,D,20201022,000000,65.1847,65.9353,64.9635,65.1371,32581.683500213,0
+BF-A.US,D,20201023,000000,65.157,65.157,63.9255,64.3202,30613.973718169,0
+BF-A.US,D,20201026,000000,64.2616,64.2616,62.7654,63.1462,33828.269502573,0
+BF-A.US,D,20201027,000000,63.512,64.0891,63.2037,63.2324,28796.540080423,0
+BF-A.US,D,20201028,000000,62.5314,62.5314,60.9054,60.9054,51990.503103311,0
+BF-A.US,D,20201029,000000,60.8667,61.1275,59.9694,60.3581,64971.739702328,0
+BF-A.US,D,20201030,000000,59.9822,61.2613,59.6759,60.3382,56151.841166208,0
+BF-A.US,D,20201102,000000,60.8479,62.6465,60.8479,62.2052,51490.254998804,0
+BF-A.US,D,20201103,000000,62.9548,64.9835,62.9548,64.8099,45933.063353976,0
+BF-A.US,D,20201104,000000,65.157,67.5118,65.157,65.5882,57056.523726173,0
+BF-A.US,D,20201105,000000,66.5986,67.7428,65.8876,67.147,42394.009727533,0
+BF-A.US,D,20201106,000000,67.0329,68.2426,67.0329,67.2708,19553.044359035,0
+BF-A.US,D,20201109,000000,69.1071,69.8964,67.9351,68.1562,29241.317124955,0
+BF-A.US,D,20201110,000000,67.7626,70.1076,67.7626,69.5989,27357.318215238,0
+BF-A.US,D,20201111,000000,70.3386,70.7906,68.8106,69.8378,20302.407951069,0
+BF-A.US,D,20201112,000000,69.1468,69.8765,68.2811,68.887,17455.22972723,0
+BF-A.US,D,20201113,000000,69.6425,69.935,69.1944,69.8578,21526.80552944,0
+BF-A.US,D,20201116,000000,70.6748,71.1665,70.0412,71.0594,15839.50903485,0
+BF-A.US,D,20201117,000000,70.291,71.2755,69.8299,70.9345,53647.574949491,0
+BF-A.US,D,20201118,000000,71.3004,71.3004,69.0595,69.2916,29725.428193833,0
+BF-A.US,D,20201119,000000,69.3193,70.4932,69.3193,70.0599,27585.253843501,0
+BF-A.US,D,20201120,000000,70.0412,70.3871,69.4433,69.7615,13719.505979056,0
+BF-A.US,D,20201123,000000,70.0699,70.0896,69.5017,70.0896,17434.049867967,0
+BF-A.US,D,20201124,000000,70.0896,71.9736,70.0896,71.3004,37229.149761441,0
+BF-A.US,D,20201125,000000,71.4064,71.5215,70.869,70.869,11179.9399969,0
+BF-A.US,D,20201127,000000,71.0217,71.0217,70.3971,70.7134,6637.364467262,0
+BF-A.US,D,20201130,000000,70.7709,71.6086,70.5884,70.8968,41582.115122436,0
+BF-A.US,D,20201201,000000,72.1174,72.4059,70.6748,71.7039,63782.641889396,0
+BF-A.US,D,20201202,000000,71.4352,72.1561,70.4734,71.225,35536.778149822,0
+BF-A.US,D,20201203,000000,70.751,71.6176,70.0857,70.5577,38343.613784588,0
+BF-A.US,D,20201204,000000,70.4417,71.6086,70.0946,71.2707,21951.411279434,0
+BF-A.US,D,20201207,000000,71.5215,75.2327,71.3856,74.9144,236546.75390103,0
+BF-A.US,D,20201208,000000,74.2779,77.1938,72.5527,76.1578,179702.02876749,0
+BF-A.US,D,20201209,000000,76.1378,76.8319,74.258,75.1553,134309.5561071,0
+BF-A.US,D,20201210,000000,75.1553,77.4497,75.1553,77.2365,128089.73743675,0
+BF-A.US,D,20201211,000000,76.6486,78.462,76.6486,77.9979,109730.83371427,0
+BF-A.US,D,20201214,000000,78.4035,79.2284,77.9395,78.345,135408.89165934,0
+BF-A.US,D,20201215,000000,79.0678,80.0127,78.0743,78.5959,101565.49368586,0
+BF-A.US,D,20201216,000000,78.586,79.6072,76.3996,76.948,367619.82579974,0
+BF-A.US,D,20201217,000000,77.2078,78.568,73.3052,73.9606,541076.82177871,0
+BF-A.US,D,20201218,000000,73.8624,74.5287,71.3668,71.3668,666734.90965907,0
+BF-A.US,D,20201221,000000,70.867,72.861,70.867,71.2418,393852.59434457,0
+BF-A.US,D,20201222,000000,71.7525,71.8784,69.9985,69.9985,359263.86703796,0
+BF-A.US,D,20201223,000000,70.0946,71.7227,69.5741,70.0372,110052.56586214,0
+BF-A.US,D,20201224,000000,69.8825,70.6351,69.4601,70.3653,26769.324979496,0
+BF-A.US,D,20201228,000000,70.9523,71.4976,69.5791,69.9886,82500.594654617,0
+BF-A.US,D,20201229,000000,70.3554,70.996,70.0372,70.6638,65897.602121558,0
+BF-A.US,D,20201230,000000,70.6151,71.3191,70.2484,70.4238,54431.229742238,0
+BF-A.US,D,20201231,000000,70.3841,71.0484,69.7853,70.8185,67085.691369762,0
+BF-A.US,D,20210104,000000,70.867,71.4928,69.5454,70.0183,138267.16409517,0
+BF-A.US,D,20210105,000000,69.8438,70.8086,69.121,70.528,77325.649041257,0
+BF-A.US,D,20210106,000000,70.414,70.7412,69.9311,70.2582,61670.707351416,0
+BF-A.US,D,20210107,000000,70.6825,71.0981,69.7387,70.2484,48504.90340739,0
+BF-A.US,D,20210108,000000,70.4417,71.2339,70.3653,70.9325,42094.466003664,0
+BF-A.US,D,20210111,000000,70.8086,70.8472,69.5017,69.6505,35609.394810153,0
+BF-A.US,D,20210112,000000,69.478,69.6555,67.8687,68.6777,50184.163677561,0
+BF-A.US,D,20210113,000000,68.6213,68.6213,67.7527,68.1761,40141.884692523,0
+BF-A.US,D,20210114,000000,68.4359,68.7938,66.5956,66.6254,57191.671399568,0
+BF-A.US,D,20210115,000000,66.3368,67.1261,65.8639,67.0587,51389.398526121,0
+BF-A.US,D,20210119,000000,67.1548,67.4533,66.5084,66.7413,105111.6072654,0
+BF-A.US,D,20210120,000000,67.2321,67.2321,65.5169,66.1524,50357.636810575,0
+BF-A.US,D,20210121,000000,65.4832,65.979,65.1113,65.5565,71437.648166029,0
+BF-A.US,D,20210122,000000,64.9665,65.9481,64.7455,65.507,46800.429019049,0
+BF-A.US,D,20210125,000000,65.1014,65.495,63.6181,63.6647,132229.89564038,0
+BF-A.US,D,20210126,000000,64.1763,65.2869,63.4734,65.1599,59614.243873412,0
+BF-A.US,D,20210127,000000,64.4757,66.0642,64.4757,65.1312,29146.512040633,0
+BF-A.US,D,20210128,000000,65.3136,66.6343,65.3136,65.8153,43613.364482269,0
+BF-A.US,D,20210129,000000,65.8342,65.8342,63.5596,63.7331,52889.134274916,0
+BF-A.US,D,20210201,000000,64.456,64.5908,63.6181,64.5621,31954.356240126,0
+BF-A.US,D,20210202,000000,64.436,66.44,64.436,65.6418,60167.945908441,0
+BF-A.US,D,20210203,000000,65.7658,66.5857,65.4832,65.7469,33465.186200915,0
+BF-A.US,D,20210204,000000,65.8055,66.3507,65.497,65.9413,39824.186803572,0
+BF-A.US,D,20210205,000000,66.2486,67.7229,66.2486,66.7602,42524.114577294,0
+BF-A.US,D,20210208,000000,66.7602,67.9164,66.7216,67.6556,41481.258649753,0
+BF-A.US,D,20210209,000000,67.6268,68.7848,67.6169,68.2821,26910.524041253,0
+BF-A.US,D,20210210,000000,68.8702,69.2756,68.1474,68.4656,30672.470472325,0
+BF-A.US,D,20210211,000000,68.6213,68.8038,67.8053,68.2821,37103.079170588,0
+BF-A.US,D,20210212,000000,67.6486,68.6977,67.2511,68.5231,28247.880869029,0
+BF-A.US,D,20210216,000000,68.5529,68.5529,67.4731,68.1761,21906.025866727,0
+BF-A.US,D,20210217,000000,66.8068,68.0155,66.8068,67.8787,29107.178016287,0
+BF-A.US,D,20210218,000000,68.0035,69.5067,67.8787,69.0823,53875.510577755,0
+BF-A.US,D,20210219,000000,69.6604,69.6604,67.6853,67.8003,36183.268139719,0
+BF-A.US,D,20210222,000000,67.2411,67.3095,66.6938,66.9039,33425.852176568,0
+BF-A.US,D,20210223,000000,66.7116,67.7815,66.3567,67.0487,49601.213265453,0
+BF-A.US,D,20210224,000000,66.6641,67.3382,66.3647,67.021,17733.593591836,0
+BF-A.US,D,20210225,000000,67.4256,67.4256,65.8441,65.961,18735.098365576,0
+BF-A.US,D,20210226,000000,65.9878,65.9878,63.8878,64.1862,51884.603806994,0
+BF-A.US,D,20210301,000000,64.6394,66.3071,64.6394,65.5644,31416.791240725,0
+BF-A.US,D,20210302,000000,65.4583,65.6607,64.8615,65.1014,18899.49441605,0
+BF-A.US,D,20210303,000000,64.4757,65.1689,62.9806,63.2314,24766.315432014,0
+BF-A.US,D,20210304,000000,63.0778,64.5521,61.6024,62.0654,33477.288977637,0
+BF-A.US,D,20210305,000000,62.5285,64.326,61.9474,63.8918,25506.601941507,0
+BF-A.US,D,20210308,000000,63.9682,64.7127,63.0024,63.2047,24598.893687361,0
+BF-A.US,D,20210309,000000,63.1749,64.5392,63.1749,63.3792,30920.577395126,0
+BF-A.US,D,20210310,000000,63.7173,64.7614,63.3792,64.5581,48576.511502995,0
+BF-A.US,D,20210311,000000,64.5304,65.0706,63.9205,64.2002,28940.76483636,0
+BF-A.US,D,20210312,000000,64.4917,64.8387,63.7956,64.2199,21300.88703063,0
+BF-A.US,D,20210315,000000,64.6642,65.0806,64.2299,64.9249,26640.228694463,0
+BF-A.US,D,20210316,000000,64.8486,65.5644,64.4033,65.0409,23310.9565312,0
+BF-A.US,D,20210317,000000,64.9348,65.274,64.0751,64.3637,61266.272895958,0
+BF-A.US,D,20210318,000000,64.2973,64.2973,63.0311,63.399,31823.242825638,0
+BF-A.US,D,20210319,000000,63.0124,63.2929,61.4567,62.0347,119576.44257758,0
+BF-A.US,D,20210322,000000,62.6068,63.2245,61.4567,62.7605,41168.603584436,0
+BF-A.US,D,20210323,000000,63.7956,63.7956,62.4224,63.3207,32095.555301882,0
+BF-A.US,D,20210324,000000,63.0124,63.2146,62.4312,62.6931,18345.792381021,0
+BF-A.US,D,20210325,000000,62.6257,62.6257,61.8909,62.0257,20738.107913059,0
+BF-A.US,D,20210326,000000,62.0347,62.1704,61.6005,61.9663,48366.730039814,0
+BF-A.US,D,20210329,000000,62.0059,63.3018,61.7561,62.7406,60952.609265914,0
+BF-A.US,D,20210330,000000,62.8279,62.8567,61.6777,62.8369,26858.078675458,0
+BF-A.US,D,20210331,000000,62.8567,62.8567,61.418,61.5428,53743.38859854,0
+BF-A.US,D,20210401,000000,61.8622,62.5384,61.418,62.4809,68742.763215942,0
+BF-A.US,D,20210405,000000,62.5285,63.9305,62.5285,63.621,43038.482587977,0
+BF-A.US,D,20210406,000000,63.4565,65.6974,63.4565,64.5481,106591.17171966,0
+BF-A.US,D,20210407,000000,65.3691,65.3691,63.1947,63.2334,42868.035149143,0
+BF-A.US,D,20210408,000000,63.4952,64.4153,63.4952,64.104,37416.742800631,0
+BF-A.US,D,20210409,000000,65.4772,65.4772,62.7209,63.6787,65427.610958854,0
+BF-A.US,D,20210412,000000,63.7074,65.3314,63.7074,64.9635,15108.299607899,0
+BF-A.US,D,20210413,000000,64.3935,65.622,64.336,64.9835,35333.048075003,0
+BF-A.US,D,20210414,000000,64.8297,65.5357,64.7614,65.2343,34725.892109451,0
+BF-A.US,D,20210415,000000,65.2164,66.5104,65.2164,66.4915,27220.15341239,0
+BF-A.US,D,20210416,000000,66.6273,67.1677,66.3657,66.9556,40548.336277436,0
+BF-A.US,D,20210419,000000,67.3422,68.3764,67.2838,68.0958,32971.998049495,0
+BF-A.US,D,20210420,000000,68.2514,69.4294,68.2069,69.1983,29497.492565569,0
+BF-A.US,D,20210421,000000,69.4482,70.407,69.4482,70.0005,38904.375772704,0
+BF-A.US,D,20210422,000000,69.9072,71.0247,69.9072,70.4645,38547.343859407,0
+BF-A.US,D,20210423,000000,70.8789,70.8789,69.9995,70.7549,30469.748962233,0
+BF-A.US,D,20210426,000000,70.8789,70.8789,69.3133,69.478,24949.874212298,0
+BF-A.US,D,20210427,000000,69.4482,69.7764,68.4825,69.6912,31013.365349994,0
+BF-A.US,D,20210428,000000,69.468,70.183,69.468,69.7199,14657.471175007,0
+BF-A.US,D,20210429,000000,70.5408,71.5175,70.5408,71.3043,24429.454813253,0
+BF-A.US,D,20210430,000000,71.3043,71.3043,68.8692,68.9664,50139.78682958,0
+BF-A.US,D,20210503,000000,70.0203,70.4545,69.4006,70.3971,21777.93814642,0
+BF-A.US,D,20210504,000000,70.3971,70.3971,69.2281,69.2658,14197.565659572,0
+BF-A.US,D,20210505,000000,69.2658,69.2658,68.3178,68.3952,18256.030120333,0
+BF-A.US,D,20210506,000000,68.9664,69.3907,68.659,69.3907,35283.628403388,0
+BF-A.US,D,20210507,000000,68.9177,69.9628,68.5796,69.1101,20895.444010445,0
+BF-A.US,D,20210510,000000,69.6148,70.0442,69.5107,69.8448,28695.68360774,0
+BF-A.US,D,20210511,000000,69.8448,70.2027,69.5127,69.6912,20881.324104269,0
+BF-A.US,D,20210512,000000,69.5166,69.5166,68.5112,68.5608,17254.525346592,0
+BF-A.US,D,20210513,000000,69.4006,70.159,69.4006,69.9232,22281.211945107,0
+BF-A.US,D,20210514,000000,70.1343,71.1268,70.1343,70.407,30743.070003203,0
+BF-A.US,D,20210517,000000,70.2127,70.6381,69.8845,70.173,27674.007539463,0
+BF-A.US,D,20210518,000000,70.164,70.6261,69.1885,69.9429,24008.883322166,0
+BF-A.US,D,20210519,000000,69.6912,69.8548,69.1597,69.4977,44114.621151503,0
+BF-A.US,D,20210520,000000,69.6812,71.7297,69.6812,71.3717,51284.507794531,0
+BF-A.US,D,20210521,000000,71.7594,71.7594,71.0733,71.4114,24439.540460521,0
+BF-A.US,D,20210524,000000,71.692,71.7594,71.1793,71.344,33649.753545925,0
+BF-A.US,D,20210525,000000,71.4312,71.7495,71.2954,71.4114,23816.247459342,0
+BF-A.US,D,20210526,000000,71.2954,71.807,70.6191,71.7297,67940.954258113,0
+BF-A.US,D,20210527,000000,71.7297,72.5248,71.5759,71.5959,54481.657978579,0
+BF-A.US,D,20210528,000000,71.5959,72.5218,71.5075,72.4941,62560.26144048,0
+BF-A.US,D,20210601,000000,72.2918,73.0068,72.2918,72.851,41395.530647972,0
+BF-A.US,D,20210602,000000,73.3547,73.4579,72.6299,73.316,47049.544506576,0
+BF-A.US,D,20210603,000000,72.8322,73.316,72.5517,73.1892,20389.144517576,0
+BF-A.US,D,20210604,000000,73.1892,73.6056,72.2035,73.1217,42263.904877772,0
+BF-A.US,D,20210607,000000,72.9571,72.9571,71.5622,71.9597,43112.107813035,0
+BF-A.US,D,20210608,000000,71.9101,72.1094,71.0187,71.8516,31430.911146901,0
+BF-A.US,D,20210609,000000,71.3767,71.3767,68.0541,68.1215,91823.766989425,0
+BF-A.US,D,20210610,000000,68.3833,68.5876,67.2888,68.2773,53796.842529062,0
+BF-A.US,D,20210611,000000,68.7799,68.7799,67.7686,68.073,51144.317297502,0
+BF-A.US,D,20210614,000000,67.841,68.8096,67.2311,68.6937,28620.041253228,0
+BF-A.US,D,20210615,000000,68.7324,68.9465,68.2673,68.6738,30494.963080403,0
+BF-A.US,D,20210616,000000,68.529,68.9267,68.0055,68.644,48237.633754781,0
+BF-A.US,D,20210617,000000,68.0055,68.6351,67.5019,68.6351,71539.513203438,0
+BF-A.US,D,20210618,000000,68.2673,68.2673,66.7166,67.0755,61133.142352017,0
+BF-A.US,D,20210621,000000,67.0457,67.6764,66.9347,67.6764,36065.266066681,0
+BF-A.US,D,20210622,000000,68.3833,68.3833,66.31,66.8425,110545.75401356,0
+BF-A.US,D,20210623,000000,67.5118,67.5118,65.7082,66.3497,64851.720499835,0
+BF-A.US,D,20210624,000000,66.1643,67.5118,65.9076,67.4146,40615.910114133,0
+BF-A.US,D,20210625,000000,67.2311,70.2147,67.0368,70.0799,573946.95479079,0
+BF-A.US,D,20210628,000000,69.7407,70.0312,69.3133,69.6247,69005.998609644,0
+BF-A.US,D,20210629,000000,69.8755,70.0015,69.1974,69.3807,47500.372939468,0
+BF-A.US,D,20210630,000000,69.2956,69.6346,67.9758,68.305,81291.325547149,0
+BF-A.US,D,20210701,000000,68.644,69.1002,67.6278,68.0442,70449.254733736,0
+BF-A.US,D,20210702,000000,68.2197,68.5539,67.7537,68.3148,27877.737614282,0
+BF-A.US,D,20210706,000000,67.9381,68.1067,67.4434,67.9381,30020.937658794,0
+BF-A.US,D,20210707,000000,68.0541,68.1612,67.7636,67.957,19992.778579933,0
+BF-A.US,D,20210708,000000,67.1717,67.957,67.018,67.3759,26218.648638648,0
+BF-A.US,D,20210709,000000,67.822,67.9184,67.4632,67.822,19090.113149421,0
+BF-A.US,D,20210712,000000,67.483,67.483,66.7463,67.0954,19384.614049655,0
+BF-A.US,D,20210713,000000,66.901,67.2917,66.2516,66.4063,47772.685415712,0
+BF-A.US,D,20210714,000000,66.8217,66.901,65.9828,66.7652,29918.064056657,0
+BF-A.US,D,20210715,000000,67.0607,67.0607,66.1157,66.3587,20954.949329327,0
+BF-A.US,D,20210716,000000,65.9501,66.3974,65.8352,65.9125,17159.72026227,0
+BF-A.US,D,20210719,000000,65.2343,65.8749,64.9239,65.3314,33286.670244266,0
+BF-A.US,D,20210720,000000,65.8846,66.6303,65.8846,66.4448,40222.56987067,0
+BF-A.US,D,20210721,000000,66.5133,66.8038,66.3587,66.669,25784.965806112,0
+BF-A.US,D,20210722,000000,66.4161,66.4161,65.2541,65.2541,17416.904267611,0
+BF-A.US,D,20210723,000000,65.271,65.8451,65.2442,65.7379,21004.369000942,0
+BF-A.US,D,20210726,000000,66.0057,66.0057,65.623,65.8262,25371.454268112,0
+BF-A.US,D,20210727,000000,65.497,66.7066,65.497,65.9521,25884.813714068,0
+BF-A.US,D,20210728,000000,65.9521,66.5332,65.5257,65.6705,17174.848733172,0
+BF-A.US,D,20210729,000000,65.5834,65.8699,64.4698,64.5284,41500.421379563,0
+BF-A.US,D,20210730,000000,64.3716,65.4772,64.3716,64.8089,40467.651099289,0
+BF-A.US,D,20210802,000000,65.3503,65.3791,64.6046,64.7604,39910.923370079,0
+BF-A.US,D,20210803,000000,64.7405,65.0499,64.3042,64.3716,22620.089693323,0
+BF-A.US,D,20210804,000000,64.4986,64.7841,63.8491,63.9939,28726.949114273,0
+BF-A.US,D,20210805,000000,64.0921,64.328,63.868,64.1208,17450.186903596,0
+BF-A.US,D,20210806,000000,64.1505,64.6691,63.9939,64.0821,16896.484868568,0
+BF-A.US,D,20210809,000000,64.1555,64.1555,63.6846,63.8968,17810.244511075,0
+BF-A.US,D,20210810,000000,63.9959,63.9959,63.2195,63.4238,24252.955986058,0
+BF-A.US,D,20210811,000000,63.4655,63.4862,62.7932,62.7932,28992.201637428,0
+BF-A.US,D,20210812,000000,62.7733,62.8745,62.2558,62.4928,38246.791570811,0
+BF-A.US,D,20210813,000000,62.1924,63.5189,62.1924,63.4615,17544.991987918,0
+BF-A.US,D,20210816,000000,63.8273,64.2269,63.8105,64.1208,13985.767066938,0
+BF-A.US,D,20210817,000000,64.0624,64.4897,63.868,64.2169,18853.100438616,0
+BF-A.US,D,20210818,000000,64.0624,64.0624,62.9667,62.9866,13264.643287255,0
+BF-A.US,D,20210819,000000,62.7833,63.4714,62.7249,63.3554,16899.510562748,0
+BF-A.US,D,20210820,000000,63.4515,64.2656,63.4515,64.0624,22947.873229542,0
+BF-A.US,D,20210823,000000,64.0326,64.5362,64.0326,64.1108,27204.016376761,0
+BF-A.US,D,20210824,000000,64.0624,64.4113,63.8293,64.2755,21458.223128015,0
+BF-A.US,D,20210825,000000,64.2169,64.6483,64.2032,64.2458,21023.531730752,0
+BF-A.US,D,20210826,000000,64.5561,64.687,64.2755,64.333,64636.896213021,0
+BF-A.US,D,20210827,000000,64.8228,64.9925,64.5749,64.5749,26814.710392204,0
+BF-A.US,D,20210830,000000,64.7207,64.8288,64.3529,64.5284,36729.910221661,0
+BF-A.US,D,20210831,000000,64.8188,64.9239,63.8441,64.1406,37207.969902177,0
+BF-A.US,D,20210901,000000,65.9809,66.8624,64.0237,66.5906,29882.764291218,0
+BF-A.US,D,20210902,000000,66.202,67.2698,64.5789,64.6285,35843.381826778,0
+BF-A.US,D,20210903,000000,64.7445,65.2492,64.6206,64.9288,29433.952987779,0
+BF-A.US,D,20210907,000000,64.7048,65.6041,62.583,63.5786,91470.769335035,0
+BF-A.US,D,20210908,000000,63.5012,65.6675,63.5012,65.5991,55180.593334271,0
+BF-A.US,D,20210909,000000,65.2839,65.2839,64.2586,64.3459,57571.900301584,0
+BF-A.US,D,20210910,000000,64.5848,65.269,64.2199,64.6285,51184.659886575,0
+BF-A.US,D,20210913,000000,64.9675,65.2065,64.3102,64.6086,52733.815306984,0
+BF-A.US,D,20210914,000000,64.5501,64.5501,63.511,63.8224,59346.974220803,0
+BF-A.US,D,20210915,000000,64.3172,64.5015,63.3058,64.326,125956.6230395,0
+BF-A.US,D,20210916,000000,64.6285,64.9488,63.0936,64.9488,138478.96268781,0
+BF-A.US,D,20210917,000000,64.5501,65.0549,63.4922,63.628,284653.27424133,0
+BF-A.US,D,20210920,000000,63.4039,63.8601,62.2379,63.8601,173802.93368027,0
+BF-A.US,D,20210921,000000,64.2199,64.2199,61.9514,63.9087,170450.46452829,0
+BF-A.US,D,20210922,000000,63.9087,63.9384,63.1799,63.2483,63666.656945811,0
+BF-A.US,D,20210923,000000,63.054,63.7044,62.6554,62.694,36551.394265012,0
+BF-A.US,D,20210924,000000,62.7139,62.928,62.2955,62.5096,35745.551048275,0
+BF-A.US,D,20210927,000000,62.2281,63.0251,61.8295,61.9177,24537.371239024,0
+BF-A.US,D,20210928,000000,61.5588,62.2042,60.9272,61.4715,35868.595944949,0
+BF-A.US,D,20210929,000000,61.6162,62.122,61.4993,61.6262,32761.208021589,0
+BF-A.US,D,20210930,000000,61.6162,61.6352,60.8389,60.8786,32136.906455681,0
+BF-A.US,D,20211001,000000,61.305,61.9078,60.8102,61.6649,38784.356570211,0
+BF-A.US,D,20211004,000000,61.3247,61.9653,60.8002,61.8205,41971.421106991,0
+BF-A.US,D,20211005,000000,61.5389,61.7818,61.3347,61.5291,22051.259187391,0
+BF-A.US,D,20211006,000000,61.179,62.2776,60.946,62.2776,23963.497909458,0
+BF-A.US,D,20211007,000000,62.0149,62.928,62.0149,62.5781,35328.005251369,0
+BF-A.US,D,20211008,000000,62.6177,62.7436,62.1319,62.7436,10733.145822914,0
+BF-A.US,D,20211011,000000,62.7336,63.2364,62.7336,62.8894,15956.502543162,0
+BF-A.US,D,20211012,000000,62.7039,62.9657,62.3639,62.5493,19631.712407728,0
+BF-A.US,D,20211013,000000,62.4997,63.1273,62.4997,62.9083,24604.945075722,0
+BF-A.US,D,20211014,000000,62.822,63.5219,62.822,63.4327,30947.80864275,0
+BF-A.US,D,20211015,000000,63.7827,63.7827,62.8309,63.628,16847.065196953,0
+BF-A.US,D,20211018,000000,63.6181,63.6954,62.938,63.4724,16358.919869167,0
+BF-A.US,D,20211019,000000,63.6954,63.8026,62.8894,63.7728,14610.068632846,0
+BF-A.US,D,20211020,000000,63.511,64.1862,63.511,63.9959,12640.341721349,0
+BF-A.US,D,20211021,000000,63.9959,63.9959,63.0638,63.0638,17823.355852523,0
+BF-A.US,D,20211022,000000,63.6885,63.754,63.4635,63.5596,6970.1908271156,0
+BF-A.US,D,20211025,000000,63.5596,63.5596,62.9856,63.2681,22045.20779903,0
+BF-A.US,D,20211026,000000,62.9856,63.3742,62.9657,63.1422,23782.964823356,0
+BF-A.US,D,20211027,000000,63.0936,63.0936,62.2091,62.6652,44386.933627747,0
+BF-A.US,D,20211028,000000,62.5096,63.5786,62.4472,63.1997,37641.652734714,0
+BF-A.US,D,20211029,000000,63.2195,63.4139,62.0248,62.1994,41624.474840962,0
+BF-A.US,D,20211101,000000,62.5196,64.9875,62.5196,64.9288,23419.881521697,0
+BF-A.US,D,20211102,000000,64.681,65.3274,64.4332,65.153,16231.840713587,0
+BF-A.US,D,20211103,000000,65.2561,65.6735,64.9488,65.3374,14965.08341669,0
+BF-A.US,D,20211104,000000,65.2115,65.2115,64.5789,64.7732,23405.761615522,0
+BF-A.US,D,20211105,000000,64.5402,65.9263,64.2101,65.5516,44783.299565391,0
+BF-A.US,D,20211108,000000,65.4246,65.4246,64.2101,65.0062,41263.408668758,0
+BF-A.US,D,20211109,000000,64.7544,65.269,64.6037,65.1133,19408.819603099,0
+BF-A.US,D,20211110,000000,65.0262,65.6289,65.0262,65.3274,16197.549512875,0
+BF-A.US,D,20211111,000000,65.153,65.3077,64.8228,65.153,25648.80956799,0
+BF-A.US,D,20211112,000000,65.4733,65.4733,64.6285,64.7345,17875.801218318,0
+BF-A.US,D,20211115,000000,64.7345,65.0945,64.326,65.0062,25904.985008604,0
+BF-A.US,D,20211116,000000,65.0062,65.493,64.7961,65.0262,30611.956588715,0
+BF-A.US,D,20211117,000000,64.6573,65.493,64.2101,65.4733,31207.009777544,0
+BF-A.US,D,20211118,000000,65.959,65.959,65.0162,65.7449,31248.360931345,0
+BF-A.US,D,20211119,000000,65.7638,68.2514,65.7638,68.0958,53611.266619325,0
+BF-A.US,D,20211122,000000,68.2029,68.5717,67.6298,68.0858,32624.043218739,0
+BF-A.US,D,20211123,000000,68.0958,68.3872,67.721,68.2713,39986.565724591,0
+BF-A.US,D,20211124,000000,67.9688,68.0561,67.028,67.4256,50793.336772565,0
+BF-A.US,D,20211126,000000,67.028,67.5623,66.6809,67.3185,23823.307412429,0
+BF-A.US,D,20211129,000000,67.5911,67.8043,67.0368,67.2995,38621.977649192,0
+BF-A.US,D,20211130,000000,67.0954,67.0954,63.6657,63.7926,73041.266081687,0
+BF-A.US,D,20211201,000000,64.3945,65.8232,64.2883,64.3647,27747.632764521,0
+BF-A.US,D,20211202,000000,64.5789,66.0889,64.5789,65.5824,36699.653279856,0
+BF-A.US,D,20211203,000000,65.504,66.196,65.504,65.7766,42555.380083826,0
+BF-A.US,D,20211206,000000,66.1663,67.0804,66.1663,66.9169,41491.344297021,0
+BF-A.US,D,20211207,000000,66.9753,67.4622,66.4301,66.7315,26035.089858366,0
+BF-A.US,D,20211208,000000,66.5342,66.5342,63.1135,65.2492,62359.557059841,0
+BF-A.US,D,20211209,000000,64.8535,65.6338,64.8535,64.9131,34807.585852324,0
+BF-A.US,D,20211210,000000,65.5357,65.6151,64.9528,64.9528,52349.552146062,0
+BF-A.US,D,20211213,000000,65.1401,66.4747,65.1401,66.317,57202.765611563,0
+BF-A.US,D,20211214,000000,66.3657,66.6631,65.7727,66.208,53728.260127637,0
+BF-A.US,D,20211215,000000,65.9413,66.6234,65.6348,66.4747,61655.578880514,0
+BF-A.US,D,20211216,000000,66.3567,67.1767,66.3567,66.8009,48814.532778526,0
+BF-A.US,D,20211217,000000,66.8009,67.0973,65.971,66.4548,138391.21755658,0
+BF-A.US,D,20211220,000000,66.0295,66.6532,65.506,66.5738,23006.369983697,0
+BF-A.US,D,20211221,000000,66.5639,66.8108,66.0493,66.2377,27270.581648731,0
+BF-A.US,D,20211222,000000,66.0007,66.2476,65.5854,66.1484,27461.200382102,0
+BF-A.US,D,20211223,000000,66.3754,66.3754,65.7826,66.0394,17495.572316303,0
+BF-A.US,D,20211227,000000,66.0107,66.2773,65.9809,66.208,32638.163124915,0
+BF-A.US,D,20211228,000000,66.5738,66.7315,65.8619,66.1386,26282.188216439,0
+BF-A.US,D,20211229,000000,66.2575,67.5525,66.2575,66.7711,39598.268304762,0
+BF-A.US,D,20211230,000000,66.8108,67.6912,66.7711,67.1073,47904.807394927,0
+BF-A.US,D,20211231,000000,66.8702,67.147,66.6432,67.019,29508.586777565,0
+BF-A.US,D,20220103,000000,67.2262,67.2262,64.9428,65.9511,43284.572381322,0
+BF-A.US,D,20220104,000000,65.7925,66.5936,65.5357,65.8719,37209.987031632,0
+BF-A.US,D,20220105,000000,65.8719,66.5837,65.8719,65.9313,33935.177363617,0
+BF-A.US,D,20220106,000000,65.9313,66.1286,63.0144,63.2621,77453.736761564,0
+BF-A.US,D,20220107,000000,63.4099,63.4099,62.4115,62.4809,31460.159523979,0
+BF-A.US,D,20220110,000000,62.6584,62.6584,60.1172,60.4641,46257.821196015,0
+BF-A.US,D,20220111,000000,60.4641,61.7343,60.0388,61.2653,69783.602014029,0
+BF-A.US,D,20220112,000000,61.7094,61.7094,60.8102,61.1859,25918.096350054,0
+BF-A.US,D,20220113,000000,61.057,61.4031,60.7358,61.1662,72694.319815658,0
+BF-A.US,D,20220114,000000,61.1165,62.2241,60.4939,62.0059,21687.167321006,0
+BF-A.US,D,20220118,000000,61.9276,61.9276,60.3452,60.6614,25970.541715848,0
+BF-A.US,D,20220119,000000,60.6317,61.3634,60.6317,60.948,21541.934000342,0
+BF-A.US,D,20220120,000000,60.6614,61.6252,60.4543,60.5137,53597.146713149,0
+BF-A.US,D,20220121,000000,61.0273,61.3833,59.7919,59.8614,36996.171309543,0
+BF-A.US,D,20220124,000000,59.8711,60.2757,58.734,60.2658,48719.727694204,0
+BF-A.US,D,20220125,000000,59.7919,61.309,59.7919,60.6714,40773.246211518,0
+BF-A.US,D,20220126,000000,60.8597,61.6709,60.4046,60.6911,22052.267752117,0
+BF-A.US,D,20220127,000000,61.0372,61.4537,60.3055,60.7408,35681.002905759,0
+BF-A.US,D,20220128,000000,60.6515,61.9861,59.8711,61.9861,35801.022108251,0
+BF-A.US,D,20220131,000000,61.5815,62.115,61.5815,61.9276,42828.701124796,0
+BF-A.US,D,20220201,000000,62.2835,62.4015,61.5022,62.1347,29194.92314752,0
+BF-A.US,D,20220202,000000,62.1347,62.6782,61.9465,62.6285,24275.144410049,0
+BF-A.US,D,20220203,000000,61.9563,62.5007,61.8384,62.125,71845.108315668,0
+BF-A.US,D,20220204,000000,61.8384,62.0357,60.9976,61.6202,22711.869083464,0
+BF-A.US,D,20220207,000000,61.8483,61.9276,61.3337,61.5815,21435.026139298,0
+BF-A.US,D,20220208,000000,61.6599,61.9861,61.6064,61.9375,14817.832966572,0
+BF-A.US,D,20220209,000000,61.769,62.4412,61.769,62.4412,18986.230982557,0
+BF-A.US,D,20220210,000000,62.105,62.4412,61.5518,61.6797,24773.375385103,0
+BF-A.US,D,20220211,000000,62.2835,62.5503,61.7888,61.9861,26368.924782946,0
+BF-A.US,D,20220214,000000,61.6996,61.8879,60.7408,61.0967,23296.836625025,0
+BF-A.US,D,20220215,000000,61.2455,61.9266,60.83,61.1463,24894.403152322,0
+BF-A.US,D,20220216,000000,61.2156,61.423,60.5534,61.1265,38648.20033209,0
+BF-A.US,D,20220217,000000,60.6218,61.067,59.9198,60.6714,24299.349963493,0
+BF-A.US,D,20220218,000000,60.5434,61.4328,60.5434,61.1662,48775.19875418,0
+BF-A.US,D,20220222,000000,60.8002,61.1165,59.9694,60.5137,49079.785301683,0
+BF-A.US,D,20220223,000000,60.4641,61.3437,59.7423,59.8414,25900.950749697,0
+BF-A.US,D,20220224,000000,59.4954,59.5351,57.923,59.4954,49657.692890155,0
+BF-A.US,D,20220225,000000,59.4558,61.2156,59.4558,61.067,40416.214298221,0
+BF-A.US,D,20220228,000000,60.6119,60.7615,59.5698,60.3452,39282.587545265,0
+BF-A.US,D,20220301,000000,60.4443,60.5137,59.426,59.5351,25383.557044834,0
+BF-A.US,D,20220302,000000,59.4657,60.2609,59.0007,59.6531,41501.429944289,0
+BF-A.US,D,20220303,000000,61.6896,63.9929,61.4328,63.4298,57832.110001105,0
+BF-A.US,D,20220304,000000,63.3802,64.3102,61.3634,64.1515,25050.730684981,0
+BF-A.US,D,20220307,000000,63.8531,63.8531,61.9147,62.0783,41529.66975664,0
+BF-A.US,D,20220308,000000,61.9693,62.0684,58.5535,58.608,55376.254891276,0
+BF-A.US,D,20220309,000000,59.4806,59.5202,58.727,59.0542,26974.063619043,0
+BF-A.US,D,20220310,000000,58.8162,58.965,57.8546,58.5585,38290.159854065,0
+BF-A.US,D,20220311,000000,58.9253,59.0145,57.4282,57.5968,30968.988502013,0
+BF-A.US,D,20220314,000000,57.9834,58.5189,57.5074,57.795,70005.486253932,0
+BF-A.US,D,20220315,000000,57.9635,59.0741,57.9635,59.0641,30132.888343471,0
+BF-A.US,D,20220316,000000,59.3716,59.9367,58.6427,59.8374,79886.394882677,0
+BF-A.US,D,20220317,000000,59.3814,61.5231,59.3814,60.6505,84150.606547709,0
+BF-A.US,D,20220318,000000,60.7001,61.2256,60.4126,61.1265,156259.95882181,0
+BF-A.US,D,20220321,000000,61.414,61.5478,61.047,61.3347,28911.516459282,0
+BF-A.US,D,20220322,000000,61.3843,62.0585,61.3191,61.9494,41115.149653913,0
+BF-A.US,D,20220323,000000,62.3559,62.3559,60.363,60.4423,52647.078740477,0
+BF-A.US,D,20220324,000000,60.8984,61.642,60.8984,61.5825,25030.559390444,0
+BF-A.US,D,20220325,000000,61.4338,62.0486,61.2456,61.9891,19192.986751557,0
+BF-A.US,D,20220328,000000,61.9792,62.2271,61.4934,62.2271,12447.705858524,0
+BF-A.US,D,20220329,000000,62.6237,63.0995,62.3559,62.812,19025.565006904,0
+BF-A.US,D,20220330,000000,62.0386,62.5245,62.0386,62.5245,25263.537842341,0
+BF-A.US,D,20220331,000000,62.7723,62.8616,62.2071,62.2071,35654.780222861,0
+BF-A.US,D,20220401,000000,62.6435,63.0698,62.1278,63.05,18028.094492069,0
+BF-A.US,D,20220404,000000,63.1492,63.1492,61.5825,63.0599,40616.918678859,0
+BF-A.US,D,20220405,000000,63.3475,63.8333,62.9508,62.9707,47188.726438878,0
+BF-A.US,D,20220406,000000,62.9508,64.1011,62.3956,64.0614,44774.222482849,0
+BF-A.US,D,20220407,000000,63.8828,64.6364,63.7837,63.8432,48692.49644658,0
+BF-A.US,D,20220408,000000,64.2993,64.2993,62.8417,63.5159,23557.046324546,0
+BF-A.US,D,20220411,000000,63.5259,63.9126,63.3078,63.5457,17861.681312143,0
+BF-A.US,D,20220412,000000,63.5756,64.0217,63.2781,63.3574,18225.773178528,0
+BF-A.US,D,20220413,000000,63.2681,64.1308,62.812,63.8531,43891.728346874,0
+BF-A.US,D,20220414,000000,63.7738,64.8248,63.4367,63.7143,24554.51683938,0
+BF-A.US,D,20220418,000000,63.6647,63.6647,62.3758,62.7029,13040.7419179,0
+BF-A.US,D,20220419,000000,62.4848,63.4565,62.4848,63.2582,17312.013536021,0
+BF-A.US,D,20220420,000000,63.9919,64.5769,63.1789,64.5571,21106.234038351,0
+BF-A.US,D,20220421,000000,64.7752,65.2313,63.982,64.3192,20039.172557367,0
+BF-A.US,D,20220422,000000,63.3226,63.5756,62.4154,62.5443,19942.350343591,0
+BF-A.US,D,20220425,000000,62.346,62.346,61.2553,62.1675,42511.003235845,0
+BF-A.US,D,20220426,000000,62.237,62.5443,61.6619,61.6619,32667.411501993,0
+BF-A.US,D,20220427,000000,61.6719,62.7723,61.6719,62.3262,23770.862046634,0
+BF-A.US,D,20220428,000000,62.3163,63.5853,62.3163,63.1987,28760.231750257,0
+BF-A.US,D,20220429,000000,62.2667,63.3177,61.771,61.8899,94021.429529186,0
+BF-A.US,D,20220502,000000,62.5046,62.5046,59.2839,60.2738,45135.288655054,0
+BF-A.US,D,20220503,000000,60.1646,61.8899,60.1646,61.642,61546.653890017,0
+BF-A.US,D,20220504,000000,61.4934,63.1789,61.4934,63.1789,35170.669153983,0
+BF-A.US,D,20220505,000000,63.0995,63.0995,60.4733,60.8092,18269.141461782,0
+BF-A.US,D,20220506,000000,60.1746,60.482,59.7582,60.1548,27986.66260478,0
+BF-A.US,D,20220509,000000,59.431,60.8804,59.431,60.482,23610.500255068,0
+BF-A.US,D,20220510,000000,60.482,60.8984,60.1052,60.8389,34757.157615983,0
+BF-A.US,D,20220511,000000,60.9183,61.7214,60.4126,60.5117,22991.241512795,0
+BF-A.US,D,20220512,000000,60.3234,61.285,60.3234,61.1859,29637.683062599,0
+BF-A.US,D,20220513,000000,61.1364,62.7426,61.1364,62.7326,26011.892869648,0
+BF-A.US,D,20220516,000000,62.6534,63.2284,62.5679,63.0401,13537.964328227,0
+BF-A.US,D,20220517,000000,63.0301,63.1195,62.3262,62.9806,24676.553171326,0
+BF-A.US,D,20220518,000000,62.3163,62.4105,58.3601,58.6676,28188.375550146,0
+BF-A.US,D,20220519,000000,58.0231,58.5386,56.4861,58.2313,32576.640676579,0
+BF-A.US,D,20220520,000000,59.0244,59.2029,57.8692,59.1931,31305.849120774,0
+BF-A.US,D,20220523,000000,59.9168,59.9763,59.3119,59.8374,61339.898121017,0
+BF-A.US,D,20220524,000000,59.8871,60.6407,59.6947,60.6407,56284.971710149,0
+BF-A.US,D,20220525,000000,60.0953,60.8687,60.0854,60.6505,32459.647168267,0
+BF-A.US,D,20220526,000000,61.2455,62.0883,61.2455,61.5628,26898.421264531,0
+BF-A.US,D,20220527,000000,61.9296,62.9607,61.9296,62.9607,18068.437081143,0
+BF-A.US,D,20220531,000000,62.4452,62.9806,61.9201,62.5939,23544.943547824,0
+BF-A.US,D,20220601,000000,62.8913,62.9013,61.2256,61.761,30083.468671858,0
+BF-A.US,D,20220602,000000,61.8403,62.4452,61.0967,62.4452,31792.985883833,0
+BF-A.US,D,20220603,000000,61.761,62.2667,61.761,62.0684,46771.180641971,0
+BF-A.US,D,20220606,000000,62.2271,62.7723,61.7214,62.118,44666.306057078,0
+BF-A.US,D,20220607,000000,61.5401,62.2364,61.3313,62.2364,30544.745721236,0
+BF-A.US,D,20220608,000000,62.5745,65.4685,62.5745,64.3547,46358.592248474,0
+BF-A.US,D,20220609,000000,65.3989,66.0552,64.2253,64.2253,35072.611869399,0
+BF-A.US,D,20220610,000000,63.4396,64.5834,62.8331,64.2353,22767.032051231,0
+BF-A.US,D,20220613,000000,62.9325,63.2905,61.6893,62.1966,44340.509335002,0
+BF-A.US,D,20220614,000000,62.2364,62.3159,60.7355,61.4307,46755.773489541,0
+BF-A.US,D,20220615,000000,62.6242,63.8899,62.3855,63.3502,35421.52804826,0
+BF-A.US,D,20220616,000000,62.5645,63.0644,61.6993,62.9723,93534.673988055,0
+BF-A.US,D,20220617,000000,62.8729,63.7977,62.2065,63.0717,67896.87625772,0
+BF-A.US,D,20220621,000000,62.8579,65.2795,62.8579,65.2795,30482.403349221,0
+BF-A.US,D,20220622,000000,64.643,65.5381,64.4243,64.9314,39669.859044482,0
+BF-A.US,D,20220623,000000,65.0806,65.8165,64.9612,64.9612,52539.536777178,0
+BF-A.US,D,20220624,000000,65.3193,70.1427,65.3193,70.0829,491650.04511303,0
+BF-A.US,D,20220627,000000,69.357,69.357,68.6509,68.989,92608.588106985,0
+BF-A.US,D,20220628,000000,69.6255,69.6852,67.925,68.3227,83422.137933853,0
+BF-A.US,D,20220629,000000,68.5813,68.6311,67.905,68.1338,35418.511481872,0
+BF-A.US,D,20220630,000000,67.6763,67.7856,67.0597,67.2685,43922.21212922,0
+BF-A.US,D,20220701,000000,67.3381,68.6334,67.2487,68.6211,26145.586405622,0
+BF-A.US,D,20220705,000000,68.2929,69.0189,66.9403,67.8454,32071.128313488,0
+BF-A.US,D,20220706,000000,68.2531,68.2531,67.6166,67.905,20007.879328478,0
+BF-A.US,D,20220707,000000,68.3426,68.3426,67.7658,68.0144,17805.785865347,0
+BF-A.US,D,20220708,000000,67.8652,67.8852,67.2189,67.7459,31569.372770976,0
+BF-A.US,D,20220711,000000,67.6266,68.1636,67.4277,68.0642,29637.764760623,0
+BF-A.US,D,20220712,000000,68.3327,68.7305,67.736,68.0442,33918.272464982,0
+BF-A.US,D,20220713,000000,67.2885,69.2774,67.2885,68.7105,21913.343763469,0
+BF-A.US,D,20220714,000000,67.8552,69.6653,67.8552,69.526,23822.830286978,0
+BF-A.US,D,20220715,000000,70.5106,70.5106,68.9493,68.989,53274.573453684,0
+BF-A.US,D,20220718,000000,68.989,69.5658,68.1735,68.6011,56935.679526404,0
+BF-A.US,D,20220719,000000,68.9194,69.6255,68.9194,69.5559,38210.846434892,0
+BF-A.US,D,20220720,000000,69.4166,69.4863,68.8199,69.0686,50314.316305074,0
+BF-A.US,D,20220721,000000,68.4619,69.5658,68.4619,69.546,35647.770527349,0
+BF-A.US,D,20220722,000000,69.8045,69.9437,68.9592,69.4564,43825.682004809,0
+BF-A.US,D,20220725,000000,69.2178,69.6056,69.1084,69.347,23534.245435874,0
+BF-A.US,D,20220726,000000,69.347,69.9835,69.2576,69.8841,43261.584090281,0
+BF-A.US,D,20220727,000000,70.0929,70.5653,69.1532,70.3714,34995.186665444,0
+BF-A.US,D,20220728,000000,70.6797,71.7538,70.1227,71.7041,43574.301472488,0
+BF-A.US,D,20220729,000000,71.1272,72.2808,71.1272,72.0024,30859.474147702,0
+BF-A.US,D,20220801,000000,71.6543,72.261,71.5251,71.6941,89337.624620426,0
+BF-A.US,D,20220802,000000,71.8532,71.8532,71.0874,71.4753,29816.747699635,0
+BF-A.US,D,20220803,000000,71.3858,73.0665,71.2366,73.0665,35121.882453734,0
+BF-A.US,D,20220804,000000,73.1958,73.5438,73.1212,73.4444,18556.910895922,0
+BF-A.US,D,20220805,000000,72.9969,73.1461,72.271,73.1461,28497.502666016,0
+BF-A.US,D,20220808,000000,72.9373,73.4643,71.7935,71.8134,42501.409360543,0
+BF-A.US,D,20220809,000000,71.6443,72.9471,71.6443,72.6289,25765.499040753,0
+BF-A.US,D,20220810,000000,72.8477,73.8621,72.8477,73.3649,19969.669487565,0
+BF-A.US,D,20220811,000000,72.9869,73.5936,72.8179,72.9969,25062.639072384,0
+BF-A.US,D,20220812,000000,72.9969,73.8522,72.9969,73.8522,22649.385962105,0
+BF-A.US,D,20220815,000000,73.2455,74.7273,73.2455,74.6776,24402.011033445,0
+BF-A.US,D,20220816,000000,74.2997,75.344,74.2997,75.3141,23191.362389788,0
+BF-A.US,D,20220817,000000,74.8168,75.9903,74.8168,75.6622,19995.813062926,0
+BF-A.US,D,20220818,000000,75.3638,75.6529,75.1913,75.5429,22405.044084689,0
+BF-A.US,D,20220819,000000,76.1793,76.1793,74.9213,75.0854,25239.610967138,0
+BF-A.US,D,20220822,000000,74.5881,75.3141,74.5881,75.135,29570.394777961,0
+BF-A.US,D,20220823,000000,74.9561,74.9561,73.7428,73.9318,44001.648377434,0
+BF-A.US,D,20220824,000000,74.0411,74.9909,74.0411,74.7373,21088.815617457,0
+BF-A.US,D,20220825,000000,75.0556,75.1725,74.5185,74.7771,12071.293162045,0
+BF-A.US,D,20220826,000000,74.8268,74.9362,72.5394,72.6389,32570.872811742,0
+BF-A.US,D,20220829,000000,72.1814,73.0963,72.1814,72.5295,21248.693636013,0
+BF-A.US,D,20220830,000000,72.5991,72.5991,70.819,71.167,51776.345481052,0
+BF-A.US,D,20220831,000000,70.8886,71.3559,69.6056,70.1825,43131.871735604,0
+BF-A.US,D,20220901,000000,70.4708,70.4808,69.2669,70.2123,47080.557137299,0
+BF-A.US,D,20220902,000000,70.65,71.4627,69.8224,69.8523,57509.308778263,0
+BF-A.US,D,20220906,000000,70.2312,70.7498,69.254,69.603,120349.66339092,0
+BF-A.US,D,20220907,000000,70.0118,71.7669,69.9919,71.3979,74609.570924268,0
+BF-A.US,D,20220908,000000,71.1885,72.3054,70.9043,72.1259,80704.773441475,0
+BF-A.US,D,20220909,000000,72.1259,73.3425,72.1259,72.9635,61803.42809032,0
+BF-A.US,D,20220912,000000,73.3823,73.861,73.0632,73.482,71330.31586812,0
+BF-A.US,D,20220913,000000,72.8438,73.3275,71.8666,72.3253,141643.76181975,0
+BF-A.US,D,20220914,000000,72.1558,73.4421,71.9364,73.3524,483291.99715575,0
+BF-A.US,D,20220915,000000,72.9934,72.9934,71.0988,72.0959,470453.76375244,0
+BF-A.US,D,20220916,000000,72.2156,72.5247,71.1287,71.1287,585362.0699768,0
+BF-A.US,D,20220919,000000,71.378,72.9535,71.1885,72.9435,398958.98371637,0
+BF-A.US,D,20220920,000000,72.2156,72.9934,71.9364,72.8638,350281.60132327,0
+BF-A.US,D,20220921,000000,72.8538,73.4721,71.8367,71.8965,79440.204442758,0
+BF-A.US,D,20220922,000000,71.8046,71.8056,70.7896,70.8594,57117.202133934,0
+BF-A.US,D,20220923,000000,69.8324,70.1415,68.2967,69.1244,79336.912922641,0
+BF-A.US,D,20220926,000000,69.1044,69.6429,68.895,69.4634,58177.193753001,0
+BF-A.US,D,20220927,000000,69.942,69.942,67.7881,68.0175,56619.798308904,0
+BF-A.US,D,20220928,000000,68.197,68.9748,67.7981,68.915,50079.339141871,0
+BF-A.US,D,20220929,000000,68.8451,68.8451,67.5289,68.0773,75935.31257082,0
+BF-A.US,D,20220930,000000,68.0773,68.0873,67.2995,67.3693,44810.468785602,0
+BF-A.US,D,20221003,000000,67.9577,69.0845,67.2297,69.0845,87982.312873422,0
+BF-A.US,D,20221004,000000,69.3737,69.6429,68.3266,69.0745,80560.365879369,0
+BF-A.US,D,20221005,000000,68.7753,68.7753,67.2297,67.7981,60085.579799438,0
+BF-A.US,D,20221006,000000,67.2397,67.8579,67.1549,67.3793,56364.076584342,0
+BF-A.US,D,20221007,000000,66.7184,67.0303,65.5943,65.9932,87924.148716462,0
+BF-A.US,D,20221010,000000,66.083,66.083,65.1755,65.7439,58993.497611015,0
+BF-A.US,D,20221011,000000,65.4049,66.1827,65.0858,65.4547,68193.462713492,0
+BF-A.US,D,20221012,000000,65.8769,65.9234,65.2554,65.3151,53890.094252991,0
+BF-A.US,D,20221013,000000,64.5772,66.6015,64.2482,66.4619,59134.896682243,0
+BF-A.US,D,20221014,000000,67.0801,67.0801,64.7467,64.9462,66670.163499337,0
+BF-A.US,D,20221017,000000,65.1656,66.5118,65.1556,66.5018,80180.29319855,0
+BF-A.US,D,20221018,000000,67.0303,67.1599,66.1528,66.761,63800.063202488,0
+BF-A.US,D,20221019,000000,66.412,66.437,64.9713,65.365,52571.372418485,0
+BF-A.US,D,20221020,000000,64.8664,65.1855,64.0188,64.1185,59854.928832186,0
+BF-A.US,D,20221021,000000,63.7695,64.7517,63.7695,64.4576,51874.405365267,0
+BF-A.US,D,20221024,000000,64.9861,65.3849,64.5473,65.1656,44008.204551682,0
+BF-A.US,D,20221025,000000,64.8465,67.2497,64.8465,67.2297,43700.335651915,0
+BF-A.US,D,20221026,000000,67.3693,67.9477,66.9605,67.2297,42334.480793666,0
+BF-A.US,D,20221027,000000,67.1599,67.6186,66.8707,67.0502,35682.707464177,0
+BF-A.US,D,20221028,000000,67.489,68.8751,67.4591,68.8352,42857.958206299,0
+BF-A.US,D,20221031,000000,68.536,68.9748,68.2883,68.5759,37551.98312921,0
+BF-A.US,D,20221101,000000,69.4933,69.4933,67.6586,67.9776,24449.002528712,0
+BF-A.US,D,20221102,000000,67.5189,68.6956,66.8707,66.9705,29588.507777262,0
+BF-A.US,D,20221103,000000,66.6214,66.791,66.1079,66.5018,16562.745109278,0
+BF-A.US,D,20221104,000000,67.0602,67.9377,66.5716,67.6386,28235.689712814,0
+BF-A.US,D,20221107,000000,68.1272,68.1272,67.125,67.5289,35265.530062538,0
+BF-A.US,D,20221108,000000,67.8579,67.9975,67.0702,67.479,30996.481507792,0
+BF-A.US,D,20221109,000000,67.2197,67.8779,66.7311,67.6386,154602.33485814,0
+BF-A.US,D,20221110,000000,69.234,70.6002,68.6457,70.311,76801.757943454,0
+BF-A.US,D,20221111,000000,70.7298,70.7298,69.3587,70.1215,29548.394565566,0
+BF-A.US,D,20221114,000000,69.7825,70.3908,69.3737,69.5232,26616.118790588,0
+BF-A.US,D,20221115,000000,69.5332,70.5304,68.9399,69.7227,31139.886239605,0
+BF-A.US,D,20221116,000000,69.8024,70.4705,69.7227,69.8523,84719.103101952,0
+BF-A.US,D,20221117,000000,69.2041,69.3238,68.5859,69.2141,25595.237552925,0
+BF-A.US,D,20221118,000000,70.321,70.5254,69.8224,70.3808,37086.669873537,0
+BF-A.US,D,20221121,000000,70.5005,71.0489,70.5005,70.9492,30970.407920189,0
+BF-A.US,D,20221122,000000,71.4777,72.445,71.4278,72.2356,68879.398633494,0
+BF-A.US,D,20221123,000000,72.4948,72.779,71.7868,72.415,71752.50742122,0
+BF-A.US,D,20221125,000000,72.1458,72.4549,72.1259,72.3851,10192.767091954,0
+BF-A.US,D,20221128,000000,71.6273,72.3452,71.5674,71.6173,17497.382941795,0
+BF-A.US,D,20221129,000000,71.3481,71.4677,70.8894,70.8894,20667.329496072,0
+BF-A.US,D,20221130,000000,70.8196,72.784,70.6401,72.784,25603.260195264,0
+BF-A.US,D,20221201,000000,72.78,74.02,72.78,73.95,48227,0
+BF-A.US,D,20221202,000000,73.47,74.42,73.47,74.26,23792,0
+BF-A.US,D,20221205,000000,74.37,74.37,73.26,73.66,38947,0
+BF-A.US,D,20221206,000000,73.33,73.73,72.71,73.27,28012,0
+BF-A.US,D,20221207,000000,70.86,70.96,67.35,68,42281,0
+BF-A.US,D,20221208,000000,67.66,68.45,66.948,67.88,37266,0
+BF-A.US,D,20221209,000000,67.56,68.18,67.5,67.62,31967,0
+BF-A.US,D,20221212,000000,68.15,68.65,67.21,68.58,24875,0
+BF-A.US,D,20221213,000000,69.38,69.7443,68.265,69.05,70368,0
+BF-A.US,D,20221214,000000,69,69.12,68.4,68.84,32623,0
+BF-A.US,D,20221215,000000,68.0161,68.0161,66.76,66.9,41096,0
+BF-A.US,D,20221216,000000,66.51,66.51,65.52,65.94,69281,0
+BF-A.US,D,20221219,000000,66.29,66.29,65.27,65.55,42307,0
+BF-A.US,D,20221220,000000,65.6,65.6,64.95,65.28,42768,0
+BF-A.US,D,20221221,000000,65.36,66.65,65.2,66.61,61608,0
+BF-A.US,D,20221222,000000,66.25,66.52,65.62,66.52,13417,0
+BF-A.US,D,20221223,000000,66.65,66.66,66.04,66.3,36986,0
+BF-A.US,D,20221227,000000,66.12,66.51,66.1069,66.42,33545,0
+BF-A.US,D,20221228,000000,66.68,66.68,65.34,65.35,28132,0
+BF-A.US,D,20221229,000000,66.04,66.31,65.6508,66.04,17110,0
+BF-A.US,D,20221230,000000,65.89,65.89,65.04,65.76,26612,0
+BF-A.US,D,20230103,000000,65.61,66.1682,64.22,65.11,62180,0
+BF-A.US,D,20230104,000000,64.98,65.7678,64.97,65.56,40032,0
+BF-A.US,D,20230105,000000,65.02,65.06,63.5,63.54,30313,0
+BF-A.US,D,20230106,000000,63.98,64.612,63.98,64.28,20355,0
+BF-A.US,D,20230109,000000,64.14,65.985,64.14,64.47,32388,0
+BF-A.US,D,20230110,000000,64.36,65.005,64.36,64.92,28751,0
+BF-A.US,D,20230111,000000,65.05,66.14,65.05,65.89,34885,0
+BF-A.US,D,20230112,000000,66.05,66.05,65.14,65.55,34267,0
+BF-A.US,D,20230113,000000,64.97,67.25,64.97,67.25,26887,0
+BF-A.US,D,20230117,000000,67.01,68.72,67.01,68.04,42162,0
+BF-A.US,D,20230118,000000,67.91,68.1489,66.48,66.63,34961,0
+BF-A.US,D,20230119,000000,66.07,66.59,65.66,65.66,19893,0
+BF-A.US,D,20230120,000000,66.04,66.08,64.822,66.08,48453,0
+BF-A.US,D,20230123,000000,66,66.74,65.88,66.49,33643,0
+BF-A.US,D,20230124,000000,65.99,66.93,65.2,66.93,22400,0
+BF-A.US,D,20230125,000000,66.32,68.01,66.225,68.01,22531,0
+BF-A.US,D,20230126,000000,67.96,67.96,66.52,66.69,39970,0
+BF-A.US,D,20230127,000000,66.38,66.73,66.09,66.41,18602,0
+BF-A.US,D,20230130,000000,65.92,66.62,65.56,65.67,24259,0
+BF-A.US,D,20230131,000000,65.96,66.52,65.84,66.5,61306,0
+BF-A.US,D,20230201,000000,66.45,67.56,66.39,67.09,39365,0
+BF-A.US,D,20230202,000000,67.09,67.82,66.43,66.78,80197,0
+BF-A.US,D,20230203,000000,66.98,67.08,65.63,67.05,19939,0
+BF-A.US,D,20230206,000000,66.53,66.94,66.22,66.66,26168,0
+BF-A.US,D,20230207,000000,66.61,66.61,65.04,65.78,23466,0
+BF-A.US,D,20230208,000000,65.5,65.54,64.85,64.85,18492,0
+BF-A.US,D,20230209,000000,65.22,65.55,64.2444,64.45,15819,0
+BF-A.US,D,20230210,000000,64.71,65.285,64.16,64.87,28560,0
+BF-A.US,D,20230213,000000,64.93,65.83,64.76,65.77,26202,0
+BF-A.US,D,20230214,000000,65.79,65.79,64.84,65.41,22495,0
+BF-A.US,D,20230215,000000,65.17,65.46,64.75,65.46,20679,0
+BF-A.US,D,20230216,000000,65,65.71,64.765,65.4,42556,0
+BF-A.US,D,20230217,000000,65.45,65.64,65.235,65.62,19330,0
+BF-A.US,D,20230221,000000,65.47,65.47,64.83,64.92,25345,0
+BF-A.US,D,20230222,000000,64.87,65.7,64.87,65.01,32828,0
+BF-A.US,D,20230223,000000,65.28,65.45,64.8157,65.28,10139,0
+BF-A.US,D,20230224,000000,65.05,65.34,64.2801,65.34,22500,0
+BF-A.US,D,20230227,000000,65.8,65.81,65.21,65.37,17932,0
+BF-A.US,D,20230228,000000,65.63,65.78,64.86,64.92,36942,0
+BF-A.US,D,20230301,000000,64.98,64.98,63.87,64.27,25536,0
+BF-A.US,D,20230302,000000,64,65.72,64,65.72,34238,0
+BF-A.US,D,20230303,000000,65.9,67.23,65.9,66.97,19815,0
+BF-A.US,D,20230306,000000,67.23,67.775,66.94,67.31,21798,0
+BF-A.US,D,20230307,000000,67.29,67.29,66.05,66.42,22871,0
+BF-A.US,D,20230308,000000,64.38,65.28,62.17,63.65,49333,0
+BF-A.US,D,20230309,000000,63.69,64.395,62.3,62.3,28494,0
+BF-A.US,D,20230310,000000,62.66,62.66,61.76,61.79,48162,0
+BF-A.US,D,20230313,000000,61.66,63.145,61.66,62.47,29520,0
+BF-A.US,D,20230314,000000,63.05,63.05,61.64,62.35,19259,0
+BF-A.US,D,20230315,000000,61.59,62.29,61.47,61.87,30856,0
+BF-A.US,D,20230316,000000,62.02,62.8628,62.02,62.51,48885,0
+BF-A.US,D,20230317,000000,62.7,62.7,61.77,62.11,66015,0
+BF-A.US,D,20230320,000000,62.54,62.88,62.24,62.88,33273,0
+BF-A.US,D,20230321,000000,63.18,63.18,62.44,63.01,26021,0
+BF-A.US,D,20230322,000000,63.02,63.96,63.02,63.24,29444,0
+BF-A.US,D,20230323,000000,63.56,63.56,62.2,62.53,31118,0
+BF-A.US,D,20230324,000000,62.03,63.74,62.03,63.74,36753,0
+BF-A.US,D,20230327,000000,64.13,64.2,63.57,63.72,29267,0
+BF-A.US,D,20230328,000000,63.61,64.125,63.59,63.7,32593,0
+BF-A.US,D,20230329,000000,63.87,64.81,63.87,64.76,48781,0
+BF-A.US,D,20230330,000000,64.61,64.88,64.21,64.57,16585,0
+BF-A.US,D,20230331,000000,64.99,65.19,64.7658,65.19,24438,0
+BF-A.US,D,20230403,000000,65.08,65.08,64.48,64.89,23311,0
+BF-A.US,D,20230404,000000,65,65.01,63.91,64.01,49689,0
+BF-A.US,D,20230405,000000,64.31,64.39,63.88,63.93,26790,0
+BF-A.US,D,20230406,000000,63.79,64.16,63.49,63.69,26096,0
+BF-A.US,D,20230410,000000,63.22,63.69,63.06,63.69,23336,0
+BF-A.US,D,20230411,000000,63.61,64.3,63.575,64.21,18220,0
+BF-A.US,D,20230412,000000,64.09,64.31,63.42,63.51,23125,0
+BF-A.US,D,20230413,000000,63.4,64.15,63.275,64.01,40030,0
+BF-A.US,D,20230414,000000,64,64,63.27,63.83,37520,0
+BF-A.US,D,20230417,000000,63.83,64.62,63.75,64.58,17849,0
+BF-A.US,D,20230418,000000,64.35,64.61,63.95,64.61,16087,0
+BF-A.US,D,20230419,000000,64.68,65.05,64.53,65.02,30452,0
+BF-A.US,D,20230420,000000,65.03,65.43,64.9,65.13,36250,0
+BF-A.US,D,20230421,000000,65.52,65.98,64.82,64.85,39070,0
+BF-A.US,D,20230424,000000,64.56,65.19,64.355,64.52,15228,0
+BF-A.US,D,20230425,000000,64.45,64.94,64.45,64.71,20715,0
+BF-A.US,D,20230426,000000,64.59,64.93,64.56,64.88,16902,0
+BF-A.US,D,20230427,000000,64.76,66.09,64.4262,66.08,18389,0
+BF-A.US,D,20230428,000000,65.86,65.94,64.79,65.88,24920,0
+BF-A.US,D,20230501,000000,66.18,66.39,66.01,66.22,20433,0
+BF-A.US,D,20230502,000000,65.73,65.82,65.0551,65.66,24213,0
+BF-A.US,D,20230503,000000,65.36,66.11,65.145,65.16,29418,0
+BF-A.US,D,20230504,000000,65.04,65.41,64.99,65.19,12244,0
+BF-A.US,D,20230505,000000,65.46,65.58,65.12,65.58,17817,0
+BF-A.US,D,20230508,000000,65.32,65.65,65.32,65.41,15376,0
+BF-A.US,D,20230509,000000,65.2,65.25,64.44,64.54,51349,0
+BF-A.US,D,20230510,000000,64.92,64.92,64.14,64.81,22779,0
+BF-A.US,D,20230511,000000,64.8,64.93,64.57,64.93,10206,0
+BF-A.US,D,20230512,000000,64.73,64.9,64.46,64.89,25312,0
+BF-A.US,D,20230515,000000,64.97,65.22,64.71,65.22,27390,0
+BF-A.US,D,20230516,000000,64.84,64.864,63.67,63.68,14387,0
+BF-A.US,D,20230517,000000,63.97,64.23,63.35,64.18,14605,0
+BF-A.US,D,20230518,000000,64.25,64.25,63.595,64.1,10831,0
+BF-A.US,D,20230519,000000,64.46,64.55,64.3,64.53,27082,0
+BF-A.US,D,20230522,000000,64.36,65.25,64.3211,65.24,28095,0
+BF-A.US,D,20230523,000000,64.65,65.055,64.01,64.07,30234,0
+BF-A.US,D,20230524,000000,64.21,64.21,62.775,62.99,25799,0
+BF-A.US,D,20230525,000000,62.28,62.58,61.89,62.35,50621,0
+BF-A.US,D,20230526,000000,62.33,62.795,61.88,62.68,30316,0
+BF-A.US,D,20230530,000000,62.8,62.8,61.9556,62.67,32566,0
+BF-A.US,D,20230531,000000,62.45,63.08,62.22,62.85,30062,0
+BF-A.US,D,20230601,000000,63.53,63.53,62.83,63.17,38954,0
+BF-A.US,D,20230602,000000,63.65,65.36,63.46,65.07,58556,0
+BF-A.US,D,20230605,000000,65.17,65.17,64.3477,64.39,57987,0
+BF-A.US,D,20230606,000000,64.25,64.31,63.4501,63.72,53832,0
+BF-A.US,D,20230607,000000,63.87,66.43,63.87,66.3,90770,0
+BF-A.US,D,20230608,000000,66.5,67.08,66.43,67.01,68693,0
+BF-A.US,D,20230609,000000,66.82,66.95,65.78,65.85,70216,0
+BF-A.US,D,20230612,000000,66.21,66.21,65.16,65.16,93627,0
+BF-A.US,D,20230613,000000,65.35,67.07,65.32,67,84973,0
+BF-A.US,D,20230614,000000,67.15,68.02,66.8,67.14,290122,0
+BF-A.US,D,20230615,000000,66.09,67.69,66.09,67.54,293956,0
+BF-A.US,D,20230616,000000,68.02,68.1,66.59,66.91,351009,0
+BF-A.US,D,20230620,000000,66.49,66.77,65.83,66.47,277890,0
+BF-A.US,D,20230621,000000,66.25,68.06,65.845,67.85,295331,0
+BF-A.US,D,20230622,000000,67.68,67.84,67.075,67.32,82118,0
+BF-A.US,D,20230623,000000,66.78,67.58,66.19,66.46,648701,0
+BF-A.US,D,20230626,000000,66.17,66.82,65.94,66.72,64500,0
+BF-A.US,D,20230627,000000,67.06,67.48,66.63,67.37,43289,0
+BF-A.US,D,20230628,000000,66.75,67.629,66.7,67.03,42471,0
+BF-A.US,D,20230629,000000,67.24,67.67,66.78,67.65,42091,0
+BF-A.US,D,20230630,000000,67.44,68.42,67.44,68.07,64351,0
+BF-A.US,D,20230703,000000,68.07,68.53,67.9597,68.04,22232,0
+BF-A.US,D,20230705,000000,67.54,68.24,67.54,68.08,40160,0
+BF-A.US,D,20230706,000000,67.81,68.11,67.2,68.05,25696,0
+BF-A.US,D,20230707,000000,68.27,68.27,67.27,67.28,41203,0
+BF-A.US,D,20230710,000000,67.13,67.86,66.57,66.66,19449,0
+BF-A.US,D,20230711,000000,66.44,67.22,66.44,67.11,27978,0
+BF-A.US,D,20230712,000000,67.37,67.46,67.04,67.23,28560,0
+BF-A.US,D,20230713,000000,67.62,68.36,67.62,68.27,26433,0
+BF-A.US,D,20230714,000000,68.41,68.759,68.15,68.72,28695,0
+BF-A.US,D,20230717,000000,68.5,68.5,67.58,68.05,28312,0
+BF-A.US,D,20230718,000000,68.34,69,67.65,68.62,30370,0
+BF-A.US,D,20230719,000000,69.01,69.94,68.97,69.94,37508,0
+BF-A.US,D,20230720,000000,69.74,70.22,69.51,70.22,66309,0
+BF-A.US,D,20230721,000000,70.41,70.41,69.62,70.19,40075,0
+BF-A.US,D,20230724,000000,70.53,70.53,69.82,70.5,48098,0
+BF-A.US,D,20230725,000000,70.57,71.14,70.46,71.08,34968,0
+BF-A.US,D,20230726,000000,70.99,71.66,70.67,71.66,39342,0
+BF-A.US,D,20230727,000000,72.03,72.06,71.22,71.23,46826,0
+BF-A.US,D,20230728,000000,71.66,72.35,71.43,72.22,39602,0
+BF-A.US,D,20230731,000000,71.99,72.3,71.72,71.91,51072,0
+BF-A.US,D,20230801,000000,72,72.28,71.58,72.19,20611,0
+BF-A.US,D,20230802,000000,71.85,72.65,71.73,71.75,66709,0
+BF-A.US,D,20230803,000000,71.86,72.13,71.53,71.62,21802,0
+BF-A.US,D,20230804,000000,72.01,72.01,71.085,71.09,39850,0
+BF-A.US,D,20230807,000000,71.16,71.81,71.05,71.78,29384,0
+BF-A.US,D,20230808,000000,71.74,71.74,70.67,71.05,22930,0
+BF-A.US,D,20230809,000000,71.35,72,71.35,71.83,30637,0
+BF-A.US,D,20230810,000000,72.28,72.49,71.65,71.92,74432,0
+BF-A.US,D,20230811,000000,71.87,71.95,71.45,71.72,60251,0
+BF-A.US,D,20230814,000000,71.63,71.85,71.365,71.77,28534,0
+BF-A.US,D,20230815,000000,71.57,71.57,70.03,70.11,48061,0
+BF-A.US,D,20230816,000000,70.03,70.36,69.75,69.76,28570,0
+BF-A.US,D,20230817,000000,70,70.05,69.04,69.1,34307,0
+BF-A.US,D,20230818,000000,68.82,69.45,68.82,69.26,78171,0
+BF-A.US,D,20230821,000000,69.13,69.2,68.65,69.07,32871,0
+BF-A.US,D,20230822,000000,68.89,69.03,68.21,68.29,28315,0
+BF-A.US,D,20230823,000000,68.85,70.55,68.85,70.5,54484,0
+BF-A.US,D,20230824,000000,70.575,70.575,68.62,68.76,34374,0
+BF-A.US,D,20230825,000000,69.18,69.55,68.75,69.36,26046,0
+BF-A.US,D,20230828,000000,69.83,69.83,69.26,69.77,25449,0
+BF-A.US,D,20230829,000000,70,70.35,69.58,70.31,44637,0
+BF-A.US,D,20230830,000000,68.02,68.02,65.63,67.14,159643,0
+BF-A.US,D,20230831,000000,67.54,67.8,66.54,67.23,44198,0
+BF-A.US,D,20230901,000000,67.7,68.25,67.01,68.17,75263,0
+BF-A.US,D,20230905,000000,68.05,68.05,66.3,66.39,73111,0
+BF-A.US,D,20230906,000000,66.02,66.63,64.5528,65.14,79266,0
+BF-A.US,D,20230907,000000,65.28,65.85,64.61,65.84,95370,0
+BF-A.US,D,20230908,000000,66.19,66.19,65.12,65.59,98454,0
+BF-A.US,D,20230911,000000,65.7,66.78,65.7,66.35,72273,0
+BF-A.US,D,20230912,000000,66.13,66.32,65.49,65.66,84099,0
+BF-A.US,D,20230913,000000,65.77,66.28,65.2626,66.08,286324,0
+BF-A.US,D,20230914,000000,66.26,66.88,65.94,66.87,290182,0
+BF-A.US,D,20230915,000000,66.74,66.97,65.11,65.14,553152,0
+BF-A.US,D,20230918,000000,65.24,65.335,64.55,65,251740,0
+BF-A.US,D,20230919,000000,65.02,65.06,64.17,64.73,216485,0
+BF-A.US,D,20230920,000000,64.83,65.25,64.6964,64.86,33330,0
+BF-A.US,D,20230921,000000,64.44,64.44,62.61,62.78,104488,0
+BF-A.US,D,20230922,000000,62.97,63.05,61.89,61.92,66491,0
+BF-A.US,D,20230925,000000,61.79,61.79,60.92,61.14,81561,0
+BF-A.US,D,20230926,000000,60.97,60.97,59.47,59.5,72796,0
+BF-A.US,D,20230927,000000,59.82,59.83,57.4402,57.59,154659,0
+BF-A.US,D,20230928,000000,57.48,57.9604,57.19,57.83,64718,0
+BF-A.US,D,20230929,000000,58.1,58.775,57.97,58.1,60224,0
+BF-A.US,D,20231002,000000,58.14,58.66,57.282,57.53,78339,0
+BF-A.US,D,20231003,000000,57.89,58.73,57.89,58.45,68308,0
+BF-A.US,D,20231004,000000,58.49,58.6901,57.64,58.3,41810,0
+BF-A.US,D,20231005,000000,57.95,57.95,57.275,57.69,115078,0
+BF-A.US,D,20231006,000000,57.58,57.61,56.34,57.59,68749,0
+BF-A.US,D,20231009,000000,57.19,57.32,56.38,56.93,62227,0
+BF-A.US,D,20231010,000000,56.68,57.58,56.68,57.34,58110,0
+BF-A.US,D,20231011,000000,57.55,57.6999,56.66,56.97,38271,0
+BF-A.US,D,20231012,000000,56.83,57.05,53.515,53.81,104472,0
+BF-A.US,D,20231013,000000,53.71,54.46,53.71,54.45,58419,0
+BF-A.US,D,20231016,000000,54.69,56.27,54.55,55.83,155240,0
+BF-A.US,D,20231017,000000,55.45,56.62,55.45,56.53,57337,0
+BF-A.US,D,20231018,000000,56.34,57.3312,56.34,56.79,41295,0
+BF-A.US,D,20231019,000000,56.73,57.32,56.16,56.79,34364,0
+BF-A.US,D,20231020,000000,56.56,57.44,56.29,56.34,25445,0
+BF-A.US,D,20231023,000000,55.79,56.81,55.79,56.25,41295,0
+BF-A.US,D,20231024,000000,56.41,57.73,56.41,57.41,48474,0
+BF-A.US,D,20231025,000000,57.34,57.4,56.7517,57.06,25318,0
+BF-A.US,D,20231026,000000,57.34,57.77,57.18,57.37,59120,0
+BF-A.US,D,20231027,000000,57.32,57.33,56.1,56.21,41161,0
+BF-A.US,D,20231030,000000,56.58,56.92,56.19,56.67,30046,0
+BF-A.US,D,20231031,000000,56.5,57.43,56.5,57.42,31769,0
+BF-A.US,D,20231101,000000,57.86,57.86,56.89,57.67,86532,0
+BF-A.US,D,20231102,000000,57.64,59.46,57.64,59.33,41697,0
+BF-A.US,D,20231103,000000,59.88,61.5,59.88,61.2,56081,0
+BF-A.US,D,20231106,000000,60.87,61.47,60.55,60.63,43212,0
+BF-A.US,D,20231107,000000,60,61.02,60,60.58,51383,0
+BF-A.US,D,20231108,000000,60.81,60.81,59.86,60.25,29167,0
+BF-A.US,D,20231109,000000,60.03,60.64,59.83,59.87,35736,0
+BF-A.US,D,20231110,000000,58.73,58.935,57.72,58.72,42093,0
+BF-A.US,D,20231113,000000,58.47,59.57,58.47,59.14,35535,0
+BF-A.US,D,20231114,000000,60.11,60.87,60.11,60.8,31990,0
+BF-A.US,D,20231115,000000,60.8,61.06,60.5,60.78,42528,0
+BF-A.US,D,20231116,000000,60.5,60.5,59.29,59.3,47859,0
+BF-A.US,D,20231117,000000,59.83,60.41,59.22,60.28,57987,0
+BF-A.US,D,20231120,000000,60.25,61.1,59.84,60.71,29962,0
+BF-A.US,D,20231121,000000,60.05,60.56,59.84,60.3,31377,0
+BF-A.US,D,20231122,000000,60.22,61.3,60.22,61.25,22577,0
+BF-A.US,D,20231124,000000,61.32,61.6,61.16,61.38,11471,0
+BF-A.US,D,20231127,000000,61.08,61.08,60.7201,60.87,33176,0
+BF-A.US,D,20231128,000000,60.47,61.42,60.47,60.96,32500,0
+BF-A.US,D,20231129,000000,61.2,61.2,59.7001,59.75,43491,0
+BF-A.US,D,20231130,000000,59.67,60.26,59.51,60.23,33713,0
+BF-A.US,D,20231201,000000,60.26,61.675,60.26,61.58,42348,0
+BF-A.US,D,20231204,000000,61.05,62.27,61.05,62.15,35252,0
+BF-A.US,D,20231205,000000,61.38,62.31,61.38,61.94,33628,0
+BF-A.US,D,20231206,000000,59.71,59.71,54.79,55.69,173555,0
+BF-A.US,D,20231207,000000,55.69,56.83,55.69,56.34,82965,0
+BF-A.US,D,20231208,000000,56.6,57.25,56.24,56.78,72299,0
+BF-A.US,D,20231211,000000,57.09,58.17,56.895,58.15,42453,0
+BF-A.US,D,20231212,000000,58.1818,58.96,57.9859,58.71,54423,0
+BF-A.US,D,20231213,000000,58.71,59.21,57.38,59.06,239447,0
+BF-A.US,D,20231214,000000,59.28,60.81,59.28,60.62,111688,0
+BF-A.US,D,20231215,000000,58.17,60.4275,58.17,59.84,194372,0
+BF-A.US,D,20231218,000000,59.63,60.76,59.63,60.29,66398,0
+BF-A.US,D,20231219,000000,60.8,61.45,60.8,61.26,62439,0
+BF-A.US,D,20231220,000000,60.69,61.04,58.98,59.26,104039,0
+BF-A.US,D,20231221,000000,59.92,60.17,58.875,59.77,50487,0
+BF-A.US,D,20231222,000000,59.74,60.22,59.39,59.82,32328,0
+BF-A.US,D,20231226,000000,59.73,60.04,59.39,59.89,44797,0
+BF-A.US,D,20231227,000000,59.54,59.9265,59.35,59.72,89607,0
+BF-A.US,D,20231228,000000,59.37,60.04,59.37,59.81,54499,0
+BF-A.US,D,20231229,000000,59.5,59.93,59.41,59.59,54417,0
+BF-A.US,D,20240102,000000,59.54,60.08,58.89,59.2,87915,0
+BF-A.US,D,20240103,000000,59,59,57.49,58.17,82121,0
+BF-A.US,D,20240104,000000,57.94,58.72,57.94,58.15,66653,0
+BF-A.US,D,20240105,000000,58.24,58.26,56.995,57.44,51588,0
+BF-A.US,D,20240108,000000,57.05,58.04,57.05,58.04,67155,0
+BF-A.US,D,20240109,000000,57.66,57.98,57.3,57.95,65001,0
+BF-A.US,D,20240110,000000,57.66,58.2,57.55,58.12,117788,0
+BF-A.US,D,20240111,000000,57.87,57.87,56.74,57.73,41824,0
+BF-A.US,D,20240112,000000,57.83,58.64,57.83,58.04,72745,0
+BF-A.US,D,20240116,000000,58.5,58.5,56.51,56.76,37641,0
+BF-A.US,D,20240117,000000,56.02,56.56,55.8,56.13,53022,0
+BF-A.US,D,20240118,000000,56.05,56.65,55.84,56.53,40938,0
+BF-A.US,D,20240119,000000,56.73,56.834,55.94,56.66,46373,0
+BF-A.US,D,20240122,000000,56.61,56.8,55.91,55.97,43371,0
+BF-A.US,D,20240123,000000,56.54,57.075,56.18,56.86,43209,0
+BF-A.US,D,20240124,000000,57.48,57.48,56.49,56.57,45404,0
+BF-A.US,D,20240125,000000,56.55,57.32,56.55,57.31,61609,0
+BF-A.US,D,20240126,000000,57.98,59.27,57.98,58.47,43025,0
+BF-A.US,D,20240129,000000,58.23,58.31,56.8691,58.31,49609,0
+BF-A.US,D,20240130,000000,57.77,58.24,57.51,57.79,37152,0
+BF-A.US,D,20240131,000000,57.91,57.93,56.22,56.37,69408,0
+BF-A.US,D,20240201,000000,56.92,58.71,56.665,58.69,24568,0
+BF-A.US,D,20240202,000000,58.63,58.63,57.64,58.35,30710,0
+BF-A.US,D,20240205,000000,58.2,58.2,56.95,57.66,42461,0
+BF-A.US,D,20240206,000000,57.89,58.38,57.78,58.27,30499,0
+BF-A.US,D,20240207,000000,58.57,58.65,57.93,58.64,85027,0
+BF-A.US,D,20240208,000000,58.64,59.01,58.2,58.56,54837,0
+BF-A.US,D,20240209,000000,58.32,58.39,57.88,58.27,31886,0
+BF-A.US,D,20240212,000000,58.58,59.55,58.35,59.31,36412,0
+BF-A.US,D,20240213,000000,58.7,58.84,57.56,58.09,39418,0
+BF-A.US,D,20240214,000000,58.38,58.86,57.8438,58.85,33829,0
+BF-A.US,D,20240215,000000,59.32,59.6,59.044,59.31,42863,0
+BF-A.US,D,20240216,000000,60.01,60.315,58.79,59.03,31343,0
+BF-A.US,D,20240220,000000,58.48,60.09,58.48,59.71,27221,0
+BF-A.US,D,20240221,000000,60.03,60.16,59.5525,59.94,17443,0
+BF-A.US,D,20240222,000000,59.35,59.61,58.86,58.88,28599,0
+BF-A.US,D,20240223,000000,58.69,59.29,58.663,58.79,41470,0
+BF-A.US,D,20240226,000000,58.98,58.98,57.665,58.23,50707,0
+BF-A.US,D,20240227,000000,58.425,58.9,58.3,58.87,19714,0
+BF-A.US,D,20240228,000000,58.46,59.79,58.46,59.51,44688,0
+BF-A.US,D,20240229,000000,59.36,60.15,59.15,59.94,67435,0
+BF-A.US,D,20240301,000000,60.41,61.08,59.68,60.68,32331,0
+BF-A.US,D,20240304,000000,60.36,60.95,60.35,60.55,25051,0
+BF-A.US,D,20240305,000000,60.16,61.3218,60.16,61.1,67595,0
+BF-A.US,D,20240306,000000,56.64,56.81,54.96,56.68,69257,0
+BF-A.US,D,20240307,000000,57.06,57.06,55.05,55.56,68200,0
+BF-A.US,D,20240308,000000,55.9,55.965,55.21,55.6,60911,0
+BF-A.US,D,20240311,000000,55.82,56.36,55.61,56.17,65367,0
+BF-A.US,D,20240312,000000,56.46,56.46,55.37,55.7,52013,0
+BF-A.US,D,20240313,000000,55.51,55.99,55.46,55.76,69596,0
+BF-A.US,D,20240314,000000,56.04,56.04,54.5,54.6,107540,0
+BF-A.US,D,20240315,000000,54.96,55.3999,54.36,55.03,108024,0
+BF-A.US,D,20240318,000000,55.1,55.1,53.65,53.7,98283,0
+BF-A.US,D,20240319,000000,53.74,54,53.07,53.53,74558,0
+BF-A.US,D,20240320,000000,53.71,53.89,53.21,53.62,95742,0
+BF-A.US,D,20240321,000000,53.81,53.9989,52.85,52.87,64084,0
+BF-A.US,D,20240322,000000,52.9,52.97,51.98,51.99,76754,0
+BF-A.US,D,20240325,000000,51.85,52.17,51.52,51.91,60417,0
+BF-A.US,D,20240326,000000,52.21,52.3,51.77,52.08,40217,0
+BF-A.US,D,20240327,000000,52.44,53.12,52.38,53.07,34988,0
+BF-A.US,D,20240328,000000,52.97,53.45,52.74,52.95,35711,0
+BF-A.US,D,20240401,000000,53.35,53.35,52.32,52.36,62081,0
+BF-A.US,D,20240402,000000,52.28,52.635,51.8,52.2,60260,0
+BF-A.US,D,20240403,000000,52.25,53.06,52.1,52.87,54263,0
+BF-A.US,D,20240404,000000,53.23,53.39,52.63,52.82,42197,0
+BF-A.US,D,20240405,000000,52.41,52.6,52.1,52.45,40187,0
+BF-A.US,D,20240408,000000,52.24,52.76,52.13,52.14,64746,0
+BF-A.US,D,20240409,000000,52.41,52.61,52.13,52.31,33649,0
+BF-A.US,D,20240410,000000,52,52,51.19,51.43,35381,0
+BF-A.US,D,20240411,000000,51.5,52.1013,51.47,51.74,44303,0
+BF-A.US,D,20240412,000000,51.57,51.57,50.5663,50.78,57356,0
+BF-A.US,D,20240415,000000,51.21,51.23,50.47,50.6,52200,0
+BF-A.US,D,20240416,000000,50.63,50.63,49.82,49.91,37928,0
+BF-A.US,D,20240417,000000,50.36,50.57,50.17,50.44,33891,0
+BF-A.US,D,20240418,000000,50.85,50.85,50.15,50.3,35317,0
+BF-A.US,D,20240419,000000,50.46,50.79,50.42,50.48,29624,0
+BF-A.US,D,20240422,000000,50.75,50.75,50.18,50.51,36434,0
+BF-A.US,D,20240423,000000,50.67,50.84,50.4,50.75,45660,0
+BF-A.US,D,20240424,000000,50.75,50.75,49.86,50.29,87215,0
+BF-A.US,D,20240425,000000,49.97,50.07,49.225,49.5,53323,0
+BF-A.US,D,20240426,000000,49.38,49.76,49.3465,49.46,41868,0
+BF-A.US,D,20240429,000000,49.51,50.095,49.51,49.97,34315,0
+BF-A.US,D,20240430,000000,49.91,49.91,48.915,49.07,33936,0
+BF-A.US,D,20240501,000000,49.24,49.24,48.35,48.36,71822,0
+BF-A.US,D,20240502,000000,48.46,48.845,48.34,48.43,62282,0
+BF-A.US,D,20240503,000000,48.81,49.55,48.6422,48.85,38049,0
+BF-A.US,D,20240506,000000,49.2,49.2,47.91,47.94,39412,0
+BF-A.US,D,20240507,000000,47.99,48.67,47.99,48.67,44342,0
+BF-A.US,D,20240508,000000,48.52,48.58,47.92,48.52,39910,0
+BF-A.US,D,20240509,000000,48.62,49.28,48.62,49.21,19181,0
+BF-A.US,D,20240510,000000,49.49,50.05,49.4,50.05,24482,0
+BF-A.US,D,20240513,000000,50.06,50.22,49.77,49.91,33965,0
+BF-A.US,D,20240514,000000,50.27,50.31,48.98,49.56,26567,0
+BF-A.US,D,20240515,000000,49.52,49.52,48.35,48.66,53606,0
+BF-A.US,D,20240516,000000,48.98,49.59,48.47,49.53,23683,0
+BF-A.US,D,20240517,000000,49.6,49.6,48.9112,49.31,20944,0
+BF-A.US,D,20240520,000000,49,49,47.815,47.95,41509,0
+BF-A.US,D,20240521,000000,47.81,48.21,47.51,48.12,80354,0
+BF-A.US,D,20240522,000000,48.13,48.18,47.44,47.5,53559,0
+BF-A.US,D,20240523,000000,47.28,47.28,45.32,46.51,88407,0
+BF-A.US,D,20240524,000000,46.9,46.96,45.8501,45.89,90639,0
+BF-A.US,D,20240528,000000,46.22,46.22,44.49,45.24,114746,0
+BF-A.US,D,20240529,000000,45.13,45.13,44.575,44.66,76768,0
+BF-A.US,D,20240530,000000,44.89,44.95,44.42,44.53,110274,0
+BF-A.US,D,20240531,000000,44.44,45.89,44.075,45.8,159402,0
+BF-A.US,D,20240603,000000,46.01,46.4,45.5,45.99,82875,0
+BF-A.US,D,20240604,000000,45.6,46.03,45.49,45.72,73039,0
+BF-A.US,D,20240605,000000,46.28,46.28,42.76,43.28,196033,0
+BF-A.US,D,20240606,000000,43.38,44.49,43.38,43.89,111940,0
+BF-A.US,D,20240607,000000,43.5,44.37,43.5,43.65,84838,0
+BF-A.US,D,20240610,000000,43.56,43.56,42.55,42.81,77368,0
+BF-A.US,D,20240611,000000,42.81,43.11,42.095,43.04,86244,0
+BF-A.US,D,20240612,000000,43.46,43.54,42.615,42.99,160464,0
+BF-A.US,D,20240613,000000,42.7,43.5,42.68,43.44,186897,0
+BF-A.US,D,20240614,000000,43.01,44.28,43.01,43.87,79539,0
+BF-A.US,D,20240617,000000,43.5,44.6,43.5,44.18,89847,0
+BF-A.US,D,20240618,000000,44.27,44.55,43.18,43.27,113460,0
+BF-A.US,D,20240620,000000,43,43.4944,42.8553,43.2,131200,0
+BF-A.US,D,20240621,000000,43.34,43.82,43.07,43.55,198855,0
+BF-A.US,D,20240624,000000,43.38,43.83,43.22,43.57,54262,0
+BF-A.US,D,20240625,000000,43.34,43.64,42.96,43.14,112984,0
+BF-A.US,D,20240626,000000,43.08,43.63,42.9665,43.29,47365,0
+BF-A.US,D,20240627,000000,43.03,43.49,42.87,43.45,76821,0
+BF-A.US,D,20240628,000000,43.34,44.15,42.96,44.13,1345899,0
+BF-A.US,D,20240701,000000,44.29,44.53,42.88,42.88,147978,0
+BF-A.US,D,20240702,000000,43.06,43.185,42.565,43.1,106455,0
+BF-A.US,D,20240703,000000,43.17,43.55,42.63,42.72,53042,0
+BF-A.US,D,20240705,000000,42.72,43.22,42.5,43.19,61926,0
+BF-A.US,D,20240708,000000,43.27,43.32,42.59,43.12,70840,0
+BF-A.US,D,20240709,000000,42.9,42.9725,42.48,42.55,85593,0
+BF-A.US,D,20240710,000000,42.82,43.64,42.78,43.61,78941,0
+BF-A.US,D,20240711,000000,43.85,45.58,43.85,44.2,98199,0
+BF-A.US,D,20240712,000000,44.57,45,44.315,44.98,49719,0
+BF-A.US,D,20240715,000000,44.9,45.06,44.47,44.53,77920,0
+BF-A.US,D,20240716,000000,44.21,44.81,43.92,44.42,62796,0
+BF-A.US,D,20240717,000000,44.68,45.415,44.68,45.28,54023,0
+BF-A.US,D,20240718,000000,45.37,45.72,44.4107,44.49,44166,0
+BF-A.US,D,20240719,000000,44.72,44.72,43.86,44.35,64379,0
+BF-A.US,D,20240722,000000,44.33,44.82,43.68,44.77,129213,0
+BF-A.US,D,20240723,000000,44.75,44.9,44.45,44.53,66079,0
+BF-A.US,D,20240724,000000,44.71,44.71,44.355,44.64,39988,0
+BF-A.US,D,20240725,000000,44.4,46.2,44.4,45.99,63926,0
+BF-A.US,D,20240726,000000,46.23,46.44,45.77,46.36,71200,0
+BF-A.US,D,20240729,000000,46.25,46.25,45.53,45.9,67538,0
+BF-A.US,D,20240730,000000,45.47,45.47,44.5451,45.24,65995,0
+BF-A.US,D,20240731,000000,45.24,45.89,45.09,45.59,93174,0
+BF-A.US,D,20240801,000000,45.95,45.95,45.0717,45.21,51075,0
+BF-A.US,D,20240802,000000,44.9,46.18,44.9,45.76,55059,0
+BF-A.US,D,20240805,000000,45.1,45.79,44.7,44.86,72385,0
+BF-A.US,D,20240806,000000,44.75,45.775,44.75,45.21,84372,0
+BF-A.US,D,20240807,000000,45.33,45.93,45.26,45.44,58642,0
+BF-A.US,D,20240808,000000,45.21,45.3349,44.8,45.09,49442,0
+BF-A.US,D,20240809,000000,44.85,44.97,44.46,44.95,36947,0
+BF-A.US,D,20240812,000000,44.68,44.9,44.43,44.55,53836,0
+BF-A.US,D,20240813,000000,44.29,45.02,44.29,45.01,43232,0
+BF-A.US,D,20240814,000000,44.81,45.01,44.66,44.87,43504,0
+BF-A.US,D,20240815,000000,44.74,45.54,44.74,45.3,38881,0
+BF-A.US,D,20240816,000000,45.09,45.56,44.8968,45.56,36651,0
+BF-A.US,D,20240819,000000,45.56,45.81,45.11,45.37,42055,0
+BF-A.US,D,20240820,000000,45.13,45.13,44.78,44.86,43358,0
+BF-A.US,D,20240821,000000,45.15,45.78,45.15,45.55,36218,0
+BF-A.US,D,20240822,000000,45.72,45.72,45.1127,45.49,56142,0
+BF-A.US,D,20240823,000000,45.35,46.01,45.35,45.69,45010,0
+BF-A.US,D,20240826,000000,45.72,46.35,45.705,45.84,37223,0
+BF-A.US,D,20240827,000000,46.07,46.07,44.93,45.42,54592,0
+BF-A.US,D,20240828,000000,45.13,45.75,44.99,45.27,58712,0
+BF-A.US,D,20240829,000000,45.57,46.4,44.925,45.78,67556,0
+BF-A.US,D,20240830,000000,45.7,46.15,45.44,45.75,67675,0
+BF-A.US,D,20240903,000000,45.65,46.34,45.4875,45.72,88149,0
+BF-A.US,D,20240904,000000,45.56,46.28,44.94,45.21,70048,0
+BF-A.US,D,20240905,000000,45.15,45.69,45.06,45.11,56075,0
+BF-A.US,D,20240906,000000,45.11,45.35,44.775,44.89,56632,0
+BF-A.US,D,20240909,000000,44.64,46.47,44.64,45.71,141508,0
+BF-A.US,D,20240910,000000,46,46.329,45,45.3,58591,0
+BF-A.US,D,20240911,000000,45.03,45.2699,44.56,45.22,56161,0
+BF-A.US,D,20240912,000000,45.01,45.705,44.88,45.48,114837,0
+BF-A.US,D,20240913,000000,45.5,46.1336,45.275,45.78,92854,0
+BF-A.US,D,20240916,000000,45.87,46.2546,45.715,46.02,100178,0
+BF-A.US,D,20240917,000000,45.79,47.16,45.79,46.33,88608,0
+BF-A.US,D,20240918,000000,46.4705,47.35,46.28,46.9,285879,0
+BF-A.US,D,20240919,000000,47.25,47.6499,46.87,46.88,264875,0
+BF-A.US,D,20240920,000000,45.96,46.52,45.17,45.17,750360,0
+BF-A.US,D,20240923,000000,45.35,46.53,45.35,46.05,423953,0
+BF-A.US,D,20240924,000000,46.13,46.4655,45.67,45.75,335926,0
+BF-A.US,D,20240925,000000,45.94,45.94,44.86,45,106923,0
+BF-A.US,D,20240926,000000,45.22,46.6754,45.22,46.41,87501,0
+BF-A.US,D,20240927,000000,46.75,47.6798,46.75,47.37,85848,0
+BF-A.US,D,20240930,000000,48,48.3,47.67,48.08,95924,0
+BF-A.US,D,20241001,000000,48.22,48.2818,47.49,47.7,164955,0
+BF-A.US,D,20241002,000000,47.41,47.49,46.84,46.97,68139,0
+BF-A.US,D,20241003,000000,46.69,46.69,45.67,45.83,84111,0
+BF-A.US,D,20241004,000000,46.01,46.51,45.805,45.92,56598,0
+BF-A.US,D,20241007,000000,46.05,46.05,45.36,45.72,77106,0
+BF-A.US,D,20241008,000000,45.56,45.74,45.16,45.51,73723,0
+BF-A.US,D,20241009,000000,45.28,45.61,45.12,45.28,116421,0
+BF-A.US,D,20241010,000000,45.19,46.35,45.19,46.33,120291,0
+BF-A.US,D,20241011,000000,46.21,47.63,46.21,47.28,78854,0
+BF-A.US,D,20241014,000000,47.17,47.84,47.15,47.63,83287,0
+BF-A.US,D,20241015,000000,47.77,48.42,47.52,47.63,100151,0
+BF-A.US,D,20241016,000000,47.73,48.54,47.63,48.33,83802,0
+BF-A.US,D,20241017,000000,48.13,48.59,48.0519,48.55,88305,0
+BF-A.US,D,20241018,000000,48.21,48.59,47.38,47.93,71951,0
+BF-A.US,D,20241021,000000,47.61,47.8895,47.315,47.4,66601,0
+BF-A.US,D,20241022,000000,47.36,47.96,47.0034,47.9,69212,0
+BF-A.US,D,20241023,000000,47.77,47.96,47.24,47.8,72588,0
+BF-A.US,D,20241024,000000,47.98,48.18,47.7412,48.17,49132,0
+BF-A.US,D,20241025,000000,48.08,48.2383,47.42,47.44,61784,0
+BF-A.US,D,20241028,000000,47.61,48.08,47.39,47.5,43972,0
+BF-A.US,D,20241029,000000,47.6,47.6,45.9515,46.25,69919,0
+BF-A.US,D,20241030,000000,46.36,46.6499,45.11,45.11,74799,0
+BF-A.US,D,20241031,000000,44.86,45.06,43.57,43.58,97860,0
+BF-A.US,D,20241101,000000,44.04,44.15,42.88,42.89,120302,0
+BF-A.US,D,20241104,000000,43.02,43.725,42.79,42.97,116536,0
+BF-A.US,D,20241105,000000,42.79,43.37,42.57,43.3,103831,0
+BF-A.US,D,20241106,000000,44.12,44.12,40.29,40.87,190410,0
+BF-A.US,D,20241107,000000,41.22,41.57,40.8,40.87,101150,0
+BF-A.US,D,20241108,000000,40.56,40.95,39.87,39.89,112963,0
+BF-A.US,D,20241111,000000,40.17,40.53,39.91,40.07,111648,0
+BF-A.US,D,20241112,000000,40,40.2699,39.59,39.9,135058,0
+BF-A.US,D,20241113,000000,39.62,39.87,39.48,39.68,66028,0
+BF-A.US,D,20241114,000000,39.73,40.375,39.73,40.18,83397,0
+BF-A.US,D,20241115,000000,40.26,40.68,39.825,39.97,82811,0
+BF-A.US,D,20241118,000000,40,40.247,39.62,39.86,103388,0
+BF-A.US,D,20241119,000000,39.75,39.8115,39.33,39.38,116899,0
+BF-A.US,D,20241120,000000,39.57,39.82,39.36,39.76,80453,0
+BF-A.US,D,20241121,000000,39.94,40.36,39.73,40.15,103673,0
+BF-A.US,D,20241122,000000,40.04,41.28,40.02,41.03,103152,0
+BF-A.US,D,20241125,000000,41.45,43.03,41.1,41.91,139094,0
+BF-A.US,D,20241126,000000,41.54,41.86,40.48,40.87,72431,0
+BF-A.US,D,20241127,000000,41.15,41.57,40.97,41.1,52863,0
+BF-A.US,D,20241129,000000,41.1,41.54,40.9808,41.36,52704,0
+BF-A.US,D,20241202,000000,41.2943,41.732,40.955,41.61,84936,0
+BF-A.US,D,20241203,000000,41.4105,41.43,40.87,40.89,68824,0
+BF-A.US,D,20241204,000000,40.87,40.91,40.15,40.4,118387,0
+BF-A.US,D,20241205,000000,44,45.92,43.61,45.11,254222,0
+BF-A.US,D,20241206,000000,45.15,45.21,43.76,43.97,122450,0
+BF-A.US,D,20241209,000000,43.9,45.34,43.7037,44.97,127417,0
+BF-A.US,D,20241210,000000,44.65,45.16,44.37,44.73,105687,0
+BF-A.US,D,20241211,000000,45.3,45.34,43.94,44.22,529465,0
+BF-A.US,D,20241212,000000,44,44.73,44,44.58,113482,0
+BF-A.US,D,20241213,000000,44.24,44.7425,44.03,44.5,63998,0
+BF-A.US,D,20241216,000000,44.2,44.345,43.18,43.18,92436,0
+BF-A.US,D,20241217,000000,42.89,43.195,42,42.01,139314,0
+BF-A.US,D,20241218,000000,42.12,42.12,40.62,40.64,104615,0
+BF-A.US,D,20241219,000000,41.01,41.17,40.6,40.63,132590,0
+BF-A.US,D,20241220,000000,40.42,40.835,40.1986,40.44,293193,0
+BF-A.US,D,20241223,000000,40.12,40.25,38.8819,39.58,167388,0
+BF-A.US,D,20241224,000000,39.55,39.575,38.8639,39.17,55269,0
+BF-A.US,D,20241226,000000,39.105,39.2479,38.7019,38.99,89768,0
+BF-A.US,D,20241227,000000,38.65,39.12,38.18,38.2,84567,0
+BF-A.US,D,20241230,000000,38.01,38.33,37.19,37.56,117744,0
+BF-A.US,D,20241231,000000,37.55,37.8693,37.4,37.69,94257,0
+BF-A.US,D,20250102,000000,37.97,38.3,36.75,36.81,129342,0
+BF-A.US,D,20250103,000000,36.65,36.77,35.28,35.94,191806,0
+BF-A.US,D,20250106,000000,36.26,37.46,36.07,36.39,200337,0
+BF-A.US,D,20250107,000000,36.51,36.775,35.66,35.83,123308,0
+BF-A.US,D,20250108,000000,36.0899,36.0899,35.44,35.47,100661,0
+BF-A.US,D,20250110,000000,35,35.23,33.285,33.67,280983,0
+BF-A.US,D,20250113,000000,33.55,34.78,33.55,34.3,191757,0
+BF-A.US,D,20250114,000000,34.465,34.81,33.89,34.29,162260,0
+BF-A.US,D,20250115,000000,34.6,34.71,33.44,33.47,122037,0
+BF-A.US,D,20250116,000000,33.6,33.92,33.15,33.85,116909,0
+BF-A.US,D,20250117,000000,34.1576,34.5,33.95,33.99,108909,0
+BF-A.US,D,20250121,000000,33.99,34.22,33.43,33.59,131943,0
+BF-A.US,D,20250122,000000,33.25,33.54,32.68,32.88,121971,0
+BF-A.US,D,20250123,000000,33.012,33.0759,32.6101,32.99,204058,0
+BF-A.US,D,20250124,000000,33.15,33.6928,33.03,33.46,199671,0
+BF-A.US,D,20250127,000000,34.75,34.75,33.23,34.22,235288,0
+BF-A.US,D,20250128,000000,34.12,34.18,32.88,32.95,155546,0
+BF-A.US,D,20250129,000000,32.8847,32.9,32.4389,32.85,217086,0
+BF-A.US,D,20250130,000000,33.09,33.729,32.77,33.49,134518,0
+BF-A.US,D,20250131,000000,33.3096,33.78,33.15,33.32,115135,0
+BF-A.US,D,20250203,000000,32.0001,32.74,31.59,32.06,151289,0
+BF-A.US,D,20250204,000000,32.5,32.5599,31.67,31.87,214547,0
+BF-A.US,D,20250205,000000,31.825,31.835,31.16,31.19,185536,0
+BF-A.US,D,20250206,000000,31.62,31.68,31.20345,31.42,127757,0
+BF-A.US,D,20250207,000000,31.5325,31.5399,30.82,31.12,166905,0
+BF-A.US,D,20250210,000000,31.2131,31.7478,31.2131,31.5,121262,0
+BF-A.US,D,20250211,000000,31.435,31.73,31.16,31.67,118800,0
+BF-A.US,D,20250212,000000,31.44,31.44,30.82,30.9,93091,0
+BF-A.US,D,20250213,000000,31.245,31.7,31.11,31.62,133203,0
+BF-A.US,D,20250214,000000,31.775,32.195,31.39,31.46,79457,0
+BF-A.US,D,20250218,000000,31.45,31.99,31.24,31.37,157227,0
+BF-A.US,D,20250219,000000,31.25,31.45,31.0551,31.34,99184,0
+BF-A.US,D,20250220,000000,31.06,31.49,31,31.32,145072,0
+BF-A.US,D,20250221,000000,31.69,32.5592,31.485,32.28,132875,0
+BF-A.US,D,20250224,000000,32.59,33.68,32.26,32.83,195708,0
+BF-A.US,D,20250225,000000,32.99,33.389,32.72,33.05,148572,0
+BF-A.US,D,20250226,000000,32.7017,33.17,32.48,33.08,133922,0
+BF-A.US,D,20250227,000000,32.905,33.23,32.49,33.18,168064,0
+BF-A.US,D,20250228,000000,33.41,33.54,32.8901,33.03,141331,0
+BF-A.US,D,20250303,000000,32.865,33.42,32.64,33.04,154046,0
+BF-A.US,D,20250304,000000,33,33.39,32.54,32.54,177826,0
+BF-A.US,D,20250305,000000,35.25,35.965,34.68,35.86,247774,0
+BF-A.US,D,20250306,000000,34.94,35.76,34.1298,35.73,200301,0
+BF-A.US,D,20250307,000000,35.75,37.0152,35.5193,36.59,236644,0
+BF-A.US,D,20250310,000000,36.55,38.21,36.435,37.28,321725,0
+BF-A.US,D,20250311,000000,37.56,37.94,35.18,35.79,183157,0
+BF-A.US,D,20250312,000000,35.15,35.78,33.2324,34.06,174313,0
+BF-A.US,D,20250313,000000,34.34,34.8733,34.143,34.45,151681,0
+BF-A.US,D,20250314,000000,34.541,34.8,34.34,34.47,98442,0
+BF-A.US,D,20250317,000000,34.47,35.852,34.47,35.24,151349,0
+BF-A.US,D,20250318,000000,35.265,35.265,34.645,34.85,116243,0
+BF-A.US,D,20250319,000000,34.482,34.8,34.17,34.35,213627,0
+BF-A.US,D,20250320,000000,34.1887,34.81,34.13,34.26,225353,0
+BF-A.US,D,20250321,000000,34.33,34.64,33.99,34.06,284010,0
+BF-A.US,D,20250324,000000,33.9779,34.1,33.07,33.26,184694,0
+BF-A.US,D,20250325,000000,33.23,33.56,33.01,33.16,135294,0
+BF-A.US,D,20250326,000000,33.175,33.75,33.11,33.56,121098,0
+BF-A.US,D,20250327,000000,33.566,34.16,33.566,33.88,90207,0
+BF-A.US,D,20250328,000000,34.09,34.405,33.555,33.69,89357,0
+BF-A.US,D,20250331,000000,33.88,33.97,33.32,33.47,136636,0
+BF-A.US,D,20250401,000000,33.46,33.7,32.58,33.02,131901,0
+BF-A.US,D,20250402,000000,32.99,34.205,32.62,33.9,92606,0
+BF-A.US,D,20250403,000000,34.23,34.23,32.36,32.41,131811,0
+BF-A.US,D,20250404,000000,32.205,32.34,31.42,31.75,239197,0
+BF-A.US,D,20250407,000000,31.03,33.74,30.89,32.05,302068,0
+BF-A.US,D,20250408,000000,33.055,33.5375,30.8201,31.31,247730,0
+BF-A.US,D,20250409,000000,31.33,33.9596,31,33.7,177775,0
+BF-A.US,D,20250410,000000,33.49,33.76,32.66,33.12,244901,0
+BF-A.US,D,20250411,000000,32.9693,34.025,32.93,33.96,109447,0
+BF-A.US,D,20250414,000000,34.145,34.42,33.84,34.2,95975,0
+BF-A.US,D,20250415,000000,33.7,33.99,33.13,33.24,95678,0
+BF-A.US,D,20250416,000000,33.24,33.47,32.7,32.77,66827,0
+BF-A.US,D,20250417,000000,32.77,33.75,32.53,33.6,138073,0
+BF-A.US,D,20250421,000000,33.526,34.035,32.9059,33.92,104406,0
+BF-A.US,D,20250422,000000,34.24,34.715,34.17,34.55,73442,0
+BF-A.US,D,20250423,000000,34.7476,35.14,34.09,34.47,117919,0
+BF-A.US,D,20250424,000000,34.278,34.68,34.278,34.47,66752,0
+BF-A.US,D,20250425,000000,34.2,34.21,33.45,33.82,66644,0
+BF-A.US,D,20250428,000000,34.09,34.43,33.7,33.93,72106,0
+BF-A.US,D,20250429,000000,33.6,34.23,33.58,34.15,41642,0
+BF-A.US,D,20250430,000000,34.24,34.68,34.06,34.61,67429,0
+BF-A.US,D,20250501,000000,34.42,34.45,33.98,34.32,178016,0
+BF-A.US,D,20250502,000000,34.74,34.84,34.27,34.32,103526,0
+BF-A.US,D,20250505,000000,34.44,34.6842,34.15,34.27,67371,0
+BF-A.US,D,20250506,000000,34.27,34.49,34.07,34.27,54494,0
+BF-A.US,D,20250507,000000,34.1469,34.56,33.9,34.46,110429,0
+BF-A.US,D,20250508,000000,34.52,35.13,34.52,34.82,83349,0
+BF-A.US,D,20250509,000000,34.5951,34.9,34.43,34.43,171076,0
+BF-A.US,D,20250512,000000,35.09,35.515,34.64,35.11,115274,0
+BF-A.US,D,20250513,000000,35.065,35.16,34.67,34.68,86302,0
+BF-A.US,D,20250514,000000,34.555,34.66,34.1327,34.56,56351,0
+BF-A.US,D,20250515,000000,34.71,35.51,34.71,35.38,63193,0
+BF-A.US,D,20250516,000000,35.41,35.955,35.41,35.87,151431,0
+BF-A.US,D,20250519,000000,35.8,35.8,35.15,35.41,54299,0
+BF-A.US,D,20250520,000000,35.5,35.8172,35.12,35.29,54244,0
+BF-A.US,D,20250521,000000,35.05,35.17,34.45,34.47,62188,0
+BF-A.US,D,20250522,000000,34.29,34.33,33.8547,34.08,60537,0
+BF-A.US,D,20250523,000000,33.48,34.16,33.435,33.85,48556,0
+BF-A.US,D,20250527,000000,33.79,34.4,33.73,34.34,75679,0
+BF-A.US,D,20250528,000000,34.1485,34.34,33.65,33.68,48321,0
+BF-A.US,D,20250529,000000,33.5,34.17,33.5,33.97,63908,0
+BF-A.US,D,20250530,000000,33.89,33.93,33.2,33.23,99358,0
+BF-A.US,D,20250602,000000,32.87,33.02,32.3053,32.97,114136,0
+BF-A.US,D,20250603,000000,32.75,33.19,32.62,33.12,97398,0
+BF-A.US,D,20250604,000000,33.475,33.475,32.97,33.13,124797,0
+BF-A.US,D,20250605,000000,28.92,29.18,27.35,27.41,814806,0
+BF-A.US,D,20250606,000000,27.89,28.342,27.74,28.11,325830,0
+BF-A.US,D,20250609,000000,28.3,28.32,27.19,27.85,252887,0
+BF-A.US,D,20250610,000000,28.12,28.87,28,28.03,172521,0
+BF-A.US,D,20250611,000000,28.26,28.28,27.72,27.81,121690,0
+BF-A.US,D,20250612,000000,27.7601,27.7601,27.0901,27.6,242586,0
+BF-A.US,D,20250613,000000,27.37,27.55,26.59,26.6,249629,0
+BF-A.US,D,20250616,000000,26.8688,26.93,26.18,26.46,250767,0
+BF-A.US,D,20250617,000000,26.265,26.695,26.11,26.28,170979,0
+BF-A.US,D,20250618,000000,26.44,26.76,26.32,26.4,150747,0
+BF-A.US,D,20250620,000000,26.52,26.62,26.27,26.34,434490,0
+BF-A.US,D,20250623,000000,26.5056,27.21,26.2401,27.03,173215,0
+BF-A.US,D,20250624,000000,27.03,27.235,26.84,26.86,190541,0
+BF-A.US,D,20250625,000000,26.615,26.85,26.39,26.69,131682,0
+BF-A.US,D,20250626,000000,26.865,27.05,26.6,26.78,164203,0
+BF-A.US,D,20250627,000000,26.79,27.42,26.6,27.35,1180065,0
+BF-A.US,D,20250630,000000,27.25,27.51,27.09,27.47,217493,0
+BF-A.US,D,20250701,000000,27.4825,28.57,27.38,28.27,282973,0
+BF-A.US,D,20250702,000000,28.56,29.4007,28.47,29.29,185911,0
+BF-A.US,D,20250703,000000,29.05,29.2,28.84,28.92,65464,0
+BF-A.US,D,20250707,000000,28.87,28.92,28.051,28.15,250030,0
+BF-A.US,D,20250708,000000,27.965,28.86,27.9001,28.59,300650,0
+BF-A.US,D,20250709,000000,28.62,28.81,28.0392,28.57,142490,0
+BF-A.US,D,20250710,000000,28.75,29.73,28.6,29.26,145609,0
+BF-A.US,D,20250711,000000,28.94,29.27,28.6258,29.27,115563,0
+BF-A.US,D,20250714,000000,29.04,29.23,28.3,28.43,145056,0
+BF-A.US,D,20250715,000000,28.48,28.48,27.81,27.86,114839,0
+BF-A.US,D,20250716,000000,27.95,28.19,27.57,28.14,116686,0
+BF-A.US,D,20250717,000000,28.155,29.2,28.02,29.1,174878,0
+BF-A.US,D,20250718,000000,29.375,29.52,28.785,28.94,162021,0
+BF-A.US,D,20250721,000000,29.19,29.26,28.44,28.51,99274,0
+BF-A.US,D,20250722,000000,28.895,30.2032,28.55,30.13,120288,0
+BF-A.US,D,20250723,000000,30.24,31.05,30.1887,30.96,157419,0
+BF-A.US,D,20250724,000000,30.473,31.185,30.4532,30.91,100947,0
+BF-A.US,D,20250725,000000,30.795,30.82,30.405,30.74,68868,0
+BF-A.US,D,20250728,000000,30.49,30.66,30.1078,30.2,153702,0
+BF-A.US,D,20250729,000000,30.055,30.25,29.95,30.25,114602,0
+BF-A.US,D,20250730,000000,30.04,30.14,29,29.2,94219,0
+BF-A.US,D,20250731,000000,29,29,28.2947,28.64,111101,0
+BF-A.US,D,20250801,000000,28.4427,28.79,28.15,28.57,111234,0
+BF-A.US,D,20250804,000000,28.655,29.43,28.5,29.29,152746,0
+BF-A.US,D,20250805,000000,29.58,30.16,29.43,29.93,98358,0
+BF-A.US,D,20250806,000000,29.96,30.4,29.91,30.05,148107,0
+BF-A.US,D,20250807,000000,30.31,30.6521,30.29,30.47,76137,0
+BF-A.US,D,20250808,000000,30.39,30.5,29.9592,30.41,64355,0
+BF-A.US,D,20250811,000000,30.71,30.79,30.325,30.57,109148,0
+BF-A.US,D,20250812,000000,30.62,30.9,29.975,30.47,193206,0
+BF-A.US,D,20250813,000000,30.21,30.78,30.09,30.63,93447,0
+BF-A.US,D,20250814,000000,30.3438,30.3438,29.9625,30.25,112543,0
+BF-A.US,D,20250815,000000,30.22,30.44,29.81,30.25,101278,0
+BF-A.US,D,20250818,000000,30.47,30.835,30.34,30.69,145484,0
+BF-A.US,D,20250819,000000,30.725,31.31,30.475,30.72,101752,0
+BF-A.US,D,20250820,000000,30.865,31.09,30.4,30.41,60565,0
+BF-A.US,D,20250821,000000,29.94,30.63,29.94,30.63,186934,0
+BF-A.US,D,20250822,000000,30.775,31.45,30.775,31.35,115079,0
+BF-A.US,D,20250825,000000,31.17,31.61,30.95,31.2,153846,0
+BF-A.US,D,20250826,000000,30.78,30.9,29.73,29.99,140901,0
+BF-A.US,D,20250827,000000,29.975,30.83,29.975,30.78,260634,0
+BF-A.US,D,20250828,000000,31.63,31.63,29.08,29.32,318443,0
+BF-A.US,D,20250829,000000,29.33,30.42,29.33,30.35,191660,0
+BF-A.US,D,20250902,000000,29.97,30.27,29.28,29.58,156039,0
+BF-A.US,D,20250903,000000,29.18,29.24,28.465,28.52,152409,0
+BF-A.US,D,20250904,000000,28.62,28.88,28.26,28.49,147395,0
+BF-A.US,D,20250905,000000,28.73,29.275,28.44,29.16,159336,0
+BF-A.US,D,20250908,000000,28.65,29.01,27.86,28.09,406691,0
+BF-A.US,D,20250909,000000,28.21,28.545,27.9,27.96,123995,0
+BF-A.US,D,20250910,000000,28.03,28.05,27.71,27.87,200128,0
+BF-A.US,D,20250911,000000,27.87,28.21,27.76,28.05,154300,0
+BF-A.US,D,20250912,000000,28.05,28.07,27.45,27.96,182850,0
+BF-A.US,D,20250915,000000,28,28.15,27.63,27.86,215401,0
+BF-A.US,D,20250916,000000,27.8,28,27.595,27.75,264134,0
+BF-A.US,D,20250917,000000,27.785,28.5,27.65,27.92,296106,0
+BF-A.US,D,20250918,000000,28.1,28.26,27.85,27.96,110286,0
+BF-A.US,D,20250919,000000,27.995,28.155,26.81,26.87,1623175,0
+BF-A.US,D,20250922,000000,26.865,27,26.29,26.66,415928,0
+BF-A.US,D,20250923,000000,26.75,27.03,26.53,26.72,204164,0
+BF-A.US,D,20250924,000000,26.725,27.2299,26.61,27.14,185024,0
+BF-A.US,D,20250925,000000,27.025,27.09,26.5,26.52,148967,0
+BF-A.US,D,20250926,000000,26.63,26.8694,26.52,26.74,157131,0
+BF-A.US,D,20250929,000000,27.18,27.32,26.58,26.78,138444,0
+BF-A.US,D,20250930,000000,26.75,27.01,26.57,26.91,181410,0
+BF-A.US,D,20251001,000000,27.16,27.3561,26.8489,27.3,125801,0
+BF-A.US,D,20251002,000000,27.74,28.61,27.44,27.53,206412,0
+BF-A.US,D,20251003,000000,27.58,27.92,27.54,27.77,99308,0
+BF-A.US,D,20251006,000000,27.605,27.61,27.2009,27.36,99419,0
+BF-A.US,D,20251007,000000,27.383,27.65,27.31,27.54,93865,0
+BF-A.US,D,20251008,000000,27.42,27.635,27.29,27.44,216020,0
+BF-A.US,D,20251009,000000,27.3901,27.49,27.115,27.33,273856,0
+BF-A.US,D,20251010,000000,27.31,27.49,26.49,26.49,149127,0
+BF-A.US,D,20251013,000000,26.695,27.34,26.59,26.78,174061,0
+BF-A.US,D,20251014,000000,26.65,27.44,26.5,27.34,183898,0
+BF-A.US,D,20251015,000000,27.54,27.54,26.52,27.03,168225,0
+BF-A.US,D,20251016,000000,27.34,28.55,27.21,28.35,373443,0
+BF-A.US,D,20251017,000000,28.66,28.6801,28.16,28.52,150538,0
+BF-A.US,D,20251020,000000,28.865,29.202,28.73,28.76,145318,0
+BF-A.US,D,20251021,000000,28.97,28.98,28.49,28.57,154654,0
+BF-A.US,D,20251022,000000,28.56,28.69,27.48,27.69,403614,0
+BF-A.US,D,20251023,000000,27.405,27.81,27.405,27.73,121574,0
+BF-A.US,D,20251024,000000,27.96,27.96,27.56,27.6,142545,0
+BF-A.US,D,20251027,000000,27.64,28.3,27.59,28.15,143792,0
+BF-A.US,D,20251028,000000,27.94,28.39,27.82,28.04,181815,0
+BF-A.US,D,20251029,000000,27.88,27.98,26.63,26.67,159601,0
+BF-A.US,D,20251030,000000,26.6,27.04,26.42,26.61,157945,0
+BF-A.US,D,20251031,000000,26.5,27.235,26.21,27.12,153662,0
+BF-A.US,D,20251103,000000,27.2,27.74,27.13,27.22,187570,0
+BF-A.US,D,20251104,000000,27.59,27.63,26.97,27.14,177817,0
+BF-A.US,D,20251105,000000,27.275,27.3899,26.74,26.77,296232,0
+BF-A.US,D,20251106,000000,26.78,26.93,26.29,26.41,235669,0
+BF-A.US,D,20251107,000000,26.55,26.98,26.32,26.61,212160,0
+BF-A.US,D,20251110,000000,27.01,27.28,26.5095,27.11,213380,0
+BF-A.US,D,20251111,000000,27.4,28.015,27.29,27.83,162162,0
+BF-A.US,D,20251112,000000,27.7,27.84,27.24,27.32,102196,0
+BF-A.US,D,20251113,000000,27.7,28.04,27.28,27.96,155659,0
+BF-A.US,D,20251114,000000,28.1,28.1,27.59,27.76,98684,0
+BF-A.US,D,20251117,000000,27.6587,28.03,27.43,27.44,146349,0
+BF-A.US,D,20251118,000000,27.32,27.78,27,27.54,137407,0
+BF-A.US,D,20251119,000000,27.25,27.52,26.91,27.04,112670,0
+BF-A.US,D,20251120,000000,27.66,27.84,27.34,27.56,167007,0
+BF-A.US,D,20251121,000000,27.84,28.61,27.75,27.99,218812,0
+BF-A.US,D,20251124,000000,27.98,28.39,27.98,28.05,151985,0
+BF-A.US,D,20251125,000000,28.438,28.438,27.98,28.31,95978,0
+BF-A.US,D,20251126,000000,28.42,28.54,28.21,28.32,149189,0
+BF-A.US,D,20251128,000000,28.39,28.84,28.39,28.51,76264,0
+BF-A.US,D,20251201,000000,28.5,29.71,28.49,29.19,209890,0
+BF-A.US,D,20251202,000000,29.15,29.35,28.78,29.24,176411,0
+BF-A.US,D,20251203,000000,29.57,30,29.3,29.53,181940,0
+BF-A.US,D,20251204,000000,29.72,31.05,28.54,29.56,414564,0
+BF-A.US,D,20251205,000000,29.14,30.455,28.978,30.25,180233,0
+BF-A.US,D,20251208,000000,30.3,30.3,29.7,29.99,184580,0
+BF-A.US,D,20251209,000000,29.8,30.2217,29.56,29.57,120667,0
+BF-A.US,D,20251210,000000,29.595,30.215,29.595,30,428287,0
+BF-A.US,D,20251211,000000,30.4365,30.81,30.2,30.51,159804,0
+BF-A.US,D,20251212,000000,30.98,31.02,30.27,30.27,167915,0
+BF-A.US,D,20251215,000000,30.44,30.54,29.82,29.95,168194,0
+BF-A.US,D,20251216,000000,30.15,30.59,29.95,30,143030,0
+BF-A.US,D,20251217,000000,29.76,29.88,28.26,28.54,204663,0
+BF-A.US,D,20251218,000000,28.62,29,28.36,28.45,139541,0
+BF-A.US,D,20251219,000000,28.17,28.6341,28.13,28.26,261090,0
+BF-A.US,D,20251222,000000,28.03,28.2,27.62,27.76,153595,0
+BF-A.US,D,20251223,000000,27.72,27.735,26.525,26.67,206628,0
+BF-A.US,D,20251224,000000,26.575,26.78,26.33,26.73,97146,0
+BF-A.US,D,20251226,000000,26.78,26.78,26.1,26.14,145891,0
+BF-A.US,D,20251229,000000,26.2,26.42,25.98,26.1,176237,0
+BF-A.US,D,20251230,000000,26.1,26.57,26.08,26.53,200299,0
+BF-A.US,D,20251231,000000,26.32,26.5,26.27,26.31,154418,0
+BF-A.US,D,20260102,000000,26.38,26.65,26,26.22,273237,0
+BF-A.US,D,20260105,000000,26.195,26.42,25.94,26,187561,0
+BF-A.US,D,20260106,000000,26.02,26.49,25.81,26.25,164846,0
+BF-A.US,D,20260107,000000,26.02,26.29,25.53,25.53,196692,0
+BF-A.US,D,20260108,000000,25.815,26.68,25.68,25.86,263686,0
+BF-A.US,D,20260109,000000,25.87,26.16,25.85,26.13,216446,0
+BF-A.US,D,20260112,000000,26.51,26.99,26.26,26.85,204635,0
+BF-A.US,D,20260113,000000,26.95,27.175,26.6,26.69,164064,0
+BF-A.US,D,20260114,000000,27.065,27.645,26.66,27.37,158293,0
+BF-A.US,D,20260115,000000,26.95,27.8,26.89,27.65,130076,0
+BF-A.US,D,20260116,000000,27.1,27.35,26.33,26.62,278603,0
+BF-A.US,D,20260120,000000,26.48,27.5,26.08,27.47,256019,0
+BF-A.US,D,20260121,000000,27.59,28.2,27.43,28.16,215348,0
+BF-A.US,D,20260122,000000,28.16,28.3599,27.86,28.23,134415,0
+BF-A.US,D,20260123,000000,27.95,28.11,27.58,27.86,137508,0
+BF-A.US,D,20260126,000000,27.97,28.02,27.48,27.69,136078,0
+BF-A.US,D,20260127,000000,27.53,27.57,27,27.13,129414,0
+BF-A.US,D,20260128,000000,27.094,27.2199,26.63,26.75,170314,0
+BF-A.US,D,20260129,000000,26.92,27.38,26.61,27.32,173109,0
+BF-A.US,D,20260130,000000,27.2609,27.85,27.1275,27.83,133819,0
+BF-A.US,D,20260202,000000,27.89,27.99,27.22,27.58,153727,0
+BF-A.US,D,20260203,000000,27.43,28.83,27.42,28.61,269603,0
+BF-A.US,D,20260204,000000,28.61,30.04,28.61,29.73,224373,0
+BF-A.US,D,20260205,000000,29.74,29.79,29.15,29.42,147874,0
+BF-A.US,D,20260206,000000,29.41,29.9,29.09,29.83,218612,0
+BF-A.US,D,20260209,000000,29.67,30.02,29.3,29.97,100026,0
+BF-A.US,D,20260210,000000,29.72,30.535,29.72,30.32,120115,0
+BF-A.US,D,20260211,000000,29.92,30.79,29.92,30.58,157319,0
+BF-A.US,D,20260212,000000,30.54,31.08,30.14,30.84,222243,0
+BF-A.US,D,20260213,000000,30.83,30.83,29.6,30.22,139380,0
+BF-A.US,D,20260217,000000,30.23,30.25,29.32,29.45,152228,0
+BF-A.US,D,20260218,000000,29.34,29.86,28.8201,29.82,143745,0
diff --git a/daily/us/nyse stocks/1/bgs.us.txt b/daily/us/nyse stocks/1/bgs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a0ea6aef368fa265c80d1cfe1a6a0f0bdeb5660c
--- /dev/null
+++ b/daily/us/nyse stocks/1/bgs.us.txt	
@@ -0,0 +1,4715 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BGS.US,D,20070523,000000,6.96987,7.25239,6.72052,6.84424,12918768.952394,0
+BGS.US,D,20070524,000000,6.8966,7.12446,6.87519,7.07173,1715579.8840434,0
+BGS.US,D,20070525,000000,7.07707,7.13048,6.97341,7.02099,480618.80306534,0
+BGS.US,D,20070529,000000,7.02099,7.17959,6.91685,7.07707,375620.48898717,0
+BGS.US,D,20070530,000000,7.02099,7.02481,6.92201,6.99481,559460.69275646,0
+BGS.US,D,20070531,000000,7.0123,7.0637,6.95382,6.9778,456403.96200112,0
+BGS.US,D,20070601,000000,7.0466,7.07707,6.92698,7.07707,192555.87187137,0
+BGS.US,D,20070604,000000,7.17013,7.17013,6.96987,7.0466,220651.78623001,0
+BGS.US,D,20070605,000000,7.0466,7.12446,6.96987,7.09197,169889.0640872,0
+BGS.US,D,20070606,000000,7.09197,7.09781,6.96023,7.07173,122236.01528789,0
+BGS.US,D,20070607,000000,7.09197,7.1021,6.9778,7.08214,357607.20112396,0
+BGS.US,D,20070608,000000,7.08214,7.1751,6.9778,7.14988,652061.13381083,0
+BGS.US,D,20070611,000000,7.19659,7.19659,6.96023,6.97341,710175.70568932,0
+BGS.US,D,20070612,000000,6.96987,7.0466,6.76761,6.84004,1530384.2353128,0
+BGS.US,D,20070613,000000,6.94293,6.98306,6.78358,6.9479,1089476.3062469,0
+BGS.US,D,20070614,000000,6.99902,7.09781,6.88093,6.96023,564308.89434753,0
+BGS.US,D,20070615,000000,6.96023,7.0401,6.8492,7.0401,510448.01229333,0
+BGS.US,D,20070618,000000,6.95382,7.0058,6.85514,6.96987,455623.1419694,0
+BGS.US,D,20070619,000000,7.01813,7.17959,6.8601,7.1751,546095.69143598,0
+BGS.US,D,20070620,000000,7.02099,7.02099,6.92698,6.98306,395767.94849204,0
+BGS.US,D,20070621,000000,7.02099,7.02099,6.9479,7.01813,349082.0279894,0
+BGS.US,D,20070622,000000,7.03341,7.0637,6.96023,7.0637,504252.73914619,0
+BGS.US,D,20070625,000000,7.0401,7.0401,6.89172,6.89172,567209.23256188,0
+BGS.US,D,20070626,000000,6.89172,6.94293,6.86507,6.91685,95503.919295661,0
+BGS.US,D,20070627,000000,6.94293,6.94293,6.8196,6.86507,387245.91538441,0
+BGS.US,D,20070628,000000,6.86507,6.86507,6.75702,6.78845,162919.25096221,0
+BGS.US,D,20070629,000000,6.78845,6.81396,6.6586,6.81396,407196.59986789,0
+BGS.US,D,20070702,000000,6.81396,6.92698,6.75702,6.84004,271199.93986544,0
+BGS.US,D,20070703,000000,6.84424,6.88599,6.77851,6.8492,308016.75570438,0
+BGS.US,D,20070705,000000,6.86507,6.96023,6.82456,6.89172,390734.48531167,0
+BGS.US,D,20070706,000000,6.92698,6.96548,6.8601,6.93195,182092.2554409,0
+BGS.US,D,20070709,000000,6.96023,7.03341,6.86507,6.87014,271399.85491378,0
+BGS.US,D,20070710,000000,6.92698,7.10812,6.87519,6.99481,428705.78438787,0
+BGS.US,D,20070711,000000,7.05701,7.07707,6.9479,7.0123,606148.70661038,0
+BGS.US,D,20070712,000000,7.09781,7.20175,7.0058,7.02099,413980.10472794,0
+BGS.US,D,20070713,000000,7.02099,7.14319,6.97341,7.07173,184808.37874159,0
+BGS.US,D,20070716,000000,7.11414,7.13048,7.05176,7.09781,210768.02810727,0
+BGS.US,D,20070717,000000,7.1387,7.1751,7.0637,7.12006,249515.96051262,0
+BGS.US,D,20070718,000000,7.15417,7.15417,7.07707,7.09781,145099.59809347,0
+BGS.US,D,20070719,000000,7.13344,7.14988,7.0637,7.09781,77677.986373042,0
+BGS.US,D,20070720,000000,7.0466,7.25851,7.0466,7.25851,91050.314423033,0
+BGS.US,D,20070723,000000,7.25851,7.25851,7.07173,7.13048,175125.58234285,0
+BGS.US,D,20070724,000000,7.13048,7.16029,7.02481,7.03341,43393.078921142,0
+BGS.US,D,20070725,000000,7.10812,7.23739,7.07707,7.12446,210381.80479399,0
+BGS.US,D,20070726,000000,7.08663,7.08663,6.91188,6.96548,67794.228250308,0
+BGS.US,D,20070727,000000,6.84424,7.02481,6.84424,6.9778,95118.742658029,0
+BGS.US,D,20070730,000000,7.14988,7.14988,6.94293,6.96987,84275.18296815,0
+BGS.US,D,20070731,000000,6.8966,7.0123,6.80822,6.87014,1264023.0769577,0
+BGS.US,D,20070801,000000,6.8966,6.97341,6.8966,6.96023,174925.66729451,0
+BGS.US,D,20070802,000000,7.07173,7.09197,6.9479,6.9479,74189.416445787,0
+BGS.US,D,20070803,000000,7.12006,7.12006,6.84424,6.86507,65286.393403111,0
+BGS.US,D,20070806,000000,6.96987,7.0058,6.81396,6.91188,224136.16945468,0
+BGS.US,D,20070807,000000,6.96023,7.1387,6.89172,6.91685,250671.49042552,0
+BGS.US,D,20070808,000000,7.02099,7.02911,6.83603,6.9479,146646.58469787,0
+BGS.US,D,20070809,000000,6.96023,6.96987,6.71163,6.71498,188492.67701461,0
+BGS.US,D,20070810,000000,6.75205,6.83029,6.64398,6.79685,260355.33349991,0
+BGS.US,D,20070813,000000,6.98889,7.05701,6.80822,6.8601,40099.190663994,0
+BGS.US,D,20070814,000000,6.91685,6.96023,6.49399,6.49399,63543.678452952,0
+BGS.US,D,20070815,000000,6.71163,7.07173,6.6586,6.66873,892466.82950291,0
+BGS.US,D,20070816,000000,6.76198,6.78358,6.1425,6.47287,1031554.3226873,0
+BGS.US,D,20070817,000000,6.84004,6.90672,6.33912,6.46829,1115632.730634,0
+BGS.US,D,20070820,000000,6.50354,6.61695,6.27062,6.42109,762282.35936126,0
+BGS.US,D,20070821,000000,6.42109,6.46829,6.35909,6.42644,140641.80651825,0
+BGS.US,D,20070822,000000,6.4981,6.50354,6.42109,6.48835,455432.64700188,0
+BGS.US,D,20070823,000000,6.50354,6.57653,6.43256,6.55647,121844.55859638,0
+BGS.US,D,20070824,000000,6.55647,6.58112,6.52036,6.55647,135214.79329509,0
+BGS.US,D,20070827,000000,6.60806,6.60806,6.45329,6.46341,112545.89215962,0
+BGS.US,D,20070828,000000,6.47851,6.5088,6.45329,6.45329,41648.270619691,0
+BGS.US,D,20070829,000000,6.52991,6.53545,6.42109,6.47851,165631.18756032,0
+BGS.US,D,20070830,000000,6.52991,6.57176,6.43256,6.54071,223546.89106613,0
+BGS.US,D,20070831,000000,6.57653,6.64877,6.55647,6.60233,178222.69557859,0
+BGS.US,D,20070904,000000,6.63347,6.73513,6.60233,6.73513,222387.17445065,0
+BGS.US,D,20070905,000000,6.706,6.77411,6.6845,6.76198,73416.969819229,0
+BGS.US,D,20070906,000000,6.76198,6.86507,6.66873,6.76198,82718.776282932,0
+BGS.US,D,20070907,000000,6.71163,6.96023,6.71163,6.87014,205154.70661916,0
+BGS.US,D,20070910,000000,6.93195,6.94293,6.76198,6.78358,155165.47777856,0
+BGS.US,D,20070911,000000,6.85514,6.96548,6.76761,6.82456,114877.88549833,0
+BGS.US,D,20070912,000000,6.8196,6.87014,6.76761,6.83603,52118.167104041,0
+BGS.US,D,20070913,000000,6.83603,6.87519,6.77851,6.81396,78451.479675245,0
+BGS.US,D,20070914,000000,6.84004,6.87519,6.78845,6.86507,124950.0452373,0
+BGS.US,D,20070917,000000,6.80822,6.87519,6.80822,6.8601,40682.188998672,0
+BGS.US,D,20070918,000000,6.84004,6.92201,6.76761,6.82456,111000.99890651,0
+BGS.US,D,20070919,000000,6.8196,6.96987,6.8196,6.89172,105189.85572136,0
+BGS.US,D,20070920,000000,6.94293,6.94293,6.84004,6.89172,96858.317581251,0
+BGS.US,D,20070921,000000,6.89172,6.93195,6.81396,6.91685,184808.37874159,0
+BGS.US,D,20070924,000000,6.92201,6.92201,6.84424,6.91685,86208.392885834,0
+BGS.US,D,20070925,000000,6.87014,6.91685,6.8196,6.83603,79420.701323201,0
+BGS.US,D,20070926,000000,6.76198,6.77851,6.63845,6.71163,120299.66534327,0
+BGS.US,D,20070927,000000,6.706,6.72672,6.63347,6.64877,116812.14209166,0
+BGS.US,D,20070928,000000,6.60806,6.6544,6.45329,6.60806,149934.19290115,0
+BGS.US,D,20071001,000000,6.63347,6.76198,6.50354,6.5859,207090.00988814,0
+BGS.US,D,20071002,000000,6.5859,6.64398,6.50354,6.55647,70710.266599343,0
+BGS.US,D,20071003,000000,6.52036,6.55647,6.33912,6.37628,309174.37896858,0
+BGS.US,D,20071004,000000,6.45329,6.56068,6.42109,6.5088,232269.88589774,0
+BGS.US,D,20071005,000000,6.52991,6.73513,6.52991,6.706,289805.64614414,0
+BGS.US,D,20071008,000000,6.66873,6.73151,6.50354,6.64877,84655.126227553,0
+BGS.US,D,20071009,000000,6.6845,6.71163,6.55647,6.6586,194494.31516729,0
+BGS.US,D,20071010,000000,6.6845,6.71498,6.58112,6.66338,265399.26343674,0
+BGS.US,D,20071011,000000,6.66338,6.71498,6.57653,6.66873,153041.77289335,0
+BGS.US,D,20071012,000000,6.6801,6.6845,6.63845,6.6801,180743.09053354,0
+BGS.US,D,20071015,000000,6.6544,6.75205,6.6544,6.75205,128627.01678079,0
+BGS.US,D,20071016,000000,6.72672,6.73513,6.61695,6.72672,102091.69580996,0
+BGS.US,D,20071017,000000,6.76198,6.76198,6.58112,6.69539,189840.79524632,0
+BGS.US,D,20071018,000000,6.69539,6.69539,6.60806,6.63845,80586.697992557,0
+BGS.US,D,20071019,000000,6.61284,6.75205,6.55647,6.55647,63348.996782845,0
+BGS.US,D,20071022,000000,6.5088,6.5516,6.33912,6.35909,171051.92072962,0
+BGS.US,D,20071023,000000,6.40571,6.42644,6.30807,6.33912,191396.1552559,0
+BGS.US,D,20071024,000000,6.30338,6.35909,6.2622,6.35909,72069.89826316,0
+BGS.US,D,20071025,000000,6.32966,6.37628,6.25217,6.35364,121072.11196983,0
+BGS.US,D,20071026,000000,6.2622,6.33912,6.24712,6.33912,164852.46087989,0
+BGS.US,D,20071029,000000,6.31313,6.34829,6.19571,6.21454,151294.87124061,0
+BGS.US,D,20071030,000000,6.24712,6.25217,5.99374,5.99374,267721.83669464,0
+BGS.US,D,20071031,000000,6.04533,6.25763,6.03941,6.17488,241372.82398874,0
+BGS.US,D,20071101,000000,6.13352,6.28161,6.09654,6.19571,222972.26613662,0
+BGS.US,D,20071102,000000,6.20403,6.31313,6.05546,6.15224,126499.125193,0
+BGS.US,D,20071105,000000,6.13352,6.19962,5.99374,6.01877,104293.90136859,0
+BGS.US,D,20071106,000000,6.01877,6.03435,5.94215,5.99374,119330.44369531,0
+BGS.US,D,20071107,000000,5.95724,6.06109,5.91157,5.98285,126884.30183063,0
+BGS.US,D,20071108,000000,5.97224,5.98285,5.47199,5.67291,435289.37419959,0
+BGS.US,D,20071109,000000,5.64244,5.71916,5.36862,5.49234,543867.31898621,0
+BGS.US,D,20071112,000000,5.43082,5.74094,5.42031,5.67846,216965.3946057,0
+BGS.US,D,20071113,000000,5.68362,5.84403,5.68362,5.80667,96668.869289372,0
+BGS.US,D,20071114,000000,5.88491,5.90078,5.80667,5.88491,69162.233319292,0
+BGS.US,D,20071115,000000,5.90078,6.17488,5.83858,6.06109,269664.46669313,0
+BGS.US,D,20071116,000000,6.12339,6.12339,5.91157,5.98858,180159.04552322,0
+BGS.US,D,20071119,000000,6.03435,6.03435,5.81718,5.96708,64794.455849612,0
+BGS.US,D,20071120,000000,5.94721,6.01877,5.75518,5.77648,164276.78927474,0
+BGS.US,D,20071121,000000,5.75049,5.76005,5.47199,5.48738,182485.8054837,0
+BGS.US,D,20071123,000000,5.47199,5.48193,5.384,5.384,120107.07702446,0
+BGS.US,D,20071126,000000,5.36862,5.50266,5.10015,5.23954,285881.65914825,0
+BGS.US,D,20071127,000000,5.30145,5.384,5.17237,5.26008,248636.75297019,0
+BGS.US,D,20071128,000000,5.34263,5.46664,5.30145,5.38906,261348.62868772,0
+BGS.US,D,20071129,000000,5.34779,5.45651,5.32753,5.45651,108289.06230839,0
+BGS.US,D,20071130,000000,5.49234,5.53897,5.42031,5.51814,123403.0586329,0
+BGS.US,D,20071203,000000,5.54928,5.54928,5.42031,5.47199,57145.350230536,0
+BGS.US,D,20071204,000000,5.47199,5.49759,5.27059,5.31177,136187.15496998,0
+BGS.US,D,20071205,000000,5.31674,5.40492,5.18785,5.26505,251836.44041922,0
+BGS.US,D,20071206,000000,5.29094,5.38906,5.28617,5.38906,218130.34459941,0
+BGS.US,D,20071207,000000,5.39938,5.44591,5.28617,5.44085,299105.35925654,0
+BGS.US,D,20071210,000000,5.44591,5.54928,5.43082,5.5339,150868.87425279,0
+BGS.US,D,20071211,000000,5.52349,5.52349,5.35324,5.38906,168343.12415844,0
+BGS.US,D,20071212,000000,5.49759,5.51279,5.19321,5.21881,164083.15428027,0
+BGS.US,D,20071213,000000,5.21881,5.21881,5.0948,5.17772,169504.93412522,0
+BGS.US,D,20071214,000000,5.20877,5.20877,5.01741,5.0948,133664.66666374,0
+BGS.US,D,20071217,000000,5.12614,5.21356,5.03317,5.14668,103644.96246824,0
+BGS.US,D,20071218,000000,5.18785,5.27059,5.11563,5.24995,121651.97027757,0
+BGS.US,D,20071219,000000,5.16712,5.67291,5.16712,5.67291,209410.48979475,0
+BGS.US,D,20071220,000000,5.66278,5.66278,5.08973,5.20352,388020.45536226,0
+BGS.US,D,20071221,000000,5.27575,5.30651,5.16216,5.30651,382985.94550625,0
+BGS.US,D,20071224,000000,5.29094,5.296,5.16216,5.296,132502.85669697,0
+BGS.US,D,20071226,000000,5.29094,5.39938,5.24995,5.384,80777.192960082,0
+BGS.US,D,20071227,000000,5.30651,5.35839,5.11563,5.19818,180209.28595421,0
+BGS.US,D,20071228,000000,5.28617,5.28617,5.12614,5.19818,262819.20796999,0
+BGS.US,D,20071231,000000,5.14142,5.28617,5.12614,5.27059,310531.9172811,0
+BGS.US,D,20080102,000000,5.27059,5.28617,5.14142,5.21881,62571.316778059,0
+BGS.US,D,20080103,000000,5.18785,5.22903,5.14668,5.19818,52595.451198499,0
+BGS.US,D,20080104,000000,5.21356,5.22397,5.04846,5.06929,81030.488466352,0
+BGS.US,D,20080107,000000,5.06929,5.22903,5.06929,5.20352,96605.022074982,0
+BGS.US,D,20080108,000000,5.17772,5.19321,5.0432,5.13119,106218.73788112,0
+BGS.US,D,20080109,000000,5.17772,5.18785,4.85232,5.08458,260576.18206116,0
+BGS.US,D,20080110,000000,5.08458,5.41514,5.00728,5.36862,137152.18991535,0
+BGS.US,D,20080111,000000,5.24995,5.42031,5.24995,5.36862,148869.72376943,0
+BGS.US,D,20080114,000000,5.42031,5.44085,5.29094,5.384,94730.425993459,0
+BGS.US,D,20080115,000000,5.38906,5.38906,5.15709,5.21356,111967.08052753,0
+BGS.US,D,20080116,000000,5.17237,5.28091,5.11563,5.28091,86015.804567017,0
+BGS.US,D,20080117,000000,5.26008,5.26008,5.05868,5.16712,96668.869289372,0
+BGS.US,D,20080118,000000,5.16216,5.16216,4.98167,4.99705,84303.443210585,0
+BGS.US,D,20080122,000000,4.9041,5.01741,4.67193,4.98167,189363.51115186,0
+BGS.US,D,20080123,000000,4.9041,5.14142,4.87821,5.11056,151487.45955942,0
+BGS.US,D,20080124,000000,5.07951,5.19321,5.0432,5.16216,140834.39483707,0
+BGS.US,D,20080125,000000,5.22903,5.22903,5.08458,5.14668,89888.50445626,0
+BGS.US,D,20080128,000000,5.08973,5.12614,5.01741,5.06929,64894.936711604,0
+BGS.US,D,20080129,000000,5.07435,5.07951,4.99705,5.07951,53077.968671186,0
+BGS.US,D,20080130,000000,5.0432,5.16216,5.0432,5.11563,198885.11950118,0
+BGS.US,D,20080131,000000,5.07951,5.14142,5.07951,5.12098,137152.18991535,0
+BGS.US,D,20080201,000000,5.12614,5.13636,5.07951,5.11056,200694.82169266,0
+BGS.US,D,20080204,000000,5.08973,5.23954,5.08973,5.16216,137152.18991535,0
+BGS.US,D,20080205,000000,5.20352,5.21356,5.03823,5.03823,85238.124562231,0
+BGS.US,D,20080206,000000,5.00728,5.07435,4.83178,4.86283,233733.13845048,0
+BGS.US,D,20080207,000000,4.83178,5.08458,4.64604,4.74923,299487.39586724,0
+BGS.US,D,20080208,000000,4.7798,4.91403,4.75429,4.75429,47263.685459092,0
+BGS.US,D,20080211,000000,4.79566,4.88327,4.77464,4.86283,58986.452691395,0
+BGS.US,D,20080212,000000,4.84725,5.02792,4.84725,4.95062,91247.089444432,0
+BGS.US,D,20080213,000000,4.95062,5.00728,4.92454,5.00193,47460.460480492,0
+BGS.US,D,20080214,000000,4.99705,4.99705,4.89894,4.9662,83302.821293256,0
+BGS.US,D,20080215,000000,4.9662,4.9662,4.88862,4.9041,128050.29849999,0
+BGS.US,D,20080219,000000,4.93486,5.00728,4.91929,4.96095,40682.188998672,0
+BGS.US,D,20080220,000000,4.99705,5.00728,4.88862,5.00728,40099.190663994,0
+BGS.US,D,20080221,000000,4.99152,4.99152,4.89894,4.94002,34678.457494699,0
+BGS.US,D,20080222,000000,4.97642,5.03317,4.87821,5.03317,60247.696844513,0
+BGS.US,D,20080225,000000,4.98167,5.14668,4.98167,5.11563,98227.369325881,0
+BGS.US,D,20080226,000000,5.13636,5.18298,5.05868,5.16216,134055.0766796,0
+BGS.US,D,20080227,000000,5.16216,5.16216,5.11563,5.16216,58964.472502834,0
+BGS.US,D,20080228,000000,5.11056,5.12614,5.07435,5.07435,25762.874344276,0
+BGS.US,D,20080229,000000,5.07435,5.16216,5.05371,5.13119,94099.280579077,0
+BGS.US,D,20080303,000000,5.11056,5.17772,5.1055,5.14142,117185.80529719,0
+BGS.US,D,20080304,000000,5.14668,5.16216,5.05371,5.11563,57431.092681823,0
+BGS.US,D,20080305,000000,5.11056,5.16216,5.0432,5.06929,167563.35080237,0
+BGS.US,D,20080306,000000,5.01225,5.21356,5.01225,5.21356,56565.491922795,0
+BGS.US,D,20080307,000000,5.16216,5.17772,5.03823,5.16216,290185.58940354,0
+BGS.US,D,20080310,000000,5.20877,5.20877,4.79566,4.90906,203014.25492362,0
+BGS.US,D,20080311,000000,4.9041,5.13636,4.9041,5.1055,172406.3190152,0
+BGS.US,D,20080312,000000,5.1055,5.24995,5.1055,5.17237,133083.76168036,0
+BGS.US,D,20080313,000000,5.15709,5.19321,5.11563,5.19321,233820.01252908,0
+BGS.US,D,20080314,000000,5.18785,5.30651,5.16216,5.16712,361676.67603461,0
+BGS.US,D,20080317,000000,5.06404,5.17772,5.06404,5.17772,80508.197319127,0
+BGS.US,D,20080318,000000,5.18298,5.49759,5.18298,5.384,185633.15915044,0
+BGS.US,D,20080319,000000,5.44591,5.51814,5.36862,5.47199,419018.80128654,0
+BGS.US,D,20080320,000000,5.52349,5.75518,5.47199,5.75518,330969.30593985,0
+BGS.US,D,20080324,000000,5.81718,5.92017,5.74581,5.8683,706300.91244879,0
+BGS.US,D,20080325,000000,5.83284,6.07046,5.77103,6.07046,317892.14042196,0
+BGS.US,D,20080326,000000,5.98858,6.09167,5.91157,6.0288,109103.37596078,0
+BGS.US,D,20080327,000000,5.98858,6.00291,5.73559,5.78183,310629.25811615,0
+BGS.US,D,20080328,000000,5.79769,5.79769,5.53897,5.79769,177450.24895203,0
+BGS.US,D,20080331,000000,5.79769,5.82807,5.61119,5.67846,106548.44070953,0
+BGS.US,D,20080401,000000,5.69947,5.78747,5.45651,5.48738,163028.10522937,0
+BGS.US,D,20080402,000000,5.45651,5.48738,5.13119,5.23954,412997.27629659,0
+BGS.US,D,20080403,000000,5.27059,5.35839,5.19818,5.26505,170279.47410306,0
+BGS.US,D,20080404,000000,5.22903,5.296,5.22903,5.296,63731.03339354,0
+BGS.US,D,20080407,000000,5.30145,5.31674,5.0948,5.12614,185905.29481833,0
+BGS.US,D,20080408,000000,5.12614,5.12614,5.0432,5.1055,173293.8999628,0
+BGS.US,D,20080409,000000,5.12614,5.14668,4.94518,4.9662,259601.72703498,0
+BGS.US,D,20080410,000000,4.95579,4.95579,4.85232,4.94002,222254.24664364,0
+BGS.US,D,20080411,000000,4.91403,4.91403,4.7904,4.82145,144142.93655326,0
+BGS.US,D,20080414,000000,4.84725,4.84725,4.70767,4.77464,268491.14329425,0
+BGS.US,D,20080415,000000,4.77464,4.80072,4.71292,4.77464,202008.39962806,0
+BGS.US,D,20080416,000000,4.77464,4.77464,4.62531,4.64078,309311.49347816,0
+BGS.US,D,20080417,000000,4.63027,4.64078,4.53215,4.60429,251819.69360889,0
+BGS.US,D,20080418,000000,4.63027,4.65617,4.57363,4.64078,127626.39486346,0
+BGS.US,D,20080421,000000,4.67193,4.67193,4.54802,4.57888,160546.43727332,0
+BGS.US,D,20080422,000000,4.59932,4.61996,4.46003,4.47579,166960.46563042,0
+BGS.US,D,20080423,000000,4.51697,4.51697,4.26913,4.27945,327658.67087236,0
+BGS.US,D,20080424,000000,4.2485,4.28968,4.13471,4.20713,529871.17225135,0
+BGS.US,D,20080425,000000,4.25872,4.30009,4.16567,4.17598,190431.12031052,0
+BGS.US,D,20080428,000000,4.20713,4.2485,4.11427,4.14006,180863.4582328,0
+BGS.US,D,20080429,000000,4.16567,4.20178,4.10891,4.14006,131124.38487153,0
+BGS.US,D,20080430,000000,4.18114,4.21736,4.14483,4.17101,243461.98857764,0
+BGS.US,D,20080501,000000,4.41359,4.68187,4.41359,4.48582,1375051.289431,0
+BGS.US,D,20080502,000000,4.55289,4.82145,4.55289,4.68187,455718.38945316,0
+BGS.US,D,20080505,000000,4.66649,4.75429,4.64604,4.71828,312835.65037738,0
+BGS.US,D,20080506,000000,4.82145,4.82145,4.69764,4.70241,225333.56639341,0
+BGS.US,D,20080507,000000,4.74923,4.76967,4.69238,4.71828,176397.29325243,0
+BGS.US,D,20080508,000000,4.69238,4.74923,4.68731,4.72849,89251.078988004,0
+BGS.US,D,20080509,000000,4.72849,4.75935,4.6768,4.70241,166820.21109389,0
+BGS.US,D,20080512,000000,4.69764,4.73872,4.69764,4.71292,103538.20155237,0
+BGS.US,D,20080513,000000,4.69764,4.85738,4.69764,4.85738,124381.70036166,0
+BGS.US,D,20080514,000000,4.89894,4.92454,4.84725,4.89378,145181.23879383,0
+BGS.US,D,20080515,000000,4.92999,5.03823,4.87821,4.97642,171316.72966799,0
+BGS.US,D,20080516,000000,4.95062,5.12098,4.92999,5.00728,352568.50456537,0
+BGS.US,D,20080519,000000,4.97642,5.03317,4.95062,4.97642,123069.1691019,0
+BGS.US,D,20080520,000000,4.98167,4.98167,4.93486,4.95579,244926.28780604,0
+BGS.US,D,20080521,000000,4.92454,5.00728,4.88327,4.91929,150836.42730778,0
+BGS.US,D,20080522,000000,4.9041,5.00728,4.81648,4.99705,215272.92008654,0
+BGS.US,D,20080523,000000,4.92999,4.98167,4.92454,4.98167,130724.55477486,0
+BGS.US,D,20080527,000000,4.98167,4.98167,4.84725,4.95579,261993.3808855,0
+BGS.US,D,20080528,000000,4.98674,4.98674,4.9041,4.94002,423045.36249571,0
+BGS.US,D,20080529,000000,4.91929,4.97642,4.9041,4.9662,227813.14099817,0
+BGS.US,D,20080530,000000,4.99705,5.03823,4.92999,5.01741,1427622.6670896,0
+BGS.US,D,20080602,000000,5.04846,5.15709,5.03317,5.10015,228787.59602435,0
+BGS.US,D,20080603,000000,5.07951,5.14668,5.07951,5.11056,142929.83947984,0
+BGS.US,D,20080604,000000,5.12098,5.13119,5.06929,5.11056,210228.99014971,0
+BGS.US,D,20080605,000000,5.11056,5.11056,5.07435,5.11056,346090.62899387,0
+BGS.US,D,20080606,000000,5.13636,5.15709,5.05868,5.06929,204576.94166271,0
+BGS.US,D,20080609,000000,5.1055,5.12614,5.01741,5.01741,179894.23658484,0
+BGS.US,D,20080610,000000,5.01741,5.08973,5.00728,5.06404,110251.57914415,0
+BGS.US,D,20080611,000000,5.02792,5.0948,5.01225,5.02792,315768.43553675,0
+BGS.US,D,20080612,000000,5.03823,5.07435,4.98167,5.07435,129997.11520107,0
+BGS.US,D,20080613,000000,5.06929,5.08458,5.02276,5.07951,326019.57681113,0
+BGS.US,D,20080616,000000,5.07951,5.07951,5.00193,5.0432,100107.19878563,0
+BGS.US,D,20080617,000000,5.03317,5.0432,5.00728,5.0432,178721.95986161,0
+BGS.US,D,20080618,000000,5.04846,5.04846,4.9662,4.98674,221462.95985546,0
+BGS.US,D,20080619,000000,5.02276,5.02276,4.93486,4.98674,90377.301982821,0
+BGS.US,D,20080620,000000,4.95579,4.98167,4.9041,4.96095,100150.11248711,0
+BGS.US,D,20080623,000000,5.01225,5.03317,4.92999,4.97642,114538.76258912,0
+BGS.US,D,20080624,000000,4.98167,4.98167,4.81114,4.84199,266036.68890499,0
+BGS.US,D,20080625,000000,4.83178,4.90906,4.81114,4.82145,238947.67651756,0
+BGS.US,D,20080626,000000,4.75429,4.78525,4.68187,4.69238,362439.70258035,0
+BGS.US,D,20080627,000000,4.64604,4.76967,4.61996,4.69764,3057446.3221261,0
+BGS.US,D,20080630,000000,4.69764,4.88862,4.66649,4.82145,420854.67036917,0
+BGS.US,D,20080701,000000,4.74923,4.76441,4.5271,4.66142,262417.28452202,0
+BGS.US,D,20080702,000000,4.65617,4.71292,4.47579,4.5633,354003.49687567,0
+BGS.US,D,20080703,000000,4.57363,4.65617,4.50656,4.51697,100081.03189449,0
+BGS.US,D,20080707,000000,4.51697,4.56846,4.39314,4.54266,461331.71094128,0
+BGS.US,D,20080708,000000,4.51171,4.83178,4.47579,4.77464,636769.20262655,0
+BGS.US,D,20080709,000000,4.78525,4.92999,4.67193,4.72849,348627.77075915,0
+BGS.US,D,20080710,000000,4.70767,4.90906,4.64604,4.87314,202196.8012443,0
+BGS.US,D,20080711,000000,4.87821,4.99705,4.73872,4.88862,218266.41243337,0
+BGS.US,D,20080714,000000,4.91929,4.95062,4.79566,4.92999,103112.20456456,0
+BGS.US,D,20080715,000000,4.85738,4.99705,4.82652,4.92454,1179864.0749862,0
+BGS.US,D,20080716,000000,4.92454,5.0948,4.89378,5.03317,222528.47566282,0
+BGS.US,D,20080717,000000,5.03317,5.03317,4.85232,4.98167,197573.63491706,0
+BGS.US,D,20080718,000000,4.98167,4.98167,4.93486,4.96095,291668.72879355,0
+BGS.US,D,20080721,000000,4.99152,4.99152,4.84725,4.88327,172510.98657978,0
+BGS.US,D,20080722,000000,4.89894,5.04846,4.82652,5.03317,409650.00758151,0
+BGS.US,D,20080723,000000,5.04846,5.05868,4.99152,5.04846,133166.44905637,0
+BGS.US,D,20080724,000000,5.06929,5.19818,5.00728,5.18298,222117.13213405,0
+BGS.US,D,20080725,000000,5.19321,5.41514,5.16712,5.32753,268674.31153227,0
+BGS.US,D,20080728,000000,5.27059,5.28617,5.08458,5.17772,336015.32922797,0
+BGS.US,D,20080729,000000,4.95579,5.16216,4.60973,4.64078,946094.30288811,0
+BGS.US,D,20080730,000000,4.68731,4.76441,4.54802,4.56846,202691.87882473,0
+BGS.US,D,20080731,000000,4.53215,4.68187,4.5271,4.59445,230285.38887342,0
+BGS.US,D,20080801,000000,4.60973,4.60973,4.53751,4.55805,146971.05414805,0
+BGS.US,D,20080804,000000,4.51171,4.54802,4.38235,4.40327,235379.55924123,0
+BGS.US,D,20080805,000000,4.38235,4.43404,4.35694,4.3726,302867.11152734,0
+BGS.US,D,20080806,000000,4.37748,4.41359,4.35158,4.40327,206031.8208103,0
+BGS.US,D,20080807,000000,4.36735,4.40862,4.30535,4.31557,332665.9671616,0
+BGS.US,D,20080808,000000,4.29484,4.43404,4.27439,4.43404,405719.74053175,0
+BGS.US,D,20080811,000000,4.3877,4.55805,4.35694,4.53215,303709.68542216,0
+BGS.US,D,20080812,000000,4.5012,4.5012,4.34155,4.3726,344726.81062746,0
+BGS.US,D,20080813,000000,4.36201,4.40862,4.34155,4.38235,188725.03900796,0
+BGS.US,D,20080814,000000,4.38235,4.42382,4.34662,4.40327,230200.6081461,0
+BGS.US,D,20080815,000000,4.48057,4.48057,4.3726,4.46003,314519.75149137,0
+BGS.US,D,20080818,000000,4.46528,4.46528,4.36201,4.40862,305733.95612102,0
+BGS.US,D,20080819,000000,4.3726,4.42382,4.34155,4.3726,159651.52959621,0
+BGS.US,D,20080820,000000,4.40862,4.41856,4.34662,4.35694,126086.73498857,0
+BGS.US,D,20080821,000000,4.35158,4.35158,4.26388,4.26913,128601.89656529,0
+BGS.US,D,20080822,000000,4.29484,4.29484,4.25872,4.28471,144205.737092,0
+BGS.US,D,20080825,000000,4.28968,4.28968,4.16567,4.16567,213786.64066959,0
+BGS.US,D,20080826,000000,4.18114,4.19156,4.13471,4.15563,150888.76109006,0
+BGS.US,D,20080827,000000,4.13471,4.1607,4.12955,4.15563,125026.45255944,0
+BGS.US,D,20080828,000000,4.18114,4.22261,4.14006,4.18114,161282.25025227,0
+BGS.US,D,20080829,000000,4.18114,4.18114,4.12955,4.1607,151459.19931699,0
+BGS.US,D,20080902,000000,4.22767,4.24325,4.1607,4.22767,427184.96467461,0
+BGS.US,D,20080903,000000,4.23302,4.39811,4.23302,4.33095,144410.88551856,0
+BGS.US,D,20080904,000000,4.33095,4.34662,4.19156,4.20178,200424.77937606,0
+BGS.US,D,20080905,000000,4.19156,4.19662,4.17101,4.17598,76971.480312167,0
+BGS.US,D,20080908,000000,4.29484,4.34662,4.27439,4.27439,160052.40636852,0
+BGS.US,D,20080909,000000,4.28471,4.33095,4.18639,4.18639,177519.32954465,0
+BGS.US,D,20080910,000000,4.16567,4.20178,4.15019,4.18639,176477.88727715,0
+BGS.US,D,20080911,000000,4.20713,4.20713,4.12458,4.1607,109564.95992055,0
+BGS.US,D,20080912,000000,4.17598,4.17598,4.14006,4.14483,84220.75583457,0
+BGS.US,D,20080915,000000,4.13471,4.21736,4.07776,4.10385,168457.21180383,0
+BGS.US,D,20080916,000000,4.13471,4.15019,3.66503,3.94382,342676.37303746,0
+BGS.US,D,20080917,000000,3.91277,3.91277,3.37612,3.47921,403858.75123362,0
+BGS.US,D,20080918,000000,3.52048,3.81991,3.47921,3.77863,700688.63763633,0
+BGS.US,D,20080919,000000,4.15019,4.15019,3.79946,3.91803,627560.55029532,0
+BGS.US,D,20080922,000000,3.93341,4.00592,3.8821,3.91803,157446.18401063,0
+BGS.US,D,20080923,000000,3.8821,3.96436,3.76325,3.7943,226205.44720631,0
+BGS.US,D,20080924,000000,3.7943,3.87665,3.74787,3.81991,116975.4234924,0
+BGS.US,D,20080925,000000,3.8715,4.03143,3.8715,4.01615,201605.42950445,0
+BGS.US,D,20080926,000000,3.92337,3.95939,3.84551,3.8715,232678.08939958,0
+BGS.US,D,20080929,000000,3.86614,3.92337,3.48446,3.72207,275126.02021261,0
+BGS.US,D,20080930,000000,3.75284,3.75809,3.48446,3.69073,248770.72745284,0
+BGS.US,D,20081001,000000,3.72703,3.74787,3.53625,3.56682,82027.970356743,0
+BGS.US,D,20081002,000000,3.5929,3.66503,3.48446,3.48952,124255.05260853,0
+BGS.US,D,20081003,000000,3.45885,3.45885,3.21074,3.24188,561829.31974276,0
+BGS.US,D,20081006,000000,3.14873,3.22125,2.58619,2.95793,474285.36873296,0
+BGS.US,D,20081007,000000,2.97848,3.02491,2.5603,2.5603,199556.03859009,0
+BGS.US,D,20081008,000000,2.56555,2.68411,2.20938,2.57061,395268.68420903,0
+BGS.US,D,20081009,000000,2.60176,2.6586,2.32297,2.32297,721269.42085853,0
+BGS.US,D,20081010,000000,2.22514,2.43132,1.90995,2.43132,402436.31903106,0
+BGS.US,D,20081013,000000,2.5603,2.71508,2.5089,2.69998,456312.90121994,0
+BGS.US,D,20081014,000000,2.91685,3.05596,2.57061,2.61217,520728.4604858,0
+BGS.US,D,20081015,000000,2.5965,2.5965,2.27664,2.27664,247557.63037943,0
+BGS.US,D,20081016,000000,2.29202,2.58619,2.20421,2.58619,233780.23885454,0
+BGS.US,D,20081017,000000,2.49858,2.73064,2.47775,2.58619,281586.10229813,0
+BGS.US,D,20081020,000000,2.70504,2.78778,2.6586,2.69462,200889.50336277,0
+BGS.US,D,20081021,000000,2.68411,2.68411,2.42109,2.45205,215300.13365334,0
+BGS.US,D,20081022,000000,2.42109,2.58094,2.37982,2.48282,94886.380664674,0
+BGS.US,D,20081023,000000,2.41068,2.41583,1.37827,1.46091,914522.37870997,0
+BGS.US,D,20081024,000000,1.37292,1.49197,1.3112,1.32161,486458.20649294,0
+BGS.US,D,20081027,000000,1.6261,1.64148,1.44544,1.47629,845281.64471725,0
+BGS.US,D,20081028,000000,1.58483,1.58999,1.39365,1.54356,482053.79537566,0
+BGS.US,D,20081029,000000,1.55387,1.6003,1.41954,1.43531,518258.30596185,0
+BGS.US,D,20081030,000000,1.50218,1.76033,1.4246,1.47113,324134.51397316,0
+BGS.US,D,20081031,000000,1.6261,1.96144,1.62094,1.92542,2573856.0069025,0
+BGS.US,D,20081103,000000,1.95629,2.03377,1.87384,1.91511,747334.78446443,0
+BGS.US,D,20081104,000000,1.94616,2.24033,1.89438,2.24033,793536.09414309,0
+BGS.US,D,20081105,000000,2.17307,2.30233,2.06502,2.28667,596124.69395112,0
+BGS.US,D,20081106,000000,2.23001,2.36931,2.18377,2.25065,531998.0171635,0
+BGS.US,D,20081107,000000,2.26632,2.41068,2.24033,2.40036,543849.52550023,0
+BGS.US,D,20081110,000000,2.4468,2.60692,2.42109,2.46227,336866.27652795,0
+BGS.US,D,20081111,000000,2.38488,2.51387,2.34877,2.44183,249945.09752737,0
+BGS.US,D,20081112,000000,2.41068,2.41068,2.25065,2.26116,453410.46965431,0
+BGS.US,D,20081113,000000,2.26632,2.50364,2.17852,2.50364,280282.99111917,0
+BGS.US,D,20081114,000000,2.50364,2.5965,2.45205,2.52943,385115.93044534,0
+BGS.US,D,20081117,000000,2.42626,2.63301,2.2817,2.51902,227671.83978599,0
+BGS.US,D,20081118,000000,2.51902,2.64294,2.47775,2.64294,381286.14425756,0
+BGS.US,D,20081119,000000,2.62259,2.62747,2.34361,2.34877,285030.71184826,0
+BGS.US,D,20081120,000000,2.27664,2.34361,2.20938,2.25581,295098.68488464,0
+BGS.US,D,20081121,000000,2.26116,2.40571,2.194,2.40036,631766.09303991,0
+BGS.US,D,20081124,000000,2.08537,2.69998,2.08537,2.68918,317066.31333747,0
+BGS.US,D,20081125,000000,2.69462,2.74106,2.55514,2.66367,358005.98454499,0
+BGS.US,D,20081126,000000,2.57587,2.8237,2.57587,2.8237,276606.01957569,0
+BGS.US,D,20081128,000000,2.80804,2.84434,2.77698,2.77698,95827.342070196,0
+BGS.US,D,20081201,000000,2.78778,2.78778,2.46762,2.46762,288719.19682386,0
+BGS.US,D,20081202,000000,2.49858,2.68411,2.49313,2.68411,204051.51048855,0
+BGS.US,D,20081203,000000,2.63301,2.72559,2.56555,2.65345,240239.27426441,0
+BGS.US,D,20081204,000000,2.61724,2.77192,2.61724,2.6586,216663.95201973,0
+BGS.US,D,20081205,000000,2.63759,2.77698,2.57061,2.77698,183070.89716966,0
+BGS.US,D,20081208,000000,2.78778,2.98364,2.77698,2.95793,241493.191688,0
+BGS.US,D,20081209,000000,2.92688,3.03523,2.71508,2.75682,270443.19337357,0
+BGS.US,D,20081210,000000,2.736,2.78233,2.61724,2.69998,187009.53762459,0
+BGS.US,D,20081211,000000,2.63301,2.75682,2.63301,2.68411,174207.64780153,0
+BGS.US,D,20081212,000000,2.64294,2.79762,2.58094,2.79762,215383.86770499,0
+BGS.US,D,20081215,000000,2.78233,2.79284,2.59106,2.64294,194239.97298538,0
+BGS.US,D,20081216,000000,2.67418,2.74106,2.66367,2.73064,273819.76900672,0
+BGS.US,D,20081217,000000,2.70991,2.75682,2.6586,2.69998,554753.79237756,0
+BGS.US,D,20081218,000000,2.70991,2.78778,2.65345,2.75157,230656.95872764,0
+BGS.US,D,20081219,000000,2.85981,2.94246,2.61724,2.65345,730808.82269382,0
+BGS.US,D,20081222,000000,2.67906,2.68411,2.55514,2.61217,414721.15108513,0
+BGS.US,D,20081223,000000,2.63301,2.78233,2.60176,2.67418,223289.40885728,0
+BGS.US,D,20081224,000000,2.70504,2.86994,2.65345,2.81338,124951.09191295,0
+BGS.US,D,20081226,000000,2.77192,2.86478,2.77192,2.83918,101610.22501292,0
+BGS.US,D,20081229,000000,2.78778,2.81854,2.68411,2.77192,145469.07459642,0
+BGS.US,D,20081230,000000,2.76151,2.79284,2.54492,2.58619,369005.49890608,0
+BGS.US,D,20081231,000000,2.60176,2.80287,2.60176,2.78778,312594.91497886,0
+BGS.US,D,20090102,000000,2.80804,2.84434,2.78778,2.83402,127921.55739556,0
+BGS.US,D,20090105,000000,2.85447,2.88055,2.82886,2.86994,124420.42736056,0
+BGS.US,D,20090106,000000,2.90137,2.90137,2.78778,2.88055,183415.25345712,0
+BGS.US,D,20090107,000000,2.83918,2.84434,2.68411,2.69998,152247.34607823,0
+BGS.US,D,20090108,000000,2.69998,2.85981,2.68918,2.83918,457165.94187122,0
+BGS.US,D,20090109,000000,2.86478,2.86478,2.68411,2.70504,108514.09757222,0
+BGS.US,D,20090112,000000,2.70991,2.70991,2.60176,2.60176,66187.581134094,0
+BGS.US,D,20090113,000000,2.60176,2.61724,2.55514,2.60176,139736.43208468,0
+BGS.US,D,20090114,000000,2.57587,2.58094,2.50364,2.5089,163075.20563342,0
+BGS.US,D,20090115,000000,2.49313,2.53966,2.47269,2.47269,172415.73909602,0
+BGS.US,D,20090116,000000,2.51902,2.57587,2.36425,2.42109,317138.53395702,0
+BGS.US,D,20090120,000000,2.37476,2.37982,2.19887,2.20421,208314.62039366,0
+BGS.US,D,20090121,000000,2.22514,2.40571,2.21979,2.38488,206238.0159125,0
+BGS.US,D,20090122,000000,2.36425,2.36425,2.23001,2.25581,62933.466551485,0
+BGS.US,D,20090123,000000,2.20938,2.34877,2.194,2.30759,130845.96914976,0
+BGS.US,D,20090126,000000,2.31791,2.43647,2.31791,2.35919,241867.90156919,0
+BGS.US,D,20090127,000000,2.37476,2.50364,2.32297,2.41583,345860.3603518,0
+BGS.US,D,20090128,000000,2.43132,2.46227,2.38488,2.46227,220908.22176322,0
+BGS.US,D,20090129,000000,2.4468,2.54492,2.42626,2.48282,132375.16226819,0
+BGS.US,D,20090130,000000,2.51387,2.55514,2.39004,2.3953,152176.17213432,0
+BGS.US,D,20090202,000000,2.42626,2.54492,2.35919,2.50364,303561.05748046,0
+BGS.US,D,20090203,000000,2.52428,2.57061,2.49858,2.5603,132398.18913239,0
+BGS.US,D,20090204,000000,2.55514,2.59106,2.48282,2.48282,106787.08275676,0
+BGS.US,D,20090205,000000,2.47269,2.55514,2.43132,2.5089,266470.01262233,0
+BGS.US,D,20090206,000000,2.49858,2.60176,2.43647,2.54492,341601.43714929,0
+BGS.US,D,20090209,000000,2.54492,2.58619,2.51387,2.56555,202465.79688525,0
+BGS.US,D,20090210,000000,2.56555,2.59106,2.46762,2.46762,156711.41770732,0
+BGS.US,D,20090211,000000,2.46762,2.52428,2.44183,2.50364,144021.52217836,0
+BGS.US,D,20090212,000000,2.47269,2.53966,2.4468,2.50364,228991.69777528,0
+BGS.US,D,20090213,000000,2.51387,2.52943,2.43647,2.47775,224106.8625366,0
+BGS.US,D,20090217,000000,2.42626,2.45711,2.27158,2.30759,271827.94525288,0
+BGS.US,D,20090218,000000,2.32297,2.36931,2.27158,2.2817,197856.23734141,0
+BGS.US,D,20090219,000000,2.30759,2.34877,2.24033,2.24033,217653.06050496,0
+BGS.US,D,20090220,000000,2.20938,2.20938,1.84288,1.91511,346101.09575032,0
+BGS.US,D,20090223,000000,1.91511,1.99249,1.83247,1.83247,192255.47596105,0
+BGS.US,D,20090224,000000,1.84288,2.01333,1.81183,2.01333,244707.53259608,0
+BGS.US,D,20090225,000000,2.01333,2.03377,1.87384,1.92055,154893.34211066,0
+BGS.US,D,20090226,000000,1.93585,2.03931,1.93059,1.93059,112933.16214855,0
+BGS.US,D,20090227,000000,1.9047,2.03931,1.89438,1.96144,269421.63794332,0
+BGS.US,D,20090302,000000,1.96144,2.07514,1.96144,2.04925,506780.46083065,0
+BGS.US,D,20090303,000000,2.04925,2.10112,2.00272,2.06502,718125.20721872,0
+BGS.US,D,20090304,000000,2.06502,2.11632,2.0546,2.08537,205350.43496492,0
+BGS.US,D,20090305,000000,2.03377,2.13686,2.00788,2.02364,232567.14178112,0
+BGS.US,D,20090306,000000,2.06502,2.106,2.02851,2.05976,188285.43523675,0
+BGS.US,D,20090309,000000,2.02851,2.11632,1.98753,1.99249,223779.25305948,0
+BGS.US,D,20090310,000000,2.05976,2.08011,1.98753,2.0546,316284.4466301,0
+BGS.US,D,20090311,000000,2.05976,2.10112,2.05976,2.08011,138733.71681607,0
+BGS.US,D,20090312,000000,2.08011,2.29699,2.05976,2.2817,203858.92216974,0
+BGS.US,D,20090313,000000,2.30233,2.37476,2.26116,2.31791,252613.07374837,0
+BGS.US,D,20090316,000000,2.37476,2.57587,2.36425,2.41068,374942.24316872,0
+BGS.US,D,20090317,000000,2.41068,2.55514,2.3953,2.53459,214990.31766219,0
+BGS.US,D,20090318,000000,2.54492,2.58094,2.47775,2.58094,216468.22367398,0
+BGS.US,D,20090319,000000,2.60692,2.61217,2.54997,2.57587,216896.31401308,0
+BGS.US,D,20090320,000000,2.57587,2.57587,2.52428,2.55514,330553.77570848,0
+BGS.US,D,20090323,000000,2.58619,2.70991,2.58094,2.67418,394500.42428505,0
+BGS.US,D,20090324,000000,2.62747,2.68411,2.59106,2.5965,156184.93985751,0
+BGS.US,D,20090325,000000,2.63759,2.70991,2.5603,2.64294,260441.16090286,0
+BGS.US,D,20090326,000000,2.736,2.77192,2.67418,2.77192,383619.18427193,0
+BGS.US,D,20090327,000000,2.67906,2.72559,2.58094,2.58094,164089.43433415,0
+BGS.US,D,20090330,000000,2.51387,2.52943,2.34361,2.40036,193232.02433852,0
+BGS.US,D,20090331,000000,2.44183,2.72559,2.36931,2.68411,508029.14487602,0
+BGS.US,D,20090401,000000,2.62747,2.73064,2.5603,2.65345,216244.23508579,0
+BGS.US,D,20090402,000000,2.71508,2.81338,2.64294,2.68918,189915.10921717,0
+BGS.US,D,20090403,000000,2.64294,2.67418,2.5965,2.62747,149674.617341,0
+BGS.US,D,20090406,000000,2.60176,2.60692,2.54492,2.58619,130563.36672541,0
+BGS.US,D,20090407,000000,2.58094,2.64294,2.55514,2.5603,107305.18720139,0
+BGS.US,D,20090408,000000,2.54997,2.65345,2.53459,2.65345,84316.003318333,0
+BGS.US,D,20090409,000000,2.68411,2.69998,2.64839,2.68918,133772.47425525,0
+BGS.US,D,20090413,000000,2.6586,2.70991,2.6586,2.67906,62969.053523441,0
+BGS.US,D,20090414,000000,2.67418,2.70504,2.52428,2.62259,149736.3712041,0
+BGS.US,D,20090415,000000,2.60176,2.68918,2.60176,2.67418,113292.17189504,0
+BGS.US,D,20090416,000000,2.70504,2.75157,2.6586,2.73064,242421.59298578,0
+BGS.US,D,20090417,000000,2.73064,2.73064,2.68918,2.70991,179929.8235568,0
+BGS.US,D,20090420,000000,2.64294,2.6586,2.60692,2.63301,230197.46811917,0
+BGS.US,D,20090421,000000,2.64839,2.81338,2.60692,2.68411,338320.10899989,0
+BGS.US,D,20090422,000000,2.63759,2.69462,2.58094,2.62259,202805.96647012,0
+BGS.US,D,20090423,000000,2.64294,2.64294,2.58619,2.5965,138321.32661165,0
+BGS.US,D,20090424,000000,2.5965,2.74106,2.59106,2.70504,203719.71430885,0
+BGS.US,D,20090427,000000,2.65345,2.68411,2.61724,2.66367,132616.94434235,0
+BGS.US,D,20090428,000000,2.65345,2.736,2.65345,2.72033,91426.070979853,0
+BGS.US,D,20090429,000000,2.75682,3.40708,2.75682,3.30369,556893.19739745,0
+BGS.US,D,20090430,000000,3.33991,3.35529,3.04564,3.15924,329300.90496054,0
+BGS.US,D,20090501,000000,3.19516,3.22651,3.1024,3.13345,263519.43397699,0
+BGS.US,D,20090504,000000,3.09227,3.22651,2.99415,3.15418,317550.92416144,0
+BGS.US,D,20090505,000000,3.14376,3.16927,3.00436,3.08166,237508.49750467,0
+BGS.US,D,20090506,000000,3.09714,3.12312,2.89593,3.1024,574168.57893041,0
+BGS.US,D,20090507,000000,3.16927,3.38118,3.15418,3.30369,504033.98393623,0
+BGS.US,D,20090508,000000,3.35022,3.63942,3.28307,3.5929,601197.93080603,0
+BGS.US,D,20090511,000000,3.5929,3.66503,3.55143,3.62395,307534.23823169,0
+BGS.US,D,20090512,000000,3.65978,3.66503,3.57207,3.63408,210586.95322056,0
+BGS.US,D,20090513,000000,3.59806,3.65472,3.51026,3.51532,307764.50687376,0
+BGS.US,D,20090514,000000,3.53625,3.65978,3.53625,3.63408,187041.9845696,0
+BGS.US,D,20090515,000000,3.65978,3.65978,3.51026,3.62921,185115.0547058,0
+BGS.US,D,20090518,000000,3.67554,3.72703,3.5929,3.71166,223178.46123882,0
+BGS.US,D,20090519,000000,3.70659,3.77863,3.60828,3.73726,197291.03249271,0
+BGS.US,D,20090520,000000,3.74251,3.75809,3.64985,3.70659,539109.13150066,0
+BGS.US,D,20090521,000000,3.6187,3.75284,3.6187,3.72207,262841.18815854,0
+BGS.US,D,20090522,000000,3.73229,3.89194,3.72703,3.7943,206674.47965678,0
+BGS.US,D,20090526,000000,3.77863,3.96971,3.74787,3.96971,230703.01245606,0
+BGS.US,D,20090527,000000,3.96436,3.97506,3.83012,3.90226,197323.47943772,0
+BGS.US,D,20090528,000000,3.93857,3.96436,3.71691,3.89194,194284.98003814,0
+BGS.US,D,20090529,000000,3.84551,3.96436,3.74251,3.74251,430127.16991479,0
+BGS.US,D,20090601,000000,3.84551,3.95405,3.83012,3.95405,218598.20861307,0
+BGS.US,D,20090602,000000,3.87665,4.11942,3.87665,4.10385,184368.77497039,0
+BGS.US,D,20090603,000000,4.07289,4.08866,4.00086,4.06276,110611.63556629,0
+BGS.US,D,20090604,000000,4.09363,4.18639,4.06276,4.15019,146328.39530156,0
+BGS.US,D,20090605,000000,4.17101,4.20178,4.08866,4.1607,82726.103012452,0
+BGS.US,D,20090608,000000,4.18639,4.18639,4.01108,4.02656,170432.28874734,0
+BGS.US,D,20090609,000000,4.07776,4.11427,4.05207,4.06783,151989.86386938,0
+BGS.US,D,20090610,000000,4.11427,4.12458,3.92337,3.99561,125008.65907346,0
+BGS.US,D,20090611,000000,4.0213,4.10891,4.00086,4.0833,218472.60753557,0
+BGS.US,D,20090612,000000,4.06783,4.09363,3.96436,4.06276,129271.76897856,0
+BGS.US,D,20090615,000000,4.0213,4.05207,3.8971,3.93341,246081.81771894,0
+BGS.US,D,20090616,000000,3.98003,4.03687,3.77356,3.81991,236143.63246262,0
+BGS.US,D,20090617,000000,3.80968,3.94898,3.80443,3.90761,142388.70817099,0
+BGS.US,D,20090618,000000,3.94898,4.06276,3.93341,4.05742,144851.53596542,0
+BGS.US,D,20090619,000000,4.12458,4.15019,4.04691,4.10385,232222.78549367,0
+BGS.US,D,20090622,000000,4.06276,4.0833,3.96971,4.02656,135591.59652755,0
+BGS.US,D,20090623,000000,4.04184,4.17101,4.00592,4.09363,232324.31303131,0
+BGS.US,D,20090624,000000,4.13471,4.19662,4.12955,4.18114,130507.89291618,0
+BGS.US,D,20090625,000000,4.18114,4.30009,4.15019,4.28471,263916.12404672,0
+BGS.US,D,20090626,000000,4.20178,4.35694,4.14483,4.35158,651940.76611157,0
+BGS.US,D,20090629,000000,4.33095,4.43957,4.20713,4.3726,307432.71069406,0
+BGS.US,D,20090630,000000,4.36735,4.3877,4.27439,4.34155,155081.7437269,0
+BGS.US,D,20090701,000000,4.3726,4.43404,4.32063,4.36201,129194.31498079,0
+BGS.US,D,20090702,000000,4.30535,4.30535,4.10891,4.10891,181209.90787154,0
+BGS.US,D,20090706,000000,4.1607,4.33095,4.00592,4.30535,226302.78804136,0
+BGS.US,D,20090707,000000,4.30535,4.30535,4.15563,4.1607,130043.16892948,0
+BGS.US,D,20090708,000000,4.19662,4.19662,4.04184,4.10385,146701.01183145,0
+BGS.US,D,20090709,000000,4.14006,4.14006,3.82516,3.86614,233288.30130104,0
+BGS.US,D,20090710,000000,3.82516,3.91803,3.80968,3.8715,201328.06045833,0
+BGS.US,D,20090713,000000,3.87665,4.0213,3.85621,4.01108,112936.30217548,0
+BGS.US,D,20090714,000000,4.0213,4.0833,3.97506,4.03687,108209.51495931,0
+BGS.US,D,20090715,000000,4.05742,4.12955,4.00086,4.09888,250841.05188012,0
+BGS.US,D,20090716,000000,4.08866,4.12458,4.05207,4.11942,174678.65184212,0
+BGS.US,D,20090717,000000,4.12955,4.18639,4.10891,4.16567,171030.98721671,0
+BGS.US,D,20090720,000000,4.15563,4.3877,4.15019,4.3877,290357.24420944,0
+BGS.US,D,20090721,000000,4.41359,4.43957,4.32063,4.33601,166590.98912747,0
+BGS.US,D,20090722,000000,4.32579,4.36201,4.25872,4.31041,156591.05000806,0
+BGS.US,D,20090723,000000,4.28471,4.34662,4.20713,4.33095,233750.93193646,0
+BGS.US,D,20090724,000000,4.28968,4.33601,4.2485,4.32579,105992.65594163,0
+BGS.US,D,20090727,000000,4.32579,4.3877,4.32579,4.3877,117407.70053409,0
+BGS.US,D,20090728,000000,4.35158,4.42916,4.32063,4.33601,162747.59615631,0
+BGS.US,D,20090729,000000,4.39314,4.43957,4.13471,4.19662,228008.86934392,0
+BGS.US,D,20090730,000000,4.19662,4.31041,4.19662,4.23828,248737.23383218,0
+BGS.US,D,20090731,000000,4.23302,4.36201,4.21219,4.31041,165566.29367029,0
+BGS.US,D,20090803,000000,4.32579,4.51171,4.28471,4.43404,183340.93948627,0
+BGS.US,D,20090804,000000,4.42382,4.48057,4.3877,4.43957,138235.49920869,0
+BGS.US,D,20090805,000000,4.43957,4.43957,4.35158,4.3877,111166.37365853,0
+BGS.US,D,20090806,000000,4.40327,4.52213,4.33601,4.34662,133601.866125,0
+BGS.US,D,20090807,000000,4.5012,4.5012,4.1607,4.42382,169692.28906581,0
+BGS.US,D,20090810,000000,4.49108,4.49108,4.21736,4.34155,125197.0606897,0
+BGS.US,D,20090811,000000,4.33095,4.33095,4.21219,4.22261,114098.11214226,0
+BGS.US,D,20090812,000000,4.23302,4.35158,4.22767,4.25872,198499.94286354,0
+BGS.US,D,20090813,000000,4.25872,4.32579,4.23302,4.26913,124334.5999576,0
+BGS.US,D,20090814,000000,4.26388,4.31041,4.19156,4.28471,157184.51509919,0
+BGS.US,D,20090817,000000,4.18114,4.25872,4.14483,4.18114,149721.71774506,0
+BGS.US,D,20090818,000000,4.21736,4.34662,4.15563,4.28968,118230.38759164,0
+BGS.US,D,20090819,000000,4.38235,4.67193,4.36735,4.58394,546800.10414557,0
+BGS.US,D,20090820,000000,4.57888,4.80072,4.57363,4.80072,448113.24421121,0
+BGS.US,D,20090821,000000,4.82145,4.92999,4.82145,4.87821,372998.56649459,0
+BGS.US,D,20090824,000000,4.89378,4.93486,4.80072,4.85232,205394.39534203,0
+BGS.US,D,20090825,000000,4.85232,5.11056,4.85232,5.04846,372899.13230824,0
+BGS.US,D,20090826,000000,5.06404,5.06929,4.80607,4.9041,214647.00805039,0
+BGS.US,D,20090827,000000,4.88862,4.95579,4.77464,4.9041,199305.88311076,0
+BGS.US,D,20090828,000000,4.9041,4.9662,4.77464,4.82145,154195.20945496,0
+BGS.US,D,20090831,000000,4.79566,4.79566,4.67193,4.70767,224137.21613033,0
+BGS.US,D,20090901,000000,4.71828,5.28091,4.71292,4.80607,646288.71762457,0
+BGS.US,D,20090902,000000,4.81648,4.91929,4.77464,4.82652,875187.26126737,0
+BGS.US,D,20090903,000000,4.84199,4.89894,4.71292,4.80072,278677.39067861,0
+BGS.US,D,20090904,000000,4.80072,4.85232,4.75935,4.81114,160434.44297923,0
+BGS.US,D,20090908,000000,4.88327,4.97117,4.84725,4.87314,364203.35104342,0
+BGS.US,D,20090909,000000,4.88862,5.03317,4.88862,5.01741,268676.40488356,0
+BGS.US,D,20090910,000000,4.88327,4.9662,4.84199,4.95062,242623.60138541,0
+BGS.US,D,20090911,000000,4.9662,4.97642,4.73356,4.81114,509046.51360368,0
+BGS.US,D,20090914,000000,4.71292,4.80607,4.36201,4.38235,1784354.8473737,0
+BGS.US,D,20090915,000000,4.31041,4.33095,4.12955,4.12955,12162193.068654,0
+BGS.US,D,20090916,000000,4.1607,4.23302,4.10385,4.13471,4307070.2822253,0
+BGS.US,D,20090917,000000,4.14006,4.18639,4.12955,4.14006,1442283.4528595,0
+BGS.US,D,20090918,000000,4.17598,4.27945,4.15563,4.26913,1624636.3305362,0
+BGS.US,D,20090921,000000,4.30009,4.33601,4.20713,4.31557,1086277.6654735,0
+BGS.US,D,20090922,000000,4.35158,4.41359,4.33601,4.39811,1251419.0088316,0
+BGS.US,D,20090923,000000,4.3877,4.48057,4.33601,4.3877,1061765.5685259,0
+BGS.US,D,20090924,000000,4.3877,4.41359,4.12458,4.17101,1868278.3473249,0
+BGS.US,D,20090925,000000,4.17101,4.33095,4.17101,4.32579,892918.99338187,0
+BGS.US,D,20090928,000000,4.28471,4.32579,4.19662,4.31041,684877.55533176,0
+BGS.US,D,20090929,000000,4.26388,4.34155,4.21736,4.26388,935274.81673808,0
+BGS.US,D,20090930,000000,4.24325,4.34155,4.15563,4.22767,2442548.4537929,0
+BGS.US,D,20091001,000000,4.20178,4.22767,4.02656,4.04184,952207.93533489,0
+BGS.US,D,20091002,000000,3.95405,4.15563,3.91277,4.04691,683170.42735355,0
+BGS.US,D,20091005,000000,4.07776,4.12955,4.01108,4.06276,591753.77645451,0
+BGS.US,D,20091006,000000,4.09363,4.12955,4.0213,4.07289,535208.17136898,0
+BGS.US,D,20091007,000000,4.09888,4.11942,4.02656,4.11942,390646.56455743,0
+BGS.US,D,20091008,000000,4.18639,4.19156,4.07289,4.14483,444697.94157915,0
+BGS.US,D,20091009,000000,4.15019,4.15019,4.07776,4.14006,354202.36524836,0
+BGS.US,D,20091012,000000,4.16567,4.16567,4.02656,4.04691,689203.4657756,0
+BGS.US,D,20091013,000000,4.01108,4.10385,4.01108,4.09888,419376.76435738,0
+BGS.US,D,20091014,000000,4.14006,4.16567,4.04184,4.07289,527548.59899345,0
+BGS.US,D,20091015,000000,4.06276,4.11942,4.06276,4.10385,376340.60183143,0
+BGS.US,D,20091016,000000,4.08866,4.10891,4.05207,4.08866,357893.99025089,0
+BGS.US,D,20091019,000000,4.10385,4.16567,4.09363,4.14483,450146.93499088,0
+BGS.US,D,20091020,000000,4.14006,4.18114,4.09363,4.11942,602584.77603664,0
+BGS.US,D,20091021,000000,4.12458,4.21219,4.09363,4.11427,607911.30839782,0
+BGS.US,D,20091022,000000,4.02656,4.16567,4.0213,4.15563,524524.7530529,0
+BGS.US,D,20091023,000000,4.15563,4.18114,4.01108,4.02656,755466.40755619,0
+BGS.US,D,20091026,000000,4.05742,4.09363,4.01108,4.04691,542321.37905744,0
+BGS.US,D,20091027,000000,4.04184,4.09888,4.04184,4.05742,348512.63643811,0
+BGS.US,D,20091028,000000,4.13471,4.13471,3.91277,3.91803,667363.53175156,0
+BGS.US,D,20091029,000000,3.96971,4.01108,3.94898,3.99044,779764.98267207,0
+BGS.US,D,20091030,000000,3.97506,4.06276,3.95939,4.03143,793959.99777962,0
+BGS.US,D,20091102,000000,4.05742,4.11427,3.90226,3.95939,855629.08015105,0
+BGS.US,D,20091103,000000,3.96971,4.0833,3.94898,4.06783,1013359.9599373,0
+BGS.US,D,20091104,000000,4.10891,4.18639,4.10891,4.13471,884598.96867388,0
+BGS.US,D,20091105,000000,4.15563,4.17598,4.13471,4.15563,408275.72245864,0
+BGS.US,D,20091106,000000,4.12955,4.17598,4.06276,4.12458,568492.45690355,0
+BGS.US,D,20091109,000000,4.13471,4.18639,4.12458,4.14483,548394.19115403,0
+BGS.US,D,20091110,000000,4.15563,4.24325,4.15019,4.22261,526003.70574033,0
+BGS.US,D,20091111,000000,4.23302,4.25356,4.1607,4.17101,454368.17787016,0
+BGS.US,D,20091112,000000,4.19662,4.19662,4.05207,4.09363,662450.43627046,0
+BGS.US,D,20091113,000000,4.12458,4.12955,4.07289,4.12458,325965.14967756,0
+BGS.US,D,20091116,000000,4.14006,4.19662,4.14006,4.18639,522328.82754814,0
+BGS.US,D,20091117,000000,4.20713,4.23828,4.14483,4.22767,304718.68074465,0
+BGS.US,D,20091118,000000,4.24325,4.2485,4.20178,4.23302,295744.48375807,0
+BGS.US,D,20091119,000000,4.20713,4.23302,4.12955,4.20178,333286.64581951,0
+BGS.US,D,20091120,000000,4.18639,4.2485,4.18114,4.24325,222662.45014548,0
+BGS.US,D,20091123,000000,4.25356,4.28471,4.2485,4.26388,348191.30701487,0
+BGS.US,D,20091124,000000,4.30009,4.43404,4.25872,4.42916,761874.15585943,0
+BGS.US,D,20091125,000000,4.44455,4.51697,4.3726,4.49108,776202.09877397,0
+BGS.US,D,20091127,000000,4.39314,4.49614,4.34155,4.42382,429636.27903694,0
+BGS.US,D,20091130,000000,4.40327,4.42916,4.23828,4.41856,1272362.9885029,0
+BGS.US,D,20091201,000000,4.41359,4.47044,4.28471,4.32063,1416648.272944,0
+BGS.US,D,20091202,000000,4.30009,4.41359,4.30009,4.41359,583022.40821774,0
+BGS.US,D,20091203,000000,4.45477,4.5012,4.39314,4.40327,602977.27940379,0
+BGS.US,D,20091204,000000,4.48582,4.48582,4.32063,4.39314,685726.40928045,0
+BGS.US,D,20091207,000000,4.3877,4.49108,4.37748,4.48057,383273.78130883,0
+BGS.US,D,20091208,000000,4.48582,4.51171,4.41359,4.48582,447996.01653888,0
+BGS.US,D,20091209,000000,4.46003,4.52213,4.44455,4.49108,358156.70583798,0
+BGS.US,D,20091210,000000,4.5012,4.59932,4.46528,4.52213,536944.60626527,0
+BGS.US,D,20091211,000000,4.55805,4.61996,4.47044,4.60973,740989.83669995,0
+BGS.US,D,20091214,000000,4.61996,4.64604,4.58394,4.64078,306852.85238632,0
+BGS.US,D,20091215,000000,4.63534,4.6768,4.54266,4.60973,480379.11434248,0
+BGS.US,D,20091216,000000,4.65617,4.72362,4.61996,4.66649,556868.07718195,0
+BGS.US,D,20091217,000000,4.65617,4.72362,4.62531,4.6768,714669.08423649,0
+BGS.US,D,20091218,000000,4.71828,4.80607,4.61996,4.79566,1419961.0013628,0
+BGS.US,D,20091221,000000,4.82145,4.84725,4.76967,4.76967,530092.0208126,0
+BGS.US,D,20091222,000000,4.76967,4.9041,4.73872,4.89894,718401.52958921,0
+BGS.US,D,20091223,000000,4.9041,4.99152,4.89894,4.99152,557758.79815648,0
+BGS.US,D,20091224,000000,4.98167,5.02792,4.95579,4.99152,211854.47742755,0
+BGS.US,D,20091228,000000,4.99152,5.0432,4.99152,5.0432,567580.80241612,0
+BGS.US,D,20091229,000000,5.02276,5.02276,4.87314,4.95579,425955.12079086,0
+BGS.US,D,20091230,000000,4.89378,4.92999,4.7904,4.83178,527671.060044,0
+BGS.US,D,20091231,000000,4.81114,4.82145,4.68731,4.73872,552143.38331708,0
+BGS.US,D,20100104,000000,4.71292,4.82145,4.69764,4.7798,483465.76082177,0
+BGS.US,D,20100105,000000,4.76441,5.07951,4.76441,4.89378,941860.49990109,0
+BGS.US,D,20100106,000000,4.87314,5.13636,4.86283,4.95062,680392.55018976,0
+BGS.US,D,20100107,000000,4.92999,4.99152,4.87821,4.92454,284802.53655749,0
+BGS.US,D,20100108,000000,4.92454,4.94518,4.75429,4.82145,540974.30750138,0
+BGS.US,D,20100111,000000,4.83703,4.85232,4.55805,4.7798,847340.45571242,0
+BGS.US,D,20100112,000000,4.74407,4.84199,4.64604,4.80072,434171.52460994,0
+BGS.US,D,20100113,000000,4.80072,4.89378,4.79566,4.88327,296708.47202779,0
+BGS.US,D,20100114,000000,4.89894,4.98167,4.88327,4.91929,450197.17542188,0
+BGS.US,D,20100115,000000,4.92999,4.95579,4.88327,4.89894,596562.20437105,0
+BGS.US,D,20100119,000000,4.89378,5.01741,4.89378,4.96095,546705.90333745,0
+BGS.US,D,20100120,000000,4.94518,4.96095,4.88862,4.88862,468990.23664117,0
+BGS.US,D,20100121,000000,4.89378,4.9041,4.79566,4.80072,549408.41985476,0
+BGS.US,D,20100122,000000,4.78525,4.84199,4.70241,4.72849,394453.32388099,0
+BGS.US,D,20100125,000000,4.77464,4.7904,4.69764,4.73872,378042.49643141,0
+BGS.US,D,20100126,000000,4.71292,4.74923,4.64604,4.69764,446524.39058098,0
+BGS.US,D,20100127,000000,4.69238,4.72362,4.64604,4.71292,345371.56282525,0
+BGS.US,D,20100128,000000,4.69238,4.74407,4.6149,4.70241,391456.69150723,0
+BGS.US,D,20100129,000000,4.71292,4.71292,4.61996,4.63534,341152.41329726,0
+BGS.US,D,20100201,000000,4.64604,4.70767,4.63027,4.6768,315398.9590338,0
+BGS.US,D,20100202,000000,4.67193,4.70241,4.64078,4.66142,521478.92692379,0
+BGS.US,D,20100203,000000,4.64604,4.67193,4.59932,4.63027,432756.41913689,0
+BGS.US,D,20100204,000000,4.6149,4.66649,4.5271,4.59445,618580.07325486,0
+BGS.US,D,20100205,000000,4.56846,4.57363,4.41856,4.48582,606082.76604471,0
+BGS.US,D,20100208,000000,4.47579,4.60973,4.45477,4.55289,461994.25662503,0
+BGS.US,D,20100209,000000,4.57888,4.66649,4.55289,4.64078,299227.82030709,0
+BGS.US,D,20100210,000000,4.63534,4.71292,4.57363,4.70241,591853.21064085,0
+BGS.US,D,20100211,000000,4.70767,4.72362,4.63027,4.71292,313791.26524194,0
+BGS.US,D,20100212,000000,4.66649,4.86779,4.66649,4.85738,491767.99204379,0
+BGS.US,D,20100216,000000,4.87314,4.9041,4.85738,4.89378,403052.8109864,0
+BGS.US,D,20100217,000000,4.91403,4.97642,4.89378,4.9662,329079.00972364,0
+BGS.US,D,20100218,000000,4.97642,4.99152,4.89894,4.95062,280247.40414722,0
+BGS.US,D,20100219,000000,4.92999,5.01225,4.90906,4.97117,307434.80404536,0
+BGS.US,D,20100222,000000,4.97117,5.00193,4.93486,4.95062,421917.0461496,0
+BGS.US,D,20100223,000000,4.97117,5.00728,4.87821,5.00193,434926.17775052,0
+BGS.US,D,20100224,000000,5.02276,5.02276,4.94518,4.98167,222687.57036098,0
+BGS.US,D,20100225,000000,4.92999,4.94002,4.80607,4.83703,408918.38130513,0
+BGS.US,D,20100226,000000,4.85232,4.89378,4.7904,4.80607,434238.51185126,0
+BGS.US,D,20100301,000000,4.80607,4.88327,4.77464,4.79566,343468.70650128,0
+BGS.US,D,20100302,000000,4.65091,4.89894,4.65091,4.89894,735116.93965169,0
+BGS.US,D,20100303,000000,4.91929,5.01741,4.87821,4.95062,504463.12095097,0
+BGS.US,D,20100304,000000,4.97642,5.03317,4.9662,5.03317,347657.50243554,0
+BGS.US,D,20100305,000000,5.03317,5.05371,4.97117,5.00193,488615.40499881,0
+BGS.US,D,20100308,000000,5.02792,5.06929,4.92454,5.05371,518693.72303048,0
+BGS.US,D,20100309,000000,5.04846,5.08458,4.98167,5.07435,480019.05792034,0
+BGS.US,D,20100310,000000,5.07951,5.12098,5.01225,5.04846,333190.35166011,0
+BGS.US,D,20100311,000000,5.00728,5.05868,4.97117,4.99705,360437.41207004,0
+BGS.US,D,20100312,000000,4.99705,5.12614,4.9662,5.12098,647633.69582935,0
+BGS.US,D,20100315,000000,5.11563,5.21356,5.11056,5.13119,455423.22692107,0
+BGS.US,D,20100316,000000,5.12098,5.15709,5.06404,5.15709,433406.4047129,0
+BGS.US,D,20100317,000000,5.17237,5.23954,5.14142,5.21881,439778.56604416,0
+BGS.US,D,20100318,000000,5.22397,5.29094,5.19818,5.25502,339397.13823935,0
+BGS.US,D,20100319,000000,5.2447,5.29094,4.97642,5.01225,1133319.4556958,0
+BGS.US,D,20100322,000000,4.97642,5.13119,4.97642,5.06929,621062.78788655,0
+BGS.US,D,20100323,000000,5.10015,5.21356,5.06404,5.19321,340420.78702089,0
+BGS.US,D,20100324,000000,5.19321,5.19321,5.13119,5.14668,299528.21621742,0
+BGS.US,D,20100325,000000,5.18785,5.19818,5.12098,5.13636,335179.03538702,0
+BGS.US,D,20100326,000000,5.16712,5.19818,5.11056,5.12614,322095.58981525,0
+BGS.US,D,20100329,000000,5.1055,5.11056,5.01225,5.06929,320911.79965991,0
+BGS.US,D,20100330,000000,5.11056,5.36862,5.08458,5.36337,1590599.4852123,0
+BGS.US,D,20100331,000000,5.33232,5.47199,5.31177,5.40989,3192743.8027972,0
+BGS.US,D,20100401,000000,5.41514,5.41514,5.29094,5.34263,625401.25843816,0
+BGS.US,D,20100405,000000,5.33766,5.36862,5.296,5.36337,496207.99013302,0
+BGS.US,D,20100406,000000,5.33766,5.44085,5.32753,5.44085,588427.44125235,0
+BGS.US,D,20100407,000000,5.41514,5.49234,5.37388,5.43082,531893.34959892,0
+BGS.US,D,20100408,000000,5.40989,5.40989,5.30651,5.37893,489813.84861318,0
+BGS.US,D,20100409,000000,5.36337,5.36337,5.296,5.32209,247555.53702815,0
+BGS.US,D,20100412,000000,5.30651,5.32209,5.21356,5.30145,642068.52142094,0
+BGS.US,D,20100413,000000,5.29094,5.39413,5.20877,5.35324,444585.94728506,0
+BGS.US,D,20100414,000000,5.35839,5.39413,5.32209,5.37388,362514.0165512,0
+BGS.US,D,20100415,000000,5.36862,5.40989,5.31177,5.39413,310823.93978627,0
+BGS.US,D,20100416,000000,5.39413,5.39938,5.2447,5.26505,437997.12409512,0
+BGS.US,D,20100419,000000,5.26505,5.33766,5.17237,5.25502,302827.3378528,0
+BGS.US,D,20100420,000000,5.24995,5.35324,5.22903,5.34263,305842.81038818,0
+BGS.US,D,20100421,000000,5.33232,5.35839,5.26505,5.34779,423725.70166544,0
+BGS.US,D,20100422,000000,5.35324,5.35839,5.27575,5.34779,517317.34455633,0
+BGS.US,D,20100423,000000,5.33413,5.33929,5.23992,5.25033,577754.48969272,0
+BGS.US,D,20100426,000000,5.27059,5.31177,5.23419,5.2447,331749.07929592,0
+BGS.US,D,20100427,000000,5.20352,5.32753,5.13119,5.13636,606965.11361407,0
+BGS.US,D,20100428,000000,5.18785,5.36862,5.18785,5.31674,997653.54519733,0
+BGS.US,D,20100429,000000,5.33766,5.42546,5.32753,5.42031,694331.12976409,0
+BGS.US,D,20100430,000000,5.42031,5.46664,5.30145,5.33232,560030.08430773,0
+BGS.US,D,20100503,000000,5.36862,5.44591,5.34263,5.43082,559419.87240627,0
+BGS.US,D,20100504,000000,5.44085,5.51279,5.36862,5.46664,711862.94683025,0
+BGS.US,D,20100505,000000,5.42031,5.73015,5.40989,5.67846,1062678.269689,0
+BGS.US,D,20100506,000000,5.67846,5.79225,2.58094,5.19818,1975495.6137721,0
+BGS.US,D,20100507,000000,5.22397,5.296,4.95579,5.15709,1124983.7308531,0
+BGS.US,D,20100510,000000,5.34779,5.51814,5.33232,5.47687,742039.65237262,0
+BGS.US,D,20100511,000000,5.45116,5.54928,5.40492,5.52349,366955.06131608,0
+BGS.US,D,20100512,000000,5.51814,5.66823,5.50792,5.64244,387285.68905895,0
+BGS.US,D,20100513,000000,5.61119,5.67846,5.5855,5.65227,309557.46225492,0
+BGS.US,D,20100514,000000,5.61119,5.63221,5.51814,5.56992,338953.34776556,0
+BGS.US,D,20100517,000000,5.55483,5.66278,5.42546,5.56992,326445.57379895,0
+BGS.US,D,20100518,000000,5.61626,5.65753,5.47199,5.51814,356427.59767122,0
+BGS.US,D,20100519,000000,5.49759,5.5855,5.44591,5.56992,485514.10506048,0
+BGS.US,D,20100520,000000,5.46664,5.49234,5.23419,5.23419,515761.98454676,0
+BGS.US,D,20100521,000000,5.16712,5.30145,5.02276,5.30145,848888.48899248,0
+BGS.US,D,20100524,000000,5.40492,5.42031,5.30651,5.35324,427210.08489011,0
+BGS.US,D,20100525,000000,5.27059,5.29094,5.16712,5.28617,471885.34147729,0
+BGS.US,D,20100526,000000,5.34779,5.48193,5.27575,5.29094,376200.34729491,0
+BGS.US,D,20100527,000000,5.42031,5.50792,5.34263,5.50792,372797.6047706,0
+BGS.US,D,20100528,000000,5.51279,5.55483,5.36862,5.47199,317111.32039023,0
+BGS.US,D,20100601,000000,5.45651,5.66823,5.45651,5.56457,560844.39796012,0
+BGS.US,D,20100602,000000,5.6475,5.67846,5.5339,5.67291,1020484.6810579,0
+BGS.US,D,20100603,000000,5.61626,5.69947,5.54928,5.68362,371982.24444257,0
+BGS.US,D,20100604,000000,5.66278,5.66278,5.38906,5.40492,465465.03306631,0
+BGS.US,D,20100607,000000,5.44085,5.57499,5.43082,5.44085,493511.75366959,0
+BGS.US,D,20100608,000000,5.48738,5.6004,5.47199,5.59581,437137.80338997,0
+BGS.US,D,20100609,000000,5.61626,5.67846,5.5596,5.61119,393121.95245961,0
+BGS.US,D,20100610,000000,5.67846,5.7139,5.63221,5.70931,444230.0775655,0
+BGS.US,D,20100611,000000,5.67291,5.73559,5.65753,5.73559,323678.16339161,0
+BGS.US,D,20100614,000000,5.79225,5.82272,5.67291,5.68897,605716.42956869,0
+BGS.US,D,20100615,000000,5.76005,5.82807,5.70931,5.81718,537319.31614644,0
+BGS.US,D,20100616,000000,5.76005,5.86276,5.74581,5.84919,418410.68273636,0
+BGS.US,D,20100617,000000,5.85912,5.9366,5.83284,5.85912,380870.6140262,0
+BGS.US,D,20100618,000000,5.86276,5.89524,5.81174,5.85912,608324.74527789,0
+BGS.US,D,20100621,000000,5.90078,5.91157,5.74094,5.76005,294020.60896953,0
+BGS.US,D,20100622,000000,5.79225,5.84919,5.7246,5.73559,324489.33701706,0
+BGS.US,D,20100623,000000,5.74581,5.81718,5.61119,5.70387,375003.99703183,0
+BGS.US,D,20100624,000000,5.69403,5.81718,5.67846,5.74094,350006.24258459,0
+BGS.US,D,20100625,000000,5.76559,5.98285,5.73559,5.94721,1656953.4877741,0
+BGS.US,D,20100628,000000,5.87937,5.87937,5.73559,5.81174,457614.96572325,0
+BGS.US,D,20100629,000000,5.77103,5.77103,5.59094,5.65753,592889.41953014,0
+BGS.US,D,20100630,000000,5.67196,5.70311,5.56113,5.56657,350323.38530524,0
+BGS.US,D,20100701,000000,5.5339,5.5855,5.36337,5.46167,512527.75680142,0
+BGS.US,D,20100702,000000,5.47199,5.50792,5.39413,5.39938,320335.08137911,0
+BGS.US,D,20100706,000000,5.45116,5.52349,5.29094,5.32753,555693.70710743,0
+BGS.US,D,20100707,000000,5.32209,5.62715,5.31177,5.59094,518928.17837513,0
+BGS.US,D,20100708,000000,5.6475,5.6475,5.48193,5.55483,286260.55573201,0
+BGS.US,D,20100709,000000,5.52864,5.66823,5.52864,5.65227,358702.02384941,0
+BGS.US,D,20100712,000000,5.67291,5.67291,5.57499,5.62715,259512.75960509,0
+BGS.US,D,20100713,000000,5.68897,5.77103,5.64244,5.74094,610004.6596893,0
+BGS.US,D,20100714,000000,5.70931,5.75518,5.66278,5.71916,443104.90124633,0
+BGS.US,D,20100715,000000,5.71916,5.76005,5.63699,5.75049,284908.25079771,0
+BGS.US,D,20100716,000000,5.73015,5.73559,5.64244,5.67846,523828.71374848,0
+BGS.US,D,20100719,000000,5.70931,5.70931,5.5339,5.65227,420091.64382342,0
+BGS.US,D,20100720,000000,5.59094,5.6004,5.50266,5.59581,321416.29732116,0
+BGS.US,D,20100721,000000,5.60594,5.67291,5.49234,5.50266,298842.64366947,0
+BGS.US,D,20100722,000000,5.5855,5.67846,5.49234,5.65227,360453.11220473,0
+BGS.US,D,20100723,000000,5.62152,5.67846,5.60594,5.67846,248398.11092296,0
+BGS.US,D,20100726,000000,5.67846,5.68897,5.65227,5.68897,335585.14553756,0
+BGS.US,D,20100727,000000,5.68897,5.83284,5.68897,5.80667,568478.85012016,0
+BGS.US,D,20100728,000000,5.81718,5.89524,5.76005,5.82272,733983.38992735,0
+BGS.US,D,20100729,000000,5.88979,5.88979,5.78747,5.83858,326202.74504914,0
+BGS.US,D,20100730,000000,5.79769,5.92017,5.76005,5.92017,770018.33905894,0
+BGS.US,D,20100802,000000,5.97224,5.97224,5.80314,5.83284,692109.03736818,0
+BGS.US,D,20100803,000000,5.79769,5.92017,5.77103,5.89524,448440.85368832,0
+BGS.US,D,20100804,000000,5.93097,5.93097,5.87403,5.90078,188558.61758028,0
+BGS.US,D,20100805,000000,5.84919,5.84919,5.78747,5.83284,225024.79707791,0
+BGS.US,D,20100806,000000,5.76005,5.85473,5.76005,5.85473,415418.23706519,0
+BGS.US,D,20100809,000000,5.87937,5.87937,5.7246,5.75518,399694.02883922,0
+BGS.US,D,20100810,000000,5.7246,5.74094,5.63699,5.67291,517422.01212091,0
+BGS.US,D,20100811,000000,5.60594,5.60594,5.51279,5.5339,923250.60691981,0
+BGS.US,D,20100812,000000,5.48193,5.62152,5.45116,5.55483,454630.89345724,0
+BGS.US,D,20100813,000000,5.53897,5.5596,5.47199,5.48193,308178.99042948,0
+BGS.US,D,20100816,000000,5.47199,5.67846,5.43578,5.66823,338629.92499103,0
+BGS.US,D,20100817,000000,5.68362,5.80667,5.63221,5.77103,491862.1928519,0
+BGS.US,D,20100818,000000,5.75518,5.78747,5.66823,5.68897,246591.54875842,0
+BGS.US,D,20100819,000000,5.65753,5.70387,5.46167,5.48193,503775.45505173,0
+BGS.US,D,20100820,000000,5.45651,5.51279,5.43578,5.46167,586253.49593614,0
+BGS.US,D,20100823,000000,5.50266,5.62152,5.45651,5.57499,570956.33137363,0
+BGS.US,D,20100824,000000,5.50266,5.57499,5.46167,5.50792,320550.69656213,0
+BGS.US,D,20100825,000000,5.50266,5.62152,5.45116,5.61119,370233.24943854,0
+BGS.US,D,20100826,000000,5.6475,5.65227,5.48738,5.50792,326238.33202109,0
+BGS.US,D,20100827,000000,5.53897,5.6475,5.47199,5.63221,245513.4728433,0
+BGS.US,D,20100830,000000,5.63221,5.63221,5.46167,5.46664,747672.86069801,0
+BGS.US,D,20100831,000000,5.46416,5.60002,5.42269,5.51154,1147847.3136586,0
+BGS.US,D,20100901,000000,5.5855,5.67846,5.53897,5.67846,433476.53198117,0
+BGS.US,D,20100902,000000,5.66823,5.68897,5.63221,5.68362,234315.09010951,0
+BGS.US,D,20100903,000000,5.7139,5.73559,5.6475,5.69403,287433.87913089,0
+BGS.US,D,20100907,000000,5.70387,5.70931,5.6004,5.60594,231694.21429258,0
+BGS.US,D,20100908,000000,5.63699,5.67846,5.59581,5.60594,290994.66967769,0
+BGS.US,D,20100909,000000,5.65227,5.73015,5.63221,5.68362,265106.19425593,0
+BGS.US,D,20100910,000000,5.69403,5.73559,5.66823,5.71916,338323.24902682,0
+BGS.US,D,20100913,000000,5.74581,5.81718,5.70387,5.79769,512791.51906414,0
+BGS.US,D,20100914,000000,5.78183,5.81174,5.76559,5.78183,290541.45912309,0
+BGS.US,D,20100915,000000,5.76559,5.88491,5.73015,5.87403,344091.4785105,0
+BGS.US,D,20100916,000000,5.85912,5.88491,5.80667,5.85912,184848.15241613,0
+BGS.US,D,20100917,000000,5.90536,5.91157,5.78183,5.90078,339722.65436518,0
+BGS.US,D,20100920,000000,5.90536,5.9366,5.85912,5.9366,461992.16327373,0
+BGS.US,D,20100921,000000,5.90536,5.9366,5.85912,5.85912,254793.29911845,0
+BGS.US,D,20100922,000000,5.85912,5.88491,5.80314,5.80667,314831.6608338,0
+BGS.US,D,20100923,000000,5.80314,5.82272,5.73559,5.74581,287162.79013864,0
+BGS.US,D,20100924,000000,5.79769,5.81174,5.78183,5.78747,470409.52881679,0
+BGS.US,D,20100927,000000,5.80314,5.83284,5.77103,5.81718,557119.27933693,0
+BGS.US,D,20100928,000000,5.77648,5.77648,5.59094,5.71916,417447.74114228,0
+BGS.US,D,20100929,000000,5.68362,5.7246,5.66823,5.69947,286281.48924492,0
+BGS.US,D,20100930,000000,5.74151,5.77237,5.58979,5.63699,511482.12783132,0
+BGS.US,D,20101001,000000,5.67291,5.67291,5.5596,5.57499,376056.95273144,0
+BGS.US,D,20101004,000000,5.57499,5.61626,5.50792,5.51814,488044.96677188,0
+BGS.US,D,20101005,000000,5.55483,5.65753,5.51279,5.65227,408352.12978079,0
+BGS.US,D,20101006,000000,5.65227,5.74581,5.65227,5.73559,319042.43695662,0
+BGS.US,D,20101007,000000,5.77103,5.77103,5.68897,5.70931,340292.04591646,0
+BGS.US,D,20101008,000000,5.69403,5.80314,5.68897,5.78747,278505.73587271,0
+BGS.US,D,20101011,000000,5.78183,5.79769,5.73559,5.74581,154487.23196012,0
+BGS.US,D,20101012,000000,5.7246,5.79225,5.68362,5.78183,284717.75583019,0
+BGS.US,D,20101013,000000,5.78747,5.89524,5.7246,5.8683,322679.63482557,0
+BGS.US,D,20101014,000000,5.85473,5.8683,5.81174,5.85473,469874.67756182,0
+BGS.US,D,20101015,000000,5.90078,5.90078,5.81174,5.86276,373824.39357907,0
+BGS.US,D,20101018,000000,5.85912,5.87937,5.81718,5.84919,309506.17514828,0
+BGS.US,D,20101019,000000,5.80314,5.85473,5.73559,5.76559,462088.45743315,0
+BGS.US,D,20101020,000000,5.80314,5.84403,5.79769,5.81174,260816.91745968,0
+BGS.US,D,20101021,000000,5.85473,5.8683,5.68897,5.75049,450578.16535693,0
+BGS.US,D,20101022,000000,5.78183,5.83858,5.73559,5.82272,260209.84558515,0
+BGS.US,D,20101025,000000,5.87403,5.87937,5.77648,5.78747,303475.23007752,0
+BGS.US,D,20101026,000000,5.75518,5.81174,5.74581,5.78183,252199.6368683,0
+BGS.US,D,20101027,000000,5.7246,6.19571,5.7246,6.18444,969532.5106232,0
+BGS.US,D,20101028,000000,6.25763,6.51482,6.25763,6.33912,1974859.2349795,0
+BGS.US,D,20101029,000000,6.37045,6.43514,6.31169,6.32383,827188.80950496,0
+BGS.US,D,20101101,000000,6.35909,6.38565,6.27062,6.31915,387555.73137555,0
+BGS.US,D,20101102,000000,6.39577,6.40122,6.32966,6.38096,682401.12075393,0
+BGS.US,D,20101103,000000,6.39185,6.44173,6.37628,6.42644,368098.03112122,0
+BGS.US,D,20101104,000000,6.49399,6.60806,6.45816,6.4981,657849.25013178,0
+BGS.US,D,20101105,000000,6.50354,6.57653,6.46341,6.51482,441389.39986297,0
+BGS.US,D,20101108,000000,6.52571,6.57653,6.47851,6.53545,440723.71415228,0
+BGS.US,D,20101109,000000,6.53545,6.66873,6.52991,6.53545,618031.61521649,0
+BGS.US,D,20101110,000000,6.5516,6.62937,6.50354,6.56068,464142.03505009,0
+BGS.US,D,20101111,000000,6.53545,6.57653,6.50354,6.56068,358498.96877414,0
+BGS.US,D,20101112,000000,6.55647,6.60806,6.5088,6.5088,350328.61868348,0
+BGS.US,D,20101115,000000,6.55647,6.59144,6.50354,6.51482,406336.2324871,0
+BGS.US,D,20101116,000000,6.45816,6.49399,6.38096,6.41096,421762.13815402,0
+BGS.US,D,20101117,000000,6.40122,6.43772,6.31313,6.31915,447319.86407174,0
+BGS.US,D,20101118,000000,6.37628,6.46829,6.34829,6.45329,264416.43500539,0
+BGS.US,D,20101119,000000,6.46829,6.52036,6.45816,6.48453,297654.66681155,0
+BGS.US,D,20101122,000000,6.49399,6.57176,6.44708,6.54539,415493.59771169,0
+BGS.US,D,20101123,000000,6.4981,6.56555,6.45816,6.46829,269949.16246877,0
+BGS.US,D,20101124,000000,6.52571,6.57176,6.4981,6.54539,355173.68024761,0
+BGS.US,D,20101126,000000,6.50354,6.66873,6.50354,6.63347,311793.16143422,0
+BGS.US,D,20101129,000000,6.5859,6.71163,6.58112,6.6586,921893.06860729,0
+BGS.US,D,20101130,000000,6.64398,6.6586,6.56555,6.5965,1129434.1956988,0
+BGS.US,D,20101201,000000,6.6586,6.70169,6.61695,6.6586,607529.27178712,0
+BGS.US,D,20101202,000000,6.6586,6.72672,6.64398,6.70169,673810.00705369,0
+BGS.US,D,20101203,000000,6.6845,6.71163,6.6845,6.71163,507545.58072769,0
+BGS.US,D,20101206,000000,6.706,6.76198,6.66873,6.72672,567055.37124195,0
+BGS.US,D,20101207,000000,6.76761,6.92698,6.76761,6.87014,832292.3999536,0
+BGS.US,D,20101208,000000,6.91188,7.05701,6.91188,6.96987,766034.69155124,0
+BGS.US,D,20101209,000000,7.0058,7.05701,6.91685,6.96548,394426.1103142,0
+BGS.US,D,20101210,000000,6.99481,6.99481,6.93195,6.96023,391012.90103344,0
+BGS.US,D,20101213,000000,6.96023,6.9778,6.91685,6.96548,325206.3098344,0
+BGS.US,D,20101214,000000,6.96023,7.07707,6.96023,7.03341,682520.44177754,0
+BGS.US,D,20101215,000000,7.05176,7.07173,7.01813,7.0401,618873.14243566,0
+BGS.US,D,20101216,000000,7.07707,7.08663,7.0058,7.0637,509547.87123799,0
+BGS.US,D,20101217,000000,7.02099,7.02911,6.95382,7.02481,452576.26916465,0
+BGS.US,D,20101220,000000,7.07173,7.09781,6.94293,7.09197,479715.52198308,0
+BGS.US,D,20101221,000000,7.13344,7.16029,7.09197,7.13048,532066.05108047,0
+BGS.US,D,20101222,000000,7.1387,7.15417,7.02911,7.0466,499826.34784034,0
+BGS.US,D,20101223,000000,7.05176,7.12006,7.0466,7.06819,424291.95318978,0
+BGS.US,D,20101227,000000,7.0466,7.06819,6.99481,7.01813,427126.35083845,0
+BGS.US,D,20101228,000000,7.0401,7.09781,7.0058,7.09197,398214.02947614,0
+BGS.US,D,20101229,000000,7.04813,7.10077,6.98889,7.08013,333983.73179958,0
+BGS.US,D,20101230,000000,7.10077,7.1215,7.06427,7.06427,345387.26295993,0
+BGS.US,D,20101231,000000,7.10898,7.14701,7.08214,7.08663,240359.64196367,0
+BGS.US,D,20110103,000000,7.09781,7.14319,7.05701,7.08663,591953.69150284,0
+BGS.US,D,20110104,000000,7.1021,7.12006,6.86507,6.92201,600187.8888079,0
+BGS.US,D,20110105,000000,6.87014,6.96023,6.83029,6.93711,661687.40972472,0
+BGS.US,D,20110106,000000,6.9479,6.96548,6.89172,6.93195,328755.58694911,0
+BGS.US,D,20110107,000000,6.9479,6.99902,6.86507,6.99902,486010.22931656,0
+BGS.US,D,20110110,000000,6.99902,7.01813,6.87519,6.96023,458866.78979555,0
+BGS.US,D,20110111,000000,6.96987,7.01813,6.93711,6.99481,308151.77686269,0
+BGS.US,D,20110112,000000,7.0123,7.13048,6.96987,7.10812,526670.43812667,0
+BGS.US,D,20110113,000000,7.08214,7.20624,7.05701,7.1387,461314.96413094,0
+BGS.US,D,20110114,000000,7.16029,7.17959,6.96987,7.0401,490953.6783914,0
+BGS.US,D,20110118,000000,7.0401,7.09197,6.96023,7.05701,332216.94330957,0
+BGS.US,D,20110119,000000,7.07707,7.09197,7.01813,7.08663,636483.46017526,0
+BGS.US,D,20110120,000000,7.07173,7.17959,7.02099,7.05176,476530.48799309,0
+BGS.US,D,20110121,000000,7.08214,7.08214,7.0058,7.0123,283483.72524386,0
+BGS.US,D,20110124,000000,7.01813,7.12006,7.01813,7.11414,390756.46550024,0
+BGS.US,D,20110125,000000,7.08214,7.12446,6.99902,7.07707,540100.33333718,0
+BGS.US,D,20110126,000000,7.18551,7.32968,7.09781,7.23739,1001574.3921663,0
+BGS.US,D,20110127,000000,7.22134,7.22736,7.11414,7.12446,408741.49312101,0
+BGS.US,D,20110128,000000,7.12446,7.14988,6.96987,6.96987,644110.58560578,0
+BGS.US,D,20110131,000000,7.02319,7.06733,6.92545,6.93061,578213.9803012,0
+BGS.US,D,20110201,000000,7.02099,7.09781,6.98889,7.02099,795863.90077922,0
+BGS.US,D,20110202,000000,7.01813,7.07707,6.96987,6.98889,405838.01487972,0
+BGS.US,D,20110203,000000,7.0058,7.07173,6.96987,7.0123,370628.89283262,0
+BGS.US,D,20110204,000000,7.01813,7.0466,6.94293,7.03341,380607.89843912,0
+BGS.US,D,20110207,000000,7.0466,7.17013,7.0466,7.15417,397409.13590456,0
+BGS.US,D,20110208,000000,7.17013,7.22736,7.12006,7.17013,297020.38137022,0
+BGS.US,D,20110209,000000,7.14988,7.1751,7.10812,7.14988,322558.22045067,0
+BGS.US,D,20110210,000000,7.12446,7.16029,7.0466,7.0637,279930.26142656,0
+BGS.US,D,20110211,000000,7.05701,7.08214,7.02099,7.08214,239876.07781534,0
+BGS.US,D,20110214,000000,7.08663,7.10812,7.05176,7.07707,259950.27002501,0
+BGS.US,D,20110215,000000,7.09197,7.10812,7.02099,7.02911,231335.20454609,0
+BGS.US,D,20110216,000000,6.99902,7.09781,6.99902,7.05701,299392.14838347,0
+BGS.US,D,20110218,000000,7.40344,7.54714,7.28803,7.35624,1194019.3164192,0
+BGS.US,D,20110222,000000,7.28803,7.40344,7.0466,7.30455,12185004.317677,0
+BGS.US,D,20110223,000000,7.32968,7.35624,7.17959,7.21598,2191858.1232058,0
+BGS.US,D,20110224,000000,7.25239,7.27369,7.13048,7.17013,1194801.1831265,0
+BGS.US,D,20110225,000000,7.21598,7.41911,7.20175,7.41911,951741.11799689,0
+BGS.US,D,20110228,000000,7.57895,7.75321,7.47949,7.74328,1435051.9708231,0
+BGS.US,D,20110301,000000,7.77681,7.807,7.65519,7.75417,1698102.4941108,0
+BGS.US,D,20110302,000000,8.04767,9.31043,8.04767,9.27794,6544481.8228851,0
+BGS.US,D,20110303,000000,9.27413,9.48336,9.09642,9.12126,2906322.0590157,0
+BGS.US,D,20110304,000000,9.10693,9.20533,9.00785,9.17763,1776119.603393,0
+BGS.US,D,20110307,000000,9.21393,9.30278,9.16616,9.28559,1832500.8804022,0
+BGS.US,D,20110308,000000,9.29324,9.4203,9.25023,9.31903,1657161.7762276,0
+BGS.US,D,20110309,000000,9.29324,9.63431,9.29324,9.42508,1487438.0868924,0
+BGS.US,D,20110310,000000,9.41457,9.60278,9.12699,9.3668,1993463.8945825,0
+BGS.US,D,20110311,000000,9.34674,9.41457,9.26362,9.30183,1391568.8777964,0
+BGS.US,D,20110314,000000,9.26553,9.47285,9.25597,9.45661,1250459.2072645,0
+BGS.US,D,20110315,000000,9.26553,9.43081,9.22826,9.3238,1073060.2454191,0
+BGS.US,D,20110316,000000,9.34196,9.40406,9.26553,9.34196,909876.18551852,0
+BGS.US,D,20110317,000000,9.41935,9.5254,9.38495,9.45183,659438.10376202,0
+BGS.US,D,20110318,000000,9.48718,9.67635,9.47285,9.67253,1387379.0351865,0
+BGS.US,D,20110321,000000,9.81199,10.0136,9.76611,9.90179,1226565.6956235,0
+BGS.US,D,20110322,000000,9.75374,9.77663,9.3945,9.57221,1550488.7811162,0
+BGS.US,D,20110323,000000,9.58081,9.69163,9.53973,9.6668,867458.60829921,0
+BGS.US,D,20110324,000000,9.73176,9.80624,9.62476,9.77663,1164941.6203049,0
+BGS.US,D,20110325,000000,9.80059,10.1197,9.76611,10.0184,1048337.7666667,0
+BGS.US,D,20110328,000000,10.0452,10.07,9.91426,9.93335,848816.26837292,0
+BGS.US,D,20110329,000000,9.96588,10.0232,9.86741,9.97445,468723.3343515,0
+BGS.US,D,20110330,000000,10.0346,10.0499,9.63622,9.77089,1129053.2057637,0
+BGS.US,D,20110331,000000,9.71648,9.85981,9.68209,9.79485,669328.14193863,0
+BGS.US,D,20110401,000000,9.81199,9.94387,9.76611,9.94387,720801.55684489,0
+BGS.US,D,20110404,000000,9.96588,10.0069,9.81199,9.94387,568249.62815374,0
+BGS.US,D,20110405,000000,9.87988,10.0184,9.81199,9.96014,504867.13775024,0
+BGS.US,D,20110406,000000,9.99929,10.0308,9.748,9.76611,820931.78249473,0
+BGS.US,D,20110407,000000,9.748,9.8751,9.59227,9.79485,572580.77197582,0
+BGS.US,D,20110408,000000,9.84452,9.89127,9.58081,9.64482,444375.56548027,0
+BGS.US,D,20110411,000000,9.6601,9.72699,9.47285,9.53495,463744.29830471,0
+BGS.US,D,20110412,000000,9.46234,9.49387,8.72142,9.13368,2466838.6555037,0
+BGS.US,D,20110413,000000,9.18527,9.50246,9.16425,9.45661,747065.78882347,0
+BGS.US,D,20110414,000000,9.41457,9.78715,9.34005,9.77089,1092878.0020956,0
+BGS.US,D,20110415,000000,9.76134,9.84452,9.71743,9.79007,735120.07967863,0
+BGS.US,D,20110418,000000,9.68017,9.78715,9.49387,9.63813,787944.75284354,0
+BGS.US,D,20110419,000000,9.65438,9.70311,9.49387,9.61234,604129.66928976,0
+BGS.US,D,20110420,000000,9.67635,9.80624,9.67635,9.80624,301229.06414175,0
+BGS.US,D,20110421,000000,9.83877,9.85309,9.78053,9.82251,236233.64656816,0
+BGS.US,D,20110425,000000,9.84452,9.85309,9.58081,9.63145,464373.3503678,0
+BGS.US,D,20110426,000000,9.60278,9.8751,9.59227,9.81676,639472.7658195,0
+BGS.US,D,20110427,000000,9.61234,9.64482,9.23973,9.44801,1711644.3836154,0
+BGS.US,D,20110428,000000,9.44801,9.49864,9.42412,9.49864,544125.8478707,0
+BGS.US,D,20110429,000000,9.50055,9.5789,9.41361,9.43654,736982.1156524,0
+BGS.US,D,20110502,000000,9.44228,9.59227,9.41075,9.41457,1295322.8654679,0
+BGS.US,D,20110503,000000,9.42412,9.44801,9.26362,9.29036,727068.00393594,0
+BGS.US,D,20110504,000000,9.27413,9.3945,9.26362,9.26362,663187.29592506,0
+BGS.US,D,20110505,000000,9.24928,9.30183,9.03422,9.0605,609229.07303581,0
+BGS.US,D,20110506,000000,9.16139,9.42412,9.13368,9.35342,616902.25219473,0
+BGS.US,D,20110509,000000,9.36202,9.41935,9.31712,9.38782,405947.91582252,0
+BGS.US,D,20110510,000000,9.41935,9.43081,9.34674,9.3945,430632.71425169,0
+BGS.US,D,20110511,000000,9.3945,9.49864,9.32667,9.47285,447982.40975549,0
+BGS.US,D,20110512,000000,9.43654,9.53017,9.32285,9.48336,518344.1333648,0
+BGS.US,D,20110513,000000,9.45661,9.48336,9.37444,9.43081,1821771.4083577,0
+BGS.US,D,20110516,000000,9.3945,9.45661,9.2703,9.30183,591606.19518846,0
+BGS.US,D,20110517,000000,9.27794,9.33049,9.23209,9.24928,471454.11111124,0
+BGS.US,D,20110518,000000,9.2961,9.43654,9.24928,9.40406,341850.54595297,0
+BGS.US,D,20110519,000000,9.46234,9.5082,9.32667,9.48718,606607.15054322,0
+BGS.US,D,20110520,000000,9.42412,9.51966,9.31712,9.43081,426293.19702444,0
+BGS.US,D,20110523,000000,9.2703,9.3668,9.26362,9.31712,393453.74863931,0
+BGS.US,D,20110524,000000,9.32667,9.34005,9.21584,9.26362,432748.04573172,0
+BGS.US,D,20110525,000000,9.21584,9.38782,9.1461,9.33623,485536.08524904,0
+BGS.US,D,20110526,000000,9.3047,9.3582,9.25883,9.27413,468748.454567,0
+BGS.US,D,20110527,000000,9.2961,9.43081,9.2961,9.40119,445226.51278025,0
+BGS.US,D,20110531,000000,9.37539,9.76329,9.37539,9.6773,1140117.6140148,0
+BGS.US,D,20110601,000000,9.68017,10.0452,9.6601,9.85787,2644460.5592617,0
+BGS.US,D,20110602,000000,9.85309,9.85309,9.64482,9.76134,802303.04935183,0
+BGS.US,D,20110603,000000,9.6668,9.68495,9.5254,9.56552,569914.88910612,0
+BGS.US,D,20110606,000000,9.54642,9.54642,9.29036,9.35342,646139.04300723,0
+BGS.US,D,20110607,000000,9.35725,9.44705,9.24642,9.25023,407374.53472767,0
+BGS.US,D,20110608,000000,9.20533,9.21107,9.00881,9.084,956814.3548518,0
+BGS.US,D,20110609,000000,9.084,9.25693,9.02476,9.17094,416030.54231795,0
+BGS.US,D,20110610,000000,9.14706,9.23591,9.04072,9.15661,541484.03854084,0
+BGS.US,D,20110613,000000,9.14992,9.30183,9.13368,9.16139,596474.2836168,0
+BGS.US,D,20110614,000000,9.19101,9.70311,9.18527,9.6668,853299.18016363,0
+BGS.US,D,20110615,000000,9.58081,9.63813,9.31712,9.41935,539459.76784198,0
+BGS.US,D,20110616,000000,9.43654,9.71265,9.41839,9.65151,470069.35923192,0
+BGS.US,D,20110617,000000,9.78433,10.1799,9.74225,10.1483,1697564.5028288,0
+BGS.US,D,20110620,000000,10.0929,10.1741,10.0136,10.1149,1174549.0560571,0
+BGS.US,D,20110621,000000,10.1799,10.6633,10.1799,10.6422,1553981.5377461,0
+BGS.US,D,20110622,000000,10.584,10.9078,10.5324,10.6633,2057529.8641827,0
+BGS.US,D,20110623,000000,10.5467,10.8486,10.3881,10.8114,1222277.4655029,0
+BGS.US,D,20110624,000000,10.8114,11.0063,10.669,10.8286,1387059.7991146,0
+BGS.US,D,20110627,000000,10.8286,11.1104,10.7588,11.0502,1337756.1428219,0
+BGS.US,D,20110628,000000,11.1228,11.1476,10.7961,10.8333,757278.20309897,0
+BGS.US,D,20110629,000000,10.8438,11.0177,10.754,10.9078,714892.02614904,0
+BGS.US,D,20110630,000000,10.9499,11.0359,10.82,10.8677,639808.74870178,0
+BGS.US,D,20110701,000000,10.9021,10.9394,10.754,10.9078,673923.04802343,0
+BGS.US,D,20110705,000000,10.9146,11.2336,10.9078,11.1506,625532.09289387,0
+BGS.US,D,20110706,000000,10.9078,10.9805,10.7206,10.8744,1065697.928927,0
+BGS.US,D,20110707,000000,10.969,11.0693,10.8744,10.9394,526237.11440934,0
+BGS.US,D,20110708,000000,10.8286,11.0531,10.8114,11.0273,486003.94926269,0
+BGS.US,D,20110711,000000,10.9269,10.991,10.8286,10.8744,423743.49515141,0
+BGS.US,D,20110712,000000,10.8114,10.9394,10.7961,10.8639,523085.57404001,0
+BGS.US,D,20110713,000000,10.9146,10.9805,10.584,10.733,959852.85425138,0
+BGS.US,D,20110714,000000,10.7378,10.9432,10.6366,10.7206,748932.01149983,0
+BGS.US,D,20110715,000000,10.7378,10.8812,10.6575,10.8047,570021.65002198,0
+BGS.US,D,20110718,000000,10.7417,10.7751,10.5114,10.7417,587974.23069773,0
+BGS.US,D,20110719,000000,10.7588,11.0961,10.7588,11.076,570731.2961098,0
+BGS.US,D,20110720,000000,11.1104,11.1353,10.9203,10.9748,413073.68361873,0
+BGS.US,D,20110721,000000,11.033,11.2012,10.9642,11.1171,492442.05115965,0
+BGS.US,D,20110722,000000,11.076,11.1448,10.9642,11.1285,460619.97150217,0
+BGS.US,D,20110725,000000,11.0273,11.1285,10.9146,10.9269,575816.04639681,0
+BGS.US,D,20110726,000000,10.8315,10.8353,10.6537,10.7129,868959.54117521,0
+BGS.US,D,20110727,000000,10.7101,10.7904,9.35725,9.75754,4100800.8660434,0
+BGS.US,D,20110728,000000,9.9916,10.1904,9.84832,9.93617,1470263.1862214,0
+BGS.US,D,20110729,000000,9.88085,10.0977,9.7518,9.90657,1200668.8467966,0
+BGS.US,D,20110801,000000,10.0652,10.1741,9.54068,9.60374,1841277.2556917,0
+BGS.US,D,20110802,000000,9.57126,9.74225,9.47476,9.47476,1033522.0729012,0
+BGS.US,D,20110803,000000,9.47285,9.79767,9.2426,9.67444,917829.87375051,0
+BGS.US,D,20110804,000000,9.58846,9.64673,9.21107,9.22922,1565883.2865138,0
+BGS.US,D,20110805,000000,9.3047,9.55597,8.75343,9.47858,2238776.4057018,0
+BGS.US,D,20110808,000000,8.68961,9.11839,8.2593,8.53779,2085181.9880675,0
+BGS.US,D,20110809,000000,8.66056,9.24642,8.33888,9.24642,2179743.899282,0
+BGS.US,D,20110810,000000,9.02476,9.23591,8.89444,8.89913,1262058.4667706,0
+BGS.US,D,20110811,000000,8.92435,9.37922,8.85375,9.21107,1063010.0658687,0
+BGS.US,D,20110812,000000,9.27222,9.38495,9.12317,9.19865,602349.27401635,0
+BGS.US,D,20110815,000000,9.23591,9.51584,9.23591,9.4996,305698.36914907,0
+BGS.US,D,20110816,000000,9.36584,9.4098,9.19865,9.30947,533802.48597675,0
+BGS.US,D,20110817,000000,9.37922,9.40024,9.12317,9.26744,562616.41982837,0
+BGS.US,D,20110818,000000,9.06145,9.11075,8.81773,9.00508,1215363.1261872,0
+BGS.US,D,20110819,000000,8.91298,9.22349,8.85375,9.02008,966457.37757601,0
+BGS.US,D,20110822,000000,9.21775,9.21775,8.7069,8.77703,1160615.709861,0
+BGS.US,D,20110823,000000,8.77254,9.11839,8.69696,9.08877,745521.94224601,0
+BGS.US,D,20110824,000000,9.02954,9.11839,8.84735,9.01349,546246.41272897,0
+BGS.US,D,20110825,000000,9.09737,9.1117,8.72515,8.7306,776111.03799279,0
+BGS.US,D,20110826,000000,8.69696,9.07177,8.66056,8.98817,745461.23505855,0
+BGS.US,D,20110829,000000,9.084,9.38495,9.07922,9.38495,579511.85810192,0
+BGS.US,D,20110830,000000,9.30947,9.71265,9.22349,9.64673,840496.24366492,0
+BGS.US,D,20110831,000000,9.69355,9.78141,9.46807,9.59705,686958.34651549,0
+BGS.US,D,20110901,000000,9.62571,9.74702,9.26744,9.32094,535315.9789605,0
+BGS.US,D,20110902,000000,9.18241,9.30566,9.07636,9.1117,514483.9935833,0
+BGS.US,D,20110906,000000,8.92998,9.09547,8.83626,9.05954,482604.34676532,0
+BGS.US,D,20110907,000000,9.26171,9.27317,9.11744,9.26171,596678.38536772,0
+BGS.US,D,20110908,000000,9.19769,9.4117,9.15088,9.22826,454110.6956613,0
+BGS.US,D,20110909,000000,9.14706,9.19196,8.9469,9.02667,688876.90297414,0
+BGS.US,D,20110912,000000,8.90743,9.15183,8.85375,9.13655,532078.61118822,0
+BGS.US,D,20110913,000000,9.15183,9.20533,8.97595,9.15661,414392.49493236,0
+BGS.US,D,20110914,000000,9.22349,9.32954,8.9919,9.22922,421917.0461496,0
+BGS.US,D,20110915,000000,9.32572,9.32572,9.01349,9.19865,608413.71270778,0
+BGS.US,D,20110916,000000,9.23495,9.40215,9.10884,9.2168,550846.55219201,0
+BGS.US,D,20110919,000000,9.07177,9.35247,9.02476,9.3047,495210.50824263,0
+BGS.US,D,20110920,000000,9.34674,9.4394,9.22253,9.22253,479645.39471481,0
+BGS.US,D,20110921,000000,9.2426,9.3047,8.88986,8.89913,458526.62021069,0
+BGS.US,D,20110922,000000,8.78066,8.99476,8.66964,8.86215,1035091.0396942,0
+BGS.US,D,20110923,000000,8.83626,8.93648,8.5397,8.62302,910212.16840081,0
+BGS.US,D,20110926,000000,8.6641,8.86215,8.58805,8.80301,493000.97595447,0
+BGS.US,D,20110927,000000,8.94212,9.31521,8.92521,9.26171,869301.80411137,0
+BGS.US,D,20110928,000000,9.25023,9.26744,8.81773,8.81773,709827.16269929,0
+BGS.US,D,20110929,000000,9.02295,9.11744,8.89636,9.05954,576234.71665511,0
+BGS.US,D,20110930,000000,8.95903,9.1738,8.88891,8.89913,633152.93827051,0
+BGS.US,D,20111003,000000,8.84735,9.15088,8.53426,8.53426,1101924.4197017,0
+BGS.US,D,20111004,000000,8.482,8.63649,8.15678,8.60591,1447166.1947469,0
+BGS.US,D,20111005,000000,8.63468,8.73881,8.45554,8.6577,667672.30106706,0
+BGS.US,D,20111006,000000,8.60057,8.99008,8.58805,8.97126,701438.05739867,0
+BGS.US,D,20111007,000000,9.0004,9.15088,8.90467,8.9469,670027.32126998,0
+BGS.US,D,20111010,000000,9.1117,9.27604,9.0154,9.19769,557434.3287063,0
+BGS.US,D,20111011,000000,9.15661,9.30087,9.05954,9.18145,424967.05898129,0
+BGS.US,D,20111012,000000,9.23495,9.31521,9.03231,9.0689,698132.65570942,0
+BGS.US,D,20111013,000000,9.05954,9.3582,9.03795,9.31521,383437.06270956,0
+BGS.US,D,20111014,000000,9.3582,9.50724,9.34005,9.50151,333289.78584646,0
+BGS.US,D,20111017,000000,9.48049,9.51297,9.27604,9.42603,596529.75742603,0
+BGS.US,D,20111018,000000,9.42126,9.58272,9.22253,9.51297,668513.82828624,0
+BGS.US,D,20111019,000000,9.57126,9.86838,9.52922,9.71265,869769.66812501,0
+BGS.US,D,20111020,000000,9.70597,9.81199,9.48527,9.71265,421418.82854222,0
+BGS.US,D,20111021,000000,9.86838,9.86838,9.57986,9.79007,603355.12931191,0
+BGS.US,D,20111024,000000,9.84452,9.92186,9.79007,9.92186,593279.829546,0
+BGS.US,D,20111025,000000,9.89322,10.0757,9.7203,9.85787,995781.04246709,0
+BGS.US,D,20111026,000000,9.96676,10.0919,9.62571,10.0633,805865.93324993,0
+BGS.US,D,20111027,000000,10.3174,10.5744,10.3108,10.4722,1522142.7112783,0
+BGS.US,D,20111028,000000,10.4827,10.6432,10.4044,10.4569,631892.74079305,0
+BGS.US,D,20111031,000000,10.4884,11.6445,10.4884,11.3225,3336277.5741246,0
+BGS.US,D,20111101,000000,10.9633,11.291,10.8782,11.0932,1638310.1011722,0
+BGS.US,D,20111102,000000,11.2557,11.4821,11.0502,11.2022,1221919.5024321,0
+BGS.US,D,20111103,000000,11.291,11.6196,11.2366,11.5719,788297.48253616,0
+BGS.US,D,20111104,000000,11.4658,11.5862,11.3798,11.5222,548937.41581417,0
+BGS.US,D,20111107,000000,11.5203,11.6369,11.356,11.4658,494356.4209157,0
+BGS.US,D,20111108,000000,11.5518,11.7219,11.3856,11.7124,618736.02792608,0
+BGS.US,D,20111109,000000,11.4343,11.7887,11.3856,11.592,1234227.3613503,0
+BGS.US,D,20111110,000000,11.7076,11.7076,11.356,11.6311,603356.17598756,0
+BGS.US,D,20111111,000000,11.7219,11.8022,11.6311,11.7515,451271.06463441,0
+BGS.US,D,20111114,000000,11.7315,12.106,11.6369,11.6941,742036.51234569,0
+BGS.US,D,20111115,000000,11.4955,12.1413,11.4955,12.0935,728670.46434957,0
+BGS.US,D,20111116,000000,11.9808,12.1012,11.8632,12.0066,788851.17395275,0
+BGS.US,D,20111117,000000,12.0066,12.04,11.5298,11.6311,777043.62599315,0
+BGS.US,D,20111118,000000,11.5833,11.7267,11.5336,11.592,611370.57140699,0
+BGS.US,D,20111121,000000,11.4114,11.5022,11.0961,11.4066,871261.1809202,0
+BGS.US,D,20111122,000000,11.4152,11.6311,11.3111,11.3856,498285.64128982,0
+BGS.US,D,20111123,000000,11.3044,11.356,10.99,11.0531,511918.59157559,0
+BGS.US,D,20111125,000000,10.9833,11.2862,10.9738,11.0015,303788.18609559,0
+BGS.US,D,20111128,000000,11.2022,11.5872,11.2022,11.5336,684617.97977161,0
+BGS.US,D,20111129,000000,11.5336,11.5336,11.356,11.398,681406.77889047,0
+BGS.US,D,20111130,000000,11.6655,11.8479,11.59,11.8423,1027706.7430135,0
+BGS.US,D,20111201,000000,11.8356,12.0687,11.741,11.7658,793066.13677816,0
+BGS.US,D,20111202,000000,11.8928,12.256,11.8356,12.192,897305.61101318,0
+BGS.US,D,20111205,000000,12.2665,12.6114,12.2665,12.5512,1440511.4309912,0
+BGS.US,D,20111206,000000,12.5216,12.5378,12.2999,12.3849,941829.09963172,0
+BGS.US,D,20111207,000000,12.3763,12.3763,12.0257,12.1881,892362.16193834,0
+BGS.US,D,20111208,000000,12.0964,12.1996,11.9483,11.9713,462927.89130102,0
+BGS.US,D,20111209,000000,12.0076,12.2636,11.9168,12.2043,583707.9807657,0
+BGS.US,D,20111212,000000,12.0935,12.1729,11.9226,12.1662,594139.15025116,0
+BGS.US,D,20111213,000000,12.2397,12.426,12.0935,12.1471,782970.95017498,0
+BGS.US,D,20111214,000000,12.0649,12.1662,12.0124,12.04,537686.6992981,0
+BGS.US,D,20111215,000000,12.1585,12.2875,12.0649,12.2435,602391.14104218,0
+BGS.US,D,20111216,000000,12.3199,12.469,12.2206,12.4451,1259608.1990839,0
+BGS.US,D,20111219,000000,12.4776,12.5913,12.1222,12.1785,617026.80659658,0
+BGS.US,D,20111220,000000,12.3763,12.6037,12.2865,12.597,782237.23054731,0
+BGS.US,D,20111221,000000,12.5263,13.0079,12.5043,12.9247,781566.3114584,0
+BGS.US,D,20111222,000000,13.027,13.1454,12.7365,12.769,778796.80769976,0
+BGS.US,D,20111223,000000,12.8015,12.8655,12.6734,12.8559,460043.25322136,0
+BGS.US,D,20111227,000000,12.8072,13.091,12.7107,13.0489,572517.97143708,0
+BGS.US,D,20111228,000000,12.9791,13.0728,12.6686,12.6792,590025.7149634,0
+BGS.US,D,20111229,000000,12.728,12.9906,12.7107,12.962,752297.07370089,0
+BGS.US,D,20111230,000000,12.9906,13.1311,12.962,12.962,528878.92373918,0
+BGS.US,D,20120103,000000,13.1521,13.2467,12.6037,12.6734,874730.91068583,0
+BGS.US,D,20120104,000000,12.639,12.9209,12.597,12.6133,843331.68798923,0
+BGS.US,D,20120105,000000,12.597,12.6935,12.3372,12.6563,524138.52973963,0
+BGS.US,D,20120106,000000,12.6686,12.6792,12.511,12.5321,514022.40962354,0
+BGS.US,D,20120109,000000,12.5693,12.597,12.2865,12.2865,935734.30734657,0
+BGS.US,D,20120110,000000,12.4088,12.4356,12.1709,12.2788,974837.06279582,0
+BGS.US,D,20120111,000000,12.2788,12.7365,12.2741,12.728,1023943.9440671,0
+BGS.US,D,20120112,000000,12.7212,12.8885,12.7107,12.728,512291.20810548,0
+BGS.US,D,20120113,000000,12.6343,12.7948,12.5932,12.6247,542742.14266703,0
+BGS.US,D,20120117,000000,12.7365,12.8951,12.5693,12.597,779834.06326469,0
+BGS.US,D,20120118,000000,12.576,12.7212,12.426,12.7212,585216.24037121,0
+BGS.US,D,20120119,000000,12.728,12.9046,12.7165,12.813,334810.60555972,0
+BGS.US,D,20120120,000000,12.7576,12.7642,12.2569,12.3199,782651.71410303,0
+BGS.US,D,20120123,000000,12.3276,12.4155,12.0668,12.253,666316.85610582,0
+BGS.US,D,20120124,000000,12.1938,12.3926,12.1079,12.3668,431341.31366385,0
+BGS.US,D,20120125,000000,12.3276,12.6247,12.3276,12.5043,431510.87511846,0
+BGS.US,D,20120126,000000,12.5378,12.5378,12.1222,12.2149,593218.0756829,0
+BGS.US,D,20120127,000000,12.1938,12.3926,12.1499,12.1709,357805.02282101,0
+BGS.US,D,20120130,000000,12.1222,12.2569,12.0362,12.2206,534780.08102988,0
+BGS.US,D,20120131,000000,12.2884,12.2884,12.0362,12.2063,519984.27410168,0
+BGS.US,D,20120201,000000,12.2569,12.3811,12.168,12.3276,654536.52171301,0
+BGS.US,D,20120202,000000,12.3553,12.5043,12.2464,12.2788,584416.58017787,0
+BGS.US,D,20120203,000000,12.4155,12.5216,12.0543,12.0811,1019315.5443616,0
+BGS.US,D,20120206,000000,12.0124,12.2951,11.956,12.2378,408048.59384352,0
+BGS.US,D,20120207,000000,12.1814,12.2464,12.0773,12.1193,428743.46471112,0
+BGS.US,D,20120208,000000,12.1222,12.3229,12.0811,12.2999,470253.57414557,0
+BGS.US,D,20120209,000000,12.2913,12.426,12.1881,12.2464,486056.28304497,0
+BGS.US,D,20120210,000000,12.168,12.3229,12.0668,12.0696,429350.53658565,0
+BGS.US,D,20120213,000000,12.1881,12.3734,12.1193,12.2865,357363.32569851,0
+BGS.US,D,20120214,000000,12.2149,12.3229,12.1193,12.2636,321665.40612485,0
+BGS.US,D,20120215,000000,12.3505,12.3849,12.0611,12.083,545798.4355526,0
+BGS.US,D,20120216,000000,12.0696,12.2951,11.9053,11.9578,1299565.0418601,0
+BGS.US,D,20120217,000000,12.1193,12.8655,12.1193,12.769,1830130.1600646,0
+BGS.US,D,20120221,000000,12.7642,12.7642,12.511,12.5693,774179.9214264,0
+BGS.US,D,20120222,000000,12.511,12.5263,12.2636,12.2636,488590.28478331,0
+BGS.US,D,20120223,000000,12.2636,12.4566,12.2378,12.4451,479452.80639599,0
+BGS.US,D,20120224,000000,12.4776,12.5043,12.2636,12.3811,494446.43502124,0
+BGS.US,D,20120227,000000,12.3324,12.6792,12.1709,12.6448,824292.6579932,0
+BGS.US,D,20120228,000000,12.728,12.9247,12.662,12.6878,1267194.5041642,0
+BGS.US,D,20120229,000000,12.7872,12.8875,12.5407,12.5407,837180.37521921,0
+BGS.US,D,20120301,000000,12.6247,12.6247,12.2569,12.3811,1048795.1639239,0
+BGS.US,D,20120302,000000,12.4135,12.4241,12.2331,12.2483,684505.98547752,0
+BGS.US,D,20120305,000000,12.2254,12.2999,12.1193,12.1566,645966.34152568,0
+BGS.US,D,20120306,000000,12.1136,12.1833,11.8843,11.9703,833553.64410672,0
+BGS.US,D,20120307,000000,12.0257,12.103,11.9311,12.0839,668154.81853975,0
+BGS.US,D,20120308,000000,12.2005,12.256,11.9932,12.1231,522379.06797913,0
+BGS.US,D,20120309,000000,12.1451,12.3018,12.0543,12.2282,628853.19471781,0
+BGS.US,D,20120312,000000,12.2378,12.2416,12.0257,12.168,505440.7160041,0
+BGS.US,D,20120313,000000,12.2416,12.2913,12.1193,12.2741,498698.03149424,0
+BGS.US,D,20120314,000000,12.2788,12.2951,12.1222,12.1814,360223.89023831,0
+BGS.US,D,20120315,000000,12.1814,12.253,12.1193,12.2464,421978.8000127,0
+BGS.US,D,20120316,000000,12.2397,12.2818,12.1719,12.2178,651437.31512597,0
+BGS.US,D,20120319,000000,12.1757,12.2741,12.1614,12.2301,531778.21527789,0
+BGS.US,D,20120320,000000,12.1719,12.2435,12.1193,12.1518,328660.33946534,0
+BGS.US,D,20120321,000000,12.1948,12.3534,12.1193,12.2884,586549.70514389,0
+BGS.US,D,20120322,000000,12.2282,12.3171,12.1518,12.2178,446711.74552156,0
+BGS.US,D,20120323,000000,12.2005,12.3534,12.1231,12.3352,402979.5436912,0
+BGS.US,D,20120326,000000,12.3849,12.6037,12.3706,12.5588,483502.39446936,0
+BGS.US,D,20120327,000000,12.5387,12.5875,12.4776,12.5158,507245.18481736,0
+BGS.US,D,20120328,000000,12.5808,12.6094,12.3849,12.4499,365536.8158161,0
+BGS.US,D,20120329,000000,12.4241,12.4441,12.2331,12.3706,342503.67155591,0
+BGS.US,D,20120330,000000,12.4632,12.4632,12.2674,12.2674,367513.9861109,0
+BGS.US,D,20120402,000000,12.2282,12.341,12.1776,12.341,417375.52052273,0
+BGS.US,D,20120403,000000,12.4298,12.5331,12.3171,12.3534,385743.93583278,0
+BGS.US,D,20120404,000000,12.2731,12.3257,12.1719,12.1776,382810.10399776,0
+BGS.US,D,20120405,000000,12.1451,12.1948,12.0696,12.103,193093.86315329,0
+BGS.US,D,20120409,000000,11.977,12.0257,11.803,11.8193,676112.69347432,0
+BGS.US,D,20120410,000000,11.826,11.9311,11.5413,11.569,762515.76803026,0
+BGS.US,D,20120411,000000,11.6779,11.7219,11.4496,11.5298,718409.90299437,0
+BGS.US,D,20120412,000000,11.5145,11.59,11.4381,11.5298,862903.47588895,0
+BGS.US,D,20120413,000000,11.4869,11.9244,11.4869,11.8843,873643.4146899,0
+BGS.US,D,20120416,000000,11.9655,12.0811,11.8365,11.9627,416969.41037217,0
+BGS.US,D,20120417,000000,11.9989,12.1193,11.9627,12.0171,400830.71859049,0
+BGS.US,D,20120418,000000,11.9808,12.1298,11.8843,12.041,547013.6259773,0
+BGS.US,D,20120419,000000,12.0773,12.2282,11.8069,12.1451,962454.88990669,0
+BGS.US,D,20120420,000000,12.3094,12.6209,11.9703,12.0543,780905.85912594,0
+BGS.US,D,20120423,000000,11.9454,11.954,11.6512,11.7114,585693.52446567,0
+BGS.US,D,20120424,000000,11.7486,11.954,11.6407,11.741,971753.55634346,0
+BGS.US,D,20120425,000000,11.8662,12.1298,11.8662,12.0611,752105.53205772,0
+BGS.US,D,20120426,000000,12.0611,12.2331,12.0066,12.169,702300.51813077,0
+BGS.US,D,20120427,000000,12.2282,12.3897,12.103,12.3305,616982.84621945,0
+BGS.US,D,20120430,000000,12.3477,12.3897,12.1079,12.1193,693667.53740469,0
+BGS.US,D,20120501,000000,12.1576,12.2818,12.0171,12.02,660334.05811477,0
+BGS.US,D,20120502,000000,11.9846,12.2178,11.9025,12.0974,443764.30690315,0
+BGS.US,D,20120503,000000,12.0696,12.0839,11.7764,11.8499,547329.72202231,0
+BGS.US,D,20120504,000000,11.8069,11.9168,11.6655,11.6979,734331.93291739,0
+BGS.US,D,20120507,000000,11.6979,11.7591,11.6445,11.7219,659949.92815278,0
+BGS.US,D,20120508,000000,11.6703,11.8719,11.6607,11.8479,724271.28661052,0
+BGS.US,D,20120509,000000,11.803,12.2731,11.803,12.1776,924852.02065779,0
+BGS.US,D,20120510,000000,12.298,12.5331,12.2435,12.4776,939725.28158378,0
+BGS.US,D,20120511,000000,12.4012,12.6314,12.3572,12.5559,679203.52665619,0
+BGS.US,D,20120514,000000,12.4729,12.6515,12.3534,12.5521,714235.76051915,0
+BGS.US,D,20120515,000000,12.5216,12.6352,12.4729,12.5808,907131.80197539,0
+BGS.US,D,20120516,000000,12.5808,12.6094,12.3171,12.3257,617648.53193015,0
+BGS.US,D,20120517,000000,12.4241,12.4241,11.9846,12.103,1146290.9069734,0
+BGS.US,D,20120518,000000,12.0839,12.1365,11.7897,11.891,689602.24919663,0
+BGS.US,D,20120521,000000,11.9627,11.9655,11.7764,11.9377,559029.46239041,0
+BGS.US,D,20120522,000000,11.9454,12.0611,11.9244,11.9989,501507.3089274,0
+BGS.US,D,20120523,000000,11.9655,12.0611,11.8423,12.02,467914.25407735,0
+BGS.US,D,20120524,000000,12.0362,12.2282,12.0257,12.169,273138.38316135,0
+BGS.US,D,20120525,000000,12.2731,12.6744,12.2674,12.6037,1024811.6381774,0
+BGS.US,D,20120529,000000,12.7184,12.8559,12.6811,12.8444,730317.93181596,0
+BGS.US,D,20120530,000000,12.7508,12.9362,12.7069,12.8273,903435.99027029,0
+BGS.US,D,20120531,000000,12.875,13.2505,12.8645,13.1225,1324129.47259,0
+BGS.US,D,20120601,000000,12.9859,13.0681,12.7298,12.7393,889753.84622915,0
+BGS.US,D,20120604,000000,12.789,12.875,12.5635,12.8053,679307.14754513,0
+BGS.US,D,20120605,000000,12.7967,13.1788,12.7327,13.1349,823247.0290231,0
+BGS.US,D,20120606,000000,13.2189,13.562,13.2189,13.4444,1438750.9225551,0
+BGS.US,D,20120607,000000,13.5983,13.6623,13.4148,13.5983,1201606.6681751,0
+BGS.US,D,20120608,000000,13.5247,13.8046,13.4024,13.6422,909443.90847683,0
+BGS.US,D,20120611,000000,13.7998,13.9508,13.7062,13.7368,1351119.0507911,0
+BGS.US,D,20120612,000000,13.7922,13.9699,13.6891,13.9049,900101.28166295,0
+BGS.US,D,20120613,000000,13.9556,14.4391,13.9145,14.0483,1617224.8202887,0
+BGS.US,D,20120614,000000,14.0636,14.3311,14.0588,14.2289,932557.64676174,0
+BGS.US,D,20120615,000000,14.2738,14.399,14.1735,14.3445,1141484.5724082,0
+BGS.US,D,20120618,000000,14.3549,14.8422,14.3464,14.7008,1344573.1413026,0
+BGS.US,D,20120619,000000,14.7792,15.0037,14.6865,14.869,1379175.1914752,0
+BGS.US,D,20120620,000000,14.9177,14.9789,14.5307,14.6149,1120451.625307,0
+BGS.US,D,20120621,000000,14.6263,14.6865,14.1849,14.269,1246441.0194605,0
+BGS.US,D,20120622,000000,14.3521,14.6062,14.2508,14.4973,2146867.8172493,0
+BGS.US,D,20120625,000000,14.4439,14.6865,14.418,14.5948,909388.43466761,0
+BGS.US,D,20120626,000000,14.6598,14.6598,14.4888,14.5537,714113.2994686,0
+BGS.US,D,20120627,000000,14.6416,14.6769,14.3846,14.4973,649735.420526,0
+BGS.US,D,20120628,000000,14.4391,14.5537,14.3292,14.5307,611250.20370773,0
+BGS.US,D,20120629,000000,14.7256,14.7256,14.5795,14.6416,708975.16872366,0
+BGS.US,D,20120702,000000,14.6483,14.7916,14.5718,14.7916,1208015.4631541,0
+BGS.US,D,20120703,000000,14.7534,14.8184,14.7085,14.8146,509680.799045,0
+BGS.US,D,20120705,000000,14.7744,14.846,14.5862,14.7256,825247.22618212,0
+BGS.US,D,20120706,000000,14.6598,14.7085,14.5499,14.6263,459698.89693392,0
+BGS.US,D,20120709,000000,14.6149,14.6922,14.3521,14.4926,709405.35241406,0
+BGS.US,D,20120710,000000,14.635,14.697,14.3684,14.3932,555906.18226352,0
+BGS.US,D,20120711,000000,14.3148,14.4562,14.1648,14.418,766883.54549994,0
+BGS.US,D,20120712,000000,14.3388,14.4391,14.1735,14.3588,862030.5484004,0
+BGS.US,D,20120713,000000,14.3684,14.6769,14.3684,14.5795,546420.16088617,0
+BGS.US,D,20120716,000000,14.5795,14.6865,14.4391,14.5537,735913.4598181,0
+BGS.US,D,20120717,000000,14.5996,14.7534,14.418,14.6598,679235.97360121,0
+BGS.US,D,20120718,000000,14.6807,14.7629,14.5651,14.635,705238.53666836,0
+BGS.US,D,20120719,000000,14.6416,14.8069,14.5307,14.7256,1039100.854093,0
+BGS.US,D,20120720,000000,14.5795,15.1059,13.5916,15.0582,2962550.5213806,0
+BGS.US,D,20120723,000000,14.8948,15.5463,14.8795,15.4938,1412915.8275913,0
+BGS.US,D,20120724,000000,15.4938,15.553,15.0705,15.1967,1106651.2069178,0
+BGS.US,D,20120725,000000,15.2989,15.4136,15.2044,15.3524,765672.54177781,0
+BGS.US,D,20120726,000000,15.553,15.6715,15.3208,15.4068,694320.66300763,0
+BGS.US,D,20120727,000000,15.4394,15.5865,15.3085,15.4136,667542.51328699,0
+BGS.US,D,20120730,000000,15.4795,15.7098,15.4136,15.6496,574597.71594517,0
+BGS.US,D,20120731,000000,15.6553,15.8263,15.4068,15.4136,877245.0255869,0
+BGS.US,D,20120801,000000,15.5062,15.6238,15.3572,15.3639,815212.7467664,0
+BGS.US,D,20120802,000000,15.3754,15.5187,15.2798,15.3992,434579.72811177,0
+BGS.US,D,20120803,000000,15.5062,15.7145,15.4795,15.5865,772418.36631462,0
+BGS.US,D,20120806,000000,15.5865,15.7547,15.4642,15.6553,629205.92441042,0
+BGS.US,D,20120807,000000,15.6553,15.9792,15.5502,15.6954,835834.35033879,0
+BGS.US,D,20120808,000000,15.7002,15.8808,15.6104,15.7451,438030.61771579,0
+BGS.US,D,20120809,000000,15.8167,15.9362,15.6343,15.767,552716.96157094,0
+BGS.US,D,20120810,000000,15.705,15.705,15.5808,15.6496,313442.72225191,0
+BGS.US,D,20120813,000000,15.6591,15.6591,15.4575,15.5292,464082.37453828,0
+BGS.US,D,20120814,000000,15.5598,15.6266,15.3572,15.4136,678296.05887134,0
+BGS.US,D,20120815,000000,15.3639,15.5244,15.3524,15.47,507054.68984983,0
+BGS.US,D,20120816,000000,15.5187,15.917,15.4938,15.8808,853903.11201122,0
+BGS.US,D,20120817,000000,15.854,16.0737,15.8445,15.9438,472242.25787248,0
+BGS.US,D,20120820,000000,15.8636,16.0231,15.8483,16.003,290522.61896146,0
+BGS.US,D,20120821,000000,16.0288,16.2199,15.9667,16.111,556509.06743546,0
+BGS.US,D,20120822,000000,16.0078,16.0966,15.8445,15.9792,449170.38661341,0
+BGS.US,D,20120823,000000,15.9992,16.09,15.9438,15.9792,280604.32054242,0
+BGS.US,D,20120824,000000,15.9047,16.0775,15.8311,16.0403,302471.46813325,0
+BGS.US,D,20120827,000000,16.0775,16.1407,16.0231,16.1244,405177.56254725,0
+BGS.US,D,20120828,000000,16.0833,16.5027,16.0737,16.3546,484356.48179629,0
+BGS.US,D,20120829,000000,16.347,16.4368,16.239,16.2515,336840.10963681,0
+BGS.US,D,20120830,000000,16.2065,16.2466,16.068,16.0737,261462.7163331,0
+BGS.US,D,20120831,000000,16.1454,16.239,16.0231,16.111,462531.20123129,0
+BGS.US,D,20120904,000000,16.1721,16.5132,16.1063,16.4368,968791.46426601,0
+BGS.US,D,20120905,000000,16.4101,16.5075,16.3374,16.454,482500.72587639,0
+BGS.US,D,20120906,000000,16.5075,16.5075,16.3546,16.4416,621686.60657142,0
+BGS.US,D,20120907,000000,16.4818,16.5132,16.4043,16.5132,389291.1195962,0
+BGS.US,D,20120910,000000,16.4492,16.5868,16.4101,16.5581,358203.80624203,0
+BGS.US,D,20120911,000000,16.5218,17.1027,16.5075,17.0206,701779.27365918,0
+BGS.US,D,20120912,000000,16.9785,17.0425,16.8132,16.8553,365834.07169948,0
+BGS.US,D,20120913,000000,16.8782,17.0655,16.7893,16.9107,435048.63880107,0
+BGS.US,D,20120914,000000,16.8887,16.9785,16.7359,16.7673,447406.73815033,0
+BGS.US,D,20120917,000000,16.7673,16.924,16.7578,16.8275,259958.64343017,0
+BGS.US,D,20120918,000000,16.8935,17.0597,16.8056,17.0206,425693.45187943,0
+BGS.US,D,20120919,000000,17.0597,17.4171,16.9594,17.3081,435577.21000217,0
+BGS.US,D,20120920,000000,17.2957,17.6664,17.2613,17.5985,575488.43691969,0
+BGS.US,D,20120921,000000,17.7371,18.0781,17.4725,17.4753,956446.97170014,0
+BGS.US,D,20120924,000000,17.5689,17.6081,17.2852,17.3511,613508.92975124,0
+BGS.US,D,20120925,000000,17.3731,17.6168,17.3406,17.5117,994380.59045309,0
+BGS.US,D,20120926,000000,17.6273,17.6521,17.4094,17.5737,743421.264225,0
+BGS.US,D,20120927,000000,17.5737,17.6005,17.2441,17.2556,847526.76397737,0
+BGS.US,D,20120928,000000,17.161,17.1992,16.8122,16.8275,1032081.8472127,0
+BGS.US,D,20121001,000000,16.8515,17.1342,16.5046,17.0788,1308190.6958567,0
+BGS.US,D,20121002,000000,17.1658,17.761,17.1658,17.4066,1000404.2087943,0
+BGS.US,D,20121003,000000,17.0989,17.2661,16.7961,16.817,6625508.1246488,0
+BGS.US,D,20121004,000000,16.8829,17.0425,16.8219,16.9537,953825.04920755,0
+BGS.US,D,20121005,000000,16.9537,16.988,16.4224,16.4941,1383533.548864,0
+BGS.US,D,20121008,000000,16.4445,16.6165,16.4119,16.4903,824909.14994854,0
+BGS.US,D,20121009,000000,16.4607,16.6241,16.3948,16.4167,867007.49109591,0
+BGS.US,D,20121010,000000,16.3814,16.5362,16.0996,16.2754,919368.48694976,0
+BGS.US,D,20121011,000000,16.3165,16.3489,15.8598,15.9839,873507.34685595,0
+BGS.US,D,20121012,000000,15.9285,16.1224,15.7575,15.8187,834676.7270746,0
+BGS.US,D,20121015,000000,15.7766,16.0221,15.5234,15.617,1155171.9498276,0
+BGS.US,D,20121016,000000,15.6276,15.8282,15.4891,15.8129,763955.9937188,0
+BGS.US,D,20121017,000000,15.8598,16.0766,15.8282,16.0221,1527030.6865439,0
+BGS.US,D,20121018,000000,16.0509,16.1951,15.9343,16.1282,936575.83456574,0
+BGS.US,D,20121019,000000,16.0948,16.2161,15.7107,15.9285,1187391.7662304,0
+BGS.US,D,20121022,000000,15.8397,16.0126,15.6667,15.9658,931243.02215069,0
+BGS.US,D,20121023,000000,15.9142,16.1502,15.7948,16.1339,1240976.3259141,0
+BGS.US,D,20121024,000000,16.2199,16.4063,16.155,16.3336,879101.82818245,0
+BGS.US,D,20121025,000000,16.3948,16.6117,16.2754,16.5553,935204.68946982,0
+BGS.US,D,20121026,000000,16.5724,16.6622,16.369,16.6537,948446.18306409,0
+BGS.US,D,20121031,000000,16.7339,16.968,16.6298,16.8056,1894019.2414807,0
+BGS.US,D,20121101,000000,16.8515,17.1829,16.8056,17.1113,840938.98746307,0
+BGS.US,D,20121102,000000,17.1113,17.1113,16.6737,16.6737,814125.25077047,0
+BGS.US,D,20121105,000000,16.605,16.6948,16.433,16.5486,641005.09896486,0
+BGS.US,D,20121106,000000,16.5486,16.7673,16.517,16.5724,618342.47788328,0
+BGS.US,D,20121107,000000,16.4846,16.6298,16.0813,16.2065,909377.96791116,0
+BGS.US,D,20121108,000000,16.1712,16.2619,15.9611,15.9611,772707.24879284,0
+BGS.US,D,20121109,000000,15.8397,16.1454,15.6276,15.9772,763764.45207563,0
+BGS.US,D,20121112,000000,15.9772,16.0766,15.9343,15.9897,233812.68579955,0
+BGS.US,D,20121113,000000,15.9094,15.9772,15.8005,15.8903,361692.37616929,0
+BGS.US,D,20121114,000000,15.8598,15.8846,15.3285,15.3802,880796.39605289,0
+BGS.US,D,20121115,000000,15.2904,15.2904,14.8948,15.1069,1530137.2198605,0
+BGS.US,D,20121116,000000,15.0514,15.5741,15.0056,15.553,756868.95292149,0
+BGS.US,D,20121119,000000,15.6562,16.0021,15.6562,15.9839,594325.45851609,0
+BGS.US,D,20121120,000000,15.9563,16.2887,15.8598,16.0509,658231.28674248,0
+BGS.US,D,20121121,000000,16.1063,16.1903,15.9142,16.0021,329541.64035906,0
+BGS.US,D,20121123,000000,16.0374,16.1712,15.9228,16.1712,212910.57315411,0
+BGS.US,D,20121126,000000,16.1339,16.2563,15.8234,15.9142,515406.1148272,0
+BGS.US,D,20121127,000000,15.9094,16.0813,15.8903,15.8979,617493.62393458,0
+BGS.US,D,20121128,000000,15.8788,15.9706,15.7327,15.94,460953.86103316,0
+BGS.US,D,20121129,000000,15.9658,16.1846,15.9658,16.155,267998.15906511,0
+BGS.US,D,20121130,000000,16.1339,16.2114,15.94,16.2009,613468.10940106,0
+BGS.US,D,20121203,000000,16.1712,16.2009,15.9228,16.0509,638994.4350494,0
+BGS.US,D,20121204,000000,16.0269,16.1224,15.8463,16.0374,771562.1856364,0
+BGS.US,D,20121205,000000,16.0374,16.1502,15.9343,15.9772,408144.88800293,0
+BGS.US,D,20121206,000000,15.9772,15.9772,15.8463,15.9343,314907.0214803,0
+BGS.US,D,20121207,000000,16.0221,16.0948,15.9963,16.0441,418250.54136257,0
+BGS.US,D,20121210,000000,16.0509,16.1101,15.9228,16.1101,455805.26353176,0
+BGS.US,D,20121211,000000,16.1224,16.2009,15.8903,16.0441,545679.11452898,0
+BGS.US,D,20121212,000000,16.0565,16.0813,15.7289,15.8072,487279.84687484,0
+BGS.US,D,20121213,000000,16.1712,16.6117,16.0269,16.3948,809138.88799416,0
+BGS.US,D,20121214,000000,16.3165,16.4224,16.2065,16.2716,675697.16324296,0
+BGS.US,D,20121217,000000,16.2658,16.3622,16.0068,16.3489,779568.20765068,0
+BGS.US,D,20121218,000000,16.3336,16.54,16.155,16.369,657961.24442587,0
+BGS.US,D,20121219,000000,16.4224,16.5247,16.282,16.2887,801221.83340977,0
+BGS.US,D,20121220,000000,16.2887,16.4779,16.2619,16.4224,462080.08402798,0
+BGS.US,D,20121221,000000,16.4224,16.4989,16.2114,16.4941,1542208.5300827,0
+BGS.US,D,20121224,000000,16.4903,16.5285,16.3566,16.4167,304625.52661218,0
+BGS.US,D,20121226,000000,16.4377,16.4512,15.8234,15.8664,652275.7023182,0
+BGS.US,D,20121227,000000,15.9581,15.9724,15.5827,15.7002,491228.95408623,0
+BGS.US,D,20121228,000000,15.6027,15.7002,15.4757,15.4805,481448.81685242,0
+BGS.US,D,20121231,000000,15.4585,15.9056,15.4356,15.8788,673743.01981236,0
+BGS.US,D,20130102,000000,16.1626,16.4224,16.1588,16.39,909844.78524915,0
+BGS.US,D,20130103,000000,16.4224,16.5448,16.2047,16.4559,466395.52771537,0
+BGS.US,D,20130104,000000,16.4999,16.9374,16.4903,16.8027,659708.14607862,0
+BGS.US,D,20130107,000000,16.7741,16.7999,16.5371,16.6012,674151.2233142,0
+BGS.US,D,20130108,000000,16.5495,16.561,16.3193,16.4377,401833.43385912,0
+BGS.US,D,20130109,000000,16.8209,17.5785,16.8209,17.5222,1065039.5699458,0
+BGS.US,D,20130110,000000,17.6062,17.612,17.374,17.3931,667466.10596485,0
+BGS.US,D,20130111,000000,17.4372,17.527,17.3234,17.4428,406629.3016679,0
+BGS.US,D,20130114,000000,17.4868,17.6492,17.4151,17.6291,351630.68318677,0
+BGS.US,D,20130115,000000,17.6291,17.6549,17.4151,17.6005,434331.66598374,0
+BGS.US,D,20130116,000000,17.5833,17.5928,17.3855,17.5489,423143.75000641,0
+BGS.US,D,20130117,000000,17.6062,17.9378,17.4753,17.8699,433265.10350073,0
+BGS.US,D,20130118,000000,17.8528,17.9138,17.6845,17.8977,306461.39569482,0
+BGS.US,D,20130122,000000,17.8977,18.0189,17.8193,18.0018,306402.78185865,0
+BGS.US,D,20130123,000000,17.975,17.975,17.7801,17.8699,287050.79584455,0
+BGS.US,D,20130124,000000,17.8193,18.0926,17.7677,18.0926,516988.68840357,0
+BGS.US,D,20130125,000000,18.1135,18.2072,17.9492,18.2072,394022.09351495,0
+BGS.US,D,20130128,000000,18.2072,18.2282,17.9378,17.9626,401662.82572886,0
+BGS.US,D,20130129,000000,18.0066,18.0495,17.8977,18.0495,335569.44540287,0
+BGS.US,D,20130130,000000,18.0781,18.1049,17.7725,17.8747,656461.35822553,0
+BGS.US,D,20130131,000000,17.8604,18.0256,17.7725,17.7801,501291.69374438,0
+BGS.US,D,20130201,000000,17.8794,18.1307,17.847,18.0743,413941.37772905,0
+BGS.US,D,20130204,000000,18.0132,18.0132,17.6291,17.6396,481738.74600629,0
+BGS.US,D,20130205,000000,17.7409,18.1709,17.6674,17.91,493478.26004893,0
+BGS.US,D,20130206,000000,17.7964,17.9329,17.7839,17.91,283016.90790585,0
+BGS.US,D,20130207,000000,17.9138,17.9692,17.6291,17.6674,496664.34071457,0
+BGS.US,D,20130208,000000,17.696,18.0667,17.6845,18.0591,354238.99889597,0
+BGS.US,D,20130211,000000,18.0781,18.1393,17.7677,17.7801,336762.65563902,0
+BGS.US,D,20130212,000000,17.7725,17.9378,17.7515,17.8528,367462.69900426,0
+BGS.US,D,20130213,000000,17.8699,18.0781,17.8528,18.0781,456588.17691478,0
+BGS.US,D,20130214,000000,18.0743,18.5845,18.0066,18.083,1169888.2094066,0
+BGS.US,D,20130215,000000,17.0855,17.3855,16.6012,16.8495,3232249.52837,0
+BGS.US,D,20130219,000000,16.8438,16.8438,16.4999,16.8257,1303390.6413453,0
+BGS.US,D,20130220,000000,16.7865,16.8495,16.2954,16.3165,863033.26366902,0
+BGS.US,D,20130221,000000,16.3002,16.3193,15.9419,16.0747,1096978.8772756,0
+BGS.US,D,20130222,000000,16.1817,16.3384,16.1435,16.3068,561804.19952727,0
+BGS.US,D,20130225,000000,16.3336,16.3336,16.0843,16.1081,606712.86478345,0
+BGS.US,D,20130226,000000,16.1272,16.3336,15.9859,16.261,590856.77542611,0
+BGS.US,D,20130227,000000,16.2658,16.5104,16.2505,16.3938,510970.30344055,0
+BGS.US,D,20130228,000000,16.3336,16.6318,16.3336,16.4903,482332.21109743,0
+BGS.US,D,20130301,000000,16.4119,16.4846,16.2094,16.368,570558.59462825,0
+BGS.US,D,20130304,000000,16.3614,16.4731,15.9859,16.1272,1637919.6911563,0
+BGS.US,D,20130305,000000,16.2553,16.9537,16.2142,16.8314,1206974.0208865,0
+BGS.US,D,20130306,000000,16.8438,16.9614,16.561,16.8543,804047.85765327,0
+BGS.US,D,20130307,000000,16.8371,16.8648,16.6518,16.8027,591482.68746226,0
+BGS.US,D,20130308,000000,17.0091,17.1189,16.8257,17.1189,670913.85554193,0
+BGS.US,D,20130311,000000,17.0569,17.1581,16.947,17.0224,537330.82957854,0
+BGS.US,D,20130312,000000,16.9374,16.9374,16.6852,16.7368,489581.48661983,0
+BGS.US,D,20130313,000000,16.7071,16.9298,16.6976,16.8495,278491.08241367,0
+BGS.US,D,20130314,000000,16.8648,17.0617,16.8438,16.9614,345509.72401048,0
+BGS.US,D,20130315,000000,16.989,17.0349,16.8648,16.968,529825.11852294,0
+BGS.US,D,20130318,000000,16.7597,16.9957,16.7597,16.947,304818.114931,0
+BGS.US,D,20130319,000000,16.9614,17.0502,16.8152,16.8964,443923.40160131,0
+BGS.US,D,20130320,000000,16.9537,17.0855,16.8438,16.9614,799848.59496256,0
+BGS.US,D,20130321,000000,16.9107,17.0349,16.7741,16.8094,445501.78847508,0
+BGS.US,D,20130322,000000,16.9336,17.0617,16.8495,16.924,617381.62964049,0
+BGS.US,D,20130325,000000,16.8648,17.0855,16.8543,16.9537,413723.66919473,0
+BGS.US,D,20130326,000000,17.0865,17.1763,16.9336,17.1372,525368.37362337,0
+BGS.US,D,20130327,000000,16.8821,17.2278,16.8821,17.2087,271270.0671337,0
+BGS.US,D,20130328,000000,17.2499,17.3683,17.1151,17.2671,411206.41426672,0
+BGS.US,D,20130401,000000,17.2231,17.2584,17.0176,17.0702,316530.41540684,0
+BGS.US,D,20130402,000000,17.1075,17.1075,16.7053,16.7397,602014.33780971,0
+BGS.US,D,20130403,000000,16.8008,16.8524,16.3757,16.3805,610783.38636974,0
+BGS.US,D,20130404,000000,16.4464,16.5209,16.2801,16.5209,524834.56904404,0
+BGS.US,D,20130405,000000,16.2859,16.5209,16.2094,16.4808,394931.65465109,0
+BGS.US,D,20130408,000000,16.4969,16.6155,16.3805,16.6155,367942.07645001,0
+BGS.US,D,20130409,000000,16.6088,16.7053,16.4846,16.5639,482151.13621071,0
+BGS.US,D,20130410,000000,16.5925,16.604,16.4177,16.5017,626141.25811969,0
+BGS.US,D,20130411,000000,16.4922,16.7101,16.4808,16.5686,318747.27442453,0
+BGS.US,D,20130412,000000,16.4969,16.5763,16.3948,16.5314,277240.30501701,0
+BGS.US,D,20130415,000000,16.4397,16.5314,15.9801,15.9925,799665.42672455,0
+BGS.US,D,20130416,000000,16.0432,16.1798,15.8846,16.1665,1134667.5739275,0
+BGS.US,D,20130417,000000,16.156,16.2734,15.6361,15.8282,1207433.511495,0
+BGS.US,D,20130418,000000,15.7996,16.0308,15.77,15.9162,888363.86097161,0
+BGS.US,D,20130419,000000,16.5639,17.1591,16.5017,17.0301,2451416.9365393,0
+BGS.US,D,20130422,000000,17.0349,17.4084,16.8925,17.3168,762151.52490554,0
+BGS.US,D,20130423,000000,17.3587,17.6062,17.3339,17.6005,613192.83370623,0
+BGS.US,D,20130424,000000,17.6569,17.8947,17.6464,17.782,755563.74839125,0
+BGS.US,D,20130425,000000,17.8345,17.9473,17.6502,17.6635,547999.59443559,0
+BGS.US,D,20130426,000000,17.6186,17.7075,17.3979,17.4209,515614.40328071,0
+BGS.US,D,20130429,000000,17.504,17.5928,17.3903,17.4476,266614.45386145,0
+BGS.US,D,20130430,000000,17.4285,17.5193,17.3129,17.4753,327540.3965244,0
+BGS.US,D,20130501,000000,17.4142,17.504,16.9173,16.947,760017.35326388,0
+BGS.US,D,20130502,000000,17.0176,17.2441,16.9413,17.1209,502983.1215879,0
+BGS.US,D,20130503,000000,17.0941,17.4753,17.0349,17.203,589355.84255012,0
+BGS.US,D,20130506,000000,17.1266,17.2231,17.0349,17.0808,430111.46978011,0
+BGS.US,D,20130507,000000,17.1467,17.5489,17.0512,17.5489,470948.56677434,0
+BGS.US,D,20130508,000000,17.4668,17.4982,17.1467,17.461,489474.72570396,0
+BGS.US,D,20130509,000000,17.4209,17.5222,17.2948,17.3168,350888.59015394,0
+BGS.US,D,20130510,000000,17.3521,17.4084,17.1821,17.289,329690.26830075,0
+BGS.US,D,20130513,000000,17.3072,17.3416,17.1372,17.2842,378940.54413546,0
+BGS.US,D,20130514,000000,17.3464,17.6502,17.289,17.6186,625540.46629904,0
+BGS.US,D,20130515,000000,17.5556,17.7247,17.2775,17.6807,541836.76823347,0
+BGS.US,D,20130516,000000,17.6569,17.8365,17.5737,17.6129,316216.41271312,0
+BGS.US,D,20130517,000000,17.7028,17.782,17.5365,17.6979,446320.28883005,0
+BGS.US,D,20130520,000000,17.6922,17.6922,17.1591,17.2155,457454.82434945,0
+BGS.US,D,20130521,000000,17.1763,17.2231,16.9413,16.968,531241.27067162,0
+BGS.US,D,20130522,000000,16.9374,17.1209,16.6622,16.7454,541092.58184935,0
+BGS.US,D,20130523,000000,16.7053,16.924,16.452,16.9097,668346.36018292,0
+BGS.US,D,20130524,000000,16.8152,16.989,16.7989,16.902,272024.72027428,0
+BGS.US,D,20130528,000000,17.0091,17.2556,16.8524,16.9537,610259.00187121,0
+BGS.US,D,20130529,000000,16.8763,16.9614,16.5877,16.6221,317181.44765849,0
+BGS.US,D,20130530,000000,16.6833,16.6948,16.4224,16.4808,416337.21828214,0
+BGS.US,D,20130531,000000,16.3728,16.4798,16.2964,16.3012,396669.13622303,0
+BGS.US,D,20130603,000000,16.3059,16.5686,16.2305,16.4578,699595.90826217,0
+BGS.US,D,20130604,000000,16.4846,16.5056,16.0432,16.218,943509.01404313,0
+BGS.US,D,20130605,000000,16.2218,16.4129,16.1101,16.2801,571286.03420204,0
+BGS.US,D,20130606,000000,16.2486,16.4292,16.1665,16.2486,631985.89492551,0
+BGS.US,D,20130607,000000,16.3374,16.604,16.2486,16.5257,533842.25965129,0
+BGS.US,D,20130610,000000,16.7053,17.7247,16.7053,17.6502,1272925.0533247,0
+BGS.US,D,20130611,000000,17.6186,18.0581,17.3979,17.7753,711342.74903433,0
+BGS.US,D,20130612,000000,17.8365,17.9225,17.7495,17.8623,617276.96207591,0
+BGS.US,D,20130613,000000,17.8623,18.3438,17.8623,18.2998,549329.91918133,0
+BGS.US,D,20130614,000000,18.3075,18.6018,18.2464,18.4709,577839.27042002,0
+BGS.US,D,20130617,000000,18.5769,18.8014,18.5282,18.7613,611515.0126461,0
+BGS.US,D,20130618,000000,18.7833,19.131,18.6361,19.1024,568870.30681167,0
+BGS.US,D,20130619,000000,18.8932,19.1368,18.7613,18.789,387916.83447333,0
+BGS.US,D,20130620,000000,18.5282,18.8014,18.5282,18.6878,723687.2416002,0
+BGS.US,D,20130621,000000,18.7488,19.1052,18.7432,18.9715,1185133.0401869,0
+BGS.US,D,20130624,000000,18.8072,19.2486,18.6361,19.0565,851323.05654447,0
+BGS.US,D,20130625,000000,19.1903,19.5314,19.0794,19.2715,687741.25989851,0
+BGS.US,D,20130626,000000,19.4884,19.495,19.3164,19.3441,461941.92284274,0
+BGS.US,D,20130627,000000,19.4091,19.5619,19.3871,19.4195,361252.77239808,0
+BGS.US,D,20130628,000000,19.4807,19.6785,19.367,19.4511,876561.54639023,0
+BGS.US,D,20130701,000000,19.5514,19.796,19.4511,19.5333,502988.35496613,0
+BGS.US,D,20130702,000000,19.5466,19.6527,19.3231,19.4511,480878.37862549,0
+BGS.US,D,20130703,000000,19.4234,19.5848,19.3049,19.5466,182634.43342539,0
+BGS.US,D,20130705,000000,19.7062,19.711,19.3642,19.5848,403560.44867458,0
+BGS.US,D,20130708,000000,19.6489,19.6728,19.3976,19.6078,456457.34245906,0
+BGS.US,D,20130709,000000,19.7453,20.0922,19.6364,19.8992,595723.8171788,0
+BGS.US,D,20130710,000000,19.9059,19.9059,19.6489,19.8839,254995.30751807,0
+BGS.US,D,20130711,000000,20.03,20.1858,19.8887,20.0673,364477.5800626,0
+BGS.US,D,20130712,000000,20.0034,20.117,19.946,20.0673,220655.9729326,0
+BGS.US,D,20130715,000000,20.0368,20.4075,20.0368,20.2938,641275.14128147,0
+BGS.US,D,20130716,000000,20.2766,20.5642,20.2766,20.5642,590831.65521061,0
+BGS.US,D,20130717,000000,20.5966,20.8412,20.4313,20.5317,702395.76561452,0
+BGS.US,D,20130718,000000,20.5642,20.5642,20.1333,20.247,895748.15765231,0
+BGS.US,D,20130719,000000,19.4559,19.9508,19.1358,19.6813,1065265.6518853,0
+BGS.US,D,20130722,000000,19.6728,19.7282,19.5085,19.6995,427302.19234693,0
+BGS.US,D,20130723,000000,19.6813,19.7062,19.4234,19.6527,349284.03638903,0
+BGS.US,D,20130724,000000,19.6995,19.7167,19.2093,19.2944,607495.77816646,0
+BGS.US,D,20130725,000000,19.2199,19.9843,19.2141,19.9412,514930.92408404,0
+BGS.US,D,20130726,000000,19.9059,20.117,19.5992,20.0922,398743.64735288,0
+BGS.US,D,20130729,000000,20.0673,20.1744,19.8572,19.9346,194774.82424035,0
+BGS.US,D,20130730,000000,20.0673,20.2173,19.6661,19.7749,394662.65901014,0
+BGS.US,D,20130731,000000,19.8572,20.0922,19.7167,19.8992,427457.10034251,0
+BGS.US,D,20130801,000000,20.1055,20.1744,19.7846,20.0673,332663.8738103,0
+BGS.US,D,20130802,000000,20.0463,20.2384,19.9928,20.1514,234079.58808922,0
+BGS.US,D,20130805,000000,20.1228,20.3292,20.03,20.2823,285840.83879806,0
+BGS.US,D,20130806,000000,20.2861,20.4027,20.0034,20.0779,251183.31481628,0
+BGS.US,D,20130807,000000,20.117,20.2766,20.0196,20.1858,323269.95988977,0
+BGS.US,D,20130808,000000,20.3062,20.3568,19.9346,20.2546,385901.98385529,0
+BGS.US,D,20130809,000000,20.2823,20.3339,19.9976,20.1915,347587.37516728,0
+BGS.US,D,20130812,000000,20.0999,20.3339,19.9508,20.3339,255686.11344425,0
+BGS.US,D,20130813,000000,20.3339,20.3731,20.1686,20.266,155435.52009516,0
+BGS.US,D,20130814,000000,20.2135,20.4495,20.0864,20.1533,251605.12510151,0
+BGS.US,D,20130815,000000,19.9928,19.9928,19.3642,19.4683,506084.42152624,0
+BGS.US,D,20130816,000000,19.367,19.5514,19.3049,19.4024,293482.61768763,0
+BGS.US,D,20130819,000000,19.4195,19.5925,19.2782,19.2944,239099.44448619,0
+BGS.US,D,20130820,000000,19.2476,19.8839,19.1807,19.7453,258401.19006932,0
+BGS.US,D,20130821,000000,19.6202,19.6594,19.2534,19.26,249676.10188642,0
+BGS.US,D,20130822,000000,19.26,19.8142,19.26,19.7062,264706.36415926,0
+BGS.US,D,20130823,000000,19.7167,19.819,19.5514,19.5992,217457.3321592,0
+BGS.US,D,20130826,000000,19.5992,19.8945,19.4759,19.711,368982.47204187,0
+BGS.US,D,20130827,000000,19.5552,19.6995,19.2429,19.284,284975.23803903,0
+BGS.US,D,20130828,000000,19.2782,19.4024,19.1511,19.2715,248226.45611706,0
+BGS.US,D,20130829,000000,19.3049,19.819,19.3049,19.8027,340289.95256517,0
+BGS.US,D,20130830,000000,19.8085,19.8085,19.2657,19.3441,296303.40855289,0
+BGS.US,D,20130903,000000,19.5514,19.711,19.0565,19.2438,228111.4435572,0
+BGS.US,D,20130904,000000,19.3202,19.4797,19.132,19.4797,251130.98103399,0
+BGS.US,D,20130905,000000,19.4941,19.667,19.3842,19.4081,334645.23080769,0
+BGS.US,D,20130906,000000,19.5619,19.5848,19.0823,19.5123,246805.07059015,0
+BGS.US,D,20130909,000000,19.4559,19.7062,19.3106,19.6728,214954.73069023,0
+BGS.US,D,20130910,000000,19.7072,19.7979,19.5266,19.7864,247143.14682372,0
+BGS.US,D,20130911,000000,19.819,19.9928,19.7167,19.8992,269745.06071786,0
+BGS.US,D,20130912,000000,19.9508,20.0196,19.7749,19.7894,208698.75035564,0
+BGS.US,D,20130913,000000,19.88,20.0186,19.4941,19.7759,658491.90897827,0
+BGS.US,D,20130916,000000,19.9928,20.0779,19.8085,20.0368,197482.57413588,0
+BGS.US,D,20130917,000000,19.9698,20.3071,19.8753,20.3071,259976.43691615,0
+BGS.US,D,20130918,000000,20.3349,20.5106,19.8457,20.503,297317.63725362,0
+BGS.US,D,20130919,000000,20.5479,20.5479,20.1448,20.4715,205104.46618816,0
+BGS.US,D,20130920,000000,20.5603,20.654,20.1609,20.5479,677707.82715842,0
+BGS.US,D,20130923,000000,20.4199,20.6693,20.2823,20.6244,233482.98297115,0
+BGS.US,D,20130924,000000,20.5804,20.675,20.2078,20.4037,534571.79257638,0
+BGS.US,D,20130925,000000,20.3702,20.5431,20.1504,20.1915,335284.74962724,0
+BGS.US,D,20130926,000000,20.1744,20.4037,20.0014,20.0282,368945.83839428,0
+BGS.US,D,20130927,000000,19.9441,20.1504,19.9116,20.0406,359805.21998002,0
+BGS.US,D,20130930,000000,19.8161,20.0721,19.7339,19.9116,757332.63023255,0
+BGS.US,D,20131001,000000,19.9441,20.0521,19.8351,19.9899,410998.12581322,0
+BGS.US,D,20131002,000000,19.7979,19.9823,19.6374,19.9603,295381.28730899,0
+BGS.US,D,20131003,000000,19.9899,20.1381,19.8113,19.9394,295936.02540124,0
+BGS.US,D,20131004,000000,19.8868,20.331,19.8686,20.2594,232888.47120436,0
+BGS.US,D,20131007,000000,20.1448,20.2432,20.0348,20.1228,230884.08734277,0
+BGS.US,D,20131008,000000,20.181,20.4839,20.0979,20.3453,430703.8881956,0
+BGS.US,D,20131009,000000,20.4456,20.7495,20.2594,20.6788,446928.40738023,0
+BGS.US,D,20131010,000000,20.9798,21.0371,20.7992,20.9931,618348.75793715,0
+BGS.US,D,20131011,000000,20.9798,21.2625,20.8479,21.2397,377597.65928198,0
+BGS.US,D,20131014,000000,21.0858,21.2855,21.0371,21.1574,366646.29200058,0
+BGS.US,D,20131015,000000,21.0714,21.252,20.9798,21.0094,335389.41719182,0
+BGS.US,D,20131016,000000,21.0667,21.3944,21.0505,21.3209,300898.3146377,0
+BGS.US,D,20131017,000000,21.2922,21.7068,21.2568,21.4125,796451.08581648,0
+BGS.US,D,20131018,000000,20.8833,20.9214,19.8925,20.5106,1955106.372193,0
+BGS.US,D,20131021,000000,20.503,20.5106,19.6498,19.9441,1323676.2620354,0
+BGS.US,D,20131022,000000,19.9555,20.0979,19.7253,19.7922,777624.53097653,0
+BGS.US,D,20131023,000000,19.7425,19.9698,19.7195,19.7473,460573.91777375,0
+BGS.US,D,20131024,000000,19.8351,19.88,19.4129,19.4674,669742.62549434,0
+BGS.US,D,20131025,000000,19.5792,19.7072,19.4597,19.604,1532927.657132,0
+BGS.US,D,20131028,000000,19.645,19.7817,19.4129,19.645,795733.06632351,0
+BGS.US,D,20131029,000000,19.6307,19.6795,19.4549,19.5619,591211.59847002,0
+BGS.US,D,20131030,000000,19.6498,19.6498,19.3623,19.4674,1033931.3230788,0
+BGS.US,D,20131031,000000,19.4797,19.5992,19.3374,19.5123,770307.22153715,0
+BGS.US,D,20131101,000000,19.5399,19.6259,19.3279,19.4644,1018062.6736136,0
+BGS.US,D,20131104,000000,19.4644,19.7072,19.3489,19.5992,676280.16157763,0
+BGS.US,D,20131105,000000,19.5619,19.6212,19.4014,19.4865,313674.03756961,0
+BGS.US,D,20131106,000000,19.5399,19.5695,19.281,19.4549,299622.41702554,0
+BGS.US,D,20131107,000000,19.4674,19.4797,18.9868,19.089,574005.29752968,0
+BGS.US,D,20131108,000000,19.068,19.6833,19.025,19.4501,847869.02691353,0
+BGS.US,D,20131111,000000,19.4644,19.4797,19.2514,19.3623,411796.73933093,0
+BGS.US,D,20131112,000000,19.281,19.3088,19.0374,19.1721,273323.64475064,0
+BGS.US,D,20131113,000000,19.0107,19.2438,18.9524,19.2294,450594.91216726,0
+BGS.US,D,20131114,000000,19.281,19.2973,19.1243,19.2409,288501.48828954,0
+BGS.US,D,20131115,000000,19.2371,19.2371,18.9333,19.1597,660300.56449411,0
+BGS.US,D,20131118,000000,19.2409,19.3432,19.0823,19.2677,529371.90796834,0
+BGS.US,D,20131119,000000,19.1922,19.5619,19.0823,19.3623,613992.49389958,0
+BGS.US,D,20131120,000000,19.3718,19.4674,19.0823,19.2409,327668.09095317,0
+BGS.US,D,20131121,000000,19.281,19.645,19.281,19.5619,506337.7170325,0
+BGS.US,D,20131122,000000,19.5992,19.7979,19.475,19.7712,427778.42976575,0
+BGS.US,D,20131125,000000,19.7759,19.8457,19.3345,19.3565,298608.18832481,0
+BGS.US,D,20131126,000000,19.3279,19.8619,19.3088,19.711,391222.23616259,0
+BGS.US,D,20131127,000000,19.6881,19.9394,19.5552,19.8753,269657.13996361,0
+BGS.US,D,20131129,000000,19.8868,20.0721,19.6603,19.9603,144992.8371776,0
+BGS.US,D,20131202,000000,19.9088,19.9976,19.5935,19.5992,618194.89661723,0
+BGS.US,D,20131203,000000,19.4597,19.6212,19.2514,19.4444,696319.813491,0
+BGS.US,D,20131204,000000,19.3279,19.6546,19.2514,19.3776,552388.30541818,0
+BGS.US,D,20131205,000000,19.4014,19.4444,19.1998,19.2371,581303.76680743,0
+BGS.US,D,20131206,000000,19.4014,19.6546,19.2973,19.4644,537386.30338777,0
+BGS.US,D,20131209,000000,19.4549,19.5935,19.1721,19.4549,380629.87862768,0
+BGS.US,D,20131210,000000,19.3718,19.4225,19.1378,19.1769,511617.14898962,0
+BGS.US,D,20131211,000000,19.154,19.2973,19.0432,19.0738,274545.11522923,0
+BGS.US,D,20131212,000000,19.0212,19.281,19.0212,19.1893,478920.04849231,0
+BGS.US,D,20131213,000000,19.2065,19.3718,19.1769,19.367,481305.42228896,0
+BGS.US,D,20131216,000000,19.4549,19.6546,19.3842,19.5992,409556.85344904,0
+BGS.US,D,20131217,000000,19.5744,19.6603,19.4644,19.6374,459993.01279038,0
+BGS.US,D,20131218,000000,19.5992,19.9011,19.5123,19.8868,562412.31807744,0
+BGS.US,D,20131219,000000,19.8046,19.9899,19.5848,19.8351,350475.15327388,0
+BGS.US,D,20131220,000000,19.8228,19.8686,19.5744,19.8351,881229.71977023,0
+BGS.US,D,20131223,000000,19.8457,19.88,19.6136,19.7979,418067.37312456,0
+BGS.US,D,20131224,000000,19.7588,19.966,19.6833,19.7072,203530.26601697,0
+BGS.US,D,20131226,000000,19.7195,19.8113,19.5792,19.6881,296672.88505584,0
+BGS.US,D,20131227,000000,19.7597,19.8705,19.7014,19.7473,422049.97395661,0
+BGS.US,D,20131230,000000,19.711,19.8246,19.6441,19.7712,275838.80632736,0
+BGS.US,D,20131231,000000,19.753,19.9049,19.6738,19.7348,446526.48393227,0
+BGS.US,D,20140102,000000,19.7348,19.7348,19.2772,19.5238,473666.78342634,0
+BGS.US,D,20140103,000000,19.5151,19.7712,19.4406,19.6833,455375.07984136,0
+BGS.US,D,20140106,000000,19.711,19.7348,19.3049,19.4664,513499.07180066,0
+BGS.US,D,20140107,000000,19.4789,19.8935,19.4789,19.8123,354679.64934283,0
+BGS.US,D,20140108,000000,19.7435,19.8065,19.5065,19.6738,367046.12209726,0
+BGS.US,D,20140109,000000,19.6307,19.7769,19.4855,19.6537,288455.43456112,0
+BGS.US,D,20140110,000000,19.667,19.8123,19.5238,19.7826,272698.77939014,0
+BGS.US,D,20140113,000000,19.6833,19.8246,19.3393,19.432,296005.10599385,0
+BGS.US,D,20140114,000000,19.4664,19.5543,19.2075,19.4626,462026.70357005,0
+BGS.US,D,20140115,000000,19.5314,19.6795,19.3527,19.5915,318077.40201125,0
+BGS.US,D,20140116,000000,19.5151,19.8161,19.5151,19.7674,339808.48176813,0
+BGS.US,D,20140117,000000,19.7712,19.7712,19.3049,19.3881,465013.91586299,0
+BGS.US,D,20140121,000000,19.453,19.7014,19.3106,19.6307,305976.78487083,0
+BGS.US,D,20140122,000000,19.6364,19.7874,19.5208,19.7348,225461.26082219,0
+BGS.US,D,20140123,000000,19.5848,19.7712,19.5208,19.6833,373674.71896173,0
+BGS.US,D,20140124,000000,19.5447,19.6364,19.3231,19.3756,423053.73590087,0
+BGS.US,D,20140127,000000,19.4473,19.5381,19.2991,19.3986,410897.64495123,0
+BGS.US,D,20140128,000000,19.4664,19.4712,19.218,19.3642,320911.79965991,0
+BGS.US,D,20140129,000000,19.2075,19.218,18.9438,19.0011,389546.50845375,0
+BGS.US,D,20140130,000000,19.2457,19.411,19.0738,19.2944,367188.46998508,0
+BGS.US,D,20140131,000000,19.133,19.411,18.9906,19.0738,416631.3341386,0
+BGS.US,D,20140203,000000,19.0164,19.0613,18.2731,18.3514,805055.80630012,0
+BGS.US,D,20140204,000000,18.4565,18.5616,18.34,18.3734,465058.92291575,0
+BGS.US,D,20140205,000000,18.3008,18.3944,18.1413,18.2951,524964.35682411,0
+BGS.US,D,20140206,000000,18.3552,18.4508,18.1909,18.3457,546600.18909723,0
+BGS.US,D,20140207,000000,18.362,18.595,18.1756,18.3199,665546.50283056,0
+BGS.US,D,20140210,000000,18.2951,18.4709,18.1824,18.3457,346777.24821747,0
+BGS.US,D,20140211,000000,18.2798,18.3801,17.9329,18.0533,730845.45634142,0
+BGS.US,D,20140212,000000,17.9855,18.1451,17.7629,17.8632,952855.8275596,0
+BGS.US,D,20140213,000000,17.0712,17.2862,15.9152,16.5371,3655488.5258602,0
+BGS.US,D,20140214,000000,16.5686,16.8084,16.4597,16.8018,1338788.1650086,0
+BGS.US,D,20140218,000000,16.8314,17.2278,16.8314,17.1122,1081478.6576378,0
+BGS.US,D,20140219,000000,17.1342,17.3635,17.0359,17.1974,978362.26637067,0
+BGS.US,D,20140220,000000,17.2087,17.5011,17.14,17.4485,765536.47394387,0
+BGS.US,D,20140221,000000,17.4753,17.5336,17.2613,17.3148,833291.97519528,0
+BGS.US,D,20140224,000000,17.2986,17.568,17.2862,17.4295,636986.91116086,0
+BGS.US,D,20140225,000000,17.4954,17.6941,17.4295,17.612,591279.63238699,0
+BGS.US,D,20140226,000000,17.5919,17.7199,17.5202,17.5604,442231.97375779,0
+BGS.US,D,20140227,000000,17.4821,17.6406,17.3731,17.4753,486299.11179479,0
+BGS.US,D,20140228,000000,17.5298,17.6655,17.4084,17.4362,698739.72758396,0
+BGS.US,D,20140303,000000,17.3148,17.3206,16.7673,16.9957,1182275.615674,0
+BGS.US,D,20140304,000000,17.1821,17.4562,17.14,17.291,1402625.959318,0
+BGS.US,D,20140305,000000,17.3148,17.462,17.2508,17.3311,518577.5420338,0
+BGS.US,D,20140306,000000,17.3311,17.4362,17.1638,17.4084,575981.42114883,0
+BGS.US,D,20140307,000000,17.462,17.6062,17.3635,17.5919,364395.93936224,0
+BGS.US,D,20140310,000000,17.5833,17.6989,17.4046,17.5298,397244.80782818,0
+BGS.US,D,20140311,000000,17.5202,17.5737,17.0655,17.1638,433328.95071511,0
+BGS.US,D,20140312,000000,17.0597,17.3674,17.0597,17.3635,337268.19997591,0
+BGS.US,D,20140313,000000,17.462,17.462,16.9145,17.0913,597679.00728505,0
+BGS.US,D,20140314,000000,16.9823,17.3206,16.9451,17.2699,373723.91271708,0
+BGS.US,D,20140317,000000,17.3893,17.4209,17.2393,17.3311,323173.66573036,0
+BGS.US,D,20140318,000000,17.4046,17.6827,17.2451,17.6358,452037.23120709,0
+BGS.US,D,20140319,000000,17.6578,17.6941,17.4725,17.524,298569.46132593,0
+BGS.US,D,20140320,000000,17.5336,17.6464,17.4753,17.6186,306255.2005926,0
+BGS.US,D,20140321,000000,17.5919,17.9913,17.5919,17.7926,676260.27474036,0
+BGS.US,D,20140324,000000,17.7849,17.9712,17.6062,17.7801,539956.93877372,0
+BGS.US,D,20140325,000000,17.9033,17.9855,17.7515,17.9196,438171.91892796,0
+BGS.US,D,20140326,000000,17.9454,18.0056,17.7801,17.8671,566825.10259989,0
+BGS.US,D,20140327,000000,17.8431,17.8852,17.227,17.3836,884747.59661557,0
+BGS.US,D,20140328,000000,17.3674,17.74,17.3674,17.5852,436175.90847153,0
+BGS.US,D,20140331,000000,17.6922,17.8671,17.5107,17.7199,741999.87869808,0
+BGS.US,D,20140401,000000,17.7973,17.8728,17.674,17.8728,455207.61173804,0
+BGS.US,D,20140402,000000,17.8852,18.0696,17.7973,18.0094,371379.35927062,0
+BGS.US,D,20140403,000000,18.0447,18.0801,17.8498,17.8977,283084.94182283,0
+BGS.US,D,20140404,000000,18.6018,18.7384,18.2998,18.5798,1070375.5223878,0
+BGS.US,D,20140407,000000,18.7488,19.7855,18.6276,19.6976,1345904.512724,0
+BGS.US,D,20140408,000000,19.7052,19.7052,19.1043,19.1225,882231.38836321,0
+BGS.US,D,20140409,000000,19.1225,19.1903,18.832,18.8845,704894.18038091,0
+BGS.US,D,20140410,000000,18.9161,19.0804,18.533,18.6381,615361.5456442,0
+BGS.US,D,20140411,000000,18.5559,18.8692,18.4689,18.8396,525723.19666728,0
+BGS.US,D,20140414,000000,18.9973,19.0804,18.832,18.9438,443977.82873488,0
+BGS.US,D,20140415,000000,19.0116,19.0804,18.8797,19.0174,551002.50686322,0
+BGS.US,D,20140416,000000,19.1272,19.1272,18.9438,19.0384,510686.65434056,0
+BGS.US,D,20140417,000000,18.8692,18.8692,17.8728,18.3514,1664810.8818467,0
+BGS.US,D,20140421,000000,18.3696,18.8692,18.3696,18.832,702327.73169756,0
+BGS.US,D,20140422,000000,18.8626,19.0031,18.6171,18.8626,594115.0767113,0
+BGS.US,D,20140423,000000,18.8444,18.9973,18.8444,18.8626,350424.91284288,0
+BGS.US,D,20140424,000000,18.9208,19.0575,18.6963,18.7288,345623.81165587,0
+BGS.US,D,20140425,000000,18.7288,18.7794,18.3696,18.3696,391556.12569358,0
+BGS.US,D,20140428,000000,18.3944,18.597,18.3084,18.5378,475043.16190049,0
+BGS.US,D,20140429,000000,18.6743,19.1903,18.6562,19.0766,889054.6668978,0
+BGS.US,D,20140430,000000,19.1272,19.432,18.9037,19.303,692391.63979253,0
+BGS.US,D,20140501,000000,19.2218,19.2973,18.9037,19.0441,631219.72835283,0
+BGS.US,D,20140502,000000,19.1148,19.2218,19.0221,19.1272,353004.96830964,0
+BGS.US,D,20140505,000000,19.0852,19.2352,18.9094,19.0508,267638.10264297,0
+BGS.US,D,20140506,000000,19.0441,19.1148,18.8396,18.8444,355726.32498857,0
+BGS.US,D,20140507,000000,18.9208,19.0174,18.7794,18.9801,507472.31343249,0
+BGS.US,D,20140508,000000,18.9524,19.0766,18.6925,18.7345,577336.86611007,0
+BGS.US,D,20140509,000000,18.6419,18.9323,18.5798,18.9094,472149.10374001,0
+BGS.US,D,20140512,000000,19.0174,19.2629,18.8692,19.1358,651104.47227062,0
+BGS.US,D,20140513,000000,19.1378,19.2093,18.8932,18.8932,927037.4794061,0
+BGS.US,D,20140514,000000,18.9524,19.0699,18.8148,18.9208,631055.40027645,0
+BGS.US,D,20140515,000000,18.832,18.9208,18.5559,18.6963,560466.54805201,0
+BGS.US,D,20140516,000000,18.6743,18.9208,18.6419,18.9208,372028.29817099,0
+BGS.US,D,20140519,000000,18.832,19.1043,18.7154,19.0986,226287.08790668,0
+BGS.US,D,20140520,000000,19.1148,19.453,18.9161,19.432,912971.20540298,0
+BGS.US,D,20140521,000000,19.4205,19.8046,19.3642,19.7559,815973.67996085,0
+BGS.US,D,20140522,000000,19.8103,19.8351,19.5744,19.8046,375911.46481669,0
+BGS.US,D,20140523,000000,19.8629,19.946,19.6498,19.7654,671225.76488436,0
+BGS.US,D,20140527,000000,19.8877,20.1514,19.8218,19.9642,796028.2288556,0
+BGS.US,D,20140528,000000,20.032,20.1514,19.9642,20.0445,494827.42495629,0
+BGS.US,D,20140529,000000,20.181,20.2097,20.0406,20.1696,373418.28342853,0
+BGS.US,D,20140530,000000,20.2211,20.2211,20.0798,20.1629,585763.65173394,0
+BGS.US,D,20140602,000000,20.1925,20.2402,20.01,20.1046,346778.29489313,0
+BGS.US,D,20140603,000000,20.1113,20.1457,19.8103,19.904,637256.95347746,0
+BGS.US,D,20140604,000000,19.7979,20.0272,19.7396,20.0272,491481.20291685,0
+BGS.US,D,20140605,000000,20.0062,20.2211,19.8629,20.2145,574347.56046583,0
+BGS.US,D,20140606,000000,20.2145,20.2145,19.946,20.0635,381181.47669299,0
+BGS.US,D,20140609,000000,20.117,20.3817,20.0798,20.3741,688041.65580883,0
+BGS.US,D,20140610,000000,20.3501,20.3501,19.8103,20.0759,684754.04760555,0
+BGS.US,D,20140611,000000,19.969,20.01,19.6813,19.7654,514274.65845416,0
+BGS.US,D,20140612,000000,19.7396,19.8409,19.5992,19.8161,337558.12912978,0
+BGS.US,D,20140613,000000,19.8351,19.8686,19.668,19.8504,379414.68820298,0
+BGS.US,D,20140616,000000,19.8753,19.9336,19.732,19.8504,182901.33571506,0
+BGS.US,D,20140617,000000,19.7511,19.9517,19.7157,19.9269,509070.58714353,0
+BGS.US,D,20140618,000000,19.904,19.9402,19.7797,19.9221,252436.18556423,0
+BGS.US,D,20140619,000000,19.9336,20.0855,19.8046,19.8925,491447.70929619,0
+BGS.US,D,20140620,000000,19.969,20.01,19.4932,19.6632,1635119.8338039,0
+BGS.US,D,20140623,000000,19.6871,19.7453,19.5399,19.5848,666668.53912279,0
+BGS.US,D,20140624,000000,19.5848,19.6871,19.4664,19.5552,724550.74900794,0
+BGS.US,D,20140625,000000,19.5113,19.6498,19.4626,19.6394,453632.3648912,0
+BGS.US,D,20140626,000000,19.6221,19.6766,19.2371,19.3336,433854.38188927,0
+BGS.US,D,20140627,000000,19.2514,19.3776,19.1884,19.3555,585030.97878192,0
+BGS.US,D,20140630,000000,19.2514,19.4453,19.2371,19.4378,389738.05009692,0
+BGS.US,D,20140701,000000,19.4129,19.6986,19.4014,19.4902,454829.76182993,0
+BGS.US,D,20140702,000000,19.4616,19.4836,19.2371,19.3001,400272.84047131,0
+BGS.US,D,20140703,000000,19.4195,19.4836,19.3365,19.4644,229363.26762951,0
+BGS.US,D,20140707,000000,19.3718,19.4902,19.2782,19.325,292410.82182638,0
+BGS.US,D,20140708,000000,19.325,19.3412,19.1817,19.2705,521915.39066807,0
+BGS.US,D,20140709,000000,19.2782,19.347,18.9906,19.0384,431117.32507566,0
+BGS.US,D,20140710,000000,18.8435,18.9361,18.6352,18.8368,548101.12197323,0
+BGS.US,D,20140711,000000,18.8597,18.9657,18.533,18.8253,489845.24888255,0
+BGS.US,D,20140714,000000,18.9266,19.1358,18.9266,19.1052,305307.95913321,0
+BGS.US,D,20140715,000000,19.0804,19.0804,18.8435,18.8549,332109.13571806,0
+BGS.US,D,20140716,000000,18.8664,18.8903,18.5912,18.6763,349475.5780322,0
+BGS.US,D,20140717,000000,18.51,18.6352,18.3133,18.3237,625717.35448317,0
+BGS.US,D,20140718,000000,18.1327,18.2243,17.5202,17.612,2008915.9671406,0
+BGS.US,D,20140721,000000,17.5117,17.5202,17.0722,17.205,1279804.8523441,0
+BGS.US,D,20140722,000000,17.2202,17.6225,17.16,17.612,905013.33046841,0
+BGS.US,D,20140723,000000,17.6005,17.7132,17.1724,17.3913,1085627.6798975,0
+BGS.US,D,20140724,000000,17.4314,17.5278,17.2967,17.4982,602072.95164587,0
+BGS.US,D,20140725,000000,17.4591,17.5862,17.4524,17.5393,697228.3279515,0
+BGS.US,D,20140728,000000,17.5393,17.5518,17.2727,17.3454,438057.83128257,0
+BGS.US,D,20140729,000000,17.3033,17.438,17.0999,17.1056,663985.90944276,0
+BGS.US,D,20140730,000000,17.29,17.29,16.6967,16.9814,787953.12624871,0
+BGS.US,D,20140731,000000,16.861,16.8954,16.6614,16.691,744903.35693937,0
+BGS.US,D,20140801,000000,16.6785,16.8457,16.6614,16.7626,527140.39549162,0
+BGS.US,D,20140804,000000,16.7999,17.16,16.7263,17.1257,692164.51117741,0
+BGS.US,D,20140805,000000,17.0655,17.0788,16.6068,16.6833,501498.93552224,0
+BGS.US,D,20140806,000000,16.6413,16.8524,16.6413,16.7196,270295.61210752,0
+BGS.US,D,20140807,000000,16.7492,16.8257,16.6135,16.6785,253736.15671624,0
+BGS.US,D,20140808,000000,16.6614,16.8686,16.626,16.8563,333367.23984423,0
+BGS.US,D,20140811,000000,16.925,17.3387,16.8859,17.268,412203.89615711,0
+BGS.US,D,20140812,000000,17.2727,17.374,17.1142,17.1419,314766.76694377,0
+BGS.US,D,20140813,000000,17.1467,17.2584,17.0053,17.1056,373288.49564846,0
+BGS.US,D,20140814,000000,17.1782,17.3234,17.0923,17.1724,629663.32166761,0
+BGS.US,D,20140815,000000,17.2727,17.4227,17.2202,17.4084,568322.89544894,0
+BGS.US,D,20140818,000000,17.4791,17.4982,17.2317,17.268,551722.61970749,0
+BGS.US,D,20140819,000000,17.2785,17.3913,17.2785,17.3569,258841.84051617,0
+BGS.US,D,20140820,000000,17.3311,17.3913,17.16,17.3148,317932.96077214,0
+BGS.US,D,20140821,000000,17.3569,17.5727,17.29,17.4744,374065.12897759,0
+BGS.US,D,20140822,000000,17.4916,17.6368,17.3674,17.4151,340530.68796369,0
+BGS.US,D,20140825,000000,17.4859,17.5824,17.3387,17.377,427453.96031556,0
+BGS.US,D,20140826,000000,17.374,17.5336,17.3033,17.5202,391288.17672827,0
+BGS.US,D,20140827,000000,17.5393,17.7829,17.4982,17.7725,269645.62653151,0
+BGS.US,D,20140828,000000,17.7725,18.1154,17.7725,18.0104,747716.82107512,0
+BGS.US,D,20140829,000000,18.0142,18.125,17.8069,17.9569,470794.70545442,0
+BGS.US,D,20140902,000000,17.9511,18.0104,17.8365,18.0066,385414.23300437,0
+BGS.US,D,20140903,000000,18.0104,18.0142,17.8365,17.8623,462376.29323573,0
+BGS.US,D,20140904,000000,17.8422,18.0142,17.8422,17.9138,371045.46973964,0
+BGS.US,D,20140905,000000,17.8365,18.0638,17.718,17.9865,447798.19484184,0
+BGS.US,D,20140908,000000,17.9664,17.9798,17.7781,17.9511,317034.9130681,0
+BGS.US,D,20140909,000000,17.7237,17.7505,17.0053,17.0301,1392824.8885713,0
+BGS.US,D,20140910,000000,17.0053,17.3234,16.9575,17.3148,804883.10481857,0
+BGS.US,D,20140911,000000,17.2785,17.4227,17.2125,17.3989,804636.08936618,0
+BGS.US,D,20140912,000000,17.4151,17.4227,16.9393,16.9575,615665.08158147,0
+BGS.US,D,20140915,000000,16.9862,17.0597,16.8257,16.9986,510500.34607561,0
+BGS.US,D,20140916,000000,16.9499,17.0349,16.839,16.902,548837.98162783,0
+BGS.US,D,20140917,000000,16.8801,16.9862,16.8323,16.9107,443251.43583674,0
+BGS.US,D,20140918,000000,16.9862,17.0464,16.8152,16.9709,470060.98582676,0
+BGS.US,D,20140919,000000,16.9862,17.1648,16.9862,17.0053,748812.69047621,0
+BGS.US,D,20140922,000000,16.9862,17.0091,16.6785,16.8257,452589.87594804,0
+BGS.US,D,20140923,000000,16.7377,16.7999,16.5094,16.54,563902.78419698,0
+BGS.US,D,20140924,000000,16.6068,16.8916,16.5581,16.8686,463655.33087482,0
+BGS.US,D,20140925,000000,16.8524,16.9298,16.5247,16.5247,635727.76035904,0
+BGS.US,D,20140926,000000,16.518,16.6632,16.3088,16.5247,637719.58411288,0
+BGS.US,D,20140929,000000,16.4272,16.5543,16.3767,16.5467,486541.9405446,0
+BGS.US,D,20140930,000000,16.5591,16.6862,16.518,16.5859,648876.09982084,0
+BGS.US,D,20141001,000000,16.5782,16.5782,16.3145,16.4941,568045.52640283,0
+BGS.US,D,20141002,000000,16.518,16.7292,16.518,16.6795,484454.86930699,0
+BGS.US,D,20141003,000000,16.818,16.8505,16.6995,16.8438,562587.11291029,0
+BGS.US,D,20141006,000000,16.8668,17.0893,16.8438,16.9165,688751.30189664,0
+BGS.US,D,20141007,000000,16.8304,16.9165,16.4206,16.4272,413922.53756742,0
+BGS.US,D,20141008,000000,16.4578,16.7969,16.2706,16.7817,570440.32028028,0
+BGS.US,D,20141009,000000,16.7741,16.8553,16.4101,16.4139,384772.62083353,0
+BGS.US,D,20141010,000000,16.3976,16.9165,16.369,16.8438,523918.72785402,0
+BGS.US,D,20141013,000000,16.8553,17.5938,16.8352,17.2938,1226480.9148962,0
+BGS.US,D,20141014,000000,17.3979,17.8403,17.2278,17.4142,1009737.4155274,0
+BGS.US,D,20141015,000000,17.1476,17.7028,17.0607,17.6339,897364.22484934,0
+BGS.US,D,20141016,000000,17.546,17.8174,17.3617,17.5671,570840.15037695,0
+BGS.US,D,20141017,000000,17.8307,17.9033,17.3617,17.4686,543017.41836186,0
+BGS.US,D,20141020,000000,17.4581,17.6979,17.377,17.6339,754626.97368831,0
+BGS.US,D,20141021,000000,17.7084,17.7944,17.6062,17.7581,665044.09852061,0
+BGS.US,D,20141022,000000,17.2938,17.5518,16.3556,16.54,2110474.9050469,0
+BGS.US,D,20141023,000000,16.5782,16.8668,16.5782,16.818,750583.66566881,0
+BGS.US,D,20141024,000000,16.8829,16.9336,16.5859,16.6995,785574.03250594,0
+BGS.US,D,20141027,000000,16.6938,17.0359,16.6632,16.9766,649623.42623189,0
+BGS.US,D,20141028,000000,16.9986,17.2574,16.9422,17.1266,642361.59060175,0
+BGS.US,D,20141029,000000,17.1476,17.4046,17.1372,17.2709,550969.01324256,0
+BGS.US,D,20141030,000000,17.1811,17.3731,17.1266,17.3015,525316.03984108,0
+BGS.US,D,20141031,000000,17.5336,17.7515,17.3482,17.7332,599209.24707912,0
+BGS.US,D,20141103,000000,17.7515,17.8002,17.5518,17.5671,451775.56229566,0
+BGS.US,D,20141104,000000,17.5202,17.7515,17.4791,17.5938,312761.33640653,0
+BGS.US,D,20141105,000000,17.6845,17.7638,17.3559,17.4219,409087.94275974,0
+BGS.US,D,20141106,000000,17.4219,17.6482,17.3655,17.6387,294082.36283263,0
+BGS.US,D,20141107,000000,17.5833,17.6387,17.4447,17.6062,327692.16449303,0
+BGS.US,D,20141110,000000,17.5871,17.825,17.4859,17.8174,342099.65475666,0
+BGS.US,D,20141111,000000,17.782,17.782,17.2709,17.4648,550403.80839386,0
+BGS.US,D,20141112,000000,17.3559,17.782,17.2938,17.7276,458193.77735535,0
+BGS.US,D,20141113,000000,17.7744,17.8776,17.5737,17.6426,341044.60570575,0
+BGS.US,D,20141114,000000,17.6626,17.6922,17.2078,17.4304,758942.4173757,0
+BGS.US,D,20141117,000000,17.4257,17.7515,17.4257,17.6626,366195.17479727,0
+BGS.US,D,20141118,000000,17.7581,17.9329,17.3368,17.3979,540320.13522279,0
+BGS.US,D,20141119,000000,17.3559,17.3836,17.0931,17.1811,408118.72111179,0
+BGS.US,D,20141120,000000,17.1372,17.224,17.0406,17.1066,392958.67105887,0
+BGS.US,D,20141121,000000,17.3559,17.3559,17.1428,17.1811,439887.42031132,0
+BGS.US,D,20141124,000000,17.2574,17.288,17.0846,17.1476,361625.38892797,0
+BGS.US,D,20141125,000000,17.2155,17.2155,16.8829,17.1553,599230.18059204,0
+BGS.US,D,20141126,000000,17.1868,17.4581,17.1333,17.3979,472914.22363705,0
+BGS.US,D,20141128,000000,17.4744,17.6062,17.224,17.2278,220400.58407503,0
+BGS.US,D,20141201,000000,17.2155,17.3655,17.0224,17.0664,394056.63381125,0
+BGS.US,D,20141202,000000,17.1066,17.3559,17.0053,17.288,618912.9161102,0
+BGS.US,D,20141203,000000,17.3655,17.6387,17.162,17.5288,533601.52425277,0
+BGS.US,D,20141204,000000,17.5737,17.6138,17.2021,17.2451,603742.39930083,0
+BGS.US,D,20141205,000000,17.2155,17.3979,17.0664,17.2021,617556.42447332,0
+BGS.US,D,20141208,000000,17.1266,17.2155,16.8724,16.8791,430200.43721,0
+BGS.US,D,20141209,000000,16.7673,16.8438,16.6632,16.7349,910146.22783513,0
+BGS.US,D,20141210,000000,16.7406,17.3655,16.6862,17.3291,1724264.1518761,0
+BGS.US,D,20141211,000000,17.4084,18.7871,17.2574,18.6266,2166931.5427025,0
+BGS.US,D,20141212,000000,18.3572,18.5722,17.74,17.8059,1073363.7813564,0
+BGS.US,D,20141215,000000,17.9196,17.9329,17.0846,17.4791,831564.96037982,0
+BGS.US,D,20141216,000000,17.4744,18.233,17.4257,17.74,936635.49507754,0
+BGS.US,D,20141217,000000,17.74,18.3485,17.74,18.3285,835598.8483185,0
+BGS.US,D,20141218,000000,18.5386,18.5664,18.3916,18.4776,470468.14265295,0
+BGS.US,D,20141219,000000,18.4327,18.5941,18.3362,18.3572,1019453.7055468,0
+BGS.US,D,20141222,000000,18.4327,18.7699,18.4184,18.7565,573226.57084924,0
+BGS.US,D,20141223,000000,18.7336,19.0708,18.6954,18.9085,649079.15489611,0
+BGS.US,D,20141224,000000,18.9018,18.9266,18.7699,18.809,214897.16352973,0
+BGS.US,D,20141226,000000,18.8903,19.0776,18.8348,18.8817,309581.53579477,0
+BGS.US,D,20141229,000000,18.8416,18.8817,18.6018,18.6696,544338.32302678,0
+BGS.US,D,20141230,000000,18.5836,18.7488,18.3171,18.446,633446.00745132,0
+BGS.US,D,20141231,000000,18.576,18.576,18.1097,18.1967,513601.64601395,0
+BGS.US,D,20150102,000000,18.2865,18.3362,17.9349,18.062,337269.24665157,0
+BGS.US,D,20150105,000000,17.9579,18.1575,17.526,17.611,569836.38843269,0
+BGS.US,D,20150106,000000,17.7199,17.7744,17.5814,17.6913,488455.26362501,0
+BGS.US,D,20150107,000000,17.7266,18.1375,17.6979,18.1145,468160.22285409,0
+BGS.US,D,20150108,000000,18.3008,18.4881,18.1967,18.2072,431783.01078635,0
+BGS.US,D,20150109,000000,18.1842,18.2788,17.9521,18.0084,243195.08628798,0
+BGS.US,D,20150112,000000,18.0113,18.0113,17.7084,17.8002,413701.68900617,0
+BGS.US,D,20150113,000000,17.9396,18.2464,17.8183,18.0553,382810.10399776,0
+BGS.US,D,20150114,000000,17.8852,18.0696,17.6607,17.996,471124.40828283,0
+BGS.US,D,20150115,000000,18.0858,18.2788,17.9827,18.0438,345844.66021712,0
+BGS.US,D,20150116,000000,18.0495,18.6437,17.9617,18.4785,573484.0530581,0
+BGS.US,D,20150120,000000,18.4947,18.6839,18.3008,18.5836,412006.07446008,0
+BGS.US,D,20150121,000000,18.5616,18.8588,18.4728,18.8291,490415.68710949,0
+BGS.US,D,20150122,000000,18.9429,19.2801,18.6582,19.1272,707342.35471631,0
+BGS.US,D,20150123,000000,19.089,19.1501,18.6839,18.896,387397.68335304,0
+BGS.US,D,20150126,000000,18.9323,19.1922,18.7794,19.0967,331243.53495903,0
+BGS.US,D,20150127,000000,18.9925,19.1378,18.8225,18.8531,301885.32977163,0
+BGS.US,D,20150128,000000,18.9085,19.0221,18.5903,18.6085,335923.22177114,0
+BGS.US,D,20150129,000000,18.6896,18.7747,18.4527,18.6218,769508.60801946,0
+BGS.US,D,20150130,000000,18.4202,18.6276,18.1375,18.1575,1202216.8800766,0
+BGS.US,D,20150202,000000,18.2464,18.6352,17.9579,18.5616,684723.69401183,0
+BGS.US,D,20150203,000000,18.6944,18.7976,18.4947,18.6696,448146.73783187,0
+BGS.US,D,20150204,000000,18.6658,18.7976,18.4699,18.597,447112.62229388,0
+BGS.US,D,20150205,000000,18.7202,18.7613,18.5301,18.6839,406733.96923247,0
+BGS.US,D,20150206,000000,18.6582,18.8416,18.576,18.8339,534489.10520036,0
+BGS.US,D,20150209,000000,18.8167,18.9141,18.4881,18.5301,322092.44978832,0
+BGS.US,D,20150210,000000,18.6276,18.7269,18.1641,18.4947,360802.70187041,0
+BGS.US,D,20150211,000000,18.4947,18.5903,18.2263,18.3582,277288.45209671,0
+BGS.US,D,20150212,000000,18.3485,18.3582,18.1451,18.2788,474291.64878684,0
+BGS.US,D,20150213,000000,18.1967,18.2865,17.8126,18.0113,1002893.2034799,0
+BGS.US,D,20150217,000000,18.0811,18.6218,18.0696,18.4202,904729.68136841,0
+BGS.US,D,20150218,000000,18.3582,18.6218,18.3171,18.4641,559934.83682398,0
+BGS.US,D,20150219,000000,17.6788,17.9521,17.5575,17.6473,3295852.8673349,0
+BGS.US,D,20150220,000000,17.6311,17.6788,17.0635,17.1925,1525024.209331,0
+BGS.US,D,20150223,000000,17.1964,17.4715,17.1964,17.3998,801040.75852306,0
+BGS.US,D,20150224,000000,17.3846,17.4543,17.0206,17.1734,854495.53042671,0
+BGS.US,D,20150225,000000,17.1964,17.611,17.1734,17.374,873493.74007256,0
+BGS.US,D,20150226,000000,17.3778,17.4056,17.1543,17.2938,720672.81574046,0
+BGS.US,D,20150227,000000,17.3454,17.5087,17.3024,17.4333,1230270.9274095,0
+BGS.US,D,20150302,000000,17.4897,17.6186,17.0081,17.2403,923339.5743497,0
+BGS.US,D,20150303,000000,17.2155,17.4668,16.9842,17.3998,472594.98756509,0
+BGS.US,D,20150304,000000,17.3502,17.4171,16.9527,17.0884,470955.89350386,0
+BGS.US,D,20150305,000000,17.1372,17.2346,16.9842,17.2078,428888.95262588,0
+BGS.US,D,20150306,000000,17.0836,17.1199,16.8868,17.0387,635771.72073615,0
+BGS.US,D,20150309,000000,17.0702,17.1964,17.0015,17.0291,506608.80602475,0
+BGS.US,D,20150310,000000,16.968,17.0206,16.7989,16.8973,451066.96288348,0
+BGS.US,D,20150311,000000,16.8925,17.0015,16.6795,16.968,530439.51712699,0
+BGS.US,D,20150312,000000,17.0349,17.2938,17.0206,17.0512,561497.52356306,0
+BGS.US,D,20150313,000000,17.2461,17.3138,16.8801,17.0512,405879.88190555,0
+BGS.US,D,20150316,000000,17.1476,17.1476,16.9527,17.0206,448442.94703961,0
+BGS.US,D,20150317,000000,17.0206,17.1056,16.8868,16.9355,797962.48544894,0
+BGS.US,D,20150318,000000,16.9308,17.2155,16.755,17.1428,612933.25814608,0
+BGS.US,D,20150319,000000,17.0923,17.4715,17.0923,17.4668,432667.451707,0
+BGS.US,D,20150320,000000,17.5164,17.6186,17.4476,17.5575,541279.93678993,0
+BGS.US,D,20150323,000000,17.6225,17.9827,17.5814,17.7084,784814.14598714,0
+BGS.US,D,20150324,000000,17.782,17.9521,17.74,17.7944,558375.29011182,0
+BGS.US,D,20150325,000000,17.9521,18.3963,17.8317,18.1145,873383.83912976,0
+BGS.US,D,20150326,000000,18.1097,18.3849,17.6511,17.9579,631820.52017348,0
+BGS.US,D,20150327,000000,17.9473,18.2225,17.8536,18.2062,490480.58099952,0
+BGS.US,D,20150330,000000,18.2148,18.4699,18.0715,18.4192,459518.86872285,0
+BGS.US,D,20150331,000000,18.34,18.4269,18.0715,18.1174,366573.02470538,0
+BGS.US,D,20150401,000000,18.1804,18.2989,17.976,18.2148,406892.01725498,0
+BGS.US,D,20150402,000000,18.2148,18.4584,18.1536,18.445,389021.07727959,0
+BGS.US,D,20150406,000000,18.445,18.6036,18.2836,18.5349,479009.0159222,0
+BGS.US,D,20150407,000000,18.5626,18.6171,18.2913,18.3648,453009.59288199,0
+BGS.US,D,20150408,000000,18.4031,18.6171,18.2482,18.5549,383014.20574868,0
+BGS.US,D,20150409,000000,18.5692,18.6304,18.3094,18.5416,322636.7211241,0
+BGS.US,D,20150410,000000,18.5912,18.6677,18.4393,18.4881,248354.15054584,0
+BGS.US,D,20150413,000000,18.5129,18.5988,18.4518,18.4699,200275.10475872,0
+BGS.US,D,20150414,000000,18.4947,18.6103,18.3715,18.5416,233571.95040103,0
+BGS.US,D,20150415,000000,18.5549,18.7231,18.4728,18.5196,310911.8605405,0
+BGS.US,D,20150416,000000,18.5349,18.661,18.4192,18.4699,267741.72353191,0
+BGS.US,D,20150417,000000,18.3753,18.5082,18.2062,18.3094,421020.04512119,0
+BGS.US,D,20150420,000000,18.3753,18.5549,18.2989,18.5311,327423.16885207,0
+BGS.US,D,20150421,000000,18.5769,18.6304,18.4192,18.4393,369087.13960645,0
+BGS.US,D,20150422,000000,18.4641,18.4881,18.2616,18.3266,416007.51545374,0
+BGS.US,D,20150423,000000,18.2225,18.4641,18.2148,18.3141,340290.99924082,0
+BGS.US,D,20150424,000000,19.0833,20.1142,19.0794,19.6021,1795132.466498,0
+BGS.US,D,20150427,000000,19.6813,19.9775,19.3938,19.5581,725740.81921714,0
+BGS.US,D,20150428,000000,19.5657,19.7549,19.4501,19.6021,506618.22610556,0
+BGS.US,D,20150429,000000,19.2438,19.2438,18.9361,19.0355,3677928.2050293,0
+BGS.US,D,20150430,000000,19.0279,19.0728,18.7154,18.7154,2356716.8641396,0
+BGS.US,D,20150501,000000,18.8014,18.832,18.5769,18.7297,895967.95953792,0
+BGS.US,D,20150504,000000,18.7297,18.8884,18.6677,18.7823,854709.05225844,0
+BGS.US,D,20150505,000000,18.789,18.8272,18.4881,18.5311,768137.46292354,0
+BGS.US,D,20150506,000000,18.6361,18.6868,18.3524,18.4699,741385.48009403,0
+BGS.US,D,20150507,000000,18.445,18.5349,18.2539,18.4728,1166074.1233535,0
+BGS.US,D,20150508,000000,18.5845,18.661,18.3753,18.3839,1053365.9964689,0
+BGS.US,D,20150511,000000,18.3572,18.6103,18.3141,18.3199,481449.86352807,0
+BGS.US,D,20150512,000000,18.2702,18.3648,18.0982,18.2482,421040.97863411,0
+BGS.US,D,20150513,000000,18.3046,18.3648,18.1059,18.1174,529850.23873843,0
+BGS.US,D,20150514,000000,18.2539,18.4699,18.1536,18.4192,787306.28069965,0
+BGS.US,D,20150515,000000,18.4699,18.4728,18.3199,18.3333,418007.71261275,0
+BGS.US,D,20150518,000000,18.3715,18.5311,18.2836,18.4785,739032.55324241,0
+BGS.US,D,20150519,000000,18.4699,18.5416,18.4192,18.4947,499163.80215659,0
+BGS.US,D,20150520,000000,18.5912,18.6247,18.4126,18.4947,697964.14093046,0
+BGS.US,D,20150521,000000,18.5311,18.5626,18.4269,18.4699,334116.65960659,0
+BGS.US,D,20150522,000000,18.5243,18.6534,18.4641,18.5349,407216.48670516,0
+BGS.US,D,20150526,000000,18.4881,18.7154,18.4192,18.661,568455.82325596,0
+BGS.US,D,20150527,000000,18.7069,19.0221,18.6677,18.9992,565745.98000913,0
+BGS.US,D,20150528,000000,18.9925,19.1597,18.9743,19.0899,473709.69712781,0
+BGS.US,D,20150529,000000,19.0546,19.1225,18.961,19.047,1118828.2313804,0
+BGS.US,D,20150601,000000,19.1043,19.2266,18.7823,18.9505,510418.70537525,0
+BGS.US,D,20150602,000000,18.8205,18.9065,18.4393,18.6036,563030.90338408,0
+BGS.US,D,20150603,000000,18.6304,18.7823,18.4947,18.6782,452532.30878752,0
+BGS.US,D,20150604,000000,18.6247,18.6409,18.3141,18.3648,497039.05059574,0
+BGS.US,D,20150605,000000,18.4336,18.4584,18.1804,18.3839,391783.25430871,0
+BGS.US,D,20150608,000000,18.3839,18.4031,18.2225,18.3266,334116.65960659,0
+BGS.US,D,20150609,000000,18.3333,18.4699,18.2416,18.3467,325586.25309379,0
+BGS.US,D,20150610,000000,18.4584,18.4947,18.3524,18.3954,435296.70092911,0
+BGS.US,D,20150611,000000,18.5196,18.5196,18.2616,18.3715,423595.91388537,0
+BGS.US,D,20150612,000000,18.3839,18.4069,18.3141,18.3572,469752.21651126,0
+BGS.US,D,20150615,000000,18.2664,18.3524,18.1671,18.3141,642904.81526188,0
+BGS.US,D,20150616,000000,18.2913,18.5243,18.1995,18.3467,1119475.0769295,0
+BGS.US,D,20150617,000000,18.3572,18.5196,18.2148,18.2349,602781.55105804,0
+BGS.US,D,20150618,000000,18.3141,18.3954,18.2225,18.2616,844480.93784826,0
+BGS.US,D,20150619,000000,18.1594,18.4192,18.148,18.3094,1160245.1866824,0
+BGS.US,D,20150622,000000,18.3753,18.4336,18.2349,18.2664,585565.83003689,0
+BGS.US,D,20150623,000000,18.2989,18.3467,18.148,18.3266,504598.14210928,0
+BGS.US,D,20150624,000000,18.2836,18.4031,18.2416,18.34,405752.18747676,0
+BGS.US,D,20150625,000000,18.3572,18.3954,18.148,18.1881,448960.00480861,0
+BGS.US,D,20150626,000000,18.2492,18.3065,18.0304,18.0964,782579.49348347,0
+BGS.US,D,20150629,000000,18.0084,18.0811,17.7056,17.718,517009.62191648,0
+BGS.US,D,20150630,000000,17.7304,17.9444,17.6683,17.7686,647391.91375517,0
+BGS.US,D,20150701,000000,17.9072,18.2234,17.8794,18.2158,606442.82246685,0
+BGS.US,D,20150702,000000,18.2855,18.4031,18.147,18.2234,445399.2142618,0
+BGS.US,D,20150706,000000,18.1097,18.3103,18.0084,18.1164,401085.06077241,0
+BGS.US,D,20150707,000000,18.147,18.3677,17.973,18.3543,394821.75370829,0
+BGS.US,D,20150708,000000,18.2358,18.4298,18.0858,18.1737,501114.80556025,0
+BGS.US,D,20150709,000000,18.3485,18.4222,18.1737,18.2549,394340.28291125,0
+BGS.US,D,20150710,000000,18.3983,18.4613,18.3065,18.3161,487946.57926118,0
+BGS.US,D,20150713,000000,18.3791,18.4145,18.2674,18.3362,427416.27999232,0
+BGS.US,D,20150714,000000,18.3065,18.3285,18.0811,18.2549,632865.10246793,0
+BGS.US,D,20150715,000000,18.3103,18.3161,18.1671,18.2062,371351.09902819,0
+BGS.US,D,20150716,000000,18.2932,18.3161,18.2062,18.2358,415694.55943567,0
+BGS.US,D,20150717,000000,18.2234,18.2492,17.9875,18.0964,398837.848161,0
+BGS.US,D,20150720,000000,18.126,18.1413,17.8126,17.8794,458566.39388523,0
+BGS.US,D,20150721,000000,17.8575,17.8794,17.6883,17.7447,414729.52449029,0
+BGS.US,D,20150722,000000,17.7447,17.7744,17.6444,17.7505,559558.03359151,0
+BGS.US,D,20150723,000000,17.9072,18.4756,17.8069,17.9664,1095192.2019483,0
+BGS.US,D,20150724,000000,18.0926,18.3485,18.0371,18.0495,805860.69987169,0
+BGS.US,D,20150727,000000,18.2301,18.2301,18.0304,18.0553,483935.7181867,0
+BGS.US,D,20150728,000000,18.1164,18.2426,17.8871,18.2301,501114.80556025,0
+BGS.US,D,20150729,000000,18.2234,18.5167,18.2234,18.3419,440740.4609626,0
+BGS.US,D,20150730,000000,18.3161,18.5903,18.2674,18.4909,418101.91342087,0
+BGS.US,D,20150731,000000,18.4709,18.5903,18.3161,18.3934,385025.9163398,0
+BGS.US,D,20150803,000000,18.3868,18.5167,18.2062,18.4298,318674.00712933,0
+BGS.US,D,20150804,000000,18.4087,18.7661,18.4087,18.5836,465787.4091652,0
+BGS.US,D,20150805,000000,18.6667,18.7899,18.5396,18.575,265889.10763894,0
+BGS.US,D,20150806,000000,18.5664,18.6085,18.3485,18.6018,331532.41743726,0
+BGS.US,D,20150807,000000,18.5396,18.6018,18.4145,18.5664,341516.65642198,0
+BGS.US,D,20150810,000000,18.5836,18.8521,18.5597,18.6858,472691.28172451,0
+BGS.US,D,20150811,000000,18.5836,18.8282,18.5215,18.6534,410986.61238112,0
+BGS.US,D,20150812,000000,18.5167,18.6409,18.2426,18.3218,409750.4884435,0
+BGS.US,D,20150813,000000,18.3419,18.4842,18.1938,18.2855,377159.10218641,0
+BGS.US,D,20150814,000000,18.2998,18.5339,18.1995,18.4909,295915.09188833,0
+BGS.US,D,20150817,000000,18.4613,18.7069,18.3983,18.6457,303141.34054652,0
+BGS.US,D,20150818,000000,18.66,18.7899,18.5531,18.6286,300729.79985874,0
+BGS.US,D,20150819,000000,18.6352,18.809,18.5052,18.66,410877.75811396,0
+BGS.US,D,20150820,000000,18.5779,18.7661,18.4995,18.5463,593756.06696482,0
+BGS.US,D,20150821,000000,18.3065,18.575,18.2158,18.4422,679818.97193588,0
+BGS.US,D,20150824,000000,17.7505,18.2932,17.5155,17.8575,872430.31761649,0
+BGS.US,D,20150825,000000,18.2234,18.2426,17.6549,17.6951,720761.78317035,0
+BGS.US,D,20150826,000000,17.9798,18.0028,17.6206,17.9311,557949.293124,0
+BGS.US,D,20150827,000000,18.0028,18.7355,17.8871,18.3677,1061794.875444,0
+BGS.US,D,20150828,000000,18.3791,19.0097,18.3791,19.0011,1053284.3557685,0
+BGS.US,D,20150831,000000,18.9151,18.9457,18.6963,18.9285,597131.59592232,0
+BGS.US,D,20150901,000000,18.6228,18.7794,18.5215,18.6715,666973.12173571,0
+BGS.US,D,20150902,000000,18.8225,18.9705,18.6667,18.9629,531620.16725538,0
+BGS.US,D,20150903,000000,19.9996,21.6925,19.9851,21.1765,5450906.7348095,0
+BGS.US,D,20150904,000000,21.3934,22.5648,21.0906,22.5266,3535403.4290243,0
+BGS.US,D,20150908,000000,22.5332,23.2001,22.4778,22.7263,2426409.7620113,0
+BGS.US,D,20150909,000000,22.7224,22.9077,22.3154,22.3526,1650729.9543845,0
+BGS.US,D,20150910,000000,22.3526,22.5094,22.0345,22.3832,1331104.5190932,0
+BGS.US,D,20150911,000000,22.3393,22.6145,22.176,22.4329,1116865.7145447,0
+BGS.US,D,20150914,000000,22.4215,22.6756,22.367,22.6574,815171.92641621,0
+BGS.US,D,20150915,000000,22.6508,22.8151,22.4291,22.8074,885818.34580117,0
+BGS.US,D,20150916,000000,22.7988,23.0329,22.6957,22.9574,602429.86804108,0
+BGS.US,D,20150917,000000,22.8992,23.373,22.7759,23.0568,599621.63728355,0
+BGS.US,D,20150918,000000,22.8695,23.2212,22.7988,22.9144,778078.78820679,0
+BGS.US,D,20150921,000000,23.0062,23.3225,22.9307,23.1877,656376.57749822,0
+BGS.US,D,20150922,000000,23.0128,23.2679,22.0775,22.8896,663279.40338188,0
+BGS.US,D,20150923,000000,23.0358,23.3874,22.732,22.882,715846.59433795,0
+BGS.US,D,20150924,000000,22.7759,22.9144,22.602,22.7702,975977.93924967,0
+BGS.US,D,20150925,000000,22.8772,23.5374,22.8399,23.2125,1047343.4248033,0
+BGS.US,D,20150928,000000,23.2049,23.2374,22.7033,22.859,493279.39167624,0
+BGS.US,D,20150929,000000,22.8791,22.8791,22.1941,22.3814,941760.0190391,0
+BGS.US,D,20150930,000000,22.4454,22.9919,22.4329,22.9182,848549.36608325,0
+BGS.US,D,20151001,000000,22.8858,23.1428,22.3317,22.4454,555735.57413326,0
+BGS.US,D,20151002,000000,22.2514,22.539,22.2017,22.5084,624287.59555109,0
+BGS.US,D,20151005,000000,22.5705,22.7912,22.4645,22.7329,441445.92034783,0
+BGS.US,D,20151006,000000,22.6259,22.6708,22.3747,22.495,578796.97863587,0
+BGS.US,D,20151007,000000,22.5581,22.6345,22.2811,22.6345,960684.96138975,0
+BGS.US,D,20151008,000000,22.6412,22.8733,22.4005,22.859,629217.43784252,0
+BGS.US,D,20151009,000000,22.8791,23.3692,22.8026,23.2049,452190.04585137,0
+BGS.US,D,20151012,000000,23.1676,23.4524,23.0559,23.4524,698435.14497104,0
+BGS.US,D,20151013,000000,23.3176,23.5422,23.1676,23.1934,801311.84751531,0
+BGS.US,D,20151014,000000,23.2001,23.331,22.4329,22.4883,721150.09983492,0
+BGS.US,D,20151015,000000,22.5084,22.9613,22.3937,22.9479,685202.02478194,0
+BGS.US,D,20151016,000000,23.0033,23.4199,22.8294,23.4017,523446.67713779,0
+BGS.US,D,20151019,000000,23.2001,23.3233,22.7549,22.8657,545236.37073083,0
+BGS.US,D,20151020,000000,22.8791,22.9393,22.4511,22.6259,421015.85841861,0
+BGS.US,D,20151021,000000,22.5963,23.0358,22.5523,22.8858,569413.53147181,0
+BGS.US,D,20151022,000000,23.0033,23.6033,22.8419,23.5623,630494.38213033,0
+BGS.US,D,20151023,000000,23.6654,23.8412,23.3128,23.6529,734666.86912402,0
+BGS.US,D,20151026,000000,23.6329,23.6606,23.1485,23.3176,527421.95124032,0
+BGS.US,D,20151027,000000,23.2212,23.225,22.7454,23.0358,542692.94891168,0
+BGS.US,D,20151028,000000,22.8475,23.0416,21.789,22.9479,1410803.6361382,0
+BGS.US,D,20151029,000000,22.7721,23.4246,22.7721,23.0692,583570.8662561,0
+BGS.US,D,20151030,000000,23.1055,23.159,22.7778,22.8161,583253.72353545,0
+BGS.US,D,20151102,000000,22.7855,22.859,22.4778,22.859,529904.66587202,0
+BGS.US,D,20151103,000000,22.8294,22.859,22.4377,22.5781,435171.09985162,0
+BGS.US,D,20151104,000000,22.647,22.7329,22.5084,22.603,318667.72707545,0
+BGS.US,D,20151105,000000,22.603,22.8733,22.495,22.859,460618.92482653,0
+BGS.US,D,20151106,000000,22.6975,22.903,22.2628,22.6345,533941.69383764,0
+BGS.US,D,20151109,000000,22.6154,22.8916,22.5199,22.7386,451103.59653109,0
+BGS.US,D,20151110,000000,22.7454,22.8972,22.539,22.647,428649.263903,0
+BGS.US,D,20151111,000000,22.7454,23.011,22.6975,22.9182,401134.25452776,0
+BGS.US,D,20151112,000000,22.8103,22.9412,22.5084,22.5581,500702.41535583,0
+BGS.US,D,20151113,000000,22.4454,22.5963,22.2514,22.2743,410676.79638998,0
+BGS.US,D,20151116,000000,22.2743,22.6975,22.2571,22.689,416880.44294229,0
+BGS.US,D,20151117,000000,22.7454,22.7549,22.2237,22.4215,407973.23319703,0
+BGS.US,D,20151118,000000,22.4005,22.6661,22.2122,22.6412,323676.07004032,0
+BGS.US,D,20151119,000000,22.7033,23.011,22.6154,22.7233,424356.84707982,0
+BGS.US,D,20151120,000000,22.8419,22.9479,22.647,22.689,375529.42820599,0
+BGS.US,D,20151123,000000,22.7176,23.3004,22.6975,23.1733,437397.37895011,0
+BGS.US,D,20151124,000000,23.1055,23.2823,22.9613,23.2049,273574.84690562,0
+BGS.US,D,20151125,000000,23.1877,23.9482,23.182,23.8536,475412.63840343,0
+BGS.US,D,20151127,000000,23.8297,24.0103,23.8144,23.9358,189910.92251459,0
+BGS.US,D,20151130,000000,23.9864,24.0495,23.6606,23.7524,666752.27317446,0
+BGS.US,D,20151201,000000,23.8593,23.8593,23.2374,23.6654,554948.47404766,0
+BGS.US,D,20151202,000000,23.5966,23.7036,22.709,22.7454,706980.20494288,0
+BGS.US,D,20151203,000000,22.8475,23.3176,22.689,22.7778,381555.13989852,0
+BGS.US,D,20151204,000000,22.7912,23.0606,22.4454,22.7386,579435.45077978,0
+BGS.US,D,20151207,000000,22.859,22.9365,22.3192,22.5467,522010.63815183,0
+BGS.US,D,20151208,000000,22.3383,22.4883,21.8425,22.2122,999111.56437185,0
+BGS.US,D,20151209,000000,22.1559,22.2237,21.9743,22.0489,550961.68651303,0
+BGS.US,D,20151210,000000,21.9867,22.0679,21.6036,21.8425,460143.73408335,0
+BGS.US,D,20151211,000000,21.3782,21.8023,21.3782,21.6829,699674.4089356,0
+BGS.US,D,20151214,000000,21.7403,21.9362,21.7097,21.7966,607458.09784321,0
+BGS.US,D,20151215,000000,21.9686,22.0068,21.6648,21.8989,548573.17268946,0
+BGS.US,D,20151216,000000,21.9428,22.3125,21.9122,22.2514,393021.47159762,0
+BGS.US,D,20151217,000000,22.2628,22.2811,21.8989,22.1186,414810.11851502,0
+BGS.US,D,20151218,000000,21.9485,22.0068,21.703,21.8023,1430214.2359884,0
+BGS.US,D,20151221,000000,21.789,22.0421,21.5502,21.9362,543170.23300614,0
+BGS.US,D,20151222,000000,21.9743,22.4883,21.7536,22.4645,452719.66372812,0
+BGS.US,D,20151223,000000,22.539,22.9546,22.2514,22.8972,558751.04666864,0
+BGS.US,D,20151224,000000,22.8237,22.8543,22.6852,22.7454,164845.13415037,0
+BGS.US,D,20151228,000000,22.5839,22.6345,22.3574,22.4826,460043.25322136,0
+BGS.US,D,20151229,000000,22.5018,22.8266,22.0785,22.7931,311534.63254972,0
+BGS.US,D,20151230,000000,22.6794,22.9574,22.5858,22.712,348092.91950417,0
+BGS.US,D,20151231,000000,22.5715,22.6852,22.0651,22.2342,345632.18506104,0
+BGS.US,D,20160104,000000,21.961,21.9753,21.3457,21.5311,843658.25079071,0
+BGS.US,D,20160105,000000,21.639,22.2505,21.4479,22.0756,607470.65795096,0
+BGS.US,D,20160106,000000,21.788,22.0517,21.6706,21.937,373586.7982075,0
+BGS.US,D,20160107,000000,21.618,21.937,21.5014,21.8425,605926.81137349,0
+BGS.US,D,20160108,000000,21.9161,22.1883,21.788,22.0517,690810.11289182,0
+BGS.US,D,20160111,000000,22.1281,22.7979,22.1081,22.7195,711205.63452473,0
+BGS.US,D,20160112,000000,22.8562,23.1179,22.4712,22.6794,719790.4681711,0
+BGS.US,D,20160113,000000,22.7301,22.8314,21.9571,22.0814,612258.15235458,0
+BGS.US,D,20160114,000000,22.1005,22.3632,21.8023,22.1329,572489.71119464,0
+BGS.US,D,20160115,000000,21.6323,21.8941,21.1183,21.8425,751429.37959056,0
+BGS.US,D,20160119,000000,21.9562,21.9811,21.3906,21.618,595967.69260427,0
+BGS.US,D,20160120,000000,21.3514,21.7717,21.1183,21.6132,522260.79363116,0
+BGS.US,D,20160121,000000,21.6972,21.8425,21.2071,21.5864,527738.04728533,0
+BGS.US,D,20160122,000000,21.7268,22.3107,21.7173,22.1845,891215.00543061,0
+BGS.US,D,20160125,000000,22.0651,22.1281,21.4651,21.639,948575.97084416,0
+BGS.US,D,20160126,000000,21.6008,22.5906,21.5836,22.2505,1015972.4623491,0
+BGS.US,D,20160127,000000,22.2724,22.3995,22.0517,22.2342,557177.8931731,0
+BGS.US,D,20160128,000000,22.3995,22.7052,22.1607,22.2428,489627.54034825,0
+BGS.US,D,20160129,000000,22.3001,23.1572,22.261,23.1246,1101684.7309788,0
+BGS.US,D,20160201,000000,23.0301,23.2842,22.8954,22.9975,723443.36617474,0
+BGS.US,D,20160202,000000,22.8199,22.9526,22.5151,22.7645,578111.40608792,0
+BGS.US,D,20160203,000000,22.8695,23.0577,22.6985,22.8896,483069.07075203,0
+BGS.US,D,20160204,000000,22.8562,23.0922,22.1712,22.2543,535822.56997303,0
+BGS.US,D,20160205,000000,22.3508,22.5906,22.0002,22.3365,515273.1870202,0
+BGS.US,D,20160208,000000,22.1215,22.2505,21.7268,22.0594,579953.55522443,0
+BGS.US,D,20160209,000000,21.9227,22.6383,21.9227,22.5018,679535.32283589,0
+BGS.US,D,20160210,000000,22.6221,23.7409,22.5161,23.5126,1172859.7215649,0
+BGS.US,D,20160211,000000,23.1743,23.7973,22.9335,23.696,646778.56182677,0
+BGS.US,D,20160212,000000,23.8087,23.9749,23.2135,23.3978,527093.29508755,0
+BGS.US,D,20160216,000000,23.6702,23.7648,22.9154,23.3473,612454.92737598,0
+BGS.US,D,20160217,000000,23.5383,23.7027,23.0845,23.2699,482633.6536834,0
+BGS.US,D,20160218,000000,23.2842,23.6521,22.9335,23.3769,490139.36473902,0
+BGS.US,D,20160219,000000,23.3329,24.1517,23.1428,23.7524,727906.39112818,0
+BGS.US,D,20160222,000000,23.9167,24.0581,23.588,23.8039,536965.53977818,0
+BGS.US,D,20160223,000000,23.9167,24.7201,23.8813,24.6275,1007529.9765905,0
+BGS.US,D,20160224,000000,24.4841,25.0612,24.4068,24.8902,1247373.6074609,0
+BGS.US,D,20160225,000000,25.0431,25.7138,24.8081,25.6402,1271414.7003679,0
+BGS.US,D,20160226,000000,23.1314,23.8087,22.3068,23.0014,4606332.6428287,0
+BGS.US,D,20160229,000000,23.1743,23.2842,21.8482,21.961,2999349.5437336,0
+BGS.US,D,20160301,000000,22.089,22.2122,21.576,21.9753,1765367.1044844,0
+BGS.US,D,20160302,000000,21.9753,22.3498,21.4556,22.1979,1654064.6629919,0
+BGS.US,D,20160303,000000,22.1712,22.3709,21.702,22.3508,903572.05810423,0
+BGS.US,D,20160304,000000,22.2791,22.6039,22.0517,22.1406,842155.22456342,0
+BGS.US,D,20160307,000000,22.0651,22.2256,21.9227,22.2199,1307089.5930774,0
+BGS.US,D,20160308,000000,22.0947,22.4873,21.8941,22.153,573314.49160349,0
+BGS.US,D,20160309,000000,22.2141,22.3526,21.8291,22.0307,657894.25718454,0
+BGS.US,D,20160310,000000,21.6762,21.937,21.4556,21.702,6621308.8619581,0
+BGS.US,D,20160311,000000,21.8673,22.3183,21.6972,21.9447,1603925.7595339,0
+BGS.US,D,20160314,000000,21.8578,22.1253,21.7268,21.7794,1031044.5916477,0
+BGS.US,D,20160315,000000,21.6819,21.7717,21.5033,21.5864,970068.40855381,0
+BGS.US,D,20160316,000000,21.4909,21.7469,21.2702,21.7469,1558493.7564549,0
+BGS.US,D,20160317,000000,21.7393,22.153,21.6706,21.874,1168948.2946768,0
+BGS.US,D,20160318,000000,22.0002,22.0814,21.8425,21.8798,1081841.8540869,0
+BGS.US,D,20160321,000000,21.8425,21.8998,21.554,21.854,973663.73939694,0
+BGS.US,D,20160322,000000,21.8291,21.8434,21.3963,21.4479,910975.19494656,0
+BGS.US,D,20160323,000000,21.4288,21.5883,21.1507,21.4651,1026754.2681759,0
+BGS.US,D,20160324,000000,21.381,21.6762,21.2387,21.4163,1156210.2520681,0
+BGS.US,D,20160328,000000,21.5492,21.6132,21.2884,21.4374,1002763.4156998,0
+BGS.US,D,20160329,000000,21.4737,22.324,21.3323,22.323,1573592.0526446,0
+BGS.US,D,20160330,000000,22.3546,22.4319,21.873,22.2179,1111659.5498827,0
+BGS.US,D,20160331,000000,22.2179,22.6001,22.2179,22.3804,2272446.9145497,0
+BGS.US,D,20160401,000000,22.1883,22.3861,21.9705,22.2839,926854.31116809,0
+BGS.US,D,20160404,000000,22.3154,22.3488,21.7832,22.0145,744199.99090543,0
+BGS.US,D,20160405,000000,21.9227,22.067,21.7002,21.8005,693245.72711946,0
+BGS.US,D,20160406,000000,21.8224,21.9447,21.5129,21.7431,903536.47113228,0
+BGS.US,D,20160407,000000,21.3265,21.401,20.6071,21.0897,2101848.2043746,0
+BGS.US,D,20160408,000000,21.1336,21.1517,20.631,21.0313,1193075.2149867,0
+BGS.US,D,20160411,000000,20.7418,21.3323,20.6693,20.9588,961847.81803217,0
+BGS.US,D,20160412,000000,21.0505,21.3954,20.9033,21.3505,977725.88757806,0
+BGS.US,D,20160413,000000,21.401,21.4832,20.7925,21.0992,1318460.6772926,0
+BGS.US,D,20160414,000000,20.9721,21.0619,20.4581,20.6903,1829894.6580443,0
+BGS.US,D,20160415,000000,20.5116,20.9262,20.4543,20.9033,1206987.6276699,0
+BGS.US,D,20160418,000000,20.8775,21.016,20.7543,20.9989,731999.93957868,0
+BGS.US,D,20160419,000000,21.0686,21.3896,21.0104,21.1842,931277.562447,0
+BGS.US,D,20160420,000000,21.1068,21.3896,20.8422,21.1517,1452527.2674044,0
+BGS.US,D,20160421,000000,21.1211,21.2444,20.6253,20.6826,1147312.4624037,0
+BGS.US,D,20160422,000000,20.6759,20.9989,20.5852,20.9922,964715.7093015,0
+BGS.US,D,20160425,000000,20.9836,21.8158,20.9511,21.6428,2063125.3921848,0
+BGS.US,D,20160426,000000,21.7002,21.7508,21.2625,21.3638,924722.23287772,0
+BGS.US,D,20160427,000000,21.3505,21.7574,21.3505,21.6104,919084.83784976,0
+BGS.US,D,20160428,000000,21.5262,21.7862,21.4374,21.5129,1028868.5529803,0
+BGS.US,D,20160429,000000,23.9874,26.5183,23.7953,26.4962,7210586.2038348,0
+BGS.US,D,20160502,000000,26.4246,27.1259,26.2259,26.9826,3438902.0278383,0
+BGS.US,D,20160503,000000,26.8411,27.1469,26.6501,26.8995,2168196.9735581,0
+BGS.US,D,20160504,000000,26.9271,27.4957,26.8631,27.4393,1852683.926879,0
+BGS.US,D,20160505,000000,27.531,27.6762,27.3724,27.6351,1333285.791139,0
+BGS.US,D,20160506,000000,27.6513,27.7087,27.2396,27.7029,1192705.7384838,0
+BGS.US,D,20160509,000000,27.7669,28.2896,27.658,27.9867,1518391.4257639,0
+BGS.US,D,20160510,000000,27.1555,28.108,27.0399,28.045,1844397.3957917,0
+BGS.US,D,20160511,000000,28.0698,28.2896,27.9475,27.9475,947383.80728367,0
+BGS.US,D,20160512,000000,28.2389,28.5675,27.916,28.2743,1218339.8717236,0
+BGS.US,D,20160513,000000,27.807,28.2896,27.7613,27.9676,1404159.339139,0
+BGS.US,D,20160516,000000,28.0307,28.1873,27.7804,28.0087,909551.71606835,0
+BGS.US,D,20160517,000000,28.0116,28.2638,27.2348,27.2921,1367523.5981868,0
+BGS.US,D,20160518,000000,27.4393,27.6762,26.9128,27.4011,1349216.1944671,0
+BGS.US,D,20160519,000000,27.2978,27.6982,27.0666,27.5186,787981.38649115,0
+BGS.US,D,20160520,000000,27.6465,27.745,27.2978,27.5873,859055.8962152,0
+BGS.US,D,20160523,000000,27.4584,27.9294,27.3638,27.6122,846868.40499619,0
+BGS.US,D,20160524,000000,27.8644,27.8969,27.5759,27.7546,907281.47659273,0
+BGS.US,D,20160525,000000,27.8138,27.916,27.5157,27.5702,608280.78490077,0
+BGS.US,D,20160526,000000,27.5702,27.9036,27.4909,27.6122,585535.47644316,0
+BGS.US,D,20160527,000000,27.4851,27.6982,27.3934,27.6351,462806.47692612,0
+BGS.US,D,20160531,000000,27.7144,27.7613,27.3695,27.6409,884483.83435284,0
+BGS.US,D,20160601,000000,27.9227,28.0621,27.5118,27.9943,905443.51415881,0
+BGS.US,D,20160602,000000,28.0116,28.3211,27.8444,28.3211,847591.6578674,0
+BGS.US,D,20160603,000000,28.5007,28.5858,28.2705,28.432,743475.69135858,0
+BGS.US,D,20160606,000000,28.3211,28.8284,28.1873,28.4864,1073890.2592062,0
+BGS.US,D,20160607,000000,28.516,28.7262,28.3574,28.516,977239.18340279,0
+BGS.US,D,20160608,000000,28.4367,29.394,28.2638,29.3874,1497865.0696753,0
+BGS.US,D,20160609,000000,29.2861,29.6443,29.1313,29.415,1003318.1537921,0
+BGS.US,D,20160610,000000,29.2861,29.3874,28.6679,29.0682,698324.19735259,0
+BGS.US,D,20160613,000000,28.9249,29.1667,28.495,28.7845,757157.83539971,0
+BGS.US,D,20160614,000000,28.8017,29.3558,28.7634,29.0606,590367.97789955,0
+BGS.US,D,20160615,000000,29.0548,29.3874,28.9392,29.1886,451037.65596541,0
+BGS.US,D,20160616,000000,29.1065,29.5545,29.0328,29.5221,451745.20870193,0
+BGS.US,D,20160617,000000,29.5851,29.5851,28.8876,29.1695,1630052.8770029,0
+BGS.US,D,20160620,000000,29.1963,29.3491,28.9325,28.9631,750760.55385294,0
+BGS.US,D,20160621,000000,28.9325,29.8191,28.9325,29.4599,687449.23739335,0
+BGS.US,D,20160622,000000,29.4599,29.6395,29.2861,29.4265,517910.80964746,0
+BGS.US,D,20160623,000000,29.6395,29.9931,29.4007,29.9931,740232.04353243,0
+BGS.US,D,20160624,000000,29.1667,30.4803,29.1667,29.9997,1200343.3306707,0
+BGS.US,D,20160627,000000,30.0122,30.5252,29.7437,30.4449,1045807.9516309,0
+BGS.US,D,20160628,000000,30.8128,30.9934,29.8507,30.0857,1533370.4009302,0
+BGS.US,D,20160629,000000,30.2873,30.338,29.8402,30.0408,1027616.7289079,0
+BGS.US,D,20160630,000000,30.0475,31.2799,30.0475,31.2686,1734278.7444545,0
+BGS.US,D,20160701,000000,31.2857,31.4214,30.6704,30.6962,624501.11738281,0
+BGS.US,D,20160705,000000,30.7554,31.1949,30.6962,30.7851,636638.36817084,0
+BGS.US,D,20160706,000000,30.8329,31.3507,30.8329,31.0087,743205.64904198,0
+BGS.US,D,20160707,000000,30.9943,31.3908,30.7803,30.9618,767044.73354938,0
+BGS.US,D,20160708,000000,31.0536,31.4682,30.6122,31.4367,778678.53335179,0
+BGS.US,D,20160711,000000,31.3383,31.3908,30.9237,31.0192,591553.86140618,0
+BGS.US,D,20160712,000000,30.9877,31.1491,30.6704,30.9026,632615.99366425,0
+BGS.US,D,20160713,000000,30.8978,30.9618,30.3647,30.7211,797977.13890797,0
+BGS.US,D,20160714,000000,30.7268,30.9618,30.5443,30.7803,664154.42422172,0
+BGS.US,D,20160715,000000,30.915,31.065,30.6122,30.7268,473314.05373372,0
+BGS.US,D,20160718,000000,30.7737,31.0717,30.6504,30.7669,322737.20198609,0
+BGS.US,D,20160719,000000,30.85,30.9943,30.6638,30.9551,421383.24157026,0
+BGS.US,D,20160720,000000,31.065,31.1949,30.6886,30.7029,726214.96328466,0
+BGS.US,D,20160721,000000,30.6303,30.8643,30.2873,30.4813,623445.02165626,0
+BGS.US,D,20160722,000000,30.6504,30.8711,30.5902,30.7335,616445.90161319,0
+BGS.US,D,20160725,000000,30.6303,30.915,30.3456,30.4373,713415.16681289,0
+BGS.US,D,20160726,000000,30.4106,30.6428,30.0915,30.2214,696696.61672346,0
+BGS.US,D,20160727,000000,30.229,30.2405,29.3912,29.4293,942392.21112912,0
+BGS.US,D,20160728,000000,29.3328,29.8191,29.2106,29.7017,960948.72365247,0
+BGS.US,D,20160729,000000,31.8561,34.2752,31.8561,33.466,3338605.3807608,0
+BGS.US,D,20160801,000000,33.4861,33.6026,33.0111,33.4344,1187277.678585,0
+BGS.US,D,20160802,000000,33.4344,33.4392,32.8698,32.8698,758201.37101851,0
+BGS.US,D,20160803,000000,32.8497,33.0446,32.4723,32.6205,648892.84663117,0
+BGS.US,D,20160804,000000,32.6997,33.2328,32.6281,33.2252,1392944.2095949,0
+BGS.US,D,20160805,000000,33.2395,33.4459,33.0188,33.1287,1016302.1651775,0
+BGS.US,D,20160808,000000,33.0953,33.3035,32.8297,33.142,631172.62794877,0
+BGS.US,D,20160809,000000,31.8255,32.0452,31.4166,31.7003,6911921.4950251,0
+BGS.US,D,20160810,000000,31.7901,31.9134,31.4529,31.8255,1621129.967123,0
+BGS.US,D,20160811,000000,31.9134,31.9593,31.3325,31.5169,923372.02129472,0
+BGS.US,D,20160812,000000,31.5914,31.7663,31.4863,31.5456,640431.520711,0
+BGS.US,D,20160815,000000,31.559,31.7348,31.1367,31.2991,702899.21660013,0
+BGS.US,D,20160816,000000,31.1042,31.1042,30.6265,30.7153,1010736.9907691,0
+BGS.US,D,20160817,000000,30.7994,30.9541,30.5214,30.8128,731127.01209013,0
+BGS.US,D,20160818,000000,30.7488,31.2408,30.7211,31.2342,728529.16313739,0
+BGS.US,D,20160819,000000,31.3125,31.3478,30.6428,31.2857,1035339.1018223,0
+BGS.US,D,20160822,000000,31.2857,31.4529,31.0153,31.0908,581322.60696906,0
+BGS.US,D,20160823,000000,31.0784,31.2465,30.6638,30.7669,826454.04320166,0
+BGS.US,D,20160824,000000,30.7268,30.8921,30.3647,30.6265,683402.78934691,0
+BGS.US,D,20160825,000000,30.6428,31.001,30.5204,30.5979,827047.50829279,0
+BGS.US,D,20160826,000000,30.5739,30.9513,30.2558,30.5395,862123.70253288,0
+BGS.US,D,20160829,000000,30.5538,30.9742,30.3991,30.8978,697974.60768692,0
+BGS.US,D,20160830,000000,30.7803,30.9551,30.3265,30.6045,883111.64258128,0
+BGS.US,D,20160831,000000,30.6189,30.85,30.3198,30.7994,1219482.8415288,0
+BGS.US,D,20160901,000000,30.7335,31.2207,30.7096,31.1233,1007198.1804108,0
+BGS.US,D,20160902,000000,31.1692,31.4434,31.0784,31.2408,759827.904972,0
+BGS.US,D,20160906,000000,31.2026,31.2991,30.2214,30.5911,932365.05844292,0
+BGS.US,D,20160907,000000,30.5204,30.6704,29.93,30.6265,1169936.3564864,0
+BGS.US,D,20160908,000000,30.4956,30.5682,29.93,30.1775,589831.03329328,0
+BGS.US,D,20160909,000000,29.9166,29.9166,29.2221,29.243,1072666.6953764,0
+BGS.US,D,20160912,000000,29.1667,30.0188,28.8991,29.9701,1168406.1166923,0
+BGS.US,D,20160913,000000,29.8402,30.2214,29.3205,30.0724,1757676.1318395,0
+BGS.US,D,20160914,000000,30.0724,30.5319,30.0017,30.4956,1346768.0201317,0
+BGS.US,D,20160915,000000,30.4373,31.1873,30.273,31.1118,1143375.9153,0
+BGS.US,D,20160916,000000,31.1444,31.1444,30.7268,30.8395,1098118.7070538,0
+BGS.US,D,20160919,000000,30.7268,31.0584,30.5739,30.7411,935883.98196391,0
+BGS.US,D,20160920,000000,30.8453,30.9877,30.4507,30.5262,889818.74011919,0
+BGS.US,D,20160921,000000,30.9074,32.2029,30.9074,32.1943,1959822.6926527,0
+BGS.US,D,20160922,000000,32.4207,32.9596,32.4207,32.7379,1362669.1165419,0
+BGS.US,D,20160923,000000,32.9261,32.9261,32.2985,32.6501,1059917.1393356,0
+BGS.US,D,20160926,000000,32.6023,32.6281,32.2087,32.2087,622570.00081642,0
+BGS.US,D,20160927,000000,32.3434,32.6099,32.0185,32.2459,747065.78882347,0
+BGS.US,D,20160928,000000,32.4016,32.5468,31.9172,32.2603,894726.60222207,0
+BGS.US,D,20160929,000000,32.2726,32.2832,31.8456,31.9392,595033.01125262,0
+BGS.US,D,20160930,000000,32.1485,32.3768,31.8685,32.1733,1137109.468209,0
+BGS.US,D,20161003,000000,32.0892,32.1294,31.6048,31.9392,814112.69066272,0
+BGS.US,D,20161004,000000,31.88,32.0797,31.5398,31.5791,708845.38094358,0
+BGS.US,D,20161005,000000,31.6947,31.7787,31.3488,31.5666,538359.71173831,0
+BGS.US,D,20161006,000000,31.5332,31.6316,31.3431,31.5179,494514.46893821,0
+BGS.US,D,20161007,000000,31.6383,31.7701,31.2446,31.5456,612224.65873392,0
+BGS.US,D,20161010,000000,31.5666,31.8934,31.5016,31.6182,459964.75254794,0
+BGS.US,D,20161011,000000,31.7108,31.7166,31.088,31.2666,555589.03954286,0
+BGS.US,D,20161012,000000,31.2513,31.8294,31.1806,31.6842,456414.42875758,0
+BGS.US,D,20161013,000000,31.5791,31.8513,31.2666,31.5274,782116.86284805,0
+BGS.US,D,20161014,000000,31.6383,31.8857,31.5016,31.5131,409711.7614446,0
+BGS.US,D,20161017,000000,31.4013,31.6641,31.2389,31.5982,306113.89938043,0
+BGS.US,D,20161018,000000,31.7299,32.1532,31.1414,31.9917,454783.70810151,0
+BGS.US,D,20161019,000000,32.0892,32.1532,31.6641,32.0252,567206.09253494,0
+BGS.US,D,20161020,000000,31.8934,31.9574,31.1071,31.1414,679610.68348239,0
+BGS.US,D,20161021,000000,30.9456,31.7806,30.7488,31.7299,409240.75740403,0
+BGS.US,D,20161024,000000,31.8934,32.0252,31.4367,31.4682,444389.17226366,0
+BGS.US,D,20161025,000000,31.4013,31.8294,31.2054,31.5016,681062.42260303,0
+BGS.US,D,20161026,000000,31.5332,31.5332,30.9609,31.044,834673.58704766,0
+BGS.US,D,20161027,000000,30.9762,31.0755,29.8984,29.93,1412920.0142939,0
+BGS.US,D,20161028,000000,27.8702,29.308,25.9402,28.9823,5366912.0609143,0
+BGS.US,D,20161031,000000,28.7195,28.9497,27.6409,27.7393,2597523.436604,0
+BGS.US,D,20161101,000000,27.7039,27.9016,27.2329,27.7393,1967504.2452168,0
+BGS.US,D,20161102,000000,27.7039,27.7039,27.2807,27.51,1147031.9533306,0
+BGS.US,D,20161103,000000,27.4125,27.4431,26.7581,26.823,1067566.2449546,0
+BGS.US,D,20161104,000000,26.823,27.51,26.6606,27.2157,1282079.2785224,0
+BGS.US,D,20161107,000000,27.4125,27.7039,27.2157,27.3447,1116623.9324705,0
+BGS.US,D,20161108,000000,27.3131,27.6074,26.9529,27.1508,656608.93949157,0
+BGS.US,D,20161109,000000,26.6931,26.9529,26.3921,26.9214,1320049.5309229,0
+BGS.US,D,20161110,000000,26.823,27.0199,25.58,25.6459,1603271.5872553,0
+BGS.US,D,20161111,000000,25.8752,26.6281,25.58,26.2345,1344919.5909413,0
+BGS.US,D,20161114,000000,26.3329,26.7237,26.1696,26.4962,1443091.486458,0
+BGS.US,D,20161115,000000,26.6281,26.888,26.2,26.823,1020784.0302926,0
+BGS.US,D,20161116,000000,26.823,27.2472,26.7886,26.9855,811696.96327235,0
+BGS.US,D,20161117,000000,27.1508,27.38,26.7581,26.823,1056700.7050762,0
+BGS.US,D,20161118,000000,26.8555,27.2472,26.6281,27.1192,1082470.90615,0
+BGS.US,D,20161121,000000,26.9529,27.4431,26.8555,27.0533,924818.52703713,0
+BGS.US,D,20161122,000000,27.2807,27.9676,27.2157,27.6074,1396312.4118229,0
+BGS.US,D,20161123,000000,27.5424,28.0669,27.5424,27.9676,1083383.6073131,0
+BGS.US,D,20161125,000000,28.1319,28.4902,28.0669,28.2963,435352.17473833,0
+BGS.US,D,20161128,000000,28.2963,28.3278,27.6409,27.7393,1074225.1954128,0
+BGS.US,D,20161129,000000,27.8367,28.1978,27.7689,28.1625,883666.38067352,0
+BGS.US,D,20161130,000000,27.9676,28.2628,27.8052,28.0019,996969.01932502,0
+BGS.US,D,20161201,000000,28.1319,28.1319,27.51,27.6723,1084893.9602699,0
+BGS.US,D,20161202,000000,27.7393,27.9676,27.6074,27.8052,636606.96790146,0
+BGS.US,D,20161205,000000,28.5571,28.8514,28.1319,28.6889,1092943.9426613,0
+BGS.US,D,20161206,000000,28.6221,28.6889,28.2294,28.5896,853808.9112031,0
+BGS.US,D,20161207,000000,28.5896,29.5374,28.56,29.4074,848957.5695851,0
+BGS.US,D,20161208,000000,29.4074,29.8001,29.1122,29.7361,767964.76144198,0
+BGS.US,D,20161209,000000,29.7676,30.3237,29.7361,30.2234,660408.37208561,0
+BGS.US,D,20161212,000000,29.3749,29.4389,28.1319,28.2628,1820818.93352,0
+BGS.US,D,20161213,000000,28.2963,28.7539,28.1978,28.6517,856741.69636247,0
+BGS.US,D,20161214,000000,28.7539,29.0147,28.1978,28.2963,1089570.5070551,0
+BGS.US,D,20161215,000000,28.3613,28.4243,28.0325,28.3927,903561.59134777,0
+BGS.US,D,20161216,000000,28.5246,29.0147,28.5246,28.6889,1855051.5071897,0
+BGS.US,D,20161219,000000,28.8514,28.9144,28.3613,28.6221,962609.79790226,0
+BGS.US,D,20161220,000000,28.6221,28.9823,28.4577,28.9144,807657.84195543,0
+BGS.US,D,20161221,000000,28.9144,29.0463,28.6889,28.7864,755747.9633049,0
+BGS.US,D,20161222,000000,28.7864,28.9144,28.4902,28.8179,609839.28493728,0
+BGS.US,D,20161223,000000,28.9144,29.2106,28.8514,29.1437,630098.73873624,0
+BGS.US,D,20161227,000000,29.1437,29.1772,28.9144,29.0463,669004.71916409,0
+BGS.US,D,20161228,000000,29.0577,29.0577,28.6287,28.7262,622599.3077345,0
+BGS.US,D,20161229,000000,28.7262,29.0252,28.6956,28.9909,471238.49592821,0
+BGS.US,D,20161230,000000,29.0577,29.1236,28.7262,28.9565,492582.30569618,0
+BGS.US,D,20170103,000000,28.9249,28.9565,28.495,28.5934,958844.90560453,0
+BGS.US,D,20170104,000000,28.7262,29.2221,28.5619,29.0252,865982.79563873,0
+BGS.US,D,20170105,000000,29.0252,29.2545,28.9909,29.0892,617260.21526558,0
+BGS.US,D,20170106,000000,29.1236,29.1886,28.6603,28.7586,675332.92011824,0
+BGS.US,D,20170109,000000,28.7262,28.7262,28.2991,28.6287,817144.91000843,0
+BGS.US,D,20170110,000000,28.5274,28.795,28.1988,28.5934,1128434.6204571,0
+BGS.US,D,20170111,000000,28.6287,28.8915,28.495,28.7586,695863.46290946,0
+BGS.US,D,20170112,000000,28.6956,29.1886,28.495,29.1561,682580.10228935,0
+BGS.US,D,20170113,000000,29.2545,29.6854,29.2545,29.3874,563617.04174569,0
+BGS.US,D,20170117,000000,29.4217,30.016,29.3529,29.9826,1003203.019471,0
+BGS.US,D,20170118,000000,30.0494,30.6428,29.8841,30.1479,1008793.3140949,0
+BGS.US,D,20170119,000000,30.1135,30.5768,29.1886,29.652,1191208.9923104,0
+BGS.US,D,20170120,000000,29.652,29.8841,28.6603,28.7586,1176467.6125158,0
+BGS.US,D,20170123,000000,28.7586,29.2068,28.6603,29.0892,553361.71376872,0
+BGS.US,D,20170124,000000,29.0577,29.7179,28.9249,29.6854,533941.69383764,0
+BGS.US,D,20170125,000000,29.8163,30.2462,29.652,29.8163,517381.19177072,0
+BGS.US,D,20170126,000000,29.8841,30.016,29.4361,29.5517,533766.8990048,0
+BGS.US,D,20170127,000000,29.652,29.652,29.0577,29.2545,529071.51205801,0
+BGS.US,D,20170130,000000,29.1886,29.3874,28.9249,28.9909,682425.19429379,0
+BGS.US,D,20170131,000000,29.0577,29.3874,28.9909,29.3205,515094.20548477,0
+BGS.US,D,20170201,000000,29.3529,29.4848,29.0577,29.287,510336.01799924,0
+BGS.US,D,20170202,000000,29.3529,29.652,29.287,29.3529,508726.23085609,0
+BGS.US,D,20170203,000000,29.5841,29.6014,29.1236,29.5517,493352.65897143,0
+BGS.US,D,20170206,000000,29.5841,29.5841,28.9249,29.1561,528013.32298015,0
+BGS.US,D,20170207,000000,29.1561,29.3395,29.0577,29.3205,508445.72178303,0
+BGS.US,D,20170208,000000,29.3529,29.5517,29.1561,29.3874,458554.88045312,0
+BGS.US,D,20170209,000000,29.3874,30.1135,29.3874,30.0494,507529.88059301,0
+BGS.US,D,20170210,000000,30.1135,30.5768,29.9826,30.5138,601398.89253002,0
+BGS.US,D,20170213,000000,30.5424,30.7431,30.3122,30.7115,629658.08828938,0
+BGS.US,D,20170214,000000,30.7115,30.7592,30.3122,30.6771,738338.60728928,0
+BGS.US,D,20170215,000000,30.6112,31.1071,30.4106,30.9733,538568.00019181,0
+BGS.US,D,20170216,000000,30.9408,31.2389,30.7115,31.0421,604288.7639879,0
+BGS.US,D,20170217,000000,31.0421,31.0421,30.5138,30.9408,795470.35073643,0
+BGS.US,D,20170221,000000,30.8749,31.4033,30.7431,31.3698,972621.25045378,0
+BGS.US,D,20170222,000000,31.3698,31.452,30.8749,31.4376,691603.49303129,0
+BGS.US,D,20170223,000000,31.5685,31.5685,30.8749,31.0087,787618.19004208,0
+BGS.US,D,20170224,000000,29.0892,29.7494,28.3621,28.858,3095894.9052967,0
+BGS.US,D,20170227,000000,28.795,28.9565,28.2991,28.429,1890573.5852548,0
+BGS.US,D,20170228,000000,28.429,28.5934,27.9666,28.0994,1868132.8594102,0
+BGS.US,D,20170301,000000,28.2638,28.429,28.1319,28.1634,1304109.7075139,0
+BGS.US,D,20170302,000000,28.1634,28.2638,27.8672,28.066,901990.53120351,0
+BGS.US,D,20170303,000000,28.0994,28.1472,27.8348,27.9007,857927.57986909,0
+BGS.US,D,20170306,000000,27.8348,28.066,27.2883,27.9007,1319716.6880676,0
+BGS.US,D,20170307,000000,27.7345,27.9332,27.4708,27.7029,806401.83118054,0
+BGS.US,D,20170308,000000,27.6676,27.83,27.0724,27.1393,994640.16601324,0
+BGS.US,D,20170309,000000,27.1077,27.637,27.1077,27.5367,783595.81553548,0
+BGS.US,D,20170310,000000,27.7029,27.8672,27.637,27.8014,647091.51784485,0
+BGS.US,D,20170313,000000,27.8014,27.9332,27.4039,27.637,631927.28108935,0
+BGS.US,D,20170314,000000,27.6036,27.6858,27.4383,27.5023,405871.50850038,0
+BGS.US,D,20170315,000000,27.5702,27.9007,27.3361,27.8014,864146.92655609,0
+BGS.US,D,20170316,000000,27.3714,27.3714,25.6851,26.05,4704397.7774295,0
+BGS.US,D,20170317,000000,26.4447,27.2386,26.4447,27.1077,3032571.0287294,0
+BGS.US,D,20170320,000000,27.2052,27.5023,27.039,27.0724,817759.30861248,0
+BGS.US,D,20170321,000000,27.1077,27.1727,26.7094,26.8411,778495.36511379,0
+BGS.US,D,20170322,000000,26.9424,27.0055,26.5115,26.5765,1009831.6163355,0
+BGS.US,D,20170323,000000,26.609,26.908,26.4791,26.6758,838372.53877971,0
+BGS.US,D,20170324,000000,26.7753,26.974,26.5459,26.8765,1250811.9369571,0
+BGS.US,D,20170327,000000,26.8765,27.0055,26.6606,26.8765,879493.28487395,0
+BGS.US,D,20170328,000000,26.908,27.5023,26.7753,27.3361,1280645.3328876,0
+BGS.US,D,20170329,000000,27.2462,27.8816,27.2462,27.8816,954310.70670718,0
+BGS.US,D,20170330,000000,27.8816,27.9169,27.1478,27.1804,954842.41793522,0
+BGS.US,D,20170331,000000,27.2157,27.4478,26.8804,26.9138,1252699.0931463,0
+BGS.US,D,20170403,000000,26.9138,27.0465,26.5297,26.7112,1157797.012347,0
+BGS.US,D,20170404,000000,26.7112,26.7112,26.4791,26.5469,1230032.2853622,0
+BGS.US,D,20170405,000000,26.5784,26.5784,26.0434,26.0768,1201386.8662896,0
+BGS.US,D,20170406,000000,26.0434,26.3768,25.8102,26.1112,971709.59596634,0
+BGS.US,D,20170407,000000,26.1791,26.5125,26.1112,26.4132,633968.29859855,0
+BGS.US,D,20170410,000000,26.3768,26.5784,26.2785,26.5469,488915.80090914,0
+BGS.US,D,20170411,000000,26.5125,26.7466,26.4447,26.7112,637775.05792211,0
+BGS.US,D,20170412,000000,26.7112,26.7466,26.4962,26.5784,677241.00982043,0
+BGS.US,D,20170413,000000,26.4447,26.6788,26.3768,26.5469,680759.93334141,0
+BGS.US,D,20170417,000000,26.5469,27.1804,26.4132,27.1478,881321.82722706,0
+BGS.US,D,20170418,000000,27.1154,27.7516,27.0801,27.6819,1203192.3817785,0
+BGS.US,D,20170419,000000,27.8157,28.2514,27.7516,28.0134,1543744.0032551,0
+BGS.US,D,20170420,000000,28.1519,28.3172,27.9494,28.1167,831739.75521265,0
+BGS.US,D,20170421,000000,28.1167,28.6871,28.0144,28.4176,1152713.3087356,0
+BGS.US,D,20170424,000000,28.6871,28.7185,27.7832,27.8157,810680.64122034,0
+BGS.US,D,20170425,000000,28.0517,28.2514,27.8491,28.0832,731288.20013957,0
+BGS.US,D,20170426,000000,28.2169,28.2514,27.7832,27.9819,970608.49318702,0
+BGS.US,D,20170427,000000,28.1519,28.2819,27.8329,28.2514,743674.55973127,0
+BGS.US,D,20170428,000000,28.2819,28.2819,27.8816,28.0832,621632.17943784,0
+BGS.US,D,20170501,000000,28.1519,28.1835,27.5166,27.5482,585056.09899741,0
+BGS.US,D,20170502,000000,27.5825,27.7134,27.1478,27.5825,1451966.2492583,0
+BGS.US,D,20170503,000000,27.5825,27.5825,26.5297,26.9788,1163503.4879676,0
+BGS.US,D,20170504,000000,27.0465,27.2978,26.6109,26.7112,1673434.442492,0
+BGS.US,D,20170505,000000,28.2169,28.8188,26.1447,26.7112,3038426.1322917,0
+BGS.US,D,20170508,000000,26.6109,27.2462,26.4447,26.8804,1242389.3380359,0
+BGS.US,D,20170509,000000,26.8144,27.1478,26.6903,27.0465,1161268.8354639,0
+BGS.US,D,20170510,000000,27.0465,27.4832,27.0141,27.1478,904599.89358834,0
+BGS.US,D,20170511,000000,26.9138,27.1478,26.6462,27.0465,1201326.1591021,0
+BGS.US,D,20170512,000000,27.0141,27.4832,26.8804,27.1478,914525.51873691,0
+BGS.US,D,20170515,000000,27.1154,27.4478,27.1154,27.2816,692677.38224382,0
+BGS.US,D,20170516,000000,27.3151,27.4154,26.9788,26.9788,906214.91410972,0
+BGS.US,D,20170517,000000,26.7781,27.0801,26.6462,27.0465,1125697.5636434,0
+BGS.US,D,20170518,000000,26.4791,26.7112,26.3128,26.4132,1483944.283587,0
+BGS.US,D,20170519,000000,26.4132,26.7466,26.3768,26.5784,621967.11564448,0
+BGS.US,D,20170522,000000,26.6788,27.0801,26.5469,26.9788,503444.70554767,0
+BGS.US,D,20170523,000000,27.1154,27.1478,26.7781,26.8144,733250.71697533,0
+BGS.US,D,20170524,000000,26.9138,27.1804,26.9138,27.1154,829778.28505253,0
+BGS.US,D,20170525,000000,27.2816,27.3475,26.9454,26.9454,576431.4916765,0
+BGS.US,D,20170526,000000,26.9788,27.1154,26.7781,26.8804,553116.79166762,0
+BGS.US,D,20170530,000000,26.8804,27.0465,26.5966,26.8144,409017.81549148,0
+BGS.US,D,20170531,000000,26.9454,27.1478,26.6462,27.1154,531636.91406572,0
+BGS.US,D,20170601,000000,27.2157,27.3151,26.7112,27.3151,984820.25510489,0
+BGS.US,D,20170602,000000,27.3475,27.5482,26.6788,26.8479,1280439.1377855,0
+BGS.US,D,20170605,000000,26.8479,27.2816,26.6864,27.1804,808386.32820487,0
+BGS.US,D,20170606,000000,27.1804,27.1995,26.4638,26.5125,1023298.1451936,0
+BGS.US,D,20170607,000000,26.5125,26.9138,26.5125,26.8479,811315.9733373,0
+BGS.US,D,20170608,000000,26.8804,26.8804,26.3434,26.5469,776848.94432304,0
+BGS.US,D,20170609,000000,26.5784,26.9138,26.4132,26.8479,697455.45656663,0
+BGS.US,D,20170612,000000,26.8479,27.0867,26.8144,26.9788,662651.39799444,0
+BGS.US,D,20170613,000000,27.0465,27.4154,26.9138,27.1478,684862.90187271,0
+BGS.US,D,20170614,000000,27.1478,27.3475,26.8804,27.0465,689565.61554903,0
+BGS.US,D,20170615,000000,27.0141,27.0465,26.3128,26.5125,981621.61433151,0
+BGS.US,D,20170616,000000,26.1791,26.4284,24.4718,24.6075,3454910.9318399,0
+BGS.US,D,20170619,000000,24.6724,24.8081,24.3562,24.7068,1532515.2669276,0
+BGS.US,D,20170620,000000,24.7746,25.0422,24.5042,24.5731,1204404.4321763,0
+BGS.US,D,20170621,000000,24.6075,24.7746,24.1728,24.2386,794267.72041947,0
+BGS.US,D,20170622,000000,24.2721,24.8731,24.2386,24.4718,887700.26861221,0
+BGS.US,D,20170623,000000,24.5731,24.9399,24.5664,24.8396,1277866.4090483,0
+BGS.US,D,20170626,000000,24.9399,25.1405,24.6724,24.7068,880930.37053556,0
+BGS.US,D,20170627,000000,24.6724,24.8731,24.3715,24.3715,1062549.5285846,0
+BGS.US,D,20170628,000000,24.4164,24.8731,24.2463,24.4861,1085259.2500702,0
+BGS.US,D,20170629,000000,24.382,24.6198,24.0093,24.0791,875235.40834707,0
+BGS.US,D,20170630,000000,24.2119,24.3266,24.0093,24.1106,1381657.9061069,0
+BGS.US,D,20170703,000000,24.1813,24.552,24.1813,24.382,567733.6170604,0
+BGS.US,D,20170705,000000,24.4164,24.6552,23.8059,23.8422,1028549.3169083,0
+BGS.US,D,20170706,000000,23.8422,24.0447,23.6549,23.8746,1191293.7730377,0
+BGS.US,D,20170707,000000,23.9769,23.9769,23.2154,23.3329,1354945.6969519,0
+BGS.US,D,20170710,000000,23.2297,23.4017,22.5199,22.688,1656140.2207974,0
+BGS.US,D,20170711,000000,22.688,22.8256,22.3852,22.688,1283474.4971581,0
+BGS.US,D,20170712,000000,22.8572,23.2297,22.4865,22.688,1888865.410601,0
+BGS.US,D,20170713,000000,22.7587,22.8572,22.4196,22.5552,1866421.5447294,0
+BGS.US,D,20170714,000000,22.6546,23.2985,22.6212,23.2297,1019601.2868129,0
+BGS.US,D,20170717,000000,23.2985,23.9769,23.2297,23.9425,1861239.4536073,0
+BGS.US,D,20170718,000000,23.9769,24.0447,23.7399,23.9769,1534583.4980035,0
+BGS.US,D,20170719,000000,24.0093,24.4861,23.9081,24.2463,1801539.1681255,0
+BGS.US,D,20170720,000000,25.1282,25.3642,24.7039,25.2294,1896170.1599326,0
+BGS.US,D,20170721,000000,25.3985,25.3985,24.9743,25.2294,1550734.749893,0
+BGS.US,D,20170724,000000,25.1941,25.1941,24.4507,24.6552,1377133.1272903,0
+BGS.US,D,20170725,000000,24.6552,25.0938,24.5845,25.0259,1225553.5602741,0
+BGS.US,D,20170726,000000,25.1282,25.3211,24.5845,24.7565,1289512.7689584,0
+BGS.US,D,20170727,000000,24.8578,24.9256,24.5845,24.7889,808166.52631927,0
+BGS.US,D,20170728,000000,24.7231,24.7889,24.2119,24.4164,884973.67855505,0
+BGS.US,D,20170731,000000,24.4164,24.6867,24.3494,24.552,876062.28210721,0
+BGS.US,D,20170801,000000,24.6198,24.6198,24.0447,24.1106,1203227.9687504,0
+BGS.US,D,20170802,000000,24.3494,24.3494,23.6711,23.8746,1305122.889539,0
+BGS.US,D,20170803,000000,23.8422,24.1106,23.4342,23.8059,1924810.3456271,0
+BGS.US,D,20170804,000000,22.688,23.2011,21.0982,21.7403,6143158.1200655,0
+BGS.US,D,20170807,000000,21.9113,22.3852,21.9113,22.1482,1936981.0900357,0
+BGS.US,D,20170808,000000,22.0115,22.2132,21.2339,21.2998,1763618.1094803,0
+BGS.US,D,20170809,000000,21.1985,21.3361,20.9969,21.1632,1328913.8269667,0
+BGS.US,D,20170810,000000,21.0629,21.5033,20.9625,21.4374,1334641.2361002,0
+BGS.US,D,20170811,000000,21.1985,22.2648,20.9969,22.0785,1616199.0781559,0
+BGS.US,D,20170814,000000,22.0451,22.3689,21.6056,21.6409,1644570.2682093,0
+BGS.US,D,20170815,000000,21.6409,21.6409,21.3361,21.3686,834240.26333033,0
+BGS.US,D,20170816,000000,21.2693,21.8444,21.2339,21.4374,1211838.9692879,0
+BGS.US,D,20170817,000000,21.401,21.9113,21.3686,21.4699,974509.45331869,0
+BGS.US,D,20170818,000000,21.3686,21.4374,20.8604,21.2693,1865184.3741161,0
+BGS.US,D,20170821,000000,21.3361,21.4699,21.0313,21.2998,827095.6553725,0
+BGS.US,D,20170822,000000,21.3686,21.6734,21.1308,21.6409,975324.81364673,0
+BGS.US,D,20170823,000000,22.5199,22.5552,21.5731,21.7765,1407640.5823367,0
+BGS.US,D,20170824,000000,21.7403,22.1148,21.082,21.1985,1691332.5960342,0
+BGS.US,D,20170825,000000,21.2693,21.2998,20.8604,20.9969,1166270.898375,0
+BGS.US,D,20170828,000000,21.0982,21.1632,20.5575,20.8288,1486863.4619629,0
+BGS.US,D,20170829,000000,20.7581,20.8948,20.59,20.6912,823280.52264376,0
+BGS.US,D,20170830,000000,20.7581,20.8948,20.6244,20.8288,794056.29193903,0
+BGS.US,D,20170831,000000,20.7247,20.8948,20.4887,20.6597,1889599.1302286,0
+BGS.US,D,20170901,000000,20.7581,21.2693,20.6597,21.0629,1691891.5208289,0
+BGS.US,D,20170905,000000,21.0629,21.401,20.9282,21.0629,1856313.7980185,0
+BGS.US,D,20170906,000000,21.0982,22.2132,21.0313,21.9772,2164588.0359317,0
+BGS.US,D,20170907,000000,21.9772,22.0976,21.6056,21.6734,1306239.692453,0
+BGS.US,D,20170908,000000,21.6409,21.8243,21.3361,21.3686,1101813.4720833,0
+BGS.US,D,20170911,000000,21.6409,21.7403,21.4374,21.5033,1037571.6609746,0
+BGS.US,D,20170912,000000,21.4374,21.4852,21.1632,21.2693,1039257.8554399,0
+BGS.US,D,20170913,000000,21.2998,21.7765,21.2693,21.3686,1707961.1320181,0
+BGS.US,D,20170914,000000,21.3686,21.401,20.9282,20.9969,1735510.6816896,0
+BGS.US,D,20170915,000000,21.0629,21.3209,20.8288,21.2693,1556599.273536,0
+BGS.US,D,20170918,000000,21.1632,21.8444,21.1308,21.5033,1788727.8582216,0
+BGS.US,D,20170919,000000,21.5033,21.5396,20.6912,20.8288,1983494.3090568,0
+BGS.US,D,20170920,000000,20.7247,20.7935,19.9785,20.3186,3421887.2685411,0
+BGS.US,D,20170921,000000,20.3186,20.3874,20.0139,20.2164,1914098.6670685,0
+BGS.US,D,20170922,000000,20.2833,20.6912,20.2833,20.3511,1515472.247388,0
+BGS.US,D,20170925,000000,20.3874,20.8948,20.2507,20.8288,1751965.4695163,0
+BGS.US,D,20170926,000000,20.7581,21.1985,20.6912,20.9625,1308362.3506625,0
+BGS.US,D,20170927,000000,20.9969,21.6056,20.7438,21.5033,1834004.9533051,0
+BGS.US,D,20170928,000000,21.5855,21.7584,21.0017,21.21,2407900.349892,0
+BGS.US,D,20170929,000000,21.6209,21.9763,21.5186,21.8969,2173486.8722718,0
+BGS.US,D,20171002,000000,21.8263,22.3756,21.661,22.2084,1707420.0007092,0
+BGS.US,D,20171003,000000,22.3756,22.4119,22.067,22.3097,1204338.4916106,0
+BGS.US,D,20171004,000000,22.3756,22.4119,22.0002,22.3421,1494079.2438647,0
+BGS.US,D,20171005,000000,22.4463,22.5151,22.3097,22.3756,1172563.5123572,0
+BGS.US,D,20171006,000000,22.3756,22.4788,22.1358,22.3421,1288885.8102466,0
+BGS.US,D,20171009,000000,22.3756,22.3756,21.725,21.725,1448527.919762,0
+BGS.US,D,20171010,000000,21.9314,22.0336,21.7584,21.8597,831140.01006764,0
+BGS.US,D,20171011,000000,21.8969,22.0336,21.725,21.8263,823796.53373712,0
+BGS.US,D,20171012,000000,21.8263,22.3756,21.725,22.3756,1077440.5829965,0
+BGS.US,D,20171013,000000,22.4463,22.5151,22.24,22.3756,1157539.5301382,0
+BGS.US,D,20171016,000000,22.24,22.4119,22.0336,22.3756,864046.4456941,0
+BGS.US,D,20171017,000000,22.2734,22.4463,22.067,22.1712,826702.1053297,0
+BGS.US,D,20171018,000000,22.1358,22.4788,22.0336,22.4463,1081033.8204884,0
+BGS.US,D,20171019,000000,22.4463,22.4788,22.24,22.4119,794397.50819954,0
+BGS.US,D,20171020,000000,22.5848,22.6518,22.1712,22.5514,881516.50889717,0
+BGS.US,D,20171023,000000,22.4788,22.6173,22.3756,22.4788,927747.12549391,0
+BGS.US,D,20171024,000000,22.5151,22.6518,22.1014,22.2734,1344601.401545,0
+BGS.US,D,20171025,000000,22.3421,22.8572,22.2084,22.5848,1323332.9524236,0
+BGS.US,D,20171026,000000,22.6173,22.8572,22.4463,22.6173,1509428.7422095,0
+BGS.US,D,20171027,000000,22.7912,22.9259,22.2199,22.8916,1904259.9159985,0
+BGS.US,D,20171030,000000,22.7883,22.9259,22.0862,22.3097,2901445.5971822,0
+BGS.US,D,20171031,000000,22.4119,22.6861,21.7584,21.8597,3348656.6069869,0
+BGS.US,D,20171101,000000,24.9905,25.2647,23.8919,24.6456,6682811.5229019,0
+BGS.US,D,20171102,000000,24.5759,24.7163,22.3097,22.4788,3925017.971395,0
+BGS.US,D,20171103,000000,22.4463,23.5126,22.4463,23.0988,2328028.5313654,0
+BGS.US,D,20171106,000000,23.0988,23.117,22.2084,22.6173,1567981.8711836,0
+BGS.US,D,20171107,000000,22.6173,22.8572,22.24,22.3097,1233040.431168,0
+BGS.US,D,20171108,000000,22.3421,22.8572,22.2084,22.6518,1795732.2116429,0
+BGS.US,D,20171109,000000,22.6518,22.9967,22.6173,22.8246,942727.14733576,0
+BGS.US,D,20171110,000000,22.8246,22.9967,22.6173,22.9259,2145312.4572397,0
+BGS.US,D,20171113,000000,22.9967,23.373,22.9259,23.0635,1199166.867245,0
+BGS.US,D,20171114,000000,23.0988,23.6826,23.031,23.6491,1405683.2988793,0
+BGS.US,D,20171115,000000,23.6138,23.7504,23.2718,23.4772,1976500.422392,0
+BGS.US,D,20171116,000000,23.9578,24.7163,23.7504,24.7163,1764811.3197164,0
+BGS.US,D,20171117,000000,24.7163,25.0231,24.5081,24.9905,1481920.0128881,0
+BGS.US,D,20171120,000000,24.9218,25.1616,24.5425,24.9905,1107300.1458182,0
+BGS.US,D,20171121,000000,24.9218,25.3001,24.5358,24.7163,1442375.5603163,0
+BGS.US,D,20171122,000000,24.6456,25.0231,24.5759,24.9218,798209.50090133,0
+BGS.US,D,20171124,000000,24.9571,25.0584,24.7823,24.9218,386541.50267483,0
+BGS.US,D,20171127,000000,24.852,25.0584,24.679,25.0231,668829.92433125,0
+BGS.US,D,20171128,000000,25.1282,25.7798,24.9189,25.7109,1198180.8987867,0
+BGS.US,D,20171129,000000,25.6441,26.9148,25.5065,26.7428,2249406.44356,0
+BGS.US,D,20171130,000000,26.7428,27.0332,26.2278,26.6052,1278255.7723884,0
+BGS.US,D,20171201,000000,26.6377,26.8804,26.1934,26.7428,1239979.8906993,0
+BGS.US,D,20171204,000000,26.9816,27.3275,26.672,26.8135,1556269.5707077,0
+BGS.US,D,20171205,000000,26.8135,26.9472,24.8186,24.852,3142593.3859072,0
+BGS.US,D,20171206,000000,24.7479,25.3336,23.8919,23.9922,3134609.3440815,0
+BGS.US,D,20171207,000000,23.9922,24.4736,23.3052,23.546,4157077.475488,0
+BGS.US,D,20171208,000000,23.5813,23.7743,22.8916,23.031,2929307.0561962,0
+BGS.US,D,20171211,000000,22.8916,23.0988,22.5848,22.6861,1351698.9090988,0
+BGS.US,D,20171212,000000,22.6518,22.7224,22.1712,22.4788,1857424.3208786,0
+BGS.US,D,20171213,000000,22.6518,22.7912,22.4119,22.5848,1142312.4928439,0
+BGS.US,D,20171214,000000,22.6173,22.9613,22.3756,22.8246,1253478.8665025,0
+BGS.US,D,20171215,000000,22.8572,23.4427,22.8246,23.4093,3056378.7129674,0
+BGS.US,D,20171218,000000,23.5126,24.3705,23.5126,24.2673,3862585.8624779,0
+BGS.US,D,20171219,000000,24.2673,24.7479,24.2338,24.4736,1878229.0926889,0
+BGS.US,D,20171220,000000,24.4736,24.7307,24.0256,24.7163,1918017.4206862,0
+BGS.US,D,20171221,000000,24.7823,25.0584,24.5081,24.8186,1110737.4286389,0
+BGS.US,D,20171222,000000,24.852,25.4357,24.8186,25.3001,785534.2588314,0
+BGS.US,D,20171226,000000,25.4357,25.4711,24.9036,25.1941,870120.30446633,0
+BGS.US,D,20171227,000000,25.1616,25.3001,24.5081,24.5425,1008029.2408736,0
+BGS.US,D,20171228,000000,24.5224,24.7479,24.1049,24.7307,1046957.2014899,0
+BGS.US,D,20171229,000000,24.7307,25.046,24.4183,24.488,847739.23913345,0
+BGS.US,D,20180102,000000,24.5224,24.7994,24.2081,24.5568,1607143.2404689,0
+BGS.US,D,20180103,000000,24.5922,24.7307,24.382,24.382,1333248.1108157,0
+BGS.US,D,20180104,000000,24.382,24.7307,23.8593,24.1393,1016738.6289218,0
+BGS.US,D,20180105,000000,24.0342,24.1565,23.546,24.1049,1349657.8915896,0
+BGS.US,D,20180108,000000,24.1393,24.1393,23.1628,23.3033,2067491.0763032,0
+BGS.US,D,20180109,000000,23.4427,24.6963,23.4084,24.5224,1741514.4131936,0
+BGS.US,D,20180110,000000,24.4183,24.4183,23.7552,23.8249,1123797.8473464,0
+BGS.US,D,20180111,000000,23.8249,24.1736,23.3377,23.4084,1818836.5298471,0
+BGS.US,D,20180112,000000,23.4084,23.4084,22.2916,22.3967,2549717.5731604,0
+BGS.US,D,20180116,000000,22.5018,23.1284,22.5018,22.8505,1343161.1758565,0
+BGS.US,D,20180117,000000,22.9546,23.546,22.6584,22.7807,1475961.2884369,0
+BGS.US,D,20180118,000000,22.6746,22.7195,22.1186,22.1539,1488235.6537345,0
+BGS.US,D,20180119,000000,22.1539,22.8151,22.1186,22.6746,1052979.7731556,0
+BGS.US,D,20180122,000000,22.7434,23.0931,22.6746,23.0587,913125.0667229,0
+BGS.US,D,20180123,000000,23.0253,23.1628,22.7434,23.0253,844507.1047394,0
+BGS.US,D,20180124,000000,23.1628,23.3033,22.9212,23.0587,1056608.5976193,0
+BGS.US,D,20180125,000000,23.1284,23.3377,22.9212,23.0253,964958.53805131,0
+BGS.US,D,20180126,000000,23.0931,23.2679,22.7645,23.2326,831009.17561192,0
+BGS.US,D,20180129,000000,23.2679,23.5832,23.1284,23.2679,1215284.6255137,0
+BGS.US,D,20180130,000000,23.1991,23.4084,22.988,23.1284,1051170.0709641,0
+BGS.US,D,20180131,000000,23.2679,23.2679,22.8505,22.988,854791.73963445,0
+BGS.US,D,20180201,000000,22.8848,22.9212,22.4319,22.7434,1331919.8794212,0
+BGS.US,D,20180202,000000,22.537,22.7434,21.8406,22.1883,1750122.2737041,0
+BGS.US,D,20180205,000000,21.9103,22.2084,21.7011,21.7345,1123035.8674763,0
+BGS.US,D,20180206,000000,21.4565,22.004,21.3514,21.8043,1585311.67985,0
+BGS.US,D,20180207,000000,21.875,22.3632,21.4909,22.1186,1602330.6258498,0
+BGS.US,D,20180208,000000,22.0842,22.4215,21.7699,22.1539,1044161.5308402,0
+BGS.US,D,20180209,000000,22.3967,22.8151,22.1539,22.6421,1876737.5798938,0
+BGS.US,D,20180212,000000,22.7434,23.0931,22.0842,22.7807,2541958.5665986,0
+BGS.US,D,20180213,000000,22.7807,22.7807,22.2209,22.2581,1610462.2489415,0
+BGS.US,D,20180214,000000,22.1539,22.71,22.0479,22.6421,641128.60669106,0
+BGS.US,D,20180215,000000,22.6421,22.988,22.2581,22.7807,793374.90609365,0
+BGS.US,D,20180216,000000,22.6421,23.1991,22.3632,22.8848,1344385.786362,0
+BGS.US,D,20180220,000000,22.1883,22.9546,22.1883,22.1883,1852569.8392336,0
+BGS.US,D,20180221,000000,22.2209,22.452,21.5272,21.596,1608147.0024132,0
+BGS.US,D,20180222,000000,21.6658,21.8406,21.4565,21.596,1565924.106864,0
+BGS.US,D,20180223,000000,21.596,22.0842,21.5272,21.7699,1282257.2133821,0
+BGS.US,D,20180226,000000,22.0145,22.4319,21.6313,22.2916,1519922.7122336,0
+BGS.US,D,20180227,000000,22.2916,22.4301,21.7345,21.7345,2232636.6063639,0
+BGS.US,D,20180228,000000,20.5517,20.7247,19.1588,19.2954,7747023.1724119,0
+BGS.US,D,20180301,000000,19.1903,20.0635,18.8444,19.1903,3572702.762336,0
+BGS.US,D,20180302,000000,19.1588,20.6205,18.9839,20.5517,2481008.5503957,0
+BGS.US,D,20180305,000000,20.4113,21.1078,20.3071,20.7247,1802161.9401348,0
+BGS.US,D,20180306,000000,20.6903,21.2826,20.6205,21.2454,1138390.5991993,0
+BGS.US,D,20180307,000000,20.203,20.481,19.1588,19.3345,4309608.4706662,0
+BGS.US,D,20180308,000000,19.5085,19.5763,18.1824,18.1824,3372888.1948614,0
+BGS.US,D,20180309,000000,18.2865,18.7031,18.0773,18.1116,1803480.7514484,0
+BGS.US,D,20180312,000000,18.4613,18.7231,18.3209,18.3925,1942595.4581995,0
+BGS.US,D,20180313,000000,18.5301,18.9141,18.4967,18.6705,1348996.3925815,0
+BGS.US,D,20180314,000000,18.809,19.5409,18.5664,19.4024,2341515.9937365,0
+BGS.US,D,20180315,000000,19.4024,19.6106,18.9839,19.1903,1667120.8949968,0
+BGS.US,D,20180316,000000,19.2619,19.4358,19.0746,19.3345,1641128.7986861,0
+BGS.US,D,20180319,000000,19.2266,19.3441,18.5998,18.7756,1911464.1844682,0
+BGS.US,D,20180320,000000,18.7031,18.7403,18.1116,18.1116,1674788.8407775,0
+BGS.US,D,20180321,000000,18.0094,18.1116,17.4505,18.0438,1520726.5591296,0
+BGS.US,D,20180322,000000,18.0094,18.5664,17.9396,17.9396,1060330.5762156,0
+BGS.US,D,20180323,000000,18.0438,18.3209,17.6416,17.6597,1017704.7105428,0
+BGS.US,D,20180326,000000,17.8002,17.9722,17.1372,17.2423,2271412.7990117,0
+BGS.US,D,20180327,000000,17.2775,17.9062,17.1916,17.589,2040122.6015184,0
+BGS.US,D,20180328,000000,17.5709,17.7104,17.0377,17.2499,1757592.3977878,0
+BGS.US,D,20180329,000000,17.2862,17.3913,16.6298,16.8228,3213593.5816604,0
+BGS.US,D,20180402,000000,16.8228,16.8601,16.2915,16.3652,3156547.6656162,0
+BGS.US,D,20180403,000000,16.3652,16.7884,15.8664,16.754,2671153.928255,0
+BGS.US,D,20180404,000000,16.6107,17.0377,16.4683,16.9308,2218308.6634493,0
+BGS.US,D,20180405,000000,17.0377,17.3206,16.6107,17.0722,1634275.1665578,0
+BGS.US,D,20180406,000000,17.0377,17.782,17.0005,17.4982,1452456.0934604,0
+BGS.US,D,20180409,000000,17.5326,17.5326,17.0722,17.1782,1203435.2105283,0
+BGS.US,D,20180410,000000,17.2862,17.3435,17.1066,17.1428,1031066.5718363,0
+BGS.US,D,20180411,000000,17.1428,17.9951,17.1428,17.8164,1594014.7878444,0
+BGS.US,D,20180412,000000,17.782,17.8164,17.5326,17.782,1605479.0261922,0
+BGS.US,D,20180413,000000,17.8164,17.9587,17.6406,17.888,988794.48253177,0
+BGS.US,D,20180416,000000,17.9951,18.3133,17.6406,18.1375,722035.58743121,0
+BGS.US,D,20180417,000000,18.1375,18.7947,18.0485,18.6696,1259358.0436046,0
+BGS.US,D,20180418,000000,18.6352,18.6696,17.1428,17.2499,2296784.2166644,0
+BGS.US,D,20180419,000000,17.1066,17.374,16.6107,16.6469,1239819.7493255,0
+BGS.US,D,20180420,000000,16.6469,16.9326,15.9715,16.1856,1905185.1772694,0
+BGS.US,D,20180423,000000,16.326,16.4071,15.8664,16.1139,1081371.896722,0
+BGS.US,D,20180424,000000,16.219,16.7168,16.0068,16.54,1112312.6754857,0
+BGS.US,D,20180425,000000,16.54,16.7884,16.5046,16.6107,1941794.7513305,0
+BGS.US,D,20180426,000000,16.6814,16.6814,15.7594,16.0068,1576064.3005199,0
+BGS.US,D,20180427,000000,16.0432,16.3976,15.9362,16.1492,964657.09546533,0
+BGS.US,D,20180430,000000,16.1492,16.326,15.7594,16.1492,1476771.4153867,0
+BGS.US,D,20180501,000000,16.1492,16.4683,15.9017,16.326,1432514.8290578,0
+BGS.US,D,20180502,000000,16.3652,16.3652,15.6152,15.7231,3142023.9943558,0
+BGS.US,D,20180503,000000,15.7231,16.3775,15.6667,16.0068,3015786.5380743,0
+BGS.US,D,20180504,000000,17.3559,18.7766,16.9671,17.7104,5214589.3541896,0
+BGS.US,D,20180507,000000,17.8164,18.6352,17.7485,18.5273,2216763.7701963,0
+BGS.US,D,20180508,000000,18.5273,18.598,18.1728,18.4556,1930607.8820288,0
+BGS.US,D,20180509,000000,18.4556,18.7766,18.2769,18.598,1637012.2233715,0
+BGS.US,D,20180510,000000,18.7412,19.1664,18.6352,18.7766,1394140.559858,0
+BGS.US,D,20180511,000000,19.2017,19.5208,18.8463,19.2734,1795241.320765,0
+BGS.US,D,20180514,000000,19.3794,19.3794,18.8463,18.8463,977959.29624706,0
+BGS.US,D,20180515,000000,18.811,19.0603,18.5645,19.0231,1085418.3447684,0
+BGS.US,D,20180516,000000,19.0231,19.3794,18.9887,19.3068,930021.55167211,0
+BGS.US,D,20180517,000000,19.3432,19.8762,19.3432,19.6623,2061304.1765612,0
+BGS.US,D,20180518,000000,19.4855,19.4855,18.3505,19.0231,2688248.2349012,0
+BGS.US,D,20180521,000000,19.0603,19.6986,19.0603,19.3794,1326164.2100453,0
+BGS.US,D,20180522,000000,19.3794,19.5208,18.7031,18.811,1242585.0663816,0
+BGS.US,D,20180523,000000,19.0603,19.4521,19.0231,19.4139,1335774.7858245,0
+BGS.US,D,20180524,000000,19.4139,19.4521,19.0231,19.2017,1143962.0536616,0
+BGS.US,D,20180525,000000,19.3068,19.8055,19.2734,19.7693,1433762.4664276,0
+BGS.US,D,20180529,000000,19.6623,19.8428,19.3794,19.8055,1142148.1647675,0
+BGS.US,D,20180530,000000,19.947,20.16,19.6288,20.1237,1437354.6572437,0
+BGS.US,D,20180531,000000,20.054,20.16,19.8055,19.9823,1409957.9222164,0
+BGS.US,D,20180601,000000,20.0186,20.3721,19.7693,20.0884,1416093.5348518,0
+BGS.US,D,20180604,000000,20.1963,20.267,19.8428,20.2298,1229014.9166345,0
+BGS.US,D,20180605,000000,20.267,20.3721,19.8055,19.947,908847.30335876,0
+BGS.US,D,20180606,000000,20.0186,20.0186,19.4521,19.9106,1210695.9994828,0
+BGS.US,D,20180607,000000,19.733,20.5507,19.4855,20.3377,1589061.9186887,0
+BGS.US,D,20180608,000000,20.4448,21.1183,20.4448,20.8699,1330269.2719279,0
+BGS.US,D,20180611,000000,20.9415,21.2272,20.8699,21.188,1076600.102453,0
+BGS.US,D,20180612,000000,21.2607,21.5616,20.8699,21.2941,1231226.542274,0
+BGS.US,D,20180613,000000,21.2607,21.5206,21.0839,21.3667,1138325.7053093,0
+BGS.US,D,20180614,000000,21.401,21.401,20.8699,21.0122,1586501.7500593,0
+BGS.US,D,20180615,000000,20.9415,21.2941,20.2298,21.2607,2140427.622001,0
+BGS.US,D,20180618,000000,21.2244,21.4727,21.0122,21.3667,1933400.4126516,0
+BGS.US,D,20180619,000000,21.2941,21.6151,21.1527,21.5816,1190205.2303661,0
+BGS.US,D,20180620,000000,21.5454,22.324,21.2244,22.2179,1880831.1283442,0
+BGS.US,D,20180621,000000,22.3947,22.4683,22.0765,22.3947,1735153.7652944,0
+BGS.US,D,20180622,000000,22.5715,22.8916,22.4311,22.8218,2733914.6933249,0
+BGS.US,D,20180625,000000,23.0712,23.4237,22.9278,23.4237,1841570.3248725,0
+BGS.US,D,20180626,000000,23.3186,23.3549,22.8218,23.0712,2253504.1787131,0
+BGS.US,D,20180627,000000,22.9995,23.78,22.8572,23.0348,2142525.1599951,0
+BGS.US,D,20180628,000000,23.0845,23.2297,22.3298,22.796,1659978.3803903,0
+BGS.US,D,20180629,000000,22.796,22.796,21.5005,21.5367,1840504.8090652,0
+BGS.US,D,20180702,000000,21.5367,22.2925,21.2472,22.2571,1707716.2099169,0
+BGS.US,D,20180703,000000,22.2571,22.7616,22.0068,22.688,578111.40608792,0
+BGS.US,D,20180705,000000,22.9059,23.7695,22.6154,23.7332,1504087.5563892,0
+BGS.US,D,20180706,000000,23.6626,24.0581,23.1036,23.3014,1523005.1720104,0
+BGS.US,D,20180709,000000,23.4093,23.4093,22.5457,22.796,966213.50215055,0
+BGS.US,D,20180710,000000,23.0492,23.1934,22.5084,22.6154,891789.63036012,0
+BGS.US,D,20180711,000000,22.581,22.9059,22.1855,22.3298,1313529.7883256,0
+BGS.US,D,20180712,000000,22.2925,22.3298,21.6094,21.8979,1582907.4658918,0
+BGS.US,D,20180713,000000,21.787,21.9705,21.553,21.6447,1052212.5599073,0
+BGS.US,D,20180716,000000,21.6447,21.9332,21.3218,21.4632,732980.67465873,0
+BGS.US,D,20180717,000000,21.6447,22.4358,21.5367,22.1855,1174041.4183689,0
+BGS.US,D,20180718,000000,22.1855,22.3661,21.9705,22.2571,853770.18420422,0
+BGS.US,D,20180719,000000,22.1855,22.688,21.9705,22.1128,1108137.4863348,0
+BGS.US,D,20180720,000000,22.0765,22.4014,21.7173,22.0413,779183.03101304,0
+BGS.US,D,20180723,000000,22.2189,22.3298,21.8587,22.1501,976004.10614082,0
+BGS.US,D,20180724,000000,22.1128,22.2189,21.8979,21.9332,645587.44494192,0
+BGS.US,D,20180725,000000,21.9332,22.3298,21.8587,22.2925,681968.84371224,0
+BGS.US,D,20180726,000000,22.3298,22.8695,22.3298,22.7616,1076164.6853844,0
+BGS.US,D,20180727,000000,22.796,22.8695,22.1855,22.473,773786.37138361,0
+BGS.US,D,20180730,000000,22.4014,22.9403,22.4014,22.9059,755875.65773368,0
+BGS.US,D,20180731,000000,23.0492,23.1934,22.581,22.6154,873207.99762127,0
+BGS.US,D,20180801,000000,22.7263,22.9403,22.473,22.796,953626.18083487,0
+BGS.US,D,20180802,000000,22.7616,23.158,22.1501,22.2925,1703324.3589073,0
+BGS.US,D,20180803,000000,21.2472,23.032,20.5279,22.4358,2760368.3735953,0
+BGS.US,D,20180806,000000,22.4014,22.6526,22.2189,22.3298,1040862.4092048,0
+BGS.US,D,20180807,000000,22.2925,22.6526,21.8979,22.3661,767032.17344164,0
+BGS.US,D,20180808,000000,22.4014,22.5084,21.8979,22.0765,699697.43579981,0
+BGS.US,D,20180809,000000,22.1501,22.4014,21.9332,22.3298,505321.39498049,0
+BGS.US,D,20180810,000000,22.2925,22.7263,22.1855,22.6154,988347.55203104,0
+BGS.US,D,20180813,000000,22.581,22.7263,22.1855,22.2925,653016.74867539,0
+BGS.US,D,20180814,000000,22.4014,22.6526,22.1855,22.3298,524142.7164422,0
+BGS.US,D,20180815,000000,22.3661,22.688,22.1501,22.5457,779741.95580787,0
+BGS.US,D,20180816,000000,22.6154,22.9784,22.3995,22.7616,683208.1076768,0
+BGS.US,D,20180817,000000,22.7616,23.0845,22.3077,23.0492,551269.40915288,0
+BGS.US,D,20180820,000000,23.0128,23.7695,22.9546,23.6253,850796.57869466,0
+BGS.US,D,20180821,000000,23.5899,23.7332,22.9784,23.0128,722657.31276479,0
+BGS.US,D,20180822,000000,22.9403,23.0128,22.6526,22.688,804966.83887024,0
+BGS.US,D,20180823,000000,22.581,22.8179,22.473,22.581,457598.21891291,0
+BGS.US,D,20180824,000000,22.6526,23.2297,22.5084,23.0492,586984.07553687,0
+BGS.US,D,20180827,000000,23.158,23.158,22.5084,22.5457,484118.88642471,0
+BGS.US,D,20180828,000000,22.5457,22.6526,22.0221,22.0413,612236.17216602,0
+BGS.US,D,20180829,000000,22.1501,22.688,22.0068,22.581,643105.77698587,0
+BGS.US,D,20180830,000000,22.4358,22.581,22.2743,22.3661,519219.15420465,0
+BGS.US,D,20180831,000000,22.4358,23.0492,22.4358,23.0128,811725.22351479,0
+BGS.US,D,20180904,000000,23.0492,23.1934,22.3298,22.4014,818347.54032539,0
+BGS.US,D,20180905,000000,22.3298,22.4358,21.9332,22.1855,1496218.6488846,0
+BGS.US,D,20180906,000000,22.2189,22.688,22.2189,22.4358,748806.41042235,0
+BGS.US,D,20180907,000000,22.4358,22.7263,22.1855,22.688,584502.40758081,0
+BGS.US,D,20180910,000000,22.7616,23.158,22.6536,23.0128,599635.24406695,0
+BGS.US,D,20180911,000000,23.0128,23.0845,22.6526,22.8322,337482.7684833,0
+BGS.US,D,20180912,000000,22.9403,23.0845,22.6154,22.9784,465682.74160063,0
+BGS.US,D,20180913,000000,23.2297,23.7695,23.158,23.4829,1115036.1255159,0
+BGS.US,D,20180914,000000,23.3377,23.4829,22.6526,22.8322,899073.44617884,0
+BGS.US,D,20180917,000000,22.8322,22.8322,22.1501,22.7263,953381.25873376,0
+BGS.US,D,20180918,000000,22.6526,22.6526,21.6094,21.8587,1173158.0241239,0
+BGS.US,D,20180919,000000,21.8979,21.9132,21.6094,21.7517,675039.85093743,0
+BGS.US,D,20180920,000000,21.787,22.2189,21.6801,22.2189,667128.02973128,0
+BGS.US,D,20180921,000000,22.2189,22.5457,21.787,21.8243,1343633.2265728,0
+BGS.US,D,20180924,000000,21.8587,21.8587,21.0676,21.2836,813860.44183209,0
+BGS.US,D,20180925,000000,21.3218,21.3218,20.7448,21.0333,1005830.1753419,0
+BGS.US,D,20180926,000000,21.1412,21.1574,20.5279,20.8164,1279129.7465527,0
+BGS.US,D,20180927,000000,20.7944,20.7944,20.1533,20.3186,1356848.5532759,0
+BGS.US,D,20180928,000000,20.3186,20.503,19.9881,20.0989,1287822.3877905,0
+BGS.US,D,20181001,000000,20.0989,20.1351,19.4549,19.4549,1060598.525181,0
+BGS.US,D,20181002,000000,19.411,19.8123,19.2791,19.3814,2187461.0388181,0
+BGS.US,D,20181003,000000,19.4674,19.5782,19.0957,19.2486,1098302.9219674,0
+BGS.US,D,20181004,000000,19.2419,19.3746,19.0221,19.1454,1040832.0556111,0
+BGS.US,D,20181005,000000,19.1387,19.5657,19.0556,19.3144,968099.61166417,0
+BGS.US,D,20181008,000000,19.3432,19.7253,19.3432,19.6154,607682.0864314,0
+BGS.US,D,20181009,000000,19.5562,19.7683,19.0957,19.133,883913.39612591,0
+BGS.US,D,20181010,000000,19.1827,19.88,19.1827,19.3001,714464.98248557,0
+BGS.US,D,20181011,000000,19.2486,19.4549,19.0001,19.0289,855862.48882005,0
+BGS.US,D,20181012,000000,19.133,19.2132,18.6476,18.9056,1010160.2724883,0
+BGS.US,D,20181015,000000,18.8817,19.6384,18.8626,19.4674,724849.05156697,0
+BGS.US,D,20181016,000000,19.5266,20.0406,19.4855,20.0186,694812.60056113,0
+BGS.US,D,20181017,000000,19.9394,20.289,19.8447,20.0559,739209.44142654,0
+BGS.US,D,20181018,000000,20.1198,20.2097,19.5199,19.5495,594297.19827366,0
+BGS.US,D,20181019,000000,19.646,20.1075,19.646,20.01,791906.42016267,0
+BGS.US,D,20181022,000000,20.1075,20.3855,20.0626,20.0846,629915.57049824,0
+BGS.US,D,20181023,000000,19.9881,20.5384,19.6307,20.2441,879553.99206141,0
+BGS.US,D,20181024,000000,20.3043,20.7075,20.18,20.2097,725603.70470755,0
+BGS.US,D,20181025,000000,20.2097,20.3186,19.8275,19.88,797775.13050835,0
+BGS.US,D,20181026,000000,19.8065,19.8945,18.9323,19.3517,1260584.7474614,0
+BGS.US,D,20181029,000000,19.4674,20.0559,19.3585,19.5352,570230.98515113,0
+BGS.US,D,20181030,000000,19.5266,19.9135,19.2639,19.8486,1230195.566763,0
+BGS.US,D,20181031,000000,19.11,19.6001,18.2024,19.067,1859363.8108501,0
+BGS.US,D,20181101,000000,18.9629,19.6623,18.7794,18.9715,1157618.0308116,0
+BGS.US,D,20181102,000000,19.0594,19.7979,18.7585,19.7473,1056743.6187777,0
+BGS.US,D,20181105,000000,19.711,20.4601,19.6957,20.2394,1324063.5320243,0
+BGS.US,D,20181106,000000,20.2394,21.1163,20.1504,20.6473,951466.8889777,0
+BGS.US,D,20181107,000000,20.6645,20.867,20.2804,20.7275,799056.26149874,0
+BGS.US,D,20181108,000000,20.6693,20.716,20.4046,20.6053,709543.5135993,0
+BGS.US,D,20181109,000000,20.6693,21.2912,20.4792,21.2702,979307.41447877,0
+BGS.US,D,20181112,000000,21.2129,21.5272,20.9836,21.468,1007049.5524691,0
+BGS.US,D,20181113,000000,21.49,21.8492,21.3734,21.8339,1525439.7395623,0
+BGS.US,D,20181114,000000,21.937,21.937,21.4125,21.6438,908714.37555176,0
+BGS.US,D,20181115,000000,21.5033,22.1568,21.2931,22.0985,780651.51694402,0
+BGS.US,D,20181116,000000,21.9877,22.1865,21.5702,22.1186,1238630.725792,0
+BGS.US,D,20181119,000000,22.1186,22.4052,21.9008,22.1501,1222645.8953302,0
+BGS.US,D,20181120,000000,21.9666,22.6403,21.9666,22.4492,965308.12771699,0
+BGS.US,D,20181121,000000,22.3536,22.6403,22.024,22.046,655814.51267645,0
+BGS.US,D,20181123,000000,21.9954,22.5151,21.9581,22.2954,278368.62136312,0
+BGS.US,D,20181126,000000,22.3326,22.4788,21.8253,22.2017,609032.2980144,0
+BGS.US,D,20181127,000000,22.1625,22.6536,21.9523,22.5963,878040.49907766,0
+BGS.US,D,20181128,000000,22.4492,22.5886,21.8931,22.3536,1165820.8278473,0
+BGS.US,D,20181129,000000,22.346,22.6536,22.0756,22.3747,964909.34429596,0
+BGS.US,D,20181130,000000,22.3326,22.5886,22.004,22.2094,916921.35929001,0
+BGS.US,D,20181203,000000,22.1865,22.1865,21.5549,21.9523,1337189.8912976,0
+BGS.US,D,20181204,000000,22.0393,22.1186,21.5196,21.5272,1115333.3813993,0
+BGS.US,D,20181206,000000,21.5349,21.8339,21.1002,21.8339,1349778.2592889,0
+BGS.US,D,20181207,000000,21.8253,21.9008,21.5798,21.8138,939687.60126053,0
+BGS.US,D,20181210,000000,21.7842,21.9666,21.401,21.8931,1034789.5971082,0
+BGS.US,D,20181211,000000,21.9581,22.6164,21.8253,21.8712,1257196.6583962,0
+BGS.US,D,20181212,000000,22.4416,22.774,22.3221,22.5886,1185897.1134082,0
+BGS.US,D,20181213,000000,22.6403,22.8447,22.346,22.8371,800651.39518284,0
+BGS.US,D,20181214,000000,22.8371,23.1371,22.6622,22.6756,868038.46660696,0
+BGS.US,D,20181217,000000,22.5523,22.623,21.0648,21.2196,841002.83467747,0
+BGS.US,D,20181218,000000,21.4087,22.024,21.2702,21.9666,1002487.0933294,0
+BGS.US,D,20181219,000000,22.1865,22.6832,21.788,21.8196,1152021.4561338,0
+BGS.US,D,20181220,000000,21.7957,22.4788,21.5549,22.024,967123.0632867,0
+BGS.US,D,20181221,000000,22.024,22.5886,21.2846,21.5119,1596384.4615063,0
+BGS.US,D,20181224,000000,21.4966,22.3039,21.0514,22.024,710081.50488121,0
+BGS.US,D,20181226,000000,22.0393,22.4128,21.5492,22.324,949916.76234636,0
+BGS.US,D,20181227,000000,22.2811,22.7224,21.8625,22.7224,904690.95436952,0
+BGS.US,D,20181228,000000,22.7654,22.9144,22.1319,22.2734,896705.86586816,0
+BGS.US,D,20181231,000000,22.176,22.2199,20.7571,21.4938,933450.46108755,0
+BGS.US,D,20190102,000000,21.3514,22.1176,21.0858,21.7163,784150.55362774,0
+BGS.US,D,20190103,000000,21.6256,21.9839,21.2645,21.2912,754810.14192632,0
+BGS.US,D,20190104,000000,21.3753,21.7087,20.9663,21.0333,761770.53497049,0
+BGS.US,D,20190107,000000,21.0333,21.4938,21.017,21.1823,888279.0802443,0
+BGS.US,D,20190108,000000,21.3227,22.089,21.1145,22.0661,590443.33854604,0
+BGS.US,D,20190109,000000,22.0508,22.2132,21.6132,22.0374,1293457.6894672,0
+BGS.US,D,20190110,000000,21.4861,22.0068,20.9435,21.3065,1729311.2218399,0
+BGS.US,D,20190111,000000,21.3514,21.8768,21.2397,21.7966,682611.50255872,0
+BGS.US,D,20190114,000000,21.8272,22.2523,21.6714,22.0584,601159.20380714,0
+BGS.US,D,20190115,000000,22.1406,22.5409,22.0431,22.5352,583953.94954244,0
+BGS.US,D,20190116,000000,22.6689,22.9355,21.8864,21.9237,782610.89375284,0
+BGS.US,D,20190117,000000,21.8559,22.2523,21.6352,21.7383,971189.39817041,0
+BGS.US,D,20190118,000000,21.5836,21.8454,21.1871,21.1948,1011431.9833979,0
+BGS.US,D,20190122,000000,21.1451,21.3887,20.7428,21.1747,1621597.8311366,0
+BGS.US,D,20190123,000000,21.2645,21.5224,20.9663,21.1221,1270241.376969,0
+BGS.US,D,20190124,000000,20.4905,20.6903,19.9154,20.1323,1283752.9128799,0
+BGS.US,D,20190125,000000,20.1772,20.3635,19.731,19.8275,1012526.8061233,0
+BGS.US,D,20190128,000000,19.8199,19.947,19.4501,19.8371,1044832.4499291,0
+BGS.US,D,20190129,000000,19.903,20.4007,19.8447,20.2288,1068097.9561826,0
+BGS.US,D,20190130,000000,20.3558,20.3931,18.9801,19.1368,1771943.3675665,0
+BGS.US,D,20190131,000000,19.195,19.8552,19.195,19.8199,1764957.8543069,0
+BGS.US,D,20190201,000000,19.8371,19.8371,18.9352,19.0192,1021735.4584545,0
+BGS.US,D,20190204,000000,19.0021,19.1597,18.8922,18.9944,849646.28215999,0
+BGS.US,D,20190205,000000,19.0192,19.5304,18.9878,19.3144,961395.65415321,0
+BGS.US,D,20190206,000000,19.1817,19.5151,19.025,19.1225,427579.56139306,0
+BGS.US,D,20190207,000000,18.9944,19.2753,18.8387,19.2046,635947.56224464,0
+BGS.US,D,20190208,000000,19.1435,19.3661,19.1435,19.2715,429909.46138048,0
+BGS.US,D,20190211,000000,19.2858,19.4559,19.1664,19.2715,450325.91652631,0
+BGS.US,D,20190212,000000,19.3432,19.6345,19.2791,19.4932,431663.68976274,0
+BGS.US,D,20190213,000000,19.4243,19.7024,19.195,19.4855,685666.74876864,0
+BGS.US,D,20190214,000000,19.4855,19.6555,19.3384,19.3384,714253.55400513,0
+BGS.US,D,20190215,000000,19.4501,19.6345,19.3059,19.4855,689002.50405162,0
+BGS.US,D,20190219,000000,19.6279,20.0807,19.4789,19.8552,890431.04537195,0
+BGS.US,D,20190220,000000,19.8199,20.1849,19.7874,20.0435,810455.60595651,0
+BGS.US,D,20190221,000000,20.0129,20.2211,19.9402,20.1925,644379.58124674,0
+BGS.US,D,20190222,000000,19.7836,19.7836,18.9208,19.2046,1920291.8468644,0
+BGS.US,D,20190225,000000,19.175,19.2925,18.1393,18.2138,2247005.3696286,0
+BGS.US,D,20190226,000000,18.4613,18.5129,17.6282,18.3333,3413665.6313438,0
+BGS.US,D,20190227,000000,17.2479,18.0677,16.2973,18.0505,7041092.7831417,0
+BGS.US,D,20190228,000000,18.0505,18.5817,18.0505,18.3056,2274315.2305773,0
+BGS.US,D,20190301,000000,18.3858,18.6314,17.997,18.5779,2991509.943147,0
+BGS.US,D,20190304,000000,18.5836,18.6486,18.2444,18.5578,1970222.4618688,0
+BGS.US,D,20190305,000000,18.7794,18.8301,18.2531,18.2664,1562426.1168559,0
+BGS.US,D,20190306,000000,18.3858,18.5836,18.0438,18.2215,2106800.0268547,0
+BGS.US,D,20190307,000000,18.2215,18.4222,18.0294,18.0801,1187566.5610632,0
+BGS.US,D,20190308,000000,18.1776,18.1929,17.7151,17.8355,1034893.2179972,0
+BGS.US,D,20190311,000000,17.8355,17.8947,17.2785,17.8202,1277430.9919796,0
+BGS.US,D,20190312,000000,17.8355,17.8651,17.3979,17.4199,1185808.1459783,0
+BGS.US,D,20190313,000000,17.4706,17.6875,17.4457,17.589,1100082.2705652,0
+BGS.US,D,20190314,000000,17.7314,17.8126,17.5174,17.7314,1357507.9589327,0
+BGS.US,D,20190315,000000,17.8202,17.8651,17.589,17.6559,1435327.2465179,0
+BGS.US,D,20190318,000000,17.6559,18.0294,17.6206,17.976,970044.33501396,0
+BGS.US,D,20190319,000000,18.0084,18.2378,17.91,18.0591,1106065.0685563,0
+BGS.US,D,20190320,000000,18.0132,18.3552,17.9597,18.0743,945138.68802355,0
+BGS.US,D,20190321,000000,18.1393,18.5052,18.0743,18.4011,1009672.5216374,0
+BGS.US,D,20190322,000000,18.4441,18.6085,18.2072,18.318,994871.48133095,0
+BGS.US,D,20190325,000000,18.3103,18.5492,18.2301,18.4011,733262.23040744,0
+BGS.US,D,20190326,000000,18.4011,18.5731,18.1995,18.298,873042.62286925,0
+BGS.US,D,20190327,000000,18.318,18.6314,18.2138,18.5263,679725.81780342,0
+BGS.US,D,20190328,000000,18.5779,18.747,18.2311,18.4518,694809.4605342,0
+BGS.US,D,20190329,000000,18.4794,18.5578,18.2082,18.5052,846021.64439879,0
+BGS.US,D,20190401,000000,18.5052,18.5664,18.2234,18.4365,1472904.9955513,0
+BGS.US,D,20190402,000000,18.4059,18.4059,17.5862,17.7839,1319368.1450775,0
+BGS.US,D,20190403,000000,17.8613,17.8613,17.4668,17.5737,1311704.3859994,0
+BGS.US,D,20190404,000000,17.5737,17.9511,17.4438,17.7314,1482799.2204305,0
+BGS.US,D,20190405,000000,17.7839,18.1345,17.7763,18.1097,876094.72905223,0
+BGS.US,D,20190408,000000,18.1174,18.4202,18.018,18.147,584312.95928893,0
+BGS.US,D,20190409,000000,18.1641,18.3141,18.1078,18.2158,531723.78814432,0
+BGS.US,D,20190410,000000,18.2158,18.5578,18.1938,18.3983,919139.26498334,0
+BGS.US,D,20190411,000000,18.4126,18.4728,18.2082,18.36,684759.28098379,0
+BGS.US,D,20190412,000000,18.36,18.3686,18.0734,18.126,812010.96596607,0
+BGS.US,D,20190415,000000,18.1862,18.5988,18.1031,18.3524,851804.52734151,0
+BGS.US,D,20190416,000000,18.3686,18.8988,18.2406,18.4671,1305341.6447489,0
+BGS.US,D,20190417,000000,18.4671,18.5769,18.2626,18.5196,561659.75828816,0
+BGS.US,D,20190418,000000,18.5406,18.7164,18.3524,18.6638,950093.65053049,0
+BGS.US,D,20190422,000000,18.6638,18.8454,18.574,18.7537,801756.68466474,0
+BGS.US,D,20190423,000000,18.8225,18.8817,18.383,18.4365,869239.00357263,0
+BGS.US,D,20190424,000000,18.5129,19.0269,18.4518,18.8817,869341.57778591,0
+BGS.US,D,20190425,000000,18.8607,18.8683,18.5779,18.6103,821822.50346925,0
+BGS.US,D,20190426,000000,18.6782,19.0804,18.6027,19.0039,1560355.7924286,0
+BGS.US,D,20190429,000000,19.0269,19.4807,18.9133,19.367,1742565.2755419,0
+BGS.US,D,20190430,000000,19.4521,19.7693,19.2991,19.7024,2408731.4103547,0
+BGS.US,D,20190501,000000,19.7998,19.7998,19.2017,19.3441,2837376.4875551,0
+BGS.US,D,20190502,000000,19.1865,19.3144,18.5779,18.9065,1470399.2540555,0
+BGS.US,D,20190503,000000,17.7763,17.8451,16.8686,17.2164,6283058.8802265,0
+BGS.US,D,20190506,000000,17.3148,17.6186,16.8686,16.9355,3539900.994274,0
+BGS.US,D,20190507,000000,16.9967,17.1553,16.4416,16.5486,2651177.0768804,0
+BGS.US,D,20190508,000000,16.5486,16.7999,16.1864,16.3614,2079788.468465,0
+BGS.US,D,20190509,000000,16.3203,16.6928,16.1864,16.6183,1360881.3945389,0
+BGS.US,D,20190510,000000,16.626,17.075,16.519,17.0196,1415026.9723687,0
+BGS.US,D,20190513,000000,16.8753,17.011,16.5571,16.861,945827.40059845,0
+BGS.US,D,20190514,000000,16.7999,16.8964,16.6469,16.775,999571.05498032,0
+BGS.US,D,20190515,000000,16.8448,17.0253,16.6709,16.9499,791254.34123537,0
+BGS.US,D,20190516,000000,16.9413,17.1094,16.6632,16.7617,791966.08067448,0
+BGS.US,D,20190517,000000,16.7148,17.1935,16.6938,16.861,1136261.6609359,0
+BGS.US,D,20190520,000000,16.861,16.905,16.6537,16.7015,842061.02375531,0
+BGS.US,D,20190521,000000,16.7234,16.84,16.6469,16.732,778837.62804995,0
+BGS.US,D,20190522,000000,16.8219,16.9814,16.6469,16.8821,919364.30024717,0
+BGS.US,D,20190523,000000,16.8219,16.904,16.4588,16.5792,862334.08433767,0
+BGS.US,D,20190524,000000,16.6336,16.8152,16.5257,16.6183,564863.63243977,0
+BGS.US,D,20190528,000000,16.6012,16.9288,16.4416,16.8285,1152668.3016829,0
+BGS.US,D,20190529,000000,16.8448,18.0658,16.7464,17.89,5253719.3232056,0
+BGS.US,D,20190530,000000,17.8671,17.9883,16.626,17.14,2279912.8519308,0
+BGS.US,D,20190531,000000,17.0884,17.0884,15.9897,16.6336,2937889.7964913,0
+BGS.US,D,20190603,000000,16.6709,17.225,16.6012,17.1868,1662832.6648762,0
+BGS.US,D,20190604,000000,17.1638,17.2852,16.6709,17.2002,1520099.6004178,0
+BGS.US,D,20190605,000000,17.3215,17.6186,17.225,17.527,856563.7615027,0
+BGS.US,D,20190606,000000,17.5413,17.6406,17.3072,17.5202,804989.86573444,0
+BGS.US,D,20190607,000000,17.6186,17.7686,17.3884,17.5862,1018978.5148037,0
+BGS.US,D,20190610,000000,17.6253,17.6788,17.1706,17.3215,684678.68695907,0
+BGS.US,D,20190611,000000,17.291,17.6024,17.2814,17.4066,693608.92356853,0
+BGS.US,D,20190612,000000,17.654,17.654,17.1782,17.2556,594047.04279433,0
+BGS.US,D,20190613,000000,17.2461,17.4668,17.1257,17.4066,665092.24560031,0
+BGS.US,D,20190614,000000,17.4362,17.4926,17.1027,17.3989,712677.26048264,0
+BGS.US,D,20190617,000000,17.3989,17.4275,16.8533,17.2164,1190899.1763193,0
+BGS.US,D,20190618,000000,17.3072,17.3387,17.0196,17.2384,926265.03277955,0
+BGS.US,D,20190619,000000,17.1935,17.3674,16.9413,17.2069,1221634.8066565,0
+BGS.US,D,20190620,000000,17.1868,17.2852,16.626,16.6336,1600012.2392945,0
+BGS.US,D,20190621,000000,16.6183,16.755,15.8359,15.8521,2583055.2391529,0
+BGS.US,D,20190624,000000,15.9897,16.4818,15.4958,16.2619,2456096.6233515,0
+BGS.US,D,20190625,000000,16.3203,17.0196,16.0928,16.4731,2314683.4168823,0
+BGS.US,D,20190626,000000,16.4731,16.8066,15.534,15.7145,2962318.1593872,0
+BGS.US,D,20190627,000000,15.7231,16.3422,15.64,16.1186,1150196.0538076,0
+BGS.US,D,20190628,000000,16.1272,16.3747,16.0966,16.1272,1085507.3121983,0
+BGS.US,D,20190701,000000,16.1186,16.3604,15.855,15.9715,1141699.1409155,0
+BGS.US,D,20190702,000000,15.9466,16.0728,15.8311,16.0422,945466.29750067,0
+BGS.US,D,20190703,000000,16.0881,16.2362,16.0422,16.1272,572411.21052121,0
+BGS.US,D,20190705,000000,16.1808,16.6469,16.1034,16.6068,878113.76637286,0
+BGS.US,D,20190708,000000,16.5533,16.7234,16.2581,16.3517,640514.20808701,0
+BGS.US,D,20190709,000000,16.3356,16.4005,15.941,15.9629,979834.93900423,0
+BGS.US,D,20190710,000000,16.0642,16.1186,15.9466,16.0174,1168298.3091007,0
+BGS.US,D,20190711,000000,15.9715,16.0547,15.6534,15.8311,967118.87658412,0
+BGS.US,D,20190712,000000,15.7556,15.8788,15.5521,15.5674,849857.71064043,0
+BGS.US,D,20190715,000000,15.5598,15.8856,15.4059,15.7556,1024465.1885386,0
+BGS.US,D,20190716,000000,15.7021,16.0642,15.7021,15.8397,708600.45884248,0
+BGS.US,D,20190717,000000,15.8177,15.8177,15.6056,15.7021,795684.9192438,0
+BGS.US,D,20190718,000000,15.7021,15.8206,15.4221,15.7766,719786.28146852,0
+BGS.US,D,20190719,000000,15.6305,15.6973,14.8327,14.9473,2303466.1939869,0
+BGS.US,D,20190722,000000,15.0266,15.0629,14.5212,14.6005,2262480.4690509,0
+BGS.US,D,20190723,000000,14.6368,14.7075,14.2126,14.2891,3032296.7997102,0
+BGS.US,D,20190724,000000,14.1256,14.6368,13.9786,14.0502,2463356.3656303,0
+BGS.US,D,20190725,000000,14.032,14.3349,13.8792,13.9011,2335452.6017207,0
+BGS.US,D,20190726,000000,14.0024,14.2891,13.7712,14.1343,1749845.9513337,0
+BGS.US,D,20190729,000000,14.2041,14.3282,13.8706,14.2804,2022192.0010311,0
+BGS.US,D,20190730,000000,14.3349,14.4228,14.1171,14.2193,1288448.2998267,0
+BGS.US,D,20190731,000000,14.2279,14.4228,14.0579,14.1735,1488908.6661747,0
+BGS.US,D,20190801,000000,14.3426,14.3817,13.8544,13.8792,2667872.6001056,0
+BGS.US,D,20190802,000000,15.0419,16.0336,14.7705,15.4843,6125964.3792328,0
+BGS.US,D,20190805,000000,15.5053,15.9466,15.2817,15.5053,2688129.9605532,0
+BGS.US,D,20190806,000000,15.3037,15.6056,15.0802,15.4843,1744951.6960142,0
+BGS.US,D,20190807,000000,15.6009,15.6009,15.0802,15.4221,2046071.9058888,0
+BGS.US,D,20190808,000000,15.2187,15.3973,15.1412,15.2129,1278016.0836656,0
+BGS.US,D,20190809,000000,15.1738,15.2263,14.7925,14.8011,1284598.6268016,0
+BGS.US,D,20190812,000000,14.7705,14.7773,14.4763,14.6684,1405578.6313147,0
+BGS.US,D,20190813,000000,14.6626,14.8929,14.5595,14.6626,1072982.7914213,0
+BGS.US,D,20190814,000000,14.5824,14.7705,14.3426,14.4439,1585482.2879803,0
+BGS.US,D,20190815,000000,14.4983,14.8603,14.4725,14.7925,1076819.9043387,0
+BGS.US,D,20190816,000000,14.8174,15.0085,14.7238,14.933,763816.78585792,0
+BGS.US,D,20190819,000000,14.9473,15.0629,14.8078,14.9712,896856.58716115,0
+BGS.US,D,20190820,000000,15.2741,15.2741,14.3426,14.4514,2584965.4222064,0
+BGS.US,D,20190821,000000,14.3817,14.5299,13.8868,14.0158,2530334.186877,0
+BGS.US,D,20190822,000000,14.0158,14.0358,13.5677,13.948,3059786.6888699,0
+BGS.US,D,20190823,000000,13.948,14.1429,13.6909,13.7378,1924247.2341296,0
+BGS.US,D,20190826,000000,13.8085,14.1256,13.7617,14.0416,2274477.4653024,0
+BGS.US,D,20190827,000000,14.0502,14.3664,13.6623,13.8085,1965179.5786076,0
+BGS.US,D,20190828,000000,13.7712,14.0502,13.7541,13.8247,1665228.5054293,0
+BGS.US,D,20190829,000000,13.8945,14.1964,13.8333,14.1572,1325877.4209183,0
+BGS.US,D,20190830,000000,14.0158,14.1486,13.0633,13.1263,3022592.0231229,0
+BGS.US,D,20190903,000000,13.1655,13.4674,12.9477,13.3728,1886315.708728,0
+BGS.US,D,20190904,000000,13.39,13.6375,13.2964,13.39,1542706.7476902,0
+BGS.US,D,20190905,000000,13.4053,13.9413,13.3441,13.8706,1403986.6376575,0
+BGS.US,D,20190906,000000,13.8706,14.44,13.8706,14.3053,2274116.3622046,0
+BGS.US,D,20190909,000000,14.2279,14.8603,14.2041,14.7457,2172365.8826552,0
+BGS.US,D,20190910,000000,14.7314,15.2493,14.6215,15.104,1660795.8340696,0
+BGS.US,D,20190911,000000,15.0008,15.4221,14.8251,15.3361,1950401.5651654,0
+BGS.US,D,20190912,000000,15.4221,15.4757,14.9989,15.1814,1536877.811019,0
+BGS.US,D,20190913,000000,15.1738,15.5598,15.1251,15.4594,1221938.3425937,0
+BGS.US,D,20190916,000000,15.4289,15.5598,15.1412,15.3514,1300560.4303992,0
+BGS.US,D,20190917,000000,15.0085,15.469,14.933,15.2493,1231753.0201239,0
+BGS.US,D,20190918,000000,15.2741,15.3973,14.6769,14.7782,1598327.0915049,0
+BGS.US,D,20190919,000000,14.8374,14.9473,14.6636,14.7161,1202632.410308,0
+BGS.US,D,20190920,000000,14.8011,15.1871,14.7457,15.1652,1591095.6094684,0
+BGS.US,D,20190923,000000,15.1814,15.4757,14.9884,15.2358,916692.13732359,0
+BGS.US,D,20190924,000000,15.3208,15.5053,15.2187,15.5053,1450938.4137741,0
+BGS.US,D,20190925,000000,15.5856,15.7231,15.3361,15.4594,1281157.1572784,0
+BGS.US,D,20190926,000000,15.5292,15.5922,15.2578,15.4059,1256618.8934397,0
+BGS.US,D,20190927,000000,15.4527,15.597,15.1527,15.231,1252546.2785021,0
+BGS.US,D,20190930,000000,15.1756,15.231,14.8891,15.0152,1143367.5418949,0
+BGS.US,D,20191001,000000,14.8891,15.0075,14.3894,14.8957,1877141.5966931,0
+BGS.US,D,20191002,000000,14.8891,14.9225,14.5317,14.7391,1146962.8727379,0
+BGS.US,D,20191003,000000,14.7782,14.9139,14.5871,14.7935,708860.03440263,0
+BGS.US,D,20191004,000000,14.7457,14.8585,14.1352,14.4773,1590327.3495445,0
+BGS.US,D,20191007,000000,14.396,14.396,13.5543,13.6671,3122886.5768491,0
+BGS.US,D,20191008,000000,13.7225,13.9049,13.2868,13.3709,2460521.9679816,0
+BGS.US,D,20191009,000000,13.3164,13.3804,12.8722,12.9515,3210166.7655962,0
+BGS.US,D,20191010,000000,12.9992,13.2936,12.9906,13.1674,1366291.6609518,0
+BGS.US,D,20191011,000000,13.1674,13.5008,13.1426,13.2448,1186801.4411662,0
+BGS.US,D,20191014,000000,13.2525,13.413,13.0623,13.349,1514328.2309072,0
+BGS.US,D,20191015,000000,13.4043,13.4043,13.1177,13.1502,2534112.685958,0
+BGS.US,D,20191016,000000,13.1043,13.2936,12.9199,13.0948,2551246.7662789,0
+BGS.US,D,20191017,000000,13.1177,13.1798,12.9668,13.0222,1453338.4410298,0
+BGS.US,D,20191018,000000,12.9515,13.0403,12.8885,12.9515,1764485.8035907,0
+BGS.US,D,20191021,000000,12.9429,13.1263,12.8082,12.8339,1829119.0713908,0
+BGS.US,D,20191022,000000,12.897,12.9992,12.4824,12.9668,1583405.6834991,0
+BGS.US,D,20191023,000000,12.9763,13.1903,12.8406,13.1732,1591343.6715965,0
+BGS.US,D,20191024,000000,13.1827,13.2304,12.6104,12.7365,1740208.1619876,0
+BGS.US,D,20191025,000000,12.7365,12.7528,12.5627,12.6582,1102026.993915,0
+BGS.US,D,20191028,000000,12.6582,12.6869,12.2206,12.2292,1971112.1361677,0
+BGS.US,D,20191029,000000,12.2292,12.619,12.0792,12.5072,1923454.9006658,0
+BGS.US,D,20191030,000000,12.7852,12.9037,12.1662,12.2206,1817692.5133663,0
+BGS.US,D,20191031,000000,12.3085,12.3801,12.1499,12.3486,2173665.8538072,0
+BGS.US,D,20191101,000000,12.19,12.9114,11.2767,12.6878,3816640.9883324,0
+BGS.US,D,20191104,000000,12.6678,13.2238,12.6678,13.1502,2166101.5289154,0
+BGS.US,D,20191105,000000,13.1732,14.1352,13.1502,13.7292,3584943.6340129,0
+BGS.US,D,20191106,000000,13.7368,13.9289,13.2046,13.69,2515039.1156657,0
+BGS.US,D,20191107,000000,13.7148,14.0951,13.4913,13.563,1921071.6202205,0
+BGS.US,D,20191108,000000,13.5696,13.7884,13.477,13.6337,1103094.6030737,0
+BGS.US,D,20191111,000000,13.5238,13.541,12.9037,12.9362,1599823.8376783,0
+BGS.US,D,20191112,000000,12.9114,13.0222,12.6678,12.8798,2018191.6067131,0
+BGS.US,D,20191113,000000,12.8885,12.9429,12.5951,12.9362,1709591.852674,0
+BGS.US,D,20191114,000000,12.9114,12.9849,12.6783,12.7528,1188728.3710299,0
+BGS.US,D,20191115,000000,12.7604,12.9992,12.6028,12.9849,1326749.3017313,0
+BGS.US,D,20191118,000000,13.0069,13.0948,12.8339,12.9286,1297549.1445664,0
+BGS.US,D,20191119,000000,13.0165,13.0165,12.6495,12.6678,1069261.8595007,0
+BGS.US,D,20191120,000000,12.6028,12.9515,12.5072,12.9286,1282687.3970725,0
+BGS.US,D,20191121,000000,12.9286,12.9668,12.6678,12.7528,1077909.4936859,0
+BGS.US,D,20191122,000000,12.7852,12.8645,12.6334,12.7365,873404.77264267,0
+BGS.US,D,20191125,000000,12.7441,12.8798,12.6878,12.8559,1033974.2367802,0
+BGS.US,D,20191126,000000,12.8559,12.8559,12.5627,12.5865,1136029.2989425,0
+BGS.US,D,20191127,000000,12.5865,13.1043,12.5798,13.0948,1290186.8280743,0
+BGS.US,D,20191129,000000,13.1043,13.3002,13.047,13.1502,536025.6250483,0
+BGS.US,D,20191202,000000,13.1827,13.3079,13.0193,13.1732,1063070.7730562,0
+BGS.US,D,20191203,000000,13.0776,13.2238,12.9906,13.1732,1065723.0491425,0
+BGS.US,D,20191204,000000,13.1349,13.2897,13.0623,13.1903,1043721.927069,0
+BGS.US,D,20191205,000000,13.2304,13.3804,13.2046,13.349,954074.15801124,0
+BGS.US,D,20191206,000000,13.4206,13.7454,13.3967,13.7368,1249990.2965752,0
+BGS.US,D,20191209,000000,13.7789,14.0473,13.69,13.7454,1255169.2476703,0
+BGS.US,D,20191210,000000,13.7712,13.9155,13.6594,13.8639,1453998.8933623,0
+BGS.US,D,20191211,000000,13.8973,14.0349,13.7502,14.0005,1264643.7556156,0
+BGS.US,D,20191212,000000,14.0082,14.0789,13.5696,13.6337,1702758.1073831,0
+BGS.US,D,20191213,000000,13.6337,13.6814,13.2448,13.261,1019967.6232889,0
+BGS.US,D,20191216,000000,13.2372,13.8266,13.2372,13.6814,1264634.3355348,0
+BGS.US,D,20191217,000000,13.6432,13.7789,13.5543,13.6594,1095825.440714,0
+BGS.US,D,20191218,000000,13.6986,13.8419,13.3967,13.7292,1477923.8052726,0
+BGS.US,D,20191219,000000,13.7292,14.0235,13.7292,14.0235,1232499.2998593,0
+BGS.US,D,20191220,000000,14.0569,14.246,13.9451,14.2298,3366475.2131799,0
+BGS.US,D,20191223,000000,14.4926,14.4926,14.0493,14.118,1252864.4678985,0
+BGS.US,D,20191224,000000,14.1592,14.5126,14.1352,14.4687,759716.95735355,0
+BGS.US,D,20191226,000000,14.4439,14.5193,14.0951,14.1439,1437677.0333426,0
+BGS.US,D,20191227,000000,14.2766,14.4687,14.182,14.4687,1613082.0780829,0
+BGS.US,D,20191230,000000,14.399,14.5613,14.1457,14.3024,1800769.8615259,0
+BGS.US,D,20191231,000000,14.2202,14.6884,14.2126,14.6187,1832514.4871855,0
+BGS.US,D,20200102,000000,14.6684,14.7496,14.1457,14.2442,1382708.7684552,0
+BGS.US,D,20200103,000000,14.1782,14.3827,14.0855,14.3664,1355777.8040903,0
+BGS.US,D,20200106,000000,14.3177,14.4773,14.1715,14.1715,1613957.0989227,0
+BGS.US,D,20200107,000000,14.1066,14.2279,13.6011,13.6728,1818798.8495238,0
+BGS.US,D,20200108,000000,13.6575,13.6661,13.389,13.4607,1858411.3360125,0
+BGS.US,D,20200109,000000,13.4531,13.5362,13.2342,13.3317,1706069.7891261,0
+BGS.US,D,20200110,000000,13.3317,13.6279,13.3317,13.4464,1219429.4610708,0
+BGS.US,D,20200113,000000,13.4531,13.5448,13.3633,13.3795,1609078.5437379,0
+BGS.US,D,20200114,000000,13.3795,13.3967,13.0862,13.3633,1265800.3322041,0
+BGS.US,D,20200115,000000,13.2085,13.2753,12.598,12.8827,3789859.6985848,0
+BGS.US,D,20200116,000000,12.8827,12.9725,12.5407,12.5635,2926161.7958808,0
+BGS.US,D,20200117,000000,12.5569,12.9563,12.5569,12.7852,2354720.8536831,0
+BGS.US,D,20200121,000000,12.8655,13.2085,12.7432,13.0776,1925895.7482717,0
+BGS.US,D,20200122,000000,13.0203,13.3393,13.005,13.2563,1133470.1769887,0
+BGS.US,D,20200123,000000,13.1521,13.3317,12.9639,13.3232,1327281.0129594,0
+BGS.US,D,20200124,000000,13.3795,13.3795,13.2085,13.3317,860110.94526611,0
+BGS.US,D,20200127,000000,13.2419,13.5849,13.111,13.4789,2165679.7186301,0
+BGS.US,D,20200128,000000,13.5181,13.6986,13.1426,13.1684,1963383.4831996,0
+BGS.US,D,20200129,000000,13.1932,13.2324,12.963,13.0948,989197.45265538,0
+BGS.US,D,20200130,000000,13.1521,13.2487,13.0088,13.1521,805020.21932817,0
+BGS.US,D,20200131,000000,13.1521,13.3232,13.0776,13.0948,968674.23659369,0
+BGS.US,D,20200203,000000,13.0538,13.1607,12.5082,12.5311,1778639.998348,0
+BGS.US,D,20200204,000000,12.5569,12.5683,12.1566,12.1662,2144688.6385549,0
+BGS.US,D,20200205,000000,12.1403,12.6305,12.1403,12.4346,1653164.5219365,0
+BGS.US,D,20200206,000000,12.4509,12.7021,11.6751,11.783,2572212.7261387,0
+BGS.US,D,20200207,000000,11.8547,12.018,11.74,11.7496,1446159.2927757,0
+BGS.US,D,20200210,000000,11.7573,11.8231,11.2519,11.2767,2185350.9407163,0
+BGS.US,D,20200211,000000,11.334,11.8576,11.2929,11.4964,2250355.7783707,0
+BGS.US,D,20200212,000000,11.5298,11.7257,11.3655,11.3655,1493630.2200127,0
+BGS.US,D,20200213,000000,11.3655,11.5213,11.0999,11.1133,1527692.185552,0
+BGS.US,D,20200214,000000,11.0894,11.3244,11.0159,11.1047,1408019.4789205,0
+BGS.US,D,20200218,000000,11.1133,11.3244,10.9595,11.2604,1850157.2518702,0
+BGS.US,D,20200219,000000,11.334,11.6569,11.0961,11.1295,2507818.1003857,0
+BGS.US,D,20200220,000000,11.2031,11.4563,11.2031,11.2604,1775995.0489912,0
+BGS.US,D,20200221,000000,11.2604,11.505,11.1706,11.1792,1679455.9674819,0
+BGS.US,D,20200224,000000,10.9996,11.0731,10.5764,10.6738,2936289.429429,0
+BGS.US,D,20200225,000000,10.8027,10.9098,10.3547,10.4206,2469766.2072848,0
+BGS.US,D,20200226,000000,11.4964,13.0385,11.2929,12.8426,9721276.3821925,0
+BGS.US,D,20200227,000000,12.5234,12.6859,11.6177,11.6435,4411834.1409589,0
+BGS.US,D,20200228,000000,11.4142,12.6305,11.334,12.0678,5341849.4125771,0
+BGS.US,D,20200302,000000,12.0907,13.1684,12.0678,13.1187,4185659.0473463,0
+BGS.US,D,20200303,000000,13.1273,13.6804,12.9725,13.4789,3325522.9818646,0
+BGS.US,D,20200304,000000,13.6317,13.7378,13.1837,13.6661,2150224.5060451,0
+BGS.US,D,20200305,000000,13.3795,13.6079,13.1359,13.3795,1746746.7447466,0
+BGS.US,D,20200306,000000,13.047,13.6728,12.8989,13.6241,1777001.9509624,0
+BGS.US,D,20200309,000000,12.7852,13.4702,12.1403,12.3601,2076178.4841628,0
+BGS.US,D,20200310,000000,12.4824,13.2448,12.4824,13.0136,2121897.2763688,0
+BGS.US,D,20200311,000000,12.9563,12.9964,12.1489,12.2464,2016987.9297205,0
+BGS.US,D,20200312,000000,11.9053,11.9846,8.47235,9.48241,9530958.3028516,0
+BGS.US,D,20200313,000000,10.3642,11.269,9.19769,11.2604,3358538.2717582,0
+BGS.US,D,20200316,000000,9.9878,13.1426,9.53973,13.1359,4062601.3916765,0
+BGS.US,D,20200317,000000,13.0709,13.9069,11.8231,13.6011,3878335.1909194,0
+BGS.US,D,20200318,000000,13.3059,14.8728,12.6792,14.0722,4291461.2083203,0
+BGS.US,D,20200319,000000,13.9833,14.3827,13.2487,14.0235,2586196.3127658,0
+BGS.US,D,20200320,000000,14.0722,15.0849,13.6079,14.3598,3230926.5303538,0
+BGS.US,D,20200323,000000,14.3598,15.1661,13.2753,13.5018,2325981.2338024,0
+BGS.US,D,20200324,000000,13.86,14.5136,13.5926,14.0235,1850486.9546986,0
+BGS.US,D,20200325,000000,14.0082,14.718,13.2487,13.4531,1672545.8148687,0
+BGS.US,D,20200326,000000,13.5448,14.0082,13.4789,13.6508,1891697.7148984,0
+BGS.US,D,20200327,000000,13.5104,14.0235,13.3556,13.6986,1886233.0213519,0
+BGS.US,D,20200330,000000,13.8696,14.3388,13.3585,14.1467,1556495.6526471,0
+BGS.US,D,20200331,000000,14.1648,15.3123,14.0884,15.1795,2252998.6343761,0
+BGS.US,D,20200401,000000,14.6091,15.0955,14.1725,14.7591,1734098.7162435,0
+BGS.US,D,20200402,000000,14.4993,15.2712,14.4409,14.8776,1246320.6517612,0
+BGS.US,D,20200403,000000,14.718,14.9598,14.0712,14.7763,1103905.7766991,0
+BGS.US,D,20200406,000000,14.5585,14.8518,14.097,14.5327,1242412.3649,0
+BGS.US,D,20200407,000000,14.6827,14.8279,13.3929,13.476,2317826.5838464,0
+BGS.US,D,20200408,000000,13.7273,14.1553,13.1311,13.9623,1378669.6471383,0
+BGS.US,D,20200409,000000,14.0626,14.7343,13.9738,14.4161,1353067.9608435,0
+BGS.US,D,20200413,000000,14.5413,14.5661,14.0473,14.0549,1118674.3700606,0
+BGS.US,D,20200414,000000,14.398,14.7925,14.1056,14.6827,1470461.0079185,0
+BGS.US,D,20200415,000000,14.483,16.0432,14.1381,15.3973,3405840.6842162,0
+BGS.US,D,20200416,000000,15.4652,16.9479,15.4145,16.5954,4112347.7917672,0
+BGS.US,D,20200417,000000,16.5954,16.8075,15.3037,15.5999,3806914.2315566,0
+BGS.US,D,20200420,000000,15.5234,16.3451,15.4738,15.8674,1280814.8943423,0
+BGS.US,D,20200421,000000,15.683,15.9762,15.4145,15.8502,1047122.5762419,0
+BGS.US,D,20200422,000000,15.9505,16.0499,15.6238,15.6649,769537.91493754,0
+BGS.US,D,20200423,000000,15.5483,15.9543,15.5234,15.8588,617459.08363827,0
+BGS.US,D,20200424,000000,15.9343,15.9677,15.5483,15.9009,799100.22187586,0
+BGS.US,D,20200427,000000,15.9428,16.1941,15.5912,15.9428,1235842.3818718,0
+BGS.US,D,20200428,000000,16.4454,17.2431,16.3135,17.1676,1925283.4430189,0
+BGS.US,D,20200429,000000,16.7808,17.3359,16.4874,16.5639,1492129.2871366,0
+BGS.US,D,20200430,000000,16.69,16.7492,16.2458,16.2954,993788.1720376,0
+BGS.US,D,20200501,000000,16.2275,16.9479,16.1941,16.4798,1041930.0183635,0
+BGS.US,D,20200504,000000,16.4721,16.6193,16.0346,16.5467,1693793.3304772,0
+BGS.US,D,20200505,000000,16.5467,16.9479,16.3728,16.3862,1514794.0015695,0
+BGS.US,D,20200506,000000,17.4104,18.661,17.3359,17.6215,3118724.9944817,0
+BGS.US,D,20200507,000000,17.6387,17.6979,16.6737,17.3359,1387592.5570182,0
+BGS.US,D,20200508,000000,17.3951,17.6454,17.2584,17.5947,1297056.1603373,0
+BGS.US,D,20200511,000000,17.6215,18.4756,17.462,18.0906,1741407.6522776,0
+BGS.US,D,20200512,000000,18.1336,20.7094,18.125,19.7187,4016260.8741369,0
+BGS.US,D,20200513,000000,20.5737,21.1451,20.0052,20.8594,3221993.1537175,0
+BGS.US,D,20200514,000000,20.7677,21.0112,19.6088,19.903,2166056.5218626,0
+BGS.US,D,20200515,000000,20.0626,20.8269,19.9279,20.1295,1714249.5592977,0
+BGS.US,D,20200518,000000,20.3234,20.6999,19.6851,19.9193,1472945.8159014,0
+BGS.US,D,20200519,000000,19.7606,20.1208,19.3345,19.3412,1010004.3178171,0
+BGS.US,D,20200520,000000,19.517,19.5639,18.7107,18.745,1374963.3686767,0
+BGS.US,D,20200521,000000,18.7021,18.7871,18.3849,18.5339,1254862.5717061,0
+BGS.US,D,20200522,000000,18.5836,18.7613,18.3934,18.6868,1177584.4154298,0
+BGS.US,D,20200526,000000,18.9715,19.3345,18.9056,19.1473,1843928.4851024,0
+BGS.US,D,20200527,000000,19.1731,20.1208,19.1052,20.0788,1867426.3533493,0
+BGS.US,D,20200528,000000,20.1381,20.18,19.5763,19.6269,1165263.9964037,0
+BGS.US,D,20200529,000000,19.6345,19.7606,19.2476,19.4836,1156119.1912869,0
+BGS.US,D,20200601,000000,19.5103,20.5737,19.4588,20.2804,1290364.762934,0
+BGS.US,D,20200602,000000,20.1715,20.4495,19.86,20.1887,834135.59576575,0
+BGS.US,D,20200603,000000,20.7677,21.2043,19.6432,20.18,2487980.456872,0
+BGS.US,D,20200604,000000,20.3654,21.2587,20.0205,20.3473,2307293.8868233,0
+BGS.US,D,20200605,000000,20.4409,20.8269,19.5677,20.7581,2027494.4598525,0
+BGS.US,D,20200608,000000,20.9186,22.1444,20.868,22.0268,2312839.1743945,0
+BGS.US,D,20200609,000000,21.8167,21.8167,21.0867,21.2282,1418461.1151624,0
+BGS.US,D,20200610,000000,21.3218,21.4718,21.0867,21.2635,953993.56398652,0
+BGS.US,D,20200611,000000,20.8183,20.9101,17.311,18.3514,5629479.0200537,0
+BGS.US,D,20200612,000000,19.0221,19.6498,18.7097,19.5008,1774674.1443263,0
+BGS.US,D,20200615,000000,19.2983,20.6999,18.9944,20.4055,1849086.5026846,0
+BGS.US,D,20200616,000000,20.7256,20.8346,19.8963,20.4228,1223393.2217413,0
+BGS.US,D,20200617,000000,20.4323,20.6091,20.2881,20.4055,695007.28223124,0
+BGS.US,D,20200618,000000,20.4409,20.5737,20.1295,20.3912,709189.73723103,0
+BGS.US,D,20200619,000000,20.4992,20.717,20.332,20.4409,1706570.1000848,0
+BGS.US,D,20200622,000000,20.4495,20.4724,19.9241,20.1887,1172836.6947007,0
+BGS.US,D,20200623,000000,20.3473,20.4476,20.0626,20.0626,930920.6460518,0
+BGS.US,D,20200624,000000,20.1381,20.5823,19.8696,20.4142,1056664.0714286,0
+BGS.US,D,20200625,000000,20.3912,20.6912,20.2394,20.675,791590.32411766,0
+BGS.US,D,20200626,000000,20.5823,20.7772,20.18,20.3912,2309973.3764765,0
+BGS.US,D,20200629,000000,20.5145,21.1632,20.4619,20.9329,1143404.1755425,0
+BGS.US,D,20200630,000000,20.9683,21.1298,20.5058,20.8642,1008116.1149522,0
+BGS.US,D,20200701,000000,20.7017,21.168,20.6683,20.6846,888677.86366533,0
+BGS.US,D,20200702,000000,20.9329,21.104,20.7323,20.8393,588727.83716267,0
+BGS.US,D,20200706,000000,21.0954,21.5931,21.0189,21.2683,941604.06436789,0
+BGS.US,D,20200707,000000,21.1384,21.8559,21.0714,21.704,914050.32799374,0
+BGS.US,D,20200708,000000,21.8559,21.9008,21.4689,21.788,935780.36107497,0
+BGS.US,D,20200709,000000,21.8243,21.8415,20.7963,20.9244,1115650.52412,0
+BGS.US,D,20200710,000000,20.7714,21.3954,20.3683,21.3696,746566.52454046,0
+BGS.US,D,20200713,000000,21.5415,21.704,21.2329,21.2683,758452.57317349,0
+BGS.US,D,20200714,000000,21.3094,21.9944,21.2406,21.9523,609938.71912362,0
+BGS.US,D,20200715,000000,22.2428,22.3192,21.704,21.7212,883885.13588348,0
+BGS.US,D,20200716,000000,21.7125,22.004,21.6954,21.8492,476545.14145212,0
+BGS.US,D,20200717,000000,22.0202,22.5552,21.9438,22.3365,949613.22640909,0
+BGS.US,D,20200720,000000,22.2514,22.303,21.49,21.9944,755731.21649456,0
+BGS.US,D,20200721,000000,22.1645,22.774,22.1138,22.645,739726.49919553,0
+BGS.US,D,20200722,000000,22.6116,22.6317,22.261,22.4826,506795.1142897,0
+BGS.US,D,20200723,000000,22.4654,23.073,22.4176,22.8074,592154.65322683,0
+BGS.US,D,20200724,000000,22.7817,23.0635,22.3192,22.4224,744363.27230616,0
+BGS.US,D,20200727,000000,22.603,23.2871,22.5419,23.2001,1406407.598426,0
+BGS.US,D,20200728,000000,23.073,23.7915,22.8074,23.1839,1841965.9682666,0
+BGS.US,D,20200729,000000,23.4485,23.868,23.0988,23.6893,1498906.5119428,0
+BGS.US,D,20200730,000000,23.8775,24.2377,23.2182,23.61,1462552.3267393,0
+BGS.US,D,20200731,000000,24.3905,25.3746,24.1766,24.7412,2716752.3527616,0
+BGS.US,D,20200803,000000,25.024,26.4867,24.9561,25.0928,2328400.1012197,0
+BGS.US,D,20200804,000000,25.2036,25.751,25.067,25.2543,2109656.4046919,0
+BGS.US,D,20200805,000000,25.5456,26.0252,25.4262,25.965,1649011.3129742,0
+BGS.US,D,20200806,000000,25.8724,26.0759,24.9734,25.1099,4700573.22462,0
+BGS.US,D,20200807,000000,25.1941,25.5112,25.0068,25.2895,810108.10964212,0
+BGS.US,D,20200810,000000,25.2895,25.3918,24.9905,25.0497,677728.76067135,0
+BGS.US,D,20200811,000000,25.2208,25.3144,24.4326,24.6571,1036230.8694724,0
+BGS.US,D,20200812,000000,24.7584,25.4864,24.7584,25.1099,827288.24369131,0
+BGS.US,D,20200813,000000,25.0746,25.4004,24.9466,25.0584,574350.70049277,0
+BGS.US,D,20200814,000000,25.067,25.4091,24.8616,24.9638,687217.92207564,0
+BGS.US,D,20200817,000000,25.1195,25.6574,24.9905,25.4941,669599.23093087,0
+BGS.US,D,20200818,000000,25.6402,25.8724,25.4091,25.6832,824344.99177548,0
+BGS.US,D,20200819,000000,25.58,25.9832,25.3584,25.8628,920302.12162575,0
+BGS.US,D,20200820,000000,25.8724,26.0941,25.5629,25.6058,647024.53060352,0
+BGS.US,D,20200821,000000,25.452,25.8724,25.3402,25.7262,702009.54230125,0
+BGS.US,D,20200824,000000,25.7683,26.3921,25.4596,26.1026,1095804.5072011,0
+BGS.US,D,20200825,000000,26.351,26.6587,25.7262,26.6329,1035282.5813373,0
+BGS.US,D,20200826,000000,26.8555,26.9835,26.1026,26.6845,895375.54112243,0
+BGS.US,D,20200827,000000,26.6845,27.3265,26.5479,26.8469,1024410.7614051,0
+BGS.US,D,20200828,000000,27.1373,27.1373,26.6243,26.8288,701740.54666029,0
+BGS.US,D,20200831,000000,26.8288,26.8651,26.1867,26.6501,831788.948968,0
+BGS.US,D,20200901,000000,26.5641,26.5813,25.7941,26.1265,991543.05277749,0
+BGS.US,D,20200902,000000,26.1199,26.9482,26.0941,26.5383,811072.09791184,0
+BGS.US,D,20200903,000000,26.5383,26.9071,25.6145,26.0673,1008776.5672846,0
+BGS.US,D,20200904,000000,26.3148,26.4533,25.2895,25.6747,1233923.8254131,0
+BGS.US,D,20200908,000000,25.6747,25.6918,24.0055,24.0571,1889420.1486932,0
+BGS.US,D,20200909,000000,24.467,24.81,24.0868,24.5778,1187811.4831643,0
+BGS.US,D,20200910,000000,24.5463,24.5463,22.7043,23.158,2465498.9106771,0
+BGS.US,D,20200911,000000,23.3033,23.6042,22.4912,22.6536,1791889.8653475,0
+BGS.US,D,20200914,000000,22.7979,23.4667,22.3861,23.1332,1280286.3231412,0
+BGS.US,D,20200915,000000,23.2871,23.3931,22.345,22.4988,1804261.5714801,0
+BGS.US,D,20200916,000000,22.5514,23.073,22.1492,22.5944,1310537.3426544,0
+BGS.US,D,20200917,000000,22.774,23.158,22.3365,23.1065,1284656.1939622,0
+BGS.US,D,20200918,000000,23.3807,23.3807,22.9623,23.3119,2133134.3861015,0
+BGS.US,D,20200921,000000,23.1065,23.8078,23.0463,23.7915,1222140.3509933,0
+BGS.US,D,20200922,000000,23.9377,24.1603,23.5593,23.6463,975759.18403971,0
+BGS.US,D,20200923,000000,23.8001,23.9702,23.1925,23.2097,1080222.646863,0
+BGS.US,D,20200924,000000,23.158,24.1422,22.9355,23.844,1039027.5867978,0
+BGS.US,D,20200925,000000,23.844,24.0657,23.61,23.9109,882464.79703221,0
+BGS.US,D,20200928,000000,24.0906,24.4766,23.9797,24.3389,920812.89934087,0
+BGS.US,D,20200929,000000,24.4231,24.4384,23.8641,24.2042,703579.55576986,0
+BGS.US,D,20200930,000000,23.996,24.3342,23.8479,24.1698,854328.06232339,0
+BGS.US,D,20201001,000000,24.1956,24.3266,23.2737,24.2042,1216284.2007554,0
+BGS.US,D,20201002,000000,23.9521,24.6581,23.9348,24.5358,703111.69175622,0
+BGS.US,D,20201005,000000,24.5606,24.9438,24.2129,24.6581,654294.73963884,0
+BGS.US,D,20201006,000000,24.6581,24.982,24.4565,24.5453,734471.14077826,0
+BGS.US,D,20201007,000000,24.6486,24.8826,24.3953,24.788,782688.34775063,0
+BGS.US,D,20201008,000000,24.831,25.2142,24.6829,24.8138,514660.88176744,0
+BGS.US,D,20201009,000000,25.0221,25.345,24.979,25.0048,615911.05035822,0
+BGS.US,D,20201012,000000,25.0048,25.3698,24.6915,25.3269,694580.23856778,0
+BGS.US,D,20201013,000000,25.066,25.5887,25.0489,25.4663,726962.28969572,0
+BGS.US,D,20201014,000000,25.4568,25.5705,25.2485,25.2571,576671.18039938,0
+BGS.US,D,20201015,000000,25.0402,26.1972,24.9351,25.5705,1204672.3811416,0
+BGS.US,D,20201016,000000,25.6058,25.6832,24.7613,24.831,801386.16148615,0
+BGS.US,D,20201019,000000,24.7613,25.2142,24.4135,24.831,786023.05635796,0
+BGS.US,D,20201020,000000,24.9533,25.0574,24.2922,24.3342,691949.94267003,0
+BGS.US,D,20201021,000000,24.2826,24.6581,24.2129,24.3953,479152.41048567,0
+BGS.US,D,20201022,000000,24.4384,24.6218,24.3266,24.466,620459.90271461,0
+BGS.US,D,20201023,000000,24.466,24.6132,24.2654,24.5262,475224.2367872,0
+BGS.US,D,20201026,000000,24.3695,24.6486,24.231,24.2731,698066.71514374,0
+BGS.US,D,20201027,000000,25.345,25.4663,24.6218,25.0144,1695171.8023027,0
+BGS.US,D,20201028,000000,24.6486,24.766,22.9603,23.3167,1645123.9596259,0
+BGS.US,D,20201029,000000,23.4982,23.6205,23.0377,23.4562,1143666.8911296,0
+BGS.US,D,20201030,000000,23.2383,23.4906,22.9422,23.1161,1035499.2431961,0
+BGS.US,D,20201102,000000,23.4906,24.3953,23.2756,24.3695,1636725.4342445,0
+BGS.US,D,20201103,000000,24.3867,25.1959,24.1087,25.0048,1456995.525736,0
+BGS.US,D,20201104,000000,24.8042,25.1807,24.3007,24.3953,1195337.0810572,0
+BGS.US,D,20201105,000000,24.509,24.7698,23.9473,24.5453,1136430.1757149,0
+BGS.US,D,20201106,000000,24.7966,25.9708,24.552,24.9609,1544052.7725706,0
+BGS.US,D,20201109,000000,24.1956,24.2396,21.9849,23.2909,2680818.9311678,0
+BGS.US,D,20201110,000000,23.4562,23.8479,22.9422,23.4131,1729859.6798782,0
+BGS.US,D,20201111,000000,23.63,24.1517,23.3167,24.082,1453740.3644778,0
+BGS.US,D,20201112,000000,24.1087,24.1173,23.4208,23.9864,1286706.6315522,0
+BGS.US,D,20201113,000000,24.1613,24.1613,23.544,23.8565,1105877.7136157,0
+BGS.US,D,20201116,000000,23.5861,23.5861,22.7416,23.3606,2477041.6496983,0
+BGS.US,D,20201117,000000,23.16,23.2383,22.8906,23.0301,1446879.4056199,0
+BGS.US,D,20201118,000000,23.1514,23.3521,22.8199,22.8294,952512.5179478,0
+BGS.US,D,20201119,000000,22.7597,23.1514,22.6556,23.1246,665128.87924791,0
+BGS.US,D,20201120,000000,23.0119,23.1514,22.4549,22.838,1207676.3402449,0
+BGS.US,D,20201123,000000,22.8199,23.1428,22.4988,22.838,1123309.0498198,0
+BGS.US,D,20201124,000000,22.9422,23.5861,22.8026,23.3682,1041061.2775775,0
+BGS.US,D,20201125,000000,23.4131,23.4829,22.8992,22.9508,653842.57575988,0
+BGS.US,D,20201127,000000,22.9775,23.4982,22.7682,23.3521,461269.95707818,0
+BGS.US,D,20201130,000000,23.5078,24.1001,23.4131,24.1001,1231324.9297848,0
+BGS.US,D,20201201,000000,24.1087,24.1431,23.5259,23.9004,951052.40542199,0
+BGS.US,D,20201202,000000,23.8909,23.9521,23.1428,23.2995,1110252.8178149,0
+BGS.US,D,20201203,000000,23.2814,23.8479,22.9689,23.8479,1161989.9949838,0
+BGS.US,D,20201204,000000,23.8909,24.3437,23.8259,24.0562,823654.1858493,0
+BGS.US,D,20201207,000000,24.082,24.3619,23.7781,24.0045,663320.22373207,0
+BGS.US,D,20201208,000000,24.1001,25.066,23.9654,25.0402,1526005.9910867,0
+BGS.US,D,20201209,000000,25.1711,25.518,24.9007,24.9609,1221098.9087258,0
+BGS.US,D,20201210,000000,24.979,25.431,24.3695,25.4052,1528978.5499206,0
+BGS.US,D,20201211,000000,25.4759,25.7453,25.3565,25.5791,803964.12360162,0
+BGS.US,D,20201214,000000,25.6221,25.9288,25.2408,25.3183,878246.69417988,0
+BGS.US,D,20201215,000000,25.4395,25.7357,25.1807,25.3785,552691.84135544,0
+BGS.US,D,20201216,000000,25.4568,25.6755,25.3364,25.5619,714921.33306712,0
+BGS.US,D,20201217,000000,25.7874,25.8485,25.2485,25.6221,772302.18531794,0
+BGS.US,D,20201218,000000,25.6832,26.0931,25.6832,25.9708,3303249.7241233,0
+BGS.US,D,20201221,000000,26.0663,26.3797,25.9526,26.3281,864370.91514428,0
+BGS.US,D,20201222,000000,26.3281,26.9807,26.3281,26.9807,1105246.5682013,0
+BGS.US,D,20201223,000000,27.3552,27.4765,26.6587,26.8928,925973.01027439,0
+BGS.US,D,20201224,000000,26.972,27.0151,26.4848,26.5364,791442.74285161,0
+BGS.US,D,20201228,000000,26.7199,26.8411,25.6832,26.3109,1658581.0684033,0
+BGS.US,D,20201229,000000,26.3281,26.5804,26.1112,26.2326,878117.95307545,0
+BGS.US,D,20201230,000000,26.3157,27.0046,24.7412,24.8931,2241142.9393369,0
+BGS.US,D,20201231,000000,25.0336,25.0871,23.9281,24.5205,2431832.5885319,0
+BGS.US,D,20210104,000000,24.4775,24.5482,23.7877,24.4937,2574317.5908623,0
+BGS.US,D,20210105,000000,23.8756,24.6333,23.2832,23.6281,2528769.4067865,0
+BGS.US,D,20210106,000000,24.0963,24.8129,23.9109,24.317,3226245.796866,0
+BGS.US,D,20210107,000000,24.4937,25.0078,23.9644,24.6973,2331853.084175,0
+BGS.US,D,20210108,000000,24.7871,24.9724,23.9195,24.4316,2106165.7414133,0
+BGS.US,D,20210111,000000,24.4316,24.5205,23.8049,24.124,1606903.5517461,0
+BGS.US,D,20210112,000000,24.1402,24.1402,23.3167,23.5756,3201234.4356354,0
+BGS.US,D,20210113,000000,23.5756,24.4613,23.5756,24.1144,1657856.7688564,0
+BGS.US,D,20210114,000000,24.1583,24.7956,24.0619,24.7785,2014665.3564626,0
+BGS.US,D,20210115,000000,24.7956,25.3354,24.3705,24.9629,2030838.5885406,0
+BGS.US,D,20210119,000000,25.1492,26.1141,24.9371,25.9803,2114159.2033198,0
+BGS.US,D,20210120,000000,26.1046,26.2192,25.6183,26.1915,1287512.5717994,0
+BGS.US,D,20210121,000000,26.1915,26.5335,26.0864,26.1571,902845.66520608,0
+BGS.US,D,20210122,000000,26.1485,26.6434,25.7319,26.5727,942754.36090255,0
+BGS.US,D,20210125,000000,27.8501,36.8386,27.5013,30.0915,17824751.225815,0
+BGS.US,D,20210126,000000,30.2864,33.2586,30.2778,33.2137,5250152.2526049,0
+BGS.US,D,20210127,000000,33.2137,42.3035,33.0103,36.2997,15357873.843313,0
+BGS.US,D,20210128,000000,35.5659,35.5659,30.1096,33.1688,6776145.6835839,0
+BGS.US,D,20210129,000000,34.1768,35.3176,32.5411,33.6733,4098708.5614276,0
+BGS.US,D,20210201,000000,33.4086,33.6905,32.0825,33.0103,2830966.6459006,0
+BGS.US,D,20210202,000000,32.5239,32.8516,28.2083,28.6154,4376357.0699465,0
+BGS.US,D,20210203,000000,28.5972,29.2259,26.7581,29.0396,2852119.960701,0
+BGS.US,D,20210204,000000,29.0042,29.0042,28.1291,28.73,1430511.4918719,0
+BGS.US,D,20210205,000000,28.7644,29.0663,28.3947,28.8265,1075460.2726748,0
+BGS.US,D,20210208,000000,29.2966,29.5622,28.173,29.4284,1254276.4333446,0
+BGS.US,D,20210209,000000,29.6242,29.8793,29.0663,29.3052,811106.63820815,0
+BGS.US,D,20210210,000000,29.4905,29.7551,28.2705,29.1819,1132605.6229053,0
+BGS.US,D,20210211,000000,29.1819,29.7027,28.58,28.9784,848920.93593749,0
+BGS.US,D,20210212,000000,28.9688,29.3586,28.4338,28.8265,703647.58968683,0
+BGS.US,D,20210216,000000,28.9163,29.031,27.2625,27.616,1761008.7470955,0
+BGS.US,D,20210217,000000,27.6685,28.0669,27.0322,27.8988,1081154.1881876,0
+BGS.US,D,20210218,000000,28.023,28.2886,27.2625,27.3161,1684815.9934638,0
+BGS.US,D,20210219,000000,27.3513,27.8644,26.9711,27.4478,863985.73850665,0
+BGS.US,D,20210222,000000,27.4478,28.1271,27.2797,27.3246,1303402.1547774,0
+BGS.US,D,20210223,000000,27.06,28.0756,26.1666,27.9083,1609075.403711,0
+BGS.US,D,20210224,000000,28.1549,28.2972,27.2367,27.6876,1777946.0523949,0
+BGS.US,D,20210225,000000,28.1817,29.1724,27.3686,27.4307,2583668.5910814,0
+BGS.US,D,20210226,000000,27.5635,28.0049,26.6615,26.8202,2327709.2952935,0
+BGS.US,D,20210301,000000,27.0762,27.6342,26.7581,27.2271,1415952.2336396,0
+BGS.US,D,20210302,000000,27.3858,27.6064,26.7581,26.8822,2525049.5215415,0
+BGS.US,D,20210303,000000,25.0078,25.5561,24.0571,24.9456,6874014.0431633,0
+BGS.US,D,20210304,000000,24.831,25.7147,24.6887,24.9371,3153104.1027417,0
+BGS.US,D,20210305,000000,25.1224,26.952,24.6447,26.5908,3682970.0416149,0
+BGS.US,D,20210308,000000,26.7505,27.9972,26.1752,27.06,2105832.8985579,0
+BGS.US,D,20210309,000000,27.4135,28.1376,27.1039,27.2797,1506336.8623519,0
+BGS.US,D,20210310,000000,27.9705,28.429,27.3418,28.0049,1678717.014476,0
+BGS.US,D,20210311,000000,28.2972,28.7396,27.722,28.3861,1447291.7958243,0
+BGS.US,D,20210312,000000,28.4654,28.9784,28.1998,28.5886,1612457.2127223,0
+BGS.US,D,20210315,000000,28.6774,29.0663,27.874,28.2351,1892206.3992622,0
+BGS.US,D,20210316,000000,28.2169,28.4739,27.7927,28.2705,947091.78477851,0
+BGS.US,D,20210317,000000,28.174,28.9956,27.9427,28.5007,1053245.6287695,0
+BGS.US,D,20210318,000000,28.6593,28.6593,27.8118,28.0498,1412215.6015843,0
+BGS.US,D,20210319,000000,28.1998,29.4819,28.0756,29.2344,2551346.2004652,0
+BGS.US,D,20210322,000000,28.8179,29.5344,28.4912,29.5096,1746155.3730068,0
+BGS.US,D,20210323,000000,29.4198,29.8134,28.9077,29.0577,1397620.7563801,0
+BGS.US,D,20210324,000000,29.0577,29.0577,27.6876,27.9169,1892894.0651614,0
+BGS.US,D,20210325,000000,28.0583,29.1112,27.658,28.8112,1431059.9499102,0
+BGS.US,D,20210326,000000,29.0663,29.7551,28.8456,29.5717,1223142.0195863,0
+BGS.US,D,20210329,000000,29.3586,30.3657,28.6422,28.7586,1922886.5557902,0
+BGS.US,D,20210330,000000,28.9239,28.9402,28.1157,28.2322,1263521.7193233,0
+BGS.US,D,20210331,000000,28.3392,28.7443,27.4508,27.874,1574538.2474285,0
+BGS.US,D,20210401,000000,27.8205,27.8644,26.6969,27.1737,1992240.3307526,0
+BGS.US,D,20210405,000000,27.1278,27.5319,26.7064,27.2271,1050644.63979,0
+BGS.US,D,20210406,000000,27.2367,27.4784,27.0829,27.2539,944956.56646119,0
+BGS.US,D,20210407,000000,27.3705,27.3972,26.9758,27.0924,976631.06485261,0
+BGS.US,D,20210408,000000,27.1106,27.1202,26.4915,26.6969,1359808.5520021,0
+BGS.US,D,20210409,000000,26.545,26.7255,26.1772,26.501,1205855.1246212,0
+BGS.US,D,20210412,000000,26.6348,27.1909,26.5173,26.9319,982214.032747,0
+BGS.US,D,20210413,000000,26.9224,27.3169,26.5173,26.6348,899391.63557513,0
+BGS.US,D,20210414,000000,26.6348,26.9472,26.3023,26.6893,975081.98489692,0
+BGS.US,D,20210415,000000,26.8403,26.8593,26.4466,26.823,642987.5026379,0
+BGS.US,D,20210416,000000,26.6969,27.0294,26.353,26.9855,994463.27782911,0
+BGS.US,D,20210419,000000,27.0485,27.1822,26.7695,27.0733,675993.37245071,0
+BGS.US,D,20210420,000000,26.9224,27.3169,26.8937,27.1555,666401.63683313,0
+BGS.US,D,20210421,000000,27.2271,27.7574,27.1909,27.3618,714860.62587967,0
+BGS.US,D,20210422,000000,27.3342,27.5233,27.1106,27.272,653460.53914918,0
+BGS.US,D,20210423,000000,27.2176,27.272,26.4819,26.7695,1105514.5171666,0
+BGS.US,D,20210426,000000,26.9128,26.9319,26.2937,26.4819,924730.60628289,0
+BGS.US,D,20210427,000000,26.4284,26.5173,25.9612,26.0148,1412937.8077798,0
+BGS.US,D,20210428,000000,26.0683,26.3568,25.9747,26.0683,738354.30742397,0
+BGS.US,D,20210429,000000,26.4007,26.4771,26.115,26.4102,665358.10121433,0
+BGS.US,D,20210430,000000,26.4189,26.4189,25.9441,26.1857,914885.57515905,0
+BGS.US,D,20210503,000000,26.2039,26.375,25.881,26.0071,932024.88885806,0
+BGS.US,D,20210504,000000,26.0683,26.3377,25.7196,26.3204,781293.12911485,0
+BGS.US,D,20210505,000000,26.4733,26.4733,25.9489,26.3023,689265.2196387,0
+BGS.US,D,20210506,000000,26.4733,26.9224,26.3023,26.5985,1401826.2991246,0
+BGS.US,D,20210507,000000,26.4638,26.5268,26.2221,26.3377,1338618.603554,0
+BGS.US,D,20210510,000000,26.4102,26.5087,26.0071,26.0959,1039046.4269595,0
+BGS.US,D,20210511,000000,26.0071,26.0959,25.5848,25.6918,1693193.5853323,0
+BGS.US,D,20210512,000000,25.5848,26.3835,24.9935,25.7014,2207804.2266687,0
+BGS.US,D,20210513,000000,25.6116,26.3252,25.4244,26.267,969536.69732577,0
+BGS.US,D,20210514,000000,26.3301,27.1106,26.3119,26.9406,1348672.969807,0
+BGS.US,D,20210517,000000,26.9319,26.9472,26.0683,26.0683,1166498.02699,0
+BGS.US,D,20210518,000000,26.0425,26.6262,26.0329,26.4189,787278.02045721,0
+BGS.US,D,20210519,000000,26.3653,26.5804,26.0683,26.545,799152.55565814,0
+BGS.US,D,20210520,000000,26.5985,26.9128,26.501,26.5717,777593.13070716,0
+BGS.US,D,20210521,000000,26.5804,26.8058,26.267,26.3023,542921.12420245,0
+BGS.US,D,20210524,000000,26.4189,26.6166,26.1772,26.3301,613232.60738076,0
+BGS.US,D,20210525,000000,26.3835,26.4638,26.0243,26.3921,856458.04726248,0
+BGS.US,D,20210526,000000,26.4915,27.1995,26.4466,27.1995,1066250.5736679,0
+BGS.US,D,20210527,000000,27.1459,27.2367,26.6568,26.8316,947548.13536005,0
+BGS.US,D,20210528,000000,26.9472,27.7202,26.9224,27.4603,1194557.3077011,0
+BGS.US,D,20210601,000000,27.1202,27.6982,26.9472,27.102,1007714.1915042,0
+BGS.US,D,20210602,000000,27.2444,32.6739,27.0571,30.6198,8420120.3933508,0
+BGS.US,D,20210603,000000,29.7571,30.1517,28.5552,28.7883,2621503.8223236,0
+BGS.US,D,20210604,000000,28.8514,28.9861,28.1243,28.1519,1223046.7721025,0
+BGS.US,D,20210607,000000,28.4205,29.093,28.2227,29.093,1129804.7188773,0
+BGS.US,D,20210608,000000,29.1925,29.8115,28.9478,29.5421,1082491.8396629,0
+BGS.US,D,20210609,000000,29.5068,30.5826,29.309,30.1698,2760007.2704976,0
+BGS.US,D,20210610,000000,30.2778,30.2778,28.9325,29.3902,1553165.1307424,0
+BGS.US,D,20210611,000000,29.4704,29.8736,29.3453,29.6052,1138416.7660905,0
+BGS.US,D,20210614,000000,29.7666,30.6638,29.1925,30.5749,1789127.6883183,0
+BGS.US,D,20210615,000000,31.3727,32.7752,29.8564,30.3867,5028767.793423,0
+BGS.US,D,20210616,000000,30.0628,30.3494,29.1389,29.8297,1373520.0029612,0
+BGS.US,D,20210617,000000,29.9099,30.4115,29.4972,30.0093,1099766.1745202,0
+BGS.US,D,20210618,000000,29.9558,29.9987,29.0759,29.7303,1429264.9011777,0
+BGS.US,D,20210621,000000,29.7303,29.9644,29.2727,29.7303,840944.2208413,0
+BGS.US,D,20210622,000000,29.6768,30.0982,29.5861,29.8382,699055.82362897,0
+BGS.US,D,20210623,000000,30.0188,30.0188,29.4074,29.5421,908532.2539894,0
+BGS.US,D,20210624,000000,29.5793,29.9721,29.5163,29.7303,690997.46783241,0
+BGS.US,D,20210625,000000,30.0446,30.2959,29.8297,30.1354,3417678.5857696,0
+BGS.US,D,20210628,000000,30.1975,30.2959,29.7752,29.865,834376.33116427,0
+BGS.US,D,20210629,000000,29.8602,30.2242,29.6242,29.7886,610396.11638081,0
+BGS.US,D,20210630,000000,29.9424,30.2615,29.6787,29.8602,645062.01376776,0
+BGS.US,D,20210701,000000,29.8058,29.8058,28.8055,28.8218,1137007.9406713,0
+BGS.US,D,20210702,000000,28.732,28.8858,28.1854,28.259,783888.8847163,0
+BGS.US,D,20210706,000000,28.2218,28.2218,27.6485,28.1215,710854.99818341,0
+BGS.US,D,20210707,000000,28.0125,28.2218,27.6944,28.0307,458832.24949924,0
+BGS.US,D,20210708,000000,27.7669,28.5045,27.6944,28.4042,744395.71925119,0
+BGS.US,D,20210709,000000,28.5313,28.9325,28.431,28.7128,637249.62674795,0
+BGS.US,D,20210712,000000,28.7415,28.9784,28.3498,28.3679,598078.83738173,0
+BGS.US,D,20210713,000000,28.3583,28.5226,27.787,27.894,749521.28988839,0
+BGS.US,D,20210714,000000,27.8396,28.1128,27.2281,27.6753,1377457.5967406,0
+BGS.US,D,20210715,000000,27.658,27.9485,27.275,27.6944,1086637.7218956,0
+BGS.US,D,20210716,000000,27.7851,27.9762,27.3112,27.3112,872042.00095191,0
+BGS.US,D,20210719,000000,27.1288,27.7937,26.9558,27.7851,836900.9128218,0
+BGS.US,D,20210720,000000,27.9858,28.6679,27.8491,28.1672,801318.12756918,0
+BGS.US,D,20210721,000000,28.259,28.495,27.894,27.9485,467075.8668851,0
+BGS.US,D,20210722,000000,28.0766,28.0766,27.2301,27.4029,658448.99527678,0
+BGS.US,D,20210723,000000,27.3571,27.4249,26.5564,26.7924,1315422.1778931,0
+BGS.US,D,20210726,000000,26.7924,27.2118,26.738,26.8564,738051.81816235,0
+BGS.US,D,20210727,000000,26.8564,27.1574,26.6013,27.1478,1034276.7260418,0
+BGS.US,D,20210728,000000,27.1832,27.3753,26.8756,26.9462,651906.22581526,0
+BGS.US,D,20210729,000000,27.0934,27.2845,26.6931,26.8202,736906.75500591,0
+BGS.US,D,20210730,000000,26.8564,27.0934,26.1275,26.1466,1208446.6935201,0
+BGS.US,D,20210802,000000,26.2373,26.6291,26.0281,26.2373,1106390.5846821,0
+BGS.US,D,20210803,000000,26.137,26.4743,25.7997,26.31,823593.47866185,0
+BGS.US,D,20210804,000000,26.2278,26.3558,25.4357,25.4826,1525564.2939642,0
+BGS.US,D,20210805,000000,25.4902,25.8963,25.2915,25.6268,1693336.9798958,0
+BGS.US,D,20210806,000000,25.6555,26.9921,25.4091,26.4829,2012529.0914697,0
+BGS.US,D,20210809,000000,26.5192,27.2118,26.4829,27.1383,708490.55789968,0
+BGS.US,D,20210810,000000,27.1383,27.7297,27.0199,27.594,945650.51241432,0
+BGS.US,D,20210811,000000,27.7669,28.0307,27.6113,27.7583,573994.83077322,0
+BGS.US,D,20210812,000000,27.7583,27.8672,27.275,27.4574,610977.0213642,0
+BGS.US,D,20210813,000000,27.594,27.6666,27.3026,27.3657,585131.45964391,0
+BGS.US,D,20210816,000000,27.3657,27.3838,26.975,27.2205,577766.00312482,0
+BGS.US,D,20210817,000000,27.1756,27.9121,26.9845,27.7393,643803.90964158,0
+BGS.US,D,20210818,000000,27.7583,27.7583,26.8564,27.1574,1025854.1271205,0
+BGS.US,D,20210819,000000,27.0743,27.3161,26.7112,26.9013,637263.23353134,0
+BGS.US,D,20210820,000000,26.9013,27.4679,26.7656,27.3208,799374.45089504,0
+BGS.US,D,20210823,000000,26.4007,26.5373,25.9469,25.9918,1955896.6123056,0
+BGS.US,D,20210824,000000,25.9918,26.5373,25.6727,26.4924,1385511.7658345,0
+BGS.US,D,20210825,000000,26.4475,27.2023,26.3013,26.8469,890585.95336751,0
+BGS.US,D,20210826,000000,26.8202,26.9654,26.3692,26.4743,572655.08594666,0
+BGS.US,D,20210827,000000,26.5469,26.802,26.31,26.6835,672590.6299264,0
+BGS.US,D,20210830,000000,26.7284,27.0934,26.6472,26.8564,384145.66212173,0
+BGS.US,D,20210831,000000,26.9558,27.7211,26.8202,27.6399,1137863.0746739,0
+BGS.US,D,20210901,000000,27.6944,27.7851,27.1383,27.4851,567490.78831058,0
+BGS.US,D,20210902,000000,27.6113,27.9036,27.5902,27.7125,649139.86208356,0
+BGS.US,D,20210903,000000,27.658,27.8396,27.5615,27.7756,462308.25931875,0
+BGS.US,D,20210907,000000,27.6036,27.7669,27.2663,27.4029,635342.58372141,0
+BGS.US,D,20210908,000000,27.4029,27.9628,27.3571,27.8033,574770.41742671,0
+BGS.US,D,20210909,000000,27.6485,27.6485,27.1431,27.2472,729396.85724772,0
+BGS.US,D,20210910,000000,27.166,27.4249,26.9205,27.2845,476454.08067094,0
+BGS.US,D,20210913,000000,27.2663,27.5396,26.8288,26.8373,1069541.3218981,0
+BGS.US,D,20210914,000000,26.8918,26.9205,26.5106,26.9109,523946.98809646,0
+BGS.US,D,20210915,000000,26.9205,27.0485,26.7112,26.8115,653392.50523221,0
+BGS.US,D,20210916,000000,26.8202,27.039,26.4284,26.8115,755027.85046062,0
+BGS.US,D,20210917,000000,26.8918,27.4669,26.7656,27.3112,1485558.2574327,0
+BGS.US,D,20210920,000000,27.1211,27.3112,26.9462,27.2023,788956.88819298,0
+BGS.US,D,20210921,000000,27.275,27.5711,27.0743,27.4297,611695.04085717,0
+BGS.US,D,20210922,000000,27.5855,27.8128,27.4756,27.5396,604460.41879381,0
+BGS.US,D,20210923,000000,27.5663,27.8128,27.2663,27.4297,589515.98392392,0
+BGS.US,D,20210924,000000,27.4383,27.6351,27.2205,27.2386,536218.21336713,0
+BGS.US,D,20210927,000000,27.4669,28.4769,27.3838,28.0307,1133428.3099628,0
+BGS.US,D,20210928,000000,28.1032,28.2494,27.6991,27.7937,640627.24905676,0
+BGS.US,D,20210929,000000,27.7154,28.8341,27.7154,28.7978,682938.0653602,0
+BGS.US,D,20210930,000000,28.7424,28.7424,27.6322,27.6418,999598.26854711,0
+BGS.US,D,20211001,000000,27.9284,28.0861,27.66,27.7708,662488.1165937,0
+BGS.US,D,20211004,000000,27.6513,28.2838,27.6513,27.8539,895335.76744789,0
+BGS.US,D,20211005,000000,27.6418,27.7526,27.1516,27.4202,811103.49818122,0
+BGS.US,D,20211006,000000,27.3914,27.4212,26.9663,27.3084,506180.71568564,0
+BGS.US,D,20211007,000000,27.2253,27.596,27.123,27.188,736640.89939189,0
+BGS.US,D,20211008,000000,27.188,27.3457,26.9472,26.9855,403593.94229525,0
+BGS.US,D,20211011,000000,27.0026,27.3084,26.9205,27.1699,350530.62708311,0
+BGS.US,D,20211012,000000,27.2434,27.4469,27.0771,27.3084,422696.81950567,0
+BGS.US,D,20211013,000000,27.272,27.4202,27.0504,27.188,379805.09821884,0
+BGS.US,D,20211014,000000,27.3457,27.4106,27.0962,27.2434,384104.84177155,0
+BGS.US,D,20211015,000000,27.2807,27.3552,26.6148,26.6424,680326.60962407,0
+BGS.US,D,20211018,000000,26.7255,27.1516,26.6061,26.9855,487848.19175049,0
+BGS.US,D,20211019,000000,27.0771,27.0867,26.7074,27.059,429018.74040595,0
+BGS.US,D,20211020,000000,27.0771,27.5577,27.059,27.2998,527786.19436503,0
+BGS.US,D,20211021,000000,27.3275,27.5768,27.059,27.1059,381783.31518929,0
+BGS.US,D,20211022,000000,27.0867,27.2998,26.8459,26.9013,482719.48108635,0
+BGS.US,D,20211025,000000,26.9396,27.2577,26.6148,27.1326,534846.02159556,0
+BGS.US,D,20211026,000000,27.188,27.4469,27.0122,27.2529,383959.35385678,0
+BGS.US,D,20211027,000000,27.3914,27.4804,26.8459,26.9472,459182.88584057,0
+BGS.US,D,20211028,000000,26.9472,27.3084,26.8746,27.2625,415276.93585301,0
+BGS.US,D,20211029,000000,27.3275,27.4756,27.0867,27.2253,544514.16453527,0
+BGS.US,D,20211101,000000,27.2348,28.1778,27.0428,27.9838,804013.31735697,0
+BGS.US,D,20211102,000000,27.9007,28.9086,27.6322,28.8246,1092430.0249192,0
+BGS.US,D,20211103,000000,28.8628,30.9245,28.8294,30.7488,3144583.1163097,0
+BGS.US,D,20211104,000000,30.3418,30.98,29.6673,30.0647,1392295.2706945,0
+BGS.US,D,20211105,000000,28.2523,31.1921,28.2523,30.7211,1859093.7685336,0
+BGS.US,D,20211108,000000,30.8224,31.5159,30.6561,31.2016,1160858.5386108,0
+BGS.US,D,20211109,000000,31.3316,31.3316,30.4707,30.5739,714132.13963022,0
+BGS.US,D,20211110,000000,30.5911,30.8415,30.166,30.1936,637015.1714033,0
+BGS.US,D,20211111,000000,30.0647,30.5262,29.8984,30.2128,540288.73495342,0
+BGS.US,D,20211112,000000,30.3418,30.6466,30.0551,30.4536,489172.23644234,0
+BGS.US,D,20211115,000000,30.6466,30.6752,29.9711,30.6007,552056.50923848,0
+BGS.US,D,20211116,000000,30.5357,30.6656,30.1936,30.2959,536308.22747266,0
+BGS.US,D,20211117,000000,30.101,30.3886,29.7132,29.9443,680490.93770045,0
+BGS.US,D,20211118,000000,29.9538,30.0275,28.5475,28.6583,1236554.1213109,0
+BGS.US,D,20211119,000000,28.5475,28.816,28.344,28.4367,941095.38000405,0
+BGS.US,D,20211122,000000,28.4367,28.8073,28.3536,28.752,669118.80680948,0
+BGS.US,D,20211123,000000,28.7787,28.9823,28.4367,28.4463,504605.4688388,0
+BGS.US,D,20211124,000000,28.4367,28.6966,28.2236,28.2427,901512.20043341,0
+BGS.US,D,20211126,000000,28.2065,28.6316,28.0947,28.2065,739047.20670145,0
+BGS.US,D,20211129,000000,28.3727,28.3994,27.8195,28.0211,815759.11145347,0
+BGS.US,D,20211130,000000,27.873,28.1511,27.7154,27.8634,752694.81044627,0
+BGS.US,D,20211201,000000,28.0861,28.5475,27.6046,27.7154,969796.27288592,0
+BGS.US,D,20211202,000000,27.7889,28.3364,27.7431,28.0019,629548.18734658,0
+BGS.US,D,20211203,000000,28.1682,28.2065,27.3829,27.8634,720571.28820283,0
+BGS.US,D,20211206,000000,27.808,28.1415,27.637,27.9007,738203.58613098,0
+BGS.US,D,20211207,000000,27.8539,28.0478,27.4011,27.5118,1362749.7105666,0
+BGS.US,D,20211208,000000,27.5118,27.808,27.2529,27.66,886597.07248159,0
+BGS.US,D,20211209,000000,27.5406,27.8176,27.5406,27.6046,824622.36082161,0
+BGS.US,D,20211210,000000,27.6046,27.8262,27.4851,27.8262,657496.52043917,0
+BGS.US,D,20211213,000000,27.7249,27.8912,27.381,27.6685,829234.01371675,0
+BGS.US,D,20211214,000000,27.6685,27.8358,27.3179,27.5214,1704119.8323981,0
+BGS.US,D,20211215,000000,27.6131,27.8816,27.5214,27.7249,904873.07593189,0
+BGS.US,D,20211216,000000,27.7431,28.4787,27.7431,28.3259,1585411.1140364,0
+BGS.US,D,20211217,000000,28.409,29.0568,28.409,28.8532,3391547.281598,0
+BGS.US,D,20211220,000000,28.6679,28.8246,28.1682,28.4463,681132.54987129,0
+BGS.US,D,20211221,000000,28.2981,28.5762,27.9924,28.5113,566908.83665155,0
+BGS.US,D,20211222,000000,28.5017,28.6029,28.0861,28.4644,591731.79626595,0
+BGS.US,D,20211223,000000,28.5943,28.9736,28.5762,28.88,415051.90058918,0
+BGS.US,D,20211227,000000,28.8896,29.2039,28.6918,29.2039,443734.99998507,0
+BGS.US,D,20211228,000000,29.1772,29.4303,29.158,29.2879,497714.15638724,0
+BGS.US,D,20211229,000000,29.3892,29.4083,28.7787,28.7883,602470.68839126,0
+BGS.US,D,20211230,000000,28.8303,29.1313,28.5953,29.0749,582857.03346571,0
+BGS.US,D,20211231,000000,28.9718,29.2344,28.6899,28.859,559090.16957786,0
+BGS.US,D,20220103,000000,28.7558,29.478,28.6517,29.3749,1796734.9269116,0
+BGS.US,D,20220104,000000,29.3749,29.8497,29.3377,29.6663,824410.93234117,0
+BGS.US,D,20220105,000000,29.7418,30.3991,29.7132,30.23,1116487.8646366,0
+BGS.US,D,20220106,000000,30.23,30.8405,30.0609,30.6428,801485.5956725,0
+BGS.US,D,20220107,000000,30.7182,32.1083,30.6428,31.6765,1633077.7696191,0
+BGS.US,D,20220110,000000,31.685,32.0233,31.3383,31.3564,909926.42594952,0
+BGS.US,D,20220111,000000,31.3564,31.5398,31.1128,31.5159,779080.45679976,0
+BGS.US,D,20220112,000000,31.5074,32.1828,31.385,31.986,1020203.1253092,0
+BGS.US,D,20220113,000000,31.7414,31.9201,30.7507,30.7841,1494395.3399096,0
+BGS.US,D,20220114,000000,30.7937,31.6105,30.7182,31.5255,947153.53864161,0
+BGS.US,D,20220118,000000,31.535,31.6383,30.7841,31.2255,615363.63899549,0
+BGS.US,D,20220119,000000,31.2724,31.2724,30.4268,30.8118,669955.10065042,0
+BGS.US,D,20220120,000000,30.9245,30.9533,30.0704,30.1545,753453.65028943,0
+BGS.US,D,20220121,000000,30.1173,30.7841,29.9147,30.1268,1171523.1167653,0
+BGS.US,D,20220124,000000,30.1173,30.2482,28.8303,29.3654,1354378.3987519,0
+BGS.US,D,20220125,000000,29.3472,29.7418,28.859,29.2535,809539.76476647,0
+BGS.US,D,20220126,000000,29.2154,29.4313,28.5953,28.6708,769961.81857406,0
+BGS.US,D,20220127,000000,28.7272,29.3099,28.708,28.9803,923176.29294896,0
+BGS.US,D,20220128,000000,28.9239,29.0845,28.4835,29.0558,675703.44329683,0
+BGS.US,D,20220131,000000,28.9239,29.4877,28.9239,29.2058,748399.25359615,0
+BGS.US,D,20220201,000000,29.3004,29.5068,28.8905,29.2622,659112.58763618,0
+BGS.US,D,20220202,000000,29.2908,29.4504,29.0654,29.2718,681829.63585135,0
+BGS.US,D,20220203,000000,29.3749,29.5823,29.0281,29.5259,762580.6619203,0
+BGS.US,D,20220204,000000,29.4877,29.6568,28.2953,28.8026,900391.21081682,0
+BGS.US,D,20220207,000000,28.7367,28.9335,28.4739,28.5867,576668.04037244,0
+BGS.US,D,20220208,000000,28.5953,28.7825,28.408,28.5389,740045.73526749,0
+BGS.US,D,20220209,000000,28.7367,28.9058,28.408,28.5771,1061936.1766561,0
+BGS.US,D,20220210,000000,28.558,28.8867,28.3049,28.3708,865130.80166309,0
+BGS.US,D,20220211,000000,28.4358,29.1494,28.3049,29.0749,624539.84438171,0
+BGS.US,D,20220214,000000,29.1781,29.3185,28.3794,28.9526,609908.3655299,0
+BGS.US,D,20220215,000000,28.9239,29.2718,28.7835,29.0845,305292.25899852,0
+BGS.US,D,20220216,000000,28.9899,29.3185,28.7739,29.1122,584141.30448303,0
+BGS.US,D,20220217,000000,29.1026,29.3472,28.8724,29.2908,742248.98750177,0
+BGS.US,D,20220218,000000,29.3377,29.7323,29.1972,29.4877,621289.91650168,0
+BGS.US,D,20220222,000000,29.478,29.695,29.0463,29.478,1628105.0136262,0
+BGS.US,D,20220223,000000,29.5631,29.6568,28.9526,29.0749,746634.55845742,0
+BGS.US,D,20220224,000000,28.6517,29.0185,27.8816,28.5953,1028258.3410788,0
+BGS.US,D,20220225,000000,28.7463,29.1972,28.5953,28.8122,787627.61012289,0
+BGS.US,D,20220228,000000,28.5867,28.5943,27.5253,27.7975,2187418.1251165,0
+BGS.US,D,20220301,000000,27.7039,27.938,26.7743,27.5253,2555760.0316633,0
+BGS.US,D,20220302,000000,27.2338,27.9103,26.7571,27.5157,2163135.2501354,0
+BGS.US,D,20220303,000000,27.4402,28.3144,27.2529,28.2953,1236112.4241883,0
+BGS.US,D,20220304,000000,28.0039,28.8208,27.295,27.4593,1916082.1174172,0
+BGS.US,D,20220307,000000,27.4593,28.1634,26.9615,28.0325,1389628.3411492,0
+BGS.US,D,20220308,000000,27.9762,28.0507,27.1546,27.1593,1304895.7609238,0
+BGS.US,D,20220309,000000,27.4784,27.6475,26.7408,26.7648,1392901.2958934,0
+BGS.US,D,20220310,000000,26.7648,26.8211,24.5854,25.0555,3186965.1065571,0
+BGS.US,D,20220311,000000,25.1778,25.1912,23.9845,24.1259,2117606.9528969,0
+BGS.US,D,20220314,000000,24.1259,24.6045,23.5623,24.1728,1390736.770658,0
+BGS.US,D,20220315,000000,24.1164,24.5578,24.0677,24.4823,1107625.661944,0
+BGS.US,D,20220316,000000,24.4545,25.065,24.3323,25.0173,1162232.8237337,0
+BGS.US,D,20220317,000000,25.0364,25.4683,24.6887,25.281,1074795.6336398,0
+BGS.US,D,20220318,000000,25.215,25.966,25.13,25.7692,2891535.6721684,0
+BGS.US,D,20220321,000000,25.9479,25.9564,24.9896,25.1214,1392997.5900529,0
+BGS.US,D,20220322,000000,25.1683,25.581,25.0833,25.4874,940438.06769853,0
+BGS.US,D,20220323,000000,25.5438,25.7033,25.13,25.1683,997995.80813349,0
+BGS.US,D,20220324,000000,25.3183,25.4587,24.9523,25.2714,1239894.0632964,0
+BGS.US,D,20220325,000000,25.1864,25.7836,25.1864,25.6755,1066762.3980587,0
+BGS.US,D,20220328,000000,25.7597,25.8065,25.365,25.6192,1386240.2520839,0
+BGS.US,D,20220329,000000,25.7597,26.1915,25.7597,26.1447,1417374.6658421,0
+BGS.US,D,20220330,000000,26.0826,26.331,25.5094,25.6813,1166268.8050236,0
+BGS.US,D,20220331,000000,25.7387,26.1017,25.5857,25.7768,1426114.4074841,0
+BGS.US,D,20220401,000000,25.6908,25.6977,25.1272,25.6431,1997523.9494123,0
+BGS.US,D,20220404,000000,25.5857,25.7959,25.3278,25.7864,1104880.2317252,0
+BGS.US,D,20220405,000000,25.7578,26.1017,25.2992,25.2992,1171822.466,0
+BGS.US,D,20220406,000000,25.2227,25.7099,25.1749,25.6145,1075210.1171955,0
+BGS.US,D,20220407,000000,25.6527,26.0539,25.6145,25.7291,1160932.8525817,0
+BGS.US,D,20220408,000000,25.7959,26.2832,25.7196,25.9393,1032775.7931658,0
+BGS.US,D,20220411,000000,25.9966,26.3979,25.9775,26.0349,827259.98344887,0
+BGS.US,D,20220412,000000,25.9393,26.2259,25.8342,25.9489,872130.9683818,0
+BGS.US,D,20220413,000000,26.0349,26.2259,25.9106,26.0921,424897.97838866,0
+BGS.US,D,20220414,000000,26.1399,26.589,26.1399,26.3788,781509.79097353,0
+BGS.US,D,20220418,000000,26.3788,26.4384,26.1659,26.2928,784485.48983437,0
+BGS.US,D,20220419,000000,26.3788,27.1717,26.331,27.0189,1017224.2864214,0
+BGS.US,D,20220420,000000,27.0762,27.7067,27.0762,27.5825,1239871.0364322,0
+BGS.US,D,20220421,000000,27.5348,28.022,27.4297,27.6876,951870.90577696,0
+BGS.US,D,20220422,000000,27.6495,27.8118,27.3724,27.4106,812506.04354651,0
+BGS.US,D,20220425,000000,27.3724,27.5444,26.7513,27.5348,1093407.6199723,0
+BGS.US,D,20220426,000000,27.4584,27.6016,26.6081,26.675,885405.95559674,0
+BGS.US,D,20220427,000000,26.675,27.1717,26.503,26.6367,1004877.7005042,0
+BGS.US,D,20220428,000000,26.8852,26.8852,26.3692,26.5411,527156.0956263,0
+BGS.US,D,20220429,000000,26.5985,26.7513,25.538,25.7291,768547.75977666,0
+BGS.US,D,20220502,000000,25.9298,26.1495,24.4066,24.5731,1504817.0893144,0
+BGS.US,D,20220503,000000,24.6782,25.8055,24.5635,25.6527,1205528.5618198,0
+BGS.US,D,20220504,000000,25.4138,26.6654,25.3278,26.6558,960142.78340525,0
+BGS.US,D,20220505,000000,26.4265,26.6462,25.7864,25.8628,1400644.6023206,0
+BGS.US,D,20220506,000000,25.0985,25.1558,23.0086,23.2832,3279231.6580804,0
+BGS.US,D,20220509,000000,23.1686,24.3629,23.1686,24.0284,1594337.1639433,0
+BGS.US,D,20220510,000000,24.21,24.3629,22.4903,22.7769,1183224.9504847,0
+BGS.US,D,20220511,000000,22.8724,23.2641,22.1654,22.2323,1108370.8950038,0
+BGS.US,D,20220512,000000,22.1463,22.9049,22.0927,22.7673,1176789.9886146,0
+BGS.US,D,20220513,000000,22.8916,23.847,22.7769,23.5985,1238615.0256573,0
+BGS.US,D,20220516,000000,23.5985,23.6741,22.9393,22.9393,748074.78414597,0
+BGS.US,D,20220517,000000,22.8916,23.0539,22.0699,22.8342,1847026.6450138,0
+BGS.US,D,20220518,000000,22.7673,22.7673,21.5061,21.6304,2270694.7795187,0
+BGS.US,D,20220519,000000,21.5061,21.554,20.9234,21.1718,1584524.5797644,0
+BGS.US,D,20220520,000000,21.2387,21.3963,20.1113,20.5412,2226151.4040629,0
+BGS.US,D,20220523,000000,20.7801,21.2387,20.589,21.1813,1452432.0199207,0
+BGS.US,D,20220524,000000,21.3056,21.5444,20.9329,21.3533,1117226.8176425,0
+BGS.US,D,20220525,000000,21.4966,21.917,21.401,21.4966,1156636.2490559,0
+BGS.US,D,20220526,000000,21.554,21.9074,21.4775,21.6686,866140.84366123,0
+BGS.US,D,20220527,000000,21.7355,21.8311,21.468,21.8311,749352.77510942,0
+BGS.US,D,20220531,000000,21.7832,21.8119,21.4489,21.6017,997814.73324677,0
+BGS.US,D,20220601,000000,21.7068,21.7832,21.0985,21.487,1136769.2986241,0
+BGS.US,D,20220602,000000,21.4393,21.4966,20.7897,21.4298,869668.14058737,0
+BGS.US,D,20220603,000000,21.3056,21.4632,20.9807,21.2769,754643.72049864,0
+BGS.US,D,20220606,000000,21.487,21.6017,21.2578,21.6017,872242.9626759,0
+BGS.US,D,20220607,000000,21.382,21.5921,21.1909,21.2005,844404.53052612,0
+BGS.US,D,20220608,000000,21.0954,21.487,20.9807,21.3151,891260.01248337,0
+BGS.US,D,20220609,000000,21.4107,21.7451,21.0285,21.0476,777659.07127285,0
+BGS.US,D,20220610,000000,20.9234,21.4107,20.9234,21.3151,859673.43484619,0
+BGS.US,D,20220613,000000,21.0858,21.3152,20.7897,20.9999,795857.62072534,0
+BGS.US,D,20220614,000000,21.1622,21.468,20.9568,21.2769,1185448.0895562,0
+BGS.US,D,20220615,000000,21.3915,21.6112,21.1145,21.2769,1292210.0520974,0
+BGS.US,D,20220616,000000,21.0571,21.8645,20.8374,21.6877,1087568.2165447,0
+BGS.US,D,20220617,000000,22.1272,22.7005,21.8406,22.538,3588692.826176,0
+BGS.US,D,20220621,000000,23.0253,23.5985,22.538,23.1973,1668530.7670917,0
+BGS.US,D,20220622,000000,23.0826,23.3119,22.6431,22.6909,1215716.9025554,0
+BGS.US,D,20220623,000000,22.7865,23.9138,22.7865,23.9042,1009085.3366001,0
+BGS.US,D,20220624,000000,24.124,24.21,23.5412,23.9138,1611451.3574268,0
+BGS.US,D,20220627,000000,24.0093,24.3437,23.866,24.3437,714242.04057303,0
+BGS.US,D,20220628,000000,24.5062,24.6303,23.6749,23.7705,722152.81510354,0
+BGS.US,D,20220629,000000,23.4929,23.7267,21.7202,22.5092,1993374.5564106,0
+BGS.US,D,20220630,000000,22.4799,23.3127,22.3145,23.1617,1056742.1388426,0
+BGS.US,D,20220701,000000,23.0254,23.5319,22.889,23.5319,923859.33130739,0
+BGS.US,D,20220705,000000,23.2494,23.5124,22.9329,23.3663,852511.36221228,0
+BGS.US,D,20220706,000000,23.2494,23.6098,23.0449,23.376,769539.17620187,0
+BGS.US,D,20220707,000000,23.2007,23.5611,22.8598,23.0838,637491.06998732,0
+BGS.US,D,20220708,000000,23.0838,23.2786,22.4312,22.6553,933157.062131,0
+BGS.US,D,20220711,000000,22.7429,23.1325,22.3241,22.4605,565604.08712428,0
+BGS.US,D,20220712,000000,22.5286,23.3176,22.4605,23.1812,745761.99553225,0
+BGS.US,D,20220713,000000,23.0059,23.264,22.8111,23.2104,502742.76146865,0
+BGS.US,D,20220714,000000,22.928,23.0984,22.7137,23.0936,575441.85840872,0
+BGS.US,D,20220715,000000,23.1617,23.1617,22.7819,22.889,610469.5397812,0
+BGS.US,D,20220718,000000,22.928,23.4393,22.8403,23.191,756429.33467286,0
+BGS.US,D,20220719,000000,23.4442,23.6195,23.3078,23.4345,562784.78844477,0
+BGS.US,D,20220720,000000,23.5221,23.6634,23.1812,23.3663,467997.42064128,0
+BGS.US,D,20220721,000000,23.2299,23.2299,22.5286,22.9085,747256.86038199,0
+BGS.US,D,20220722,000000,22.9669,23.2786,22.7916,23.2786,534149.29701352,0
+BGS.US,D,20220725,000000,23.2591,23.5416,23.1627,23.4832,432489.24699567,0
+BGS.US,D,20220726,000000,23.3468,23.5708,23.0741,23.5611,443716.13376203,0
+BGS.US,D,20220727,000000,23.5124,23.5611,23.152,23.4637,433617.58248321,0
+BGS.US,D,20220728,000000,23.5708,24.3208,23.4978,24.3013,754187.03739826,0
+BGS.US,D,20220729,000000,24.165,24.2818,23.9409,24.0676,799651.05201081,0
+BGS.US,D,20220801,000000,24.126,24.5789,24.126,24.5059,903148.88230409,0
+BGS.US,D,20220802,000000,24.7883,25.4506,24.6422,24.9734,1048595.3307501,0
+BGS.US,D,20220803,000000,24.9247,24.9662,24.1357,24.652,769865.6645413,0
+BGS.US,D,20220804,000000,24.5253,24.9227,24.4474,24.6714,1112950.4945626,0
+BGS.US,D,20220805,000000,22.665,23.2007,20.9946,22.8208,4235076.3491329,0
+BGS.US,D,20220808,000000,22.704,23.3078,22.6129,23.2884,1411567.2020758,0
+BGS.US,D,20220809,000000,23.2007,23.2104,22.1001,22.1196,1288338.3877976,0
+BGS.US,D,20220810,000000,22.2267,22.3728,21.6618,21.7105,1101405.3329999,0
+BGS.US,D,20220811,000000,21.8663,22.8793,21.803,22.6747,1217305.6134201,0
+BGS.US,D,20220812,000000,22.8111,22.8598,22.5773,22.8501,521561.01547329,0
+BGS.US,D,20220815,000000,22.7916,23.2007,22.5481,23.1812,575110.23660483,0
+BGS.US,D,20220816,000000,23.113,23.8922,23.0982,23.7461,626062.95141426,0
+BGS.US,D,20220817,000000,23.5708,23.6195,23.0449,23.4929,753597.71567866,0
+BGS.US,D,20220818,000000,23.3955,23.4929,22.7429,23.2299,938483.54485107,0
+BGS.US,D,20220819,000000,23.0351,23.332,22.8598,22.9864,694512.56647723,0
+BGS.US,D,20220822,000000,22.9572,23.0838,22.217,22.3046,800782.46757702,0
+BGS.US,D,20220823,000000,22.217,22.5286,22.0348,22.1877,615567.0699865,0
+BGS.US,D,20220824,000000,22.2364,22.4799,22.0514,22.3533,500848.51308421,0
+BGS.US,D,20220825,000000,22.3631,22.7332,22.3046,22.6163,450481.01322281,0
+BGS.US,D,20220826,000000,22.5481,22.6455,22.1098,22.139,500435.7825419,0
+BGS.US,D,20220829,000000,22.0124,22.3046,21.9248,22.139,415499.53303044,0
+BGS.US,D,20220830,000000,22.2072,22.2072,21.4719,21.5546,592647.17788112,0
+BGS.US,D,20220831,000000,21.5059,21.7105,20.9995,21.0969,1059217.4954035,0
+BGS.US,D,20220901,000000,20.9897,21.0384,20.4053,20.4735,958576.9514267,0
+BGS.US,D,20220902,000000,20.7267,20.7754,19.9524,19.9768,852363.51843593,0
+BGS.US,D,20220906,000000,20.0157,20.0157,19.1537,19.3144,1833714.5715775,0
+BGS.US,D,20220907,000000,19.3534,20.1034,19.3534,20.0936,962736.08432936,0
+BGS.US,D,20220908,000000,19.8891,20.006,19.295,19.6748,753673.69095261,0
+BGS.US,D,20220909,000000,19.7138,20.2203,19.6553,20.1813,681668.63840707,0
+BGS.US,D,20220912,000000,20.2787,20.9605,20.2787,20.4735,835267.02841001,0
+BGS.US,D,20220913,000000,20.1813,20.2982,19.7722,19.8404,793652.08544694,0
+BGS.US,D,20220914,000000,19.9573,19.9719,19.5092,19.8112,732702.46195492,0
+BGS.US,D,20220915,000000,19.8014,19.967,19.3339,19.3339,738007.38412427,0
+BGS.US,D,20220916,000000,19.1683,19.2365,18.506,18.506,2096329.2661644,0
+BGS.US,D,20220919,000000,18.3891,18.506,17.7853,17.8242,1620095.7151491,0
+BGS.US,D,20220920,000000,17.7755,17.7853,17.3957,17.5223,1423989.1593677,0
+BGS.US,D,20220921,000000,17.6976,18.3402,17.6976,18.019,1252674.1568325,0
+BGS.US,D,20220922,000000,18.1164,18.2333,17.9801,18.1359,861410.73619407,0
+BGS.US,D,20220923,000000,18.019,18.019,17.1328,17.4931,1145143.4768622,0
+BGS.US,D,20220926,000000,17.4444,17.7463,17.0548,17.1716,961516.37317449,0
+BGS.US,D,20220927,000000,17.3859,17.7073,16.7918,17.1522,1119165.0666336,0
+BGS.US,D,20220928,000000,17.2301,17.8729,17.0353,17.795,841196.17985726,0
+BGS.US,D,20220929,000000,17.65,17.68,16.55,16.86,2007343,0
+BGS.US,D,20220930,000000,16.83,17.18,16.49,16.49,1217291,0
+BGS.US,D,20221003,000000,16.54,16.61,15.93,16.46,1477372,0
+BGS.US,D,20221004,000000,16.55,16.87,16.39,16.47,976717,0
+BGS.US,D,20221005,000000,16.27,16.27,15.485,15.73,1317575,0
+BGS.US,D,20221006,000000,15.69,15.79,15.25,15.39,988794,0
+BGS.US,D,20221007,000000,15.35,15.4,14.89,14.89,1227049,0
+BGS.US,D,20221010,000000,14.92,15.16,14.72,15.07,1089365,0
+BGS.US,D,20221011,000000,15.02,15.66,14.95,15.46,1052863,0
+BGS.US,D,20221012,000000,15.44,15.67,15.21,15.61,1012749,0
+BGS.US,D,20221013,000000,15.31,16.14,15.12,15.57,993785,0
+BGS.US,D,20221014,000000,15.57,15.68,15.08,15.1,889965,0
+BGS.US,D,20221017,000000,15.26,15.38,14.79,14.8,1256815,0
+BGS.US,D,20221018,000000,14.9,15.25,14.83,15.04,1289085,0
+BGS.US,D,20221019,000000,15.05,15.25,14.49,14.76,1201615,0
+BGS.US,D,20221020,000000,14.68,14.72,14.21,14.45,1118826,0
+BGS.US,D,20221021,000000,14.5,14.55,14.025,14.41,889812,0
+BGS.US,D,20221024,000000,14.22,14.79,13.83,14.7,1643170,0
+BGS.US,D,20221025,000000,14.69,15.91,14.65,15.48,1849105,0
+BGS.US,D,20221026,000000,15.645,16.02,15.41,15.53,723893,0
+BGS.US,D,20221027,000000,15.66,16.3,15.56,15.97,870848,0
+BGS.US,D,20221028,000000,15.98,16.435,15.9127,16.31,1074559,0
+BGS.US,D,20221031,000000,16.38,16.56,16.07,16.38,1043288,0
+BGS.US,D,20221101,000000,16.41,16.57,16.07,16.2,1115255,0
+BGS.US,D,20221102,000000,16.28,16.67,16.03,16.14,919883,0
+BGS.US,D,20221103,000000,16,16.01,15.38,15.45,913005,0
+BGS.US,D,20221104,000000,15.6,15.88,15.383,15.66,1116244,0
+BGS.US,D,20221107,000000,15.78,15.87,15.11,15.11,1246731,0
+BGS.US,D,20221108,000000,15.11,15.59,14.95,15.17,905519,0
+BGS.US,D,20221109,000000,15.08,15.23,14.61,14.65,1408492,0
+BGS.US,D,20221110,000000,14.05,16.03,12.29,15.08,5013870,0
+BGS.US,D,20221111,000000,14.9,14.9,14.1001,14.65,2180997,0
+BGS.US,D,20221114,000000,14.53,14.7419,13.4623,13.52,2044400,0
+BGS.US,D,20221115,000000,14.13,14.56,13.71,14.14,1876710,0
+BGS.US,D,20221116,000000,14.01,14.18,13.45,13.49,1357475,0
+BGS.US,D,20221117,000000,13.28,13.36,12.84,13.1,1395371,0
+BGS.US,D,20221118,000000,13.21,13.41,12.95,12.98,2070943,0
+BGS.US,D,20221121,000000,12.82,13.27,12.61,13.23,1255578,0
+BGS.US,D,20221122,000000,13.25,13.325,12.865,13.05,1193023,0
+BGS.US,D,20221123,000000,13,13.6,12.94,13.39,2128599,0
+BGS.US,D,20221125,000000,13.47,13.5256,13.11,13.15,840677,0
+BGS.US,D,20221128,000000,13.01,13.19,12.88,12.91,1392867,0
+BGS.US,D,20221129,000000,12.88,13.53,12.81,13.52,1105235,0
+BGS.US,D,20221130,000000,13.5,13.51,12.98,13.28,2628259,0
+BGS.US,D,20221201,000000,13.09,13.34,12.22,12.33,2301368,0
+BGS.US,D,20221202,000000,12.29,13.02,12.17,12.99,1428666,0
+BGS.US,D,20221205,000000,12.85,12.98,12.75,12.81,1125527,0
+BGS.US,D,20221206,000000,12.71,12.895,12.58,12.77,1021069,0
+BGS.US,D,20221207,000000,12.73,12.96,12.53,12.77,931231,0
+BGS.US,D,20221208,000000,12.75,12.9699,12.4698,12.73,1033134,0
+BGS.US,D,20221209,000000,12.65,12.69,12.39,12.47,889589,0
+BGS.US,D,20221212,000000,12.5,12.57,12.18,12.53,1084623,0
+BGS.US,D,20221213,000000,12.86,13.14,12.47,12.57,2432947,0
+BGS.US,D,20221214,000000,12.54,12.895,12.44,12.62,957162,0
+BGS.US,D,20221215,000000,12.5,12.68,12.18,12.22,1137087,0
+BGS.US,D,20221216,000000,12.14,12.255,11.9414,12.17,2430821,0
+BGS.US,D,20221219,000000,12.14,12.27,11.91,12.1,1243378,0
+BGS.US,D,20221220,000000,12.03,12.05,11.81,11.87,929662,0
+BGS.US,D,20221221,000000,11.92,12.17,11.741,11.76,988209,0
+BGS.US,D,20221222,000000,11.64,11.65,11.04,11.1,1189342,0
+BGS.US,D,20221223,000000,11,11.68,11,11.65,1107022,0
+BGS.US,D,20221227,000000,11.65,11.74,11.35,11.54,1272217,0
+BGS.US,D,20221228,000000,11.54,11.64,11.265,11.29,1153917,0
+BGS.US,D,20221229,000000,11.23,11.3505,11.03,11.23,1472944,0
+BGS.US,D,20221230,000000,11.08,11.19,10.91,11.15,1972419,0
+BGS.US,D,20230103,000000,11.24,11.4084,11.09,11.24,1039368,0
+BGS.US,D,20230104,000000,11.34,12.03,11.04,11.96,1764941,0
+BGS.US,D,20230105,000000,11.96,12.1752,11.69,12.05,1003094,0
+BGS.US,D,20230106,000000,12.07,12.49,12.03,12.44,943844,0
+BGS.US,D,20230109,000000,12.51,12.765,12.33,12.33,802762,0
+BGS.US,D,20230110,000000,12.44,13,12.405,12.94,1041341,0
+BGS.US,D,20230111,000000,13.05,13.76,13.05,13.69,2043908,0
+BGS.US,D,20230112,000000,13.73,14.31,13.71,13.92,1823228,0
+BGS.US,D,20230113,000000,13.73,13.84,13.5933,13.84,1098767,0
+BGS.US,D,20230117,000000,13.94,14.6,13.89,14.43,1412053,0
+BGS.US,D,20230118,000000,14.49,14.6775,13.96,14.04,1217258,0
+BGS.US,D,20230119,000000,13.95,14.19,13.8,14.09,747661,0
+BGS.US,D,20230120,000000,14.14,14.468,14.02,14.43,1072355,0
+BGS.US,D,20230123,000000,14.45,14.95,14.45,14.91,786785,0
+BGS.US,D,20230124,000000,14.71,14.98,13.8,13.91,1118098,0
+BGS.US,D,20230125,000000,13.87,13.99,13.66,13.85,660767,0
+BGS.US,D,20230126,000000,13.85,13.93,13.185,13.39,976574,0
+BGS.US,D,20230127,000000,13.41,14.15,13.36,14.04,1266783,0
+BGS.US,D,20230130,000000,13.96,14.3529,13.88,14.13,915446,0
+BGS.US,D,20230131,000000,14.26,14.26,13.74,14.02,1059306,0
+BGS.US,D,20230201,000000,14.03,14.71,13.92,14.51,1985070,0
+BGS.US,D,20230202,000000,14.55,14.87,14.42,14.56,831849,0
+BGS.US,D,20230203,000000,14.43,14.609,14.06,14.23,997410,0
+BGS.US,D,20230206,000000,14.1,14.21,13.67,13.99,858187,0
+BGS.US,D,20230207,000000,13.86,13.91,13.082,13.3,1516720,0
+BGS.US,D,20230208,000000,13.26,13.56,12.92,12.95,1001611,0
+BGS.US,D,20230209,000000,13.07,13.1,11.84,11.92,2397127,0
+BGS.US,D,20230210,000000,11.88,12.205,11.66,12.13,1085626,0
+BGS.US,D,20230213,000000,12.11,12.52,12,12.44,873556,0
+BGS.US,D,20230214,000000,12.2,12.2105,11.73,11.98,1174272,0
+BGS.US,D,20230215,000000,12.01,12.78,11.95,12.7,1009759,0
+BGS.US,D,20230216,000000,12.54,12.585,12.33,12.42,719640,0
+BGS.US,D,20230217,000000,12.47,12.57,12.2225,12.47,695610,0
+BGS.US,D,20230221,000000,12.36,12.37,12.045,12.17,1082856,0
+BGS.US,D,20230222,000000,12.23,12.57,12.23,12.41,954816,0
+BGS.US,D,20230223,000000,12.45,12.61,11.99,12.48,1463701,0
+BGS.US,D,20230224,000000,12.34,12.6,12.12,12.59,992242,0
+BGS.US,D,20230227,000000,12.68,12.98,12.5025,12.6,1088649,0
+BGS.US,D,20230228,000000,12.6,13.14,12.57,12.67,2256447,0
+BGS.US,D,20230301,000000,14.58,16.57,14.5,16.28,7469844,0
+BGS.US,D,20230302,000000,16.08,16.27,15.48,15.62,2435950,0
+BGS.US,D,20230303,000000,15.57,16.13,15.23,15.88,1439192,0
+BGS.US,D,20230306,000000,15.88,16,15.01,15.3,1189228,0
+BGS.US,D,20230307,000000,15.25,15.54,14.98,15.13,856690,0
+BGS.US,D,20230308,000000,15.21,15.35,14.94,15.35,614357,0
+BGS.US,D,20230309,000000,15.37,15.4943,15.01,15.03,740105,0
+BGS.US,D,20230310,000000,14.93,15.1,14.68,14.9,747243,0
+BGS.US,D,20230313,000000,14.49,14.85,14.3912,14.54,1027855,0
+BGS.US,D,20230314,000000,14.84,15.29,14.464,14.62,1423857,0
+BGS.US,D,20230315,000000,14.46,15.06,14.34,15.02,1036220,0
+BGS.US,D,20230316,000000,14.96,15.16,14.59,15.01,824247,0
+BGS.US,D,20230317,000000,15.03,15.1,14.67,14.91,2373393,0
+BGS.US,D,20230320,000000,14.93,15.37,14.62,15.03,921051,0
+BGS.US,D,20230321,000000,15.11,15.28,14.845,14.95,919759,0
+BGS.US,D,20230322,000000,15.05,15.49,14.79,14.8,743787,0
+BGS.US,D,20230323,000000,14.85,15.24,14.8,15.1,605046,0
+BGS.US,D,20230324,000000,15.12,15.235,14.95,15.16,685489,0
+BGS.US,D,20230327,000000,15.27,15.58,15.1,15.37,615177,0
+BGS.US,D,20230328,000000,15.39,15.56,15.325,15.47,508342,0
+BGS.US,D,20230329,000000,15.62,15.64,15.22,15.36,543147,0
+BGS.US,D,20230330,000000,15.27,15.43,15.08,15.31,540689,0
+BGS.US,D,20230331,000000,15.39,15.65,15.27,15.53,770734,0
+BGS.US,D,20230403,000000,15.51,15.64,15.18,15.58,987897,0
+BGS.US,D,20230404,000000,15.6,15.6,15.21,15.45,593782,0
+BGS.US,D,20230405,000000,15.41,15.6,14.985,15.07,1274413,0
+BGS.US,D,20230406,000000,15.18,15.58,15.15,15.42,979679,0
+BGS.US,D,20230410,000000,15.39,15.9775,15.285,15.87,1154083,0
+BGS.US,D,20230411,000000,15.98,16.565,15.9001,16.28,1025073,0
+BGS.US,D,20230412,000000,16.29,16.41,16.065,16.21,646663,0
+BGS.US,D,20230413,000000,16.26,16.41,15.845,15.86,434228,0
+BGS.US,D,20230414,000000,15.87,15.91,15.26,15.32,577265,0
+BGS.US,D,20230417,000000,15.4,15.45,15.08,15.14,569960,0
+BGS.US,D,20230418,000000,15.09,15.28,14.96,15.28,661908,0
+BGS.US,D,20230419,000000,15.44,15.74,15.24,15.74,499857,0
+BGS.US,D,20230420,000000,15.66,15.66,15.32,15.41,461907,0
+BGS.US,D,20230421,000000,15.52,15.705,15.3,15.58,537163,0
+BGS.US,D,20230424,000000,15.565,15.67,15.205,15.33,442757,0
+BGS.US,D,20230425,000000,15.19,15.82,15.16,15.23,613993,0
+BGS.US,D,20230426,000000,15.17,15.32,15.05,15.21,435699,0
+BGS.US,D,20230427,000000,15.3,15.765,15.22,15.75,504610,0
+BGS.US,D,20230428,000000,15.78,16.095,15.76,16.04,660235,0
+BGS.US,D,20230501,000000,16.18,16.68,16.14,16.39,1271784,0
+BGS.US,D,20230502,000000,16.29,16.54,15.87,16.11,1496741,0
+BGS.US,D,20230503,000000,16.22,16.62,16,16.08,1529876,0
+BGS.US,D,20230504,000000,16.02,16.03,15.52,15.89,1205683,0
+BGS.US,D,20230505,000000,15.475,16.36,15.44,15.49,1084747,0
+BGS.US,D,20230508,000000,15.5,15.77,15.23,15.35,618710,0
+BGS.US,D,20230509,000000,15.25,15.4598,15.12,15.29,524489,0
+BGS.US,D,20230510,000000,15.34,15.34,13.77,13.79,1899025,0
+BGS.US,D,20230511,000000,13.65,13.82,13.1036,13.66,1098510,0
+BGS.US,D,20230512,000000,13.59,13.6,13.075,13.26,982922,0
+BGS.US,D,20230515,000000,13.23,13.345,13.1,13.26,623916,0
+BGS.US,D,20230516,000000,13.15,13.2002,13.03,13.07,587891,0
+BGS.US,D,20230517,000000,13.09,13.49,12.98,13.49,666711,0
+BGS.US,D,20230518,000000,13.31,13.4,13.09,13.24,541213,0
+BGS.US,D,20230519,000000,13.31,13.46,13.08,13.09,476554,0
+BGS.US,D,20230522,000000,13.05,13.11,12.7299,13.03,665512,0
+BGS.US,D,20230523,000000,13.09,13.695,13.042,13.62,1011040,0
+BGS.US,D,20230524,000000,13.63,13.7,13.12,13.28,481691,0
+BGS.US,D,20230525,000000,13.18,13.28,12.83,12.94,528686,0
+BGS.US,D,20230526,000000,12.9,13.075,12.79,13.01,604976,0
+BGS.US,D,20230530,000000,12.89,13.04,12.665,12.9,1266601,0
+BGS.US,D,20230531,000000,12.89,13.15,12.68,12.81,691591,0
+BGS.US,D,20230601,000000,12.89,13.13,12.72,12.95,601433,0
+BGS.US,D,20230602,000000,13.1,13.54,13.075,13.54,567954,0
+BGS.US,D,20230605,000000,13.27,13.44,13.03,13.13,677959,0
+BGS.US,D,20230606,000000,13.11,13.49,13.02,13.25,672706,0
+BGS.US,D,20230607,000000,13.27,13.58,13.24,13.43,631247,0
+BGS.US,D,20230608,000000,13.37,13.53,13.18,13.45,657451,0
+BGS.US,D,20230609,000000,13.4,13.57,13.245,13.28,686072,0
+BGS.US,D,20230612,000000,13.29,13.56,13.2,13.37,630084,0
+BGS.US,D,20230613,000000,13.36,13.675,13.3,13.63,1122390,0
+BGS.US,D,20230614,000000,13.7,13.849,13.3,13.42,635206,0
+BGS.US,D,20230615,000000,13.39,13.57,13.26,13.56,710460,0
+BGS.US,D,20230616,000000,13.6,13.89,13.44,13.89,1500720,0
+BGS.US,D,20230620,000000,13.89,14,13.75,13.85,701802,0
+BGS.US,D,20230621,000000,13.85,14.16,13.66,14.11,851524,0
+BGS.US,D,20230622,000000,14.1,14.32,14,14.23,679486,0
+BGS.US,D,20230623,000000,14.2,14.525,14.06,14.1,998739,0
+BGS.US,D,20230626,000000,14.09,14.23,13.93,14.15,498060,0
+BGS.US,D,20230627,000000,14.11,14.4,14.05,14.19,759478,0
+BGS.US,D,20230628,000000,13.94,14,13.55,13.94,1038172,0
+BGS.US,D,20230629,000000,13.7,14.05,13.68,13.95,606332,0
+BGS.US,D,20230630,000000,14.09,14.17,13.815,13.92,518689,0
+BGS.US,D,20230703,000000,13.92,14.38,13.915,14.38,387028,0
+BGS.US,D,20230705,000000,14.24,14.28,13.85,13.89,795246,0
+BGS.US,D,20230706,000000,13.81,13.895,13.67,13.84,513838,0
+BGS.US,D,20230707,000000,13.9,14.05,13.755,13.77,480714,0
+BGS.US,D,20230710,000000,13.68,13.775,13.12,13.22,1025074,0
+BGS.US,D,20230711,000000,13.18,13.495,13.17,13.37,906154,0
+BGS.US,D,20230712,000000,13.49,13.5,13.095,13.27,607452,0
+BGS.US,D,20230713,000000,13.26,13.705,13.21,13.42,638928,0
+BGS.US,D,20230714,000000,13.35,13.4,13.125,13.27,581559,0
+BGS.US,D,20230717,000000,13.17,13.42,13.09,13.15,635848,0
+BGS.US,D,20230718,000000,13.14,13.56,13.1,13.36,471325,0
+BGS.US,D,20230719,000000,13.51,13.8093,13.41,13.78,503773,0
+BGS.US,D,20230720,000000,13.77,13.77,13.385,13.68,433112,0
+BGS.US,D,20230721,000000,13.71,13.71,13.415,13.66,430130,0
+BGS.US,D,20230724,000000,13.71,13.97,13.62,13.92,443173,0
+BGS.US,D,20230725,000000,13.96,13.99,13.715,13.8,382390,0
+BGS.US,D,20230726,000000,13.83,14.18,13.83,14.12,411447,0
+BGS.US,D,20230727,000000,14.1,14.2,13.665,13.74,575655,0
+BGS.US,D,20230728,000000,13.55,13.6,12.69,12.92,1724231,0
+BGS.US,D,20230731,000000,13,13.275,12.9491,13.26,1167783,0
+BGS.US,D,20230801,000000,13.25,13.33,12.94,12.96,848420,0
+BGS.US,D,20230802,000000,12.82,13.04,12.66,12.91,849919,0
+BGS.US,D,20230803,000000,12.84,13.325,12.78,13.28,1349976,0
+BGS.US,D,20230804,000000,14,15.15,13.84,14.35,3013007,0
+BGS.US,D,20230807,000000,14.39,14.39,13.74,13.93,1134055,0
+BGS.US,D,20230808,000000,13.65,13.67,12.85,12.96,1854564,0
+BGS.US,D,20230809,000000,13.02,13.095,12.67,12.94,1225223,0
+BGS.US,D,20230810,000000,13,13.1,12.67,12.67,715390,0
+BGS.US,D,20230811,000000,12.72,13.125,12.615,13,910617,0
+BGS.US,D,20230814,000000,12.975,12.975,12.7177,12.9,986054,0
+BGS.US,D,20230815,000000,12.8,12.89,12.4557,12.55,697937,0
+BGS.US,D,20230816,000000,12.56,12.65,12.17,12.17,814981,0
+BGS.US,D,20230817,000000,12.24,12.42,12.11,12.37,1178124,0
+BGS.US,D,20230818,000000,12.33,12.5868,12.17,12.55,872284,0
+BGS.US,D,20230821,000000,12.51,12.52,12.295,12.3,685639,0
+BGS.US,D,20230822,000000,12.27,12.29,12.015,12.13,798099,0
+BGS.US,D,20230823,000000,12.12,12.36,12.005,12.1,949786,0
+BGS.US,D,20230824,000000,12.06,12.305,12.005,12.15,1536945,0
+BGS.US,D,20230825,000000,12.17,12.595,12.075,12.4,924980,0
+BGS.US,D,20230828,000000,12.4,12.75,12.4,12.65,908545,0
+BGS.US,D,20230829,000000,12.72,12.9,12.59,12.88,1627571,0
+BGS.US,D,20230830,000000,12.83,12.97,12.72,12.91,644385,0
+BGS.US,D,20230831,000000,12.9,13.155,12.78,12.79,1150079,0
+BGS.US,D,20230901,000000,12.84,13.07,12.325,12.44,865266,0
+BGS.US,D,20230905,000000,12.4,12.49,12.1,12.16,940300,0
+BGS.US,D,20230906,000000,12.17,12.215,11.8,11.87,955707,0
+BGS.US,D,20230907,000000,11.84,11.95,11.445,11.49,1654994,0
+BGS.US,D,20230908,000000,11.49,11.54,11.1,11.13,1556912,0
+BGS.US,D,20230911,000000,11.21,11.4613,10.92,10.95,1476228,0
+BGS.US,D,20230912,000000,10.96,11.25,10.77,11.05,1581909,0
+BGS.US,D,20230913,000000,10.88,10.94,9.9,10.74,3051969,0
+BGS.US,D,20230914,000000,10.76,11.185,10.75,11.1,1372912,0
+BGS.US,D,20230915,000000,11.05,11.12,10.475,10.56,2443226,0
+BGS.US,D,20230918,000000,10.62,10.63,10.24,10.52,1191309,0
+BGS.US,D,20230919,000000,10.42,10.42,10.135,10.16,1333492,0
+BGS.US,D,20230920,000000,10.25,10.41,10.15,10.4,1043876,0
+BGS.US,D,20230921,000000,10.29,10.81,10.29,10.61,1171932,0
+BGS.US,D,20230922,000000,10.65,10.74,10.4,10.42,915946,0
+BGS.US,D,20230925,000000,10.34,10.4873,10.2436,10.32,1103774,0
+BGS.US,D,20230926,000000,10.25,10.45,10.105,10.18,898844,0
+BGS.US,D,20230927,000000,10.23,10.3031,9.64,9.8,1713009,0
+BGS.US,D,20230928,000000,9.64,9.86,9.64,9.7,1161073,0
+BGS.US,D,20230929,000000,9.73,10.05,9.7121,9.89,848504,0
+BGS.US,D,20231002,000000,9.86,9.89,9.69,9.77,1076877,0
+BGS.US,D,20231003,000000,9.62,9.7093,9.415,9.48,1426240,0
+BGS.US,D,20231004,000000,8.64,9,8.1,8.55,3877739,0
+BGS.US,D,20231005,000000,8.56,8.56,7.67,7.73,2744497,0
+BGS.US,D,20231006,000000,7.7,7.785,7.2,7.72,2689112,0
+BGS.US,D,20231009,000000,7.68,8.13,7.68,8.05,1441362,0
+BGS.US,D,20231010,000000,8.13,8.43,8.115,8.35,1163806,0
+BGS.US,D,20231011,000000,8.27,8.44,8.02,8.1,1183522,0
+BGS.US,D,20231012,000000,8.07,8.07,7.655,7.79,1172610,0
+BGS.US,D,20231013,000000,7.88,8.04,7.8,8,1084953,0
+BGS.US,D,20231016,000000,8.07,8.585,7.95,8.5,1599936,0
+BGS.US,D,20231017,000000,8.42,8.89,8.42,8.83,1326306,0
+BGS.US,D,20231018,000000,8.78,8.91,8.66,8.68,932124,0
+BGS.US,D,20231019,000000,8.58,8.73,8.49,8.6,1129993,0
+BGS.US,D,20231020,000000,8.58,8.77,8.46,8.47,845021,0
+BGS.US,D,20231023,000000,8.49,8.53,8.23,8.25,961438,0
+BGS.US,D,20231024,000000,8.3,8.5,8.3,8.37,917856,0
+BGS.US,D,20231025,000000,8.35,8.52,8.26,8.42,773686,0
+BGS.US,D,20231026,000000,8.48,8.81,8.48,8.71,789994,0
+BGS.US,D,20231027,000000,8.67,8.72,8.49,8.61,758527,0
+BGS.US,D,20231030,000000,8.64,8.84,8.26,8.28,968461,0
+BGS.US,D,20231031,000000,8.31,8.46,8.02,8.07,1084789,0
+BGS.US,D,20231101,000000,8.09,8.11,7.8,7.97,1215010,0
+BGS.US,D,20231102,000000,8.12,8.705,8.12,8.64,1154140,0
+BGS.US,D,20231103,000000,8.8,9.12,8.76,9.01,1402070,0
+BGS.US,D,20231106,000000,8.9,8.97,8.74,8.87,1225329,0
+BGS.US,D,20231107,000000,8.81,8.96,8.72,8.94,1092554,0
+BGS.US,D,20231108,000000,8.93,8.94,8.6,8.71,1382304,0
+BGS.US,D,20231109,000000,9.03,9.19,8.2,8.77,2319961,0
+BGS.US,D,20231110,000000,8.68,8.81,8.045,8.32,2117249,0
+BGS.US,D,20231113,000000,8.32,8.32,8.025,8.1,1521762,0
+BGS.US,D,20231114,000000,8.44,9.01,8.39,9,1910820,0
+BGS.US,D,20231115,000000,9.05,9.38,9.01,9.2,1238281,0
+BGS.US,D,20231116,000000,9.18,9.295,8.97,9.26,1267556,0
+BGS.US,D,20231117,000000,9.37,9.535,9.17,9.42,1255606,0
+BGS.US,D,20231120,000000,9.29,9.5,9.105,9.45,1249565,0
+BGS.US,D,20231121,000000,9.415,9.45,9.3,9.38,848476,0
+BGS.US,D,20231122,000000,9.45,9.56,9.345,9.38,903446,0
+BGS.US,D,20231124,000000,9.43,9.5,9.3,9.39,578173,0
+BGS.US,D,20231127,000000,9.32,9.32,9.14,9.21,794317,0
+BGS.US,D,20231128,000000,9.23,9.315,9,9.26,2065522,0
+BGS.US,D,20231129,000000,9.34,9.505,9.31,9.36,1302383,0
+BGS.US,D,20231130,000000,9.38,9.405,9.15,9.24,1256988,0
+BGS.US,D,20231201,000000,9.2,9.575,9.075,9.51,1673898,0
+BGS.US,D,20231204,000000,9.5,9.99,9.47,9.86,1643494,0
+BGS.US,D,20231205,000000,9.8,9.85,9.435,9.53,1229660,0
+BGS.US,D,20231206,000000,9.68,9.98,9.6,9.95,1308964,0
+BGS.US,D,20231207,000000,9.92,10.36,9.86,10.25,1466869,0
+BGS.US,D,20231208,000000,10.18,10.4511,10.12,10.22,1165594,0
+BGS.US,D,20231211,000000,10.25,10.36,10.15,10.23,834289,0
+BGS.US,D,20231212,000000,10.21,10.35,10.09,10.26,933908,0
+BGS.US,D,20231213,000000,10.21,10.92,10.13,10.74,2997268,0
+BGS.US,D,20231214,000000,10.92,11.42,10.92,11,2202712,0
+BGS.US,D,20231215,000000,11.02,11.02,10.7,10.84,3795794,0
+BGS.US,D,20231218,000000,10.77,10.79,10.54,10.63,1363032,0
+BGS.US,D,20231219,000000,10.73,10.89,10.58,10.75,1459402,0
+BGS.US,D,20231220,000000,10.63,10.825,10.47,10.53,1307327,0
+BGS.US,D,20231221,000000,10.63,10.97,10.57,10.82,1126943,0
+BGS.US,D,20231222,000000,10.78,11.03,10.765,10.82,721889,0
+BGS.US,D,20231226,000000,10.81,11.03,10.705,10.93,792140,0
+BGS.US,D,20231227,000000,10.95,10.95,10.76,10.86,863277,0
+BGS.US,D,20231228,000000,10.53,10.765,10.5083,10.66,872230,0
+BGS.US,D,20231229,000000,10.55,10.7,10.47,10.5,1120392,0
+BGS.US,D,20240102,000000,10.43,11.415,10.42,11.14,1498491,0
+BGS.US,D,20240103,000000,11.05,11.0637,10.835,10.88,1121924,0
+BGS.US,D,20240104,000000,10.94,10.94,10.53,10.54,1155291,0
+BGS.US,D,20240105,000000,10.49,10.589,10.21,10.27,1038789,0
+BGS.US,D,20240108,000000,10.28,10.6475,10.24,10.53,1021939,0
+BGS.US,D,20240109,000000,10.43,10.72,10.3,10.7,1205575,0
+BGS.US,D,20240110,000000,10.66,10.66,10.4,10.59,674712,0
+BGS.US,D,20240111,000000,10.52,10.52,10.04,10.23,1056609,0
+BGS.US,D,20240112,000000,10.33,10.39,10.02,10.07,684601,0
+BGS.US,D,20240116,000000,10.01,10.06,9.8,9.85,868410,0
+BGS.US,D,20240117,000000,9.69,9.91,9.51,9.76,1283746,0
+BGS.US,D,20240118,000000,9.81,9.86,9.56,9.8,815837,0
+BGS.US,D,20240119,000000,9.84,9.925,9.555,9.88,1168590,0
+BGS.US,D,20240122,000000,9.94,10.23,9.89,10.21,1061437,0
+BGS.US,D,20240123,000000,10.28,10.4562,10.01,10.2,854533,0
+BGS.US,D,20240124,000000,10.24,10.29,9.94,9.95,737675,0
+BGS.US,D,20240125,000000,10.15,10.42,10.07,10.39,723021,0
+BGS.US,D,20240126,000000,10.46,10.65,10.31,10.32,643441,0
+BGS.US,D,20240129,000000,10.34,10.44,10.16,10.43,681935,0
+BGS.US,D,20240130,000000,10.34,10.445,10.265,10.34,968947,0
+BGS.US,D,20240131,000000,10.35,10.46,10.05,10.06,1035743,0
+BGS.US,D,20240201,000000,10.1,10.45,10.01,10.44,918646,0
+BGS.US,D,20240202,000000,10.32,10.405,10.085,10.3,871121,0
+BGS.US,D,20240205,000000,10.19,10.19,9.9,9.91,758535,0
+BGS.US,D,20240206,000000,9.87,10.315,9.68,10.26,1067826,0
+BGS.US,D,20240207,000000,10.27,10.27,9.66,9.69,1623554,0
+BGS.US,D,20240208,000000,9.71,9.93,9.5104,9.8,1101534,0
+BGS.US,D,20240209,000000,9.77,9.77,9.54,9.71,801877,0
+BGS.US,D,20240212,000000,9.69,10.22,9.69,10.18,699460,0
+BGS.US,D,20240213,000000,9.83,9.9,9.555,9.59,1067081,0
+BGS.US,D,20240214,000000,9.65,9.79,9.58,9.75,703692,0
+BGS.US,D,20240215,000000,9.8,10.07,9.79,10.06,783764,0
+BGS.US,D,20240216,000000,9.9,10.055,9.77,9.85,941000,0
+BGS.US,D,20240220,000000,9.85,9.935,9.64,9.71,1035274,0
+BGS.US,D,20240221,000000,9.71,9.75,9.56,9.65,825032,0
+BGS.US,D,20240222,000000,9.57,9.57,9.27,9.34,1371072,0
+BGS.US,D,20240223,000000,9.28,9.54,9.18,9.43,782309,0
+BGS.US,D,20240226,000000,9.4,9.49,9.28,9.37,1131222,0
+BGS.US,D,20240227,000000,9.51,9.6771,9.35,9.4,1859013,0
+BGS.US,D,20240228,000000,10.29,11.63,10.01,11.4,4990971,0
+BGS.US,D,20240229,000000,11.56,11.75,11.21,11.55,2666772,0
+BGS.US,D,20240301,000000,11.59,11.97,11.31,11.91,1505711,0
+BGS.US,D,20240304,000000,11.89,11.89,11.305,11.33,1314098,0
+BGS.US,D,20240305,000000,11.3,11.44,11.11,11.15,1081688,0
+BGS.US,D,20240306,000000,11.26,11.38,10.94,11.12,962302,0
+BGS.US,D,20240307,000000,11.16,11.295,10.95,11.06,1219195,0
+BGS.US,D,20240308,000000,11.1,11.31,11.1,11.19,773214,0
+BGS.US,D,20240311,000000,11.19,11.65,11.19,11.42,996404,0
+BGS.US,D,20240312,000000,11.41,11.41,11.02,11.09,931676,0
+BGS.US,D,20240313,000000,11.09,11.34,11.09,11.11,736709,0
+BGS.US,D,20240314,000000,11.23,11.28,10.9001,11.12,1704619,0
+BGS.US,D,20240315,000000,11.1,11.21,10.725,10.75,2422439,0
+BGS.US,D,20240318,000000,10.7,10.7,10.49,10.56,1085802,0
+BGS.US,D,20240319,000000,10.54,10.75,10.49,10.65,971825,0
+BGS.US,D,20240320,000000,10.66,11.075,10.6,11.02,1197386,0
+BGS.US,D,20240321,000000,11.05,11.45,10.9,11.25,1114872,0
+BGS.US,D,20240322,000000,11.26,11.28,11.045,11.11,656685,0
+BGS.US,D,20240325,000000,11.27,11.425,11.254,11.36,707502,0
+BGS.US,D,20240326,000000,11.47,11.52,11.285,11.3,720469,0
+BGS.US,D,20240327,000000,11.17,11.46,11.14,11.45,652859,0
+BGS.US,D,20240328,000000,11.5,11.79,11.41,11.44,792247,0
+BGS.US,D,20240401,000000,11.44,11.44,11.21,11.29,672294,0
+BGS.US,D,20240402,000000,11.17,11.18,10.995,11.09,868492,0
+BGS.US,D,20240403,000000,11.01,11.13,10.95,11.08,900484,0
+BGS.US,D,20240404,000000,11.16,11.33,11.05,11.13,577372,0
+BGS.US,D,20240405,000000,11.05,11.15,10.99,11.02,422852,0
+BGS.US,D,20240408,000000,11.13,11.28,10.98,10.98,509112,0
+BGS.US,D,20240409,000000,11,11.18,10.94,11.17,526118,0
+BGS.US,D,20240410,000000,10.9,10.9499,10.72,10.8,652298,0
+BGS.US,D,20240411,000000,10.9,10.98,10.7,10.95,459308,0
+BGS.US,D,20240412,000000,10.87,10.87,10.535,10.66,622629,0
+BGS.US,D,20240415,000000,10.77,10.88,10.57,10.67,881238,0
+BGS.US,D,20240416,000000,10.61,10.7099,10.5,10.64,546694,0
+BGS.US,D,20240417,000000,10.75,10.84,10.575,10.62,592588,0
+BGS.US,D,20240418,000000,10.67,10.71,10.515,10.58,574176,0
+BGS.US,D,20240419,000000,10.52,10.765,10.52,10.71,580890,0
+BGS.US,D,20240422,000000,10.79,10.85,10.71,10.76,436946,0
+BGS.US,D,20240423,000000,10.72,11.1,10.71,11.07,736753,0
+BGS.US,D,20240424,000000,10.98,11.075,10.84,11.05,552724,0
+BGS.US,D,20240425,000000,11,11.07,10.82,10.93,463913,0
+BGS.US,D,20240426,000000,10.89,11.16,10.83,11.06,430089,0
+BGS.US,D,20240429,000000,11.12,11.26,11.005,11.24,586337,0
+BGS.US,D,20240430,000000,11.14,11.215,11.01,11.1,770216,0
+BGS.US,D,20240501,000000,11.15,11.26,10.99,11.08,776394,0
+BGS.US,D,20240502,000000,11.21,11.415,11.04,11.4,633438,0
+BGS.US,D,20240503,000000,11.6,11.68,11.24,11.39,651346,0
+BGS.US,D,20240506,000000,11.46,11.52,11.07,11.14,947783,0
+BGS.US,D,20240507,000000,11.1,11.385,11.1,11.34,1430024,0
+BGS.US,D,20240508,000000,11.33,11.72,11.275,11.55,1409365,0
+BGS.US,D,20240509,000000,10.33,10.33,8.17,8.28,6838118,0
+BGS.US,D,20240510,000000,8.38,8.38,7.78,8.01,4098465,0
+BGS.US,D,20240513,000000,8.11,8.74,8.1,8.57,2726768,0
+BGS.US,D,20240514,000000,8.75,9.01,8.47,8.54,2757119,0
+BGS.US,D,20240515,000000,9.16,9.53,9.01,9.05,2224773,0
+BGS.US,D,20240516,000000,9.22,9.65,9.22,9.55,1685648,0
+BGS.US,D,20240517,000000,9.55,9.67,9.39,9.4,1117488,0
+BGS.US,D,20240520,000000,9.37,9.78,9.362,9.72,956803,0
+BGS.US,D,20240521,000000,9.71,9.745,9.58,9.59,866774,0
+BGS.US,D,20240522,000000,9.49,9.595,9.415,9.55,713480,0
+BGS.US,D,20240523,000000,9.5,9.53,9.31,9.39,775023,0
+BGS.US,D,20240524,000000,9.41,9.61,9.4,9.47,715650,0
+BGS.US,D,20240528,000000,9.54,9.67,9.415,9.48,708890,0
+BGS.US,D,20240529,000000,9.35,9.3799,9.14,9.18,879505,0
+BGS.US,D,20240530,000000,9.23,9.36,9.19,9.2,1145350,0
+BGS.US,D,20240531,000000,9.25,9.675,9.25,9.54,1718870,0
+BGS.US,D,20240603,000000,9.58,9.74,9.54,9.59,683156,0
+BGS.US,D,20240604,000000,9.55,9.59,9.495,9.57,500898,0
+BGS.US,D,20240605,000000,9.58,9.6,9.43,9.49,530049,0
+BGS.US,D,20240606,000000,9.42,9.5,9.35,9.47,589809,0
+BGS.US,D,20240607,000000,9.38,9.49,9.31,9.35,969191,0
+BGS.US,D,20240610,000000,9.29,9.3,9.15,9.29,664085,0
+BGS.US,D,20240611,000000,9.29,9.48,9.28,9.46,919505,0
+BGS.US,D,20240612,000000,9.67,9.68,9.28,9.32,723757,0
+BGS.US,D,20240613,000000,9.25,9.2601,8.835,8.85,1089425,0
+BGS.US,D,20240614,000000,8.79,8.8,8.28,8.39,1537929,0
+BGS.US,D,20240617,000000,8.39,8.41,8.265,8.34,900379,0
+BGS.US,D,20240618,000000,8.32,8.42,8.32,8.38,886395,0
+BGS.US,D,20240620,000000,8.35,8.45,8.105,8.14,1188426,0
+BGS.US,D,20240621,000000,8.17,8.44,8.16,8.34,2462513,0
+BGS.US,D,20240624,000000,8.35,8.47,8.295,8.39,928093,0
+BGS.US,D,20240625,000000,8.35,8.39,8.03,8.03,1427685,0
+BGS.US,D,20240626,000000,8.01,8.045,7.855,7.99,1367542,0
+BGS.US,D,20240627,000000,8.02,8.24,7.86,8.2,1809664,0
+BGS.US,D,20240628,000000,7.98,8.14,7.9401,8.08,1623963,0
+BGS.US,D,20240701,000000,8.03,8.13,7.9,7.95,874936,0
+BGS.US,D,20240702,000000,7.97,8.03,7.87,7.91,715837,0
+BGS.US,D,20240703,000000,7.93,7.97,7.8302,7.84,435861,0
+BGS.US,D,20240705,000000,7.81,7.86,7.64,7.8,957258,0
+BGS.US,D,20240708,000000,7.86,7.93,7.75,7.82,733605,0
+BGS.US,D,20240709,000000,7.8,7.8,7.62,7.68,886260,0
+BGS.US,D,20240710,000000,7.74,7.79,7.63,7.73,588690,0
+BGS.US,D,20240711,000000,7.8,7.9,7.68,7.87,921649,0
+BGS.US,D,20240712,000000,7.97,8.06,7.76,7.88,878140,0
+BGS.US,D,20240715,000000,7.95,8.13,7.8405,7.98,1142487,0
+BGS.US,D,20240716,000000,8.03,8.35,7.985,8.32,1267945,0
+BGS.US,D,20240717,000000,8.26,8.69,8.26,8.63,1261836,0
+BGS.US,D,20240718,000000,8.52,8.78,8.43,8.54,1090844,0
+BGS.US,D,20240719,000000,8.51,8.51,8.15,8.18,998141,0
+BGS.US,D,20240722,000000,8.25,8.26,7.84,8.15,1138991,0
+BGS.US,D,20240723,000000,8.13,8.23,8.06,8.18,608502,0
+BGS.US,D,20240724,000000,8.12,8.25,8.085,8.13,655875,0
+BGS.US,D,20240725,000000,8.18,8.44,8.14,8.35,892633,0
+BGS.US,D,20240726,000000,8.48,8.55,8.32,8.53,820174,0
+BGS.US,D,20240729,000000,8.52,8.61,8.47,8.56,724639,0
+BGS.US,D,20240730,000000,8.53,8.66,8.51,8.63,945570,0
+BGS.US,D,20240731,000000,8.7,8.7799,8.53,8.62,1126572,0
+BGS.US,D,20240801,000000,8.62,8.7,8.455,8.6,1092822,0
+BGS.US,D,20240802,000000,8.46,8.57,8.34,8.56,958330,0
+BGS.US,D,20240805,000000,8.2,8.44,8.11,8.37,1193041,0
+BGS.US,D,20240806,000000,8.29,8.8,8.285,8.66,1549933,0
+BGS.US,D,20240807,000000,8.52,8.84,8.08,8.43,1652009,0
+BGS.US,D,20240808,000000,8.49,8.7543,8.47,8.66,1036133,0
+BGS.US,D,20240809,000000,8.6,8.615,8.085,8.24,1171838,0
+BGS.US,D,20240812,000000,8.21,8.2392,7.99,8.02,1040909,0
+BGS.US,D,20240813,000000,8.1,8.35,8.03,8.31,829490,0
+BGS.US,D,20240814,000000,8.35,8.41,8.185,8.31,691271,0
+BGS.US,D,20240815,000000,8.45,8.47,8.325,8.44,841456,0
+BGS.US,D,20240816,000000,8.4,8.45,8.285,8.3,616197,0
+BGS.US,D,20240819,000000,8.38,8.425,8.3324,8.4,628619,0
+BGS.US,D,20240820,000000,8.35,8.37,8.17,8.22,712930,0
+BGS.US,D,20240821,000000,8.3,8.4,8.24,8.37,689119,0
+BGS.US,D,20240822,000000,8.42,8.42,8.2,8.23,623171,0
+BGS.US,D,20240823,000000,8.24,8.465,8.19,8.41,646916,0
+BGS.US,D,20240826,000000,8.44,8.69,8.425,8.63,1437864,0
+BGS.US,D,20240827,000000,8.58,8.69,8.55,8.6,616160,0
+BGS.US,D,20240828,000000,8.58,8.66,8.435,8.49,481619,0
+BGS.US,D,20240829,000000,8.52,8.55,8.3308,8.47,518619,0
+BGS.US,D,20240830,000000,8.5,8.54,8.35,8.47,506012,0
+BGS.US,D,20240903,000000,8.44,8.445,8.2,8.21,764325,0
+BGS.US,D,20240904,000000,8.17,8.3758,8.17,8.33,625304,0
+BGS.US,D,20240905,000000,8.38,8.79,8.37,8.73,819388,0
+BGS.US,D,20240906,000000,8.71,8.79,8.61,8.7,750694,0
+BGS.US,D,20240909,000000,8.68,8.7,8.47,8.59,826668,0
+BGS.US,D,20240910,000000,8.65,8.65,8.395,8.41,479789,0
+BGS.US,D,20240911,000000,8.42,8.43,8.21,8.37,589119,0
+BGS.US,D,20240912,000000,8.38,8.755,8.355,8.71,746982,0
+BGS.US,D,20240913,000000,8.81,9.15,8.8,9.14,878824,0
+BGS.US,D,20240916,000000,9.22,9.27,9.015,9.04,689452,0
+BGS.US,D,20240917,000000,9.1,9.2534,9.09,9.19,588683,0
+BGS.US,D,20240918,000000,9.17,9.41,9.115,9.22,819750,0
+BGS.US,D,20240919,000000,9.34,9.35,9.15,9.18,550123,0
+BGS.US,D,20240920,000000,9.17,9.31,9.0999,9.18,2276310,0
+BGS.US,D,20240923,000000,9.21,9.23,9.05,9.05,804419,0
+BGS.US,D,20240924,000000,9.11,9.155,8.935,9.01,747842,0
+BGS.US,D,20240925,000000,9.05,9.05,8.84,8.87,1164773,0
+BGS.US,D,20240926,000000,8.96,9.32,8.95,9.29,793759,0
+BGS.US,D,20240927,000000,9.39,9.44,9.305,9.34,815389,0
+BGS.US,D,20240930,000000,9.13,9.15,8.86,8.88,943181,0
+BGS.US,D,20241001,000000,8.87,8.93,8.77,8.91,935666,0
+BGS.US,D,20241002,000000,8.85,8.95,8.775,8.79,723192,0
+BGS.US,D,20241003,000000,8.75,8.75,8.4,8.42,1240077,0
+BGS.US,D,20241004,000000,8.49,8.63,8.43,8.44,832240,0
+BGS.US,D,20241007,000000,8.42,8.425,8.14,8.22,822031,0
+BGS.US,D,20241008,000000,8.21,8.21,8.08,8.16,658005,0
+BGS.US,D,20241009,000000,8.16,8.27,7.96,7.97,876913,0
+BGS.US,D,20241010,000000,7.95,8.035,7.78,7.84,1385116,0
+BGS.US,D,20241011,000000,7.88,8.04,7.86,8.01,836384,0
+BGS.US,D,20241014,000000,7.98,8.13,7.935,8.13,732361,0
+BGS.US,D,20241015,000000,8.13,8.58,8.13,8.52,1048373,0
+BGS.US,D,20241016,000000,8.6,8.663179,8.5301,8.57,724202,0
+BGS.US,D,20241017,000000,8.56,8.71,8.4903,8.69,566179,0
+BGS.US,D,20241018,000000,8.68,8.755,8.625,8.68,516114,0
+BGS.US,D,20241021,000000,8.69,8.7,8.29,8.34,639156,0
+BGS.US,D,20241022,000000,8.32,8.365,8.19,8.2,729906,0
+BGS.US,D,20241023,000000,8.14,8.19,8.09,8.17,510860,0
+BGS.US,D,20241024,000000,8.17,8.305,8.16,8.23,692991,0
+BGS.US,D,20241025,000000,8.25,8.36,8.195,8.21,724701,0
+BGS.US,D,20241028,000000,8.27,8.6,8.27,8.58,736549,0
+BGS.US,D,20241029,000000,8.51,8.9,8.4596,8.81,1401342,0
+BGS.US,D,20241030,000000,8.8,8.85,8.625,8.65,1120896,0
+BGS.US,D,20241031,000000,8.68,8.72,8.5,8.52,673748,0
+BGS.US,D,20241101,000000,8.61,8.72,8.545,8.62,804958,0
+BGS.US,D,20241104,000000,8.69,8.735,8.585,8.66,1282224,0
+BGS.US,D,20241105,000000,8.66,8.85,8.66,8.82,1165000,0
+BGS.US,D,20241106,000000,8.1,8.4,7.02,7.07,6247604,0
+BGS.US,D,20241107,000000,7.2,7.21,6.56,6.6,4997360,0
+BGS.US,D,20241108,000000,6.6,6.845,6.46,6.49,2505994,0
+BGS.US,D,20241111,000000,6.99,7.01,6.53,6.75,3358994,0
+BGS.US,D,20241112,000000,6.68,6.785,6.5,6.5,2061670,0
+BGS.US,D,20241113,000000,6.545,6.545,6.25,6.29,2131524,0
+BGS.US,D,20241114,000000,6.38,6.48,6.27,6.29,1917726,0
+BGS.US,D,20241115,000000,6.36,6.36,6.2,6.21,1754189,0
+BGS.US,D,20241118,000000,6.22,6.29,6.1417,6.25,1865041,0
+BGS.US,D,20241119,000000,6.26,6.475,6.215,6.36,1893757,0
+BGS.US,D,20241120,000000,6.355,6.465,6.25,6.27,1290669,0
+BGS.US,D,20241121,000000,6.26,6.465,6.12,6.38,1687191,0
+BGS.US,D,20241122,000000,6.4491,6.55,6.365,6.54,1508836,0
+BGS.US,D,20241125,000000,6.58,6.7892,6.58,6.71,1413882,0
+BGS.US,D,20241126,000000,6.68,6.72,6.42,6.44,1668595,0
+BGS.US,D,20241127,000000,6.52,6.73,6.5,6.68,1209889,0
+BGS.US,D,20241129,000000,6.73,6.79,6.65,6.68,648760,0
+BGS.US,D,20241202,000000,6.68,6.88,6.5901,6.87,1551541,0
+BGS.US,D,20241203,000000,6.835,6.875,6.7,6.85,1202455,0
+BGS.US,D,20241204,000000,6.8,6.8,6.67,6.74,1214783,0
+BGS.US,D,20241205,000000,6.72,6.75,6.41,6.62,1845030,0
+BGS.US,D,20241206,000000,6.67,6.93,6.62,6.88,2164610,0
+BGS.US,D,20241209,000000,6.995,8.1,6.995,7.56,4152107,0
+BGS.US,D,20241210,000000,7.46,7.74,7.265,7.65,1543861,0
+BGS.US,D,20241211,000000,7.66,7.7795,7.43,7.66,2994533,0
+BGS.US,D,20241212,000000,7.705,7.75,7.48,7.75,1141541,0
+BGS.US,D,20241213,000000,7.725,7.835,7.58,7.83,1044372,0
+BGS.US,D,20241216,000000,7.74,7.86,7.63,7.66,1563259,0
+BGS.US,D,20241217,000000,7.53,7.88,7.51,7.74,1950885,0
+BGS.US,D,20241218,000000,7.675,7.79,7.22,7.29,2028758,0
+BGS.US,D,20241219,000000,7.31,7.39,7.105,7.25,1702929,0
+BGS.US,D,20241220,000000,7.2,7.47,7.15,7.27,3956257,0
+BGS.US,D,20241223,000000,7.25,7.26,7,7.13,1406859,0
+BGS.US,D,20241224,000000,7.14,7.2,7.01,7.1,812327,0
+BGS.US,D,20241226,000000,7.08,7.295,7.08,7.14,970342,0
+BGS.US,D,20241227,000000,7.12,7.25,7.02,7.09,1024912,0
+BGS.US,D,20241230,000000,7.09,7.09,6.825,6.95,1474479,0
+BGS.US,D,20241231,000000,6.775,6.95,6.775,6.89,1450454,0
+BGS.US,D,20250102,000000,6.94,7.21,6.94,7.13,1186013,0
+BGS.US,D,20250103,000000,7.16,7.23,7.03,7.1,952691,0
+BGS.US,D,20250106,000000,7.16,7.25,6.98,7.03,1821125,0
+BGS.US,D,20250107,000000,7.03,7.105,6.8,6.86,1633388,0
+BGS.US,D,20250108,000000,6.79,6.8,6.55,6.78,1250195,0
+BGS.US,D,20250110,000000,6.69,6.73,6.43,6.47,1589302,0
+BGS.US,D,20250113,000000,6.5,6.59,6.31,6.55,1401801,0
+BGS.US,D,20250114,000000,6.55,6.6,6.41,6.45,1038712,0
+BGS.US,D,20250115,000000,6.58,6.658,6.4,6.41,1069877,0
+BGS.US,D,20250116,000000,6.36,6.51,6.27,6.45,1235905,0
+BGS.US,D,20250117,000000,6.51,6.555,6.42,6.49,1617718,0
+BGS.US,D,20250121,000000,6.51,6.64,6.49,6.55,1387295,0
+BGS.US,D,20250122,000000,6.53,6.55,6.38,6.43,1305026,0
+BGS.US,D,20250123,000000,6.4,6.59,6.36,6.58,966369,0
+BGS.US,D,20250124,000000,6.58,6.66,6.53,6.63,1047024,0
+BGS.US,D,20250127,000000,6.7,6.89,6.7,6.76,1125344,0
+BGS.US,D,20250128,000000,6.75,6.8448,6.56,6.57,1385056,0
+BGS.US,D,20250129,000000,6.57,6.62,6.495,6.54,950479,0
+BGS.US,D,20250130,000000,6.6199,6.7,6.47,6.52,1343818,0
+BGS.US,D,20250131,000000,6.54,6.575,6.435,6.48,1279128,0
+BGS.US,D,20250203,000000,6.4002,6.54,6.33,6.41,1616290,0
+BGS.US,D,20250204,000000,6.4,6.43,6.28,6.35,1336957,0
+BGS.US,D,20250205,000000,6.35,6.39,6.01,6.07,3029621,0
+BGS.US,D,20250206,000000,6.15,6.24,6.075,6.08,1632126,0
+BGS.US,D,20250207,000000,6.065,6.07,5.79,5.81,2526683,0
+BGS.US,D,20250210,000000,5.83,5.83,5.45,5.62,2967625,0
+BGS.US,D,20250211,000000,5.62,6.03,5.565,6,1640792,0
+BGS.US,D,20250212,000000,5.92,6.1,5.83,5.98,1620264,0
+BGS.US,D,20250213,000000,5.995,6.16,5.885,6.11,1118962,0
+BGS.US,D,20250214,000000,6.13,6.29,6.03,6.03,1048263,0
+BGS.US,D,20250218,000000,6.045,6.105,5.87,5.97,1533573,0
+BGS.US,D,20250219,000000,5.985,6.32,5.96,6.29,2246697,0
+BGS.US,D,20250220,000000,6.27,6.5,6.27,6.4,1806363,0
+BGS.US,D,20250221,000000,6.44,6.69,6.44,6.67,1981687,0
+BGS.US,D,20250224,000000,6.58,6.865,6.54,6.74,2241506,0
+BGS.US,D,20250225,000000,6.78,6.9,6.7,6.83,2594834,0
+BGS.US,D,20250226,000000,6.98,7.34,6.69,7.03,3608810,0
+BGS.US,D,20250227,000000,6.91,6.96,6.74,6.94,2945020,0
+BGS.US,D,20250228,000000,6.9,7,6.63,6.68,3792392,0
+BGS.US,D,20250303,000000,6.705,6.72,6.54,6.64,2049627,0
+BGS.US,D,20250304,000000,6.59,6.875,6.59,6.68,2607155,0
+BGS.US,D,20250305,000000,6.632,6.795,6.585,6.74,2150683,0
+BGS.US,D,20250306,000000,6.73,6.915,6.65,6.9,2519153,0
+BGS.US,D,20250307,000000,6.89,7.855,6.88,7.65,3974752,0
+BGS.US,D,20250310,000000,7.695,8.06,7.65,7.87,2796536,0
+BGS.US,D,20250311,000000,7.88,7.94,7.51,7.53,1965423,0
+BGS.US,D,20250312,000000,7.39,7.41,7.11,7.36,1749327,0
+BGS.US,D,20250313,000000,7.36,7.56,7.16,7.17,1660114,0
+BGS.US,D,20250314,000000,7.195,7.345,7.05,7.29,1128892,0
+BGS.US,D,20250317,000000,7.3,7.46,7.26,7.4,1017149,0
+BGS.US,D,20250318,000000,7.44,7.485,7.255,7.28,1218275,0
+BGS.US,D,20250319,000000,7.25,7.305,7.06,7.21,1805544,0
+BGS.US,D,20250320,000000,7.15,7.205,6.82,6.9,2047757,0
+BGS.US,D,20250321,000000,6.875,7.2399,6.85,7.09,3028813,0
+BGS.US,D,20250324,000000,7.1,7.11,6.8,6.84,2069491,0
+BGS.US,D,20250325,000000,6.84,6.86,6.6,6.6,2689229,0
+BGS.US,D,20250326,000000,6.6,6.68,6.55,6.6,2487851,0
+BGS.US,D,20250327,000000,6.65,6.72,6.565,6.58,3359124,0
+BGS.US,D,20250328,000000,6.61,6.65,6.43,6.63,2560459,0
+BGS.US,D,20250331,000000,6.53,7.1,6.48,6.87,3850970,0
+BGS.US,D,20250401,000000,6.9,6.98,6.68,6.96,1972494,0
+BGS.US,D,20250402,000000,6.945,6.97,6.665,6.73,1387838,0
+BGS.US,D,20250403,000000,6.82,6.85,6.48,6.59,2267451,0
+BGS.US,D,20250404,000000,6.5,6.725,6.47,6.58,2051924,0
+BGS.US,D,20250407,000000,6.41,6.61,6.18,6.39,2175999,0
+BGS.US,D,20250408,000000,6.42,6.45,6.065,6.1,2199742,0
+BGS.US,D,20250409,000000,6.01,6.05,5.745,5.98,3826825,0
+BGS.US,D,20250410,000000,5.915,5.97,5.675,5.78,2550365,0
+BGS.US,D,20250411,000000,5.8375,6.295,5.6902,6.22,3208562,0
+BGS.US,D,20250414,000000,6.26,6.385,6.1647,6.36,2110218,0
+BGS.US,D,20250415,000000,6.31,6.49,6.28,6.33,1140253,0
+BGS.US,D,20250416,000000,6.32,6.385,6.12,6.12,1218996,0
+BGS.US,D,20250417,000000,6.19,6.62,6.11,6.62,1629023,0
+BGS.US,D,20250421,000000,6.6,6.86,6.47,6.81,1719409,0
+BGS.US,D,20250422,000000,6.87,7.11,6.83,7.07,1620186,0
+BGS.US,D,20250423,000000,7.07,7.235,6.9511,7.02,1512261,0
+BGS.US,D,20250424,000000,7.005,7.005,6.635,6.79,1542660,0
+BGS.US,D,20250425,000000,6.78,6.84,6.67,6.76,1320487,0
+BGS.US,D,20250428,000000,6.77,6.84,6.65,6.77,1240783,0
+BGS.US,D,20250429,000000,6.75,7.02,6.69,6.87,1422902,0
+BGS.US,D,20250430,000000,6.95,7.05,6.81,6.89,1467241,0
+BGS.US,D,20250501,000000,6.8,6.91,6.69,6.81,1848480,0
+BGS.US,D,20250502,000000,6.82,6.865,6.71,6.71,1451681,0
+BGS.US,D,20250505,000000,6.735,6.74,6.39,6.41,2752643,0
+BGS.US,D,20250506,000000,6.42,6.47,6.3,6.31,1925220,0
+BGS.US,D,20250507,000000,5.91,5.91,4.3,4.72,22532433,0
+BGS.US,D,20250508,000000,4.705,4.705,4.3,4.48,8116328,0
+BGS.US,D,20250509,000000,4.5,4.56,4.35,4.47,3734598,0
+BGS.US,D,20250512,000000,4.56,4.68,4.44,4.5,3593860,0
+BGS.US,D,20250513,000000,4.535,4.56,4.28,4.3,3872012,0
+BGS.US,D,20250514,000000,4.33,4.33,4.06,4.26,5193366,0
+BGS.US,D,20250515,000000,4.25,4.48,4.23,4.46,2281148,0
+BGS.US,D,20250516,000000,4.47,4.5294,4.39,4.44,2164702,0
+BGS.US,D,20250519,000000,4.42,4.44,4.3,4.42,1640036,0
+BGS.US,D,20250520,000000,4.41,4.41,4.16,4.21,3052311,0
+BGS.US,D,20250521,000000,4.24,4.3,4.02,4.08,3545509,0
+BGS.US,D,20250522,000000,4.05,4.11,3.98,4.05,2685476,0
+BGS.US,D,20250523,000000,4.05,4.05,3.97,4.02,1848165,0
+BGS.US,D,20250527,000000,4.08,4.27,4.05,4.23,2394793,0
+BGS.US,D,20250528,000000,4.21,4.26,4.08,4.08,2682829,0
+BGS.US,D,20250529,000000,4.08,4.1,3.995,4.02,1816131,0
+BGS.US,D,20250530,000000,4,4.25,3.9902,4.21,3218163,0
+BGS.US,D,20250602,000000,4.1961,4.1961,4,4.15,2803412,0
+BGS.US,D,20250603,000000,4.16,4.24,4.07,4.12,2795862,0
+BGS.US,D,20250604,000000,4.14,4.19,4.06,4.09,1726934,0
+BGS.US,D,20250605,000000,4.09,4.21,4.04,4.2,2694439,0
+BGS.US,D,20250606,000000,4.23,4.37,4.225,4.35,2560207,0
+BGS.US,D,20250609,000000,4.42,4.775,4.42,4.62,4156937,0
+BGS.US,D,20250610,000000,4.64,4.78,4.53,4.56,3214960,0
+BGS.US,D,20250611,000000,4.595,4.595,4.42,4.53,2499412,0
+BGS.US,D,20250612,000000,4.53,4.57,4.46,4.53,1522726,0
+BGS.US,D,20250613,000000,4.5,4.58,4.34,4.34,1808643,0
+BGS.US,D,20250616,000000,4.415,4.46,4.32,4.41,2238241,0
+BGS.US,D,20250617,000000,4.42,4.5,4.37,4.37,2054662,0
+BGS.US,D,20250618,000000,4.38,4.43,4.28,4.29,2206155,0
+BGS.US,D,20250620,000000,4.35,4.39,4.28,4.34,3023309,0
+BGS.US,D,20250623,000000,4.31,4.39,4.21,4.37,1884266,0
+BGS.US,D,20250624,000000,4.39,4.425,4.295,4.4,2262744,0
+BGS.US,D,20250625,000000,4.35,4.38,4.25,4.25,2815746,0
+BGS.US,D,20250626,000000,4.33,4.45,4.32,4.35,2002274,0
+BGS.US,D,20250627,000000,4.37,4.46,4.3,4.39,4163217,0
+BGS.US,D,20250630,000000,4.2,4.32,4.1293,4.23,5881745,0
+BGS.US,D,20250701,000000,4.185,4.49,4.1699,4.44,4182946,0
+BGS.US,D,20250702,000000,4.45,4.617,4.45,4.54,2707568,0
+BGS.US,D,20250703,000000,4.55,4.63,4.49,4.51,1652815,0
+BGS.US,D,20250707,000000,4.47,4.495,4.135,4.16,3031366,0
+BGS.US,D,20250708,000000,4.16,4.2699,4.06,4.22,3352514,0
+BGS.US,D,20250709,000000,4.225,4.26,4.085,4.19,2522045,0
+BGS.US,D,20250710,000000,4.2,4.39,4.18,4.32,3207298,0
+BGS.US,D,20250711,000000,4.295,4.48,4.245,4.42,3621536,0
+BGS.US,D,20250714,000000,4.37,4.445,4.19,4.21,3337201,0
+BGS.US,D,20250715,000000,4.19,4.245,4.08,4.08,3270369,0
+BGS.US,D,20250716,000000,4.1,4.14,4,4.07,3371680,0
+BGS.US,D,20250717,000000,4.08,4.16,4.04,4.13,1618794,0
+BGS.US,D,20250718,000000,4.135,4.185,4.04,4.07,2594720,0
+BGS.US,D,20250721,000000,4.11,4.155,4.04,4.07,1841523,0
+BGS.US,D,20250722,000000,4.1,4.55,4.05,4.54,5425595,0
+BGS.US,D,20250723,000000,4.55,4.805,4.55,4.72,3643111,0
+BGS.US,D,20250724,000000,4.69,4.69,4.41,4.41,1761660,0
+BGS.US,D,20250725,000000,4.43,4.52,4.35,4.51,1503132,0
+BGS.US,D,20250728,000000,4.55,4.55,4.28,4.28,1931309,0
+BGS.US,D,20250729,000000,4.3,4.35,4.24,4.25,1645993,0
+BGS.US,D,20250730,000000,4.36,4.375,4.1,4.15,2378121,0
+BGS.US,D,20250731,000000,4.14,4.16,4.03,4.1,3446342,0
+BGS.US,D,20250801,000000,4.13,4.2,4.08,4.14,2217475,0
+BGS.US,D,20250804,000000,4.15,4.2,4.105,4.11,3141395,0
+BGS.US,D,20250805,000000,3.99,4.04,3.67,4,6288739,0
+BGS.US,D,20250806,000000,3.995,4.1,3.87,4.08,2310319,0
+BGS.US,D,20250807,000000,4.05,4.15,3.94,4.06,3906330,0
+BGS.US,D,20250808,000000,4.07,4.13,4.005,4.07,1768326,0
+BGS.US,D,20250811,000000,4.0802,4.12,3.98,4.07,2993976,0
+BGS.US,D,20250812,000000,4.075,4.23,4.065,4.16,2647370,0
+BGS.US,D,20250813,000000,4.15,4.38,4.125,4.31,2964853,0
+BGS.US,D,20250814,000000,4.27,4.3,4.13,4.27,2035952,0
+BGS.US,D,20250815,000000,4.28,4.29,4.15,4.21,1432917,0
+BGS.US,D,20250818,000000,4.225,4.37,4.219,4.25,1640204,0
+BGS.US,D,20250819,000000,4.3,4.5,4.29,4.41,2074076,0
+BGS.US,D,20250820,000000,4.42,4.54,4.38,4.4,1954548,0
+BGS.US,D,20250821,000000,4.39,4.48,4.335,4.47,1631374,0
+BGS.US,D,20250822,000000,4.48,4.63,4.475,4.58,2498380,0
+BGS.US,D,20250825,000000,4.55,4.57,4.41,4.5,1841642,0
+BGS.US,D,20250826,000000,4.51,4.52,4.36,4.39,3925695,0
+BGS.US,D,20250827,000000,4.425,4.605,4.385,4.53,1807312,0
+BGS.US,D,20250828,000000,4.51,4.51,4.36,4.45,1807211,0
+BGS.US,D,20250829,000000,4.46,4.54,4.445,4.51,1543295,0
+BGS.US,D,20250902,000000,4.53,4.555,4.35,4.36,2390231,0
+BGS.US,D,20250903,000000,4.35,4.48,4.33,4.45,1494434,0
+BGS.US,D,20250904,000000,4.5,4.66,4.4701,4.65,2143534,0
+BGS.US,D,20250905,000000,4.66,4.7854,4.6,4.67,2042158,0
+BGS.US,D,20250908,000000,4.59,4.6,4.52,4.6,2900848,0
+BGS.US,D,20250909,000000,4.57,4.605,4.51,4.57,1916548,0
+BGS.US,D,20250910,000000,4.54,4.6351,4.475,4.6,2076440,0
+BGS.US,D,20250911,000000,4.61,4.63,4.53,4.61,1946704,0
+BGS.US,D,20250912,000000,4.61,4.61,4.5,4.5,1844977,0
+BGS.US,D,20250915,000000,4.51,4.52,4.42,4.47,2011558,0
+BGS.US,D,20250916,000000,4.475,4.64,4.435,4.59,2795418,0
+BGS.US,D,20250917,000000,4.59,4.72,4.54,4.54,3130854,0
+BGS.US,D,20250918,000000,4.58,4.655,4.5,4.64,2490248,0
+BGS.US,D,20250919,000000,4.65,4.7,4.58,4.64,16058648,0
+BGS.US,D,20250922,000000,4.63,4.72,4.55,4.55,2341955,0
+BGS.US,D,20250923,000000,4.58,4.63,4.48,4.48,2063331,0
+BGS.US,D,20250924,000000,4.55,4.61,4.5,4.6,2020200,0
+BGS.US,D,20250925,000000,4.58,4.6215,4.38,4.39,2228535,0
+BGS.US,D,20250926,000000,4.4189,4.495,4.36,4.42,2025987,0
+BGS.US,D,20250929,000000,4.47,4.55,4.425,4.52,2943497,0
+BGS.US,D,20250930,000000,4.33,4.495,4.305,4.43,2393309,0
+BGS.US,D,20251001,000000,4.41,4.56,4.41,4.5,2960781,0
+BGS.US,D,20251002,000000,4.49,4.5951,4.45,4.5,2085361,0
+BGS.US,D,20251003,000000,4.51,4.625,4.42,4.43,2496740,0
+BGS.US,D,20251006,000000,4.42,4.44,4.315,4.37,2497903,0
+BGS.US,D,20251007,000000,4.38,4.405,4.285,4.32,1812328,0
+BGS.US,D,20251008,000000,4.32,4.32,4.18,4.2,1702746,0
+BGS.US,D,20251009,000000,4.15,4.185,4.09,4.13,1719798,0
+BGS.US,D,20251010,000000,4.15,4.2,4.07,4.12,1719883,0
+BGS.US,D,20251013,000000,4.12,4.19,3.96,4.17,3174068,0
+BGS.US,D,20251014,000000,4.17,4.37,4.09,4.37,2872495,0
+BGS.US,D,20251015,000000,4.39,4.44,4.28,4.42,2510102,0
+BGS.US,D,20251016,000000,4.42,4.62,4.39,4.6,3281993,0
+BGS.US,D,20251017,000000,4.59,4.69,4.545,4.65,2958069,0
+BGS.US,D,20251020,000000,4.64,4.64,4.51,4.55,1574789,0
+BGS.US,D,20251021,000000,4.57,4.58,4.5,4.53,1277466,0
+BGS.US,D,20251022,000000,4.5341,4.655,4.48,4.6,1813851,0
+BGS.US,D,20251023,000000,4.63,4.64,4.44,4.44,1469532,0
+BGS.US,D,20251024,000000,4.45,4.52,4.4,4.47,2029132,0
+BGS.US,D,20251027,000000,4.47,4.52,4.2801,4.31,2022494,0
+BGS.US,D,20251028,000000,4.34,4.36,4.27,4.28,1674422,0
+BGS.US,D,20251029,000000,4.27,4.3023,4.05,4.12,2469959,0
+BGS.US,D,20251030,000000,4.1,4.13,4.01,4.02,2429645,0
+BGS.US,D,20251031,000000,4.02,4.05,3.96,4,1809983,0
+BGS.US,D,20251103,000000,4,4.05,3.96,4,1790045,0
+BGS.US,D,20251104,000000,4,4.06,3.92,3.92,2688897,0
+BGS.US,D,20251105,000000,3.96,4.045,3.89,3.98,3067954,0
+BGS.US,D,20251106,000000,4.25,5.05,4.09,4.96,11940068,0
+BGS.US,D,20251107,000000,4.8,4.845,4.6,4.61,3757843,0
+BGS.US,D,20251110,000000,4.61,4.61,4.41,4.58,2693997,0
+BGS.US,D,20251111,000000,4.63,4.755,4.535,4.73,2057913,0
+BGS.US,D,20251112,000000,4.73,4.775,4.6235,4.67,2135210,0
+BGS.US,D,20251113,000000,4.66,4.705,4.55,4.55,1638463,0
+BGS.US,D,20251114,000000,4.55,4.62,4.48,4.57,1346455,0
+BGS.US,D,20251117,000000,4.58,4.5831,4.48,4.49,1320476,0
+BGS.US,D,20251118,000000,4.49,4.58,4.46,4.55,1644110,0
+BGS.US,D,20251119,000000,4.55,4.55,4.39,4.4,1547570,0
+BGS.US,D,20251120,000000,4.41,4.47,4.23,4.25,1748173,0
+BGS.US,D,20251121,000000,4.3,4.45,4.27,4.38,1564680,0
+BGS.US,D,20251124,000000,4.38,4.4,4.335,4.37,1264804,0
+BGS.US,D,20251125,000000,4.4,4.465,4.39,4.45,1257717,0
+BGS.US,D,20251126,000000,4.45,4.54,4.43,4.51,1102672,0
+BGS.US,D,20251128,000000,4.52,4.635,4.515,4.61,913104,0
+BGS.US,D,20251201,000000,4.57,4.7,4.565,4.66,1749160,0
+BGS.US,D,20251202,000000,4.65,4.65,4.474,4.5,1479600,0
+BGS.US,D,20251203,000000,4.53,4.645,4.52,4.55,1396566,0
+BGS.US,D,20251204,000000,4.55,4.59,4.445,4.53,962548,0
+BGS.US,D,20251205,000000,4.53,4.59,4.5,4.52,881982,0
+BGS.US,D,20251208,000000,4.55,4.58,4.4714,4.57,1230893,0
+BGS.US,D,20251209,000000,4.6278,4.7,4.59,4.64,1679091,0
+BGS.US,D,20251210,000000,4.64,4.875,4.64,4.81,3048448,0
+BGS.US,D,20251211,000000,4.8487,4.95,4.83,4.84,1821834,0
+BGS.US,D,20251212,000000,4.86,4.9,4.755,4.78,1133783,0
+BGS.US,D,20251215,000000,4.86,4.86,4.7,4.7,1224380,0
+BGS.US,D,20251216,000000,4.69,4.815,4.69,4.74,1173575,0
+BGS.US,D,20251217,000000,4.75,4.8,4.7,4.72,1364562,0
+BGS.US,D,20251218,000000,4.73,4.7768,4.68,4.69,1022359,0
+BGS.US,D,20251219,000000,4.71,4.71,4.58,4.58,2577370,0
+BGS.US,D,20251222,000000,4.56,4.61,4.5,4.51,1208548,0
+BGS.US,D,20251223,000000,4.52,4.5699,4.44,4.44,1205412,0
+BGS.US,D,20251224,000000,4.43,4.55,4.4101,4.54,1359383,0
+BGS.US,D,20251226,000000,4.54,4.595,4.5355,4.57,1112242,0
+BGS.US,D,20251229,000000,4.5601,4.68,4.5601,4.64,2212407,0
+BGS.US,D,20251230,000000,4.62,4.645,4.5,4.51,2574845,0
+BGS.US,D,20251231,000000,4.34,4.36,4.29,4.3,1834991,0
+BGS.US,D,20260102,000000,4.34,4.34,4.18,4.2,1951895,0
+BGS.US,D,20260105,000000,4.2,4.2,4.1,4.12,2450865,0
+BGS.US,D,20260106,000000,4.13,4.13,4.08,4.08,1833596,0
+BGS.US,D,20260107,000000,4.1,4.165,4,4,1911814,0
+BGS.US,D,20260108,000000,4,4.175,3.976,4.15,1437605,0
+BGS.US,D,20260109,000000,4.15,4.2,4.09,4.17,1609762,0
+BGS.US,D,20260112,000000,4.2,4.22,4.095,4.17,1085296,0
+BGS.US,D,20260113,000000,4.18,4.2455,4.16,4.18,1354921,0
+BGS.US,D,20260114,000000,4.2,4.3,4.19,4.26,1409686,0
+BGS.US,D,20260115,000000,4.33,4.55,4.33,4.49,3395835,0
+BGS.US,D,20260116,000000,4.46,4.4664,4.3146,4.39,2041410,0
+BGS.US,D,20260120,000000,4.35,4.365,4.23,4.25,1856991,0
+BGS.US,D,20260121,000000,4.23,4.23,4.115,4.21,1751961,0
+BGS.US,D,20260122,000000,4.18,4.335,4.17,4.28,1518447,0
+BGS.US,D,20260123,000000,4.29,4.435,4.27,4.41,1789481,0
+BGS.US,D,20260126,000000,4.44,4.48,4.31,4.35,1462673,0
+BGS.US,D,20260127,000000,4.32,4.47,4.3,4.47,1365881,0
+BGS.US,D,20260128,000000,4.46,4.4758,4.25,4.28,1848033,0
+BGS.US,D,20260129,000000,4.3201,4.34,4.255,4.29,1267335,0
+BGS.US,D,20260130,000000,4.3,4.39,4.28,4.37,1143765,0
+BGS.US,D,20260202,000000,4.36,4.5,4.35,4.46,1672153,0
+BGS.US,D,20260203,000000,4.45,4.555,4.43,4.48,1470610,0
+BGS.US,D,20260204,000000,4.54,4.64,4.54,4.64,1922743,0
+BGS.US,D,20260205,000000,4.635,4.98,4.635,4.95,4342180,0
+BGS.US,D,20260206,000000,4.89,5.19,4.883,5.14,3063248,0
+BGS.US,D,20260209,000000,5.085,5.19,5,5.08,2367103,0
+BGS.US,D,20260210,000000,5.09,5.145,4.97,5.06,2809708,0
+BGS.US,D,20260211,000000,5.015,5.15,4.98,5.13,1951260,0
+BGS.US,D,20260212,000000,5.2,5.26,5.1,5.22,3611833,0
+BGS.US,D,20260213,000000,5.21,5.27,5.12,5.23,1677542,0
+BGS.US,D,20260217,000000,5.255,5.255,5,5.07,1918963,0
+BGS.US,D,20260218,000000,5.02,5.05,4.884,4.95,3046890,0
diff --git a/daily/us/nyse stocks/1/bipi.us.txt b/daily/us/nyse stocks/1/bipi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b69b84943839046bdc50fc2ea0247c0a78f697a
--- /dev/null
+++ b/daily/us/nyse stocks/1/bipi.us.txt	
@@ -0,0 +1,1019 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIPI.US,D,20220127,000000,25.45,25.45,24.9,24.95,678248,0
+BIPI.US,D,20220128,000000,25.1,25.1,23.75,24.87,237798,0
+BIPI.US,D,20220131,000000,24.77,24.99,24.54,24.57,1885708,0
+BIPI.US,D,20220201,000000,24.76,24.76,24.19,24.32,93582,0
+BIPI.US,D,20220202,000000,24.285,24.39,24.06,24.07,80344,0
+BIPI.US,D,20220203,000000,23.9,24.04,23.52,23.6,83547,0
+BIPI.US,D,20220204,000000,23.54,23.54,22.36,22.79,136081,0
+BIPI.US,D,20220207,000000,22.97,23.37,22.08,22.43,178526,0
+BIPI.US,D,20220208,000000,22.41,22.65,22.21,22.21,197478,0
+BIPI.US,D,20220209,000000,22.85,22.85,22.32,22.65,109015,0
+BIPI.US,D,20220210,000000,22.46,22.67,22.25,22.42,115691,0
+BIPI.US,D,20220211,000000,22.44,22.6568,22.42,22.55,42947,0
+BIPI.US,D,20220214,000000,22.73,22.83,21.43,21.78,56060,0
+BIPI.US,D,20220215,000000,22,22.74,21.88,22.67,82495,0
+BIPI.US,D,20220216,000000,22.66,22.97,22.32,22.85,59779,0
+BIPI.US,D,20220217,000000,22.84,23.13,22.495,22.8,52667,0
+BIPI.US,D,20220218,000000,22.83,23.18,22.8052,23.12,30592,0
+BIPI.US,D,20220222,000000,22.9657,23.34,22.9657,23.18,59476,0
+BIPI.US,D,20220223,000000,23.2,23.29,23.06,23.06,8116,0
+BIPI.US,D,20220224,000000,22.41,23.19,22.41,23.17,15392,0
+BIPI.US,D,20220225,000000,23.2,23.73,23.2,23.2,68826,0
+BIPI.US,D,20220228,000000,23.25,23.72,23.25,23.56,351343,0
+BIPI.US,D,20220301,000000,23.62,23.74,23.45,23.65,23778,0
+BIPI.US,D,20220302,000000,23.27,23.55,23.04,23.25,25245,0
+BIPI.US,D,20220303,000000,23.41,23.43,23.15,23.25,11336,0
+BIPI.US,D,20220304,000000,23.1702,23.5154,23.1702,23.25,9122,0
+BIPI.US,D,20220307,000000,23.14,23.5,23,23.22,20879,0
+BIPI.US,D,20220308,000000,23.1,23.4999,23,23.33,30496,0
+BIPI.US,D,20220309,000000,23.41,23.55,23.1112,23.47,36856,0
+BIPI.US,D,20220310,000000,23.3,23.43,23.27,23.37,269745,0
+BIPI.US,D,20220311,000000,23.37,23.4436,23,23.12,63046,0
+BIPI.US,D,20220314,000000,23.12,23.12,22.78,22.78,106032,0
+BIPI.US,D,20220315,000000,22.8,22.83,22.0991,22.28,38599,0
+BIPI.US,D,20220316,000000,22.55,22.55,22.32,22.43,14930,0
+BIPI.US,D,20220317,000000,22.5198,22.68,22.42,22.47,28704,0
+BIPI.US,D,20220318,000000,22.56,22.69,22.48,22.56,17746,0
+BIPI.US,D,20220321,000000,22.51,22.72,22.33,22.525,13097,0
+BIPI.US,D,20220322,000000,22.39,22.5,21.99,22.46,12454,0
+BIPI.US,D,20220323,000000,22.3596,22.37,21.88,22.06,34110,0
+BIPI.US,D,20220324,000000,22.11,22.3,21.85,22.3,8754,0
+BIPI.US,D,20220325,000000,22.21,22.21,21.75,22.13,8878,0
+BIPI.US,D,20220328,000000,22.02,22.3,22.02,22.1735,8097,0
+BIPI.US,D,20220329,000000,22.3,22.77,22.22,22.75,13951,0
+BIPI.US,D,20220330,000000,22.8,22.8,22.3,22.44,13039,0
+BIPI.US,D,20220331,000000,22.49,22.7937,22.4608,22.62,14880,0
+BIPI.US,D,20220401,000000,22.65,22.65,22.16,22.48,14916,0
+BIPI.US,D,20220404,000000,22.1,22.2281,21.98,22.05,15027,0
+BIPI.US,D,20220405,000000,21.96,22.1155,21.4,21.4,21222,0
+BIPI.US,D,20220406,000000,21.3,21.38,21,21,12639,0
+BIPI.US,D,20220407,000000,21,21.305,21,21.305,7282,0
+BIPI.US,D,20220408,000000,21.1397,21.4751,20.75,20.8699,16456,0
+BIPI.US,D,20220411,000000,20.83,20.91,20.51,20.58,22322,0
+BIPI.US,D,20220412,000000,20.65,20.8145,20.5,20.55,28148,0
+BIPI.US,D,20220413,000000,20.5413,21.06,20.3602,20.95,70700,0
+BIPI.US,D,20220414,000000,20.74,20.95,20.53,20.54,14735,0
+BIPI.US,D,20220418,000000,20.83,20.98,20.47,20.47,5424,0
+BIPI.US,D,20220419,000000,20.47,20.9113,20.15,20.7373,27026,0
+BIPI.US,D,20220420,000000,20.86,20.86,20.37,20.48,7478,0
+BIPI.US,D,20220421,000000,20.4202,20.4505,19.92,19.92,41365,0
+BIPI.US,D,20220422,000000,19.925,20.0299,19.81,19.98,11978,0
+BIPI.US,D,20220425,000000,20.03,20.03,19.63,19.9555,25841,0
+BIPI.US,D,20220426,000000,19.93,20.05,19.73,19.91,10530,0
+BIPI.US,D,20220427,000000,20.19,20.19,19.52,19.82,58182,0
+BIPI.US,D,20220428,000000,19.8,20.02,19.61,20.02,43630,0
+BIPI.US,D,20220429,000000,19.67,20.2,19.67,20.19,58111,0
+BIPI.US,D,20220502,000000,20.18,20.2291,19.3,19.6576,28519,0
+BIPI.US,D,20220503,000000,19.5,19.57,18.84,19.28,150314,0
+BIPI.US,D,20220504,000000,19.1,19.5,18.9,19.45,17498,0
+BIPI.US,D,20220505,000000,19.38,19.38,18.75,18.81,31533,0
+BIPI.US,D,20220506,000000,18.82,19.0832,18.75,18.86,14382,0
+BIPI.US,D,20220509,000000,18.66,18.89,17.8663,18.26,56918,0
+BIPI.US,D,20220510,000000,18.44,18.65,18.1,18.6,37806,0
+BIPI.US,D,20220511,000000,18.58,18.89,18.3,18.31,48036,0
+BIPI.US,D,20220512,000000,18.54,18.6,17.21,18.27,132659,0
+BIPI.US,D,20220513,000000,18.22,18.76,18.22,18.62,32254,0
+BIPI.US,D,20220516,000000,18.57,20,18.29,19.76,56093,0
+BIPI.US,D,20220517,000000,19.96,19.96,19.3,19.38,20879,0
+BIPI.US,D,20220518,000000,19.47,19.47,18.31,18.94,56384,0
+BIPI.US,D,20220519,000000,18.98,19.16,18.6,19.16,35902,0
+BIPI.US,D,20220520,000000,18.64,18.87,18.56,18.83,32934,0
+BIPI.US,D,20220523,000000,19.1,19.1,18.66,18.75,35565,0
+BIPI.US,D,20220524,000000,18.63,19.06,18.21,19.06,109146,0
+BIPI.US,D,20220525,000000,19.1,19.86,19.1,19.83,58774,0
+BIPI.US,D,20220526,000000,19.57,20.4,19.57,20.25,53509,0
+BIPI.US,D,20220527,000000,20.38,21.55,20.38,21.5,74108,0
+BIPI.US,D,20220531,000000,21.1207,21.85,21.1207,21.69,36335,0
+BIPI.US,D,20220601,000000,21.84,22.23,21.55,22.02,15008,0
+BIPI.US,D,20220602,000000,21.99,22.11,21.57,21.57,43622,0
+BIPI.US,D,20220603,000000,21.44,21.44,20.8,21.02,16387,0
+BIPI.US,D,20220606,000000,20.92,21.01,20.52,20.54,14780,0
+BIPI.US,D,20220607,000000,20.61,21.55,20.54,21.55,16097,0
+BIPI.US,D,20220608,000000,21.5848,21.5848,21.01,21.22,4524,0
+BIPI.US,D,20220609,000000,21.47,21.594,20.87,21.42,49348,0
+BIPI.US,D,20220610,000000,21.21,21.4,20.7,21.06,35969,0
+BIPI.US,D,20220613,000000,20.61,20.61,19.5424,19.86,43570,0
+BIPI.US,D,20220614,000000,19.66,19.78,19.22,19.37,49611,0
+BIPI.US,D,20220615,000000,19.66,20.3,19.2393,20.1,60469,0
+BIPI.US,D,20220616,000000,19.7,19.9634,19.195,19.24,82872,0
+BIPI.US,D,20220617,000000,19.25,19.67,19,19.01,60952,0
+BIPI.US,D,20220621,000000,19.25,19.845,19.0956,19.54,40157,0
+BIPI.US,D,20220622,000000,19.48,19.67,19.18,19.5,62943,0
+BIPI.US,D,20220623,000000,19.6751,20.04,19.17,19.788,54456,0
+BIPI.US,D,20220624,000000,19.64,21,19.54,20.9,25950,0
+BIPI.US,D,20220627,000000,20.575,20.9,20.02,20.47,38513,0
+BIPI.US,D,20220628,000000,20.21,20.9,20.18,20.54,51502,0
+BIPI.US,D,20220629,000000,20.5,20.5,20.0817,20.25,27778,0
+BIPI.US,D,20220630,000000,20.11,21.38,19.9901,21.36,228015,0
+BIPI.US,D,20220701,000000,21.25,21.5,21.1,21.39,47543,0
+BIPI.US,D,20220705,000000,21.29,21.4603,20.9781,21.19,26530,0
+BIPI.US,D,20220706,000000,21.45,21.47,20.98,20.98,23228,0
+BIPI.US,D,20220707,000000,21.2,21.3856,20.97,21.12,30280,0
+BIPI.US,D,20220708,000000,21.05,21.34,21,21.23,20173,0
+BIPI.US,D,20220711,000000,21.2,21.34,21.09,21.09,12736,0
+BIPI.US,D,20220712,000000,21,21.3,20.87,20.88,20040,0
+BIPI.US,D,20220713,000000,20.65,21.1136,20.65,20.87,14782,0
+BIPI.US,D,20220714,000000,20.6109,21.0515,20.4601,20.8,10476,0
+BIPI.US,D,20220715,000000,20.99,21.3099,20.79,21.15,15541,0
+BIPI.US,D,20220718,000000,21.24,21.39,21.13,21.2,15329,0
+BIPI.US,D,20220719,000000,21.3,21.3,20.91,21.1,33654,0
+BIPI.US,D,20220720,000000,21.2587,21.47,21.21,21.21,15481,0
+BIPI.US,D,20220721,000000,21.185,21.46,21.04,21.06,24244,0
+BIPI.US,D,20220722,000000,21.4472,21.5,21,21,16358,0
+BIPI.US,D,20220725,000000,21.16,21.42,20.95,21.33,9540,0
+BIPI.US,D,20220726,000000,21.28,21.3616,20.85,21.1,10270,0
+BIPI.US,D,20220727,000000,20.62,21.1,20.62,20.87,6861,0
+BIPI.US,D,20220728,000000,20.9,21.25,20.68,20.8301,24577,0
+BIPI.US,D,20220729,000000,21.01,21.17,20.6202,21.06,50790,0
+BIPI.US,D,20220801,000000,21.07,21.48,21.07,21.47,16928,0
+BIPI.US,D,20220802,000000,21.32,22.0078,21.25,21.73,19645,0
+BIPI.US,D,20220803,000000,22.0643,22.17,21.68,22.17,12900,0
+BIPI.US,D,20220804,000000,22.05,22.35,22.05,22.35,20080,0
+BIPI.US,D,20220805,000000,22.09,22.24,22.08,22.2,6831,0
+BIPI.US,D,20220808,000000,22.09,22.2842,21.83,21.99,33806,0
+BIPI.US,D,20220809,000000,21.95,21.96,21.65,21.78,28391,0
+BIPI.US,D,20220810,000000,21.99,22.2,21.86,22.04,30248,0
+BIPI.US,D,20220811,000000,22.11,22.26,21.65,22,23988,0
+BIPI.US,D,20220812,000000,22.16,22.16,21.7197,21.98,6391,0
+BIPI.US,D,20220815,000000,21.9,22.26,21.69,22.18,20815,0
+BIPI.US,D,20220816,000000,22.105,22.2899,21.11,21.31,66318,0
+BIPI.US,D,20220817,000000,21.13,21.23,20.57,20.84,33832,0
+BIPI.US,D,20220818,000000,21.12,21.17,20.66,20.86,14150,0
+BIPI.US,D,20220819,000000,20.7,20.9,20.6315,20.81,7242,0
+BIPI.US,D,20220822,000000,20.5,20.7737,20.21,20.25,16117,0
+BIPI.US,D,20220823,000000,20.18,20.3,19.25,19.62,63146,0
+BIPI.US,D,20220824,000000,20.49,20.49,19.57,19.7,25087,0
+BIPI.US,D,20220825,000000,19.87,20.5304,19.87,20.19,3806,0
+BIPI.US,D,20220826,000000,20.32,20.4,20.0499,20.29,7345,0
+BIPI.US,D,20220829,000000,19.96,20.343,19.96,20.14,8762,0
+BIPI.US,D,20220830,000000,19.8353,20.36,19.8353,20.1,7149,0
+BIPI.US,D,20220831,000000,19.83,20.15,19.78,20.15,21866,0
+BIPI.US,D,20220901,000000,19.88,19.9738,19.37,19.37,7942,0
+BIPI.US,D,20220902,000000,19.536,19.99,19.46,19.46,8959,0
+BIPI.US,D,20220906,000000,19.58,19.75,19.5,19.6,7848,0
+BIPI.US,D,20220907,000000,19.67,19.8562,19.6,19.6,2064,0
+BIPI.US,D,20220908,000000,20.02,20.02,19.59,19.61,11289,0
+BIPI.US,D,20220909,000000,19.65,20.29,19.6,20.15,9778,0
+BIPI.US,D,20220912,000000,20.03,20.52,19.97,20.52,4494,0
+BIPI.US,D,20220913,000000,20.06,20.36,19.8894,20.36,6806,0
+BIPI.US,D,20220914,000000,20.07,20.18,19.7393,19.96,10474,0
+BIPI.US,D,20220915,000000,19.85,20.15,19.36,19.45,18813,0
+BIPI.US,D,20220916,000000,19.11,19.55,19.11,19.54,13436,0
+BIPI.US,D,20220919,000000,19.5907,19.5907,18.65,18.78,25275,0
+BIPI.US,D,20220920,000000,18.7,19.23,18.65,19.15,44238,0
+BIPI.US,D,20220921,000000,18.8594,19.28,18.8594,19.24,13568,0
+BIPI.US,D,20220922,000000,18.94,19.14,18.717,19.07,10604,0
+BIPI.US,D,20220923,000000,18.87,18.88,18.43,18.71,17941,0
+BIPI.US,D,20220926,000000,18.43,18.72,18.03,18.32,20006,0
+BIPI.US,D,20220927,000000,18.18,18.9,18.0701,18.71,55516,0
+BIPI.US,D,20220928,000000,18.53,19.31,18.53,19.2,19570,0
+BIPI.US,D,20220929,000000,18.5,18.9,18.4,18.9,73505,0
+BIPI.US,D,20220930,000000,19,19.55,18.63,19.47,101439,0
+BIPI.US,D,20221003,000000,19.44,19.98,19.29,19.55,21626,0
+BIPI.US,D,20221004,000000,19.65,19.9192,19.25,19.43,23829,0
+BIPI.US,D,20221005,000000,19.29,19.64,19.29,19.64,2965,0
+BIPI.US,D,20221006,000000,19.4,19.6,19.36,19.38,8609,0
+BIPI.US,D,20221007,000000,18.97,18.99,18.55,18.75,14253,0
+BIPI.US,D,20221010,000000,18.71,18.99,18.3,18.35,10852,0
+BIPI.US,D,20221011,000000,18.56,18.64,18.223,18.48,31185,0
+BIPI.US,D,20221012,000000,18.59,18.59,18.2,18.46,63984,0
+BIPI.US,D,20221013,000000,18.2,18.5738,17.95,18.415,19273,0
+BIPI.US,D,20221014,000000,18.48,18.5999,18.09,18.28,9744,0
+BIPI.US,D,20221017,000000,18.4579,18.84,17.1,17.1,36378,0
+BIPI.US,D,20221018,000000,17.81,18.29,17.81,18.15,14535,0
+BIPI.US,D,20221019,000000,18.2,18.33,18,18.16,23609,0
+BIPI.US,D,20221020,000000,18,18.16,17.1,17.25,19768,0
+BIPI.US,D,20221021,000000,17.45,17.45,16.58,16.99,30300,0
+BIPI.US,D,20221024,000000,17.48,17.5,17.07,17.3,23770,0
+BIPI.US,D,20221025,000000,17.3,17.57,17.08,17.3,30640,0
+BIPI.US,D,20221026,000000,17.35,17.8141,17.24,17.4698,32816,0
+BIPI.US,D,20221027,000000,17.26,17.66,17.2,17.55,42184,0
+BIPI.US,D,20221028,000000,17.51,17.72,17.41,17.6177,58384,0
+BIPI.US,D,20221031,000000,17.63,17.6345,17.44,17.45,40563,0
+BIPI.US,D,20221101,000000,17.72,17.75,17.2,17.25,29085,0
+BIPI.US,D,20221102,000000,17.15,17.63,17.15,17.39,20702,0
+BIPI.US,D,20221103,000000,17.18,17.44,17.02,17.05,226457,0
+BIPI.US,D,20221104,000000,17.19,17.49,17.07,17.11,11249,0
+BIPI.US,D,20221107,000000,17.07,17.2499,16.772,16.83,38258,0
+BIPI.US,D,20221108,000000,17.0983,17.46,17.0239,17.4346,29603,0
+BIPI.US,D,20221109,000000,17.35,17.43,17.04,17.15,26699,0
+BIPI.US,D,20221110,000000,17.45,18.42,17.43,18.3563,14774,0
+BIPI.US,D,20221111,000000,18.49,18.49,17.88,17.88,35469,0
+BIPI.US,D,20221114,000000,17.84,18.2086,17.55,17.65,23360,0
+BIPI.US,D,20221115,000000,17.78,17.95,17.31,17.68,53266,0
+BIPI.US,D,20221116,000000,17.53,17.9,17.4435,17.68,47147,0
+BIPI.US,D,20221117,000000,17.3865,17.8735,17.3865,17.68,25307,0
+BIPI.US,D,20221118,000000,17.86,17.87,17.4708,17.82,5588,0
+BIPI.US,D,20221121,000000,17.78,17.83,17.33,17.5,22566,0
+BIPI.US,D,20221122,000000,17.55,17.77,17.09,17.16,25318,0
+BIPI.US,D,20221123,000000,17.23,17.9099,17.05,17.12,28433,0
+BIPI.US,D,20221125,000000,17,17.5929,17,17.22,4973,0
+BIPI.US,D,20221128,000000,17.22,17.63,17.2,17.5,41195,0
+BIPI.US,D,20221129,000000,17.51,17.86,17.39,17.52,23698,0
+BIPI.US,D,20221130,000000,17.25,17.89,17.25,17.88,68947,0
+BIPI.US,D,20221201,000000,17.8,18.42,17.775,18.23,73040,0
+BIPI.US,D,20221202,000000,18.41,18.85,18.205,18.6,33737,0
+BIPI.US,D,20221205,000000,18.44,18.78,18.36,18.45,22844,0
+BIPI.US,D,20221206,000000,18.405,18.68,18.05,18.17,62576,0
+BIPI.US,D,20221207,000000,18.25,18.25,18.06,18.11,14052,0
+BIPI.US,D,20221208,000000,18.38,18.49,17.94,17.94,61872,0
+BIPI.US,D,20221209,000000,17.95,18.035,17.39,17.75,16342,0
+BIPI.US,D,20221212,000000,17.69,18.42,17.29,17.6,27861,0
+BIPI.US,D,20221213,000000,17.71,18.31,17.71,18.1,30476,0
+BIPI.US,D,20221214,000000,18.13,18.42,17.9502,18.1438,24555,0
+BIPI.US,D,20221215,000000,17.95,18.09,17.75,17.89,27611,0
+BIPI.US,D,20221216,000000,17.78,18.06,17.72,18.045,9550,0
+BIPI.US,D,20221219,000000,17.68,18.06,17.46,17.83,23862,0
+BIPI.US,D,20221220,000000,17.86,18.03,17.63,17.9841,17520,0
+BIPI.US,D,20221221,000000,17.8,17.84,17.11,17.23,69029,0
+BIPI.US,D,20221222,000000,17.15,17.35,16.95,17.1665,29773,0
+BIPI.US,D,20221223,000000,17.0515,17.0975,16.78,17,46408,0
+BIPI.US,D,20221227,000000,16.74,17,16.65,16.81,41377,0
+BIPI.US,D,20221228,000000,16.69,17.14,16.55,16.55,35959,0
+BIPI.US,D,20221229,000000,16.35,16.655,16.3,16.48,38810,0
+BIPI.US,D,20221230,000000,16.3724,16.6099,16.2,16.2,63113,0
+BIPI.US,D,20230103,000000,16.47,16.9899,16.47,16.75,21049,0
+BIPI.US,D,20230104,000000,16.99,17.37,16.54,17.15,18372,0
+BIPI.US,D,20230105,000000,17.0329,18.095,17.0329,17.67,11356,0
+BIPI.US,D,20230106,000000,17.85,18.63,17.85,18.48,10707,0
+BIPI.US,D,20230109,000000,18.48,18.7768,18.45,18.59,16581,0
+BIPI.US,D,20230110,000000,18.5,18.5,18.42,18.48,10599,0
+BIPI.US,D,20230111,000000,18.69,18.87,18.385,18.87,15740,0
+BIPI.US,D,20230112,000000,18.555,18.85,18.28,18.49,37764,0
+BIPI.US,D,20230113,000000,18.4518,18.98,18.4,18.4,5033,0
+BIPI.US,D,20230117,000000,18.8291,18.93,18.5,18.71,17749,0
+BIPI.US,D,20230118,000000,18.71,19.1,18.6309,18.82,16293,0
+BIPI.US,D,20230119,000000,18.74,19.24,18.69,18.9609,5792,0
+BIPI.US,D,20230120,000000,18.99,19.19,18.725,18.87,17672,0
+BIPI.US,D,20230123,000000,18.74,19.5,18.74,19.4916,26370,0
+BIPI.US,D,20230124,000000,19.41,19.68,19.26,19.66,16051,0
+BIPI.US,D,20230125,000000,19.34,19.81,19.3,19.81,7322,0
+BIPI.US,D,20230126,000000,19.8927,19.93,19.51,19.67,37705,0
+BIPI.US,D,20230127,000000,19.61,20.02,19.61,19.8,13869,0
+BIPI.US,D,20230130,000000,19.82,20.77,19.64,20.77,22335,0
+BIPI.US,D,20230131,000000,20.42,20.7,20.4,20.54,19115,0
+BIPI.US,D,20230201,000000,20.4,20.55,20.35,20.45,19750,0
+BIPI.US,D,20230202,000000,20.6,20.75,20.29,20.74,25558,0
+BIPI.US,D,20230203,000000,20.6,20.6,20.0401,20.12,7754,0
+BIPI.US,D,20230206,000000,19.96,19.96,19.28,19.65,29471,0
+BIPI.US,D,20230207,000000,19.585,19.8272,19.135,19.485,27781,0
+BIPI.US,D,20230208,000000,19.0967,19.82,19.0967,19.5,7058,0
+BIPI.US,D,20230209,000000,19.49,20.09,19.49,19.51,12825,0
+BIPI.US,D,20230210,000000,19.31,19.4694,19.31,19.36,7669,0
+BIPI.US,D,20230213,000000,19.21,19.95,19.21,19.82,12715,0
+BIPI.US,D,20230214,000000,19.87,19.87,19.35,19.64,7904,0
+BIPI.US,D,20230215,000000,19.46,19.48,19.2475,19.3223,3203,0
+BIPI.US,D,20230216,000000,19.45,19.8399,19.1805,19.2227,6686,0
+BIPI.US,D,20230217,000000,18.7801,19.5599,18.7801,19.15,5109,0
+BIPI.US,D,20230221,000000,18.96,19.3485,18.25,18.48,13451,0
+BIPI.US,D,20230222,000000,18.25,18.6564,18.15,18.3553,8679,0
+BIPI.US,D,20230223,000000,18.56,18.8219,18.2602,18.7001,4459,0
+BIPI.US,D,20230224,000000,18.45,18.8362,18.3,18.73,9273,0
+BIPI.US,D,20230227,000000,18.89,18.89,18.41,18.41,9937,0
+BIPI.US,D,20230228,000000,18.3795,19.2,18.3795,19.2,50213,0
+BIPI.US,D,20230301,000000,19.02,19.25,19,19.25,11151,0
+BIPI.US,D,20230302,000000,19.15,19.24,18.6581,19.22,9618,0
+BIPI.US,D,20230303,000000,19.22,19.49,18.88,19.49,5183,0
+BIPI.US,D,20230306,000000,19.49,19.53,17.75,18.165,84404,0
+BIPI.US,D,20230307,000000,18.04,18.5,18.04,18.1,9697,0
+BIPI.US,D,20230308,000000,18.76,18.76,18.0716,18.34,9578,0
+BIPI.US,D,20230309,000000,18.2445,18.2972,17.01,17.14,23064,0
+BIPI.US,D,20230310,000000,17.01,17.2576,16.48,16.5,12800,0
+BIPI.US,D,20230313,000000,16.23,16.6704,16.02,16.08,22790,0
+BIPI.US,D,20230314,000000,16.3,16.96,16.3,16.66,10953,0
+BIPI.US,D,20230315,000000,16.33,16.33,15.8,15.9,22419,0
+BIPI.US,D,20230316,000000,15.96,17.68,15.96,17.41,22375,0
+BIPI.US,D,20230317,000000,17.39,17.39,16.42,16.61,8132,0
+BIPI.US,D,20230320,000000,16.71,16.71,16.1699,16.26,15060,0
+BIPI.US,D,20230321,000000,16.46,16.85,16.0737,16.584,9563,0
+BIPI.US,D,20230322,000000,16.48,16.97,16.48,16.6051,4622,0
+BIPI.US,D,20230323,000000,16.3366,17.1556,16.3366,16.45,16791,0
+BIPI.US,D,20230324,000000,16.4,16.56,15.785,16.121,18428,0
+BIPI.US,D,20230327,000000,16.3322,16.92,16.3,16.7,7300,0
+BIPI.US,D,20230328,000000,16.7457,16.9999,16.645,16.87,14147,0
+BIPI.US,D,20230329,000000,16.97,18.24,16.97,17.9,37021,0
+BIPI.US,D,20230330,000000,17.96,18.69,17.8,18.69,34037,0
+BIPI.US,D,20230331,000000,18.53,18.96,17.9551,18.33,18715,0
+BIPI.US,D,20230403,000000,18.68,18.68,17.76,18.19,24768,0
+BIPI.US,D,20230404,000000,17.9682,18.42,17.52,17.85,23911,0
+BIPI.US,D,20230405,000000,17.825,17.825,17.15,17.6,39299,0
+BIPI.US,D,20230406,000000,17.62,17.85,17.1788,17.54,38090,0
+BIPI.US,D,20230410,000000,17.38,17.6,17.315,17.51,14213,0
+BIPI.US,D,20230411,000000,17.33,17.9999,17.33,17.52,25485,0
+BIPI.US,D,20230412,000000,17.97,18.3199,17.11,17.11,38529,0
+BIPI.US,D,20230413,000000,17.08,17.59,17.08,17.57,12543,0
+BIPI.US,D,20230414,000000,17.55,17.64,17.31,17.64,9896,0
+BIPI.US,D,20230417,000000,17.64,17.64,16.99,16.99,12950,0
+BIPI.US,D,20230418,000000,17.32,17.33,16.88,17.0711,14298,0
+BIPI.US,D,20230419,000000,16.91,17.385,16.91,17.2793,4730,0
+BIPI.US,D,20230420,000000,17.17,17.38,16.96,17.38,5446,0
+BIPI.US,D,20230421,000000,17.28,17.4881,17.03,17.03,2087,0
+BIPI.US,D,20230424,000000,17.3028,17.35,17.01,17.3374,4116,0
+BIPI.US,D,20230425,000000,17.18,17.45,16.5,16.53,47610,0
+BIPI.US,D,20230426,000000,16.63,16.8,16.34,16.8,20275,0
+BIPI.US,D,20230427,000000,16.62,16.89,16.62,16.88,6631,0
+BIPI.US,D,20230428,000000,16.91,17.39,16.91,17.2,49005,0
+BIPI.US,D,20230501,000000,17.09,17.215,16.8,17.09,9087,0
+BIPI.US,D,20230502,000000,16.89,17.2,16.16,16.16,17712,0
+BIPI.US,D,20230503,000000,16.25,16.48,16.16,16.16,17062,0
+BIPI.US,D,20230504,000000,16.08,16.2214,15.51,15.66,30889,0
+BIPI.US,D,20230505,000000,15.79,16.0231,15.55,15.8,19846,0
+BIPI.US,D,20230508,000000,15.75,16.2945,15.75,16.25,34974,0
+BIPI.US,D,20230509,000000,16.25,16.405,16.03,16.2471,14746,0
+BIPI.US,D,20230510,000000,16.48,16.52,16.16,16.31,20588,0
+BIPI.US,D,20230511,000000,16.2,16.39,16.164,16.24,17823,0
+BIPI.US,D,20230512,000000,16.41,16.41,16.2,16.3042,22715,0
+BIPI.US,D,20230515,000000,16.4,16.44,16.02,16.39,72824,0
+BIPI.US,D,20230516,000000,16.3,16.51,16.1,16.15,38752,0
+BIPI.US,D,20230517,000000,16.15,16.6,16.1403,16.45,14784,0
+BIPI.US,D,20230518,000000,16.4299,16.52,16.2146,16.29,7201,0
+BIPI.US,D,20230519,000000,16.4,16.48,16.23,16.4,5792,0
+BIPI.US,D,20230522,000000,16.44,16.44,16.34,16.41,11214,0
+BIPI.US,D,20230523,000000,16.36,16.44,16.35,16.43,11727,0
+BIPI.US,D,20230524,000000,16.28,16.82,16.28,16.65,15862,0
+BIPI.US,D,20230525,000000,16.8391,16.88,16.4,16.575,16726,0
+BIPI.US,D,20230526,000000,16.59,16.71,16.41,16.56,6868,0
+BIPI.US,D,20230530,000000,16.79,16.79,16.1959,16.25,15536,0
+BIPI.US,D,20230531,000000,16.18,17.16,16.18,17.16,97693,0
+BIPI.US,D,20230601,000000,17.01,17.36,16.78,17.05,40945,0
+BIPI.US,D,20230602,000000,17.26,18,17,17.88,39790,0
+BIPI.US,D,20230605,000000,17.95,18.5,17.56,18.44,39915,0
+BIPI.US,D,20230606,000000,18.37,18.505,18.2357,18.45,17688,0
+BIPI.US,D,20230607,000000,18.42,18.48,17.91,18.1955,17603,0
+BIPI.US,D,20230608,000000,18.19,18.23,17.81,17.81,11949,0
+BIPI.US,D,20230609,000000,17.75,17.9,17.62,17.705,10163,0
+BIPI.US,D,20230612,000000,17.51,17.7399,17.51,17.57,5257,0
+BIPI.US,D,20230613,000000,17.57,17.99,17.57,17.89,7278,0
+BIPI.US,D,20230614,000000,17.56,17.56,16.58,16.83,31358,0
+BIPI.US,D,20230615,000000,16.78,16.925,16.75,16.9,5797,0
+BIPI.US,D,20230616,000000,16.68,16.93,16.5,16.5,14331,0
+BIPI.US,D,20230620,000000,16.35,16.7899,16.35,16.38,15028,0
+BIPI.US,D,20230621,000000,16.4,16.5,16.36,16.43,4882,0
+BIPI.US,D,20230622,000000,16.37,16.765,16.37,16.765,19241,0
+BIPI.US,D,20230623,000000,16.6,16.85,16.6,16.75,12585,0
+BIPI.US,D,20230626,000000,16.855,17.1499,16.855,16.94,12285,0
+BIPI.US,D,20230627,000000,16.98,16.98,16.66,16.95,11496,0
+BIPI.US,D,20230628,000000,16.9,17.0871,16.55,17,25114,0
+BIPI.US,D,20230629,000000,16.76,16.9999,16.59,16.95,6489,0
+BIPI.US,D,20230630,000000,17,17.4,16.85,17.4,58064,0
+BIPI.US,D,20230703,000000,17.2,17.54,17.2,17.52,6160,0
+BIPI.US,D,20230705,000000,17.55,17.5797,17.1,17.5,10972,0
+BIPI.US,D,20230706,000000,17.305,17.305,16.76,16.95,9363,0
+BIPI.US,D,20230707,000000,16.92,17.23,16.75,16.81,17464,0
+BIPI.US,D,20230710,000000,16.81,17.36,16.8,17.09,9319,0
+BIPI.US,D,20230711,000000,17,17.25,17,17.02,10010,0
+BIPI.US,D,20230712,000000,17.26,17.47,17.02,17.22,20731,0
+BIPI.US,D,20230713,000000,17.23,17.3,17.23,17.3,7330,0
+BIPI.US,D,20230714,000000,17.44,17.45,17.2,17.34,5941,0
+BIPI.US,D,20230717,000000,17.2433,17.43,16.9441,16.97,11078,0
+BIPI.US,D,20230718,000000,17.43,17.43,16.97,17.22,10579,0
+BIPI.US,D,20230719,000000,17.48,17.48,17.15,17.3885,10712,0
+BIPI.US,D,20230720,000000,17.25,17.5,17.21,17.3,5491,0
+BIPI.US,D,20230721,000000,17.25,17.5177,17.11,17.45,7882,0
+BIPI.US,D,20230724,000000,17.44,17.7499,16.9,17.3,23038,0
+BIPI.US,D,20230725,000000,17.29,17.3,17.1756,17.25,7801,0
+BIPI.US,D,20230726,000000,17.14,17.52,17.14,17.51,16219,0
+BIPI.US,D,20230727,000000,17.51,17.51,17.3,17.4257,23118,0
+BIPI.US,D,20230728,000000,17.41,17.5994,17.17,17.25,17961,0
+BIPI.US,D,20230731,000000,17.22,17.5,17.22,17.39,6683,0
+BIPI.US,D,20230801,000000,17.37,17.37,16.87,17.19,10049,0
+BIPI.US,D,20230802,000000,17.1433,17.5799,17.13,17.13,42762,0
+BIPI.US,D,20230803,000000,17.13,17.13,16.9051,16.98,7621,0
+BIPI.US,D,20230804,000000,16.93,17.41,16.93,17.32,13543,0
+BIPI.US,D,20230807,000000,17.32,17.34,17.0501,17.34,1794,0
+BIPI.US,D,20230808,000000,17.35,17.46,17.1501,17.35,21964,0
+BIPI.US,D,20230809,000000,17.29,17.2965,17.1501,17.17,8040,0
+BIPI.US,D,20230810,000000,17.315,17.315,17.07,17.16,5603,0
+BIPI.US,D,20230811,000000,17,17.2473,16.9505,17.21,17467,0
+BIPI.US,D,20230814,000000,17.12,17.265,16.9301,17.1663,12939,0
+BIPI.US,D,20230815,000000,17.12,17.23,17.12,17.18,9218,0
+BIPI.US,D,20230816,000000,17.18,17.3373,17.02,17.02,52924,0
+BIPI.US,D,20230817,000000,17.1,17.1,16.5,16.813,17475,0
+BIPI.US,D,20230818,000000,16.74,16.7999,16.5001,16.71,13694,0
+BIPI.US,D,20230821,000000,16.6095,16.697,16.6,16.63,11266,0
+BIPI.US,D,20230822,000000,16.6603,16.71,16.5001,16.64,8163,0
+BIPI.US,D,20230823,000000,16.8,16.8,16.64,16.71,27292,0
+BIPI.US,D,20230824,000000,16.61,16.7699,16.5201,16.63,22564,0
+BIPI.US,D,20230825,000000,16.665,16.6854,16.5812,16.6,7312,0
+BIPI.US,D,20230828,000000,16.67,16.8,16.67,16.8,12187,0
+BIPI.US,D,20230829,000000,16.8,16.84,16.5299,16.66,19841,0
+BIPI.US,D,20230830,000000,16.67,16.8,16.615,16.615,6655,0
+BIPI.US,D,20230831,000000,16.57,17.47,16.51,17.47,78147,0
+BIPI.US,D,20230901,000000,17.3,17.42,17.079,17.26,19103,0
+BIPI.US,D,20230905,000000,17.19,17.19,16.7001,16.71,12745,0
+BIPI.US,D,20230906,000000,16.85,16.89,16.46,16.65,18950,0
+BIPI.US,D,20230907,000000,16.53,16.77,16.53,16.66,18108,0
+BIPI.US,D,20230908,000000,16.72,16.91,16.55,16.6,24858,0
+BIPI.US,D,20230911,000000,16.58,16.6711,16.55,16.55,16426,0
+BIPI.US,D,20230912,000000,16.55,16.7242,16.51,16.62,21270,0
+BIPI.US,D,20230913,000000,16.55,16.6,16.21,16.38,40180,0
+BIPI.US,D,20230914,000000,16.16,16.46,16.02,16.1,35276,0
+BIPI.US,D,20230915,000000,16.17,16.2899,16.0489,16.2,16364,0
+BIPI.US,D,20230918,000000,16.28,16.3,16.19,16.28,3263,0
+BIPI.US,D,20230919,000000,16.44,16.55,16.2,16.2,16231,0
+BIPI.US,D,20230920,000000,16.47,16.47,16.1334,16.2583,21868,0
+BIPI.US,D,20230921,000000,16.2,16.2,16.01,16.01,18251,0
+BIPI.US,D,20230922,000000,16.15,16.15,16.04,16.07,9626,0
+BIPI.US,D,20230925,000000,16.07,16.1399,16.06,16.12,5233,0
+BIPI.US,D,20230926,000000,16.07,16.4,16.04,16.34,27347,0
+BIPI.US,D,20230927,000000,16.26,16.34,16.11,16.2,11418,0
+BIPI.US,D,20230928,000000,16.18,16.44,16.18,16.35,23250,0
+BIPI.US,D,20230929,000000,16.51,16.8,15.98,15.98,215329,0
+BIPI.US,D,20231002,000000,15.92,16.18,15.7,15.71,51440,0
+BIPI.US,D,20231003,000000,15.66,15.66,15.12,15.23,40358,0
+BIPI.US,D,20231004,000000,15.22,15.4656,15.12,15.12,45466,0
+BIPI.US,D,20231005,000000,15.12,15.1923,15.07,15.19,56754,0
+BIPI.US,D,20231006,000000,15.19,15.26,15.06,15.25,16812,0
+BIPI.US,D,20231009,000000,15.19,15.32,15.065,15.29,14667,0
+BIPI.US,D,20231010,000000,15.21,15.45,15.168,15.41,16381,0
+BIPI.US,D,20231011,000000,15.34,15.769,15.34,15.72,10011,0
+BIPI.US,D,20231012,000000,15.505,15.75,15.2578,15.55,16009,0
+BIPI.US,D,20231013,000000,15.61,15.69,15.51,15.69,6640,0
+BIPI.US,D,20231016,000000,15.6648,15.76,15.42,15.69,8211,0
+BIPI.US,D,20231017,000000,15.64,15.64,15.33,15.52,6125,0
+BIPI.US,D,20231018,000000,15.49,15.65,15.46,15.61,24273,0
+BIPI.US,D,20231019,000000,15.83,15.84,15.6,15.61,17478,0
+BIPI.US,D,20231020,000000,15.3,15.68,15.2999,15.5011,4725,0
+BIPI.US,D,20231023,000000,15.44,15.61,15.33,15.4,8881,0
+BIPI.US,D,20231024,000000,15.64,15.65,15.43,15.48,4800,0
+BIPI.US,D,20231025,000000,15.5,15.508,15.32,15.41,13465,0
+BIPI.US,D,20231026,000000,15.26,15.32,15.1,15.1,17362,0
+BIPI.US,D,20231027,000000,15.21,15.54,15.1,15.14,9400,0
+BIPI.US,D,20231030,000000,15.1543,15.25,15.09,15.09,9759,0
+BIPI.US,D,20231031,000000,15.09,15.32,15.09,15.3,35102,0
+BIPI.US,D,20231101,000000,15.09,15.57,15.09,15.57,11161,0
+BIPI.US,D,20231102,000000,15.75,16.19,15.67,15.86,29959,0
+BIPI.US,D,20231103,000000,15.96,16.46,15.8707,16.28,32107,0
+BIPI.US,D,20231106,000000,16.15,16.2,16.1001,16.16,6024,0
+BIPI.US,D,20231107,000000,16.1,16.27,16.1,16.2,4274,0
+BIPI.US,D,20231108,000000,16.12,16.23,15.9,16.03,23687,0
+BIPI.US,D,20231109,000000,15.9881,16.1059,15.71,15.71,6636,0
+BIPI.US,D,20231110,000000,15.772,15.8066,15.4972,15.68,9117,0
+BIPI.US,D,20231113,000000,15.54,15.94,15.46,15.8,6665,0
+BIPI.US,D,20231114,000000,15.94,16.3,15.94,16.08,10310,0
+BIPI.US,D,20231115,000000,16.032,16.14,16.01,16.02,7421,0
+BIPI.US,D,20231116,000000,16.145,16.31,16,16,20680,0
+BIPI.US,D,20231117,000000,16.05,16.22,16.05,16.18,3922,0
+BIPI.US,D,20231120,000000,16.08,16.25,15.9,15.9,12761,0
+BIPI.US,D,20231121,000000,15.78,16.287,15.78,15.88,8415,0
+BIPI.US,D,20231122,000000,15.8642,16.15,15.47,15.6,32876,0
+BIPI.US,D,20231124,000000,15.76,15.9,15.6921,15.72,7142,0
+BIPI.US,D,20231127,000000,15.72,15.7399,15.455,15.6,20692,0
+BIPI.US,D,20231128,000000,15.56,15.89,15.56,15.72,27001,0
+BIPI.US,D,20231129,000000,15.63,16.03,15.63,16,19877,0
+BIPI.US,D,20231130,000000,16.3,16.44,16,16.44,61342,0
+BIPI.US,D,20231201,000000,16.4214,16.4688,16.11,16.33,21503,0
+BIPI.US,D,20231204,000000,16.13,16.49,16.1,16.36,19408,0
+BIPI.US,D,20231205,000000,16.35,16.5795,16.07,16.1,46980,0
+BIPI.US,D,20231206,000000,16.1904,16.3495,16.1904,16.3,31817,0
+BIPI.US,D,20231207,000000,16.32,16.4,16.15,16.29,45891,0
+BIPI.US,D,20231208,000000,16.25,16.3215,16.09,16.24,23791,0
+BIPI.US,D,20231211,000000,16.22,16.33,16.2,16.32,25256,0
+BIPI.US,D,20231212,000000,16.33,16.62,16.33,16.62,28956,0
+BIPI.US,D,20231213,000000,16.5,16.91,16.47,16.74,81326,0
+BIPI.US,D,20231214,000000,16.88,16.98,16.44,16.61,38911,0
+BIPI.US,D,20231215,000000,16.5,16.82,16.43,16.43,19788,0
+BIPI.US,D,20231218,000000,16.34,16.6575,16.3,16.3,27837,0
+BIPI.US,D,20231219,000000,16.25,16.77,16.25,16.68,51352,0
+BIPI.US,D,20231220,000000,16.54,17.14,16.54,17.14,16909,0
+BIPI.US,D,20231221,000000,17.14,17.14,16.6402,16.93,28286,0
+BIPI.US,D,20231222,000000,16.5664,17.19,16.5664,16.77,49615,0
+BIPI.US,D,20231226,000000,16.61,17.1,16.61,16.77,23992,0
+BIPI.US,D,20231227,000000,16.7,17.17,16.68,17.12,48320,0
+BIPI.US,D,20231228,000000,16.91,17.07,16.74,16.81,24562,0
+BIPI.US,D,20231229,000000,16.73,16.875,16.5627,16.86,14773,0
+BIPI.US,D,20240102,000000,16.73,16.86,16.6201,16.7,12152,0
+BIPI.US,D,20240103,000000,16.77,16.82,16.6106,16.63,9587,0
+BIPI.US,D,20240104,000000,16.65,16.75,16.6301,16.695,3232,0
+BIPI.US,D,20240105,000000,16.6016,16.76,16.51,16.58,11556,0
+BIPI.US,D,20240108,000000,16.68,17.12,16.6,17.1,20571,0
+BIPI.US,D,20240109,000000,17.1,17.36,17.1,17.36,9369,0
+BIPI.US,D,20240110,000000,17.1,17.68,17.1,17.68,35212,0
+BIPI.US,D,20240111,000000,17.44,17.7,17.44,17.7,10909,0
+BIPI.US,D,20240112,000000,17.62,17.8696,17.62,17.7,12513,0
+BIPI.US,D,20240116,000000,17.78,17.98,17.71,17.7401,49813,0
+BIPI.US,D,20240117,000000,17.7399,17.81,17.6,17.71,17974,0
+BIPI.US,D,20240118,000000,17.71,17.71,17.3,17.47,19497,0
+BIPI.US,D,20240119,000000,17.545,17.85,17.471,17.78,8142,0
+BIPI.US,D,20240122,000000,17.31,18,17.31,17.995,17842,0
+BIPI.US,D,20240123,000000,18,18,17.7615,17.82,8246,0
+BIPI.US,D,20240124,000000,18.09,18.11,17.805,17.805,24821,0
+BIPI.US,D,20240125,000000,17.95,17.95,17.845,17.86,41426,0
+BIPI.US,D,20240126,000000,17.86,18.41,17.86,18.16,12893,0
+BIPI.US,D,20240129,000000,18.26,18.335,17.96,18.01,30729,0
+BIPI.US,D,20240130,000000,18.12,18.23,17.83,17.88,23127,0
+BIPI.US,D,20240131,000000,17.9,17.9499,17.48,17.48,25595,0
+BIPI.US,D,20240201,000000,17.66,17.81,17.5,17.75,55370,0
+BIPI.US,D,20240202,000000,17.75,17.84,17.7301,17.84,13798,0
+BIPI.US,D,20240205,000000,17.87,18.18,17.512,17.5225,9514,0
+BIPI.US,D,20240206,000000,17.62,17.69,17.49,17.605,12248,0
+BIPI.US,D,20240207,000000,17.69,18.005,17.5449,17.611,19892,0
+BIPI.US,D,20240208,000000,17.7,18.04,17.62,18.03,10213,0
+BIPI.US,D,20240209,000000,18.12,18.3306,17.73,17.8,31655,0
+BIPI.US,D,20240212,000000,17.82,17.965,17.48,17.58,47811,0
+BIPI.US,D,20240213,000000,17.47,17.47,16.95,16.99,33555,0
+BIPI.US,D,20240214,000000,17.11,17.4891,16.71,16.92,506750,0
+BIPI.US,D,20240215,000000,17.02,17.16,16.8901,17.12,11414,0
+BIPI.US,D,20240216,000000,17.12,17.2598,17.03,17.12,23943,0
+BIPI.US,D,20240220,000000,17.12,17.28,17.03,17.28,7157,0
+BIPI.US,D,20240221,000000,17.21,17.7392,17.21,17.48,10209,0
+BIPI.US,D,20240222,000000,17.58,17.9999,17.58,17.8,15102,0
+BIPI.US,D,20240223,000000,17.9,18.235,17.9,18.06,23482,0
+BIPI.US,D,20240226,000000,18.13,18.17,17.9447,18.06,14099,0
+BIPI.US,D,20240227,000000,18.14,18.4,18,18.07,33120,0
+BIPI.US,D,20240228,000000,18.15,18.43,18.0877,18.3,13458,0
+BIPI.US,D,20240229,000000,18.4,18.975,18.25,18.85,64225,0
+BIPI.US,D,20240301,000000,18.77,18.8,18.43,18.61,15104,0
+BIPI.US,D,20240304,000000,18.61,18.61,18.5,18.53,12081,0
+BIPI.US,D,20240305,000000,18.58,18.9,18.55,18.9,12666,0
+BIPI.US,D,20240306,000000,18.97,19.32,18.83,19.07,45369,0
+BIPI.US,D,20240307,000000,19.1609,19.37,18.95,19,21705,0
+BIPI.US,D,20240308,000000,19.05,19.34,19.03,19.29,8750,0
+BIPI.US,D,20240311,000000,19.35,19.35,19.1869,19.31,13689,0
+BIPI.US,D,20240312,000000,19.38,19.38,19.0928,19.33,13756,0
+BIPI.US,D,20240313,000000,19.34,19.42,19.06,19.33,35357,0
+BIPI.US,D,20240314,000000,19.01,19.1168,18.81,18.87,28485,0
+BIPI.US,D,20240315,000000,18.87,19.2,18.84,18.95,22279,0
+BIPI.US,D,20240318,000000,19.03,19.18,18.95,19.1,21120,0
+BIPI.US,D,20240319,000000,19.19,19.48,18.82,19.37,27294,0
+BIPI.US,D,20240320,000000,19.42,19.61,19.285,19.36,39990,0
+BIPI.US,D,20240321,000000,19.44,19.53,19.27,19.38,54324,0
+BIPI.US,D,20240322,000000,19.47,19.47,18.6,18.77,14652,0
+BIPI.US,D,20240325,000000,18.81,19.0552,18.72,19.0552,25725,0
+BIPI.US,D,20240326,000000,19.14,19.25,19.06,19.09,9825,0
+BIPI.US,D,20240327,000000,19.19,19.22,19.12,19.17,15148,0
+BIPI.US,D,20240328,000000,19.17,19.67,19.17,19.58,273704,0
+BIPI.US,D,20240401,000000,19.46,19.46,19.095,19.19,30326,0
+BIPI.US,D,20240402,000000,19.14,19.14,18.91,18.9671,22176,0
+BIPI.US,D,20240403,000000,19.02,19.16,18.75,19.08,80699,0
+BIPI.US,D,20240404,000000,19.12,19.32,19.12,19.24,16031,0
+BIPI.US,D,20240405,000000,19.13,19.25,19.1101,19.24,10940,0
+BIPI.US,D,20240408,000000,19.27,19.27,19.0961,19.12,3940,0
+BIPI.US,D,20240409,000000,19.17,19.22,19.02,19.09,11816,0
+BIPI.US,D,20240410,000000,19.04,19.04,18.13,18.4,86311,0
+BIPI.US,D,20240411,000000,18.55,18.55,17.72,17.97,32245,0
+BIPI.US,D,20240412,000000,18,18,17.89,17.89,2915,0
+BIPI.US,D,20240415,000000,17.71,17.7103,17.02,17.33,21319,0
+BIPI.US,D,20240416,000000,17.33,17.84,17.1504,17.37,6679,0
+BIPI.US,D,20240417,000000,17.43,17.7621,17.4,17.748,20797,0
+BIPI.US,D,20240418,000000,17.75,17.76,17.49,17.59,16295,0
+BIPI.US,D,20240419,000000,17.66,17.75,17.6001,17.67,3909,0
+BIPI.US,D,20240422,000000,17.77,17.91,17.56,17.72,11834,0
+BIPI.US,D,20240423,000000,17.84,18.2,17.84,18.2,5886,0
+BIPI.US,D,20240424,000000,18.21,18.21,17.83,17.96,3735,0
+BIPI.US,D,20240425,000000,17.81,17.855,17.5337,17.78,10168,0
+BIPI.US,D,20240426,000000,17.69,17.82,17.56,17.82,28289,0
+BIPI.US,D,20240429,000000,17.96,17.99,17.68,17.8,10257,0
+BIPI.US,D,20240430,000000,17.85,17.87,17.4651,17.74,20136,0
+BIPI.US,D,20240501,000000,17.99,17.99,17.48,17.96,9563,0
+BIPI.US,D,20240502,000000,18,18.18,17.78,18.07,27634,0
+BIPI.US,D,20240503,000000,18.19,18.19,17.7,18.113,4182,0
+BIPI.US,D,20240506,000000,18.13,18.59,18.12,18.59,11714,0
+BIPI.US,D,20240507,000000,18.59,18.67,18.24,18.52,4140,0
+BIPI.US,D,20240508,000000,18.26,18.33,17.83,17.97,16122,0
+BIPI.US,D,20240509,000000,18.02,18.02,17.74,18.02,8175,0
+BIPI.US,D,20240510,000000,18.07,18.07,17.76,17.94,7142,0
+BIPI.US,D,20240513,000000,18,18.01,17.94,17.9576,7450,0
+BIPI.US,D,20240514,000000,18.01,18.09,17.66,17.88,10575,0
+BIPI.US,D,20240515,000000,17.96,18.24,17.96,18.2355,14160,0
+BIPI.US,D,20240516,000000,18.27,18.27,17.98,18.22,2676,0
+BIPI.US,D,20240517,000000,18.09,18.1999,18.02,18.08,4400,0
+BIPI.US,D,20240520,000000,18.17,18.26,18.115,18.23,3939,0
+BIPI.US,D,20240521,000000,18.29,18.37,18,18.09,9500,0
+BIPI.US,D,20240522,000000,18.12,18.2,17.73,17.73,5398,0
+BIPI.US,D,20240523,000000,17.86,17.86,17.5,17.74,17658,0
+BIPI.US,D,20240524,000000,17.83,18.05,17.5543,18.05,5749,0
+BIPI.US,D,20240528,000000,18.19,18.19,17.78,17.81,26705,0
+BIPI.US,D,20240529,000000,17.81,17.81,17.41,17.44,20543,0
+BIPI.US,D,20240530,000000,17.54,17.77,17.54,17.58,6858,0
+BIPI.US,D,20240531,000000,17.84,18.16,17.83,18.14,15578,0
+BIPI.US,D,20240603,000000,18.09,18.27,18.03,18.23,7090,0
+BIPI.US,D,20240604,000000,18.3,18.53,18.26,18.44,7040,0
+BIPI.US,D,20240605,000000,18.47,18.52,18.23,18.52,3137,0
+BIPI.US,D,20240606,000000,18.57,18.73,18.57,18.73,4226,0
+BIPI.US,D,20240607,000000,18.41,18.7299,18.41,18.65,7625,0
+BIPI.US,D,20240610,000000,18.66,18.6999,18.54,18.54,3832,0
+BIPI.US,D,20240611,000000,18.62,18.62,18.4601,18.5746,8105,0
+BIPI.US,D,20240612,000000,18.79,18.94,18.44,18.52,36018,0
+BIPI.US,D,20240613,000000,18.565,18.64,18.2,18.61,20454,0
+BIPI.US,D,20240614,000000,18.4,18.5,17.95,17.96,4687,0
+BIPI.US,D,20240617,000000,17.91,17.96,17.49,17.64,15870,0
+BIPI.US,D,20240618,000000,17.73,17.75,17.55,17.665,13276,0
+BIPI.US,D,20240620,000000,17.66,17.7618,17.57,17.61,9232,0
+BIPI.US,D,20240621,000000,17.7,17.88,17.44,17.605,23618,0
+BIPI.US,D,20240624,000000,17.62,17.98,17.62,17.965,9711,0
+BIPI.US,D,20240625,000000,18.02,18.03,17.825,17.86,9762,0
+BIPI.US,D,20240626,000000,17.86,18.16,17.753,18.02,6966,0
+BIPI.US,D,20240627,000000,18.12,18.18,18.08,18.18,8681,0
+BIPI.US,D,20240628,000000,18.19,18.2,17.91,17.94,19867,0
+BIPI.US,D,20240701,000000,17.87,18.19,17.87,18.05,12221,0
+BIPI.US,D,20240702,000000,18.15,18.365,18.14,18.36,9886,0
+BIPI.US,D,20240703,000000,18.0981,18.66,18.0981,18.66,6750,0
+BIPI.US,D,20240705,000000,18.69,18.8,18.69,18.8,3149,0
+BIPI.US,D,20240708,000000,18.82,18.82,18.62,18.63,19942,0
+BIPI.US,D,20240709,000000,18.76,18.76,18.34,18.34,13722,0
+BIPI.US,D,20240710,000000,18.39,18.39,17.9,18.06,23368,0
+BIPI.US,D,20240711,000000,18.325,18.55,18.18,18.55,18509,0
+BIPI.US,D,20240712,000000,18.55,18.7,18.55,18.7,2067,0
+BIPI.US,D,20240715,000000,18.71,18.71,18.555,18.64,2517,0
+BIPI.US,D,20240716,000000,18.76,18.76,18.6,18.6701,5554,0
+BIPI.US,D,20240717,000000,18.66,18.66,18.55,18.56,2706,0
+BIPI.US,D,20240718,000000,18.67,18.67,18.22,18.45,5139,0
+BIPI.US,D,20240719,000000,18.5,18.6798,18.5,18.6,2470,0
+BIPI.US,D,20240722,000000,18.67,18.67,18.26,18.39,5786,0
+BIPI.US,D,20240723,000000,18.48,18.66,17.89,18,5706,0
+BIPI.US,D,20240724,000000,18.03,18.03,17.86,17.88,3772,0
+BIPI.US,D,20240725,000000,17.96,18.05,17.7,17.795,9406,0
+BIPI.US,D,20240726,000000,17.95,17.95,17.62,17.722,29552,0
+BIPI.US,D,20240729,000000,17.81,17.81,17.6201,17.68,6232,0
+BIPI.US,D,20240730,000000,17.79,17.79,17.564,17.681,6556,0
+BIPI.US,D,20240731,000000,17.79,17.93,17.43,17.49,33842,0
+BIPI.US,D,20240801,000000,17.64,17.95,17.58,17.9,16140,0
+BIPI.US,D,20240802,000000,17.84,18,17.672,17.99,8144,0
+BIPI.US,D,20240805,000000,17.85,17.94,17.67,17.77,3730,0
+BIPI.US,D,20240806,000000,17.91,18,17.59,17.85,9383,0
+BIPI.US,D,20240807,000000,17.98,17.98,17.83,17.92,1748,0
+BIPI.US,D,20240808,000000,17.98,17.99,17.75,17.92,3543,0
+BIPI.US,D,20240809,000000,18,18,17.85,17.85,4579,0
+BIPI.US,D,20240812,000000,17.91,17.91,17.76,17.85,2097,0
+BIPI.US,D,20240813,000000,17.62,18.03,17.59,18.03,3916,0
+BIPI.US,D,20240814,000000,18.05,18.27,17.97,18.23,6927,0
+BIPI.US,D,20240815,000000,18.29,18.36,18.255,18.36,4775,0
+BIPI.US,D,20240816,000000,18.47,18.48,18.36,18.36,5400,0
+BIPI.US,D,20240819,000000,18.25,18.48,18.2,18.41,7393,0
+BIPI.US,D,20240820,000000,18.41,18.41,18.31,18.3801,5313,0
+BIPI.US,D,20240821,000000,18.46,18.77,18.46,18.77,6022,0
+BIPI.US,D,20240822,000000,18.88,18.88,18.8,18.86,4397,0
+BIPI.US,D,20240823,000000,18.93,19.13,18.92,19.1,8349,0
+BIPI.US,D,20240826,000000,19.14,19.41,18.99,19.3,21904,0
+BIPI.US,D,20240827,000000,19.31,19.3599,19.15,19.15,6315,0
+BIPI.US,D,20240828,000000,19.24,19.26,19.1,19.1,14647,0
+BIPI.US,D,20240829,000000,19.23,19.2399,19.1006,19.15,5870,0
+BIPI.US,D,20240830,000000,19.22,19.22,18.27,18.6,69111,0
+BIPI.US,D,20240903,000000,18.64,18.66,18.52,18.6,7599,0
+BIPI.US,D,20240904,000000,18.67,18.9,18.4673,18.81,11988,0
+BIPI.US,D,20240905,000000,18.9,19.18,18.9,19.18,9303,0
+BIPI.US,D,20240906,000000,19.26,19.26,19.02,19.11,6703,0
+BIPI.US,D,20240909,000000,19.18,19.35,19.07,19.35,4217,0
+BIPI.US,D,20240910,000000,19.4,19.4,19.313,19.35,8103,0
+BIPI.US,D,20240911,000000,19.42,19.55,19.32,19.55,8612,0
+BIPI.US,D,20240912,000000,19.55,19.55,19.47,19.5,8837,0
+BIPI.US,D,20240913,000000,19.28,19.44,19.19,19.44,10094,0
+BIPI.US,D,20240916,000000,19.55,19.66,19.41,19.66,5630,0
+BIPI.US,D,20240917,000000,19.72,19.835,19.665,19.835,6849,0
+BIPI.US,D,20240918,000000,19.64,20.08,19.64,19.98,12018,0
+BIPI.US,D,20240919,000000,20,20.25,19.8701,20.25,9632,0
+BIPI.US,D,20240920,000000,20.32,20.53,20.16,20.4,10417,0
+BIPI.US,D,20240923,000000,20.53,20.64,20.4457,20.62,8695,0
+BIPI.US,D,20240924,000000,20.62,20.67,20.57,20.67,1448,0
+BIPI.US,D,20240925,000000,20.72,20.83,20.56,20.58,6389,0
+BIPI.US,D,20240926,000000,20.72,20.72,20.16,20.16,6414,0
+BIPI.US,D,20240927,000000,20.15,20.325,20.01,20.05,11277,0
+BIPI.US,D,20240930,000000,20.32,20.33,19.61,19.61,29364,0
+BIPI.US,D,20241001,000000,19.78,20.21,19.6201,20.1715,7526,0
+BIPI.US,D,20241002,000000,20.16,20.16,19.78,19.93,5482,0
+BIPI.US,D,20241003,000000,20.04,20.38,20.04,20.1872,10795,0
+BIPI.US,D,20241004,000000,20.19,20.19,20.055,20.055,1641,0
+BIPI.US,D,20241007,000000,20.13,20.13,19.45,19.45,24698,0
+BIPI.US,D,20241008,000000,19.62,19.68,19.48,19.67,2754,0
+BIPI.US,D,20241009,000000,19.8,20.1599,18.93,19.05,39284,0
+BIPI.US,D,20241010,000000,19.1,19.3871,19,19.25,32697,0
+BIPI.US,D,20241011,000000,19.24,19.57,19.24,19.56,31230,0
+BIPI.US,D,20241014,000000,19.51,19.84,19.485,19.71,6238,0
+BIPI.US,D,20241015,000000,19.82,19.92,19.52,19.73,15822,0
+BIPI.US,D,20241016,000000,19.83,20.01,19.7757,20.01,4299,0
+BIPI.US,D,20241017,000000,19.91,20.04,19.89,19.89,2697,0
+BIPI.US,D,20241018,000000,19.93,20.12,19.66,19.95,9462,0
+BIPI.US,D,20241021,000000,19.75,19.75,19.41,19.69,24527,0
+BIPI.US,D,20241022,000000,19.82,19.98,19.64,19.95,13094,0
+BIPI.US,D,20241023,000000,19.95,19.95,19.75,19.83,5348,0
+BIPI.US,D,20241024,000000,19.98,19.98,19.53,19.72,8953,0
+BIPI.US,D,20241025,000000,19.87,19.93,19.3801,19.65,6195,0
+BIPI.US,D,20241028,000000,19.61,19.665,19.37,19.6,8489,0
+BIPI.US,D,20241029,000000,19.65,19.665,18.94,19.33,22728,0
+BIPI.US,D,20241030,000000,19.4,19.5,19.21,19.26,13488,0
+BIPI.US,D,20241031,000000,19.34,19.4,18.78,18.95,34978,0
+BIPI.US,D,20241101,000000,19.1,19.1,18.8121,18.9,12457,0
+BIPI.US,D,20241104,000000,18.97,19.17,18.8026,19.17,9132,0
+BIPI.US,D,20241105,000000,19.08,19.57,18.86,19.57,14215,0
+BIPI.US,D,20241106,000000,19.03,19.33,19.0113,19.33,6701,0
+BIPI.US,D,20241107,000000,19.48,19.49,19.1872,19.49,6351,0
+BIPI.US,D,20241108,000000,19.57,19.78,19.46,19.67,7265,0
+BIPI.US,D,20241111,000000,19.8,19.8,19.28,19.555,6292,0
+BIPI.US,D,20241112,000000,19.530456,19.84,19.05,19.42,24944,0
+BIPI.US,D,20241113,000000,19.3867,19.67,19.02,19.11,39844,0
+BIPI.US,D,20241114,000000,19.07,19.28,18.85,19.1,8864,0
+BIPI.US,D,20241115,000000,18.95,19.11,18.72,18.84,9535,0
+BIPI.US,D,20241118,000000,18.75,18.9,18.52,18.645,19334,0
+BIPI.US,D,20241119,000000,18.52,18.6117,18.34,18.41,14899,0
+BIPI.US,D,20241120,000000,18.3,18.4093,18.18,18.28,13446,0
+BIPI.US,D,20241121,000000,18.21,18.66,18.2,18.4,14003,0
+BIPI.US,D,20241122,000000,18.6468,18.6468,18.38,18.47,14112,0
+BIPI.US,D,20241125,000000,18.6513,18.94,18.52,18.6,37925,0
+BIPI.US,D,20241126,000000,18.6,18.64,18.05,18.38,51149,0
+BIPI.US,D,20241127,000000,18.31,18.49,18.2509,18.41,27531,0
+BIPI.US,D,20241129,000000,18.5067,18.5868,18.36,18.37,110511,0
+BIPI.US,D,20241202,000000,18.4,18.515,18.2,18.28,23611,0
+BIPI.US,D,20241203,000000,18.35,18.4,18.02,18.1,27187,0
+BIPI.US,D,20241204,000000,18.21,18.66,18.04,18.15,18836,0
+BIPI.US,D,20241205,000000,18.25,18.29,18.11,18.26,17588,0
+BIPI.US,D,20241206,000000,18.3,18.411,18.15,18.27,23782,0
+BIPI.US,D,20241209,000000,18.157,18.29,18.1,18.17,28168,0
+BIPI.US,D,20241210,000000,18.23,18.24,18.01,18.09,45441,0
+BIPI.US,D,20241211,000000,18.24,18.2899,18.11,18.12,18226,0
+BIPI.US,D,20241212,000000,18.05,18.07,17.8883,17.9,23057,0
+BIPI.US,D,20241213,000000,17.87,17.96,17.62,17.71,17703,0
+BIPI.US,D,20241216,000000,17.51,17.53,17.3,17.39,24567,0
+BIPI.US,D,20241217,000000,17.43,17.44,17.25,17.32,36668,0
+BIPI.US,D,20241218,000000,17.295,17.4715,17.17,17.2442,43913,0
+BIPI.US,D,20241219,000000,17.4399,17.4399,16.87,17.09,63416,0
+BIPI.US,D,20241220,000000,16.8501,17.56,16.8501,17.48,37804,0
+BIPI.US,D,20241223,000000,17.425,17.45,17.14,17.38,44602,0
+BIPI.US,D,20241224,000000,17.11,17.38,16.5,16.79,78653,0
+BIPI.US,D,20241226,000000,16.94,16.94,16.55,16.74,71439,0
+BIPI.US,D,20241227,000000,16.67,16.79,16.6601,16.79,46398,0
+BIPI.US,D,20241230,000000,17,17,16.61,16.9,37301,0
+BIPI.US,D,20241231,000000,16.7232,17.01,16.61,16.84,122522,0
+BIPI.US,D,20250102,000000,16.96,17.31,16.96,17.31,40043,0
+BIPI.US,D,20250103,000000,17.49,17.6,17.37,17.48,28160,0
+BIPI.US,D,20250106,000000,17.65,17.85,17.31,17.75,32295,0
+BIPI.US,D,20250107,000000,17.89,17.89,17.42,17.66,39232,0
+BIPI.US,D,20250108,000000,17.7159,17.72,17.47,17.54,11192,0
+BIPI.US,D,20250110,000000,17.54,17.54,17,17.08,8226,0
+BIPI.US,D,20250113,000000,17.1,17.49,17.05,17.11,14940,0
+BIPI.US,D,20250114,000000,17.22,17.3894,17.1001,17.1198,9573,0
+BIPI.US,D,20250115,000000,17.47,17.87,17.34,17.59,16630,0
+BIPI.US,D,20250116,000000,17.49,17.579,17.26,17.29,19627,0
+BIPI.US,D,20250117,000000,17.52,17.5799,17.35,17.4,5016,0
+BIPI.US,D,20250121,000000,17.7747,17.7747,17.48,17.7,9183,0
+BIPI.US,D,20250122,000000,17.75,17.78,17.55,17.62,10318,0
+BIPI.US,D,20250123,000000,17.32,17.7299,17.31,17.35,16838,0
+BIPI.US,D,20250124,000000,17.62,17.7799,17.51,17.5101,4687,0
+BIPI.US,D,20250127,000000,17.69,17.88,17.51,17.88,18218,0
+BIPI.US,D,20250128,000000,17.4,17.85,17.4,17.78,6032,0
+BIPI.US,D,20250129,000000,17.57,17.8,17.51,17.71,11359,0
+BIPI.US,D,20250130,000000,17.5,17.84,17.5,17.7344,6220,0
+BIPI.US,D,20250131,000000,17.786,17.8431,17.35,17.37,21598,0
+BIPI.US,D,20250203,000000,17.3832,17.532,17.1,17.19,17639,0
+BIPI.US,D,20250204,000000,17.19,17.37,17.18,17.35,20332,0
+BIPI.US,D,20250205,000000,17.59,17.69,17.4,17.67,25008,0
+BIPI.US,D,20250206,000000,17.67,17.68,17.3911,17.54,8148,0
+BIPI.US,D,20250207,000000,17.54,17.6364,17.41,17.52,13714,0
+BIPI.US,D,20250210,000000,17.44,17.64,17.44,17.57,5443,0
+BIPI.US,D,20250211,000000,17.45,17.53,17.45,17.5,4107,0
+BIPI.US,D,20250212,000000,17.25,17.33,17.12,17.33,21090,0
+BIPI.US,D,20250213,000000,17.423315,17.58,17.4,17.5599,13097,0
+BIPI.US,D,20250214,000000,17.56,17.84,17.56,17.84,7324,0
+BIPI.US,D,20250218,000000,17.5796,17.84,17.532,17.65,6848,0
+BIPI.US,D,20250219,000000,17.63,17.71,17.51,17.56,3079,0
+BIPI.US,D,20250220,000000,17.84,17.8799,17.612,17.67,4322,0
+BIPI.US,D,20250221,000000,17.79,17.8002,17.65,17.69,10390,0
+BIPI.US,D,20250224,000000,17.8,17.8099,17.68,17.68,13909,0
+BIPI.US,D,20250225,000000,17.8,17.8538,17.75,17.85,16523,0
+BIPI.US,D,20250226,000000,17.62,17.86,17.61,17.67,9986,0
+BIPI.US,D,20250227,000000,17.67,17.7001,17.49,17.49,7709,0
+BIPI.US,D,20250228,000000,17.64,17.7,17.45,17.51,26095,0
+BIPI.US,D,20250303,000000,17.5787,17.8074,17.51,17.65,10537,0
+BIPI.US,D,20250304,000000,17.62,17.64,17.25,17.41,33875,0
+BIPI.US,D,20250305,000000,17.36,17.48,17.18,17.28,39339,0
+BIPI.US,D,20250306,000000,17.28,17.3776,17.11,17.17,53471,0
+BIPI.US,D,20250307,000000,17.17,17.2723,17.11,17.16,45960,0
+BIPI.US,D,20250310,000000,17.25,17.3006,17.06,17.11,16071,0
+BIPI.US,D,20250311,000000,17,17.21,17,17.18,20204,0
+BIPI.US,D,20250312,000000,17.29,17.3,17.06,17.12,12764,0
+BIPI.US,D,20250313,000000,17.145,17.44,17.07,17.26,32162,0
+BIPI.US,D,20250314,000000,17.0392,17.25,17.0392,17.12,8775,0
+BIPI.US,D,20250317,000000,17.31,17.31,17.12,17.21,7722,0
+BIPI.US,D,20250318,000000,17.2784,17.2784,17.06,17.065,7578,0
+BIPI.US,D,20250319,000000,17.1,17.2,16.95,17.09,17566,0
+BIPI.US,D,20250320,000000,17.1916,17.1916,17.05,17.1,20609,0
+BIPI.US,D,20250321,000000,17.12,17.1583,17.0298,17.1,8686,0
+BIPI.US,D,20250324,000000,17.08,17.16,17.08,17.12,19134,0
+BIPI.US,D,20250325,000000,17.05,17.12,17.01,17.07,9662,0
+BIPI.US,D,20250326,000000,17.02,17.09,16.75,16.85,30056,0
+BIPI.US,D,20250327,000000,16.895,16.9,16.66,16.8,30858,0
+BIPI.US,D,20250328,000000,16.77,16.8786,16.54,16.65,34028,0
+BIPI.US,D,20250331,000000,16.54,16.55,16.27,16.33,376249,0
+BIPI.US,D,20250401,000000,16.4,16.66,16.25,16.38,51681,0
+BIPI.US,D,20250402,000000,16.3947,16.5363,16.35,16.45,14645,0
+BIPI.US,D,20250403,000000,16.09,16.4461,16,16.2499,26674,0
+BIPI.US,D,20250404,000000,16.15,16.19,15.75,15.88,31935,0
+BIPI.US,D,20250407,000000,15.5668,15.8,15.2,15.62,54705,0
+BIPI.US,D,20250408,000000,15.748,15.81,15.53,15.68,24571,0
+BIPI.US,D,20250409,000000,15.69,16.2,15.2,16.07,55682,0
+BIPI.US,D,20250410,000000,15.87,15.9,15.42,15.7,22935,0
+BIPI.US,D,20250411,000000,16,16,15.21,15.65,35913,0
+BIPI.US,D,20250414,000000,15.65,16.15,15.65,16.09,37867,0
+BIPI.US,D,20250415,000000,15.9845,16.4,15.98,16.34,19768,0
+BIPI.US,D,20250416,000000,15.988,16.4375,15.988,16.2,16662,0
+BIPI.US,D,20250417,000000,16.27,16.48,16.27,16.3379,21439,0
+BIPI.US,D,20250421,000000,16,16.29,15.98,16.1,11753,0
+BIPI.US,D,20250422,000000,16.1651,16.35,16.12,16.3,6679,0
+BIPI.US,D,20250423,000000,16.31,16.58,16.27,16.42,20002,0
+BIPI.US,D,20250424,000000,16.6741,16.78,16.52,16.55,8013,0
+BIPI.US,D,20250425,000000,16.79,16.84,16.5101,16.5101,16336,0
+BIPI.US,D,20250428,000000,16.645,16.65,16.345,16.48,17205,0
+BIPI.US,D,20250429,000000,16.5353,16.59,16.35,16.38,17454,0
+BIPI.US,D,20250430,000000,16.35,16.405,16.22,16.22,3762,0
+BIPI.US,D,20250501,000000,16.3,16.31,16.1804,16.23,9144,0
+BIPI.US,D,20250502,000000,16.59,16.7645,16.33,16.6103,25369,0
+BIPI.US,D,20250505,000000,16.615,16.62,16.44,16.45,3842,0
+BIPI.US,D,20250506,000000,16.44,16.55,16.44,16.55,9194,0
+BIPI.US,D,20250507,000000,16.61,16.685,16.57,16.57,13036,0
+BIPI.US,D,20250508,000000,16.72,16.7305,16.5,16.51,6417,0
+BIPI.US,D,20250509,000000,16.6001,16.6001,16.45,16.49,5377,0
+BIPI.US,D,20250512,000000,16.6,16.61,16.31,16.35,7507,0
+BIPI.US,D,20250513,000000,16.43,16.615,16.41,16.51,4888,0
+BIPI.US,D,20250514,000000,16.64,16.6555,16.34,16.48,6469,0
+BIPI.US,D,20250515,000000,16.56,16.64,16.37,16.42,8231,0
+BIPI.US,D,20250516,000000,16.45,16.55,16.36,16.36,12991,0
+BIPI.US,D,20250519,000000,16.37,16.4799,16.2,16.3,17524,0
+BIPI.US,D,20250520,000000,16.3,16.3,16.1887,16.1887,10096,0
+BIPI.US,D,20250521,000000,16.23,16.3028,16.07,16.103,24450,0
+BIPI.US,D,20250522,000000,16.11,16.16,16.03,16.04,7650,0
+BIPI.US,D,20250523,000000,16.0011,16.105,16.0011,16.1,2756,0
+BIPI.US,D,20250527,000000,16.3699,16.3699,15.97,16.2,10215,0
+BIPI.US,D,20250528,000000,16.3804,16.3804,16.12,16.12,5227,0
+BIPI.US,D,20250529,000000,16.305,16.3464,16.2,16.3464,7175,0
+BIPI.US,D,20250530,000000,16.33,16.34,16.07,16.09,23304,0
+BIPI.US,D,20250602,000000,16.2,16.28,16.09,16.21,5559,0
+BIPI.US,D,20250603,000000,16.38,16.45,16.32,16.3797,7467,0
+BIPI.US,D,20250604,000000,16.46,16.46,16.15,16.41,19212,0
+BIPI.US,D,20250605,000000,16.49,16.6,16.47,16.47,5452,0
+BIPI.US,D,20250606,000000,16.39,16.54,16.27,16.3,7146,0
+BIPI.US,D,20250609,000000,16.4784,16.61,16.3,16.57,12803,0
+BIPI.US,D,20250610,000000,16.6359,16.64,16.535,16.57,3617,0
+BIPI.US,D,20250611,000000,16.6801,16.685,16.38,16.51,14649,0
+BIPI.US,D,20250612,000000,16.6029,16.68,16.57,16.68,14124,0
+BIPI.US,D,20250613,000000,16.275,16.31,16.0183,16.135,15900,0
+BIPI.US,D,20250616,000000,16.28,16.28,16.0601,16.18,6673,0
+BIPI.US,D,20250617,000000,16.22,16.2799,16.2,16.235,4531,0
+BIPI.US,D,20250618,000000,16.29,16.4765,16.28,16.3301,6042,0
+BIPI.US,D,20250620,000000,16.365,16.37,16.34,16.36,6303,0
+BIPI.US,D,20250623,000000,16.3993,16.49,16.3993,16.43,26907,0
+BIPI.US,D,20250624,000000,16.44,16.57,16.34,16.57,20503,0
+BIPI.US,D,20250625,000000,16.545,16.59,16.5,16.51,16797,0
+BIPI.US,D,20250626,000000,16.57,16.6,16.495,16.5099,33313,0
+BIPI.US,D,20250627,000000,16.57,16.6,16.52,16.54,13454,0
+BIPI.US,D,20250630,000000,16.5638,16.59,16.16,16.27,86570,0
+BIPI.US,D,20250701,000000,16.31,16.5071,16.2,16.38,15307,0
+BIPI.US,D,20250702,000000,16.5295,16.53,16.358,16.51,10601,0
+BIPI.US,D,20250703,000000,16.4262,16.57,16.4262,16.57,3850,0
+BIPI.US,D,20250707,000000,16.49,16.58,16.49,16.53,9693,0
+BIPI.US,D,20250708,000000,16.56,16.6,16.52,16.55,4409,0
+BIPI.US,D,20250709,000000,16.6035,16.76,16.6,16.6872,12786,0
+BIPI.US,D,20250710,000000,16.75,16.8114,16.7149,16.78,7446,0
+BIPI.US,D,20250711,000000,16.8,16.8,16.55,16.71,16402,0
+BIPI.US,D,20250714,000000,16.7728,16.86,16.57,16.6353,10268,0
+BIPI.US,D,20250715,000000,16.68,16.89,16.68,16.765,14561,0
+BIPI.US,D,20250716,000000,16.7,16.83,16.7,16.7,11070,0
+BIPI.US,D,20250717,000000,16.7,16.92,16.69,16.75,5120,0
+BIPI.US,D,20250718,000000,16.8,16.89,16.7301,16.82,7004,0
+BIPI.US,D,20250721,000000,16.74,16.9,16.74,16.81,6564,0
+BIPI.US,D,20250722,000000,16.7395,16.9899,16.7395,16.92,12755,0
+BIPI.US,D,20250723,000000,16.98,17.01,16.72,16.91,16238,0
+BIPI.US,D,20250724,000000,16.96,17.25,16.91,17.145,33895,0
+BIPI.US,D,20250725,000000,17.19,17.25,17.12,17.18,6856,0
+BIPI.US,D,20250728,000000,16.9625,17.18,16.8912,17.12,4096,0
+BIPI.US,D,20250729,000000,17.12,17.29,17.03,17.29,29581,0
+BIPI.US,D,20250730,000000,17.33,17.34,17.14,17.155,10233,0
+BIPI.US,D,20250731,000000,17.2002,17.24,17.05,17.1,36561,0
+BIPI.US,D,20250801,000000,17.08,17.1,16.99,17.08,10988,0
+BIPI.US,D,20250804,000000,17.0786,17.2408,17.02,17.21,25066,0
+BIPI.US,D,20250805,000000,17.18,17.21,17,17.12,13662,0
+BIPI.US,D,20250806,000000,17.0723,17.39,17.0723,17.28,34340,0
+BIPI.US,D,20250807,000000,17.3763,17.3763,17.13,17.14,29782,0
+BIPI.US,D,20250808,000000,17.21,17.21,17.1,17.21,2281,0
+BIPI.US,D,20250811,000000,17.21,17.29,17.2,17.2,23099,0
+BIPI.US,D,20250812,000000,17.3482,17.3482,17.16,17.275,13511,0
+BIPI.US,D,20250813,000000,17.2585,17.5,17.2536,17.5,9189,0
+BIPI.US,D,20250814,000000,17.43,17.46,17.43,17.43,6279,0
+BIPI.US,D,20250815,000000,17.35,17.46,17.35,17.39,7319,0
+BIPI.US,D,20250818,000000,17.32,17.565,17.32,17.54,9618,0
+BIPI.US,D,20250819,000000,17.55,17.74,17.5322,17.7,13071,0
+BIPI.US,D,20250820,000000,17.69,17.7786,17.69,17.75,13029,0
+BIPI.US,D,20250821,000000,17.66,17.805,17.66,17.78,15143,0
+BIPI.US,D,20250822,000000,17.79,17.95,17.79,17.91,10214,0
+BIPI.US,D,20250825,000000,17.9338,17.97,17.87,17.94,7619,0
+BIPI.US,D,20250826,000000,17.79,17.94,17.52,17.67,35095,0
+BIPI.US,D,20250827,000000,17.675,17.94,17.65,17.9155,20426,0
+BIPI.US,D,20250828,000000,17.7,17.87,17.7,17.82,23506,0
+BIPI.US,D,20250829,000000,17.6995,17.8231,17.42,17.48,42292,0
+BIPI.US,D,20250902,000000,17.65,17.65,17.51,17.64,6848,0
+BIPI.US,D,20250903,000000,17.728,17.75,17.7,17.75,24413,0
+BIPI.US,D,20250904,000000,17.7501,17.8,17.7353,17.765,16756,0
+BIPI.US,D,20250905,000000,17.92,17.95,17.7,17.82,43710,0
+BIPI.US,D,20250908,000000,17.9018,18.09,17.8733,17.99,61933,0
+BIPI.US,D,20250909,000000,18,18.14,17.99,18.01,52577,0
+BIPI.US,D,20250910,000000,18.1045,18.15,17.9,17.92,32221,0
+BIPI.US,D,20250911,000000,17.705,18.18,17.705,17.91,28894,0
+BIPI.US,D,20250912,000000,17.88,18.01,17.88,17.99,6919,0
+BIPI.US,D,20250915,000000,17.7,17.78,17.55,17.7799,13331,0
+BIPI.US,D,20250916,000000,17.79,17.88,17.79,17.79,22399,0
+BIPI.US,D,20250917,000000,17.891,17.891,17.73,17.76,12239,0
+BIPI.US,D,20250918,000000,17.8524,17.89,17.78,17.84,64517,0
+BIPI.US,D,20250919,000000,17.84,17.85,17.79,17.82,8544,0
+BIPI.US,D,20250922,000000,17.83,17.8756,17.64,17.83,29358,0
+BIPI.US,D,20250923,000000,17.74,17.74,17.69,17.69,2270,0
+BIPI.US,D,20250924,000000,17.69,17.8,17.68,17.72,4575,0
+BIPI.US,D,20250925,000000,17.73,17.74,17.3578,17.39,15701,0
+BIPI.US,D,20250926,000000,17.424,17.7134,17.42,17.42,6565,0
+BIPI.US,D,20250929,000000,17.54,17.76,17.26,17.26,3338,0
+BIPI.US,D,20250930,000000,17.288,17.47,17.01,17.15,47746,0
+BIPI.US,D,20251001,000000,17.25,17.5,17.25,17.4022,15228,0
+BIPI.US,D,20251002,000000,17.55,17.55,17.2,17.28,10970,0
+BIPI.US,D,20251003,000000,17.4146,17.7,17.282,17.39,6843,0
+BIPI.US,D,20251006,000000,17.06,17.39,17.05,17.35,12206,0
+BIPI.US,D,20251007,000000,17.3715,17.3715,17.26,17.35,4454,0
+BIPI.US,D,20251008,000000,17.39,17.39,17.05,17.18,31564,0
+BIPI.US,D,20251009,000000,17.2,17.28,17.09,17.2,13563,0
+BIPI.US,D,20251010,000000,17.1567,17.28,17.11,17.17,18195,0
+BIPI.US,D,20251013,000000,17.12,17.3,17.12,17.2208,4005,0
+BIPI.US,D,20251014,000000,17.0757,17.32,17.0757,17.23,10958,0
+BIPI.US,D,20251015,000000,17.38,17.44,17.27,17.39,3910,0
+BIPI.US,D,20251016,000000,17.54,17.71,17.33,17.5497,6236,0
+BIPI.US,D,20251017,000000,17.7,17.96,17.37,17.56,47213,0
+BIPI.US,D,20251020,000000,17.66,17.94,17.56,17.89,10075,0
+BIPI.US,D,20251021,000000,17.89,17.95,17.61,17.61,11897,0
+BIPI.US,D,20251022,000000,17.7,17.7,17.5576,17.66,4351,0
+BIPI.US,D,20251023,000000,17.675,17.86,17.57,17.6208,8468,0
+BIPI.US,D,20251024,000000,17.95,17.95,17.61,17.65,7601,0
+BIPI.US,D,20251027,000000,17.8,17.95,17.75,17.95,7304,0
+BIPI.US,D,20251028,000000,17.87,17.95,17.87,17.87,3082,0
+BIPI.US,D,20251029,000000,17.87,17.88,17.75,17.78,3726,0
+BIPI.US,D,20251030,000000,17.9599,17.9599,17.58,17.58,12366,0
+BIPI.US,D,20251031,000000,17.56,17.69,17.25,17.27,34315,0
+BIPI.US,D,20251103,000000,17.35,17.4,17.07,17.26,15241,0
+BIPI.US,D,20251104,000000,17.16,17.25,17.02,17.25,16345,0
+BIPI.US,D,20251105,000000,17.36,17.5,17.3027,17.46,5506,0
+BIPI.US,D,20251106,000000,17.2501,17.56,17.2501,17.46,2161,0
+BIPI.US,D,20251107,000000,17.39,17.46,17.11,17.26,5902,0
+BIPI.US,D,20251110,000000,17.418,17.5,17.22,17.35,8799,0
+BIPI.US,D,20251111,000000,17.52,17.6,17.36,17.49,5076,0
+BIPI.US,D,20251112,000000,17.555,17.7,17.4795,17.6699,12764,0
+BIPI.US,D,20251113,000000,17.45,17.45,17.3,17.3461,6557,0
+BIPI.US,D,20251114,000000,17.3,17.5,17.02,17.2,22688,0
+BIPI.US,D,20251117,000000,17.37,17.37,17.14,17.1916,6105,0
+BIPI.US,D,20251118,000000,17.2,17.3,17.19,17.25,1581,0
+BIPI.US,D,20251119,000000,17.13,17.37,17.07,17.21,21613,0
+BIPI.US,D,20251120,000000,17.11,17.315,17.07,17.09,23444,0
+BIPI.US,D,20251121,000000,17.06,17.32,17.06,17.14,10913,0
+BIPI.US,D,20251124,000000,17.2984,17.4,17.16,17.31,8275,0
+BIPI.US,D,20251125,000000,17.4,17.47,17.35,17.45,10560,0
+BIPI.US,D,20251126,000000,17.58,17.58,17.43,17.5,2771,0
+BIPI.US,D,20251128,000000,17.3473,17.5,17.08,17.15,39481,0
+BIPI.US,D,20251201,000000,17.1,17.49,17.1,17.27,15839,0
+BIPI.US,D,20251202,000000,17.19,17.45,17.18,17.3,4538,0
+BIPI.US,D,20251203,000000,17.3105,17.4528,17.2,17.4528,4228,0
+BIPI.US,D,20251204,000000,17.48,17.55,17.31,17.4,6862,0
+BIPI.US,D,20251205,000000,17.405,17.405,17.04,17.17,63702,0
+BIPI.US,D,20251208,000000,17.13,17.28,17.09,17.21,8017,0
+BIPI.US,D,20251209,000000,17.14,17.3099,17.1301,17.25,17775,0
+BIPI.US,D,20251210,000000,17.335,17.36,17.2065,17.24,9061,0
+BIPI.US,D,20251211,000000,17.4667,17.4667,17.25,17.36,11067,0
+BIPI.US,D,20251212,000000,17.26,17.3755,17.12,17.2,15413,0
+BIPI.US,D,20251215,000000,17.205,17.29,17.1814,17.2506,8019,0
+BIPI.US,D,20251216,000000,16.97,16.9732,16.82,16.95,9672,0
+BIPI.US,D,20251217,000000,16.96,16.97,16.8,16.875,17236,0
+BIPI.US,D,20251218,000000,16.83,16.96,16.62,16.92,41973,0
+BIPI.US,D,20251219,000000,16.92,16.9702,16.81,16.86,19060,0
+BIPI.US,D,20251222,000000,16.9,16.92,16.74,16.74,30708,0
+BIPI.US,D,20251223,000000,16.845,16.845,16.71,16.77,13698,0
+BIPI.US,D,20251224,000000,16.82,16.83,16.69,16.78,17543,0
+BIPI.US,D,20251226,000000,16.76,16.7999,16.6252,16.76,15883,0
+BIPI.US,D,20251229,000000,16.7,16.77,16.65,16.7,35360,0
+BIPI.US,D,20251230,000000,16.6701,16.8,16.56,16.66,38459,0
+BIPI.US,D,20251231,000000,16.66,16.75,16.53,16.53,48612,0
+BIPI.US,D,20260102,000000,16.725,16.7493,16.62,16.73,6557,0
+BIPI.US,D,20260105,000000,16.8,17.19,16.74,16.74,21880,0
+BIPI.US,D,20260106,000000,16.76,16.76,16.62,16.718,9657,0
+BIPI.US,D,20260107,000000,16.9,16.9,16.75,16.79,11568,0
+BIPI.US,D,20260108,000000,17.0999,17.0999,16.79,16.82,12711,0
+BIPI.US,D,20260109,000000,16.68,16.85,16.68,16.82,13423,0
+BIPI.US,D,20260112,000000,17.03,17.03,16.65,16.73,14973,0
+BIPI.US,D,20260113,000000,17.18,17.18,16.76,16.93,18087,0
+BIPI.US,D,20260114,000000,17.1699,17.1699,16.7501,17.07,53717,0
+BIPI.US,D,20260115,000000,16.9125,17.17,16.9125,17.075,9056,0
+BIPI.US,D,20260116,000000,17.045,17.1499,16.93,17.04,5245,0
+BIPI.US,D,20260120,000000,17,17.05,16.72,16.79,30143,0
+BIPI.US,D,20260121,000000,16.81,17.1866,16.642,16.82,15463,0
+BIPI.US,D,20260122,000000,16.98,17.1699,16.83,17.1,22639,0
+BIPI.US,D,20260123,000000,17.12,17.12,16.95,17.03,11708,0
+BIPI.US,D,20260126,000000,17.03,17.12,16.9,17.1,19318,0
+BIPI.US,D,20260127,000000,17.105,17.1474,17.05,17.14,6442,0
+BIPI.US,D,20260128,000000,17.0601,17.23,17.01,17.03,17082,0
+BIPI.US,D,20260129,000000,17.0169,17.1057,17,17.09,2431,0
+BIPI.US,D,20260130,000000,16.9401,17.07,16.9,17.03,10442,0
+BIPI.US,D,20260202,000000,17.035,17.08,16.9601,17.06,6588,0
+BIPI.US,D,20260203,000000,17.07,17.1,16.94,16.94,8196,0
+BIPI.US,D,20260204,000000,16.9806,17,16.85,16.8995,9232,0
+BIPI.US,D,20260205,000000,16.95,16.95,16.8501,16.8773,7189,0
+BIPI.US,D,20260206,000000,16.94,16.97,16.8698,16.9,20484,0
+BIPI.US,D,20260209,000000,16.86,17,16.8505,16.975,10118,0
+BIPI.US,D,20260210,000000,16.9,17,16.9,16.94,4046,0
+BIPI.US,D,20260211,000000,16.94,17.0459,16.94,17.03,3046,0
+BIPI.US,D,20260212,000000,17,17.1,16.95,16.95,4373,0
+BIPI.US,D,20260213,000000,16.95,17.05,16.94,17.04,9225,0
+BIPI.US,D,20260217,000000,17.0402,17.28,17.0402,17.27,21979,0
+BIPI.US,D,20260218,000000,17.1901,17.29,17.18,17.18,13197,0
diff --git a/daily/us/nyse stocks/1/blk.us.txt b/daily/us/nyse stocks/1/blk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3c6ce731de154914785118e30b5ca60c588c8cfd
--- /dev/null
+++ b/daily/us/nyse stocks/1/blk.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLK.US,D,20050225,000000,53.6968,53.8262,53.3882,53.5988,123819,0
+BLK.US,D,20050228,000000,53.3955,53.3955,52.8043,53.2171,160715,0
+BLK.US,D,20050301,000000,53.2171,55.156,53.2171,54.8603,220507,0
+BLK.US,D,20050302,000000,54.7616,55.8158,54.5302,54.8325,211617,0
+BLK.US,D,20050303,000000,54.6756,54.9184,54.3096,54.5535,89982.9,0
+BLK.US,D,20050304,000000,54.5064,55.3501,54.4084,55.2316,59064.9,0
+BLK.US,D,20050307,000000,55.1284,55.4777,54.9767,55.0672,20120.7,0
+BLK.US,D,20050308,000000,55.0672,55.5277,55.0129,55.4379,46088.2,0
+BLK.US,D,20050309,000000,55.4037,55.6561,55.0461,55.2316,67813.7,0
+BLK.US,D,20050310,000000,55.2316,55.4379,54.5535,54.6015,96542.7,0
+BLK.US,D,20050311,000000,54.7171,55.2445,54.7171,54.8252,69562.4,0
+BLK.US,D,20050314,000000,54.9296,55.8952,54.9296,55.3419,77588.4,0
+BLK.US,D,20050315,000000,55.5111,55.5111,54.9241,55.2791,39956.9,0
+BLK.US,D,20050316,000000,55.1784,55.1784,54.0645,54.7319,68982.4,0
+BLK.US,D,20050317,000000,54.7171,54.8252,54.342,54.5164,24938.3,0
+BLK.US,D,20050318,000000,54.6208,54.7098,54.0507,54.609,23479.6,0
+BLK.US,D,20050321,000000,54.5118,54.5118,53.1756,53.6479,54979.9,0
+BLK.US,D,20050322,000000,53.7923,53.9355,53.0454,53.0647,70292.8,0
+BLK.US,D,20050323,000000,52.94,52.94,51.5216,51.7506,134754,0
+BLK.US,D,20050324,000000,51.612,51.9403,51.3597,51.3912,62132.6,0
+BLK.US,D,20050328,000000,51.5287,52.2831,51.5287,52.161,141171,0
+BLK.US,D,20050329,000000,52.0537,52.0537,50.5715,50.7276,116526,0
+BLK.US,D,20050330,000000,50.7334,51.0141,50.494,50.7276,144087,0
+BLK.US,D,20050331,000000,50.7405,51.3912,50.6288,51.3782,129942,0
+BLK.US,D,20050401,000000,51.3782,51.8559,51.1177,51.8559,77440.2,0
+BLK.US,D,20050404,000000,51.734,51.7425,50.3776,51.1507,107192,0
+BLK.US,D,20050405,000000,51.2479,51.5076,50.6732,50.8829,113901,0
+BLK.US,D,20050406,000000,50.9882,51.1242,50.1585,50.3062,122504,0
+BLK.US,D,20050407,000000,50.4125,50.5976,49.9172,50.5976,83854.9,0
+BLK.US,D,20050408,000000,50.4718,50.6732,50.3415,50.3496,21442,0
+BLK.US,D,20050411,000000,50.26,50.26,48.7186,49.0653,224590,0
+BLK.US,D,20050412,000000,49.0014,49.0189,47.6558,48.6835,446122,0
+BLK.US,D,20050413,000000,48.5735,48.5735,47.8591,48.2852,178502,0
+BLK.US,D,20050414,000000,48.394,48.9025,48.1689,48.2852,119149,0
+BLK.US,D,20050415,000000,48.2852,48.3802,47.5735,47.995,170634,0
+BLK.US,D,20050418,000000,48.2715,48.5976,48.0625,48.1254,103396,0
+BLK.US,D,20050419,000000,48.8139,50.649,48.8139,50.649,274322,0
+BLK.US,D,20050420,000000,50.9255,50.9255,48.7909,49.5455,237864,0
+BLK.US,D,20050421,000000,49.617,50.6564,49.6114,50.3137,271989,0
+BLK.US,D,20050422,000000,50.4864,52.1119,50.3296,51.5983,278262,0
+BLK.US,D,20050425,000000,51.5287,52.2209,51.2221,52.0824,237132,0
+BLK.US,D,20050426,000000,52.1119,52.6147,51.5705,51.9067,149046,0
+BLK.US,D,20050427,000000,51.7831,51.7831,50.5568,51.4069,183756,0
+BLK.US,D,20050428,000000,51.4069,51.5983,50.7472,51.2349,184192,0
+BLK.US,D,20050429,000000,51.3597,51.4744,50.7405,51.3986,163194,0
+BLK.US,D,20050502,000000,51.3597,51.5287,51.0567,51.2877,152838,0
+BLK.US,D,20050503,000000,51.2877,51.7691,51.1242,51.4254,183028,0
+BLK.US,D,20050504,000000,51.4254,51.4338,51.0141,51.1037,237283,0
+BLK.US,D,20050505,000000,51.0827,51.4254,50.5907,50.9957,147587,0
+BLK.US,D,20050506,000000,51.1177,51.612,51.0363,51.2691,156339,0
+BLK.US,D,20050509,000000,51.0984,52.1803,51.0827,52.125,96542.7,0
+BLK.US,D,20050510,000000,51.9531,52.0537,51.7691,51.8061,107776,0
+BLK.US,D,20050511,000000,51.8061,52.2146,51.7072,52.0388,105297,0
+BLK.US,D,20050512,000000,52.125,52.3099,51.7765,51.8367,132130,0
+BLK.US,D,20050513,000000,52.0111,52.1951,51.5345,51.9134,163339,0
+BLK.US,D,20050516,000000,51.8708,52.8661,51.8708,52.5167,128920,0
+BLK.US,D,20050517,000000,52.7218,53.0397,52.2831,52.7218,131691,0
+BLK.US,D,20050518,000000,52.8253,54.8392,52.8253,53.854,143798,0
+BLK.US,D,20050519,000000,53.7163,54.0574,53.2561,53.6479,61250.7,0
+BLK.US,D,20050520,000000,53.7292,53.7588,53.1756,53.6265,71896.5,0
+BLK.US,D,20050523,000000,53.6553,54.0645,53.4806,53.5166,80505.8,0
+BLK.US,D,20050524,000000,53.4806,53.5166,52.5566,53.1404,134754,0
+BLK.US,D,20050525,000000,53.1404,53.3734,52.8661,53.1951,92606,0
+BLK.US,D,20050526,000000,53.1756,53.6553,53.1756,53.548,76710.8,0
+BLK.US,D,20050527,000000,53.548,53.8975,53.2719,53.5547,34128.7,0
+BLK.US,D,20050531,000000,53.721,53.721,53.0397,53.4963,70146.8,0
+BLK.US,D,20050601,000000,53.4299,53.6193,52.8596,53.2792,104859,0
+BLK.US,D,20050602,000000,53.2921,53.2921,52.7986,53.1404,81526.2,0
+BLK.US,D,20050603,000000,53.1046,53.3504,52.9086,53.0583,32523.9,0
+BLK.US,D,20050606,000000,52.8864,53.1887,52.8043,53.1257,45943.2,0
+BLK.US,D,20050607,000000,52.9686,53.416,52.7655,52.9133,29895.4,0
+BLK.US,D,20050608,000000,52.9133,53.1046,51.6472,51.8367,66065,0
+BLK.US,D,20050609,000000,51.6667,52.685,51.5705,52.6405,53666.2,0
+BLK.US,D,20050610,000000,52.7655,53.5166,52.7578,53.1257,72483,0
+BLK.US,D,20050613,000000,53.4806,53.8594,53.2108,53.586,72776.3,0
+BLK.US,D,20050614,000000,53.586,54.5164,53.3807,53.4881,63148.7,0
+BLK.US,D,20050615,000000,53.4881,53.7024,53.2792,53.586,38495,0
+BLK.US,D,20050616,000000,53.4806,53.6553,53.2792,53.6394,28147.8,0
+BLK.US,D,20050617,000000,53.5722,53.6553,53.2228,53.5334,38645.4,0
+BLK.US,D,20050620,000000,53.4095,53.6553,53.1404,53.6553,40256.7,0
+BLK.US,D,20050621,000000,53.5547,53.5547,53.0647,53.3125,43315.8,0
+BLK.US,D,20050622,000000,53.4482,53.5785,53.0454,53.416,30329.4,0
+BLK.US,D,20050623,000000,53.416,53.5027,52.6267,52.6341,64603.1,0
+BLK.US,D,20050624,000000,52.7008,52.7285,52.0537,52.2831,99026.2,0
+BLK.US,D,20050627,000000,52.1119,53.1257,52.0981,53.1257,80941.9,0
+BLK.US,D,20050628,000000,53.2485,54.5877,53.2485,54.5118,79630.4,0
+BLK.US,D,20050629,000000,54.3862,54.7745,54.3587,54.7013,40690.6,0
+BLK.US,D,20050630,000000,54.8742,55.2116,54.754,55.1635,45209.5,0
+BLK.US,D,20050701,000000,55.06,55.6793,54.7658,55.6793,86630.6,0
+BLK.US,D,20050705,000000,55.851,56.5838,55.8224,56.0912,91732.7,0
+BLK.US,D,20050706,000000,56.215,57.4941,56.1911,57.4941,152109,0
+BLK.US,D,20050707,000000,57.4886,57.6983,56.5405,56.6319,127170,0
+BLK.US,D,20050708,000000,56.3897,56.7269,56.0689,56.3316,133440,0
+BLK.US,D,20050711,000000,56.4533,57.5837,56.4533,57.2697,82836.7,0
+BLK.US,D,20050712,000000,57.2697,57.944,57.1652,57.7696,91296.6,0
+BLK.US,D,20050713,000000,57.8933,57.8933,57.1522,57.4128,70583.9,0
+BLK.US,D,20050714,000000,57.4386,57.7916,57.2566,57.7056,63291.6,0
+BLK.US,D,20050715,000000,57.5346,57.5644,56.5116,57.4238,79333.9,0
+BLK.US,D,20050718,000000,57.5975,57.8092,57.0228,57.2502,68691.3,0
+BLK.US,D,20050719,000000,57.1254,58.6261,56.7269,57.1105,156195,0
+BLK.US,D,20050720,000000,57.1835,57.1835,56.8806,57.0182,169174,0
+BLK.US,D,20050721,000000,57.0182,57.0228,56.5321,56.6994,98734,0
+BLK.US,D,20050722,000000,56.6994,56.7069,56.3446,56.4323,148321,0
+BLK.US,D,20050725,000000,56.3316,57.0626,56.1614,56.9109,103693,0
+BLK.US,D,20050726,000000,56.9109,57.6604,56.7741,57.5901,135627,0
+BLK.US,D,20050727,000000,57.6945,58.6539,57.2205,58.4884,128048,0
+BLK.US,D,20050728,000000,58.4939,58.6612,58.2158,58.2158,193233,0
+BLK.US,D,20050729,000000,58.3045,58.7064,58.1602,58.2824,70583.9,0
+BLK.US,D,20050801,000000,58.3859,58.5495,57.5837,57.8528,87067.7,0
+BLK.US,D,20050802,000000,57.8528,58.5974,57.6538,57.9257,121050,0
+BLK.US,D,20050803,000000,57.8213,58.0708,57.6668,58.0179,96255.9,0
+BLK.US,D,20050804,000000,58.2555,58.2555,57.2122,57.3232,88377.1,0
+BLK.US,D,20050805,000000,57.3232,57.3232,56.2603,56.5405,122656,0
+BLK.US,D,20050808,000000,56.4388,57.1402,56.3231,56.3844,75396.1,0
+BLK.US,D,20050809,000000,56.3844,57.3075,56.3844,57.1326,60232.5,0
+BLK.US,D,20050810,000000,57.1326,58.044,57.1326,57.9368,76710.8,0
+BLK.US,D,20050811,000000,57.9368,57.982,57.2889,57.5771,106026,0
+BLK.US,D,20050812,000000,57.6806,58.25,57.5412,57.8784,91001.2,0
+BLK.US,D,20050815,000000,58.0254,59.3885,58.0254,58.5428,208841,0
+BLK.US,D,20050816,000000,58.5901,58.7212,57.7916,57.873,97129.2,0
+BLK.US,D,20050817,000000,57.8369,59.0707,57.8285,58.2555,50312.7,0
+BLK.US,D,20050818,000000,58.2555,58.4552,57.798,58.4552,60672.9,0
+BLK.US,D,20050819,000000,58.4552,58.9219,58.1521,58.5974,45354.5,0
+BLK.US,D,20050822,000000,58.5662,58.5974,58.1892,58.2824,82251.3,0
+BLK.US,D,20050823,000000,58.3721,58.4615,57.859,58.1892,92606,0
+BLK.US,D,20050824,000000,58.0513,58.1114,57.6668,57.7696,135775,0
+BLK.US,D,20050825,000000,57.6668,57.7841,57.4886,57.6021,67813.7,0
+BLK.US,D,20050826,000000,57.5901,57.8028,56.8075,57.6983,84149.3,0
+BLK.US,D,20050829,000000,57.6327,57.8147,57.1326,57.8028,53230.1,0
+BLK.US,D,20050830,000000,57.7696,57.7696,56.6319,56.9321,86630.6,0
+BLK.US,D,20050831,000000,56.7069,56.7069,55.7003,56.3316,115211,0
+BLK.US,D,20050901,000000,56.3316,57.6327,56.1772,57.4802,55856.4,0
+BLK.US,D,20050902,000000,57.5274,57.5707,56.8028,56.9321,24209,0
+BLK.US,D,20050906,000000,57.0359,58.0374,56.8988,57.7696,101067,0
+BLK.US,D,20050907,000000,57.873,57.873,57.2437,57.5496,49436.2,0
+BLK.US,D,20050908,000000,57.5569,57.5569,57.0272,57.1835,41272.8,0
+BLK.US,D,20050909,000000,57.1522,57.6021,57.0809,57.5496,29751.5,0
+BLK.US,D,20050912,000000,58.4007,58.8599,58.2158,58.5901,96255.9,0
+BLK.US,D,20050913,000000,58.5576,58.6724,57.4238,57.5975,45209.5,0
+BLK.US,D,20050914,000000,57.5975,57.7399,57.1522,57.2648,32085.6,0
+BLK.US,D,20050915,000000,57.3629,57.4618,56.9249,57.4618,30628,0
+BLK.US,D,20050916,000000,57.4618,57.8441,57.3491,57.7696,112298,0
+BLK.US,D,20050919,000000,57.8369,58.7064,57.6983,58.5845,60960.7,0
+BLK.US,D,20050920,000000,58.6539,60.1418,58.6539,59.7637,137089,0
+BLK.US,D,20050921,000000,59.8597,59.8597,58.0902,58.2555,90422.3,0
+BLK.US,D,20050922,000000,58.2971,59.1483,58.0513,58.7776,94941.2,0
+BLK.US,D,20050923,000000,58.785,59.0124,58.7064,58.7064,33983.7,0
+BLK.US,D,20050926,000000,58.7296,59.3885,58.4405,58.4405,40980.6,0
+BLK.US,D,20050927,000000,58.5097,59.0521,58.5097,58.5715,64315.3,0
+BLK.US,D,20050928,000000,58.5845,59.5178,58.5845,59.2103,32378.9,0
+BLK.US,D,20050929,000000,59.2786,60.806,59.0707,60.5187,58044.4,0
+BLK.US,D,20050930,000000,60.6407,61.2238,60.4772,60.7654,62709.4,0
+BLK.US,D,20051003,000000,60.9364,61.3348,60.2692,61.1071,121337,0
+BLK.US,D,20051004,000000,61.1071,61.5343,61.1071,61.43,58625.5,0
+BLK.US,D,20051005,000000,61.5214,61.7117,60.6175,60.6535,65483.9,0
+BLK.US,D,20051006,000000,60.7609,60.7609,59.7185,60.1195,65044.6,0
+BLK.US,D,20051007,000000,60.1195,60.5955,60.1195,60.4772,39666.9,0
+BLK.US,D,20051010,000000,60.4097,60.7164,59.6619,59.8737,54831.6,0
+BLK.US,D,20051011,000000,59.7701,60.3948,58.9098,59.1483,174717,0
+BLK.US,D,20051012,000000,59.0466,59.0466,57.859,57.9257,61832.9,0
+BLK.US,D,20051013,000000,57.9257,58.2416,57.1652,57.2363,120755,0
+BLK.US,D,20051014,000000,57.2648,58.2416,57.2648,58.1446,55711.4,0
+BLK.US,D,20051017,000000,58.3173,59.0263,57.9527,58.1446,79487.5,0
+BLK.US,D,20051018,000000,58.2824,58.4256,56.9165,57.387,110837,0
+BLK.US,D,20051019,000000,58.6261,64.316,57.6983,62.8105,651907,0
+BLK.US,D,20051020,000000,62.8761,63.7613,61.6074,61.6074,259306,0
+BLK.US,D,20051021,000000,61.5058,62.4806,61.5058,61.6433,264410,0
+BLK.US,D,20051024,000000,61.7117,62.7542,61.6776,62.1219,205778,0
+BLK.US,D,20051025,000000,62.1657,63.4259,61.869,63.4112,305240,0
+BLK.US,D,20051026,000000,63.5839,63.974,63.3767,63.767,276803,0
+BLK.US,D,20051027,000000,63.6282,64.7492,63.5221,64.0564,130672,0
+BLK.US,D,20051028,000000,64.229,64.4546,63.2042,63.9194,114623,0
+BLK.US,D,20051031,000000,64.0238,65.6475,64.0081,65.0045,253612,0
+BLK.US,D,20051101,000000,65.0108,65.1478,64.6181,64.6957,224303,0
+BLK.US,D,20051102,000000,64.7492,65.4831,64.7492,65.3445,272866,0
+BLK.US,D,20051103,000000,65.5856,65.7161,65.1754,65.3379,179673,0
+BLK.US,D,20051104,000000,65.4267,66.3627,65.0792,66.1818,68253.1,0
+BLK.US,D,20051107,000000,66.4395,66.5856,66.0773,66.3462,67377.6,0
+BLK.US,D,20051108,000000,66.5514,67.1677,66.2888,67.1048,91001.2,0
+BLK.US,D,20051109,000000,67.0661,68.0874,67.0661,68.055,181278,0
+BLK.US,D,20051110,000000,68.1592,69.0806,67.9846,68.8357,113025,0
+BLK.US,D,20051111,000000,69.0078,69.6574,68.6585,69.6574,84297.5,0
+BLK.US,D,20051114,000000,69.8642,69.8642,69.0806,69.5779,69715,0
+BLK.US,D,20051115,000000,69.369,69.4808,67.9846,68.5696,217886,0
+BLK.US,D,20051116,000000,68.7064,68.7378,67.0541,67.2881,97712.5,0
+BLK.US,D,20051117,000000,67.457,71.9953,67.457,71.319,321288,0
+BLK.US,D,20051118,000000,71.319,73.1282,71.2208,71.769,345639,0
+BLK.US,D,20051121,000000,71.6341,72.1276,71.3122,72.0166,253612,0
+BLK.US,D,20051122,000000,72.2014,74.5134,72.1616,74.1587,280882,0
+BLK.US,D,20051123,000000,74.224,74.9803,73.9166,74.582,98004.6,0
+BLK.US,D,20051125,000000,74.9515,76.127,74.7611,76.1207,58625.5,0
+BLK.US,D,20051128,000000,76.1207,76.1207,74.398,74.6688,100624,0
+BLK.US,D,20051129,000000,74.6763,74.7392,74.2381,74.6642,78169.5,0
+BLK.US,D,20051130,000000,74.4914,74.9082,73.8952,73.9433,106174,0
+BLK.US,D,20051201,000000,74.1088,75.7203,74.0534,75.0468,140447,0
+BLK.US,D,20051202,000000,75.2215,75.544,74.7549,75.4544,60523.5,0
+BLK.US,D,20051205,000000,75.4691,75.4691,74.3603,75.0135,137527,0
+BLK.US,D,20051206,000000,75.1854,76.7194,75.1854,75.4239,117836,0
+BLK.US,D,20051207,000000,75.2517,75.2517,74.0931,74.2734,104270,0
+BLK.US,D,20051208,000000,74.2319,75.0689,74.2319,74.5063,110544,0
+BLK.US,D,20051209,000000,74.6763,75.2066,74.4581,74.9082,233781,0
+BLK.US,D,20051212,000000,75.1503,76.6613,75.1503,75.7649,141317,0
+BLK.US,D,20051213,000000,75.9311,76.9716,75.6965,76.5161,87651,0
+BLK.US,D,20051214,000000,76.6872,77.723,76.6613,77.3615,139280,0
+BLK.US,D,20051215,000000,77.5345,77.8617,77.2701,77.7886,104422,0
+BLK.US,D,20051216,000000,78.0641,78.0788,77.2701,77.2701,124843,0
+BLK.US,D,20051219,000000,77.442,77.442,76.1207,76.2852,125858,0
+BLK.US,D,20051220,000000,76.1207,76.1207,74.8148,75.2215,98004.6,0
+BLK.US,D,20051221,000000,75.3905,75.4239,73.4759,73.5591,239904,0
+BLK.US,D,20051222,000000,73.5591,74.6688,72.9232,74.4857,250844,0
+BLK.US,D,20051223,000000,74.3157,75.2362,74.0534,74.5892,46232.1,0
+BLK.US,D,20051227,000000,74.5949,75.6965,74.398,74.411,79333.9,0
+BLK.US,D,20051228,000000,74.2734,74.2734,73.5809,74.0534,49586.6,0
+BLK.US,D,20051229,000000,73.9166,74.1912,73.4647,73.8899,44044.1,0
+BLK.US,D,20051230,000000,73.8823,74.3841,73.5061,74.3841,54397.7,0
+BLK.US,D,20060103,000000,74.3841,75.1051,72.5064,74.7392,181570,0
+BLK.US,D,20060104,000000,74.9082,75.2465,74.5063,74.8638,114041,0
+BLK.US,D,20060105,000000,75.0338,75.0338,73.9378,74.0534,52208.6,0
+BLK.US,D,20060106,000000,73.909,75.7122,73.909,75.7122,100774,0
+BLK.US,D,20060109,000000,76.6539,77.1371,75.7721,76.5883,139856,0
+BLK.US,D,20060110,000000,76.4285,77.5493,76.1816,76.9135,112151,0
+BLK.US,D,20060111,000000,76.2924,77.1742,75.6898,75.7786,128630,0
+BLK.US,D,20060112,000000,75.6438,76.7887,75.4396,76.7887,137671,0
+BLK.US,D,20060113,000000,76.6213,77.3922,76.6213,77.2452,69127.4,0
+BLK.US,D,20060117,000000,77.9225,78.5132,76.1316,76.6539,161878,0
+BLK.US,D,20060118,000000,76.3148,76.3444,74.7611,76.0456,188277,0
+BLK.US,D,20060119,000000,78.745,82.7825,78.745,81.8492,807368,0
+BLK.US,D,20060120,000000,89.4103,89.6829,85.7482,87.0871,983249,0
+BLK.US,D,20060123,000000,85.7148,88.1626,84.1956,87.8753,357452,0
+BLK.US,D,20060124,000000,87.8929,88.5343,87.5786,88.4557,176468,0
+BLK.US,D,20060125,000000,88.9641,89.6478,88.2609,88.7958,184192,0
+BLK.US,D,20060126,000000,88.8586,93.6413,88.8586,92.5597,430515,0
+BLK.US,D,20060127,000000,92.569,92.569,90.2957,91.2688,333678,0
+BLK.US,D,20060130,000000,91.2688,91.9112,90.5276,91.4795,333975,0
+BLK.US,D,20060131,000000,91.7457,91.9018,90.6635,91.0414,125711,0
+BLK.US,D,20060201,000000,85.0088,90.3327,84.3397,88.8227,561918,0
+BLK.US,D,20060202,000000,87.9115,88.7681,87.9115,88.5251,140293,0
+BLK.US,D,20060203,000000,88.3393,89.0269,87.7793,88.8937,117402,0
+BLK.US,D,20060206,000000,88.7328,90.0887,88.6443,89.5175,98004.6,0
+BLK.US,D,20060207,000000,89.7549,90.1959,88.8401,89.2569,143362,0
+BLK.US,D,20060208,000000,89.4268,90.0979,89.1405,89.89,120170,0
+BLK.US,D,20060209,000000,90.8723,94.6107,90.8723,92.0977,372911,0
+BLK.US,D,20060210,000000,92.0977,92.0977,89.9084,90.1875,308448,0
+BLK.US,D,20060213,000000,99.3797,102.873,97.1792,97.3647,2113800,0
+BLK.US,D,20060214,000000,97.5416,100.803,96.8477,100.075,657155,0
+BLK.US,D,20060215,000000,109.721,110.737,103.676,103.676,3698635,0
+BLK.US,D,20060216,000000,103.511,104.896,101.864,103.455,493668,0
+BLK.US,D,20060217,000000,102.708,102.718,98.733,100.524,645635,0
+BLK.US,D,20060221,000000,101.864,102.43,99.4183,99.6202,305826,0
+BLK.US,D,20060222,000000,98.556,100.683,98.1411,99.0195,388075,0
+BLK.US,D,20060223,000000,98.8521,98.8521,96.2096,97.2162,690695,0
+BLK.US,D,20060224,000000,99.0848,99.0848,97.6135,98.3815,360223,0
+BLK.US,D,20060227,000000,98.3278,99.0749,97.5416,98.3815,245597,0
+BLK.US,D,20060228,000000,98.2622,98.5658,96.7368,97.4484,268924,0
+BLK.US,D,20060301,000000,97.6135,98.8433,96.6722,97.7804,298238,0
+BLK.US,D,20060302,000000,97.9484,98.5019,96.7734,97.7076,158821,0
+BLK.US,D,20060303,000000,97.4308,97.7706,96.2469,96.9125,179091,0
+BLK.US,D,20060306,000000,96.7734,97.0792,94.1946,94.307,300282,0
+BLK.US,D,20060307,000000,94.1683,94.1683,92.7446,93.4932,160861,0
+BLK.US,D,20060308,000000,92.5505,92.9294,91.206,91.6993,192802,0
+BLK.US,D,20060309,000000,91.4795,92.7815,89.7458,90.5461,575191,0
+BLK.US,D,20060310,000000,90.4406,91.3871,90.3779,90.6726,285116,0
+BLK.US,D,20060313,000000,90.6726,92.5781,90.6726,92.0515,343308,0
+BLK.US,D,20060314,000000,92.1438,94.759,92.0884,94.3239,704116,0
+BLK.US,D,20060315,000000,93.9452,95.6374,93.2895,95.1945,808237,0
+BLK.US,D,20060316,000000,96.5978,97.2453,95.2857,95.9883,389975,0
+BLK.US,D,20060317,000000,95.9978,96.7734,95.8771,96.3304,320265,0
+BLK.US,D,20060320,000000,95.9978,96.5611,95.7107,95.9883,344321,0
+BLK.US,D,20060321,000000,95.7945,95.9978,95.0828,95.5814,259589,0
+BLK.US,D,20060322,000000,95.6184,96.3122,94.9354,95.7669,250991,0
+BLK.US,D,20060323,000000,95.6374,95.7754,94.6484,95.2487,104422,0
+BLK.US,D,20060324,000000,95.3238,95.9978,95.1562,95.5814,168001,0
+BLK.US,D,20060327,000000,95.471,95.8397,94.8334,95.7014,158963,0
+BLK.US,D,20060328,000000,93.9452,96.1175,93.9452,94.6863,264551,0
+BLK.US,D,20060329,000000,94.6203,95.9787,94.6203,95.7754,286717,0
+BLK.US,D,20060330,000000,95.8397,96.3485,95.2029,95.8033,179964,0
+BLK.US,D,20060331,000000,95.9883,96.5978,95.6641,95.9978,211463,0
+BLK.US,D,20060403,000000,96.1924,98.8344,96.1924,97.5513,330182,0
+BLK.US,D,20060404,000000,97.8361,100.221,97.8361,99.5088,301011,0
+BLK.US,D,20060405,000000,99.5267,101.477,99.5267,100.738,206069,0
+BLK.US,D,20060406,000000,100.582,101.477,99.9613,101.228,100774,0
+BLK.US,D,20060407,000000,101.228,102.484,100.506,101.153,216424,0
+BLK.US,D,20060410,000000,101.487,102.421,101.025,101.477,221823,0
+BLK.US,D,20060411,000000,101.477,101.975,97.1792,97.661,372911,0
+BLK.US,D,20060412,000000,97.0967,99.7684,96.8014,99.3698,233781,0
+BLK.US,D,20060413,000000,99.4539,99.4539,97.8361,98.0775,134607,0
+BLK.US,D,20060417,000000,98.0775,99.0481,97.8644,98.1879,114041,0
+BLK.US,D,20060418,000000,98.2143,101.228,98.2143,101.117,297075,0
+BLK.US,D,20060419,000000,104.25,109.259,103.595,107.206,913249,0
+BLK.US,D,20060420,000000,107.337,107.337,104.25,104.25,404847,0
+BLK.US,D,20060421,000000,104.25,104.896,102.15,103.391,216278,0
+BLK.US,D,20060424,000000,103.391,103.595,100.924,101.588,258133,0
+BLK.US,D,20060425,000000,101.386,101.579,100.093,101.283,101945,0
+BLK.US,D,20060426,000000,101.117,105.469,101.072,104.823,284528,0
+BLK.US,D,20060427,000000,104.694,106.533,102.67,105.24,317633,0
+BLK.US,D,20060428,000000,105.601,106.052,103.734,103.89,329156,0
+BLK.US,D,20060501,000000,103.89,104.573,97.6328,97.9564,595460,0
+BLK.US,D,20060502,000000,98.1411,100.028,97.8458,99.4451,212781,0
+BLK.US,D,20060503,000000,100.093,100.304,98.0775,99.4183,91732.7,0
+BLK.US,D,20060504,000000,99.7684,101.395,99.7137,100.582,333678,0
+BLK.US,D,20060505,000000,100.712,103.372,100.304,103.372,110109,0
+BLK.US,D,20060508,000000,100.645,101.283,96.7184,97.698,722635,0
+BLK.US,D,20060509,000000,97.698,98.2143,97.0697,97.3552,345639,0
+BLK.US,D,20060510,000000,97.1792,97.9935,96.1924,97.4659,203304,0
+BLK.US,D,20060511,000000,97.4659,98.4271,96.6257,96.6257,191775,0
+BLK.US,D,20060512,000000,96.6257,96.811,95.5728,95.9049,250122,0
+BLK.US,D,20060515,000000,95.8771,95.8771,94.6107,94.9799,500080,0
+BLK.US,D,20060516,000000,94.9799,96.5794,94.9799,95.5814,139280,0
+BLK.US,D,20060517,000000,95.434,95.9978,92.9294,93.188,478348,0
+BLK.US,D,20060518,000000,93.1602,93.7147,90.3603,90.3687,303785,0
+BLK.US,D,20060519,000000,90.3779,91.2429,89.6663,90.8279,174131,0
+BLK.US,D,20060522,000000,90.6551,90.8723,87.9825,89.6478,231884,0
+BLK.US,D,20060523,000000,90.0979,92.4027,90.0979,91.0044,236257,0
+BLK.US,D,20060524,000000,91.1874,93.9452,89.9816,92.9388,314138,0
+BLK.US,D,20060525,000000,93.188,95.2306,92.7909,93.5948,477477,0
+BLK.US,D,20060526,000000,93.5948,95.9978,93.3826,94.1683,253467,0
+BLK.US,D,20060530,000000,93.9828,94.2884,90.8723,91.0868,196298,0
+BLK.US,D,20060531,000000,91.6809,92.5505,91.1782,91.9112,257986,0
+BLK.US,D,20060601,000000,91.8924,91.9018,90.7088,91.5432,257696,0
+BLK.US,D,20060602,000000,91.9776,94.3989,91.9776,93.2533,700609,0
+BLK.US,D,20060605,000000,92.5505,93.5305,92.4951,92.9294,440730,0
+BLK.US,D,20060606,000000,92.9201,92.9294,90.413,90.8547,426142,0
+BLK.US,D,20060607,000000,90.9316,91.8093,89.8281,90.5137,569502,0
+BLK.US,D,20060608,000000,90.6821,91.1052,89.2929,90.7548,675381,0
+BLK.US,D,20060609,000000,91.1782,92.7446,90.3603,90.9861,147149,0
+BLK.US,D,20060612,000000,91.3335,91.996,87.4974,88.0213,182009,0
+BLK.US,D,20060613,000000,87.6822,87.6822,84.3397,84.7454,540630,0
+BLK.US,D,20060614,000000,84.9183,85.5022,82.7567,83.9997,330616,0
+BLK.US,D,20060615,000000,84.873,88.2948,84.4525,87.9825,435625,0
+BLK.US,D,20060616,000000,87.9825,88.3216,87.0021,87.7266,151378,0
+BLK.US,D,20060619,000000,87.5786,87.8421,86.7924,87.2367,179091,0
+BLK.US,D,20060620,000000,87.0871,88.1453,86.5622,87.2711,246614,0
+BLK.US,D,20060621,000000,87.7266,90.646,87.7266,89.9816,148172,0
+BLK.US,D,20060622,000000,89.9816,90.342,89.1766,90.2236,221823,0
+BLK.US,D,20060623,000000,90.3779,91.1597,89.7645,90.5461,159254,0
+BLK.US,D,20060626,000000,90.8816,92.2455,90.5812,92.0054,204320,0
+BLK.US,D,20060627,000000,91.9112,92.2917,90.8455,91.4519,163339,0
+BLK.US,D,20060628,000000,91.4519,92.1533,90.5461,91.7085,324492,0
+BLK.US,D,20060629,000000,91.9018,94.0747,91.7457,93.9367,128920,0
+BLK.US,D,20060630,000000,94.1215,95.7572,93.7803,95.415,191343,0
+BLK.US,D,20060703,000000,95.5728,97.189,95.396,96.451,102817,0
+BLK.US,D,20060705,000000,96.3304,96.4597,94.3156,95.3322,75396.1,0
+BLK.US,D,20060706,000000,95.8033,96.6074,95.2857,96.3485,137089,0
+BLK.US,D,20060707,000000,96.589,97.6708,95.2124,95.2124,111131,0
+BLK.US,D,20060710,000000,95.3322,96.3025,95.0923,95.434,82402.8,0
+BLK.US,D,20060711,000000,95.3046,96.589,94.3428,96.3668,119297,0
+BLK.US,D,20060712,000000,96.5245,97.2832,95.0461,95.6555,147587,0
+BLK.US,D,20060713,000000,95.3238,95.3238,92.2826,93.1508,349288,0
+BLK.US,D,20060714,000000,93.2718,93.3638,90.5997,91.1597,271989,0
+BLK.US,D,20060717,000000,90.9952,92.8276,89.8548,92.6154,144964,0
+BLK.US,D,20060718,000000,89.1313,91.0414,86.6398,87.736,1554069,0
+BLK.US,D,20060719,000000,87.8503,90.6821,87.736,89.7645,841929,0
+BLK.US,D,20060720,000000,89.927,90.6635,88.0731,88.2516,298238,0
+BLK.US,D,20060721,000000,88.4557,88.6351,86.0595,86.5362,405726,0
+BLK.US,D,20060724,000000,86.9846,89.0978,86.9321,88.4714,324202,0
+BLK.US,D,20060725,000000,87.4475,90.277,87.2711,89.7549,264841,0
+BLK.US,D,20060726,000000,89.5759,89.5759,87.4475,87.7793,169321,0
+BLK.US,D,20060727,000000,87.9549,90.0979,87.588,88.1453,114194,0
+BLK.US,D,20060728,000000,88.3216,90.8723,88.3216,89.1221,227509,0
+BLK.US,D,20060731,000000,89.1221,89.2394,87.4652,88.588,232907,0
+BLK.US,D,20060801,000000,88.5251,89.1951,86.4922,87.2793,166544,0
+BLK.US,D,20060802,000000,87.0965,87.9918,86.7341,87.2367,190463,0
+BLK.US,D,20060803,000000,86.3886,88.588,86.3811,87.9549,205342,0
+BLK.US,D,20060804,000000,87.9549,89.1313,87.0549,87.2036,206215,0
+BLK.US,D,20060807,000000,87.0114,87.2711,85.6658,86.8449,201988,0
+BLK.US,D,20060808,000000,86.6907,87.4475,85.957,86.0078,121922,0
+BLK.US,D,20060809,000000,86.5622,87.0798,84.3572,85.0937,513353,0
+BLK.US,D,20060810,000000,84.6889,86.9753,84.409,86.3368,562502,0
+BLK.US,D,20060811,000000,86.3637,86.3886,85.7148,85.9653,173550,0
+BLK.US,D,20060814,000000,86.1382,87.0798,84.6207,84.9183,285846,0
+BLK.US,D,20060815,000000,85.5955,88.6618,85.5955,87.3144,299994,0
+BLK.US,D,20060816,000000,87.7536,89.2569,86.4754,88.9372,397993,0
+BLK.US,D,20060817,000000,88.7864,91.0414,88.6175,90.6551,222844,0
+BLK.US,D,20060818,000000,90.5461,92.0054,90.2143,91.206,208549,0
+BLK.US,D,20060821,000000,91.0414,91.6624,90.1062,90.2421,112440,0
+BLK.US,D,20060822,000000,89.8281,91.3788,89.4897,90.8279,181134,0
+BLK.US,D,20060823,000000,90.9861,92.5228,90.5637,90.8723,293715,0
+BLK.US,D,20060824,000000,91.0044,91.4424,88.5076,89.1405,180108,0
+BLK.US,D,20060825,000000,89.0639,89.4364,87.6065,88.0306,106174,0
+BLK.US,D,20060828,000000,87.8503,89.3014,87.8503,88.9547,73502.4,0
+BLK.US,D,20060829,000000,88.9917,89.1498,86.7924,87.2036,146860,0
+BLK.US,D,20060830,000000,86.871,89.0978,86.871,88.9824,94066.8,0
+BLK.US,D,20060831,000000,88.6618,89.2394,88.0306,89.2301,103257,0
+BLK.US,D,20060901,000000,89.4103,91.7178,89.2929,91.3056,170634,0
+BLK.US,D,20060905,000000,91.1229,91.6809,90.413,91.2688,147004,0
+BLK.US,D,20060906,000000,91.2688,91.6265,90.6275,91.3602,146424,0
+BLK.US,D,20060907,000000,91.3602,91.3602,90.3603,90.5904,149195,0
+BLK.US,D,20060908,000000,90.646,91.4795,90.1875,91.1782,285265,0
+BLK.US,D,20060911,000000,91.0136,91.0683,89.6663,90.4501,150653,0
+BLK.US,D,20060912,000000,90.5137,93.1053,90.351,92.726,379188,0
+BLK.US,D,20060913,000000,92.9108,98.8895,91.947,98.6504,476162,0
+BLK.US,D,20060914,000000,98.6504,100.276,98.3996,100.028,193675,0
+BLK.US,D,20060915,000000,100.738,102.042,100.609,101.487,176755,0
+BLK.US,D,20060918,000000,101.497,102.115,99.7853,100.497,234803,0
+BLK.US,D,20060919,000000,99.2224,99.8798,98.2428,99.5466,350161,0
+BLK.US,D,20060920,000000,100.386,101.459,98.4467,99.481,258133,0
+BLK.US,D,20060921,000000,99.6461,100.184,98.6219,99.066,116818,0
+BLK.US,D,20060922,000000,98.8521,99.3609,98.3278,99.0095,75396.1,0
+BLK.US,D,20060925,000000,99.6948,100.924,98.8806,100.738,79630.4,0
+BLK.US,D,20060926,000000,100.886,102.476,100.544,102.115,122210,0
+BLK.US,D,20060927,000000,101.497,103.261,101.386,102.336,151089,0
+BLK.US,D,20060928,000000,102.67,103.382,101.534,102.788,93773.6,0
+BLK.US,D,20060929,000000,102.788,104.472,101.836,102.15,440143,0
+BLK.US,D,20061002,000000,102.15,102.15,98.2428,99.2224,333237,0
+BLK.US,D,20061003,000000,99.6381,100.165,99.3144,99.3144,129507,0
+BLK.US,D,20061004,000000,99.3886,101.864,98.7517,101.072,312531,0
+BLK.US,D,20061005,000000,101.182,103.105,100.812,102.199,272282,0
+BLK.US,D,20061006,000000,102.291,102.743,101.708,102.15,163194,0
+BLK.US,D,20061009,000000,102.071,103.307,101.914,102.891,155030,0
+BLK.US,D,20061010,000000,102.708,106.126,102.708,105.396,261200,0
+BLK.US,D,20061011,000000,104.093,104.658,102.881,104.583,445244,0
+BLK.US,D,20061012,000000,104.739,105.591,103.786,104.149,394058,0
+BLK.US,D,20061013,000000,103.962,104.721,102.254,102.484,265424,0
+BLK.US,D,20061016,000000,102.484,102.67,101.265,101.864,306850,0
+BLK.US,D,20061017,000000,102.002,103.206,100.544,101.827,169321,0
+BLK.US,D,20061018,000000,102.012,103.668,101.688,101.992,175439,0
+BLK.US,D,20061019,000000,101.487,101.914,100.471,100.712,113167,0
+BLK.US,D,20061020,000000,100.572,100.924,99.2788,99.8509,175731,0
+BLK.US,D,20061023,000000,99.8509,101.811,99.4183,101.681,127024,0
+BLK.US,D,20061024,000000,101.182,101.967,100.524,100.803,112151,0
+BLK.US,D,20061025,000000,100.803,101.468,100.184,100.803,55419.2,0
+BLK.US,D,20061026,000000,101.864,104.333,100.722,104.221,286429,0
+BLK.US,D,20061027,000000,103.863,104.841,102.364,102.484,235677,0
+BLK.US,D,20061030,000000,102.15,108.705,100.471,106.265,923018,0
+BLK.US,D,20061031,000000,107.337,107.687,103.158,103.427,619960,0
+BLK.US,D,20061101,000000,102.55,103.354,100.812,102.16,820781,0
+BLK.US,D,20061102,000000,102.032,102.476,100.609,100.774,341848,0
+BLK.US,D,20061103,000000,101.681,102.012,99.1016,99.6659,200238,0
+BLK.US,D,20061106,000000,99.4451,99.9613,98.5658,98.8993,494395,0
+BLK.US,D,20061107,000000,98.742,100.1,98.742,99.9613,449186,0
+BLK.US,D,20061108,000000,99.9613,100.008,98.1879,99.0481,273593,0
+BLK.US,D,20061109,000000,99.0095,99.1016,97.8361,98.2428,320992,0
+BLK.US,D,20061110,000000,98.9269,98.9269,96.5427,97.189,321288,0
+BLK.US,D,20061113,000000,97.005,97.9388,96.5427,97.0792,199943,0
+BLK.US,D,20061114,000000,97.5416,97.965,96.4956,97.0792,149634,0
+BLK.US,D,20061115,000000,97.6135,99.2788,97.6135,98.733,319680,0
+BLK.US,D,20061116,000000,98.8895,99.8897,98.7694,99.6858,282496,0
+BLK.US,D,20061117,000000,99.6858,101.301,99.6858,100.895,273741,0
+BLK.US,D,20061120,000000,100.683,101.914,100.136,101.914,370286,0
+BLK.US,D,20061121,000000,102.032,103.854,102.012,102.199,200673,0
+BLK.US,D,20061122,000000,102.291,103.105,102.012,103.002,133150,0
+BLK.US,D,20061124,000000,103.086,103.307,101.605,102.67,52066.8,0
+BLK.US,D,20061127,000000,103.058,103.058,100.35,100.784,545148,0
+BLK.US,D,20061128,000000,100.904,101.007,98.862,99.5923,284973,0
+BLK.US,D,20061129,000000,99.2966,99.7584,98.6219,99.167,634692,0
+BLK.US,D,20061130,000000,98.556,99.1481,97.9749,98.3278,347537,0
+BLK.US,D,20061201,000000,98.3278,98.5944,96.6257,97.5785,130965,0
+BLK.US,D,20061204,000000,98.1411,100.008,98.1411,99.9166,181859,0
+BLK.US,D,20061205,000000,99.6948,100.959,99.5466,100.609,323325,0
+BLK.US,D,20061206,000000,100.471,101.477,100.203,100.849,159982,0
+BLK.US,D,20061207,000000,101.55,102.613,100.895,101.357,230863,0
+BLK.US,D,20061208,000000,101.228,101.543,100.304,100.886,145544,0
+BLK.US,D,20061211,000000,102.484,102.484,99.6381,99.6381,116526,0
+BLK.US,D,20061212,000000,99.7137,100.471,98.7694,100.165,156486,0
+BLK.US,D,20061213,000000,99.167,100.471,99.167,100.221,180108,0
+BLK.US,D,20061214,000000,100.386,101.579,100.136,100.146,134754,0
+BLK.US,D,20061215,000000,100.266,100.296,99.5466,100.008,169466,0
+BLK.US,D,20061218,000000,100.554,100.554,98.8256,99.4361,154732,0
+BLK.US,D,20061219,000000,99.0848,100.008,98.733,99.9245,122210,0
+BLK.US,D,20061220,000000,99.3797,101.597,99.3055,100.722,163485,0
+BLK.US,D,20061221,000000,101.681,103.187,101.516,102.411,277239,0
+BLK.US,D,20061222,000000,102.328,102.936,102.15,102.511,185652,0
+BLK.US,D,20061226,000000,102.328,103.002,102.15,102.217,110398,0
+BLK.US,D,20061227,000000,102.217,104.427,102.217,103.972,134028,0
+BLK.US,D,20061228,000000,104.166,105.248,103.943,105.248,174717,0
+BLK.US,D,20061229,000000,105.248,105.433,104.019,104.166,119442,0
+BLK.US,D,20070103,000000,104.823,108.629,104.823,106.356,354827,0
+BLK.US,D,20070104,000000,106.45,108.215,105.248,107.531,362558,0
+BLK.US,D,20070105,000000,107.539,107.973,107.051,107.502,241361,0
+BLK.US,D,20070108,000000,108.345,109.572,107.401,109.461,380056,0
+BLK.US,D,20070109,000000,109.721,110.627,109.481,110.156,354683,0
+BLK.US,D,20070110,000000,110.035,113.075,108.955,113.056,428470,0
+BLK.US,D,20070111,000000,113.149,115.47,113.056,115.219,457203,0
+BLK.US,D,20070112,000000,114.498,119.239,114.498,118.296,624047,0
+BLK.US,D,20070116,000000,118.611,118.954,116.088,117.576,485937,0
+BLK.US,D,20070117,000000,117.927,120.059,117.454,118.721,307572,0
+BLK.US,D,20070118,000000,119.102,119.239,116.154,116.605,445834,0
+BLK.US,D,20070119,000000,116.984,116.984,115.783,116.366,232028,0
+BLK.US,D,20070122,000000,116.504,116.967,115.608,116.069,320265,0
+BLK.US,D,20070123,000000,120.017,121.32,115.671,120.774,1147610,0
+BLK.US,D,20070124,000000,117.344,118.657,114.249,117.937,1812347,0
+BLK.US,D,20070125,000000,117.871,118.545,115.792,116.366,570084,0
+BLK.US,D,20070126,000000,115.875,116.569,114.839,115.988,443055,0
+BLK.US,D,20070129,000000,117.012,117.502,115.331,115.598,288764,0
+BLK.US,D,20070130,000000,115.746,115.903,113.594,115.303,624194,0
+BLK.US,D,20070131,000000,114.01,115.727,113.842,115.034,313119,0
+BLK.US,D,20070201,000000,116.217,117.214,115.201,116.097,442914,0
+BLK.US,D,20070202,000000,116.097,116.569,115.321,115.921,267765,0
+BLK.US,D,20070205,000000,116.504,117.419,116.154,117.002,427308,0
+BLK.US,D,20070206,000000,116.578,117.344,116.301,117.096,230283,0
+BLK.US,D,20070207,000000,117.908,118.425,117.363,118.334,355560,0
+BLK.US,D,20070208,000000,118.648,119.72,118.648,118.925,476462,0
+BLK.US,D,20070209,000000,121.291,123.627,118.417,119.102,473540,0
+BLK.US,D,20070212,000000,118.628,118.906,116.633,117.464,459039,0
+BLK.US,D,20070213,000000,117.946,118.352,116.615,116.929,267125,0
+BLK.US,D,20070214,000000,116.764,119.572,116.764,118.039,680063,0
+BLK.US,D,20070215,000000,117.871,120.754,117.066,120.386,612379,0
+BLK.US,D,20070216,000000,120.727,121.087,118.352,118.999,261493,0
+BLK.US,D,20070220,000000,119.239,120.017,118.509,119.312,319391,0
+BLK.US,D,20070221,000000,118.84,119.276,118.334,118.38,275343,0
+BLK.US,D,20070222,000000,119.72,120.606,119.121,120.017,443791,0
+BLK.US,D,20070223,000000,120.026,120.117,119.102,119.562,312531,0
+BLK.US,D,20070226,000000,119.562,119.829,114.35,114.905,623627,0
+BLK.US,D,20070227,000000,114.674,114.674,109.276,111.782,413890,0
+BLK.US,D,20070228,000000,112.336,112.336,108.546,109.174,752241,0
+BLK.US,D,20070301,000000,108.345,109.536,105.801,108.724,376261,0
+BLK.US,D,20070302,000000,108.345,108.473,106.403,106.737,318366,0
+BLK.US,D,20070305,000000,105.977,106.632,104.368,104.583,343018,0
+BLK.US,D,20070306,000000,105.764,106.885,105.212,106.34,475436,0
+BLK.US,D,20070307,000000,106.218,107.939,106.052,106.808,359348,0
+BLK.US,D,20070308,000000,106.996,109.276,106.996,108.009,315890,0
+BLK.US,D,20070309,000000,108.473,109.415,107.891,108.767,247781,0
+BLK.US,D,20070312,000000,108.767,109.443,108.177,109.224,332662,0
+BLK.US,D,20070313,000000,109.224,109.333,105.026,105.144,396831,0
+BLK.US,D,20070314,000000,105.144,106.099,103.724,105.322,449621,0
+BLK.US,D,20070315,000000,104.721,107.687,104.721,106.893,310054,0
+BLK.US,D,20070316,000000,107.549,108.427,106.828,107.014,254344,0
+BLK.US,D,20070319,000000,107.014,108.714,107.014,108.565,225907,0
+BLK.US,D,20070320,000000,109.093,109.093,105.644,105.84,717092,0
+BLK.US,D,20070321,000000,105.895,108.889,105.895,108.648,480541,0
+BLK.US,D,20070322,000000,109.499,109.785,108.158,108.473,283953,0
+BLK.US,D,20070323,000000,109.017,109.989,108.705,109.961,202137,0
+BLK.US,D,20070326,000000,110.199,110.996,108.279,109.37,240053,0
+BLK.US,D,20070327,000000,109.471,109.508,108.427,108.751,151378,0
+BLK.US,D,20070328,000000,109.036,109.343,107.337,107.465,222985,0
+BLK.US,D,20070329,000000,107.807,108.345,105.977,106.956,214240,0
+BLK.US,D,20070330,000000,107.263,108.473,106.893,107.206,294889,0
+BLK.US,D,20070402,000000,107.096,107.318,105.406,105.663,269362,0
+BLK.US,D,20070403,000000,106.126,107.245,106.126,106.956,224006,0
+BLK.US,D,20070404,000000,106.956,107.372,106.616,106.798,209572,0
+BLK.US,D,20070405,000000,106.662,107.667,106.533,107.346,162903,0
+BLK.US,D,20070409,000000,107.161,107.815,106.384,106.524,308448,0
+BLK.US,D,20070410,000000,106.524,108.796,106.524,108.758,265722,0
+BLK.US,D,20070411,000000,108.52,108.529,107.067,107.687,165083,0
+BLK.US,D,20070412,000000,106.781,108.077,105.406,107.346,421479,0
+BLK.US,D,20070413,000000,107.586,108.379,107.17,108.243,282634,0
+BLK.US,D,20070416,000000,108.767,110.339,108.767,110.12,362994,0
+BLK.US,D,20070417,000000,110.385,111.421,110.09,110.81,293429,0
+BLK.US,D,20070418,000000,110.322,111.66,109.721,109.989,446708,0
+BLK.US,D,20070419,000000,108.345,108.345,105.026,107.309,1459271,0
+BLK.US,D,20070420,000000,107.964,108.269,105.663,106.171,517585,0
+BLK.US,D,20070423,000000,106.34,106.938,104.333,104.685,505039,0
+BLK.US,D,20070424,000000,104.5,105.275,102.873,104.667,486226,0
+BLK.US,D,20070425,000000,105.248,105.313,103.427,104.776,465372,0
+BLK.US,D,20070426,000000,105.083,110.701,104.757,104.823,421181,0
+BLK.US,D,20070427,000000,104.823,105.322,103.086,103.854,522398,0
+BLK.US,D,20070430,000000,103.854,103.909,102.476,102.632,675967,0
+BLK.US,D,20070501,000000,102.569,102.881,101.117,102.071,562794,0
+BLK.US,D,20070502,000000,101.698,103.391,101.395,101.958,584675,0
+BLK.US,D,20070503,000000,102.099,102.798,101.864,102.131,419285,0
+BLK.US,D,20070504,000000,102.15,102.67,101.803,102.106,387934,0
+BLK.US,D,20070507,000000,103.058,103.234,100.821,101.803,643661,0
+BLK.US,D,20070508,000000,101.377,101.745,100.554,101.007,444228,0
+BLK.US,D,20070509,000000,100.572,101.153,99.167,100.184,658464,0
+BLK.US,D,20070510,000000,99.6103,100.738,99.4451,99.8798,501399,0
+BLK.US,D,20070511,000000,100.941,103.796,100.941,102.19,619328,0
+BLK.US,D,20070514,000000,102.099,102.328,99.8897,100.618,651321,0
+BLK.US,D,20070515,000000,100.722,101.534,99.0571,99.3144,574315,0
+BLK.US,D,20070516,000000,99.6858,100.165,98.5206,99.2224,398142,0
+BLK.US,D,20070517,000000,99.5556,101.932,99.1214,101.559,771349,0
+BLK.US,D,20070518,000000,101.783,102.19,101.339,101.635,510439,0
+BLK.US,D,20070521,000000,103.029,103.086,100.618,101.718,939208,0
+BLK.US,D,20070522,000000,101.718,102.18,100.859,101.025,360514,0
+BLK.US,D,20070523,000000,101.559,102.55,100.544,101.016,555360,0
+BLK.US,D,20070524,000000,101.007,101.635,99.6381,100.296,477771,0
+BLK.US,D,20070525,000000,100.117,100.462,98.7794,99.4263,450061,0
+BLK.US,D,20070529,000000,100.803,101.283,99.4451,100.386,415203,0
+BLK.US,D,20070530,000000,100.028,100.471,99.5267,100.406,277962,0
+BLK.US,D,20070531,000000,104.436,105.941,102.873,105.266,1456937,0
+BLK.US,D,20070601,000000,105.136,106.033,104.943,105.81,597941,0
+BLK.US,D,20070604,000000,104.509,105.11,103.881,104.841,313557,0
+BLK.US,D,20070605,000000,104.638,106.541,103.943,104.378,363287,0
+BLK.US,D,20070606,000000,103.658,104.757,103.575,103.668,371161,0
+BLK.US,D,20070607,000000,103.676,104.019,102.15,102.374,538440,0
+BLK.US,D,20070608,000000,102.374,104.388,101.559,104.27,759092,0
+BLK.US,D,20070611,000000,104.667,106.062,104.121,105.84,446122,0
+BLK.US,D,20070612,000000,105.248,108.345,105.248,106.478,1300887,0
+BLK.US,D,20070613,000000,107.197,107.982,106.161,107.642,596192,0
+BLK.US,D,20070614,000000,107.677,108.714,107.558,107.807,418851,0
+BLK.US,D,20070615,000000,108.492,109.075,107.659,108.26,360370,0
+BLK.US,D,20070618,000000,108.345,110.12,107.834,109.933,577236,0
+BLK.US,D,20070619,000000,109.84,110.82,108.307,110.423,624194,0
+BLK.US,D,20070620,000000,110.82,111.495,108.039,108.25,698569,0
+BLK.US,D,20070621,000000,108.096,108.307,105.275,107.42,648694,0
+BLK.US,D,20070622,000000,107.549,109.424,105.11,106.616,2756521,0
+BLK.US,D,20070625,000000,106.533,107.955,105.553,105.987,390122,0
+BLK.US,D,20070626,000000,106.533,108.26,105.615,107.197,851846,0
+BLK.US,D,20070627,000000,106.948,109.415,106.541,109.343,462166,0
+BLK.US,D,20070628,000000,109.174,109.721,108.473,108.908,296634,0
+BLK.US,D,20070629,000000,108.955,109.343,106.478,107.392,700172,0
+BLK.US,D,20070702,000000,108.389,114,108.077,113.499,875325,0
+BLK.US,D,20070703,000000,113.509,114.565,112.826,113.656,226926,0
+BLK.US,D,20070705,000000,114.01,114.037,111.837,112.39,308158,0
+BLK.US,D,20070706,000000,112.778,113.656,112.271,113.584,189882,0
+BLK.US,D,20070709,000000,113.842,113.908,112.216,112.641,292993,0
+BLK.US,D,20070710,000000,112.658,112.744,111.099,112.356,612621,0
+BLK.US,D,20070711,000000,112.326,113.036,111.679,113.036,486516,0
+BLK.US,D,20070712,000000,113.509,114.149,112.752,113.352,524586,0
+BLK.US,D,20070713,000000,114.527,116.291,113.908,115.756,484477,0
+BLK.US,D,20070716,000000,115.727,116.17,114.054,114.545,532897,0
+BLK.US,D,20070717,000000,114.286,114.978,111.809,112.539,754136,0
+BLK.US,D,20070718,000000,113.122,120.662,113.114,119.517,2114672,0
+BLK.US,D,20070719,000000,122.502,123.417,118.029,119.939,1998876,0
+BLK.US,D,20070720,000000,118.983,119.378,115.766,117.612,1098314,0
+BLK.US,D,20070723,000000,118.611,119.72,117.243,118.176,619673,0
+BLK.US,D,20070724,000000,117.234,117.234,112.863,114.388,1153007,0
+BLK.US,D,20070725,000000,115.551,116.327,114.35,115.727,710969,0
+BLK.US,D,20070726,000000,114.388,114.47,110.746,113.436,807802,0
+BLK.US,D,20070727,000000,112.853,114.156,110.46,112.077,679467,0
+BLK.US,D,20070730,000000,111.431,113.752,109.434,112.724,903475,0
+BLK.US,D,20070731,000000,113.509,114.527,109.146,109.343,669259,0
+BLK.US,D,20070801,000000,109.572,110.248,105.164,106.589,1190048,0
+BLK.US,D,20070802,000000,106.524,109.943,106.469,108.307,688072,0
+BLK.US,D,20070803,000000,108.307,108.52,102.798,103.511,1143816,0
+BLK.US,D,20070806,000000,103.539,107.197,103.226,107.197,754136,0
+BLK.US,D,20070807,000000,106.265,109.075,105.74,108.407,833891,0
+BLK.US,D,20070808,000000,108.981,113.114,108.981,111.421,868624,0
+BLK.US,D,20070809,000000,108.981,112.39,103.796,107.281,1095548,0
+BLK.US,D,20070810,000000,104.896,111.541,102.92,108.345,1151695,0
+BLK.US,D,20070813,000000,110.11,115.708,104.325,104.747,1146583,0
+BLK.US,D,20070814,000000,105.959,106.737,99.1303,100.738,2232079,0
+BLK.US,D,20070815,000000,97.8097,103.307,97.8097,99.6381,1046834,0
+BLK.US,D,20070816,000000,99.251,105.81,95.434,105.11,1480709,0
+BLK.US,D,20070817,000000,108.345,111.754,107.539,110.554,1471811,0
+BLK.US,D,20070820,000000,110.801,110.801,105.996,108.427,533774,0
+BLK.US,D,20070821,000000,107.948,109.313,106.956,108.714,392457,0
+BLK.US,D,20070822,000000,110.071,112.067,108.427,109.989,1177364,0
+BLK.US,D,20070823,000000,110.156,111.081,108.955,109.621,795261,0
+BLK.US,D,20070824,000000,109.859,109.859,106.292,108.796,393329,0
+BLK.US,D,20070827,000000,108.705,109.859,107.667,107.834,339223,0
+BLK.US,D,20070828,000000,107.206,107.605,102.881,103.132,454584,0
+BLK.US,D,20070829,000000,103.676,106.161,102.54,106.108,520355,0
+BLK.US,D,20070830,000000,104.953,106.579,104.509,105.682,310492,0
+BLK.US,D,20070831,000000,107.595,107.724,105.81,106.347,266884,0
+BLK.US,D,20070904,000000,105.562,108.871,104.962,108.029,184046,0
+BLK.US,D,20070905,000000,107.161,108.029,105.74,107.495,303785,0
+BLK.US,D,20070906,000000,108.638,108.638,106.265,107.455,285846,0
+BLK.US,D,20070907,000000,106.126,106.282,104.175,104.628,354532,0
+BLK.US,D,20070910,000000,104.776,105.506,102.752,104.325,217159,0
+BLK.US,D,20070911,000000,104.436,108.492,104.436,108.019,425998,0
+BLK.US,D,20070912,000000,107.455,107.667,104.823,106.099,375978,0
+BLK.US,D,20070913,000000,106.607,108.814,105.959,108.806,195277,0
+BLK.US,D,20070914,000000,108.096,109.128,106.893,108.483,270237,0
+BLK.US,D,20070917,000000,108.908,109.508,108.029,108.345,224006,0
+BLK.US,D,20070918,000000,109.007,116.569,109.007,116.217,776157,0
+BLK.US,D,20070919,000000,116.569,120.017,116.291,117.022,754136,0
+BLK.US,D,20070920,000000,116.854,117.234,113.176,114.322,343593,0
+BLK.US,D,20070921,000000,114.565,117.308,114.489,116.624,344616,0
+BLK.US,D,20070924,000000,116.677,116.677,113.122,113.184,217302,0
+BLK.US,D,20070925,000000,113.456,115.783,112.549,115.783,360223,0
+BLK.US,D,20070926,000000,115.866,116.448,113.795,115.708,305099,0
+BLK.US,D,20070927,000000,115.718,118.344,115.671,118.344,273304,0
+BLK.US,D,20070928,000000,118.344,119.14,118.149,118.896,273446,0
+BLK.US,D,20071001,000000,119.35,120.829,118.712,120.485,529543,0
+BLK.US,D,20071002,000000,121.087,122.076,120.441,121.208,322600,0
+BLK.US,D,20071003,000000,120.82,123.49,120.336,122.594,452976,0
+BLK.US,D,20071004,000000,122.353,122.41,118.075,121.401,657155,0
+BLK.US,D,20071005,000000,121.651,123.055,121.163,122.962,268781,0
+BLK.US,D,20071008,000000,122.962,123.499,122.104,122.89,292552,0
+BLK.US,D,20071009,000000,122.934,127.731,122.594,127.713,620257,0
+BLK.US,D,20071010,000000,127.713,127.797,125.607,127.056,460849,0
+BLK.US,D,20071011,000000,128.045,128.96,124.637,126.086,384142,0
+BLK.US,D,20071012,000000,126.031,126.947,124.995,126.179,501102,0
+BLK.US,D,20071015,000000,125.846,125.921,123.627,124.322,320408,0
+BLK.US,D,20071016,000000,124.786,126.567,123.877,126.326,375102,0
+BLK.US,D,20071017,000000,131.992,136.308,128.758,134.384,1877687,0
+BLK.US,D,20071018,000000,128.573,131.659,128.074,131.338,1745260,0
+BLK.US,D,20071019,000000,131.14,132.712,127.27,128.027,719137,0
+BLK.US,D,20071022,000000,127.547,130.901,126.393,130.18,336598,0
+BLK.US,D,20071023,000000,130.792,131.613,129.673,131.41,596192,0
+BLK.US,D,20071024,000000,131.103,131.26,126.336,129.756,751657,0
+BLK.US,D,20071025,000000,131.992,135.697,131.705,133.814,1747158,0
+BLK.US,D,20071026,000000,135.088,139.163,134.144,136.067,1055147,0
+BLK.US,D,20071029,000000,136.63,136.63,134.413,134.958,384283,0
+BLK.US,D,20071030,000000,134.782,136.595,134.413,135.541,822390,0
+BLK.US,D,20071031,000000,135.752,142.155,135.549,141.889,872412,0
+BLK.US,D,20071101,000000,140.568,140.78,136.252,137.436,583651,0
+BLK.US,D,20071102,000000,138.387,138.657,133.315,136.677,869785,0
+BLK.US,D,20071105,000000,136.372,136.372,133.229,134.053,1128318,0
+BLK.US,D,20071106,000000,134.754,135.19,131.483,134.958,585110,0
+BLK.US,D,20071107,000000,132.424,134.375,131.308,131.817,780174,0
+BLK.US,D,20071108,000000,131.659,133.176,127.464,130.891,691428,0
+BLK.US,D,20071109,000000,128.083,133.229,127.351,131.103,551724,0
+BLK.US,D,20071112,000000,132.502,134.384,129.212,129.571,708400,0
+BLK.US,D,20071113,000000,129.858,134.45,129.858,134.163,478028,0
+BLK.US,D,20071114,000000,134.654,136.179,133.186,134.514,522110,0
+BLK.US,D,20071115,000000,134.394,135.308,133.454,134.754,722195,0
+BLK.US,D,20071116,000000,135.419,135.419,129.783,131.808,704549,0
+BLK.US,D,20071119,000000,129.608,130.503,125.764,126.402,721667,0
+BLK.US,D,20071120,000000,127.196,131.17,125.237,128.758,541936,0
+BLK.US,D,20071121,000000,128.009,130.541,124.874,128.5,923312,0
+BLK.US,D,20071123,000000,130.596,131.447,129.561,130.671,334410,0
+BLK.US,D,20071126,000000,130.605,131.17,128.083,128.147,396708,0
+BLK.US,D,20071127,000000,128.998,131.863,127.695,131.659,453566,0
+BLK.US,D,20071128,000000,132.511,138.175,132.511,137.426,1065505,0
+BLK.US,D,20071129,000000,137.148,137.565,134.792,135.514,421912,0
+BLK.US,D,20071130,000000,138.303,139.097,135.449,136.04,428000,0
+BLK.US,D,20071203,000000,138.379,139.735,135.227,139.487,591968,0
+BLK.US,D,20071204,000000,139.21,140.494,138.275,139.356,707387,0
+BLK.US,D,20071205,000000,143.516,143.516,136.706,138.49,666801,0
+BLK.US,D,20071206,000000,139.21,146.111,138.683,146.03,668562,0
+BLK.US,D,20071207,000000,146.981,148.368,145.114,146.186,518296,0
+BLK.US,D,20071210,000000,147.462,153.984,147.119,151.583,809575,0
+BLK.US,D,20071211,000000,153.321,153.321,145.475,146.547,883024,0
+BLK.US,D,20071212,000000,150.835,150.835,140.568,142.629,1292619,0
+BLK.US,D,20071213,000000,140.577,143.304,138.877,143.304,496620,0
+BLK.US,D,20071214,000000,142.629,144.273,141.14,143.286,451373,0
+BLK.US,D,20071217,000000,143.635,143.635,139.366,139.366,404358,0
+BLK.US,D,20071218,000000,141.798,142.471,138.155,140.088,604794,0
+BLK.US,D,20071219,000000,138.008,143.026,138.008,141.528,593552,0
+BLK.US,D,20071220,000000,142.009,142.582,139.451,140.697,177780,0
+BLK.US,D,20071221,000000,143.276,149.486,143.1,148.221,713298,0
+BLK.US,D,20071224,000000,149.494,150.993,148.82,150.501,164772,0
+BLK.US,D,20071226,000000,150.087,153.053,147.268,152.222,462017,0
+BLK.US,D,20071227,000000,149.662,151.677,148.57,149.691,631484,0
+BLK.US,D,20071228,000000,148.11,151.314,147.822,150.41,762495,0
+BLK.US,D,20071231,000000,150.658,150.658,146.584,148.646,344917,0
+BLK.US,D,20080102,000000,148.646,149.071,145.893,147.637,318660,0
+BLK.US,D,20080103,000000,149.375,155.713,149.375,154.826,1201789,0
+BLK.US,D,20080104,000000,155.999,155.999,143.017,144.669,962345,0
+BLK.US,D,20080107,000000,146.971,146.971,140.418,141.731,1231760,0
+BLK.US,D,20080108,000000,143.674,144.394,137.914,137.914,817141,0
+BLK.US,D,20080109,000000,138.914,140.41,134.754,136.982,874018,0
+BLK.US,D,20080110,000000,136.677,145.316,133.943,143.191,2276334,0
+BLK.US,D,20080111,000000,141.935,142.481,138.239,139.91,442786,0
+BLK.US,D,20080114,000000,141.243,143.286,141.04,142.905,535815,0
+BLK.US,D,20080115,000000,144.218,144.218,138.422,138.757,709369,0
+BLK.US,D,20080116,000000,137.187,140.549,132.544,139.663,1527232,0
+BLK.US,D,20080117,000000,147.268,149.494,139.025,140.549,2301645,0
+BLK.US,D,20080118,000000,140.66,142.777,136.457,138.184,1340262,0
+BLK.US,D,20080122,000000,133.711,142.362,130.293,139.21,1621514,0
+BLK.US,D,20080123,000000,137.602,146.011,132.739,142.638,1374624,0
+BLK.US,D,20080124,000000,146.251,150.391,144.273,146.39,991072,0
+BLK.US,D,20080125,000000,147.664,149.524,142.295,142.674,640594,0
+BLK.US,D,20080128,000000,142.674,145.187,140.41,144.191,432845,0
+BLK.US,D,20080129,000000,145.919,150.668,145.428,150.484,807100,0
+BLK.US,D,20080130,000000,144.135,159.069,144.135,148.11,1555355,0
+BLK.US,D,20080131,000000,143.849,151.619,143.849,151.103,683323,0
+BLK.US,D,20080201,000000,153.079,153.079,147.961,151.214,1013945,0
+BLK.US,D,20080204,000000,149.126,151.084,147.702,150.716,481353,0
+BLK.US,D,20080205,000000,148.449,149.393,143.728,143.754,779583,0
+BLK.US,D,20080206,000000,143.035,146.196,139.487,140.271,759312,0
+BLK.US,D,20080207,000000,140.707,142.112,139.523,140.366,836242,0
+BLK.US,D,20080208,000000,140.966,143.248,139.643,140.512,484452,0
+BLK.US,D,20080211,000000,141.243,141.243,137.397,138.589,545751,0
+BLK.US,D,20080212,000000,138.49,142.749,138.49,141.696,530839,0
+BLK.US,D,20080213,000000,142.194,143.267,139.597,141.224,542734,0
+BLK.US,D,20080214,000000,141.798,143.358,135.8,136.198,1063271,0
+BLK.US,D,20080215,000000,135.419,135.429,131.577,134.246,616454,0
+BLK.US,D,20080219,000000,136.114,136.613,123.547,129.164,3532834,0
+BLK.US,D,20080220,000000,126.502,132.641,123.99,130.855,973197,0
+BLK.US,D,20080221,000000,130.293,132.502,128.49,128.943,434161,0
+BLK.US,D,20080222,000000,128.877,129.377,122.944,127.25,1161602,0
+BLK.US,D,20080225,000000,126.632,133.477,125.644,132.685,712608,0
+BLK.US,D,20080226,000000,129.589,137.814,129.589,135.661,820530,0
+BLK.US,D,20080227,000000,133.971,140.366,133.645,138.045,641239,0
+BLK.US,D,20080228,000000,138.561,139.275,134.691,135.217,486497,0
+BLK.US,D,20080229,000000,135.17,135.17,131.863,132.521,761388,0
+BLK.US,D,20080303,000000,131.308,132.037,125.986,131.742,1381284,0
+BLK.US,D,20080304,000000,130.605,136.908,130.605,136.409,1094231,0
+BLK.US,D,20080305,000000,137.075,140.707,135.078,138.821,1399377,0
+BLK.US,D,20080306,000000,136.973,136.973,126.179,126.827,1314336,0
+BLK.US,D,20080307,000000,126.68,130.716,123.99,125.884,1273880,0
+BLK.US,D,20080310,000000,125.153,127.142,121.356,121.77,688505,0
+BLK.US,D,20080311,000000,125.467,129.018,123.758,129.018,858083,0
+BLK.US,D,20080312,000000,129.589,132.553,125.357,125.829,749821,0
+BLK.US,D,20080313,000000,123.15,129.367,120.366,127.86,1294766,0
+BLK.US,D,20080314,000000,130.312,130.312,121.521,122.713,794973,0
+BLK.US,D,20080317,000000,118.964,123.018,113.63,121.486,1302295,0
+BLK.US,D,20080318,000000,124.286,128.305,120.043,128.129,1279796,0
+BLK.US,D,20080319,000000,133.711,136.114,129.783,130.312,2379506,0
+BLK.US,D,20080320,000000,130.283,142.185,127.648,141.326,1285755,0
+BLK.US,D,20080324,000000,137.315,159.003,134.256,153.975,2264325,0
+BLK.US,D,20080325,000000,152.267,158.367,150.973,155.454,871227,0
+BLK.US,D,20080326,000000,154.752,155.64,150.529,151.619,669281,0
+BLK.US,D,20080327,000000,145.097,147.36,138.49,138.868,1590802,0
+BLK.US,D,20080328,000000,137.158,143.321,136.742,136.742,813645,0
+BLK.US,D,20080331,000000,136.63,142.768,135.458,140.005,475783,0
+BLK.US,D,20080401,000000,142.629,151.61,142.629,151.149,1136782,0
+BLK.US,D,20080402,000000,151.168,151.85,145.954,150.096,871275,0
+BLK.US,D,20080403,000000,149.309,154.531,146.408,153.108,557206,0
+BLK.US,D,20080404,000000,152.047,154.421,148.905,150.825,643356,0
+BLK.US,D,20080407,000000,154.956,155.77,150.668,150.668,453518,0
+BLK.US,D,20080408,000000,150.863,155.207,149.403,152.358,723491,0
+BLK.US,D,20080409,000000,152.228,153.118,147.433,150.343,611582,0
+BLK.US,D,20080410,000000,150.078,153.423,149.319,151.094,310364,0
+BLK.US,D,20080411,000000,142.645,147.286,141.326,142.267,845776,0
+BLK.US,D,20080414,000000,141.935,142.591,138.008,139.117,544097,0
+BLK.US,D,20080415,000000,140.725,141.519,135.743,140.717,1074721,0
+BLK.US,D,20080416,000000,138.5,142.803,137.804,140.837,1195842,0
+BLK.US,D,20080417,000000,138.332,139.005,135.577,138.49,1011579,0
+BLK.US,D,20080418,000000,141.897,144.301,139.423,140.123,1251296,0
+BLK.US,D,20080421,000000,137.177,140.418,136.908,138.394,546807,0
+BLK.US,D,20080422,000000,137.048,137.63,131.456,133.426,825228,0
+BLK.US,D,20080423,000000,132.667,134.183,130.819,132.712,424674,0
+BLK.US,D,20080424,000000,131.521,139.338,131.521,138.858,742901,0
+BLK.US,D,20080425,000000,140.161,141.721,135.929,139.431,436602,0
+BLK.US,D,20080428,000000,138.914,140.356,136.796,138.968,362592,0
+BLK.US,D,20080429,000000,138.49,139.144,136.074,137.675,473273,0
+BLK.US,D,20080430,000000,140.228,141.04,137.758,138.37,608481,0
+BLK.US,D,20080501,000000,137.305,145.724,137.305,145.308,750850,0
+BLK.US,D,20080502,000000,146.722,149.18,144.836,148.292,526313,0
+BLK.US,D,20080505,000000,145.706,150.835,145.688,147.702,568567,0
+BLK.US,D,20080506,000000,148.449,150.944,144.521,150.132,1015772,0
+BLK.US,D,20080507,000000,151.149,151.149,144.836,145.475,684801,0
+BLK.US,D,20080508,000000,147.074,147.36,143.977,147.044,370512,0
+BLK.US,D,20080509,000000,146.706,148.636,143.719,145.355,336912,0
+BLK.US,D,20080512,000000,146.889,150.234,146.077,148.006,933002,0
+BLK.US,D,20080513,000000,149.292,149.3,145.114,147.258,589296,0
+BLK.US,D,20080514,000000,146.676,148.93,145.836,146.215,550248,0
+BLK.US,D,20080515,000000,146.215,150.4,145.245,150.234,348596,0
+BLK.US,D,20080516,000000,150.263,150.263,146.4,148.387,255109,0
+BLK.US,D,20080519,000000,148.792,150.787,145.226,146.242,398921,0
+BLK.US,D,20080520,000000,144.967,144.967,140.069,141.696,601880,0
+BLK.US,D,20080521,000000,141.935,142.119,136.898,137.666,302001,0
+BLK.US,D,20080522,000000,136.742,140.503,136.188,139.441,468137,0
+BLK.US,D,20080523,000000,139.699,145.4,139.699,142.98,969504,0
+BLK.US,D,20080527,000000,143.286,147.222,142.739,147.158,531734,0
+BLK.US,D,20080528,000000,148.11,148.221,144.669,147.702,284244,0
+BLK.US,D,20080529,000000,147.185,153.948,146.742,151.87,528076,0
+BLK.US,D,20080530,000000,152.914,156.008,152.766,154.274,413863,0
+BLK.US,D,20080602,000000,153.432,153.432,148.292,150.935,392047,0
+BLK.US,D,20080603,000000,150.326,151.113,146.528,149.042,851251,0
+BLK.US,D,20080604,000000,148.784,150.4,147.472,148.126,580187,0
+BLK.US,D,20080605,000000,149.134,153.274,149.134,153.274,534308,0
+BLK.US,D,20080606,000000,151.362,151.434,146.39,146.39,394999,0
+BLK.US,D,20080609,000000,146.408,149.162,144.007,146.648,377227,0
+BLK.US,D,20080610,000000,146.4,147.748,143.94,145.346,633620,0
+BLK.US,D,20080611,000000,144.894,144.911,139.071,139.21,710320,0
+BLK.US,D,20080612,000000,139.876,142.777,137.63,139.172,942666,0
+BLK.US,D,20080613,000000,140.899,144.152,139.191,144.152,785158,0
+BLK.US,D,20080616,000000,143.157,145.245,140.577,143.081,663310,0
+BLK.US,D,20080617,000000,144.152,145.919,139.523,140.29,580517,0
+BLK.US,D,20080618,000000,139.035,143.063,138.5,140.549,696147,0
+BLK.US,D,20080619,000000,140.228,141.632,136.973,141.261,767303,0
+BLK.US,D,20080620,000000,140.023,140.402,133.071,135.088,850982,0
+BLK.US,D,20080623,000000,140.318,141.326,135.308,136.845,1078959,0
+BLK.US,D,20080624,000000,138.978,138.978,131.447,133.1,1065282,0
+BLK.US,D,20080625,000000,132.712,134.691,129.088,129.987,1080229,0
+BLK.US,D,20080626,000000,127.547,127.917,123.647,123.887,937963,0
+BLK.US,D,20080627,000000,125.143,125.652,121.096,121.77,4251246,0
+BLK.US,D,20080630,000000,124.846,124.846,117.851,121.391,1443316,0
+BLK.US,D,20080701,000000,119.131,122.51,116.789,120.691,1501533,0
+BLK.US,D,20080702,000000,122.038,123.435,114.369,115.293,1761099,0
+BLK.US,D,20080703,000000,116.136,116.559,113.122,116.273,857035,0
+BLK.US,D,20080707,000000,116.569,117.834,111.247,112.575,1594415,0
+BLK.US,D,20080708,000000,111.357,119.35,110.627,119.35,1157985,0
+BLK.US,D,20080709,000000,119.35,120.336,113.852,114.277,1235457,0
+BLK.US,D,20080710,000000,115.393,122.057,113.972,118.573,1351060,0
+BLK.US,D,20080711,000000,116.16,121.33,114.978,119.794,1699291,0
+BLK.US,D,20080714,000000,120.95,122.722,114.054,114.259,976560,0
+BLK.US,D,20080715,000000,113.316,116.032,107.124,112.549,2151710,0
+BLK.US,D,20080716,000000,112.724,123.315,111.247,122.694,3584352,0
+BLK.US,D,20080717,000000,131.65,147.84,127.122,142.803,3735050,0
+BLK.US,D,20080718,000000,142.545,152.851,140.218,149.514,2440797,0
+BLK.US,D,20080721,000000,148.83,152.905,144.2,146.205,1088728,0
+BLK.US,D,20080722,000000,145.355,151.501,139.91,151.501,1261732,0
+BLK.US,D,20080723,000000,148.876,154.052,147.535,152.627,1398215,0
+BLK.US,D,20080724,000000,153.505,153.505,144.608,145.355,1018551,0
+BLK.US,D,20080725,000000,145.522,150.9,143.607,149.699,732975,0
+BLK.US,D,20080728,000000,149.088,151.61,143.367,143.616,826443,0
+BLK.US,D,20080729,000000,145.17,151.694,143.987,151.694,868179,0
+BLK.US,D,20080730,000000,152.156,155.297,146.279,151.87,731886,0
+BLK.US,D,20080731,000000,149.504,151.722,148.144,148.589,608303,0
+BLK.US,D,20080801,000000,149.134,151.511,145.17,150.391,827794,0
+BLK.US,D,20080804,000000,149.422,151.261,147.084,149.071,543616,0
+BLK.US,D,20080805,000000,148.846,156.519,148.846,156.519,1001466,0
+BLK.US,D,20080806,000000,156.351,156.408,152.008,153.321,541657,0
+BLK.US,D,20080807,000000,152.358,152.999,147.258,148.915,672620,0
+BLK.US,D,20080808,000000,148.349,154.94,147.61,152.636,453994,0
+BLK.US,D,20080811,000000,152.194,158.625,150.087,158.217,1010730,0
+BLK.US,D,20080812,000000,157.349,160.38,152.396,154.013,1024955,0
+BLK.US,D,20080813,000000,154.023,154.504,150.132,150.944,757446,0
+BLK.US,D,20080814,000000,149.514,152.859,146.666,149.134,2215268,0
+BLK.US,D,20080815,000000,150.039,152.358,146.907,148.579,454835,0
+BLK.US,D,20080818,000000,148.579,149.071,144.144,144.191,344002,0
+BLK.US,D,20080819,000000,142.267,143.977,140.161,142.768,639334,0
+BLK.US,D,20080820,000000,142.214,145.643,140.725,144.403,569639,0
+BLK.US,D,20080821,000000,140.817,145.53,140.817,145.003,364733,0
+BLK.US,D,20080822,000000,145.633,146.696,143.239,146.279,423229,0
+BLK.US,D,20080825,000000,145.698,145.698,141.677,141.677,540613,0
+BLK.US,D,20080826,000000,142.047,143.063,139.607,142.398,477895,0
+BLK.US,D,20080827,000000,142.267,146.676,141.049,146.03,438546,0
+BLK.US,D,20080828,000000,145.428,149.975,144.903,149.975,465423,0
+BLK.US,D,20080829,000000,148.958,150.42,148.231,148.958,368598,0
+BLK.US,D,20080902,000000,151.556,155.713,149.337,150.658,742266,0
+BLK.US,D,20080903,000000,150.658,153.053,147.193,151.917,409841,0
+BLK.US,D,20080904,000000,150.372,151.123,144.356,144.626,463970,0
+BLK.US,D,20080905,000000,143.977,145.954,139.134,145.059,642021,0
+BLK.US,D,20080908,000000,152.914,154.735,144.967,153.366,907682,0
+BLK.US,D,20080909,000000,151.87,153.303,144.54,144.54,1100690,0
+BLK.US,D,20080910,000000,145.594,151.565,141.99,148.387,764406,0
+BLK.US,D,20080911,000000,143.977,151.814,142.712,151.418,884865,0
+BLK.US,D,20080912,000000,149.799,150.012,137.647,139.21,2031900,0
+BLK.US,D,20080915,000000,138.081,150.096,137.436,137.814,2135572,0
+BLK.US,D,20080916,000000,131.502,145.409,131.502,145.409,1365197,0
+BLK.US,D,20080917,000000,132.843,143.063,123.831,128.914,2242217,0
+BLK.US,D,20080918,000000,133.349,147.433,116.041,142.491,3175487,0
+BLK.US,D,20080919,000000,154.485,170.999,135.587,143.977,2886129,0
+BLK.US,D,20080922,000000,143.977,143.977,129.395,129.395,1293664,0
+BLK.US,D,20080923,000000,132.406,136.788,126.835,126.871,721447,0
+BLK.US,D,20080924,000000,130.033,136.188,127.611,135.024,576602,0
+BLK.US,D,20080925,000000,140.161,144.403,131.032,131.218,1179735,0
+BLK.US,D,20080926,000000,129.949,138.905,125.108,137.824,644788,0
+BLK.US,D,20080929,000000,135.752,136.778,125.903,130.966,800946,0
+BLK.US,D,20080930,000000,134.384,142.112,130.321,133.377,599186,0
+BLK.US,D,20081001,000000,130.966,130.993,121.153,123.647,996247,0
+BLK.US,D,20081002,000000,123.435,123.435,114.398,117.983,1112506,0
+BLK.US,D,20081003,000000,120.043,133.711,120.043,125.117,1057821,0
+BLK.US,D,20081006,000000,119.331,123.229,115.47,117.946,562149,0
+BLK.US,D,20081007,000000,122.048,127.676,117.41,117.41,508594,0
+BLK.US,D,20081008,000000,114.489,123.766,112.603,114.489,716684,0
+BLK.US,D,20081009,000000,119.35,119.35,102.873,105.275,1653802,0
+BLK.US,D,20081010,000000,101.487,111.828,90.6635,109.007,2164097,0
+BLK.US,D,20081013,000000,116.569,124.109,111.485,123.315,1158196,0
+BLK.US,D,20081014,000000,127.547,128.887,112.04,116.032,1145368,0
+BLK.US,D,20081015,000000,111.089,115.063,98.0404,98.0404,1369905,0
+BLK.US,D,20081016,000000,99.9166,101.803,90.5276,100.368,1339267,0
+BLK.US,D,20081017,000000,97.5319,104.093,96.6722,102.002,1473217,0
+BLK.US,D,20081020,000000,104.333,104.823,94.0483,98.2329,1087662,0
+BLK.US,D,20081021,000000,94.2884,94.2884,86.5622,89.266,2116194,0
+BLK.US,D,20081022,000000,85.1374,89.2486,77.1584,82.1947,1587109,0
+BLK.US,D,20081023,000000,82.6173,86.4681,73.1282,77.4005,1224678,0
+BLK.US,D,20081024,000000,68.152,83.1052,68.152,79.8773,1494176,0
+BLK.US,D,20081027,000000,76.9716,79.7716,73.4028,73.4028,631179,0
+BLK.US,D,20081028,000000,78.3533,87.7439,74.3399,87.7439,1233052,0
+BLK.US,D,20081029,000000,88.0815,95.2399,82.9731,90.0341,1171156,0
+BLK.US,D,20081030,000000,94.3334,94.3334,86.9235,88.9641,834920,0
+BLK.US,D,20081031,000000,89.0978,91.3788,87.3236,90.062,721045,0
+BLK.US,D,20081103,000000,88.4019,94.9167,87.0871,94.3896,789951,0
+BLK.US,D,20081104,000000,95.9423,101.42,94.7967,98.7607,1056800,0
+BLK.US,D,20081105,000000,96.6722,97.9192,93.2253,93.6413,977430,0
+BLK.US,D,20081106,000000,92.6245,95.1753,84.3572,84.7888,1092853,0
+BLK.US,D,20081107,000000,85.629,88.6092,82.5579,86.1204,643689,0
+BLK.US,D,20081110,000000,88.2431,88.8678,78.7702,79.2376,767239,0
+BLK.US,D,20081111,000000,75.4626,80.6875,73.0045,78.844,2200278,0
+BLK.US,D,20081112,000000,75.3638,78.3533,72.279,72.9971,1073138,0
+BLK.US,D,20081113,000000,73.7032,81.6026,72.2856,81.3725,1704479,0
+BLK.US,D,20081114,000000,79.6786,81.8492,75.4312,75.5061,873541,0
+BLK.US,D,20081117,000000,74.691,77.9383,71.8124,72.9565,1278624,0
+BLK.US,D,20081118,000000,71.9953,74.3287,70.6387,72.8484,1024040,0
+BLK.US,D,20081119,000000,72.0675,72.7632,67.6363,67.7998,1665545,0
+BLK.US,D,20081120,000000,65.8112,74.7549,65.8112,68.3764,1602538,0
+BLK.US,D,20081121,000000,69.8642,74.9164,64.9897,74.6688,1468786,0
+BLK.US,D,20081124,000000,76.7805,80.5509,73.2529,79.6294,1329573,0
+BLK.US,D,20081125,000000,82.1947,82.8981,77.0826,80.5342,944328,0
+BLK.US,D,20081126,000000,78.6831,86.1382,78.396,85.5188,414743,0
+BLK.US,D,20081128,000000,84.6889,86.2426,84.1569,86.2158,147184,0
+BLK.US,D,20081201,000000,82.6902,83.312,73.2374,73.4093,847082,0
+BLK.US,D,20081202,000000,74.4312,77.8617,71.8595,77.7275,878453,0
+BLK.US,D,20081203,000000,74.7392,83.5642,74.3287,83.5293,734797,0
+BLK.US,D,20081204,000000,81.7169,84.2675,78.2109,79.3652,686213,0
+BLK.US,D,20081205,000000,78.3864,88.1275,77.4772,87.964,876916,0
+BLK.US,D,20081208,000000,89.1145,95.166,88.6618,94.7042,877780,0
+BLK.US,D,20081209,000000,91.6171,94.1591,89.7645,91.2688,1010580,0
+BLK.US,D,20081210,000000,90.8816,92.8186,88.8586,90.9952,616807,0
+BLK.US,D,20081211,000000,89.7458,92.2455,80.9592,81.3483,897414,0
+BLK.US,D,20081212,000000,78.2247,83.0978,78.2247,82.3844,689858,0
+BLK.US,D,20081215,000000,81.4545,81.9564,78.0577,79.4086,368146,0
+BLK.US,D,20081216,000000,80.6969,88.6268,80.6969,88.6268,1488175,0
+BLK.US,D,20081217,000000,86.5362,90.2606,84.3397,89.3559,813177,0
+BLK.US,D,20081218,000000,91.498,93.0216,86.0078,87.2452,998819,0
+BLK.US,D,20081219,000000,88.0999,93.752,86.9846,93.5389,926307,0
+BLK.US,D,20081222,000000,93.2253,93.4559,89.5082,91.3962,413988,0
+BLK.US,D,20081223,000000,92.0977,92.0977,87.5336,88.4288,839264,0
+BLK.US,D,20081224,000000,87.7183,88.9464,86.7924,87.9189,434771,0
+BLK.US,D,20081226,000000,88.2858,88.2858,85.1115,86.6583,310020,0
+BLK.US,D,20081229,000000,86.2843,86.2843,82.8889,85.1633,862928,0
+BLK.US,D,20081230,000000,86.2426,88.9105,84.4858,88.9023,700942,0
+BLK.US,D,20081231,000000,89.1673,92.6058,88.5157,92.0054,790040,0
+BLK.US,D,20090102,000000,91.1782,95.9978,88.6175,95.396,1002958,0
+BLK.US,D,20090105,000000,94.6107,98.2896,94.2791,95.1753,1010472,0
+BLK.US,D,20090106,000000,95.9978,97.3747,94.5918,95.8686,1132226,0
+BLK.US,D,20090107,000000,95.3238,95.3238,89.1221,89.7014,1405329,0
+BLK.US,D,20090108,000000,89.1951,92.0054,86.784,91.2779,1027557,0
+BLK.US,D,20090109,000000,91.9112,91.9112,86.6989,87.3062,721324,0
+BLK.US,D,20090112,000000,87.1057,87.5336,83.3879,84.7141,718234,0
+BLK.US,D,20090113,000000,84.4442,88.3931,83.9313,87.0798,751840,0
+BLK.US,D,20090114,000000,84.9921,85.1115,81.0896,82.0128,705049,0
+BLK.US,D,20090115,000000,81.5628,82.8297,77.1371,79.9899,883802,0
+BLK.US,D,20090116,000000,81.6026,82.452,77.6981,80.342,1019991,0
+BLK.US,D,20090120,000000,78.1177,78.396,70.4558,70.927,2766452,0
+BLK.US,D,20090121,000000,67.3693,74.9803,65.9561,74.398,4712889,0
+BLK.US,D,20090122,000000,71.7162,74.898,68.5132,73.5506,2133246,0
+BLK.US,D,20090123,000000,70.7616,77.3117,70.6813,76.6944,989443,0
+BLK.US,D,20090126,000000,78.3165,79.1582,72.4556,73.4028,983535,0
+BLK.US,D,20090127,000000,74.1503,74.9591,70.7275,74.3232,866811,0
+BLK.US,D,20090128,000000,75.9221,82.3371,75.9221,81.9564,1281692,0
+BLK.US,D,20090129,000000,79.55,80.8529,73.9433,74.2797,1148180,0
+BLK.US,D,20090130,000000,74.7392,76.0245,73.2993,74.6014,1092701,0
+BLK.US,D,20090202,000000,73.1227,76.7112,72.3603,75.7428,679238,0
+BLK.US,D,20090203,000000,76.2314,77.0503,73.315,74.9164,866599,0
+BLK.US,D,20090204,000000,73.656,79.3652,72.8547,78.0418,1222656,0
+BLK.US,D,20090205,000000,76.1207,81.0896,76.0949,79.7266,1106801,0
+BLK.US,D,20090206,000000,79.2719,84.5262,79.2376,83.9997,1008294,0
+BLK.US,D,20090209,000000,83.3038,83.4128,80.7744,81.4694,804018,0
+BLK.US,D,20090210,000000,80.2469,83.0978,77.4339,78.1343,1241765,0
+BLK.US,D,20090211,000000,76.4516,79.5417,75.9163,78.2109,1154253,0
+BLK.US,D,20090212,000000,77.295,78.5576,74.799,78.1566,798759,0
+BLK.US,D,20090213,000000,77.4727,78.5252,75.8583,76.5319,581642,0
+BLK.US,D,20090217,000000,75.2869,75.2869,72.001,72.2717,696794,0
+BLK.US,D,20090218,000000,74.9433,74.9433,70.5641,73.0637,676471,0
+BLK.US,D,20090219,000000,71.2431,74.522,70.1322,70.5841,929994,0
+BLK.US,D,20090220,000000,68.7459,72.0987,67.6279,70.6739,2293015,0
+BLK.US,D,20090223,000000,71.4493,71.7301,66.5143,67.1048,1308837,0
+BLK.US,D,20090224,000000,68.5003,73.8085,67.4027,73.4028,1377296,0
+BLK.US,D,20090225,000000,72.717,74.4258,69.6732,72.3898,1174111,0
+BLK.US,D,20090226,000000,73.5441,74.8843,68.5696,69.0726,1109154,0
+BLK.US,D,20090227,000000,68.1436,70.1988,66.2388,66.3842,1999109,0
+BLK.US,D,20090302,000000,65.6871,67.1253,62.7884,63.3058,1701718,0
+BLK.US,D,20090303,000000,64.7087,65.291,61.5834,62.1019,2042929,0
+BLK.US,D,20090304,000000,63.7272,67.992,62.8105,66.0598,2212383,0
+BLK.US,D,20090305,000000,63.4112,65.985,61.9121,62.6858,1099723,0
+BLK.US,D,20090306,000000,65.1549,65.1549,60.9641,63.3567,1146250,0
+BLK.US,D,20090309,000000,62.0545,64.1996,61.3687,62.3291,786067,0
+BLK.US,D,20090310,000000,63.6422,68.9245,63.255,68.9114,1177542,0
+BLK.US,D,20090311,000000,69.2396,73.0258,67.8987,72.2088,1293236,0
+BLK.US,D,20090312,000000,71.9953,76.5883,70.4881,76.2554,1106195,0
+BLK.US,D,20090313,000000,74.9164,76.2852,72.3733,74.0534,1035941,0
+BLK.US,D,20090316,000000,74.6688,75.6965,70.9326,71.2431,1073169,0
+BLK.US,D,20090317,000000,71.5277,75.214,70.442,75.214,780093,0
+BLK.US,D,20090318,000000,73.7114,83.9737,73.1227,83.629,1897732,0
+BLK.US,D,20090319,000000,82.6737,83.629,77.7275,78.0244,1672379,0
+BLK.US,D,20090320,000000,78.6535,79.9075,77.3322,78.1407,1136967,0
+BLK.US,D,20090323,000000,80.781,91.959,79.4872,91.8833,2211540,0
+BLK.US,D,20090324,000000,88.4019,95.3238,87.8421,88.0649,1784665,0
+BLK.US,D,20090325,000000,89.1673,92.1717,85.98,90.8907,1282833,0
+BLK.US,D,20090326,000000,90.8907,93.8167,87.5509,93.7147,1780074,0
+BLK.US,D,20090327,000000,91.7178,91.7178,87.2286,87.4383,1684060,0
+BLK.US,D,20090330,000000,84.7224,88.7599,84.6042,85.629,1719820,0
+BLK.US,D,20090331,000000,86.7258,89.7549,84.6363,89.159,1415646,0
+BLK.US,D,20090401,000000,88.3744,90.8001,87.8929,89.6201,1900438,0
+BLK.US,D,20090402,000000,91.1782,95.2306,89.7282,93.5389,1755477,0
+BLK.US,D,20090403,000000,92.4766,94.7212,92.0331,94.6107,1037834,0
+BLK.US,D,20090406,000000,92.8924,94.9799,91.4055,93.5118,1211551,0
+BLK.US,D,20090407,000000,91.0414,92.1903,87.7709,88.1626,1192127,0
+BLK.US,D,20090408,000000,88.1811,90.413,86.1991,88.4891,1792044,0
+BLK.US,D,20090409,000000,92.9294,95.2029,90.5046,94.639,1231867,0
+BLK.US,D,20090413,000000,93.1053,96.6441,92.1807,95.5538,1399743,0
+BLK.US,D,20090414,000000,94.8883,95.5538,90.4594,90.646,1101352,0
+BLK.US,D,20090415,000000,90.2689,95.5728,89.1221,95.3238,981539,0
+BLK.US,D,20090416,000000,94.0934,97.7076,90.8631,93.6505,1023737,0
+BLK.US,D,20090417,000000,89.9361,94.4814,88.9105,93.1974,1247345,0
+BLK.US,D,20090420,000000,92.5136,92.5136,84.6132,84.7454,1638417,0
+BLK.US,D,20090421,000000,82.277,95.2487,81.6911,95.1753,2275643,0
+BLK.US,D,20090422,000000,93.5948,97.7076,91.8093,93.3547,2470081,0
+BLK.US,D,20090423,000000,95.5814,101.534,93.5577,101.283,2142022,0
+BLK.US,D,20090424,000000,99.6858,104.712,98.1136,103.629,1856872,0
+BLK.US,D,20090427,000000,102.863,105.092,101.507,102.457,1002711,0
+BLK.US,D,20090428,000000,102.022,102.466,100.497,100.702,752462,0
+BLK.US,D,20090429,000000,103.287,104.194,101.172,103.539,932588,0
+BLK.US,D,20090430,000000,103.511,104.877,100.433,100.481,984286,0
+BLK.US,D,20090501,000000,101.301,102.439,99.0848,101.803,1691187,0
+BLK.US,D,20090504,000000,103.011,108.52,103.002,108.345,1169527,0
+BLK.US,D,20090505,000000,107.161,110.12,106.632,108.104,1488036,0
+BLK.US,D,20090506,000000,108.345,109.979,105.248,106.69,1581620,0
+BLK.US,D,20090507,000000,108.767,108.767,98.5019,99.066,2383077,0
+BLK.US,D,20090508,000000,101.579,102.476,98.0853,101.745,1760758,0
+BLK.US,D,20090511,000000,99.6381,101.007,97.1706,97.4027,905115,0
+BLK.US,D,20090512,000000,97.4027,100.462,95.4055,98.094,1171628,0
+BLK.US,D,20090513,000000,96.4414,97.8195,94.4274,94.6484,1255966,0
+BLK.US,D,20090514,000000,94.9988,97.5124,94.1121,96.0255,899834,0
+BLK.US,D,20090515,000000,96.0161,98.8895,93.8074,96.5427,1374713,0
+BLK.US,D,20090518,000000,98.2622,99.4631,96.1924,98.9367,1446439,0
+BLK.US,D,20090519,000000,99.7853,99.7853,95.0734,95.7572,1227994,0
+BLK.US,D,20090520,000000,97.2075,98.1235,93.5948,94.0661,762635,0
+BLK.US,D,20090521,000000,92.8371,97.2919,92.2178,97.1792,2022145,0
+BLK.US,D,20090522,000000,98.1792,102.291,96.9954,101.283,1289845,0
+BLK.US,D,20090526,000000,99.9076,106.236,99.656,106.236,1479279,0
+BLK.US,D,20090527,000000,106.255,107.667,101.864,102.199,858563,0
+BLK.US,D,20090528,000000,102.439,105.535,102.062,105.136,695274,0
+BLK.US,D,20090529,000000,105.572,109.343,103.742,109.343,1550621,0
+BLK.US,D,20090601,000000,111.717,113.656,108.335,113.114,1170298,0
+BLK.US,D,20090602,000000,113.723,115.421,111.819,114.811,1087035,0
+BLK.US,D,20090603,000000,114,115.005,111.328,112.797,1176863,0
+BLK.US,D,20090604,000000,113.316,114.286,111.328,113.232,1113194,0
+BLK.US,D,20090605,000000,115.081,116.402,111.902,112.3,1548287,0
+BLK.US,D,20090608,000000,115.866,116.967,112.927,116.117,1311716,0
+BLK.US,D,20090609,000000,118.573,126.031,116.145,124.894,2683459,0
+BLK.US,D,20090610,000000,123.435,125.125,121.078,122.427,1422953,0
+BLK.US,D,20090611,000000,123.563,126.022,122.435,125.181,1083095,0
+BLK.US,D,20090612,000000,123.15,123.435,116.726,121.078,2337717,0
+BLK.US,D,20090615,000000,118.509,119.738,113.924,116.327,1803367,0
+BLK.US,D,20090616,000000,116.746,118.296,115.431,116.179,1703422,0
+BLK.US,D,20090617,000000,116.633,118.334,113.647,114.674,1032889,0
+BLK.US,D,20090618,000000,115.393,118.499,114.877,116.835,697444,0
+BLK.US,D,20090619,000000,118.324,120.328,117.558,119.989,774290,0
+BLK.US,D,20090622,000000,118.916,119.671,114.683,114.702,817378,0
+BLK.US,D,20090623,000000,115.293,117.151,114.811,115.072,732204,0
+BLK.US,D,20090624,000000,114.953,119.913,114.953,118.935,813966,0
+BLK.US,D,20090625,000000,119.121,121.994,118.222,120.207,999682,0
+BLK.US,D,20090626,000000,121.163,122.038,120.295,121.975,1292374,0
+BLK.US,D,20090629,000000,121.032,122.011,120.059,120.643,570741,0
+BLK.US,D,20090630,000000,121.985,121.985,119.073,120.275,403213,0
+BLK.US,D,20090701,000000,120.745,120.829,118.315,118.509,616846,0
+BLK.US,D,20090702,000000,117.983,117.983,114.953,114.953,463134,0
+BLK.US,D,20090706,000000,115.025,115.411,112.966,114,871595,0
+BLK.US,D,20090707,000000,115.153,115.153,111.126,111.199,853358,0
+BLK.US,D,20090708,000000,113.316,113.316,109.313,110.663,1034634,0
+BLK.US,D,20090709,000000,110.1,114.777,110.09,114.037,663199,0
+BLK.US,D,20090710,000000,114.156,114.768,112.455,113.934,482758,0
+BLK.US,D,20090713,000000,115.627,118.029,113.546,118.009,764481,0
+BLK.US,D,20090714,000000,118.315,118.721,116.217,118.417,875142,0
+BLK.US,D,20090715,000000,119.646,123.647,118.721,123.48,675528,0
+BLK.US,D,20090716,000000,123.435,123.527,120.312,122.816,524723,0
+BLK.US,D,20090717,000000,121.826,123.49,121.826,123.288,449152,0
+BLK.US,D,20090720,000000,124.451,127.038,123.48,126.705,794798,0
+BLK.US,D,20090721,000000,124.479,126.78,122.353,126.291,1253188,0
+BLK.US,D,20090722,000000,124.212,127.454,123.082,127.204,1118834,0
+BLK.US,D,20090723,000000,127.547,136.898,127.327,135.679,1999594,0
+BLK.US,D,20090724,000000,134.635,135.644,130.041,131.779,999678,0
+BLK.US,D,20090727,000000,131.18,132.667,129.858,130.293,829410,0
+BLK.US,D,20090728,000000,129.94,132.215,128.666,130.383,767787,0
+BLK.US,D,20090729,000000,129.589,130.605,129.184,129.766,477983,0
+BLK.US,D,20090730,000000,130.155,133.943,130.155,131.218,680431,0
+BLK.US,D,20090731,000000,132.158,132.158,129.774,130.644,403389,0
+BLK.US,D,20090803,000000,131.724,134.116,131.724,134.116,600105,0
+BLK.US,D,20090804,000000,133.276,136.447,132.26,136.179,754608,0
+BLK.US,D,20090805,000000,135.605,138.018,134.82,137.565,673403,0
+BLK.US,D,20090806,000000,137.379,139.579,134.514,135.679,798149,0
+BLK.US,D,20090807,000000,135.966,139.487,135.8,138.831,459895,0
+BLK.US,D,20090810,000000,139.523,139.523,135.088,136.299,306571,0
+BLK.US,D,20090811,000000,136.299,137.379,134.108,136.29,681744,0
+BLK.US,D,20090812,000000,136.114,139.857,135.791,137.879,631026,0
+BLK.US,D,20090813,000000,138.248,139.727,135.375,136.179,475891,0
+BLK.US,D,20090814,000000,137.039,137.794,134.83,135.605,452743,0
+BLK.US,D,20090817,000000,132.148,134.958,129.246,129.561,1001652,0
+BLK.US,D,20090818,000000,131.26,135.289,129.839,134.497,559888,0
+BLK.US,D,20090819,000000,132.553,135.644,132.381,134.859,408156,0
+BLK.US,D,20090820,000000,134.1,141.935,134.1,141.417,892601,0
+BLK.US,D,20090821,000000,143.017,143.997,141.436,142.267,558537,0
+BLK.US,D,20090824,000000,143.644,144.365,139.94,140.448,651061,0
+BLK.US,D,20090825,000000,139.587,140.179,137.602,138.757,782568,0
+BLK.US,D,20090826,000000,138.481,140.245,136.335,136.595,628869,0
+BLK.US,D,20090827,000000,136.677,137.583,134.644,137.305,612341,0
+BLK.US,D,20090828,000000,137.804,139.718,137.222,138.221,634228,0
+BLK.US,D,20090831,000000,135.282,137.158,134.968,136.854,423743,0
+BLK.US,D,20090901,000000,137,139.126,132.641,133.1,765419,0
+BLK.US,D,20090902,000000,131.605,133.913,131.438,131.908,347678,0
+BLK.US,D,20090903,000000,132.406,135.17,132.406,135.17,390555,0
+BLK.US,D,20090904,000000,135.17,135.715,133.128,134.014,390894,0
+BLK.US,D,20090908,000000,136.343,136.963,135.143,136.706,354740,0
+BLK.US,D,20090909,000000,136.706,139.015,136.084,138.5,327266,0
+BLK.US,D,20090910,000000,138.379,138.914,136.63,138.293,344382,0
+BLK.US,D,20090911,000000,138.657,139.21,137.167,138.352,412362,0
+BLK.US,D,20090914,000000,136.751,138.036,135.494,137.982,315149,0
+BLK.US,D,20090915,000000,137.982,138.719,136.854,137.592,423722,0
+BLK.US,D,20090916,000000,139.172,141.935,138.362,141.897,564758,0
+BLK.US,D,20090917,000000,139.883,142.371,138.709,138.821,472118,0
+BLK.US,D,20090918,000000,138.728,142.138,138.728,142.084,603287,0
+BLK.US,D,20090921,000000,141.104,141.935,139.633,140.106,405607,0
+BLK.US,D,20090922,000000,140.927,143.118,140.927,142.768,297675,0
+BLK.US,D,20090923,000000,146.491,150.954,144.339,144.698,1079492,0
+BLK.US,D,20090924,000000,145.485,146.758,139.735,141.426,650757,0
+BLK.US,D,20090925,000000,141.436,141.436,139.21,139.699,382820,0
+BLK.US,D,20090928,000000,140.827,146.666,140.761,146.666,592564,0
+BLK.US,D,20090929,000000,146.676,148.542,146.251,146.815,608095,0
+BLK.US,D,20090930,000000,148.368,149.874,145.806,148.656,598051,0
+BLK.US,D,20091001,000000,147.342,149.264,143.108,143.173,574081,0
+BLK.US,D,20091002,000000,142.112,145.383,141.243,141.881,531218,0
+BLK.US,D,20091005,000000,142.861,146.242,141.945,146.149,509878,0
+BLK.US,D,20091006,000000,148.1,150.206,144.191,146.149,814937,0
+BLK.US,D,20091007,000000,146.732,147.011,144.394,146.39,473983,0
+BLK.US,D,20091008,000000,147.36,148.958,146.215,146.612,464276,0
+BLK.US,D,20091009,000000,147.084,148.915,146.4,148.478,468513,0
+BLK.US,D,20091012,000000,148.441,149.799,148.162,149.292,482345,0
+BLK.US,D,20091013,000000,148.672,148.718,145.816,146.576,333143,0
+BLK.US,D,20091014,000000,148.449,155.64,148.221,154.992,750351,0
+BLK.US,D,20091015,000000,154.18,156.241,153.321,155.077,421469,0
+BLK.US,D,20091016,000000,153.948,155.733,152.774,154.651,267279,0
+BLK.US,D,20091019,000000,157.442,160.389,156.647,158.033,752653,0
+BLK.US,D,20091020,000000,161.701,164.559,160.223,162.211,1074229,0
+BLK.US,D,20091021,000000,160.62,163.033,159.798,160.308,700514,0
+BLK.US,D,20091022,000000,160.038,161.267,157.138,160.308,416185,0
+BLK.US,D,20091023,000000,160.29,161.23,157.904,158.541,428843,0
+BLK.US,D,20091026,000000,159.807,160.122,155.531,156.342,376127,0
+BLK.US,D,20091027,000000,155.188,156.306,151.61,152.128,374660,0
+BLK.US,D,20091028,000000,152.675,156.185,150.835,151.959,668974,0
+BLK.US,D,20091029,000000,153.366,154.79,152.295,154.438,499709,0
+BLK.US,D,20091030,000000,153.895,153.895,147.119,148.449,603699,0
+BLK.US,D,20091102,000000,148.802,152.047,148.201,151.352,626058,0
+BLK.US,D,20091103,000000,149.874,151.769,148.211,151.573,369462,0
+BLK.US,D,20091104,000000,152.213,154.013,150.65,151.074,253777,0
+BLK.US,D,20091105,000000,151.362,155.417,151.297,155.391,216399,0
+BLK.US,D,20091106,000000,154.531,157.451,154.013,156.008,251019,0
+BLK.US,D,20091109,000000,156.713,162.923,156.48,161.481,633559,0
+BLK.US,D,20091110,000000,161.867,162.285,158.903,159.133,398675,0
+BLK.US,D,20091111,000000,159.041,161.362,158.819,159.947,497411,0
+BLK.US,D,20091112,000000,158.985,160.568,157.876,158.579,350557,0
+BLK.US,D,20091113,000000,158.598,160.29,157.407,159.835,185082,0
+BLK.US,D,20091116,000000,160.437,164.688,160.437,163.856,345415,0
+BLK.US,D,20091117,000000,163.892,164.909,162.211,163.901,327013,0
+BLK.US,D,20091118,000000,164.373,164.373,159.835,161.701,233255,0
+BLK.US,D,20091119,000000,160.871,161.582,156.915,158.476,263057,0
+BLK.US,D,20091120,000000,157.008,157.563,154.513,154.725,389574,0
+BLK.US,D,20091123,000000,155.88,158.08,155.05,156.619,345503,0
+BLK.US,D,20091124,000000,156.359,157.469,154.456,157.156,332804,0
+BLK.US,D,20091125,000000,156.175,158.663,156.175,157.968,300071,0
+BLK.US,D,20091127,000000,151.573,154.948,151.511,151.685,243033,0
+BLK.US,D,20091130,000000,153.218,155.78,152.351,155.703,520783,0
+BLK.US,D,20091201,000000,156.316,157.618,154.217,155.474,375574,0
+BLK.US,D,20091202,000000,155.64,157.201,155.141,156.149,317930,0
+BLK.US,D,20091203,000000,155.991,156.676,153.747,154.274,399671,0
+BLK.US,D,20091204,000000,157.017,157.017,148.339,153.247,1283961,0
+BLK.US,D,20091207,000000,152.684,154.92,150.835,151.9,799622,0
+BLK.US,D,20091208,000000,150.835,154.697,150.52,153.487,456487,0
+BLK.US,D,20091209,000000,153.941,155.999,152.228,155.64,333888,0
+BLK.US,D,20091210,000000,155.399,157.71,155.399,156.018,283581,0
+BLK.US,D,20091211,000000,156.028,156.564,154.421,154.964,276225,0
+BLK.US,D,20091214,000000,155.03,156.472,153.747,155.087,228221,0
+BLK.US,D,20091215,000000,155.483,155.999,153.366,155.594,547707,0
+BLK.US,D,20091216,000000,156.666,161.543,156.666,160.805,589738,0
+BLK.US,D,20091217,000000,159.605,162.477,158.913,161.065,518035,0
+BLK.US,D,20091218,000000,161.342,164.346,160.759,163.753,1281130,0
+BLK.US,D,20091221,000000,164.18,165.148,163.171,165.104,378303,0
+BLK.US,D,20091222,000000,165.018,165.537,163.458,164.133,325079,0
+BLK.US,D,20091223,000000,164.133,164.798,163.099,163.661,278804,0
+BLK.US,D,20091224,000000,163.293,164.86,163.293,164.327,112598,0
+BLK.US,D,20091228,000000,164.559,164.559,163.004,164.151,312248,0
+BLK.US,D,20091229,000000,164.373,165.713,163.689,163.81,484481,0
+BLK.US,D,20091230,000000,164.363,164.411,162.469,162.682,242800,0
+BLK.US,D,20091231,000000,163.189,163.237,159.215,159.215,379597,0
+BLK.US,D,20100104,000000,161.867,164.29,160.122,163.579,348113,0
+BLK.US,D,20100105,000000,163.92,164.346,162.322,164.3,289852,0
+BLK.US,D,20100106,000000,163.523,163.634,160.491,160.889,406042,0
+BLK.US,D,20100107,000000,160.88,162.994,160.446,162.663,318297,0
+BLK.US,D,20100108,000000,162.829,164.19,162.312,163.828,327220,0
+BLK.US,D,20100111,000000,164.512,167.2,164.512,166.487,303080,0
+BLK.US,D,20100112,000000,165.407,166.713,163.504,163.504,303413,0
+BLK.US,D,20100113,000000,160.602,164.512,160.602,164.19,296545,0
+BLK.US,D,20100114,000000,163.994,164.772,162.497,163.126,238896,0
+BLK.US,D,20100115,000000,163.09,163.671,161.961,163.263,287197,0
+BLK.US,D,20100119,000000,162.986,165.141,160.612,164.568,273564,0
+BLK.US,D,20100120,000000,163.892,164.17,161.362,163.366,295959,0
+BLK.US,D,20100121,000000,164.577,164.577,157.618,157.885,517205,0
+BLK.US,D,20100122,000000,157.349,161.61,152.655,154.274,412371,0
+BLK.US,D,20100125,000000,154.567,156.547,153.477,155.28,285146,0
+BLK.US,D,20100126,000000,153.994,156.915,153.257,154.115,296155,0
+BLK.US,D,20100127,000000,156.591,158.486,149.837,155.483,816968,0
+BLK.US,D,20100128,000000,155.64,156.637,147.916,150.613,922900,0
+BLK.US,D,20100129,000000,154.152,154.152,145.826,146.584,704513,0
+BLK.US,D,20100201,000000,147.6,150.326,147.452,148.488,621775,0
+BLK.US,D,20100202,000000,145.954,148.378,143.497,148.11,1045942,0
+BLK.US,D,20100203,000000,147.978,152.128,147.472,151.288,879520,0
+BLK.US,D,20100204,000000,148.636,149.209,144.339,144.866,788174,0
+BLK.US,D,20100205,000000,144.301,145.698,137.517,143.164,1290445,0
+BLK.US,D,20100208,000000,143.572,143.969,140.299,140.327,519631,0
+BLK.US,D,20100209,000000,141.844,143.544,140.689,143.239,823643,0
+BLK.US,D,20100210,000000,142.721,146.001,142.721,144.781,903239,0
+BLK.US,D,20100211,000000,144.512,144.866,141.334,142.147,637415,0
+BLK.US,D,20100212,000000,140.827,142.065,139.089,142.065,578394,0
+BLK.US,D,20100216,000000,142.832,144.282,141.935,144.282,403986,0
+BLK.US,D,20100217,000000,144.273,146.501,143.959,146.14,543123,0
+BLK.US,D,20100218,000000,147.019,147.59,144.875,146.537,511703,0
+BLK.US,D,20100219,000000,146.907,148.258,146.445,147.766,429861,0
+BLK.US,D,20100222,000000,149.153,150.382,148.134,148.939,546733,0
+BLK.US,D,20100223,000000,149.18,150.309,147.277,147.342,402470,0
+BLK.US,D,20100224,000000,148.958,150.141,148.449,149.734,409038,0
+BLK.US,D,20100225,000000,148.449,150.244,147.139,149.699,523615,0
+BLK.US,D,20100226,000000,149.134,150.742,149.134,150.012,441134,0
+BLK.US,D,20100301,000000,149.437,150.716,148.368,149.514,568317,0
+BLK.US,D,20100302,000000,150.778,151.055,148.395,148.395,828579,0
+BLK.US,D,20100303,000000,149.604,150.317,147.139,148.172,730418,0
+BLK.US,D,20100304,000000,149.437,149.437,145.539,147.997,438365,0
+BLK.US,D,20100305,000000,148.792,150.769,147.73,150.734,812491,0
+BLK.US,D,20100308,000000,150.734,150.734,148.422,149.586,428546,0
+BLK.US,D,20100309,000000,148.784,150.078,148.006,148.764,471133,0
+BLK.US,D,20100310,000000,149.356,150.078,147.693,147.888,731972,0
+BLK.US,D,20100311,000000,146.924,147.73,143.763,144.282,1066746,0
+BLK.US,D,20100312,000000,145.336,146.537,142.861,143.977,877315,0
+BLK.US,D,20100315,000000,143.329,146.215,143.063,145.475,561173,0
+BLK.US,D,20100316,000000,146.39,146.39,144.403,145.594,423521,0
+BLK.US,D,20100317,000000,150.835,155.409,150.511,152.793,1305655,0
+BLK.US,D,20100318,000000,152.923,155.64,152.386,154.725,591964,0
+BLK.US,D,20100319,000000,154.577,154.948,151.667,153.847,750562,0
+BLK.US,D,20100322,000000,152.914,154.826,152.203,154.752,432937,0
+BLK.US,D,20100323,000000,154.735,156.194,154.144,155.64,439143,0
+BLK.US,D,20100324,000000,154.964,155.594,153.395,154.274,477500,0
+BLK.US,D,20100325,000000,154.274,156.14,153.847,154.55,709471,0
+BLK.US,D,20100326,000000,154.94,154.94,149.569,150.343,784641,0
+BLK.US,D,20100329,000000,150.16,151.123,147.721,150.882,458775,0
+BLK.US,D,20100330,000000,150.845,150.926,149.282,150.254,324860,0
+BLK.US,D,20100331,000000,149.985,152.047,148.589,149.319,474608,0
+BLK.US,D,20100401,000000,144.995,145.336,141.889,144.717,2380805,0
+BLK.US,D,20100405,000000,144.469,144.469,140.946,141.243,941095,0
+BLK.US,D,20100406,000000,139.597,140.641,135.8,136.142,2041859,0
+BLK.US,D,20100407,000000,136.28,138.12,135.67,136.457,1629852,0
+BLK.US,D,20100408,000000,135.458,140.28,135.347,140.261,1938337,0
+BLK.US,D,20100409,000000,139.857,143.257,139.857,141.334,1129755,0
+BLK.US,D,20100412,000000,140.817,141.935,140.318,141.085,818519,0
+BLK.US,D,20100413,000000,141.04,142.415,140.254,141.852,489743,0
+BLK.US,D,20100414,000000,142.768,144.995,142.277,144.967,855147,0
+BLK.US,D,20100415,000000,145.355,145.539,141.677,141.731,845451,0
+BLK.US,D,20100416,000000,141.326,141.713,136.613,137.647,1197514,0
+BLK.US,D,20100419,000000,136.816,139.607,136.751,138.923,663273,0
+BLK.US,D,20100420,000000,140.475,140.475,138.352,139.319,465890,0
+BLK.US,D,20100421,000000,138.794,140.807,136.659,137.962,563912,0
+BLK.US,D,20100422,000000,138.49,142.842,137.583,142.462,1018958,0
+BLK.US,D,20100423,000000,141.852,145.272,141.852,144.698,862985,0
+BLK.US,D,20100426,000000,140.088,140.088,131.927,132.315,2649549,0
+BLK.US,D,20100427,000000,131.659,132.878,126.845,127.196,1519897,0
+BLK.US,D,20100428,000000,128.785,130.957,124.219,126.455,1613430,0
+BLK.US,D,20100429,000000,128.121,131.094,127.204,130.531,1020335,0
+BLK.US,D,20100430,000000,129.894,130.245,125.108,126.179,1234663,0
+BLK.US,D,20100503,000000,127.27,128.509,126.363,127.39,613950,0
+BLK.US,D,20100504,000000,126.216,126.502,121.372,121.818,974494,0
+BLK.US,D,20100505,000000,119.6,122.372,118.954,119.869,1117909,0
+BLK.US,D,20100506,000000,119.164,123.038,114.664,117.688,1865415,0
+BLK.US,D,20100507,000000,117.668,120.653,116.236,118.029,1797350,0
+BLK.US,D,20100510,000000,121.041,124.192,119.73,121.078,871339,0
+BLK.US,D,20100511,000000,119.738,119.738,116.411,117.224,1371418,0
+BLK.US,D,20100512,000000,117.622,119.441,117.243,119.286,676519,0
+BLK.US,D,20100513,000000,119.48,120.174,117.983,118.205,458273,0
+BLK.US,D,20100514,000000,117.668,118.425,115.646,116.384,754004,0
+BLK.US,D,20100517,000000,116.245,118.417,114.582,117.234,805509,0
+BLK.US,D,20100518,000000,118.121,120.534,114.857,115.541,849976,0
+BLK.US,D,20100519,000000,115.153,116.337,112.455,115.183,781030,0
+BLK.US,D,20100520,000000,113.674,113.674,109.794,109.794,959247,0
+BLK.US,D,20100521,000000,109.121,114.527,108.345,114.149,1561604,0
+BLK.US,D,20100524,000000,114.839,116.366,111.042,111.042,855074,0
+BLK.US,D,20100525,000000,108.362,111.475,106.607,111.385,1023404,0
+BLK.US,D,20100526,000000,112.966,113.674,111.318,112.474,1568201,0
+BLK.US,D,20100527,000000,115.627,118.287,114.072,118.222,1057629,0
+BLK.US,D,20100528,000000,118.296,119.359,114.305,115.126,839833,0
+BLK.US,D,20100601,000000,113.176,115.126,111.717,111.902,493778,0
+BLK.US,D,20100602,000000,113.436,113.621,111.467,112.974,723115,0
+BLK.US,D,20100603,000000,115.126,115.126,111.228,112.356,515602,0
+BLK.US,D,20100604,000000,110.376,111.328,109.046,109.333,846643,0
+BLK.US,D,20100607,000000,110.128,111.209,107.834,107.964,796568,0
+BLK.US,D,20100608,000000,107.624,108.621,104.103,107.327,1446851,0
+BLK.US,D,20100609,000000,108.936,108.936,105.877,106.218,740481,0
+BLK.US,D,20100610,000000,107.106,108.714,105.562,107.65,846957,0
+BLK.US,D,20100611,000000,105.672,109.184,105.672,109.093,479612,0
+BLK.US,D,20100614,000000,108.991,110.515,108.307,108.879,614466,0
+BLK.US,D,20100615,000000,109.721,111.975,108.936,111.967,500743,0
+BLK.US,D,20100616,000000,110.607,112.05,109.952,110.765,483850,0
+BLK.US,D,20100617,000000,111.257,111.338,108.104,109.267,497923,0
+BLK.US,D,20100618,000000,108.936,110.035,108.629,108.879,479882,0
+BLK.US,D,20100621,000000,110.228,110.977,107.677,108.279,592985,0
+BLK.US,D,20100622,000000,107.605,108.916,106.828,106.838,358839,0
+BLK.US,D,20100623,000000,106.579,107.401,105.562,106.311,437089,0
+BLK.US,D,20100624,000000,106.013,106.153,103.252,103.363,439232,0
+BLK.US,D,20100625,000000,103.307,106.718,103.077,104.472,986928,0
+BLK.US,D,20100628,000000,104.757,105.488,103.881,104.333,354849,0
+BLK.US,D,20100629,000000,102.466,102.818,99.5844,99.841,685365,0
+BLK.US,D,20100630,000000,99.3421,100.821,98.0853,98.3278,454027,0
+BLK.US,D,20100701,000000,99.6659,99.6659,94.9354,96.2278,933033,0
+BLK.US,D,20100702,000000,96.3304,98.733,95.4891,97.8997,778195,0
+BLK.US,D,20100706,000000,98.8344,101.192,98.3082,99.5923,689958,0
+BLK.US,D,20100707,000000,99.5844,101.941,99.1768,101.854,484950,0
+BLK.US,D,20100708,000000,102.798,104.417,102.089,104.417,674863,0
+BLK.US,D,20100709,000000,104.194,106.459,103.252,106.255,544296,0
+BLK.US,D,20100712,000000,105.544,106.737,104.85,105.692,283306,0
+BLK.US,D,20100713,000000,106.441,108.658,106.347,107.605,535014,0
+BLK.US,D,20100714,000000,107.447,107.502,104.971,106.45,389390,0
+BLK.US,D,20100715,000000,106.136,106.533,103.53,105.591,406359,0
+BLK.US,D,20100716,000000,104.86,104.877,102.124,102.217,525508,0
+BLK.US,D,20100719,000000,102.873,103.039,100.702,101.579,294375,0
+BLK.US,D,20100720,000000,100.359,102.466,99.5844,102.374,646140,0
+BLK.US,D,20100721,000000,103.058,103.511,96.6817,98.2984,1644511,0
+BLK.US,D,20100722,000000,99.1858,104.368,98.733,103.658,856247,0
+BLK.US,D,20100723,000000,103.077,106.662,102.881,105.949,676913,0
+BLK.US,D,20100726,000000,106.45,109.637,106.274,109.471,640660,0
+BLK.US,D,20100727,000000,109.933,111.515,107.791,108.019,566561,0
+BLK.US,D,20100728,000000,108.473,109.721,106.55,107.667,449990,0
+BLK.US,D,20100729,000000,108.345,109.702,106.746,108.51,638913,0
+BLK.US,D,20100730,000000,107.401,109.174,106.956,107.955,457439,0
+BLK.US,D,20100802,000000,109.721,112.125,109.721,111.679,538367,0
+BLK.US,D,20100803,000000,111.679,111.717,109.952,110.275,503540,0
+BLK.US,D,20100804,000000,110.146,110.554,107.791,110.016,713742,0
+BLK.US,D,20100805,000000,109.343,110.793,109.046,110.08,323688,0
+BLK.US,D,20100806,000000,109.601,109.601,105.764,107.762,791452,0
+BLK.US,D,20100809,000000,108.565,109.961,108.039,109.471,429037,0
+BLK.US,D,20100810,000000,108.946,110.395,107.964,109.286,480672,0
+BLK.US,D,20100811,000000,106.145,107.188,104.712,104.86,491036,0
+BLK.US,D,20100812,000000,104.056,104.056,102.354,102.484,617475,0
+BLK.US,D,20100813,000000,102.15,105.544,102.15,103.927,430512,0
+BLK.US,D,20100816,000000,103.132,103.676,102.15,103.41,441951,0
+BLK.US,D,20100817,000000,104.417,105.164,103.77,104.166,296383,0
+BLK.US,D,20100818,000000,104.028,104.731,102.494,103.206,331714,0
+BLK.US,D,20100819,000000,102.838,103.814,100.803,101.007,599440,0
+BLK.US,D,20100820,000000,100.803,101.117,99.0848,99.6948,783006,0
+BLK.US,D,20100823,000000,99.9076,100.093,97.8097,98.1792,630403,0
+BLK.US,D,20100824,000000,96.9867,97.5124,96.063,96.9403,634115,0
+BLK.US,D,20100825,000000,96.0161,97.0967,95.5443,96.811,624990,0
+BLK.US,D,20100826,000000,97.1987,97.5416,95.5814,95.5814,387283,0
+BLK.US,D,20100827,000000,95.9978,97.1627,95.415,96.7734,410791,0
+BLK.US,D,20100830,000000,96.9125,98.2798,96.589,97.494,492725,0
+BLK.US,D,20100831,000000,96.9027,97.5037,96.2019,97.3367,526127,0
+BLK.US,D,20100901,000000,99.1768,100.878,98.2231,100.516,464510,0
+BLK.US,D,20100902,000000,99.7684,102.559,99.7684,102.328,462712,0
+BLK.US,D,20100903,000000,103.511,103.936,102.946,103.899,431454,0
+BLK.US,D,20100907,000000,103.455,104.111,103.123,103.391,330075,0
+BLK.US,D,20100908,000000,103.058,104.776,103.058,104.194,535551,0
+BLK.US,D,20100909,000000,105.624,106.956,101.904,103.363,675642,0
+BLK.US,D,20100910,000000,103.391,103.918,102.67,103.629,416807,0
+BLK.US,D,20100913,000000,104.702,105.601,102.855,103.326,562704,0
+BLK.US,D,20100914,000000,103.482,110.071,102.838,109.388,1475664,0
+BLK.US,D,20100915,000000,108.565,113.703,108.565,113.056,1073176,0
+BLK.US,D,20100916,000000,112.04,112.716,110.09,111.448,626486,0
+BLK.US,D,20100917,000000,111.92,113.472,110.423,113.149,739130,0
+BLK.US,D,20100920,000000,113.674,118.075,113.674,117.722,1093021,0
+BLK.US,D,20100921,000000,118.398,118.528,114.277,115.025,1115179,0
+BLK.US,D,20100922,000000,115.376,116.136,112.966,113.647,684439,0
+BLK.US,D,20100923,000000,113.647,113.647,110.285,110.857,986184,0
+BLK.US,D,20100924,000000,112.778,114.768,112.455,114.655,414442,0
+BLK.US,D,20100927,000000,112.179,114.674,112.05,113.778,549960,0
+BLK.US,D,20100928,000000,114.489,115.727,112.983,115.646,575396,0
+BLK.US,D,20100929,000000,114.925,116.764,114.925,115.708,818590,0
+BLK.US,D,20100930,000000,116.569,117.956,116.217,116.755,1062616,0
+BLK.US,D,20101001,000000,117.732,117.732,116.107,117.484,574695,0
+BLK.US,D,20101004,000000,117.65,117.65,115.903,117.169,661214,0
+BLK.US,D,20101005,000000,114.489,118.277,113.944,117.454,1234259,0
+BLK.US,D,20101006,000000,116.605,117.502,116.283,117.493,641538,0
+BLK.US,D,20101007,000000,117.668,118.519,117.096,117.187,446218,0
+BLK.US,D,20101008,000000,117.946,119.887,117.178,119.671,542838,0
+BLK.US,D,20101011,000000,120.457,121.91,120.137,121.521,826645,0
+BLK.US,D,20101012,000000,120.829,122.557,119.748,122.473,662006,0
+BLK.US,D,20101013,000000,123.018,124.109,122.066,122.91,585652,0
+BLK.US,D,20101014,000000,122.473,123.517,121.548,121.873,1056504,0
+BLK.US,D,20101015,000000,121.567,121.947,120.017,120.466,439011,0
+BLK.US,D,20101018,000000,120.069,121.577,120.069,121.032,652564,0
+BLK.US,D,20101019,000000,119.829,120.662,118.611,119.748,555220,0
+BLK.US,D,20101020,000000,119.663,119.959,115.264,116.227,2093386,0
+BLK.US,D,20101021,000000,116.559,116.615,113.252,114.019,1346534,0
+BLK.US,D,20101022,000000,114.729,116.597,114.433,114.887,841855,0
+BLK.US,D,20101025,000000,114.985,116.317,114.985,115.47,1116066,0
+BLK.US,D,20101026,000000,115.1,116.05,114.489,115.627,480608,0
+BLK.US,D,20101027,000000,114.995,115.661,113.98,115.551,458358,0
+BLK.US,D,20101028,000000,115.988,116.467,114.978,115.312,465977,0
+BLK.US,D,20101029,000000,115.598,117.419,115.403,117.224,821941,0
+BLK.US,D,20101101,000000,117.78,119.655,116.687,117.843,441626,0
+BLK.US,D,20101102,000000,119.182,119.562,118.344,118.638,308437,0
+BLK.US,D,20101103,000000,114.149,115.792,112.465,113.594,2857288,0
+BLK.US,D,20101104,000000,114.831,116.54,114.295,115.875,3409430,0
+BLK.US,D,20101105,000000,115.912,119.276,115.884,118.703,1530458,0
+BLK.US,D,20101108,000000,117.937,118.139,115.783,115.931,3244347,0
+BLK.US,D,20101109,000000,113.565,114.831,112.678,112.778,23835774,0
+BLK.US,D,20101110,000000,113.575,115.839,113.193,115.531,7424760,0
+BLK.US,D,20101111,000000,115.211,118.232,113.871,117.382,4573670,0
+BLK.US,D,20101112,000000,116.677,118.657,114.831,118.657,4101671,0
+BLK.US,D,20101115,000000,119.121,119.14,117.178,118.657,2501687,0
+BLK.US,D,20101116,000000,117.143,118.186,113.674,114.702,3368019,0
+BLK.US,D,20101117,000000,115.393,116.578,114.517,115.819,2814764,0
+BLK.US,D,20101118,000000,117.474,117.881,115.775,115.988,3299780,0
+BLK.US,D,20101119,000000,116.317,116.569,114.36,115.857,1155303,0
+BLK.US,D,20101122,000000,115.589,116.439,114.019,114.388,1570586,0
+BLK.US,D,20101123,000000,113.842,113.899,111.458,111.772,1750712,0
+BLK.US,D,20101124,000000,113.159,114.13,112.744,113.769,1383765,0
+BLK.US,D,20101126,000000,112.465,113.822,112.465,112.845,307706,0
+BLK.US,D,20101129,000000,112.539,112.744,110.774,111.837,1525453,0
+BLK.US,D,20101130,000000,111.264,112.455,111.081,111.754,1673622,0
+BLK.US,D,20101201,000000,112.778,115.025,112.3,114.934,2197512,0
+BLK.US,D,20101202,000000,115.303,117.861,115.283,117.843,1528934,0
+BLK.US,D,20101203,000000,116.825,118.453,115.255,118.186,1031389,0
+BLK.US,D,20101206,000000,118.417,118.573,116.531,117.583,1090227,0
+BLK.US,D,20101207,000000,118.619,119.655,116.291,117.52,1930121,0
+BLK.US,D,20101208,000000,117.612,119.517,117.41,119.111,1237900,0
+BLK.US,D,20101209,000000,122.132,123.361,120.079,123.306,2172346,0
+BLK.US,D,20101210,000000,122.548,125.542,122.41,125.496,2688226,0
+BLK.US,D,20101213,000000,126.179,127.029,124.524,124.736,1350012,0
+BLK.US,D,20101214,000000,124.766,126.345,124.349,125.227,1040982,0
+BLK.US,D,20101215,000000,125.477,126.283,123.84,124.034,1087151,0
+BLK.US,D,20101216,000000,124.58,125.69,122.206,125.542,1367790,0
+BLK.US,D,20101217,000000,125.07,129.617,124.286,128.37,5029190,0
+BLK.US,D,20101220,000000,128.592,129.589,127.16,129.246,2190717,0
+BLK.US,D,20101221,000000,129.903,132.047,129.395,132.002,1296797,0
+BLK.US,D,20101222,000000,132.592,132.843,130.485,130.948,989669,0
+BLK.US,D,20101223,000000,130.763,131.474,129.202,129.349,519480,0
+BLK.US,D,20101227,000000,129.275,130.274,128.24,129.774,565706,0
+BLK.US,D,20101228,000000,129.746,130.293,128.461,129.894,443925,0
+BLK.US,D,20101229,000000,130.634,131.298,129.848,130.838,553502,0
+BLK.US,D,20101230,000000,130.145,130.671,128.729,128.933,552652,0
+BLK.US,D,20101231,000000,129.246,130.68,128.47,130.661,661802,0
+BLK.US,D,20110103,000000,131.328,133.711,129.968,130.403,1582638,0
+BLK.US,D,20110104,000000,131.14,131.308,129.377,130.312,1158457,0
+BLK.US,D,20110105,000000,130.312,132.242,129.774,131.659,1349449,0
+BLK.US,D,20110106,000000,132.112,132.196,129.164,130.254,1060641,0
+BLK.US,D,20110107,000000,131.328,131.328,127.16,129.164,1105649,0
+BLK.US,D,20110110,000000,128.96,131.338,128.509,131.094,1310058,0
+BLK.US,D,20110111,000000,131.557,134.163,130.763,132.621,1070354,0
+BLK.US,D,20110112,000000,133.496,133.858,130.993,132.924,1193038,0
+BLK.US,D,20110113,000000,132.924,134.46,131.992,134.265,888086,0
+BLK.US,D,20110114,000000,133.923,136.52,132.805,136.49,1081514,0
+BLK.US,D,20110118,000000,137.138,137.138,132.852,134.763,1184121,0
+BLK.US,D,20110119,000000,134.237,135.042,130.966,131.346,1129125,0
+BLK.US,D,20110120,000000,132.158,132.354,129.774,130.882,1176509,0
+BLK.US,D,20110121,000000,131.854,133.468,131.17,132.381,795181,0
+BLK.US,D,20110124,000000,133.176,133.645,131.18,132.739,1151872,0
+BLK.US,D,20110125,000000,136.696,137.048,133.664,135.762,1986296,0
+BLK.US,D,20110126,000000,136.567,137.694,135.032,137.119,1915801,0
+BLK.US,D,20110127,000000,137.647,138.534,136.28,138.322,1063906,0
+BLK.US,D,20110128,000000,137.952,138.155,133.01,133.21,1358570,0
+BLK.US,D,20110131,000000,133.446,135.89,133.397,135.772,1020478,0
+BLK.US,D,20110201,000000,136.613,138.49,136.114,137.982,932176,0
+BLK.US,D,20110202,000000,136.854,137.138,135.088,135.523,1134832,0
+BLK.US,D,20110203,000000,135.088,135.644,133.387,134.958,673906,0
+BLK.US,D,20110204,000000,135.532,135.532,133.063,133.259,937133,0
+BLK.US,D,20110207,000000,133.867,136.114,133.711,134.384,1178880,0
+BLK.US,D,20110208,000000,134.949,136.768,133.756,136.716,1061086,0
+BLK.US,D,20110209,000000,135.956,137.574,135.245,136.889,651862,0
+BLK.US,D,20110210,000000,135.762,138.239,135.762,137.63,710025,0
+BLK.US,D,20110211,000000,137.474,139.587,136.457,139.469,633646,0
+BLK.US,D,20110214,000000,139.523,141.556,138.905,140.577,980650,0
+BLK.US,D,20110215,000000,139.587,141.243,138.886,141.02,667537,0
+BLK.US,D,20110216,000000,141.261,141.935,139.867,140.807,668183,0
+BLK.US,D,20110218,000000,140.418,142.242,139.144,141.713,682827,0
+BLK.US,D,20110222,000000,139.469,139.985,135.688,136.049,783862,0
+BLK.US,D,20110223,000000,136.457,137.029,133.286,133.804,996221,0
+BLK.US,D,20110224,000000,134.256,138.126,132.739,137.952,1214001,0
+BLK.US,D,20110225,000000,139.2,140.254,138.126,139.811,1260174,0
+BLK.US,D,20110228,000000,139.275,140.984,137.482,139.867,999423,0
+BLK.US,D,20110301,000000,143.849,143.849,137.758,138.126,1090980,0
+BLK.US,D,20110302,000000,137.63,138.517,136.271,136.343,1035557,0
+BLK.US,D,20110303,000000,137.647,143.026,137.536,142.98,1020688,0
+BLK.US,D,20110304,000000,143.045,143.248,138.803,139.423,778222,0
+BLK.US,D,20110307,000000,139.811,140.245,135.762,136.889,948080,0
+BLK.US,D,20110308,000000,137.455,138.37,135.919,137.278,817418,0
+BLK.US,D,20110309,000000,136.778,137.232,135.088,135.956,800048,0
+BLK.US,D,20110310,000000,134.22,135.467,130.441,131.456,1368074,0
+BLK.US,D,20110311,000000,131.705,132.521,130.041,131.18,859795,0
+BLK.US,D,20110314,000000,130.293,130.605,128.138,130.126,844324,0
+BLK.US,D,20110315,000000,127.639,128.97,124.507,128.212,1147578,0
+BLK.US,D,20110316,000000,127.869,128.592,123.943,124.127,1340616,0
+BLK.US,D,20110317,000000,126.551,127.454,125.457,127.004,977625,0
+BLK.US,D,20110318,000000,127.927,128.96,126.412,127.454,1084094,0
+BLK.US,D,20110321,000000,128.85,129.212,127.731,128.435,668783,0
+BLK.US,D,20110322,000000,128.166,128.675,127.528,127.749,738499,0
+BLK.US,D,20110323,000000,127.611,127.825,125.21,126.819,761315,0
+BLK.US,D,20110324,000000,126.994,128.785,126.994,128.121,1464363,0
+BLK.US,D,20110325,000000,128.823,130.503,128.121,129.987,858202,0
+BLK.US,D,20110328,000000,130.69,131.668,129.246,129.415,826025,0
+BLK.US,D,20110329,000000,128.739,129.728,127.869,128.785,1410310,0
+BLK.US,D,20110330,000000,135.577,138.184,134.552,137.287,6617193,0
+BLK.US,D,20110331,000000,136.788,138.821,136.788,138.803,3917643,0
+BLK.US,D,20110401,000000,139.487,141.178,139.469,139.763,27055425,0
+BLK.US,D,20110404,000000,139.08,140.032,137.972,138.794,2561755,0
+BLK.US,D,20110405,000000,138.275,139.597,137.351,137.731,1888034,0
+BLK.US,D,20110406,000000,138.589,138.599,137.177,137.546,1533289,0
+BLK.US,D,20110407,000000,137.861,137.952,135.872,136.716,1390326,0
+BLK.US,D,20110408,000000,137.387,138.045,134.884,135.393,1183614,0
+BLK.US,D,20110411,000000,135.236,136.233,135.006,135.299,1155670,0
+BLK.US,D,20110412,000000,136.17,136.17,133.874,134.487,1310599,0
+BLK.US,D,20110413,000000,135.347,135.986,133.468,134.413,1709132,0
+BLK.US,D,20110414,000000,133.387,134.144,132.667,133.516,983929,0
+BLK.US,D,20110415,000000,134.616,134.71,132.952,133.436,987392,0
+BLK.US,D,20110418,000000,131.927,133.249,130.531,131.567,1406777,0
+BLK.US,D,20110419,000000,132.095,132.582,130.733,132.582,1026461,0
+BLK.US,D,20110420,000000,134.22,135.661,133.119,133.775,1427161,0
+BLK.US,D,20110421,000000,135.19,137.536,134.034,137.315,1389450,0
+BLK.US,D,20110425,000000,138.11,138.11,135.254,136.123,1163606,0
+BLK.US,D,20110426,000000,136.318,137.748,135.828,137.351,818653,0
+BLK.US,D,20110427,000000,137.49,138.379,135.855,138.036,1080918,0
+BLK.US,D,20110428,000000,137.397,137.63,135.679,136.724,773574,0
+BLK.US,D,20110429,000000,136.62,136.908,134.552,135.289,657100,0
+BLK.US,D,20110502,000000,135.929,136.363,134.884,135.006,670416,0
+BLK.US,D,20110503,000000,136.447,136.447,132.563,133.988,826604,0
+BLK.US,D,20110504,000000,136.067,136.62,133,133.943,833061,0
+BLK.US,D,20110505,000000,133.426,133.851,131.705,132.215,748517,0
+BLK.US,D,20110506,000000,134.108,136.399,133.858,135.153,1081719,0
+BLK.US,D,20110509,000000,136.252,136.252,134.108,135.791,625002,0
+BLK.US,D,20110510,000000,136.04,136.835,135.088,136.724,612847,0
+BLK.US,D,20110511,000000,136.132,136.132,134.062,134.321,728784,0
+BLK.US,D,20110512,000000,134.062,135.318,132.621,135.236,704032,0
+BLK.US,D,20110513,000000,135.475,135.8,133.858,134.108,434122,0
+BLK.US,D,20110516,000000,132.759,135.254,132.381,132.531,661515,0
+BLK.US,D,20110517,000000,131.927,132.531,129.415,131.557,880432,0
+BLK.US,D,20110518,000000,131.521,133.785,130.838,133.446,524259,0
+BLK.US,D,20110519,000000,136.788,138.008,135.347,136.788,1327506,0
+BLK.US,D,20110520,000000,136.733,138.1,136.252,136.363,820039,0
+BLK.US,D,20110523,000000,135.042,135.458,133.617,134.46,785710,0
+BLK.US,D,20110524,000000,132.942,134.108,132.251,133.296,1529670,0
+BLK.US,D,20110525,000000,133.259,135.236,133.259,134.939,906046,0
+BLK.US,D,20110526,000000,134.949,136.872,133.933,136.39,912158,0
+BLK.US,D,20110527,000000,136.733,138.905,136.5,138.542,960067,0
+BLK.US,D,20110531,000000,139.811,141.926,139.062,141.926,1300059,0
+BLK.US,D,20110601,000000,143.081,143.23,137.602,137.647,1528323,0
+BLK.US,D,20110602,000000,137.694,138.821,136.659,137.814,869698,0
+BLK.US,D,20110603,000000,136.466,136.49,134.552,134.626,1084231,0
+BLK.US,D,20110606,000000,134.1,134.902,130.373,130.588,1144286,0
+BLK.US,D,20110607,000000,131.438,133.186,131.051,131.854,975881,0
+BLK.US,D,20110608,000000,131.587,132.694,131.355,131.871,863274,0
+BLK.US,D,20110609,000000,132.242,134.301,130.33,133.72,633434,0
+BLK.US,D,20110610,000000,132.176,133.276,128.805,129.212,1288712,0
+BLK.US,D,20110613,000000,129.432,131.547,129.293,131.346,1096091,0
+BLK.US,D,20110614,000000,133.286,134.183,132.888,133.867,743378,0
+BLK.US,D,20110615,000000,132.482,133.056,128.98,129.534,1188882,0
+BLK.US,D,20110616,000000,130.025,131.4,128.775,130.792,1189051,0
+BLK.US,D,20110617,000000,132.769,132.796,129.959,130.264,948062,0
+BLK.US,D,20110620,000000,129.912,131.957,129.395,131.686,585776,0
+BLK.US,D,20110621,000000,132.354,133.397,131.18,132.601,780975,0
+BLK.US,D,20110622,000000,131.871,133.081,131.466,131.511,849296,0
+BLK.US,D,20110623,000000,129.405,130.69,128.425,130.293,993139,0
+BLK.US,D,20110624,000000,130.363,130.596,127.611,128.203,1109907,0
+BLK.US,D,20110627,000000,128.324,130.312,127.99,130.068,624857,0
+BLK.US,D,20110628,000000,130.355,131.605,129.432,131.587,853337,0
+BLK.US,D,20110629,000000,132.434,133.833,131.557,133.426,1192629,0
+BLK.US,D,20110630,000000,134.053,134.375,131.992,133.368,1124889,0
+BLK.US,D,20110701,000000,133.516,136.733,132.869,136.576,1065881,0
+BLK.US,D,20110705,000000,135.872,136.51,135.006,135.236,578513,0
+BLK.US,D,20110706,000000,135.015,136.123,134.256,135.966,820660,0
+BLK.US,D,20110707,000000,137.482,138.412,137,138.008,595837,0
+BLK.US,D,20110708,000000,135.734,136.17,134.801,135.881,889139,0
+BLK.US,D,20110711,000000,132.232,133.804,129.212,129.581,1201705,0
+BLK.US,D,20110712,000000,128.904,131.103,127.601,127.695,1356953,0
+BLK.US,D,20110713,000000,128.795,130.033,128.286,128.666,1100611,0
+BLK.US,D,20110714,000000,129.552,129.894,126.393,126.705,961857,0
+BLK.US,D,20110715,000000,130.541,130.55,126.76,128.305,1072499,0
+BLK.US,D,20110718,000000,128.092,128.092,124.303,125.31,1008153,0
+BLK.US,D,20110719,000000,126.206,127.887,124.96,127.705,1742419,0
+BLK.US,D,20110720,000000,131.799,133.128,128.027,128.286,1317296,0
+BLK.US,D,20110721,000000,128.453,131.121,128.453,130.503,1048006,0
+BLK.US,D,20110722,000000,130.855,132.085,130.363,130.644,823310,0
+BLK.US,D,20110725,000000,128.97,130.312,128.055,129.293,565817,0
+BLK.US,D,20110726,000000,131.225,131.225,127.611,128.212,1096172,0
+BLK.US,D,20110727,000000,128.341,128.341,122.104,122.953,2319245,0
+BLK.US,D,20110728,000000,123.306,123.915,121.022,121.706,1839572,0
+BLK.US,D,20110729,000000,119.939,124.864,119.859,124.082,1839751,0
+BLK.US,D,20110801,000000,126.134,126.216,121.726,123.999,1407752,0
+BLK.US,D,20110802,000000,124.814,124.814,120.959,121.348,1647278,0
+BLK.US,D,20110803,000000,121.419,122.851,117.881,120.588,2143803,0
+BLK.US,D,20110804,000000,118.778,120.059,113.242,113.527,1835257,0
+BLK.US,D,20110805,000000,115.163,116.514,109.128,112.356,2728834,0
+BLK.US,D,20110808,000000,107.106,111.061,100.895,100.969,2668359,0
+BLK.US,D,20110809,000000,104.333,108.946,100.582,108.843,2920959,0
+BLK.US,D,20110810,000000,105.387,107.825,101.42,102.984,2796219,0
+BLK.US,D,20110811,000000,104.333,114.369,103.372,112.594,2830954,0
+BLK.US,D,20110812,000000,116.126,117.133,111.189,111.994,1363132,0
+BLK.US,D,20110815,000000,112.752,115.192,112.622,114.811,824137,0
+BLK.US,D,20110816,000000,112.087,114.565,110.46,112.05,1258270,0
+BLK.US,D,20110817,000000,112.179,114.47,110.82,112.058,1186286,0
+BLK.US,D,20110818,000000,109.702,109.702,104.638,105.895,1480554,0
+BLK.US,D,20110819,000000,104.472,108.502,104.325,105.202,1719383,0
+BLK.US,D,20110822,000000,107.901,108.796,105.313,105.81,1721809,0
+BLK.US,D,20110823,000000,106.559,110.857,104.462,110.849,1607927,0
+BLK.US,D,20110824,000000,110.1,113.852,108.981,113.852,1017653,0
+BLK.US,D,20110825,000000,114.867,116.798,109.146,110.285,1491049,0
+BLK.US,D,20110826,000000,109.915,113.352,107.502,111.929,1067990,0
+BLK.US,D,20110829,000000,113.889,116.992,113.342,116.947,854685,0
+BLK.US,D,20110830,000000,116.283,117.445,115.192,116.107,902336,0
+BLK.US,D,20110831,000000,116.789,117.29,114.305,115.498,2083833,0
+BLK.US,D,20110901,000000,115.479,116.659,113.674,114.054,1161395,0
+BLK.US,D,20110902,000000,112.04,112.356,108.714,109.37,913016,0
+BLK.US,D,20110906,000000,104.638,106.986,104.408,106.828,1505387,0
+BLK.US,D,20110907,000000,108.539,111.475,108.104,111.402,1319042,0
+BLK.US,D,20110908,000000,110.58,110.977,109.007,109.251,1297760,0
+BLK.US,D,20110909,000000,108.307,108.629,105.202,105.933,1253861,0
+BLK.US,D,20110912,000000,104.638,106.569,103.805,106.089,1340321,0
+BLK.US,D,20110913,000000,107.531,107.744,105.193,106.043,1700671,0
+BLK.US,D,20110914,000000,107.281,108.168,104.545,106.746,1571595,0
+BLK.US,D,20110915,000000,108.104,111.772,107.632,111.596,1440307,0
+BLK.US,D,20110916,000000,112.161,113.518,110.544,112.77,1644448,0
+BLK.US,D,20110919,000000,109.731,110.554,108.317,109.544,1015528,0
+BLK.US,D,20110920,000000,110.423,111.754,108.916,109.056,1001524,0
+BLK.US,D,20110921,000000,108.946,109.952,103.226,103.234,1277768,0
+BLK.US,D,20110922,000000,99.9981,101.992,98.3179,101.477,1856366,0
+BLK.US,D,20110923,000000,100.655,103.648,100.093,103.492,1099453,0
+BLK.US,D,20110926,000000,103.734,105.61,101.43,105.406,1244496,0
+BLK.US,D,20110927,000000,107.852,110.58,105.977,106.893,1694607,0
+BLK.US,D,20110928,000000,110.554,110.554,103.927,104.149,1362832,0
+BLK.US,D,20110929,000000,107.076,107.124,103.778,106.311,1636590,0
+BLK.US,D,20110930,000000,104.702,106.255,103.473,103.734,1562717,0
+BLK.US,D,20111003,000000,102.956,104.27,99.157,99.4183,1486218,0
+BLK.US,D,20111004,000000,98.2143,103.436,96.0536,103.226,1824208,0
+BLK.US,D,20111005,000000,103.41,105.977,102.022,105.496,1239999,0
+BLK.US,D,20111006,000000,105.488,106.662,101.914,106.321,1114023,0
+BLK.US,D,20111007,000000,106.79,107.281,103.511,103.585,1440306,0
+BLK.US,D,20111010,000000,107.197,109.887,105.82,108.843,1542431,0
+BLK.US,D,20111011,000000,107.605,108.962,106.541,107.327,1107192,0
+BLK.US,D,20111012,000000,108.307,112.317,108.177,109.333,1738766,0
+BLK.US,D,20111013,000000,109.017,109.017,104.796,107.724,1480691,0
+BLK.US,D,20111014,000000,107.964,111.799,107.964,109.276,1513874,0
+BLK.US,D,20111017,000000,108.113,108.936,105.331,105.663,883952,0
+BLK.US,D,20111018,000000,105.923,110.59,105.359,109.572,1647707,0
+BLK.US,D,20111019,000000,107.939,107.939,103.77,104.417,2197795,0
+BLK.US,D,20111020,000000,104.5,107.642,102.718,106.652,1655098,0
+BLK.US,D,20111021,000000,108.695,109.164,106.652,108.168,1342699,0
+BLK.US,D,20111024,000000,109.128,110.996,108.029,110.385,1107494,0
+BLK.US,D,20111025,000000,110.932,110.932,105.11,105.433,1306462,0
+BLK.US,D,20111026,000000,107.44,108.843,106.161,108.215,1374572,0
+BLK.US,D,20111027,000000,112.151,119.47,111.929,118.545,2839582,0
+BLK.US,D,20111028,000000,118.537,119.748,115.819,119.024,1339860,0
+BLK.US,D,20111031,000000,116.746,117.012,110.59,110.607,1933929,0
+BLK.US,D,20111101,000000,106.607,108.767,105.035,105.144,2632995,0
+BLK.US,D,20111102,000000,106.996,109.333,105.672,109.007,1101396,0
+BLK.US,D,20111103,000000,110.146,112.346,107.318,111.66,1199538,0
+BLK.US,D,20111104,000000,110.09,111.237,108.372,110.46,771730,0
+BLK.US,D,20111107,000000,110.783,112.346,109.056,112.216,1028180,0
+BLK.US,D,20111108,000000,114.527,114.905,111.754,114.36,1165251,0
+BLK.US,D,20111109,000000,111.495,111.495,107.272,107.44,1550361,0
+BLK.US,D,20111110,000000,109.554,112.697,108.279,112.087,1668950,0
+BLK.US,D,20111111,000000,113.665,116.384,112.503,115.219,1349632,0
+BLK.US,D,20111114,000000,114.13,115.783,113.436,114.332,1087262,0
+BLK.US,D,20111115,000000,114.176,118.009,113.871,116.291,1523696,0
+BLK.US,D,20111116,000000,114.555,115.598,112.806,113.085,1155404,0
+BLK.US,D,20111117,000000,112.826,114.36,111.282,111.892,1447369,0
+BLK.US,D,20111118,000000,112.77,112.992,110.857,111.66,952587,0
+BLK.US,D,20111121,000000,109.674,110.774,108.139,109.813,913400,0
+BLK.US,D,20111122,000000,109.572,110.506,107.973,109.224,802718,0
+BLK.US,D,20111123,000000,107.807,108.612,106.161,106.2,1276227,0
+BLK.US,D,20111125,000000,106.145,107.799,105.406,106.062,309633,0
+BLK.US,D,20111128,000000,110.627,112.409,110.294,112.05,1390948,0
+BLK.US,D,20111129,000000,112.197,114.12,111.402,112.872,1251369,0
+BLK.US,D,20111130,000000,117.493,120.959,116.429,120.597,1980150,0
+BLK.US,D,20111201,000000,119.784,120.303,116.929,118.334,1064796,0
+BLK.US,D,20111202,000000,119.897,122.427,118.778,119.451,874760,0
+BLK.US,D,20111205,000000,122.214,124.746,121.624,124.608,1428112,0
+BLK.US,D,20111206,000000,124.561,124.561,121.54,122.574,750023,0
+BLK.US,D,20111207,000000,122.177,123.806,120.829,123.212,704508,0
+BLK.US,D,20111208,000000,122.002,122.177,118.121,118.37,1011707,0
+BLK.US,D,20111209,000000,119.147,122.632,118.925,122.029,1032356,0
+BLK.US,D,20111212,000000,117.558,120.356,117.558,119.776,752786,0
+BLK.US,D,20111213,000000,120.836,121.78,116.874,118.545,704781,0
+BLK.US,D,20111214,000000,117.881,119.201,116.816,117.983,978001,0
+BLK.US,D,20111215,000000,120.051,120.107,118.37,118.593,627720,0
+BLK.US,D,20111216,000000,119.239,120.754,118.619,120.366,1331293,0
+BLK.US,D,20111219,000000,120.514,120.754,116.677,117.012,944411,0
+BLK.US,D,20111220,000000,119.81,122.91,119.609,122.372,860791,0
+BLK.US,D,20111221,000000,122.502,123.298,120.217,122.502,851691,0
+BLK.US,D,20111222,000000,122.88,124.534,122.614,124.008,832882,0
+BLK.US,D,20111223,000000,124.884,126.336,123.666,126.096,442939,0
+BLK.US,D,20111227,000000,125.93,127.029,125.09,125.68,439621,0
+BLK.US,D,20111228,000000,125.716,125.716,124.313,124.698,425872,0
+BLK.US,D,20111229,000000,125.348,126.835,124.766,126.752,484122,0
+BLK.US,D,20111230,000000,126.752,126.78,125.706,125.966,356850,0
+BLK.US,D,20120103,000000,129.987,131.419,127.806,128.102,925770,0
+BLK.US,D,20120104,000000,126.871,127.806,125.515,127.169,681375,0
+BLK.US,D,20120105,000000,126.835,127.151,123.776,126.714,1149255,0
+BLK.US,D,20120106,000000,126.974,127.869,125.421,126.575,584436,0
+BLK.US,D,20120109,000000,126.696,127.092,125.292,126.651,894364,0
+BLK.US,D,20120110,000000,128.923,129.756,127.907,129.367,764851,0
+BLK.US,D,20120111,000000,128.638,130.116,126.521,129.949,756655,0
+BLK.US,D,20120112,000000,132.075,132.276,128.805,132.196,895142,0
+BLK.US,D,20120113,000000,131.26,132.085,130.321,131.845,1290345,0
+BLK.US,D,20120117,000000,133.028,134.543,132.085,132.482,1891605,0
+BLK.US,D,20120118,000000,132.511,133.397,131.17,132.712,1019945,0
+BLK.US,D,20120119,000000,132.139,132.712,127.936,132.531,1300789,0
+BLK.US,D,20120120,000000,130.541,131.863,127.788,129.212,1805437,0
+BLK.US,D,20120123,000000,128.61,131.243,128.37,131.14,1002489,0
+BLK.US,D,20120124,000000,131.355,133.746,130.207,133.582,896993,0
+BLK.US,D,20120125,000000,132.779,133.436,131.677,133.028,902780,0
+BLK.US,D,20120126,000000,134.116,135.458,131.734,132.769,1017784,0
+BLK.US,D,20120127,000000,131.447,133.608,131.14,132.502,716818,0
+BLK.US,D,20120130,000000,131.218,131.447,129.202,129.45,845599,0
+BLK.US,D,20120131,000000,130.33,130.644,127.499,128.61,1073216,0
+BLK.US,D,20120201,000000,131.085,131.085,127.982,129.293,1537867,0
+BLK.US,D,20120202,000000,129.284,130.337,128.858,129.876,1425654,0
+BLK.US,D,20120203,000000,131.429,133.349,130.503,133.306,1884642,0
+BLK.US,D,20120206,000000,130.041,134.413,130.041,134.394,1039830,0
+BLK.US,D,20120207,000000,133.545,134.265,132.381,133.884,590892,0
+BLK.US,D,20120208,000000,134.1,134.744,133.555,134.44,800235,0
+BLK.US,D,20120209,000000,134.958,134.958,133.229,134.403,856697,0
+BLK.US,D,20120210,000000,132.878,134.552,132.538,134.273,593529,0
+BLK.US,D,20120213,000000,135.236,136.198,134.663,136.012,784655,0
+BLK.US,D,20120214,000000,134.977,136.252,134.183,135.337,914252,0
+BLK.US,D,20120215,000000,136.17,136.353,133.851,134.183,1105741,0
+BLK.US,D,20120216,000000,136.447,136.539,134.663,136.474,1209977,0
+BLK.US,D,20120217,000000,137.611,139.097,135.8,138.638,1014087,0
+BLK.US,D,20120221,000000,138.785,139.089,137.01,137.464,823774,0
+BLK.US,D,20120222,000000,136.049,137.517,135.966,136.768,684112,0
+BLK.US,D,20120223,000000,136.816,139.985,136.252,139.312,923291,0
+BLK.US,D,20120224,000000,140.271,140.725,137.962,138.49,828665,0
+BLK.US,D,20120227,000000,137.804,140.218,137.111,139.699,674954,0
+BLK.US,D,20120228,000000,139.876,141.261,139.487,140.161,802418,0
+BLK.US,D,20120229,000000,142.812,142.812,139.597,140.651,1741943,0
+BLK.US,D,20120301,000000,139.92,141.344,139.328,140.28,999848,0
+BLK.US,D,20120302,000000,139.772,141.519,139.626,140.106,1176089,0
+BLK.US,D,20120305,000000,140.097,140.151,138.517,139.035,641055,0
+BLK.US,D,20120306,000000,137.895,138.831,136.649,137.546,1222577,0
+BLK.US,D,20120307,000000,138.256,140.078,137.63,140.078,565788,0
+BLK.US,D,20120308,000000,141.39,141.677,138.868,139.246,962246,0
+BLK.US,D,20120309,000000,139.791,140.66,139.071,140.218,614497,0
+BLK.US,D,20120312,000000,140.261,140.261,138.49,138.775,880886,0
+BLK.US,D,20120313,000000,140.28,144.559,139.044,144.55,1085479,0
+BLK.US,D,20120314,000000,146.991,146.991,141.602,142.898,689838,0
+BLK.US,D,20120315,000000,143.312,146.058,141.955,146.05,754907,0
+BLK.US,D,20120316,000000,145.364,146.473,144.569,146.39,1033756,0
+BLK.US,D,20120319,000000,145.263,147.064,145.124,146.058,433747,0
+BLK.US,D,20120320,000000,145.698,145.698,144.496,144.781,449666,0
+BLK.US,D,20120321,000000,144.348,145.455,142.923,143.367,916362,0
+BLK.US,D,20120322,000000,142.102,142.491,141.075,141.363,803422,0
+BLK.US,D,20120323,000000,141.713,143.443,141.14,143.21,511616,0
+BLK.US,D,20120326,000000,143.488,146.14,142.933,146.13,540963,0
+BLK.US,D,20120327,000000,148.598,148.598,144.903,144.976,780027,0
+BLK.US,D,20120328,000000,145.16,145.643,142.555,144.365,493597,0
+BLK.US,D,20120329,000000,143.312,143.987,141.494,142.138,672113,0
+BLK.US,D,20120330,000000,143.644,145.919,141.825,145.919,925438,0
+BLK.US,D,20120402,000000,146.907,149.088,144.836,146.898,673791,0
+BLK.US,D,20120403,000000,144.106,147.6,144.106,147.093,850066,0
+BLK.US,D,20120404,000000,146.39,146.786,144.54,145.124,957152,0
+BLK.US,D,20120405,000000,144.228,146.686,144.2,146.666,1055087,0
+BLK.US,D,20120409,000000,143.572,148.284,142.98,144.365,1036793,0
+BLK.US,D,20120410,000000,144.106,145.022,140.604,141.426,1401686,0
+BLK.US,D,20120411,000000,142.87,143.164,140.393,140.856,792945,0
+BLK.US,D,20120412,000000,141.494,143.772,141.344,143.635,644850,0
+BLK.US,D,20120413,000000,143.478,143.635,140.631,140.856,543592,0
+BLK.US,D,20120416,000000,142.074,143.329,140.669,141.094,652616,0
+BLK.US,D,20120417,000000,142.971,144.531,142.165,143.703,1034571,0
+BLK.US,D,20120418,000000,142.398,142.398,138.194,139.552,1808560,0
+BLK.US,D,20120419,000000,139.237,139.542,135.088,135.697,2349740,0
+BLK.US,D,20120420,000000,135.605,137.602,135.006,135.587,1653350,0
+BLK.US,D,20120423,000000,133.851,134.071,131.022,133.119,1434268,0
+BLK.US,D,20120424,000000,133.477,135.688,133.09,134.283,1141383,0
+BLK.US,D,20120425,000000,135.289,136.399,135.106,136.299,647681,0
+BLK.US,D,20120426,000000,135.8,137.933,135.308,137.602,1002550,0
+BLK.US,D,20120427,000000,137.565,138.12,136.28,137.084,829460,0
+BLK.US,D,20120430,000000,136.696,137.093,135.809,136.409,559642,0
+BLK.US,D,20120501,000000,136.252,137.592,135.523,135.644,920450,0
+BLK.US,D,20120502,000000,135.855,135.855,133.387,134.413,1256741,0
+BLK.US,D,20120503,000000,134.1,134.524,129.987,130.412,1681188,0
+BLK.US,D,20120504,000000,130.245,131.493,129.395,130.431,1774831,0
+BLK.US,D,20120507,000000,128.923,131.605,128.923,130.891,972968,0
+BLK.US,D,20120508,000000,129.959,130.644,128.638,129.848,872756,0
+BLK.US,D,20120509,000000,128.331,129.561,127.843,128.37,733420,0
+BLK.US,D,20120510,000000,128.766,129.552,127.567,127.936,773371,0
+BLK.US,D,20120511,000000,127.454,128.823,126.143,127.999,776155,0
+BLK.US,D,20120514,000000,126.068,126.908,125.597,125.671,694976,0
+BLK.US,D,20120515,000000,125.82,128.129,125.597,125.939,809421,0
+BLK.US,D,20120516,000000,126.622,127.437,124.637,124.673,784816,0
+BLK.US,D,20120517,000000,124.943,125.884,123.806,123.86,630537,0
+BLK.US,D,20120518,000000,123.379,124.387,122.02,122.427,1084411,0
+BLK.US,D,20120521,000000,118.999,122.927,118.222,119.451,2582832,0
+BLK.US,D,20120522,000000,118.896,119.378,115.857,116.337,5541857,0
+BLK.US,D,20120523,000000,114.379,119.681,114.111,119.268,32141599,0
+BLK.US,D,20120524,000000,120.534,121.678,118.749,121.391,4861800,0
+BLK.US,D,20120525,000000,121.401,122.642,120.774,122.02,2098798,0
+BLK.US,D,20120529,000000,123.288,124.395,121.77,124.332,2288024,0
+BLK.US,D,20120530,000000,123.186,123.194,121.189,121.597,1903716,0
+BLK.US,D,20120531,000000,121.438,122.435,119.322,121.615,1891039,0
+BLK.US,D,20120601,000000,119.691,120.563,117.797,118.593,2369659,0
+BLK.US,D,20120604,000000,119.043,119.887,116.523,117.493,1525662,0
+BLK.US,D,20120605,000000,116.938,119.839,116.938,119.498,1850178,0
+BLK.US,D,20120606,000000,121.143,122.667,120.181,122.557,1053624,0
+BLK.US,D,20120607,000000,123.592,125.032,123.407,123.675,1193032,0
+BLK.US,D,20120608,000000,122.713,124.987,122.123,124.97,831239,0
+BLK.US,D,20120611,000000,126.031,126.049,123.453,123.563,1200147,0
+BLK.US,D,20120612,000000,125.117,125.736,122.419,124.342,1165137,0
+BLK.US,D,20120613,000000,124.534,124.59,122.297,123.547,1106674,0
+BLK.US,D,20120614,000000,123.547,124.441,122.972,124.09,1266516,0
+BLK.US,D,20120615,000000,124.746,127.667,124.461,126.994,2454811,0
+BLK.US,D,20120618,000000,126.393,126.393,123.547,124.647,1202663,0
+BLK.US,D,20120619,000000,125.587,127.464,124.814,126.531,899784,0
+BLK.US,D,20120620,000000,127.39,127.39,125.181,126.253,986740,0
+BLK.US,D,20120621,000000,126.253,127.26,122.752,122.841,1315627,0
+BLK.US,D,20120622,000000,124.6,125.699,122.632,123.61,4266542,0
+BLK.US,D,20120625,000000,121.521,121.809,119.092,119.959,2112408,0
+BLK.US,D,20120626,000000,120.117,121.458,119.671,120.864,929040,0
+BLK.US,D,20120627,000000,121.615,121.615,119.268,119.572,1514833,0
+BLK.US,D,20120628,000000,118.675,119.451,117.29,119.35,1619110,0
+BLK.US,D,20120629,000000,122.066,122.066,120.007,122.029,1532355,0
+BLK.US,D,20120702,000000,122.02,122.435,121.069,121.892,1187376,0
+BLK.US,D,20120703,000000,121.486,124.952,121.486,124.933,720198,0
+BLK.US,D,20120705,000000,124.294,125.403,122.614,123.435,926977,0
+BLK.US,D,20120706,000000,122.297,123.203,121.651,123.091,934388,0
+BLK.US,D,20120709,000000,123.248,123.915,121.763,123.508,1078871,0
+BLK.US,D,20120710,000000,124.367,125.921,123.572,124.698,1543178,0
+BLK.US,D,20120711,000000,125.005,126.031,124.147,125.884,1149585,0
+BLK.US,D,20120712,000000,124.698,124.698,123.064,123.925,1049324,0
+BLK.US,D,20120713,000000,124.175,126.743,123.943,126.336,754096,0
+BLK.US,D,20120716,000000,126.143,126.79,125.051,125.976,656969,0
+BLK.US,D,20120717,000000,126.336,126.77,123.806,126.567,801346,0
+BLK.US,D,20120718,000000,124.228,126.465,123.426,125.81,1248105,0
+BLK.US,D,20120719,000000,125.829,127.151,125.411,126.551,926335,0
+BLK.US,D,20120720,000000,125.957,126.687,124.405,124.561,1023149,0
+BLK.US,D,20120723,000000,122.41,122.41,119.053,119.905,1648122,0
+BLK.US,D,20120724,000000,119.655,120.717,117.761,118.167,1640728,0
+BLK.US,D,20120725,000000,118.935,119.49,117.834,117.899,1338314,0
+BLK.US,D,20120726,000000,119.758,120.181,118.167,118.555,1449126,0
+BLK.US,D,20120727,000000,119.562,123.268,119.073,122.632,878332,0
+BLK.US,D,20120730,000000,122.772,123.98,121.252,123.619,738323,0
+BLK.US,D,20120731,000000,122.807,123.388,121.208,122.363,701357,0
+BLK.US,D,20120801,000000,122.694,124.257,121.641,121.882,589022,0
+BLK.US,D,20120802,000000,120.902,121.873,119.286,121.087,792065,0
+BLK.US,D,20120803,000000,122.788,124.846,122.15,124.471,830343,0
+BLK.US,D,20120806,000000,124.904,125.976,124.09,124.247,698223,0
+BLK.US,D,20120807,000000,124.856,125.477,124.332,125.032,1039704,0
+BLK.US,D,20120808,000000,124.322,124.97,124.034,124.795,627909,0
+BLK.US,D,20120809,000000,124.69,126.161,124.424,125.587,595218,0
+BLK.US,D,20120810,000000,124.746,125.56,124.276,125.31,531941,0
+BLK.US,D,20120813,000000,125.108,126.022,124.488,125.736,492158,0
+BLK.US,D,20120814,000000,126.143,126.179,123.877,124.322,660187,0
+BLK.US,D,20120815,000000,124.303,126.78,124.286,126.484,649581,0
+BLK.US,D,20120816,000000,126.512,127.907,125.93,127.37,520611,0
+BLK.US,D,20120817,000000,128.96,129.322,127.62,128.48,541301,0
+BLK.US,D,20120820,000000,127.695,128.841,127.4,128.175,571042,0
+BLK.US,D,20120821,000000,128.49,130.321,127.528,128.295,637518,0
+BLK.US,D,20120822,000000,128.129,128.61,127.37,127.936,454420,0
+BLK.US,D,20120823,000000,128.083,128.406,127.013,127.437,417671,0
+BLK.US,D,20120824,000000,126.918,128.544,126.143,128.102,416669,0
+BLK.US,D,20120827,000000,128.295,128.619,126.994,127.196,400076,0
+BLK.US,D,20120828,000000,127.021,128.951,126.622,128.138,907196,0
+BLK.US,D,20120829,000000,128.544,128.785,126.994,127.307,422416,0
+BLK.US,D,20120830,000000,127.151,128.147,126.455,127.576,599769,0
+BLK.US,D,20120831,000000,128.232,128.998,126.714,127.815,545041,0
+BLK.US,D,20120904,000000,128.055,129.008,127.075,128.222,519311,0
+BLK.US,D,20120905,000000,128.425,128.988,127.499,127.567,599054,0
+BLK.US,D,20120906,000000,128.444,130.733,127.936,130.569,709399,0
+BLK.US,D,20120907,000000,130.733,132.434,130.383,131.917,609223,0
+BLK.US,D,20120910,000000,131.686,131.863,128.805,128.877,845909,0
+BLK.US,D,20120911,000000,128.739,129.997,127.936,128.065,809143,0
+BLK.US,D,20120912,000000,128.286,129.062,127.038,128.045,685949,0
+BLK.US,D,20120913,000000,128.121,131.88,127.029,131.817,1501301,0
+BLK.US,D,20120914,000000,134.301,134.413,131.947,132.621,1504426,0
+BLK.US,D,20120917,000000,132.276,133.315,132.112,132.424,790210,0
+BLK.US,D,20120918,000000,132.454,133.167,131.596,132.444,923958,0
+BLK.US,D,20120919,000000,132.621,133.119,132.112,132.131,922544,0
+BLK.US,D,20120920,000000,131.346,132.907,130.393,132.621,801946,0
+BLK.US,D,20120921,000000,133.286,133.545,132.363,132.621,1265176,0
+BLK.US,D,20120924,000000,131.502,132.075,130.855,131.218,816091,0
+BLK.US,D,20120925,000000,131.715,132.075,128.933,128.951,822034,0
+BLK.US,D,20120926,000000,129.395,129.968,127.936,128.036,606999,0
+BLK.US,D,20120927,000000,129.018,130.45,128.785,129.691,415465,0
+BLK.US,D,20120928,000000,129.405,130.041,128.37,129.219,844406,0
+BLK.US,D,20121001,000000,130.155,132.553,129.912,130.363,642852,0
+BLK.US,D,20121002,000000,130.957,131.113,127.187,128.396,1549526,0
+BLK.US,D,20121003,000000,129.193,131.899,127.945,131.596,1543579,0
+BLK.US,D,20121004,000000,132.002,133.416,131.567,133.377,1113079,0
+BLK.US,D,20121005,000000,134.091,139.154,134.091,135.8,2112385,0
+BLK.US,D,20121008,000000,136.214,137.63,135.752,136.759,1654961,0
+BLK.US,D,20121009,000000,136.936,137.952,136.759,136.973,1880204,0
+BLK.US,D,20121010,000000,136.706,136.973,135.688,135.782,779279,0
+BLK.US,D,20121011,000000,136.114,136.706,134.431,134.644,872043,0
+BLK.US,D,20121012,000000,134.57,136.067,132.805,133.582,949615,0
+BLK.US,D,20121015,000000,135.17,136.252,133.617,134.358,1900808,0
+BLK.US,D,20121016,000000,135.688,138.332,135.402,137.675,2164989,0
+BLK.US,D,20121017,000000,138.794,139.163,136.759,137.075,1860871,0
+BLK.US,D,20121018,000000,136.854,139.227,136.549,137.684,1583606,0
+BLK.US,D,20121019,000000,137.259,137.852,136.539,136.936,1114402,0
+BLK.US,D,20121022,000000,136.613,137.259,135.282,137.167,686181,0
+BLK.US,D,20121023,000000,135.541,137.177,134.588,136.161,1018380,0
+BLK.US,D,20121024,000000,136.466,137.905,135.051,135.523,1033253,0
+BLK.US,D,20121025,000000,136.586,137.039,134.949,135.605,894610,0
+BLK.US,D,20121026,000000,135.725,136.549,135.106,135.523,946511,0
+BLK.US,D,20121031,000000,137.684,138.403,136.49,137.464,1254569,0
+BLK.US,D,20121101,000000,137.351,138.045,136.872,137.748,1119126,0
+BLK.US,D,20121102,000000,138.332,139.384,137.177,137.351,947057,0
+BLK.US,D,20121105,000000,136.854,137.879,135.782,137.334,731288,0
+BLK.US,D,20121106,000000,138.471,139.062,137.343,138.728,1328918,0
+BLK.US,D,20121107,000000,136.973,138.146,136.62,137.684,1908774,0
+BLK.US,D,20121108,000000,137.933,138.858,135.597,135.597,786523,0
+BLK.US,D,20121109,000000,135.308,136.992,135.134,135.402,615577,0
+BLK.US,D,20121112,000000,135.688,137.334,135.032,136.649,858531,0
+BLK.US,D,20121113,000000,135.706,137.767,135.688,136.49,1020767,0
+BLK.US,D,20121114,000000,136.806,137.128,134.977,135.236,958800,0
+BLK.US,D,20121115,000000,135.161,135.919,134.229,135.494,1444307,0
+BLK.US,D,20121116,000000,136.343,137.814,134.368,135.523,1299494,0
+BLK.US,D,20121119,000000,137.305,138.561,137.093,138.525,1280402,0
+BLK.US,D,20121120,000000,138.293,140.475,137.924,140.475,1007488,0
+BLK.US,D,20121121,000000,141.114,141.316,139.219,140.438,759006,0
+BLK.US,D,20121123,000000,141.094,141.768,140.679,141.713,230625,0
+BLK.US,D,20121126,000000,140.936,141.484,140.078,140.679,548458,0
+BLK.US,D,20121127,000000,140.927,142.295,139.727,141.168,971478,0
+BLK.US,D,20121128,000000,140.956,144.125,140.614,143.072,1251252,0
+BLK.US,D,20121129,000000,143.684,144.273,141.825,142.861,779785,0
+BLK.US,D,20121130,000000,142.739,144.024,142.074,143.91,1018336,0
+BLK.US,D,20121203,000000,144.689,145.567,142.462,142.665,726646,0
+BLK.US,D,20121204,000000,142.407,142.971,139.607,139.663,1270791,0
+BLK.US,D,20121205,000000,139.617,141.354,138.933,140.549,1030296,0
+BLK.US,D,20121206,000000,140.725,141.574,139.985,141.503,641604,0
+BLK.US,D,20121207,000000,141.99,142.295,141.14,142.233,373095,0
+BLK.US,D,20121210,000000,142.242,142.999,141.677,142.941,532513,0
+BLK.US,D,20121211,000000,142.98,145.806,142.98,145.652,964780,0
+BLK.US,D,20121212,000000,146.307,147.333,145.346,146.528,1397620,0
+BLK.US,D,20121213,000000,146.501,147.044,146.186,146.576,747366,0
+BLK.US,D,20121214,000000,145.226,147.59,145.226,147.175,830104,0
+BLK.US,D,20121217,000000,147.74,149.947,146.686,149.901,1542599,0
+BLK.US,D,20121218,000000,150.244,152.333,148.83,150.926,1354042,0
+BLK.US,D,20121219,000000,150.048,152.526,150.048,150.3,1313318,0
+BLK.US,D,20121220,000000,151.4,152.959,150.529,152.859,838732,0
+BLK.US,D,20121221,000000,150.456,153.303,149.965,150.973,1620624,0
+BLK.US,D,20121224,000000,153.218,153.218,148.025,151.342,420310,0
+BLK.US,D,20121226,000000,151.573,151.61,149.699,149.947,607267,0
+BLK.US,D,20121227,000000,150.326,151.03,149.015,150.501,510669,0
+BLK.US,D,20121228,000000,149.652,150.65,148.876,149.365,438761,0
+BLK.US,D,20121231,000000,149.088,151.065,148.905,150.954,585886,0
+BLK.US,D,20130102,000000,153.817,155.454,152.452,155.391,1302918,0
+BLK.US,D,20130103,000000,155.77,157.738,154.948,155.806,816375,0
+BLK.US,D,20130104,000000,155.565,159.835,155.555,159.225,1102477,0
+BLK.US,D,20130107,000000,158.939,159.43,157.201,158.893,988938,0
+BLK.US,D,20130108,000000,158.496,158.792,156.333,156.48,863200,0
+BLK.US,D,20130109,000000,157.156,158.569,156.453,156.86,937987,0
+BLK.US,D,20130110,000000,157.765,160.667,157.599,159.763,1135664,0
+BLK.US,D,20130111,000000,159.521,161.601,158.689,161.397,1127991,0
+BLK.US,D,20130114,000000,161.573,163.939,160.715,162.238,1190419,0
+BLK.US,D,20130115,000000,163.126,163.153,161.092,163.042,873381,0
+BLK.US,D,20130116,000000,162.442,163.579,161.691,162.285,1038136,0
+BLK.US,D,20130117,000000,167.061,171.231,165.796,169.418,2357836,0
+BLK.US,D,20130118,000000,170.019,170.878,168.893,170.816,1951724,0
+BLK.US,D,20130122,000000,170.981,173.096,170.925,173.049,1556838,0
+BLK.US,D,20130123,000000,173.292,174.263,171.72,172.329,1216496,0
+BLK.US,D,20130124,000000,173.301,174.133,171.313,172.597,1373193,0
+BLK.US,D,20130125,000000,173.466,173.632,172.237,172.663,1479815,0
+BLK.US,D,20130128,000000,172.061,172.597,170.278,171.525,1251962,0
+BLK.US,D,20130129,000000,171.73,173.837,170.973,173.837,1203838,0
+BLK.US,D,20130130,000000,173.632,174.124,172.414,173.355,1018465,0
+BLK.US,D,20130131,000000,172.863,174.215,171.959,172.561,954917,0
+BLK.US,D,20130201,000000,171.361,173.669,170.878,172.997,1399287,0
+BLK.US,D,20130204,000000,169.548,172.544,169.16,171.241,1323913,0
+BLK.US,D,20130205,000000,171.915,174.908,171.629,174.428,1134172,0
+BLK.US,D,20130206,000000,173.485,174.484,173.263,174.41,782799,0
+BLK.US,D,20130207,000000,174.168,174.41,171.303,172.931,689208,0
+BLK.US,D,20130208,000000,172.803,174.316,172.164,173.918,756147,0
+BLK.US,D,20130211,000000,173.928,175.204,173.292,174.871,1276006,0
+BLK.US,D,20130212,000000,174.519,176.018,174.353,174.428,1499213,0
+BLK.US,D,20130213,000000,175.443,177.487,175.092,177.089,1350064,0
+BLK.US,D,20130214,000000,177.08,179.4,176.969,179.335,1226087,0
+BLK.US,D,20130215,000000,180.174,180.369,176.978,177.429,1370664,0
+BLK.US,D,20130219,000000,177.79,179.178,177.19,178.252,1376978,0
+BLK.US,D,20130220,000000,177.856,178.16,174.519,174.613,1014938,0
+BLK.US,D,20130221,000000,173.918,174.168,171.839,172.524,1307744,0
+BLK.US,D,20130222,000000,173.837,175.916,173.837,175.906,1145576,0
+BLK.US,D,20130225,000000,177.229,177.949,172.735,172.735,1086654,0
+BLK.US,D,20130226,000000,173.883,174.685,171.136,172.458,1200555,0
+BLK.US,D,20130227,000000,172.358,176.47,171.655,176.054,712478,0
+BLK.US,D,20130228,000000,175.953,176.802,174.944,175.092,774893,0
+BLK.US,D,20130301,000000,173.918,173.918,170.731,172.94,1145019,0
+BLK.US,D,20130304,000000,172.534,176.295,172.339,176.201,943077,0
+BLK.US,D,20130305,000000,178.485,179.916,175.231,179.731,1405168,0
+BLK.US,D,20130306,000000,180.738,183.846,180.738,183.54,1519874,0
+BLK.US,D,20130307,000000,184.168,185.109,182.586,182.707,1046267,0
+BLK.US,D,20130308,000000,183.917,184.592,181.968,182.577,791590,0
+BLK.US,D,20130311,000000,182.577,182.689,181.155,182.31,768629,0
+BLK.US,D,20130312,000000,182.449,184.056,182.163,183.457,1379499,0
+BLK.US,D,20130313,000000,184.093,186.782,183.491,186.598,1056275,0
+BLK.US,D,20130314,000000,187.448,189.556,186.869,188.271,1315407,0
+BLK.US,D,20130315,000000,187.596,188.862,186.987,188.825,1336252,0
+BLK.US,D,20130318,000000,186.869,188.651,186.387,187.753,610860,0
+BLK.US,D,20130319,000000,187.605,188.512,184.354,186.193,768682,0
+BLK.US,D,20130320,000000,187.753,190.898,187.753,190.24,1026703,0
+BLK.US,D,20130321,000000,188.446,190.59,185.905,186.045,1414138,0
+BLK.US,D,20130322,000000,186.46,187.151,185.396,186.154,942170,0
+BLK.US,D,20130325,000000,187.531,189.249,184.909,185.212,1160227,0
+BLK.US,D,20130326,000000,185.895,190.231,185.34,190.054,864682,0
+BLK.US,D,20130327,000000,189.177,189.436,187.439,188.688,475700,0
+BLK.US,D,20130328,000000,189.268,190.221,187.763,188.928,744663,0
+BLK.US,D,20130401,000000,188.641,188.909,185.683,186.016,529734,0
+BLK.US,D,20130402,000000,186.367,189.637,186.212,189.326,875928,0
+BLK.US,D,20130403,000000,189.602,189.722,181.903,182.55,1200040,0
+BLK.US,D,20130404,000000,182.543,184.712,182.097,184.675,1097188,0
+BLK.US,D,20130405,000000,181.81,182.394,177.254,180.757,1811932,0
+BLK.US,D,20130408,000000,180.508,183.439,179.51,183.42,639470,0
+BLK.US,D,20130409,000000,185.268,187.966,183.65,186.82,1033843,0
+BLK.US,D,20130410,000000,187.883,191.773,187.495,191.773,893778,0
+BLK.US,D,20130411,000000,192.21,195.304,192.21,194.269,1000420,0
+BLK.US,D,20130412,000000,193.399,194.85,192.752,193.519,573910,0
+BLK.US,D,20130415,000000,191.217,193.03,186.654,186.7,1277721,0
+BLK.US,D,20130416,000000,189.556,189.657,184.935,189.197,1413943,0
+BLK.US,D,20130417,000000,187.171,187.883,183.151,184.602,1175598,0
+BLK.US,D,20130418,000000,184.582,184.741,179.122,180.378,1376715,0
+BLK.US,D,20130419,000000,181.258,184.168,181.036,183.965,1002731,0
+BLK.US,D,20130422,000000,184.78,185.009,181.931,184.213,823404,0
+BLK.US,D,20130423,000000,185.7,191.192,185.297,190.82,1340233,0
+BLK.US,D,20130424,000000,191.006,191.744,189.48,190.221,781058,0
+BLK.US,D,20130425,000000,191.126,194.409,190.637,193.807,1027810,0
+BLK.US,D,20130426,000000,193.131,194.61,192.837,193.981,654260,0
+BLK.US,D,20130429,000000,194.277,197.641,193.611,197.245,826890,0
+BLK.US,D,20130430,000000,197.437,198.408,195.498,195.986,1292534,0
+BLK.US,D,20130501,000000,195.146,195.986,191.717,191.885,1078717,0
+BLK.US,D,20130502,000000,192.439,193.697,191.912,192.947,912014,0
+BLK.US,D,20130503,000000,195.405,199.732,194.97,199.526,1135958,0
+BLK.US,D,20130506,000000,199.694,202.372,198.741,201.773,896521,0
+BLK.US,D,20130507,000000,201.922,202.836,200.359,202.624,587063,0
+BLK.US,D,20130508,000000,202.494,203.981,197.124,203.88,673796,0
+BLK.US,D,20130509,000000,202.07,205.043,200.377,202.826,1212387,0
+BLK.US,D,20130510,000000,203.174,204.027,202.372,203.471,755843,0
+BLK.US,D,20130513,000000,202.786,206.65,202.548,205.46,633766,0
+BLK.US,D,20130514,000000,205.931,209.59,205.931,209.201,779612,0
+BLK.US,D,20130515,000000,208.841,212.834,208.121,212.76,945478,0
+BLK.US,D,20130516,000000,212.102,213.897,209.406,209.904,826230,0
+BLK.US,D,20130517,000000,211.142,214.156,210.846,213.962,771004,0
+BLK.US,D,20130520,000000,212.611,214.644,211.117,212.743,750582,0
+BLK.US,D,20130521,000000,213.711,215.716,212.5,214.535,1002735,0
+BLK.US,D,20130522,000000,214.515,219.247,208.065,209.849,1593909,0
+BLK.US,D,20130523,000000,207.288,208.629,204.027,207.99,1017432,0
+BLK.US,D,20130524,000000,205.837,208.518,205.766,208.379,567604,0
+BLK.US,D,20130528,000000,209.913,214.951,209.692,212.021,767153,0
+BLK.US,D,20130529,000000,210.552,212.446,207.973,208.583,1019173,0
+BLK.US,D,20130530,000000,207.762,210.828,206.883,209.59,1063159,0
+BLK.US,D,20130531,000000,208.638,210.302,205.266,205.321,1105424,0
+BLK.US,D,20130603,000000,205.895,205.904,200.792,204.692,1053513,0
+BLK.US,D,20130604,000000,204.969,207.076,202.04,203.204,977652,0
+BLK.US,D,20130605,000000,204.139,205.532,194.684,197.55,1764883,0
+BLK.US,D,20130606,000000,197.612,200.469,193.981,200.302,1892739,0
+BLK.US,D,20130607,000000,203.294,209.008,200.848,208.657,1207534,0
+BLK.US,D,20130610,000000,207.789,210.635,205.819,209.488,933676,0
+BLK.US,D,20130611,000000,208.037,208.287,204.878,205.68,864886,0
+BLK.US,D,20130612,000000,207.263,208.482,199.942,200.349,1163800,0
+BLK.US,D,20130613,000000,200.109,203.056,197.116,202.854,1561560,0
+BLK.US,D,20130614,000000,202.786,203.777,199.573,200.839,1022833,0
+BLK.US,D,20130617,000000,202.954,207.048,201.8,205.497,1024244,0
+BLK.US,D,20130618,000000,206.532,208,204.609,205.895,680135,0
+BLK.US,D,20130619,000000,206.171,207.169,199.712,199.896,1117467,0
+BLK.US,D,20130620,000000,197.124,198.011,186.579,187.67,3187460,0
+BLK.US,D,20130621,000000,192.467,192.587,180.158,185.185,3522136,0
+BLK.US,D,20130624,000000,183.467,184.88,179.14,182.874,2100986,0
+BLK.US,D,20130625,000000,185.832,189.059,184.407,188.059,1690456,0
+BLK.US,D,20130626,000000,187.919,193.15,187.919,192.141,1381039,0
+BLK.US,D,20130627,000000,191.635,197.688,191.635,196.615,1399920,0
+BLK.US,D,20130628,000000,196.46,196.46,190.784,191.265,1889642,0
+BLK.US,D,20130701,000000,191.81,194.767,190.479,190.673,1122445,0
+BLK.US,D,20130702,000000,190.544,193.15,189.647,191.237,649170,0
+BLK.US,D,20130703,000000,189.48,191.542,188.354,190.081,333355,0
+BLK.US,D,20130705,000000,191.965,192.817,188.66,191.561,800858,0
+BLK.US,D,20130708,000000,193.577,194.009,190.516,191.395,1134284,0
+BLK.US,D,20130709,000000,193.15,196.383,190.072,196.09,1261133,0
+BLK.US,D,20130710,000000,197.326,198.279,195.405,197.116,1188541,0
+BLK.US,D,20130711,000000,199.24,202.548,198.777,200.958,1252131,0
+BLK.US,D,20130712,000000,200.664,200.868,197.864,200.848,907096,0
+BLK.US,D,20130715,000000,201.172,201.942,200.33,200.886,624086,0
+BLK.US,D,20130716,000000,201.088,203.619,197.688,199.802,889049,0
+BLK.US,D,20130717,000000,200.137,202.725,199.645,202.725,1444145,0
+BLK.US,D,20130718,000000,203.732,208.222,202.735,207.676,1657738,0
+BLK.US,D,20130719,000000,208.463,209.026,204.96,209.026,1041018,0
+BLK.US,D,20130722,000000,208.657,212.974,207.694,212.974,1033336,0
+BLK.US,D,20130723,000000,212.992,215.033,212.03,212.16,948254,0
+BLK.US,D,20130724,000000,212.353,213.27,210.377,211.439,1149917,0
+BLK.US,D,20130725,000000,210.136,213.34,209.412,212.188,779371,0
+BLK.US,D,20130726,000000,210.764,213.231,209.748,213.221,566026,0
+BLK.US,D,20130729,000000,213.564,213.564,210.006,210.8,569414,0
+BLK.US,D,20130730,000000,212.04,212.436,209.894,210.293,664063,0
+BLK.US,D,20130731,000000,210.476,212.805,209.422,209.97,985613,0
+BLK.US,D,20130801,000000,212.974,213.693,211.235,212.417,1040397,0
+BLK.US,D,20130802,000000,212.586,214.681,211.715,213.406,820809,0
+BLK.US,D,20130805,000000,212.178,212.992,211.049,212.76,449193,0
+BLK.US,D,20130806,000000,212.382,213.416,210.643,211.901,450536,0
+BLK.US,D,20130807,000000,210.818,210.818,207.114,209.174,641954,0
+BLK.US,D,20130808,000000,210.969,211.43,207.273,207.381,673128,0
+BLK.US,D,20130809,000000,207.641,211.107,206.439,208.908,773930,0
+BLK.US,D,20130812,000000,207.89,208.693,205.995,207.169,478729,0
+BLK.US,D,20130813,000000,207.401,208.979,205.758,208.334,514343,0
+BLK.US,D,20130814,000000,208.482,209.102,206.466,206.494,402931,0
+BLK.US,D,20130815,000000,204.351,204.544,199.24,201.106,796465,0
+BLK.US,D,20130816,000000,200.377,203.184,199.545,201.153,835422,0
+BLK.US,D,20130819,000000,200.311,201.725,198.398,198.612,956490,0
+BLK.US,D,20130820,000000,198.86,199.305,197.594,198.76,1118931,0
+BLK.US,D,20130821,000000,198.206,199.664,195.885,196.571,1087638,0
+BLK.US,D,20130822,000000,197.612,200.154,196.967,199.583,477373,0
+BLK.US,D,20130823,000000,200.996,201.217,198.353,200.128,595359,0
+BLK.US,D,20130826,000000,200.274,203.046,199.266,200.682,1332502,0
+BLK.US,D,20130827,000000,197.669,198.528,192.771,192.837,843469,0
+BLK.US,D,20130828,000000,192.104,195.702,191.514,193.186,686870,0
+BLK.US,D,20130829,000000,193.03,196.829,192.845,195.266,447853,0
+BLK.US,D,20130830,000000,196.062,197.023,194.295,195.073,766457,0
+BLK.US,D,20130903,000000,198.602,199.832,195.553,197.688,689773,0
+BLK.US,D,20130904,000000,197.493,200.386,196.393,199.434,649375,0
+BLK.US,D,20130905,000000,199.266,200.007,196.383,196.948,715490,0
+BLK.US,D,20130906,000000,197.466,198.215,194.434,195.812,822552,0
+BLK.US,D,20130909,000000,196.615,197.226,194.757,197.161,818788,0
+BLK.US,D,20130910,000000,199.369,200.848,198.704,199.732,806849,0
+BLK.US,D,20130911,000000,198.121,198.501,195.636,196.133,1052876,0
+BLK.US,D,20130912,000000,194.49,197.744,194.49,196.531,812184,0
+BLK.US,D,20130913,000000,196.651,198.445,196.023,198.307,748697,0
+BLK.US,D,20130916,000000,203.123,204.821,201.605,204.351,1705635,0
+BLK.US,D,20130917,000000,204.554,204.821,203.323,204.609,807999,0
+BLK.US,D,20130918,000000,204.277,211.022,203.704,209.406,1579086,0
+BLK.US,D,20130919,000000,210.468,213.84,209.876,212.576,1195074,0
+BLK.US,D,20130920,000000,212.629,213.933,208.363,208.564,1265352,0
+BLK.US,D,20130923,000000,208.934,208.934,204.591,206.059,840319,0
+BLK.US,D,20130924,000000,206.014,206.402,203.906,204.22,586178,0
+BLK.US,D,20130925,000000,202.346,203.695,201.246,202.529,848488,0
+BLK.US,D,20130926,000000,203.279,204.783,202.762,204.367,419203,0
+BLK.US,D,20130927,000000,202.226,203.724,201.088,203.075,677144,0
+BLK.US,D,20130930,000000,199.111,203.204,199.111,202.806,717839,0
+BLK.US,D,20131001,000000,202.337,202.864,199.989,202.409,795038,0
+BLK.US,D,20131002,000000,201.8,203.279,199.526,203.279,786710,0
+BLK.US,D,20131003,000000,202.088,203.823,199.722,202.279,766895,0
+BLK.US,D,20131004,000000,202.596,204.027,201.912,203.832,449257,0
+BLK.US,D,20131007,000000,201.457,202.548,200.109,200.249,523696,0
+BLK.US,D,20131008,000000,200.967,202.07,196.866,196.928,854583,0
+BLK.US,D,20131009,000000,197.197,201.828,197.161,199.951,1212356,0
+BLK.US,D,20131010,000000,201.052,208.157,201.052,207.789,771136,0
+BLK.US,D,20131011,000000,207.806,210.727,206.789,210.217,612974,0
+BLK.US,D,20131014,000000,209.406,211.825,207.99,211.559,589006,0
+BLK.US,D,20131015,000000,212.16,213.499,210.69,211.559,987584,0
+BLK.US,D,20131016,000000,213.398,219.959,211.283,217.694,1183927,0
+BLK.US,D,20131017,000000,217.261,224.135,216.031,223.73,1324511,0
+BLK.US,D,20131018,000000,224.413,226.659,222.308,226.096,1077795,0
+BLK.US,D,20131021,000000,226.114,227.574,225.21,225.994,776276,0
+BLK.US,D,20131022,000000,228.082,230.512,226.621,229.487,915976,0
+BLK.US,D,20131023,000000,228.366,228.525,224.931,227.093,1027492,0
+BLK.US,D,20131024,000000,228.375,231.159,227.268,230.068,813904,0
+BLK.US,D,20131025,000000,230.068,231.215,228.876,230.521,4761782,0
+BLK.US,D,20131028,000000,230.818,232.518,229.282,231.178,678598,0
+BLK.US,D,20131029,000000,231.408,232.196,230.401,231.779,565308,0
+BLK.US,D,20131030,000000,232.334,233.321,229.062,229.469,816725,0
+BLK.US,D,20131031,000000,230.162,231.704,225.373,225.458,1177128,0
+BLK.US,D,20131101,000000,226.631,227.944,224.959,227.574,659624,0
+BLK.US,D,20131104,000000,227.648,228.332,227.083,227.461,575059,0
+BLK.US,D,20131105,000000,227.675,227.998,225.21,226.225,575331,0
+BLK.US,D,20131106,000000,229.331,230.124,227.167,228.61,641198,0
+BLK.US,D,20131107,000000,231.225,231.225,222.259,222.369,641658,0
+BLK.US,D,20131108,000000,222.63,226.41,222.592,226.03,1151757,0
+BLK.US,D,20131111,000000,225.051,227.611,224.654,226.474,565038,0
+BLK.US,D,20131112,000000,225.281,226.621,222.186,222.75,619026,0
+BLK.US,D,20131113,000000,221.206,223.989,220.642,223.877,853300,0
+BLK.US,D,20131114,000000,223.673,226.955,223.231,226.788,853445,0
+BLK.US,D,20131115,000000,226.788,229.006,226.178,227.233,660052,0
+BLK.US,D,20131118,000000,229.134,229.782,227.073,227.777,741440,0
+BLK.US,D,20131119,000000,227.981,229.331,226.048,226.631,455784,0
+BLK.US,D,20131120,000000,226.879,228.784,222.858,224.108,654229,0
+BLK.US,D,20131121,000000,224.284,227.749,223.175,227.427,534224,0
+BLK.US,D,20131122,000000,227.796,227.805,225.512,227.675,820766,0
+BLK.US,D,20131125,000000,228.22,228.61,225.735,226.057,405922,0
+BLK.US,D,20131126,000000,224.128,229.124,224.128,227.427,900230,0
+BLK.US,D,20131127,000000,227.934,230.725,227.527,230.512,562349,0
+BLK.US,D,20131129,000000,233.48,233.48,227.888,228.128,307413,0
+BLK.US,D,20131202,000000,228.237,233.026,227.934,229.839,649351,0
+BLK.US,D,20131203,000000,228.174,229.495,223.36,224.873,862945,0
+BLK.US,D,20131204,000000,223.858,226.418,220.051,224.135,619059,0
+BLK.US,D,20131205,000000,222.796,223.544,221.105,222.72,722591,0
+BLK.US,D,20131206,000000,225.753,227.657,225.476,227.461,658265,0
+BLK.US,D,20131209,000000,228.044,229.773,226.418,228.101,498811,0
+BLK.US,D,20131210,000000,226.307,228.018,224.985,225.606,642089,0
+BLK.US,D,20131211,000000,225.819,226.659,220.079,220.265,893614,0
+BLK.US,D,20131212,000000,220.265,222.584,219.784,219.866,951928,0
+BLK.US,D,20131213,000000,221.04,225.364,221.04,224.403,812594,0
+BLK.US,D,20131216,000000,224.403,229.791,224.165,229.662,1239879,0
+BLK.US,D,20131217,000000,229.469,230.447,227.694,228.028,1075204,0
+BLK.US,D,20131218,000000,227.427,233.487,224.449,233.378,1274534,0
+BLK.US,D,20131219,000000,233.341,233.571,230.67,232.387,931148,0
+BLK.US,D,20131220,000000,233.202,239.004,232.396,236.862,1673034,0
+BLK.US,D,20131223,000000,240.068,240.068,236.891,237.71,611535,0
+BLK.US,D,20131224,000000,237.6,238.728,236.584,238.265,249599,0
+BLK.US,D,20131226,000000,243.423,243.423,235.916,237.685,451898,0
+BLK.US,D,20131227,000000,238.106,240.364,236.769,238.395,377307,0
+BLK.US,D,20131230,000000,238.331,238.875,236.492,238.164,449893,0
+BLK.US,D,20131231,000000,239.208,240.186,237.369,238.47,432088,0
+BLK.US,D,20140102,000000,237.676,237.676,233.95,235.706,526229,0
+BLK.US,D,20140103,000000,235.052,238.097,233.901,236.751,587708,0
+BLK.US,D,20140106,000000,238.322,239.366,235.399,236.666,669835,0
+BLK.US,D,20140107,000000,236.713,240.862,236.713,238.849,560915,0
+BLK.US,D,20140108,000000,239.385,240.651,237.425,238.765,914426,0
+BLK.US,D,20140109,000000,239.134,240.306,236.622,238.164,627146,0
+BLK.US,D,20140110,000000,237.913,240.374,234.643,237.341,686683,0
+BLK.US,D,20140113,000000,236.261,237.95,230.504,230.938,1047735,0
+BLK.US,D,20140114,000000,232.082,234.534,230.864,233.998,807295,0
+BLK.US,D,20140115,000000,234.688,236.195,232.904,235.688,1385198,0
+BLK.US,D,20140116,000000,244.393,245.658,236.243,239.469,2024997,0
+BLK.US,D,20140117,000000,241.02,243.089,237.785,238.681,1359176,0
+BLK.US,D,20140121,000000,240.226,241.379,238.885,240.196,888080,0
+BLK.US,D,20140122,000000,241.139,244.697,240.168,244.078,1328866,0
+BLK.US,D,20140123,000000,241.231,242.829,237.656,237.822,1508223,0
+BLK.US,D,20140124,000000,236.399,236.399,228.247,228.415,1392134,0
+BLK.US,D,20140127,000000,231.058,231.824,225.476,226.039,1504477,0
+BLK.US,D,20140128,000000,226.827,229.229,225.863,228.866,1411551,0
+BLK.US,D,20140129,000000,227.471,228.296,224.745,225.484,991548,0
+BLK.US,D,20140130,000000,227.149,231.427,227.149,230.18,914560,0
+BLK.US,D,20140131,000000,226.668,229.773,223.036,226.418,1221018,0
+BLK.US,D,20140203,000000,223.877,225.133,214.626,215.818,2101561,0
+BLK.US,D,20140204,000000,216.124,220.475,215.745,218.36,1218589,0
+BLK.US,D,20140205,000000,219.174,221.835,215.531,217.953,1218103,0
+BLK.US,D,20140206,000000,219.534,222.778,218.84,222.222,1139022,0
+BLK.US,D,20140207,000000,223.832,226.086,222.408,225.975,1149671,0
+BLK.US,D,20140210,000000,224.413,227.619,223.618,226.846,974965,0
+BLK.US,D,20140211,000000,226.196,230.965,226.096,229.968,1013627,0
+BLK.US,D,20140212,000000,229.699,231.704,227.731,228.719,875478,0
+BLK.US,D,20140213,000000,225.301,230.401,223.128,229.487,730502,0
+BLK.US,D,20140214,000000,229.071,231.048,228.118,228.35,886242,0
+BLK.US,D,20140218,000000,228.591,231.178,228.323,230.549,681839,0
+BLK.US,D,20140219,000000,228.553,232.038,226.178,226.437,786196,0
+BLK.US,D,20140220,000000,226.354,227.536,224.165,226.455,804769,0
+BLK.US,D,20140221,000000,226.512,227.777,225.181,225.309,753212,0
+BLK.US,D,20140224,000000,225.271,229.495,225.271,227.988,842815,0
+BLK.US,D,20140225,000000,227.675,228.941,225.735,226.225,950327,0
+BLK.US,D,20140226,000000,226.298,227.176,222.945,224.265,903875,0
+BLK.US,D,20140227,000000,224.357,231.068,224.312,230.447,1051639,0
+BLK.US,D,20140228,000000,230.411,232.785,228.636,229.718,1177790,0
+BLK.US,D,20140303,000000,226.641,227.297,224.403,226.345,906927,0
+BLK.US,D,20140304,000000,229.264,232.739,229.081,231.519,972583,0
+BLK.US,D,20140305,000000,231.862,233.48,231.306,232.879,712637,0
+BLK.US,D,20140306,000000,234.19,236.751,233.034,235.946,972446,0
+BLK.US,D,20140307,000000,238.283,238.283,234.698,235.688,1002613,0
+BLK.US,D,20140310,000000,235.595,235.847,232.528,233.901,1067850,0
+BLK.US,D,20140311,000000,234.448,235.817,233.277,234.18,1115293,0
+BLK.US,D,20140312,000000,232.082,234.247,230.928,234.237,732000,0
+BLK.US,D,20140313,000000,235.409,236.039,226.482,226.916,1355307,0
+BLK.US,D,20140314,000000,226.567,228.323,224.219,224.219,947006,0
+BLK.US,D,20140317,000000,225.994,229.089,225.688,226.512,984262,0
+BLK.US,D,20140318,000000,227.593,228.85,226.863,228.313,544467,0
+BLK.US,D,20140319,000000,228.515,228.719,224.413,226.298,881358,0
+BLK.US,D,20140320,000000,225.219,229.394,224.985,228.237,851839,0
+BLK.US,D,20140321,000000,229.523,230.67,226.807,228.913,1757983,0
+BLK.US,D,20140324,000000,228.876,230.467,226.437,229.46,1164271,0
+BLK.US,D,20140325,000000,230.8,233.432,228.692,233.267,1196959,0
+BLK.US,D,20140326,000000,236.287,237.656,233.803,234.534,1269891,0
+BLK.US,D,20140327,000000,234.708,235.65,231.694,232.434,879289,0
+BLK.US,D,20140328,000000,234.643,238.027,233.859,235.76,925021,0
+BLK.US,D,20140331,000000,238.451,239.409,237.211,238.47,859954,0
+BLK.US,D,20140401,000000,239.736,240.503,237.23,240.289,999917,0
+BLK.US,D,20140402,000000,240.374,243.772,239.218,241.555,773259,0
+BLK.US,D,20140403,000000,242.35,242.35,237.71,238.607,731275,0
+BLK.US,D,20140404,000000,242.673,242.673,233.737,234.257,1155369,0
+BLK.US,D,20140407,000000,234.866,235.485,229.901,230.447,1098902,0
+BLK.US,D,20140408,000000,230.206,231.373,227.527,229.311,1096096,0
+BLK.US,D,20140409,000000,230.153,234.218,229.542,233.793,751566,0
+BLK.US,D,20140410,000000,234.421,234.44,224.413,224.413,1154670,0
+BLK.US,D,20140411,000000,224.256,225.66,221.567,222.73,1225889,0
+BLK.US,D,20140414,000000,226.15,226.73,223.638,226.345,961423,0
+BLK.US,D,20140415,000000,227.417,228.85,223.72,228.008,835414,0
+BLK.US,D,20140416,000000,228.85,235.577,228.85,235.19,1437072,0
+BLK.US,D,20140417,000000,237.331,237.536,228.044,233.841,1334057,0
+BLK.US,D,20140421,000000,233.655,233.793,231.437,231.963,858985,0
+BLK.US,D,20140422,000000,232.232,235.281,231.326,233.764,767365,0
+BLK.US,D,20140423,000000,233.562,235.014,231.982,233.267,639652,0
+BLK.US,D,20140424,000000,231.723,233.267,229.608,230.235,718786,0
+BLK.US,D,20140425,000000,229.754,230.225,226.87,227.832,519662,0
+BLK.US,D,20140428,000000,229.034,230.235,223.998,226.354,1064966,0
+BLK.US,D,20140429,000000,228.627,229.46,227.369,227.878,649166,0
+BLK.US,D,20140430,000000,226.837,229.106,225.984,228.247,557840,0
+BLK.US,D,20140501,000000,227.49,229.589,225.994,228.286,777003,0
+BLK.US,D,20140502,000000,228.091,230.715,226.558,226.73,798208,0
+BLK.US,D,20140505,000000,226.178,227.159,223.942,226.354,671934,0
+BLK.US,D,20140506,000000,226.178,226.925,224.551,224.698,779871,0
+BLK.US,D,20140507,000000,225.07,227.159,223.813,226.73,806694,0
+BLK.US,D,20140508,000000,226.298,229.671,226.298,227.777,767351,0
+BLK.US,D,20140509,000000,227.702,229.523,226.446,229.264,691685,0
+BLK.US,D,20140512,000000,225.53,232.434,225.53,230.975,915379,0
+BLK.US,D,20140513,000000,231.296,233.1,229.062,229.736,784662,0
+BLK.US,D,20140514,000000,229.901,230.566,228.385,228.876,626199,0
+BLK.US,D,20140515,000000,228.425,228.85,223.849,225.234,873712,0
+BLK.US,D,20140516,000000,228.091,228.091,223.47,225.615,718113,0
+BLK.US,D,20140519,000000,225.364,227.25,224.617,226.73,530246,0
+BLK.US,D,20140520,000000,226.73,227.675,223.72,224.803,576823,0
+BLK.US,D,20140521,000000,225.521,228.247,225.521,227.435,593682,0
+BLK.US,D,20140522,000000,226.837,228.85,226.003,227.914,541421,0
+BLK.US,D,20140523,000000,227.815,228.415,226.897,227.988,472174,0
+BLK.US,D,20140527,000000,229.91,231.972,228.951,231.021,611880,0
+BLK.US,D,20140528,000000,231.13,231.898,228.461,228.618,821509,0
+BLK.US,D,20140529,000000,229.643,231.465,228.978,231.168,535855,0
+BLK.US,D,20140530,000000,230.742,232.028,230.032,231.234,481330,0
+BLK.US,D,20140602,000000,231.279,232.528,229.254,232.056,532998,0
+BLK.US,D,20140603,000000,231.215,235.346,230.725,234.031,948571,0
+BLK.US,D,20140604,000000,233.128,235.936,232.379,235.66,736106,0
+BLK.US,D,20140605,000000,236.215,237.211,233.841,236.492,742210,0
+BLK.US,D,20140606,000000,237.878,240.049,236.981,239.558,599074,0
+BLK.US,D,20140609,000000,238.809,240.935,238.479,240.049,526199,0
+BLK.US,D,20140610,000000,239.726,240.935,238.154,240.142,514629,0
+BLK.US,D,20140611,000000,238.728,239.568,236.399,237.647,534918,0
+BLK.US,D,20140612,000000,237.748,237.96,234.467,235.66,681328,0
+BLK.US,D,20140613,000000,236.287,237.322,235.077,236.141,446540,0
+BLK.US,D,20140616,000000,235.372,236.537,233.868,236.085,618223,0
+BLK.US,D,20140617,000000,234.791,238.203,233.385,238.097,593908,0
+BLK.US,D,20140618,000000,238.255,244.697,236.871,244.069,1225525,0
+BLK.US,D,20140619,000000,244.216,245.05,241.352,243.284,918468,0
+BLK.US,D,20140620,000000,243.866,244.587,241.715,242.691,878207,0
+BLK.US,D,20140623,000000,242.026,243.386,241.307,242.581,611606,0
+BLK.US,D,20140624,000000,241.898,244.19,240.483,241.334,765597,0
+BLK.US,D,20140625,000000,240.678,243.181,239.643,241.898,674387,0
+BLK.US,D,20140626,000000,242.101,242.489,238.479,240.54,793264,0
+BLK.US,D,20140627,000000,240.344,242.387,239.459,241.972,683158,0
+BLK.US,D,20140630,000000,241.991,244.67,241.491,243.885,659803,0
+BLK.US,D,20140701,000000,245.502,247.886,244.439,246,648109,0
+BLK.US,D,20140702,000000,246.223,246.389,244.078,245.603,707665,0
+BLK.US,D,20140703,000000,244.928,247.646,244.624,246.926,362306,0
+BLK.US,D,20140707,000000,245.16,246.277,244.254,245.085,507433,0
+BLK.US,D,20140708,000000,244.945,245.085,242.387,242.888,592035,0
+BLK.US,D,20140709,000000,244.558,245.502,243.376,244.903,452736,0
+BLK.US,D,20140710,000000,241.482,242.517,239.615,241.048,706201,0
+BLK.US,D,20140711,000000,241.214,243.19,239.985,242.489,805692,0
+BLK.US,D,20140714,000000,243.595,247.071,243.466,246.674,852700,0
+BLK.US,D,20140715,000000,246.49,248.921,245.862,247.008,1393279,0
+BLK.US,D,20140716,000000,249.55,253.293,246.12,248.107,1157607,0
+BLK.US,D,20140717,000000,246.472,248.69,242.147,242.471,998166,0
+BLK.US,D,20140718,000000,242.73,245.51,242.379,244.827,881667,0
+BLK.US,D,20140721,000000,242.701,244.615,242.24,243.136,731441,0
+BLK.US,D,20140722,000000,243.553,245.28,243.155,243.476,682032,0
+BLK.US,D,20140723,000000,244.097,244.19,241.491,241.537,902737,0
+BLK.US,D,20140724,000000,242.859,243.561,241.464,242.164,518395,0
+BLK.US,D,20140725,000000,240.862,241.715,239.32,240.281,666093,0
+BLK.US,D,20140728,000000,240.272,242.321,239.042,241.455,732488,0
+BLK.US,D,20140729,000000,242.017,243.605,239.893,240.022,595668,0
+BLK.US,D,20140730,000000,241.269,242.017,238.551,240.216,660524,0
+BLK.US,D,20140731,000000,237.888,238.046,232.528,232.528,1105396,0
+BLK.US,D,20140801,000000,229.46,235.07,228.922,231.556,1009039,0
+BLK.US,D,20140804,000000,233.859,233.859,231.437,233.034,1154838,0
+BLK.US,D,20140805,000000,232.056,233.239,229.193,229.744,993184,0
+BLK.US,D,20140806,000000,228.774,233.471,228.415,231.982,876597,0
+BLK.US,D,20140807,000000,233.135,234.817,230.106,231.206,565484,0
+BLK.US,D,20140808,000000,232.304,235.094,230.9,234.866,518653,0
+BLK.US,D,20140811,000000,235.956,237.147,235.103,235.372,466089,0
+BLK.US,D,20140812,000000,234.791,237.647,234.726,237.23,726201,0
+BLK.US,D,20140813,000000,238.784,239.799,237.86,238.839,502729,0
+BLK.US,D,20140814,000000,239.099,240.255,238.765,240.158,438077,0
+BLK.US,D,20140815,000000,241.464,242.017,238.255,240.436,771146,0
+BLK.US,D,20140818,000000,241.962,244.078,241.426,243.987,609674,0
+BLK.US,D,20140819,000000,243.819,245.585,243.294,245.389,928965,0
+BLK.US,D,20140820,000000,245.29,247.969,244.023,247.794,691182,0
+BLK.US,D,20140821,000000,247.597,249.069,246.443,248.985,676154,0
+BLK.US,D,20140822,000000,248.071,250.048,247.478,248.773,599536,0
+BLK.US,D,20140825,000000,250.02,254.474,249.91,254.07,926199,0
+BLK.US,D,20140826,000000,254.927,257.377,254.234,256.738,913420,0
+BLK.US,D,20140827,000000,256.813,257.672,253.374,254.53,725511,0
+BLK.US,D,20140828,000000,253.773,254.363,251.822,252.377,723421,0
+BLK.US,D,20140829,000000,253.31,253.902,252.193,253.681,641730,0
+BLK.US,D,20140902,000000,255.122,255.325,250.999,252.368,1006538,0
+BLK.US,D,20140903,000000,254.492,255.39,253.097,254.225,581406,0
+BLK.US,D,20140904,000000,255.64,257.082,253.912,254.605,574835,0
+BLK.US,D,20140905,000000,254.05,255.416,251.933,255.398,514722,0
+BLK.US,D,20140908,000000,254.753,256.527,253.773,255.122,435261,0
+BLK.US,D,20140909,000000,254.371,254.873,251.617,252.09,486162,0
+BLK.US,D,20140910,000000,253.274,254.328,252.561,253.188,610842,0
+BLK.US,D,20140911,000000,251.565,252.887,250.834,252.145,657917,0
+BLK.US,D,20140912,000000,252.025,253.198,250.999,252.552,491233,0
+BLK.US,D,20140915,000000,251.759,252.422,250.308,250.937,496310,0
+BLK.US,D,20140916,000000,250.42,252.58,248.172,251.878,767368,0
+BLK.US,D,20140917,000000,252.128,254.697,250.98,253.079,696657,0
+BLK.US,D,20140918,000000,253.974,256.517,253.394,256.036,628430,0
+BLK.US,D,20140919,000000,257.755,257.875,253.586,254.614,1047590,0
+BLK.US,D,20140922,000000,254.05,254.05,250.308,251.436,514767,0
+BLK.US,D,20140923,000000,250.38,252.183,248.913,249.484,551094,0
+BLK.US,D,20140924,000000,249.854,252.82,249.437,252.498,520369,0
+BLK.US,D,20140925,000000,250.946,252.442,246.038,246.767,880942,0
+BLK.US,D,20140926,000000,251.351,258.578,251.351,257.182,1680027,0
+BLK.US,D,20140929,000000,253.485,255.869,252.342,253.773,990664,0
+BLK.US,D,20140930,000000,253.447,255.058,250.927,251.997,1004476,0
+BLK.US,D,20141001,000000,251.325,251.325,247.129,248.081,1053174,0
+BLK.US,D,20141002,000000,247.1,249.189,244.921,248.329,620868,0
+BLK.US,D,20141003,000000,249.365,252.118,249.365,251.056,641110,0
+BLK.US,D,20141006,000000,252.128,252.748,248.966,250.289,563616,0
+BLK.US,D,20141007,000000,248.838,248.838,244.678,244.707,644103,0
+BLK.US,D,20141008,000000,244.087,249.689,241.786,249.346,1066099,0
+BLK.US,D,20141009,000000,249.403,249.403,241.786,241.932,892749,0
+BLK.US,D,20141010,000000,240.532,242.534,236.769,237.046,1036744,0
+BLK.US,D,20141013,000000,237.609,238.921,233.128,233.267,753550,0
+BLK.US,D,20141014,000000,233.442,237.322,233.331,235.429,1064058,0
+BLK.US,D,20141015,000000,235.281,240.411,225.19,238.203,2041545,0
+BLK.US,D,20141016,000000,232.128,242.321,231.806,238.441,1194556,0
+BLK.US,D,20141017,000000,242.156,245.484,239.772,242.285,910625,0
+BLK.US,D,20141020,000000,240.806,242.193,239.469,240.306,1019969,0
+BLK.US,D,20141021,000000,243.181,245.971,241.942,244.945,1002913,0
+BLK.US,D,20141022,000000,244.827,245.63,242.303,242.423,933222,0
+BLK.US,D,20141023,000000,245.953,248.847,245.502,247.201,704091,0
+BLK.US,D,20141024,000000,246.851,249.725,246.703,249.327,492746,0
+BLK.US,D,20141027,000000,248.172,249.641,247.192,249.272,554999,0
+BLK.US,D,20141028,000000,251.119,252.79,250.085,252.783,529587,0
+BLK.US,D,20141029,000000,252.47,255.472,250.881,254.778,888146,0
+BLK.US,D,20141030,000000,253.318,256.572,253.31,255.77,783711,0
+BLK.US,D,20141031,000000,257.894,262.671,257.414,261.785,992094,0
+BLK.US,D,20141103,000000,263.216,264.029,258.717,260.038,872738,0
+BLK.US,D,20141104,000000,259.714,263.179,258.993,262.117,981957,0
+BLK.US,D,20141105,000000,265.38,266.608,263.881,264.233,901523,0
+BLK.US,D,20141106,000000,265.241,267.292,264.233,266.814,627676,0
+BLK.US,D,20141107,000000,267.292,270.592,265.683,269.75,954136,0
+BLK.US,D,20141110,000000,269.769,270.103,268.658,269.188,707306,0
+BLK.US,D,20141111,000000,269.816,270.592,268.816,269.537,421144,0
+BLK.US,D,20141112,000000,268.096,269.382,266.98,268.538,595054,0
+BLK.US,D,20141113,000000,268.882,269.251,265.638,267.55,515691,0
+BLK.US,D,20141114,000000,268.606,268.705,266.6,266.875,306023,0
+BLK.US,D,20141117,000000,265.83,267.272,265.297,266.312,373518,0
+BLK.US,D,20141118,000000,266.626,267.643,266.138,267.023,495026,0
+BLK.US,D,20141119,000000,266.321,266.506,263.412,265.821,423916,0
+BLK.US,D,20141120,000000,263.724,267.828,263.613,266.746,397761,0
+BLK.US,D,20141121,000000,270.647,273.686,269.898,273.179,1097717,0
+BLK.US,D,20141124,000000,274.27,275.266,271.977,273.086,596186,0
+BLK.US,D,20141125,000000,273.713,275.405,272.078,274.021,709933,0
+BLK.US,D,20141126,000000,274.888,275.028,272.569,274.472,399865,0
+BLK.US,D,20141128,000000,275.352,276.977,274.519,275.62,373015,0
+BLK.US,D,20141201,000000,275.266,276.026,273.086,273.965,757692,0
+BLK.US,D,20141202,000000,274.777,275.96,272.856,274.555,741046,0
+BLK.US,D,20141203,000000,274.242,275.915,274.094,275.405,591774,0
+BLK.US,D,20141204,000000,274.27,278.539,273.411,278.345,754327,0
+BLK.US,D,20141205,000000,279.935,281.635,279.185,281.173,621223,0
+BLK.US,D,20141208,000000,279.185,284.453,278.261,280.607,633987,0
+BLK.US,D,20141209,000000,277.052,280.1,276.156,279.87,572879,0
+BLK.US,D,20141210,000000,279.797,281.016,275.314,275.507,663830,0
+BLK.US,D,20141211,000000,278.65,278.89,272.087,273.04,806588,0
+BLK.US,D,20141212,000000,272.977,273.909,262.976,263.05,986508,0
+BLK.US,D,20141215,000000,267.042,268.392,260.353,261.905,829665,0
+BLK.US,D,20141216,000000,259.317,266.693,258.181,260.009,790218,0
+BLK.US,D,20141217,000000,261.37,269.288,260.434,268.944,861855,0
+BLK.US,D,20141218,000000,273.539,276.932,271.275,276.922,751200,0
+BLK.US,D,20141219,000000,280.563,282.439,276.83,277.91,1384223,0
+BLK.US,D,20141222,000000,278.704,278.836,276.34,278.696,439466,0
+BLK.US,D,20141223,000000,280.259,282.929,278.659,281.034,778140,0
+BLK.US,D,20141224,000000,281.645,283.05,279.64,280.646,198641,0
+BLK.US,D,20141226,000000,281.053,282.024,280.387,280.607,201065,0
+BLK.US,D,20141229,000000,279.787,282.864,278.261,280.479,269568,0
+BLK.US,D,20141230,000000,280.147,281.016,278.205,279.418,328285,0
+BLK.US,D,20141231,000000,279.611,280.073,275.425,275.905,395554,0
+BLK.US,D,20150102,000000,276.219,277.678,271.957,275.275,475787,0
+BLK.US,D,20150105,000000,272.606,273.364,267.478,268.144,603773,0
+BLK.US,D,20150106,000000,269.102,271.359,261.257,263.985,811724,0
+BLK.US,D,20150107,000000,266.338,270.064,265.648,269.566,503323,0
+BLK.US,D,20150108,000000,272.254,273.659,271.321,272.717,623068,0
+BLK.US,D,20150109,000000,273.169,273.567,267.698,269.482,703152,0
+BLK.US,D,20150112,000000,270.535,271.923,265.638,267.698,429632,0
+BLK.US,D,20150113,000000,269.898,273.548,266.147,268.52,527030,0
+BLK.US,D,20150114,000000,266.683,268.273,262.755,266.814,929892,0
+BLK.US,D,20150115,000000,269.363,269.74,262.81,264.259,858002,0
+BLK.US,D,20150116,000000,265.813,269.021,261.673,268.587,1187588,0
+BLK.US,D,20150120,000000,270.093,271.33,265.951,267.469,1217951,0
+BLK.US,D,20150121,000000,265.914,270.841,264.298,269.685,1066543,0
+BLK.US,D,20150122,000000,273.179,279.379,268.902,278.39,928540,0
+BLK.US,D,20150123,000000,278.771,279.149,274.029,274.038,542366,0
+BLK.US,D,20150126,000000,273.179,276.607,272.106,275.785,609024,0
+BLK.US,D,20150127,000000,272.614,273.936,270.683,271.23,564931,0
+BLK.US,D,20150128,000000,272.782,273.706,266.036,266.239,714504,0
+BLK.US,D,20150129,000000,266.839,268.658,264.483,267.698,769431,0
+BLK.US,D,20150130,000000,266.285,268.502,262.58,262.764,859493,0
+BLK.US,D,20150202,000000,264.208,268.616,261.914,268.254,790778,0
+BLK.US,D,20150203,000000,268.577,272.698,268.577,272.338,849196,0
+BLK.US,D,20150204,000000,267.421,273.401,266.182,270.683,705851,0
+BLK.US,D,20150205,000000,271.886,277.633,271.627,276.912,963654,0
+BLK.US,D,20150206,000000,279.565,283.585,277.91,279.648,847118,0
+BLK.US,D,20150209,000000,277.801,279.739,276.912,278.438,522350,0
+BLK.US,D,20150210,000000,281.653,287.097,281.125,286.043,942038,0
+BLK.US,D,20150211,000000,285.164,287.272,283.456,285.433,597842,0
+BLK.US,D,20150212,000000,285.505,289.73,285.505,289.306,577319,0
+BLK.US,D,20150213,000000,289.316,291.709,288.446,290.174,714884,0
+BLK.US,D,20150217,000000,292.863,295.423,291.55,293.482,1454565,0
+BLK.US,D,20150218,000000,293.658,294.144,290.744,291.588,755797,0
+BLK.US,D,20150219,000000,290.691,292.808,290.183,291.392,646696,0
+BLK.US,D,20150220,000000,289.914,291.45,287.956,290.654,1003383,0
+BLK.US,D,20150223,000000,291.042,291.679,288.37,290.479,574855,0
+BLK.US,D,20150224,000000,291.486,293.139,290.904,291.78,585325,0
+BLK.US,D,20150225,000000,291.513,292.16,289.804,290.063,574655,0
+BLK.US,D,20150226,000000,289.231,290.904,288.019,289.379,515328,0
+BLK.US,D,20150227,000000,289.379,290.793,286.569,286.604,909983,0
+BLK.US,D,20150302,000000,283.881,290.691,283.881,290.469,619444,0
+BLK.US,D,20150303,000000,288.804,289.861,286.162,288.335,555814,0
+BLK.US,D,20150304,000000,286.448,287.908,285.036,286.515,477977,0
+BLK.US,D,20150305,000000,287.198,288.335,285.117,287.151,471534,0
+BLK.US,D,20150306,000000,286.82,291.513,283.178,283.687,694029,0
+BLK.US,D,20150309,000000,283.687,285.609,282.199,282.973,669040,0
+BLK.US,D,20150310,000000,280.397,281.56,276.358,276.468,684370,0
+BLK.US,D,20150311,000000,277.208,279.305,276.839,278.205,598694,0
+BLK.US,D,20150312,000000,279.851,286.338,279.851,286.181,611063,0
+BLK.US,D,20150313,000000,286.396,287.18,282.689,285.433,672132,0
+BLK.US,D,20150316,000000,287.689,290.866,286.992,290.358,633482,0
+BLK.US,D,20150317,000000,289.564,291.955,288.38,290.506,684758,0
+BLK.US,D,20150318,000000,290.267,295.728,288.315,293.214,767469,0
+BLK.US,D,20150319,000000,291.847,292.169,286.505,287.16,815658,0
+BLK.US,D,20150320,000000,287.641,294.637,287.512,293.877,878137,0
+BLK.US,D,20150323,000000,293.344,295.58,290.303,290.571,583625,0
+BLK.US,D,20150324,000000,289.765,290.238,286.486,286.486,583235,0
+BLK.US,D,20150325,000000,287.105,288.769,282.355,282.476,504259,0
+BLK.US,D,20150326,000000,279.981,283.149,279.444,281.08,538019,0
+BLK.US,D,20150327,000000,280.884,282.335,279.621,280.71,498465,0
+BLK.US,D,20150330,000000,281.82,286.902,281.82,285.71,606809,0
+BLK.US,D,20150331,000000,284.24,285.747,283.068,283.934,550349,0
+BLK.US,D,20150401,000000,282.91,284.823,280.884,281.432,765146,0
+BLK.US,D,20150402,000000,282.015,284.998,281.505,284.379,453242,0
+BLK.US,D,20150406,000000,281.653,286.505,280.646,284.859,444868,0
+BLK.US,D,20150407,000000,284.686,287.899,284.314,286.106,578146,0
+BLK.US,D,20150408,000000,287.243,288.315,285.203,286.985,733459,0
+BLK.US,D,20150409,000000,287.198,288.575,285.386,288.38,505940,0
+BLK.US,D,20150410,000000,289.157,289.518,285.645,286.763,448732,0
+BLK.US,D,20150413,000000,287.16,289.527,286.929,286.968,542396,0
+BLK.US,D,20150414,000000,287.087,290.441,284.944,290.016,749307,0
+BLK.US,D,20150415,000000,290.616,292.853,289.861,292.355,915503,0
+BLK.US,D,20150416,000000,293.786,294.015,282.799,288.881,1162687,0
+BLK.US,D,20150417,000000,286.968,288.724,281.876,283.631,1029130,0
+BLK.US,D,20150420,000000,285.626,287.927,285.184,286.985,536624,0
+BLK.US,D,20150421,000000,288.499,288.657,284.953,285.256,577920,0
+BLK.US,D,20150422,000000,286.476,288.131,283.631,286.8,582284,0
+BLK.US,D,20150423,000000,286.033,289.193,284.823,288.666,557341,0
+BLK.US,D,20150424,000000,289.342,290.201,287.032,289.509,458297,0
+BLK.US,D,20150427,000000,290.744,292.401,288.103,288.657,456975,0
+BLK.US,D,20150428,000000,287.327,293.389,287.327,293.288,509799,0
+BLK.US,D,20150429,000000,291.569,294.025,283.925,284.609,1264772,0
+BLK.US,D,20150430,000000,284.268,286.319,281.228,282.492,867316,0
+BLK.US,D,20150501,000000,284.491,286.578,283.335,286.125,531960,0
+BLK.US,D,20150504,000000,287.042,288.499,286.191,287.382,483773,0
+BLK.US,D,20150505,000000,286.024,288.566,283.428,284.101,490476,0
+BLK.US,D,20150506,000000,284.372,285.543,280.249,282.077,551124,0
+BLK.US,D,20150507,000000,282.164,285.304,281.635,283.844,555782,0
+BLK.US,D,20150508,000000,285.127,288.167,283.844,287.233,574732,0
+BLK.US,D,20150511,000000,286.839,288.843,285.386,285.463,556310,0
+BLK.US,D,20150512,000000,283.963,284.222,281.265,283.474,582782,0
+BLK.US,D,20150513,000000,282.884,284.5,282.171,283.436,560432,0
+BLK.US,D,20150514,000000,285.256,288.361,284.805,288.335,539818,0
+BLK.US,D,20150515,000000,288.724,289.277,286.08,287.854,535635,0
+BLK.US,D,20150518,000000,287.327,288.695,286.191,287.724,504925,0
+BLK.US,D,20150519,000000,288.509,289.481,286.328,288.029,523225,0
+BLK.US,D,20150520,000000,287.651,288.483,285.386,287.372,577178,0
+BLK.US,D,20150521,000000,287.575,288.566,285.654,285.821,503101,0
+BLK.US,D,20150522,000000,285.959,286.773,285.266,285.691,391142,0
+BLK.US,D,20150526,000000,284.879,285.969,283.158,283.344,896729,0
+BLK.US,D,20150527,000000,284.092,286.958,283.121,286.162,454143,0
+BLK.US,D,20150528,000000,284.859,287.012,284.119,286.8,461401,0
+BLK.US,D,20150529,000000,286.783,286.783,283.316,283.898,807664,0
+BLK.US,D,20150601,000000,284.129,285.064,281.486,282.744,539031,0
+BLK.US,D,20150602,000000,281.607,283.05,279.806,282.077,554992,0
+BLK.US,D,20150603,000000,282.476,284.879,281.383,283.27,598311,0
+BLK.US,D,20150604,000000,281.533,282.919,276.636,277.716,824414,0
+BLK.US,D,20150605,000000,279.592,281.451,273.659,277.484,948209,0
+BLK.US,D,20150608,000000,278.364,279.418,275.795,276.008,874451,0
+BLK.US,D,20150609,000000,276.34,278.122,274.898,275.471,690135,0
+BLK.US,D,20150610,000000,277.227,279.528,276.673,277.678,984016,0
+BLK.US,D,20150611,000000,278.574,280.229,277.245,278.641,750136,0
+BLK.US,D,20150612,000000,278.032,278.547,275.544,275.998,663298,0
+BLK.US,D,20150615,000000,274.593,278.633,272.116,277.457,1404575,0
+BLK.US,D,20150616,000000,276.312,279.565,276.312,279.039,450477,0
+BLK.US,D,20150617,000000,281.062,281.21,278.299,279.056,592486,0
+BLK.US,D,20150618,000000,279.592,282.568,278.446,281.81,570207,0
+BLK.US,D,20150619,000000,281.034,282.068,279.371,280.527,843591,0
+BLK.US,D,20150622,000000,281.782,283.89,280.064,280.341,551384,0
+BLK.US,D,20150623,000000,280.774,282.31,280.45,281.246,538795,0
+BLK.US,D,20150624,000000,281.135,281.911,277.245,277.652,716440,0
+BLK.US,D,20150625,000000,277.652,278.382,274.021,274.223,617456,0
+BLK.US,D,20150626,000000,275.71,277.161,274.824,276.848,823235,0
+BLK.US,D,20150629,000000,273.623,274.898,268.91,269.085,715414,0
+BLK.US,D,20150630,000000,271.728,272.663,268.529,270.195,994575,0
+BLK.US,D,20150701,000000,273.336,274.962,269.898,271.311,634233,0
+BLK.US,D,20150702,000000,271.948,272.144,268.364,269.731,555481,0
+BLK.US,D,20150706,000000,267.366,269.99,265.526,267.698,894813,0
+BLK.US,D,20150707,000000,267.929,268.964,262.154,267.559,1092908,0
+BLK.US,D,20150708,000000,265.518,266.321,260.547,260.935,1223647,0
+BLK.US,D,20150709,000000,266.338,267.375,262.662,263.088,1020814,0
+BLK.US,D,20150710,000000,264.233,266.468,263.394,265.093,1480770,0
+BLK.US,D,20150713,000000,267.541,269.74,266.83,268.843,1025167,0
+BLK.US,D,20150714,000000,267.487,268.91,266.009,267.652,1554490,0
+BLK.US,D,20150715,000000,268.179,271.618,266.22,270.592,1417979,0
+BLK.US,D,20150716,000000,273.057,277.227,272.606,276.673,1032083,0
+BLK.US,D,20150717,000000,275.749,277.753,274.565,276.893,933742,0
+BLK.US,D,20150720,000000,278.003,278.032,274.797,275.749,565722,0
+BLK.US,D,20150721,000000,275.239,276.803,273.743,274.751,616686,0
+BLK.US,D,20150722,000000,274.898,275.177,272.881,273.336,922216,0
+BLK.US,D,20150723,000000,273.392,274.27,269.87,270.554,674313,0
+BLK.US,D,20150724,000000,270.064,271.534,265.721,266.636,807355,0
+BLK.US,D,20150727,000000,265.132,266.608,261.007,262.6,1129656,0
+BLK.US,D,20150728,000000,264.657,264.657,261.905,263.05,913122,0
+BLK.US,D,20150729,000000,263.345,266.295,262.412,265.388,850892,0
+BLK.US,D,20150730,000000,265.305,266.33,263.781,264.537,796854,0
+BLK.US,D,20150731,000000,265.204,266.866,262.219,262.671,650108,0
+BLK.US,D,20150803,000000,262.912,264.853,259.677,261.386,676858,0
+BLK.US,D,20150804,000000,262.034,263.255,257.894,259.613,866644,0
+BLK.US,D,20150805,000000,260.833,264.068,260.833,261.386,849611,0
+BLK.US,D,20150806,000000,261.97,262.561,259.077,260.121,747516,0
+BLK.US,D,20150807,000000,259.51,261.305,257.053,259.152,472762,0
+BLK.US,D,20150810,000000,260.916,264.253,259.824,262.071,658687,0
+BLK.US,D,20150811,000000,260.103,260.823,256.925,257.737,890692,0
+BLK.US,D,20150812,000000,254.363,256.387,249.854,255.501,1011977,0
+BLK.US,D,20150813,000000,256.073,257.257,253.819,254.521,608108,0
+BLK.US,D,20150814,000000,254.577,256.694,253.792,256.239,576225,0
+BLK.US,D,20150817,000000,254.753,257.357,253.932,257.201,496193,0
+BLK.US,D,20150818,000000,256.12,256.962,255.445,256.703,566749,0
+BLK.US,D,20150819,000000,255.926,256.925,252.274,252.442,922985,0
+BLK.US,D,20150820,000000,251.297,251.802,247.321,247.626,953333,0
+BLK.US,D,20150821,000000,244.595,247.397,239.716,239.957,1531092,0
+BLK.US,D,20150824,000000,227.574,239.099,214.748,233.618,2030639,0
+BLK.US,D,20150825,000000,242.101,243.423,230.124,230.134,1613044,0
+BLK.US,D,20150826,000000,236.243,237.546,230.836,236.695,1730722,0
+BLK.US,D,20150827,000000,239.385,245.99,239.385,245.585,1210712,0
+BLK.US,D,20150828,000000,244.116,244.116,240.206,243.052,1003143,0
+BLK.US,D,20150831,000000,241.648,242.829,237.562,237.878,1000438,0
+BLK.US,D,20150901,000000,231.011,233.385,229.219,231.465,1960190,0
+BLK.US,D,20150902,000000,233.803,234.781,231.418,234.781,1706012,0
+BLK.US,D,20150903,000000,235.595,237.082,234.514,236.148,1461242,0
+BLK.US,D,20150904,000000,232.518,233.883,229.968,231.418,1253093,0
+BLK.US,D,20150908,000000,235.65,237.897,233.432,237.046,1188372,0
+BLK.US,D,20150909,000000,239.837,241.168,232.879,233.385,887654,0
+BLK.US,D,20150910,000000,234.218,238.958,233.395,236.953,1211809,0
+BLK.US,D,20150911,000000,236.261,238.755,234.974,238.524,1023328,0
+BLK.US,D,20150914,000000,238.479,238.885,236.158,236.761,721341,0
+BLK.US,D,20150915,000000,238.765,242.645,237.121,242.164,1209355,0
+BLK.US,D,20150916,000000,243.644,247.119,242.101,246.572,1219777,0
+BLK.US,D,20150917,000000,245.548,249.096,244.31,245.085,1226073,0
+BLK.US,D,20150918,000000,242.036,246.639,242.036,242.905,1997191,0
+BLK.US,D,20150921,000000,243.967,246.86,243.466,245.667,926311,0
+BLK.US,D,20150922,000000,242.045,242.045,237.322,239.356,1035660,0
+BLK.US,D,20150923,000000,239.161,240.281,237.063,238.488,578270,0
+BLK.US,D,20150924,000000,236.723,237.452,235.19,236.343,923761,0
+BLK.US,D,20150925,000000,239.208,241.03,236.639,238.274,821027,0
+BLK.US,D,20150928,000000,236.029,238.283,231.04,231.279,931444,0
+BLK.US,D,20150929,000000,232.205,233.183,228.876,230.836,1009597,0
+BLK.US,D,20150930,000000,236.723,237.25,231.667,233.94,961530,0
+BLK.US,D,20151001,000000,233.618,234.939,229.247,232.739,1035660,0
+BLK.US,D,20151002,000000,228.876,238.599,227.417,238.57,1088047,0
+BLK.US,D,20151005,000000,240.816,247.192,240.04,246.668,1190399,0
+BLK.US,D,20151006,000000,245.919,247.165,244.374,245.943,922625,0
+BLK.US,D,20151007,000000,248.125,252.681,247.822,252.183,1405295,0
+BLK.US,D,20151008,000000,250.98,251.556,249.042,250.529,830941,0
+BLK.US,D,20151009,000000,250.529,252.432,247.803,250.158,738377,0
+BLK.US,D,20151012,000000,250.566,250.64,245.206,248.236,779651,0
+BLK.US,D,20151013,000000,245.919,249.595,245.63,247.822,1131662,0
+BLK.US,D,20151014,000000,251.878,256.665,249.309,253.595,1430089,0
+BLK.US,D,20151015,000000,256.646,257.385,252.145,256.073,937499,0
+BLK.US,D,20151016,000000,257.451,260.528,255.832,260.205,943349,0
+BLK.US,D,20151019,000000,259.013,259.566,256.685,257.848,743838,0
+BLK.US,D,20151020,000000,256.747,258.226,256.323,257.294,363798,0
+BLK.US,D,20151021,000000,257.691,258.836,252.996,253.246,798520,0
+BLK.US,D,20151022,000000,254.744,264.15,253.872,263.724,917918,0
+BLK.US,D,20151023,000000,266.027,268.364,264.354,268.023,1219398,0
+BLK.US,D,20151026,000000,267.331,267.688,264.188,265.045,763047,0
+BLK.US,D,20151027,000000,264.049,264.354,261.905,263.909,494243,0
+BLK.US,D,20151028,000000,264.743,272.355,264.253,272.346,1209355,0
+BLK.US,D,20151029,000000,271.856,276.018,270.147,275.157,1181764,0
+BLK.US,D,20151030,000000,276.238,278.871,274.5,276.83,2036735,0
+BLK.US,D,20151102,000000,278.151,280.47,276.857,278.853,1032789,0
+BLK.US,D,20151103,000000,277.744,283.121,277.744,281.92,1081816,0
+BLK.US,D,20151104,000000,282.31,283.898,279.24,280.369,953066,0
+BLK.US,D,20151105,000000,279.945,282.697,279.342,280.988,649370,0
+BLK.US,D,20151106,000000,283.077,284.278,278.215,280.545,713837,0
+BLK.US,D,20151109,000000,279.592,281.338,273.014,274.916,1626184,0
+BLK.US,D,20151110,000000,273.096,276.099,271.11,275.471,907871,0
+BLK.US,D,20151111,000000,277.023,277.475,275.1,275.663,578290,0
+BLK.US,D,20151112,000000,272.532,275.09,271.359,271.915,809840,0
+BLK.US,D,20151113,000000,271.543,273.161,269.335,269.927,750839,0
+BLK.US,D,20151116,000000,269.935,277.578,269.417,277.106,855231,0
+BLK.US,D,20151117,000000,277.161,281.486,275.924,277.947,734943,0
+BLK.US,D,20151118,000000,278.954,283.934,277.181,283.631,681414,0
+BLK.US,D,20151119,000000,283.557,283.916,281.513,282.411,622667,0
+BLK.US,D,20151120,000000,283.944,285.941,283.768,285.064,674295,0
+BLK.US,D,20151123,000000,285.366,286.708,283.944,285.664,538871,0
+BLK.US,D,20151124,000000,283.557,284.249,280.284,280.626,1027142,0
+BLK.US,D,20151125,000000,281.56,284.925,280.616,283.631,528197,0
+BLK.US,D,20151127,000000,282.827,283.121,279.418,281.847,334921,0
+BLK.US,D,20151130,000000,282.467,286.968,281.8,286.07,1106487,0
+BLK.US,D,20151201,000000,287.17,288.637,285.036,286.191,934014,0
+BLK.US,D,20151202,000000,285.386,287.53,281.746,283.954,1366476,0
+BLK.US,D,20151203,000000,284.092,285.322,277.032,278.474,1126073,0
+BLK.US,D,20151204,000000,279.99,286.143,278.253,285.433,865148,0
+BLK.US,D,20151207,000000,284.352,285.137,279.481,281.228,736858,0
+BLK.US,D,20151208,000000,279.611,280.86,274.203,276.061,958956,0
+BLK.US,D,20151209,000000,275.378,279.657,271.488,272.644,839110,0
+BLK.US,D,20151210,000000,272.355,276.137,271.247,273.169,833421,0
+BLK.US,D,20151211,000000,269.511,270.481,254.161,255.398,2067878,0
+BLK.US,D,20151214,000000,255.305,259.372,248.931,252.858,1602089,0
+BLK.US,D,20151215,000000,257.11,262.228,255.278,260.723,1304860,0
+BLK.US,D,20151216,000000,261.951,264.259,254.873,261.876,1443887,0
+BLK.US,D,20151217,000000,263.345,266.118,259.983,261.276,1424427,0
+BLK.US,D,20151218,000000,258.727,259.631,254.338,254.363,1295630,0
+BLK.US,D,20151221,000000,257.662,259.613,255.139,257.59,675433,0
+BLK.US,D,20151222,000000,257.912,262.219,255.13,261.507,899508,0
+BLK.US,D,20151223,000000,264.104,269.16,263.152,268.725,857308,0
+BLK.US,D,20151224,000000,269.297,269.694,265.204,266.952,303674,0
+BLK.US,D,20151228,000000,266.608,271.247,264.965,270.953,1094600,0
+BLK.US,D,20151229,000000,272.792,274.649,270.582,271.856,607054,0
+BLK.US,D,20151230,000000,270.867,273.123,269.954,270.639,451530,0
+BLK.US,D,20151231,000000,268.954,273.558,267.272,269.408,631960,0
+BLK.US,D,20160104,000000,263.504,263.827,260.296,263.559,1211917,0
+BLK.US,D,20160105,000000,264.39,265.906,260.38,264.233,1015175,0
+BLK.US,D,20160106,000000,258.939,262.616,258.736,261.23,1438965,0
+BLK.US,D,20160107,000000,253.653,257.672,247.33,249.807,1625390,0
+BLK.US,D,20160108,000000,251.23,252.996,242.915,243.535,1896226,0
+BLK.US,D,20160111,000000,244.523,245.308,240.825,243.947,1590483,0
+BLK.US,D,20160112,000000,247.185,248.921,243.376,248.099,1386248,0
+BLK.US,D,20160113,000000,249.394,251.952,240.206,241.01,1516735,0
+BLK.US,D,20160114,000000,241.51,249.585,236.786,245.308,1736256,0
+BLK.US,D,20160115,000000,236.528,237.322,229.801,234.653,2493144,0
+BLK.US,D,20160119,000000,237.692,238.755,229.819,232.61,1352885,0
+BLK.US,D,20160120,000000,228.395,232.729,221.963,231.04,2130513,0
+BLK.US,D,20160121,000000,231.658,234.876,229.044,229.366,1389773,0
+BLK.US,D,20160122,000000,234.069,238.849,233.395,237.822,986625,0
+BLK.US,D,20160125,000000,237.416,238.089,228.831,229.229,1277231,0
+BLK.US,D,20160126,000000,231.408,237.71,230.447,236.761,1347855,0
+BLK.US,D,20160127,000000,236.564,246.066,235.29,239.042,1450862,0
+BLK.US,D,20160128,000000,239.429,243.553,235.817,236.695,1293998,0
+BLK.US,D,20160129,000000,240.022,248.717,238.857,248.644,1246797,0
+BLK.US,D,20160201,000000,246.787,248.847,242.637,247.027,954412,0
+BLK.US,D,20160202,000000,241.962,241.962,235.798,238.312,1341384,0
+BLK.US,D,20160203,000000,238.709,242.829,229.504,240.575,1734416,0
+BLK.US,D,20160204,000000,239.143,250.038,239.143,248.182,1311439,0
+BLK.US,D,20160205,000000,246.86,249.355,242.36,243.506,1336657,0
+BLK.US,D,20160208,000000,238.412,238.412,228.951,232.167,1469682,0
+BLK.US,D,20160209,000000,227.073,235.476,226.697,233.053,1110591,0
+BLK.US,D,20160210,000000,236.786,241.898,235.077,236.225,899555,0
+BLK.US,D,20160211,000000,229.034,235.17,228.646,232.785,1600490,0
+BLK.US,D,20160212,000000,237.517,243.302,234.994,242.739,1190198,0
+BLK.US,D,20160216,000000,246.86,249.752,244.716,248.819,966340,0
+BLK.US,D,20160217,000000,252.274,254.198,250.816,253.087,1122445,0
+BLK.US,D,20160218,000000,252.783,253.246,248.542,250.012,835256,0
+BLK.US,D,20160219,000000,247.719,248.884,243.376,248.671,1055694,0
+BLK.US,D,20160222,000000,252.274,254.539,247.027,250.352,1033937,0
+BLK.US,D,20160223,000000,249.227,251.157,242.414,245.179,958906,0
+BLK.US,D,20160224,000000,240.909,246.748,235.697,243.673,1067942,0
+BLK.US,D,20160225,000000,244.936,248.219,240.404,248.125,769421,0
+BLK.US,D,20160226,000000,250.492,252.064,246.796,248.348,857169,0
+BLK.US,D,20160229,000000,247.321,249.734,246.129,246.822,1105398,0
+BLK.US,D,20160301,000000,249.437,255.602,248.532,255.215,1051870,0
+BLK.US,D,20160302,000000,253.283,258.901,251.916,258.522,1328920,0
+BLK.US,D,20160303,000000,257.746,258.919,255.315,257.477,1052258,0
+BLK.US,D,20160304,000000,257.598,259.649,255.565,257.951,843367,0
+BLK.US,D,20160307,000000,255.398,261.239,253.265,260.325,856441,0
+BLK.US,D,20160308,000000,257.615,258.939,252.377,255.287,846475,0
+BLK.US,D,20160309,000000,258.069,261.628,255.77,261.591,1480010,0
+BLK.US,D,20160310,000000,262.764,262.931,254.946,258.939,863912,0
+BLK.US,D,20160311,000000,262.931,271.041,260.25,270.639,1136979,0
+BLK.US,D,20160314,000000,268.882,270.028,266.285,269.178,792275,0
+BLK.US,D,20160315,000000,265.425,266.388,263.236,266.229,787299,0
+BLK.US,D,20160316,000000,265.444,267.331,262.634,266.182,846577,0
+BLK.US,D,20160317,000000,266.305,274.658,265.055,272.449,1084822,0
+BLK.US,D,20160318,000000,274.27,276.449,270.61,272.948,958197,0
+BLK.US,D,20160321,000000,273.123,275.552,270.138,272.485,859785,0
+BLK.US,D,20160322,000000,268.65,273.169,268.65,271.071,615100,0
+BLK.US,D,20160323,000000,271.68,272.374,268.764,270.295,585499,0
+BLK.US,D,20160324,000000,268.087,269.224,264.308,266.348,831323,0
+BLK.US,D,20160328,000000,267.698,269.816,266.285,268.438,557940,0
+BLK.US,D,20160329,000000,267.911,271.257,264.519,270.833,796967,0
+BLK.US,D,20160330,000000,273.789,274.814,271.543,271.997,581574,0
+BLK.US,D,20160331,000000,271.181,274.26,270.841,271.369,641773,0
+BLK.US,D,20160401,000000,268.734,274.519,266.98,272.948,900743,0
+BLK.US,D,20160404,000000,272.504,273.52,267.911,269.723,694188,0
+BLK.US,D,20160405,000000,267.652,268.244,264.094,266.765,657506,0
+BLK.US,D,20160406,000000,266.451,269.879,266.192,268.676,581704,0
+BLK.US,D,20160407,000000,266.424,267.607,260.49,261.646,665929,0
+BLK.US,D,20160408,000000,265.123,267.108,263.576,264.224,452593,0
+BLK.US,D,20160411,000000,266.839,268.65,265.158,265.305,546049,0
+BLK.US,D,20160412,000000,266.166,270.805,264.798,270.36,702273,0
+BLK.US,D,20160413,000000,273.298,277.753,272.034,277.504,1204534,0
+BLK.US,D,20160414,000000,273.298,283.816,272.504,282.78,1046314,0
+BLK.US,D,20160415,000000,282.401,285.497,281.716,285.046,1391774,0
+BLK.US,D,20160418,000000,281.246,286.396,279.695,285.246,1057033,0
+BLK.US,D,20160419,000000,288.068,291.875,287.789,290.571,1047272,0
+BLK.US,D,20160420,000000,291.588,293.935,290.386,292.345,766499,0
+BLK.US,D,20160421,000000,290.303,293.121,288.629,290.081,762893,0
+BLK.US,D,20160422,000000,290.941,294.203,289.887,291.2,642701,0
+BLK.US,D,20160425,000000,290.026,290.829,287.225,289.765,605872,0
+BLK.US,D,20160426,000000,289.813,291.608,288.666,291.588,518857,0
+BLK.US,D,20160427,000000,291.608,294.268,289.87,292.808,566301,0
+BLK.US,D,20160428,000000,289.388,291.55,285.007,285.912,639383,0
+BLK.US,D,20160429,000000,284.149,285.276,281.377,283.906,736330,0
+BLK.US,D,20160502,000000,285.869,288.972,282.939,288.029,927657,0
+BLK.US,D,20160503,000000,283.659,284.149,280.555,283.428,609128,0
+BLK.US,D,20160504,000000,280.95,283.279,279.472,280.616,752251,0
+BLK.US,D,20160505,000000,280.831,282.457,279.758,280.555,654685,0
+BLK.US,D,20160506,000000,279.323,284.509,279.074,283.668,639390,0
+BLK.US,D,20160509,000000,283.631,285.055,281.496,282.845,515447,0
+BLK.US,D,20160510,000000,285.246,287.078,283.5,287.002,573105,0
+BLK.US,D,20160511,000000,285.561,286.662,281.607,281.92,606092,0
+BLK.US,D,20160512,000000,284.092,285.036,280.997,283.344,494334,0
+BLK.US,D,20160513,000000,282.632,285.127,275.896,276.716,701694,0
+BLK.US,D,20160516,000000,276.986,282.199,276.986,280.341,613757,0
+BLK.US,D,20160517,000000,279.518,281.125,276.986,277.929,812297,0
+BLK.US,D,20160518,000000,276.533,284.222,276.533,281.653,785080,0
+BLK.US,D,20160519,000000,279.194,281.442,275.443,279.333,697224,0
+BLK.US,D,20160520,000000,281.726,284.729,280.616,282.077,647578,0
+BLK.US,D,20160523,000000,282.068,284.074,281.393,281.996,428099,0
+BLK.US,D,20160524,000000,285.246,288.206,283.954,287.769,767299,0
+BLK.US,D,20160525,000000,289.591,291.2,289.351,290.081,609551,0
+BLK.US,D,20160526,000000,290.09,290.72,287.983,289.332,430119,0
+BLK.US,D,20160527,000000,289.509,291.65,289.509,290.894,394613,0
+BLK.US,D,20160531,000000,291.867,291.867,288.436,289.905,785145,0
+BLK.US,D,20160601,000000,288.076,291.569,285.932,290.506,561609,0
+BLK.US,D,20160602,000000,289.359,291.19,286.024,289.554,647199,0
+BLK.US,D,20160603,000000,287.446,288.556,282.154,288.141,590981,0
+BLK.US,D,20160606,000000,287.741,292.226,287.741,290.293,543598,0
+BLK.US,D,20160607,000000,291.263,291.588,287.68,287.908,604685,0
+BLK.US,D,20160608,000000,287.512,289.979,287.372,288.934,418939,0
+BLK.US,D,20160609,000000,285.969,287.854,284.978,287.022,413293,0
+BLK.US,D,20160610,000000,281.829,282.541,277.143,278.215,958340,0
+BLK.US,D,20160613,000000,277.549,281.08,276.19,276.294,664513,0
+BLK.US,D,20160614,000000,275.109,276.294,272.19,272.449,933903,0
+BLK.US,D,20160615,000000,274.481,275.877,271.829,272.236,932162,0
+BLK.US,D,20160616,000000,270.112,272.55,266.21,272.163,823970,0
+BLK.US,D,20160617,000000,272.91,275.248,272.264,274.122,744425,0
+BLK.US,D,20160620,000000,280.249,282.224,278.916,279.388,845011,0
+BLK.US,D,20160621,000000,279.886,281.099,277.817,279.056,428077,0
+BLK.US,D,20160622,000000,279.444,282.042,278.032,278.761,551863,0
+BLK.US,D,20160623,000000,282.874,286.191,282.181,286.125,525318,0
+BLK.US,D,20160624,000000,270.314,275.71,265.397,266.617,1846620,0
+BLK.US,D,20160627,000000,261.748,261.885,254.649,256.193,1535290,0
+BLK.US,D,20160628,000000,260.047,262.172,254.956,259.761,808928,0
+BLK.US,D,20160629,000000,263.791,270.147,262.404,269.99,1063559,0
+BLK.US,D,20160630,000000,270.989,274.751,267.987,274.629,939811,0
+BLK.US,D,20160701,000000,274.252,277.643,272.274,273.642,593281,0
+BLK.US,D,20160705,000000,271.543,271.948,266.636,269.472,640738,0
+BLK.US,D,20160706,000000,266.608,271.181,264.259,269.502,883144,0
+BLK.US,D,20160707,000000,268.616,270.666,265.563,268.695,968502,0
+BLK.US,D,20160708,000000,273.881,276.949,271.856,276.803,665823,0
+BLK.US,D,20160711,000000,279.084,280.184,276.745,278.623,504374,0
+BLK.US,D,20160712,000000,280.656,286.929,280.284,286.543,1091712,0
+BLK.US,D,20160713,000000,286.708,287.759,283.854,286.644,709889,0
+BLK.US,D,20160714,000000,284.24,290.247,283.02,284.814,997146,0
+BLK.US,D,20160715,000000,285.394,286.717,281.541,286.125,816176,0
+BLK.US,D,20160718,000000,286.7,288.408,286.098,286.874,559281,0
+BLK.US,D,20160719,000000,285.036,286.624,284.988,285.912,440507,0
+BLK.US,D,20160720,000000,287.585,289.249,285.107,288.483,541004,0
+BLK.US,D,20160721,000000,288.068,288.899,286.783,288.251,739599,0
+BLK.US,D,20160722,000000,288.972,291.237,288.068,291.089,629119,0
+BLK.US,D,20160725,000000,291.042,291.679,288.705,289.794,523753,0
+BLK.US,D,20160726,000000,289.267,290.857,287.585,290.201,446878,0
+BLK.US,D,20160727,000000,290.414,293.204,289.627,291.302,571733,0
+BLK.US,D,20160728,000000,290.774,292.642,289.222,291.357,507936,0
+BLK.US,D,20160729,000000,290.941,294.433,290.894,293.667,808801,0
+BLK.US,D,20160801,000000,293.999,295.431,293.085,295.312,1005958,0
+BLK.US,D,20160802,000000,293.538,295.007,292.642,294.332,929852,0
+BLK.US,D,20160803,000000,294.332,295.875,293.748,295.192,1024950,0
+BLK.US,D,20160804,000000,294.801,296.005,293.187,293.667,565244,0
+BLK.US,D,20160805,000000,296.891,300.875,295.885,300.468,841810,0
+BLK.US,D,20160808,000000,300.31,301.456,297.445,298.028,686689,0
+BLK.US,D,20160809,000000,298.684,298.684,295.257,295.58,667106,0
+BLK.US,D,20160810,000000,296.302,296.302,293.076,293.806,609076,0
+BLK.US,D,20160811,000000,293.696,295.719,293.696,294.572,618154,0
+BLK.US,D,20160812,000000,292.66,294.322,291.867,293.944,450338,0
+BLK.US,D,20160815,000000,295.071,298.093,294.85,297.28,460209,0
+BLK.US,D,20160816,000000,295.967,297.464,294.258,294.322,390474,0
+BLK.US,D,20160817,000000,294.275,296.992,293.897,296.745,421928,0
+BLK.US,D,20160818,000000,295.885,297.419,295.885,297.327,363192,0
+BLK.US,D,20160819,000000,296.614,299.037,294.859,298.326,472604,0
+BLK.US,D,20160822,000000,298.195,298.684,296.457,297.899,487196,0
+BLK.US,D,20160823,000000,300.275,300.275,298.396,298.51,354200,0
+BLK.US,D,20160824,000000,297.992,298.907,295.348,295.967,501038,0
+BLK.US,D,20160825,000000,295.071,296.17,294.005,295.478,606114,0
+BLK.US,D,20160826,000000,296.679,299.802,295.497,297.549,451987,0
+BLK.US,D,20160829,000000,298.389,301.262,298.166,299.72,452598,0
+BLK.US,D,20160830,000000,299.969,301.992,299.562,301.494,787497,0
+BLK.US,D,20160831,000000,300.506,301.745,298.999,300.754,766523,0
+BLK.US,D,20160901,000000,301.816,303.184,295.848,300.256,567120,0
+BLK.US,D,20160902,000000,302.132,303.066,300.043,301.586,364513,0
+BLK.US,D,20160906,000000,301.549,302.115,298.306,299.767,660045,0
+BLK.US,D,20160907,000000,298.38,301.447,296.873,301.347,469476,0
+BLK.US,D,20160908,000000,300.144,301.262,299.442,300.413,471164,0
+BLK.US,D,20160909,000000,298.222,298.638,292.131,292.16,802128,0
+BLK.US,D,20160912,000000,290.432,297.927,289.157,296.948,1076799,0
+BLK.US,D,20160913,000000,294.915,296.679,289.509,291.152,850827,0
+BLK.US,D,20160914,000000,291.867,294.252,289.832,290.978,489033,0
+BLK.US,D,20160915,000000,290.978,295.957,289.905,294.859,733475,0
+BLK.US,D,20160916,000000,292.539,295.423,290.524,295.228,1382253,0
+BLK.US,D,20160919,000000,297.567,300.44,295.682,296.837,679020,0
+BLK.US,D,20160920,000000,299.961,299.961,295.035,295.035,572728,0
+BLK.US,D,20160921,000000,296.596,299.498,295.534,298.802,604971,0
+BLK.US,D,20160922,000000,301.465,303.287,300.348,301.606,690507,0
+BLK.US,D,20160923,000000,300.19,301.123,294.897,294.979,681427,0
+BLK.US,D,20160926,000000,292.853,294.113,290.34,290.978,603709,0
+BLK.US,D,20160927,000000,289.617,292.53,289.047,291.875,613150,0
+BLK.US,D,20160928,000000,293.464,293.473,289.73,291.788,623941,0
+BLK.US,D,20160929,000000,290.432,293.361,285.591,288.187,824011,0
+BLK.US,D,20160930,000000,290.386,293.547,288.795,292.401,719465,0
+BLK.US,D,20161003,000000,291.807,293.74,288.594,290.487,772370,0
+BLK.US,D,20161004,000000,290.829,291.643,286.596,287.225,881992,0
+BLK.US,D,20161005,000000,288.518,290.193,286.939,289,874877,0
+BLK.US,D,20161006,000000,289.009,289.794,287.233,287.845,877371,0
+BLK.US,D,20161007,000000,287.993,289.316,286.791,288.167,978417,0
+BLK.US,D,20161010,000000,290.441,292.041,288.778,289.462,571968,0
+BLK.US,D,20161011,000000,288.216,288.216,282.68,283.871,690837,0
+BLK.US,D,20161012,000000,284.323,285.552,282.68,283.233,620323,0
+BLK.US,D,20161013,000000,281.144,283.113,277.836,281.81,713631,0
+BLK.US,D,20161014,000000,286.22,288.225,282.973,286.301,979606,0
+BLK.US,D,20161017,000000,286.725,287.983,284.749,286.07,773763,0
+BLK.US,D,20161018,000000,286.791,290.145,286.743,287.651,872791,0
+BLK.US,D,20161019,000000,287.789,288.141,284.536,284.536,1008667,0
+BLK.US,D,20161020,000000,284.444,286.153,281.368,281.671,1411932,0
+BLK.US,D,20161021,000000,278.669,280.45,277.826,278.761,1121512,0
+BLK.US,D,20161024,000000,281.791,281.866,276.199,276.839,1224624,0
+BLK.US,D,20161025,000000,275.97,277.846,275.378,275.534,979699,0
+BLK.US,D,20161026,000000,274.437,275.118,271.738,274.409,1424510,0
+BLK.US,D,20161027,000000,275.611,276.348,271.987,274.5,872019,0
+BLK.US,D,20161028,000000,275.682,276.265,272.495,274.047,761110,0
+BLK.US,D,20161031,000000,275.49,276.839,273.494,275.295,1002947,0
+BLK.US,D,20161101,000000,277.014,277.052,273.106,275.08,986577,0
+BLK.US,D,20161102,000000,274.99,275.663,272.19,273.169,828034,0
+BLK.US,D,20161103,000000,273.853,276.811,273.244,275.221,885101,0
+BLK.US,D,20161104,000000,275.396,281.312,274.213,278.991,1282701,0
+BLK.US,D,20161107,000000,283.991,289.573,283.925,288.518,1337730,0
+BLK.US,D,20161108,000000,287.233,287.873,283.916,285.184,963516,0
+BLK.US,D,20161109,000000,284.72,295.209,281.588,293.99,1372368,0
+BLK.US,D,20161110,000000,297.557,306.798,296.17,302.53,1786268,0
+BLK.US,D,20161111,000000,299.995,301.668,296.697,299.452,816378,0
+BLK.US,D,20161114,000000,301.54,302.871,298.334,301.549,958070,0
+BLK.US,D,20161115,000000,301.558,301.902,296.466,300.247,1359509,0
+BLK.US,D,20161116,000000,298.076,300.348,296.374,296.411,816086,0
+BLK.US,D,20161117,000000,297.253,300.247,296.143,299.599,705010,0
+BLK.US,D,20161118,000000,299.479,302.685,298.941,300.727,579013,0
+BLK.US,D,20161121,000000,302.065,302.583,300.2,302.185,463847,0
+BLK.US,D,20161122,000000,302.621,303.379,299.627,300.94,655850,0
+BLK.US,D,20161123,000000,300.413,301.532,298.916,300.893,641893,0
+BLK.US,D,20161125,000000,300.92,301.816,299.377,301.456,281460,0
+BLK.US,D,20161128,000000,299.258,300.746,297.039,297.428,619188,0
+BLK.US,D,20161129,000000,297.768,299.258,295.44,297.344,861043,0
+BLK.US,D,20161130,000000,300.542,300.847,297.401,299.1,768487,0
+BLK.US,D,20161201,000000,301.549,307.546,299.82,304.302,1151638,0
+BLK.US,D,20161202,000000,304.312,304.516,298,299.59,705329,0
+BLK.US,D,20161205,000000,301.992,303.924,299.729,301.992,730409,0
+BLK.US,D,20161206,000000,302.805,302.823,299.627,301.688,798503,0
+BLK.US,D,20161207,000000,302.048,306.9,301.532,306.41,624505,0
+BLK.US,D,20161208,000000,308.434,318.202,306.502,316.819,1373959,0
+BLK.US,D,20161209,000000,318.1,318.138,313.452,315.365,1151886,0
+BLK.US,D,20161212,000000,320.003,321.917,312.685,316.769,1799943,0
+BLK.US,D,20161213,000000,317.563,320.633,315.801,318.673,1106805,0
+BLK.US,D,20161214,000000,317.519,322.139,315.558,316.538,1161091,0
+BLK.US,D,20161215,000000,317.759,320.337,315.558,319.589,774345,0
+BLK.US,D,20161216,000000,320.789,321.712,317.343,318.655,1260899,0
+BLK.US,D,20161219,000000,318.357,319.432,315.716,316.345,1000688,0
+BLK.US,D,20161220,000000,318.487,324.208,318.34,323.414,882695,0
+BLK.US,D,20161221,000000,323.673,323.913,318.331,319.412,826611,0
+BLK.US,D,20161222,000000,316.75,316.75,312.741,314.202,1063489,0
+BLK.US,D,20161223,000000,314.202,315.586,311.945,313.073,714323,0
+BLK.US,D,20161227,000000,314.923,315.402,312.973,314.468,351943,0
+BLK.US,D,20161228,000000,315.234,315.513,308.997,309.247,617760,0
+BLK.US,D,20161229,000000,309.497,311.824,307.536,307.593,597981,0
+BLK.US,D,20161230,000000,309.664,310.328,307.334,308.868,635305,0
+BLK.US,D,20170103,000000,312.188,314.866,310.273,313.646,916663,0
+BLK.US,D,20170104,000000,312.213,314.089,310.985,313.838,838852,0
+BLK.US,D,20170105,000000,312.455,313.857,308.489,310.495,577080,0
+BLK.US,D,20170106,000000,311.3,312.86,309.563,311.9,558645,0
+BLK.US,D,20170109,000000,311.945,312.832,308.424,308.777,622526,0
+BLK.US,D,20170110,000000,309.865,310.273,307.252,308.675,557857,0
+BLK.US,D,20170111,000000,308.139,310.428,306.051,309.192,1169064,0
+BLK.US,D,20170112,000000,308.101,308.314,302.095,307.029,956937,0
+BLK.US,D,20170113,000000,307.372,314.072,305.127,307.889,764405,0
+BLK.US,D,20170117,000000,306.051,306.051,303.009,304.191,797812,0
+BLK.US,D,20170118,000000,305.309,306.816,303.047,306.79,626529,0
+BLK.US,D,20170119,000000,306.521,308.166,305.256,306.271,561927,0
+BLK.US,D,20170120,000000,307.833,309.726,307.473,309.534,814252,0
+BLK.US,D,20170123,000000,309.497,309.497,305.197,306.836,620109,0
+BLK.US,D,20170124,000000,308.507,311.159,307.243,309.515,757347,0
+BLK.US,D,20170125,000000,312.455,315.568,311.567,315.198,735494,0
+BLK.US,D,20170126,000000,310.504,315.162,307.138,307.954,1031384,0
+BLK.US,D,20170127,000000,308.786,309.505,302.649,304.403,846202,0
+BLK.US,D,20170130,000000,304.201,304.775,300.857,304.516,729175,0
+BLK.US,D,20170131,000000,304.127,304.581,302.085,303.528,880329,0
+BLK.US,D,20170201,000000,304.534,306.863,300.994,302.742,763206,0
+BLK.US,D,20170202,000000,297.445,302.288,296.91,301.623,1025646,0
+BLK.US,D,20170203,000000,301.937,307.334,301.558,306.79,1174985,0
+BLK.US,D,20170206,000000,304.006,307.473,304.006,306.328,673334,0
+BLK.US,D,20170207,000000,306.493,307.593,305.597,305.893,674776,0
+BLK.US,D,20170208,000000,304.422,305.375,303.399,304.015,534440,0
+BLK.US,D,20170209,000000,305.561,308.341,304.904,307.269,608277,0
+BLK.US,D,20170210,000000,308.573,311.604,308.296,310.772,712994,0
+BLK.US,D,20170213,000000,312.268,314.321,311.135,313.139,558458,0
+BLK.US,D,20170214,000000,313.109,313.709,311.058,312.455,923029,0
+BLK.US,D,20170215,000000,312.704,319.561,312.704,318.988,788338,0
+BLK.US,D,20170216,000000,318.664,319.532,316.483,318.147,620549,0
+BLK.US,D,20170217,000000,316.336,317.085,314.923,315.523,746737,0
+BLK.US,D,20170221,000000,317.285,318.823,315.698,316.622,533149,0
+BLK.US,D,20170222,000000,315.733,317.294,314.738,317.104,520216,0
+BLK.US,D,20170223,000000,317.712,317.971,314.913,317.026,477146,0
+BLK.US,D,20170224,000000,314.939,315.828,313.053,315.828,594175,0
+BLK.US,D,20170227,000000,316.179,317.638,315.105,317.343,454169,0
+BLK.US,D,20170228,000000,315.733,317.398,314.043,314.45,961701,0
+BLK.US,D,20170301,000000,319.986,323.987,318.804,322.876,975222,0
+BLK.US,D,20170302,000000,322.739,322.934,319.699,319.882,581827,0
+BLK.US,D,20170303,000000,320.17,320.936,318.08,318.673,417417,0
+BLK.US,D,20170306,000000,316.677,317.657,315.086,316.631,448566,0
+BLK.US,D,20170307,000000,316.141,316.622,313.815,314.738,441603,0
+BLK.US,D,20170308,000000,316.907,317.73,313.943,314.098,509462,0
+BLK.US,D,20170309,000000,314.709,316.049,311.945,313.857,481993,0
+BLK.US,D,20170310,000000,316.353,316.907,313.545,314.108,591799,0
+BLK.US,D,20170313,000000,314.967,315.393,312.915,314.349,469439,0
+BLK.US,D,20170314,000000,312.973,315.365,311.456,313.044,432713,0
+BLK.US,D,20170315,000000,314.774,317.683,313.728,317.075,530760,0
+BLK.US,D,20170316,000000,317.796,320.246,316.289,318.525,655779,0
+BLK.US,D,20170317,000000,319.541,319.541,312.499,312.695,823000,0
+BLK.US,D,20170320,000000,312.121,312.36,309.441,310.755,533692,0
+BLK.US,D,20170321,000000,312.823,312.925,305.543,306.42,747411,0
+BLK.US,D,20170322,000000,305.117,307.288,303.833,306.659,420957,0
+BLK.US,D,20170323,000000,305.874,309.82,305.874,306.604,511952,0
+BLK.US,D,20170324,000000,307.712,308.711,304.034,305.793,389801,0
+BLK.US,D,20170327,000000,301.586,306.328,300.551,306.281,750635,0
+BLK.US,D,20170328,000000,305.294,311.9,305.146,310.883,725683,0
+BLK.US,D,20170329,000000,309.155,311.115,308.406,309.884,565170,0
+BLK.US,D,20170330,000000,308.82,313.748,308.82,312.86,592434,0
+BLK.US,D,20170331,000000,312.463,315.466,311.641,313.23,532716,0
+BLK.US,D,20170403,000000,313.497,314.609,308.878,312.092,614896,0
+BLK.US,D,20170404,000000,311.363,311.9,309.597,311.02,498944,0
+BLK.US,D,20170405,000000,313.202,315.891,310.532,311.105,572200,0
+BLK.US,D,20170406,000000,311.382,314.81,310.577,313.728,404943,0
+BLK.US,D,20170407,000000,311.78,317.971,311.78,315.311,674238,0
+BLK.US,D,20170410,000000,315.355,317.73,313.757,315.198,477826,0
+BLK.US,D,20170411,000000,313.367,314.072,309.995,313.684,541109,0
+BLK.US,D,20170412,000000,312.758,314.246,310.688,311.54,462708,0
+BLK.US,D,20170413,000000,309.441,314.089,308.76,309.534,448944,0
+BLK.US,D,20170417,000000,311.316,313.728,310.208,313.481,522426,0
+BLK.US,D,20170418,000000,311.659,313.838,310.143,313.314,610370,0
+BLK.US,D,20170419,000000,314.541,315.172,306.697,307.981,841744,0
+BLK.US,D,20170420,000000,309.026,312.685,306.826,311.659,888581,0
+BLK.US,D,20170421,000000,310.116,311.492,307.741,308.786,604641,0
+BLK.US,D,20170424,000000,315.226,317.796,313.738,315.772,723480,0
+BLK.US,D,20170425,000000,317.582,317.582,314.747,317.045,667345,0
+BLK.US,D,20170426,000000,317.277,320.078,316.179,317.601,569717,0
+BLK.US,D,20170427,000000,318.664,319.394,314.866,319.106,455152,0
+BLK.US,D,20170428,000000,318.525,319.644,313.877,314.098,711694,0
+BLK.US,D,20170501,000000,316.251,316.251,312.823,312.823,715011,0
+BLK.US,D,20170502,000000,313.277,314.349,312.268,314.053,463174,0
+BLK.US,D,20170503,000000,313.7,314.903,312.832,313.877,458345,0
+BLK.US,D,20170504,000000,315.586,315.586,311.419,313.063,563612,0
+BLK.US,D,20170505,000000,312.619,313.481,311.502,313.442,656629,0
+BLK.US,D,20170508,000000,314.162,314.405,311.004,312.308,412529,0
+BLK.US,D,20170509,000000,312.268,313.526,310.079,310.772,579167,0
+BLK.US,D,20170510,000000,310.845,312.389,308.61,312.241,494557,0
+BLK.US,D,20170511,000000,310.707,313.092,309.192,312.704,556284,0
+BLK.US,D,20170512,000000,311.799,314.609,311.325,314.533,559795,0
+BLK.US,D,20170515,000000,315.733,319.728,314.747,318.027,680812,0
+BLK.US,D,20170516,000000,318.34,320.384,316.677,319.607,726192,0
+BLK.US,D,20170517,000000,315.669,317.888,311.704,313.359,1052207,0
+BLK.US,D,20170518,000000,312.508,320.847,311.853,317.285,1238158,0
+BLK.US,D,20170519,000000,318.157,322.602,317.352,321.26,835294,0
+BLK.US,D,20170522,000000,323.192,325.881,322.277,323.646,812858,0
+BLK.US,D,20170523,000000,323.698,325.319,322.757,323.422,889150,0
+BLK.US,D,20170524,000000,324.218,324.218,320.985,323.673,605388,0
+BLK.US,D,20170525,000000,326.354,333.171,324.82,331.88,1187180,0
+BLK.US,D,20170526,000000,330.179,333.015,329.263,332.433,902881,0
+BLK.US,D,20170530,000000,330.642,333.698,330.583,332.285,914008,0
+BLK.US,D,20170531,000000,333.239,334.513,331.694,334.235,1121929,0
+BLK.US,D,20170601,000000,335.538,340.296,335.131,339.688,1611306,0
+BLK.US,D,20170602,000000,338.403,342.286,337.136,340.778,1069680,0
+BLK.US,D,20170605,000000,340.797,343.281,340.148,340.402,516798,0
+BLK.US,D,20170606,000000,338.006,342.304,337.774,340.086,812766,0
+BLK.US,D,20170607,000000,341.425,341.74,339.604,340.059,711061,0
+BLK.US,D,20170608,000000,340.139,343.217,339.891,341.231,829255,0
+BLK.US,D,20170609,000000,342.313,344.364,341.352,343.894,826537,0
+BLK.US,D,20170612,000000,343.311,345.151,341.665,343.754,954272,0
+BLK.US,D,20170613,000000,344.585,346.184,342.572,344.585,454890,0
+BLK.US,D,20170614,000000,343.393,346.47,342.487,346.379,631893,0
+BLK.US,D,20170615,000000,344.15,347.293,343.062,347.108,578924,0
+BLK.US,D,20170616,000000,347.801,347.995,344.9,345.556,1433043,0
+BLK.US,D,20170619,000000,347.811,352.108,346.758,352.035,697325,0
+BLK.US,D,20170620,000000,350.491,351.453,348.892,349.012,593239,0
+BLK.US,D,20170621,000000,349.89,350.104,345.408,345.75,706431,0
+BLK.US,D,20170622,000000,345.369,349.05,344.714,347.756,436132,0
+BLK.US,D,20170623,000000,348.717,350.195,345.342,346.48,987818,0
+BLK.US,D,20170626,000000,348.107,350.278,347.006,349.012,474151,0
+BLK.US,D,20170627,000000,349.973,350.491,346.638,346.887,507304,0
+BLK.US,D,20170628,000000,350.354,351.045,347.293,350.786,476284,0
+BLK.US,D,20170629,000000,353.273,354.048,346.026,347.811,911257,0
+BLK.US,D,20170630,000000,349.908,350.795,347.026,347.125,610870,0
+BLK.US,D,20170703,000000,350.019,354.115,349.289,352.403,462280,0
+BLK.US,D,20170705,000000,352.403,353.281,350.306,352.358,540955,0
+BLK.US,D,20170706,000000,350.906,352.199,349.215,349.391,409056,0
+BLK.US,D,20170707,000000,351.35,355.85,350.037,355.323,461435,0
+BLK.US,D,20170710,000000,354.78,360.648,354.365,358.502,629184,0
+BLK.US,D,20170711,000000,358.9,359.124,353.097,354.944,617402,0
+BLK.US,D,20170712,000000,356.229,358.735,355.12,357.708,570241,0
+BLK.US,D,20170713,000000,358.835,360.416,357.569,359.842,581193,0
+BLK.US,D,20170714,000000,358.658,363.911,357.689,360.214,932356,0
+BLK.US,D,20170717,000000,351.702,354.814,347.516,348.966,1517235,0
+BLK.US,D,20170718,000000,346.719,351.016,345.298,350.804,1031991,0
+BLK.US,D,20170719,000000,352.588,353.013,349.067,350.454,629810,0
+BLK.US,D,20170720,000000,350.529,351.396,349.279,351.128,482172,0
+BLK.US,D,20170721,000000,350.085,352.985,349.612,352.256,535844,0
+BLK.US,D,20170724,000000,351.415,352.616,351.193,351.979,453105,0
+BLK.US,D,20170725,000000,355.009,356.663,353.485,354.473,646010,0
+BLK.US,D,20170726,000000,355.379,357.902,354.39,355.583,899539,0
+BLK.US,D,20170727,000000,357.042,357.745,346.758,349.658,652806,0
+BLK.US,D,20170728,000000,349.271,350.158,346.711,348.421,541794,0
+BLK.US,D,20170731,000000,350.472,351.692,348.983,350.51,712322,0
+BLK.US,D,20170801,000000,353.097,354.842,351.165,353.338,536334,0
+BLK.US,D,20170802,000000,352.19,353.299,348.717,349.697,480488,0
+BLK.US,D,20170803,000000,348.717,350.972,348.421,350.085,537858,0
+BLK.US,D,20170804,000000,352.228,352.671,350.075,350.5,502094,0
+BLK.US,D,20170807,000000,350.934,352.349,350.095,351.619,339176,0
+BLK.US,D,20170808,000000,351.564,354.954,350.926,352.403,483957,0
+BLK.US,D,20170809,000000,350.344,354.666,349.454,354.463,427132,0
+BLK.US,D,20170810,000000,352.45,353.401,347.116,347.34,594021,0
+BLK.US,D,20170811,000000,346.905,351.896,346.897,348.56,982089,0
+BLK.US,D,20170814,000000,351.554,353.161,350.306,351.758,552425,0
+BLK.US,D,20170815,000000,353.253,354.279,350.859,351.914,453679,0
+BLK.US,D,20170816,000000,354.804,354.824,350.5,350.944,396881,0
+BLK.US,D,20170817,000000,350.833,351.988,344.9,345.092,529638,0
+BLK.US,D,20170818,000000,342.847,344.945,340.548,342.294,1229678,0
+BLK.US,D,20170821,000000,342.147,342.147,338.403,341.352,605407,0
+BLK.US,D,20170822,000000,342.313,347.026,342.313,346.285,433926,0
+BLK.US,D,20170823,000000,343.837,345.336,342.191,343.56,471491,0
+BLK.US,D,20170824,000000,344.641,345.111,341.656,341.803,375396,0
+BLK.US,D,20170825,000000,343.033,344.962,342.045,342.156,567912,0
+BLK.US,D,20170828,000000,342.958,344.124,339.973,340.511,605739,0
+BLK.US,D,20170829,000000,337.34,341.461,335.795,340.325,614023,0
+BLK.US,D,20170830,000000,340.824,343.449,340.157,342.025,492597,0
+BLK.US,D,20170831,000000,343.691,347.459,343.542,346.415,607483,0
+BLK.US,D,20170901,000000,349.178,350.777,347.756,348.708,534581,0
+BLK.US,D,20170905,000000,346.794,348.449,341.481,341.979,745245,0
+BLK.US,D,20170906,000000,343.412,345.318,340.548,340.758,518748,0
+BLK.US,D,20170907,000000,342.072,342.607,338.477,342.469,584589,0
+BLK.US,D,20170908,000000,341.59,345.369,341.147,343.875,382698,0
+BLK.US,D,20170911,000000,345.159,352.228,345.159,350.554,536084,0
+BLK.US,D,20170912,000000,352.312,354.417,351.11,354.306,400999,0
+BLK.US,D,20170913,000000,354.148,354.178,350.592,351.784,485512,0
+BLK.US,D,20170914,000000,352.015,353.013,350.906,351.923,565347,0
+BLK.US,D,20170915,000000,352.799,354.991,349.806,354.436,1020874,0
+BLK.US,D,20170918,000000,354.991,356.951,354.297,355.038,551626,0
+BLK.US,D,20170919,000000,356.063,358.588,354.64,357.44,437755,0
+BLK.US,D,20170920,000000,359.104,359.797,356.636,358.864,482472,0
+BLK.US,D,20170921,000000,359.398,360.352,356.671,358.511,354785,0
+BLK.US,D,20170922,000000,358.013,361.395,357.09,360.045,334635,0
+BLK.US,D,20170925,000000,360.045,361.951,358.134,361.813,349045,0
+BLK.US,D,20170926,000000,362.659,362.659,358.658,359.132,372019,0
+BLK.US,D,20170927,000000,362.338,362.668,358.707,362.449,494235,0
+BLK.US,D,20170928,000000,365.434,369.259,363.355,368.836,572777,0
+BLK.US,D,20170929,000000,367.872,370.822,366.718,369.64,553674,0
+BLK.US,D,20171002,000000,370.156,372.44,369.574,372.004,504327,0
+BLK.US,D,20171003,000000,371.543,372.762,369.443,372.679,653938,0
+BLK.US,D,20171004,000000,372.733,378.593,371.209,378.565,1016107,0
+BLK.US,D,20171005,000000,379.12,384.952,377.798,383.961,777720,0
+BLK.US,D,20171006,000000,383.961,385.145,379.813,382.973,554666,0
+BLK.US,D,20171009,000000,384.351,385.11,381.68,382.327,410796,0
+BLK.US,D,20171010,000000,383,384.851,381.652,384.851,831522,0
+BLK.US,D,20171011,000000,391.884,392.185,380.423,391.815,1247880,0
+BLK.US,D,20171012,000000,393.527,401.16,391.875,397.306,1508756,0
+BLK.US,D,20171013,000000,397.252,399.776,392.769,393.101,773855,0
+BLK.US,D,20171016,000000,394.053,395.798,392.482,395.145,514524,0
+BLK.US,D,20171017,000000,394.544,395.579,390.875,393.148,506937,0
+BLK.US,D,20171018,000000,394.701,395.08,392.168,394.766,501871,0
+BLK.US,D,20171019,000000,391.884,394.875,390.421,394.181,561435,0
+BLK.US,D,20171020,000000,404.941,404.941,392.861,394.044,643666,0
+BLK.US,D,20171023,000000,394.358,396.392,391.65,392.205,528424,0
+BLK.US,D,20171024,000000,394.885,395.414,390.255,391.641,614442,0
+BLK.US,D,20171025,000000,391.641,392.548,384.564,387.863,778939,0
+BLK.US,D,20171026,000000,390.367,392.945,389.119,391.447,598970,0
+BLK.US,D,20171027,000000,391.625,395.07,389.119,392.816,523297,0
+BLK.US,D,20171030,000000,392.962,393.25,389.905,390.469,388361,0
+BLK.US,D,20171031,000000,389.996,391.179,388.776,389.248,499629,0
+BLK.US,D,20171101,000000,391.217,391.755,387.594,387.984,544008,0
+BLK.US,D,20171102,000000,388.103,394.293,388.01,392.64,639645,0
+BLK.US,D,20171103,000000,391.234,396.972,390.311,396.096,526926,0
+BLK.US,D,20171106,000000,395.798,396.687,392.751,393.205,290789,0
+BLK.US,D,20171107,000000,392.88,396.446,390.412,391.356,290827,0
+BLK.US,D,20171108,000000,390.34,391.815,389.349,390.385,438108,0
+BLK.US,D,20171109,000000,388.036,390.228,382.362,385.755,550333,0
+BLK.US,D,20171110,000000,385.376,387.649,383.25,385.125,368352,0
+BLK.US,D,20171113,000000,382.271,384.794,381.18,384.525,603685,0
+BLK.US,D,20171114,000000,382.973,389.081,382.448,388.952,442671,0
+BLK.US,D,20171115,000000,386.801,390.459,383.408,388.99,568997,0
+BLK.US,D,20171116,000000,391.217,392.168,389.036,391.901,299367,0
+BLK.US,D,20171117,000000,390.025,396.197,389.949,391.875,611528,0
+BLK.US,D,20171120,000000,392.695,393.839,390.912,392.511,474421,0
+BLK.US,D,20171121,000000,394.94,399.081,394.387,397.953,531895,0
+BLK.US,D,20171122,000000,397.843,400.142,395.448,395.958,320968,0
+BLK.US,D,20171124,000000,397.777,399.247,396.273,396.642,162616,0
+BLK.US,D,20171127,000000,397.408,400.291,397.02,398.443,410449,0
+BLK.US,D,20171128,000000,399.182,408.055,397.408,407.629,541399,0
+BLK.US,D,20171129,000000,409.93,417.776,408.506,414.042,828558,0
+BLK.US,D,20171130,000000,416.65,420.827,413.017,414.358,1295866,0
+BLK.US,D,20171201,000000,415.17,419.097,407.729,417.165,691660,0
+BLK.US,D,20171204,000000,422.997,428.413,422.183,426.676,862787,0
+BLK.US,D,20171205,000000,426.747,428.31,424.495,425.521,603617,0
+BLK.US,D,20171206,000000,421.25,429.152,420.605,425.273,465634,0
+BLK.US,D,20171207,000000,424.936,429.105,424.818,425.751,501564,0
+BLK.US,D,20171208,000000,427.239,429.836,425.086,428.32,567692,0
+BLK.US,D,20171211,000000,428.017,428.504,424.409,425.521,479170,0
+BLK.US,D,20171212,000000,427.027,430.862,425.142,430.179,518322,0
+BLK.US,D,20171213,000000,429.576,431.121,424.926,425.863,579522,0
+BLK.US,D,20171214,000000,427.535,427.709,420.854,421.058,404788,0
+BLK.US,D,20171215,000000,420.863,428.504,420.761,425.315,1078843,0
+BLK.US,D,20171218,000000,429.567,431.629,427.959,431.103,521465,0
+BLK.US,D,20171219,000000,432.684,432.684,427.949,428.597,490853,0
+BLK.US,D,20171220,000000,432.406,432.406,425.853,427.525,354627,0
+BLK.US,D,20171221,000000,429.179,430.962,426.158,426.731,451234,0
+BLK.US,D,20171222,000000,427.637,427.637,422.619,425.521,310805,0
+BLK.US,D,20171226,000000,426.528,427.073,423.764,426.842,213051,0
+BLK.US,D,20171227,000000,427.378,428.431,425.612,427.331,259985,0
+BLK.US,D,20171228,000000,427.903,430.65,427.672,430.38,266023,0
+BLK.US,D,20171229,000000,432.055,432.08,426.833,426.833,369114,0
+BLK.US,D,20180102,000000,431.037,431.037,420.844,422.878,634419,0
+BLK.US,D,20180103,000000,422.638,427.7,422.249,427.351,540053,0
+BLK.US,D,20180104,000000,429.133,433.153,427.913,433.014,469174,0
+BLK.US,D,20180105,000000,435.252,436.96,432.821,436.675,581268,0
+BLK.US,D,20180108,000000,435.325,440.138,434.984,439.936,675803,0
+BLK.US,D,20180109,000000,439.54,448.697,439.18,443.64,653024,0
+BLK.US,D,20180110,000000,444.095,445.248,440.195,441.684,582116,0
+BLK.US,D,20180111,000000,443.815,447.8,440.859,446.958,921618,0
+BLK.US,D,20180112,000000,459.24,462.282,454.27,461.578,1131921,0
+BLK.US,D,20180116,000000,467.475,475.108,466.173,467.79,1639355,0
+BLK.US,D,20180117,000000,471.291,480.79,469.7,479.007,1182108,0
+BLK.US,D,20180118,000000,479.645,485.42,477.779,481.245,986631,0
+BLK.US,D,20180119,000000,484.09,490.679,482.768,490.448,711783,0
+BLK.US,D,20180122,000000,492.25,493.11,483.572,492.943,1014921,0
+BLK.US,D,20180123,000000,492.732,493.977,488.896,489.966,763146,0
+BLK.US,D,20180124,000000,491.806,492.243,484.552,488.297,749740,0
+BLK.US,D,20180125,000000,486.069,486.845,476.06,478.158,1021587,0
+BLK.US,D,20180126,000000,480.44,487.704,479.516,487.564,621424,0
+BLK.US,D,20180129,000000,486.531,486.531,477.087,477.289,733205,0
+BLK.US,D,20180130,000000,473.648,474.878,467.103,467.199,1010852,0
+BLK.US,D,20180131,000000,469.277,471.097,465.008,466.8,800199,0
+BLK.US,D,20180201,000000,466.45,472.354,464.242,469.618,793030,0
+BLK.US,D,20180202,000000,469.675,469.675,453.494,455.591,955742,0
+BLK.US,D,20180205,000000,448.688,459.518,430.815,436.21,1346408,0
+BLK.US,D,20180206,000000,424.418,447.448,421.454,444.713,1295825,0
+BLK.US,D,20180207,000000,444.678,450.065,442.042,442.256,797776,0
+BLK.US,D,20180208,000000,443.893,445.768,422.914,423.238,1244999,0
+BLK.US,D,20180209,000000,429.604,436.97,415.456,433.301,1126787,0
+BLK.US,D,20180212,000000,437.312,442.156,431.951,436.554,727232,0
+BLK.US,D,20180213,000000,432.792,437.489,431.027,433.117,621743,0
+BLK.US,D,20180214,000000,430.316,448.964,429.05,448.641,791172,0
+BLK.US,D,20180215,000000,454.01,455.073,441.322,449.214,778304,0
+BLK.US,D,20180216,000000,448.142,455.73,446.876,449.586,642232,0
+BLK.US,D,20180220,000000,449.499,454.028,446.395,450.83,640418,0
+BLK.US,D,20180221,000000,450.83,462.022,450.682,451.653,581861,0
+BLK.US,D,20180222,000000,455.295,458.769,446.59,448.289,753508,0
+BLK.US,D,20180223,000000,451.794,456.923,450.395,456.786,441231,0
+BLK.US,D,20180226,000000,459.621,468.807,457.559,468.612,695068,0
+BLK.US,D,20180227,000000,466.92,469.868,459.297,459.306,741866,0
+BLK.US,D,20180228,000000,460.941,470.607,456.024,456.496,867922,0
+BLK.US,D,20180301,000000,455.822,456.172,437.896,445.009,938435,0
+BLK.US,D,20180302,000000,440.573,448.522,437.947,446.664,766010,0
+BLK.US,D,20180305,000000,442.571,453.8,441.546,453.059,462873,0
+BLK.US,D,20180306,000000,453.694,458.576,451.164,458.298,463859,0
+BLK.US,D,20180307,000000,451.415,458.196,449.656,457.264,557749,0
+BLK.US,D,20180308,000000,458.464,463.056,456.931,462.245,712583,0
+BLK.US,D,20180309,000000,466.374,483.343,466.374,482.123,975349,0
+BLK.US,D,20180312,000000,483.083,483.472,475.286,477.632,491944,0
+BLK.US,D,20180313,000000,482.198,483.259,469.6,471.163,571687,0
+BLK.US,D,20180314,000000,473.335,473.335,465.727,466.903,408774,0
+BLK.US,D,20180315,000000,467.982,470.784,464.287,466.024,374981,0
+BLK.US,D,20180316,000000,466.765,472.68,466.117,470.812,738524,0
+BLK.US,D,20180319,000000,470.977,471.097,457.818,462.614,663928,0
+BLK.US,D,20180320,000000,465.71,465.97,461.08,465.701,456311,0
+BLK.US,D,20180321,000000,466.598,479.016,465.305,471.256,574812,0
+BLK.US,D,20180322,000000,464.537,466.228,449.705,450.572,837049,0
+BLK.US,D,20180323,000000,452.893,452.893,433.144,435.289,784648,0
+BLK.US,D,20180326,000000,442.623,452.375,439.003,451.681,804453,0
+BLK.US,D,20180327,000000,452.579,455.488,440.684,444.474,612167,0
+BLK.US,D,20180328,000000,446.369,448.152,437.756,441.044,594779,0
+BLK.US,D,20180329,000000,444.603,456.958,441.571,452.504,584310,0
+BLK.US,D,20180402,000000,449.195,450.869,426.065,433.506,893323,0
+BLK.US,D,20180403,000000,436.425,442.614,432.931,441.655,677570,0
+BLK.US,D,20180404,000000,430.824,449.567,430.723,447.986,564161,0
+BLK.US,D,20180405,000000,449.168,454.889,447.29,449.724,475751,0
+BLK.US,D,20180406,000000,442.208,445.851,428.754,434.309,620780,0
+BLK.US,D,20180409,000000,440.314,446.182,434.549,435.299,669920,0
+BLK.US,D,20180410,000000,441.821,450.138,441.027,446.006,748921,0
+BLK.US,D,20180411,000000,440.297,445.592,437.431,438.791,657715,0
+BLK.US,D,20180412,000000,442.977,452.31,441.895,445.213,800451,0
+BLK.US,D,20180413,000000,450.518,450.518,435.261,438.345,585629,0
+BLK.US,D,20180416,000000,441.027,443.937,438.254,438.413,945218,0
+BLK.US,D,20180417,000000,441.23,442.865,437.939,440.067,1637562,0
+BLK.US,D,20180418,000000,441.46,441.46,436.147,437.024,804290,0
+BLK.US,D,20180419,000000,437.412,440.113,436.039,438.603,628942,0
+BLK.US,D,20180420,000000,439.206,440.694,434.873,438.042,765417,0
+BLK.US,D,20180423,000000,438.698,439.678,433.134,434.244,585730,0
+BLK.US,D,20180424,000000,436.645,436.906,425.296,429.068,1231673,0
+BLK.US,D,20180425,000000,429.335,431.009,425.273,427.849,856942,0
+BLK.US,D,20180426,000000,428.514,439.769,427.682,436.618,853484,0
+BLK.US,D,20180427,000000,437.838,439.329,434.225,438.237,444066,0
+BLK.US,D,20180430,000000,438.864,441.693,434.909,435.6,575698,0
+BLK.US,D,20180501,000000,432.674,435.269,427.831,432.674,499350,0
+BLK.US,D,20180502,000000,432.275,435.723,429.363,430.012,525181,0
+BLK.US,D,20180503,000000,429.197,429.511,418.358,427.386,817106,0
+BLK.US,D,20180504,000000,423.238,440.63,422.377,434.698,720524,0
+BLK.US,D,20180507,000000,436.268,439.983,433.468,437.369,438903,0
+BLK.US,D,20180508,000000,430.806,441.035,430.806,434.318,759076,0
+BLK.US,D,20180509,000000,436.526,444.77,436.177,443.835,568867,0
+BLK.US,D,20180510,000000,444.408,450.323,443.668,447.939,631483,0
+BLK.US,D,20180511,000000,449.186,452.947,447.053,451.423,473716,0
+BLK.US,D,20180514,000000,452.736,454.889,447.79,450.859,497420,0
+BLK.US,D,20180515,000000,447.661,449.925,443.338,445.387,552082,0
+BLK.US,D,20180516,000000,446.302,448.91,442.94,445.954,568484,0
+BLK.US,D,20180517,000000,446.043,448.568,443.549,447.368,437840,0
+BLK.US,D,20180518,000000,447.958,450.998,446.405,449.795,620996,0
+BLK.US,D,20180521,000000,452.746,457.725,452.746,453.973,429884,0
+BLK.US,D,20180522,000000,456.43,459.055,455.962,456.8,486334,0
+BLK.US,D,20180523,000000,452.504,453.382,445.841,453.271,452191,0
+BLK.US,D,20180524,000000,453.503,453.503,446.617,451.747,494496,0
+BLK.US,D,20180525,000000,448.688,451.322,447.652,450.731,347233,0
+BLK.US,D,20180529,000000,446.674,449.242,432.719,437.906,855079,0
+BLK.US,D,20180530,000000,440.482,447.124,439.419,446.302,483830,0
+BLK.US,D,20180531,000000,446.571,450.121,443.329,446.247,650008,0
+BLK.US,D,20180601,000000,451.617,453.475,447.828,450.294,534767,0
+BLK.US,D,20180604,000000,454.028,454.362,449.518,451.635,499605,0
+BLK.US,D,20180605,000000,450.611,450.969,443.588,446.377,592637,0
+BLK.US,D,20180606,000000,450.83,463.473,449.925,463.473,812227,0
+BLK.US,D,20180607,000000,466.099,467.781,459.132,461.174,510092,0
+BLK.US,D,20180608,000000,459.84,461.597,457.136,461.412,441203,0
+BLK.US,D,20180611,000000,462.559,464.001,458.705,461.107,466527,0
+BLK.US,D,20180612,000000,463.501,463.88,456.43,459.49,506286,0
+BLK.US,D,20180613,000000,458.833,459.823,445.37,446.933,999703,0
+BLK.US,D,20180614,000000,446.312,447.588,438.533,439.53,1178176,0
+BLK.US,D,20180615,000000,437.402,441.527,433.339,440.519,896686,0
+BLK.US,D,20180618,000000,440.067,443.659,435.924,443.032,575685,0
+BLK.US,D,20180619,000000,438.603,443.707,435.924,442.256,534001,0
+BLK.US,D,20180620,000000,443.539,445.592,441.821,442.236,412085,0
+BLK.US,D,20180621,000000,442.848,444.408,436.925,440.869,679911,0
+BLK.US,D,20180622,000000,445.028,445.028,438.818,439.003,624953,0
+BLK.US,D,20180625,000000,436.712,437.46,427.664,432.635,793076,0
+BLK.US,D,20180626,000000,433.329,433.329,426.388,429.014,881323,0
+BLK.US,D,20180627,000000,428.717,434.16,422.859,422.859,664613,0
+BLK.US,D,20180628,000000,422.803,424.68,417.675,421.38,758162,0
+BLK.US,D,20180629,000000,426.776,429.854,418.85,419.097,835694,0
+BLK.US,D,20180702,000000,414.929,419.513,412,419.513,671599,0
+BLK.US,D,20180703,000000,422.073,422.7,412.277,412.592,366167,0
+BLK.US,D,20180705,000000,419.024,419.024,410.346,413.184,612168,0
+BLK.US,D,20180706,000000,412.759,417.424,409.838,412.943,662416,0
+BLK.US,D,20180709,000000,415.66,424.271,414.829,423.358,891260,0
+BLK.US,D,20180710,000000,424.051,429.059,422.387,424.061,577599,0
+BLK.US,D,20180711,000000,419.799,424.907,419.606,422.359,557953,0
+BLK.US,D,20180712,000000,425.343,425.899,418.284,425.521,684128,0
+BLK.US,D,20180713,000000,430.188,430.408,423.645,425.863,936554,0
+BLK.US,D,20180716,000000,419.901,425.334,418.044,423.238,1444186,0
+BLK.US,D,20180717,000000,421.028,424.926,420.992,424.013,903694,0
+BLK.US,D,20180718,000000,424.051,429.67,424.013,429.014,580573,0
+BLK.US,D,20180719,000000,426.453,428.578,421.613,424.023,814760,0
+BLK.US,D,20180720,000000,421.25,423.967,420.788,422.269,967482,0
+BLK.US,D,20180723,000000,421.656,429.383,421.656,427.064,770070,0
+BLK.US,D,20180724,000000,429.901,430.833,425.492,427.378,819540,0
+BLK.US,D,20180725,000000,426.583,430.713,422.532,430.398,586592,0
+BLK.US,D,20180726,000000,430.584,430.584,423.949,424.209,485356,0
+BLK.US,D,20180727,000000,424.67,425.305,419.938,422.377,680591,0
+BLK.US,D,20180730,000000,423.007,423.664,418.598,420.049,586025,0
+BLK.US,D,20180731,000000,422.785,424.348,420.502,422.249,610720,0
+BLK.US,D,20180801,000000,424.271,428.199,400.237,402.666,2044009,0
+BLK.US,D,20180802,000000,398.323,399.599,392.315,399.174,1950055,0
+BLK.US,D,20180803,000000,399.856,407.258,399.357,405.116,981301,0
+BLK.US,D,20180806,000000,405.106,408.265,402.351,406.01,761272,0
+BLK.US,D,20180807,000000,407.998,415.641,406.963,409.376,1191797,0
+BLK.US,D,20180808,000000,408.184,410.984,406.918,409.033,637231,0
+BLK.US,D,20180809,000000,408.47,409.015,406.057,406.557,755603,0
+BLK.US,D,20180810,000000,402.351,406.159,399.192,402.241,769967,0
+BLK.US,D,20180813,000000,402.399,404.256,397.777,399.247,455729,0
+BLK.US,D,20180814,000000,400.217,401.918,398.073,400.773,486501,0
+BLK.US,D,20180815,000000,397.213,398.942,391.364,395.404,858575,0
+BLK.US,D,20180816,000000,397.594,403.711,396.661,398.581,811641,0
+BLK.US,D,20180817,000000,398.333,399.415,395.357,398.202,562964,0
+BLK.US,D,20180820,000000,400.142,400.606,397.899,399.385,554267,0
+BLK.US,D,20180821,000000,398.48,401.078,397.823,398.879,762228,0
+BLK.US,D,20180822,000000,398.591,402.927,397.04,401.456,718635,0
+BLK.US,D,20180823,000000,400.764,401.521,394.783,395.089,689622,0
+BLK.US,D,20180824,000000,397.795,401.15,395.135,401.031,691524,0
+BLK.US,D,20180827,000000,402.231,409.033,402.231,406.14,722731,0
+BLK.US,D,20180828,000000,406.373,407.648,404.681,405.928,616077,0
+BLK.US,D,20180829,000000,406.363,408.323,401.235,407.49,755637,0
+BLK.US,D,20180830,000000,406.576,407.729,397.111,399.137,666572,0
+BLK.US,D,20180831,000000,397.909,402.962,397.538,402.333,603290,0
+BLK.US,D,20180904,000000,399.942,402.083,395.754,399.571,595157,0
+BLK.US,D,20180905,000000,399.062,403.895,398.48,401.631,648553,0
+BLK.US,D,20180906,000000,402.888,403.701,397.288,398.978,793586,0
+BLK.US,D,20180907,000000,397.585,399.321,395.985,398.527,788336,0
+BLK.US,D,20180910,000000,401.558,404.072,398.988,400.485,535827,0
+BLK.US,D,20180911,000000,398.978,400.052,396.041,398.278,586069,0
+BLK.US,D,20180912,000000,398.157,399.874,396.402,397.316,685844,0
+BLK.US,D,20180913,000000,400.032,401.078,395.034,396.456,625282,0
+BLK.US,D,20180914,000000,397.648,404.717,397.648,402.445,492930,0
+BLK.US,D,20180917,000000,403.239,403.239,396.982,398.073,524388,0
+BLK.US,D,20180918,000000,399.681,401.558,396.513,399.174,659448,0
+BLK.US,D,20180919,000000,400.439,410.42,399.942,408.766,495252,0
+BLK.US,D,20180920,000000,411.464,415.899,408.368,411.806,568263,0
+BLK.US,D,20180921,000000,413.775,413.831,409.811,412.193,828203,0
+BLK.US,D,20180924,000000,410.383,411.686,405.403,407.51,512904,0
+BLK.US,D,20180925,000000,409.283,410.143,403.544,405.014,452822,0
+BLK.US,D,20180926,000000,406.603,407.158,400.984,401.4,493090,0
+BLK.US,D,20180927,000000,403.092,407.01,400.439,403.978,407341,0
+BLK.US,D,20180928,000000,401.14,403.664,397.899,398.425,629534,0
+BLK.US,D,20181001,000000,401.021,403.322,398.451,400.255,467889,0
+BLK.US,D,20181002,000000,399.589,403.978,398.37,403.405,430245,0
+BLK.US,D,20181003,000000,406.493,407.249,399.276,401.031,763918,0
+BLK.US,D,20181004,000000,401.298,405.32,397.751,400.827,1085013,0
+BLK.US,D,20181005,000000,402.657,407.858,397.418,398.037,842256,0
+BLK.US,D,20181008,000000,403.23,403.23,394.885,398.545,662961,0
+BLK.US,D,20181009,000000,398.139,398.139,388.084,388.62,1035562,0
+BLK.US,D,20181010,000000,386.346,387.539,360.332,360.769,2454957,0
+BLK.US,D,20181011,000000,358.559,361.701,351.128,353.088,2054887,0
+BLK.US,D,20181012,000000,364.353,369.814,355.231,361.552,1884916,0
+BLK.US,D,20181015,000000,361.59,364.592,357.421,360.924,1174564,0
+BLK.US,D,20181016,000000,346.589,351.96,340.333,344.91,2429162,0
+BLK.US,D,20181017,000000,342.894,353.281,342.487,348.169,2154185,0
+BLK.US,D,20181018,000000,346.897,348.661,337.313,338.034,2053331,0
+BLK.US,D,20181019,000000,338.311,345.169,337.692,339.531,1217412,0
+BLK.US,D,20181022,000000,340.768,342.238,331.573,331.694,1225566,0
+BLK.US,D,20181023,000000,324.605,330.752,318.138,327.563,1538377,0
+BLK.US,D,20181024,000000,328.071,328.443,319.615,320.088,1454786,0
+BLK.US,D,20181025,000000,321.908,335.334,321.427,331.352,1647822,0
+BLK.US,D,20181026,000000,326.435,331.27,323.839,327.101,1190380,0
+BLK.US,D,20181029,000000,332.729,336.361,324.752,330.243,1126884,0
+BLK.US,D,20181030,000000,341.378,343.393,330.417,341.378,1762195,0
+BLK.US,D,20181031,000000,345.629,352.754,343.819,347.801,1674258,0
+BLK.US,D,20181101,000000,349.751,352.745,346.647,349.132,1208528,0
+BLK.US,D,20181102,000000,352.504,354.345,343.209,346.396,1029066,0
+BLK.US,D,20181105,000000,346.213,348.817,345.111,347.439,900725,0
+BLK.US,D,20181106,000000,348.632,349.965,346.858,349.473,1043493,0
+BLK.US,D,20181107,000000,353.022,359.269,346.868,359.047,1275591,0
+BLK.US,D,20181108,000000,356.431,359.613,354.804,356.212,826644,0
+BLK.US,D,20181109,000000,349.142,354.743,345.705,349.937,729978,0
+BLK.US,D,20181112,000000,349.105,349.105,342.209,342.729,683095,0
+BLK.US,D,20181113,000000,345.556,349.973,343.605,344.327,689491,0
+BLK.US,D,20181114,000000,347.045,349.096,335.899,339.8,883516,0
+BLK.US,D,20181115,000000,335.786,344.743,333.698,343.947,810530,0
+BLK.US,D,20181116,000000,341.656,347.683,338.532,347.439,873131,0
+BLK.US,D,20181119,000000,346.675,348.485,339.495,344.743,858177,0
+BLK.US,D,20181120,000000,338.903,345.279,335.815,340.611,747914,0
+BLK.US,D,20181121,000000,344.937,348.588,340.909,344.594,797186,0
+BLK.US,D,20181123,000000,341.24,347.349,340.962,343.737,354121,0
+BLK.US,D,20181126,000000,349.262,358.621,347.82,353.782,964116,0
+BLK.US,D,20181127,000000,351.036,353.013,349.937,352.661,740517,0
+BLK.US,D,20181128,000000,356.451,361.562,349.999,361.202,829810,0
+BLK.US,D,20181129,000000,359.269,361.128,353.958,357.514,728687,0
+BLK.US,D,20181130,000000,356.136,361.822,354.205,361.822,1261509,0
+BLK.US,D,20181203,000000,369.241,370.489,363.781,367.625,1181269,0
+BLK.US,D,20181204,000000,365.471,365.96,341.888,345.528,1017003,0
+BLK.US,D,20181206,000000,340.574,341.13,324.91,340.953,1624053,0
+BLK.US,D,20181207,000000,341.452,349.132,334.059,334.884,1138308,0
+BLK.US,D,20181210,000000,332.97,336.03,323.431,335.022,1028517,0
+BLK.US,D,20181211,000000,340.953,341.675,325.457,328.534,931724,0
+BLK.US,D,20181212,000000,334.384,338.791,331.056,332.304,865047,0
+BLK.US,D,20181213,000000,334.078,334.264,327.534,329.891,698669,0
+BLK.US,D,20181214,000000,326.288,331.63,324.255,325.677,796764,0
+BLK.US,D,20181217,000000,323.698,331.389,320.696,322.221,1057153,0
+BLK.US,D,20181218,000000,325.206,331.195,323.533,326.565,1170459,0
+BLK.US,D,20181219,000000,325.124,330.844,314.625,317.055,1170827,0
+BLK.US,D,20181220,000000,314.561,321.981,313.886,316.622,1299733,0
+BLK.US,D,20181221,000000,316.362,325.529,313.026,314.459,2022328,0
+BLK.US,D,20181224,000000,311.048,316.012,307.364,308.176,585784,0
+BLK.US,D,20181226,000000,310.31,324.948,307.483,324.762,1025272,0
+BLK.US,D,20181227,000000,320.808,330.494,317.362,330.356,920372,0
+BLK.US,D,20181228,000000,333.885,335.864,328.423,330.722,726780,0
+BLK.US,D,20181231,000000,331.518,335.518,328.701,334.642,718811,0
+BLK.US,D,20190102,000000,329.069,333.229,328.052,331.74,1088158,0
+BLK.US,D,20190103,000000,327.99,329.31,321.4,322,916890,0
+BLK.US,D,20190104,000000,328.118,334.742,325.42,333.783,760443,0
+BLK.US,D,20190107,000000,333.025,339.225,331.74,334.726,838844,0
+BLK.US,D,20190108,000000,338.837,341.481,335.299,338.975,754740,0
+BLK.US,D,20190109,000000,340.325,343.439,336.749,340.917,751921,0
+BLK.US,D,20190110,000000,340.001,341.528,336.667,340.325,571820,0
+BLK.US,D,20190111,000000,336.491,340.436,331.943,338.975,829333,0
+BLK.US,D,20190114,000000,334.689,340.713,333.181,337.692,1079596,0
+BLK.US,D,20190115,000000,337.802,341.704,335.141,341.361,994265,0
+BLK.US,D,20190116,000000,342.535,359.344,341.969,351.849,1562997,0
+BLK.US,D,20190117,000000,350.13,355.184,343.884,351.425,1076616,0
+BLK.US,D,20190118,000000,355.306,358.281,352.34,357.293,1211237,0
+BLK.US,D,20190122,000000,354.743,357.11,350.213,352.349,1063067,0
+BLK.US,D,20190123,000000,351.84,353.171,343.947,347.968,774934,0
+BLK.US,D,20190124,000000,347.497,350.398,342.286,346.341,984156,0
+BLK.US,D,20190125,000000,350.315,352.745,348.55,349.234,672614,0
+BLK.US,D,20190128,000000,345.734,347.469,342.794,345.308,751789,0
+BLK.US,D,20190129,000000,350.538,350.972,346.12,347.247,707587,0
+BLK.US,D,20190130,000000,348.597,350.085,342.294,347.847,1021101,0
+BLK.US,D,20190131,000000,346.056,354.335,346.056,353.606,880487,0
+BLK.US,D,20190201,000000,355.601,355.712,351.083,355.074,687714,0
+BLK.US,D,20190204,000000,356.063,356.739,351.96,356.063,627728,0
+BLK.US,D,20190205,000000,356.174,357.07,352.729,355.695,614367,0
+BLK.US,D,20190206,000000,356.47,358.466,353.596,354.724,498498,0
+BLK.US,D,20190207,000000,352.976,355.972,349.279,353.539,550966,0
+BLK.US,D,20190208,000000,351.11,352.719,345.99,350.777,665626,0
+BLK.US,D,20190211,000000,352.478,353.41,350.13,351.574,699209,0
+BLK.US,D,20190212,000000,354.547,362.697,353.89,362.487,724780,0
+BLK.US,D,20190213,000000,363.474,369.51,362.995,364.149,943201,0
+BLK.US,D,20190214,000000,361.543,362.281,356.034,360.683,636872,0
+BLK.US,D,20190215,000000,362.219,368.557,362.219,367.947,704619,0
+BLK.US,D,20190219,000000,364.973,368.88,364.74,367.217,514170,0
+BLK.US,D,20190220,000000,367.809,372.679,366.109,372.457,661223,0
+BLK.US,D,20190221,000000,371.941,372.771,368.743,370.599,530457,0
+BLK.US,D,20190222,000000,371.015,372.236,369.241,372.041,469858,0
+BLK.US,D,20190225,000000,374.22,378.905,373.161,373.908,606072,0
+BLK.US,D,20190226,000000,372.847,377.374,371.163,375.283,554114,0
+BLK.US,D,20190227,000000,374.971,378.816,373.861,376.55,541264,0
+BLK.US,D,20190228,000000,376.55,378.835,375.165,377.577,601170,0
+BLK.US,D,20190301,000000,381.253,384.996,376.615,378.048,771514,0
+BLK.US,D,20190304,000000,379.85,380.802,369.759,372.549,805456,0
+BLK.US,D,20190305,000000,372.733,373.99,370.081,371.256,505035,0
+BLK.US,D,20190306,000000,371.256,372.521,368.567,368.983,317783,0
+BLK.US,D,20190307,000000,372.907,373.372,360.98,363.235,544567,0
+BLK.US,D,20190308,000000,361.626,362.135,358.114,361.626,683942,0
+BLK.US,D,20190311,000000,363.956,368.577,363.03,367.476,690956,0
+BLK.US,D,20190312,000000,368.789,369.97,366.414,367.236,587959,0
+BLK.US,D,20190313,000000,369.371,372.023,366.09,370.685,706816,0
+BLK.US,D,20190314,000000,373.78,373.78,370.045,372.216,584473,0
+BLK.US,D,20190315,000000,372.382,376.672,371.615,372.152,2046774,0
+BLK.US,D,20190318,000000,374.249,378.326,374.196,378.093,641582,0
+BLK.US,D,20190319,000000,379.867,380.562,372.236,373.023,1105001,0
+BLK.US,D,20190320,000000,372.689,373.133,367.006,369.029,1027130,0
+BLK.US,D,20190321,000000,367.862,372.271,364.131,369.398,550382,0
+BLK.US,D,20190322,000000,366.099,367.744,356.332,358.252,681928,0
+BLK.US,D,20190325,000000,358.798,360.093,354.761,356.59,478844,0
+BLK.US,D,20190326,000000,360.997,363.345,359.604,362.818,576621,0
+BLK.US,D,20190327,000000,363.585,365.258,358.559,360.194,495134,0
+BLK.US,D,20190328,000000,361.701,365.359,360.72,364.768,399267,0
+BLK.US,D,20190329,000000,368.861,370.814,365.813,366.83,531139,0
+BLK.US,D,20190401,000000,370.46,377.365,368.586,376.301,581261,0
+BLK.US,D,20190402,000000,376.301,377.771,373.79,374.637,492933,0
+BLK.US,D,20190403,000000,376.993,380.081,375.376,376.883,393588,0
+BLK.US,D,20190404,000000,376.958,379.988,376.743,379.259,437076,0
+BLK.US,D,20190405,000000,380.395,383.555,378.205,382.057,534026,0
+BLK.US,D,20190408,000000,381.569,384.266,380.329,382.945,464140,0
+BLK.US,D,20190409,000000,382.327,382.771,376.421,377.512,536923,0
+BLK.US,D,20190410,000000,379.054,380.201,376.958,380.045,469377,0
+BLK.US,D,20190411,000000,381.985,385.181,380.135,382.927,480849,0
+BLK.US,D,20190412,000000,385.125,392.566,385.125,389.996,732419,0
+BLK.US,D,20190415,000000,391.717,392.352,386.077,387.855,688560,0
+BLK.US,D,20190416,000000,388.933,400.754,388.841,400.457,1200784,0
+BLK.US,D,20190417,000000,400.835,402.381,396.929,401.281,731920,0
+BLK.US,D,20190418,000000,402.381,402.908,399.718,399.718,617886,0
+BLK.US,D,20190422,000000,398.063,399.699,396.695,398.303,504304,0
+BLK.US,D,20190423,000000,398.286,406.901,398.193,406.901,800813,0
+BLK.US,D,20190424,000000,406.901,414.042,405.679,412.139,1174966,0
+BLK.US,D,20190425,000000,410.209,412.418,405.679,407.258,697510,0
+BLK.US,D,20190426,000000,407.807,411.538,405.032,411.131,546439,0
+BLK.US,D,20190429,000000,412.02,413.375,410.827,411.88,427457,0
+BLK.US,D,20190430,000000,411.787,417.027,409.921,416.517,661302,0
+BLK.US,D,20190501,000000,417.885,418.404,410.9,411.27,569241,0
+BLK.US,D,20190502,000000,411.585,412.139,404.7,408.942,508097,0
+BLK.US,D,20190503,000000,409.023,414.496,408.942,414.162,469840,0
+BLK.US,D,20190506,000000,405.938,410.835,403.303,408.904,506058,0
+BLK.US,D,20190507,000000,406.519,406.806,394.034,398.083,826559,0
+BLK.US,D,20190508,000000,396.724,402.972,394.516,399.544,529885,0
+BLK.US,D,20190509,000000,393.758,398.675,389.84,398.451,507417,0
+BLK.US,D,20190510,000000,396.428,399.689,389.053,397.418,564174,0
+BLK.US,D,20190513,000000,388.952,390.034,377.853,380.062,820003,0
+BLK.US,D,20190514,000000,381.421,387.169,381.421,382.697,497220,0
+BLK.US,D,20190515,000000,378.953,383.147,377.17,381.421,494225,0
+BLK.US,D,20190516,000000,383.26,386.844,382.613,383.889,523195,0
+BLK.US,D,20190517,000000,379.25,383.998,377.899,379.019,578869,0
+BLK.US,D,20190520,000000,377.327,377.928,372.946,376.034,542521,0
+BLK.US,D,20190521,000000,378.38,381.384,377.853,379.111,357649,0
+BLK.US,D,20190522,000000,377.828,379.473,374.575,376.931,385625,0
+BLK.US,D,20190523,000000,373.271,373.271,368.326,372.43,672857,0
+BLK.US,D,20190524,000000,375.099,376.163,373.214,374.029,323095,0
+BLK.US,D,20190528,000000,374.387,374.843,368.5,368.5,539204,0
+BLK.US,D,20190529,000000,365.998,367.763,362.783,367.318,455181,0
+BLK.US,D,20190530,000000,367.783,370.359,363.781,366.164,480464,0
+BLK.US,D,20190531,000000,361.155,361.155,356.229,356.72,622856,0
+BLK.US,D,20190603,000000,356.848,362.125,356.386,360.424,677306,0
+BLK.US,D,20190604,000000,372.023,373.214,363.216,372.995,650601,0
+BLK.US,D,20190605,000000,375.081,380.994,370.018,378.963,700441,0
+BLK.US,D,20190606,000000,379.101,381.976,377.318,379.905,780746,0
+BLK.US,D,20190607,000000,380.562,384.369,379.303,384.117,582654,0
+BLK.US,D,20190610,000000,386.513,388.361,383.582,383.861,607004,0
+BLK.US,D,20190611,000000,387.566,387.768,380.487,383.26,620618,0
+BLK.US,D,20190612,000000,383.555,387.456,381.486,385.986,497292,0
+BLK.US,D,20190613,000000,386.485,388.703,385.489,387.716,376751,0
+BLK.US,D,20190614,000000,388.481,388.481,384.564,386.576,397188,0
+BLK.US,D,20190617,000000,386.346,387.318,380.219,380.673,400481,0
+BLK.US,D,20190618,000000,383.444,394.498,382.632,388.62,619053,0
+BLK.US,D,20190619,000000,390.255,394.599,388.593,393.49,629284,0
+BLK.US,D,20190620,000000,394.83,403.775,394.83,402.713,843003,0
+BLK.US,D,20190621,000000,402.297,408.405,401.069,405.005,1221952,0
+BLK.US,D,20190624,000000,404.681,407.315,399.157,400.808,459657,0
+BLK.US,D,20190625,000000,400.485,400.495,394.396,396.446,524994,0
+BLK.US,D,20190626,000000,397.99,399.137,393.961,398.702,502179,0
+BLK.US,D,20190627,000000,400.003,403.988,399.053,401.742,407986,0
+BLK.US,D,20190628,000000,405.254,408.573,402.731,405.92,733308,0
+BLK.US,D,20190701,000000,410.742,412.692,405.623,409.042,545281,0
+BLK.US,D,20190702,000000,409.08,409.199,404.505,406.391,401179,0
+BLK.US,D,20190703,000000,407.685,412.637,407.546,411.141,397582,0
+BLK.US,D,20190705,000000,411.095,414.089,408.433,414.023,442944,0
+BLK.US,D,20190708,000000,410.031,412.759,408.203,408.626,479384,0
+BLK.US,D,20190709,000000,406.753,411.915,404.948,409.811,515086,0
+BLK.US,D,20190710,000000,409.811,412.259,408.583,411.317,583956,0
+BLK.US,D,20190711,000000,412.564,415.752,410.346,415.236,451565,0
+BLK.US,D,20190712,000000,413.599,417.6,412.193,417.285,546130,0
+BLK.US,D,20190715,000000,417.647,417.767,414.487,416.658,481431,0
+BLK.US,D,20190716,000000,417.304,418.192,412.462,412.721,473729,0
+BLK.US,D,20190717,000000,410.845,412.213,404.931,407.379,590982,0
+BLK.US,D,20190718,000000,407.268,411.001,406.519,410.957,576317,0
+BLK.US,D,20190719,000000,411.974,417.757,408.682,409.319,1025943,0
+BLK.US,D,20190722,000000,408.739,410.871,402.944,409.579,748976,0
+BLK.US,D,20190723,000000,412.103,415.733,411.446,412.981,519358,0
+BLK.US,D,20190724,000000,411.666,416.65,411.538,412.702,686059,0
+BLK.US,D,20190725,000000,412.166,412.166,406.603,409.854,572138,0
+BLK.US,D,20190726,000000,410.309,414.181,408.128,413.59,483236,0
+BLK.US,D,20190729,000000,412.526,416.353,410.568,413.69,420091,0
+BLK.US,D,20190730,000000,410.845,413.831,408.904,413.784,452818,0
+BLK.US,D,20190731,000000,413.385,413.709,402.648,404.515,486853,0
+BLK.US,D,20190801,000000,402.351,404.505,389.009,390.894,849353,0
+BLK.US,D,20190802,000000,389.2,390.689,382.113,387.668,610099,0
+BLK.US,D,20190805,000000,378.786,379.867,369.167,373.067,748715,0
+BLK.US,D,20190806,000000,376.578,378.722,372.116,376.855,483421,0
+BLK.US,D,20190807,000000,369.102,374.334,366.247,372.254,663586,0
+BLK.US,D,20190808,000000,375.386,379.221,373.297,378.492,577992,0
+BLK.US,D,20190809,000000,376.265,376.338,368.336,368.751,751496,0
+BLK.US,D,20190812,000000,363.455,368.41,358.482,360.433,755963,0
+BLK.US,D,20190813,000000,360.286,369.492,357.716,367.853,1020763,0
+BLK.US,D,20190814,000000,358.735,362.502,355.488,355.796,917612,0
+BLK.US,D,20190815,000000,357.671,360.848,351.34,354.01,708406,0
+BLK.US,D,20190816,000000,357.542,365.619,357.542,362.818,629251,0
+BLK.US,D,20190819,000000,369.472,370.128,366.016,368.068,546878,0
+BLK.US,D,20190820,000000,366.22,366.22,361.138,361.783,464384,0
+BLK.US,D,20190821,000000,365.683,367.575,363.345,364.085,406041,0
+BLK.US,D,20190822,000000,365.859,366.663,360.352,362.403,638088,0
+BLK.US,D,20190823,000000,360.638,362.384,350.362,352.246,986609,0
+BLK.US,D,20190826,000000,356.063,356.238,349.031,350.703,939195,0
+BLK.US,D,20190827,000000,351.712,355.398,350.51,355.064,1235746,0
+BLK.US,D,20190828,000000,352.903,358.059,351.487,357.948,682927,0
+BLK.US,D,20190829,000000,362.403,367.456,360.683,365.026,808975,0
+BLK.US,D,20190830,000000,367.567,368.336,364.085,365.479,539117,0
+BLK.US,D,20190903,000000,364.14,364.14,356.97,359.648,624666,0
+BLK.US,D,20190904,000000,362.938,365.01,359.299,362.374,602189,0
+BLK.US,D,20190905,000000,367.754,374.877,366.904,370.295,1019585,0
+BLK.US,D,20190906,000000,370.433,371.514,367.208,369.518,535888,0
+BLK.US,D,20190909,000000,372.246,377.383,370.414,375.636,831187,0
+BLK.US,D,20190910,000000,376.645,378.455,367.438,373.454,842809,0
+BLK.US,D,20190911,000000,374.259,378.473,369.546,377.355,694009,0
+BLK.US,D,20190912,000000,377.419,381.21,373.8,379.036,690710,0
+BLK.US,D,20190913,000000,382.005,387.777,381.052,386.208,672693,0
+BLK.US,D,20190916,000000,382.891,385.911,377.022,379.877,799908,0
+BLK.US,D,20190917,000000,380.959,383.205,378.982,382.9,777578,0
+BLK.US,D,20190918,000000,385.838,387.916,382.668,386.375,740364,0
+BLK.US,D,20190919,000000,386.698,391.419,385.441,387.087,597658,0
+BLK.US,D,20190920,000000,388.99,389.84,385.19,387.446,1415916,0
+BLK.US,D,20190923,000000,384.424,390.653,383.842,389.018,760616,0
+BLK.US,D,20190924,000000,391.54,392.298,382.862,385.461,905052,0
+BLK.US,D,20190925,000000,385.348,388.472,381.253,388.139,689867,0
+BLK.US,D,20190926,000000,387.716,389.914,385.489,388.851,593367,0
+BLK.US,D,20190927,000000,391.096,391.92,384.433,388.97,618461,0
+BLK.US,D,20190930,000000,390.662,391.447,387.964,388.528,416209,0
+BLK.US,D,20191001,000000,388.518,391.16,377.752,378.12,693175,0
+BLK.US,D,20191002,000000,373.583,374.316,363.964,366.487,874412,0
+BLK.US,D,20191003,000000,365.211,367.585,358.52,365.831,583038,0
+BLK.US,D,20191004,000000,367.18,372.89,365.387,372.65,410921,0
+BLK.US,D,20191007,000000,370.331,372.485,367.291,368.954,671626,0
+BLK.US,D,20191008,000000,365.627,366.395,358.984,360.204,582139,0
+BLK.US,D,20191009,000000,362.522,365.592,360.916,363.696,443361,0
+BLK.US,D,20191010,000000,363.613,370.433,363.613,366.505,676451,0
+BLK.US,D,20191011,000000,373.205,380.035,370.942,378.38,852123,0
+BLK.US,D,20191014,000000,376.892,378.806,374.575,378.548,819329,0
+BLK.US,D,20191015,000000,381.717,390.579,379.303,387.503,963817,0
+BLK.US,D,20191016,000000,387.964,390.071,387.149,389.175,555895,0
+BLK.US,D,20191017,000000,392.315,396.152,391.457,392.918,626930,0
+BLK.US,D,20191018,000000,391.217,392.501,387.631,388.003,605559,0
+BLK.US,D,20191021,000000,389.773,396.161,389.747,395.514,661379,0
+BLK.US,D,20191022,000000,395.494,396.92,391.457,392.621,470824,0
+BLK.US,D,20191023,000000,392.185,398.721,390.865,398.48,433900,0
+BLK.US,D,20191024,000000,398.95,400.587,393.822,396.392,464736,0
+BLK.US,D,20191025,000000,397.39,401.576,393.784,400.883,545227,0
+BLK.US,D,20191028,000000,402.333,409.339,402.333,406.78,669958,0
+BLK.US,D,20191029,000000,405.353,410.456,405.05,406.41,543363,0
+BLK.US,D,20191030,000000,405.753,407.629,401.594,407.102,371151,0
+BLK.US,D,20191031,000000,404.737,407.102,399.295,402.538,492636,0
+BLK.US,D,20191101,000000,406.595,411.16,406.538,409.033,506353,0
+BLK.US,D,20191104,000000,414.013,415.687,412.295,415.464,632950,0
+BLK.US,D,20191105,000000,415.464,422.757,414.829,420.622,822130,0
+BLK.US,D,20191106,000000,422.767,428.587,421.177,426.804,909295,0
+BLK.US,D,20191107,000000,429.105,431.906,426.804,427.341,867684,0
+BLK.US,D,20191108,000000,427.083,428.903,423.422,427.378,408575,0
+BLK.US,D,20191111,000000,424.071,426.177,423.183,424.401,474958,0
+BLK.US,D,20191112,000000,424.586,425.134,422.35,424.401,418978,0
+BLK.US,D,20191113,000000,420.704,425.363,418.989,423.339,384006,0
+BLK.US,D,20191114,000000,422.803,423.395,420.077,422.499,474075,0
+BLK.US,D,20191115,000000,423.774,428.847,421.982,428.05,392356,0
+BLK.US,D,20191118,000000,427.913,429.447,426.074,428.736,348322,0
+BLK.US,D,20191119,000000,429.827,432.248,428.191,429.642,402131,0
+BLK.US,D,20191120,000000,427.709,429.567,422.978,426.177,503303,0
+BLK.US,D,20191121,000000,426.324,426.766,420.713,422.812,604381,0
+BLK.US,D,20191122,000000,422.83,425.254,422.063,422.83,554132,0
+BLK.US,D,20191125,000000,423.931,429.437,422.305,428.828,498617,0
+BLK.US,D,20191126,000000,427.868,428.469,425.022,427.989,602894,0
+BLK.US,D,20191127,000000,427.57,431.251,426.21,430.88,343740,0
+BLK.US,D,20191129,000000,432.921,433.217,430.231,431.49,274813,0
+BLK.US,D,20191202,000000,431.803,432.166,426.25,426.943,435615,0
+BLK.US,D,20191203,000000,422.542,423.903,417.332,423.515,553149,0
+BLK.US,D,20191204,000000,423.422,429.827,423.422,424.319,838215,0
+BLK.US,D,20191205,000000,425.833,430.593,423.56,430.38,524721,0
+BLK.US,D,20191206,000000,434.917,438.653,431.738,435.159,577578,0
+BLK.US,D,20191209,000000,433.892,437.211,431.96,436.342,424883,0
+BLK.US,D,20191210,000000,436.942,437.054,432.625,433.654,403362,0
+BLK.US,D,20191211,000000,433.874,436.574,432.425,433.54,534958,0
+BLK.US,D,20191212,000000,433.662,442.156,433.21,440.759,610407,0
+BLK.US,D,20191213,000000,440.305,442.295,434.927,437.69,519079,0
+BLK.US,D,20191216,000000,442.08,444.87,439.973,440.704,486305,0
+BLK.US,D,20191217,000000,443.17,443.485,438.974,440.898,484306,0
+BLK.US,D,20191218,000000,441.684,441.684,437.283,438.457,618514,0
+BLK.US,D,20191219,000000,438.328,442.295,438.042,440.943,487956,0
+BLK.US,D,20191220,000000,444.493,444.493,438.394,438.551,1102271,0
+BLK.US,D,20191223,000000,440.334,441.359,436.804,438.613,411498,0
+BLK.US,D,20191224,000000,439.16,439.567,436.655,438.594,143991,0
+BLK.US,D,20191226,000000,438.761,441.765,438.672,441.748,178822,0
+BLK.US,D,20191227,000000,441.757,442.883,440.334,441.537,252538,0
+BLK.US,D,20191230,000000,442.404,442.404,438.551,439.63,314592,0
+BLK.US,D,20191231,000000,439.567,441.423,437.383,441.248,338190,0
+BLK.US,D,20200102,000000,447.671,447.671,443.218,446.783,592903,0
+BLK.US,D,20200103,000000,440.425,444.788,440.243,442.042,384281,0
+BLK.US,D,20200106,000000,439.04,443.079,437.598,442.404,468567,0
+BLK.US,D,20200107,000000,441.415,447.524,441.415,445.223,517456,0
+BLK.US,D,20200108,000000,445.731,447.79,440.859,445.119,827650,0
+BLK.US,D,20200109,000000,451.09,451.893,448.205,450.395,543575,0
+BLK.US,D,20200110,000000,451.643,452.282,448.04,449.586,551331,0
+BLK.US,D,20200113,000000,450.544,459.499,450.544,459.185,742575,0
+BLK.US,D,20200114,000000,456.58,460.847,453.391,454.971,1053039,0
+BLK.US,D,20200115,000000,455.139,466.662,455.139,465.467,1145079,0
+BLK.US,D,20200116,000000,471.3,471.3,465.46,469.627,886479,0
+BLK.US,D,20200117,000000,471.44,473.296,468.067,469.839,762273,0
+BLK.US,D,20200121,000000,466.995,468.872,463.27,464.481,884015,0
+BLK.US,D,20200122,000000,467.456,473.693,466.412,471.256,886448,0
+BLK.US,D,20200123,000000,468.388,477.529,467.762,475.727,916470,0
+BLK.US,D,20200124,000000,477.89,480.477,467.661,471.237,855722,0
+BLK.US,D,20200127,000000,458.216,465.534,456.119,459.805,588435,0
+BLK.US,D,20200128,000000,463.446,468.546,460.988,465.209,565704,0
+BLK.US,D,20200129,000000,469.129,475.921,467.308,470.922,495250,0
+BLK.US,D,20200130,000000,466.133,474.239,464.268,473.749,582088,0
+BLK.US,D,20200131,000000,472.206,473.213,461.015,462.901,736410,0
+BLK.US,D,20200203,000000,465.444,471.522,465.062,465.305,573111,0
+BLK.US,D,20200204,000000,472.401,474.295,466.504,469.839,970341,0
+BLK.US,D,20200205,000000,477.381,479.859,471.791,477.068,1074242,0
+BLK.US,D,20200206,000000,481.078,487.382,475.172,486.891,939203,0
+BLK.US,D,20200207,000000,482.778,488.063,482.362,487.822,812155,0
+BLK.US,D,20200210,000000,485.8,492.667,485.681,492.537,847688,0
+BLK.US,D,20200211,000000,495.124,501.499,494.968,500.734,682341,0
+BLK.US,D,20200212,000000,504.589,506.323,500.355,502.526,485662,0
+BLK.US,D,20200213,000000,499.192,502.758,498.035,499.071,546452,0
+BLK.US,D,20200214,000000,495.124,499.393,493.94,496.788,538154,0
+BLK.US,D,20200218,000000,495.956,496.142,493.59,495.788,459386,0
+BLK.US,D,20200219,000000,498.581,502.988,497.019,502.165,436547,0
+BLK.US,D,20200220,000000,500.346,502.944,492.103,497.63,541588,0
+BLK.US,D,20200221,000000,494.572,495.826,487.167,488.943,562961,0
+BLK.US,D,20200224,000000,470.533,475.154,463.169,463.483,1212007,0
+BLK.US,D,20200225,000000,465.467,466.218,441.054,444.168,1212850,0
+BLK.US,D,20200226,000000,446.073,454.667,443.717,446.342,1093299,0
+BLK.US,D,20200227,000000,435.056,439.649,417.637,417.675,1465124,0
+BLK.US,D,20200228,000000,403.136,408.553,394.154,406.417,2323280,0
+BLK.US,D,20200302,000000,410.061,428.524,405.153,428.31,1456164,0
+BLK.US,D,20200303,000000,428.672,442.394,417.998,423.153,1811148,0
+BLK.US,D,20200304,000000,431.702,440.268,423.931,438.088,1328500,0
+BLK.US,D,20200305,000000,422.22,426.666,410.9,417.877,1155750,0
+BLK.US,D,20200306,000000,399.626,405.928,389.618,398.36,1651147,0
+BLK.US,D,20200309,000000,363.852,385.71,358.345,370.599,1671339,0
+BLK.US,D,20200310,000000,390.348,405.975,384.057,405.966,1818444,0
+BLK.US,D,20200311,000000,393.582,396.215,373.391,381.162,1428762,0
+BLK.US,D,20200312,000000,352.358,371.467,339.143,341.59,1888056,0
+BLK.US,D,20200313,000000,367.154,370.806,343.182,365.979,1785777,0
+BLK.US,D,20200316,000000,325.864,333.061,313.092,315.993,1774387,0
+BLK.US,D,20200317,000000,323.894,352.228,314.321,342.081,1819943,0
+BLK.US,D,20200318,000000,316.659,331.297,286.552,330.225,2226848,0
+BLK.US,D,20200319,000000,324.864,367.189,310.716,351.445,1801847,0
+BLK.US,D,20200320,000000,354.676,355.895,310.404,313.738,1541298,0
+BLK.US,D,20200323,000000,313.738,313.738,288.575,289.591,1608750,0
+BLK.US,D,20200324,000000,308.935,329.947,306.281,328.765,1491934,0
+BLK.US,D,20200325,000000,340.426,389.147,333.439,355.009,2205867,0
+BLK.US,D,20200326,000000,360.924,401.974,358.716,399.689,1807128,0
+BLK.US,D,20200327,000000,379.027,397.548,372.467,384.156,1180590,0
+BLK.US,D,20200330,000000,387.389,403.525,384.305,402.749,1331162,0
+BLK.US,D,20200331,000000,399.689,405.641,386.485,389.129,1571875,0
+BLK.US,D,20200401,000000,369.796,375.443,355.463,362.227,1315697,0
+BLK.US,D,20200402,000000,361.017,383.74,359.252,377.236,734130,0
+BLK.US,D,20200403,000000,377.4,382.955,363.532,369.759,692686,0
+BLK.US,D,20200406,000000,390.93,400.643,383.324,397.585,1083078,0
+BLK.US,D,20200407,000000,414.819,414.883,390.902,391.928,939812,0
+BLK.US,D,20200408,000000,394.311,403.007,390.607,398.879,873142,0
+BLK.US,D,20200409,000000,406.851,423.376,405.46,416.964,1305501,0
+BLK.US,D,20200413,000000,414.688,415.889,397.344,400.117,779138,0
+BLK.US,D,20200414,000000,412.858,413.904,403.73,405.096,640273,0
+BLK.US,D,20200415,000000,391.364,398.904,389.156,391.884,667730,0
+BLK.US,D,20200416,000000,393.75,409.366,393.433,405.958,864837,0
+BLK.US,D,20200417,000000,421.268,428.7,415.133,421.768,1104955,0
+BLK.US,D,20200420,000000,413.784,420.327,410.522,416.408,666567,0
+BLK.US,D,20200421,000000,406.918,422.442,400.966,419.568,1357602,0
+BLK.US,D,20200422,000000,428.356,431.518,420.605,425.419,952859,0
+BLK.US,D,20200423,000000,425.713,428.754,415.096,416.768,579279,0
+BLK.US,D,20200424,000000,421.038,421.038,415.383,420.233,585264,0
+BLK.US,D,20200427,000000,425.483,440.611,421.943,439.252,694125,0
+BLK.US,D,20200428,000000,449.352,451.766,437.598,440.268,741355,0
+BLK.US,D,20200429,000000,451.672,456.387,442.746,452.31,721345,0
+BLK.US,D,20200430,000000,443.329,449.242,440.305,444.03,656142,0
+BLK.US,D,20200501,000000,434.649,435.565,427.321,428.216,595086,0
+BLK.US,D,20200504,000000,423.664,427.821,418.433,425.871,717838,0
+BLK.US,D,20200505,000000,431.72,436.684,428.857,429.392,594595,0
+BLK.US,D,20200506,000000,433.144,434.901,421.583,427.543,588905,0
+BLK.US,D,20200507,000000,437.7,444.722,436.342,439.919,607258,0
+BLK.US,D,20200508,000000,447.124,447.542,439.223,441.138,509333,0
+BLK.US,D,20200511,000000,435.381,439.725,432.183,436.147,790984,0
+BLK.US,D,20200512,000000,418.21,418.644,399.192,401.918,3956102,0
+BLK.US,D,20200513,000000,406.841,434.954,403.748,429.67,10928898,0
+BLK.US,D,20200514,000000,425.419,442.356,416.982,440.648,13346183,0
+BLK.US,D,20200515,000000,437.809,456.015,433.837,454.382,6735240,0
+BLK.US,D,20200518,000000,459.029,467.687,455.129,456.766,6317093,0
+BLK.US,D,20200519,000000,453.244,456.007,441.174,443.29,2374497,0
+BLK.US,D,20200520,000000,450.682,453.724,445.277,449.964,1692302,0
+BLK.US,D,20200521,000000,449.362,450.75,445.896,449.751,1139636,0
+BLK.US,D,20200522,000000,447.542,454.242,444.88,454.003,715362,0
+BLK.US,D,20200526,000000,464.333,468.887,461.164,463.123,1203348,0
+BLK.US,D,20200527,000000,474.295,475.267,464.629,474.414,1336531,0
+BLK.US,D,20200528,000000,485.098,486.457,473.197,474.802,1280950,0
+BLK.US,D,20200529,000000,469.369,472.733,460.395,467.558,1310990,0
+BLK.US,D,20200601,000000,466.995,480.367,465.875,476.042,755871,0
+BLK.US,D,20200602,000000,481.494,484.479,476.226,478.785,957754,0
+BLK.US,D,20200603,000000,486.457,488.183,480.089,484.432,1211540,0
+BLK.US,D,20200604,000000,482.511,488.038,480.8,486.318,1025940,0
+BLK.US,D,20200605,000000,496.824,500.465,491.142,495.502,1615155,0
+BLK.US,D,20200608,000000,496.124,500.317,490.18,496.214,1273025,0
+BLK.US,D,20200609,000000,487.89,500.817,486.974,496.881,956841,0
+BLK.US,D,20200610,000000,498.109,505.354,494.709,496.881,875706,0
+BLK.US,D,20200611,000000,484.422,488.517,464.009,467.623,1404887,0
+BLK.US,D,20200612,000000,479.378,480.016,459.518,469.249,1196809,0
+BLK.US,D,20200615,000000,461.422,489.331,459.175,483.501,1396030,0
+BLK.US,D,20200616,000000,497.612,497.612,480.219,490.06,928707,0
+BLK.US,D,20200617,000000,494.117,499.94,492.184,494.366,791351,0
+BLK.US,D,20200618,000000,489.58,497.149,488.398,495.727,597259,0
+BLK.US,D,20200619,000000,504.81,504.81,486.901,494.485,2105922,0
+BLK.US,D,20200622,000000,490.384,497.333,488.453,492.565,537537,0
+BLK.US,D,20200623,000000,498.608,500.374,492.565,493.829,680537,0
+BLK.US,D,20200624,000000,488.498,491.381,477.456,479.507,975869,0
+BLK.US,D,20200625,000000,478.805,490.06,474.342,486.993,802092,0
+BLK.US,D,20200626,000000,482.667,484.738,470.664,476.216,1311579,0
+BLK.US,D,20200629,000000,480.8,481.29,472.758,474.443,869725,0
+BLK.US,D,20200630,000000,475.424,486.125,475.424,484.442,1198497,0
+BLK.US,D,20200701,000000,484.627,486.577,478.538,484.654,616632,0
+BLK.US,D,20200702,000000,494.587,499.098,488.47,491.28,833314,0
+BLK.US,D,20200706,000000,498.608,502.526,496.012,496.418,789698,0
+BLK.US,D,20200707,000000,492.703,499.013,488.953,489.015,625951,0
+BLK.US,D,20200708,000000,490.595,498.563,489.229,496.473,489412,0
+BLK.US,D,20200709,000000,493.656,496.354,484.598,489.191,519667,0
+BLK.US,D,20200710,000000,490.162,494.968,486.826,493.322,549774,0
+BLK.US,D,20200713,000000,497.009,503.257,491.473,491.964,883253,0
+BLK.US,D,20200714,000000,492.148,500.824,491.003,499.784,637201,0
+BLK.US,D,20200715,000000,509.542,510.169,498.83,506.251,862162,0
+BLK.US,D,20200716,000000,503.311,507.286,501.381,504.801,819779,0
+BLK.US,D,20200717,000000,514.928,527.515,509.873,523.284,1293468,0
+BLK.US,D,20200720,000000,516.611,520.853,513.856,516.065,793814,0
+BLK.US,D,20200721,000000,520.631,520.631,514.882,516.415,587722,0
+BLK.US,D,20200722,000000,516.692,522.311,514.606,518.653,517208,0
+BLK.US,D,20200723,000000,516.684,520.899,512.155,514.753,509531,0
+BLK.US,D,20200724,000000,514.625,514.625,505.42,508.052,473576,0
+BLK.US,D,20200727,000000,506.371,514.864,503.357,512.26,694639,0
+BLK.US,D,20200728,000000,510.076,511.242,506.613,508.126,549087,0
+BLK.US,D,20200729,000000,507.276,516.601,507.276,514.271,814121,0
+BLK.US,D,20200730,000000,506.899,510.252,502.165,510.252,383220,0
+BLK.US,D,20200731,000000,509.587,512.251,504.551,511.972,422210,0
+BLK.US,D,20200803,000000,515.835,519.576,514.022,516.371,557559,0
+BLK.US,D,20200804,000000,510.76,512.572,505.667,508.432,576309,0
+BLK.US,D,20200805,000000,513.478,520.778,510.381,518.329,523211,0
+BLK.US,D,20200806,000000,516.38,519.383,512.016,518.394,511018,0
+BLK.US,D,20200807,000000,518.772,523.836,515.899,523.715,527784,0
+BLK.US,D,20200810,000000,521.951,522.765,516.12,516.591,523104,0
+BLK.US,D,20200811,000000,521.119,531.101,519.373,522.33,647853,0
+BLK.US,D,20200812,000000,527.211,539.296,520.336,525.528,687631,0
+BLK.US,D,20200813,000000,522.404,530.04,522.404,524.918,404004,0
+BLK.US,D,20200814,000000,524.077,527.497,520.03,523.937,355653,0
+BLK.US,D,20200817,000000,526.147,530.249,523.44,527.118,461746,0
+BLK.US,D,20200818,000000,526.297,529.548,524.243,524.604,512387,0
+BLK.US,D,20200819,000000,527.376,530.249,524.243,525.094,470261,0
+BLK.US,D,20200820,000000,520.741,523.773,517.331,519.403,620452,0
+BLK.US,D,20200821,000000,521.213,523.541,518.145,520.011,469992,0
+BLK.US,D,20200824,000000,522.968,526.802,520.241,526.61,428629,0
+BLK.US,D,20200825,000000,529.271,529.409,525.419,526.351,419255,0
+BLK.US,D,20200826,000000,526.618,530.389,523.449,527.173,606678,0
+BLK.US,D,20200827,000000,527.94,533.226,527.08,529.75,481719,0
+BLK.US,D,20200828,000000,530.307,535.379,527.164,535.148,489766,0
+BLK.US,D,20200831,000000,536.443,537.846,528.577,529.039,653371,0
+BLK.US,D,20200901,000000,529.529,535.112,528.123,530.869,452422,0
+BLK.US,D,20200902,000000,532.201,542.846,529.039,541.349,768415,0
+BLK.US,D,20200903,000000,541.126,542.3,513.874,518.708,825267,0
+BLK.US,D,20200904,000000,521.119,523.172,499.67,505.752,917830,0
+BLK.US,D,20200908,000000,501.585,502.294,490.846,494.912,934672,0
+BLK.US,D,20200909,000000,503.042,505.271,497.407,501.749,927209,0
+BLK.US,D,20200910,000000,503.062,503.348,484.774,486.641,994782,0
+BLK.US,D,20200911,000000,487.694,490.357,481.761,484.764,737824,0
+BLK.US,D,20200914,000000,488.201,495.502,486.613,490.292,704971,0
+BLK.US,D,20200915,000000,495.422,495.708,490.199,490.993,699423,0
+BLK.US,D,20200916,000000,494.275,507.765,491.568,503.137,1120931,0
+BLK.US,D,20200917,000000,497.084,497.823,487.723,491.215,1153791,0
+BLK.US,D,20200918,000000,491.27,500.833,491.27,498.849,3337156,0
+BLK.US,D,20200921,000000,491.41,498.693,485.939,494.959,736401,0
+BLK.US,D,20200922,000000,493.656,498.516,487.742,493.341,631509,0
+BLK.US,D,20200923,000000,492.925,495.218,481.935,482.381,570969,0
+BLK.US,D,20200924,000000,481.245,485.559,476.348,479.257,617210,0
+BLK.US,D,20200925,000000,477.373,491.649,475.967,490.67,543010,0
+BLK.US,D,20200928,000000,496.613,505.124,496.214,500.392,633056,0
+BLK.US,D,20200929,000000,501.732,503.571,494.755,496.946,457354,0
+BLK.US,D,20200930,000000,499.089,511.352,497.213,504.772,827340,0
+BLK.US,D,20201001,000000,516.675,517.942,507.118,508.67,615487,0
+BLK.US,D,20201002,000000,502.084,514.725,500.852,510.658,584423,0
+BLK.US,D,20201005,000000,514.753,520.863,513.227,520.398,486054,0
+BLK.US,D,20201006,000000,520.398,529.002,517.841,519.714,786318,0
+BLK.US,D,20201007,000000,523.383,530.953,523.383,530.307,640500,0
+BLK.US,D,20201008,000000,533.263,542.994,532.356,541.404,600751,0
+BLK.US,D,20201009,000000,546.913,550.238,543.317,547.78,586288,0
+BLK.US,D,20201012,000000,551.2,555.922,549.674,550.758,719788,0
+BLK.US,D,20201013,000000,568.045,578.888,560.857,572.325,1289508,0
+BLK.US,D,20201014,000000,574.895,576.356,567.936,573.111,775033,0
+BLK.US,D,20201015,000000,567.974,581.215,566.652,578.841,885035,0
+BLK.US,D,20201016,000000,584.045,590.78,580.421,588.823,854694,0
+BLK.US,D,20201019,000000,589.588,597.119,567.003,568.668,865978,0
+BLK.US,D,20201020,000000,570.228,583.1,570.228,577.796,528689,0
+BLK.US,D,20201021,000000,579.136,585.543,568.601,568.758,505406,0
+BLK.US,D,20201022,000000,568.768,571.3,564.138,568.934,539667,0
+BLK.US,D,20201023,000000,571.336,572.502,567.437,570.849,551761,0
+BLK.US,D,20201026,000000,564.295,565.717,551.618,557.311,765986,0
+BLK.US,D,20201027,000000,555.637,559.436,549.499,550.423,390555,0
+BLK.US,D,20201028,000000,539.833,543.205,534.085,538.051,720824,0
+BLK.US,D,20201029,000000,537.615,543.326,528.7,539.511,499548,0
+BLK.US,D,20201030,000000,535.25,538.197,526.591,536.71,592228,0
+BLK.US,D,20201102,000000,545.451,553.87,543.205,550.739,508370,0
+BLK.US,D,20201103,000000,556.136,567.279,554.426,563.628,625825,0
+BLK.US,D,20201104,000000,562.76,589.367,562.326,583.636,906536,0
+BLK.US,D,20201105,000000,592.085,601.915,590.973,598.496,797704,0
+BLK.US,D,20201106,000000,596.585,598.329,585.966,586.593,551458,0
+BLK.US,D,20201109,000000,613.68,620.482,594.024,596.547,971648,0
+BLK.US,D,20201110,000000,592.13,597.026,577.841,591.704,846268,0
+BLK.US,D,20201111,000000,600.825,605.27,597.454,600.667,508858,0
+BLK.US,D,20201112,000000,596.325,598.922,586.567,590.983,560347,0
+BLK.US,D,20201113,000000,591.16,601.113,589.624,599.938,741381,0
+BLK.US,D,20201116,000000,611.315,611.315,599.467,605.89,678527,0
+BLK.US,D,20201117,000000,605.917,605.917,595.206,597.886,858434,0
+BLK.US,D,20201118,000000,600.834,606.084,599.18,600.029,568315,0
+BLK.US,D,20201119,000000,596.5,604.9,594.069,603.237,526028,0
+BLK.US,D,20201120,000000,603.728,605.278,599.228,602.544,442375,0
+BLK.US,D,20201123,000000,606.287,617.137,603.561,611.658,564219,0
+BLK.US,D,20201124,000000,622.218,627.587,614.899,626.369,727899,0
+BLK.US,D,20201125,000000,625.306,630.804,623.79,630.223,447957,0
+BLK.US,D,20201127,000000,633.049,643.88,631.598,640.526,349920,0
+BLK.US,D,20201130,000000,636.229,638.815,624.964,625.518,991852,0
+BLK.US,D,20201201,000000,635.645,645.37,631.654,640.635,613530,0
+BLK.US,D,20201202,000000,640.435,643.852,635.045,643.437,540471,0
+BLK.US,D,20201203,000000,646.708,649.831,640.755,644.055,671377,0
+BLK.US,D,20201204,000000,642.254,648.444,627.078,633.316,906807,0
+BLK.US,D,20201207,000000,632.606,638.806,629.315,638.724,755982,0
+BLK.US,D,20201208,000000,636.282,646.883,633.316,642.715,664436,0
+BLK.US,D,20201209,000000,644.444,644.713,627.337,631.692,543670,0
+BLK.US,D,20201210,000000,629.805,632.643,625.008,628.752,487241,0
+BLK.US,D,20201211,000000,623.245,627.514,620.684,625.86,542224,0
+BLK.US,D,20201214,000000,630.665,630.684,615.296,615.702,731597,0
+BLK.US,D,20201215,000000,622.541,633.891,621.479,628.539,685746,0
+BLK.US,D,20201216,000000,633.777,638.097,624.372,628.716,943466,0
+BLK.US,D,20201217,000000,632.883,638.899,629.529,635.59,924468,0
+BLK.US,D,20201218,000000,634.823,636.118,622.524,629.113,1789201,0
+BLK.US,D,20201221,000000,624.778,633.364,620.425,629.141,701855,0
+BLK.US,D,20201222,000000,630.175,633.484,622.755,624.342,663132,0
+BLK.US,D,20201223,000000,631.978,637.541,626.766,633.464,835985,0
+BLK.US,D,20201224,000000,633.216,639.926,633.216,636.644,192448,0
+BLK.US,D,20201228,000000,643.306,643.797,638.346,639.343,302418,0
+BLK.US,D,20201229,000000,642.548,643.972,635.24,635.83,353717,0
+BLK.US,D,20201230,000000,642.143,645.431,637.383,638.225,394632,0
+BLK.US,D,20201231,000000,636.913,650.357,636.403,649.572,401559,0
+BLK.US,D,20210104,000000,657.734,657.734,632.012,639.917,692707,0
+BLK.US,D,20210105,000000,638.104,645.68,634.916,643.297,479253,0
+BLK.US,D,20210106,000000,647.068,670.505,644.664,661.65,811663,0
+BLK.US,D,20210107,000000,673.702,678.129,668.906,675.566,728643,0
+BLK.US,D,20210108,000000,681.639,683.635,672.871,681.003,692054,0
+BLK.US,D,20210111,000000,677.731,693.562,675.652,690.207,682445,0
+BLK.US,D,20210112,000000,687.36,701.573,687.35,700.158,750855,0
+BLK.US,D,20210113,000000,701.035,709.399,699.15,701.97,942619,0
+BLK.US,D,20210114,000000,675.189,689.475,665.348,669.339,1825181,0
+BLK.US,D,20210115,000000,668.156,679.198,651.792,655.172,1304596,0
+BLK.US,D,20210119,000000,664.137,670.171,656.308,660.478,946842,0
+BLK.US,D,20210120,000000,665.024,668.37,656.431,667.575,830575,0
+BLK.US,D,20210121,000000,670.429,671.381,663.489,668.175,710453,0
+BLK.US,D,20210122,000000,666.096,669.55,657.926,661.734,628340,0
+BLK.US,D,20210125,000000,657.926,662.388,642.437,650.866,895802,0
+BLK.US,D,20210126,000000,654.47,660.697,648.214,649.858,919655,0
+BLK.US,D,20210127,000000,642.049,642.782,617.294,628.18,1226873,0
+BLK.US,D,20210128,000000,631.525,658.112,629.658,648.103,913564,0
+BLK.US,D,20210129,000000,644.001,645.56,628.946,631.322,889810,0
+BLK.US,D,20210201,000000,637.383,642.743,631.332,642.023,536612,0
+BLK.US,D,20210202,000000,647.614,660.172,647.614,656.734,976712,0
+BLK.US,D,20210203,000000,648.178,654.875,645.072,651.854,761239,0
+BLK.US,D,20210204,000000,652.059,664.082,652.059,659.395,706923,0
+BLK.US,D,20210205,000000,660.959,663.924,652.8,653.879,527654,0
+BLK.US,D,20210208,000000,657.806,658.739,648.778,653.989,592214,0
+BLK.US,D,20210209,000000,655.163,658.369,647.595,656.105,500964,0
+BLK.US,D,20210210,000000,659.361,659.859,649.083,651.033,736749,0
+BLK.US,D,20210211,000000,656.836,656.918,645.37,649.47,893022,0
+BLK.US,D,20210212,000000,643.992,658.536,641.607,650.866,958399,0
+BLK.US,D,20210216,000000,655.985,664.137,654.416,657.465,634973,0
+BLK.US,D,20210217,000000,653.574,656.004,646.809,649.434,630098,0
+BLK.US,D,20210218,000000,644.97,645.599,627.016,633.374,1198236,0
+BLK.US,D,20210219,000000,636.867,645.1,636.024,639.276,893328,0
+BLK.US,D,20210222,000000,635.026,635.563,627.718,633.012,921907,0
+BLK.US,D,20210223,000000,630.645,635.285,619.659,633.03,1028916,0
+BLK.US,D,20210224,000000,634.223,642.077,630.537,641.08,647978,0
+BLK.US,D,20210225,000000,642.993,643.222,623.107,625.492,656817,0
+BLK.US,D,20210226,000000,628.18,631.099,620.527,625.222,853757,0
+BLK.US,D,20210301,000000,636.311,649.95,634.879,647.465,726417,0
+BLK.US,D,20210302,000000,647.936,651.431,642.429,644.86,505662,0
+BLK.US,D,20210303,000000,646.873,649.425,631.357,631.515,781039,0
+BLK.US,D,20210304,000000,627.939,632.883,612.56,618.706,1010874,0
+BLK.US,D,20210305,000000,626.571,637.57,606.998,635.969,771327,0
+BLK.US,D,20210308,000000,633.511,644.932,631.053,632.976,717502,0
+BLK.US,D,20210309,000000,641.144,656.761,637.448,653.834,1059801,0
+BLK.US,D,20210310,000000,658.083,664.33,655.821,659.729,909185,0
+BLK.US,D,20210311,000000,663.324,664.424,651.421,653.944,830014,0
+BLK.US,D,20210312,000000,651.373,654.387,645.23,648.575,583812,0
+BLK.US,D,20210315,000000,652.667,652.667,640.487,651.125,581704,0
+BLK.US,D,20210316,000000,653.786,658.702,648.178,654.795,620857,0
+BLK.US,D,20210317,000000,653.243,661.438,651.939,659.472,511949,0
+BLK.US,D,20210318,000000,660.162,670.088,654.258,655.404,706860,0
+BLK.US,D,20210319,000000,652.261,670.726,646.134,660.745,1603567,0
+BLK.US,D,20210322,000000,660.745,666.688,657.066,661.909,579390,0
+BLK.US,D,20210323,000000,660.874,660.874,646.745,648.917,614726,0
+BLK.US,D,20210324,000000,653.009,662.167,653.009,654.506,601545,0
+BLK.US,D,20210325,000000,655.238,659.876,645.026,658.806,511077,0
+BLK.US,D,20210326,000000,662.279,686.629,662.279,685.445,887541,0
+BLK.US,D,20210329,000000,676.094,689.921,674.598,686.297,642389,0
+BLK.US,D,20210330,000000,683.774,691.353,676.435,678.516,661253,0
+BLK.US,D,20210331,000000,679.173,690.279,678.138,682.776,704681,0
+BLK.US,D,20210401,000000,688.034,694.753,686.068,694.429,606478,0
+BLK.US,D,20210405,000000,699.53,713.382,698.957,709.992,655492,0
+BLK.US,D,20210406,000000,712.227,712.227,705.214,707.903,543633,0
+BLK.US,D,20210407,000000,709.364,715.601,707.266,713.595,526937,0
+BLK.US,D,20210408,000000,716.322,726.293,714.593,725.017,616696,0
+BLK.US,D,20210409,000000,726.894,734.083,724.094,732.031,534640,0
+BLK.US,D,20210412,000000,728.65,733.233,725.831,731.7,533179,0
+BLK.US,D,20210413,000000,728.723,730.47,724.037,726.728,415586,0
+BLK.US,D,20210414,000000,724.037,734.776,722.79,725.443,610556,0
+BLK.US,D,20210415,000000,735.506,749.681,733.521,740.616,846820,0
+BLK.US,D,20210416,000000,746.041,747.577,729.463,734.832,855552,0
+BLK.US,D,20210419,000000,734.49,738.5,730.283,734.518,542343,0
+BLK.US,D,20210420,000000,731.043,736.643,725.23,728.963,579981,0
+BLK.US,D,20210421,000000,727.153,735.691,724.094,734.907,429016,0
+BLK.US,D,20210422,000000,734.443,734.443,718.612,720.229,574271,0
+BLK.US,D,20210423,000000,723.05,739.785,720.757,736.394,540839,0
+BLK.US,D,20210426,000000,737.612,744.645,737.169,741.06,528091,0
+BLK.US,D,20210427,000000,740.488,745.016,735.959,743.047,362476,0
+BLK.US,D,20210428,000000,742.456,743.499,738.325,739.213,370280,0
+BLK.US,D,20210429,000000,746.476,751.189,739.934,749.212,502824,0
+BLK.US,D,20210430,000000,744.202,745.144,736.948,741.948,498414,0
+BLK.US,D,20210503,000000,747.115,753.813,743.527,747.669,541169,0
+BLK.US,D,20210504,000000,744.608,758.12,741.681,757.454,616112,0
+BLK.US,D,20210505,000000,760.838,771.668,760.838,770.671,487058,0
+BLK.US,D,20210506,000000,770.983,785.492,768.932,785.225,736083,0
+BLK.US,D,20210507,000000,779.216,794.262,777.185,791.322,523641,0
+BLK.US,D,20210510,000000,792.793,797.636,776.463,776.49,625583,0
+BLK.US,D,20210511,000000,768.174,774.559,756.16,764.404,741981,0
+BLK.US,D,20210512,000000,760.505,769.716,742.519,745.754,717441,0
+BLK.US,D,20210513,000000,745.754,765.41,744.487,759.784,612585,0
+BLK.US,D,20210514,000000,768.528,779.561,765.576,775.962,531698,0
+BLK.US,D,20210517,000000,775.991,778.939,766.204,769.273,383789,0
+BLK.US,D,20210518,000000,772.296,775.012,760.311,760.828,412688,0
+BLK.US,D,20210519,000000,749.904,759.766,743.499,759.35,698846,0
+BLK.US,D,20210520,000000,762.094,771.177,757.658,765.123,398379,0
+BLK.US,D,20210521,000000,768.403,783.209,768.403,779.493,765084,0
+BLK.US,D,20210524,000000,784.65,794.289,784.393,790.002,625507,0
+BLK.US,D,20210525,000000,794.299,798.097,789.179,791.72,690812,0
+BLK.US,D,20210526,000000,800.03,804.429,788.154,793.958,680433,0
+BLK.US,D,20210527,000000,795.778,800.954,792.543,793.679,778028,0
+BLK.US,D,20210528,000000,796.23,796.914,791.962,794.242,480765,0
+BLK.US,D,20210601,000000,804.076,805.959,793.291,794.124,450000,0
+BLK.US,D,20210602,000000,795.535,804.114,794.031,803.633,600065,0
+BLK.US,D,20210603,000000,800.648,808.29,794.64,801.553,473482,0
+BLK.US,D,20210604,000000,804.204,807.014,798.676,806.884,711091,0
+BLK.US,D,20210607,000000,808.521,809.74,800.158,805.157,439984,0
+BLK.US,D,20210608,000000,804.557,806.589,798.911,804.76,333385,0
+BLK.US,D,20210609,000000,805.639,806.524,791.397,792.404,509030,0
+BLK.US,D,20210610,000000,800.408,801.121,789.123,789.208,465343,0
+BLK.US,D,20210611,000000,795.804,801.479,794.28,801.24,488043,0
+BLK.US,D,20210614,000000,801.544,802.182,794.742,797.709,399761,0
+BLK.US,D,20210615,000000,799.41,805.1,793.395,801.553,486423,0
+BLK.US,D,20210616,000000,800.648,800.648,785.103,790.954,654704,0
+BLK.US,D,20210617,000000,791.544,795.324,783.571,790.472,626432,0
+BLK.US,D,20210618,000000,774.181,779.596,763.349,764.967,1163982,0
+BLK.US,D,20210621,000000,772.434,784.541,770.593,783.589,632929,0
+BLK.US,D,20210622,000000,783.864,791.027,779.475,786.776,734726,0
+BLK.US,D,20210623,000000,788.348,790.364,785.604,787.377,622493,0
+BLK.US,D,20210624,000000,793.773,795.157,783.394,789.123,727588,0
+BLK.US,D,20210625,000000,793.17,798.143,790.325,795.204,815626,0
+BLK.US,D,20210628,000000,796.977,801.259,789.744,799.492,410866,0
+BLK.US,D,20210629,000000,801.479,807.005,792.739,794.76,816396,0
+BLK.US,D,20210630,000000,792.46,798.051,791.055,796.062,632613,0
+BLK.US,D,20210701,000000,797.977,800.418,793.533,799.946,468570,0
+BLK.US,D,20210702,000000,802.486,814.186,801.415,813.05,473000,0
+BLK.US,D,20210706,000000,814.286,814.898,806.128,812.181,579662,0
+BLK.US,D,20210707,000000,809.677,821.31,809.677,819.694,514890,0
+BLK.US,D,20210708,000000,808.538,808.538,794.022,797.451,692424,0
+BLK.US,D,20210709,000000,810.22,820.571,808.567,820.028,840272,0
+BLK.US,D,20210712,000000,820.028,837.316,818.446,833.323,947692,0
+BLK.US,D,20210713,000000,835.21,835.21,823.455,826.189,648658,0
+BLK.US,D,20210714,000000,805.222,813.372,791.536,800.944,1092648,0
+BLK.US,D,20210715,000000,797.118,809.26,796.35,800.648,681434,0
+BLK.US,D,20210716,000000,803.272,803.512,794.28,796.109,1080571,0
+BLK.US,D,20210719,000000,780.299,785.715,763.961,768.949,1040090,0
+BLK.US,D,20210720,000000,771.049,801.829,768.802,799.583,988998,0
+BLK.US,D,20210721,000000,803.272,812.125,802.654,803.086,489609,0
+BLK.US,D,20210722,000000,804.085,805.167,788.154,788.689,660608,0
+BLK.US,D,20210723,000000,792.758,798.902,789.529,790.593,580969,0
+BLK.US,D,20210726,000000,789.475,796.777,788.764,792.903,455466,0
+BLK.US,D,20210727,000000,787.564,791.341,780.465,784.16,523281,0
+BLK.US,D,20210728,000000,783.922,786.231,777.101,783.097,427864,0
+BLK.US,D,20210729,000000,788.032,793.688,779.493,790.991,368447,0
+BLK.US,D,20210730,000000,789.956,796.286,786.074,788.966,553794,0
+BLK.US,D,20210802,000000,794.549,802.072,792.867,794.511,424413,0
+BLK.US,D,20210803,000000,798.643,802.218,789.421,800.842,430442,0
+BLK.US,D,20210804,000000,799.632,808.419,797.098,802.476,429389,0
+BLK.US,D,20210805,000000,805.822,812.568,805.822,809.084,384084,0
+BLK.US,D,20210806,000000,809.74,818.843,807.542,815.287,518959,0
+BLK.US,D,20210809,000000,817.013,823.915,809.712,820.636,381430,0
+BLK.US,D,20210810,000000,820.627,834.239,819.803,830.275,420491,0
+BLK.US,D,20210811,000000,834.849,839.155,831.901,834.397,383770,0
+BLK.US,D,20210812,000000,832.058,837.03,831.319,835.708,328799,0
+BLK.US,D,20210813,000000,833.48,837.472,830.23,834.185,321673,0
+BLK.US,D,20210816,000000,833.25,841.559,825.21,841.483,352484,0
+BLK.US,D,20210817,000000,834.988,838.352,819.843,827.594,419529,0
+BLK.US,D,20210818,000000,822.863,830.784,820.36,820.58,422103,0
+BLK.US,D,20210819,000000,812.116,826.837,808.373,822.271,469926,0
+BLK.US,D,20210820,000000,824.193,839.397,822.114,834.47,422883,0
+BLK.US,D,20210823,000000,839.72,849.709,839.357,844.193,386162,0
+BLK.US,D,20210824,000000,845.219,849.478,841.392,845.394,317099,0
+BLK.US,D,20210825,000000,849.356,860.565,846.401,854.802,362636,0
+BLK.US,D,20210826,000000,857.424,857.602,849.931,851.475,299253,0
+BLK.US,D,20210827,000000,854.144,868.994,854.144,868.821,499704,0
+BLK.US,D,20210830,000000,872.793,873.321,862.129,862.582,312170,0
+BLK.US,D,20210831,000000,864.457,867.268,855.282,858.229,653999,0
+BLK.US,D,20210901,000000,859.773,862.047,852.516,858.711,356376,0
+BLK.US,D,20210902,000000,863.765,868.745,860.79,864.939,384052,0
+BLK.US,D,20210903,000000,863.256,867.5,853.59,856.483,458291,0
+BLK.US,D,20210907,000000,852.833,854.857,839.387,845.098,391287,0
+BLK.US,D,20210908,000000,846.457,849.719,839.425,844.653,282902,0
+BLK.US,D,20210909,000000,843.701,854.377,839.425,842.646,523503,0
+BLK.US,D,20210910,000000,849.061,849.432,836.133,837.593,363599,0
+BLK.US,D,20210913,000000,843.656,844.525,827.892,837.27,462720,0
+BLK.US,D,20210914,000000,837.03,837.833,819.888,824.193,628361,0
+BLK.US,D,20210915,000000,824.242,835.08,822.41,831.226,541303,0
+BLK.US,D,20210916,000000,829.84,831.014,807.892,813.678,795167,0
+BLK.US,D,20210917,000000,802.32,811.053,793.91,801.063,1393871,0
+BLK.US,D,20210920,000000,779.532,783.691,768.737,783.367,840257,0
+BLK.US,D,20210921,000000,787.45,789.096,766.918,772.369,652994,0
+BLK.US,D,20210922,000000,782.618,784.928,774.727,777.684,595565,0
+BLK.US,D,20210923,000000,786.776,805.352,786.665,800.639,575687,0
+BLK.US,D,20210924,000000,795.001,801.034,792.221,799.214,352949,0
+BLK.US,D,20210927,000000,797.736,800.177,793.18,800,456295,0
+BLK.US,D,20210928,000000,795.555,798.44,781.714,786.379,703194,0
+BLK.US,D,20210929,000000,787.311,789.658,782.1,782.73,598839,0
+BLK.US,D,20210930,000000,787.83,788.291,765.901,766.362,615897,0
+BLK.US,D,20211001,000000,770.513,776.463,752.501,769.312,522470,0
+BLK.US,D,20211004,000000,764.958,771.27,748.148,754.386,652226,0
+BLK.US,D,20211005,000000,757.658,771.093,751.965,766.475,487228,0
+BLK.US,D,20211006,000000,757.454,765.576,750.181,765.346,517127,0
+BLK.US,D,20211007,000000,772.629,781.343,768.924,769.726,475065,0
+BLK.US,D,20211008,000000,767.544,773.674,764.449,771.603,383320,0
+BLK.US,D,20211011,000000,768.57,786.416,766.335,767.332,581980,0
+BLK.US,D,20211012,000000,770.689,770.689,759.867,764.1,900917,0
+BLK.US,D,20211013,000000,787.682,801.507,778.563,793.006,1591058,0
+BLK.US,D,20211014,000000,805.959,819.415,792.488,815.561,878637,0
+BLK.US,D,20211015,000000,826.624,836.328,816.959,829.046,1119509,0
+BLK.US,D,20211018,000000,824.242,828.972,817.391,819.039,592074,0
+BLK.US,D,20211019,000000,821.791,826.653,817.689,823.915,446993,0
+BLK.US,D,20211020,000000,827.206,827.725,819.722,825.081,416447,0
+BLK.US,D,20211021,000000,825.081,831.413,823.232,825.811,364807,0
+BLK.US,D,20211022,000000,826.8,837.086,822.42,836.096,407204,0
+BLK.US,D,20211025,000000,839.348,851.583,833.39,845.013,495107,0
+BLK.US,D,20211026,000000,853.054,857.99,848.321,851.271,413497,0
+BLK.US,D,20211027,000000,849.995,858.367,837.566,838.195,495600,0
+BLK.US,D,20211028,000000,837.253,855.153,837.253,854.84,385437,0
+BLK.US,D,20211029,000000,850.726,866.149,850.338,862.129,530446,0
+BLK.US,D,20211101,000000,865.53,867.537,849.533,855.521,436852,0
+BLK.US,D,20211102,000000,854.893,868.941,851.972,866.14,417766,0
+BLK.US,D,20211103,000000,870.084,871.528,862.886,869.651,423793,0
+BLK.US,D,20211104,000000,873.505,880.972,865.456,871.795,384081,0
+BLK.US,D,20211105,000000,879.346,884.503,869.346,872.773,372170,0
+BLK.US,D,20211108,000000,877.239,883.475,874.964,882.609,407518,0
+BLK.US,D,20211109,000000,879.727,888.004,870.76,883.403,431332,0
+BLK.US,D,20211110,000000,879.068,880.132,869.253,876.518,372555,0
+BLK.US,D,20211111,000000,876.113,885.759,875.417,882.359,292109,0
+BLK.US,D,20211112,000000,887.765,889.262,879.346,887.736,424097,0
+BLK.US,D,20211115,000000,887.301,887.746,869.024,871.057,742642,0
+BLK.US,D,20211116,000000,871.057,874.162,860.087,867.139,516587,0
+BLK.US,D,20211117,000000,863.026,864.762,842.665,851.234,741243,0
+BLK.US,D,20211118,000000,854.283,859.449,839.525,843.213,745932,0
+BLK.US,D,20211119,000000,842.89,845.707,831.579,836.078,808909,0
+BLK.US,D,20211122,000000,840.689,849.745,834.268,840.08,569802,0
+BLK.US,D,20211123,000000,842.771,855.908,839.091,854.792,750870,0
+BLK.US,D,20211124,000000,851.946,858.423,845.338,850.486,480312,0
+BLK.US,D,20211126,000000,824.951,835.256,819.527,823.906,594469,0
+BLK.US,D,20211129,000000,835.922,854.171,827.735,847.998,668237,0
+BLK.US,D,20211130,000000,840.329,845.246,824.261,826.624,1157244,0
+BLK.US,D,20211201,000000,842.057,849.313,822.217,822.716,775051,0
+BLK.US,D,20211202,000000,823.786,844.405,823.474,839.635,690215,0
+BLK.US,D,20211203,000000,843.516,844.35,811.239,822.024,701913,0
+BLK.US,D,20211206,000000,827.337,831.671,817.401,823.177,482348,0
+BLK.US,D,20211207,000000,836.947,848.673,834.036,845.411,671225,0
+BLK.US,D,20211208,000000,852.35,855.725,839.922,848.11,450409,0
+BLK.US,D,20211209,000000,843.545,850.928,839.692,843.719,410273,0
+BLK.US,D,20211210,000000,849.995,853.009,844.09,849.303,493978,0
+BLK.US,D,20211213,000000,848.249,849.617,839.184,842.417,504661,0
+BLK.US,D,20211214,000000,835.385,840.393,819.813,828.39,902976,0
+BLK.US,D,20211215,000000,831.484,840.182,817.995,839.893,507497,0
+BLK.US,D,20211216,000000,849.58,856.556,841.235,845.984,516313,0
+BLK.US,D,20211217,000000,842.482,848.223,829.335,838.665,792046,0
+BLK.US,D,20211220,000000,826.115,827.039,811.819,823.715,598601,0
+BLK.US,D,20211221,000000,830.708,839.229,826.43,836.181,415673,0
+BLK.US,D,20211222,000000,836.817,842.972,833.566,836.799,381641,0
+BLK.US,D,20211223,000000,838.859,847.629,837.307,838.979,453515,0
+BLK.US,D,20211227,000000,843.462,847.436,837.224,846.928,447953,0
+BLK.US,D,20211228,000000,848.036,852.879,845.607,846.234,419601,0
+BLK.US,D,20211229,000000,845.735,847.279,833.26,835.126,426963,0
+BLK.US,D,20211230,000000,836.964,842.785,832.142,838.84,344175,0
+BLK.US,D,20211231,000000,840.283,844.405,838.601,840.486,234307,0
+BLK.US,D,20220103,000000,843.046,846.465,831.191,836.974,512854,0
+BLK.US,D,20220104,000000,842.474,851.428,841.402,842.011,540059,0
+BLK.US,D,20220105,000000,842.871,849.617,817.779,818.649,624677,0
+BLK.US,D,20220106,000000,820.109,824.527,811.54,822.069,693885,0
+BLK.US,D,20220107,000000,821.867,823.103,811.517,819.111,700771,0
+BLK.US,D,20220110,000000,815.831,816.902,792.091,801.729,858926,0
+BLK.US,D,20220111,000000,800.269,816.026,791.112,815.36,811133,0
+BLK.US,D,20220112,000000,822.124,826.182,808.633,812.531,709067,0
+BLK.US,D,20220113,000000,817.698,818.086,793.266,796.443,867006,0
+BLK.US,D,20220114,000000,775.715,788.33,764.579,779.024,1350537,0
+BLK.US,D,20220118,000000,766.539,771.076,756.614,763.784,1109372,0
+BLK.US,D,20220119,000000,771.123,771.123,757.352,757.816,866215,0
+BLK.US,D,20220120,000000,760.255,777.249,756.197,758.774,1030380,0
+BLK.US,D,20220121,000000,758.183,758.183,733.297,735.248,1359726,0
+BLK.US,D,20220124,000000,715.639,723.759,692.22,722.31,1839574,0
+BLK.US,D,20220125,000000,710.547,739.636,701.242,733.076,1329161,0
+BLK.US,D,20220126,000000,744.507,752.741,719.796,730.25,1026877,0
+BLK.US,D,20220127,000000,741.439,747.779,719.436,723.353,758851,0
+BLK.US,D,20220128,000000,720.406,742.289,709.298,741.873,656682,0
+BLK.US,D,20220131,000000,739.185,756.132,738.999,755.468,665796,0
+BLK.US,D,20220201,000000,760.024,763.156,753.285,758.23,688383,0
+BLK.US,D,20220202,000000,761.992,762.084,748.665,755.071,1122484,0
+BLK.US,D,20220203,000000,749.552,756.188,736.69,739.702,634645,0
+BLK.US,D,20220204,000000,736.237,750.415,731.93,743.417,727134,0
+BLK.US,D,20220207,000000,743.583,757.131,737.833,749.941,619478,0
+BLK.US,D,20220208,000000,749.073,750.818,735.573,741.188,1058462,0
+BLK.US,D,20220209,000000,752.076,757.232,746.309,746.337,1304745,0
+BLK.US,D,20220210,000000,737.825,743.63,707.061,714.38,2268145,0
+BLK.US,D,20220211,000000,718.963,720.628,705.259,709.15,1385456,0
+BLK.US,D,20220214,000000,702.275,710.419,691.213,697.969,1036344,0
+BLK.US,D,20220215,000000,712.56,719.943,710.943,717.135,599598,0
+BLK.US,D,20220216,000000,713.448,723.16,712.875,719.188,683191,0
+BLK.US,D,20220217,000000,710.36,713.855,698.542,699.984,542102,0
+BLK.US,D,20220218,000000,698.236,702.727,690.75,694.029,538417,0
+BLK.US,D,20220222,000000,688.506,696.215,676.345,684.357,751792,0
+BLK.US,D,20220223,000000,689.421,695.343,671.214,672.424,886939,0
+BLK.US,D,20220224,000000,652.041,674.431,647.53,671.788,1278816,0
+BLK.US,D,20220225,000000,675.697,689.394,673.268,689.3,736977,0
+BLK.US,D,20220228,000000,679.394,686.427,675.126,682.897,866829,0
+BLK.US,D,20220301,000000,679.644,680.9,653.325,656.199,940477,0
+BLK.US,D,20220302,000000,660.966,684.651,659.146,677.528,1032954,0
+BLK.US,D,20220303,000000,685.723,690.797,669.745,677.221,756436,0
+BLK.US,D,20220304,000000,667.214,670.366,642.734,643.734,2338717,0
+BLK.US,D,20220307,000000,643.187,648.501,623.633,625.693,1249227,0
+BLK.US,D,20220308,000000,623.781,626.829,610.057,612.57,1277137,0
+BLK.US,D,20220309,000000,634.823,649.078,628.4,640.645,1550132,0
+BLK.US,D,20220310,000000,629.824,652.261,629.676,644.296,1090559,0
+BLK.US,D,20220311,000000,647.225,651.486,634.13,634.906,881559,0
+BLK.US,D,20220314,000000,643.085,656.484,641.67,644.601,821023,0
+BLK.US,D,20220315,000000,649.267,660.745,647.217,653.972,692060,0
+BLK.US,D,20220316,000000,667.914,676.418,657.499,675.634,1257754,0
+BLK.US,D,20220317,000000,666.346,686.642,666.346,684.708,589611,0
+BLK.US,D,20220318,000000,686.112,686.112,674.035,682.545,1328012,0
+BLK.US,D,20220321,000000,683.737,687.526,672.693,678.144,637634,0
+BLK.US,D,20220322,000000,684.071,692.281,681.438,690.198,612059,0
+BLK.US,D,20220323,000000,690.17,690.17,674.303,680.578,823813,0
+BLK.US,D,20220324,000000,683.885,686.99,678.605,682.257,501014,0
+BLK.US,D,20220325,000000,683.811,687.506,679.525,684.809,454404,0
+BLK.US,D,20220328,000000,688.006,695.233,683.848,692.977,485829,0
+BLK.US,D,20220329,000000,707.673,717.818,704.325,714.565,860416,0
+BLK.US,D,20220330,000000,717.624,723.65,714.538,718.374,856913,0
+BLK.US,D,20220331,000000,724.175,724.95,706.183,706.183,1008327,0
+BLK.US,D,20220401,000000,709.724,716.031,706.544,711.35,739509,0
+BLK.US,D,20220404,000000,712.957,728.806,711.294,722.873,955260,0
+BLK.US,D,20220405,000000,720.563,721.977,704.353,706.424,815971,0
+BLK.US,D,20220406,000000,695.169,700.557,681.151,688.681,915055,0
+BLK.US,D,20220407,000000,688.681,696.083,680.247,692.064,514525,0
+BLK.US,D,20220408,000000,690.318,690.318,678.489,680.244,888363,0
+BLK.US,D,20220411,000000,676.963,681.611,672.103,673.11,640336,0
+BLK.US,D,20220412,000000,673.13,679.984,657.458,662.435,1033687,0
+BLK.US,D,20220413,000000,662.593,671.889,657.122,661.43,983295,0
+BLK.US,D,20220414,000000,661.68,664.728,635.924,635.951,1194569,0
+BLK.US,D,20220418,000000,634.87,639.018,626.054,628.4,902616,0
+BLK.US,D,20220419,000000,629.787,651.186,629.787,648.334,1080247,0
+BLK.US,D,20220420,000000,654.009,656.858,644.597,645.96,1004372,0
+BLK.US,D,20220421,000000,655.172,655.293,628.096,629.749,870976,0
+BLK.US,D,20220422,000000,629.325,631.931,612.253,612.635,862711,0
+BLK.US,D,20220425,000000,610.195,618.309,598.829,617.57,1231711,0
+BLK.US,D,20220426,000000,612.376,618.078,597.778,597.951,872415,0
+BLK.US,D,20220427,000000,597.111,605.807,593.059,594.226,683692,0
+BLK.US,D,20220428,000000,600.677,604.741,590.807,601.574,1219873,0
+BLK.US,D,20220429,000000,599.791,601.86,575.929,577.279,1094812,0
+BLK.US,D,20220502,000000,581.926,582.888,563.714,577.391,1663382,0
+BLK.US,D,20220503,000000,582.667,593.006,577.722,583.173,960160,0
+BLK.US,D,20220504,000000,584.339,615.912,582.196,614.751,1123484,0
+BLK.US,D,20220505,000000,601.869,607.053,579.081,585.715,962593,0
+BLK.US,D,20220506,000000,583.396,588.757,570.138,580.919,785394,0
+BLK.US,D,20220509,000000,569.923,576.973,557.648,559.609,1168189,0
+BLK.US,D,20220510,000000,568.796,577.824,550.618,563.924,1276673,0
+BLK.US,D,20220511,000000,558.869,574.238,554.135,554.797,1266779,0
+BLK.US,D,20220512,000000,548.004,558.944,541.586,554.839,1209377,0
+BLK.US,D,20220513,000000,560.635,576.096,557.327,568.64,1822814,0
+BLK.US,D,20220516,000000,559.219,559.239,538.808,553.177,2475119,0
+BLK.US,D,20220517,000000,568.988,577.912,552.948,565.303,1692991,0
+BLK.US,D,20220518,000000,558.991,560.384,542.837,546.949,1046768,0
+BLK.US,D,20220519,000000,541.073,553.889,538.373,548.076,1407956,0
+BLK.US,D,20220520,000000,551.56,561.106,542.596,554.878,1299505,0
+BLK.US,D,20220523,000000,563.466,568.676,554.324,565.107,994022,0
+BLK.US,D,20220524,000000,562.087,575.006,549.417,571.43,1226769,0
+BLK.US,D,20220525,000000,568.334,585.485,568.334,579.053,1038051,0
+BLK.US,D,20220526,000000,583.415,603.393,583.313,602.933,1786793,0
+BLK.US,D,20220527,000000,607.007,621.669,606.351,615.954,1061481,0
+BLK.US,D,20220531,000000,609.614,621.185,604.735,618.309,2725851,0
+BLK.US,D,20220601,000000,621.637,625.166,608.845,610.391,995537,0
+BLK.US,D,20220602,000000,612.145,636.903,611.315,634.398,1033923,0
+BLK.US,D,20220603,000000,626.889,630.498,621.619,625.213,847274,0
+BLK.US,D,20220606,000000,633.448,640.3,627.418,628.562,650326,0
+BLK.US,D,20220607,000000,620.867,632.965,620.66,632.537,585668,0
+BLK.US,D,20220608,000000,627.447,630.498,616.402,616.529,517729,0
+BLK.US,D,20220609,000000,615.002,623.84,613.783,614.147,1041306,0
+BLK.US,D,20220610,000000,598.165,603.674,574.888,574.888,1235420,0
+BLK.US,D,20220613,000000,558.536,564.594,547.16,557.248,1317483,0
+BLK.US,D,20220614,000000,555.38,562.642,546.584,550.279,806296,0
+BLK.US,D,20220615,000000,556.971,568.408,548.93,558.347,991462,0
+BLK.US,D,20220616,000000,541.047,546.174,535.733,545.197,1080784,0
+BLK.US,D,20220617,000000,546.742,553.647,538.99,541.93,1543674,0
+BLK.US,D,20220621,000000,555.417,574.134,554.485,571.974,1214356,0
+BLK.US,D,20220622,000000,563.364,578.848,561.344,567.077,1013158,0
+BLK.US,D,20220623,000000,570.92,585.145,567.124,581.439,913152,0
+BLK.US,D,20220624,000000,588.633,603.435,588.382,602.912,1089242,0
+BLK.US,D,20220627,000000,604.979,607.537,589.954,592.804,684721,0
+BLK.US,D,20220628,000000,597.905,603.117,583.1,585.547,557026,0
+BLK.US,D,20220629,000000,584.139,586.094,571.278,575.156,575077,0
+BLK.US,D,20220630,000000,564.827,573.183,555.015,566.856,775527,0
+BLK.US,D,20220701,000000,565.189,576.379,564.006,573.985,540169,0
+BLK.US,D,20220705,000000,563.068,578.153,556.114,577.726,615471,0
+BLK.US,D,20220706,000000,579.428,581.095,567.692,572.16,550956,0
+BLK.US,D,20220707,000000,576.321,583.43,575.311,580.498,545742,0
+BLK.US,D,20220708,000000,575.968,580.267,570.418,576.647,372883,0
+BLK.US,D,20220711,000000,569.647,571.365,561.913,563.095,494513,0
+BLK.US,D,20220712,000000,560.303,573.733,559.14,561.504,536876,0
+BLK.US,D,20220713,000000,553.788,558.492,542.852,555.072,646396,0
+BLK.US,D,20220714,000000,544.368,550.265,540.04,547.858,1221161,0
+BLK.US,D,20220715,000000,553.779,561.982,544.955,558.787,1131323,0
+BLK.US,D,20220718,000000,563.522,570.883,553.369,556.144,892817,0
+BLK.US,D,20220719,000000,566.185,586.037,564.446,584.818,991396,0
+BLK.US,D,20220720,000000,585.405,595.018,583.095,590.766,721490,0
+BLK.US,D,20220721,000000,590.312,597.969,587.077,595.027,775761,0
+BLK.US,D,20220722,000000,597.011,600.446,584.013,589.753,550726,0
+BLK.US,D,20220725,000000,592.616,595.001,585.623,592.088,507215,0
+BLK.US,D,20220726,000000,590.206,590.206,577.317,579.792,535608,0
+BLK.US,D,20220727,000000,585.255,601.65,582.118,598.761,503522,0
+BLK.US,D,20220728,000000,602.773,617.952,594.564,614.268,591847,0
+BLK.US,D,20220729,000000,615.131,628.098,614.47,622.83,960886,0
+BLK.US,D,20220801,000000,615.495,628.062,610.078,624.887,612326,0
+BLK.US,D,20220802,000000,617.805,630.936,617.067,620.018,764571,0
+BLK.US,D,20220803,000000,626.45,643.547,622.596,642.709,968923,0
+BLK.US,D,20220804,000000,644.525,650.938,643.2,647.801,801862,0
+BLK.US,D,20220805,000000,639.649,651.514,638.756,647.727,589886,0
+BLK.US,D,20220808,000000,651.514,656.458,646.158,648.043,527148,0
+BLK.US,D,20220809,000000,647.095,650.185,641.268,648.267,522366,0
+BLK.US,D,20220810,000000,661.855,675.035,660.868,674.979,883472,0
+BLK.US,D,20220811,000000,681.401,685.839,677.063,678.18,743933,0
+BLK.US,D,20220812,000000,681.764,700.323,677.603,699.755,823260,0
+BLK.US,D,20220815,000000,693.594,706.529,692.049,703.469,774120,0
+BLK.US,D,20220816,000000,697.167,710.769,696.349,704.633,713704,0
+BLK.US,D,20220817,000000,692.905,695.064,683.662,691.741,638426,0
+BLK.US,D,20220818,000000,688.632,696.152,683.329,693.604,844041,0
+BLK.US,D,20220819,000000,685.059,686.185,662.973,664.406,832649,0
+BLK.US,D,20220822,000000,650.667,653.543,644.273,646.908,725916,0
+BLK.US,D,20220823,000000,644.609,655.28,644.068,648.693,433548,0
+BLK.US,D,20220824,000000,646.759,655.536,645.941,651.906,414691,0
+BLK.US,D,20220825,000000,654.95,662.58,651.804,661.38,390735,0
+BLK.US,D,20220826,000000,663.94,664.796,628.964,629.585,680344,0
+BLK.US,D,20220829,000000,625.407,632.551,623.731,629.075,407741,0
+BLK.US,D,20220830,000000,633.879,634.446,622.112,626.125,522611,0
+BLK.US,D,20220831,000000,631.644,634.846,618.975,620.232,699823,0
+BLK.US,D,20220901,000000,615.412,619.368,605.717,618.8,521474,0
+BLK.US,D,20220902,000000,630.163,632.462,608.743,612.48,539357,0
+BLK.US,D,20220906,000000,617.927,625.655,607.538,620.402,699883,0
+BLK.US,D,20220907,000000,622.645,634.956,618.705,632.209,514752,0
+BLK.US,D,20220908,000000,626.61,649.284,619.212,648.807,917261,0
+BLK.US,D,20220909,000000,651.693,657.544,649.706,652.125,572318,0
+BLK.US,D,20220912,000000,653.765,658.068,647.231,653.391,806709,0
+BLK.US,D,20220913,000000,632.06,632.35,603.224,604.726,1322542,0
+BLK.US,D,20220914,000000,610.061,614.973,597.078,603.478,887098,0
+BLK.US,D,20220915,000000,601.546,608.532,590.866,592.938,829646,0
+BLK.US,D,20220916,000000,584.959,589.308,577.477,587.687,2872882,0
+BLK.US,D,20220919,000000,582.135,596.761,582.135,595.178,604028,0
+BLK.US,D,20220920,000000,587.62,590.453,580.775,583.534,598881,0
+BLK.US,D,20220921,000000,590.125,592.77,569.758,570.2,870880,0
+BLK.US,D,20220922,000000,567.489,570.105,555.647,563.082,911590,0
+BLK.US,D,20220923,000000,556.265,561.9,546.767,554.54,1044162,0
+BLK.US,D,20220926,000000,553.235,556.792,546.598,548.219,738651,0
+BLK.US,D,20220927,000000,556.349,558.727,538.192,542.547,820515,0
+BLK.US,D,20220928,000000,545.895,552.139,540.25,548.953,944185,0
+BLK.US,D,20220929,000000,541.486,543.792,524.824,528.782,935736,0
+BLK.US,D,20220930,000000,526.615,532.195,515.316,515.991,907996,0
+BLK.US,D,20221003,000000,520.417,542.387,509.381,537.033,1011970,0
+BLK.US,D,20221004,000000,547.2,554.492,546.006,554.456,830532,0
+BLK.US,D,20221005,000000,544.882,551.587,538.177,546.812,593614,0
+BLK.US,D,20221006,000000,544.049,548.549,535.195,535.992,604439,0
+BLK.US,D,20221007,000000,529.635,529.635,512.907,516.105,667677,0
+BLK.US,D,20221010,000000,522.81,523.358,507.604,511.546,546470,0
+BLK.US,D,20221011,000000,501.833,509.12,494.106,498.043,994724,0
+BLK.US,D,20221012,000000,498.053,504.879,494.163,498.007,850026,0
+BLK.US,D,20221013,000000,473.59,531.574,471.774,530.76,2501113,0
+BLK.US,D,20221014,000000,531.903,546.373,513.469,516.62,1361318,0
+BLK.US,D,20221017,000000,530.733,538.918,530.733,533.779,950095,0
+BLK.US,D,20221018,000000,553.235,553.471,537.46,544.854,853902,0
+BLK.US,D,20221019,000000,545.482,551.447,537.741,541.89,869579,0
+BLK.US,D,20221020,000000,544.206,553.93,533.802,536.695,875461,0
+BLK.US,D,20221021,000000,538.018,561.151,535.364,560.044,886083,0
+BLK.US,D,20221024,000000,568.061,576.678,565.192,573.34,1011923,0
+BLK.US,D,20221025,000000,575.696,596.7,571.99,596.315,1019533,0
+BLK.US,D,20221026,000000,594.657,601.662,594.522,598.058,1140463,0
+BLK.US,D,20221027,000000,603.524,616.277,601.875,608.542,1006404,0
+BLK.US,D,20221028,000000,608.373,623.549,605.316,622.39,920034,0
+BLK.US,D,20221031,000000,617.01,621.35,605.016,605.663,1106388,0
+BLK.US,D,20221101,000000,615.819,617.131,608.101,611.372,822310,0
+BLK.US,D,20221102,000000,609.957,621.894,598.152,599.004,1132111,0
+BLK.US,D,20221103,000000,587.407,598.822,584.161,594.318,764816,0
+BLK.US,D,20221104,000000,605.814,619.241,602.634,615.264,754428,0
+BLK.US,D,20221107,000000,619.109,636.287,614.696,634.161,851720,0
+BLK.US,D,20221108,000000,635.764,648.318,632.762,643.565,1156390,0
+BLK.US,D,20221109,000000,635.162,640.285,625.496,627.895,575153,0
+BLK.US,D,20221110,000000,657.056,714.724,656.507,712.467,1915051,0
+BLK.US,D,20221111,000000,701.391,736.695,701.391,726.474,1363557,0
+BLK.US,D,20221114,000000,712.645,715.381,677.769,694.968,1261638,0
+BLK.US,D,20221115,000000,709.887,712.597,686.67,694.18,907962,0
+BLK.US,D,20221116,000000,687.325,687.325,675.258,681.729,860058,0
+BLK.US,D,20221117,000000,670.738,676.544,665.937,676.365,833496,0
+BLK.US,D,20221118,000000,684.729,685.123,674.19,675.708,668456,0
+BLK.US,D,20221121,000000,671.929,683.106,670.897,678.605,700545,0
+BLK.US,D,20221122,000000,681.879,691.105,680.857,687.748,645967,0
+BLK.US,D,20221123,000000,685.901,694.827,683.818,690.439,521630,0
+BLK.US,D,20221125,000000,688.694,693.75,682.309,691.809,321589,0
+BLK.US,D,20221128,000000,682.638,690.42,674.614,676.234,512039,0
+BLK.US,D,20221129,000000,677.444,679.607,667.212,669.511,744834,0
+BLK.US,D,20221130,000000,669.511,673.059,650.09,671.384,2940180,0
+BLK.US,D,20221201,000000,674.057,679.825,666.885,677.181,1177435,0
+BLK.US,D,20221202,000000,662.261,668.984,656.096,668.552,1218809,0
+BLK.US,D,20221205,000000,664.822,669.669,655.21,668.349,1173658,0
+BLK.US,D,20221206,000000,667.697,672.548,660.955,670.622,890715,0
+BLK.US,D,20221207,000000,667.742,681.358,665.346,669.554,929695,0
+BLK.US,D,20221208,000000,670.349,675.052,662.002,664.156,662919,0
+BLK.US,D,20221209,000000,661.304,674.159,660.907,667.469,581700,0
+BLK.US,D,20221212,000000,666.262,671.436,662.821,669.622,742809,0
+BLK.US,D,20221213,000000,697.408,701.665,676.618,683.709,1006107,0
+BLK.US,D,20221214,000000,678.798,685.082,665.043,671.784,581658,0
+BLK.US,D,20221215,000000,660.52,663.692,654.138,659.19,600040,0
+BLK.US,D,20221216,000000,651.486,664.344,645.719,661.114,1797439,0
+BLK.US,D,20221219,000000,660.379,661.851,648.746,653.798,642770,0
+BLK.US,D,20221220,000000,652.41,656.555,649.18,652.939,625005,0
+BLK.US,D,20221221,000000,663.23,676.126,660.341,673.126,690765,0
+BLK.US,D,20221222,000000,663.401,667.862,649.785,664.051,660068,0
+BLK.US,D,20221223,000000,669.188,670.438,661.095,664.627,384658,0
+BLK.US,D,20221227,000000,665.222,668.083,661.379,663.985,344471,0
+BLK.US,D,20221228,000000,664.685,672.057,661.182,661.219,484812,0
+BLK.US,D,20221229,000000,667.177,680.677,665.166,676.155,418694,0
+BLK.US,D,20221230,000000,668.734,673.096,659.361,669.056,437473,0
+BLK.US,D,20230103,000000,679.79,683.133,664.467,672.274,572810,0
+BLK.US,D,20230104,000000,679.458,686.854,673.559,681.583,752197,0
+BLK.US,D,20230105,000000,673.209,677.117,662.05,662.079,727300,0
+BLK.US,D,20230106,000000,673.577,697.313,670.792,696.784,1287599,0
+BLK.US,D,20230109,000000,700.76,720.209,700.326,710.938,1168067,0
+BLK.US,D,20230110,000000,707.765,715.423,702.81,714.988,803858,0
+BLK.US,D,20230111,000000,715.668,721.097,706.378,713.704,834835,0
+BLK.US,D,20230112,000000,720.541,720.541,699.759,711.854,994295,0
+BLK.US,D,20230113,000000,704.932,716.131,694.026,711.882,1042394,0
+BLK.US,D,20230117,000000,708.285,710.103,694.045,707.86,872561,0
+BLK.US,D,20230118,000000,709.049,720.445,704.697,705.623,771913,0
+BLK.US,D,20230119,000000,696.606,700.145,688.874,689.108,689248,0
+BLK.US,D,20230120,000000,693.735,701.203,690.215,700.287,767176,0
+BLK.US,D,20230123,000000,700.439,708.133,694.33,706.246,773430,0
+BLK.US,D,20230124,000000,706.228,714.8,685.059,710.069,591265,0
+BLK.US,D,20230125,000000,701.601,709.794,691.593,709.294,1133702,0
+BLK.US,D,20230126,000000,708.115,716.971,704.527,716.519,517743,0
+BLK.US,D,20230127,000000,709.759,721.428,709.759,716.782,518405,0
+BLK.US,D,20230130,000000,708.501,715.913,704.848,706.095,485450,0
+BLK.US,D,20230131,000000,708.115,717.284,704.425,716.812,605914,0
+BLK.US,D,20230201,000000,711.626,725.388,702.82,720.039,743772,0
+BLK.US,D,20230202,000000,721.238,738.111,720.522,727.688,1166986,0
+BLK.US,D,20230203,000000,708.115,726.818,706.218,714.875,1272930,0
+BLK.US,D,20230206,000000,705.263,708.227,697.539,700.921,732413,0
+BLK.US,D,20230207,000000,694.235,702.081,687.733,699.447,773500,0
+BLK.US,D,20230208,000000,694.301,700.347,689.099,689.099,548310,0
+BLK.US,D,20230209,000000,697.841,698.129,674.55,675.985,766585,0
+BLK.US,D,20230210,000000,672.455,685.823,671.304,683.104,663037,0
+BLK.US,D,20230213,000000,682.491,696.487,680.745,695.756,617549,0
+BLK.US,D,20230214,000000,692.782,701.412,686.4,688.429,494348,0
+BLK.US,D,20230215,000000,678.988,687.183,678.252,683.747,507695,0
+BLK.US,D,20230216,000000,671.114,682.209,669.849,673.181,521790,0
+BLK.US,D,20230217,000000,668.895,676.703,666.93,676.165,549957,0
+BLK.US,D,20230221,000000,666.696,669.007,653.562,656.892,684758,0
+BLK.US,D,20230222,000000,656.892,660.011,643.989,649.02,993351,0
+BLK.US,D,20230223,000000,658.329,662.927,648.134,653.203,651144,0
+BLK.US,D,20230224,000000,644.451,652.669,640.684,645.263,586313,0
+BLK.US,D,20230227,000000,656.074,657.604,643.629,644.914,593157,0
+BLK.US,D,20230228,000000,647.218,655.596,644.974,650.927,909962,0
+BLK.US,D,20230301,000000,644.998,649.823,637.614,642.553,672597,0
+BLK.US,D,20230302,000000,635.415,649.01,635.189,647.605,519155,0
+BLK.US,D,20230303,000000,654.873,656.506,649.634,656.414,860333,0
+BLK.US,D,20230306,000000,654.617,664.544,653.865,654.654,571332,0
+BLK.US,D,20230307,000000,654.654,655.215,640.179,641.598,438923,0
+BLK.US,D,20230308,000000,643.461,646.989,639.686,641.31,583614,0
+BLK.US,D,20230309,000000,641.435,642.138,618.145,619.363,827770,0
+BLK.US,D,20230310,000000,615.959,619.534,597.678,603.907,1010540,0
+BLK.US,D,20230313,000000,594.389,611.706,593.505,595.103,1049077,0
+BLK.US,D,20230314,000000,614.73,616.244,594.095,606.572,976576,0
+BLK.US,D,20230315,000000,590.567,603.405,589.614,600.78,1188220,0
+BLK.US,D,20230316,000000,596.559,613.751,590.852,605.763,763766,0
+BLK.US,D,20230317,000000,607.408,607.408,593.276,605.506,2840731,0
+BLK.US,D,20230320,000000,615.738,620.466,608.188,612.02,971832,0
+BLK.US,D,20230321,000000,627.587,632.58,626.267,629.701,831981,0
+BLK.US,D,20230322,000000,627.731,634.742,616.137,616.547,504890,0
+BLK.US,D,20230323,000000,621.265,628.597,613.912,619.839,508260,0
+BLK.US,D,20230324,000000,611.308,616.073,606.815,613.276,603743,0
+BLK.US,D,20230327,000000,622.453,624.582,614.794,616.547,432246,0
+BLK.US,D,20230328,000000,614.666,618.05,609.947,614.568,392595,0
+BLK.US,D,20230329,000000,620.075,625.507,619.097,625.011,619645,0
+BLK.US,D,20230330,000000,630.993,634.897,624.893,628.644,412743,0
+BLK.US,D,20230331,000000,632.495,636.357,630.14,636.328,542946,0
+BLK.US,D,20230403,000000,631.954,637.365,624.308,633.751,654884,0
+BLK.US,D,20230404,000000,633.256,636.832,621.798,626.807,552210,0
+BLK.US,D,20230405,000000,620.408,624.679,619.368,623.889,448104,0
+BLK.US,D,20230406,000000,624.422,626.761,621.935,624.231,464534,0
+BLK.US,D,20230410,000000,620.379,627.493,618.9,627.483,414142,0
+BLK.US,D,20230411,000000,629.557,638.534,629.414,636.862,563482,0
+BLK.US,D,20230412,000000,643.012,644.43,630.85,633.332,506174,0
+BLK.US,D,20230413,000000,630.86,638.667,626.257,637.859,729788,0
+BLK.US,D,20230414,000000,646.893,669.504,644.829,657.451,1175360,0
+BLK.US,D,20230417,000000,657.451,664.839,656.936,664.136,616328,0
+BLK.US,D,20230418,000000,666.046,666.861,656.052,660.017,624470,0
+BLK.US,D,20230419,000000,657.117,665.219,656.194,661.169,366057,0
+BLK.US,D,20230420,000000,656.632,664.679,656.632,662.252,610282,0
+BLK.US,D,20230421,000000,661.444,662.147,645.644,647.57,814486,0
+BLK.US,D,20230424,000000,648.842,648.842,640.113,641.149,475148,0
+BLK.US,D,20230425,000000,637.774,638.81,626.19,627.379,580841,0
+BLK.US,D,20230426,000000,623.555,629.309,615.69,618.782,457096,0
+BLK.US,D,20230427,000000,625.041,631.012,623.156,630.204,414237,0
+BLK.US,D,20230428,000000,627.493,639.096,626.656,638.306,556353,0
+BLK.US,D,20230501,000000,641.996,642.48,629.728,630.479,589065,0
+BLK.US,D,20230502,000000,625.497,626.31,604.147,619.534,756816,0
+BLK.US,D,20230503,000000,625.202,630.479,608.871,610.926,452922,0
+BLK.US,D,20230504,000000,607.255,607.255,597.443,600.704,619735,0
+BLK.US,D,20230505,000000,610.718,613.068,606.305,612.895,509270,0
+BLK.US,D,20230508,000000,614.578,615.291,609.377,611.621,393811,0
+BLK.US,D,20230509,000000,607.683,611.954,602.577,604.423,464453,0
+BLK.US,D,20230510,000000,612.392,613.344,593.895,598.346,654612,0
+BLK.US,D,20230511,000000,599.287,611.954,596.861,610.556,763514,0
+BLK.US,D,20230512,000000,614.874,619.286,611.441,613.485,952857,0
+BLK.US,D,20230515,000000,613.561,618.392,611.203,613.152,527750,0
+BLK.US,D,20230516,000000,611.097,612.362,602.197,602.768,381405,0
+BLK.US,D,20230517,000000,608.852,619.687,607.238,618.753,502977,0
+BLK.US,D,20230518,000000,618.688,640.179,617.632,636.528,1183902,0
+BLK.US,D,20230519,000000,640.437,643.375,630.234,634.028,1432729,0
+BLK.US,D,20230522,000000,633.676,642.652,633.636,638.487,682277,0
+BLK.US,D,20230523,000000,633.856,639.039,626.976,629.111,750008,0
+BLK.US,D,20230524,000000,621.008,624.336,616.672,622.9,583177,0
+BLK.US,D,20230525,000000,623.204,630.622,621.377,628.149,549747,0
+BLK.US,D,20230526,000000,632.295,642.156,630.287,639.353,561480,0
+BLK.US,D,20230530,000000,644.335,647.331,636.109,640.571,530240,0
+BLK.US,D,20230531,000000,638.878,641.549,624.193,625.326,1996339,0
+BLK.US,D,20230601,000000,631.05,638.544,628.007,636.063,599209,0
+BLK.US,D,20230602,000000,643.032,651.43,643.032,648.443,588697,0
+BLK.US,D,20230605,000000,648.053,649.489,641.178,643.337,580105,0
+BLK.US,D,20230606,000000,640.342,652.015,640.342,651.354,787239,0
+BLK.US,D,20230607,000000,650.472,651.46,642.035,649.735,557578,0
+BLK.US,D,20230608,000000,646.947,653.254,638.028,651.986,544679,0
+BLK.US,D,20230609,000000,653.72,657.611,648.815,655.646,485770,0
+BLK.US,D,20230612,000000,655.847,660.167,653.595,653.711,454111,0
+BLK.US,D,20230613,000000,656.537,663.971,656.221,660.139,651451,0
+BLK.US,D,20230614,000000,661.699,675.542,661.04,663.356,707807,0
+BLK.US,D,20230615,000000,664.01,682.793,662.753,681.31,672613,0
+BLK.US,D,20230616,000000,685.391,686.259,672.841,673.253,1338085,0
+BLK.US,D,20230620,000000,666.462,667.195,658.616,661.92,728748,0
+BLK.US,D,20230621,000000,661.699,666.903,657.562,660.09,510741,0
+BLK.US,D,20230622,000000,655.656,655.751,646.994,650.837,377234,0
+BLK.US,D,20230623,000000,642.186,654.238,641.85,651.861,716071,0
+BLK.US,D,20230626,000000,649.592,656.211,649.592,651.594,421755,0
+BLK.US,D,20230627,000000,654.715,659.419,649.285,655.875,551755,0
+BLK.US,D,20230628,000000,655.875,656.959,651.544,656.432,384343,0
+BLK.US,D,20230629,000000,657.849,661.883,653.327,659.295,547745,0
+BLK.US,D,20230630,000000,665.914,666.738,661.441,662.102,962298,0
+BLK.US,D,20230703,000000,661.011,672.66,660.761,664.44,393422,0
+BLK.US,D,20230705,000000,662.61,671.194,657.053,663.722,711315,0
+BLK.US,D,20230706,000000,656.221,657.657,646.451,652.035,704887,0
+BLK.US,D,20230707,000000,649.783,662.916,649.453,655.359,454298,0
+BLK.US,D,20230710,000000,664.681,675.316,663.674,666.921,593573,0
+BLK.US,D,20230711,000000,670.515,681.119,670.341,680.362,527055,0
+BLK.US,D,20230712,000000,692.307,696.456,688.657,695.497,670307,0
+BLK.US,D,20230713,000000,702.078,709.292,696.886,708.716,968755,0
+BLK.US,D,20230714,000000,711.783,712.741,692.059,697.443,1110851,0
+BLK.US,D,20230717,000000,694.109,702.204,690.228,697.29,676957,0
+BLK.US,D,20230718,000000,695.037,709.704,692.843,707.885,824646,0
+BLK.US,D,20230719,000000,708.87,721.317,708.87,715.903,750390,0
+BLK.US,D,20230720,000000,712.761,721.719,711.305,719.333,648833,0
+BLK.US,D,20230721,000000,721.594,724.545,718.245,719.649,534786,0
+BLK.US,D,20230724,000000,720.119,725.204,718.957,724.793,402362,0
+BLK.US,D,20230725,000000,720.933,721.343,711.023,714.678,637572,0
+BLK.US,D,20230726,000000,712.023,718.365,709.877,711.936,577214,0
+BLK.US,D,20230727,000000,714.772,716.562,697.798,698.439,579536,0
+BLK.US,D,20230728,000000,707.185,714.898,703.907,707.319,545746,0
+BLK.US,D,20230731,000000,708.899,712.09,704.704,707.808,383887,0
+BLK.US,D,20230801,000000,702.51,704.992,699.81,701.494,375596,0
+BLK.US,D,20230802,000000,692.087,693.382,683.302,687.297,677664,0
+BLK.US,D,20230803,000000,680.63,682.929,675.973,680.333,611224,0
+BLK.US,D,20230804,000000,680.238,690.653,679.289,680.439,495963,0
+BLK.US,D,20230807,000000,683.341,688.628,681.743,682.613,405114,0
+BLK.US,D,20230808,000000,673.839,673.839,658.639,667.698,706649,0
+BLK.US,D,20230809,000000,666.049,670.562,661.968,663.012,467099,0
+BLK.US,D,20230810,000000,667.736,676.423,665.387,667.726,518917,0
+BLK.US,D,20230811,000000,664.622,668.961,661.279,666.384,397867,0
+BLK.US,D,20230814,000000,663.702,665.006,659.706,663.817,412328,0
+BLK.US,D,20230815,000000,656.211,657.284,642.33,644.553,542551,0
+BLK.US,D,20230816,000000,641.85,648.04,641.85,643.997,516391,0
+BLK.US,D,20230817,000000,646.363,652.438,644.23,645.681,491845,0
+BLK.US,D,20230818,000000,637.281,646.939,637.281,642.09,553864,0
+BLK.US,D,20230821,000000,643.957,648.509,638.498,643.374,453426,0
+BLK.US,D,20230822,000000,643.374,646.411,636.687,637.865,347048,0
+BLK.US,D,20230823,000000,640.318,651.747,639.092,650.252,403739,0
+BLK.US,D,20230824,000000,650.261,659.646,644.696,644.878,331867,0
+BLK.US,D,20230825,000000,647.599,653.537,643.057,647.561,287277,0
+BLK.US,D,20230828,000000,652.685,654.82,646.286,650.472,449749,0
+BLK.US,D,20230829,000000,650.138,662.409,648.126,661.997,524675,0
+BLK.US,D,20230830,000000,662.713,670.112,660.827,666.575,505096,0
+BLK.US,D,20230831,000000,668.548,674.843,664.646,671.108,644154,0
+BLK.US,D,20230901,000000,674.614,677.287,671.931,676.521,474491,0
+BLK.US,D,20230905,000000,675.927,678.532,666.27,666.692,581243,0
+BLK.US,D,20230906,000000,663.847,669.939,659.763,665.016,445464,0
+BLK.US,D,20230907,000000,658.743,668.364,656.108,666.829,469516,0
+BLK.US,D,20230908,000000,667.909,669.232,662.642,666.404,365179,0
+BLK.US,D,20230911,000000,671.074,673.478,667.726,671.527,583931,0
+BLK.US,D,20230912,000000,669.039,678.089,667.808,672.889,418701,0
+BLK.US,D,20230913,000000,674.336,679.524,669.661,672.781,668635,0
+BLK.US,D,20230914,000000,679.035,684.197,673.845,682.027,684190,0
+BLK.US,D,20230915,000000,677.25,680.425,670.948,672.956,2918452,0
+BLK.US,D,20230918,000000,671.904,674.953,665.863,670.525,512385,0
+BLK.US,D,20230919,000000,669.337,671.181,661.618,664.802,443705,0
+BLK.US,D,20230920,000000,666.771,670.331,658.733,659.514,346208,0
+BLK.US,D,20230921,000000,653.01,653.01,642.31,645.379,567604,0
+BLK.US,D,20230922,000000,647.463,648.167,636.207,636.954,485492,0
+BLK.US,D,20230925,000000,632.053,636.829,630.127,634.493,474921,0
+BLK.US,D,20230926,000000,629.254,631.542,623.169,624.043,610473,0
+BLK.US,D,20230927,000000,624.969,625.713,617.859,620.83,568702,0
+BLK.US,D,20230928,000000,620.474,624.84,618.21,622.615,721363,0
+BLK.US,D,20230929,000000,629.91,633.788,622.901,623.822,559509,0
+BLK.US,D,20231002,000000,622.104,623.59,616.339,620.493,589718,0
+BLK.US,D,20231003,000000,615.369,615.369,601.734,603.538,703355,0
+BLK.US,D,20231004,000000,606.974,615.982,603.453,614.21,566644,0
+BLK.US,D,20231005,000000,611.432,620.328,609.85,617.849,515026,0
+BLK.US,D,20231006,000000,612.754,628.666,612.291,625.53,630370,0
+BLK.US,D,20231009,000000,619.007,625.143,618.037,621.053,555587,0
+BLK.US,D,20231010,000000,621.053,626.628,619.2,619.441,649456,0
+BLK.US,D,20231011,000000,623.001,625.895,615.725,620.136,533847,0
+BLK.US,D,20231012,000000,620.676,621.682,609.897,613.864,771268,0
+BLK.US,D,20231013,000000,606.144,613.704,598.26,605.652,1309417,0
+BLK.US,D,20231016,000000,608.402,619.121,606.38,613.169,720753,0
+BLK.US,D,20231017,000000,609.164,617.435,607.601,613.796,599608,0
+BLK.US,D,20231018,000000,612.734,612.734,593.869,595.067,688665,0
+BLK.US,D,20231019,000000,603.712,607.427,597.397,600.682,1078646,0
+BLK.US,D,20231020,000000,601.397,604.117,591.621,593.271,881252,0
+BLK.US,D,20231023,000000,590,597.75,589.05,593.175,486588,0
+BLK.US,D,20231024,000000,595.625,598.66,589.344,590.918,681198,0
+BLK.US,D,20231025,000000,586.923,590.146,582.325,587.338,582584,0
+BLK.US,D,20231026,000000,585.9,596.224,585.228,585.783,887655,0
+BLK.US,D,20231027,000000,585.783,587.616,575.276,577.11,562788,0
+BLK.US,D,20231030,000000,581.703,589.28,579.213,585.833,547334,0
+BLK.US,D,20231031,000000,587.596,591.38,583.217,590.81,527396,0
+BLK.US,D,20231101,000000,592.944,596.301,586.363,594.603,556635,0
+BLK.US,D,20231102,000000,601.898,622.52,601.898,621.892,1216727,0
+BLK.US,D,20231103,000000,631.859,638.942,631.32,634.9,926777,0
+BLK.US,D,20231106,000000,633.594,637.103,627.551,630.315,486441,0
+BLK.US,D,20231107,000000,629.93,630.585,624.222,625.848,456830,0
+BLK.US,D,20231108,000000,625.693,632.67,625.693,631.984,499728,0
+BLK.US,D,20231109,000000,633.704,637.436,627.816,628.965,453051,0
+BLK.US,D,20231110,000000,633.56,642.116,630.949,641.682,541793,0
+BLK.US,D,20231113,000000,637.649,641.075,635.059,638.257,369339,0
+BLK.US,D,20231114,000000,649.403,674.557,649.403,672.899,1047819,0
+BLK.US,D,20231115,000000,673.69,686.379,673.236,683.984,774622,0
+BLK.US,D,20231116,000000,684.468,690.025,683.899,689.832,579360,0
+BLK.US,D,20231117,000000,694.6,695.565,688.626,691.724,741623,0
+BLK.US,D,20231120,000000,689.341,696.356,687.141,695.641,692614,0
+BLK.US,D,20231121,000000,694.562,701.124,693.524,699.233,666323,0
+BLK.US,D,20231122,000000,701.508,704.672,700.519,701.644,516242,0
+BLK.US,D,20231124,000000,701.239,705.117,701.161,704.498,289779,0
+BLK.US,D,20231127,000000,701.702,706.381,699.135,705.061,899655,0
+BLK.US,D,20231128,000000,700.41,712.924,700.41,710.925,632432,0
+BLK.US,D,20231129,000000,716.252,724.927,716.252,721.097,777310,0
+BLK.US,D,20231130,000000,721.926,725.527,718.578,724.89,996253,0
+BLK.US,D,20231201,000000,723.703,734.683,722.408,729.828,773848,0
+BLK.US,D,20231204,000000,725.478,731.34,723.22,729.908,795784,0
+BLK.US,D,20231205,000000,729.125,729.125,721.942,727.852,891952,0
+BLK.US,D,20231206,000000,732.923,734.932,721.207,721.799,643202,0
+BLK.US,D,20231207,000000,724.102,728.424,721.346,724.102,807478,0
+BLK.US,D,20231208,000000,721.878,726.385,720.977,723.412,469551,0
+BLK.US,D,20231211,000000,724.451,733.605,723.016,730.873,804314,0
+BLK.US,D,20231212,000000,733.389,737.701,731.125,737.556,625640,0
+BLK.US,D,20231213,000000,737.273,754.943,733.204,751.291,617814,0
+BLK.US,D,20231214,000000,760.518,784.482,759.557,784.025,1232774,0
+BLK.US,D,20231215,000000,769.231,795.556,766.872,795.556,2782614,0
+BLK.US,D,20231218,000000,788.757,791.67,773.015,773.642,943404,0
+BLK.US,D,20231219,000000,778.14,791.103,776.081,778.441,778789,0
+BLK.US,D,20231220,000000,774.924,782.355,766.259,766.639,564085,0
+BLK.US,D,20231221,000000,772.243,776.483,768.999,776.227,351191,0
+BLK.US,D,20231222,000000,779.024,784.4,777.245,779.45,439147,0
+BLK.US,D,20231226,000000,780.441,785.939,780.441,783.521,288836,0
+BLK.US,D,20231227,000000,786.007,789.97,785.482,789.97,306747,0
+BLK.US,D,20231228,000000,786.697,794.216,786.697,791.098,320648,0
+BLK.US,D,20231229,000000,789.339,792.806,785.489,788.562,327944,0
+BLK.US,D,20240102,000000,781.132,785.007,772.655,777.391,679494,0
+BLK.US,D,20240103,000000,769.727,769.727,759.933,761.704,657556,0
+BLK.US,D,20240104,000000,760.84,769.8,760.325,763.452,597283,0
+BLK.US,D,20240105,000000,760.402,766.182,759.09,760.421,484944,0
+BLK.US,D,20240108,000000,761.976,775.167,760.5,774.37,528437,0
+BLK.US,D,20240109,000000,769.96,772.375,764.602,771.776,468153,0
+BLK.US,D,20240110,000000,772.137,776.177,765.318,769.679,526092,0
+BLK.US,D,20240111,000000,774.147,777.08,764.55,769.922,757726,0
+BLK.US,D,20240112,000000,762.529,779.374,760.352,776.712,906536,0
+BLK.US,D,20240116,000000,780.782,785.832,766.085,768.727,921667,0
+BLK.US,D,20240117,000000,752.204,765.375,746.353,764.891,635444,0
+BLK.US,D,20240118,000000,771.816,773.205,762.592,772.496,521728,0
+BLK.US,D,20240119,000000,774.914,785.672,771.316,782.385,701628,0
+BLK.US,D,20240122,000000,783.322,784.191,770.795,771.292,782888,0
+BLK.US,D,20240123,000000,770.562,772.815,765.91,769.873,739457,0
+BLK.US,D,20240124,000000,775.021,775.021,762.713,763.258,679230,0
+BLK.US,D,20240125,000000,768.28,772.147,764.947,767.834,745132,0
+BLK.US,D,20240126,000000,768.679,770.572,763.001,764.762,708182,0
+BLK.US,D,20240129,000000,764.772,769.798,758.779,766.123,640623,0
+BLK.US,D,20240130,000000,760.566,762.355,756.764,759.353,964315,0
+BLK.US,D,20240131,000000,757.158,762.925,750.243,752.146,752364,0
+BLK.US,D,20240201,000000,754.264,763.064,743.713,762.462,645122,0
+BLK.US,D,20240202,000000,758.304,769.66,755.012,765.444,524911,0
+BLK.US,D,20240205,000000,759.819,764.706,754.903,760.751,515897,0
+BLK.US,D,20240206,000000,762.462,765.444,756.469,765.424,685978,0
+BLK.US,D,20240207,000000,767.386,776.562,764.015,771.951,721332,0
+BLK.US,D,20240208,000000,771.33,776.072,764.957,770.495,561608,0
+BLK.US,D,20240209,000000,771.496,777.882,769.106,774.39,552450,0
+BLK.US,D,20240212,000000,775.478,785.347,774.808,778.809,514118,0
+BLK.US,D,20240213,000000,762.772,768.576,747.959,755.797,656219,0
+BLK.US,D,20240214,000000,762.627,765.715,756.857,762.917,433372,0
+BLK.US,D,20240215,000000,765.833,779.51,765.833,775.205,523216,0
+BLK.US,D,20240216,000000,772.331,775.158,768.484,771.272,405379,0
+BLK.US,D,20240220,000000,766.687,778.586,765.027,775.264,599498,0
+BLK.US,D,20240221,000000,775.943,782.987,772.65,782.394,431730,0
+BLK.US,D,20240222,000000,787.823,792.962,784.948,790.155,565846,0
+BLK.US,D,20240223,000000,793.672,800.131,788.757,790.3,507122,0
+BLK.US,D,20240226,000000,787.737,791.499,780.354,782.957,594835,0
+BLK.US,D,20240227,000000,784.22,786.687,772.505,777.624,572356,0
+BLK.US,D,20240228,000000,775.915,789.843,774.497,786.484,528199,0
+BLK.US,D,20240229,000000,790.117,791.631,784.279,788.115,781159,0
+BLK.US,D,20240301,000000,788.115,792.011,782.165,791.505,444046,0
+BLK.US,D,20240304,000000,792.614,817.855,792.614,810.583,884178,0
+BLK.US,D,20240305,000000,808.466,815.761,799.802,803.269,512261,0
+BLK.US,D,20240306,000000,807.188,813.58,801.9,811.635,550494,0
+BLK.US,D,20240307,000000,819.053,820.255,810.883,812.907,393595,0
+BLK.US,D,20240308,000000,816.962,825.907,814.881,817.226,405377,0
+BLK.US,D,20240311,000000,816.766,817.172,803.688,806.513,438757,0
+BLK.US,D,20240312,000000,811.361,815.418,803.67,810.845,448809,0
+BLK.US,D,20240313,000000,810.433,812.823,804.608,807.325,522707,0
+BLK.US,D,20240314,000000,806.357,806.642,782.528,790.524,878907,0
+BLK.US,D,20240315,000000,783.476,795.408,780.3,784.386,1613391,0
+BLK.US,D,20240318,000000,787.983,788.05,775.893,782.167,649481,0
+BLK.US,D,20240319,000000,778.316,785.705,774.904,784.17,607663,0
+BLK.US,D,20240320,000000,785.939,800.727,782.592,799.408,461839,0
+BLK.US,D,20240321,000000,804.92,825.554,803.641,823.032,658346,0
+BLK.US,D,20240322,000000,821.82,823.281,803.875,806.191,629473,0
+BLK.US,D,20240325,000000,801.9,808.303,796.75,797.766,386940,0
+BLK.US,D,20240326,000000,800.953,805.259,799.448,801.666,382759,0
+BLK.US,D,20240327,000000,808.117,816.63,803.904,816.248,477460,0
+BLK.US,D,20240328,000000,817.324,819.728,812.241,814.862,544502,0
+BLK.US,D,20240401,000000,816.112,816.248,806.592,808.088,405042,0
+BLK.US,D,20240402,000000,806.846,807.247,791.696,798.138,542952,0
+BLK.US,D,20240403,000000,797.023,807.414,795.176,796.388,378209,0
+BLK.US,D,20240404,000000,803.797,807.844,772.325,774.191,1216921,0
+BLK.US,D,20240405,000000,775.697,786.096,772.265,779.538,703220,0
+BLK.US,D,20240408,000000,783.408,789.291,778.826,785.168,777814,0
+BLK.US,D,20240409,000000,788.012,788.012,776.234,785.735,820639,0
+BLK.US,D,20240410,000000,775.853,777.158,763.273,765.941,669526,0
+BLK.US,D,20240411,000000,767.749,771.484,761.201,768.2,830810,0
+BLK.US,D,20240412,000000,767.809,784.855,744.839,746.149,1487232,0
+BLK.US,D,20240415,000000,753.373,760.635,739.22,745.749,956928,0
+BLK.US,D,20240416,000000,747.322,749.517,731.87,732.73,678400,0
+BLK.US,D,20240417,000000,736.023,741.752,731.176,736.757,599332,0
+BLK.US,D,20240418,000000,737.685,744.215,729.906,730.414,629323,0
+BLK.US,D,20240419,000000,734.411,738.359,728.704,732.514,887839,0
+BLK.US,D,20240422,000000,739.649,748.983,733.59,742.935,631433,0
+BLK.US,D,20240423,000000,746.013,752.034,743.745,749.297,471614,0
+BLK.US,D,20240424,000000,745.563,750.291,742.274,745.563,768626,0
+BLK.US,D,20240425,000000,737.265,743.452,731.117,740.53,522099,0
+BLK.US,D,20240426,000000,742.602,750.137,740.626,745.641,458295,0
+BLK.US,D,20240429,000000,746.11,752.014,738.771,744.077,506568,0
+BLK.US,D,20240430,000000,740.911,744.243,736.767,737.588,428414,0
+BLK.US,D,20240501,000000,737.94,748.524,733.952,734.596,629059,0
+BLK.US,D,20240502,000000,741.027,743.859,731.86,739.894,647220,0
+BLK.US,D,20240503,000000,748.398,754.115,745.466,746.647,571190,0
+BLK.US,D,20240506,000000,751.359,757.644,748.524,757.135,460497,0
+BLK.US,D,20240507,000000,762.834,768.503,759.129,763.273,795392,0
+BLK.US,D,20240508,000000,760.419,761.641,756.392,760.741,681061,0
+BLK.US,D,20240509,000000,760.322,773.627,760.322,771.299,669954,0
+BLK.US,D,20240510,000000,774.621,781.17,774.176,778.667,621183,0
+BLK.US,D,20240513,000000,780.945,782.401,771.957,772.471,426448,0
+BLK.US,D,20240514,000000,774.611,785.158,774.271,784.815,503607,0
+BLK.US,D,20240515,000000,790.836,799.691,789.429,797.268,682768,0
+BLK.US,D,20240516,000000,793.055,796.584,789.41,789.458,497520,0
+BLK.US,D,20240517,000000,792.117,795.068,788.09,793.865,403506,0
+BLK.US,D,20240520,000000,790.7,794.439,786.027,786.995,374820,0
+BLK.US,D,20240521,000000,786.438,788.442,782.147,786.741,472535,0
+BLK.US,D,20240522,000000,785.383,790.592,777.573,781.542,400696,0
+BLK.US,D,20240523,000000,780.398,780.398,764.144,766.822,550754,0
+BLK.US,D,20240524,000000,769.587,771.555,763.273,764.231,438966,0
+BLK.US,D,20240528,000000,764.231,765.932,748.178,753.979,650923,0
+BLK.US,D,20240529,000000,746.042,748.623,739.239,739.483,588240,0
+BLK.US,D,20240530,000000,737.9,745.186,736.796,744.643,665012,0
+BLK.US,D,20240531,000000,745.817,756.794,744.859,754.585,1653413,0
+BLK.US,D,20240603,000000,761.876,762.081,751.344,759.804,584172,0
+BLK.US,D,20240604,000000,759.804,769.089,757.116,767.544,681874,0
+BLK.US,D,20240605,000000,770.927,771.249,761.824,771.054,552322,0
+BLK.US,D,20240606,000000,769.89,769.89,758.983,760.937,415726,0
+BLK.US,D,20240607,000000,755.29,761.508,750.882,756.275,475845,0
+BLK.US,D,20240610,000000,754.355,756.442,747.966,753.795,598608,0
+BLK.US,D,20240611,000000,749.702,751.035,740.144,745.393,507171,0
+BLK.US,D,20240612,000000,756.923,769.92,753.716,757.672,846925,0
+BLK.US,D,20240613,000000,754.572,760.269,745.954,757.278,470072,0
+BLK.US,D,20240614,000000,752.152,757.533,747.714,756.903,383001,0
+BLK.US,D,20240617,000000,754.819,771.278,753.676,768.464,550544,0
+BLK.US,D,20240618,000000,766.359,771.455,764.47,770.992,487607,0
+BLK.US,D,20240620,000000,769.388,771.386,764.961,770.186,505042,0
+BLK.US,D,20240621,000000,771.061,778.372,767.297,774.879,887286,0
+BLK.US,D,20240624,000000,775.843,793.444,775.843,786.045,537355,0
+BLK.US,D,20240625,000000,781.627,782.415,775.838,781.56,400515,0
+BLK.US,D,20240626,000000,776.532,778.342,771.849,774.732,537686,0
+BLK.US,D,20240627,000000,771.976,774.338,767.735,768.514,435616,0
+BLK.US,D,20240628,000000,771.819,779.528,768.582,774.603,782091,0
+BLK.US,D,20240701,000000,778.057,781.273,765.07,769.635,552440,0
+BLK.US,D,20240702,000000,770.029,776.906,770.029,776.384,373362,0
+BLK.US,D,20240703,000000,776.384,777.86,773.305,776.374,254916,0
+BLK.US,D,20240705,000000,778.362,778.401,770.254,777.83,347084,0
+BLK.US,D,20240708,000000,777.83,780.467,773.068,777.426,538276,0
+BLK.US,D,20240709,000000,780.693,790.414,778.736,789.321,639863,0
+BLK.US,D,20240710,000000,788.81,799.17,788.81,798.884,527594,0
+BLK.US,D,20240711,000000,804.758,812.589,802.629,811.546,644543,0
+BLK.US,D,20240712,000000,815.994,824.012,812.068,814.596,688185,0
+BLK.US,D,20240715,000000,816.574,822.704,805.22,809.668,902888,0
+BLK.US,D,20240716,000000,811.183,831.873,807.691,830.309,756986,0
+BLK.US,D,20240717,000000,832.64,834.915,822.389,827.505,703367,0
+BLK.US,D,20240718,000000,821.681,838.117,815.403,815.61,729810,0
+BLK.US,D,20240719,000000,820.205,820.205,811.728,817.283,1053162,0
+BLK.US,D,20240722,000000,823.038,831.843,821.553,829.619,582638,0
+BLK.US,D,20240723,000000,828.213,837.245,825.468,831.047,713074,0
+BLK.US,D,20240724,000000,830.446,832.575,812.766,814.282,671199,0
+BLK.US,D,20240725,000000,811.635,834.874,809.146,823.028,597169,0
+BLK.US,D,20240726,000000,828.371,843.798,827.515,842.371,564938,0
+BLK.US,D,20240729,000000,844.141,851.196,838.603,848.225,622752,0
+BLK.US,D,20240730,000000,854.108,859.778,851.202,858.497,548437,0
+BLK.US,D,20240731,000000,861.182,870.803,857.817,862.343,667727,0
+BLK.US,D,20240801,000000,865.786,870.381,846.425,851.373,596197,0
+BLK.US,D,20240802,000000,841.19,844.338,825.735,832.355,487788,0
+BLK.US,D,20240805,000000,811.369,835.209,800.046,817.341,1350716,0
+BLK.US,D,20240806,000000,821.041,838.464,816.102,827.378,533838,0
+BLK.US,D,20240807,000000,838.494,842.568,824.927,826.275,763201,0
+BLK.US,D,20240808,000000,832.532,841.967,829.992,841.023,387769,0
+BLK.US,D,20240809,000000,839.635,848.283,836.078,842.381,295146,0
+BLK.US,D,20240812,000000,840.344,843.157,821.956,824.731,518717,0
+BLK.US,D,20240813,000000,830.84,842.381,830.073,840.787,392184,0
+BLK.US,D,20240814,000000,842.204,845.735,837.624,843.669,330487,0
+BLK.US,D,20240815,000000,850.556,861.684,849.09,857.975,529338,0
+BLK.US,D,20240816,000000,858.162,860.738,854.67,858.397,401724,0
+BLK.US,D,20240819,000000,859.48,862.854,852.317,856.154,463554,0
+BLK.US,D,20240820,000000,855.407,857.906,845.846,847.063,354449,0
+BLK.US,D,20240821,000000,847.959,850.95,839.97,849.15,461178,0
+BLK.US,D,20240822,000000,849.15,854.707,845.106,851.265,332792,0
+BLK.US,D,20240823,000000,855.456,870.371,853.023,868.58,423181,0
+BLK.US,D,20240826,000000,868.502,874.641,864.585,868.876,420648,0
+BLK.US,D,20240827,000000,869.229,873.657,864.508,871.817,305363,0
+BLK.US,D,20240828,000000,872.122,880.977,869.436,874.306,448499,0
+BLK.US,D,20240829,000000,874.306,884.145,870.489,880.416,424818,0
+BLK.US,D,20240830,000000,883.781,888.867,875.584,887.244,486089,0
+BLK.US,D,20240903,000000,884.548,885.462,866.779,872.112,440663,0
+BLK.US,D,20240904,000000,866.111,876.313,864.974,872.171,362544,0
+BLK.US,D,20240905,000000,875.33,875.33,859.037,862.481,433061,0
+BLK.US,D,20240906,000000,863.956,870.469,847.201,852.917,761240,0
+BLK.US,D,20240909,000000,864.417,874.878,861.928,868.871,398887,0
+BLK.US,D,20240910,000000,877.065,877.065,860.335,874.7,272712,0
+BLK.US,D,20240911,000000,869.365,869.415,845.337,868.059,436525,0
+BLK.US,D,20240912,000000,871.731,877.308,865.347,875.977,484018,0
+BLK.US,D,20240913,000000,878.966,882.924,873.562,876.581,411123,0
+BLK.US,D,20240916,000000,879.164,886.645,877.441,885.933,384855,0
+BLK.US,D,20240917,000000,888.08,899.491,885.943,895.176,421300,0
+BLK.US,D,20240918,000000,902.391,920.888,896.394,913.178,663258,0
+BLK.US,D,20240919,000000,928.558,932.992,916.157,925.212,632029,0
+BLK.US,D,20240920,000000,921.056,922.164,915.074,919.195,980371,0
+BLK.US,D,20240923,000000,920.364,929.756,919.195,927.925,400726,0
+BLK.US,D,20240924,000000,924.352,932.427,920.393,931.507,370354,0
+BLK.US,D,20240925,000000,932.982,933.1,924.956,927.123,481816,0
+BLK.US,D,20240926,000000,935.238,942.908,929.708,935.258,464365,0
+BLK.US,D,20240927,000000,935.703,940.533,932.368,935.446,477454,0
+BLK.US,D,20240930,000000,934.248,941.444,926.302,939.701,366112,0
+BLK.US,D,20241001,000000,935.555,935.555,909.47,924.372,549609,0
+BLK.US,D,20241002,000000,930.161,947.391,923.363,947.362,372127,0
+BLK.US,D,20241003,000000,943.719,948.727,939.682,941.661,516628,0
+BLK.US,D,20241004,000000,950.816,950.816,921.412,939.385,497040,0
+BLK.US,D,20241007,000000,942.166,946.936,928.271,930.953,567453,0
+BLK.US,D,20241008,000000,941.72,945.494,932.546,939.266,393073,0
+BLK.US,D,20241009,000000,940.187,953.003,938.188,946.046,579303,0
+BLK.US,D,20241010,000000,945.135,953.379,943.764,945.719,570288,0
+BLK.US,D,20241011,000000,953.26,985.999,953.201,980.03,937368,0
+BLK.US,D,20241014,000000,988.849,991.105,978.972,981.475,776543,0
+BLK.US,D,20241015,000000,987.69,1005.95,985.831,996.6,625286,0
+BLK.US,D,20241016,000000,993.777,1008.69,993.777,1005.25,552932,0
+BLK.US,D,20241017,000000,1013.03,1021.33,991.293,992.144,691983,0
+BLK.US,D,20241018,000000,999.056,999.056,988.066,996.62,510721,0
+BLK.US,D,20241021,000000,994.621,998.161,986.914,990.195,314467,0
+BLK.US,D,20241022,000000,986.81,993.5,980.555,990.471,509714,0
+BLK.US,D,20241023,000000,986.751,998.221,972.519,977.953,446331,0
+BLK.US,D,20241024,000000,980.803,981.783,973.073,973.835,357379,0
+BLK.US,D,20241025,000000,977.151,977.151,958.941,964.008,438192,0
+BLK.US,D,20241028,000000,971.856,979.229,968.897,976.032,333003,0
+BLK.US,D,20241029,000000,974.825,979.544,969.015,973.014,272443,0
+BLK.US,D,20241030,000000,975.34,987.69,968.847,969.748,432500,0
+BLK.US,D,20241031,000000,960.139,975.884,959.525,970.896,614261,0
+BLK.US,D,20241101,000000,973.835,981.723,970.104,974.904,800308,0
+BLK.US,D,20241104,000000,969.025,981.763,965.967,981.258,517833,0
+BLK.US,D,20241105,000000,981.753,1007.17,981.753,1003.87,429543,0
+BLK.US,D,20241106,000000,1035.45,1046.59,989.67,1019.19,1280089,0
+BLK.US,D,20241107,000000,1029.25,1034.15,1021.73,1025.35,534208,0
+BLK.US,D,20241108,000000,1030.23,1039.59,1025.96,1028.55,459231,0
+BLK.US,D,20241111,000000,1039.16,1057.31,1036.68,1042.96,688587,0
+BLK.US,D,20241112,000000,1044.1,1046.16,1022.92,1025.64,495075,0
+BLK.US,D,20241113,000000,1028.97,1032.87,1015.58,1020.33,413141,0
+BLK.US,D,20241114,000000,1027.22,1047.95,1026.49,1036.26,1059758,0
+BLK.US,D,20241115,000000,1029.5,1041.63,1024.32,1036.55,589604,0
+BLK.US,D,20241118,000000,1029.74,1042.34,1026.69,1039.13,569156,0
+BLK.US,D,20241119,000000,1033.35,1033.52,1016.98,1017.49,680807,0
+BLK.US,D,20241120,000000,1025.63,1025.99,1007.48,1014.08,599938,0
+BLK.US,D,20241121,000000,1024.06,1028.69,1014.01,1017.38,478168,0
+BLK.US,D,20241122,000000,1020.01,1031.18,1017.87,1025.75,720505,0
+BLK.US,D,20241125,000000,1037.18,1038.16,1019.92,1020.84,1478983,0
+BLK.US,D,20241126,000000,1025.75,1027.59,1007.68,1015.87,780949,0
+BLK.US,D,20241127,000000,1020.83,1023.31,1007.52,1008.92,486969,0
+BLK.US,D,20241129,000000,1012.93,1018.69,1010.28,1012.23,394119,0
+BLK.US,D,20241202,000000,1018.29,1022.98,1002.41,1009.57,727384,0
+BLK.US,D,20241203,000000,1020.18,1035.48,1010.45,1028.27,951822,0
+BLK.US,D,20241204,000000,1027.36,1028.64,1002.02,1024.31,1040399,0
+BLK.US,D,20241205,000000,1024.41,1051.87,1022.95,1039.11,885406,0
+BLK.US,D,20241206,000000,1042.04,1047.51,1032.71,1037.21,553456,0
+BLK.US,D,20241209,000000,1044.3,1050.09,1037.59,1040.7,746818,0
+BLK.US,D,20241210,000000,1042.81,1059.07,1040.23,1051.33,648576,0
+BLK.US,D,20241211,000000,1057.85,1076.57,1054.52,1059.48,1145886,0
+BLK.US,D,20241212,000000,1068.19,1068.22,1045.51,1053.07,691082,0
+BLK.US,D,20241213,000000,1051.84,1055.68,1046.62,1050.8,540294,0
+BLK.US,D,20241216,000000,1054.74,1066.16,1050.76,1058.87,902831,0
+BLK.US,D,20241217,000000,1051.26,1054,1032.63,1043.52,995839,0
+BLK.US,D,20241218,000000,1043.52,1055.24,1013.43,1014.76,869822,0
+BLK.US,D,20241219,000000,1034.87,1035.23,1009.44,1010.81,800918,0
+BLK.US,D,20241220,000000,1001.01,1031.14,996.535,1023.11,2091166,0
+BLK.US,D,20241223,000000,1023.89,1035.71,1017.8,1034.06,490856,0
+BLK.US,D,20241224,000000,1038.33,1049.1,1031.04,1049.1,278133,0
+BLK.US,D,20241226,000000,1044.3,1051.75,1039.33,1048.56,293686,0
+BLK.US,D,20241227,000000,1041.81,1049.71,1034.61,1038.51,338974,0
+BLK.US,D,20241230,000000,1030.42,1030.42,1015.93,1021.85,595154,0
+BLK.US,D,20241231,000000,1024.77,1028.52,1014,1019.54,622776,0
+BLK.US,D,20250102,000000,1021.59,1026.5,1006.51,1011.88,608061,0
+BLK.US,D,20250103,000000,1018.44,1018.44,1004.52,1015.29,471625,0
+BLK.US,D,20250106,000000,1019.12,1023.82,1006,1007.24,619702,0
+BLK.US,D,20250107,000000,1005.26,1006.51,972.939,975.435,975792,0
+BLK.US,D,20250108,000000,974.679,984.916,970.751,980.746,782752,0
+BLK.US,D,20250110,000000,973.635,976.718,943.012,950.452,913130,0
+BLK.US,D,20250113,000000,940.824,952.053,938.215,949.825,798716,0
+BLK.US,D,20250114,000000,957.772,964.336,952.839,957.941,1063882,0
+BLK.US,D,20250115,000000,1014.23,1019.88,985.62,1007.68,1146624,0
+BLK.US,D,20250116,000000,1009.34,1011.02,976.843,990.314,889021,0
+BLK.US,D,20250117,000000,994.571,1007.31,991.597,999.504,1091689,0
+BLK.US,D,20250121,000000,1009.99,1021.37,998.271,1006.6,675414,0
+BLK.US,D,20250122,000000,1008.23,1008.32,992.835,1000.88,573432,0
+BLK.US,D,20250123,000000,998.519,1012.28,995.391,1012.2,648976,0
+BLK.US,D,20250124,000000,1008.9,1020.43,1007.64,1014.91,735322,0
+BLK.US,D,20250127,000000,1004.52,1025.31,999.235,1024.35,666550,0
+BLK.US,D,20250128,000000,1023.98,1049.99,1021.47,1045.49,1088994,0
+BLK.US,D,20250129,000000,1042.37,1061.04,1039.63,1046.9,813061,0
+BLK.US,D,20250130,000000,1061.14,1072.4,1053.58,1065.7,535032,0
+BLK.US,D,20250131,000000,1067.58,1078.33,1062.96,1069.66,963301,0
+BLK.US,D,20250203,000000,1048.27,1050.8,1001.16,1008.25,1510448,0
+BLK.US,D,20250204,000000,1007.5,1013.97,998.549,1010.15,936331,0
+BLK.US,D,20250205,000000,1012.96,1021.97,1000.45,1008.99,714283,0
+BLK.US,D,20250206,000000,1014.19,1018.24,999.544,1001.15,692687,0
+BLK.US,D,20250207,000000,1003.02,1010.39,985.769,986.654,736022,0
+BLK.US,D,20250210,000000,990.642,990.931,971.482,980.199,687572,0
+BLK.US,D,20250211,000000,975.833,984.088,968.314,982.835,889735,0
+BLK.US,D,20250212,000000,970.472,975.56,960.636,968.424,566191,0
+BLK.US,D,20250213,000000,975.674,976.669,965.002,974.978,483081,0
+BLK.US,D,20250214,000000,971.422,973.337,963.118,968.632,970627,0
+BLK.US,D,20250218,000000,963.998,972.561,953.863,972.551,1054588,0
+BLK.US,D,20250219,000000,968.712,984.327,961.631,980.985,764455,0
+BLK.US,D,20250220,000000,980.284,985.938,968.732,984.009,773866,0
+BLK.US,D,20250221,000000,984.625,987.818,965.738,968.931,1260807,0
+BLK.US,D,20250224,000000,973.864,976.945,942.958,947.627,1147818,0
+BLK.US,D,20250225,000000,951.275,960.875,940.725,952.809,1009543,0
+BLK.US,D,20250226,000000,954.788,961.859,947.11,948.592,617722,0
+BLK.US,D,20250227,000000,953.212,964.724,938.378,939.76,679010,0
+BLK.US,D,20250228,000000,939.501,975.157,936.896,972.472,1420355,0
+BLK.US,D,20250303,000000,975.943,985.411,953.634,961.223,771400,0
+BLK.US,D,20250304,000000,947.199,959.338,928.273,946.623,1045979,0
+BLK.US,D,20250305,000000,958.766,964.396,942.704,962.884,842400,0
+BLK.US,D,20250306,000000,956.563,963.744,943.58,954.43,702015,0
+BLK.US,D,20250307,000000,953,953.03,918.99,946.92,1180886,0
+BLK.US,D,20250310,000000,918.1,931.78,901.53,915.26,1069523,0
+BLK.US,D,20250311,000000,912,922.97,904.95,910.37,963132,0
+BLK.US,D,20250312,000000,920,923.53,903.535,910.06,630156,0
+BLK.US,D,20250313,000000,913.5,913.5,898.26,900.46,656796,0
+BLK.US,D,20250314,000000,915,929.1,907.92,928.7,623759,0
+BLK.US,D,20250317,000000,933.365,960.94,933.365,958,922636,0
+BLK.US,D,20250318,000000,961.09,964.57,956.01,958.62,1086482,0
+BLK.US,D,20250319,000000,960,966,951,957.23,1086897,0
+BLK.US,D,20250320,000000,951.5,961.625,949.517,954.17,668049,0
+BLK.US,D,20250321,000000,945.36,956.34,938.17,951.73,5211797,0
+BLK.US,D,20250324,000000,960.72,972.99,957,963.5,640165,0
+BLK.US,D,20250325,000000,970.9,977.28,961.86,973.48,566717,0
+BLK.US,D,20250326,000000,975.5,980.2,964,968.24,667848,0
+BLK.US,D,20250327,000000,964,976.8,957.5,967.94,479155,0
+BLK.US,D,20250328,000000,964.98,967.654,945.77,946.7,569047,0
+BLK.US,D,20250331,000000,934.8,949.365,920.45,946.48,1195465,0
+BLK.US,D,20250401,000000,942.35,957.375,931.41,944.08,668731,0
+BLK.US,D,20250402,000000,936.42,965.96,934.03,961.84,490262,0
+BLK.US,D,20250403,000000,924.25,928.211,887.16,887.65,903345,0
+BLK.US,D,20250404,000000,853.09,860.515,811.161,822.62,1615116,0
+BLK.US,D,20250407,000000,789.02,846.22,773.74,817.5,1654123,0
+BLK.US,D,20250408,000000,850,856.799,805,815.72,1812388,0
+BLK.US,D,20250409,000000,800.54,904.905,799.15,897.08,1821481,0
+BLK.US,D,20250410,000000,875,880.41,833.095,858.78,1235574,0
+BLK.US,D,20250411,000000,850,888.55,840.5,878.78,963023,0
+BLK.US,D,20250414,000000,896.15,900,879.59,889.95,970305,0
+BLK.US,D,20250415,000000,886.225,900.75,886.225,888.44,516567,0
+BLK.US,D,20250416,000000,882.865,886.895,855.22,865.78,591515,0
+BLK.US,D,20250417,000000,871.33,890.1272,866.1703,875.78,1034367,0
+BLK.US,D,20250421,000000,861.2946,869.9999,845.82,854,644568,0
+BLK.US,D,20250422,000000,873.95,888.47,864.51,887.22,600743,0
+BLK.US,D,20250423,000000,910,929,888.76,892.54,553308,0
+BLK.US,D,20250424,000000,897.11,916.71,892.91,916.26,619870,0
+BLK.US,D,20250425,000000,913.88,918.2712,899.36,907.69,444604,0
+BLK.US,D,20250428,000000,910.87,923.52,906.23,913.74,685243,0
+BLK.US,D,20250429,000000,912.71,921.7,905.045,920.52,392420,0
+BLK.US,D,20250430,000000,902.01,915.88,893.935,914.26,1028962,0
+BLK.US,D,20250501,000000,911.775,923.88,905.9101,916.14,451801,0
+BLK.US,D,20250502,000000,930,935.16,924.32,929.2,822899,0
+BLK.US,D,20250505,000000,924.9404,933.695,920.19,920.53,384138,0
+BLK.US,D,20250506,000000,909.52,923.77,906.57,914.97,482927,0
+BLK.US,D,20250507,000000,915.75,924.9876,914.84,920.36,547785,0
+BLK.US,D,20250508,000000,929.5,944.9836,927.21,928.64,626759,0
+BLK.US,D,20250509,000000,930.5,932.035,922.12,923.44,684818,0
+BLK.US,D,20250512,000000,961.58,964.9394,951.1301,958.03,807999,0
+BLK.US,D,20250513,000000,961.015,968.315,957.98,959.18,604955,0
+BLK.US,D,20250514,000000,962.6,969.99,959,967.06,679261,0
+BLK.US,D,20250515,000000,968.15,989.435,967.11,983.08,1156696,0
+BLK.US,D,20250516,000000,985.2,992.12,982.5155,989.71,723574,0
+BLK.US,D,20250519,000000,980,995.66,976.525,993.66,495005,0
+BLK.US,D,20250520,000000,989.545,999,987.52,997.71,537026,0
+BLK.US,D,20250521,000000,989,996.675,971.09,972.83,696222,0
+BLK.US,D,20250522,000000,970.664,977.79,965.675,969.9,364119,0
+BLK.US,D,20250523,000000,950.2986,969.73,950.2986,963.18,517495,0
+BLK.US,D,20250527,000000,975.62,981.5,967.99,981.32,843332,0
+BLK.US,D,20250528,000000,984.5,984.5,969.74,971.28,367483,0
+BLK.US,D,20250529,000000,979.255,979.53,965.97,976.32,455568,0
+BLK.US,D,20250530,000000,974.78,979.97,967.34,979.89,1061022,0
+BLK.US,D,20250602,000000,975.05,979.8899,965,978.07,425215,0
+BLK.US,D,20250603,000000,975.01,985.28,970.96,982.13,495796,0
+BLK.US,D,20250604,000000,985.6,991,984.99,988.97,491976,0
+BLK.US,D,20250605,000000,988.97,991,978.585,985.46,479426,0
+BLK.US,D,20250606,000000,995,1000.98,987.325,989.05,627723,0
+BLK.US,D,20250609,000000,992.5,994.42,981.52,988.84,420358,0
+BLK.US,D,20250610,000000,989.24,993.12,985,991.9,478699,0
+BLK.US,D,20250611,000000,992.01,1003.31,990,993.3,645783,0
+BLK.US,D,20250612,000000,987.99,994.5,983.74,988.25,558619,0
+BLK.US,D,20250613,000000,980.32,985.57,967.34,971.82,674354,0
+BLK.US,D,20250616,000000,981.595,989.1495,977.23,982.1,522427,0
+BLK.US,D,20250617,000000,975.525,980.425,965.63,969.18,625049,0
+BLK.US,D,20250618,000000,966.45,988.27,966.45,979.52,662709,0
+BLK.US,D,20250620,000000,982.19,986.91,973.21,974.44,859584,0
+BLK.US,D,20250623,000000,977.615,986.45,966.48,986.3,642854,0
+BLK.US,D,20250624,000000,993,1005.85,993,1004.97,699670,0
+BLK.US,D,20250625,000000,1005.24,1020,1000,1018.08,661804,0
+BLK.US,D,20250626,000000,1018.645,1036.9999,1017.7,1030.79,631489,0
+BLK.US,D,20250627,000000,1035.36,1050,1034.36,1047.82,799932,0
+BLK.US,D,20250630,000000,1050.9,1054.1799,1041.31,1049.25,530472,0
+BLK.US,D,20250701,000000,1047.5,1056.9985,1041.4258,1054.27,472882,0
+BLK.US,D,20250702,000000,1054.685,1070.66,1050,1070.57,495097,0
+BLK.US,D,20250703,000000,1067.975,1082.48,1066.63,1082.15,342684,0
+BLK.US,D,20250707,000000,1083.49,1086.8399,1070.0201,1075.97,559672,0
+BLK.US,D,20250708,000000,1075.115,1079.86,1070,1075.02,502472,0
+BLK.US,D,20250709,000000,1078.51,1088.77,1077.641,1088.75,340477,0
+BLK.US,D,20250710,000000,1092.3896,1105.7199,1084.15,1104.05,467761,0
+BLK.US,D,20250711,000000,1097.69,1103.44,1091.8228,1101.64,545553,0
+BLK.US,D,20250714,000000,1098.435,1112.13,1098.435,1111.46,661833,0
+BLK.US,D,20250715,000000,1071,1076.4688,1033.765,1046.16,1939352,0
+BLK.US,D,20250716,000000,1056.5,1086.95,1053.0001,1082.24,1407409,0
+BLK.US,D,20250717,000000,1083.62,1109.29,1077.11,1105.38,1175847,0
+BLK.US,D,20250718,000000,1110.735,1119.19,1102.58,1103.59,991574,0
+BLK.US,D,20250721,000000,1110.23,1110.71,1093.02,1093.02,445878,0
+BLK.US,D,20250722,000000,1093.28,1103.8061,1086.18,1100.39,580871,0
+BLK.US,D,20250723,000000,1104.5,1122.734,1100.5558,1120.37,653555,0
+BLK.US,D,20250724,000000,1117.14,1125.76,1113.64,1118.37,539549,0
+BLK.US,D,20250725,000000,1121.2746,1130.66,1117.755,1123.28,516333,0
+BLK.US,D,20250728,000000,1122.5,1125.69,1115.0906,1117.82,299397,0
+BLK.US,D,20250729,000000,1124,1127.94,1114.75,1121.53,422041,0
+BLK.US,D,20250730,000000,1114.955,1126.55,1109.44,1114.65,372449,0
+BLK.US,D,20250731,000000,1115.6,1120.9513,1103.24,1106.01,498576,0
+BLK.US,D,20250801,000000,1087,1097.66,1077.2,1091.8,673393,0
+BLK.US,D,20250804,000000,1095.25,1116.06,1095.25,1116.06,503176,0
+BLK.US,D,20250805,000000,1120,1122.74,1099.52,1109.64,481394,0
+BLK.US,D,20250806,000000,1109.1154,1122.14,1105.975,1120.54,404963,0
+BLK.US,D,20250807,000000,1129.3,1131.93,1108.16,1112.83,381537,0
+BLK.US,D,20250808,000000,1115.11,1126.17,1114.55,1124.97,427904,0
+BLK.US,D,20250811,000000,1125,1133.075,1121.78,1127.93,575724,0
+BLK.US,D,20250812,000000,1132.595,1161.5,1131.5712,1159.61,669217,0
+BLK.US,D,20250813,000000,1165.22,1171.89,1148,1160.03,570861,0
+BLK.US,D,20250814,000000,1159.46,1162.5,1144.83,1160.16,407645,0
+BLK.US,D,20250815,000000,1162,1163.52,1134.43,1135.01,582235,0
+BLK.US,D,20250818,000000,1126.82,1141,1126.82,1136.12,405860,0
+BLK.US,D,20250819,000000,1128.29,1135,1121.8,1128.47,611810,0
+BLK.US,D,20250820,000000,1122.265,1132.835,1114.0101,1128.46,573228,0
+BLK.US,D,20250821,000000,1126.55,1129,1118.8273,1124.75,275084,0
+BLK.US,D,20250822,000000,1129.915,1157.7499,1126.0001,1148.17,433703,0
+BLK.US,D,20250825,000000,1145.695,1150,1136.57,1137.1,415052,0
+BLK.US,D,20250826,000000,1132.8557,1142.41,1125.53,1139.8,580410,0
+BLK.US,D,20250827,000000,1138.32,1144.78,1131.56,1131.63,310178,0
+BLK.US,D,20250828,000000,1131.84,1137.9999,1127.12,1130.48,475204,0
+BLK.US,D,20250829,000000,1130.01,1134.138,1118.45,1127.14,356068,0
+BLK.US,D,20250902,000000,1117.84,1119.99,1100.592,1114.77,391419,0
+BLK.US,D,20250903,000000,1113.2,1113.2,1092.66,1099.49,413192,0
+BLK.US,D,20250904,000000,1109.72,1113,1101.58,1108.76,460044,0
+BLK.US,D,20250905,000000,1108.97,1110.1769,1088.565,1099.15,487595,0
+BLK.US,D,20250908,000000,1095.36,1105.82,1094.0006,1104.92,671011,0
+BLK.US,D,20250909,000000,1104.5,1113.71,1100.05,1105.67,334299,0
+BLK.US,D,20250910,000000,1107,1118.52,1098.81,1102.89,367412,0
+BLK.US,D,20250911,000000,1106.69,1141.8287,1102.97,1134.18,585217,0
+BLK.US,D,20250912,000000,1131,1139.9999,1118.65,1123.41,544815,0
+BLK.US,D,20250915,000000,1118.0044,1125.61,1110.5,1115.11,506922,0
+BLK.US,D,20250916,000000,1114.5014,1123.3899,1106.61,1118.89,547553,0
+BLK.US,D,20250917,000000,1120.9,1133.45,1117.0001,1131.78,508134,0
+BLK.US,D,20250918,000000,1137.5,1151.94,1134.5,1137.13,523878,0
+BLK.US,D,20250919,000000,1138.61,1145.05,1126,1142.85,1505458,0
+BLK.US,D,20250922,000000,1135.9,1142.9108,1133.7,1136.21,366078,0
+BLK.US,D,20250923,000000,1132,1146.26,1127.405,1131.75,427188,0
+BLK.US,D,20250924,000000,1133.91,1140.43,1125.6133,1127.98,345418,0
+BLK.US,D,20250925,000000,1123.5,1149.12,1118,1147.29,680300,0
+BLK.US,D,20250926,000000,1153.0331,1159.48,1150.7816,1156.45,435544,0
+BLK.US,D,20250929,000000,1167.92,1182.14,1163.8493,1175.56,567600,0
+BLK.US,D,20250930,000000,1178.54,1183.5,1154.5,1165.87,691662,0
+BLK.US,D,20251001,000000,1156.77,1156.92,1133.69,1141.07,604343,0
+BLK.US,D,20251002,000000,1146.555,1167.4825,1138.6,1160.54,615951,0
+BLK.US,D,20251003,000000,1167.587,1168.005,1157.85,1160.69,377223,0
+BLK.US,D,20251006,000000,1165.345,1184.125,1158.6,1179.27,772561,0
+BLK.US,D,20251007,000000,1181.05,1183.95,1155.03,1166.23,531394,0
+BLK.US,D,20251008,000000,1169.17,1178.1899,1155.47,1165,393670,0
+BLK.US,D,20251009,000000,1170.635,1177.5,1157.115,1167.43,478172,0
+BLK.US,D,20251010,000000,1172.96,1180.9325,1131.38,1132.36,643530,0
+BLK.US,D,20251013,000000,1144.72,1163.435,1144.72,1155.12,742436,0
+BLK.US,D,20251014,000000,1135.5477,1209.82,1135,1194.26,1146364,0
+BLK.US,D,20251015,000000,1202.06,1219.9399,1178,1202.59,1003797,0
+BLK.US,D,20251016,000000,1205.875,1209.89,1168.13,1171.36,1250532,0
+BLK.US,D,20251017,000000,1170.12,1176.18,1154.15,1161.16,777614,0
+BLK.US,D,20251020,000000,1178.99,1178.99,1158.6243,1160,678897,0
+BLK.US,D,20251021,000000,1159.72,1159.72,1129.47,1130,1052402,0
+BLK.US,D,20251022,000000,1129.75,1134.9364,1120.22,1129.68,618550,0
+BLK.US,D,20251023,000000,1132.5,1132.515,1119.99,1125,371636,0
+BLK.US,D,20251024,000000,1141.1,1144.5,1133.24,1136.63,560695,0
+BLK.US,D,20251027,000000,1143.435,1146.39,1128.9475,1131.31,726209,0
+BLK.US,D,20251028,000000,1134.16,1138.65,1124.54,1124.95,390396,0
+BLK.US,D,20251029,000000,1117.43,1121.81,1096.99,1098,861925,0
+BLK.US,D,20251030,000000,1095.5,1106.8926,1090.95,1098.05,632073,0
+BLK.US,D,20251031,000000,1090,1092.52,1073.76,1082.81,895502,0
+BLK.US,D,20251103,000000,1080.81,1081.83,1057.2,1068.83,790926,0
+BLK.US,D,20251104,000000,1058.09,1067.38,1057,1059.91,935023,0
+BLK.US,D,20251105,000000,1059,1082.57,1053.63,1073.57,550290,0
+BLK.US,D,20251106,000000,1069.82,1079.05,1056.07,1069.44,415720,0
+BLK.US,D,20251107,000000,1065,1083.3899,1057.7664,1082.2,470360,0
+BLK.US,D,20251110,000000,1087,1091.9491,1071.19,1082.63,413637,0
+BLK.US,D,20251111,000000,1082.4,1086.65,1076.7,1085.76,309754,0
+BLK.US,D,20251112,000000,1087.655,1098.6362,1086.12,1093.93,433235,0
+BLK.US,D,20251113,000000,1090.75,1093.36,1060.6,1069.65,541755,0
+BLK.US,D,20251114,000000,1060,1065.84,1048.26,1057.94,459496,0
+BLK.US,D,20251117,000000,1051.492,1055.06,1014.11,1023.8,935202,0
+BLK.US,D,20251118,000000,1022,1026.77,1010.5,1019.14,749621,0
+BLK.US,D,20251119,000000,1019.32,1025.4384,1009.06,1014.68,838763,0
+BLK.US,D,20251120,000000,1030,1032.49,990.58,992.52,677930,0
+BLK.US,D,20251121,000000,999,1015.38,990.81,1014.72,1229200,0
+BLK.US,D,20251124,000000,1009.99,1024.22,1004.9351,1019.49,1010311,0
+BLK.US,D,20251125,000000,1020,1033,1010.92,1029.77,688749,0
+BLK.US,D,20251126,000000,1031.11,1048.32,1030.04,1040.06,560965,0
+BLK.US,D,20251128,000000,1046.98,1053.94,1043.86,1047.3,300277,0
+BLK.US,D,20251201,000000,1041.5,1052.5699,1037,1039.94,624618,0
+BLK.US,D,20251202,000000,1043,1045.1204,1031.0007,1038.62,376584,0
+BLK.US,D,20251203,000000,1042.115,1087.09,1040.6501,1079.87,863354,0
+BLK.US,D,20251204,000000,1080.82,1086.845,1072.64,1075.58,597894,0
+BLK.US,D,20251205,000000,1067.98,1074,1062.89,1072.16,544202,0
+BLK.US,D,20251208,000000,1074,1078.86,1057.15,1062.02,612633,0
+BLK.US,D,20251209,000000,1059.5,1074.085,1059.1801,1071.31,445352,0
+BLK.US,D,20251210,000000,1074.37,1089.77,1071.52,1083.36,840898,0
+BLK.US,D,20251211,000000,1084.86,1104.33,1081,1101.84,774445,0
+BLK.US,D,20251212,000000,1107.255,1107.255,1085.01,1089.09,608040,0
+BLK.US,D,20251215,000000,1095,1098.85,1078.5,1082.16,564749,0
+BLK.US,D,20251216,000000,1081.515,1083.19,1063.89,1068.14,651576,0
+BLK.US,D,20251217,000000,1071,1083.75,1064.64,1065,648285,0
+BLK.US,D,20251218,000000,1073.91,1078.51,1057.4501,1064.99,588482,0
+BLK.US,D,20251219,000000,1066.945,1068.56,1057.745,1060.17,1174153,0
+BLK.US,D,20251222,000000,1066.265,1090.96,1065.77,1088.21,575516,0
+BLK.US,D,20251223,000000,1086.75,1091.74,1083.4,1086.55,265494,0
+BLK.US,D,20251224,000000,1089.17,1094.3312,1084.002,1088.96,195143,0
+BLK.US,D,20251226,000000,1090.72,1091.69,1084.63,1088.11,230338,0
+BLK.US,D,20251229,000000,1090,1092.05,1082.76,1088.4,295270,0
+BLK.US,D,20251230,000000,1086.2,1090,1082.01,1083.31,273099,0
+BLK.US,D,20251231,000000,1084.945,1085.3617,1070.08,1070.34,327674,0
+BLK.US,D,20260102,000000,1071.44,1089.88,1069,1085.06,603270,0
+BLK.US,D,20260105,000000,1085.88,1131.65,1083.25,1119.76,926277,0
+BLK.US,D,20260106,000000,1119.1,1124.28,1106.755,1112.28,537672,0
+BLK.US,D,20260107,000000,1108.36,1112.8,1074.97,1075.09,839777,0
+BLK.US,D,20260108,000000,1067.765,1092.45,1060.13,1087.92,558171,0
+BLK.US,D,20260109,000000,1090.5,1092.77,1080.0001,1085.1,613837,0
+BLK.US,D,20260112,000000,1077.4,1090.92,1073.91,1089.26,726820,0
+BLK.US,D,20260113,000000,1091.06,1094,1073.73,1089.54,730698,0
+BLK.US,D,20260114,000000,1071.85,1094.01,1070.41,1091.85,954293,0
+BLK.US,D,20260115,000000,1128.62,1162.3299,1125.06,1156.65,1401654,0
+BLK.US,D,20260116,000000,1159.5,1181.36,1159.0001,1163.17,1125824,0
+BLK.US,D,20260120,000000,1143.46,1148.36,1105.99,1110.05,1026087,0
+BLK.US,D,20260121,000000,1121.9,1135.345,1114.6,1127.85,687820,0
+BLK.US,D,20260122,000000,1137.63,1148.02,1132.46,1139.72,683811,0
+BLK.US,D,20260123,000000,1133.91,1136.49,1121,1129.91,730692,0
+BLK.US,D,20260126,000000,1134.72,1141.48,1121.11,1121.54,739414,0
+BLK.US,D,20260127,000000,1122.1,1125.5,1098,1106.69,537364,0
+BLK.US,D,20260128,000000,1105.74,1123.81,1098.39,1121.67,616256,0
+BLK.US,D,20260129,000000,1125.135,1135,1107.26,1127.78,701155,0
+BLK.US,D,20260130,000000,1119.16,1129.07,1102.74,1118.94,632186,0
+BLK.US,D,20260202,000000,1116.64,1124.325,1104.94,1119.66,498978,0
+BLK.US,D,20260203,000000,1115,1118.59,1048.54,1070.08,947375,0
+BLK.US,D,20260204,000000,1067.125,1081.97,1042.94,1076.16,827669,0
+BLK.US,D,20260205,000000,1063.5,1078.88,1049.2397,1054.8,756125,0
+BLK.US,D,20260206,000000,1071.5,1075.38,1047.5725,1056.38,1343739,0
+BLK.US,D,20260209,000000,1045.09,1084.69,1044.01,1079.9,799466,0
+BLK.US,D,20260210,000000,1079.105,1113.56,1078.74,1087.78,956539,0
+BLK.US,D,20260211,000000,1087.88,1099,1068.32,1082.88,970171,0
+BLK.US,D,20260212,000000,1084.3,1087.99,1017,1055.63,1153189,0
+BLK.US,D,20260213,000000,1055.63,1072.2,1047,1071.51,669228,0
+BLK.US,D,20260217,000000,1075.9,1087.9,1059.225,1072.67,922083,0
+BLK.US,D,20260218,000000,1076.27,1103.79,1070.35,1092.26,700033,0
diff --git a/daily/us/nyse stocks/1/blst.us.txt b/daily/us/nyse stocks/1/blst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2a4cb280ff9dadff4d5f01aea792801099b4bc77
--- /dev/null
+++ b/daily/us/nyse stocks/1/blst.us.txt	
@@ -0,0 +1,167 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLST.US,D,20250623,000000,25.07,25.1,25.05,25.05,4249,0
+BLST.US,D,20250624,000000,25.05,25.17,25.03,25.092,2599062,0
+BLST.US,D,20250625,000000,25.04,25.05,25.02,25.04,335569,0
+BLST.US,D,20250626,000000,25.08,25.1,25.06,25.0993,100046,0
+BLST.US,D,20250627,000000,25.07,25.1,25.06,25.06,75113,0
+BLST.US,D,20250630,000000,25.1,25.12,25.087,25.1093,44271,0
+BLST.US,D,20250701,000000,25.09,25.12,25,25.0803,34308,0
+BLST.US,D,20250702,000000,25.06,25.09,25.06,25.08,48398,0
+BLST.US,D,20250703,000000,25.05,25.06,25.05,25.055,7178,0
+BLST.US,D,20250707,000000,25.04,25.04,25.01,25.03,26130,0
+BLST.US,D,20250708,000000,25.01,25.01,25,25.0005,18288,0
+BLST.US,D,20250709,000000,25.03,25.06,25.03,25.055,33123,0
+BLST.US,D,20250710,000000,25.05,25.069,25.04,25.05,40068,0
+BLST.US,D,20250711,000000,25.04,25.04,25.01,25.02,45600,0
+BLST.US,D,20250714,000000,25.04,25.04,25.0151,25.03,22589,0
+BLST.US,D,20250715,000000,24.99,24.99,24.98,24.985,22965,0
+BLST.US,D,20250716,000000,25.01,25.03,24.99,25.02,38091,0
+BLST.US,D,20250717,000000,25.0233,25.03,25.01,25.015,11656,0
+BLST.US,D,20250718,000000,25.05,25.07,25.05,25.055,30393,0
+BLST.US,D,20250721,000000,25.1,25.11,25.09,25.1,36728,0
+BLST.US,D,20250722,000000,25.1,25.12,25.07,25.11,44053,0
+BLST.US,D,20250723,000000,25.09,25.1,25.0701,25.08,21131,0
+BLST.US,D,20250724,000000,25.044,25.08,25.044,25.065,7337,0
+BLST.US,D,20250725,000000,25.09,25.1,25.0601,25.09,65013,0
+BLST.US,D,20250728,000000,25.08,25.17,25.0621,25.08,175711,0
+BLST.US,D,20250729,000000,25.1,25.15,25.1,25.15,33130,0
+BLST.US,D,20250730,000000,25.04,25.07,25.02,25.039,21888,0
+BLST.US,D,20250731,000000,25.06,25.07,25.01,25.04,79974,0
+BLST.US,D,20250801,000000,25.16,25.19,25.1393,25.19,14472,0
+BLST.US,D,20250804,000000,25.19,25.22,25.19,25.22,32888,0
+BLST.US,D,20250805,000000,25.19,25.209,25.19,25.209,12432,0
+BLST.US,D,20250806,000000,25.1902,25.214,25.1792,25.21,24345,0
+BLST.US,D,20250807,000000,25.21,25.228,25.18,25.1997,5425,0
+BLST.US,D,20250808,000000,25.17,25.18,25.165,25.165,13678,0
+BLST.US,D,20250811,000000,25.17,25.2,25.17,25.1799,131058,0
+BLST.US,D,20250812,000000,25.17,25.2,25.17,25.1896,39303,0
+BLST.US,D,20250813,000000,25.2236,25.25,25.22,25.245,25297,0
+BLST.US,D,20250814,000000,25.22,25.22,25.2,25.2,27257,0
+BLST.US,D,20250815,000000,25.22,25.22,25.18,25.181,20083,0
+BLST.US,D,20250818,000000,25.19,25.2,25.17,25.19,19126,0
+BLST.US,D,20250819,000000,25.2,25.21,25.19,25.21,32102,0
+BLST.US,D,20250820,000000,25.19,25.23,25.15,25.2119,20648,0
+BLST.US,D,20250821,000000,25.18,25.18,25.16,25.18,28520,0
+BLST.US,D,20250822,000000,25.26,25.27,25.26,25.2609,12323,0
+BLST.US,D,20250825,000000,25.24,25.26,25.22,25.25,20890,0
+BLST.US,D,20250826,000000,25.26,25.28,25.25,25.275,12528,0
+BLST.US,D,20250827,000000,25.26,25.3,25.26,25.3,8331,0
+BLST.US,D,20250828,000000,25.49,25.49,25.22,25.2261,5302,0
+BLST.US,D,20250829,000000,25.2277,25.24,25.2202,25.23,13205,0
+BLST.US,D,20250902,000000,25.19,25.2,25.18,25.1905,5188,0
+BLST.US,D,20250903,000000,25.21,25.25,25.21,25.25,10860,0
+BLST.US,D,20250904,000000,25.2742,25.29,25.2723,25.29,2127,0
+BLST.US,D,20250905,000000,25.3797,25.38,25.355,25.355,12394,0
+BLST.US,D,20250908,000000,25.377,25.39,25.37,25.39,1873,0
+BLST.US,D,20250909,000000,25.39,25.39,25.34,25.365,15074,0
+BLST.US,D,20250910,000000,25.3764,25.39,25.3764,25.385,3849,0
+BLST.US,D,20250911,000000,25.41,25.41,25.39,25.4,8023,0
+BLST.US,D,20250912,000000,25.36,25.39,25.36,25.38,9645,0
+BLST.US,D,20250915,000000,25.39,25.42,25.39,25.41,30137,0
+BLST.US,D,20250916,000000,25.43,25.43,25.4054,25.42,19202,0
+BLST.US,D,20250917,000000,25.42,25.47,25.39,25.3934,15966,0
+BLST.US,D,20250918,000000,25.34,25.38,25.34,25.3658,23436,0
+BLST.US,D,20250919,000000,25.38,25.38,25.35,25.37,23123,0
+BLST.US,D,20250922,000000,25.36,25.3624,25.3476,25.3483,2104,0
+BLST.US,D,20250923,000000,25.37,25.39,25.3525,25.3622,8848,0
+BLST.US,D,20250924,000000,25.3599,25.36,25.33,25.34,14191,0
+BLST.US,D,20250925,000000,25.31,25.31,25.29,25.305,7478,0
+BLST.US,D,20250926,000000,25.33,25.33,25.3,25.325,14598,0
+BLST.US,D,20250929,000000,25.27,25.29,25.27,25.27,20256,0
+BLST.US,D,20250930,000000,25.29,25.3065,25.28,25.28,15280,0
+BLST.US,D,20251001,000000,25.325,25.33,25.29,25.32,14937,0
+BLST.US,D,20251002,000000,25.32,25.35,25.32,25.35,16102,0
+BLST.US,D,20251003,000000,25.34,25.34,25.32,25.3249,7738,0
+BLST.US,D,20251006,000000,25.305,25.31,25.3,25.31,8771,0
+BLST.US,D,20251007,000000,25.305,25.34,25.305,25.33,15941,0
+BLST.US,D,20251008,000000,25.34,25.34,25.3145,25.33,43468,0
+BLST.US,D,20251009,000000,25.3035,25.31,25.29,25.31,10838,0
+BLST.US,D,20251010,000000,25.3441,25.38,25.34,25.3589,9876,0
+BLST.US,D,20251013,000000,25.3545,25.41,25.35,25.41,5595,0
+BLST.US,D,20251014,000000,25.3892,25.4101,25.3892,25.4101,27796,0
+BLST.US,D,20251015,000000,25.42,25.43,25.4,25.407,23707,0
+BLST.US,D,20251016,000000,25.41,25.48,25.41,25.4644,58482,0
+BLST.US,D,20251017,000000,25.4223,25.46,25.4223,25.4424,45491,0
+BLST.US,D,20251020,000000,25.46,25.47,25.46,25.47,1380,0
+BLST.US,D,20251021,000000,25.48,25.49,25.4602,25.47,40321,0
+BLST.US,D,20251022,000000,25.47,25.49,25.45,25.475,20274,0
+BLST.US,D,20251023,000000,25.46,25.47,25.445,25.445,42711,0
+BLST.US,D,20251024,000000,25.4553,25.48,25.4553,25.475,8194,0
+BLST.US,D,20251027,000000,25.46,25.48,25.44,25.48,30177,0
+BLST.US,D,20251028,000000,25.47,25.48,25.46,25.475,26382,0
+BLST.US,D,20251029,000000,25.45,25.48,25.39,25.4,12091,0
+BLST.US,D,20251030,000000,25.29,25.33,25.29,25.3185,38808,0
+BLST.US,D,20251031,000000,25.33,25.3382,25.3042,25.3064,16807,0
+BLST.US,D,20251103,000000,25.29,25.31,25.27,25.31,12994,0
+BLST.US,D,20251104,000000,25.315,25.33,25.31,25.32,6809,0
+BLST.US,D,20251105,000000,25.3,25.3,25.27,25.27,7717,0
+BLST.US,D,20251106,000000,25.329,25.34,25.31,25.33,29447,0
+BLST.US,D,20251107,000000,25.32,25.36,25.32,25.33,12816,0
+BLST.US,D,20251110,000000,25.32,25.33,25.31,25.33,22874,0
+BLST.US,D,20251111,000000,25.36,25.38,25.3501,25.3683,10532,0
+BLST.US,D,20251112,000000,25.3678,25.37,25.35,25.35,23856,0
+BLST.US,D,20251113,000000,25.34,25.34,25.32,25.33,20536,0
+BLST.US,D,20251114,000000,25.34,25.34,25.3,25.3,35121,0
+BLST.US,D,20251117,000000,25.33,25.33,25.3001,25.317,47156,0
+BLST.US,D,20251118,000000,25.35,25.3504,25.3102,25.34,33343,0
+BLST.US,D,20251119,000000,25.33,25.35,25.32,25.32,24320,0
+BLST.US,D,20251120,000000,25.36,25.36,25.34,25.3493,12003,0
+BLST.US,D,20251121,000000,25.39,25.3977,25.3703,25.3918,24191,0
+BLST.US,D,20251124,000000,25.4,25.42,25.4,25.42,5907,0
+BLST.US,D,20251125,000000,25.36,25.38,25.35,25.36,25753,0
+BLST.US,D,20251126,000000,25.36,25.38,25.35,25.37,16294,0
+BLST.US,D,20251128,000000,25.37,25.37,25.3653,25.3653,682,0
+BLST.US,D,20251201,000000,25.32,25.32,25.3,25.32,30800,0
+BLST.US,D,20251202,000000,25.3199,25.34,25.3199,25.34,13777,0
+BLST.US,D,20251203,000000,25.33,25.37,25.33,25.36,16291,0
+BLST.US,D,20251204,000000,25.34,25.34,25.3203,25.325,15228,0
+BLST.US,D,20251205,000000,25.31,25.31,25.3,25.3053,7243,0
+BLST.US,D,20251208,000000,25.28,25.29,25.2702,25.286,7839,0
+BLST.US,D,20251209,000000,25.2749,25.28,25.2699,25.28,18175,0
+BLST.US,D,20251210,000000,25.285,25.33,25.28,25.3247,8615,0
+BLST.US,D,20251211,000000,25.35,25.35,25.335,25.34,5740,0
+BLST.US,D,20251212,000000,25.32,25.32,25.3,25.31,27247,0
+BLST.US,D,20251215,000000,25.33,25.34,25.26,25.3247,18002,0
+BLST.US,D,20251216,000000,25.33,25.36,25.33,25.3547,5602,0
+BLST.US,D,20251217,000000,25.35,25.35,25.33,25.35,9968,0
+BLST.US,D,20251218,000000,25.39,25.39,25.3729,25.39,3516,0
+BLST.US,D,20251219,000000,25.37,25.37,25.35,25.36,101614,0
+BLST.US,D,20251222,000000,25.36,25.36,25.34,25.35,11494,0
+BLST.US,D,20251223,000000,25.3131,25.35,25.27,25.35,9070,0
+BLST.US,D,20251224,000000,25.3699,25.38,25.355,25.38,2163,0
+BLST.US,D,20251226,000000,25.4,25.41,25.38,25.41,7806,0
+BLST.US,D,20251229,000000,25.41,25.43,25.41,25.43,28210,0
+BLST.US,D,20251230,000000,25.25,25.27,25.25,25.26,3933,0
+BLST.US,D,20251231,000000,25.25,25.26,25.23,25.235,29562,0
+BLST.US,D,20260102,000000,25.24,25.24,25.22,25.24,4439,0
+BLST.US,D,20260105,000000,25.27,25.27,25.25,25.25,5790,0
+BLST.US,D,20260106,000000,25.25,25.26,25.23,25.2504,18584,0
+BLST.US,D,20260107,000000,25.256,25.28,25.256,25.2611,5467,0
+BLST.US,D,20260108,000000,25.24,25.26,25.23,25.24,23526,0
+BLST.US,D,20260109,000000,25.27,25.27,25.23,25.26,34814,0
+BLST.US,D,20260112,000000,25.2487,25.26,25.23,25.23,38988,0
+BLST.US,D,20260113,000000,25.245,25.27,25.24,25.26,16943,0
+BLST.US,D,20260114,000000,25.27,25.29,25.27,25.29,11518,0
+BLST.US,D,20260115,000000,25.26,25.27,25.25,25.26,10543,0
+BLST.US,D,20260116,000000,25.26,25.26,25.23,25.24,5828,0
+BLST.US,D,20260120,000000,25.2099,25.22,25.2099,25.21,4699,0
+BLST.US,D,20260121,000000,25.21,25.24,25.205,25.24,10963,0
+BLST.US,D,20260122,000000,25.22,25.24,25.22,25.24,6606,0
+BLST.US,D,20260123,000000,25.25,25.259,25.23,25.259,16946,0
+BLST.US,D,20260126,000000,25.27,25.27,25.26,25.27,6564,0
+BLST.US,D,20260127,000000,25.27,25.27,25.26,25.27,1416,0
+BLST.US,D,20260128,000000,25.26,25.309,25.25,25.26,16227,0
+BLST.US,D,20260129,000000,25.27,25.29,25.27,25.2754,7564,0
+BLST.US,D,20260130,000000,25.281,25.3,25.28,25.3,15105,0
+BLST.US,D,20260202,000000,25.29,25.29,25.25,25.27,25925,0
+BLST.US,D,20260203,000000,25.253,25.28,25.253,25.279,16360,0
+BLST.US,D,20260204,000000,25.255,25.29,25.255,25.27,16517,0
+BLST.US,D,20260205,000000,25.32,25.3358,25.32,25.3358,16190,0
+BLST.US,D,20260206,000000,25.33,25.34,25.32,25.34,100695,0
+BLST.US,D,20260209,000000,25.3314,25.3531,25.3314,25.35,4612,0
+BLST.US,D,20260210,000000,25.3872,25.3872,25.37,25.3753,7683,0
+BLST.US,D,20260211,000000,25.35,25.37,25.28,25.35,63584,0
+BLST.US,D,20260212,000000,25.38,25.41,25.37,25.395,32458,0
+BLST.US,D,20260213,000000,25.45,25.46,25.44,25.46,8487,0
+BLST.US,D,20260217,000000,25.46,25.46,25.44,25.46,12156,0
+BLST.US,D,20260218,000000,25.4374,25.45,25.42,25.42,20170,0
diff --git a/daily/us/nyse stocks/1/bluc.us.txt b/daily/us/nyse stocks/1/bluc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c2eb747c7fae5c1ead88a3179b3f24af4d770ddf
--- /dev/null
+++ b/daily/us/nyse stocks/1/bluc.us.txt	
@@ -0,0 +1,167 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLUC.US,D,20250623,000000,25.2,25.26,25.11,25.255,14713,0
+BLUC.US,D,20250624,000000,25.4092,25.56,25.4092,25.5304,4264660,0
+BLUC.US,D,20250625,000000,25.58,25.59,25.47,25.5225,64182,0
+BLUC.US,D,20250626,000000,25.6,25.74,25.6,25.7393,152810,0
+BLUC.US,D,20250627,000000,25.82,25.92,25.71,25.8451,116528,0
+BLUC.US,D,20250630,000000,25.92,26.0143,25.91,26.0143,40456,0
+BLUC.US,D,20250701,000000,25.97,25.98,25.81,25.93,45024,0
+BLUC.US,D,20250702,000000,25.91,26.0592,25.91,26.0592,29040,0
+BLUC.US,D,20250703,000000,26.21,26.319,26.21,26.2809,11756,0
+BLUC.US,D,20250707,000000,26.17,26.17,26.04,26.0814,32053,0
+BLUC.US,D,20250708,000000,26.1,26.1,26.0545,26.0768,3534,0
+BLUC.US,D,20250709,000000,26.2,26.25,26.15,26.25,44663,0
+BLUC.US,D,20250710,000000,26.2,26.33,26.2,26.27,39265,0
+BLUC.US,D,20250711,000000,26.21,26.259,26.2086,26.2086,63228,0
+BLUC.US,D,20250714,000000,26.2,26.29,26.2,26.27,27713,0
+BLUC.US,D,20250715,000000,26.35,26.35,26.2117,26.2117,48737,0
+BLUC.US,D,20250716,000000,26.17,26.28,26.01,26.2669,51293,0
+BLUC.US,D,20250717,000000,26.3021,26.44,26.3021,26.4205,11774,0
+BLUC.US,D,20250718,000000,26.46,26.46,26.3899,26.42,53255,0
+BLUC.US,D,20250721,000000,26.56,26.6,26.4658,26.4658,43935,0
+BLUC.US,D,20250722,000000,26.47,26.48,26.38,26.467,32270,0
+BLUC.US,D,20250723,000000,26.5001,26.63,26.48,26.6257,26828,0
+BLUC.US,D,20250724,000000,26.7,26.73,26.66,26.6885,10679,0
+BLUC.US,D,20250725,000000,26.74,26.82,26.72,26.7797,46084,0
+BLUC.US,D,20250728,000000,26.83,26.84,26.7566,26.82,230683,0
+BLUC.US,D,20250729,000000,26.87,26.87,26.71,26.75,29167,0
+BLUC.US,D,20250730,000000,26.76,26.8,26.6,26.719,19986,0
+BLUC.US,D,20250731,000000,26.96,26.96,26.6471,26.6471,136132,0
+BLUC.US,D,20250801,000000,26.19,26.303,26.1716,26.1899,16591,0
+BLUC.US,D,20250804,000000,26.48,26.5936,26.48,26.5936,44467,0
+BLUC.US,D,20250805,000000,26.61,26.64,26.43,26.449,18068,0
+BLUC.US,D,20250806,000000,26.52,26.7,26.42,26.67,18599,0
+BLUC.US,D,20250807,000000,26.83,26.83,26.54,26.66,12759,0
+BLUC.US,D,20250808,000000,26.85,26.89,26.84,26.851,16085,0
+BLUC.US,D,20250811,000000,26.86,26.96,26.7774,26.7774,105056,0
+BLUC.US,D,20250812,000000,26.9001,27.11,26.87,27.095,72026,0
+BLUC.US,D,20250813,000000,27.2,27.2,27.09,27.1601,48512,0
+BLUC.US,D,20250814,000000,27.15,27.1897,27.11,27.1897,50296,0
+BLUC.US,D,20250815,000000,27.1178,27.14,27.1,27.1,21104,0
+BLUC.US,D,20250818,000000,27.09,27.1123,27.05,27.1123,14859,0
+BLUC.US,D,20250819,000000,27.09,27.09,26.83,26.863,66258,0
+BLUC.US,D,20250820,000000,26.75,26.82,26.5803,26.7997,31455,0
+BLUC.US,D,20250821,000000,26.7,26.79,26.63,26.6837,24314,0
+BLUC.US,D,20250822,000000,26.84,27.15,26.8,27.081,22531,0
+BLUC.US,D,20250825,000000,27.07,27.12,27.02,27.02,45386,0
+BLUC.US,D,20250826,000000,27.01,27.14,27,27.14,27234,0
+BLUC.US,D,20250827,000000,27.12,27.21,27.11,27.2,38276,0
+BLUC.US,D,20250828,000000,27.23,27.32,27.23,27.32,10492,0
+BLUC.US,D,20250829,000000,27.07,27.1,27.05,27.09,26500,0
+BLUC.US,D,20250902,000000,26.75,26.9,26.66,26.9,16500,0
+BLUC.US,D,20250903,000000,27.02,27.11,26.9424,27.08,23068,0
+BLUC.US,D,20250904,000000,27.1143,27.31,27.1143,27.31,5640,0
+BLUC.US,D,20250905,000000,27.13,27.23,27.13,27.2097,16150,0
+BLUC.US,D,20250908,000000,27.33,27.36,27.28,27.3183,8773,0
+BLUC.US,D,20250909,000000,27.36,27.411,27.29,27.411,26556,0
+BLUC.US,D,20250910,000000,27.56,27.56,27.4,27.4702,16333,0
+BLUC.US,D,20250911,000000,27.53,27.7,27.53,27.6765,15912,0
+BLUC.US,D,20250912,000000,27.66,27.7401,27.66,27.7,15889,0
+BLUC.US,D,20250915,000000,27.85,27.87,27.81,27.87,37431,0
+BLUC.US,D,20250916,000000,27.86,27.86,27.8,27.83,22093,0
+BLUC.US,D,20250917,000000,27.77,27.78,27.7,27.75,27581,0
+BLUC.US,D,20250918,000000,27.92,27.985,27.9,27.9,30876,0
+BLUC.US,D,20250919,000000,28.01,28.09,27.93,28.09,24124,0
+BLUC.US,D,20250922,000000,28.2004,28.245,28.2004,28.2439,4313,0
+BLUC.US,D,20250923,000000,28.2099,28.2099,28,28.02,19943,0
+BLUC.US,D,20250924,000000,28.0286,28.0286,27.905,27.959,25991,0
+BLUC.US,D,20250925,000000,27.6764,27.8576,27.64,27.79,17773,0
+BLUC.US,D,20250926,000000,27.9026,27.965,27.8376,27.9479,19430,0
+BLUC.US,D,20250929,000000,28.01,28.04,27.9,27.97,22813,0
+BLUC.US,D,20250930,000000,27.94,28.05,27.88,28.05,32737,0
+BLUC.US,D,20251001,000000,27.9476,28.2,27.9476,28.18,21315,0
+BLUC.US,D,20251002,000000,28.19,28.23,28.12,28.22,32197,0
+BLUC.US,D,20251003,000000,28.26,28.31,28.16,28.1771,21474,0
+BLUC.US,D,20251006,000000,28.24,28.35,28.22,28.3,16272,0
+BLUC.US,D,20251007,000000,28.34,28.34,28.13,28.19,21876,0
+BLUC.US,D,20251008,000000,28.349,28.3796,28.34,28.37,35181,0
+BLUC.US,D,20251009,000000,28.34,28.34,28.24,28.3091,17892,0
+BLUC.US,D,20251010,000000,28.38,28.3899,27.53,27.53,25191,0
+BLUC.US,D,20251013,000000,27.8126,27.99,27.8126,27.95,16057,0
+BLUC.US,D,20251014,000000,27.7,28,27.7,27.87,27350,0
+BLUC.US,D,20251015,000000,28.1,28.2107,27.81,27.9614,31717,0
+BLUC.US,D,20251016,000000,28.08,28.16,27.6998,27.8202,71763,0
+BLUC.US,D,20251017,000000,27.79,28,27.72,27.96,38909,0
+BLUC.US,D,20251020,000000,28.28,28.34,28.255,28.296,3975,0
+BLUC.US,D,20251021,000000,28.2652,28.35,28.245,28.28,68782,0
+BLUC.US,D,20251022,000000,28.3,28.3,27.97,28.13,34623,0
+BLUC.US,D,20251023,000000,28.22,28.35,28.17,28.32,45233,0
+BLUC.US,D,20251024,000000,28.54,28.61,28.53,28.54,28462,0
+BLUC.US,D,20251027,000000,28.85,28.94,28.85,28.94,18466,0
+BLUC.US,D,20251028,000000,28.97,29.12,28.95,29.03,29970,0
+BLUC.US,D,20251029,000000,29.13,29.1442,28.97,29.04,13913,0
+BLUC.US,D,20251030,000000,28.89,28.97,28.73,28.73,62907,0
+BLUC.US,D,20251031,000000,28.93,28.96,28.74,28.85,32550,0
+BLUC.US,D,20251103,000000,28.87,28.97,28.8635,28.91,30379,0
+BLUC.US,D,20251104,000000,28.72,28.72,28.5235,28.55,14048,0
+BLUC.US,D,20251105,000000,28.63,28.77,28.58,28.622,20932,0
+BLUC.US,D,20251106,000000,28.42,28.42,28.23,28.23,29381,0
+BLUC.US,D,20251107,000000,28,28.28,27.86,28.28,26993,0
+BLUC.US,D,20251110,000000,28.65,28.78,28.52,28.75,24117,0
+BLUC.US,D,20251111,000000,28.68,28.8101,28.63,28.77,28039,0
+BLUC.US,D,20251112,000000,28.82,28.82,28.7001,28.7787,3995,0
+BLUC.US,D,20251113,000000,28.42,28.44,28.21,28.25,12662,0
+BLUC.US,D,20251114,000000,28.103,28.38,28.103,28.25,20425,0
+BLUC.US,D,20251117,000000,28.23,28.3,27.9,27.99,37588,0
+BLUC.US,D,20251118,000000,27.71,27.9399,27.59,27.78,32890,0
+BLUC.US,D,20251119,000000,27.88,27.9414,27.73,27.8847,31493,0
+BLUC.US,D,20251120,000000,28.42,28.42,27.42,27.42,23499,0
+BLUC.US,D,20251121,000000,27.53,27.82,27.3667,27.65,39309,0
+BLUC.US,D,20251124,000000,27.88,28.1601,27.88,28.152,22722,0
+BLUC.US,D,20251125,000000,28.12,28.43,27.94,28.39,23679,0
+BLUC.US,D,20251126,000000,28.49,28.64,28.49,28.5898,3065,0
+BLUC.US,D,20251128,000000,28.64,28.7098,28.64,28.7098,4169,0
+BLUC.US,D,20251201,000000,28.64,28.72,28.58,28.59,58447,0
+BLUC.US,D,20251202,000000,28.7545,28.79,28.66,28.6876,34610,0
+BLUC.US,D,20251203,000000,28.69,28.8,28.69,28.75,19866,0
+BLUC.US,D,20251204,000000,28.74,28.79,28.66,28.78,33948,0
+BLUC.US,D,20251205,000000,28.85,28.9488,28.81,28.8249,23597,0
+BLUC.US,D,20251208,000000,28.87,28.87,28.69,28.7306,21742,0
+BLUC.US,D,20251209,000000,28.73,28.8158,28.73,28.75,23768,0
+BLUC.US,D,20251210,000000,28.73,28.96,28.69,28.9011,14253,0
+BLUC.US,D,20251211,000000,28.78,28.93,28.75,28.93,22119,0
+BLUC.US,D,20251212,000000,28.88,28.88,28.51,28.5711,41619,0
+BLUC.US,D,20251215,000000,28.71,28.7227,28.48,28.53,11144,0
+BLUC.US,D,20251216,000000,28.44,28.54,28.31,28.49,15061,0
+BLUC.US,D,20251217,000000,28.29,28.29,28.1114,28.1114,11357,0
+BLUC.US,D,20251218,000000,28.3496,28.53,28.34,28.39,9941,0
+BLUC.US,D,20251219,000000,28.5274,28.67,28.5274,28.65,62894,0
+BLUC.US,D,20251222,000000,28.84,28.85,28.8,28.84,9649,0
+BLUC.US,D,20251223,000000,28.85,28.98,28.68,28.98,19099,0
+BLUC.US,D,20251224,000000,28.968,29.08,28.968,29.0627,4925,0
+BLUC.US,D,20251226,000000,29.0999,29.104,29.045,29.07,12882,0
+BLUC.US,D,20251229,000000,28.96,28.98,28.9,28.98,32411,0
+BLUC.US,D,20251230,000000,28.91,28.91,28.8499,28.8644,9083,0
+BLUC.US,D,20251231,000000,28.86,28.86,28.6639,28.6639,32885,0
+BLUC.US,D,20260102,000000,28.79,28.85,28.5375,28.66,10800,0
+BLUC.US,D,20260105,000000,28.8,28.89,28.8,28.82,25451,0
+BLUC.US,D,20260106,000000,28.91,29,28.86,28.9809,15972,0
+BLUC.US,D,20260107,000000,29.0175,29.11,28.93,28.9304,8048,0
+BLUC.US,D,20260108,000000,28.83,28.92,28.8,28.89,50492,0
+BLUC.US,D,20260109,000000,28.95,29.1,28.95,29.0668,62261,0
+BLUC.US,D,20260112,000000,28.9624,29.175,28.9624,29.175,31679,0
+BLUC.US,D,20260113,000000,29.02,29.08,28.98,29.0357,26794,0
+BLUC.US,D,20260114,000000,28.82,28.8336,28.68,28.8336,20820,0
+BLUC.US,D,20260115,000000,29.022,29.0642,28.88,28.8898,28283,0
+BLUC.US,D,20260116,000000,28.95,28.95,28.89,28.8987,6956,0
+BLUC.US,D,20260120,000000,28.55,28.55,28.23,28.25,15541,0
+BLUC.US,D,20260121,000000,28.42,28.69,28.28,28.56,15067,0
+BLUC.US,D,20260122,000000,28.8,28.8001,28.69,28.74,11308,0
+BLUC.US,D,20260123,000000,28.76,28.84,28.69,28.7734,23365,0
+BLUC.US,D,20260126,000000,28.89,29,28.89,28.95,14798,0
+BLUC.US,D,20260127,000000,29.06,29.13,29.06,29.0793,4133,0
+BLUC.US,D,20260128,000000,29.16,29.16,29.01,29.0861,24903,0
+BLUC.US,D,20260129,000000,28.6741,28.97,28.54,28.97,18660,0
+BLUC.US,D,20260130,000000,28.86,28.86,28.64,28.7921,19050,0
+BLUC.US,D,20260202,000000,28.93,29.01,28.91,28.9453,11436,0
+BLUC.US,D,20260203,000000,28.88,28.88,28.4,28.6,17210,0
+BLUC.US,D,20260204,000000,28.65,28.65,28.23,28.41,14672,0
+BLUC.US,D,20260205,000000,28.23,28.26,27.945,27.9981,12662,0
+BLUC.US,D,20260206,000000,28.31,28.5913,28.31,28.5913,32705,0
+BLUC.US,D,20260209,000000,28.7,28.8109,28.7,28.7579,6011,0
+BLUC.US,D,20260210,000000,28.81,28.82,28.66,28.66,19475,0
+BLUC.US,D,20260211,000000,28.77,28.8,28.5,28.6248,109877,0
+BLUC.US,D,20260212,000000,28.65,28.65,28.1363,28.1363,13563,0
+BLUC.US,D,20260213,000000,28.11,28.31,28.04,28.086,16254,0
+BLUC.US,D,20260217,000000,27.99,28.255,27.9348,28.16,31394,0
+BLUC.US,D,20260218,000000,28.41,28.435,28.235,28.32,22614,0
diff --git a/daily/us/nyse stocks/1/bme.us.txt b/daily/us/nyse stocks/1/bme.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06d5d7bb283f93ece751cb667ecf5359a7184ff4
--- /dev/null
+++ b/daily/us/nyse stocks/1/bme.us.txt	
@@ -0,0 +1,5258 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BME.US,D,20050328,000000,8.79146,8.79146,8.79146,8.79146,0,0
+BME.US,D,20050329,000000,8.79146,8.79528,8.79146,8.79146,2120581.3844746,0
+BME.US,D,20050330,000000,8.79146,8.79528,8.79146,8.79146,48039.727764884,0
+BME.US,D,20050331,000000,8.79146,8.79999,8.79146,8.79528,56171.658617999,0
+BME.US,D,20050401,000000,8.79999,8.79999,8.79146,8.79146,27042.913602841,0
+BME.US,D,20050404,000000,8.79528,8.79528,8.79146,8.79146,81109.996442361,0
+BME.US,D,20050405,000000,8.79146,8.79528,8.79146,8.79528,49871.468880344,0
+BME.US,D,20050406,000000,8.79146,8.81026,8.79146,8.79146,17067.786743832,0
+BME.US,D,20050407,000000,8.79146,8.79999,8.79146,8.79999,25198.676243273,0
+BME.US,D,20050408,000000,8.80652,8.81026,8.79146,8.79146,18630.858610976,0
+BME.US,D,20050411,000000,8.80459,8.80652,8.79146,8.79528,8660.9385203447,0
+BME.US,D,20050412,000000,8.79528,8.79999,8.79146,8.79146,35961.066481072,0
+BME.US,D,20050413,000000,8.79528,8.82495,8.79146,8.79146,21005.144991448,0
+BME.US,D,20050414,000000,8.79146,8.82495,8.79146,8.81026,10230.258509542,0
+BME.US,D,20050415,000000,8.81026,8.82495,8.79146,8.79146,38325.980678461,0
+BME.US,D,20050418,000000,8.79146,8.81478,8.79146,8.81478,21266.524764035,0
+BME.US,D,20050419,000000,8.81026,8.81026,8.79146,8.79146,23624.149485697,0
+BME.US,D,20050420,000000,8.81026,8.81756,8.79146,8.79146,14695.583070711,0
+BME.US,D,20050421,000000,8.79146,8.82495,8.79146,8.81478,37009.709632445,0
+BME.US,D,20050422,000000,8.82495,8.82495,8.79146,8.79146,34119.953182528,0
+BME.US,D,20050425,000000,8.79146,8.82495,8.79146,8.81026,42525.76005234,0
+BME.US,D,20050426,000000,8.70396,8.84532,8.61532,8.80652,500811.9751062,0
+BME.US,D,20050427,000000,8.81026,8.82495,8.68754,8.72546,65357.439390869,0
+BME.US,D,20050428,000000,8.68754,8.68754,8.43931,8.43931,99477.392573399,0
+BME.US,D,20050429,000000,8.454,8.454,8.26384,8.37208,31235.403500991,0
+BME.US,D,20050502,000000,8.37208,8.37208,8.05538,8.21507,128353.08864538,0
+BME.US,D,20050503,000000,8.21507,8.38947,8.21507,8.37208,84261.132664865,0
+BME.US,D,20050504,000000,8.40472,8.47493,8.297,8.43931,116281.7168373,0
+BME.US,D,20050505,000000,8.43931,8.65161,8.40472,8.65161,116017.21300368,0
+BME.US,D,20050506,000000,8.67255,8.67255,8.56549,8.61532,71128.621461298,0
+BME.US,D,20050509,000000,8.62981,8.67707,8.59593,8.67707,28603.902762635,0
+BME.US,D,20050510,000000,8.61532,8.68754,8.61532,8.67255,31500.94868828,0
+BME.US,D,20050511,000000,8.67255,8.67524,8.54744,8.59593,25731.849325203,0
+BME.US,D,20050512,000000,8.59593,8.59593,8.50997,8.58334,22568.216858592,0
+BME.US,D,20050513,000000,8.51526,8.51526,8.37737,8.47493,54066.041485845,0
+BME.US,D,20050516,000000,8.47493,8.65161,8.43931,8.53245,30185.71899594,0
+BME.US,D,20050517,000000,8.50997,8.56549,8.47493,8.50997,16798.076141839,0
+BME.US,D,20050518,000000,8.53245,8.68754,8.4926,8.68754,39896.342021335,0
+BME.US,D,20050519,000000,8.68265,8.68265,8.50997,8.54744,24153.157152925,0
+BME.US,D,20050520,000000,8.50997,8.59593,8.50997,8.54744,9193.0702485996,0
+BME.US,D,20050523,000000,8.56549,8.65161,8.47493,8.61532,31235.403500991,0
+BME.US,D,20050524,000000,8.67255,8.67255,8.4805,8.50997,37798.01436491,0
+BME.US,D,20050525,000000,8.53245,8.65161,8.48858,8.58334,57227.591245105,0
+BME.US,D,20050526,000000,8.59593,8.62981,8.50997,8.58334,19952.336425369,0
+BME.US,D,20050527,000000,8.54744,8.61532,8.4805,8.59593,67986.857421876,0
+BME.US,D,20050531,000000,8.61532,8.61532,8.47493,8.50997,76639.465112815,0
+BME.US,D,20050601,000000,8.54744,8.59593,8.4926,8.55088,45668.565445439,0
+BME.US,D,20050602,000000,8.56549,8.65161,8.56549,8.58334,44355.418460449,0
+BME.US,D,20050603,000000,8.60688,8.68265,8.56549,8.6471,39379.830598214,0
+BME.US,D,20050606,000000,8.61157,8.6471,8.54744,8.6471,22568.216858592,0
+BME.US,D,20050607,000000,8.61157,8.67255,8.58334,8.67255,29393.248848773,0
+BME.US,D,20050608,000000,8.62981,8.70396,8.61916,8.70022,28603.902762635,0
+BME.US,D,20050609,000000,8.66555,8.70771,8.61532,8.68754,46985.87784513,0
+BME.US,D,20050610,000000,8.65161,8.70022,8.58334,8.67255,57227.591245105,0
+BME.US,D,20050613,000000,8.50997,8.61532,8.47493,8.56549,42779.850349198,0
+BME.US,D,20050614,000000,8.56549,8.5893,8.54744,8.587,34908.257914993,0
+BME.US,D,20050615,000000,8.58334,8.62981,8.50997,8.59593,43575.44455739,0
+BME.US,D,20050616,000000,8.58334,8.65161,8.53245,8.55713,37531.427823943,0
+BME.US,D,20050617,000000,8.58334,8.65161,8.54744,8.65161,24931.048348632,0
+BME.US,D,20050620,000000,8.61532,8.67255,8.587,8.67255,23624.149485697,0
+BME.US,D,20050621,000000,8.70771,8.72835,8.587,8.587,35698.645354809,0
+BME.US,D,20050622,000000,8.58334,8.68754,8.58334,8.68754,46712.001828435,0
+BME.US,D,20050623,000000,8.68754,8.72546,8.61532,8.68754,33067.144616451,0
+BME.US,D,20050624,000000,8.72546,8.72546,8.58334,8.58334,47506.554682954,0
+BME.US,D,20050627,000000,8.60688,8.67707,8.50997,8.50997,54332.628026811,0
+BME.US,D,20050628,000000,8.50997,8.65161,8.50997,8.55713,26244.195333621,0
+BME.US,D,20050629,000000,8.58334,8.6471,8.55713,8.6471,17583.256813276,0
+BME.US,D,20050630,000000,8.61532,8.70022,8.58334,8.61532,33603.441759408,0
+BME.US,D,20050701,000000,8.68754,8.70771,8.62981,8.70771,39896.342021335,0
+BME.US,D,20050705,000000,8.67255,8.74104,8.61532,8.70771,48559.363249031,0
+BME.US,D,20050706,000000,8.67255,8.74104,8.67255,8.68754,46712.001828435,0
+BME.US,D,20050707,000000,8.68754,8.72546,8.61532,8.68754,39379.830598214,0
+BME.US,D,20050708,000000,8.73095,8.79146,8.73095,8.76849,56436.162451613,0
+BME.US,D,20050711,000000,8.75899,8.79146,8.65161,8.65161,68237.823657707,0
+BME.US,D,20050712,000000,8.62981,8.79146,8.62981,8.72546,47246.216264043,0
+BME.US,D,20050713,000000,8.75486,8.79146,8.6955,8.76379,49871.468880344,0
+BME.US,D,20050714,000000,8.73813,8.75486,8.66073,8.73813,34648.960849757,0
+BME.US,D,20050715,000000,8.76379,8.78308,8.53245,8.67255,74275.5922691,0
+BME.US,D,20050718,000000,8.68754,8.78588,8.59593,8.78588,71400.414770642,0
+BME.US,D,20050719,000000,8.76849,8.79146,8.70771,8.75486,52496.721496646,0
+BME.US,D,20050720,000000,8.76849,8.79146,8.65624,8.76379,100532.28384683,0
+BME.US,D,20050721,000000,8.78308,8.79146,8.69196,8.78588,98425.625360997,0
+BME.US,D,20050722,000000,8.7467,8.79146,8.70771,8.76849,69821.722598363,0
+BME.US,D,20050725,000000,8.75486,8.76849,8.66073,8.76849,89235.679173424,0
+BME.US,D,20050726,000000,8.78308,8.78308,8.63347,8.70771,98176.741832518,0
+BME.US,D,20050727,000000,8.74104,8.79146,8.65161,8.78588,90821.660821432,0
+BME.US,D,20050728,000000,8.79146,8.79146,8.68754,8.72546,93173.037421041,0
+BME.US,D,20050729,000000,8.75486,8.81026,8.68754,8.79146,74275.5922691,0
+BME.US,D,20050801,000000,8.79146,8.79146,8.65161,8.65161,109976.32033125,0
+BME.US,D,20050802,000000,8.67255,8.76091,8.65161,8.75486,109727.43680278,0
+BME.US,D,20050803,000000,8.82218,8.82495,8.74104,8.80652,82153.432825359,0
+BME.US,D,20050804,000000,8.84532,8.84532,8.75486,8.77838,91601.634724491,0
+BME.US,D,20050805,000000,8.79146,8.96795,8.74104,8.81026,69026.128390169,0
+BME.US,D,20050808,000000,8.98966,9.02633,8.79146,8.95105,95016.233426932,0
+BME.US,D,20050809,000000,8.94547,8.96122,8.79146,8.86039,81360.962678192,0
+BME.US,D,20050810,000000,8.86384,8.86384,8.75899,8.79999,79534.428331111,0
+BME.US,D,20050811,000000,8.81478,8.84819,8.79146,8.82495,48816.577606917,0
+BME.US,D,20050812,000000,8.89861,8.91658,8.83427,8.90783,112075.68934136,0
+BME.US,D,20050815,000000,8.91658,8.92868,8.81026,8.923,83996.628831253,0
+BME.US,D,20050816,000000,8.92868,8.93154,8.75486,8.81026,108930.80124092,0
+BME.US,D,20050817,000000,8.90226,8.90226,8.77376,8.80652,90025.025259563,0
+BME.US,D,20050818,000000,8.86384,8.88823,8.77838,8.84819,57227.591245105,0
+BME.US,D,20050819,000000,8.82495,8.90226,8.78588,8.84819,78221.28134612,0
+BME.US,D,20050822,000000,8.82495,8.86039,8.75486,8.84532,73233.197239777,0
+BME.US,D,20050823,000000,8.86384,8.86384,8.75486,8.81756,72445.93386099,0
+BME.US,D,20050824,000000,8.89304,8.923,8.79146,8.79146,69026.128390169,0
+BME.US,D,20050825,000000,8.80459,8.82495,8.70396,8.74104,85830.452654062,0
+BME.US,D,20050826,000000,8.72546,8.82218,8.72546,8.81026,44098.204102565,0
+BME.US,D,20050829,000000,8.8556,8.8556,8.73095,8.82495,69026.128390169,0
+BME.US,D,20050830,000000,8.8556,8.86039,8.73813,8.81756,116803.4350288,0
+BME.US,D,20050831,000000,8.82218,8.93154,8.76379,8.87432,56695.45951685,0
+BME.US,D,20050901,000000,8.91658,8.93154,8.82495,8.90226,77426.728491604,0
+BME.US,D,20050902,000000,8.93154,8.93626,8.82495,8.90226,61417.998435902,0
+BME.US,D,20050906,000000,8.88449,8.95105,8.81026,8.95105,65620.901870808,0
+BME.US,D,20050907,000000,8.95105,8.98111,8.86384,8.96122,114443.72759978,0
+BME.US,D,20050908,000000,8.98485,9.11091,8.96314,9.11091,126248.51286689,0
+BME.US,D,20050909,000000,9.19379,9.286,9.14292,9.286,111033.29431204,0
+BME.US,D,20050912,000000,9.36953,9.38682,9.08031,9.13618,153548.6408276,0
+BME.US,D,20050913,000000,9.08607,9.08607,8.93626,9.06925,108664.21469994,0
+BME.US,D,20050914,000000,9.14292,9.14292,8.96795,9.03977,126248.51286689,0
+BME.US,D,20050915,000000,8.96314,9.07597,8.96314,9.05601,79273.048558523,0
+BME.US,D,20050916,000000,9.06925,9.07213,8.96314,9.05601,69292.714931136,0
+BME.US,D,20050919,000000,9.06925,9.08223,8.82967,8.93154,108144.57921579,0
+BME.US,D,20050920,000000,8.95392,9.08989,8.78308,9.05601,102886.78450747,0
+BME.US,D,20050921,000000,9.10323,9.22357,9.07597,9.13041,228353.24076396,0
+BME.US,D,20050922,000000,9.08223,9.22741,9.01962,9.01962,117329.318635,0
+BME.US,D,20050923,000000,8.93626,9.11091,8.90226,8.93626,75056.607525835,0
+BME.US,D,20050926,000000,9.00068,9.13041,8.89304,8.96795,130188.99517555,0
+BME.US,D,20050927,000000,8.93626,9.00068,8.79146,8.95105,136228.84649428,0
+BME.US,D,20050928,000000,8.93626,8.96314,8.87805,8.96314,81109.996442361,0
+BME.US,D,20050929,000000,8.96314,8.99425,8.82495,8.87432,52233.259016708,0
+BME.US,D,20050930,000000,8.91658,9.07597,8.80652,8.96795,97893.493632742,0
+BME.US,D,20051003,000000,9.00644,9.21302,8.97466,9.14867,157748.42020149,0
+BME.US,D,20051004,000000,9.20052,9.46651,9.15155,9.39834,138071.00114649,0
+BME.US,D,20051005,000000,9.40603,9.40603,9.15155,9.15155,175071.33859587,0
+BME.US,D,20051006,000000,9.18035,9.19094,8.94547,9.05601,78746.123598646,0
+BME.US,D,20051007,000000,9.05601,9.16307,8.98485,9.07597,45401.978904472,0
+BME.US,D,20051010,000000,9.16307,9.18035,8.98966,9.08989,55654.105841204,0
+BME.US,D,20051011,000000,9.13041,9.3196,9.08989,9.19379,62205.26181469,0
+BME.US,D,20051012,000000,9.24853,9.24853,8.96314,9.08223,51188.781280035,0
+BME.US,D,20051013,000000,9.06925,9.3196,9.00068,9.08989,110503.24529113,0
+BME.US,D,20051014,000000,9.14292,9.18035,8.96795,9.09949,79534.428331111,0
+BME.US,D,20051017,000000,9.14292,9.14292,8.96314,9.05601,59053.084238513,0
+BME.US,D,20051018,000000,9.13041,9.13041,8.98485,9.01962,49871.468880344,0
+BME.US,D,20051019,000000,8.97831,9.01962,8.81026,8.83427,90821.660821432,0
+BME.US,D,20051020,000000,8.90226,8.96122,8.81026,8.86384,83996.628831253,0
+BME.US,D,20051021,000000,8.90226,8.91658,8.79528,8.82495,50920.11203172,0
+BME.US,D,20051024,000000,8.84819,8.96314,8.79146,8.89304,51451.202406298,0
+BME.US,D,20051025,000000,8.93626,9.05601,8.79146,8.86384,63002.938730236,0
+BME.US,D,20051026,000000,8.79146,8.95297,8.77838,8.82495,70610.027330827,0
+BME.US,D,20051027,000000,8.79146,8.84819,8.587,8.66073,87409.144826343,0
+BME.US,D,20051028,000000,8.70771,8.86039,8.70771,8.86039,36217.239485279,0
+BME.US,D,20051031,000000,8.86039,8.86384,8.7467,8.81478,61680.419562165,0
+BME.US,D,20051101,000000,8.86384,9.11091,8.77376,9.03977,50920.11203172,0
+BME.US,D,20051102,000000,9.12236,9.12236,8.93154,9.07213,51969.79653677,0
+BME.US,D,20051103,000000,9.12467,9.14003,9.05601,9.14003,33067.144616451,0
+BME.US,D,20051104,000000,9.14003,9.21302,9.05601,9.13041,43575.44455739,0
+BME.US,D,20051107,000000,9.21302,9.21302,8.98485,9.00068,40421.184273861,0
+BME.US,D,20051108,000000,9.00068,9.03977,8.90226,9.03977,49074.833318475,0
+BME.US,D,20051109,000000,9.05601,9.05601,8.93626,8.98485,76381.209401256,0
+BME.US,D,20051110,000000,8.98966,9.05311,8.98966,9.03603,29655.669975037,0
+BME.US,D,20051111,000000,9.03603,9.11091,9.03391,9.03977,49871.468880344,0
+BME.US,D,20051114,000000,9.01962,9.05601,8.91658,8.95105,56959.963350465,0
+BME.US,D,20051115,000000,8.96314,8.98485,8.84819,8.88537,65357.439390869,0
+BME.US,D,20051116,000000,8.90783,8.96314,8.90226,8.923,42779.850349198,0
+BME.US,D,20051117,000000,8.89304,8.90783,8.79999,8.86384,49074.833318475,0
+BME.US,D,20051118,000000,8.89304,8.96122,8.89304,8.92868,26244.195333621,0
+BME.US,D,20051121,000000,8.95105,9.01962,8.71212,8.71212,90555.074280467,0
+BME.US,D,20051122,000000,8.75486,8.82495,8.65161,8.68754,55654.105841204,0
+BME.US,D,20051123,000000,8.74104,8.75486,8.58334,8.62176,82415.853951621,0
+BME.US,D,20051125,000000,8.63347,8.63347,8.5893,8.62981,24406.206096106,0
+BME.US,D,20051128,000000,8.61532,8.6471,8.4973,8.6111,103416.83352837,0
+BME.US,D,20051129,000000,8.62627,8.72181,8.53245,8.59314,95275.530492169,0
+BME.US,D,20051130,000000,8.6689,8.70022,8.59593,8.61157,85301.444986836,0
+BME.US,D,20051201,000000,8.58334,8.78308,8.58334,8.76849,74542.178810065,0
+BME.US,D,20051202,000000,8.84819,8.87432,8.76849,8.82495,59319.670779477,0
+BME.US,D,20051205,000000,8.82495,8.93626,8.77376,8.86039,52750.811793504,0
+BME.US,D,20051206,000000,8.89861,9.00068,8.87432,8.96122,91858.849082377,0
+BME.US,D,20051207,000000,9.03391,9.07597,9.00068,9.04266,32283.00529869,0
+BME.US,D,20051208,000000,9.08607,9.12236,9.03977,9.11957,53812.992542664,0
+BME.US,D,20051209,000000,9.15155,9.18035,9.04266,9.15155,41988.421555708,0
+BME.US,D,20051212,000000,9.11091,9.29847,9.08607,9.26583,88719.167750304,0
+BME.US,D,20051213,000000,9.19379,9.21012,8.90226,9.18035,76118.788274992,0
+BME.US,D,20051214,000000,9.15155,9.30615,9.05601,9.06925,92917.905770508,0
+BME.US,D,20051215,000000,9.11091,9.286,9.11091,9.286,55379.188470834,0
+BME.US,D,20051216,000000,9.31576,9.3196,9.2399,9.26967,38061.476844848,0
+BME.US,D,20051219,000000,9.31576,9.3196,9.24853,9.286,110769.8318321,0
+BME.US,D,20051220,000000,9.26583,9.26967,9.13041,9.2399,47767.934455542,0
+BME.US,D,20051221,000000,9.21302,9.23605,9.0607,9.13618,69026.128390169,0
+BME.US,D,20051222,000000,9.13618,9.19379,9.08989,9.18419,39109.078642547,0
+BME.US,D,20051223,000000,9.14292,9.286,9.14292,9.25335,31235.403500991,0
+BME.US,D,20051227,000000,9.24853,9.29847,9.01308,9.11091,65357.439390869,0
+BME.US,D,20051228,000000,9.15155,9.21302,9.03977,9.18035,43048.519597514,0
+BME.US,D,20051229,000000,9.21302,9.21302,9.01596,9.15827,67986.857421876,0
+BME.US,D,20051230,000000,9.18035,9.18035,8.79146,8.91658,114970.65255965,0
+BME.US,D,20060103,000000,8.91658,9.08607,8.91658,9.03977,87149.847761107,0
+BME.US,D,20060104,000000,9.00068,9.13041,8.96314,9.13041,43311.982077452,0
+BME.US,D,20060105,000000,9.13618,9.13618,9.03977,9.10323,39628.714126693,0
+BME.US,D,20060106,000000,9.10323,9.15827,9.10323,9.13618,71663.877250583,0
+BME.US,D,20060109,000000,9.14003,9.3196,9.07213,9.23126,79010.627432261,0
+BME.US,D,20060110,000000,9.18035,9.3196,9.18035,9.31576,69026.128390169,0
+BME.US,D,20060111,000000,9.31576,9.40603,9.30615,9.358,65874.992167666,0
+BME.US,D,20060112,000000,9.3196,9.39354,9.31287,9.39354,36748.329859858,0
+BME.US,D,20060113,000000,9.36953,9.40218,9.26967,9.3196,66669.545022184,0
+BME.US,D,20060117,000000,9.34265,9.40218,9.27446,9.34265,49609.047754082,0
+BME.US,D,20060118,000000,9.38682,9.38682,9.19379,9.28119,52233.259016708,0
+BME.US,D,20060119,000000,9.24853,9.40603,9.24853,9.34265,63523.615568058,0
+BME.US,D,20060120,000000,9.36953,9.36953,9.25335,9.30328,37009.709632445,0
+BME.US,D,20060123,000000,9.286,9.30807,9.21302,9.27446,38325.980678461,0
+BME.US,D,20060124,000000,9.27735,9.28119,9.18995,9.23126,47506.554682954,0
+BME.US,D,20060125,000000,9.20532,9.28119,9.18035,9.22357,53812.992542664,0
+BME.US,D,20060126,000000,9.24853,9.3196,9.15827,9.31576,88194.325497779,0
+BME.US,D,20060127,000000,9.3196,9.34265,9.286,9.34265,72179.347320026,0
+BME.US,D,20060130,000000,9.28119,9.3513,9.28119,9.286,45927.862510675,0
+BME.US,D,20060131,000000,9.26967,9.3196,9.26967,9.31576,59319.670779477,0
+BME.US,D,20060201,000000,9.286,9.3196,9.286,9.31576,53280.860814408,0
+BME.US,D,20060202,000000,9.286,9.40218,9.26967,9.286,53280.860814408,0
+BME.US,D,20060203,000000,9.26967,9.26967,9.14292,9.26583,59843.471678327,0
+BME.US,D,20060206,000000,9.26583,9.26583,9.11669,9.16307,66395.66900549,0
+BME.US,D,20060207,000000,9.18035,9.19379,9.07597,9.19379,77426.728491604,0
+BME.US,D,20060208,000000,9.18611,9.22357,9.14292,9.16307,27814.556676494,0
+BME.US,D,20060209,000000,9.13618,9.21302,9.13618,9.19094,34648.960849757,0
+BME.US,D,20060210,000000,9.14867,9.20052,9.08989,9.11091,47767.934455542,0
+BME.US,D,20060213,000000,9.13041,9.15827,9.07597,9.13426,38061.476844848,0
+BME.US,D,20060214,000000,9.16691,9.22357,9.15155,9.20532,37531.427823943,0
+BME.US,D,20060215,000000,9.22069,9.286,9.18611,9.286,41217.81983573,0
+BME.US,D,20060216,000000,9.19379,9.3196,9.19379,9.3196,71663.877250583,0
+BME.US,D,20060217,000000,9.31576,9.3196,9.23126,9.26007,43575.44455739,0
+BME.US,D,20060221,000000,9.25527,9.31287,9.22069,9.30807,37009.709632445,0
+BME.US,D,20060222,000000,9.31576,9.3196,9.25527,9.30615,85041.106567925,0
+BME.US,D,20060223,000000,9.31576,9.44349,9.27446,9.44349,80577.864714108,0
+BME.US,D,20060224,000000,9.44924,9.56543,9.44924,9.54624,46712.001828435,0
+BME.US,D,20060227,000000,9.54624,9.76324,9.54624,9.76324,67719.229527235,0
+BME.US,D,20060228,000000,9.76324,9.81314,9.63938,9.70661,84779.726795338,0
+BME.US,D,20060301,000000,9.65479,9.70661,9.54624,9.63554,74023.584679593,0
+BME.US,D,20060302,000000,9.6711,9.69986,9.57504,9.63361,41730.165844148,0
+BME.US,D,20060303,000000,9.60289,9.72776,9.56543,9.65185,75324.235420474,0
+BME.US,D,20060306,000000,9.56543,9.62305,9.50109,9.61825,103416.83352837,0
+BME.US,D,20060307,000000,9.62209,9.63361,9.50109,9.59808,58537.614169068,0
+BME.US,D,20060308,000000,9.56543,9.70661,9.46174,9.6711,50920.11203172,0
+BME.US,D,20060309,000000,9.62209,9.82852,9.56543,9.75846,66145.744123335,0
+BME.US,D,20060310,000000,9.76324,9.87766,9.746,9.81902,33067.144616451,0
+BME.US,D,20060313,000000,9.75748,9.75748,9.63554,9.65185,53812.992542664,0
+BME.US,D,20060314,000000,9.65185,9.66627,9.56543,9.59617,37009.709632445,0
+BME.US,D,20060315,000000,9.57504,9.74018,9.54624,9.72388,57488.971017691,0
+BME.US,D,20060316,000000,9.72388,9.81314,9.65185,9.6874,39109.078642547,0
+BME.US,D,20060317,000000,9.72776,9.73446,9.62209,9.72776,35435.18287487,0
+BME.US,D,20060320,000000,9.72776,9.72776,9.52991,9.52991,64836.762553047,0
+BME.US,D,20060321,000000,9.51454,9.54624,9.3196,9.3609,50397.352486546,0
+BME.US,D,20060322,000000,9.40603,9.47613,9.30615,9.32537,43048.519597514,0
+BME.US,D,20060323,000000,9.39162,9.51454,9.36282,9.47805,45668.565445439,0
+BME.US,D,20060324,000000,9.43964,9.58752,9.43964,9.5424,34648.960849757,0
+BME.US,D,20060327,000000,9.56255,9.56543,9.44349,9.50109,79273.048558523,0
+BME.US,D,20060328,000000,9.46174,9.50109,9.31287,9.44349,60887.949414999,0
+BME.US,D,20060329,000000,9.42331,9.43291,9.28886,9.38682,56171.658617999,0
+BME.US,D,20060330,000000,9.42331,9.42812,9.3196,9.3609,47246.216264043,0
+BME.US,D,20060331,000000,9.358,9.38682,9.27735,9.36282,44881.302066651,0
+BME.US,D,20060403,000000,9.334,9.36953,9.29847,9.3484,46712.001828435,0
+BME.US,D,20060404,000000,9.358,9.3609,9.286,9.3513,59583.133259417,0
+BME.US,D,20060405,000000,9.358,9.3609,9.28886,9.3196,49609.047754082,0
+BME.US,D,20060406,000000,9.30328,9.33881,9.21587,9.26583,47506.554682954,0
+BME.US,D,20060407,000000,9.24853,9.27735,9.11091,9.17748,69292.714931136,0
+BME.US,D,20060410,000000,9.14292,9.14292,9.0607,9.13426,48297.983476445,0
+BME.US,D,20060411,000000,9.09373,9.12467,8.95105,8.97466,56171.658617999,0
+BME.US,D,20060412,000000,8.96314,8.98111,8.88537,8.95392,76118.788274992,0
+BME.US,D,20060413,000000,8.94268,9.00068,8.88449,9.00068,49338.295798414,0
+BME.US,D,20060417,000000,8.96314,9.10707,8.93626,9.00068,93173.037421041,0
+BME.US,D,20060418,000000,8.97466,9.00836,8.86962,8.94268,102886.78450747,0
+BME.US,D,20060419,000000,8.87805,8.88537,8.76091,8.87805,97119.767851738,0
+BME.US,D,20060420,000000,8.89304,8.91658,8.75899,8.76849,88194.325497779,0
+BME.US,D,20060421,000000,8.76849,8.83427,8.72835,8.75112,71915.884840086,0
+BME.US,D,20060424,000000,8.73362,8.75486,8.6955,8.73362,77949.488036778,0
+BME.US,D,20060425,000000,8.76091,8.82495,8.67255,8.74104,100261.53189116,0
+BME.US,D,20060426,000000,8.76849,8.79146,8.70771,8.74104,44881.302066651,0
+BME.US,D,20060427,000000,8.74104,8.79146,8.68754,8.72546,62469.765648305,0
+BME.US,D,20060428,000000,8.75486,8.78308,8.70771,8.78308,43830.576207924,0
+BME.US,D,20060501,000000,8.72546,8.81026,8.72546,8.79146,46985.87784513,0
+BME.US,D,20060502,000000,8.79146,8.82218,8.74389,8.77376,73233.197239777,0
+BME.US,D,20060503,000000,8.75486,8.79528,8.71739,8.74104,46196.53175899,0
+BME.US,D,20060504,000000,8.74389,8.82218,8.74389,8.76849,39109.078642547,0
+BME.US,D,20060505,000000,8.76849,8.82495,8.76849,8.82495,137018.19258041,0
+BME.US,D,20060508,000000,8.82495,8.82495,8.73095,8.73095,69292.714931136,0
+BME.US,D,20060509,000000,8.76091,8.76091,8.71739,8.74104,69292.714931136,0
+BME.US,D,20060510,000000,8.73095,8.75486,8.63347,8.66073,101577.80293717,0
+BME.US,D,20060511,000000,8.67524,8.67524,8.58334,8.63904,95016.233426932,0
+BME.US,D,20060512,000000,8.63904,8.67707,8.60688,8.61916,25983.856914708,0
+BME.US,D,20060515,000000,8.67255,8.76849,8.61916,8.76849,73233.197239777,0
+BME.US,D,20060516,000000,8.76849,8.79146,8.71212,8.7467,110769.8318321,0
+BME.US,D,20060517,000000,8.71739,8.73813,8.63904,8.73095,69292.714931136,0
+BME.US,D,20060518,000000,8.73095,8.73095,8.62627,8.62627,79534.428331111,0
+BME.US,D,20060519,000000,8.61532,8.67707,8.54744,8.60236,58795.869880628,0
+BME.US,D,20060522,000000,8.42432,8.587,8.35788,8.56087,122320.52680236,0
+BME.US,D,20060523,000000,8.61532,8.61532,8.36287,8.37208,99477.392573399,0
+BME.US,D,20060524,000000,8.40472,8.52639,8.35788,8.52639,40421.184273861,0
+BME.US,D,20060525,000000,8.44285,8.587,8.44285,8.4926,58795.869880628,0
+BME.US,D,20060526,000000,8.56549,8.60688,8.44285,8.54389,63781.871279618,0
+BME.US,D,20060530,000000,8.4926,8.57787,8.40472,8.43931,50397.352486546,0
+BME.US,D,20060531,000000,8.40472,8.54744,8.40472,8.45139,87665.317830552,0
+BME.US,D,20060601,000000,8.4926,8.63347,8.4805,8.63347,56695.45951685,0
+BME.US,D,20060602,000000,8.72546,8.74104,8.53773,8.61916,65620.901870808,0
+BME.US,D,20060605,000000,8.68265,8.68265,8.38151,8.45139,76118.788274992,0
+BME.US,D,20060606,000000,8.4686,8.52639,8.41019,8.44285,43575.44455739,0
+BME.US,D,20060607,000000,8.53773,8.61157,8.4587,8.53926,55654.105841204,0
+BME.US,D,20060608,000000,8.54389,8.54389,8.33665,8.47042,66931.966148447,0
+BME.US,D,20060609,000000,8.52639,8.53245,8.41472,8.47493,66145.744123335,0
+BME.US,D,20060612,000000,8.47493,8.47493,8.39542,8.47493,51188.781280035,0
+BME.US,D,20060613,000000,8.42107,8.42107,8.26798,8.26798,83204.158684084,0
+BME.US,D,20060614,000000,8.36287,8.42432,8.23207,8.42432,54854.346218309,0
+BME.US,D,20060615,000000,8.43192,8.52639,8.31456,8.50997,73500.825134419,0
+BME.US,D,20060616,000000,8.50759,8.65161,8.44285,8.65161,48559.363249031,0
+BME.US,D,20060619,000000,8.61157,8.61157,8.56549,8.58334,30708.478541113,0
+BME.US,D,20060620,000000,8.58334,8.64356,8.55444,8.55444,29393.248848773,0
+BME.US,D,20060621,000000,8.62176,8.65161,8.52639,8.57154,46712.001828435,0
+BME.US,D,20060622,000000,8.57154,8.60236,8.454,8.51526,31235.403500991,0
+BME.US,D,20060623,000000,8.43931,8.58334,8.42107,8.50997,31500.94868828,0
+BME.US,D,20060626,000000,8.59314,8.6111,8.42432,8.60688,42262.297572402,0
+BME.US,D,20060627,000000,8.63904,8.64356,8.50997,8.64356,33859.614763616,0
+BME.US,D,20060628,000000,8.6689,8.6689,8.58334,8.58334,22568.216858592,0
+BME.US,D,20060629,000000,8.61916,8.73095,8.5893,8.68265,44098.204102565,0
+BME.US,D,20060630,000000,8.70771,8.70771,8.587,8.63347,21005.144991448,0
+BME.US,D,20060703,000000,8.68754,8.78588,8.68754,8.76849,16268.027120936,0
+BME.US,D,20060705,000000,8.78308,8.93626,8.75196,8.78308,41730.165844148,0
+BME.US,D,20060706,000000,8.84819,8.91658,8.75112,8.88449,45145.805900264,0
+BME.US,D,20060707,000000,8.88449,8.93154,8.78588,8.83427,30447.098768527,0
+BME.US,D,20060710,000000,8.88823,8.93154,8.7467,8.84819,34385.498369818,0
+BME.US,D,20060711,000000,8.84819,8.93154,8.72546,8.923,45668.565445439,0
+BME.US,D,20060712,000000,8.93626,8.93626,8.75899,8.86384,28879.86148668,0
+BME.US,D,20060713,000000,8.84079,8.89304,8.65161,8.7467,44098.204102565,0
+BME.US,D,20060714,000000,8.66073,8.78308,8.60688,8.68754,33859.614763616,0
+BME.US,D,20060717,000000,8.68754,8.81478,8.52977,8.74104,31235.403500991,0
+BME.US,D,20060718,000000,8.75196,8.75196,8.63904,8.73095,37798.01436491,0
+BME.US,D,20060719,000000,8.72546,8.78588,8.6471,8.77376,73763.246260683,0
+BME.US,D,20060720,000000,8.78308,8.79146,8.62627,8.66555,35435.18287487,0
+BME.US,D,20060721,000000,8.66555,8.66555,8.46331,8.63347,29131.869076185,0
+BME.US,D,20060724,000000,8.63904,8.78308,8.53926,8.78308,43830.576207924,0
+BME.US,D,20060725,000000,8.86384,9.26967,8.86384,9.07597,151455.51993956,0
+BME.US,D,20060726,000000,9.16307,9.16307,8.96314,9.06925,62735.310835595,0
+BME.US,D,20060727,000000,9.3196,9.3196,9.07597,9.21012,55111.560576192,0
+BME.US,D,20060728,000000,9.23126,9.286,9.07597,9.11957,43048.519597514,0
+BME.US,D,20060731,000000,9.20052,9.20052,9.07597,9.13618,38325.980678461,0
+BME.US,D,20060801,000000,9.06925,9.14292,9.00068,9.14292,43575.44455739,0
+BME.US,D,20060802,000000,9.08989,9.286,9.05601,9.24853,47246.216264043,0
+BME.US,D,20060803,000000,9.27735,9.286,9.22741,9.24853,35961.066481072,0
+BME.US,D,20060804,000000,9.19379,9.38395,9.19379,9.30807,39628.714126693,0
+BME.US,D,20060807,000000,9.3484,9.358,9.21012,9.22069,46712.001828435,0
+BME.US,D,20060808,000000,9.29847,9.42331,9.22357,9.38297,64569.134658405,0
+BME.US,D,20060809,000000,9.47613,9.47613,9.22357,9.27446,64314.003007873,0
+BME.US,D,20060810,000000,9.24853,9.26007,9.11957,9.22069,62735.310835595,0
+BME.US,D,20060811,000000,9.22069,9.26583,9.14292,9.26583,37270.048051357,0
+BME.US,D,20060814,000000,9.31576,9.3609,9.24853,9.26583,47767.934455542,0
+BME.US,D,20060815,000000,9.26583,9.38395,9.26007,9.3196,54332.628026811,0
+BME.US,D,20060816,000000,9.34265,9.40603,9.32537,9.36953,56171.658617999,0
+BME.US,D,20060817,000000,9.44349,9.49533,9.28886,9.47805,83204.158684084,0
+BME.US,D,20060818,000000,9.48093,9.56543,9.358,9.56543,86355.294906588,0
+BME.US,D,20060821,000000,9.55584,9.82852,9.52509,9.79785,134914.65815562,0
+BME.US,D,20060822,000000,9.746,9.87766,9.16307,9.65185,267728.90594746,0
+BME.US,D,20060823,000000,9.65185,9.76324,9.42812,9.44924,77426.728491604,0
+BME.US,D,20060824,000000,9.53471,9.59136,9.40603,9.59136,57748.268082928,0
+BME.US,D,20060825,000000,9.58752,9.60289,9.47805,9.52991,44881.302066651,0
+BME.US,D,20060828,000000,9.56063,9.62882,9.3484,9.42331,82153.432825359,0
+BME.US,D,20060829,000000,9.49533,9.51839,9.14867,9.30807,180846.686081,0
+BME.US,D,20060830,000000,9.32537,9.47133,9.3196,9.45308,45927.862510675,0
+BME.US,D,20060831,000000,9.50206,9.50206,9.37434,9.43291,33067.144616451,0
+BME.US,D,20060901,000000,9.44349,9.51454,9.43291,9.50877,33859.614763616,0
+BME.US,D,20060905,000000,9.57504,9.66627,9.51454,9.65185,66669.545022184,0
+BME.US,D,20060906,000000,9.58752,9.66241,9.57024,9.57024,91081.999240345,0
+BME.US,D,20060907,000000,9.57504,9.57504,9.50206,9.54624,49871.468880344,0
+BME.US,D,20060908,000000,9.56063,9.61537,9.53471,9.58752,80321.691709897,0
+BME.US,D,20060911,000000,9.56543,9.63554,9.50206,9.63361,43575.44455739,0
+BME.US,D,20060912,000000,9.63554,9.81019,9.63554,9.78342,81109.996442361,0
+BME.US,D,20060913,000000,9.50109,9.72388,9.49533,9.59136,93453.161559789,0
+BME.US,D,20060914,000000,9.61441,9.62209,9.54624,9.57024,31763.369814543,0
+BME.US,D,20060915,000000,9.65479,9.65479,9.53471,9.53471,87149.847761107,0
+BME.US,D,20060918,000000,9.54624,9.60289,9.48093,9.57504,30708.478541113,0
+BME.US,D,20060919,000000,9.52991,9.56543,9.44349,9.50109,32283.00529869,0
+BME.US,D,20060920,000000,9.50493,9.54624,9.48957,9.52509,44617.839586712,0
+BME.US,D,20060921,000000,9.52031,9.56543,9.50206,9.51839,47506.554682954,0
+BME.US,D,20060922,000000,9.50206,9.50206,9.30807,9.38297,93453.161559789,0
+BME.US,D,20060925,000000,9.40603,9.40603,9.2399,9.29847,59053.084238513,0
+BME.US,D,20060926,000000,9.30328,9.30328,9.25527,9.27735,35961.066481072,0
+BME.US,D,20060927,000000,9.27735,9.286,9.22069,9.27735,45145.805900264,0
+BME.US,D,20060928,000000,9.28119,9.3484,9.27735,9.3484,37009.709632445,0
+BME.US,D,20060929,000000,9.3609,9.38682,9.30615,9.334,44355.418460449,0
+BME.US,D,20061002,000000,9.3196,9.40218,9.3196,9.3484,35435.18287487,0
+BME.US,D,20061003,000000,9.334,9.358,9.31576,9.334,44355.418460449,0
+BME.US,D,20061004,000000,9.334,9.48957,9.31576,9.48957,79010.627432261,0
+BME.US,D,20061005,000000,9.50109,9.55584,9.43291,9.55101,40421.184273861,0
+BME.US,D,20061006,000000,9.56255,9.57984,9.43964,9.54624,38590.484512077,0
+BME.US,D,20061009,000000,9.54624,9.56255,9.44924,9.54624,44098.204102565,0
+BME.US,D,20061010,000000,9.54624,9.57024,9.51839,9.51839,46196.53175899,0
+BME.US,D,20061011,000000,9.45308,9.50109,9.45308,9.48957,37531.427823943,0
+BME.US,D,20061012,000000,9.46174,9.56543,9.46174,9.56543,63781.871279618,0
+BME.US,D,20061013,000000,9.58272,9.6711,9.50206,9.63361,45927.862510675,0
+BME.US,D,20061016,000000,9.63361,9.6874,9.59136,9.6874,50920.11203172,0
+BME.US,D,20061017,000000,9.6711,9.6874,9.59808,9.66241,45668.565445439,0
+BME.US,D,20061018,000000,9.6874,9.83627,9.65757,9.69599,42262.297572402,0
+BME.US,D,20061019,000000,9.67872,9.792,9.67872,9.70661,25453.807893805,0
+BME.US,D,20061020,000000,9.70661,9.77571,9.6874,9.71902,44355.418460449,0
+BME.US,D,20061023,000000,9.73446,9.83627,9.72776,9.83627,59583.133259417,0
+BME.US,D,20061024,000000,9.84009,9.93981,9.69126,9.69599,70347.606204564,0
+BME.US,D,20061025,000000,9.69126,9.73066,9.59136,9.6711,51714.664886238,0
+BME.US,D,20061026,000000,9.6711,9.69986,9.59136,9.69986,82673.068309506,0
+BME.US,D,20061027,000000,9.66241,9.74018,9.66241,9.69126,55379.188470834,0
+BME.US,D,20061030,000000,9.69599,9.69599,9.59136,9.59136,47767.934455542,0
+BME.US,D,20061031,000000,9.59617,9.63938,9.55584,9.61441,61943.882042104,0
+BME.US,D,20061101,000000,9.6461,9.66241,9.57024,9.59136,37798.01436491,0
+BME.US,D,20061102,000000,9.57024,9.57504,9.50109,9.57504,81360.962678192,0
+BME.US,D,20061103,000000,9.58752,9.58752,9.45308,9.47133,32021.625526103,0
+BME.US,D,20061106,000000,9.44349,9.45789,9.38297,9.4089,30708.478541113,0
+BME.US,D,20061107,000000,9.43964,9.43964,9.3609,9.40603,54854.346218309,0
+BME.US,D,20061108,000000,9.36953,9.38682,9.19094,9.20052,142788.33329717,0
+BME.US,D,20061109,000000,9.22069,9.22069,9.14292,9.16307,104204.09690716,0
+BME.US,D,20061110,000000,9.22741,9.22741,9.13618,9.14003,57488.971017691,0
+BME.US,D,20061113,000000,9.14003,9.21012,9.01308,9.01308,74275.5922691,0
+BME.US,D,20061114,000000,9.06925,9.23605,9.05601,9.22357,88719.167750304,0
+BME.US,D,20061115,000000,9.26967,9.43964,9.20052,9.39834,72705.230926226,0
+BME.US,D,20061116,000000,9.36953,9.43483,9.27735,9.31576,75324.235420474,0
+BME.US,D,20061117,000000,9.31576,9.3484,9.26967,9.34265,60629.69370344,0
+BME.US,D,20061120,000000,9.38682,9.43964,9.21302,9.23126,123890.88814524,0
+BME.US,D,20061121,000000,9.36282,9.36282,9.08223,9.18035,193709.48668257,0
+BME.US,D,20061122,000000,9.24853,9.42331,9.19094,9.31287,104204.09690716,0
+BME.US,D,20061124,000000,9.58752,9.58752,9.34265,9.358,46457.911531577,0
+BME.US,D,20061127,000000,9.44349,9.44924,9.24853,9.31576,91081.999240345,0
+BME.US,D,20061128,000000,9.40218,9.41372,9.29847,9.35608,63523.615568058,0
+BME.US,D,20061129,000000,9.39834,9.54624,9.39162,9.44349,45145.805900264,0
+BME.US,D,20061130,000000,9.51454,9.65185,9.46174,9.61537,80577.864714108,0
+BME.US,D,20061201,000000,9.63554,9.63554,9.47613,9.47613,66669.545022184,0
+BME.US,D,20061204,000000,9.47613,9.59617,9.39834,9.59617,55654.105841204,0
+BME.US,D,20061205,000000,9.65185,9.65185,9.59617,9.60289,36484.867379919,0
+BME.US,D,20061206,000000,9.6461,9.65185,9.57024,9.62592,38840.409394231,0
+BME.US,D,20061207,000000,9.63554,9.65757,9.63361,9.63554,44881.302066651,0
+BME.US,D,20061208,000000,9.6711,9.82852,9.63938,9.80559,48297.983476445,0
+BME.US,D,20061211,000000,9.83627,9.84586,9.67872,9.84009,55111.560576192,0
+BME.US,D,20061212,000000,9.84586,10.0763,9.78342,10.0014,91858.849082377,0
+BME.US,D,20061213,000000,9.84586,9.91119,9.746,9.77191,45927.862510675,0
+BME.US,D,20061214,000000,9.80647,9.81314,9.74018,9.80559,50134.931360283,0
+BME.US,D,20061215,000000,9.82852,9.85353,9.70661,9.73446,42525.76005234,0
+BME.US,D,20061218,000000,9.70661,9.8439,9.70661,9.76324,49074.833318475,0
+BME.US,D,20061219,000000,9.89588,9.94575,9.82852,9.85747,63523.615568058,0
+BME.US,D,20061220,000000,9.92555,10.0014,9.85747,9.85747,28349.812465777,0
+BME.US,D,20061221,000000,9.92555,9.9303,9.77571,9.78917,21521.656414567,0
+BME.US,D,20061222,000000,9.76324,9.81706,9.71902,9.76324,38325.980678461,0
+BME.US,D,20061226,000000,9.66627,9.68162,9.62209,9.65185,37531.427823943,0
+BME.US,D,20061227,000000,9.62882,9.66241,9.62209,9.62592,44881.302066651,0
+BME.US,D,20061228,000000,9.66627,9.80559,9.62305,9.73446,35961.066481072,0
+BME.US,D,20061229,000000,9.76324,9.83332,9.6711,9.76324,41472.951486262,0
+BME.US,D,20070103,000000,9.72776,9.8248,9.70661,9.77571,60629.69370344,0
+BME.US,D,20070104,000000,9.70082,9.769,9.63361,9.69599,44098.204102565,0
+BME.US,D,20070105,000000,9.67399,9.70661,9.55101,9.55101,13912.485106626,0
+BME.US,D,20070108,000000,9.56063,9.65757,9.56063,9.60289,22045.457313417,0
+BME.US,D,20070109,000000,9.66627,9.73446,9.56255,9.62882,32021.625526103,0
+BME.US,D,20070110,000000,9.71902,9.71902,9.40603,9.5424,66145.744123335,0
+BME.US,D,20070111,000000,9.51454,9.72388,9.50877,9.65757,27565.673148015,0
+BME.US,D,20070112,000000,9.63554,9.74018,9.63554,9.6461,38061.476844848,0
+BME.US,D,20070116,000000,9.66241,9.74018,9.65757,9.68162,39109.078642547,0
+BME.US,D,20070117,000000,9.65185,9.82852,9.6461,9.792,42262.297572402,0
+BME.US,D,20070118,000000,9.83332,9.91792,9.77961,9.91119,34119.953182528,0
+BME.US,D,20070119,000000,9.91792,9.95627,9.84959,9.95627,48816.577606917,0
+BME.US,D,20070122,000000,9.94575,9.94575,9.80168,9.81314,41217.81983573,0
+BME.US,D,20070123,000000,9.84586,9.92159,9.75748,9.80559,87149.847761107,0
+BME.US,D,20070124,000000,9.83627,9.89194,9.79785,9.81314,71128.621461298,0
+BME.US,D,20070125,000000,9.80559,9.84586,9.72776,9.72776,33859.614763616,0
+BME.US,D,20070126,000000,9.71902,9.74018,9.57984,9.68162,87665.317830552,0
+BME.US,D,20070129,000000,9.68162,9.82852,9.68162,9.82852,60887.949414999,0
+BME.US,D,20070130,000000,9.82852,9.86022,9.74891,9.83332,56171.658617999,0
+BME.US,D,20070131,000000,9.80559,9.93981,9.73446,9.90237,33330.607096389,0
+BME.US,D,20070201,000000,9.90237,10.0129,9.8679,9.92555,36217.239485279,0
+BME.US,D,20070202,000000,9.98701,10.0571,9.95905,10.0177,38061.476844848,0
+BME.US,D,20070205,000000,10.0446,10.1233,9.97467,10.0724,48039.727764884,0
+BME.US,D,20070206,000000,10.1886,10.2452,10.036,10.1694,37531.427823943,0
+BME.US,D,20070207,000000,10.1435,10.2607,10.1186,10.1886,60366.2312235,0
+BME.US,D,20070208,000000,10.1886,10.1886,10.1186,10.1398,25731.849325203,0
+BME.US,D,20070209,000000,10.1147,10.1398,9.98025,10.0984,38590.484512077,0
+BME.US,D,20070212,000000,10.1137,10.1137,9.9697,10.0294,18106.016358451,0
+BME.US,D,20070213,000000,10.084,10.1319,9.88415,9.88415,53550.5714164,0
+BME.US,D,20070214,000000,9.87372,9.99289,9.8248,9.90733,60880.659939269,0
+BME.US,D,20070215,000000,9.88712,9.95905,9.87274,9.93981,60366.2312235,0
+BME.US,D,20070216,000000,9.95905,9.98313,9.85747,9.92555,44617.839586712,0
+BME.US,D,20070220,000000,9.90733,9.97467,9.87372,9.87766,51969.79653677,0
+BME.US,D,20070221,000000,9.81314,9.81902,9.70661,9.77961,63002.938730236,0
+BME.US,D,20070222,000000,9.769,9.77961,9.66241,9.69126,64569.134658405,0
+BME.US,D,20070223,000000,9.68162,9.76616,9.63554,9.69126,45145.805900264,0
+BME.US,D,20070226,000000,9.72776,9.77191,9.71524,9.77191,27294.921192347,0
+BME.US,D,20070227,000000,9.74018,9.75367,9.56063,9.57024,45401.978904472,0
+BME.US,D,20070228,000000,9.58752,9.65479,9.56063,9.59617,46457.911531577,0
+BME.US,D,20070301,000000,9.56063,9.56063,9.19379,9.36569,127045.14842877,0
+BME.US,D,20070302,000000,9.358,9.39162,9.27735,9.33881,32806.806197541,0
+BME.US,D,20070305,000000,9.25527,9.25527,9.14003,9.16307,37531.427823943,0
+BME.US,D,20070306,000000,9.24853,9.44924,9.24853,9.41372,81886.846284393,0
+BME.US,D,20070307,000000,9.37913,9.4089,9.31287,9.37913,48559.363249031,0
+BME.US,D,20070308,000000,9.4089,9.48573,9.37913,9.48573,53280.860814408,0
+BME.US,D,20070309,000000,9.49533,9.5424,9.49244,9.52031,19160.907631879,0
+BME.US,D,20070312,000000,9.50877,9.57984,9.43483,9.56063,43311.982077452,0
+BME.US,D,20070313,000000,9.37913,9.48957,9.29847,9.29847,23624.149485697,0
+BME.US,D,20070314,000000,9.2447,9.35415,9.23126,9.26007,46985.87784513,0
+BME.US,D,20070315,000000,9.20532,9.28886,9.20052,9.26007,35435.18287487,0
+BME.US,D,20070316,000000,9.23605,9.29847,9.19669,9.29847,22311.002500707,0
+BME.US,D,20070319,000000,9.37913,9.41372,9.37434,9.37913,21521.656414567,0
+BME.US,D,20070320,000000,9.38395,9.52991,9.35608,9.50206,52750.811793504,0
+BME.US,D,20070321,000000,9.50109,9.6461,9.44924,9.47613,68765.789971258,0
+BME.US,D,20070322,000000,9.49244,9.5424,9.46651,9.53471,16539.82043028,0
+BME.US,D,20070323,000000,9.48573,9.66241,9.48573,9.59136,66669.545022184,0
+BME.US,D,20070326,000000,9.59617,9.62592,9.51454,9.59808,35172.761748607,0
+BME.US,D,20070327,000000,9.6874,9.69126,9.51454,9.61537,58277.275750156,0
+BME.US,D,20070328,000000,9.6874,9.69599,9.56255,9.62882,46712.001828435,0
+BME.US,D,20070329,000000,9.67872,9.72776,9.62882,9.66627,46985.87784513,0
+BME.US,D,20070330,000000,9.70661,9.81019,9.65185,9.77571,38590.484512077,0
+BME.US,D,20070402,000000,9.80559,9.81019,9.70082,9.80559,32021.625526103,0
+BME.US,D,20070403,000000,9.82852,10.0244,9.8248,9.90237,66395.66900549,0
+BME.US,D,20070404,000000,9.84009,9.989,9.81706,9.9697,21784.077540832,0
+BME.US,D,20070405,000000,9.98025,10.0092,9.86495,9.9505,28349.812465777,0
+BME.US,D,20070409,000000,9.95627,10.0062,9.83627,9.86022,30447.098768527,0
+BME.US,D,20070410,000000,9.86495,9.96393,9.81706,9.81706,34119.953182528,0
+BME.US,D,20070411,000000,9.9005,9.93981,9.79785,9.79785,59319.670779477,0
+BME.US,D,20070412,000000,9.81706,9.91792,9.81706,9.87766,46712.001828435,0
+BME.US,D,20070413,000000,9.95905,10.0984,9.92555,10.0936,27294.921192347,0
+BME.US,D,20070416,000000,10.1014,10.1886,10.0638,10.182,32544.385071277,0
+BME.US,D,20070417,000000,10.1492,10.276,10.0984,10.2049,79794.766750021,0
+BME.US,D,20070418,000000,10.1551,10.1551,10.0092,10.0092,111293.63273095,0
+BME.US,D,20070419,000000,10.0062,10.0532,9.97826,9.97826,75324.235420474,0
+BME.US,D,20070420,000000,10.0244,10.061,9.95905,9.96592,83996.628831253,0
+BME.US,D,20070423,000000,9.98025,10.061,9.98025,10.061,53280.860814408,0
+BME.US,D,20070424,000000,10.0244,10.0984,10.0062,10.0244,34119.953182528,0
+BME.US,D,20070425,000000,10.0446,10.1886,10.0294,10.1646,48816.577606917,0
+BME.US,D,20070426,000000,10.1454,10.1713,10.1137,10.1359,24153.157152925,0
+BME.US,D,20070427,000000,10.1099,10.1099,10.0206,10.0984,28085.308632163,0
+BME.US,D,20070430,000000,10.0571,10.0936,9.99289,10.0408,33603.441759408,0
+BME.US,D,20070501,000000,10.0092,10.0092,9.8679,9.97467,41472.951486262,0
+BME.US,D,20070502,000000,9.94575,10.034,9.94575,10.0206,53022.605102849,0
+BME.US,D,20070503,000000,10.034,10.0687,10.0062,10.0244,31500.94868828,0
+BME.US,D,20070504,000000,10.0408,10.1014,10.0294,10.0571,46985.87784513,0
+BME.US,D,20070507,000000,10.1359,10.1713,10.1359,10.1435,38590.484512077,0
+BME.US,D,20070508,000000,10.1398,10.1713,10.1014,10.1694,60366.2312235,0
+BME.US,D,20070509,000000,10.1398,10.2452,10.1099,10.1492,28879.86148668,0
+BME.US,D,20070510,000000,10.1186,10.1319,9.81706,9.85353,79794.766750021,0
+BME.US,D,20070511,000000,9.87274,9.98313,9.87274,9.9697,22311.002500707,0
+BME.US,D,20070514,000000,9.9697,10.0294,9.91119,9.95627,48559.363249031,0
+BME.US,D,20070515,000000,9.93981,10.0408,9.93981,10.036,37531.427823943,0
+BME.US,D,20070516,000000,10.0294,10.034,9.92555,10.0092,43311.982077452,0
+BME.US,D,20070517,000000,10.0062,10.0724,9.87766,10.0724,36484.867379919,0
+BME.US,D,20070518,000000,9.99756,10.061,9.98313,10.0244,41730.165844148,0
+BME.US,D,20070521,000000,9.92555,10.0062,9.92555,9.96592,48297.983476445,0
+BME.US,D,20070522,000000,9.96592,10.0092,9.93981,9.99289,51451.202406298,0
+BME.US,D,20070523,000000,10.0446,10.0936,9.9303,9.98313,59319.670779477,0
+BME.US,D,20070524,000000,9.95905,10.0244,9.92555,9.95905,30185.71899594,0
+BME.US,D,20070525,000000,9.92555,9.99289,9.92159,9.97826,54854.346218309,0
+BME.US,D,20070529,000000,9.99756,10.0177,9.93614,10.0014,28879.86148668,0
+BME.US,D,20070530,000000,9.94179,10.0129,9.83332,9.98313,37270.048051357,0
+BME.US,D,20070531,000000,10.0532,10.0532,9.97826,10.0092,43575.44455739,0
+BME.US,D,20070601,000000,10.1014,10.1014,10.0177,10.0495,19684.708530729,0
+BME.US,D,20070604,000000,10.0244,10.1646,10.0014,10.0763,21521.656414567,0
+BME.US,D,20070605,000000,10.0638,10.1886,10.0638,10.1014,44355.418460449,0
+BME.US,D,20070606,000000,10.0869,10.1014,10.0206,10.0792,41472.951486262,0
+BME.US,D,20070607,000000,9.99289,10.0571,9.92555,9.92555,39896.342021335,0
+BME.US,D,20070608,000000,9.85353,9.9505,9.77571,9.92555,32021.625526103,0
+BME.US,D,20070611,000000,9.85747,10.061,9.85747,9.95905,28603.902762635,0
+BME.US,D,20070612,000000,9.86022,9.92159,9.81902,9.89588,25198.676243273,0
+BME.US,D,20070613,000000,9.74018,9.77961,9.74018,9.746,26244.195333621,0
+BME.US,D,20070614,000000,9.746,9.80559,9.71902,9.71902,30185.71899594,0
+BME.US,D,20070615,000000,9.80168,9.8679,9.80168,9.83627,22311.002500707,0
+BME.US,D,20070618,000000,9.81706,9.82852,9.68162,9.80647,33603.441759408,0
+BME.US,D,20070619,000000,9.79785,9.79785,9.71524,9.77961,45401.978904472,0
+BME.US,D,20070620,000000,9.69126,9.746,9.59808,9.59808,43830.576207924,0
+BME.US,D,20070621,000000,9.59808,9.6461,9.51647,9.6096,98176.741832518,0
+BME.US,D,20070622,000000,9.6461,9.6461,9.50877,9.55101,40149.390964516,0
+BME.US,D,20070625,000000,9.54624,9.57504,9.43291,9.50206,70076.854248897,0
+BME.US,D,20070626,000000,9.48093,9.57984,9.44924,9.56543,53280.860814408,0
+BME.US,D,20070627,000000,9.52509,9.69986,9.52509,9.64322,26512.864581938,0
+BME.US,D,20070628,000000,9.6461,9.74018,9.60289,9.6711,44881.302066651,0
+BME.US,D,20070629,000000,9.67872,9.67872,9.56255,9.58752,21784.077540832,0
+BME.US,D,20070702,000000,9.62882,9.74018,9.62305,9.70661,29393.248848773,0
+BME.US,D,20070703,000000,9.74018,9.77571,9.67872,9.74018,23100.348586847,0
+BME.US,D,20070705,000000,9.74018,9.74018,9.52991,9.65479,34119.953182528,0
+BME.US,D,20070706,000000,9.69126,9.69126,9.62592,9.63361,39896.342021335,0
+BME.US,D,20070709,000000,9.6461,9.81706,9.6461,9.65185,31763.369814543,0
+BME.US,D,20070710,000000,9.59617,9.77571,9.56543,9.56543,33603.441759408,0
+BME.US,D,20070711,000000,9.56543,9.78342,9.56543,9.69126,29131.869076185,0
+BME.US,D,20070712,000000,9.68162,9.81019,9.61537,9.76324,70871.407103414,0
+BME.US,D,20070713,000000,9.78342,9.91792,9.746,9.80647,32283.00529869,0
+BME.US,D,20070716,000000,9.74018,9.86022,9.74018,9.84959,35961.066481072,0
+BME.US,D,20070717,000000,9.85747,9.87274,9.76616,9.81019,46985.87784513,0
+BME.US,D,20070718,000000,9.75846,9.80168,9.69599,9.769,50397.352486546,0
+BME.US,D,20070719,000000,9.8248,9.87372,9.73066,9.80647,37531.427823943,0
+BME.US,D,20070720,000000,9.75846,9.80559,9.62882,9.70082,51451.202406298,0
+BME.US,D,20070723,000000,9.66241,9.78342,9.66241,9.69126,44617.839586712,0
+BME.US,D,20070724,000000,9.6461,9.746,9.62592,9.6461,55379.188470834,0
+BME.US,D,20070725,000000,9.65479,9.67399,9.56063,9.56063,33067.144616451,0
+BME.US,D,20070726,000000,9.56063,9.6096,9.38395,9.41757,50920.11203172,0
+BME.US,D,20070727,000000,9.43964,9.44349,9.31287,9.36953,20734.39303578,0
+BME.US,D,20070730,000000,9.38682,9.44924,9.30807,9.43291,47246.216264043,0
+BME.US,D,20070731,000000,9.47133,9.51454,9.31576,9.31576,49609.047754082,0
+BME.US,D,20070801,000000,9.30807,9.37434,9.2447,9.37434,40953.316002117,0
+BME.US,D,20070802,000000,9.39834,9.49244,9.38682,9.45789,27042.913602841,0
+BME.US,D,20070803,000000,9.47133,9.50877,9.4089,9.41372,23624.149485697,0
+BME.US,D,20070806,000000,9.37913,9.47613,9.33881,9.44924,66395.66900549,0
+BME.US,D,20070807,000000,9.43483,9.52031,9.36953,9.48573,33067.144616451,0
+BME.US,D,20070808,000000,9.48573,9.58272,9.48573,9.50493,40953.316002117,0
+BME.US,D,20070809,000000,9.40603,9.48093,9.11669,9.2447,114701.98331134,0
+BME.US,D,20070810,000000,9.18035,9.21302,9.07597,9.17076,87930.863017841,0
+BME.US,D,20070813,000000,9.20052,9.26583,9.14003,9.22357,44098.204102565,0
+BME.US,D,20070814,000000,9.23605,9.23605,9.11091,9.16307,46196.53175899,0
+BME.US,D,20070815,000000,9.11091,9.14867,8.97831,8.97831,64045.333759557,0
+BME.US,D,20070816,000000,8.79528,8.88537,8.42432,8.75899,202898.39151646,0
+BME.US,D,20070817,000000,8.98111,9.00836,8.8556,8.92868,44617.839586712,0
+BME.US,D,20070820,000000,8.96122,9.15539,8.92868,9.12467,58012.771916541,0
+BME.US,D,20070821,000000,9.14003,9.18035,9.11091,9.18035,30708.478541113,0
+BME.US,D,20070822,000000,9.21012,9.31576,9.21012,9.28886,40953.316002117,0
+BME.US,D,20070823,000000,9.37913,9.38297,9.29368,9.3513,58277.275750156,0
+BME.US,D,20070824,000000,9.35415,9.40218,9.3513,9.40218,42262.297572402,0
+BME.US,D,20070827,000000,9.40218,9.4089,9.31287,9.31287,30185.71899594,0
+BME.US,D,20070828,000000,9.30807,9.3484,9.22357,9.23126,45145.805900264,0
+BME.US,D,20070829,000000,9.26967,9.30807,9.18995,9.29368,33330.607096389,0
+BME.US,D,20070830,000000,9.2447,9.32921,9.2447,9.30328,23100.348586847,0
+BME.US,D,20070831,000000,9.37913,9.40603,9.3513,9.358,37009.709632445,0
+BME.US,D,20070904,000000,9.3609,9.43291,9.32921,9.41372,31235.403500991,0
+BME.US,D,20070905,000000,9.37913,9.41757,9.3484,9.39162,28349.812465777,0
+BME.US,D,20070906,000000,9.39162,9.50877,9.39162,9.50493,28603.902762635,0
+BME.US,D,20070907,000000,9.47133,9.47133,9.38682,9.39834,18630.858610976,0
+BME.US,D,20070910,000000,9.47805,9.47805,9.37913,9.44924,32806.806197541,0
+BME.US,D,20070911,000000,9.44924,9.50493,9.38297,9.48093,59319.670779477,0
+BME.US,D,20070912,000000,9.36953,9.48093,9.36953,9.42812,43048.519597514,0
+BME.US,D,20070913,000000,9.48573,9.49244,9.43291,9.43291,25780.792947958,0
+BME.US,D,20070914,000000,9.43291,9.47133,9.3484,9.44924,49871.468880344,0
+BME.US,D,20070917,000000,9.45308,9.45308,9.358,9.3609,32806.806197541,0
+BME.US,D,20070918,000000,9.37434,9.44924,9.358,9.44924,36217.239485279,0
+BME.US,D,20070919,000000,9.44924,9.50493,9.43483,9.43483,51451.202406298,0
+BME.US,D,20070920,000000,9.4089,9.43291,9.35415,9.358,41217.81983573,0
+BME.US,D,20070921,000000,9.38682,9.44349,9.38297,9.40603,34908.257914993,0
+BME.US,D,20070924,000000,9.41372,9.48573,9.38395,9.45789,70076.854248897,0
+BME.US,D,20070925,000000,9.41372,9.6096,9.41372,9.50493,50649.36007605,0
+BME.US,D,20070926,000000,9.52991,9.61825,9.51839,9.59136,35172.761748607,0
+BME.US,D,20070927,000000,9.61537,9.65479,9.58752,9.61825,33859.614763616,0
+BME.US,D,20070928,000000,9.6461,9.6461,9.51839,9.53758,29921.215162326,0
+BME.US,D,20071001,000000,9.57984,9.69599,9.55584,9.66241,42779.850349198,0
+BME.US,D,20071002,000000,9.68162,9.70082,9.6461,9.70082,18900.569212967,0
+BME.US,D,20071003,000000,9.73446,9.74891,9.66241,9.70661,44098.204102565,0
+BME.US,D,20071004,000000,9.72388,9.80168,9.72388,9.769,35698.645354809,0
+BME.US,D,20071005,000000,9.71902,9.87274,9.71902,9.85747,75858.44985608,0
+BME.US,D,20071008,000000,9.83332,9.85353,9.792,9.792,27042.913602841,0
+BME.US,D,20071009,000000,9.84586,9.88712,9.84009,9.87766,38325.980678461,0
+BME.US,D,20071010,000000,9.87274,9.90733,9.84959,9.88712,29393.248848773,0
+BME.US,D,20071011,000000,9.93614,9.93614,9.79785,9.80559,81630.673280184,0
+BME.US,D,20071012,000000,9.78917,9.85353,9.78917,9.80168,26774.244354525,0
+BME.US,D,20071015,000000,9.81019,9.82852,9.70661,9.70661,34648.960849757,0
+BME.US,D,20071016,000000,9.70661,9.70661,9.58272,9.58752,38590.484512077,0
+BME.US,D,20071017,000000,9.61537,9.69599,9.58752,9.62305,56959.963350465,0
+BME.US,D,20071018,000000,9.59617,9.65185,9.58272,9.64322,54332.628026811,0
+BME.US,D,20071019,000000,9.61825,9.65479,9.58272,9.62305,43311.982077452,0
+BME.US,D,20071022,000000,9.57504,9.61537,9.50877,9.61441,34119.953182528,0
+BME.US,D,20071023,000000,9.62592,9.68162,9.61441,9.65185,41988.421555708,0
+BME.US,D,20071024,000000,9.63361,9.65185,9.49244,9.63938,23887.611965635,0
+BME.US,D,20071025,000000,9.62305,9.65757,9.57984,9.61825,26512.864581938,0
+BME.US,D,20071026,000000,9.65185,9.72388,9.65185,9.69986,34908.257914993,0
+BME.US,D,20071029,000000,9.71243,9.792,9.71243,9.76324,55111.560576192,0
+BME.US,D,20071030,000000,9.746,9.746,9.63361,9.66241,79273.048558523,0
+BME.US,D,20071031,000000,9.70082,9.75846,9.63938,9.75846,35172.761748607,0
+BME.US,D,20071101,000000,9.73066,9.73066,9.59617,9.59617,36217.239485279,0
+BME.US,D,20071102,000000,9.61537,9.6711,9.61537,9.64322,34648.960849757,0
+BME.US,D,20071105,000000,9.58752,9.66241,9.58752,9.62305,29131.869076185,0
+BME.US,D,20071106,000000,9.63938,9.69126,9.58752,9.69126,37270.048051357,0
+BME.US,D,20071107,000000,9.65185,9.65185,9.47133,9.47133,29393.248848773,0
+BME.US,D,20071108,000000,9.47133,9.56063,9.39354,9.48093,34908.257914993,0
+BME.US,D,20071109,000000,9.42331,9.54624,9.4089,9.44924,53812.992542664,0
+BME.US,D,20071112,000000,9.46174,9.51839,9.39354,9.41757,52750.811793504,0
+BME.US,D,20071113,000000,9.53471,9.54624,9.41757,9.54624,41217.81983573,0
+BME.US,D,20071114,000000,9.58752,9.62305,9.43964,9.43964,40421.184273861,0
+BME.US,D,20071115,000000,9.38395,9.48957,9.38395,9.4089,40421.184273861,0
+BME.US,D,20071116,000000,9.43291,9.49533,9.38395,9.41372,34119.953182528,0
+BME.US,D,20071119,000000,9.37913,9.44924,9.27735,9.28886,24406.206096106,0
+BME.US,D,20071120,000000,9.30807,9.43291,9.286,9.32537,32294.460189121,0
+BME.US,D,20071121,000000,9.32537,9.34265,9.24853,9.29368,12857.593833197,0
+BME.US,D,20071123,000000,9.3513,9.47613,9.3513,9.43291,34648.960849757,0
+BME.US,D,20071126,000000,9.46651,9.48093,9.35608,9.35608,52233.259016708,0
+BME.US,D,20071127,000000,9.37913,9.47133,9.37913,9.47133,47767.934455542,0
+BME.US,D,20071128,000000,9.57984,9.57984,9.42331,9.46174,255396.15436678,0
+BME.US,D,20071129,000000,9.46174,9.50493,9.43291,9.46174,145418.79268187,0
+BME.US,D,20071130,000000,9.52991,9.56063,9.47133,9.52509,74275.5922691,0
+BME.US,D,20071203,000000,9.51647,9.57024,9.50109,9.57024,38061.476844848,0
+BME.US,D,20071204,000000,9.55584,9.62209,9.52991,9.57024,93173.037421041,0
+BME.US,D,20071205,000000,9.63938,9.6874,9.62882,9.66627,76899.803531726,0
+BME.US,D,20071206,000000,9.6874,9.77571,9.6711,9.74891,72964.527991463,0
+BME.US,D,20071207,000000,9.81902,9.83332,9.77571,9.77961,67188.139152657,0
+BME.US,D,20071210,000000,9.86495,9.87274,9.792,9.87274,121266.67688261,0
+BME.US,D,20071211,000000,9.89194,9.96592,9.78342,9.85353,139383.10677781,0
+BME.US,D,20071212,000000,9.9303,9.98701,9.75846,9.79785,52750.811793504,0
+BME.US,D,20071213,000000,9.76324,9.792,9.71902,9.769,35961.066481072,0
+BME.US,D,20071214,000000,9.77571,9.83627,9.73066,9.75846,116017.21300368,0
+BME.US,D,20071217,000000,9.75846,9.75846,9.63361,9.63361,55654.105841204,0
+BME.US,D,20071218,000000,9.63554,9.63554,9.48957,9.56255,74023.584679593,0
+BME.US,D,20071219,000000,9.62209,9.62209,9.49244,9.52991,53280.860814408,0
+BME.US,D,20071220,000000,9.61825,9.63554,9.59617,9.62305,34908.257914993,0
+BME.US,D,20071221,000000,9.67872,9.72776,9.6711,9.67872,43575.44455739,0
+BME.US,D,20071224,000000,9.77191,9.80647,9.746,9.77191,69821.722598363,0
+BME.US,D,20071226,000000,9.78917,9.93981,9.76324,9.93614,89763.645486977,0
+BME.US,D,20071227,000000,9.93981,9.93981,9.81902,9.84959,60366.2312235,0
+BME.US,D,20071228,000000,9.91792,9.93981,9.8439,9.92555,69821.722598363,0
+BME.US,D,20071231,000000,9.93981,9.96592,9.92555,9.95627,42820.463142548,0
+BME.US,D,20080102,000000,10.0014,10.0936,9.8248,9.8248,93970.714336585,0
+BME.US,D,20080103,000000,9.87274,10.084,9.87274,10.0244,71521.211797017,0
+BME.US,D,20080104,000000,10.0495,10.0532,9.95627,10.0014,80920.470073394,0
+BME.US,D,20080107,000000,9.9303,10.2088,9.90733,9.99557,147775.37604984,0
+BME.US,D,20080108,000000,9.99756,10.2146,9.99756,10.0687,59843.471678327,0
+BME.US,D,20080109,000000,10.1551,10.3434,10.1186,10.3434,83996.628831253,0
+BME.US,D,20080110,000000,10.4163,10.4576,10.3077,10.4066,58012.771916541,0
+BME.US,D,20080111,000000,10.4758,10.4758,10.2961,10.3817,56171.658617999,0
+BME.US,D,20080114,000000,10.3856,10.6533,10.3567,10.6277,53227.751776951,0
+BME.US,D,20080115,000000,10.6227,10.6227,10.2146,10.2357,78477.45435033,0
+BME.US,D,20080116,000000,10.1925,10.4009,10.1848,10.3625,72445.93386099,0
+BME.US,D,20080117,000000,10.3434,10.4576,10.0495,10.061,80841.327194046,0
+BME.US,D,20080118,000000,10.1014,10.1551,9.97826,10.0687,61159.742724344,0
+BME.US,D,20080122,000000,9.93981,10.2829,9.58272,9.9505,110976.01985989,0
+BME.US,D,20080123,000000,9.98701,10.0446,9.80647,9.96393,103675.08923992,0
+BME.US,D,20080124,000000,10.0092,10.1233,9.97826,10.1233,42525.76005234,0
+BME.US,D,20080125,000000,10.1925,10.2568,9.88712,9.96393,62735.310835595,0
+BME.US,D,20080128,000000,10.034,10.036,9.93981,9.95627,19420.204697116,0
+BME.US,D,20080129,000000,10.0244,10.0408,9.85747,9.87274,71171.316962,0
+BME.US,D,20080130,000000,9.93614,9.93614,9.79785,9.79785,75102.427087563,0
+BME.US,D,20080131,000000,9.78917,9.89194,9.73446,9.8679,24153.157152925,0
+BME.US,D,20080201,000000,9.94575,9.99289,9.86495,9.87372,37009.709632445,0
+BME.US,D,20080204,000000,9.91119,9.99289,9.9005,9.99289,21521.656414567,0
+BME.US,D,20080205,000000,10.0294,10.0294,9.8439,9.94575,29655.669975037,0
+BME.US,D,20080206,000000,9.98025,10.1435,9.98025,10.036,39896.342021335,0
+BME.US,D,20080207,000000,10.0792,10.084,9.97826,10.0129,33603.441759408,0
+BME.US,D,20080208,000000,10.0092,10.0129,9.84959,9.89588,32544.385071277,0
+BME.US,D,20080211,000000,9.87372,9.94179,9.86022,9.89588,15220.425323236,0
+BME.US,D,20080212,000000,9.95627,9.99289,9.84586,9.84586,41730.165844148,0
+BME.US,D,20080213,000000,9.90237,9.9697,9.88415,9.90733,31500.94868828,0
+BME.US,D,20080214,000000,9.91792,9.94575,9.52509,9.52509,95540.034325783,0
+BME.US,D,20080215,000000,9.52031,9.56063,9.3484,9.36569,120366.94730684,0
+BME.US,D,20080219,000000,9.41757,9.50877,9.37434,9.4089,51451.202406298,0
+BME.US,D,20080220,000000,9.358,9.43291,9.30807,9.43291,53812.992542664,0
+BME.US,D,20080221,000000,9.47613,9.51647,9.29368,9.36282,48297.983476445,0
+BME.US,D,20080222,000000,9.38682,9.4089,9.28119,9.36953,26774.244354525,0
+BME.US,D,20080225,000000,9.32537,9.57984,9.32537,9.50493,37084.687097091,0
+BME.US,D,20080226,000000,9.46651,9.95627,9.46651,9.69126,53550.5714164,0
+BME.US,D,20080227,000000,9.75748,9.75846,9.6096,9.67399,50134.931360283,0
+BME.US,D,20080228,000000,9.62882,9.82852,9.62592,9.82852,31844.595401242,0
+BME.US,D,20080229,000000,9.86495,9.86495,9.65757,9.66627,27042.913602841,0
+BME.US,D,20080303,000000,9.65479,9.81706,9.59808,9.81706,51714.664886238,0
+BME.US,D,20080304,000000,9.77191,9.95627,9.73446,9.80559,54594.007799397,0
+BME.US,D,20080305,000000,9.83332,9.93981,9.83332,9.89194,40421.184273861,0
+BME.US,D,20080306,000000,9.89194,9.93614,9.70082,9.73446,48297.983476445,0
+BME.US,D,20080307,000000,9.69986,9.72776,9.3484,9.44349,53022.605102849,0
+BME.US,D,20080310,000000,9.39354,9.41757,9.00644,9.03016,56171.658617999,0
+BME.US,D,20080311,000000,9.03016,9.19379,8.94547,9.11091,85830.452654062,0
+BME.US,D,20080312,000000,8.96122,9.2447,8.96122,9.22357,25983.856914708,0
+BME.US,D,20080313,000000,9.13618,9.20052,9.11957,9.11957,48039.727764884,0
+BME.US,D,20080314,000000,9.08989,9.14003,8.96314,9.01962,26512.864581938,0
+BME.US,D,20080317,000000,9.0607,9.0607,7.73435,8.62627,128095.8742875,0
+BME.US,D,20080318,000000,8.68754,8.76091,8.63347,8.76091,98039.283147331,0
+BME.US,D,20080319,000000,8.81756,8.97466,8.81756,8.93154,65874.992167666,0
+BME.US,D,20080320,000000,8.88449,8.93626,8.84819,8.91186,31235.403500991,0
+BME.US,D,20080324,000000,8.87805,9.10707,8.87805,9.10707,35961.066481072,0
+BME.US,D,20080325,000000,9.13618,9.35415,9.12467,9.35415,37256.510453573,0
+BME.US,D,20080326,000000,9.35415,9.57024,9.30328,9.39162,47246.216264043,0
+BME.US,D,20080327,000000,9.39162,9.43291,9.16691,9.23126,59319.670779477,0
+BME.US,D,20080328,000000,9.2399,9.27446,9.18611,9.18995,7093.7012384981,0
+BME.US,D,20080331,000000,9.13618,9.13618,8.95756,9.00836,33859.614763616,0
+BME.US,D,20080401,000000,9.06359,9.33881,9.06359,9.28119,36217.239485279,0
+BME.US,D,20080402,000000,9.26007,9.31576,9.13041,9.13041,33603.441759408,0
+BME.US,D,20080403,000000,9.05601,9.48573,9.05601,9.39354,45145.805900264,0
+BME.US,D,20080404,000000,9.4089,9.45308,9.23605,9.31576,79534.428331111,0
+BME.US,D,20080407,000000,9.35608,9.62592,9.35608,9.59808,34119.953182528,0
+BME.US,D,20080408,000000,9.53758,9.81314,9.50109,9.76616,27565.673148015,0
+BME.US,D,20080409,000000,9.78342,9.78342,9.60289,9.61537,25983.856914708,0
+BME.US,D,20080410,000000,9.6461,9.77961,9.6461,9.69986,12334.834288022,0
+BME.US,D,20080411,000000,9.69986,9.69986,9.57984,9.62305,22832.720692205,0
+BME.US,D,20080414,000000,9.55101,9.58272,9.38395,9.38395,17067.786743832,0
+BME.US,D,20080415,000000,9.43964,9.51839,9.20052,9.20052,20845.817879075,0
+BME.US,D,20080416,000000,9.28119,9.36953,9.28119,9.34265,12910.702870654,0
+BME.US,D,20080417,000000,9.36569,9.39162,9.13618,9.15155,21521.656414567,0
+BME.US,D,20080418,000000,9.19669,9.2447,9.12467,9.13618,31500.94868828,0
+BME.US,D,20080421,000000,9.12467,9.13426,9.06925,9.11091,31000.057570294,0
+BME.US,D,20080422,000000,9.18419,9.18419,8.99425,9.12236,65936.432034531,0
+BME.US,D,20080423,000000,9.06359,9.16307,9.03391,9.06359,40913.74456244,0
+BME.US,D,20080424,000000,9.10707,9.10707,8.99425,9.03016,36001.67927442,0
+BME.US,D,20080425,000000,9.03016,9.11957,8.90226,9.03977,49609.047754082,0
+BME.US,D,20080428,000000,9.07213,9.16691,9.05311,9.09949,34648.960849757,0
+BME.US,D,20080429,000000,9.07213,9.08223,8.97831,8.99425,32255.930103121,0
+BME.US,D,20080430,000000,9.03391,9.26583,8.98485,9.08607,39334.011036486,0
+BME.US,D,20080501,000000,9.11957,9.51454,9.11957,9.50206,26555.56008264,0
+BME.US,D,20080502,000000,9.50206,9.6096,9.37434,9.46651,40947.067880061,0
+BME.US,D,20080505,000000,9.46651,9.53471,9.38395,9.50109,20702.111071835,0
+BME.US,D,20080506,000000,9.46174,9.51647,9.39834,9.44349,21634.122611537,0
+BME.US,D,20080507,000000,9.44349,9.53471,9.41372,9.50877,35872.55141864,0
+BME.US,D,20080508,000000,9.50493,9.60289,9.38395,9.48093,47258.71250815,0
+BME.US,D,20080509,000000,9.46651,9.51647,9.38395,9.50109,21898.626445153,0
+BME.US,D,20080512,000000,9.52509,9.62305,9.36953,9.49533,101579.88564454,0
+BME.US,D,20080513,000000,9.52991,9.52991,9.36282,9.39834,42483.064551639,0
+BME.US,D,20080514,000000,9.38395,9.46174,9.37913,9.43964,38556.119840779,0
+BME.US,D,20080515,000000,9.43964,9.44349,9.32537,9.32537,52621.683937724,0
+BME.US,D,20080516,000000,9.37913,9.41757,9.34265,9.37434,21765.333174669,0
+BME.US,D,20080519,000000,9.40218,9.43291,9.358,9.36569,27385.51896213,0
+BME.US,D,20080520,000000,9.36569,9.37434,9.29368,9.29368,34290.735185334,0
+BME.US,D,20080521,000000,9.34265,9.34265,9.11091,9.11091,36092.277044201,0
+BME.US,D,20080522,000000,9.12236,9.18611,9.05601,9.07597,51127.341413173,0
+BME.US,D,20080523,000000,9.06925,9.16691,9.06925,9.16691,39068.465849197,0
+BME.US,D,20080527,000000,9.14003,9.21302,9.14003,9.21302,22333.912281573,0
+BME.US,D,20080528,000000,9.26007,9.35608,9.21012,9.30807,32224.689492853,0
+BME.US,D,20080529,000000,9.30807,9.358,9.26967,9.28119,25780.792947958,0
+BME.US,D,20080530,000000,9.27735,9.38395,9.27735,9.30807,19027.614361398,0
+BME.US,D,20080602,000000,9.25335,9.334,9.17748,9.21012,20027.313890017,0
+BME.US,D,20080603,000000,9.24853,9.27446,9.21012,9.2399,32549.591839654,0
+BME.US,D,20080604,000000,9.23605,9.30328,9.21587,9.2399,23402.341152785,0
+BME.US,D,20080605,000000,9.26967,9.39354,9.26967,9.39354,34059.554669341,0
+BME.US,D,20080606,000000,9.35415,9.58752,9.3513,9.58752,25094.54087571,0
+BME.US,D,20080609,000000,9.59136,9.62209,9.37434,9.37434,41878.038066087,0
+BME.US,D,20080610,000000,9.3196,9.54624,9.3196,9.4089,24317.691033677,0
+BME.US,D,20080611,000000,9.40603,9.40603,9.31576,9.31576,19784.678483592,0
+BME.US,D,20080612,000000,9.21587,9.23126,9.08223,9.11091,45359.283403773,0
+BME.US,D,20080613,000000,9.09373,9.17076,9.04266,9.14292,30993.80944824,0
+BME.US,D,20080616,000000,9.14867,9.2447,9.14867,9.20532,25613.13500618,0
+BME.US,D,20080617,000000,9.22741,9.22741,9.13618,9.17076,31205.204244397,0
+BME.US,D,20080618,000000,9.17076,9.17076,9.00836,9.09949,27641.691966337,0
+BME.US,D,20080619,000000,9.06359,9.08989,9.01308,9.03603,29837.906868273,0
+BME.US,D,20080620,000000,9.00068,9.35415,8.95297,9.18611,36245.356034521,0
+BME.US,D,20080623,000000,9.2399,9.26583,9.08031,9.10323,18116.429895206,0
+BME.US,D,20080624,000000,9.06359,9.13041,9.03016,9.07213,25263.240171163,0
+BME.US,D,20080625,000000,9.12467,9.15539,9.06359,9.12236,24831.078395769,0
+BME.US,D,20080626,000000,9.11091,9.13426,9.0607,9.08223,13704.214371497,0
+BME.US,D,20080627,000000,9.08223,9.40603,9.02633,9.02633,29503.63233839,0
+BME.US,D,20080630,000000,9.04745,9.10323,9.01596,9.03016,27412.594157695,0
+BME.US,D,20080701,000000,9.02633,9.2447,8.96314,9.2447,49563.228192354,0
+BME.US,D,20080702,000000,9.24853,9.3484,9.19669,9.22357,29916.008393947,0
+BME.US,D,20080703,000000,9.28886,9.36282,9.19379,9.2399,27719.793492011,0
+BME.US,D,20080707,000000,9.334,9.50493,9.03977,9.07213,63047.716938288,0
+BME.US,D,20080708,000000,9.07213,9.48093,9.04745,9.20532,66339.435907004,0
+BME.US,D,20080709,000000,9.2447,9.25527,9.13041,9.15539,53849.439921312,0
+BME.US,D,20080710,000000,9.16307,9.22069,9.09373,9.19379,83228.109818625,0
+BME.US,D,20080711,000000,9.13041,9.16307,9.04745,9.11669,20799.998317348,0
+BME.US,D,20080714,000000,9.13041,9.18035,9.08031,9.08031,47613.814111545,0
+BME.US,D,20080715,000000,9.09949,9.35415,8.95105,9.27446,82325.256181841,0
+BME.US,D,20080716,000000,9.30807,9.57024,9.25335,9.57024,38310.360373327,0
+BME.US,D,20080717,000000,9.51647,9.71524,9.37913,9.61825,38733.149965638,0
+BME.US,D,20080718,000000,9.69986,9.70082,9.57024,9.62592,19657.633335162,0
+BME.US,D,20080721,000000,9.65757,9.67872,9.41757,9.42812,39940.078875713,0
+BME.US,D,20080722,000000,9.358,9.43964,9.30328,9.39834,47525.299049115,0
+BME.US,D,20080723,000000,9.47133,9.80647,9.43483,9.57504,44752.17421087,0
+BME.US,D,20080724,000000,9.6096,9.6096,9.50109,9.50877,20175.186111958,0
+BME.US,D,20080725,000000,9.54624,9.75748,9.53471,9.64322,26787.781952309,0
+BME.US,D,20080728,000000,9.63938,9.78342,9.59808,9.59808,25521.495882722,0
+BME.US,D,20080729,000000,9.67872,9.73066,9.63361,9.65479,36266.183108034,0
+BME.US,D,20080730,000000,9.77191,9.77571,9.43964,9.56063,33657.592150543,0
+BME.US,D,20080731,000000,9.47133,9.6096,9.47133,9.59136,28746.568216196,0
+BME.US,D,20080801,000000,9.6096,9.6096,9.51839,9.55584,20993.690101016,0
+BME.US,D,20080804,000000,9.52509,9.64322,9.52509,9.62305,15844.196174948,0
+BME.US,D,20080805,000000,9.70661,9.8439,9.65757,9.81706,26540.981131181,0
+BME.US,D,20080806,000000,9.81706,9.8439,9.77961,9.81902,16680.403176493,0
+BME.US,D,20080807,000000,9.77191,9.78342,9.62305,9.63938,24225.010556543,0
+BME.US,D,20080808,000000,9.63361,10.0244,9.63361,9.93981,38104.172345549,0
+BME.US,D,20080811,000000,9.94575,10.061,9.86022,9.86022,18123.719370937,0
+BME.US,D,20080812,000000,9.87274,9.88712,9.75748,9.75748,13765.654238359,0
+BME.US,D,20080813,000000,9.792,9.92159,9.58272,9.63938,38408.247618838,0
+BME.US,D,20080814,000000,9.62882,9.74018,9.54624,9.62305,105053.84150647,0
+BME.US,D,20080815,000000,9.6461,9.73446,9.59136,9.63938,45483.204491174,0
+BME.US,D,20080818,000000,9.69599,9.74018,9.59617,9.6096,33799.216250431,0
+BME.US,D,20080819,000000,9.58272,9.65185,9.58272,9.62209,21691.397063698,0
+BME.US,D,20080820,000000,9.57984,9.6874,9.57504,9.59808,38308.277665976,0
+BME.US,D,20080821,000000,9.60289,9.63361,9.49244,9.6096,38924.759041958,0
+BME.US,D,20080822,000000,9.6874,9.77961,9.6874,9.77571,34534.411945435,0
+BME.US,D,20080825,000000,9.69986,9.72776,9.58752,9.69986,31413.474979526,0
+BME.US,D,20080826,000000,9.69126,9.989,9.65757,9.92159,139790.27606498,0
+BME.US,D,20080827,000000,9.88712,10.2319,9.88712,10.158,46306.91524861,0
+BME.US,D,20080828,000000,10.2684,10.3567,10.1014,10.1061,65066.901715364,0
+BME.US,D,20080829,000000,10.1014,10.1099,9.88415,9.88415,42729.865372767,0
+BME.US,D,20080902,000000,9.99289,9.99289,9.77961,9.79785,52108.296575632,0
+BME.US,D,20080903,000000,9.81902,9.8439,9.75846,9.81902,29798.335428599,0
+BME.US,D,20080904,000000,9.8248,9.8248,9.41372,9.43483,30103.452055565,0
+BME.US,D,20080905,000000,9.45789,9.45789,9.35415,9.41372,39827.612678742,0
+BME.US,D,20080908,000000,9.6096,9.81019,9.49533,9.81019,31500.94868828,0
+BME.US,D,20080909,000000,9.77191,9.96393,9.71524,9.71524,44930.245689404,0
+BME.US,D,20080910,000000,9.97467,9.97467,9.74891,9.74891,62370.837049119,0
+BME.US,D,20080911,000000,9.71524,10.0446,9.55101,9.57024,81335.970189976,0
+BME.US,D,20080912,000000,9.71524,9.81902,9.51839,9.78917,70994.286837139,0
+BME.US,D,20080915,000000,9.48093,9.72388,9.41757,9.41757,51946.886755907,0
+BME.US,D,20080916,000000,9.27735,9.29368,8.91935,8.93981,84265.298079568,0
+BME.US,D,20080917,000000,8.75112,8.81478,8.50384,8.73813,120348.2029407,0
+BME.US,D,20080918,000000,8.70396,9.00644,8.24043,8.93626,74550.50963947,0
+BME.US,D,20080919,000000,9.38395,9.43964,8.81478,9.01962,71128.621461298,0
+BME.US,D,20080922,000000,9.14867,9.14867,8.71212,8.83427,50167.213324227,0
+BME.US,D,20080923,000000,8.88823,9.04266,8.84079,8.98485,47295.159886798,0
+BME.US,D,20080924,000000,9.19669,9.38395,9.01596,9.334,44026.350698947,0
+BME.US,D,20080925,000000,9.50109,9.56255,9.35415,9.36569,46015.336219429,0
+BME.US,D,20080926,000000,9.19669,9.19669,9.09373,9.14867,33348.310108875,0
+BME.US,D,20080929,000000,9.01596,9.08989,8.81756,8.93154,43148.489550376,0
+BME.US,D,20080930,000000,9.19669,9.36953,8.97466,9.30807,50378.608120385,0
+BME.US,D,20081001,000000,9.36953,9.81902,9.11669,9.18611,118867.39801392,0
+BME.US,D,20081002,000000,9.21587,9.29368,8.91186,8.94268,62814.453714943,0
+BME.US,D,20081003,000000,9.19669,9.31287,8.70022,8.79528,72042.929988515,0
+BME.US,D,20081006,000000,8.46331,8.47042,7.37722,7.85601,210381.55902966,0
+BME.US,D,20081007,000000,7.83855,7.98709,7.51675,7.76921,103514.72077388,0
+BME.US,D,20081008,000000,7.37722,7.8106,7.16154,7.8106,158637.73624051,0
+BME.US,D,20081009,000000,7.71245,7.72293,7.36032,7.58127,122169.53051939,0
+BME.US,D,20081010,000000,6.16448,7.3927,5.52032,7.327,767439.12886483,0
+BME.US,D,20081013,000000,7.50772,8.01208,7.49909,7.97213,53672.409796451,0
+BME.US,D,20081014,000000,8.09916,8.46331,8.09916,8.32695,60499.524493984,0
+BME.US,D,20081015,000000,8.19436,8.32695,7.49418,7.58127,75598.111437169,0
+BME.US,D,20081016,000000,7.50772,7.6678,7.40306,7.48997,47852.284103267,0
+BME.US,D,20081017,000000,7.36032,7.95014,7.26794,7.71245,60082.983023726,0
+BME.US,D,20081020,000000,7.69672,7.9773,7.69672,7.96368,14712.244729521,0
+BME.US,D,20081021,000000,7.81982,8.16102,7.81982,8.16102,30447.098768527,0
+BME.US,D,20081022,000000,8.1008,8.16102,7.89663,8.14056,27491.737037044,0
+BME.US,D,20081023,000000,8.09916,8.14056,7.92815,7.95821,16528.365539848,0
+BME.US,D,20081024,000000,7.76528,7.90067,7.6557,7.8808,56492.395550099,0
+BME.US,D,20081027,000000,7.91393,7.94169,7.6557,7.81982,22844.17558264,0
+BME.US,D,20081028,000000,7.76306,7.95014,7.53327,7.95014,31359.324588393,0
+BME.US,D,20081029,000000,7.87283,8.15323,7.77738,7.89663,44491.835791959,0
+BME.US,D,20081030,000000,7.93141,8.09379,7.91393,7.94563,24580.11215994,0
+BME.US,D,20081031,000000,7.94169,8.06191,7.85843,7.95821,37140.920195576,0
+BME.US,D,20081103,000000,7.89663,8.08381,7.80744,8.08381,26187.962235136,0
+BME.US,D,20081104,000000,8.08898,8.17042,8.08381,8.11587,39286.108767407,0
+BME.US,D,20081105,000000,8.06191,8.1008,7.97213,7.97213,24146.909030871,0
+BME.US,D,20081106,000000,7.87696,8.05538,7.69327,7.77344,20553.197496219,0
+BME.US,D,20081107,000000,7.75077,7.92815,7.73761,7.81982,29986.820443892,0
+BME.US,D,20081110,000000,8.00459,8.00459,7.60673,7.67221,32011.211989346,0
+BME.US,D,20081111,000000,7.60214,7.6557,7.51858,7.58127,31696.723179301,0
+BME.US,D,20081112,000000,7.39663,7.42946,6.85713,7.17894,93953.0113241,0
+BME.US,D,20081113,000000,6.89093,7.37722,6.86308,7.37722,92690.890669217,0
+BME.US,D,20081114,000000,7.19736,7.6678,7.16999,7.48997,90275.991495396,0
+BME.US,D,20081117,000000,7.45732,7.45732,7.24806,7.3488,47679.41939311,0
+BME.US,D,20081118,000000,7.21647,7.2397,7.04822,7.16154,18900.569212967,0
+BME.US,D,20081119,000000,7.10671,7.10671,6.79125,6.80786,50221.36371536,0
+BME.US,D,20081120,000000,6.71674,6.71674,5.70336,5.8862,111089.52741053,0
+BME.US,D,20081121,000000,5.8904,6.1788,5.66524,5.99767,205371.60649613,0
+BME.US,D,20081124,000000,6.0722,6.62532,6.0722,6.44584,51654.26637305,0
+BME.US,D,20081125,000000,6.44584,6.57509,6.24101,6.3087,34792.667656996,0
+BME.US,D,20081126,000000,6.20212,6.57509,6.1788,6.40272,62139.656533125,0
+BME.US,D,20081128,000000,6.36527,6.53448,6.36527,6.4952,32115.347356912,0
+BME.US,D,20081201,000000,6.40542,6.96555,6.32513,6.45284,82980.267643821,0
+BME.US,D,20081202,000000,6.45284,6.52785,6.44229,6.46783,40131.687952031,0
+BME.US,D,20081203,000000,6.36527,6.57875,6.36162,6.51201,54535.691993562,0
+BME.US,D,20081204,000000,6.39445,6.60573,6.3451,6.48367,51610.529518673,0
+BME.US,D,20081205,000000,6.45707,6.5943,6.41214,6.58345,30292.978424531,0
+BME.US,D,20081208,000000,6.68302,6.81103,6.68302,6.69984,44037.805589377,0
+BME.US,D,20081209,000000,6.67814,6.81103,6.67814,6.70387,33835.663629076,0
+BME.US,D,20081210,000000,6.76908,6.76908,6.71252,6.74248,35285.227945576,0
+BME.US,D,20081211,000000,6.71674,6.91685,6.71674,6.76608,28285.248537886,0
+BME.US,D,20081212,000000,6.58998,6.85713,6.44229,6.76908,85169.193070028,0
+BME.US,D,20081215,000000,6.71674,6.82842,6.71674,6.78778,30657.452211007,0
+BME.US,D,20081216,000000,6.84735,6.97592,6.71952,6.97592,48376.085002116,0
+BME.US,D,20081217,000000,6.88218,7.08347,6.8745,6.99426,82836.560836582,0
+BME.US,D,20081218,000000,6.86672,7.15032,6.86672,6.90928,140684.79887237,0
+BME.US,D,20081219,000000,7.02488,7.02488,6.8506,6.94231,81262.034079006,0
+BME.US,D,20081222,000000,6.85492,6.90564,6.79125,6.8506,89413.75065196,0
+BME.US,D,20081223,000000,6.85492,6.96181,6.83196,6.94654,39277.777938003,0
+BME.US,D,20081224,000000,6.96891,7.07915,6.96891,7.03566,33732.569615188,0
+BME.US,D,20081226,000000,7.15491,7.15491,6.96555,7.09124,80386.255637788,0
+BME.US,D,20081229,000000,7.21647,7.21647,6.92532,6.97322,69245.854015731,0
+BME.US,D,20081230,000000,6.98918,7.13389,6.97592,7.13389,57254.666440671,0
+BME.US,D,20081231,000000,7.18499,7.3927,7.07502,7.38588,73768.45302906,0
+BME.US,D,20090102,000000,7.36032,7.53327,7.32355,7.53327,56509.05720891,0
+BME.US,D,20090105,000000,7.56056,7.75884,7.46548,7.61278,90066.67940659,0
+BME.US,D,20090106,000000,7.70689,7.78458,7.56056,7.76306,111658.10651743,0
+BME.US,D,20090107,000000,7.73435,7.842,7.62988,7.72803,61295.118702177,0
+BME.US,D,20090108,000000,7.73435,7.84787,7.61624,7.78458,47092.095920045,0
+BME.US,D,20090109,000000,7.89663,7.89663,7.61278,7.76528,54280.560343028,0
+BME.US,D,20090112,000000,7.68855,7.73761,7.61278,7.68855,41495.861267128,0
+BME.US,D,20090113,000000,7.74657,7.74657,7.57945,7.61278,70934.929677629,0
+BME.US,D,20090114,000000,7.61278,7.61278,7.41075,7.41075,52024.98828158,0
+BME.US,D,20090115,000000,7.57945,7.57945,7.33123,7.40671,47431.577218306,0
+BME.US,D,20090116,000000,7.44982,7.64937,7.44982,7.62278,26451.424715074,0
+BME.US,D,20090120,000000,7.79851,7.81982,7.48997,7.53327,32014.336050373,0
+BME.US,D,20090121,000000,7.53828,7.59877,7.47163,7.53327,21975.686617148,0
+BME.US,D,20090122,000000,7.56842,7.70689,7.49909,7.6633,51900.025840502,0
+BME.US,D,20090123,000000,7.76306,7.76306,7.48648,7.57945,51113.803815389,0
+BME.US,D,20090126,000000,7.74657,7.79427,7.64505,7.65264,25496.503394507,0
+BME.US,D,20090127,000000,7.67531,7.96703,7.67531,7.85601,29097.50440489,0
+BME.US,D,20090128,000000,8.16102,8.16102,8.00871,8.04912,35814.235612804,0
+BME.US,D,20090129,000000,8.15227,8.15227,7.94563,7.96368,26659.695450204,0
+BME.US,D,20090130,000000,7.93585,7.99192,7.8157,7.89338,23314.867444031,0
+BME.US,D,20090202,000000,7.87283,7.87283,7.79196,7.79851,27565.673148015,0
+BME.US,D,20090203,000000,7.78103,8.04243,7.78103,7.95014,76681.11925984,0
+BME.US,D,20090204,000000,7.99527,8.0451,7.8635,7.92815,28025.951472649,0
+BME.US,D,20090205,000000,7.91749,8.02801,7.8635,7.98709,38825.83044277,0
+BME.US,D,20090206,000000,8.04912,8.08898,7.87696,7.90989,61421.12249693,0
+BME.US,D,20090209,000000,7.95821,7.96059,7.87283,7.87696,27574.003977419,0
+BME.US,D,20090210,000000,7.83557,7.88676,7.82799,7.83557,21384.197729382,0
+BME.US,D,20090211,000000,7.83557,7.85094,7.59877,7.75077,87819.438174546,0
+BME.US,D,20090212,000000,7.69327,7.80195,7.61624,7.76306,78840.886783129,0
+BME.US,D,20090213,000000,7.79427,7.79427,7.67221,7.67221,61821.002308376,0
+BME.US,D,20090217,000000,7.5643,7.58511,7.46548,7.53327,67319.349715786,0
+BME.US,D,20090218,000000,7.57553,7.61278,7.46145,7.48997,74975.381939134,0
+BME.US,D,20090219,000000,7.48648,7.61624,7.47787,7.48162,43166.192562862,0
+BME.US,D,20090220,000000,7.37108,7.42946,7.27975,7.35274,34654.167618135,0
+BME.US,D,20090223,000000,7.28773,7.37329,7.14655,7.15032,67220.4211166,0
+BME.US,D,20090224,000000,7.11593,7.27563,7.11593,7.27092,58695.899927765,0
+BME.US,D,20090225,000000,7.32355,7.32355,7.15032,7.27092,20805.205085723,0
+BME.US,D,20090226,000000,7.25268,7.25268,6.99224,7.03114,58041.929819459,0
+BME.US,D,20090227,000000,6.88699,6.88699,6.70868,6.70868,46832.79885481,0
+BME.US,D,20090302,000000,6.61427,6.64231,6.2754,6.28356,150949.42205322,0
+BME.US,D,20090303,000000,6.28356,6.31619,6.18638,6.31225,80436.240614218,0
+BME.US,D,20090304,000000,6.25983,6.38141,6.22844,6.37449,52005.202561744,0
+BME.US,D,20090305,000000,6.24101,6.26319,6.05346,6.05346,75669.964840788,0
+BME.US,D,20090306,000000,6.00515,6.05346,5.86027,5.93881,87284.182385265,0
+BME.US,D,20090309,000000,5.90567,6.05346,5.90567,6.02035,160974.53388865,0
+BME.US,D,20090310,000000,6.10283,6.22844,6.09879,6.17158,95911.797587989,0
+BME.US,D,20090311,000000,6.24783,6.28691,6.20491,6.22844,369608.70145058,0
+BME.US,D,20090312,000000,5.95351,6.31225,5.95351,6.29537,194915.37423896,0
+BME.US,D,20090313,000000,6.42652,6.56848,6.40272,6.54879,47464.900535927,0
+BME.US,D,20090316,000000,6.62147,6.69369,6.60113,6.64231,44169.016152508,0
+BME.US,D,20090317,000000,6.70868,6.70868,6.58998,6.68302,33956.460655452,0
+BME.US,D,20090318,000000,6.72384,6.8745,6.67103,6.8745,44852.144163732,0
+BME.US,D,20090319,000000,6.8745,6.8745,6.69005,6.74248,37189.863818331,0
+BME.US,D,20090320,000000,6.77359,6.77771,6.64856,6.64856,24888.352847931,0
+BME.US,D,20090323,000000,6.79471,6.83822,6.68552,6.81623,52334.270323247,0
+BME.US,D,20090324,000000,6.80432,6.8745,6.67543,6.78059,58039.847112107,0
+BME.US,D,20090325,000000,6.85713,6.85713,6.71674,6.75573,51852.123571424,0
+BME.US,D,20090326,000000,6.76608,6.94654,6.76608,6.8506,109277.57201489,0
+BME.US,D,20090327,000000,6.88306,6.95106,6.82044,6.92886,55053.244770357,0
+BME.US,D,20090330,000000,6.87951,7.07502,6.75141,6.92532,65977.044827879,0
+BME.US,D,20090331,000000,7.05649,7.05649,6.95826,6.95826,34366.754003656,0
+BME.US,D,20090401,000000,6.90564,7.04246,6.82555,7.03566,121119.84601434,0
+BME.US,D,20090402,000000,7.12917,7.1428,7.02777,7.11353,65617.777809783,0
+BME.US,D,20090403,000000,7.20236,7.20236,6.92886,6.99801,58236.662956805,0
+BME.US,D,20090406,000000,6.94654,7.06082,6.94654,6.96181,30313.805498044,0
+BME.US,D,20090407,000000,6.89093,7.00165,6.89093,6.97592,38698.785294342,0
+BME.US,D,20090408,000000,7.05649,7.07915,6.99426,7.03815,29931.628699081,0
+BME.US,D,20090409,000000,7.21647,7.21647,7.02066,7.05649,21433.141352137,0
+BME.US,D,20090413,000000,7.03566,7.12573,7.01337,7.08895,29070.429209323,0
+BME.US,D,20090414,000000,7.07502,7.11593,6.98918,7.07502,32321.535384688,0
+BME.US,D,20090415,000000,7.03815,7.08895,7.03566,7.07205,22530.728126269,0
+BME.US,D,20090416,000000,7.07205,7.1428,7.07205,7.12917,18557.963853681,0
+BME.US,D,20090417,000000,7.16999,7.3927,7.13389,7.22877,23023.288414848,0
+BME.US,D,20090420,000000,7.16999,7.16999,7.01337,7.01625,24269.788764595,0
+BME.US,D,20090421,000000,6.96181,7.04822,6.95826,7.04822,27208.488837269,0
+BME.US,D,20090422,000000,7.02066,7.06082,6.99224,7.02777,18189.324652502,0
+BME.US,D,20090423,000000,7.16999,7.16999,6.90564,7.0079,64303.589471116,0
+BME.US,D,20090424,000000,6.98409,7.19381,6.96891,7.15032,119412.02598627,0
+BME.US,D,20090427,000000,7.18938,7.26421,7.18938,7.22877,36579.630564403,0
+BME.US,D,20090428,000000,7.26421,7.2933,7.21274,7.28773,73686.186088685,0
+BME.US,D,20090429,000000,7.34189,7.69672,7.34189,7.63497,78520.149851031,0
+BME.US,D,20090430,000000,7.5643,7.60673,7.26421,7.32355,49973.521540557,0
+BME.US,D,20090501,000000,7.28311,7.327,7.26794,7.30664,15030.898954269,0
+BME.US,D,20090504,000000,7.25661,7.42946,7.25661,7.39663,34133.490780314,0
+BME.US,D,20090505,000000,7.41833,7.42158,7.31249,7.32037,30606.4258809,0
+BME.US,D,20090506,000000,7.49909,7.49909,7.34574,7.36032,51309.578306412,0
+BME.US,D,20090507,000000,7.42946,7.44281,7.32355,7.36032,33003.622042237,0
+BME.US,D,20090508,000000,7.47163,7.60673,7.34574,7.59877,62913.38231413,0
+BME.US,D,20090511,000000,7.48162,7.57322,7.43484,7.53828,45630.03535944,0
+BME.US,D,20090512,000000,7.57322,7.62142,7.50772,7.55345,42651.763847093,0
+BME.US,D,20090513,000000,7.414,7.55345,7.414,7.49418,76860.232092052,0
+BME.US,D,20090514,000000,7.48648,7.54748,7.48162,7.54748,21144.686383984,0
+BME.US,D,20090515,000000,7.56056,7.59454,7.40306,7.414,33204.603301637,0
+BME.US,D,20090518,000000,7.41833,7.5643,7.37329,7.49909,60279.798868423,0
+BME.US,D,20090519,000000,7.55345,7.55345,7.46548,7.47787,35686.1491107,0
+BME.US,D,20090520,000000,7.58511,7.58935,7.49909,7.51675,19973.163498884,0
+BME.US,D,20090521,000000,7.47364,7.50205,7.38289,7.38865,37560.585726862,0
+BME.US,D,20090522,000000,7.38865,7.48997,7.38588,7.48997,31285.388477421,0
+BME.US,D,20090526,000000,7.49909,7.64937,7.45376,7.63497,72224.125528078,0
+BME.US,D,20090527,000000,7.58511,7.76306,7.58511,7.74657,85351.429963266,0
+BME.US,D,20090528,000000,7.8157,7.92815,7.76306,7.76306,62062.596361128,0
+BME.US,D,20090529,000000,7.86843,7.8808,7.78458,7.82799,44080.501090079,0
+BME.US,D,20090601,000000,7.96368,8.05952,7.90989,7.95014,54312.842306973,0
+BME.US,D,20090602,000000,7.98374,7.98374,7.92487,7.95014,32790.144538728,0
+BME.US,D,20090603,000000,7.95014,7.95014,7.82309,7.83557,41495.861267128,0
+BME.US,D,20090604,000000,7.79851,8.11174,7.79851,7.96368,36092.277044201,0
+BME.US,D,20090605,000000,7.94563,7.94563,7.89663,7.93141,33936.674935615,0
+BME.US,D,20090608,000000,7.89663,7.89663,7.69327,7.78756,85903.347411358,0
+BME.US,D,20090609,000000,7.76528,7.79851,7.70689,7.74657,25062.258911764,0
+BME.US,D,20090610,000000,7.73435,7.76306,7.67221,7.68855,48413.573734442,0
+BME.US,D,20090611,000000,7.69327,7.69327,7.61278,7.64505,91677.653542814,0
+BME.US,D,20090612,000000,7.54748,7.68855,7.54748,7.6557,54948.068049117,0
+BME.US,D,20090615,000000,7.62142,7.62142,7.47787,7.51858,19305.655792794,0
+BME.US,D,20090616,000000,7.47008,7.54748,7.44281,7.49909,88470.284221825,0
+BME.US,D,20090617,000000,7.43927,7.67221,7.29732,7.62988,69841.5083182,0
+BME.US,D,20090618,000000,7.68855,7.76306,7.68855,7.72293,17889.414793916,0
+BME.US,D,20090619,000000,7.90989,7.92815,7.73435,7.78458,48822.82572897,0
+BME.US,D,20090622,000000,7.70689,7.70689,7.58127,7.58935,53379.789413596,0
+BME.US,D,20090623,000000,7.58935,7.63862,7.54748,7.5643,48126.160119962,0
+BME.US,D,20090624,000000,7.54394,7.70268,7.54394,7.63497,44582.433561739,0
+BME.US,D,20090625,000000,7.67221,7.76921,7.62988,7.69327,95627.508034537,0
+BME.US,D,20090626,000000,7.74657,7.74657,7.64505,7.70689,38952.875591201,0
+BME.US,D,20090629,000000,7.67531,7.77738,7.6585,7.71899,29041.271306404,0
+BME.US,D,20090630,000000,7.76921,7.78756,7.69672,7.71245,28579.951628092,0
+BME.US,D,20090701,000000,7.70268,7.90989,7.70268,7.89338,79915.563776396,0
+BME.US,D,20090702,000000,7.89663,7.89663,7.76528,7.83855,41430.255985562,0
+BME.US,D,20090706,000000,7.79851,7.79851,7.69672,7.76306,49745.465085593,0
+BME.US,D,20090707,000000,7.8635,7.8808,7.77344,7.78756,59841.388970975,0
+BME.US,D,20090708,000000,7.85601,7.85601,7.78103,7.85601,43884.726599058,0
+BME.US,D,20090709,000000,7.89338,7.89338,7.78756,7.79851,41221.985250432,0
+BME.US,D,20090710,000000,7.69672,7.77344,7.63862,7.73761,38750.852978125,0
+BME.US,D,20090713,000000,7.70689,7.79427,7.67531,7.67531,21312.344325764,0
+BME.US,D,20090714,000000,7.61134,7.79196,7.61134,7.74657,35069.667734717,0
+BME.US,D,20090715,000000,7.87696,7.87696,7.73041,7.83183,53144.443482899,0
+BME.US,D,20090716,000000,7.75884,7.86843,7.75884,7.82309,27326.161802618,0
+BME.US,D,20090717,000000,7.73041,7.8808,7.73041,7.87696,31747.749509408,0
+BME.US,D,20090720,000000,7.87696,7.92487,7.87696,7.92487,26990.845919059,0
+BME.US,D,20090721,000000,7.91749,8.01812,7.90989,8.01208,48284.445878661,0
+BME.US,D,20090722,000000,7.94563,8.19002,7.94563,8.14056,104248.87511521,0
+BME.US,D,20090723,000000,8.08381,8.36287,8.08043,8.28411,65764.608678047,0
+BME.US,D,20090724,000000,8.31725,8.31725,8.18731,8.2192,51545.965590782,0
+BME.US,D,20090727,000000,8.25224,8.25224,8.11587,8.17042,48518.750455681,0
+BME.US,D,20090728,000000,8.17042,8.48858,8.15227,8.35326,86938.45296495,0
+BME.US,D,20090729,000000,8.297,8.42432,8.26384,8.297,37173.202159523,0
+BME.US,D,20090730,000000,8.35788,8.46331,8.31725,8.31725,47987.660081102,0
+BME.US,D,20090731,000000,8.23207,8.38151,8.20615,8.29006,45026.050227566,0
+BME.US,D,20090803,000000,8.29006,8.43192,8.29006,8.35788,54951.192110143,0
+BME.US,D,20090804,000000,8.35788,8.54389,8.3452,8.44285,32020.584172427,0
+BME.US,D,20090805,000000,8.37208,8.6111,8.36747,8.54744,76349.968790987,0
+BME.US,D,20090806,000000,8.57787,8.57787,8.34981,8.34981,25167.435633004,0
+BME.US,D,20090807,000000,8.38151,8.82495,8.38151,8.61532,95905.549465936,0
+BME.US,D,20090810,000000,8.59593,8.68754,8.44698,8.44698,22596.333407835,0
+BME.US,D,20090811,000000,8.39542,8.39542,8.35326,8.35326,15938.959359431,0
+BME.US,D,20090812,000000,8.40472,8.43192,8.32149,8.37737,26545.146545882,0
+BME.US,D,20090813,000000,8.33032,8.34981,8.29364,8.297,61073.310369266,0
+BME.US,D,20090814,000000,8.297,8.36287,8.29364,8.297,18544.426255897,0
+BME.US,D,20090817,000000,8.17042,8.29364,8.15227,8.26384,37412.713504921,0
+BME.US,D,20090818,000000,8.26723,8.36287,8.26723,8.30488,25018.522057385,0
+BME.US,D,20090819,000000,8.20615,8.50384,8.20615,8.50384,46459.994238928,0
+BME.US,D,20090820,000000,8.40148,8.56087,8.39542,8.51526,45009.388568755,0
+BME.US,D,20090821,000000,8.64356,8.86039,8.64356,8.76379,65061.694946987,0
+BME.US,D,20090824,000000,8.73095,8.79999,8.73095,8.73095,30031.598651943,0
+BME.US,D,20090825,000000,8.73095,8.87805,8.73095,8.77376,42439.327697262,0
+BME.US,D,20090826,000000,8.72546,8.78308,8.71739,8.71739,31941.441293079,0
+BME.US,D,20090827,000000,8.64356,8.65161,8.54389,8.59314,43699.365644793,0
+BME.US,D,20090828,000000,8.61532,8.62627,8.53926,8.54389,29443.233825204,0
+BME.US,D,20090831,000000,8.50759,8.54389,8.50384,8.50384,41335.492801077,0
+BME.US,D,20090901,000000,8.50384,8.57787,8.297,8.33983,91276.732377689,0
+BME.US,D,20090902,000000,8.25945,8.29958,8.16523,8.25588,72847.896379789,0
+BME.US,D,20090903,000000,8.25588,8.33983,8.22679,8.23679,69261.474320866,0
+BME.US,D,20090904,000000,8.23679,8.33665,8.19002,8.29364,70806.843175524,0
+BME.US,D,20090908,000000,8.35788,8.42432,8.35326,8.35326,60827.550901812,0
+BME.US,D,20090909,000000,8.297,8.41654,8.297,8.36747,70439.245328021,0
+BME.US,D,20090910,000000,8.38151,8.52639,8.38151,8.50384,74743.160069464,0
+BME.US,D,20090911,000000,8.2604,8.42873,8.25945,8.40148,139582.00532986,0
+BME.US,D,20090914,000000,8.26384,8.48858,8.26384,8.4686,52774.762928045,0
+BME.US,D,20090915,000000,8.52639,8.52639,8.41019,8.4686,139313.33608155,0
+BME.US,D,20090916,000000,8.42873,8.62176,8.42873,8.61532,65964.548583771,0
+BME.US,D,20090917,000000,8.53926,8.67524,8.53926,8.6471,42376.846476724,0
+BME.US,D,20090918,000000,8.59593,8.71212,8.59593,8.66073,43374.46329799,0
+BME.US,D,20090921,000000,8.6471,8.6471,8.37208,8.587,67632.797172157,0
+BME.US,D,20090922,000000,8.55088,8.71212,8.55088,8.67707,40895.000196278,0
+BME.US,D,20090923,000000,8.66073,8.67524,8.60236,8.60236,40629.455008988,0
+BME.US,D,20090924,000000,8.60236,8.61916,8.41654,8.5218,57653.504898446,0
+BME.US,D,20090925,000000,8.4805,8.54744,8.44285,8.50997,37918.811391283,0
+BME.US,D,20090928,000000,8.6111,8.66073,8.59314,8.6471,39556.860723075,0
+BME.US,D,20090929,000000,8.62627,8.72181,8.60236,8.70771,86126.197097947,0
+BME.US,D,20090930,000000,8.67255,8.73095,8.62981,8.68265,78685.725085458,0
+BME.US,D,20091001,000000,8.58334,8.65624,8.56549,8.64356,59382.152000016,0
+BME.US,D,20091002,000000,8.48858,8.54389,8.38151,8.4686,89481.438640877,0
+BME.US,D,20091005,000000,8.43643,8.53926,8.43643,8.48858,40578.428678883,0
+BME.US,D,20091006,000000,8.61157,8.73362,8.54389,8.60688,84342.358251566,0
+BME.US,D,20091007,000000,8.61532,8.77376,8.59593,8.72835,87391.441813856,0
+BME.US,D,20091008,000000,8.58334,8.79999,8.58334,8.76379,42102.970460028,0
+BME.US,D,20091009,000000,8.73813,8.79999,8.73813,8.76091,46604.742399843,0
+BME.US,D,20091012,000000,8.80652,8.89304,8.78308,8.88093,29655.669975037,0
+BME.US,D,20091013,000000,8.88093,8.88093,8.72835,8.73813,110735.4671608,0
+BME.US,D,20091014,000000,8.71739,8.82495,8.71739,8.81026,60341.238735285,0
+BME.US,D,20091015,000000,8.88093,8.88537,8.6955,8.80652,65533.428162055,0
+BME.US,D,20091016,000000,8.73095,8.85098,8.73095,8.83427,30663.700333061,0
+BME.US,D,20091019,000000,8.86384,8.91186,8.78588,8.83427,45138.516424535,0
+BME.US,D,20091020,000000,8.89861,8.90226,8.73813,8.75196,24651.965563559,0
+BME.US,D,20091021,000000,8.88823,8.89304,8.79528,8.87805,44670.94862417,0
+BME.US,D,20091022,000000,8.88823,8.90226,8.81478,8.90226,45255.148036208,0
+BME.US,D,20091023,000000,8.88823,8.90226,8.75196,8.75899,47342.0208022,0
+BME.US,D,20091026,000000,8.67707,8.75899,8.65161,8.70022,34673.953337973,0
+BME.US,D,20091027,000000,8.65161,8.75486,8.65161,8.67707,25078.920570575,0
+BME.US,D,20091028,000000,8.71739,8.71739,8.41019,8.41019,54918.9101462,0
+BME.US,D,20091029,000000,8.54389,8.57336,8.54389,8.55713,72492.794776395,0
+BME.US,D,20091030,000000,8.54389,8.55713,8.3981,8.3981,44833.399797571,0
+BME.US,D,20091102,000000,8.50997,8.53773,8.36747,8.44698,60535.971872631,0
+BME.US,D,20091103,000000,8.27702,8.59314,8.26798,8.57336,51012.792508852,0
+BME.US,D,20091104,000000,8.65161,8.89304,8.5893,8.84532,61983.453481778,0
+BME.US,D,20091105,000000,8.90226,8.94547,8.83427,8.91658,43917.008563003,0
+BME.US,D,20091106,000000,8.75196,8.99425,8.75196,8.91658,32574.584327871,0
+BME.US,D,20091109,000000,9.01308,9.07213,8.93981,9.07213,610669.58111844,0
+BME.US,D,20091110,000000,9.00836,9.07597,8.84819,8.84819,254009.07127083,0
+BME.US,D,20091111,000000,8.8556,8.99791,8.79146,8.98966,112080.89610974,0
+BME.US,D,20091112,000000,8.923,9.03603,8.89861,8.93154,233965.09572201,0
+BME.US,D,20091113,000000,8.93154,9.00644,8.88093,8.98485,75183.652674264,0
+BME.US,D,20091116,000000,8.94547,9.08607,8.94547,9.08607,53034.05999328,0
+BME.US,D,20091117,000000,9.41757,9.41757,9.00068,9.07213,104563.36392526,0
+BME.US,D,20091118,000000,9.03016,9.22357,8.95756,9.20532,256067.82748758,0
+BME.US,D,20091119,000000,9.19669,9.19669,9.03603,9.07213,214896.86856726,0
+BME.US,D,20091120,000000,8.94268,9.05601,8.94268,9.00644,135466.57560372,0
+BME.US,D,20091123,000000,9.18995,9.20052,9.09949,9.10323,80035.319449096,0
+BME.US,D,20091124,000000,9.11669,9.16691,9.09949,9.16691,68725.177177909,0
+BME.US,D,20091125,000000,9.17076,9.286,9.13618,9.286,219935.97900371,0
+BME.US,D,20091127,000000,9.14003,9.16307,9.13041,9.14867,4240.3921672289,0
+BME.US,D,20091130,000000,9.17748,9.28119,9.17748,9.19669,117378.26225777,0
+BME.US,D,20091201,000000,9.23605,9.31287,9.23126,9.26583,36820.183263478,0
+BME.US,D,20091202,000000,9.26583,9.32537,9.2447,9.28886,42071.729849759,0
+BME.US,D,20091203,000000,9.28886,9.32921,9.22069,9.2399,43587.940801499,0
+BME.US,D,20091204,000000,9.2447,9.33881,9.18611,9.286,38826.871796446,0
+BME.US,D,20091207,000000,9.30615,9.37913,9.30615,9.3609,36768.115579696,0
+BME.US,D,20091208,000000,9.23126,9.44349,9.23126,9.44349,62734.269481919,0
+BME.US,D,20091209,000000,9.43964,9.44349,9.36569,9.41372,30599.136405172,0
+BME.US,D,20091210,000000,9.50877,9.62209,9.50493,9.56255,43778.508524144,0
+BME.US,D,20091211,000000,9.59808,9.59808,9.56255,9.57024,63415.314785792,0
+BME.US,D,20091214,000000,9.58272,9.68162,9.57984,9.67872,49792.326000995,0
+BME.US,D,20091215,000000,9.63938,9.80647,9.63938,9.79785,75166.991015453,0
+BME.US,D,20091216,000000,9.74891,10.1743,9.6711,10.0129,228066.86850316,0
+BME.US,D,20091217,000000,9.86495,9.93981,9.8439,9.84959,58584.475084472,0
+BME.US,D,20091218,000000,9.75367,9.75748,9.54624,9.55101,39874.473594147,0
+BME.US,D,20091221,000000,9.51454,9.52991,9.38297,9.47613,150666.17385342,0
+BME.US,D,20091222,000000,9.39834,9.71524,9.39834,9.66627,108929.75988723,0
+BME.US,D,20091223,000000,9.61537,9.8248,9.61441,9.67872,43899.305550516,0
+BME.US,D,20091224,000000,9.61441,9.62882,9.50109,9.58752,40111.902232193,0
+BME.US,D,20091228,000000,9.66241,9.69986,9.44924,9.46651,63577.765959191,0
+BME.US,D,20091229,000000,9.41757,9.54624,9.4089,9.52509,47032.738760534,0
+BME.US,D,20091230,000000,9.52509,9.56063,9.52509,9.54624,15142.323797563,0
+BME.US,D,20091231,000000,9.62209,9.75367,9.61537,9.746,52995.529907282,0
+BME.US,D,20100104,000000,9.88415,9.89588,9.74018,9.80647,177789.27168929,0
+BME.US,D,20100105,000000,9.86495,9.86495,9.69126,9.77191,54100.406157141,0
+BME.US,D,20100106,000000,9.74018,9.88415,9.74018,9.88415,60741.118546733,0
+BME.US,D,20100107,000000,9.82852,9.98025,9.82852,9.83627,93616.654086865,0
+BME.US,D,20100108,000000,9.83627,9.91792,9.792,9.84009,41945.726055007,0
+BME.US,D,20100111,000000,9.95627,9.95627,9.81314,9.81902,53614.093990614,0
+BME.US,D,20100112,000000,9.81706,9.8248,9.71243,9.71243,52262.416919627,0
+BME.US,D,20100113,000000,9.66627,9.80559,9.66627,9.69986,49374.743177062,0
+BME.US,D,20100114,000000,9.77571,9.8248,9.746,9.8248,27807.267200764,0
+BME.US,D,20100115,000000,9.73446,9.83332,9.72388,9.73066,175625.33875131,0
+BME.US,D,20100119,000000,9.75367,10.1262,9.73066,10.1061,145568.74761114,0
+BME.US,D,20100120,000000,9.98025,10.1551,9.97826,10.1262,83676.933252828,0
+BME.US,D,20100121,000000,10.1262,10.158,9.96393,10.0984,133956.61277403,0
+BME.US,D,20100122,000000,10.0532,10.1925,10.0244,10.0984,104735.18728174,0
+BME.US,D,20100125,000000,10.1359,10.1359,9.96592,10.0792,113044.14825971,0
+BME.US,D,20100126,000000,9.98313,10.0638,9.86495,9.95627,104725.81509865,0
+BME.US,D,20100127,000000,9.87372,9.96592,9.47613,9.53758,165934.50144575,0
+BME.US,D,20100128,000000,9.48957,9.63361,9.41757,9.52509,74543.220163741,0
+BME.US,D,20100129,000000,9.58272,9.62882,9.40218,9.44924,50836.803737669,0
+BME.US,D,20100201,000000,9.56255,9.56255,9.43964,9.51647,43696.241583766,0
+BME.US,D,20100202,000000,9.45789,9.69986,9.45308,9.66241,71028.651508436,0
+BME.US,D,20100203,000000,9.75367,9.85353,9.69986,9.792,50000.596736125,0
+BME.US,D,20100204,000000,9.67872,9.67872,9.56255,9.56255,63849.559268536,0
+BME.US,D,20100205,000000,9.50109,9.50109,9.0607,9.21012,113599.18976883,0
+BME.US,D,20100208,000000,9.23605,9.29368,9.17748,9.26583,70014.373028358,0
+BME.US,D,20100209,000000,9.2447,9.3513,9.20532,9.286,47428.45315728,0
+BME.US,D,20100210,000000,9.2447,9.3196,9.2447,9.27735,18299.708142121,0
+BME.US,D,20100211,000000,9.13041,9.30807,9.13041,9.30328,31317.670441367,0
+BME.US,D,20100212,000000,9.21012,9.358,9.18611,9.30615,36138.096605929,0
+BME.US,D,20100216,000000,9.44924,9.46174,9.3609,9.40218,46105.93398921,0
+BME.US,D,20100217,000000,9.39162,9.55101,9.39162,9.52509,29691.076000007,0
+BME.US,D,20100218,000000,9.57984,9.57984,9.47613,9.51454,49606.965046731,0
+BME.US,D,20100219,000000,9.42331,9.63361,9.42331,9.52509,75323.194066798,0
+BME.US,D,20100222,000000,9.62592,9.62882,9.49244,9.62209,43328.643736265,0
+BME.US,D,20100223,000000,9.65479,9.65479,9.51647,9.54624,27300.127960725,0
+BME.US,D,20100224,000000,9.55584,9.70082,9.52509,9.70082,67878.556639609,0
+BME.US,D,20100225,000000,9.61825,9.65185,9.55101,9.62209,35689.273171728,0
+BME.US,D,20100226,000000,9.61441,9.71902,9.61441,9.71902,52408.206434218,0
+BME.US,D,20100301,000000,9.80559,9.81314,9.71902,9.81019,53655.748137641,0
+BME.US,D,20100302,000000,9.84009,9.8679,9.81314,9.84959,81173.519016575,0
+BME.US,D,20100303,000000,9.85353,9.85353,9.76324,9.78917,83618.617446993,0
+BME.US,D,20100304,000000,9.79785,9.79785,9.70661,9.73066,35274.81440882,0
+BME.US,D,20100305,000000,9.75367,9.90733,9.75367,9.90733,55939.436748331,0
+BME.US,D,20100308,000000,9.94575,9.94575,9.82852,9.87372,52085.386794768,0
+BME.US,D,20100309,000000,9.84009,10.061,9.75846,9.81706,142091.66768817,0
+BME.US,D,20100310,000000,9.76616,9.89588,9.76616,9.85353,59215.535411913,0
+BME.US,D,20100311,000000,9.6096,9.73446,9.58272,9.73066,67047.556406443,0
+BME.US,D,20100312,000000,9.81902,9.81902,9.70082,9.74891,30043.053542376,0
+BME.US,D,20100315,000000,9.70082,9.75846,9.66241,9.75846,27222.026435053,0
+BME.US,D,20100316,000000,9.76324,9.77571,9.67399,9.77191,47928.302921589,0
+BME.US,D,20100317,000000,9.77571,9.82852,9.77191,9.81314,59117.648166403,0
+BME.US,D,20100318,000000,9.77961,9.8439,9.77961,9.81902,20217.88161266,0
+BME.US,D,20100319,000000,9.792,9.8248,9.78917,9.81314,58809.407478411,0
+BME.US,D,20100322,000000,9.75748,9.96592,9.75748,9.92159,85116.084032571,0
+BME.US,D,20100323,000000,9.97467,9.99756,9.87372,9.97826,65226.228827738,0
+BME.US,D,20100324,000000,9.90237,9.97826,9.88712,9.9505,56584.034673558,0
+BME.US,D,20100325,000000,9.95905,9.97826,9.87372,9.87372,43501.508446421,0
+BME.US,D,20100326,000000,9.8679,9.89194,9.80168,9.82852,45924.738449647,0
+BME.US,D,20100329,000000,9.769,9.9005,9.769,9.86022,47888.731481915,0
+BME.US,D,20100330,000000,9.8248,9.90733,9.80647,9.86495,58902.087955545,0
+BME.US,D,20100331,000000,9.86495,9.9303,9.81706,9.81706,68457.549283268,0
+BME.US,D,20100401,000000,9.90237,10.0763,9.81706,10.0294,113098.29865082,0
+BME.US,D,20100405,000000,10.0177,10.0936,9.88712,10.0687,46616.197290275,0
+BME.US,D,20100406,000000,10.0724,10.158,9.9697,10.1359,64244.232311605,0
+BME.US,D,20100407,000000,10.1713,10.2012,10.0687,10.0792,60482.862835174,0
+BME.US,D,20100408,000000,10.0792,10.1454,10.0062,10.1435,57252.583733321,0
+BME.US,D,20100409,000000,10.1886,10.2482,10.1359,10.2146,59144.723361968,0
+BME.US,D,20100412,000000,10.1886,10.2088,10.1492,10.1713,44803.200540978,0
+BME.US,D,20100413,000000,10.2012,10.2012,10.1137,10.1398,22184.998705955,0
+BME.US,D,20100414,000000,10.158,10.158,10.0408,10.0571,23614.777302616,0
+BME.US,D,20100415,000000,10.1262,10.1492,10.034,10.0495,33394.129670605,0
+BME.US,D,20100416,000000,10.0792,10.0869,9.9303,9.96592,52068.725135958,0
+BME.US,D,20100419,000000,9.99557,9.99557,9.91119,9.95905,22477.61908881,0
+BME.US,D,20100420,000000,9.96393,10.0571,9.96393,10.0571,25340.300343161,0
+BME.US,D,20100421,000000,10.1014,10.1014,9.80647,10.084,70721.452174121,0
+BME.US,D,20100422,000000,10.0792,10.0869,9.89194,10.0638,78450.379154763,0
+BME.US,D,20100423,000000,10.0138,10.1206,9.89873,10.1206,63262.235795472,0
+BME.US,D,20100426,000000,10.1551,10.1551,9.98313,9.98313,33607.60717411,0
+BME.US,D,20100427,000000,10.0014,10.1014,9.96592,10.0638,120194.08259669,0
+BME.US,D,20100428,000000,10.1551,10.1551,10.0936,10.1014,24917.510750849,0
+BME.US,D,20100429,000000,10.158,10.2223,10.1233,10.1781,25794.330545742,0
+BME.US,D,20100430,000000,10.2146,10.2357,10.1551,10.1781,28925.68104841,0
+BME.US,D,20100503,000000,10.1398,10.158,10.0495,10.0763,23026.412475875,0
+BME.US,D,20100504,000000,10.0532,10.0532,9.87274,9.93614,39794.289361122,0
+BME.US,D,20100505,000000,9.81019,10.0763,9.59136,10.0446,112493.27216529,0
+BME.US,D,20100506,000000,10.0092,10.0294,9.44349,9.5424,79463.616281167,0
+BME.US,D,20100507,000000,9.57024,9.57024,9.286,9.30807,67274.571507733,0
+BME.US,D,20100510,000000,9.00644,9.55101,9.00644,9.37913,85064.016348789,0
+BME.US,D,20100511,000000,9.19669,9.44349,9.19669,9.43291,83348.906845,0
+BME.US,D,20100512,000000,9.53471,9.66627,9.51839,9.66627,49819.401196563,0
+BME.US,D,20100513,000000,9.53758,9.75367,9.53758,9.65479,31001.09892397,0
+BME.US,D,20100514,000000,9.77191,9.77191,9.41372,9.47805,37316.908966761,0
+BME.US,D,20100517,000000,9.51839,9.51839,9.35415,9.39162,44393.948546448,0
+BME.US,D,20100518,000000,9.51454,9.51454,9.3513,9.38297,52117.668758712,0
+BME.US,D,20100519,000000,9.38682,9.38682,9.25335,9.286,52995.529907282,0
+BME.US,D,20100520,000000,9.21012,9.21012,8.87805,8.89861,98964.005211306,0
+BME.US,D,20100521,000000,8.6471,8.87805,8.6111,8.77838,97773.737960043,0
+BME.US,D,20100524,000000,8.6111,8.91935,8.6111,8.77838,52762.266683937,0
+BME.US,D,20100525,000000,8.72181,8.72181,8.54389,8.71212,62614.51380922,0
+BME.US,D,20100526,000000,8.78308,8.90783,8.74389,8.7467,30258.613753235,0
+BME.US,D,20100527,000000,8.84079,8.95105,8.84079,8.95105,39179.890692492,0
+BME.US,D,20100528,000000,9.00836,9.00836,8.89304,8.91186,58377.245703018,0
+BME.US,D,20100601,000000,8.8556,8.98111,8.77838,8.91935,58859.392454842,0
+BME.US,D,20100602,000000,8.8556,9.02633,8.84819,9.02633,41014.755868978,0
+BME.US,D,20100603,000000,9.08989,9.11957,9.00644,9.08223,43605.643813984,0
+BME.US,D,20100604,000000,8.91658,9.01596,8.88093,8.89861,76609.265856221,0
+BME.US,D,20100607,000000,8.86384,8.88537,8.82218,8.82218,60468.283883714,0
+BME.US,D,20100608,000000,8.88093,8.88093,8.73813,8.79999,78448.296447413,0
+BME.US,D,20100609,000000,8.89304,8.89304,8.75112,8.75196,31153.136560614,0
+BME.US,D,20100610,000000,8.88823,8.98966,8.88823,8.96314,158637.73624051,0
+BME.US,D,20100611,000000,8.89304,8.923,8.8556,8.923,44201.298116455,0
+BME.US,D,20100614,000000,9.05601,9.11669,9.04266,9.07597,48956.118999451,0
+BME.US,D,20100615,000000,9.18419,9.22069,9.08989,9.22069,28527.88394431,0
+BME.US,D,20100616,000000,9.17748,9.2399,9.17748,9.2399,36944.10435088,0
+BME.US,D,20100617,000000,9.31287,9.3196,9.19094,9.24853,19029.697068748,0
+BME.US,D,20100618,000000,9.334,9.58752,9.17076,9.58752,93379.225448818,0
+BME.US,D,20100621,000000,9.57024,9.57024,9.36282,9.38297,47979.329251698,0
+BME.US,D,20100622,000000,9.38682,9.38682,9.15539,9.23605,281761.1467268,0
+BME.US,D,20100623,000000,9.28119,9.28119,9.15827,9.20052,17064.662682806,0
+BME.US,D,20100624,000000,9.26007,9.26007,9.11957,9.11957,44714.685478547,0
+BME.US,D,20100625,000000,9.20532,9.23126,9.01962,9.14867,57040.147583489,0
+BME.US,D,20100628,000000,9.2399,9.2399,9.15155,9.16691,29217.260077589,0
+BME.US,D,20100629,000000,9.15539,9.15539,8.88823,8.90783,37058.653255201,0
+BME.US,D,20100630,000000,8.95671,8.9933,8.80834,8.80834,27722.917553036,0
+BME.US,D,20100701,000000,8.79528,8.79528,8.65161,8.78588,45354.076635394,0
+BME.US,D,20100702,000000,8.73095,8.93981,8.72546,8.89861,38669.627391425,0
+BME.US,D,20100706,000000,8.90783,8.94268,8.88537,8.90226,30740.760505059,0
+BME.US,D,20100707,000000,8.88537,8.95392,8.88537,8.95392,34557.321726299,0
+BME.US,D,20100708,000000,9.04745,9.10323,8.91186,9.10323,31372.862186177,0
+BME.US,D,20100709,000000,9.17076,9.50877,9.13618,9.48573,37599.11581286,0
+BME.US,D,20100712,000000,9.51839,9.57984,9.3484,9.3484,33179.610813421,0
+BME.US,D,20100713,000000,9.52031,9.58272,9.40218,9.58272,105946.28160651,0
+BME.US,D,20100714,000000,9.56063,9.56063,9.29847,9.3484,75578.325717333,0
+BME.US,D,20100715,000000,9.41757,9.45789,9.02633,9.05311,57228.632598781,0
+BME.US,D,20100716,000000,9.08223,9.09373,8.88823,8.89861,31697.764532977,0
+BME.US,D,20100719,000000,8.96795,8.96795,8.88449,8.90226,32549.591839654,0
+BME.US,D,20100720,000000,8.87432,8.93154,8.76091,8.90226,54862.677047714,0
+BME.US,D,20100721,000000,8.88449,8.96122,8.79146,8.8556,24080.262395629,0
+BME.US,D,20100722,000000,9.08223,9.08223,8.86962,8.93626,26028.635122762,0
+BME.US,D,20100723,000000,9.00836,9.00836,8.85098,8.94268,42816.297727844,0
+BME.US,D,20100726,000000,8.96314,9.08031,8.93626,9.0607,47783.554760676,0
+BME.US,D,20100727,000000,9.08223,9.286,9.03016,9.28119,52779.969696424,0
+BME.US,D,20100728,000000,9.286,9.286,9.08031,9.17076,43905.55367257,0
+BME.US,D,20100729,000000,9.28119,9.28119,9.03603,9.16691,26308.759261511,0
+BME.US,D,20100730,000000,9.13041,9.24853,9.03391,9.20532,21883.006140018,0
+BME.US,D,20100802,000000,9.3196,9.47613,9.28119,9.38297,39594.349455398,0
+BME.US,D,20100803,000000,9.43483,9.43483,9.26007,9.28119,17228.155209881,0
+BME.US,D,20100804,000000,9.26007,9.32537,9.21587,9.24853,52846.616331664,0
+BME.US,D,20100805,000000,9.27446,9.28119,9.18035,9.23605,29964.952016703,0
+BME.US,D,20100806,000000,9.26007,9.3196,9.22741,9.2447,72494.877483746,0
+BME.US,D,20100809,000000,9.31576,9.3196,9.2399,9.286,25114.326595546,0
+BME.US,D,20100810,000000,9.3513,9.37913,9.26007,9.37913,35604.923524001,0
+BME.US,D,20100811,000000,9.32537,9.32537,9.13426,9.15827,47853.325456944,0
+BME.US,D,20100812,000000,9.03603,9.21012,9.03603,9.21012,18300.749495797,0
+BME.US,D,20100813,000000,9.08989,9.358,9.08989,9.23605,27578.169392124,0
+BME.US,D,20100816,000000,9.29368,9.29368,9.19669,9.22357,21067.626211987,0
+BME.US,D,20100817,000000,9.42812,9.42812,9.22357,9.28119,38284.326531437,0
+BME.US,D,20100818,000000,9.28119,9.43291,9.21012,9.30328,33279.580766284,0
+BME.US,D,20100819,000000,9.35608,9.35608,9.13426,9.19379,24956.040836847,0
+BME.US,D,20100820,000000,9.34265,9.34265,9.03391,9.04745,37093.017926497,0
+BME.US,D,20100823,000000,9.39162,9.44349,9.30328,9.41372,39713.063774421,0
+BME.US,D,20100824,000000,9.42331,9.42331,9.26583,9.334,57266.121331104,0
+BME.US,D,20100825,000000,9.3196,9.36282,9.27735,9.3609,22529.686772593,0
+BME.US,D,20100826,000000,9.36953,9.48957,9.286,9.30807,55398.974190672,0
+BME.US,D,20100827,000000,9.3609,9.36569,9.28119,9.28886,80051.981107906,0
+BME.US,D,20100830,000000,9.29847,9.34265,9.09373,9.09373,47110.840286208,0
+BME.US,D,20100831,000000,9.09757,9.15827,9.01779,9.03113,68004.560434362,0
+BME.US,D,20100901,000000,9.04266,9.23605,9.04266,9.17748,41637.485367013,0
+BME.US,D,20100902,000000,9.26583,9.26967,9.17748,9.25527,28199.857536485,0
+BME.US,D,20100903,000000,9.28119,9.37434,9.25527,9.286,89871.946269243,0
+BME.US,D,20100907,000000,9.29368,9.31576,9.21302,9.25527,56007.124737248,0
+BME.US,D,20100908,000000,9.31287,9.35415,9.27735,9.31287,52832.037380205,0
+BME.US,D,20100909,000000,9.41372,9.44924,9.36953,9.43291,107493.73316853,0
+BME.US,D,20100910,000000,9.47613,9.57504,9.47133,9.51647,118339.43170037,0
+BME.US,D,20100913,000000,9.47133,9.52031,9.39834,9.42812,61639.806768815,0
+BME.US,D,20100914,000000,9.47613,9.48093,9.36569,9.43483,76657.1681253,0
+BME.US,D,20100915,000000,9.37913,9.47613,9.37913,9.44349,96057.58710258,0
+BME.US,D,20100916,000000,9.46651,9.46651,9.36953,9.39162,135665.47415575,0
+BME.US,D,20100917,000000,9.40218,9.44349,9.38297,9.39834,34281.363002255,0
+BME.US,D,20100920,000000,9.48957,9.52031,9.46174,9.51647,47741.900613649,0
+BME.US,D,20100921,000000,9.52031,9.57024,9.46174,9.51839,85062.974995112,0
+BME.US,D,20100922,000000,9.51839,9.59136,9.47805,9.50493,79375.101218736,0
+BME.US,D,20100923,000000,9.50493,9.52031,9.46174,9.49244,93725.99622281,0
+BME.US,D,20100924,000000,9.62305,9.63554,9.57024,9.63554,60902.528366458,0
+BME.US,D,20100927,000000,9.62592,9.64322,9.54624,9.59136,31998.715745239,0
+BME.US,D,20100928,000000,9.63554,9.71902,9.55101,9.71902,56695.45951685,0
+BME.US,D,20100929,000000,9.77961,9.77961,9.62882,9.71524,131435.49552528,0
+BME.US,D,20100930,000000,9.78917,9.78917,9.67303,9.69503,60963.968233321,0
+BME.US,D,20101001,000000,9.76324,9.78917,9.6874,9.75748,34093.919340637,0
+BME.US,D,20101004,000000,9.8248,9.89588,9.70082,9.792,45723.757190249,0
+BME.US,D,20101005,000000,9.89194,10.3125,9.8679,10.3049,165516.91862182,0
+BME.US,D,20101006,000000,10.2829,10.2829,10.034,10.0984,110843.76794308,0
+BME.US,D,20101007,000000,10.2185,10.2185,10.0014,10.034,99565.907635828,0
+BME.US,D,20101008,000000,10.0446,10.2049,9.99756,10.1925,77346.544258578,0
+BME.US,D,20101011,000000,10.2829,10.3163,10.1454,10.1886,111382.14779338,0
+BME.US,D,20101012,000000,10.2357,10.2357,10.1233,10.1359,94115.462497501,0
+BME.US,D,20101013,000000,10.1646,10.1743,10.0206,10.0532,99608.603136531,0
+BME.US,D,20101014,000000,10.1137,10.1743,10.0177,10.084,241580.51515201,0
+BME.US,D,20101015,000000,10.1743,10.3223,10.0571,10.1743,241231.66167065,0
+BME.US,D,20101018,000000,10.227,10.3817,10.1963,10.3817,188392.33481473,0
+BME.US,D,20101019,000000,10.3299,10.3345,10.2012,10.2568,111636.23809024,0
+BME.US,D,20101020,000000,10.2866,10.3434,10.1609,10.1781,63052.923706667,0
+BME.US,D,20101021,000000,10.2684,10.2684,10.1186,10.1694,62392.705476307,0
+BME.US,D,20101022,000000,10.2452,10.3434,10.158,10.1848,134140.93237462,0
+BME.US,D,20101025,000000,10.2829,10.2961,10.2185,10.2452,79571.917063433,0
+BME.US,D,20101026,000000,10.3183,10.3183,10.2185,10.2568,46112.182111264,0
+BME.US,D,20101027,000000,10.3077,10.3434,10.2357,10.3434,53613.05263694,0
+BME.US,D,20101028,000000,10.3481,10.4066,10.3049,10.3434,48284.445878661,0
+BME.US,D,20101029,000000,10.3415,10.3415,10.3011,10.3355,52230.134955683,0
+BME.US,D,20101101,000000,10.4009,10.4537,10.3385,10.3518,44408.527497906,0
+BME.US,D,20101102,000000,10.4604,10.4968,10.4191,10.4604,49881.882417101,0
+BME.US,D,20101103,000000,10.4758,10.4758,10.2482,10.2684,65095.018264607,0
+BME.US,D,20101104,000000,10.4105,10.4105,10.276,10.3001,170500.83731347,0
+BME.US,D,20101105,000000,10.3125,10.3385,10.2357,10.2789,112113.17807369,0
+BME.US,D,20101108,000000,10.3434,10.3434,10.252,10.3299,84966.129103277,0
+BME.US,D,20101109,000000,10.3981,10.5047,10.2654,10.3981,249027.23528653,0
+BME.US,D,20101110,000000,10.4594,10.4594,10.2722,10.2934,129780.78453469,0
+BME.US,D,20101111,000000,10.3299,10.3299,10.1454,10.1781,663518.28015744,0
+BME.US,D,20101112,000000,10.2185,10.2185,10.061,10.1233,259052.34712199,0
+BME.US,D,20101115,000000,10.1886,10.1963,9.96592,10.0763,137465.97466096,0
+BME.US,D,20101116,000000,10.1014,10.1014,9.83627,9.83627,75418.998604959,0
+BME.US,D,20101117,000000,9.81706,10.061,9.81706,9.99756,120371.11272154,0
+BME.US,D,20101118,000000,10.1609,10.3518,9.94179,9.94575,280786.43968638,0
+BME.US,D,20101119,000000,9.94179,10.2049,9.93981,9.95627,559871.30746676,0
+BME.US,D,20101122,000000,9.99756,10.0532,9.88415,9.9697,163199.90669351,0
+BME.US,D,20101123,000000,9.98701,9.98701,9.81019,9.83332,56791.264055009,0
+BME.US,D,20101124,000000,9.83332,10.1147,9.83332,10.0495,43707.696474199,0
+BME.US,D,20101126,000000,10.0638,10.0687,9.98313,9.99756,18732.911271189,0
+BME.US,D,20101129,000000,9.98313,10.084,9.87766,10.0294,49527.822167382,0
+BME.US,D,20101130,000000,9.9303,10.0014,9.89873,9.94079,47740.859259973,0
+BME.US,D,20101201,000000,10.0571,10.0792,9.93614,10.0792,33583.656039571,0
+BME.US,D,20101202,000000,10.1319,10.2049,10.0446,10.2012,47212.892946421,0
+BME.US,D,20101203,000000,10.1609,10.276,10.1233,10.2357,22823.348509125,0
+BME.US,D,20101206,000000,10.2722,10.2722,10.2012,10.2452,33300.407839796,0
+BME.US,D,20101207,000000,10.2934,10.2961,10.2357,10.2482,98069.482403925,0
+BME.US,D,20101208,000000,10.3385,10.3385,10.2146,10.2482,34150.152439124,0
+BME.US,D,20101209,000000,10.2482,10.2568,10.1886,10.2452,38231.217493978,0
+BME.US,D,20101210,000000,10.3001,10.4968,10.2866,10.4968,62678.036383434,0
+BME.US,D,20101213,000000,10.5535,10.5535,10.4537,10.4633,44631.377184495,0
+BME.US,D,20101214,000000,10.4537,10.5643,10.4364,10.5239,56628.81288161,0
+BME.US,D,20101215,000000,10.5441,10.5745,10.5239,10.5745,37005.544217743,0
+BME.US,D,20101216,000000,10.6247,10.6247,10.5451,10.6179,35862.137881884,0
+BME.US,D,20101217,000000,10.1848,10.3625,10.1694,10.276,59128.061703159,0
+BME.US,D,20101220,000000,10.2961,10.3345,10.1061,10.1147,43827.452146897,0
+BME.US,D,20101221,000000,10.1186,10.2049,9.74018,9.98313,124041.88442821,0
+BME.US,D,20101222,000000,9.94575,9.95905,9.83627,9.87372,66407.123895922,0
+BME.US,D,20101223,000000,9.95627,9.95627,9.84586,9.88415,68817.85765504,0
+BME.US,D,20101227,000000,9.9005,9.93981,9.86495,9.93614,27434.462584884,0
+BME.US,D,20101228,000000,10.0014,10.0014,9.8439,9.89588,39818.240495661,0
+BME.US,D,20101229,000000,9.90435,9.90435,9.84959,9.89391,58020.061392271,0
+BME.US,D,20101230,000000,9.91505,9.92059,9.87372,9.89391,54933.489097657,0
+BME.US,D,20101231,000000,9.95547,9.98801,9.86022,9.98801,21632.039904186,0
+BME.US,D,20110103,000000,9.96393,10.2012,9.96393,10.1743,39542.281771615,0
+BME.US,D,20110104,000000,10.2654,10.3125,10.2319,10.2607,62023.024921454,0
+BME.US,D,20110105,000000,10.3049,10.4594,10.1925,10.3951,93593.744306003,0
+BME.US,D,20110106,000000,10.3951,10.3951,10.227,10.3269,53773.42110299,0
+BME.US,D,20110107,000000,10.2568,10.4191,10.2568,10.4066,35771.540112103,0
+BME.US,D,20110110,000000,10.372,10.4499,10.3434,10.4268,29540.07971704,0
+BME.US,D,20110111,000000,10.5131,10.5323,10.4364,10.4845,67076.714309361,0
+BME.US,D,20110112,000000,10.5027,10.5131,10.3691,10.3981,37971.920428742,0
+BME.US,D,20110113,000000,10.3223,10.5131,10.3223,10.5131,43448.399408962,0
+BME.US,D,20110114,000000,10.4672,10.5131,10.4422,10.4633,30585.598807388,0
+BME.US,D,20110118,000000,10.4066,10.4874,10.4066,10.4633,39336.093743837,0
+BME.US,D,20110119,000000,10.5027,10.5239,10.4653,10.4748,28263.380110698,0
+BME.US,D,20110120,000000,10.4105,10.5239,10.3183,10.4422,58347.046446424,0
+BME.US,D,20110121,000000,10.4576,10.5259,10.3922,10.3922,30165.933276103,0
+BME.US,D,20110124,000000,10.3537,10.3817,10.2654,10.3001,33241.050680285,0
+BME.US,D,20110125,000000,10.3125,10.3125,10.2386,10.2866,55292.756115756,0
+BME.US,D,20110126,000000,10.2684,10.4796,10.2684,10.4758,40609.669289153,0
+BME.US,D,20110127,000000,10.4461,10.4461,10.3345,10.3481,28383.135783397,0
+BME.US,D,20110128,000000,10.3385,10.3385,10.0936,10.0984,73862.174859867,0
+BME.US,D,20110131,000000,10.059,10.2492,10.0562,10.108,59212.411350886,0
+BME.US,D,20110201,000000,10.1186,10.2435,10.1186,10.2223,54343.041563567,0
+BME.US,D,20110202,000000,10.1713,10.2088,10.1262,10.1848,42605.944285364,0
+BME.US,D,20110203,000000,10.1474,10.3058,10.1474,10.3058,89127.378391159,0
+BME.US,D,20110204,000000,10.2829,10.3183,10.2088,10.2866,44881.302066651,0
+BME.US,D,20110207,000000,10.3049,10.3049,10.2568,10.2722,35771.540112103,0
+BME.US,D,20110208,000000,10.2607,10.3922,10.2012,10.2452,94551.789687595,0
+BME.US,D,20110209,000000,10.2146,10.3691,10.2146,10.3691,19755.520580674,0
+BME.US,D,20110210,000000,10.3635,10.399,10.3087,10.371,26244.195333621,0
+BME.US,D,20110211,000000,10.3663,10.3981,10.3434,10.3922,21125.942017824,0
+BME.US,D,20110214,000000,10.4009,10.4422,10.3183,10.3759,20272.032003794,0
+BME.US,D,20110215,000000,10.3299,10.3518,10.2684,10.2934,24524.92041513,0
+BME.US,D,20110216,000000,10.2934,10.4499,10.2934,10.4422,23294.040370518,0
+BME.US,D,20110218,000000,10.4527,10.5333,10.4123,10.4633,48056.389423695,0
+BME.US,D,20110222,000000,10.3625,10.4009,10.3434,10.3567,23416.920104244,0
+BME.US,D,20110223,000000,10.3951,10.4009,10.2961,10.3125,62720.731884135,0
+BME.US,D,20110224,000000,10.3817,10.3817,10.2961,10.3345,20303.272614064,0
+BME.US,D,20110225,000000,10.3941,10.3941,10.3001,10.3087,49769.416220132,0
+BME.US,D,20110228,000000,10.3316,10.3922,10.2971,10.3355,74403.678771205,0
+BME.US,D,20110301,000000,10.3163,10.3203,10.2049,10.2435,99683.580601178,0
+BME.US,D,20110302,000000,10.2319,10.2876,10.2049,10.2357,60627.610996088,0
+BME.US,D,20110303,000000,10.2482,10.3453,10.2482,10.3134,79482.360647328,0
+BME.US,D,20110304,000000,10.3134,10.3672,10.2799,10.3499,45927.862510675,0
+BME.US,D,20110307,000000,10.183,10.3405,10.183,10.3134,44037.805589377,0
+BME.US,D,20110308,000000,10.2799,10.3729,10.2443,10.3355,38279.119763058,0
+BME.US,D,20110309,000000,10.2934,10.4095,10.2934,10.3893,40687.770814826,0
+BME.US,D,20110310,000000,10.2876,10.3087,10.2357,10.252,77338.213429173,0
+BME.US,D,20110311,000000,10.3001,10.3355,10.2319,10.3307,56749.609907984,0
+BME.US,D,20110314,000000,10.2435,10.2838,10.2088,10.2319,41036.624296168,0
+BME.US,D,20110315,000000,9.98313,10.1531,9.98313,10.1252,56842.290385116,0
+BME.US,D,20110316,000000,10.0955,10.1531,9.93881,9.95547,47993.908203157,0
+BME.US,D,20110317,000000,10.0522,10.1147,10.0215,10.1147,36842.051690665,0
+BME.US,D,20110318,000000,10.1675,10.2088,10.1166,10.1359,37695.961704697,0
+BME.US,D,20110321,000000,10.276,10.2942,10.1675,10.2319,62691.573981217,0
+BME.US,D,20110322,000000,10.1993,10.2876,10.1993,10.2799,37793.848950206,0
+BME.US,D,20110323,000000,10.2175,10.2568,10.183,10.2049,33476.39661098,0
+BME.US,D,20110324,000000,10.2088,10.3163,10.2088,10.3087,26015.097524978,0
+BME.US,D,20110325,000000,10.3232,10.3837,10.3001,10.371,27356.361059212,0
+BME.US,D,20110328,000000,10.3499,10.4211,10.3453,10.3499,25915.127572117,0
+BME.US,D,20110329,000000,10.2876,10.4786,10.2876,10.4786,47901.227726023,0
+BME.US,D,20110330,000000,10.4633,10.4701,10.4316,10.4584,96748.004589533,0
+BME.US,D,20110331,000000,10.4691,10.4968,10.4058,10.4058,47847.077334889,0
+BME.US,D,20110401,000000,10.4461,10.5333,10.4461,10.4959,56689.211394796,0
+BME.US,D,20110404,000000,10.5269,10.5717,10.4959,10.516,82531.444209619,0
+BME.US,D,20110405,000000,10.4489,10.5269,10.4489,10.4748,39015.356811739,0
+BME.US,D,20110406,000000,10.4997,10.5451,10.4997,10.516,63140.397415422,0
+BME.US,D,20110407,000000,10.4997,10.568,10.4997,10.5239,41812.432784522,0
+BME.US,D,20110408,000000,10.5209,10.6094,10.5209,10.5333,34157.441914853,0
+BME.US,D,20110411,000000,10.5825,10.6277,10.5131,10.6247,56838.124970414,0
+BME.US,D,20110412,000000,10.5411,10.6218,10.5239,10.5947,48068.885667801,0
+BME.US,D,20110413,000000,10.6065,10.6277,10.5515,10.5755,45639.407542521,0
+BME.US,D,20110414,000000,10.5825,10.6381,10.5411,10.6331,42659.053322822,0
+BME.US,D,20110415,000000,10.6094,10.7677,10.6094,10.7438,35702.81076951,0
+BME.US,D,20110418,000000,10.7167,10.7167,10.5515,10.5755,31701.92994768,0
+BME.US,D,20110419,000000,10.5825,10.6707,10.5755,10.6601,55703.04946396,0
+BME.US,D,20110420,000000,10.7167,10.8042,10.7167,10.7312,43914.925855651,0
+BME.US,D,20110421,000000,11.1279,11.1279,10.7494,10.8321,38953.916944877,0
+BME.US,D,20110425,000000,10.9021,10.9021,10.7743,10.8206,45501.948857335,0
+BME.US,D,20110426,000000,10.8206,10.9474,10.8014,10.9396,51913.563438284,0
+BME.US,D,20110427,000000,10.8945,11.0097,10.8868,10.9761,42494.519442071,0
+BME.US,D,20110428,000000,10.9376,11.0357,10.9376,11.0357,39664.120151667,0
+BME.US,D,20110429,000000,11.0077,11.0077,10.9445,10.9858,46653.6860226,0
+BME.US,D,20110502,000000,10.9933,11.1143,10.9895,11.0934,49519.491337978,0
+BME.US,D,20110503,000000,11.1289,11.1289,11.0481,11.0481,18292.418666392,0
+BME.US,D,20110504,000000,11.0232,11.0751,11.0041,11.0299,32217.400017125,0
+BME.US,D,20110505,000000,11.0337,11.3334,10.9972,11.0806,65568.834187025,0
+BME.US,D,20110506,000000,11.1845,11.1864,11.0481,11.053,35097.784283959,0
+BME.US,D,20110509,000000,11.0481,11.1008,10.9858,11.0097,96156.515701765,0
+BME.US,D,20110510,000000,11.0259,11.1363,11.0259,11.0934,30355.459645071,0
+BME.US,D,20110511,000000,11.1402,11.1884,11.0385,11.0624,57600.395860988,0
+BME.US,D,20110512,000000,10.9991,11.1692,10.9991,11.0934,95097.459013634,0
+BME.US,D,20110513,000000,11.0683,11.0905,10.953,10.9761,85279.576559647,0
+BME.US,D,20110516,000000,10.931,11.0385,10.9262,10.9376,103441.82601657,0
+BME.US,D,20110517,000000,10.978,10.978,10.8945,10.9694,47525.299049115,0
+BME.US,D,20110518,000000,10.9474,11.0751,10.9474,11.053,36145.386081659,0
+BME.US,D,20110519,000000,11.0451,11.0683,10.978,11.0145,53745.304553746,0
+BME.US,D,20110520,000000,11.0385,11.052,10.9647,11.0385,43708.737827874,0
+BME.US,D,20110523,000000,11.0145,11.0875,10.8907,11.0713,46610.990521898,0
+BME.US,D,20110524,000000,11.0624,11.0905,10.9694,10.978,29498.425570014,0
+BME.US,D,20110525,000000,10.9376,11.0433,10.931,11.0433,39464.180245943,0
+BME.US,D,20110526,000000,11.0451,11.1008,10.931,10.9559,40455.548945157,0
+BME.US,D,20110527,000000,10.9684,11.0905,10.9684,11.0703,45177.046510533,0
+BME.US,D,20110531,000000,11.1345,11.2998,11.1153,11.2699,43446.316701612,0
+BME.US,D,20110601,000000,11.2604,11.2651,11.1117,11.1481,47979.329251698,0
+BME.US,D,20110602,000000,11.1546,11.1767,11.1067,11.1067,48941.540047993,0
+BME.US,D,20110603,000000,11.0905,11.0905,11.0183,11.0183,15986.86162851,0
+BME.US,D,20110606,000000,10.9684,11.0741,10.881,10.881,40052.545072683,0
+BME.US,D,20110607,000000,10.8829,10.9223,10.8532,10.8829,36357.822231491,0
+BME.US,D,20110608,000000,10.9282,10.9282,10.8618,10.907,27715.628077307,0
+BME.US,D,20110609,000000,10.8829,11.0077,10.8829,10.9876,13085.650288163,0
+BME.US,D,20110610,000000,10.9607,10.9761,10.8953,10.9539,51981.251427201,0
+BME.US,D,20110613,000000,10.881,10.9109,10.878,10.8927,46926.520685618,0
+BME.US,D,20110614,000000,10.9684,11.0578,10.9415,10.9933,33625.310186598,0
+BME.US,D,20110615,000000,10.8927,11.0031,10.8878,10.9243,38385.337837974,0
+BME.US,D,20110616,000000,10.9647,10.9858,10.8962,10.8962,19352.516708199,0
+BME.US,D,20110617,000000,10.9502,10.9848,10.9319,10.9799,18822.467687294,0
+BME.US,D,20110620,000000,10.9347,11.0481,10.9109,11.0481,18459.035254495,0
+BME.US,D,20110621,000000,11.0433,11.2776,11.0337,11.2219,52555.037302484,0
+BME.US,D,20110622,000000,11.1653,11.3083,11.1653,11.2219,29743.14368379,0
+BME.US,D,20110623,000000,11.2123,11.2412,11.0673,11.1767,62672.829615056,0
+BME.US,D,20110624,000000,11.2027,11.2709,11.1117,11.2258,34628.133776245,0
+BME.US,D,20110627,000000,11.1767,11.4207,11.1336,11.387,50040.168175799,0
+BME.US,D,20110628,000000,11.3554,11.3987,11.2219,11.342,48495.840674818,0
+BME.US,D,20110629,000000,11.3295,11.5589,11.3295,11.4505,59895.539362109,0
+BME.US,D,20110630,000000,11.4545,11.7357,11.4294,11.6838,76722.773406868,0
+BME.US,D,20110701,000000,11.6291,11.6743,11.5475,11.5972,95724.353926372,0
+BME.US,D,20110705,000000,11.5446,11.5937,11.4264,11.5937,44814.655431408,0
+BME.US,D,20110706,000000,11.5302,11.6532,11.5033,11.5764,80196.72926882,0
+BME.US,D,20110707,000000,11.6148,11.7261,11.4582,11.5091,78112.980563853,0
+BME.US,D,20110708,000000,11.4629,11.4629,11.2632,11.2824,122772.47429758,0
+BME.US,D,20110711,000000,11.2776,11.2824,10.9539,11.0077,133351.58628847,0
+BME.US,D,20110712,000000,10.9761,11.2671,10.9722,11.2373,62458.310757873,0
+BME.US,D,20110713,000000,11.1989,11.3842,11.1585,11.1702,363225.20341887,0
+BME.US,D,20110714,000000,11.1491,11.1989,11.0385,11.0703,48939.457340642,0
+BME.US,D,20110715,000000,11.0779,11.1181,11.0077,11.0806,18756.862405727,0
+BME.US,D,20110718,000000,11.0077,11.0433,10.9722,11.0433,29634.842901523,0
+BME.US,D,20110719,000000,11.0433,11.1191,11.0318,11.0905,18287.211898013,0
+BME.US,D,20110720,000000,11.1067,11.1884,11.0865,11.1249,23610.611887913,0
+BME.US,D,20110721,000000,11.1451,11.3659,11.1451,11.3113,36461.957599057,0
+BME.US,D,20110722,000000,11.2536,11.3199,11.1884,11.2862,32673.512927057,0
+BME.US,D,20110725,000000,11.2412,11.2412,11.1767,11.2027,22950.393657554,0
+BME.US,D,20110726,000000,11.1422,11.1422,11.0433,11.0433,33913.765154751,0
+BME.US,D,20110727,000000,10.9972,10.9972,10.7237,10.7869,53768.214334611,0
+BME.US,D,20110728,000000,10.8494,10.8494,10.6591,10.7177,36985.758497906,0
+BME.US,D,20110729,000000,10.6305,10.6479,10.5037,10.5239,81178.725784953,0
+BME.US,D,20110801,000000,10.6381,10.7339,10.2309,10.3173,78287.927981362,0
+BME.US,D,20110802,000000,10.2789,10.3625,10.1061,10.1781,73889.250055434,0
+BME.US,D,20110803,000000,10.2175,10.2223,9.9102,10.1762,87176.922956672,0
+BME.US,D,20110804,000000,10.1811,10.1811,9.73446,9.76616,129572.51379956,0
+BME.US,D,20110805,000000,9.80922,9.91505,9.40796,9.74697,146211.26282902,0
+BME.US,D,20110808,000000,9.41757,9.55584,9.22165,9.22165,87210.246274294,0
+BME.US,D,20110809,000000,9.1957,9.38395,9.05793,9.38395,122977.62097169,0
+BME.US,D,20110810,000000,9.21204,9.34073,9.10998,9.15155,57586.858263204,0
+BME.US,D,20110811,000000,9.14003,9.57984,9.14003,9.50493,83691.512204288,0
+BME.US,D,20110812,000000,9.51933,9.67775,9.51549,9.62305,54100.406157141,0
+BME.US,D,20110815,000000,9.65662,9.80647,9.65662,9.77475,31192.708000289,0
+BME.US,D,20110816,000000,9.72484,9.80922,9.68162,9.80922,48712.44223935,0
+BME.US,D,20110817,000000,9.80922,9.87943,9.71524,9.78733,62070.927190532,0
+BME.US,D,20110818,000000,9.70661,9.70661,9.40218,9.49823,75952.171686889,0
+BME.US,D,20110819,000000,9.44443,9.5664,9.41757,9.48381,38732.108611963,0
+BME.US,D,20110822,000000,9.57984,9.59905,9.38202,9.48381,40969.977660925,0
+BME.US,D,20110823,000000,9.40218,9.71243,9.36474,9.69599,64140.096944042,0
+BME.US,D,20110824,000000,9.71243,9.7959,9.65662,9.7959,34280.321648579,0
+BME.US,D,20110825,000000,9.76811,9.79103,9.62305,9.66627,35098.825637635,0
+BME.US,D,20110826,000000,9.62113,9.81607,9.48093,9.81607,26888.793258847,0
+BME.US,D,20110829,000000,9.84009,10.035,9.84009,10.035,58129.403528215,0
+BME.US,D,20110830,000000,9.99846,10.1501,9.94951,10.1359,72500.084252124,0
+BME.US,D,20110831,000000,10.1408,10.2627,10.1041,10.1801,138192.83952655,0
+BME.US,D,20110901,000000,10.1233,10.1628,10.0476,10.0476,30602.260466198,0
+BME.US,D,20110902,000000,9.85156,9.91881,9.8343,9.83724,16226.372973908,0
+BME.US,D,20110906,000000,9.59713,9.78635,9.59713,9.78635,59387.358768394,0
+BME.US,D,20110907,000000,9.83332,9.98801,9.83332,9.98801,25042.473191925,0
+BME.US,D,20110908,000000,9.89873,10.0562,9.89873,9.93614,19118.212131178,0
+BME.US,D,20110909,000000,9.83627,9.83627,9.63266,9.68837,33067.144616451,0
+BME.US,D,20110912,000000,9.59905,9.68837,9.52415,9.68837,44875.053944597,0
+BME.US,D,20110913,000000,9.73066,9.86978,9.69223,9.78245,23061.818500849,0
+BME.US,D,20110914,000000,9.80843,10.0562,9.80843,9.99756,29730.647439682,0
+BME.US,D,20110915,000000,10.0062,10.058,9.97169,10.0092,45045.835947402,0
+BME.US,D,20110916,000000,9.99289,10.1713,9.91119,9.99289,42416.417916396,0
+BME.US,D,20110919,000000,9.94773,10.0763,9.89873,10.0668,26348.330701185,0
+BME.US,D,20110920,000000,10.0763,10.1408,9.94773,9.96592,74157.91930375,0
+BME.US,D,20110921,000000,9.92059,10.0792,9.92059,9.93981,64858.630980237,0
+BME.US,D,20110922,000000,9.68451,9.74891,9.55008,9.59232,49437.224397599,0
+BME.US,D,20110923,000000,9.62113,9.63554,9.51549,9.51933,64495.198547436,0
+BME.US,D,20110926,000000,9.6461,9.68837,9.56255,9.65757,38161.44679771,0
+BME.US,D,20110927,000000,9.769,9.91119,9.769,9.81607,33804.423018806,0
+BME.US,D,20110928,000000,9.80647,9.84674,9.62882,9.66241,36923.277277368,0
+BME.US,D,20110929,000000,9.73446,9.7767,9.58848,9.68837,42821.504496224,0
+BME.US,D,20110930,000000,9.68065,9.68065,9.54909,9.57216,58611.550280039,0
+BME.US,D,20111003,000000,9.53183,9.57119,9.24182,9.34073,93839.503773455,0
+BME.US,D,20111004,000000,9.16499,9.25815,9.06167,9.19669,52193.687577034,0
+BME.US,D,20111005,000000,9.24662,9.42042,9.22453,9.40218,28047.819899839,0
+BME.US,D,20111006,000000,9.38682,9.55008,9.34553,9.55008,47913.723970132,0
+BME.US,D,20111007,000000,9.51933,9.58848,9.47613,9.55584,44749.050149843,0
+BME.US,D,20111010,000000,9.576,9.81314,9.576,9.79981,39138.236545465,0
+BME.US,D,20111011,000000,9.88997,9.9303,9.79015,9.86978,43031.857938705,0
+BME.US,D,20111012,000000,9.88997,10.1675,9.88997,9.96005,66033.277926364,0
+BME.US,D,20111013,000000,9.85057,9.98313,9.769,9.98313,71847.155497493,0
+BME.US,D,20111014,000000,10.0177,10.3567,9.96592,10.3567,72419.900019101,0
+BME.US,D,20111017,000000,10.2866,10.4604,10.1886,10.4355,41909.278676356,0
+BME.US,D,20111018,000000,10.4978,10.5755,10.3625,10.4758,36567.134320296,0
+BME.US,D,20111019,000000,10.4604,10.6227,10.3663,10.6198,41223.026604107,0
+BME.US,D,20111020,000000,10.6075,10.6159,10.4182,10.5928,69170.876551085,0
+BME.US,D,20111021,000000,10.6651,10.6651,10.3961,10.4123,64566.010597379,0
+BME.US,D,20111024,000000,10.3242,10.3461,10.1099,10.1713,72394.907530883,0
+BME.US,D,20111025,000000,10.1243,10.3289,10.0668,10.2559,74879.577400973,0
+BME.US,D,20111026,000000,10.2241,10.3134,10.0763,10.1743,37792.80759653,0
+BME.US,D,20111027,000000,10.2462,10.4672,10.2462,10.4672,68397.150770081,0
+BME.US,D,20111028,000000,10.2684,10.492,10.2462,10.4182,83858.128792391,0
+BME.US,D,20111031,000000,10.228,10.3223,10.228,10.2694,18838.08799243,0
+BME.US,D,20111101,000000,9.97925,10.2934,9.95149,10.2376,32139.29849145,0
+BME.US,D,20111102,000000,10.2415,10.3173,10.2415,10.3173,20479.261385246,0
+BME.US,D,20111103,000000,10.3405,10.4776,10.3355,10.424,41004.342332223,0
+BME.US,D,20111104,000000,10.6651,10.6651,10.0628,10.4643,37614.736117995,0
+BME.US,D,20111107,000000,10.3827,10.4633,10.3625,10.4249,15220.425323236,0
+BME.US,D,20111108,000000,10.4143,10.5441,10.3961,10.492,13741.703103821,0
+BME.US,D,20111109,000000,10.3625,10.3827,10.229,10.3203,27200.158007865,0
+BME.US,D,20111110,000000,10.3067,10.3893,10.2627,10.3153,29583.816571415,0
+BME.US,D,20111111,000000,10.3134,10.4143,10.3058,10.3663,23681.423937857,0
+BME.US,D,20111114,000000,10.5441,10.5441,10.3461,10.3461,28311.282379777,0
+BME.US,D,20111115,000000,10.3011,10.3134,10.2443,10.2443,21092.618700203,0
+BME.US,D,20111116,000000,10.1636,10.2712,10.0869,10.2415,23858.454062718,0
+BME.US,D,20111117,000000,10.157,10.2942,9.99289,10.0714,38987.240262496,0
+BME.US,D,20111118,000000,10.0312,10.0668,10.0312,10.058,11652.747630474,0
+BME.US,D,20111121,000000,10.0254,10.0254,9.90237,9.92555,39152.815496924,0
+BME.US,D,20111122,000000,9.92555,9.96005,9.80843,9.82852,37283.58564914,0
+BME.US,D,20111123,000000,9.73066,9.8439,9.70369,9.78245,30043.053542376,0
+BME.US,D,20111125,000000,9.73066,9.73066,9.63458,9.71524,22767.11541064,0
+BME.US,D,20111128,000000,9.87372,9.88514,9.75367,9.78635,44692.817051359,0
+BME.US,D,20111129,000000,9.84674,9.87372,9.76421,9.87372,44298.144008289,0
+BME.US,D,20111130,000000,10.1262,10.2127,10.0032,10.1733,45831.016618841,0
+BME.US,D,20111201,000000,10.1521,10.1781,10.1061,10.1713,33452.44547644,0
+BME.US,D,20111202,000000,10.1656,10.2866,10.1127,10.2088,44696.98246606,0
+BME.US,D,20111205,000000,10.2012,10.229,10.1061,10.1061,26696.14282885,0
+BME.US,D,20111206,000000,10.0955,10.1041,9.97637,9.97637,48165.731559636,0
+BME.US,D,20111207,000000,9.99557,10.1147,9.96592,10.1041,43258.873039995,0
+BME.US,D,20111208,000000,10.059,10.0714,9.99289,10.0513,23674.134462128,0
+BME.US,D,20111209,000000,10.0158,10.1723,10.0158,10.1703,24558.243732751,0
+BME.US,D,20111212,000000,10.1454,10.253,10.1454,10.2492,65035.661105095,0
+BME.US,D,20111213,000000,10.2578,10.3625,10.2214,10.2694,52463.398179027,0
+BME.US,D,20111214,000000,10.3067,10.3116,10.2088,10.3116,52858.071222097,0
+BME.US,D,20111215,000000,10.3067,10.4211,10.2971,10.4211,58644.873597659,0
+BME.US,D,20111216,000000,10.4825,10.7955,10.4576,10.7551,66072.849366039,0
+BME.US,D,20111219,000000,10.7091,10.7091,10.5928,10.6496,18475.696913304,0
+BME.US,D,20111220,000000,10.7005,10.8378,10.6899,10.7005,48294.859415418,0
+BME.US,D,20111221,000000,10.639,10.6572,10.4691,10.6469,49830.856086993,0
+BME.US,D,20111222,000000,10.7312,10.7458,10.5765,10.5765,21396.693973492,0
+BME.US,D,20111223,000000,10.5411,10.6469,10.5411,10.6381,20090.83646423,0
+BME.US,D,20111227,000000,10.6572,10.7783,10.6227,10.7055,41747.868856633,0
+BME.US,D,20111228,000000,10.6496,10.6651,10.5844,10.6036,19171.321168637,0
+BME.US,D,20111229,000000,10.5928,10.6853,10.4903,10.5113,37623.0669474,0
+BME.US,D,20111230,000000,10.6084,10.6488,10.5249,10.5401,89297.119040288,0
+BME.US,D,20120103,000000,10.5613,10.7955,10.5259,10.6725,55780.109635958,0
+BME.US,D,20120104,000000,10.4874,10.7503,10.4133,10.7091,153364.32122703,0
+BME.US,D,20120105,000000,10.6803,10.7686,10.5027,10.7399,23757.442756178,0
+BME.US,D,20120106,000000,10.6651,10.8465,10.6651,10.833,28251.925220266,0
+BME.US,D,20120109,000000,10.9051,10.9905,10.8829,10.9761,31919.57286589,0
+BME.US,D,20120110,000000,11.1037,11.1471,11.0183,11.1181,52181.191332926,0
+BME.US,D,20120111,000000,11.1797,11.1959,11.0885,11.1767,40908.537794062,0
+BME.US,D,20120112,000000,11.2201,11.2201,11.1289,11.1959,50134.931360283,0
+BME.US,D,20120113,000000,11.193,11.2201,11.0905,11.1575,62303.149060203,0
+BME.US,D,20120117,000000,11.2037,11.2201,11.1797,11.2161,35927.74316345,0
+BME.US,D,20120118,000000,11.2037,11.2201,11.1884,11.2201,37623.0669474,0
+BME.US,D,20120119,000000,11.2151,11.2201,11.1816,11.2037,37484.56690854,0
+BME.US,D,20120120,000000,11.2151,11.393,11.193,11.3708,45103.110399564,0
+BME.US,D,20120123,000000,11.3083,11.3275,11.2363,11.3218,36353.656816788,0
+BME.US,D,20120124,000000,11.2642,11.4121,11.2517,11.3545,39789.082592743,0
+BME.US,D,20120125,000000,11.3275,11.4025,11.2729,11.4025,36466.123013759,0
+BME.US,D,20120126,000000,11.4025,11.4284,11.246,11.2536,43756.640096954,0
+BME.US,D,20120127,000000,11.3054,11.3275,11.3035,11.3054,27391.767084183,0
+BME.US,D,20120130,000000,11.1999,11.3708,11.1816,11.3708,34874.934597371,0
+BME.US,D,20120131,000000,11.3708,11.3708,11.1969,11.2008,62293.776877121,0
+BME.US,D,20120201,000000,11.1999,11.3275,11.1999,11.3054,29152.696149699,0
+BME.US,D,20120202,000000,11.3861,11.3861,11.0713,11.0751,159199.02587167,0
+BME.US,D,20120203,000000,11.1249,11.1959,11.0568,11.1143,60733.829071004,0
+BME.US,D,20120206,000000,11.1383,11.1431,11.1097,11.1383,17153.177745234,0
+BME.US,D,20120207,000000,11.1412,11.2968,11.1181,11.2968,31674.854752112,0
+BME.US,D,20120208,000000,11.2469,11.3334,11.2412,11.3141,41252.184507026,0
+BME.US,D,20120209,000000,11.364,11.364,11.2689,11.2862,39499.586270915,0
+BME.US,D,20120210,000000,11.1816,11.3487,11.1816,11.3218,41487.530437722,0
+BME.US,D,20120213,000000,11.3659,11.3708,11.3035,11.3113,38054.187369118,0
+BME.US,D,20120214,000000,11.2949,11.3747,11.2729,11.3708,22868.126717179,0
+BME.US,D,20120215,000000,11.4121,11.4207,11.3861,11.4072,24935.213763335,0
+BME.US,D,20120216,000000,11.4072,11.4909,11.4072,11.4495,31323.91856342,0
+BME.US,D,20120217,000000,11.461,11.4975,11.4207,11.4975,28423.748576747,0
+BME.US,D,20120221,000000,11.4649,11.5023,11.4207,11.4323,60518.268860144,0
+BME.US,D,20120222,000000,11.3545,11.4802,11.3545,11.4352,32743.283623325,0
+BME.US,D,20120223,000000,11.4323,11.4545,11.3545,11.4121,48759.303154755,0
+BME.US,D,20120224,000000,11.4025,11.4975,11.3728,11.4737,27632.319783257,0
+BME.US,D,20120227,000000,11.4072,11.4851,11.393,11.4284,36466.123013759,0
+BME.US,D,20120228,000000,11.4975,11.5388,11.4294,11.5388,43628.553594848,0
+BME.US,D,20120229,000000,11.5149,11.5407,11.1614,11.1673,51100.266217607,0
+BME.US,D,20120301,000000,11.3275,11.415,11.1336,11.1471,84330.903361134,0
+BME.US,D,20120302,000000,11.0934,11.1767,11.0703,11.1767,22733.79209302,0
+BME.US,D,20120305,000000,11.1845,11.2373,11.1624,11.1767,36920.153216341,0
+BME.US,D,20120306,000000,11.0703,11.1077,11.0165,11.0165,26384.778079834,0
+BME.US,D,20120307,000000,11.0405,11.0806,11.0318,11.0606,22124.600192768,0
+BME.US,D,20120308,000000,11.1461,11.1797,10.978,11.1077,41178.248396056,0
+BME.US,D,20120309,000000,11.1363,11.2201,11.1363,11.2201,47054.607187723,0
+BME.US,D,20120312,000000,11.2258,11.3285,11.2258,11.3285,34749.972156294,0
+BME.US,D,20120313,000000,11.4352,11.5992,11.3334,11.5686,62746.765726027,0
+BME.US,D,20120314,000000,11.5513,11.5686,11.5167,11.5513,24176.066933788,0
+BME.US,D,20120315,000000,11.5686,11.5868,11.4841,11.5638,36029.795823664,0
+BME.US,D,20120316,000000,11.6032,11.6032,11.4677,11.5023,26904.413563981,0
+BME.US,D,20120319,000000,11.514,11.536,11.342,11.3583,26232.740443189,0
+BME.US,D,20120320,000000,11.391,11.4025,11.318,11.318,21700.769246779,0
+BME.US,D,20120321,000000,11.3334,11.536,11.3334,11.536,27075.195566787,0
+BME.US,D,20120322,000000,11.387,11.514,11.387,11.4352,28487.271150962,0
+BME.US,D,20120323,000000,11.4841,11.5907,11.4737,11.5907,14135.334793215,0
+BME.US,D,20120326,000000,11.579,11.704,11.579,11.704,42960.004535086,0
+BME.US,D,20120327,000000,11.704,11.7857,11.704,11.7694,13704.214371497,0
+BME.US,D,20120328,000000,11.7443,11.7837,11.6714,11.6714,17517.651531711,0
+BME.US,D,20120329,000000,11.6818,11.7414,11.5937,11.5937,36499.446331379,0
+BME.US,D,20120330,000000,11.6945,11.85,11.6896,11.6896,70621.482221258,0
+BME.US,D,20120402,000000,11.7694,11.8403,11.6607,11.8298,24831.078395769,0
+BME.US,D,20120403,000000,11.7577,11.849,11.7577,11.849,62193.80692426,0
+BME.US,D,20120404,000000,11.8298,11.9143,11.7079,11.9143,34290.735185334,0
+BME.US,D,20120405,000000,11.8749,11.8749,11.8172,11.8586,19919.013107749,0
+BME.US,D,20120409,000000,11.8586,11.9489,11.7999,11.8097,34689.573643109,0
+BME.US,D,20120410,000000,11.7443,11.752,11.6376,11.6607,17342.704114203,0
+BME.US,D,20120411,000000,11.6607,11.6761,11.579,11.584,30426.271695015,0
+BME.US,D,20120412,000000,11.6242,11.6291,11.514,11.5456,45399.896197122,0
+BME.US,D,20120413,000000,11.584,11.6242,11.5111,11.5608,14117.631780727,0
+BME.US,D,20120416,000000,11.6139,11.6139,11.4535,11.4639,26895.041380899,0
+BME.US,D,20120417,000000,11.461,11.5735,11.4562,11.5485,36331.788389599,0
+BME.US,D,20120418,000000,11.5686,11.5992,11.5608,11.5764,11431.980651238,0
+BME.US,D,20120419,000000,11.4802,11.5562,11.4802,11.5224,32494.400094846,0
+BME.US,D,20120420,000000,11.4802,11.6818,11.4802,11.6542,40358.703053321,0
+BME.US,D,20120423,000000,11.6578,11.704,11.6214,11.6761,39466.262953293,0
+BME.US,D,20120424,000000,11.6676,11.7694,11.6607,11.6743,54147.267072545,0
+BME.US,D,20120425,000000,11.775,11.849,11.7655,11.7655,38644.634903208,0
+BME.US,D,20120426,000000,11.7443,11.971,11.7443,11.9105,68356.537976729,0
+BME.US,D,20120427,000000,11.8654,11.9239,11.8586,11.9038,12418.142582073,0
+BME.US,D,20120430,000000,11.8969,12.0276,11.8969,12.0276,28749.692277225,0
+BME.US,D,20120501,000000,12.0104,12.0448,11.9556,11.971,35041.551185475,0
+BME.US,D,20120502,000000,11.9882,12.0064,11.8097,11.825,30959.444776944,0
+BME.US,D,20120503,000000,11.825,11.8346,11.7414,11.7577,25392.368026943,0
+BME.US,D,20120504,000000,11.7952,11.7952,11.6676,11.6676,13256.432290969,0
+BME.US,D,20120507,000000,11.6676,11.6676,11.5764,11.5937,7505.035940378,0
+BME.US,D,20120508,000000,11.5937,11.6214,11.4841,11.5224,16114.948130615,0
+BME.US,D,20120509,000000,11.514,11.5638,11.4975,11.4975,21975.686617148,0
+BME.US,D,20120510,000000,11.6119,11.6119,11.4975,11.5149,30239.869387073,0
+BME.US,D,20120511,000000,11.4909,11.5764,11.4677,11.4737,26472.251788588,0
+BME.US,D,20120514,000000,11.4841,11.5111,11.4802,11.5023,16795.993434489,0
+BME.US,D,20120515,000000,11.5023,11.514,11.3785,11.4274,45821.644435759,0
+BME.US,D,20120516,000000,11.4352,11.5111,11.391,11.4188,24844.615993555,0
+BME.US,D,20120517,000000,11.4274,11.4802,11.3334,11.3334,34997.814331098,0
+BME.US,D,20120518,000000,11.3391,11.3391,11.2037,11.2517,29212.053309211,0
+BME.US,D,20120521,000000,11.2815,11.391,11.2105,11.3833,23843.875111259,0
+BME.US,D,20120522,000000,11.3833,11.5023,11.3833,11.4495,36910.781033259,0
+BME.US,D,20120523,000000,11.461,11.5608,11.151,11.2161,43963.869478408,0
+BME.US,D,20120524,000000,11.2161,11.5485,11.2161,11.5312,29544.245131742,0
+BME.US,D,20120525,000000,11.536,11.9344,11.4294,11.7857,21597.675232891,0
+BME.US,D,20120529,000000,11.7079,11.8058,11.6761,11.6878,24415.578279186,0
+BME.US,D,20120530,000000,11.704,11.704,11.5907,11.6242,27434.462584884,0
+BME.US,D,20120531,000000,11.634,11.6542,11.4178,11.582,45189.542754641,0
+BME.US,D,20120601,000000,11.4188,11.5618,11.34,11.4851,29900.388088813,0
+BME.US,D,20120604,000000,11.5111,11.5686,11.3285,11.4909,32968.216017263,0
+BME.US,D,20120605,000000,11.4802,11.4802,11.2113,11.3218,27912.443922006,0
+BME.US,D,20120606,000000,11.4141,11.6194,11.4141,11.6194,23811.593147313,0
+BME.US,D,20120607,000000,11.635,11.946,11.635,11.7857,37462.69848135,0
+BME.US,D,20120608,000000,11.8097,11.8806,11.702,11.702,20354.298944169,0
+BME.US,D,20120611,000000,11.702,11.7261,11.6012,11.6012,20914.547221667,0
+BME.US,D,20120612,000000,11.6252,11.6252,11.5494,11.605,31350.993758988,0
+BME.US,D,20120613,000000,11.6569,11.7577,11.558,11.5917,39387.120073944,0
+BME.US,D,20120614,000000,11.6158,11.6981,11.5618,11.5877,26665.943572258,0
+BME.US,D,20120615,000000,11.5735,11.6194,11.5735,11.586,20188.723709742,0
+BME.US,D,20120618,000000,11.5494,11.7164,11.5494,11.6798,23023.288414848,0
+BME.US,D,20120619,000000,11.6981,11.9364,11.6981,11.9133,19878.400314399,0
+BME.US,D,20120620,000000,11.9364,12.0094,11.921,11.9393,19453.528014735,0
+BME.US,D,20120621,000000,11.9805,12.0438,11.8904,11.9393,27107.477530732,0
+BME.US,D,20120622,000000,11.9393,12.0296,11.9393,11.9988,14639.349972227,0
+BME.US,D,20120625,000000,11.9729,12.0094,11.8856,11.9768,35082.163978824,0
+BME.US,D,20120626,000000,12.0354,12.0354,11.8634,11.9086,36189.122936037,0
+BME.US,D,20120627,000000,11.9988,11.9988,11.8567,11.8759,20711.483254914,0
+BME.US,D,20120628,000000,11.8856,12.0565,11.7443,12.0296,23333.611810192,0
+BME.US,D,20120629,000000,12.458,12.5184,12.3703,12.4397,64706.593343592,0
+BME.US,D,20120702,000000,12.454,12.454,12.0315,12.0354,44701.147880765,0
+BME.US,D,20120703,000000,12.0315,12.0892,12.0315,12.0803,13845.838471384,0
+BME.US,D,20120705,000000,12.1074,12.1793,12.0977,12.0977,17513.48611701,0
+BME.US,D,20120706,000000,12.2371,12.2553,12.065,12.0803,30158.643800374,0
+BME.US,D,20120709,000000,12.0016,12.065,11.8634,12.0016,46392.306250011,0
+BME.US,D,20120710,000000,11.9921,12.0055,11.9364,11.9364,34793.709010671,0
+BME.US,D,20120711,000000,11.8904,12.018,11.8904,11.9393,27613.575417095,0
+BME.US,D,20120712,000000,11.8413,11.8586,11.7788,11.825,30465.843134688,0
+BME.US,D,20120713,000000,11.9133,12.0094,11.7645,12.0055,50712.882650267,0
+BME.US,D,20120716,000000,12.0438,12.0438,11.9047,11.9258,19005.745934209,0
+BME.US,D,20120717,000000,11.9258,12.0438,11.9258,12.0296,28638.26743393,0
+BME.US,D,20120718,000000,12.065,12.1216,12.065,12.0756,17599.918472087,0
+BME.US,D,20120719,000000,12.1793,12.1832,12.0401,12.1266,14729.947742006,0
+BME.US,D,20120720,000000,12.1495,12.1495,11.9805,12.0123,32532.930180844,0
+BME.US,D,20120723,000000,11.8884,11.9133,11.8634,11.8951,11211.213672001,0
+BME.US,D,20120724,000000,11.9143,11.9902,11.85,11.9018,19625.351371217,0
+BME.US,D,20120725,000000,11.8634,11.9162,11.85,11.9162,17613.456069869,0
+BME.US,D,20120726,000000,11.9642,12.1756,11.9642,12.0401,17575.967337547,0
+BME.US,D,20120727,000000,12.0315,12.162,12.0315,12.1428,18573.584158816,0
+BME.US,D,20120730,000000,12.2399,12.2726,12.214,12.2475,28011.37252119,0
+BME.US,D,20120731,000000,12.211,12.3782,12.211,12.3406,39512.082515023,0
+BME.US,D,20120801,000000,12.3406,12.454,12.3186,12.3599,22570.299565943,0
+BME.US,D,20120802,000000,12.3914,12.4434,12.2015,12.2417,18547.550316925,0
+BME.US,D,20120803,000000,12.3599,12.4358,12.2878,12.2878,23472.111849053,0
+BME.US,D,20120806,000000,12.4176,12.4176,12.2207,12.2234,22746.288337128,0
+BME.US,D,20120807,000000,12.2005,12.2765,11.9162,11.921,93458.368328169,0
+BME.US,D,20120808,000000,12.0016,12.0016,11.85,11.8998,20916.629929018,0
+BME.US,D,20120809,000000,11.8365,11.9873,11.8365,11.9661,29276.617237101,0
+BME.US,D,20120810,000000,11.9988,11.9988,11.8806,11.8806,7979.8932164723,0
+BME.US,D,20120813,000000,11.8904,11.9364,11.8221,11.8654,46250.682150126,0
+BME.US,D,20120814,000000,11.8884,11.9086,11.8702,11.8759,31341.621575906,0
+BME.US,D,20120815,000000,11.9133,11.946,11.8759,11.9133,36424.468866734,0
+BME.US,D,20120816,000000,11.9307,11.9988,11.8951,11.9729,41949.891469709,0
+BME.US,D,20120817,000000,11.9585,11.9768,11.8759,11.97,29481.763911203,0
+BME.US,D,20120820,000000,11.9258,11.9805,11.8654,11.8884,25151.815327869,0
+BME.US,D,20120821,000000,11.9258,11.9393,11.7645,11.8172,53429.774390026,0
+BME.US,D,20120822,000000,11.8856,11.8856,11.702,11.752,38637.345427479,0
+BME.US,D,20120823,000000,11.775,11.7817,11.6695,11.7348,48549.99106595,0
+BME.US,D,20120824,000000,11.752,11.8097,11.7182,11.7779,38994.529738226,0
+BME.US,D,20120827,000000,11.7788,11.8144,11.7079,11.775,53618.259405317,0
+BME.US,D,20120828,000000,11.7905,11.7952,11.7443,11.7817,22140.220497903,0
+BME.US,D,20120829,000000,11.7837,11.8413,11.7837,11.825,21757.002345263,0
+BME.US,D,20120830,000000,11.8172,11.8172,11.7694,11.7788,19318.152036902,0
+BME.US,D,20120831,000000,11.7905,11.8172,11.7857,11.8009,13216.860851294,0
+BME.US,D,20120904,000000,11.7857,11.8374,11.6743,11.8009,79785.394566941,0
+BME.US,D,20120905,000000,11.7837,11.8144,11.7741,11.7837,39850.522459607,0
+BME.US,D,20120906,000000,11.8144,11.9334,11.8144,11.9018,44384.576363368,0
+BME.US,D,20120907,000000,11.9239,11.9499,11.8826,11.9095,46025.749756187,0
+BME.US,D,20120910,000000,11.9095,11.9499,11.8969,11.9095,17431.219176631,0
+BME.US,D,20120911,000000,11.9334,11.9556,11.8769,11.9334,42117.549411486,0
+BME.US,D,20120912,000000,12.0123,12.0123,11.9143,11.9499,23004.544048687,0
+BME.US,D,20120913,000000,11.9393,12.0756,11.9143,12.0555,26349.372054861,0
+BME.US,D,20120914,000000,11.9902,12.1342,11.9902,12.07,43827.452146897,0
+BME.US,D,20120917,000000,12.0035,12.1112,12.0035,12.1074,26730.507500147,0
+BME.US,D,20120918,000000,12.0428,12.1342,12.0428,12.1112,42896.48196087,0
+BME.US,D,20120919,000000,12.1034,12.2159,12.1034,12.2081,31981.012732752,0
+BME.US,D,20120920,000000,12.211,12.2342,12.1581,12.1948,43529.624995663,0
+BME.US,D,20120921,000000,12.1898,12.28,12.1706,12.2706,20386.580908114,0
+BME.US,D,20120924,000000,12.3311,12.3311,12.2524,12.2706,17696.764363921,0
+BME.US,D,20120925,000000,12.3176,12.4224,12.3061,12.3703,49919.371149425,0
+BME.US,D,20120926,000000,12.3474,12.3474,12.2455,12.3311,75714.743048843,0
+BME.US,D,20120927,000000,12.3406,12.4608,12.3406,12.4308,18706.877429298,0
+BME.US,D,20120928,000000,12.48,12.4884,12.3703,12.4884,52951.793052905,0
+BME.US,D,20121001,000000,12.4914,12.577,12.4854,12.5066,47608.607343167,0
+BME.US,D,20121002,000000,12.4672,12.5827,12.449,12.577,53160.063788033,0
+BME.US,D,20121003,000000,12.6,12.6749,12.5588,12.6749,29667.124865469,0
+BME.US,D,20121004,000000,12.7834,12.7834,12.6854,12.7181,29661.91809709,0
+BME.US,D,20121005,000000,12.6854,12.7382,12.6,12.6029,36240.149266144,0
+BME.US,D,20121008,000000,12.6173,12.6173,12.5136,12.6104,29872.27153957,0
+BME.US,D,20121009,000000,12.5893,12.6221,12.5395,12.5893,22053.788142824,0
+BME.US,D,20121010,000000,12.6065,12.6065,12.3868,12.4308,47149.370372207,0
+BME.US,D,20121011,000000,12.5184,12.6488,12.5184,12.6,24104.213530169,0
+BME.US,D,20121012,000000,12.6,12.6065,12.5356,12.5356,13288.714254914,0
+BME.US,D,20121015,000000,12.6528,12.6577,12.549,12.6346,32267.384993555,0
+BME.US,D,20121016,000000,12.6173,12.72,12.6173,12.6854,12229.657566783,0
+BME.US,D,20121017,000000,12.7181,12.7382,12.6941,12.7153,14016.62047419,0
+BME.US,D,20121018,000000,12.7248,12.7248,12.5827,12.6441,24785.258834041,0
+BME.US,D,20121019,000000,12.6375,12.6375,12.549,12.549,9645.0177438297,0
+BME.US,D,20121022,000000,12.5184,12.5672,12.3964,12.4087,43084.966976162,0
+BME.US,D,20121023,000000,12.3742,12.383,12.2455,12.2628,32203.862419342,0
+BME.US,D,20121024,000000,12.2484,12.3868,12.2225,12.3618,21723.679027644,0
+BME.US,D,20121025,000000,12.3964,12.4608,12.2253,12.2342,25847.4395832,0
+BME.US,D,20121026,000000,12.3022,12.3214,12.2342,12.2628,33755.479396052,0
+BME.US,D,20121031,000000,12.2159,12.2381,12.1074,12.1842,38741.480795045,0
+BME.US,D,20121101,000000,12.2484,12.3406,12.2484,12.3176,21044.716431122,0
+BME.US,D,20121102,000000,12.3782,12.3782,12.2381,12.2591,17607.207947816,0
+BME.US,D,20121105,000000,12.1842,12.2484,12.164,12.1756,64894.037005208,0
+BME.US,D,20121106,000000,12.1756,12.211,12.1178,12.1371,149977.83907383,0
+BME.US,D,20121107,000000,12.0391,12.0391,11.8567,12.0007,120396.10520976,0
+BME.US,D,20121108,000000,11.9902,12.1554,11.9297,12.1468,176085.61707594,0
+BME.US,D,20121109,000000,12.0391,12.1581,12.0391,12.1371,71538.914809504,0
+BME.US,D,20121112,000000,12.093,12.1793,12.0852,12.1266,23159.705746358,0
+BME.US,D,20121113,000000,12.1266,12.48,12.1266,12.3311,135159.3762694,0
+BME.US,D,20121114,000000,12.3868,12.3868,12.1898,12.2647,37767.815108316,0
+BME.US,D,20121115,000000,12.2061,12.2061,11.512,11.5628,97705.008617449,0
+BME.US,D,20121116,000000,11.6434,11.7635,11.5589,11.7577,55055.327477709,0
+BME.US,D,20121119,000000,11.8231,11.9902,11.8231,11.8922,96123.192384145,0
+BME.US,D,20121120,000000,11.9095,11.9393,11.8009,11.8969,45455.087941931,0
+BME.US,D,20121121,000000,11.9018,11.9843,11.8969,11.9729,40237.906026947,0
+BME.US,D,20121123,000000,11.997,12.1216,11.9057,12.1178,13316.830804158,0
+BME.US,D,20121126,000000,12.1266,12.3022,12.1216,12.28,30735.553736681,0
+BME.US,D,20121127,000000,12.3474,12.449,12.3129,12.3984,50054.747127259,0
+BME.US,D,20121128,000000,12.4308,12.4308,12.3406,12.358,30479.380732472,0
+BME.US,D,20121129,000000,12.5588,12.577,12.4672,12.48,108869.36137404,0
+BME.US,D,20121130,000000,12.5433,12.5433,12.2342,12.3176,71665.959957931,0
+BME.US,D,20121203,000000,12.2839,12.5066,12.1216,12.2081,83849.797962986,0
+BME.US,D,20121204,000000,12.2253,12.3474,12.1948,12.3022,15837.948052895,0
+BME.US,D,20121205,000000,12.2342,12.4087,12.2342,12.3214,28755.940399279,0
+BME.US,D,20121206,000000,12.2207,12.4224,12.2207,12.3742,62136.532472099,0
+BME.US,D,20121207,000000,12.503,12.503,12.3742,12.3742,21287.351837549,0
+BME.US,D,20121210,000000,12.449,12.5184,12.4176,12.5106,15981.654860134,0
+BME.US,D,20121211,000000,12.5855,12.7286,12.5298,12.6577,50747.247321562,0
+BME.US,D,20121212,000000,12.7248,12.8534,12.6892,12.72,76797.750871514,0
+BME.US,D,20121213,000000,12.7699,12.9916,12.6375,12.9207,77400.694649711,0
+BME.US,D,20121214,000000,12.913,13.0474,12.8429,12.8564,46564.129606494,0
+BME.US,D,20121217,000000,12.937,12.9417,12.8112,12.8688,60992.084782564,0
+BME.US,D,20121218,000000,12.913,13.2202,12.8362,13.1232,61327.400666122,0
+BME.US,D,20121219,000000,12.7612,12.791,12.458,12.4914,55219.86135846,0
+BME.US,D,20121220,000000,12.6173,12.6652,12.3214,12.358,43643.132546306,0
+BME.US,D,20121221,000000,12.2706,12.3742,12.1706,12.2253,42779.850349198,0
+BME.US,D,20121224,000000,12.1342,12.2628,12.1342,12.1756,20309.520736116,0
+BME.US,D,20121226,000000,12.3129,12.4308,12.1706,12.28,55892.575832927,0
+BME.US,D,20121227,000000,12.3618,12.3914,12.1034,12.1505,33713.825249027,0
+BME.US,D,20121228,000000,12.2015,12.2081,11.9297,12.0391,52038.525879363,0
+BME.US,D,20121231,000000,12.2159,12.4308,12.2159,12.2628,96424.143596405,0
+BME.US,D,20130102,000000,12.4854,12.8007,12.3129,12.7612,61081.641198671,0
+BME.US,D,20130103,000000,12.6029,12.961,12.6029,12.9014,39332.969682812,0
+BME.US,D,20130104,000000,12.8602,12.8786,12.7103,12.7497,61430.494680011,0
+BME.US,D,20130107,000000,12.791,13.5805,12.7612,13.0657,55853.004393252,0
+BME.US,D,20130108,000000,13.0043,13.0043,12.742,12.8112,72731.264768118,0
+BME.US,D,20130109,000000,12.7786,12.9101,12.7612,12.8812,53266.281862949,0
+BME.US,D,20130110,000000,13.0436,13.2961,12.961,13.0811,54516.9476274,0
+BME.US,D,20130111,000000,13.0398,13.2512,12.9965,13.1108,70800.595053469,0
+BME.US,D,20130114,000000,13.1493,13.1493,13.0215,13.0273,14411.293517259,0
+BME.US,D,20130115,000000,13.1069,13.1069,12.8266,12.9207,51932.307804447,0
+BME.US,D,20130116,000000,12.8554,12.8976,12.7834,12.7958,76058.389761805,0
+BME.US,D,20130117,000000,12.9014,12.9014,12.745,12.8786,52732.067427342,0
+BME.US,D,20130118,000000,12.9417,13.0714,12.8786,13.0618,41305.293544483,0
+BME.US,D,20130122,000000,13.0897,13.2654,13.0657,13.2088,32088.272161344,0
+BME.US,D,20130123,000000,13.3337,13.3337,13.1733,13.2375,77671.446605379,0
+BME.US,D,20130124,000000,13.4421,13.4421,13.2567,13.3288,41491.695852424,0
+BME.US,D,20130125,000000,13.4172,13.4814,13.3844,13.4786,60740.077193058,0
+BME.US,D,20130128,000000,13.4651,13.5736,13.4421,13.4814,37777.187291397,0
+BME.US,D,20130129,000000,13.5439,13.5632,13.0436,13.0657,93032.454674828,0
+BME.US,D,20130130,000000,12.9706,13.0848,12.9417,12.9871,77391.322466631,0
+BME.US,D,20130131,000000,13.059,13.0657,13.0004,13.0398,50846.175920748,0
+BME.US,D,20130201,000000,13.0474,13.0897,12.9514,12.9659,37043.032950066,0
+BME.US,D,20130204,000000,13.0118,13.1877,12.913,13.0955,60773.400510678,0
+BME.US,D,20130205,000000,13.0955,13.1685,12.9916,13.1339,57888.850829139,0
+BME.US,D,20130206,000000,13.1108,13.1473,12.9265,13.0657,44429.35457142,0
+BME.US,D,20130207,000000,13.1877,13.1915,12.9871,13.059,39268.405754921,0
+BME.US,D,20130208,000000,13.1291,13.2414,13.0955,13.2251,56994.32802176,0
+BME.US,D,20130211,000000,13.1608,13.2567,13.1387,13.2029,49454.927410086,0
+BME.US,D,20130212,000000,13.2567,13.2876,13.1387,13.1387,46838.00562319,0
+BME.US,D,20130213,000000,13.2876,13.2914,13.1232,13.1645,37598.074459185,0
+BME.US,D,20130214,000000,13.275,13.351,13.1165,13.3058,39723.477311178,0
+BME.US,D,20130215,000000,13.4009,13.4009,13.23,13.3088,57863.858340925,0
+BME.US,D,20130219,000000,13.3692,13.4383,13.3364,13.4383,36881.62313034,0
+BME.US,D,20130220,000000,13.4277,13.5189,13.4009,13.4671,40227.49249019,0
+BME.US,D,20130221,000000,13.3644,13.3644,13.0811,13.0955,57478.557480936,0
+BME.US,D,20130222,000000,13.1733,13.2914,13.0897,13.2914,36751.453920885,0
+BME.US,D,20130225,000000,13.4172,13.4172,13.2654,13.3337,52767.473452316,0
+BME.US,D,20130226,000000,13.3058,13.5563,13.3058,13.5478,37475.194725459,0
+BME.US,D,20130227,000000,13.614,13.6849,13.4651,13.6381,67484.924950215,0
+BME.US,D,20130228,000000,13.6898,13.6898,13.3738,13.3738,48082.423265586,0
+BME.US,D,20130301,000000,13.3923,13.642,13.3923,13.642,29127.703661485,0
+BME.US,D,20130304,000000,13.7379,14.0386,13.7379,13.9261,66385.255468734,0
+BME.US,D,20130305,000000,13.9261,14.1748,13.9117,13.975,63437.183212981,0
+BME.US,D,20130306,000000,14.0011,14.1085,13.9203,13.9319,49912.081673694,0
+BME.US,D,20130307,000000,14.0011,14.0386,13.6898,13.7263,41742.662088255,0
+BME.US,D,20130308,000000,13.7341,13.7782,13.5736,13.6283,48552.073773302,0
+BME.US,D,20130311,000000,13.5632,13.6794,13.5478,13.6687,24076.096980927,0
+BME.US,D,20130312,000000,13.5938,14.0386,13.1685,13.6381,35485.1678513,0
+BME.US,D,20130313,000000,13.5862,13.7906,13.5862,13.7253,28882.985547707,0
+BME.US,D,20130314,000000,13.8866,13.9501,13.5862,13.59,39627.672773019,0
+BME.US,D,20130315,000000,13.5305,13.6026,13.516,13.5853,38504.052156997,0
+BME.US,D,20130318,000000,13.5526,13.614,13.3279,13.3279,52180.149979252,0
+BME.US,D,20130319,000000,13.3452,13.4575,13.3452,13.421,28944.425414569,0
+BME.US,D,20130320,000000,13.516,13.5478,13.4046,13.4046,80595.567726593,0
+BME.US,D,20130321,000000,13.3835,13.4978,13.3835,13.4374,30688.692821277,0
+BME.US,D,20130322,000000,13.4575,13.6429,13.4575,13.542,55261.515505486,0
+BME.US,D,20130325,000000,13.6246,13.83,13.614,13.6765,56443.451927343,0
+BME.US,D,20130326,000000,13.7542,13.83,13.7417,13.7417,45628.994005764,0
+BME.US,D,20130327,000000,13.6342,13.8445,13.6342,13.7322,56073.77137249,0
+BME.US,D,20130328,000000,13.9137,13.976,13.7504,13.7504,130417.0516305,0
+BME.US,D,20130401,000000,13.6765,13.8925,13.6765,13.736,66683.082619967,0
+BME.US,D,20130402,000000,13.8492,13.9279,13.7417,13.7542,60520.351567497,0
+BME.US,D,20130403,000000,13.8407,13.8407,13.6985,13.6985,60902.528366458,0
+BME.US,D,20130404,000000,13.7782,13.8407,13.6879,13.6879,46184.035514883,0
+BME.US,D,20130405,000000,13.542,13.5918,13.4172,13.5075,66978.82706385,0
+BME.US,D,20130408,000000,13.4748,13.5439,13.4671,13.4863,68046.214581387,0
+BME.US,D,20130409,000000,13.5641,13.736,13.5641,13.614,57774.30192482,0
+BME.US,D,20130410,000000,13.6813,13.7782,13.6312,13.6985,73539.355220418,0
+BME.US,D,20130411,000000,13.7754,13.8245,13.7455,13.7619,67649.458830967,0
+BME.US,D,20130412,000000,13.8245,13.8245,13.7041,13.7455,65597.992089945,0
+BME.US,D,20130415,000000,13.7869,13.8225,13.614,13.614,52609.187693617,0
+BME.US,D,20130416,000000,13.6879,13.8185,13.6716,13.7647,72765.629439413,0
+BME.US,D,20130417,000000,13.7207,13.736,13.6246,13.6985,47760.644979813,0
+BME.US,D,20130418,000000,13.7417,13.7417,13.516,13.5641,41595.831219989,0
+BME.US,D,20130419,000000,13.5267,13.6199,13.4883,13.5641,83422.842955972,0
+BME.US,D,20130422,000000,13.6716,13.8407,13.6716,13.736,64571.217365758,0
+BME.US,D,20130423,000000,13.8349,13.9722,13.8003,13.9137,50108.897518392,0
+BME.US,D,20130424,000000,13.9174,13.9982,13.8492,13.8925,54301.387416541,0
+BME.US,D,20130425,000000,13.8925,13.8925,13.5641,13.5755,170105.12291671,0
+BME.US,D,20130426,000000,13.5853,13.7504,13.5805,13.7041,52141.619893252,0
+BME.US,D,20130429,000000,13.7253,13.8579,13.7253,13.7869,46889.031953295,0
+BME.US,D,20130430,000000,13.7504,13.8407,13.6879,13.8349,51456.409174677,0
+BME.US,D,20130501,000000,13.7504,13.7906,13.6928,13.6928,44660.535087414,0
+BME.US,D,20130502,000000,13.6716,13.8225,13.6716,13.7542,52939.296808797,0
+BME.US,D,20130503,000000,13.9011,13.9376,13.8098,13.8245,37796.973011233,0
+BME.US,D,20130506,000000,13.8974,13.8974,13.7946,13.7946,59901.787484164,0
+BME.US,D,20130507,000000,13.8148,13.8665,13.7647,13.7647,70474.651352993,0
+BME.US,D,20130508,000000,13.7647,13.8445,13.6928,13.7207,77001.856191941,0
+BME.US,D,20130509,000000,13.7754,13.9011,13.7159,13.7906,61746.024843731,0
+BME.US,D,20130510,000000,13.759,13.9166,13.759,13.9137,34867.645121643,0
+BME.US,D,20130513,000000,13.8349,14.072,13.8349,14.0662,47059.813956101,0
+BME.US,D,20130514,000000,14.1028,14.222,14.0625,14.2161,61316.987129364,0
+BME.US,D,20130515,000000,14.1336,14.289,14.1336,14.289,69859.211330686,0
+BME.US,D,20130516,000000,14.2373,14.2814,14.1172,14.2103,56692.335455823,0
+BME.US,D,20130517,000000,14.1863,14.3208,14.1172,14.3161,69444.75256778,0
+BME.US,D,20130520,000000,14.2496,14.4245,14.2373,14.3861,55138.635771761,0
+BME.US,D,20130521,000000,14.3861,14.4216,14.3092,14.3629,39292.35688946,0
+BME.US,D,20130522,000000,14.4437,14.5427,14.3007,14.3382,47585.697562303,0
+BME.US,D,20130523,000000,14.2496,14.291,14.0662,14.1566,49804.822245104,0
+BME.US,D,20130524,000000,14.1508,14.1748,14.1134,14.1336,21873.633956935,0
+BME.US,D,20130528,000000,14.3382,14.5119,14.222,14.3506,45101.027692212,0
+BME.US,D,20130529,000000,14.3255,14.3975,14.1172,14.2103,40225.40978284,0
+BME.US,D,20130530,000000,14.1949,14.3255,14.1508,14.2496,29796.252721248,0
+BME.US,D,20130531,000000,14.2807,14.2833,14.0864,14.1527,19065.103093722,0
+BME.US,D,20130603,000000,14.2258,14.2258,13.8579,13.9376,28708.038130198,0
+BME.US,D,20130604,000000,13.9789,13.9789,13.7207,13.7906,27499.026512773,0
+BME.US,D,20130605,000000,13.7292,13.8051,13.5918,13.6283,19889.855204831,0
+BME.US,D,20130606,000000,13.6312,13.6429,13.4748,13.6429,70452.782925804,0
+BME.US,D,20130607,000000,13.7207,13.8925,13.7207,13.8541,20018.983060611,0
+BME.US,D,20130610,000000,13.9174,13.9922,13.9174,13.9922,37979.209904472,0
+BME.US,D,20130611,000000,13.9539,14.1028,13.9137,14.0912,37005.544217743,0
+BME.US,D,20130612,000000,14.1989,14.1999,13.9647,14.0981,34596.893165974,0
+BME.US,D,20130613,000000,14.0278,14.0845,13.9279,14.0789,26927.323344846,0
+BME.US,D,20130614,000000,13.9932,14.0845,13.9932,14.0845,16776.20771465,0
+BME.US,D,20130617,000000,14.0691,14.2777,14.0691,14.2363,30602.260466198,0
+BME.US,D,20130618,000000,14.2969,14.2969,14.1949,14.2201,17586.380874304,0
+BME.US,D,20130619,000000,14.2814,14.291,14.046,14.0508,31945.606707781,0
+BME.US,D,20130620,000000,14.0434,14.0434,13.5805,13.6638,58269.986274426,0
+BME.US,D,20130621,000000,13.6283,13.8088,13.4229,13.4739,61670.00602541,0
+BME.US,D,20130624,000000,13.3078,13.3999,12.9764,13.1281,74659.851775412,0
+BME.US,D,20130625,000000,13.2906,13.4777,13.1944,13.4411,44072.170260674,0
+BME.US,D,20130626,000000,13.5755,13.6283,13.5026,13.5526,20033.562012071,0
+BME.US,D,20130627,000000,13.6839,13.8185,13.6438,13.8185,37112.803646333,0
+BME.US,D,20130628,000000,13.973,13.9885,13.7859,13.9425,67808.785943339,0
+BME.US,D,20130701,000000,14.0644,14.1499,14.0278,14.046,28162.368804161,0
+BME.US,D,20130702,000000,14.0874,14.2248,14.0154,14.0278,49869.386172993,0
+BME.US,D,20130703,000000,13.9376,14.12,13.8772,14.0845,25140.360437436,0
+BME.US,D,20130705,000000,14.1989,14.2969,14.1989,14.289,15452.647192905,0
+BME.US,D,20130708,000000,14.3909,14.4359,14.3544,14.4235,17546.809434629,0
+BME.US,D,20130709,000000,14.5052,14.5052,14.4216,14.4313,26437.887117291,0
+BME.US,D,20130710,000000,14.4024,14.4668,14.4024,14.4428,24458.273779889,0
+BME.US,D,20130711,000000,14.4571,14.8077,14.4571,14.7828,53553.695477428,0
+BME.US,D,20130712,000000,14.8286,14.8286,14.6876,14.7587,26826.312038309,0
+BME.US,D,20130715,000000,14.8634,14.899,14.773,14.871,30550.192782415,0
+BME.US,D,20130716,000000,14.8355,14.8844,14.5483,14.5877,54992.846257169,0
+BME.US,D,20130717,000000,14.5877,14.6185,14.4792,14.5983,34290.735185334,0
+BME.US,D,20130718,000000,14.6914,14.7779,14.6223,14.7424,24543.664781291,0
+BME.US,D,20130719,000000,14.6088,14.9479,14.6088,14.8414,24664.461807666,0
+BME.US,D,20130722,000000,14.9401,15.2437,14.9401,15.1419,47051.483126695,0
+BME.US,D,20130723,000000,15.0908,15.3328,15.0908,15.2677,85871.065447415,0
+BME.US,D,20130724,000000,15.3558,15.3558,15.1178,15.1823,50588.961562865,0
+BME.US,D,20130725,000000,15.2521,15.2521,15.0487,15.1419,32985.919029751,0
+BME.US,D,20130726,000000,15.2177,15.3146,15.1419,15.3146,36468.20572111,0
+BME.US,D,20130729,000000,15.3637,15.3637,15.0937,15.1689,33629.475601301,0
+BME.US,D,20130730,000000,15.2772,15.2935,15.0199,15.0814,27015.838407274,0
+BME.US,D,20130731,000000,15.1872,15.23,14.9479,14.9479,48752.013679026,0
+BME.US,D,20130801,000000,14.9036,15.0524,14.871,15.0092,29628.594779469,0
+BME.US,D,20130802,000000,14.9507,15.1237,14.9507,15.0092,43843.072452031,0
+BME.US,D,20130805,000000,15.0937,15.1285,15.014,15.0602,19590.986699921,0
+BME.US,D,20130806,000000,15.1512,15.1823,15.0285,15.0996,34772.881937158,0
+BME.US,D,20130807,000000,15.0199,15.0248,14.7587,14.8634,42734.03078747,0
+BME.US,D,20130808,000000,14.8019,15.0219,14.7971,15.0055,25103.91305879,0
+BME.US,D,20130809,000000,15.0285,15.0641,14.9305,15.0285,107945.68066375,0
+BME.US,D,20130812,000000,14.8528,15.0219,14.8528,14.9142,36430.716988787,0
+BME.US,D,20130813,000000,15.0199,15.0219,14.8596,15.0017,60982.712599483,0
+BME.US,D,20130814,000000,15.0882,15.0882,14.8596,14.9036,25217.420609434,0
+BME.US,D,20130815,000000,14.6732,14.7922,14.6002,14.6607,38260.375396896,0
+BME.US,D,20130816,000000,14.5551,14.6031,14.3516,14.4965,47385.757656578,0
+BME.US,D,20130819,000000,14.4428,14.4668,14.3447,14.4359,49855.84857521,0
+BME.US,D,20130820,000000,14.3995,14.5551,14.3995,14.463,19268.167060472,0
+BME.US,D,20130821,000000,14.3783,14.5407,14.3698,14.5052,31120.85459667,0
+BME.US,D,20130822,000000,14.5666,14.7298,14.5052,14.7174,19586.821285219,0
+BME.US,D,20130823,000000,14.6223,14.8077,14.6223,14.7922,34216.799074364,0
+BME.US,D,20130826,000000,14.773,14.7971,14.6445,14.748,19317.110683226,0
+BME.US,D,20130827,000000,14.583,14.7779,14.5705,14.6482,38054.187369118,0
+BME.US,D,20130828,000000,14.5743,14.6445,14.5513,14.5791,22571.340919619,0
+BME.US,D,20130829,000000,14.4668,14.6002,14.4668,14.5407,27678.139344985,0
+BME.US,D,20130830,000000,14.5705,14.5935,14.4754,14.5935,7676.8592968596,0
+BME.US,D,20130903,000000,14.5915,14.6041,14.5263,14.5436,30883.425958622,0
+BME.US,D,20130904,000000,14.6213,14.8625,14.6213,14.8326,37274.213466059,0
+BME.US,D,20130905,000000,14.9593,15.3273,14.9104,15.1689,15745.267575761,0
+BME.US,D,20130906,000000,15.0131,15.3598,14.9815,15.3117,59323.836194181,0
+BME.US,D,20130909,000000,15.4194,15.7045,15.3386,15.5279,47246.216264043,0
+BME.US,D,20130910,000000,15.6382,15.7036,15.2428,15.2704,54509.658151669,0
+BME.US,D,20130911,000000,15.379,15.379,15.2339,15.2821,42849.621045467,0
+BME.US,D,20130912,000000,15.381,15.4645,15.2906,15.3396,32813.054319593,0
+BME.US,D,20130913,000000,15.2906,15.4336,15.2658,15.2993,51893.777718448,0
+BME.US,D,20130916,000000,15.4962,15.5126,15.379,15.4002,27597.95511196,0
+BME.US,D,20130917,000000,15.3942,15.5923,15.2236,15.5923,56955.797935764,0
+BME.US,D,20130918,000000,15.5923,15.8841,15.4722,15.7911,51201.277524143,0
+BME.US,D,20130919,000000,15.7429,15.8093,15.6545,15.7699,36260.976339656,0
+BME.US,D,20130920,000000,15.6834,15.9178,15.6545,15.6594,34623.968361541,0
+BME.US,D,20130923,000000,15.7363,15.7488,15.4174,15.4243,43501.508446421,0
+BME.US,D,20130924,000000,15.5279,15.5548,15.4002,15.4336,37031.578059633,0
+BME.US,D,20130925,000000,15.5077,15.5279,15.1823,15.2428,48057.430777371,0
+BME.US,D,20130926,000000,15.1882,15.3686,15.166,15.1783,32655.80991457,0
+BME.US,D,20130927,000000,15.0882,15.2428,15.0592,15.1743,27462.579134127,0
+BME.US,D,20130930,000000,15.1689,15.2945,14.7932,14.7932,151660.66661368,0
+BME.US,D,20131001,000000,14.8498,15.2309,14.8498,15.0908,81153.73329674,0
+BME.US,D,20131002,000000,15.0592,15.1743,15.042,15.0641,32783.896416675,0
+BME.US,D,20131003,000000,15.0238,15.0543,14.9373,14.9747,29293.278895911,0
+BME.US,D,20131004,000000,14.9172,15.1092,14.9172,15.0882,35407.066325627,0
+BME.US,D,20131007,000000,14.9479,15.0238,14.8826,14.9075,32491.27603382,0
+BME.US,D,20131008,000000,14.8864,14.9248,14.6329,14.6329,59024.96768927,0
+BME.US,D,20131009,000000,14.6329,14.6445,14.4273,14.4773,59599.794918227,0
+BME.US,D,20131010,000000,14.6914,14.7991,14.6012,14.6867,61983.453481778,0
+BME.US,D,20131011,000000,14.6117,14.8134,14.6117,14.7356,37868.826414852,0
+BME.US,D,20131014,000000,14.6002,14.8384,14.6002,14.774,39488.131380482,0
+BME.US,D,20131015,000000,14.8094,14.8286,14.6367,14.6962,47206.644824366,0
+BME.US,D,20131016,000000,14.7116,14.9689,14.7116,14.9689,38600.898048831,0
+BME.US,D,20131017,000000,14.8931,15.2704,14.7779,15.2704,38741.480795045,0
+BME.US,D,20131018,000000,15.4243,15.4243,15.0735,15.1621,45552.975187443,0
+BME.US,D,20131021,000000,15.2275,15.2275,15.0371,15.1237,26216.078784379,0
+BME.US,D,20131022,000000,15.1237,15.2236,15.0882,15.2236,27855.169469844,0
+BME.US,D,20131023,000000,15.1065,15.3156,15.0592,15.1148,41626.030476582,0
+BME.US,D,20131024,000000,15.1975,15.259,15.1882,15.2309,25007.067166955,0
+BME.US,D,20131025,000000,15.1882,15.2658,15.1237,15.2658,19164.031692907,0
+BME.US,D,20131028,000000,15.1935,15.3214,15.1935,15.2704,27313.665558508,0
+BME.US,D,20131029,000000,15.3117,15.4002,15.2275,15.3436,23607.487826886,0
+BME.US,D,20131030,000000,15.3204,15.4895,15.2236,15.2428,18099.768236396,0
+BME.US,D,20131031,000000,15.3396,15.3396,15.1783,15.2236,25117.450656574,0
+BME.US,D,20131101,000000,15.134,15.3204,15.1092,15.2484,27309.500143806,0
+BME.US,D,20131104,000000,15.2484,15.2993,15.2187,15.2945,22987.882389877,0
+BME.US,D,20131105,000000,15.1823,15.3849,15.1689,15.3117,21165.513457496,0
+BME.US,D,20131106,000000,15.2945,15.3396,15.1935,15.1935,24744.646040691,0
+BME.US,D,20131107,000000,15.2859,15.2859,15.0238,15.0238,36956.600594987,0
+BME.US,D,20131108,000000,14.9747,15.1468,14.9747,15.1468,22816.059033395,0
+BME.US,D,20131111,000000,15.0986,15.1882,15.0882,15.1419,19144.245973069,0
+BME.US,D,20131112,000000,15.0478,15.134,15.0478,15.1092,8746.3295217475,0
+BME.US,D,20131113,000000,15.0641,15.1783,15.0592,15.1512,19120.29483853,0
+BME.US,D,20131114,000000,15.1237,15.2906,15.1237,15.2906,16013.936824079,0
+BME.US,D,20131115,000000,15.2236,15.308,15.2236,15.308,20956.201368693,0
+BME.US,D,20131118,000000,15.2802,15.379,15.2753,15.2802,17762.369645489,0
+BME.US,D,20131119,000000,15.2802,15.2906,15.1419,15.1935,36623.36741878,0
+BME.US,D,20131120,000000,15.2457,15.2658,15.1419,15.1743,26915.868454413,0
+BME.US,D,20131121,000000,15.2064,15.3204,15.2024,15.2753,14947.590660217,0
+BME.US,D,20131122,000000,15.259,15.4471,15.2457,15.4471,21773.664004073,0
+BME.US,D,20131125,000000,15.4386,15.7084,15.4386,15.5442,24268.74741092,0
+BME.US,D,20131126,000000,15.7237,15.7237,15.4124,15.5077,31235.403500991,0
+BME.US,D,20131127,000000,15.4722,15.5309,15.4722,15.5309,20681.283998322,0
+BME.US,D,20131129,000000,15.5038,15.522,15.4607,15.501,10368.758548403,0
+BME.US,D,20131202,000000,15.3357,15.5374,15.3357,15.5164,59201.997814129,0
+BME.US,D,20131203,000000,15.5663,15.5663,15.3686,15.4243,14584.158227415,0
+BME.US,D,20131204,000000,15.4336,15.5077,15.3117,15.407,20986.400625286,0
+BME.US,D,20131205,000000,15.4243,15.4568,15.3686,15.374,19073.433923126,0
+BME.US,D,20131206,000000,15.4722,15.5346,15.4415,15.5038,32813.054319593,0
+BME.US,D,20131209,000000,15.5126,15.5548,15.4962,15.4962,29388.042080396,0
+BME.US,D,20131210,000000,15.5279,15.6461,15.5279,15.622,60794.22758419,0
+BME.US,D,20131211,000000,15.6343,15.6343,15.478,15.4819,72364.708274289,0
+BME.US,D,20131212,000000,15.4289,15.4607,15.381,15.4243,24785.258834041,0
+BME.US,D,20131213,000000,15.4051,15.4568,15.3357,15.451,44202.339470131,0
+BME.US,D,20131216,000000,15.5816,15.6422,15.5584,15.6422,44073.21161435,0
+BME.US,D,20131217,000000,15.7305,15.7391,15.6422,15.7363,38714.405599478,0
+BME.US,D,20131218,000000,15.6959,16.2107,15.6959,16.156,77159.100596961,0
+BME.US,D,20131219,000000,16.0571,16.1981,15.9819,16.035,54077.496376278,0
+BME.US,D,20131220,000000,16.0571,16.1942,16.0571,16.1157,56752.733969009,0
+BME.US,D,20131223,000000,16.251,16.5947,16.2107,16.5947,47432.618571982,0
+BME.US,D,20131224,000000,16.5428,16.6831,16.444,16.5909,26821.105269929,0
+BME.US,D,20131226,000000,16.7263,17.0124,16.6514,16.8857,81257.868664303,0
+BME.US,D,20131227,000000,16.9672,16.9971,16.7455,16.7879,21388.363144086,0
+BME.US,D,20131230,000000,16.7186,16.8742,16.7186,16.8692,27097.063993976,0
+BME.US,D,20131231,000000,17.0124,17.4467,17.0124,17.2448,148887.54177542,0
+BME.US,D,20140102,000000,17.1114,17.1661,16.8964,16.9971,42454.948002397,0
+BME.US,D,20140103,000000,16.951,17.0211,16.8263,16.951,33978.329082641,0
+BME.US,D,20140106,000000,16.9318,17.0336,16.7879,16.809,37552.254897458,0
+BME.US,D,20140107,000000,16.7982,16.9971,16.783,16.905,24515.548232049,0
+BME.US,D,20140108,000000,17.0019,17.1153,17.0019,17.1045,25995.311805142,0
+BME.US,D,20140109,000000,17.2679,17.2679,16.9184,17.0892,24755.059577447,0
+BME.US,D,20140110,000000,17.1911,17.1911,17.1045,17.1749,20675.035876269,0
+BME.US,D,20140113,000000,17.2276,17.3658,17.1315,17.1488,35706.976184213,0
+BME.US,D,20140114,000000,17.2209,17.2833,17.2045,17.2727,16740.801689679,0
+BME.US,D,20140115,000000,17.2958,17.4148,17.0124,17.1114,65854.165094154,0
+BME.US,D,20140116,000000,17.1045,17.2314,17.0124,17.1202,30712.643955816,0
+BME.US,D,20140117,000000,17.2276,17.3418,17.1557,17.3254,64475.412827598,0
+BME.US,D,20140121,000000,17.5117,17.9709,17.5117,17.7864,62426.028793929,0
+BME.US,D,20140122,000000,17.7595,17.9929,17.7595,17.8796,40378.488773158,0
+BME.US,D,20140123,000000,17.9661,17.9661,17.6933,17.6933,47560.705074087,0
+BME.US,D,20140124,000000,17.7595,17.7595,17.3303,17.5061,58689.651805712,0
+BME.US,D,20140127,000000,17.5819,17.5819,17.2506,17.3707,42621.564590498,0
+BME.US,D,20140128,000000,17.6089,17.8066,17.4274,17.6704,65398.052184222,0
+BME.US,D,20140129,000000,17.5186,17.5819,16.8366,16.8473,80648.67676405,0
+BME.US,D,20140130,000000,17.0567,17.1795,17.0278,17.0336,38255.168628518,0
+BME.US,D,20140131,000000,17.0057,17.1719,16.8608,16.9732,35896.50255318,0
+BME.US,D,20140203,000000,16.9443,17.0211,16.5544,16.5544,38864.360528769,0
+BME.US,D,20140204,000000,16.662,16.7332,16.5803,16.6601,44122.155237106,0
+BME.US,D,20140205,000000,16.6553,17.0442,16.6025,17.0442,39038.266592603,0
+BME.US,D,20140206,000000,17.0019,17.1749,16.9404,17.1749,28749.692277225,0
+BME.US,D,20140207,000000,17.5061,17.8126,17.2045,17.7722,68986.556950495,0
+BME.US,D,20140210,000000,18.112,18.1657,17.3784,17.3937,97949.726731229,0
+BME.US,D,20140211,000000,17.602,17.676,17.4033,17.5426,49172.720563987,0
+BME.US,D,20140212,000000,17.7029,17.8796,17.5521,17.7914,28141.541730648,0
+BME.US,D,20140213,000000,17.8796,18.4942,17.845,18.2753,40251.443624729,0
+BME.US,D,20140214,000000,18.4711,18.502,18.3635,18.4415,59234.279778074,0
+BME.US,D,20140218,000000,18.4087,18.9273,18.4087,18.7697,54401.357369404,0
+BME.US,D,20140219,000000,18.9359,19.0655,18.6909,18.6909,50249.480264604,0
+BME.US,D,20140220,000000,18.6469,18.7822,18.3635,18.4654,51612.612226024,0
+BME.US,D,20140221,000000,18.5931,18.9177,18.5173,18.6315,53013.232919768,0
+BME.US,D,20140224,000000,19.0129,19.3075,18.7737,19.0311,57530.625164718,0
+BME.US,D,20140225,000000,18.9936,19.1798,18.9591,19.0311,55430.21480094,0
+BME.US,D,20140226,000000,19.2241,19.3603,18.9773,18.9936,54747.086789715,0
+BME.US,D,20140227,000000,18.8793,19.0069,18.8207,18.9226,56058.151067355,0
+BME.US,D,20140228,000000,18.8534,19.0704,18.7495,18.7495,29875.395600597,0
+BME.US,D,20140303,000000,18.6469,18.7053,18.569,18.6413,24370.800071135,0
+BME.US,D,20140304,000000,18.8476,19.0233,18.8476,18.932,27208.488837269,0
+BME.US,D,20140305,000000,18.8966,19.3114,18.8966,19.2086,25132.029608033,0
+BME.US,D,20140306,000000,19.441,19.4863,18.9811,19.1606,36360.946292519,0
+BME.US,D,20140307,000000,19.1567,19.1664,18.6525,18.7019,64933.608444882,0
+BME.US,D,20140310,000000,18.9464,19.0166,18.7151,18.7939,36905.574264882,0
+BME.US,D,20140311,000000,18.7151,18.9964,18.7151,18.9273,21870.509895908,0
+BME.US,D,20140312,000000,18.9091,18.9599,18.6999,18.6999,24225.010556543,0
+BME.US,D,20140313,000000,18.8744,18.885,18.5257,18.57,45163.50891275,0
+BME.US,D,20140314,000000,18.6267,18.6697,18.476,18.6373,27857.252177198,0
+BME.US,D,20140317,000000,18.6835,18.9004,18.5222,18.8572,26333.751749727,0
+BME.US,D,20140318,000000,19.0675,19.0675,18.836,18.8572,23904.273624445,0
+BME.US,D,20140319,000000,18.8966,18.9725,18.8322,18.932,17056.3318534,0
+BME.US,D,20140320,000000,18.8322,18.8744,18.6969,18.8744,30830.316921164,0
+BME.US,D,20140321,000000,18.8428,19.0137,18.6497,18.6497,32763.069343163,0
+BME.US,D,20140324,000000,18.6432,18.6432,17.5177,17.8201,113071.22345527,0
+BME.US,D,20140325,000000,17.822,18.0803,17.7317,17.9661,37559.544373187,0
+BME.US,D,20140326,000000,18.1514,18.3078,17.9499,18.1485,29069.387855647,0
+BME.US,D,20140327,000000,18.1043,18.1043,17.8701,18.037,32185.118053179,0
+BME.US,D,20140328,000000,17.9957,18.1908,17.847,18.1485,39277.777938003,0
+BME.US,D,20140331,000000,18.3521,18.3809,18.1725,18.2138,68851.180972662,0
+BME.US,D,20140401,000000,18.2532,18.6497,18.2186,18.6497,38077.097149981,0
+BME.US,D,20140402,000000,18.7678,18.7678,18.5257,18.5787,23373.183249866,0
+BME.US,D,20140403,000000,18.6737,18.6737,18.2041,18.2186,57438.986041262,0
+BME.US,D,20140404,000000,18.1908,18.328,17.5003,17.5003,69572.839069884,0
+BME.US,D,20140407,000000,17.6146,17.7144,16.7879,17.2381,112371.43378524,0
+BME.US,D,20140408,000000,17.1557,17.4003,16.7982,17.195,54263.898684217,0
+BME.US,D,20140409,000000,17.2219,17.6886,17.1439,17.6184,42529.925467044,0
+BME.US,D,20140410,000000,17.5177,17.7144,17.098,17.2574,69462.455580267,0
+BME.US,D,20140411,000000,17.2055,17.2929,16.9338,17.1094,36078.739446417,0
+BME.US,D,20140414,000000,17.1488,17.315,17.1192,17.1661,35916.288273018,0
+BME.US,D,20140415,000000,17.1719,17.3851,16.9769,17.1749,48037.645057532,0
+BME.US,D,20140416,000000,17.2515,17.39,17.0567,17.39,34533.370591759,0
+BME.US,D,20140417,000000,17.3092,17.3437,17.0872,17.1843,38122.91671171,0
+BME.US,D,20140421,000000,17.2381,17.39,17.073,17.2689,24445.77753578,0
+BME.US,D,20140422,000000,17.3437,17.6713,17.2929,17.6665,36732.709554724,0
+BME.US,D,20140423,000000,17.6559,18.0015,17.5512,17.9554,36217.239485279,0
+BME.US,D,20140424,000000,18.0505,18.3396,17.8152,18.2041,44037.805589377,0
+BME.US,D,20140425,000000,18.2233,18.2724,17.9929,18.0505,36319.292145491,0
+BME.US,D,20140428,000000,18.1312,18.1755,17.8941,18.037,65687.548506051,0
+BME.US,D,20140429,000000,18.1043,18.1043,17.7933,17.7933,58910.41878495,0
+BME.US,D,20140430,000000,17.7614,17.822,17.4407,17.5003,57412.952199371,0
+BME.US,D,20140501,000000,17.4668,17.728,17.4668,17.5003,26417.060043779,0
+BME.US,D,20140502,000000,17.5665,17.7144,17.4668,17.7088,19125.501606907,0
+BME.US,D,20140505,000000,17.5177,17.7088,17.4467,17.7009,20389.704969141,0
+BME.US,D,20140506,000000,17.5665,17.7529,17.4407,17.4668,66162.405782145,0
+BME.US,D,20140507,000000,17.6241,17.676,17.3966,17.5445,26834.642867713,0
+BME.US,D,20140508,000000,17.5281,17.6089,17.3582,17.3582,13889.575325762,0
+BME.US,D,20140509,000000,17.3582,17.4503,17.289,17.3966,11874.555963387,0
+BME.US,D,20140512,000000,17.5177,17.7402,17.5177,17.7211,23026.412475875,0
+BME.US,D,20140513,000000,17.7144,17.8529,17.6559,17.822,14767.436474331,0
+BME.US,D,20140514,000000,17.8421,17.8652,17.6665,17.7009,29698.365475737,0
+BME.US,D,20140515,000000,17.5743,17.6241,17.435,17.5445,28495.601980366,0
+BME.US,D,20140516,000000,17.5561,17.8529,17.5561,17.8529,25676.657580395,0
+BME.US,D,20140519,000000,17.7009,18.2484,17.6395,18.2484,49020.682927341,0
+BME.US,D,20140520,000000,18.1436,18.4863,18.0065,18.2445,25275.73641527,0
+BME.US,D,20140521,000000,18.3752,18.5257,18.3012,18.3875,34098.08475534,0
+BME.US,D,20140522,000000,18.3875,18.5257,18.2379,18.4289,23238.848625708,0
+BME.US,D,20140523,000000,18.4194,18.5257,18.2801,18.502,22019.423471526,0
+BME.US,D,20140527,000000,18.5085,18.6211,18.2724,18.6211,30531.448416254,0
+BME.US,D,20140528,000000,18.6871,18.6871,18.3693,18.3693,15106.917772591,0
+BME.US,D,20140529,000000,18.3625,18.6871,18.0918,18.1312,35471.630253516,0
+BME.US,D,20140530,000000,18.1244,18.233,17.8701,17.9813,23931.348820012,0
+BME.US,D,20140602,000000,17.8987,17.9611,17.6559,17.7614,28100.928937297,0
+BME.US,D,20140603,000000,17.9499,18.2848,17.7673,18.2801,55376.064409808,0
+BME.US,D,20140604,000000,18.3992,18.3992,18.1178,18.3222,40787.740767688,0
+BME.US,D,20140605,000000,18.4194,18.4442,18.1399,18.3186,22661.938689401,0
+BME.US,D,20140606,000000,18.2955,18.6737,18.2773,18.3088,29976.406907135,0
+BME.US,D,20140609,000000,18.2041,18.3396,18.0977,18.0977,31428.053930985,0
+BME.US,D,20140610,000000,18.0065,18.0065,17.8393,17.9277,46552.674716062,0
+BME.US,D,20140611,000000,17.9554,18.0505,17.8096,17.8393,25167.435633004,0
+BME.US,D,20140612,000000,17.726,17.9105,17.5829,17.6049,50426.510389464,0
+BME.US,D,20140613,000000,17.5723,17.7933,17.4512,17.5637,46616.197290275,0
+BME.US,D,20140616,000000,17.6367,17.8143,17.4763,17.5579,25883.886961847,0
+BME.US,D,20140617,000000,17.4945,17.8421,17.4945,17.8421,28164.45151151,0
+BME.US,D,20140618,000000,17.9105,17.9105,17.5877,17.8393,24164.612043356,0
+BME.US,D,20140619,000000,17.7673,17.9055,17.7673,17.8701,30408.568682529,0
+BME.US,D,20140620,000000,17.7308,18.0237,17.7308,18.0237,20711.483254914,0
+BME.US,D,20140623,000000,18.0544,18.0707,17.8997,18.0448,19576.407748462,0
+BME.US,D,20140624,000000,18.0487,18.1504,17.9911,18.0918,16100.369179157,0
+BME.US,D,20140625,000000,18.1667,18.1966,17.8854,18.0188,32772.441526244,0
+BME.US,D,20140626,000000,17.9756,18.1283,17.9631,18.063,25787.041070012,0
+BME.US,D,20140627,000000,18.0995,18.1426,18.0487,18.1283,18505.896169899,0
+BME.US,D,20140630,000000,18.2773,18.2896,18.0582,18.2896,56656.929430852,0
+BME.US,D,20140701,000000,18.3241,18.4386,18.1283,18.2896,23401.299799107,0
+BME.US,D,20140702,000000,18.2773,18.3012,18.2081,18.281,23093.059111118,0
+BME.US,D,20140703,000000,18.2186,18.2896,18.1792,18.1898,13129.38714254,0
+BME.US,D,20140707,000000,18.0918,18.2484,18.04,18.0487,13981.214449218,0
+BME.US,D,20140708,000000,18.1667,18.1667,17.822,17.8308,24296.863960163,0
+BME.US,D,20140709,000000,17.7979,18.063,17.7979,18.0544,25855.770412605,0
+BME.US,D,20140710,000000,17.9277,18.0918,17.8201,18.063,19690.956652782,0
+BME.US,D,20140711,000000,18.0025,18.0025,17.7567,17.9217,18265.343470825,0
+BME.US,D,20140714,000000,17.9277,18.0995,17.9277,18.0995,19024.49030037,0
+BME.US,D,20140715,000000,18.1091,18.1706,18.0794,18.116,19643.054383702,0
+BME.US,D,20140716,000000,18.3012,18.3012,18.0852,18.0948,28901.729913868,0
+BME.US,D,20140717,000000,18.0487,18.2445,17.9055,17.9883,17944.606538725,0
+BME.US,D,20140718,000000,18.0237,18.0237,17.8739,17.9833,20891.637440802,0
+BME.US,D,20140721,000000,17.8997,17.915,17.8248,17.8854,9526.3034248061,0
+BME.US,D,20140722,000000,17.8652,17.9277,17.8201,17.8893,41147.007785785,0
+BME.US,D,20140723,000000,17.9277,18.116,17.9277,18.0756,48036.603703857,0
+BME.US,D,20140724,000000,18.0948,18.2379,18.04,18.137,26171.300576325,0
+BME.US,D,20140725,000000,18.1706,18.1706,18.0237,18.1706,22318.291976438,0
+BME.US,D,20140728,000000,18.116,18.116,17.8739,17.9833,32339.238397174,0
+BME.US,D,20140729,000000,18.0487,18.0918,17.8854,17.9709,15974.365384404,0
+BME.US,D,20140730,000000,17.9217,18.3078,17.9217,18.1994,28572.662152364,0
+BME.US,D,20140731,000000,18.1755,18.1755,17.847,17.9217,43032.899292379,0
+BME.US,D,20140801,000000,17.8308,17.9883,17.6933,17.8308,26530.567594422,0
+BME.US,D,20140804,000000,17.8941,18.0237,17.726,17.9499,20801.039671021,0
+BME.US,D,20140805,000000,17.9277,17.9277,17.7068,17.8393,53576.605258292,0
+BME.US,D,20140806,000000,17.8575,17.9334,17.8086,17.8854,27222.026435053,0
+BME.US,D,20140807,000000,17.9833,17.9833,17.7519,17.7519,32337.155689822,0
+BME.US,D,20140808,000000,17.9217,17.9217,17.7336,17.7336,22568.216858592,0
+BME.US,D,20140811,000000,17.7125,17.8739,17.7125,17.8393,26350.413408538,0
+BME.US,D,20140812,000000,17.9277,17.9277,17.7125,17.7125,21742.423393803,0
+BME.US,D,20140813,000000,17.8028,17.9582,17.8028,17.9582,20640.671204973,0
+BME.US,D,20140814,000000,17.9833,18.1216,17.9661,18.1034,31071.910973914,0
+BME.US,D,20140815,000000,18.1283,18.2599,18.1034,18.1966,20273.07335747,0
+BME.US,D,20140818,000000,18.2041,18.3837,18.1898,18.2896,20973.904381179,0
+BME.US,D,20140819,000000,18.3078,18.4528,18.2599,18.3962,16510.662527361,0
+BME.US,D,20140820,000000,18.328,18.4528,18.2532,18.2599,49000.897207505,0
+BME.US,D,20140821,000000,18.3463,18.3463,18.1994,18.2253,30404.403267825,0
+BME.US,D,20140822,000000,18.3241,18.3241,18.1034,18.1034,26124.439660922,0
+BME.US,D,20140825,000000,18.1034,18.3463,18.1034,18.1898,63111.239512503,0
+BME.US,D,20140826,000000,18.1504,18.3241,18.1504,18.3241,63723.555473782,0
+BME.US,D,20140827,000000,18.4232,18.4991,18.3531,18.4691,19352.516708199,0
+BME.US,D,20140828,000000,18.3597,18.6353,18.3597,18.4883,17165.673989343,0
+BME.US,D,20140829,000000,18.6363,18.6979,18.5336,18.6979,42604.902931688,0
+BME.US,D,20140902,000000,18.7688,18.7688,18.4913,18.5633,41418.801095129,0
+BME.US,D,20140903,000000,18.7545,18.7545,18.5538,18.569,31132.309487101,0
+BME.US,D,20140904,000000,18.4452,18.6871,18.426,18.4528,22422.427344001,0
+BME.US,D,20140905,000000,18.4308,18.6633,18.3635,18.5633,34366.754003656,0
+BME.US,D,20140908,000000,18.4982,18.7009,18.4982,18.6315,27376.146779048,0
+BME.US,D,20140909,000000,18.5587,18.6315,18.5538,18.5538,19155.700863501,0
+BME.US,D,20140910,000000,18.5239,18.7486,18.5239,18.7486,15397.455448095,0
+BME.US,D,20140911,000000,18.7786,18.9273,18.6747,18.9273,20465.723787464,0
+BME.US,D,20140912,000000,18.7053,18.8908,18.7053,18.8744,17446.839481766,0
+BME.US,D,20140915,000000,18.8399,18.8399,18.6353,18.7737,36029.795823664,0
+BME.US,D,20140916,000000,18.8178,18.983,18.6949,18.9734,42216.478010674,0
+BME.US,D,20140917,000000,18.9897,19.0579,18.9187,18.9542,18777.689479242,0
+BME.US,D,20140918,000000,19.0637,19.1606,18.9734,19.1577,27937.436410222,0
+BME.US,D,20140919,000000,19.1097,19.2404,19.0637,19.1183,28112.38382773,0
+BME.US,D,20140922,000000,19.1385,19.1444,18.8562,18.9782,28901.729913868,0
+BME.US,D,20140923,000000,18.8793,18.9782,18.8668,18.9734,7942.4044841492,0
+BME.US,D,20140924,000000,18.9408,19.1818,18.9408,19.1818,20365.753834603,0
+BME.US,D,20140925,000000,19.0905,19.2067,18.9128,18.9128,21612.25418435,0
+BME.US,D,20140926,000000,18.9128,19.2528,18.8908,19.1289,46666.182266706,0
+BME.US,D,20140929,000000,19.0406,19.1818,18.9359,19.1385,23813.675854665,0
+BME.US,D,20140930,000000,19.2489,19.2489,18.9955,19.1818,43432.779103827,0
+BME.US,D,20141001,000000,19.0799,19.0799,18.8562,18.8841,27812.473969144,0
+BME.US,D,20141002,000000,18.8639,19.0857,18.7446,19.0512,24828.99568842,0
+BME.US,D,20141003,000000,19.2241,19.4612,19.153,19.4401,29407.827800233,0
+BME.US,D,20141006,000000,19.4401,19.542,19.4401,19.5351,38209.349066789,0
+BME.US,D,20141007,000000,19.4823,19.6157,19.2461,19.342,54162.887377679,0
+BME.US,D,20141008,000000,19.3488,19.5688,19.0637,19.3009,26147.349441787,0
+BME.US,D,20141009,000000,19.3335,19.5111,19.0751,19.0751,57815.956071846,0
+BME.US,D,20141010,000000,19.3316,19.4863,18.7899,18.7899,48131.36688834,0
+BME.US,D,20141013,000000,18.6525,18.816,18.2263,18.2561,42698.624762497,0
+BME.US,D,20141014,000000,18.2186,18.4308,17.9892,18.137,35359.164056547,0
+BME.US,D,20141015,000000,17.9794,18.3761,17.9469,18.234,58184.595273023,0
+BME.US,D,20141016,000000,18.1465,18.8639,17.9892,18.816,69618.658631613,0
+BME.US,D,20141017,000000,18.9927,19.2144,18.5652,19.1164,49819.401196563,0
+BME.US,D,20141020,000000,19.0013,19.3124,19.0013,19.2681,25799.537314119,0
+BME.US,D,20141021,000000,19.4478,19.7407,19.199,19.7407,56962.046057816,0
+BME.US,D,20141022,000000,19.7407,20.0008,19.6878,19.9961,55732.207366878,0
+BME.US,D,20141023,000000,19.9846,20.0008,19.6217,19.9174,38231.217493978,0
+BME.US,D,20141024,000000,19.8666,20.2409,19.8272,20.0382,31441.591528767,0
+BME.US,D,20141027,000000,20.2074,20.3264,19.8272,20.1132,48423.987271197,0
+BME.US,D,20141028,000000,20.1305,20.2948,19.8327,19.8327,77372.578100469,0
+BME.US,D,20141029,000000,19.9059,20.1305,19.8942,20.1028,46871.328940809,0
+BME.US,D,20141030,000000,20.1305,20.2563,19.756,20.2563,41979.049372625,0
+BME.US,D,20141031,000000,20.3917,21.0764,20.3917,20.9305,81844.150783692,0
+BME.US,D,20141103,000000,20.9381,21.1129,20.7278,20.8267,43509.839275826,0
+BME.US,D,20141104,000000,20.6952,20.9305,20.4992,20.9305,52486.307959891,0
+BME.US,D,20141105,000000,20.9573,21.4777,20.9573,21.2263,45529.024052903,0
+BME.US,D,20141106,000000,21.2119,21.2194,20.9745,21.1503,40555.518898018,0
+BME.US,D,20141107,000000,21.2608,21.7381,21.0764,21.3558,70442.369389049,0
+BME.US,D,20141110,000000,21.7131,21.7131,21.3924,21.5057,38535.292767266,0
+BME.US,D,20141111,000000,21.64,21.7717,21.3061,21.3116,37575.16467832,0
+BME.US,D,20141112,000000,21.3548,21.7313,21.1705,21.6919,43514.004690528,0
+BME.US,D,20141113,000000,21.8466,22.1826,21.4471,21.7313,46740.118377678,0
+BME.US,D,20141114,000000,21.597,22.1127,21.3722,21.3722,34509.419457219,0
+BME.US,D,20141117,000000,21.4787,21.4787,21.1771,21.2302,31643.614141844,0
+BME.US,D,20141118,000000,21.3184,22.6379,21.253,22.1998,75862.615270783,0
+BME.US,D,20141119,000000,22.3189,22.3189,21.5345,21.6228,71700.324629229,0
+BME.US,D,20141120,000000,21.6133,22.2095,21.3875,21.3875,44338.75680164,0
+BME.US,D,20141121,000000,21.5211,21.9483,21.5211,21.9127,56603.820393393,0
+BME.US,D,20141124,000000,21.9282,22.5515,21.9282,22.2932,50150.551665417,0
+BME.US,D,20141125,000000,22.4323,22.6129,22.1942,22.4852,31350.993758988,0
+BME.US,D,20141126,000000,22.5398,22.8664,22.2297,22.8625,23171.160636793,0
+BME.US,D,20141128,000000,22.7502,23.8729,22.7414,23.5942,29814.997087409,0
+BME.US,D,20141201,000000,23.4177,23.5904,22.5879,22.7992,47637.765246085,0
+BME.US,D,20141202,000000,22.7781,23.0056,22.2834,22.3144,43315.10613848,0
+BME.US,D,20141203,000000,22.273,22.7886,22.2356,22.4323,66940.296977851,0
+BME.US,D,20141204,000000,22.5515,22.5515,21.9723,22.0971,75827.209245812,0
+BME.US,D,20141205,000000,22.1328,22.5726,21.6507,21.836,42623.647297852,0
+BME.US,D,20141208,000000,21.8323,21.8323,21.4969,21.8022,52869.526112528,0
+BME.US,D,20141209,000000,21.5316,21.8274,21.2648,21.2695,52541.499704699,0
+BME.US,D,20141210,000000,21.3548,21.8274,21.2972,21.5814,29541.121070715,0
+BME.US,D,20141211,000000,21.7265,22.5918,21.6133,22.2987,47637.765246085,0
+BME.US,D,20141212,000000,22.0531,22.3622,21.8121,21.9023,21868.42718856,0
+BME.US,D,20141215,000000,21.9023,22.2519,21.0946,21.3299,56588.200088259,0
+BME.US,D,20141216,000000,21.1771,21.3548,20.8421,20.9804,50195.32987347,0
+BME.US,D,20141217,000000,21.2174,21.35,20.8545,20.9804,47123.336530315,0
+BME.US,D,20141218,000000,21.4817,23.1989,21.0236,22.7723,86434.437785937,0
+BME.US,D,20141219,000000,22.7723,22.7905,22.3218,22.3528,34120.994536206,0
+BME.US,D,20141222,000000,22.5101,22.5101,21.858,22.102,64141.138297717,0
+BME.US,D,20141223,000000,22.1481,22.1481,21.7141,21.8506,31559.264494115,0
+BME.US,D,20141224,000000,21.7764,22.466,21.7764,22.3794,17344.786821553,0
+BME.US,D,20141226,000000,22.6657,23.0133,22.6657,23.0085,53404.78190181,0
+BME.US,D,20141229,000000,22.8732,22.9125,22.6186,22.7847,51913.563438284,0
+BME.US,D,20141230,000000,22.8982,23.2754,22.6139,23.2754,32873.452832781,0
+BME.US,D,20141231,000000,23.6999,23.9764,23.1303,23.1303,84667.260598366,0
+BME.US,D,20150102,000000,23.4128,23.5021,22.6657,22.8732,39001.819213955,0
+BME.US,D,20150105,000000,22.8019,22.8019,21.9407,22.1384,53928.582800659,0
+BME.US,D,20150106,000000,22.1644,22.9623,21.9492,22.0971,34120.994536206,0
+BME.US,D,20150107,000000,22.2259,22.7186,22.1087,22.4544,37462.69848135,0
+BME.US,D,20150108,000000,22.7502,22.7502,22.2604,22.6475,26426.43222686,0
+BME.US,D,20150109,000000,22.7502,22.9346,22.4832,22.8634,17301.049967177,0
+BME.US,D,20150112,000000,22.8856,22.8856,21.8042,21.8811,50827.431554586,0
+BME.US,D,20150113,000000,22.031,22.7195,22.031,22.0492,57806.583888764,0
+BME.US,D,20150114,000000,22.0068,22.7291,22.0068,22.031,49412.231909385,0
+BME.US,D,20150115,000000,22.0779,22.2942,21.9792,22.029,26172.341930002,0
+BME.US,D,20150116,000000,22.2181,22.2997,21.931,22.029,52978.86824847,0
+BME.US,D,20150120,000000,22.0779,22.1816,21.931,21.9733,56816.256543225,0
+BME.US,D,20150121,000000,21.9464,22.1222,21.8284,21.931,58691.734513063,0
+BME.US,D,20150122,000000,22.1328,22.1328,21.3002,21.9666,75211.769223505,0
+BME.US,D,20150123,000000,21.909,22.1816,21.8022,22.1107,35186.29934639,0
+BME.US,D,20150126,000000,22.1816,22.2805,22.0531,22.2364,41885.327541816,0
+BME.US,D,20150127,000000,22.1328,22.3238,22.0818,22.2942,54247.237025406,0
+BME.US,D,20150128,000000,22.2422,22.3297,22.1634,22.2539,26705.515011931,0
+BME.US,D,20150129,000000,22.2489,22.5966,22.031,22.562,41589.583097936,0
+BME.US,D,20150130,000000,22.4774,22.7291,22.2422,22.636,17995.632868833,0
+BME.US,D,20150202,000000,22.6253,22.6657,22.3238,22.3238,30430.437109717,0
+BME.US,D,20150203,000000,22.3853,22.7242,22.1816,22.3104,34100.167462691,0
+BME.US,D,20150204,000000,22.2834,22.4937,22.0377,22.0377,32316.32861631,0
+BME.US,D,20150205,000000,22.0944,22.7359,22.0944,22.4544,19121.336192204,0
+BME.US,D,20150206,000000,22.4611,22.5495,21.958,21.958,22520.314589511,0
+BME.US,D,20150209,000000,21.8964,22.3592,21.8734,22.031,24493.679804861,0
+BME.US,D,20150210,000000,21.9733,22.2942,21.7563,21.8964,25062.258911764,0
+BME.US,D,20150211,000000,22.004,22.3738,21.8658,22.2163,36391.145549111,0
+BME.US,D,20150212,000000,22.2297,22.3518,22.0088,22.1049,27097.063993976,0
+BME.US,D,20150213,000000,22.0088,22.1913,21.86,21.9541,29010.030696136,0
+BME.US,D,20150217,000000,22.031,22.2701,21.8456,21.9157,48022.024752397,0
+BME.US,D,20150218,000000,21.9867,22.1664,21.7592,21.786,35192.547468443,0
+BME.US,D,20150219,000000,21.7064,21.9013,21.5814,21.5883,54088.951266709,0
+BME.US,D,20150220,000000,21.5941,22.031,21.5221,21.9714,34631.257837271,0
+BME.US,D,20150223,000000,22.1145,22.6253,22.0472,22.5428,48645.79560411,0
+BME.US,D,20150224,000000,22.6253,23.0306,22.4937,22.9018,34366.754003656,0
+BME.US,D,20150225,000000,22.7877,23.0661,22.7147,22.9759,25073.713802196,0
+BME.US,D,20150226,000000,22.8348,23.1949,22.8348,23.1949,31707.136716059,0
+BME.US,D,20150227,000000,23.3081,23.3081,22.9701,23.1092,33360.806352982,0
+BME.US,D,20150302,000000,23.1657,23.4233,23.1229,23.4187,38262.458104247,0
+BME.US,D,20150303,000000,23.1293,23.4233,22.9441,23.3985,28570.579445013,0
+BME.US,D,20150304,000000,23.4656,23.4848,23.2648,23.4848,21600.799293918,0
+BME.US,D,20150305,000000,23.6193,24.3681,23.5646,24.0284,46330.866383151,0
+BME.US,D,20150306,000000,24.1091,24.1091,23.6673,23.7171,40642.992606773,0
+BME.US,D,20150309,000000,23.8171,23.8171,23.2171,23.6509,27283.466301916,0
+BME.US,D,20150310,000000,23.5694,23.625,23.435,23.4934,39371.49976881,0
+BME.US,D,20150311,000000,23.6433,24.0274,23.456,23.6961,45055.208130483,0
+BME.US,D,20150312,000000,23.5837,24.5018,23.5837,24.158,27726.041614065,0
+BME.US,D,20150313,000000,24.3434,24.4959,24.1196,24.1944,30278.399473072,0
+BME.US,D,20150316,000000,24.1983,24.4095,23.578,23.578,39582.894564966,0
+BME.US,D,20150317,000000,23.6528,23.7085,23.4378,23.4742,46146.54678256,0
+BME.US,D,20150318,000000,23.383,23.6336,23.2131,23.3956,43775.384463115,0
+BME.US,D,20150319,000000,23.456,23.6375,23.2996,23.3601,47245.174910366,0
+BME.US,D,20150320,000000,23.5674,23.8852,23.4444,23.7403,35750.713038589,0
+BME.US,D,20150323,000000,23.6817,24.0158,23.5731,23.6923,34109.539645771,0
+BME.US,D,20150324,000000,23.6817,23.8507,23.6768,23.8277,17876.918549809,0
+BME.US,D,20150325,000000,23.8055,23.8622,23.3456,23.5607,50528.563049677,0
+BME.US,D,20150326,000000,23.4261,23.5185,23.0355,23.4636,33016.118286345,0
+BME.US,D,20150327,000000,23.5232,23.6087,23.2657,23.43,25163.270218301,0
+BME.US,D,20150330,000000,23.6087,23.7777,23.5185,23.7085,21156.141274418,0
+BME.US,D,20150331,000000,23.7777,23.7777,23.4675,23.5731,18340.32093547,0
+BME.US,D,20150401,000000,23.6616,23.6616,23.1899,23.2008,27181.413641702,0
+BME.US,D,20150402,000000,23.2996,23.6701,23.1969,23.6154,12769.078770766,0
+BME.US,D,20150406,000000,23.2131,23.578,22.9144,23.2373,37207.566830819,0
+BME.US,D,20150407,000000,23.4167,23.578,23.3956,23.578,17587.422227979,0
+BME.US,D,20150408,000000,23.5232,23.6817,23.4636,23.6499,36479.660611543,0
+BME.US,D,20150409,000000,23.6961,24.3125,23.6961,24.0197,32313.204555284,0
+BME.US,D,20150410,000000,24.2511,24.3204,24.0533,24.2357,16963.651376267,0
+BME.US,D,20150413,000000,24.2155,24.4566,24.2155,24.3426,16538.779076603,0
+BME.US,D,20150414,000000,24.379,24.4681,24.0619,24.1167,20173.103404606,0
+BME.US,D,20150415,000000,24.1302,24.2127,23.7336,23.7413,32291.336128095,0
+BME.US,D,20150416,000000,23.8065,24.0254,23.5098,23.5098,33978.329082641,0
+BME.US,D,20150417,000000,23.5185,23.5185,23.2648,23.3667,22346.408525679,0
+BME.US,D,20150420,000000,23.6433,23.8391,23.4636,23.5011,31092.738047427,0
+BME.US,D,20150421,000000,23.6616,23.7518,23.5011,23.6528,19810.712325483,0
+BME.US,D,20150422,000000,23.6567,23.6567,23.5098,23.5232,26749.251866309,0
+BME.US,D,20150423,000000,23.5415,23.8171,23.4051,23.7085,19625.351371217,0
+BME.US,D,20150424,000000,23.7843,23.7843,23.4444,23.6384,23037.867366308,0
+BME.US,D,20150427,000000,23.6616,23.6874,23.2764,23.2764,41248.019092323,0
+BME.US,D,20150428,000000,23.2582,23.3714,23.0026,23.0065,23811.593147313,0
+BME.US,D,20150429,000000,22.9779,23.0172,22.7388,22.9317,24168.777458059,0
+BME.US,D,20150430,000000,22.923,22.9422,22.4544,22.5495,22171.461108172,0
+BME.US,D,20150501,000000,22.4774,22.7434,22.4774,22.5216,29078.760038728,0
+BME.US,D,20150504,000000,22.8068,22.8634,22.5697,22.8009,48708.276824648,0
+BME.US,D,20150505,000000,22.7713,22.7713,22.4832,22.6022,44884.426127678,0
+BME.US,D,20150506,000000,22.8319,22.9941,22.6022,22.7213,22576.547687997,0
+BME.US,D,20150507,000000,22.758,22.8732,22.5879,22.7002,19916.930400398,0
+BME.US,D,20150508,000000,22.9259,22.9422,22.7713,22.8156,15088.173406429,0
+BME.US,D,20150511,000000,22.8201,22.9422,22.8068,22.8587,14715.368790547,0
+BME.US,D,20150512,000000,22.779,22.8866,22.7213,22.7636,35216.498602984,0
+BME.US,D,20150513,000000,22.922,23.0498,22.8972,22.9144,28957.963012353,0
+BME.US,D,20150514,000000,23.0719,23.5232,23.0719,23.1979,48324.017318334,0
+BME.US,D,20150515,000000,23.2171,23.5098,23.1475,23.3995,23999.036808929,0
+BME.US,D,20150518,000000,23.3995,23.6433,23.3522,23.5568,31747.749509408,0
+BME.US,D,20150519,000000,23.6279,24.2204,23.5568,24.2204,61701.24663568,0
+BME.US,D,20150520,000000,24.2885,24.5862,23.9928,24.2396,54657.530373612,0
+BME.US,D,20150521,000000,24.283,24.5452,23.8939,24.3346,24431.198584321,0
+BME.US,D,20150522,000000,24.1186,24.3406,23.9736,24.0034,25522.537236398,0
+BME.US,D,20150526,000000,23.9429,24.4115,23.7634,24.1081,34999.89703845,0
+BME.US,D,20150527,000000,24.3135,24.5564,24.1416,24.5564,17917.531343158,0
+BME.US,D,20150528,000000,24.5862,24.5862,24.1983,24.3635,40647.158021475,0
+BME.US,D,20150529,000000,24.4634,24.5564,24.1801,24.3406,36201.619180145,0
+BME.US,D,20150601,000000,24.5259,24.5862,24.3135,24.3135,50012.051626556,0
+BME.US,D,20150602,000000,24.2952,24.5452,24.1398,24.1416,35177.968516985,0
+BME.US,D,20150603,000000,24.0965,24.2473,23.8872,23.987,34387.581077171,0
+BME.US,D,20150604,000000,24.1494,24.1494,23.3493,23.6499,41984.256141005,0
+BME.US,D,20150605,000000,23.4916,23.6346,23.2582,23.3138,21725.761734993,0
+BME.US,D,20150608,000000,23.3946,23.6499,23.2051,23.3207,30406.485975177,0
+BME.US,D,20150609,000000,23.4502,23.6788,23.3138,23.6673,23531.469008564,0
+BME.US,D,20150610,000000,23.77,24.5862,23.3138,24.5862,46796.351476164,0
+BME.US,D,20150611,000000,24.7581,24.7581,24.4461,24.6382,27364.691888616,0
+BME.US,D,20150612,000000,24.5344,24.7842,24.2425,24.2425,20013.776292232,0
+BME.US,D,20150615,000000,24.1436,24.594,24.0092,24.2223,24527.003122481,0
+BME.US,D,20150616,000000,24.7908,24.7908,24.2329,24.4268,20916.629929018,0
+BME.US,D,20150617,000000,24.5478,24.5478,24.1638,24.1686,32999.456627533,0
+BME.US,D,20150618,000000,24.1205,24.5066,24.1157,24.5066,22538.017601999,0
+BME.US,D,20150619,000000,24.4883,24.5104,24.2539,24.4337,34625.009715216,0
+BME.US,D,20150622,000000,24.6784,24.6947,24.2367,24.3598,28674.714812578,0
+BME.US,D,20150623,000000,24.3499,24.5718,24.3327,24.5546,29679.621109577,0
+BME.US,D,20150624,000000,24.3499,24.9224,24.0707,24.0707,44897.963725461,0
+BME.US,D,20150625,000000,24.277,24.5968,24.0707,24.1023,42559.083369961,0
+BME.US,D,20150626,000000,24.2223,24.4681,23.8765,23.916,39314.225316648,0
+BME.US,D,20150629,000000,23.8171,23.8824,22.9587,23.1092,69067.782537195,0
+BME.US,D,20150630,000000,23.2919,23.7345,23.0989,23.7345,68139.936412196,0
+BME.US,D,20150701,000000,23.8286,24.0274,23.6499,24.0274,45814.354960029,0
+BME.US,D,20150702,000000,24.1407,24.2223,23.7624,24.0495,16228.455681262,0
+BME.US,D,20150706,000000,23.9572,24.2904,23.8699,24.2291,15154.820041671,0
+BME.US,D,20150707,000000,24.3426,24.59,23.3685,23.9217,66899.684184502,0
+BME.US,D,20150708,000000,23.8641,23.8641,23.1515,23.3427,52832.037380205,0
+BME.US,D,20150709,000000,23.4734,23.6664,23.4069,23.4551,27947.849946977,0
+BME.US,D,20150710,000000,23.7095,23.9295,23.6721,23.9217,28490.395211988,0
+BME.US,D,20150713,000000,23.8958,24.5968,23.8958,24.5104,28739.278740467,0
+BME.US,D,20150714,000000,24.5844,25.0107,24.5536,24.7803,25625.631250289,0
+BME.US,D,20150715,000000,24.8033,25.129,24.7908,25.0856,34363.629942628,0
+BME.US,D,20150716,000000,25.1557,25.4677,25.1557,25.3632,25138.277730087,0
+BME.US,D,20150717,000000,25.5128,25.5128,25.1846,25.3516,31077.117742292,0
+BME.US,D,20150720,000000,25.5253,25.6282,25.4227,25.4784,29101.669819591,0
+BME.US,D,20150721,000000,25.4083,26.0622,25.2315,25.6696,23891.777380337,0
+BME.US,D,20150722,000000,25.6358,26.429,25.6358,26.2698,31799.81719319,0
+BME.US,D,20150723,000000,26.165,26.3013,25.4677,25.6282,58740.678135819,0
+BME.US,D,20150724,000000,25.44,25.8231,24.6256,24.6256,43648.339314686,0
+BME.US,D,20150727,000000,24.6256,24.6698,23.9487,24.3327,40062.958609438,0
+BME.US,D,20150728,000000,24.3058,24.9282,24.3058,24.764,24071.931566225,0
+BME.US,D,20150729,000000,24.906,24.906,24.5008,24.7956,27307.417436454,0
+BME.US,D,20150730,000000,24.5708,25.0531,24.4836,24.6698,31799.81719319,0
+BME.US,D,20150731,000000,24.9186,25.0596,24.764,24.8475,32154.918796585,0
+BME.US,D,20150803,000000,24.956,25.3228,24.8685,24.9684,18944.306067344,0
+BME.US,D,20150804,000000,25.1893,26.4176,25.1893,25.9403,54789.78229042,0
+BME.US,D,20150805,000000,26.3293,26.6529,26.0075,26.2274,48142.821778772,0
+BME.US,D,20150806,000000,27.785,27.8014,26.0028,26.0028,56165.410495945,0
+BME.US,D,20150807,000000,25.947,26.1246,25.3689,25.4784,31260.395989205,0
+BME.US,D,20150810,000000,25.895,26.165,25.4582,25.4631,17787.362133703,0
+BME.US,D,20150811,000000,25.4312,26.4972,25.4312,26.0948,23768.897646611,0
+BME.US,D,20150812,000000,26.0075,26.5587,25.6042,25.8903,25758.924520769,0
+BME.US,D,20150813,000000,26.0728,26.6028,25.8577,26.3485,44175.264274563,0
+BME.US,D,20150814,000000,26.6163,26.6163,26.1813,26.3906,15735.895392681,0
+BME.US,D,20150817,000000,26.3628,26.6163,26.166,26.529,20754.178755617,0
+BME.US,D,20150818,000000,26.5346,26.6087,26.2177,26.4762,30589.764222089,0
+BME.US,D,20150819,000000,26.284,26.529,26.0622,26.4616,36669.186980509,0
+BME.US,D,20150820,000000,26.4128,26.4876,25.631,25.7904,40070.248085167,0
+BME.US,D,20150821,000000,25.4755,25.7637,24.6872,24.764,42749.651092603,0
+BME.US,D,20150824,000000,24.3396,24.3396,22.8368,23.7777,93009.544893963,0
+BME.US,D,20150825,000000,24.3259,25.8096,24.3259,25.3257,39530.826881183,0
+BME.US,D,20150826,000000,25.3536,25.4659,24.8263,25.1567,42212.31259597,0
+BME.US,D,20150827,000000,25.3718,25.4371,24.5968,24.906,46687.009340221,0
+BME.US,D,20150828,000000,24.8801,26.5482,24.8801,26.2284,37386.679663029,0
+BME.US,D,20150831,000000,26.0018,26.5423,25.243,25.9969,48111.581168504,0
+BME.US,D,20150901,000000,25.4371,26.4936,25.4371,26.1497,31654.0276786,0
+BME.US,D,20150902,000000,26.1296,26.291,25.3603,25.5244,57777.425985846,0
+BME.US,D,20150903,000000,25.8336,26.0018,23.7681,23.8171,164916.05755097,0
+BME.US,D,20150904,000000,23.7316,24.1283,23.6462,23.9371,28433.120759828,0
+BME.US,D,20150908,000000,24.4307,24.5968,23.6298,23.6356,75295.077517556,0
+BME.US,D,20150909,000000,24.4556,24.4556,23.48,23.8123,55628.071999313,0
+BME.US,D,20150910,000000,23.8171,23.9564,23.6654,23.8459,37290.875124869,0
+BME.US,D,20150911,000000,23.8345,24.2464,23.6941,23.8123,16734.553567624,0
+BME.US,D,20150914,000000,23.9823,24.2464,23.5617,23.988,15137.117029184,0
+BME.US,D,20150915,000000,23.9371,24.2637,23.7258,24.0005,40767.95504785,0
+BME.US,D,20150916,000000,24.2079,24.2684,24.0034,24.035,28484.147089935,0
+BME.US,D,20150917,000000,23.9572,25.3305,23.9439,25.1078,85742.978945309,0
+BME.US,D,20150918,000000,24.9099,25.607,24.4337,24.9684,37205.484123466,0
+BME.US,D,20150921,000000,25.243,25.4996,24.2079,24.3288,33470.148488926,0
+BME.US,D,20150922,000000,24.1714,24.6747,23.7777,24.0591,38632.138659101,0
+BME.US,D,20150923,000000,23.8459,24.3654,23.5367,23.5617,60047.576998752,0
+BME.US,D,20150924,000000,23.5617,23.5933,22.925,22.925,136390.256314,0
+BME.US,D,20150925,000000,23.1181,23.6241,22.3823,22.4132,87946.483322976,0
+BME.US,D,20150928,000000,22.3823,22.7723,20.4791,20.5404,133648.37208603,0
+BME.US,D,20150929,000000,20.5645,21.3425,20.4734,20.8949,65868.744045613,0
+BME.US,D,20150930,000000,21.1791,21.8294,21.0841,21.0946,80648.67676405,0
+BME.US,D,20151001,000000,21.3308,22.1826,21.1311,22.1826,69785.275219715,0
+BME.US,D,20151002,000000,21.9666,22.7974,21.5749,22.5792,26527.443533396,0
+BME.US,D,20151005,000000,23.0873,23.0873,22.2942,22.5956,55386.477946564,0
+BME.US,D,20151006,000000,22.4882,22.5226,22.0203,22.1548,21364.412009546,0
+BME.US,D,20151007,000000,22.1374,22.4362,22.03,22.2834,59463.377586715,0
+BME.US,D,20151008,000000,22.0752,22.4534,22.0752,22.2834,48240.709024283,0
+BME.US,D,20151009,000000,22.3701,22.6178,22.1374,22.2942,38453.025826891,0
+BME.US,D,20151012,000000,22.4735,23.0297,22.4699,22.7483,20910.381806965,0
+BME.US,D,20151013,000000,22.7166,22.7723,22.3086,22.7204,41458.372534804,0
+BME.US,D,20151014,000000,22.9125,22.9125,22.5792,22.5956,15760.887880896,0
+BME.US,D,20151015,000000,22.779,22.779,22.3354,22.681,37023.247230228,0
+BME.US,D,20151016,000000,22.7974,23.219,22.6936,23.0949,23735.57432899,0
+BME.US,D,20151019,000000,22.9307,23.4762,22.7847,23.0114,35698.645354809,0
+BME.US,D,20151020,000000,22.9048,23.1707,22.6061,22.6993,21914.246750286,0
+BME.US,D,20151021,000000,22.8376,22.8376,22.0596,22.1673,46413.133323525,0
+BME.US,D,20151022,000000,22.3632,22.3632,21.5413,21.5566,47827.291615053,0
+BME.US,D,20151023,000000,21.7957,22.3794,21.7957,22.3582,21973.603909798,0
+BME.US,D,20151026,000000,22.4113,22.6552,22.2085,22.4055,29228.714968022,0
+BME.US,D,20151027,000000,22.5581,23.2919,22.4399,23.0949,41098.06416303,0
+BME.US,D,20151028,000000,23.1899,23.4598,22.8654,23.0364,46766.152219569,0
+BME.US,D,20151029,000000,23.0622,23.8719,23.0622,23.1018,28877.778779329,0
+BME.US,D,20151030,000000,23.2563,23.6499,22.9048,23.1959,39507.917100317,0
+BME.US,D,20151102,000000,23.4762,24.4873,23.4646,24.422,40568.015142127,0
+BME.US,D,20151103,000000,24.422,24.4364,24.0005,24.1897,45002.099093025,0
+BME.US,D,20151104,000000,24.1897,24.1897,23.7538,23.8573,24928.965641281,0
+BME.US,D,20151105,000000,23.9937,24.0869,23.578,23.7777,99199.351142003,0
+BME.US,D,20151106,000000,23.8977,24.2982,23.7058,23.772,28344.605697399,0
+BME.US,D,20151109,000000,23.6941,24.1368,23.5721,23.7114,35943.363468584,0
+BME.US,D,20151110,000000,23.8345,23.9937,23.6846,23.7883,21610.171476998,0
+BME.US,D,20151111,000000,23.8527,23.9688,23.7538,23.9371,10981.074509683,0
+BME.US,D,20151112,000000,23.7231,23.8055,23.2804,23.3148,35088.412100879,0
+BME.US,D,20151113,000000,23.2373,23.3101,22.4927,23.0335,26449.342007723,0
+BME.US,D,20151116,000000,22.8338,23.0383,22.828,22.9854,22219.36337725,0
+BME.US,D,20151117,000000,22.9633,23.1363,22.7935,22.9259,40370.157943754,0
+BME.US,D,20151118,000000,23.0201,23.2217,22.9259,23.0632,26272.311882863,0
+BME.US,D,20151119,000000,22.9691,23.6558,22.8568,23.0201,49543.442472516,0
+BME.US,D,20151120,000000,23.1448,23.4867,23.1448,23.3292,41784.31623528,0
+BME.US,D,20151123,000000,23.3235,23.3675,23.1036,23.1919,32446.497825767,0
+BME.US,D,20151124,000000,23.1677,23.6931,23.0844,23.4551,28822.587034519,0
+BME.US,D,20151125,000000,23.4551,24.0811,23.4551,24.0734,19040.110605506,0
+BME.US,D,20151127,000000,24.0994,24.3041,23.459,24.3041,17808.189207217,0
+BME.US,D,20151130,000000,24.1742,24.2933,23.9823,24.0102,32446.497825767,0
+BME.US,D,20151201,000000,24.1253,24.6008,24.0254,24.1638,20513.626056542,0
+BME.US,D,20151202,000000,24.3204,24.7552,24.0158,24.3855,30733.471029329,0
+BME.US,D,20151203,000000,24.4384,24.4384,23.7038,23.8335,48564.570017409,0
+BME.US,D,20151204,000000,23.9217,24.3115,23.649,23.915,50602.499160648,0
+BME.US,D,20151207,000000,23.7488,24.1426,23.4483,23.6414,59767.452860005,0
+BME.US,D,20151208,000000,24.1849,24.5862,23.7941,24.2722,65223.104766712,0
+BME.US,D,20151209,000000,24.3434,24.6545,24.1137,24.2117,65589.661260539,0
+BME.US,D,20151210,000000,24.2722,24.4085,23.9755,24.1061,75117.006039021,0
+BME.US,D,20151211,000000,23.9342,24.2051,23.8517,23.9688,49896.461368559,0
+BME.US,D,20151214,000000,23.9937,24.1944,23.2101,23.5482,75833.457367865,0
+BME.US,D,20151215,000000,23.7989,24.0668,23.5242,24.0254,84100.764198816,0
+BME.US,D,20151216,000000,24.4988,26.1525,24.4988,25.9278,89080.517475754,0
+BME.US,D,20151217,000000,25.7224,25.7224,25.056,25.2393,43202.63994151,0
+BME.US,D,20151218,000000,25.198,25.3199,24.1599,24.4173,48219.88195077,0
+BME.US,D,20151221,000000,24.4671,24.5304,24.0197,24.0533,39918.210448524,0
+BME.US,D,20151222,000000,24.0486,24.517,23.989,24.1926,56496.560964802,0
+BME.US,D,20151223,000000,24.5048,24.787,24.2712,24.425,38825.83044277,0
+BME.US,D,20151224,000000,24.642,24.7754,24.1196,24.2656,28822.587034519,0
+BME.US,D,20151228,000000,24.9146,26.1852,24.7285,25.4429,216261.04188236,0
+BME.US,D,20151229,000000,25.4996,25.4996,25.0349,25.0989,54765.831155879,0
+BME.US,D,20151230,000000,25.2133,25.2393,24.6881,24.9262,65588.619906865,0
+BME.US,D,20151231,000000,25.2632,25.8183,25.0395,25.1383,119559.89820822,0
+BME.US,D,20160104,000000,24.6036,25.5427,24.6036,24.9895,44533.489938985,0
+BME.US,D,20160105,000000,25.2883,25.2883,24.6708,25.026,27359.485120237,0
+BME.US,D,20160106,000000,24.9146,24.9885,24.7177,24.8273,30179.470873886,0
+BME.US,D,20160107,000000,24.5738,25.1922,24.279,24.279,45456.129295608,0
+BME.US,D,20160108,000000,24.3691,25.1807,24.3691,24.5968,30817.820677057,0
+BME.US,D,20160111,000000,24.6228,24.6228,23.6893,24.2136,58856.268393815,0
+BME.US,D,20160112,000000,24.3077,25.0723,23.9342,24.4469,39718.270542802,0
+BME.US,D,20160113,000000,24.4671,25.3861,24.4019,24.5871,31025.05005851,0
+BME.US,D,20160114,000000,24.593,24.593,23.8709,24.1522,50467.123182812,0
+BME.US,D,20160115,000000,23.6807,23.9496,23.5098,23.5847,28674.714812578,0
+BME.US,D,20160119,000000,24.7236,24.7236,23.7048,23.7671,35815.27696648,0
+BME.US,D,20160120,000000,23.4454,23.6596,21.0927,22.4927,137541.99347928,0
+BME.US,D,20160121,000000,22.4755,22.6618,22.1251,22.1654,34657.291679162,0
+BME.US,D,20160122,000000,22.246,23.3427,22.246,23.3311,32045.576660642,0
+BME.US,D,20160125,000000,22.8605,23.2697,22.6888,22.7204,21810.111382722,0
+BME.US,D,20160126,000000,22.7204,24.0274,22.6012,23.2966,37242.97285579,0
+BME.US,D,20160127,000000,23.7048,23.7488,22.6081,22.9144,51717.788947263,0
+BME.US,D,20160128,000000,22.8462,23.0834,22.3903,22.3903,57259.87320905,0
+BME.US,D,20160129,000000,22.5667,23.1161,22.4755,22.7992,27519.853586286,0
+BME.US,D,20160201,000000,22.7915,23.0191,22.4803,22.7147,32276.757176636,0
+BME.US,D,20160202,000000,22.5899,22.6341,22.4286,22.4591,22151.675388333,0
+BME.US,D,20160203,000000,22.5064,22.6888,22.1548,22.4803,29248.500687858,0
+BME.US,D,20160204,000000,22.3508,22.4035,22.1596,22.3248,29142.282612943,0
+BME.US,D,20160205,000000,22.1548,22.2903,21.4069,21.7419,40083.785682951,0
+BME.US,D,20160208,000000,21.1945,21.5161,20.6078,21.0927,77380.908929876,0
+BME.US,D,20160209,000000,20.7931,21.4856,19.9692,20.5743,67998.312312309,0
+BME.US,D,20160210,000000,20.5541,21.1455,20.5541,21.0313,40138.97742776,0
+BME.US,D,20160211,000000,20.9996,21.1168,19.1656,20.4158,62244.833254365,0
+BME.US,D,20160212,000000,20.1517,20.9745,20.0902,20.7615,19663.881457216,0
+BME.US,D,20160216,000000,21.1657,21.5719,20.9996,21.5161,35318.551263197,0
+BME.US,D,20160217,000000,21.4595,22.3528,21.4384,22.1,37166.954037469,0
+BME.US,D,20160218,000000,21.9205,22.3528,21.4328,21.6133,24482.224914427,0
+BME.US,D,20160219,000000,21.4463,21.6824,21.2071,21.2868,52722.695244262,0
+BME.US,D,20160222,000000,21.5039,21.7217,21.2667,21.4463,55318.789957646,0
+BME.US,D,20160223,000000,21.3164,22.2834,21.3164,21.9801,70414.252839808,0
+BME.US,D,20160224,000000,21.9205,22.414,21.664,22.3094,39421.484745241,0
+BME.US,D,20160225,000000,22.5361,22.6119,21.9157,22.6042,27549.011489203,0
+BME.US,D,20160226,000000,22.7108,22.7108,22.0088,22.6369,40962.688185195,0
+BME.US,D,20160229,000000,22.7108,22.7108,22.2548,22.5149,42500.767564125,0
+BME.US,D,20160301,000000,22.5034,22.7945,22.1,22.7551,50700.386406158,0
+BME.US,D,20160302,000000,22.8634,23.2015,22.2548,22.8836,53505.793208347,0
+BME.US,D,20160303,000000,22.8836,23.2555,22.5515,22.6321,26308.759261511,0
+BME.US,D,20160304,000000,22.6243,22.9671,22.5505,22.5774,39835.943508147,0
+BME.US,D,20160307,000000,22.3775,23.0248,22.3297,22.8578,36249.521449225,0
+BME.US,D,20160308,000000,22.7763,23.6183,22.6158,23.4772,26477.458556966,0
+BME.US,D,20160309,000000,23.1677,23.5165,23.1677,23.2582,21336.295460303,0
+BME.US,D,20160310,000000,23.3502,23.5511,22.9432,23.2293,39756.8006288,0
+BME.US,D,20160311,000000,23.3685,23.674,23.1545,23.337,16437.767770066,0
+BME.US,D,20160314,000000,23.2353,23.674,22.9058,22.9174,29080.842746079,0
+BME.US,D,20160315,000000,22.8732,23.3629,22.6081,22.73,20001.280048126,0
+BME.US,D,20160316,000000,22.465,23.0719,22.2412,22.3545,36954.517887638,0
+BME.US,D,20160317,000000,22.317,22.3921,21.9792,22.3228,47501.347914576,0
+BME.US,D,20160318,000000,22.1548,22.8491,22.0127,22.5178,42525.76005234,0
+BME.US,D,20160321,000000,22.1328,22.9297,22.0971,22.923,20858.314123182,0
+BME.US,D,20160322,000000,22.7339,23.3178,22.4842,23.1363,44477.256840501,0
+BME.US,D,20160323,000000,22.9346,23.2161,22.6186,22.8962,30655.369503657,0
+BME.US,D,20160324,000000,22.7454,23.0605,22.4169,22.5178,35838.186747343,0
+BME.US,D,20160328,000000,22.3671,22.6148,22.2163,22.6148,53455.808231917,0
+BME.US,D,20160329,000000,22.4352,22.7272,22.3873,22.7272,25842.232814823,0
+BME.US,D,20160330,000000,22.707,22.9981,22.5101,22.9981,28080.101863783,0
+BME.US,D,20160331,000000,23.0671,23.0671,22.4852,23.0373,27231.398618133,0
+BME.US,D,20160401,000000,22.7561,23.4369,22.6945,23.3502,18630.858610976,0
+BME.US,D,20160404,000000,23.0929,23.5262,23.0929,23.4369,33087.971689964,0
+BME.US,D,20160405,000000,23.1535,23.2293,22.7454,22.9499,19485.80997868,0
+BME.US,D,20160406,000000,22.9048,24.0322,22.8511,24.0092,32816.17838062,0
+BME.US,D,20160407,000000,23.7807,24.2866,23.7807,23.8315,23798.05554953,0
+BME.US,D,20160408,000000,23.7807,24.2329,23.7807,24.2329,44435.602693474,0
+BME.US,D,20160411,000000,24.0985,24.3625,23.7931,24.3539,33021.325054722,0
+BME.US,D,20160412,000000,24.2445,24.3625,23.8709,24.183,30082.624982051,0
+BME.US,D,20160413,000000,24.4287,24.4816,24.0092,24.3012,33824.208738647,0
+BME.US,D,20160414,000000,24.4826,24.4826,23.8546,24.1283,20339.719992709,0
+BME.US,D,20160415,000000,23.9601,24.1177,23.8602,24.0148,8320.4158684084,0
+BME.US,D,20160418,000000,23.6298,24.1416,23.5203,24.0668,49151.893490473,0
+BME.US,D,20160419,000000,23.988,24.3346,23.8709,23.988,46327.742322123,0
+BME.US,D,20160420,000000,24.1283,24.4959,23.9044,24.4585,30496.042391281,0
+BME.US,D,20160421,000000,24.3548,24.4767,24.158,24.4347,23250.30351614,0
+BME.US,D,20160422,000000,24.2876,24.4826,24.1704,24.3808,18229.937445852,0
+BME.US,D,20160425,000000,24.1781,24.4796,24.1609,24.3701,19390.005440522,0
+BME.US,D,20160426,000000,24.4135,24.7379,24.2329,24.3548,25940.120060332,0
+BME.US,D,20160427,000000,24.2455,24.4959,24.2377,24.3893,11069.589572113,0
+BME.US,D,20160428,000000,24.2876,24.4959,23.893,24.1177,35700.728062158,0
+BME.US,D,20160429,000000,24.1127,24.3711,23.8795,23.965,34194.930647176,0
+BME.US,D,20160502,000000,24.0753,24.4287,23.6001,24.0447,49051.923537611,0
+BME.US,D,20160503,000000,23.8286,24.1638,23.7777,23.8228,14312.364918073,0
+BME.US,D,20160504,000000,23.8286,24.0197,23.5203,23.5203,26749.251866309,0
+BME.US,D,20160505,000000,23.5145,24.1648,23.5145,23.8795,12440.011009262,0
+BME.US,D,20160506,000000,23.938,23.938,23.6164,23.6424,18067.486272452,0
+BME.US,D,20160509,000000,23.8537,23.9736,23.8449,23.8507,16899.087448378,0
+BME.US,D,20160510,000000,24.0447,24.3288,23.8468,24.1993,21527.904536622,0
+BME.US,D,20160511,000000,24.183,24.64,23.8439,24.1416,81458.849923703,0
+BME.US,D,20160512,000000,24.2329,24.3568,23.9736,24.1638,40547.188068613,0
+BME.US,D,20160513,000000,24.038,24.4095,23.9477,24.1503,18184.117884123,0
+BME.US,D,20160516,000000,24.28,24.4539,24.1359,24.2386,12839.890820711,0
+BME.US,D,20160517,000000,24.207,24.7754,24.207,24.3356,38462.39800997,0
+BME.US,D,20160518,000000,24.3307,24.6353,24.3307,24.4912,22166.254339792,0
+BME.US,D,20160519,000000,24.4095,24.59,24.1359,24.276,30144.064848914,0
+BME.US,D,20160520,000000,24.1897,24.8945,24.1897,24.8945,34769.757876131,0
+BME.US,D,20160523,000000,24.8493,24.8493,24.6545,24.6872,14992.36886827,0
+BME.US,D,20160524,000000,24.8493,25.2537,24.7419,24.9492,44841.730626977,0
+BME.US,D,20160525,000000,25.1078,25.3103,24.667,25.124,41955.098238086,0
+BME.US,D,20160526,000000,24.9022,24.9838,24.4721,24.4721,32624.569304302,0
+BME.US,D,20160527,000000,24.6132,25.0221,24.4721,24.7686,30150.312970968,0
+BME.US,D,20160531,000000,24.64,25.2104,24.64,24.9964,31973.723257023,0
+BME.US,D,20160601,000000,24.7946,24.9109,23.9727,24.2329,166294.80981752,0
+BME.US,D,20160602,000000,24.06,24.4539,23.648,23.8277,123629.50837265,0
+BME.US,D,20160603,000000,23.6528,23.9641,23.6528,23.9591,120520.02629718,0
+BME.US,D,20160606,000000,24.038,24.3461,23.9025,24.3356,71802.377289442,0
+BME.US,D,20160607,000000,24.1704,24.1704,23.7624,24.0304,45800.817362247,0
+BME.US,D,20160608,000000,24.0658,24.3539,23.8354,24.1704,96536.609793375,0
+BME.US,D,20160609,000000,24.0658,24.1042,23.7433,23.8354,52564.409485565,0
+BME.US,D,20160610,000000,23.868,23.914,23.0614,23.1373,62273.991157284,0
+BME.US,D,20160613,000000,23.219,23.3946,23.1181,23.2373,31859.174352702,0
+BME.US,D,20160614,000000,23.1064,23.4215,23.1064,23.1373,20488.633568328,0
+BME.US,D,20160615,000000,23.0939,23.4502,23.0939,23.3158,40198.334587272,0
+BME.US,D,20160616,000000,23.1475,23.4502,23.1229,23.1229,20085.629695854,0
+BME.US,D,20160617,000000,23.1171,23.2051,22.972,23.0939,111542.51625943,0
+BME.US,D,20160620,000000,23.0238,23.5367,22.9597,23.2746,62613.472455545,0
+BME.US,D,20160621,000000,23.2909,23.5415,23.2051,23.3245,43885.767952733,0
+BME.US,D,20160622,000000,23.4887,24.0581,23.3822,23.8065,47317.028313986,0
+BME.US,D,20160623,000000,23.8133,23.8133,23.4032,23.6011,32266.34363988,0
+BME.US,D,20160624,000000,22.972,23.4098,22.853,23.0383,35192.547468443,0
+BME.US,D,20160627,000000,22.9844,23.0479,22.6204,22.7675,36130.8071302,0
+BME.US,D,20160628,000000,23.1229,23.747,22.759,23.747,89781.348499463,0
+BME.US,D,20160629,000000,23.7316,23.747,23.3532,23.457,63591.303556975,0
+BME.US,D,20160630,000000,23.6298,23.6749,23.1979,23.5271,73745.543248197,0
+BME.US,D,20160701,000000,23.2563,23.7009,23.2563,23.6951,36814.976495099,0
+BME.US,D,20160705,000000,23.48,23.6951,23.4088,23.5857,16721.015969841,0
+BME.US,D,20160706,000000,23.6298,23.8171,23.2677,23.8171,17341.662760526,0
+BME.US,D,20160707,000000,23.8468,23.8468,23.6817,23.7009,19121.336192204,0
+BME.US,D,20160708,000000,23.8171,23.9515,23.6424,23.8381,16344.045939258,0
+BME.US,D,20160711,000000,23.7403,24.1993,23.7403,23.7998,37794.890303882,0
+BME.US,D,20160712,000000,24.158,24.183,23.7095,23.9352,35652.825793079,0
+BME.US,D,20160713,000000,24.0734,24.0734,23.578,23.7296,30702.23041906,0
+BME.US,D,20160714,000000,23.8459,23.99,23.6404,23.7163,47012.953040697,0
+BME.US,D,20160715,000000,23.8055,23.9564,23.4551,23.5646,31702.971301355,0
+BME.US,D,20160718,000000,23.434,23.6768,23.3128,23.5454,44605.343342604,0
+BME.US,D,20160719,000000,23.5511,23.8546,23.4261,23.4598,36804.562958342,0
+BME.US,D,20160720,000000,23.384,24.1368,23.384,23.8459,57955.497464383,0
+BME.US,D,20160721,000000,23.6941,24.0274,23.6941,23.865,84453.783094861,0
+BME.US,D,20160722,000000,23.7797,24.0005,23.6768,23.7296,92736.710230946,0
+BME.US,D,20160725,000000,23.8123,23.9084,23.649,23.7853,75029.532330266,0
+BME.US,D,20160726,000000,23.6528,23.9352,23.6528,23.6528,56194.568398864,0
+BME.US,D,20160727,000000,23.745,23.8123,23.3714,23.7729,77012.269728696,0
+BME.US,D,20160728,000000,23.6654,24.0811,23.6654,23.9304,45330.125500854,0
+BME.US,D,20160729,000000,24.0591,24.0591,23.8305,23.9783,44769.877223357,0
+BME.US,D,20160801,000000,23.9861,24.1033,23.9419,24.0591,55186.538040839,0
+BME.US,D,20160802,000000,23.9631,24.2136,23.8468,23.9861,53734.89101699,0
+BME.US,D,20160803,000000,23.9084,24.1897,23.8824,23.9572,35985.01761561,0
+BME.US,D,20160804,000000,24.0648,24.2337,23.6691,23.6941,71673.249433661,0
+BME.US,D,20160805,000000,23.7729,23.9419,23.7163,23.8537,35621.58518281,0
+BME.US,D,20160808,000000,23.7383,23.8537,23.7085,23.7085,43078.718854109,0
+BME.US,D,20160809,000000,23.6883,23.9698,23.6883,23.8123,43561.906959608,0
+BME.US,D,20160810,000000,23.9084,23.9227,23.4416,23.5242,73812.189883437,0
+BME.US,D,20160811,000000,23.5933,23.7681,23.5559,23.578,20429.276408817,0
+BME.US,D,20160812,000000,23.5454,23.8143,23.5454,23.6768,25662.078628935,0
+BME.US,D,20160815,000000,23.6768,23.9112,23.6768,23.8612,27029.376005058,0
+BME.US,D,20160816,000000,23.9371,23.9554,23.6768,23.7249,41569.797378097,0
+BME.US,D,20160817,000000,23.8335,23.8335,23.5933,23.7863,33007.787456939,0
+BME.US,D,20160818,000000,23.7998,23.8911,23.5991,23.6222,37397.093199784,0
+BME.US,D,20160819,000000,23.578,23.7009,23.5578,23.6154,32113.264649561,0
+BME.US,D,20160822,000000,23.5837,23.7739,23.5511,23.7403,30883.425958622,0
+BME.US,D,20160823,000000,23.6586,24.3461,23.5646,23.578,52196.811638061,0
+BME.US,D,20160824,000000,23.5511,23.7528,23.4196,23.5175,41081.40250422,0
+BME.US,D,20160825,000000,23.433,23.6212,23.1101,23.164,95903.466758583,0
+BME.US,D,20160826,000000,23.2841,23.503,23.2131,23.3916,32337.155689822,0
+BME.US,D,20160829,000000,23.2986,23.338,23.1859,23.2986,34112.6637068,0
+BME.US,D,20160830,000000,23.1979,23.2764,23.0863,23.1422,48001.197678886,0
+BME.US,D,20160831,000000,23.239,23.3926,23.0853,23.2343,43598.354338255,0
+BME.US,D,20160901,000000,23.2572,23.3783,22.9519,23.043,58962.486468731,0
+BME.US,D,20160902,000000,23.0527,23.2505,22.9633,22.9961,25269.488293217,0
+BME.US,D,20160906,000000,22.9961,23.2687,22.9834,23.1475,53188.180337275,0
+BME.US,D,20160907,000000,23.3783,23.8488,23.0527,23.1475,61230.554774286,0
+BME.US,D,20160908,000000,23.1313,23.3995,23.1313,23.3502,22918.111693609,0
+BME.US,D,20160909,000000,23.2841,23.2841,23.043,23.0671,26473.293142262,0
+BME.US,D,20160912,000000,22.9893,23.1555,22.8992,23.1313,37765.732400963,0
+BME.US,D,20160913,000000,23.1373,23.2455,22.8221,23.0661,51448.078345271,0
+BME.US,D,20160914,000000,23.0863,23.3474,23.0133,23.2505,50466.081829139,0
+BME.US,D,20160915,000000,23.285,23.4973,23.2071,23.239,85697.159383582,0
+BME.US,D,20160916,000000,23.3667,23.504,23.2071,23.3128,73996.509484028,0
+BME.US,D,20160919,000000,23.3582,23.6106,23.3207,23.3207,39297.563657838,0
+BME.US,D,20160920,000000,23.333,23.6183,23.262,23.262,59844.513032002,0
+BME.US,D,20160921,000000,23.3207,23.6308,23.3207,23.5789,52783.093757451,0
+BME.US,D,20160922,000000,23.4724,23.8583,23.4435,23.7355,68532.526747915,0
+BME.US,D,20160923,000000,23.697,23.8238,23.6212,23.7777,49448.679288033,0
+BME.US,D,20160926,000000,23.6366,23.7278,23.262,23.262,74247.475719856,0
+BME.US,D,20160927,000000,23.385,23.602,23.3552,23.602,43799.335597655,0
+BME.US,D,20160928,000000,23.602,23.6558,23.456,23.5789,50478.578073246,0
+BME.US,D,20160929,000000,23.6558,23.6558,22.8884,23.0036,50240.108081523,0
+BME.US,D,20160930,000000,23.1422,23.2505,22.9922,23.0863,70465.279169913,0
+BME.US,D,20161003,000000,23.1171,23.2131,22.9519,23.2071,26638.868376691,0
+BME.US,D,20161004,000000,23.2199,23.2199,23.0075,23.164,36344.284633707,0
+BME.US,D,20161005,000000,23.0863,23.3128,23.0863,23.239,25695.401946555,0
+BME.US,D,20161006,000000,23.2455,23.3639,23.1422,23.1707,28648.680970687,0
+BME.US,D,20161007,000000,23.164,23.3282,23.021,23.1171,57676.414679308,0
+BME.US,D,20161010,000000,23.2697,23.333,23.0999,23.3207,50313.002838819,0
+BME.US,D,20161011,000000,23.2199,23.2505,22.7596,22.8156,40882.50395217,0
+BME.US,D,20161012,000000,22.8481,23.0056,22.4449,22.5687,64269.22479982,0
+BME.US,D,20161013,000000,22.4389,22.6379,22.4187,22.4621,31855.008938,0
+BME.US,D,20161014,000000,22.6243,22.6858,22.3883,22.5918,40222.285721812,0
+BME.US,D,20161017,000000,22.4765,22.6012,21.9714,22.1778,63263.277149148,0
+BME.US,D,20161018,000000,22.2356,22.5101,22.22,22.3218,46883.825184917,0
+BME.US,D,20161019,000000,22.3346,22.6676,22.3346,22.5918,40703.391119962,0
+BME.US,D,20161020,000000,22.4765,22.704,22.3671,22.4727,47045.235004641,0
+BME.US,D,20161021,000000,22.5398,22.9202,22.4449,22.8982,46665.140913031,0
+BME.US,D,20161024,000000,22.8221,23.0939,22.6321,22.8674,44148.189078995,0
+BME.US,D,20161025,000000,22.7773,22.9202,22.467,22.4882,54875.173291821,0
+BME.US,D,20161026,000000,22.4765,22.7895,22.3804,22.4882,54987.63948879,0
+BME.US,D,20161027,000000,22.6178,22.6178,22.0578,22.1903,53631.7970031,0
+BME.US,D,20161028,000000,22.0788,22.1145,21.9023,22.1,25244.495805001,0
+BME.US,D,20161031,000000,22.3346,22.3671,21.9446,22.1279,53027.811871226,0
+BME.US,D,20161101,000000,22.0664,22.1654,21.3645,21.4231,70054.985821708,0
+BME.US,D,20161102,000000,21.3386,21.5201,21.0188,21.21,74256.847902939,0
+BME.US,D,20161103,000000,21.21,21.2234,20.8267,20.9209,61739.776721677,0
+BME.US,D,20161104,000000,20.9755,21.1254,20.8901,20.9679,48577.066261518,0
+BME.US,D,20161107,000000,21.28,21.5997,21.1158,21.5066,60498.483140308,0
+BME.US,D,20161108,000000,21.5777,21.8022,21.3032,21.7545,48146.987193476,0
+BME.US,D,20161109,000000,22.3026,23.3629,22.0664,23.3629,114555.15244308,0
+BME.US,D,20161110,000000,23.2363,24.4721,23.2363,24.3529,135944.55694084,0
+BME.US,D,20161111,000000,24.1186,24.5058,23.6749,24.2665,148199.20699583,0
+BME.US,D,20161114,000000,24.4922,24.6612,23.8325,24.593,90708.153270787,0
+BME.US,D,20161115,000000,24.7458,24.7458,23.625,24.3317,80361.263149573,0
+BME.US,D,20161116,000000,24.0648,24.3874,23.8842,24.1666,55163.628259975,0
+BME.US,D,20161117,000000,24.3479,24.5978,23.6298,23.8602,64582.67225619,0
+BME.US,D,20161118,000000,24.0476,24.252,23.6298,23.772,70405.922010402,0
+BME.US,D,20161121,000000,23.7853,24.2165,23.2217,23.2363,76687.367381894,0
+BME.US,D,20161122,000000,23.2784,23.8065,23.2784,23.6366,57722.234241036,0
+BME.US,D,20161123,000000,23.4551,23.6673,22.9297,22.9297,57737.85454617,0
+BME.US,D,20161125,000000,23.1181,23.5242,23.0999,23.4177,23183.656880899,0
+BME.US,D,20161128,000000,23.1949,23.3822,22.7176,22.8712,68912.620839525,0
+BME.US,D,20161129,000000,23.0595,23.5454,22.9193,23.3975,100403.15599105,0
+BME.US,D,20161130,000000,23.2582,23.4051,22.975,23.1648,78494.116009141,0
+BME.US,D,20161201,000000,23.042,23.8765,23.042,23.6298,93487.526231086,0
+BME.US,D,20161202,000000,23.4108,23.8842,23.4108,23.6874,43849.320574086,0
+BME.US,D,20161205,000000,23.6874,23.8546,23.2091,23.5242,34031.4381201,0
+BME.US,D,20161206,000000,23.459,23.5126,23.1949,23.3685,37315.867613084,0
+BME.US,D,20161207,000000,23.3311,23.4108,22.8251,22.8251,64888.830236829,0
+BME.US,D,20161208,000000,22.6061,22.8943,22.4399,22.4399,77078.916363938,0
+BME.US,D,20161209,000000,22.7388,23.0929,22.468,22.5543,89997.950063998,0
+BME.US,D,20161212,000000,22.7176,23.0595,22.5976,22.6926,55720.752476447,0
+BME.US,D,20161213,000000,22.5697,22.975,22.5697,22.922,60344.362796313,0
+BME.US,D,20161214,000000,22.9941,23.0036,22.8875,22.9346,51987.499549256,0
+BME.US,D,20161215,000000,22.9499,23.338,22.9499,23.1475,45835.182033542,0
+BME.US,D,20161216,000000,23.2217,23.241,22.4947,22.5216,64052.623235287,0
+BME.US,D,20161219,000000,22.7128,22.7541,22.4449,22.4498,54045.214412333,0
+BME.US,D,20161220,000000,22.465,22.7128,21.9666,21.9666,114823.82169139,0
+BME.US,D,20161221,000000,21.9743,22.3479,21.9743,22.245,91690.149786921,0
+BME.US,D,20161222,000000,22.2076,22.5687,22.0654,22.3479,64934.649798558,0
+BME.US,D,20161223,000000,22.1731,22.3681,22.1087,22.3218,59363.407633854,0
+BME.US,D,20161227,000000,22.4419,22.7945,22.4419,22.5792,90228.089226313,0
+BME.US,D,20161228,000000,22.7195,22.7339,21.9666,22.0088,88361.983439558,0
+BME.US,D,20161229,000000,22.1942,22.342,22.0088,22.0847,74344.321611692,0
+BME.US,D,20161230,000000,22.2767,22.3346,22.0012,22.1087,87429.971899855,0
+BME.US,D,20170103,000000,22.1212,22.5216,22.1212,22.5216,43558.78289858,0
+BME.US,D,20170104,000000,22.7339,22.8368,22.4498,22.7837,88937.852022191,0
+BME.US,D,20170105,000000,22.9297,22.9297,22.5726,22.8231,70248.677605377,0
+BME.US,D,20170106,000000,22.9759,22.9759,22.7964,22.8732,40051.503719007,0
+BME.US,D,20170109,000000,23.0546,23.1151,22.9558,23.1111,36486.950087272,0
+BME.US,D,20170110,000000,23.2535,23.4069,23.0834,23.2657,76591.562843736,0
+BME.US,D,20170111,000000,23.5126,23.5549,23.3724,23.5193,86595.847605663,0
+BME.US,D,20170112,000000,23.4704,23.4867,23.1141,23.3474,45653.98649398,0
+BME.US,D,20170113,000000,23.3399,23.5694,23.2946,23.5694,28055.109375568,0
+BME.US,D,20170117,000000,23.4551,23.4636,23.0297,23.0297,73848.637262084,0
+BME.US,D,20170118,000000,22.9681,23.6424,22.708,22.8751,62711.359701055,0
+BME.US,D,20170119,000000,22.8472,22.9681,22.6369,22.6543,54244.11296438,0
+BME.US,D,20170120,000000,22.5889,22.9001,22.5697,22.8836,62426.028793929,0
+BME.US,D,20170123,000000,22.7561,22.8836,22.5697,22.8127,78504.529545897,0
+BME.US,D,20170124,000000,22.7733,22.8395,22.6158,22.7733,72062.715708352,0
+BME.US,D,20170125,000000,22.7636,23.1045,22.73,22.8992,49451.803349059,0
+BME.US,D,20170126,000000,23.1045,23.2727,22.9144,23.1413,49595.510156297,0
+BME.US,D,20170127,000000,23.021,23.2465,22.8472,23.0133,50480.660780597,0
+BME.US,D,20170130,000000,22.8338,23.1111,22.8338,22.8923,34140.780256042,0
+BME.US,D,20170131,000000,22.974,23.1989,22.946,23.1989,53306.8946563,0
+BME.US,D,20170201,000000,23.0728,23.2151,22.9799,23.1475,33666.964333624,0
+BME.US,D,20170202,000000,23.2071,23.4233,23.1697,23.3906,30459.595012635,0
+BME.US,D,20170203,000000,23.4704,23.4858,23.2465,23.4233,53990.022667523,0
+BME.US,D,20170206,000000,23.2804,23.383,23.2263,23.2966,40053.586426357,0
+BME.US,D,20170207,000000,23.333,23.43,23.2151,23.2363,38759.183807531,0
+BME.US,D,20170208,000000,23.1141,23.2535,22.8029,22.8403,68197.210864356,0
+BME.US,D,20170209,000000,22.8683,23.43,22.8683,23.3052,61891.814358323,0
+BME.US,D,20170210,000000,23.1989,23.4675,23.1989,23.4388,41320.913849618,0
+BME.US,D,20170213,000000,23.459,23.4724,23.333,23.3582,81513.000314836,0
+BME.US,D,20170214,000000,23.4388,23.6682,23.2582,23.5991,59614.373869687,0
+BME.US,D,20170215,000000,23.6682,24.0753,23.506,23.9227,60960.844172294,0
+BME.US,D,20170216,000000,23.9217,24.1416,23.5636,23.5636,62751.972494405,0
+BME.US,D,20170217,000000,23.7538,23.8391,23.5434,23.7479,38414.495740891,0
+BME.US,D,20170221,000000,23.7834,23.914,23.7834,23.8612,56590.282795611,0
+BME.US,D,20170222,000000,23.8257,23.9581,23.5789,23.6759,73192.584446428,0
+BME.US,D,20170223,000000,23.8315,23.9813,23.8123,23.8123,49371.619116035,0
+BME.US,D,20170224,000000,23.7479,23.914,23.7326,23.8478,23180.532819871,0
+BME.US,D,20170227,000000,23.9956,24.1648,23.7911,24.1648,52828.913319179,0
+BME.US,D,20170228,000000,24.1416,24.158,23.9956,24.0994,39018.480872766,0
+BME.US,D,20170301,000000,24.3135,24.4529,24.2243,24.3509,42141.500546027,0
+BME.US,D,20170302,000000,24.2165,24.4019,24.1897,24.2319,25153.898035221,0
+BME.US,D,20170303,000000,24.1704,24.3234,24.0668,24.2992,44657.411026386,0
+BME.US,D,20170306,000000,24.2021,24.3135,24.1657,24.2598,23131.589197117,0
+BME.US,D,20170307,000000,24.3297,24.3297,24.037,24.037,34287.611124308,0
+BME.US,D,20170308,000000,24.0542,24.2214,24.0533,24.1963,35056.130136934,0
+BME.US,D,20170309,000000,24.3041,24.3135,24.1215,24.2386,26718.011256039,0
+BME.US,D,20170310,000000,24.2098,24.3041,24.1686,24.2386,29253.707456236,0
+BME.US,D,20170313,000000,24.3307,24.4566,24.1416,24.2473,37038.867535364,0
+BME.US,D,20170314,000000,24.1704,24.3416,24.1704,24.283,25325.721391702,0
+BME.US,D,20170315,000000,24.3952,24.4711,24.3952,24.4461,30372.121303881,0
+BME.US,D,20170316,000000,24.6582,24.6582,24.2473,24.305,66909.056367582,0
+BME.US,D,20170317,000000,24.3952,24.3952,24.28,24.3416,21378.990961004,0
+BME.US,D,20170320,000000,24.3608,24.5469,24.305,24.5469,23443.995299809,0
+BME.US,D,20170321,000000,24.524,24.5382,24.2319,24.2386,23714.747255478,0
+BME.US,D,20170322,000000,24.1849,24.4786,24.1704,24.2108,41841.59068744,0
+BME.US,D,20170323,000000,24.1849,24.4749,24.1849,24.2386,14301.951381318,0
+BME.US,D,20170324,000000,24.2473,24.3337,23.9286,23.9286,45156.219437021,0
+BME.US,D,20170327,000000,23.7565,24.1704,23.673,24.0658,31557.181786765,0
+BME.US,D,20170328,000000,24.1339,24.3681,24.0879,24.3681,58356.418629505,0
+BME.US,D,20170329,000000,24.4374,24.5038,24.2914,24.4624,19309.821207496,0
+BME.US,D,20170330,000000,24.4757,24.7379,24.1781,24.5094,49968.314772179,0
+BME.US,D,20170331,000000,24.5555,24.6582,24.4681,24.517,38596.73263413,0
+BME.US,D,20170403,000000,24.524,24.9204,24.1916,24.9204,23001.419987661,0
+BME.US,D,20170404,000000,24.9406,24.9406,24.594,24.594,27916.609336709,0
+BME.US,D,20170405,000000,24.6073,24.7754,24.2914,24.2992,39300.687718866,0
+BME.US,D,20170406,000000,24.3952,24.5382,24.1494,24.2089,43478.598665556,0
+BME.US,D,20170407,000000,24.2098,24.3701,24.2098,24.252,28374.804953992,0
+BME.US,D,20170410,000000,24.3874,24.3874,24.283,24.3608,20525.080946976,0
+BME.US,D,20170411,000000,24.4978,24.5094,24.2079,24.2598,30301.309253936,0
+BME.US,D,20170412,000000,24.2089,24.2598,24.1954,24.2309,19453.528014735,0
+BME.US,D,20170413,000000,24.2233,24.4307,24.1407,24.3874,36616.077943049,0
+BME.US,D,20170417,000000,24.4681,24.5392,24.3416,24.3608,22350.573940382,0
+BME.US,D,20170418,000000,24.282,24.4893,24.1407,24.1686,27831.218335305,0
+BME.US,D,20170419,000000,24.2155,24.5469,24.1686,24.1906,19996.073279746,0
+BME.US,D,20170420,000000,24.282,24.4374,24.1407,24.421,33989.783973074,0
+BME.US,D,20170421,000000,24.4085,24.4374,24.2098,24.3681,27831.218335305,0
+BME.US,D,20170424,000000,24.5662,24.6151,24.4529,24.524,27011.67299257,0
+BME.US,D,20170425,000000,24.7409,24.7409,24.4681,24.7044,36315.126730789,0
+BME.US,D,20170426,000000,24.7266,24.9599,24.7266,24.9444,45860.174521757,0
+BME.US,D,20170427,000000,24.9684,25.0733,24.7917,24.8071,27631.278429582,0
+BME.US,D,20170428,000000,24.9444,25.0097,24.8667,24.9444,24827.954334744,0
+BME.US,D,20170501,000000,25.125,25.5513,24.9599,25.0569,42637.184895634,0
+BME.US,D,20170502,000000,25.0963,25.3449,25.0963,25.3016,34268.866758146,0
+BME.US,D,20170503,000000,25.3516,25.3516,25.0963,25.2172,24108.378944874,0
+BME.US,D,20170504,000000,25.3228,25.3228,24.9599,25.2019,26112.984770491,0
+BME.US,D,20170505,000000,25.2374,25.5427,25.2374,25.244,21178.009701606,0
+BME.US,D,20170508,000000,25.1931,25.6003,24.9521,24.9521,27829.135627954,0
+BME.US,D,20170509,000000,25.0654,25.2325,24.8282,24.907,30568.937148577,0
+BME.US,D,20170510,000000,24.8282,25.2729,24.8282,24.8426,28327.944038588,0
+BME.US,D,20170511,000000,24.9186,25.1682,24.7552,24.7754,28680.962934631,0
+BME.US,D,20170512,000000,24.9242,25.4582,24.8917,24.9954,16750.17387276,0
+BME.US,D,20170515,000000,24.9186,25.1403,24.8917,25.0039,21845.517407695,0
+BME.US,D,20170516,000000,24.9608,25.8088,24.8071,24.8562,17907.117806402,0
+BME.US,D,20170517,000000,24.7034,25.0905,24.6372,24.6803,21096.784114905,0
+BME.US,D,20170518,000000,24.6872,24.9242,24.6872,24.7842,15847.320235975,0
+BME.US,D,20170519,000000,24.8282,24.9531,24.7486,24.7486,35578.889682107,0
+BME.US,D,20170522,000000,24.7256,25.0166,24.7256,24.9531,15019.444063838,0
+BME.US,D,20170523,000000,25.0511,25.0905,25.0039,25.0905,25344.465757864,0
+BME.US,D,20170524,000000,25.0761,25.1664,24.9242,25.0723,13266.845827725,0
+BME.US,D,20170525,000000,25.1097,25.7253,25.0386,25.0733,32536.054241872,0
+BME.US,D,20170526,000000,25.1769,25.1893,25.0166,25.1181,12029.71766106,0
+BME.US,D,20170530,000000,25.0586,25.0989,24.8513,24.8513,25314.26650127,0
+BME.US,D,20170531,000000,25.0309,25.0846,24.9752,25.0761,27614.616770771,0
+BME.US,D,20170601,000000,25.0846,25.4677,25.0846,25.3536,30328.384449503,0
+BME.US,D,20170602,000000,25.5696,25.7426,25.4899,25.6397,29827.493331518,0
+BME.US,D,20170605,000000,25.6339,25.8088,25.1298,25.2123,72404.279713966,0
+BME.US,D,20170606,000000,25.1595,25.3113,25.0971,25.3065,32055.990197399,0
+BME.US,D,20170607,000000,25.3324,25.8078,25.2123,25.246,32672.471573381,0
+BME.US,D,20170608,000000,25.2585,25.3843,25.2393,25.2393,25003.943105927,0
+BME.US,D,20170609,000000,25.3775,25.5235,25.317,25.4139,17539.519958899,0
+BME.US,D,20170612,000000,25.4139,25.4477,25.2825,25.3267,12440.011009262,0
+BME.US,D,20170613,000000,25.5138,25.5138,25.3324,25.3401,15681.745001546,0
+BME.US,D,20170614,000000,25.3843,25.5244,25.3708,25.4687,9884.5290892282,0
+BME.US,D,20170615,000000,25.4573,25.5253,25.1672,25.4294,19476.4377956,0
+BME.US,D,20170616,000000,25.5648,25.5648,25.3919,25.4918,10120.9163736,0
+BME.US,D,20170619,000000,25.4209,25.8241,25.4209,25.6416,46701.588291679,0
+BME.US,D,20170620,000000,25.707,25.947,25.707,25.8903,27806.225847089,0
+BME.US,D,20170621,000000,25.9221,26.2811,25.8346,26.2217,48834.2806194,0
+BME.US,D,20170622,000000,26.3589,26.5183,26.1497,26.2516,61706.453404057,0
+BME.US,D,20170623,000000,26.3954,26.4926,25.773,26.1419,46001.798621645,0
+BME.US,D,20170626,000000,26.1497,26.3092,26.1026,26.236,30707.437187439,0
+BME.US,D,20170627,000000,26.29,26.3185,25.8692,26.0756,35014.475989909,0
+BME.US,D,20170628,000000,26.0948,26.313,26.0948,26.2628,35620.543829134,0
+BME.US,D,20170629,000000,26.4837,26.4837,26.045,26.3504,38581.112328995,0
+BME.US,D,20170630,000000,26.3589,26.4886,26.2973,26.4281,27419.883633426,0
+BME.US,D,20170703,000000,26.4223,26.6441,26.4214,26.6038,15261.038116587,0
+BME.US,D,20170705,000000,26.5731,26.8891,26.4012,26.8601,27911.40256833,0
+BME.US,D,20170706,000000,26.8133,26.8611,26.3185,26.3868,59088.490263484,0
+BME.US,D,20170707,000000,26.4762,26.9226,26.4762,26.5443,38671.710098778,0
+BME.US,D,20170710,000000,26.6509,26.6509,26.3338,26.5155,30079.500921023,0
+BME.US,D,20170711,000000,26.3667,26.9861,26.313,26.4348,33029.655884128,0
+BME.US,D,20170712,000000,26.8296,27.0523,26.1621,26.775,26489.954801073,0
+BME.US,D,20170713,000000,26.892,26.892,26.4991,26.7882,15293.320080532,0
+BME.US,D,20170714,000000,26.8709,26.9947,26.8159,26.9458,29148.530734996,0
+BME.US,D,20170717,000000,26.8296,27.0312,26.8296,26.8507,19205.685839932,0
+BME.US,D,20170718,000000,26.8966,27.0562,26.7941,26.9812,21725.761734993,0
+BME.US,D,20170719,000000,27.0024,27.1175,26.8621,26.8621,30151.354324645,0
+BME.US,D,20170720,000000,26.9669,27.0888,26.892,27.0628,17054.249146048,0
+BME.US,D,20170721,000000,26.9957,27.2615,26.9957,27.254,17001.14010859,0
+BME.US,D,20170724,000000,27.254,27.5525,27.1915,27.2817,31018.801936456,0
+BME.US,D,20170725,000000,27.4825,27.4825,26.8709,26.9889,35266.483579414,0
+BME.US,D,20170726,000000,27.083,27.4172,26.8296,26.8296,35935.032639179,0
+BME.US,D,20170727,000000,26.8582,27.0024,26.2964,26.2964,41039.748357194,0
+BME.US,D,20170728,000000,26.4665,26.7307,26.4434,26.5885,33525.340233735,0
+BME.US,D,20170731,000000,26.6529,26.8228,26.5654,26.6681,36384.897427057,0
+BME.US,D,20170801,000000,26.7027,27.1636,26.6451,27.0446,23046.198195715,0
+BME.US,D,20170802,000000,26.8507,27.0091,26.8296,26.9591,20816.659976157,0
+BME.US,D,20170803,000000,27.1983,27.1983,26.8621,26.8709,33665.922979947,0
+BME.US,D,20170804,000000,27.1032,27.1032,26.4665,26.4837,35313.344494819,0
+BME.US,D,20170807,000000,26.7381,26.9074,26.4837,26.7557,13337.65787767,0
+BME.US,D,20170808,000000,26.7171,26.7355,26.1064,26.2811,48194.889462555,0
+BME.US,D,20170809,000000,26.2062,26.4156,25.9433,25.9979,43156.820379781,0
+BME.US,D,20170810,000000,25.8931,25.9979,25.534,25.5522,40704.432473636,0
+BME.US,D,20170811,000000,25.244,25.5208,24.9378,25.4219,52196.811638061,0
+BME.US,D,20170814,000000,25.6292,26.0766,25.5648,26.0507,27927.022873465,0
+BME.US,D,20170815,000000,26.1103,26.2379,25.8903,26.0402,32264.260932527,0
+BME.US,D,20170816,000000,26.0593,26.187,26.0535,26.0535,28815.29755879,0
+BME.US,D,20170817,000000,26.0141,26.0392,25.6377,25.6377,23396.093030731,0
+BME.US,D,20170818,000000,25.7922,25.8778,25.6205,25.8778,19777.389007863,0
+BME.US,D,20170821,000000,25.8903,25.8903,25.751,25.8857,17156.301806261,0
+BME.US,D,20170822,000000,25.8453,26.2234,25.8453,26.0325,31572.802091899,0
+BME.US,D,20170823,000000,25.9373,26.1036,25.9211,25.9462,22815.017679721,0
+BME.US,D,20170824,000000,25.9681,26.0834,25.9297,26.0834,24912.303982471,0
+BME.US,D,20170825,000000,26.166,26.2015,25.9297,25.9297,18917.230871779,0
+BME.US,D,20170828,000000,26.0085,26.166,25.9462,26.0766,30510.621342741,0
+BME.US,D,20170829,000000,25.9297,26.1064,25.9297,26.0325,14581.03416639,0
+BME.US,D,20170830,000000,26.0892,26.0892,25.9526,26.0325,38120.834004359,0
+BME.US,D,20170831,000000,26.0593,26.3224,26.0488,26.2304,31251.023806126,0
+BME.US,D,20170901,000000,26.3224,26.4972,26.2304,26.3762,21162.389396471,0
+BME.US,D,20170905,000000,26.3762,26.4807,26.2244,26.3378,22603.622883564,0
+BME.US,D,20170906,000000,26.4156,26.4156,26.2015,26.2791,20672.953168916,0
+BME.US,D,20170907,000000,26.4972,26.9044,26.4012,26.771,54234.740781299,0
+BME.US,D,20170908,000000,26.7307,26.8006,26.457,26.4762,30080.542274699,0
+BME.US,D,20170911,000000,26.6953,26.9131,26.4972,26.5355,24011.533053037,0
+BME.US,D,20170912,000000,26.5365,26.6192,26.4916,26.6115,21987.141507582,0
+BME.US,D,20170913,000000,26.5577,26.8006,26.5577,26.6337,34389.663784522,0
+BME.US,D,20170914,000000,26.6192,26.7346,26.3993,26.3993,15010.071880757,0
+BME.US,D,20170915,000000,26.5211,26.772,26.4704,26.6998,40814.815963255,0
+BME.US,D,20170918,000000,27.4902,27.4902,26.6751,26.9418,54105.612925521,0
+BME.US,D,20170919,000000,26.9975,27.0322,26.5355,26.5567,34816.618791536,0
+BME.US,D,20170920,000000,26.6115,26.7642,26.5502,26.6192,29948.290357894,0
+BME.US,D,20170921,000000,26.7642,26.7642,26.5355,26.6038,28808.008083059,0
+BME.US,D,20170922,000000,26.5502,26.5731,26.432,26.432,26931.488759547,0
+BME.US,D,20170925,000000,26.4406,26.5339,26.2993,26.3436,44278.358288453,0
+BME.US,D,20170926,000000,26.3742,26.6192,26.3742,26.4146,32130.967662045,0
+BME.US,D,20170927,000000,26.4704,26.6115,26.3993,26.4146,40573.221910504,0
+BME.US,D,20170928,000000,26.53,26.5798,26.432,26.5138,21016.59988188,0
+BME.US,D,20170929,000000,26.6365,26.7557,26.5798,26.7307,32336.114336147,0
+BME.US,D,20171002,000000,26.7642,27.0417,26.7642,26.9543,24566.574562155,0
+BME.US,D,20171003,000000,27.0215,27.0542,26.9524,27.034,29763.970757303,0
+BME.US,D,20171004,000000,26.9477,27.1128,26.8679,27.1051,47924.137506887,0
+BME.US,D,20171005,000000,27.0628,27.2723,26.962,26.9774,49895.420014884,0
+BME.US,D,20171006,000000,27.0552,27.4172,26.9975,26.9975,20439.689945572,0
+BME.US,D,20171009,000000,27.1368,27.3519,27.0608,27.2184,33893.979434915,0
+BME.US,D,20171010,000000,27.1676,27.2531,27.0456,27.0791,35296.682836007,0
+BME.US,D,20171011,000000,27.0791,27.3721,27.0791,27.1676,48138.65636407,0
+BME.US,D,20171012,000000,27.1676,27.2808,26.8929,27.1051,23609.570534237,0
+BME.US,D,20171013,000000,27.205,27.205,26.9918,27.0552,18350.734472227,0
+BME.US,D,20171016,000000,27.0936,27.1494,26.9408,27.034,20969.738966476,0
+BME.US,D,20171017,000000,27.034,27.1454,26.9534,27.1282,35803.822076047,0
+BME.US,D,20171018,000000,27.1752,27.1868,26.9918,27.0715,31235.403500991,0
+BME.US,D,20171019,000000,26.9841,27.1051,26.9841,27.0206,22101.690411904,0
+BME.US,D,20171020,000000,27.012,27.1608,26.8352,26.8709,34734.351851159,0
+BME.US,D,20171023,000000,26.9236,27.0225,26.77,26.8228,31284.347123745,0
+BME.US,D,20171024,000000,26.7612,26.9054,26.7228,26.7355,25620.424481909,0
+BME.US,D,20171025,000000,26.7228,26.8728,26.5,26.5,33933.550874589,0
+BME.US,D,20171026,000000,26.4032,26.4443,25.9654,26.1266,52108.296575632,0
+BME.US,D,20171027,000000,26.1351,26.5183,26.1351,26.4098,34218.881781716,0
+BME.US,D,20171030,000000,26.7228,26.7355,26.5616,26.5616,36441.130525543,0
+BME.US,D,20171031,000000,26.5616,26.6933,26.4098,26.5394,41393.808606913,0
+BME.US,D,20171101,000000,26.5547,26.6998,26.5547,26.601,26101.529880058,0
+BME.US,D,20171102,000000,26.5394,26.6422,26.5394,26.5616,17722.798205812,0
+BME.US,D,20171103,000000,26.6163,26.6883,26.5693,26.6163,20429.276408817,0
+BME.US,D,20171106,000000,26.6797,26.7095,26.5616,26.6077,18762.069174108,0
+BME.US,D,20171107,000000,26.6721,26.7612,26.5846,26.7162,27356.361059212,0
+BME.US,D,20171108,000000,26.6797,26.7612,26.6797,26.7162,20785.419365888,0
+BME.US,D,20171109,000000,26.6163,26.7528,25.9737,25.9737,57915.926024706,0
+BME.US,D,20171110,000000,26.1573,26.5644,26.1573,26.4176,21554.979732189,0
+BME.US,D,20171113,000000,26.2648,26.5183,25.8877,25.8877,58897.92254084,0
+BME.US,D,20171114,000000,25.8203,25.8547,25.5868,25.683,44804.241894653,0
+BME.US,D,20171115,000000,25.5975,26.5885,25.5851,25.9413,44760.505040276,0
+BME.US,D,20171116,000000,25.8749,26.166,25.8749,26.0584,20919.753990044,0
+BME.US,D,20171117,000000,25.9747,26.5808,25.9747,26.2571,22578.630395348,0
+BME.US,D,20171120,000000,26.2811,26.4251,26.2811,26.3811,29774.38429406,0
+BME.US,D,20171121,000000,26.456,26.6135,26.4195,26.5731,33822.126031294,0
+BME.US,D,20171122,000000,26.5808,26.6337,26.4195,26.4397,18641.272147733,0
+BME.US,D,20171124,000000,26.5961,26.741,26.5049,26.6135,9022.2882457937,0
+BME.US,D,20171127,000000,26.6135,26.6135,26.4625,26.5635,22166.254339792,0
+BME.US,D,20171128,000000,26.7854,26.9121,26.6923,26.8611,32345.486519228,0
+BME.US,D,20171129,000000,26.6843,26.84,26.5808,26.6038,25974.484731629,0
+BME.US,D,20171130,000000,26.7499,27.01,26.741,26.9121,39366.293000431,0
+BME.US,D,20171201,000000,26.9591,27.0436,26.8527,26.8833,34181.393049392,0
+BME.US,D,20171204,000000,26.9458,27.1282,26.8689,26.8689,37387.721016703,0
+BME.US,D,20171205,000000,26.8198,26.9679,26.741,26.741,39587.059979669,0
+BME.US,D,20171206,000000,26.6969,26.7758,26.4137,26.4625,35123.818125851,0
+BME.US,D,20171207,000000,26.4251,26.6969,26.4251,26.5365,21030.137479662,0
+BME.US,D,20171208,000000,26.5961,26.8823,26.5961,26.7583,17281.264247339,0
+BME.US,D,20171211,000000,26.8901,26.8901,26.6384,26.6778,32306.956433229,0
+BME.US,D,20171212,000000,26.6135,26.7055,26.4972,26.5577,34174.103573663,0
+BME.US,D,20171213,000000,26.531,27.0552,26.531,27.0466,23726.202145909,0
+BME.US,D,20171214,000000,26.9745,26.9745,26.719,26.7671,21088.453285501,0
+BME.US,D,20171215,000000,26.8699,26.9975,26.7287,26.9918,29733.771500709,0
+BME.US,D,20171218,000000,27.0274,27.1002,26.7976,26.841,62680.119090786,0
+BME.US,D,20171219,000000,26.741,26.9726,26.5567,26.6125,36056.871019228,0
+BME.US,D,20171220,000000,26.9044,26.9764,26.8563,26.9679,35736.134087132,0
+BME.US,D,20171221,000000,26.9975,27.0946,26.9131,27.0215,29339.098457641,0
+BME.US,D,20171222,000000,27.0053,27.2146,26.9408,27.0388,31151.053853264,0
+BME.US,D,20171226,000000,26.9975,27.155,26.6038,26.742,57897.181658546,0
+BME.US,D,20171227,000000,26.841,27.034,26.6969,26.9313,29970.158785081,0
+BME.US,D,20171228,000000,27.0215,27.0638,26.8335,26.9524,31479.080261092,0
+BME.US,D,20171229,000000,27.0724,27.2146,26.9236,27.2146,41003.300978546,0
+BME.US,D,20180102,000000,27.1214,27.2146,27.0446,27.1705,27166.834690244,0
+BME.US,D,20180103,000000,27.2146,27.3769,27.0504,27.3019,29267.24505402,0
+BME.US,D,20180104,000000,27.4018,27.4018,27.1897,27.2212,57730.565070443,0
+BME.US,D,20180105,000000,27.3933,27.4075,27.107,27.2146,56541.339172855,0
+BME.US,D,20180108,000000,27.155,27.4018,27.1128,27.2934,27636.485197959,0
+BME.US,D,20180109,000000,27.4018,27.496,27.2934,27.4652,51698.003227426,0
+BME.US,D,20180110,000000,27.4652,27.4652,27.2376,27.35,47577.366732898,0
+BME.US,D,20180111,000000,27.2846,27.4172,27.2846,27.3048,78033.837684504,0
+BME.US,D,20180112,000000,27.3088,27.5056,27.3088,27.421,47474.272719009,0
+BME.US,D,20180116,000000,27.5593,27.6254,27.3778,27.4297,49702.769584889,0
+BME.US,D,20180117,000000,27.445,27.5698,27.4365,27.445,69362.485627403,0
+BME.US,D,20180118,000000,27.5142,27.5324,27.4181,27.421,55323.996726025,0
+BME.US,D,20180119,000000,27.5593,27.5871,27.4711,27.5142,49460.134178464,0
+BME.US,D,20180122,000000,27.5506,27.7158,27.5506,27.7081,56503.850440531,0
+BME.US,D,20180123,000000,27.7303,27.7677,27.6263,27.663,46706.795060057,0
+BME.US,D,20180124,000000,27.7505,27.7754,27.6026,27.663,81293.274689276,0
+BME.US,D,20180125,000000,27.6929,27.9108,27.6929,27.737,64843.010675103,0
+BME.US,D,20180126,000000,27.8532,27.9636,27.7754,27.9098,78796.108575078,0
+BME.US,D,20180129,000000,27.8532,27.9953,27.8234,27.9098,80593.485019243,0
+BME.US,D,20180130,000000,27.7446,27.7446,27.3701,27.4662,72139.775880349,0
+BME.US,D,20180131,000000,27.4662,27.5871,26.9898,27.1474,81839.985368989,0
+BME.US,D,20180201,000000,27.0043,27.1387,26.9898,26.9965,65903.108716908,0
+BME.US,D,20180202,000000,26.9745,26.9928,26.4906,26.6249,114556.19379674,0
+BME.US,D,20180205,000000,26.5769,26.5769,25.0989,25.2613,94304.988866467,0
+BME.US,D,20180206,000000,25.1442,25.654,25.129,25.6042,114978.98338906,0
+BME.US,D,20180207,000000,25.4966,26.2323,25.4966,25.8134,116007.84082059,0
+BME.US,D,20180208,000000,25.8134,25.8768,24.9406,25.0866,77342.378843877,0
+BME.US,D,20180209,000000,25.1135,25.1893,24.5949,25.0521,134461.66930672,0
+BME.US,D,20180212,000000,25.1585,25.5783,25.1519,25.3853,60778.607279057,0
+BME.US,D,20180213,000000,25.3853,25.4439,25.1961,25.1961,59566.471600605,0
+BME.US,D,20180214,000000,25.3161,25.8499,25.2833,25.7627,116754.49140605,0
+BME.US,D,20180215,000000,25.9836,26.114,25.8271,26.02,37799.055718585,0
+BME.US,D,20180216,000000,26.02,26.3052,26.02,26.287,52928.88327204,0
+BME.US,D,20180220,000000,26.0343,26.3121,26.0343,26.0343,33820.043323942,0
+BME.US,D,20180221,000000,26.1391,26.356,26.1391,26.1488,31810.230729948,0
+BME.US,D,20180222,000000,26.2552,26.2964,26.0075,26.0277,27663.560393525,0
+BME.US,D,20180223,000000,26.02,26.2801,26.02,26.2801,25849.522290551,0
+BME.US,D,20180226,000000,26.4635,27.11,26.3293,26.9054,66086.386963822,0
+BME.US,D,20180227,000000,27.0369,27.0993,26.6816,26.7036,42149.831375432,0
+BME.US,D,20180228,000000,26.9141,26.9226,26.4261,26.4762,39853.646520634,0
+BME.US,D,20180301,000000,26.4982,26.6173,26.0411,26.2801,39902.590143388,0
+BME.US,D,20180302,000000,26.2801,26.457,26.1727,26.432,46177.78739283,0
+BME.US,D,20180305,000000,26.5452,26.7966,26.3456,26.7573,45469.666893391,0
+BME.US,D,20180306,000000,26.9783,27.0148,26.6741,26.8621,47197.272641285,0
+BME.US,D,20180307,000000,26.841,26.9985,26.7661,26.8114,60160.043195724,0
+BME.US,D,20180308,000000,26.8621,26.961,26.7844,26.9534,25132.029608033,0
+BME.US,D,20180309,000000,26.9696,27.5276,26.9696,27.5276,31715.467545463,0
+BME.US,D,20180312,000000,27.5353,27.5353,27.3,27.3145,67833.778431556,0
+BME.US,D,20180313,000000,27.4162,27.5585,27.2713,27.3058,49850.641806832,0
+BME.US,D,20180314,000000,27.4834,27.5727,27.0053,27.2501,26806.526318468,0
+BME.US,D,20180315,000000,27.3759,27.3759,27.1512,27.1954,30582.474746361,0
+BME.US,D,20180316,000000,27.1722,27.7399,27.1156,27.254,28020.744704272,0
+BME.US,D,20180319,000000,27.1512,27.1801,26.7538,26.9207,33138.99802007,0
+BME.US,D,20180320,000000,26.8881,27.0215,26.8881,26.9389,58239.787017833,0
+BME.US,D,20180321,000000,26.9975,27.1012,26.9121,26.9514,14296.744612938,0
+BME.US,D,20180322,000000,26.9112,26.9112,26.4156,26.4443,26246.278040971,0
+BME.US,D,20180323,000000,26.5644,26.6038,25.8251,25.8596,41028.293466762,0
+BME.US,D,20180326,000000,26.3195,26.3195,25.9747,26.187,35409.149032978,0
+BME.US,D,20180327,000000,26.0938,26.4674,25.8877,25.9836,78802.35669713,0
+BME.US,D,20180328,000000,26.0852,26.5404,26.068,26.3358,42984.997023301,0
+BME.US,D,20180329,000000,26.5009,26.5808,26.0957,26.5404,56191.444337839,0
+BME.US,D,20180402,000000,26.6278,27.6455,25.4889,25.6474,86506.291189559,0
+BME.US,D,20180403,000000,25.9565,25.9836,25.6118,25.927,61469.024766011,0
+BME.US,D,20180404,000000,25.5572,26.3531,25.441,26.3072,34997.814331098,0
+BME.US,D,20180405,000000,26.8016,26.8016,26.2399,26.3531,29546.327839093,0
+BME.US,D,20180406,000000,26.6135,26.6135,25.8739,25.992,57055.767888624,0
+BME.US,D,20180409,000000,26.1727,26.3782,26.0287,26.1036,36524.438819594,0
+BME.US,D,20180410,000000,26.1573,26.5731,26.1497,26.5482,55646.816365475,0
+BME.US,D,20180411,000000,26.6469,26.6469,26.3121,26.3686,29584.857925092,0
+BME.US,D,20180412,000000,26.6038,26.6278,26.4271,26.5193,30699.106358034,0
+BME.US,D,20180413,000000,26.6643,26.6643,26.2379,26.3264,28710.120837549,0
+BME.US,D,20180416,000000,26.4944,26.6873,26.3906,26.6479,34714.566131323,0
+BME.US,D,20180417,000000,26.8478,26.8478,26.7008,26.7459,34004.362924532,0
+BME.US,D,20180418,000000,26.7824,26.8803,26.6337,26.6337,38363.469410785,0
+BME.US,D,20180419,000000,26.6135,26.6721,26.5355,26.6287,47802.299126837,0
+BME.US,D,20180420,000000,26.7008,26.7008,26.5108,26.6337,31666.523922708,0
+BME.US,D,20180423,000000,26.6863,26.773,26.5009,26.6643,37424.168395353,0
+BME.US,D,20180424,000000,26.7824,26.7872,26.4069,26.4674,49980.811016286,0
+BME.US,D,20180425,000000,26.6394,26.6394,26.3195,26.5567,35222.746725037,0
+BME.US,D,20180426,000000,26.8036,26.9783,26.6337,26.8325,80728.860997076,0
+BME.US,D,20180427,000000,26.9236,26.96,26.8361,26.9408,44668.865916819,0
+BME.US,D,20180430,000000,27.1051,27.1771,26.6853,26.7008,69238.564540001,0
+BME.US,D,20180501,000000,26.8036,26.8036,26.5404,26.7642,35271.690347793,0
+BME.US,D,20180502,000000,26.7951,26.8478,26.6221,26.6337,68539.816223644,0
+BME.US,D,20180503,000000,26.5808,26.6863,26.313,26.4781,54842.891327877,0
+BME.US,D,20180504,000000,26.4781,26.6933,26.3522,26.6135,21992.348275959,0
+BME.US,D,20180507,000000,26.7105,26.8478,26.7105,26.8178,27320.955034237,0
+BME.US,D,20180508,000000,26.8843,26.8843,26.6394,26.6394,32291.336128095,0
+BME.US,D,20180509,000000,26.773,26.8699,26.6933,26.8478,32755.779867433,0
+BME.US,D,20180510,000000,26.8114,27.1051,26.8114,27.0167,23731.408914287,0
+BME.US,D,20180511,000000,27.154,27.4547,27.154,27.4268,42269.587048131,0
+BME.US,D,20180514,000000,27.5431,27.6026,27.3893,27.4268,41320.913849618,0
+BME.US,D,20180515,000000,27.4066,27.4181,27.3182,27.3432,21938.197884826,0
+BME.US,D,20180516,000000,27.3605,27.6101,27.298,27.5506,32531.888827169,0
+BME.US,D,20180517,000000,27.4489,27.6263,27.4489,27.6263,29654.628621361,0
+BME.US,D,20180518,000000,27.6263,27.7263,27.5651,27.7263,20156.441745796,0
+BME.US,D,20180521,000000,27.7705,27.8591,27.3375,27.4719,42973.542132869,0
+BME.US,D,20180522,000000,27.4547,28.0558,27.3979,27.9098,35040.509831799,0
+BME.US,D,20180523,000000,27.8591,27.8591,27.5267,27.7024,22484.908564539,0
+BME.US,D,20180524,000000,27.6333,28.0922,27.5795,27.9482,33530.547002113,0
+BME.US,D,20180525,000000,27.9138,28.1,27.8704,27.9656,34920.754159101,0
+BME.US,D,20180529,000000,27.9656,28.0922,27.6812,27.8032,42428.914160505,0
+BME.US,D,20180530,000000,28.0184,28.1068,27.9828,28.1068,37259.6345146,0
+BME.US,D,20180531,000000,28.124,28.2249,28.072,28.2027,55182.372626139,0
+BME.US,D,20180601,000000,28.2383,28.434,28.2191,28.3765,32740.159562298,0
+BME.US,D,20180604,000000,28.4928,28.5176,28.2392,28.5176,32554.798608032,0
+BME.US,D,20180605,000000,28.5945,28.7846,28.5945,28.7846,49769.416220132,0
+BME.US,D,20180606,000000,28.8623,28.9508,28.7617,28.7846,45093.738216482,0
+BME.US,D,20180607,000000,28.7617,28.8623,28.7289,28.7617,29137.075844566,0
+BME.US,D,20180608,000000,28.7923,28.991,28.7155,28.8989,36607.747113646,0
+BME.US,D,20180611,000000,28.8923,29.2063,28.8923,29.1842,27764.571700062,0
+BME.US,D,20180612,000000,29.1842,29.7527,29.1755,29.523,62622.844638625,0
+BME.US,D,20180613,000000,29.4742,29.914,29.4116,29.597,56504.891794207,0
+BME.US,D,20180614,000000,30.0291,30.7111,29.5145,30.3747,44833.399797571,0
+BME.US,D,20180615,000000,30.3747,30.4727,29.9859,30.3893,40820.022731632,0
+BME.US,D,20180618,000000,30.0676,30.0676,29.3665,29.3665,71385.835819183,0
+BME.US,D,20180619,000000,29.334,29.5605,28.9872,29.4481,37902.149732473,0
+BME.US,D,20180620,000000,29.4481,29.8275,29.4481,29.5605,41771.819991173,0
+BME.US,D,20180621,000000,29.7237,30.108,29.1381,29.8016,35299.806897036,0
+BME.US,D,20180622,000000,29.9888,30.0214,29.7315,29.7449,46969.21618632,0
+BME.US,D,20180625,000000,29.597,29.91,29.4308,29.667,41676.015453012,0
+BME.US,D,20180626,000000,29.6403,29.792,29.1966,29.4993,42806.925544766,0
+BME.US,D,20180627,000000,29.597,29.8602,29.2896,29.7084,52675.834328859,0
+BME.US,D,20180628,000000,29.6758,29.7804,29.4569,29.7804,35117.570003798,0
+BME.US,D,20180629,000000,30.152,30.1886,29.7286,29.7449,54572.139372209,0
+BME.US,D,20180702,000000,29.6834,29.9601,29.6834,29.839,35319.592616872,0
+BME.US,D,20180703,000000,30.0676,30.2617,29.2611,30.2617,19347.309939819,0
+BME.US,D,20180705,000000,30.3664,30.7609,30.2453,30.6399,31774.824704974,0
+BME.US,D,20180706,000000,30.8377,31.5638,30.6476,30.7312,41473.992839939,0
+BME.US,D,20180709,000000,31.1701,31.2133,30.7377,31.0528,60082.983023726,0
+BME.US,D,20180710,000000,31.2306,31.9488,30.9413,31.0058,34098.08475534,0
+BME.US,D,20180711,000000,30.9348,31.5761,30.9348,31.3024,53447.477402511,0
+BME.US,D,20180712,000000,31.6079,31.848,31.4196,31.5272,66283.202808519,0
+BME.US,D,20180713,000000,31.5426,31.9027,31.3976,31.895,28040.530424109,0
+BME.US,D,20180716,000000,31.9613,32.0949,31.3669,31.5579,38083.345272037,0
+BME.US,D,20180717,000000,31.4541,31.4541,30.6496,31.2536,61604.400743845,0
+BME.US,D,20180718,000000,31.0509,31.2287,30.8513,31.076,47822.084846674,0
+BME.US,D,20180719,000000,30.9576,30.9576,30.5017,30.5131,29574.444388335,0
+BME.US,D,20180720,000000,30.5102,30.9241,30.2548,30.6486,45754.997800519,0
+BME.US,D,20180723,000000,30.5843,30.7138,30.5411,30.6188,26423.308165833,0
+BME.US,D,20180724,000000,30.6975,31.7664,30.6658,30.9384,57671.207910931,0
+BME.US,D,20180725,000000,31.0672,31.0932,30.6188,30.7284,36503.611746082,0
+BME.US,D,20180726,000000,30.7284,30.8837,30.3325,30.3325,29110.000648997,0
+BME.US,D,20180727,000000,30.5699,30.9137,29.939,30.4891,46121.554294344,0
+BME.US,D,20180730,000000,30.3039,30.4403,30.1376,30.206,22567.175504917,0
+BME.US,D,20180731,000000,30.2617,30.9876,29.9601,30.9876,21499.78798738,0
+BME.US,D,20180801,000000,30.7486,30.9807,30.5553,30.9807,25631.879372342,0
+BME.US,D,20180802,000000,30.8338,31.1594,30.6025,30.9605,21138.43826193,0
+BME.US,D,20180803,000000,31.0365,31.121,30.8714,30.9576,23443.995299809,0
+BME.US,D,20180806,000000,30.8675,30.9942,30.8675,30.9942,24144.826323519,0
+BME.US,D,20180807,000000,30.9674,31.3591,30.9521,31.2536,24320.815094703,0
+BME.US,D,20180808,000000,31.2536,31.3669,31.0452,31.1393,29788.963245519,0
+BME.US,D,20180809,000000,31.4456,31.5705,31.2287,31.3591,25016.439350035,0
+BME.US,D,20180810,000000,31.2188,31.6012,31.0672,31.6012,19879.441668075,0
+BME.US,D,20180813,000000,31.6491,31.6491,31.2188,31.4541,23131.589197117,0
+BME.US,D,20180814,000000,31.3774,31.9209,31.3093,31.9209,24060.476675792,0
+BME.US,D,20180815,000000,31.9209,32.1812,31.654,32.1812,31569.678030873,0
+BME.US,D,20180816,000000,32.1812,32.2042,31.9633,31.9633,45313.463842045,0
+BME.US,D,20180817,000000,31.9633,32.3059,31.8518,32.3059,24355.179766001,0
+BME.US,D,20180820,000000,32.3405,32.3405,31.5436,31.5589,53187.138983599,0
+BME.US,D,20180821,000000,31.5715,31.5715,31.2247,31.2527,26656.571389178,0
+BME.US,D,20180822,000000,31.3506,31.3506,31.0923,31.1065,19305.655792794,0
+BME.US,D,20180823,000000,31.2179,31.5858,31.1621,31.2823,21658.073746077,0
+BME.US,D,20180824,000000,31.3774,31.9306,31.074,31.9306,29718.151195576,0
+BME.US,D,20180827,000000,31.7683,31.9382,31.5868,31.728,41839.507980091,0
+BME.US,D,20180828,000000,31.8077,31.8441,31.3255,31.3728,27232.439971809,0
+BME.US,D,20180829,000000,31.5657,32.334,31.1594,32.2186,61931.385797997,0
+BME.US,D,20180830,000000,32.0593,32.2975,31.7356,32.2042,36609.829820996,0
+BME.US,D,20180831,000000,32.4453,32.5057,32.0687,32.4049,38908.097383148,0
+BME.US,D,20180904,000000,32.2638,32.3271,31.9805,32.0381,37065.94273093,0
+BME.US,D,20180905,000000,32.2042,32.8956,32.1187,32.3148,45438.42628312,0
+BME.US,D,20180906,000000,32.3148,32.7017,32.0439,32.0765,25133.070961707,0
+BME.US,D,20180907,000000,32.3148,32.4568,31.3334,31.387,60341.238735285,0
+BME.US,D,20180910,000000,32.2418,32.2418,31.1558,31.7587,35706.976184213,0
+BME.US,D,20180911,000000,31.6742,31.6742,31.1833,31.3582,43103.711342325,0
+BME.US,D,20180912,000000,31.3255,31.8441,31.2582,31.5513,37333.570625572,0
+BME.US,D,20180913,000000,31.5513,32.0525,31.5513,32.0131,27321.996387914,0
+BME.US,D,20180914,000000,31.8461,32.0707,31.6886,31.6886,29849.361758708,0
+BME.US,D,20180917,000000,31.5368,31.8211,31.5368,31.675,34059.554669341,0
+BME.US,D,20180918,000000,31.4447,31.7596,31.2162,31.7596,25794.330545742,0
+BME.US,D,20180919,000000,31.7923,31.9593,31.5513,31.9526,21914.246750286,0
+BME.US,D,20180920,000000,32.0467,32.6872,31.8096,31.9901,50692.055576752,0
+BME.US,D,20180921,000000,32.236,32.378,31.8903,32.2857,18157.042688557,0
+BME.US,D,20180924,000000,32.1994,32.7073,32.1889,32.4731,45972.640718728,0
+BME.US,D,20180925,000000,32.4808,33.0598,32.4731,32.6825,43202.63994151,0
+BME.US,D,20180926,000000,32.9224,33.3864,32.5395,33.3864,51624.067116456,0
+BME.US,D,20180927,000000,33.4257,33.5516,32.7458,33.3248,33843.994458482,0
+BME.US,D,20180928,000000,33.5574,33.7473,33.2778,33.2778,46417.298738227,0
+BME.US,D,20181001,000000,33.3105,34.2507,33.3105,33.7684,43836.824329978,0
+BME.US,D,20181002,000000,33.7684,34.4215,33.4374,34.4215,51259.593329981,0
+BME.US,D,20181003,000000,34.4292,34.4292,33.6053,33.6764,59183.253447968,0
+BME.US,D,20181004,000000,33.708,33.708,32.9426,33.2933,34024.14864437,0
+BME.US,D,20181005,000000,33.2933,34.2074,33.1309,33.948,72404.279713966,0
+BME.US,D,20181008,000000,33.9397,33.9559,33.0081,33.0081,75531.464801928,0
+BME.US,D,20181009,000000,32.864,33.3105,32.3223,32.4174,61153.494602289,0
+BME.US,D,20181010,000000,32.4174,33.1118,31.5934,31.5934,65365.770220276,0
+BME.US,D,20181011,000000,31.6242,32.9562,31.4619,31.9229,52411.330495245,0
+BME.US,D,20181012,000000,32.2619,33.0243,32.1697,32.4108,32082.02403929,0
+BME.US,D,20181015,000000,32.9849,32.9849,31.9151,32.4348,68600.21473683,0
+BME.US,D,20181016,000000,32.6872,32.8688,32.6556,32.7891,82291.93286422,0
+BME.US,D,20181017,000000,32.9312,33.49,32.475,32.8102,83719.62875353,0
+BME.US,D,20181018,000000,32.9909,33.0839,31.9229,32.6095,43516.08739788,0
+BME.US,D,20181019,000000,32.7247,32.7967,31.9738,32.3877,60905.652427485,0
+BME.US,D,20181022,000000,32.0343,32.1792,30.7304,30.7446,92095.236366748,0
+BME.US,D,20181023,000000,30.3517,30.6035,29.84,30.2499,86542.738568204,0
+BME.US,D,20181024,000000,30.3201,31.2536,29.9446,30.3738,49704.852292241,0
+BME.US,D,20181025,000000,30.2991,30.6506,29.939,29.9582,46363.148347093,0
+BME.US,D,20181026,000000,29.6306,29.6306,28.9816,29.3108,72889.550526815,0
+BME.US,D,20181029,000000,29.8726,30.5478,29.1102,29.1457,90272.867434368,0
+BME.US,D,20181030,000000,29.2906,29.3877,28.7952,29.089,58759.422501978,0
+BME.US,D,20181031,000000,29.2522,30.0944,29.1833,29.8804,60757.780205543,0
+BME.US,D,20181101,000000,30.0119,30.7761,30.0119,30.0772,60528.682396901,0
+BME.US,D,20181102,000000,30.2164,30.5342,29.7094,29.913,38492.597266564,0
+BME.US,D,20181105,000000,30.5093,30.8071,30.2654,30.7514,78575.34159584,0
+BME.US,D,20181106,000000,30.7514,30.9423,30.7304,30.7514,20104.374062015,0
+BME.US,D,20181107,000000,30.7514,31.7356,30.7514,31.7356,45829.975265164,0
+BME.US,D,20181108,000000,31.728,32.1975,31.4024,31.7913,36300.54777933,0
+BME.US,D,20181109,000000,31.728,32.2225,31.4332,32.1044,39453.766709186,0
+BME.US,D,20181112,000000,31.8316,32.1956,31.3496,31.4504,50573.341257729,0
+BME.US,D,20181113,000000,31.4418,32.2014,31.4244,31.4927,37386.679663029,0
+BME.US,D,20181114,000000,31.6012,32.0007,31.0134,31.1671,37313.784905733,0
+BME.US,D,20181115,000000,31.2296,31.5099,30.4323,30.9492,36383.856073381,0
+BME.US,D,20181116,000000,30.9492,30.9492,30.424,30.7042,34015.817814964,0
+BME.US,D,20181119,000000,30.7042,30.7042,30.2012,30.6139,38865.401882446,0
+BME.US,D,20181120,000000,30.0291,30.3645,29.5692,29.6662,54056.669302763,0
+BME.US,D,20181121,000000,29.6076,30.6946,29.6076,30.6543,35681.983695998,0
+BME.US,D,20181123,000000,30.8032,31.4024,30.7648,31.362,23997.995455253,0
+BME.US,D,20181126,000000,31.3113,31.6233,31.2114,31.5858,20312.644797145,0
+BME.US,D,20181127,000000,31.5416,31.7989,31.2114,31.2114,41550.01165826,0
+BME.US,D,20181128,000000,31.6089,31.6089,30.6237,31.6012,56793.346762363,0
+BME.US,D,20181129,000000,31.5858,32.2839,31.3371,32.2418,28873.613364627,0
+BME.US,D,20181130,000000,32.5336,32.7574,31.7204,32.7162,31998.715745239,0
+BME.US,D,20181203,000000,32.8764,33.5793,32.8764,33.2375,48973.822011938,0
+BME.US,D,20181204,000000,33.0667,33.467,32.283,32.9254,39109.078642547,0
+BME.US,D,20181206,000000,32.4405,32.4405,31.6089,32.2418,39597.473516424,0
+BME.US,D,20181207,000000,32.1323,32.9909,31.6598,31.7759,29669.20757282,0
+BME.US,D,20181210,000000,31.6089,31.9421,30.5795,30.6064,53479.759366457,0
+BME.US,D,20181211,000000,30.7869,31.2784,30.2435,31.0644,25330.928160079,0
+BME.US,D,20181212,000000,31.0827,32.6086,30.8857,31.6501,33955.419301779,0
+BME.US,D,20181213,000000,31.6501,31.8767,31.2612,31.4244,24714.446784098,0
+BME.US,D,20181214,000000,31.3764,31.3764,30.6658,30.7148,29299.527017965,0
+BME.US,D,20181217,000000,30.3335,30.3482,29.1823,29.1823,62393.746829983,0
+BME.US,D,20181218,000000,30.1214,30.1952,28.9017,29.2129,35702.81076951,0
+BME.US,D,20181219,000000,29.1102,29.1102,27.6401,27.6401,80988.158062311,0
+BME.US,D,20181220,000000,27.2713,27.9579,26.3849,26.4936,74605.70138428,0
+BME.US,D,20181221,000000,26.3062,26.8468,25.656,25.656,114829.02845976,0
+BME.US,D,20181224,000000,25.4169,26.9418,25.4169,26.7765,64911.740017695,0
+BME.US,D,20181226,000000,26.8985,27.8244,26.6778,27.6401,55219.86135846,0
+BME.US,D,20181227,000000,27.5997,29.331,27.2443,29.331,64239.025543227,0
+BME.US,D,20181228,000000,29.3398,29.5866,28.3525,28.5052,76359.340974067,0
+BME.US,D,20181231,000000,28.6031,29.1641,28.4255,28.9488,68499.203430292,0
+BME.US,D,20190102,000000,28.7405,30.0301,28.6282,29.8888,52880.981002961,0
+BME.US,D,20190103,000000,29.3473,29.7834,28.6214,28.9345,30960.486130621,0
+BME.US,D,20190104,000000,28.9488,30.0177,28.7165,29.6374,43560.865605933,0
+BME.US,D,20190107,000000,29.7834,30.6506,29.7834,30.1952,37108.638231632,0
+BME.US,D,20190108,000000,31.5715,31.5715,30.2876,30.5238,67911.879957229,0
+BME.US,D,20190109,000000,31.5099,32.0121,31.1095,31.3361,74380.76899034,0
+BME.US,D,20190110,000000,31.7221,31.7221,30.4939,30.784,51715.706239913,0
+BME.US,D,20190111,000000,30.3787,31.3688,29.7084,30.8963,64038.044283827,0
+BME.US,D,20190114,000000,30.9827,31.2095,30.69,30.69,34598.975873326,0
+BME.US,D,20190115,000000,31.2055,32.261,30.9655,31.9258,39234.041083625,0
+BME.US,D,20190116,000000,32.0362,32.0362,31.1843,31.2536,47912.682616455,0
+BME.US,D,20190117,000000,30.9684,31.9431,30.9586,31.3381,32058.07290475,0
+BME.US,D,20190118,000000,31.5129,31.5725,30.9961,30.9961,40637.785838394,0
+BME.US,D,20190122,000000,30.9531,31.5214,30.568,30.5813,46399.595725742,0
+BME.US,D,20190123,000000,30.8081,31.5129,30.7446,31.0817,42874.613533681,0
+BME.US,D,20190124,000000,31.1913,31.1913,30.1568,30.9531,34829.115035643,0
+BME.US,D,20190125,000000,30.975,31.2114,30.8155,30.8224,35993.348445015,0
+BME.US,D,20190128,000000,30.7358,30.8397,30.3999,30.4585,39150.732789573,0
+BME.US,D,20190129,000000,30.4585,31.4793,30.3537,31.4187,30408.568682529,0
+BME.US,D,20190130,000000,31.2958,31.6386,31.2114,31.3381,42272.711109158,0
+BME.US,D,20190131,000000,31.4629,31.917,31.2306,31.6712,45613.373700628,0
+BME.US,D,20190201,000000,31.8922,32.7027,31.724,32.1899,37683.465460589,0
+BME.US,D,20190204,000000,32.4126,32.668,31.9508,32.668,43590.023508849,0
+BME.US,D,20190205,000000,32.4126,32.6526,31.9603,32.1187,43253.666271617,0
+BME.US,D,20190206,000000,31.8163,32.6451,31.6041,32.6451,50056.82983461,0
+BME.US,D,20190207,000000,32.5796,32.5796,31.4965,31.6291,24634.262551073,0
+BME.US,D,20190208,000000,31.5387,32.0573,31.5387,31.5387,22049.622728122,0
+BME.US,D,20190211,000000,31.5725,31.6742,30.9463,31.2306,45489.452613227,0
+BME.US,D,20190212,000000,31.3034,31.775,31.3034,31.6857,37396.05184611,0
+BME.US,D,20190213,000000,31.8922,32.3916,31.6474,31.8087,68398.192123756,0
+BME.US,D,20190214,000000,31.8087,32.815,31.7826,32.815,34867.645121643,0
+BME.US,D,20190215,000000,32.815,32.8985,32.1353,32.7209,28965.252488082,0
+BME.US,D,20190219,000000,32.7142,32.7458,32.2436,32.3675,40384.736895214,0
+BME.US,D,20190220,000000,32.3847,32.4261,32.2081,32.3405,20528.205008003,0
+BME.US,D,20190221,000000,32.335,32.3675,31.9775,32.1764,21786.160248182,0
+BME.US,D,20190222,000000,32.4673,32.8669,32.1535,32.4808,37252.34503887,0
+BME.US,D,20190225,000000,32.8083,32.815,32.4673,32.7275,20310.562089793,0
+BME.US,D,20190226,000000,32.5279,32.691,32.1273,32.2975,43755.598743279,0
+BME.US,D,20190227,000000,32.2081,32.3588,32.087,32.328,26645.116498744,0
+BME.US,D,20190228,000000,32.4972,32.4972,32.1111,32.1841,36873.292300935,0
+BME.US,D,20190301,000000,32.6556,32.8985,32.4665,32.8985,29158.944271755,0
+BME.US,D,20190304,000000,32.9608,33.0588,32.3502,32.5845,31335.373453853,0
+BME.US,D,20190305,000000,32.4164,32.5894,32.087,32.1535,50872.20976264,0
+BME.US,D,20190306,000000,32.2975,32.2975,31.3361,31.6126,48516.66774833,0
+BME.US,D,20190307,000000,31.6126,31.6126,31.3447,31.4168,30035.764066647,0
+BME.US,D,20190308,000000,31.6464,31.6464,31.0509,31.3937,53550.5714164,0
+BME.US,D,20190311,000000,31.5281,32.0707,31.4773,32.0707,31069.828266563,0
+BME.US,D,20190312,000000,32.0449,32.1841,31.726,32.1025,34378.208894089,0
+BME.US,D,20190313,000000,32.1764,32.3502,31.6126,32.0707,43783.715292519,0
+BME.US,D,20190314,000000,32.2235,32.4539,32.0612,32.3512,20341.802700063,0
+BME.US,D,20190315,000000,33.1587,33.1587,32.4837,32.7238,24415.578279186,0
+BME.US,D,20190318,000000,32.8937,32.8937,32.21,32.2638,38604.02210986,0
+BME.US,D,20190319,000000,32.337,32.6536,32.2235,32.3158,27220.985081377,0
+BME.US,D,20190320,000000,32.2734,32.5154,32.1535,32.231,27216.819666674,0
+BME.US,D,20190321,000000,32.231,32.303,31.9421,31.9603,55895.699893954,0
+BME.US,D,20190322,000000,31.9095,32.1361,31.7807,31.8383,33779.430530593,0
+BME.US,D,20190325,000000,31.7741,31.9765,31.2124,31.5868,47755.438211433,0
+BME.US,D,20190326,000000,31.5647,31.702,31.2555,31.2891,57180.730329702,0
+BME.US,D,20190327,000000,31.2065,31.5771,31.0538,31.5647,48513.543687303,0
+BME.US,D,20190328,000000,31.5647,31.7327,31.4495,31.7327,31173.963634128,0
+BME.US,D,20190329,000000,31.8154,32.378,31.6021,32.087,48544.784297573,0
+BME.US,D,20190401,000000,32.378,32.3916,32.231,32.329,26074.454684491,0
+BME.US,D,20190402,000000,32.6854,32.7027,32.0707,32.1772,30633.501076468,0
+BME.US,D,20190403,000000,32.1772,32.5932,31.7327,31.798,64359.822569603,0
+BME.US,D,20190404,000000,31.798,32.185,31.798,32.185,23512.724642402,0
+BME.US,D,20190405,000000,32.378,32.5499,32.2552,32.5154,36832.679507586,0
+BME.US,D,20190408,000000,32.5874,32.7487,31.8538,32.1927,37942.762525824,0
+BME.US,D,20190409,000000,32.2177,32.3512,32.2177,32.2811,28601.820055282,0
+BME.US,D,20190410,000000,32.2734,32.337,32.0017,32.1025,22121.47613174,0
+BME.US,D,20190411,000000,32.1361,32.1361,31.3304,31.5416,53223.586362248,0
+BME.US,D,20190412,000000,31.8941,32.0189,31.6185,32.0189,30829.275567488,0
+BME.US,D,20190415,000000,32.0045,32.0045,31.678,31.9027,27505.274634827,0
+BME.US,D,20190416,000000,31.9114,31.9411,30.6803,30.6803,48500.006089519,0
+BME.US,D,20190417,000000,30.784,31.3141,29.9035,30.5977,81908.714711582,0
+BME.US,D,20190418,000000,30.5882,30.6237,30.1386,30.6237,46242.35132072,0
+BME.US,D,20190422,000000,30.3866,30.6237,30.2847,30.2932,72417.817311748,0
+BME.US,D,20190423,000000,30.3866,30.6582,30.2759,30.6486,84272.587555299,0
+BME.US,D,20190424,000000,30.5421,30.7697,30.1838,30.4442,56621.52340588,0
+BME.US,D,20190425,000000,30.3143,31.0932,30.3143,30.4949,57983.614013624,0
+BME.US,D,20190426,000000,30.7771,30.8847,30.4949,30.5573,60248.558258153,0
+BME.US,D,20190429,000000,30.6409,30.7446,30.4442,30.6803,35570.558852703,0
+BME.US,D,20190430,000000,30.8761,31.7452,30.6409,31.0107,68452.34251489,0
+BME.US,D,20190501,000000,31.2621,31.7519,31.2459,31.4908,29333.89168926,0
+BME.US,D,20190502,000000,31.4139,31.6934,31.1978,31.5349,27307.417436454,0
+BME.US,D,20190503,000000,31.5416,31.6693,30.8118,31.0009,50656.64955178,0
+BME.US,D,20190506,000000,30.7072,31.3841,30.6486,31.1611,31399.937381742,0
+BME.US,D,20190507,000000,30.8847,31.2621,30.5573,30.6803,38253.085921166,0
+BME.US,D,20190508,000000,30.7358,30.9502,30.6803,30.8925,29441.151117853,0
+BME.US,D,20190509,000000,30.8761,30.881,30.4786,30.6975,30623.087539712,0
+BME.US,D,20190510,000000,30.4786,31.0462,30.4585,30.5735,20691.697535079,0
+BME.US,D,20190513,000000,30.3787,30.5352,29.8947,30.4191,50949.269934637,0
+BME.US,D,20190514,000000,30.4191,31.2114,30.1598,30.3221,35981.893554583,0
+BME.US,D,20190515,000000,30.4112,30.8867,30.3305,30.691,25905.755389036,0
+BME.US,D,20190516,000000,30.6331,31.2105,30.3747,30.5276,36063.119141284,0
+BME.US,D,20190517,000000,30.3709,30.543,30.1511,30.2079,59724.757359304,0
+BME.US,D,20190520,000000,29.9869,30.2376,29.9803,30.0618,46210.069356774,0
+BME.US,D,20190521,000000,30.0541,30.4634,30.0541,30.2242,50851.382689128,0
+BME.US,D,20190522,000000,30.183,30.4304,30.0791,30.1223,60580.750080684,0
+BME.US,D,20190523,000000,29.9936,30.3866,29.9936,30.1511,24784.217480366,0
+BME.US,D,20190524,000000,30.129,30.5987,29.9869,30.0282,36398.435024842,0
+BME.US,D,20190528,000000,30.129,30.2499,29.6854,29.7622,55904.030723359,0
+BME.US,D,20190529,000000,29.5413,29.7306,29.1745,29.5107,56913.10243506,0
+BME.US,D,20190530,000000,29.573,29.7296,29.3887,29.6797,34537.536006462,0
+BME.US,D,20190531,000000,29.5576,30.4717,29.0112,29.5018,57454.606346396,0
+BME.US,D,20190603,000000,29.5018,29.8918,29.3358,29.3358,48506.254211573,0
+BME.US,D,20190604,000000,29.4752,30.2242,29.4752,29.9361,43813.914549114,0
+BME.US,D,20190605,000000,30.1051,30.2664,30.0196,30.1126,34644.795435055,0
+BME.US,D,20190606,000000,30.1598,30.3443,30.0791,30.1348,36989.923912608,0
+BME.US,D,20190607,000000,30.1598,30.5362,30.1598,30.4882,30442.933353824,0
+BME.US,D,20190610,000000,30.6419,31.2833,30.4786,30.7158,71066.14024076,0
+BME.US,D,20190611,000000,30.9665,31.1489,30.6419,30.7456,27726.041614065,0
+BME.US,D,20190612,000000,30.6812,30.8569,30.6247,30.7092,30792.828188841,0
+BME.US,D,20190613,000000,30.8944,31.1228,30.7377,30.786,28292.538013615,0
+BME.US,D,20190614,000000,30.7312,31.0078,30.7235,30.7781,21833.021163586,0
+BME.US,D,20190617,000000,30.7619,30.9281,30.5735,30.786,42099.846399001,0
+BME.US,D,20190618,000000,31.0835,31.3728,30.9193,31.1144,38791.465771475,0
+BME.US,D,20190619,000000,31.1519,31.5013,31.1046,31.4312,29153.737503375,0
+BME.US,D,20190620,000000,31.5675,31.7482,31.485,31.6646,38440.529582783,0
+BME.US,D,20190621,000000,31.4753,31.7875,31.4359,31.6646,29881.64372265,0
+BME.US,D,20190624,000000,31.7721,31.7721,31.4753,31.6204,34758.3029857,0
+BME.US,D,20190625,000000,31.7039,31.7482,31.4591,31.5725,50876.375177342,0
+BME.US,D,20190626,000000,31.8748,31.8748,31.2363,31.3728,47108.757578858,0
+BME.US,D,20190627,000000,31.1327,31.5513,31.0413,31.5368,49250.82208966,0
+BME.US,D,20190628,000000,31.8826,31.8826,31.3774,31.8585,82680.357785236,0
+BME.US,D,20190701,000000,31.9613,32.7458,31.7039,31.9343,27312.624204834,0
+BME.US,D,20190702,000000,32.0727,32.0727,31.7135,31.7634,31713.384838112,0
+BME.US,D,20190703,000000,31.8672,32.0727,31.8672,31.9939,14594.571764174,0
+BME.US,D,20190705,000000,32.1745,32.2522,31.8363,31.8826,26567.01497307,0
+BME.US,D,20190708,000000,31.8826,31.9209,31.5599,31.8297,60362.065808798,0
+BME.US,D,20190709,000000,31.7039,32.0179,31.7039,31.7721,35089.453454554,0
+BME.US,D,20190710,000000,31.8585,32.0121,31.7395,32.0121,27392.808437858,0
+BME.US,D,20190711,000000,32.2148,32.2148,31.8363,31.9939,51529.303931972,0
+BME.US,D,20190712,000000,32.0323,32.0323,31.5254,31.7539,44022.185284243,0
+BME.US,D,20190715,000000,31.7711,32.0179,31.7711,32.0121,36385.938780734,0
+BME.US,D,20190716,000000,31.8739,31.9431,31.728,31.9258,44009.689040135,0
+BME.US,D,20190717,000000,31.9258,31.9343,31.7194,31.7539,30894.880849056,0
+BME.US,D,20190718,000000,31.9008,32.0238,31.702,31.9008,14470.650676771,0
+BME.US,D,20190719,000000,32.0238,32.0813,31.9095,31.9517,14697.665778062,0
+BME.US,D,20190722,000000,31.9431,32.0391,31.8662,31.9008,24917.510750849,0
+BME.US,D,20190723,000000,31.9775,32.3138,31.9095,32.2071,25474.634967318,0
+BME.US,D,20190724,000000,32.2148,32.33,32.0641,32.1161,38892.477078013,0
+BME.US,D,20190725,000000,32.1161,32.2724,32.0323,32.1313,25495.462040832,0
+BME.US,D,20190726,000000,32.3704,32.3704,32.0477,32.2629,27606.285941366,0
+BME.US,D,20190729,000000,32.2802,32.3799,32.1226,32.3616,30338.797986259,0
+BME.US,D,20190730,000000,32.1832,32.3606,31.9939,32.1755,19888.813851155,0
+BME.US,D,20190731,000000,32.2629,32.3606,31.9939,32.1495,34935.33311056,0
+BME.US,D,20190801,000000,32.1408,32.3482,32.1313,32.337,22046.498667095,0
+BME.US,D,20190802,000000,32.5259,32.5259,32.1161,32.33,24328.104570433,0
+BME.US,D,20190805,000000,32.1226,32.1226,31.3188,31.6549,65643.811651673,0
+BME.US,D,20190806,000000,31.6377,31.8355,31.6377,31.702,34200.137415553,0
+BME.US,D,20190807,000000,31.7194,31.9642,31.3016,31.6117,51771.939338398,0
+BME.US,D,20190808,000000,31.6281,32.2975,31.6281,32.2148,50236.984020495,0
+BME.US,D,20190809,000000,32.2071,32.3443,32.0199,32.337,41031.417527788,0
+BME.US,D,20190812,000000,32.337,32.337,31.8575,31.9517,27795.812310332,0
+BME.US,D,20190813,000000,31.9008,32.1161,31.9008,31.9343,72430.313555856,0
+BME.US,D,20190814,000000,31.728,32.0027,31.1228,31.142,40659.654265582,0
+BME.US,D,20190815,000000,31.1803,31.2536,31.0394,31.1803,46653.6860226,0
+BME.US,D,20190816,000000,31.2459,31.7529,31.2459,31.435,28965.252488082,0
+BME.US,D,20190819,000000,31.6444,31.7836,31.556,31.6444,32644.355024141,0
+BME.US,D,20190820,000000,31.7529,31.8575,31.3064,31.5397,30647.038674251,0
+BME.US,D,20190821,000000,31.5638,31.8346,31.5638,31.653,28685.128349333,0
+BME.US,D,20190822,000000,31.7184,31.9095,31.5638,31.728,17330.207870095,0
+BME.US,D,20190823,000000,31.7011,31.728,31.1228,31.1228,47328.483204418,0
+BME.US,D,20190826,000000,31.2631,31.3754,31.1721,31.2105,19011.994056262,0
+BME.US,D,20190827,000000,31.2287,31.6185,31.1961,31.2188,45537.354882308,0
+BME.US,D,20190828,000000,31.1883,31.3064,31.0394,31.2287,53406.86460916,0
+BME.US,D,20190829,000000,31.435,31.4879,31.2977,31.4168,33272.291290555,0
+BME.US,D,20190830,000000,31.6099,31.6099,31.3324,31.3802,24306.236143245,0
+BME.US,D,20190903,000000,31.2105,31.4504,31.0471,31.1228,47818.960785647,0
+BME.US,D,20190904,000000,31.2188,31.4244,31.2035,31.3937,26251.48480935,0
+BME.US,D,20190905,000000,31.4534,31.5638,31.2035,31.3324,50607.705929026,0
+BME.US,D,20190906,000000,31.3802,31.678,31.3802,31.435,28276.917708481,0
+BME.US,D,20190909,000000,31.6262,31.6262,31.2631,31.4965,37956.300123606,0
+BME.US,D,20190910,000000,31.4168,31.5138,31.142,31.4629,31745.666802057,0
+BME.US,D,20190911,000000,31.4629,31.728,31.3419,31.728,27261.597874726,0
+BME.US,D,20190912,000000,31.7184,31.9008,31.4706,31.6021,31141.681670183,0
+BME.US,D,20190913,000000,31.6617,31.8441,31.6252,31.7194,17704.053839651,0
+BME.US,D,20190916,000000,31.6262,31.8441,31.3736,31.8441,38521.755169483,0
+BME.US,D,20190917,000000,31.8201,31.8201,31.6357,31.6444,33530.547002113,0
+BME.US,D,20190918,000000,31.653,31.7865,31.6079,31.702,37645.976728266,0
+BME.US,D,20190919,000000,31.729,32.0929,31.729,31.8289,39769.296872907,0
+BME.US,D,20190920,000000,32.0678,32.3684,32.0362,32.0505,35339.378336709,0
+BME.US,D,20190923,000000,32.0362,32.2502,32.0362,32.2196,37630.356423129,0
+BME.US,D,20190924,000000,32.235,32.2427,32.0362,32.0939,35500.788156435,0
+BME.US,D,20190925,000000,32.0678,32.2474,31.8355,32.1263,42365.39158629,0
+BME.US,D,20190926,000000,32.235,32.3598,32.0219,32.0505,34784.33682759,0
+BME.US,D,20190927,000000,32.0505,32.2684,31.8355,31.8757,30561.647672849,0
+BME.US,D,20190930,000000,31.8672,32.0055,31.8289,31.8289,40695.060290556,0
+BME.US,D,20191001,000000,31.9027,32.231,31.5483,31.5638,27792.688249305,0
+BME.US,D,20191002,000000,31.4341,31.5397,30.5391,30.664,53111.120165278,0
+BME.US,D,20191003,000000,30.6207,31.7116,30.4968,30.569,42282.083292239,0
+BME.US,D,20191004,000000,30.8637,31.2095,30.8637,31.2095,26464.962312858,0
+BME.US,D,20191007,000000,31.3572,31.5214,30.8282,30.9221,37964.630953012,0
+BME.US,D,20191008,000000,30.8801,30.8887,30.664,30.7225,32806.806197541,0
+BME.US,D,20191009,000000,30.6476,31.2958,30.6476,30.8887,42083.18474019,0
+BME.US,D,20191010,000000,30.9482,31.2006,30.8042,30.8801,33367.054475035,0
+BME.US,D,20191011,000000,31.1594,31.3601,30.955,30.955,37804.262486963,0
+BME.US,D,20191014,000000,30.8714,30.9576,30.7225,30.8042,36226.611668361,0
+BME.US,D,20191015,000000,30.8127,31.3447,30.8127,31.0721,47596.111099057,0
+BME.US,D,20191016,000000,31.0721,31.3678,31.0134,31.2814,24731.108442908,0
+BME.US,D,20191017,000000,31.3802,31.581,31.3554,31.5349,21848.641468721,0
+BME.US,D,20191018,000000,31.4908,31.724,31.4379,31.6656,27251.184337969,0
+BME.US,D,20191021,000000,31.872,32.2773,31.7068,32.0563,40205.624063001,0
+BME.US,D,20191022,000000,32.2926,32.4433,32.0919,32.2254,24999.777691224,0
+BME.US,D,20191023,000000,32.1091,32.3271,32.1091,32.2109,31192.708000289,0
+BME.US,D,20191024,000000,32.3916,32.6699,32.0919,32.5212,47400.336608037,0
+BME.US,D,20191025,000000,32.378,32.5932,32.2492,32.3414,19559.746089651,0
+BME.US,D,20191028,000000,32.4193,32.4702,32.1687,32.2254,38155.198675656,0
+BME.US,D,20191029,000000,32.3108,32.9542,32.3108,32.6384,27293.879838671,0
+BME.US,D,20191030,000000,32.8802,32.9283,32.4088,32.8717,20330.347809629,0
+BME.US,D,20191031,000000,32.7775,33.1109,32.696,32.696,34715.607484998,0
+BME.US,D,20191101,000000,32.9618,33.4641,32.6623,33.348,33949.171179723,0
+BME.US,D,20191104,000000,33.3652,33.4641,33.2193,33.3163,30266.94458264,0
+BME.US,D,20191105,000000,33.396,33.4209,32.5548,32.7536,36762.908811317,0
+BME.US,D,20191106,000000,32.7448,33.4401,32.6787,33.0716,43365.09111491,0
+BME.US,D,20191107,000000,33.054,33.4383,32.6297,32.719,25860.977180983,0
+BME.US,D,20191108,000000,32.9542,33.0962,32.7353,32.7353,24527.003122481,0
+BME.US,D,20191111,000000,32.6623,33.4641,32.6623,33.4641,26147.349441787,0
+BME.US,D,20191112,000000,33.3719,33.4556,33.054,33.2058,28910.060743274,0
+BME.US,D,20191113,000000,33.2193,33.5486,33.1626,33.4718,40631.537716341,0
+BME.US,D,20191114,000000,33.5082,33.7753,33.4814,33.6331,26783.616537605,0
+BME.US,D,20191115,000000,33.9338,33.9589,33.6734,33.8013,28224.850024699,0
+BME.US,D,20191118,000000,33.8013,33.8702,33.3642,33.4556,29618.181242712,0
+BME.US,D,20191119,000000,33.4556,33.8176,33.4056,33.6495,29963.910663029,0
+BME.US,D,20191120,000000,33.7591,33.8013,33.6495,33.7242,29308.899201045,0
+BME.US,D,20191121,000000,33.6399,33.7847,33.5152,33.6657,23156.581685332,0
+BME.US,D,20191122,000000,33.7168,33.9589,33.6572,33.9215,26689.894706797,0
+BME.US,D,20191125,000000,33.9175,34.24,33.9175,34.2228,31348.911051635,0
+BME.US,D,20191126,000000,34.2553,34.457,34.0699,34.1804,45172.881095831,0
+BME.US,D,20191127,000000,34.2804,34.9431,34.1844,34.9431,21641.412087266,0
+BME.US,D,20191129,000000,34.9431,35.3808,34.5732,35.0275,24175.025580112,0
+BME.US,D,20191202,000000,35.0208,35.0459,34.5137,34.9275,57537.914640447,0
+BME.US,D,20191203,000000,34.533,34.8009,34.485,34.533,28261.297403345,0
+BME.US,D,20191204,000000,34.7749,35.0361,34.24,34.24,47260.795215502,0
+BME.US,D,20191205,000000,34.3036,34.6568,34.3036,34.482,27449.041536343,0
+BME.US,D,20191206,000000,34.482,35.1447,34.482,34.7001,37012.833693472,0
+BME.US,D,20191209,000000,34.7355,34.919,34.0699,34.1804,44219.001128941,0
+BME.US,D,20191210,000000,34.1431,34.336,33.8425,33.9096,55976.925480654,0
+BME.US,D,20191211,000000,33.7015,34.338,33.7015,34.338,55036.583111548,0
+BME.US,D,20191212,000000,34.1882,34.5185,34.0739,34.1431,50596.251038594,0
+BME.US,D,20191213,000000,34.1613,34.4341,33.9579,34.2651,46898.404136376,0
+BME.US,D,20191216,000000,34.2947,34.8806,34.2947,34.8201,47347.227570579,0
+BME.US,D,20191217,000000,34.8727,35.0323,34.5425,34.8555,41537.515414152,0
+BME.US,D,20191218,000000,34.9171,35.039,34.6519,34.9392,44210.670299534,0
+BME.US,D,20191219,000000,34.9554,35.1264,34.6789,34.6867,41313.624373889,0
+BME.US,D,20191220,000000,34.7778,35.3779,34.7778,35.33,33522.216172709,0
+BME.US,D,20191223,000000,35.2771,35.3752,35.1418,35.352,36308.878608737,0
+BME.US,D,20191224,000000,35.3685,35.4798,35.304,35.472,28302.951550372,0
+BME.US,D,20191226,000000,35.4557,35.4759,35.1629,35.2771,23304.453907273,0
+BME.US,D,20191227,000000,35.4039,35.4798,35.2771,35.3214,23446.078007161,0
+BME.US,D,20191230,000000,35.4482,35.4798,35.2291,35.4586,45788.321118138,0
+BME.US,D,20191231,000000,35.4885,36.1135,35.2599,35.9111,43744.143852847,0
+BME.US,D,20200102,000000,36.225,36.2998,36.0454,36.2403,36198.495119118,0
+BME.US,D,20200103,000000,36.0539,36.2433,35.4885,36.0713,50594.168331242,0
+BME.US,D,20200106,000000,36.0377,36.0377,35.3136,35.3877,50833.67967664,0
+BME.US,D,20200107,000000,35.4482,35.6007,35.2695,35.4482,40063.999963113,0
+BME.US,D,20200108,000000,35.4482,35.5997,35.3214,35.3214,47741.900613649,0
+BME.US,D,20200109,000000,35.4482,35.6556,35.0918,35.2925,55422.925325211,0
+BME.US,D,20200110,000000,35.4039,35.6592,35.3328,35.4309,59006.223323107,0
+BME.US,D,20200113,000000,35.6257,35.9792,35.5231,35.9792,55801.978063147,0
+BME.US,D,20200114,000000,36.0962,36.3018,35.8725,36.3018,46335.031797852,0
+BME.US,D,20200115,000000,36.4785,36.9125,36.4209,36.7436,42356.01940321,0
+BME.US,D,20200116,000000,36.9202,36.9404,36.4401,36.5485,59112.441398024,0
+BME.US,D,20200117,000000,36.6349,36.662,35.8698,35.8698,37416.878919625,0
+BME.US,D,20200121,000000,35.9983,36.3278,35.957,36.1932,50880.540592045,0
+BME.US,D,20200122,000000,36.4716,36.5543,36.1846,36.3278,47798.133712135,0
+BME.US,D,20200123,000000,36.2758,36.6349,36.2259,36.564,49620.502644514,0
+BME.US,D,20200124,000000,36.6523,36.6523,35.8525,35.9012,57218.219062024,0
+BME.US,D,20200127,000000,35.8102,35.8178,35.4866,35.7747,49389.322128522,0
+BME.US,D,20200128,000000,35.8361,35.9187,35.6892,35.6986,28877.778779329,0
+BME.US,D,20200129,000000,35.9983,36.0713,35.7573,35.8698,34259.494575065,0
+BME.US,D,20200130,000000,35.8361,35.9273,35.3175,35.571,46471.449129362,0
+BME.US,D,20200131,000000,35.5449,35.5449,34.8067,34.9112,36969.096839096,0
+BME.US,D,20200203,000000,35.0631,35.5633,35.0208,35.5449,36207.867302199,0
+BME.US,D,20200204,000000,35.7573,36.175,35.7573,35.961,31215.617781153,0
+BME.US,D,20200205,000000,36.0895,36.6428,36.081,36.4027,56495.519611125,0
+BME.US,D,20200206,000000,36.5485,36.7176,36.4132,36.4623,36397.393671165,0
+BME.US,D,20200207,000000,36.2336,36.4401,36.1319,36.2413,42492.43673472,0
+BME.US,D,20200210,000000,36.1481,36.6256,36.081,36.4543,50284.886289576,0
+BME.US,D,20200211,000000,36.5553,36.802,36.3442,36.4209,57016.196448948,0
+BME.US,D,20200212,000000,36.6428,37.1238,36.4304,37.1238,31792.527717461,0
+BME.US,D,20200213,000000,36.7906,37.5164,36.5763,37.5164,70065.399358465,0
+BME.US,D,20200214,000000,37.2823,37.3273,36.9855,37.29,35789.243124588,0
+BME.US,D,20200218,000000,37.2285,37.2544,36.9615,37.2285,19259.836231065,0
+BME.US,D,20200219,000000,37.4149,37.4149,37.1076,37.1076,17146.92962318,0
+BME.US,D,20200220,000000,36.9981,37.0997,36.538,36.6321,39768.255519231,0
+BME.US,D,20200221,000000,36.757,36.8,36.512,36.6226,24755.059577447,0
+BME.US,D,20200224,000000,36.1269,36.1904,35.6592,35.8629,38309.319019652,0
+BME.US,D,20200225,000000,35.9475,36.0933,34.2862,34.6184,86273.027966214,0
+BME.US,D,20200226,000000,34.4484,34.9171,33.2452,33.7571,107917.56411452,0
+BME.US,D,20200227,000000,33.1444,33.5784,31.8538,32.6662,127970.91184641,0
+BME.US,D,20200228,000000,31.9825,32.1187,31.3994,31.9488,74364.107331529,0
+BME.US,D,20200302,000000,31.9825,34.3188,31.9825,34.243,100153.23110889,0
+BME.US,D,20200303,000000,34.3514,34.6867,33.6283,34.0038,52616.477169347,0
+BME.US,D,20200304,000000,34.6011,35.2235,34.3601,35.2235,59833.058141572,0
+BME.US,D,20200305,000000,34.7452,35.1302,34.7452,35.0266,40540.93994656,0
+BME.US,D,20200306,000000,34.2266,34.9018,34.1211,34.5829,61706.453404057,0
+BME.US,D,20200309,000000,31.5657,33.3796,31.5579,32.8793,85359.760792672,0
+BME.US,D,20200310,000000,33.6532,33.6532,32.6028,33.2097,62066.761775829,0
+BME.US,D,20200311,000000,32.8083,32.9937,31.6838,31.7711,55093.857563707,0
+BME.US,D,20200312,000000,30.3787,30.5229,28.1442,28.2219,126010.04287516,0
+BME.US,D,20200313,000000,28.581,31.6415,28.3217,30.4076,114012.60717806,0
+BME.US,D,20200316,000000,27.2002,29.4434,25.7396,27.902,105189.21748431,0
+BME.US,D,20200317,000000,27.4499,29.1745,27.2713,28.4542,58209.587761239,0
+BME.US,D,20200318,000000,27.5959,27.5959,24.9137,26.602,138972.81342961,0
+BME.US,D,20200319,000000,25.9019,26.602,24.8849,26.215,87120.689858189,0
+BME.US,D,20200320,000000,26.4954,28.125,25.7396,25.7492,78569.093473785,0
+BME.US,D,20200323,000000,24.8945,25.4755,23.1657,23.769,144295.17206584,0
+BME.US,D,20200324,000000,24.6228,26.4281,24.6228,26.1074,99256.625594161,0
+BME.US,D,20200325,000000,26.9706,30.0311,26.5557,30.0129,141689.70516937,0
+BME.US,D,20200326,000000,30.4171,31.679,30.1848,31.4821,109224.46297744,0
+BME.US,D,20200327,000000,30.8032,30.8829,29.2071,30.5795,91569.352760547,0
+BME.US,D,20200330,000000,30.5544,31.1661,30.0839,30.7514,79590.661429595,0
+BME.US,D,20200331,000000,30.9089,31.7404,30.6936,30.9348,84511.05754702,0
+BME.US,D,20200401,000000,30.6658,31.5751,28.8586,28.8586,89605.35972828,0
+BME.US,D,20200402,000000,28.2066,29.3052,27.5085,29.0814,91798.450569189,0
+BME.US,D,20200403,000000,29.1371,29.2601,28.0144,28.8835,64654.525659809,0
+BME.US,D,20200406,000000,29.09,31.5359,29.09,31.4024,91823.443057405,0
+BME.US,D,20200407,000000,31.9718,32.5212,30.9521,31.2085,87821.520881898,0
+BME.US,D,20200408,000000,31.6175,32.5961,30.8992,32.478,91021.600727156,0
+BME.US,D,20200409,000000,32.6662,33.0732,32.1333,32.6748,84074.730356925,0
+BME.US,D,20200413,000000,33.25,33.25,31.9372,32.2629,76696.739564977,0
+BME.US,D,20200414,000000,32.8842,33.9021,32.8842,33.8837,61513.802974063,0
+BME.US,D,20200415,000000,33.729,35.3665,33.0111,35.187,109844.06841444,0
+BME.US,D,20200416,000000,35.1197,35.3493,34.5137,34.8949,99447.193316806,0
+BME.US,D,20200417,000000,35.8351,35.8351,35.2215,35.2723,64435.841387924,0
+BME.US,D,20200420,000000,34.9047,35.2128,34.3851,34.3851,81309.936348086,0
+BME.US,D,20200421,000000,33.9278,34.0662,33.3076,33.8589,44091.955980512,0
+BME.US,D,20200422,000000,34.196,34.919,34.123,34.556,87764.246429737,0
+BME.US,D,20200423,000000,34.4552,34.9372,34.3534,34.5224,48500.006089519,0
+BME.US,D,20200424,000000,35.0054,35.0101,34.3938,34.9372,55546.846412614,0
+BME.US,D,20200427,000000,34.919,34.945,34.6798,34.6798,78918.988308803,0
+BME.US,D,20200428,000000,35.3578,35.3578,34.169,35.041,48763.468569458,0
+BME.US,D,20200429,000000,35.2647,35.2647,34.5224,34.7557,53594.308270777,0
+BME.US,D,20200430,000000,34.628,34.7211,34.1892,34.6357,57839.907206386,0
+BME.US,D,20200501,000000,34.532,34.5704,33.9712,34.4887,57684.745508714,0
+BME.US,D,20200504,000000,34.2966,34.4369,33.9799,34.4206,33275.41535158,0
+BME.US,D,20200505,000000,34.5732,35.0745,34.5406,34.9047,67538.033987671,0
+BME.US,D,20200506,000000,34.945,35.2878,34.7211,34.8413,44421.023742015,0
+BME.US,D,20200507,000000,35.111,35.5651,34.7719,35.0485,38749.811624451,0
+BME.US,D,20200508,000000,35.5058,35.5403,34.7557,34.9872,84746.403477717,0
+BME.US,D,20200511,000000,34.5406,35.3665,34.5406,35.015,80792.383571289,0
+BME.US,D,20200512,000000,35.7305,35.7305,35.2156,35.3761,58537.614169068,0
+BME.US,D,20200513,000000,35.5326,35.5403,34.5474,34.7211,52350.931982056,0
+BME.US,D,20200514,000000,35.1437,35.1945,34.4052,34.7557,34906.175207642,0
+BME.US,D,20200515,000000,34.7557,35.1715,34.4272,35.1715,50120.352408823,0
+BME.US,D,20200518,000000,36.3171,36.3171,35.5432,35.5432,75312.780530043,0
+BME.US,D,20200519,000000,35.5432,36.0377,35.3126,35.3704,63996.390136801,0
+BME.US,D,20200520,000000,35.7525,35.7525,35.1292,35.3616,53984.815899144,0
+BME.US,D,20200521,000000,35.2427,35.2934,34.6798,34.8171,42555.959308934,0
+BME.US,D,20200522,000000,34.8777,35.3896,34.8058,35.3896,33740.900444594,0
+BME.US,D,20200526,000000,35.571,35.7977,35.2934,35.3291,78988.759005071,0
+BME.US,D,20200527,000000,35.5432,35.5873,34.8086,35.3798,37227.352550655,0
+BME.US,D,20200528,000000,35.5873,36.7146,35.5796,36.7146,63574.641898166,0
+BME.US,D,20200529,000000,36.8375,36.8375,36.0137,36.8375,72781.249744548,0
+BME.US,D,20200601,000000,36.8375,37.2823,36.4037,37.2823,46438.12581174,0
+BME.US,D,20200602,000000,37.4176,37.5301,36.5429,36.732,83842.508487257,0
+BME.US,D,20200603,000000,37.1459,37.3629,36.8645,37.3629,58809.407478411,0
+BME.US,D,20200604,000000,37.5895,37.5895,36.8655,37.1823,60193.366513343,0
+BME.US,D,20200605,000000,37.2727,37.4176,37.1056,37.1056,54138.936243141,0
+BME.US,D,20200608,000000,37.4544,37.4544,37.0969,37.2275,46062.197134833,0
+BME.US,D,20200609,000000,37.1823,37.1823,36.8971,36.9299,38051.063308091,0
+BME.US,D,20200610,000000,37.1372,37.2967,36.8463,36.9643,54754.376265446,0
+BME.US,D,20200611,000000,36.4122,36.5458,35.4423,35.7611,95079.756001148,0
+BME.US,D,20200612,000000,36.4583,36.6071,34.891,35.159,49556.980070301,0
+BME.US,D,20200615,000000,34.8816,36.5783,34.6741,36.5783,54831.436437444,0
+BME.US,D,20200616,000000,36.6762,36.7196,35.6045,35.8053,81830.613185909,0
+BME.US,D,20200617,000000,35.8215,36.0099,35.6316,35.6691,30495.001037607,0
+BME.US,D,20200618,000000,35.6134,36.1366,35.5518,36.0146,26235.864504216,0
+BME.US,D,20200619,000000,36.4937,36.5371,36.1528,36.2672,44665.741855791,0
+BME.US,D,20200622,000000,36.1528,36.2029,35.8264,35.9792,56800.63623809,0
+BME.US,D,20200623,000000,36.0579,36.3709,35.8918,36.1366,63767.292328158,0
+BME.US,D,20200624,000000,36.1269,36.18,35.0218,35.6134,74550.50963947,0
+BME.US,D,20200625,000000,35.7179,36.1386,35.3961,35.7276,39131.988423411,0
+BME.US,D,20200626,000000,35.691,35.8995,35.2821,35.2821,34762.468400401,0
+BME.US,D,20200629,000000,35.4902,35.5469,34.8737,35.1686,66607.063801645,0
+BME.US,D,20200630,000000,35.1178,35.8264,35.0735,35.5267,32234.061675935,0
+BME.US,D,20200701,000000,35.8581,36.1702,35.8581,36.0675,25417.360515159,0
+BME.US,D,20200702,000000,36.1702,36.6428,36.0751,36.5025,33278.539412607,0
+BME.US,D,20200706,000000,36.8349,37.2803,36.5985,37.2803,41750.99291766,0
+BME.US,D,20200707,000000,37.0622,37.6721,36.9952,37.6251,58033.598990054,0
+BME.US,D,20200708,000000,37.8891,37.8988,37.4991,37.8988,31377.027600879,0
+BME.US,D,20200709,000000,37.9142,37.9593,37.1852,37.7058,34371.960772035,0
+BME.US,D,20200710,000000,37.5549,38.4597,37.3053,37.8805,50065.160664014,0
+BME.US,D,20200713,000000,38.2792,38.3589,37.4991,37.5981,52837.244148583,0
+BME.US,D,20200714,000000,37.5213,38.0727,36.8394,37.7806,44142.982310618,0
+BME.US,D,20200715,000000,38.2828,38.4278,38.0639,38.3067,27833.301042657,0
+BME.US,D,20200716,000000,38.136,38.3021,37.6624,38.0169,63049.79964564,0
+BME.US,D,20200717,000000,38.0353,38.4642,37.9679,38.2089,30705.354480087,0
+BME.US,D,20200720,000000,38.2271,38.347,37.992,38.0918,43163.068501836,0
+BME.US,D,20200721,000000,38.1187,38.2733,37.3111,37.5981,74427.629905745,0
+BME.US,D,20200722,000000,37.8086,38.0909,37.5291,38.0727,27377.188132724,0
+BME.US,D,20200723,000000,37.9996,38.2443,37.7144,37.8364,31146.88843856,0
+BME.US,D,20200724,000000,37.7402,37.7402,37.2937,37.6433,32521.475290413,0
+BME.US,D,20200727,000000,37.8719,38.1436,37.4981,38.1436,42124.838887215,0
+BME.US,D,20200728,000000,37.9679,37.9831,37.7528,37.9006,28645.55690966,0
+BME.US,D,20200729,000000,37.6347,38.1187,37.6347,37.9084,55302.128298836,0
+BME.US,D,20200730,000000,37.3984,37.8364,37.3984,37.5895,21689.314356347,0
+BME.US,D,20200731,000000,37.8344,37.8344,37.1181,37.4061,49319.551432253,0
+BME.US,D,20200803,000000,37.5799,38.1609,37.288,38.1282,43461.937006745,0
+BME.US,D,20200804,000000,38.0447,38.0821,37.7422,37.8537,27568.797209042,0
+BME.US,D,20200805,000000,38.1187,38.1187,37.9084,37.9748,32517.309875709,0
+BME.US,D,20200806,000000,38.1013,38.1436,37.723,37.844,40405.563968726,0
+BME.US,D,20200807,000000,37.8086,38.0629,37.6826,38.0535,18713.125551351,0
+BME.US,D,20200810,000000,37.844,37.9516,37.6885,37.8719,40468.045189265,0
+BME.US,D,20200811,000000,37.9428,38.1436,37.1881,37.1881,81686.906378669,0
+BME.US,D,20200812,000000,37.3437,37.9084,37.3437,37.6885,59115.56545905,0
+BME.US,D,20200813,000000,37.6347,37.8258,36.974,37.5366,68479.417710456,0
+BME.US,D,20200814,000000,37.5128,37.8095,37.2389,37.3015,24654.048270909,0
+BME.US,D,20200817,000000,37.6624,37.6624,37.4524,37.5464,25712.063605366,0
+BME.US,D,20200818,000000,37.5886,37.8095,37.5886,37.6721,13505.315819449,0
+BME.US,D,20200819,000000,37.8268,37.8824,37.5464,37.6347,23004.544048687,0
+BME.US,D,20200820,000000,37.5282,37.7058,37.5203,37.6347,25014.356642684,0
+BME.US,D,20200821,000000,38.037,38.257,37.5041,37.7729,33025.490469426,0
+BME.US,D,20200824,000000,37.7998,37.7998,37.2581,37.5041,37094.059280173,0
+BME.US,D,20200825,000000,37.5366,37.7432,37.3264,37.7432,24697.785125287,0
+BME.US,D,20200826,000000,37.8642,38.0013,37.3773,37.6885,35379.991130061,0
+BME.US,D,20200827,000000,37.6078,38.2031,37.4597,37.9851,48259.453390445,0
+BME.US,D,20200828,000000,38.1456,38.1456,37.7682,37.9766,27260.556521052,0
+BME.US,D,20200831,000000,38.2954,38.3279,37.9977,38.1628,31534.2720059,0
+BME.US,D,20200901,000000,38.1724,38.3136,37.9851,38.23,36938.897582502,0
+BME.US,D,20200902,000000,38.3416,38.6891,38.137,38.6891,41000.176917519,0
+BME.US,D,20200903,000000,38.6699,38.6699,37.7383,37.7903,37185.69840363,0
+BME.US,D,20200904,000000,38.0102,38.0102,37.2496,37.748,47374.302766147,0
+BME.US,D,20200908,000000,37.5886,37.5886,37.1487,37.1574,37714.706070857,0
+BME.US,D,20200909,000000,37.4149,37.6145,37.2669,37.4524,75259.671492586,0
+BME.US,D,20200910,000000,37.4779,37.6078,36.7551,36.8443,39055.96960509,0
+BME.US,D,20200911,000000,37.0191,37.0652,36.6246,36.854,42006.124568194,0
+BME.US,D,20200914,000000,37.2506,37.3802,36.4112,36.8174,104832.03317357,0
+BME.US,D,20200915,000000,37.0383,37.3966,36.7983,37.3111,35245.656505901,0
+BME.US,D,20200916,000000,37.3034,37.6558,37.288,37.4176,38713.364245802,0
+BME.US,D,20200917,000000,37.0662,37.2957,36.7024,36.8443,25966.153902223,0
+BME.US,D,20200918,000000,37.0288,37.0989,36.8635,36.9731,19256.712170037,0
+BME.US,D,20200921,000000,36.7098,36.7098,35.8264,36.1894,49900.626783262,0
+BME.US,D,20200922,000000,36.1982,36.5159,36.1097,36.5159,15780.673600734,0
+BME.US,D,20200923,000000,36.6054,36.8174,35.9858,36.0838,42164.410326891,0
+BME.US,D,20200924,000000,36.0215,36.2268,35.7831,35.8456,40196.251879922,0
+BME.US,D,20200925,000000,35.9762,37.3619,35.9762,37.2409,62056.348239074,0
+BME.US,D,20200928,000000,37.7442,37.9583,37.5789,37.795,47860.614932674,0
+BME.US,D,20200929,000000,37.9486,37.9583,37.6116,37.8882,38451.984473214,0
+BME.US,D,20200930,000000,38.348,38.348,37.795,37.869,47349.310277931,0
+BME.US,D,20201001,000000,38.3397,38.3397,37.7181,37.9399,32286.129359716,0
+BME.US,D,20201002,000000,37.3197,37.8046,37.1871,37.4809,45217.659303884,0
+BME.US,D,20201005,000000,37.4908,38.5669,37.4908,38.448,34449.020944033,0
+BME.US,D,20201006,000000,38.5921,38.787,38.348,38.4395,37140.920195576,0
+BME.US,D,20201007,000000,38.5843,39.1394,38.4307,38.9993,68855.346387363,0
+BME.US,D,20201008,000000,39.1768,39.1768,38.8744,38.9377,23248.220808787,0
+BME.US,D,20201009,000000,39.0952,39.4593,39.054,39.103,31872.711950487,0
+BME.US,D,20201012,000000,39.3086,39.7501,39.174,39.6896,29455.730069313,0
+BME.US,D,20201013,000000,39.5898,39.7147,39.3815,39.5898,24170.860165412,0
+BME.US,D,20201014,000000,39.6896,39.875,39.3496,39.5025,27479.240792938,0
+BME.US,D,20201015,000000,39.0482,39.3161,38.9071,39.1299,24354.138412324,0
+BME.US,D,20201016,000000,39.3161,39.5639,39.1472,39.2096,31785.238241731,0
+BME.US,D,20201019,000000,39.4323,39.441,38.7976,38.8974,36621.28471143,0
+BME.US,D,20201020,000000,38.8974,39.0482,38.5276,38.6468,47150.411725882,0
+BME.US,D,20201021,000000,38.6045,38.8109,38.2118,38.2118,38022.946758849,0
+BME.US,D,20201022,000000,38.4258,38.5797,38.1724,38.5375,39975.484900685,0
+BME.US,D,20201023,000000,38.7129,38.8581,38.4422,38.7227,21735.133918074,0
+BME.US,D,20201026,000000,38.5719,38.5719,37.7787,38.351,43644.173899983,0
+BME.US,D,20201027,000000,38.4174,38.7341,38.0754,38.2118,29995.151273297,0
+BME.US,D,20201028,000000,37.8699,38.1628,36.9815,37.1949,74943.099975189,0
+BME.US,D,20201029,000000,37.1949,37.412,36.3864,37.0172,32639.148255761,0
+BME.US,D,20201030,000000,37.1142,37.1487,36.563,37.0086,47088.971859018,0
+BME.US,D,20201102,000000,37.2389,37.5676,37.096,37.3273,27675.015283959,0
+BME.US,D,20201103,000000,37.361,37.992,37.361,37.9669,37668.886509129,0
+BME.US,D,20201104,000000,38.3433,39.5409,38.3433,39.1663,65226.228827738,0
+BME.US,D,20201105,000000,39.6262,39.6714,39.2556,39.4842,34965.532367154,0
+BME.US,D,20201106,000000,39.4227,39.5293,39.1989,39.2796,27659.394978824,0
+BME.US,D,20201109,000000,39.9384,40.5942,39.4583,39.4842,57353.595039859,0
+BME.US,D,20201110,000000,39.5293,39.5995,39.0482,39.5995,31861.257060053,0
+BME.US,D,20201111,000000,39.8922,41.6592,39.874,41.0292,30539.77924566,0
+BME.US,D,20201112,000000,40.8679,40.9381,40.1574,40.8679,82406.481768541,0
+BME.US,D,20201113,000000,41.1338,41.4864,40.5021,41.4403,42714.245067632,0
+BME.US,D,20201116,000000,41.6728,41.976,41.3232,41.5804,57526.459750014,0
+BME.US,D,20201117,000000,41.617,41.9001,41.3309,41.5353,49213.333357336,0
+BME.US,D,20201118,000000,41.8032,41.9395,41.0119,41.2166,55503.109558234,0
+BME.US,D,20201119,000000,41.0484,41.2031,40.7248,41.0025,27605.244587689,0
+BME.US,D,20201120,000000,40.9209,41.5891,40.5568,40.7344,28509.139578151,0
+BME.US,D,20201123,000000,40.8441,40.9573,40.5021,40.5021,40927.282160225,0
+BME.US,D,20201124,000000,40.5299,41.2779,40.5203,40.698,52789.341879505,0
+BME.US,D,20201125,000000,40.6278,40.9843,40.5021,40.7988,33912.723801075,0
+BME.US,D,20201127,000000,40.8679,41.3394,40.8679,41.2069,17235.44468561,0
+BME.US,D,20201130,000000,41.7082,41.7428,41.0025,41.1792,64176.544322689,0
+BME.US,D,20201201,000000,41.545,42.222,41.449,42.222,37565.79249524,0
+BME.US,D,20201202,000000,42.222,42.2412,41.5401,41.858,38775.84546634,0
+BME.US,D,20201203,000000,41.8504,42.1182,41.5958,41.7428,32185.118053179,0
+BME.US,D,20201204,000000,41.8032,42.0636,41.449,41.5526,59617.497930712,0
+BME.US,D,20201207,000000,41.617,41.663,40.698,40.8085,64687.84897743,0
+BME.US,D,20201208,000000,40.6894,41.1713,40.3705,41.152,44314.805667099,0
+BME.US,D,20201209,000000,41.3836,41.3836,40.913,41.0743,31648.820910222,0
+BME.US,D,20201210,000000,40.9937,41.2723,40.913,41.1428,31083.365864346,0
+BME.US,D,20201211,000000,41.0743,41.2069,40.5155,41.1849,34426.111163169,0
+BME.US,D,20201214,000000,41.5141,42.1575,41.4268,42.1575,44258.572568615,0
+BME.US,D,20201215,000000,42.2556,42.2556,41.6746,42.2556,20465.723787464,0
+BME.US,D,20201216,000000,42.2556,42.7914,41.9676,42.7434,49413.273263061,0
+BME.US,D,20201217,000000,42.7481,43.4914,42.7481,43.3387,53995.229435902,0
+BME.US,D,20201218,000000,43.4357,43.6172,43.0237,43.5721,29018.361525541,0
+BME.US,D,20201221,000000,42.9355,43.3752,42.6665,43.1324,35252.945981631,0
+BME.US,D,20201222,000000,43.1324,43.3291,42.5792,42.8106,40906.455086711,0
+BME.US,D,20201223,000000,42.9911,43.4022,42.8721,43.0997,24030.277419198,0
+BME.US,D,20201224,000000,43.1324,43.2755,42.5332,42.704,22371.401013896,0
+BME.US,D,20201228,000000,42.5955,43.0438,42.5235,42.9815,28810.090790412,0
+BME.US,D,20201229,000000,43.2484,43.2967,42.2835,42.845,35398.735496222,0
+BME.US,D,20201230,000000,43.1957,43.3003,42.6483,42.999,30546.027367714,0
+BME.US,D,20201231,000000,43.1785,43.1785,42.6032,42.6032,44834.441151248,0
+BME.US,D,20210104,000000,42.6032,43.4185,42.3891,43.3195,52847.657685339,0
+BME.US,D,20210105,000000,43.4444,43.4636,42.7856,43.0355,44307.516191371,0
+BME.US,D,20210106,000000,42.9719,43.3291,42.5542,42.945,43378.628712694,0
+BME.US,D,20210107,000000,42.7664,43.3752,42.7569,43.1957,28669.5080442,0
+BME.US,D,20210108,000000,43.4185,43.6595,42.9498,43.1256,27609.410002393,0
+BME.US,D,20210111,000000,43.24,43.6692,43.2217,43.3935,51246.055732197,0
+BME.US,D,20210112,000000,43.5442,43.6461,43.1324,43.2263,38106.255052899,0
+BME.US,D,20210113,000000,43.4818,44.3144,43.3195,44.277,52628.973413454,0
+BME.US,D,20210114,000000,44.4497,44.7638,44.1935,44.7638,22384.938611678,0
+BME.US,D,20210115,000000,44.7638,45.0077,44.423,44.5756,29561.948144229,0
+BME.US,D,20210119,000000,44.7638,45.1221,44.6392,44.8629,29270.369115047,0
+BME.US,D,20210120,000000,44.9607,45.7876,44.8897,45.2229,29898.305381462,0
+BME.US,D,20210121,000000,45.0962,45.3199,44.6908,45.0307,23919.893929579,0
+BME.US,D,20210122,000000,44.8099,45.1489,44.4577,44.8013,35353.957288168,0
+BME.US,D,20210125,000000,44.4749,44.7725,43.7864,43.9092,53929.624154336,0
+BME.US,D,20210126,000000,43.7864,44.7638,43.7672,44.0351,24617.600892262,0
+BME.US,D,20210127,000000,43.622,44.1022,42.5436,42.848,57461.895822126,0
+BME.US,D,20210128,000000,42.6695,43.6481,42.5725,43.1275,35252.945981631,0
+BME.US,D,20210129,000000,43.3532,43.7632,42.6099,43.0383,37533.510531295,0
+BME.US,D,20210201,000000,43.5318,43.5961,42.6762,43.5961,30324.2190348,0
+BME.US,D,20210202,000000,43.3532,43.915,43.1179,43.208,34175.144927339,0
+BME.US,D,20210203,000000,43.1917,43.5433,42.876,43.1917,26062.999794061,0
+BME.US,D,20210204,000000,43.0103,43.5961,43.0103,43.2169,28239.428976157,0
+BME.US,D,20210205,000000,43.622,44.3047,43.2803,44.3047,59590.422735146,0
+BME.US,D,20210208,000000,44.3144,44.3769,43.748,44.0619,38839.368040554,0
+BME.US,D,20210209,000000,44.1627,44.4497,43.7948,44.4133,31805.023961567,0
+BME.US,D,20210210,000000,44.3951,44.7543,44.1541,44.4749,42609.068346392,0
+BME.US,D,20210211,000000,44.4834,44.7446,43.9092,44.0445,35040.509831799,0
+BME.US,D,20210212,000000,43.9736,44.4679,43.7756,44.135,33368.095828711,0
+BME.US,D,20210216,000000,44.226,44.4055,43.6461,43.7056,39727.642725881,0
+BME.US,D,20210217,000000,43.4051,43.9082,42.999,43.6729,43285.948235563,0
+BME.US,D,20210218,000000,43.7756,43.8679,43.0237,43.4136,32897.403967321,0
+BME.US,D,20210219,000000,43.3224,43.3321,41.9252,42.5907,76624.886161356,0
+BME.US,D,20210222,000000,42.5283,42.9709,42.4285,42.8165,30076.376859996,0
+BME.US,D,20210223,000000,42.4285,42.5369,41.0678,41.4642,77788.078217051,0
+BME.US,D,20210224,000000,41.7004,42.294,41.52,41.7216,48722.855776108,0
+BME.US,D,20210225,000000,41.616,41.9676,41.1456,41.6256,55174.041796733,0
+BME.US,D,20210226,000000,41.7956,42.5907,41.2146,41.2838,37840.709865611,0
+BME.US,D,20210301,000000,41.6718,43.2129,41.6718,43.2129,33262.919107472,0
+BME.US,D,20210302,000000,43.5856,43.5856,41.3721,42.1318,61579.408255628,0
+BME.US,D,20210303,000000,42.0415,42.5408,39.875,40.8055,54021.263277792,0
+BME.US,D,20210304,000000,40.5434,41.0705,40.2535,40.2619,34159.524622204,0
+BME.US,D,20210305,000000,40.3897,40.4252,39.7118,40.2773,55440.628337697,0
+BME.US,D,20210308,000000,40.3446,41.1877,40.285,40.5607,39413.153915837,0
+BME.US,D,20210309,000000,40.6692,41.2751,40.6692,41.0678,30322.136327448,0
+BME.US,D,20210310,000000,41.2933,41.5268,41.0678,41.2473,39704.732945016,0
+BME.US,D,20210311,000000,41.7581,41.914,41.2473,41.4451,35238.367030171,0
+BME.US,D,20210312,000000,41.4642,41.7793,41.4182,41.617,21518.532353541,0
+BME.US,D,20210315,000000,41.5891,42.3959,41.5834,42.2334,59309.257242722,0
+BME.US,D,20210316,000000,42.3065,42.4063,41.6074,41.6074,36090.19433685,0
+BME.US,D,20210317,000000,41.3443,41.7793,41.205,41.5622,56039.406701195,0
+BME.US,D,20210318,000000,41.2089,42.0616,41.2089,41.3183,24021.946589793,0
+BME.US,D,20210319,000000,41.2741,41.8848,41.2645,41.399,17780.072657974,0
+BME.US,D,20210322,000000,41.4182,41.9636,41.3375,41.7524,24887.311494254,0
+BME.US,D,20210323,000000,41.5106,41.7187,41.2003,41.2463,32146.587967179,0
+BME.US,D,20210324,000000,41.2463,42.0895,40.8835,41.0468,42390.384074506,0
+BME.US,D,20210325,000000,40.7288,41.6948,40.6652,40.9179,40981.432551359,0
+BME.US,D,20210326,000000,41.0916,41.3039,40.7192,41.066,49802.739537751,0
+BME.US,D,20210329,000000,41.066,42.2431,41.066,41.7187,41275.09428789,0
+BME.US,D,20210330,000000,41.6448,41.7324,41.3443,41.4547,28309.199672425,0
+BME.US,D,20210331,000000,41.7187,42.1826,41.399,41.9272,55702.008110284,0
+BME.US,D,20210401,000000,41.9272,42.5139,41.91,42.3785,38298.905482895,0
+BME.US,D,20210405,000000,42.5332,42.5792,42.175,42.5514,53615.13534429,0
+BME.US,D,20210406,000000,42.5514,42.6915,42.2978,42.3065,36654.60802905,0
+BME.US,D,20210407,000000,42.1173,42.5514,42.0616,42.1875,29527.583472931,0
+BME.US,D,20210408,000000,42.2883,42.5763,42.2142,42.3151,24488.473036482,0
+BME.US,D,20210409,000000,42.3247,42.7415,42.2526,42.7184,29723.357963954,0
+BME.US,D,20210412,000000,42.5139,43.116,42.3333,42.9779,42780.891702873,0
+BME.US,D,20210413,000000,43.1132,43.2582,42.705,43.2582,28847.579522734,0
+BME.US,D,20210414,000000,44.1512,44.7782,43.14,44.4517,47077.516968588,0
+BME.US,D,20210415,000000,44.714,45.2623,44.612,44.7408,33255.629631742,0
+BME.US,D,20210416,000000,44.8427,45.2161,44.4239,44.4239,27272.011411483,0
+BME.US,D,20210419,000000,44.1512,44.4605,44.0417,44.3316,24357.262473351,0
+BME.US,D,20210420,000000,44.2147,44.3961,43.4579,43.6048,38458.232595269,0
+BME.US,D,20210421,000000,43.5596,44.3883,43.1497,44.1964,33703.41171227,0
+BME.US,D,20210422,000000,44.2049,44.2405,43.5502,43.6672,40282.684234999,0
+BME.US,D,20210423,000000,43.8324,44.1781,43.8324,43.9227,20232.460564118,0
+BME.US,D,20210426,000000,44.1416,44.3606,44.0369,44.2147,24260.416581516,0
+BME.US,D,20210427,000000,44.3788,44.9597,44.1041,44.4689,15468.26749804,0
+BME.US,D,20210428,000000,44.4605,44.6382,44.0946,44.0946,20904.13368491,0
+BME.US,D,20210429,000000,44.3606,44.4423,43.4675,43.5596,25607.928237802,0
+BME.US,D,20210430,000000,43.623,43.9227,43.5029,43.7308,29324.519506181,0
+BME.US,D,20210503,000000,43.7883,45.4975,43.7883,45.1786,34998.855684774,0
+BME.US,D,20210504,000000,44.9693,45.1066,44.5882,44.6786,39674.533688423,0
+BME.US,D,20210505,000000,44.76,44.76,44.1512,44.5046,16945.94836378,0
+BME.US,D,20210506,000000,44.2855,44.3847,43.3022,43.4675,42220.643425377,0
+BME.US,D,20210507,000000,43.3119,44.1416,43.285,43.5779,27647.940088391,0
+BME.US,D,20210510,000000,43.649,44.1866,43.649,43.7499,34604.182641703,0
+BME.US,D,20210511,000000,43.2582,43.9495,42.7934,43.3493,33321.234913308,0
+BME.US,D,20210512,000000,43.2311,43.5876,41.6948,42.0751,103818.79604717,0
+BME.US,D,20210513,000000,42.1566,43.3925,42.1566,42.6417,28852.786291114,0
+BME.US,D,20210514,000000,42.7242,43.2302,42.6271,42.9623,25662.078628935,0
+BME.US,D,20210517,000000,42.6417,43.0709,42.4496,42.6867,26150.473502813,0
+BME.US,D,20210518,000000,42.6695,43.1735,42.513,42.9709,26921.075222789,0
+BME.US,D,20210519,000000,42.8057,43.021,42.56,42.6138,29095.421697538,0
+BME.US,D,20210520,000000,42.7329,43.6116,42.7329,43.3667,27799.977725035,0
+BME.US,D,20210521,000000,43.5002,43.8036,43.1908,43.1908,27398.015206236,0
+BME.US,D,20210524,000000,43.2638,43.8842,43.2263,43.4645,24651.965563559,0
+BME.US,D,20210525,000000,43.4012,43.5808,43.282,43.5567,16356.542183365,0
+BME.US,D,20210526,000000,43.5567,43.8304,43.2638,43.528,31973.723257023,0
+BME.US,D,20210527,000000,43.6931,43.6979,43.4454,43.575,20856.231415831,0
+BME.US,D,20210528,000000,43.7382,44.0877,43.5664,43.7574,21539.359427054,0
+BME.US,D,20210601,000000,43.9217,44.255,43.3369,43.3369,30064.921969565,0
+BME.US,D,20210602,000000,43.2897,43.6191,42.9901,42.999,46831.757501135,0
+BME.US,D,20210603,000000,42.8874,43.3686,42.8874,43.0163,20730.227621077,0
+BME.US,D,20210604,000000,43.2897,43.5184,42.944,43.0163,36227.653022036,0
+BME.US,D,20210607,000000,43.0163,43.6116,43.0163,43.4645,32816.17838062,0
+BME.US,D,20210608,000000,43.4742,43.4828,43.0064,43.2897,20664.622339511,0
+BME.US,D,20210609,000000,43.2735,43.8304,43.0621,43.4828,49371.619116035,0
+BME.US,D,20210610,000000,43.5941,44.3232,43.5941,44.3232,32487.110619116,0
+BME.US,D,20210611,000000,44.2587,44.2587,43.6481,44.0581,33017.15964002,0
+BME.US,D,20210614,000000,44.0581,44.1416,43.8026,44.1416,23149.292209603,0
+BME.US,D,20210615,000000,44.2779,44.2779,43.8832,44.0493,29410.95186126,0
+BME.US,D,20210616,000000,44.1138,44.2184,43.7372,43.987,33691.956821839,0
+BME.US,D,20210617,000000,44.2339,44.2339,43.7372,44.0042,32075.775917236,0
+BME.US,D,20210618,000000,44.0763,44.0859,43.719,43.9303,31902.91120708,0
+BME.US,D,20210621,000000,43.9303,44.2875,43.7544,44.0408,39212.172656435,0
+BME.US,D,20210622,000000,43.9774,44.371,43.9774,44.1224,25992.187744114,0
+BME.US,D,20210623,000000,44.2058,44.3434,44.0139,44.2434,28778.850180142,0
+BME.US,D,20210624,000000,44.324,44.5919,44.324,44.3902,23606.446473211,0
+BME.US,D,20210625,000000,44.5083,44.7936,44.4173,44.784,30344.004754636,0
+BME.US,D,20210628,000000,44.7465,44.8944,44.4266,44.5823,31765.452521894,0
+BME.US,D,20210629,000000,44.4632,44.6284,44.3336,44.445,32082.02403929,0
+BME.US,D,20210630,000000,44.3902,44.7561,44.1876,44.5266,52770.597513341,0
+BME.US,D,20210701,000000,44.4537,44.9577,44.2434,44.8944,34773.923290834,0
+BME.US,D,20210702,000000,44.93,45.3438,44.7658,44.9867,23836.58563553,0
+BME.US,D,20210706,000000,45.2623,45.2623,44.6736,44.9577,33747.148566648,0
+BME.US,D,20210707,000000,45.0415,45.1874,44.8032,45.0049,18681.884941081,0
+BME.US,D,20210708,000000,44.5266,45.0779,44.5266,44.7936,26572.221741451,0
+BME.US,D,20210709,000000,45.0509,45.4458,44.8483,45.0509,27824.97021325,0
+BME.US,D,20210712,000000,44.9577,45.4177,44.9577,45.289,27251.184337969,0
+BME.US,D,20210713,000000,45.289,45.4266,45.2161,45.3343,18435.084119953,0
+BME.US,D,20210714,000000,45.629,45.629,45.3525,45.5742,30661.61762571,0
+BME.US,D,20210715,000000,45.4551,45.5551,45.2066,45.5091,14192.609245374,0
+BME.US,D,20210716,000000,45.4177,45.5369,45.2066,45.3161,12320.255336564,0
+BME.US,D,20210719,000000,45.1681,45.2151,44.5603,44.616,29290.154834886,0
+BME.US,D,20210720,000000,44.7725,45.3775,44.7725,45.2151,20449.062128652,0
+BME.US,D,20210721,000000,45.0952,45.4359,45.0952,45.1681,20503.212519787,0
+BME.US,D,20210722,000000,45.1681,45.3995,45.1327,45.1509,17990.426100453,0
+BME.US,D,20210723,000000,45.3065,45.629,45.3065,45.5369,18552.757085302,0
+BME.US,D,20210726,000000,45.3717,45.5792,44.9848,44.9848,33209.810070016,0
+BME.US,D,20210727,000000,44.9108,45.1317,44.8195,44.883,25391.326673267,0
+BME.US,D,20210728,000000,44.8742,45.2431,44.6448,45.1874,30779.290591059,0
+BME.US,D,20210729,000000,45.1047,45.3717,44.9656,45.1412,34226.171257445,0
+BME.US,D,20210730,000000,45.1585,45.3438,44.9464,44.9464,27948.891300652,0
+BME.US,D,20210802,000000,45.4551,45.4743,45.0125,45.3161,24587.401635671,0
+BME.US,D,20210803,000000,45.3247,45.5466,45.1412,45.5014,28903.812621221,0
+BME.US,D,20210804,000000,45.4458,45.8701,45.3995,45.5091,63974.521709614,0
+BME.US,D,20210805,000000,45.4359,45.4359,44.9366,45.1125,55918.609674819,0
+BME.US,D,20210806,000000,45.0317,45.3438,44.7725,45.1969,31656.110385951,0
+BME.US,D,20210809,000000,45.3995,45.3995,45.0864,45.2066,33187.941642827,0
+BME.US,D,20210810,000000,45.1412,45.2431,44.9281,45.1681,27652.105503094,0
+BME.US,D,20210811,000000,45.5742,45.5742,44.7628,44.9108,30347.128815665,0
+BME.US,D,20210812,000000,44.8925,45.0864,44.5698,44.7263,34838.487218723,0
+BME.US,D,20210813,000000,44.8656,45.1317,44.7917,45.0415,16804.324263894,0
+BME.US,D,20210816,000000,45.0971,45.411,44.8013,45.411,19159.866278202,0
+BME.US,D,20210817,000000,45.2545,45.7587,45.1988,45.4302,38153.115968305,0
+BME.US,D,20210818,000000,45.4945,45.652,45.2085,45.2085,28420.624515719,0
+BME.US,D,20210819,000000,44.9567,45.1786,44.8935,44.9021,24844.615993555,0
+BME.US,D,20210820,000000,44.8935,45.1509,44.8473,44.9666,36925.359984717,0
+BME.US,D,20210823,000000,45.0691,45.2737,44.8446,44.8473,34237.626147877,0
+BME.US,D,20210824,000000,45.0509,45.2085,44.9473,45.0327,24432.239937997,0
+BME.US,D,20210825,000000,45.0789,45.1738,44.9339,44.9952,21720.554966617,0
+BME.US,D,20210826,000000,44.9473,45.1125,44.5594,44.5594,24046.939078008,0
+BME.US,D,20210827,000000,44.7821,44.9952,44.5786,44.6524,24630.097136371,0
+BME.US,D,20210830,000000,44.6256,44.9759,44.6256,44.8291,24430.157230646,0
+BME.US,D,20210831,000000,44.9473,45.0942,44.8291,44.9021,25588.142517965,0
+BME.US,D,20210901,000000,45.1144,45.1144,44.7071,44.9666,28197.774829133,0
+BME.US,D,20210902,000000,44.9858,45.3275,44.9858,45.2353,24766.514467879,0
+BME.US,D,20210903,000000,45.2919,45.3553,45.1393,45.3553,21895.502384124,0
+BME.US,D,20210907,000000,45.1796,45.5685,45.147,45.411,46943.182344428,0
+BME.US,D,20210908,000000,45.5226,45.5226,45.2171,45.411,25132.029608033,0
+BME.US,D,20210909,000000,45.2919,45.4207,45.1239,45.2642,25218.46196311,0
+BME.US,D,20210910,000000,45.5408,45.5408,45.0415,45.3092,22187.081413306,0
+BME.US,D,20210913,000000,45.5408,45.5408,44.9291,45.2642,26763.830817768,0
+BME.US,D,20210914,000000,45.4783,45.6253,45.0041,45.2545,20322.016980224,0
+BME.US,D,20210915,000000,45.0874,45.4399,45.0779,45.0874,20710.44190124,0
+BME.US,D,20210916,000000,45.1422,45.5511,44.8916,44.9002,19408.749806683,0
+BME.US,D,20210917,000000,44.9656,45.0499,44.7707,44.8368,19668.04687192,0
+BME.US,D,20210920,000000,44.7052,44.7052,44.1482,44.2673,32791.185892404,0
+BME.US,D,20210921,000000,44.3902,44.6494,44.3902,44.6494,12437.92830191,0
+BME.US,D,20210922,000000,44.6494,45.3045,44.5516,44.5853,11733.973217176,0
+BME.US,D,20210923,000000,44.855,45.0597,44.8175,44.8733,21118.652542094,0
+BME.US,D,20210924,000000,44.7514,45.0499,44.7514,44.8225,18776.648125568,0
+BME.US,D,20210927,000000,44.7993,44.8685,44.1482,44.2415,21881.964786341,0
+BME.US,D,20210928,000000,44.2587,44.5756,43.7776,44.0628,41195.951408541,0
+BME.US,D,20210929,000000,44.1579,44.3434,43.9343,43.9343,29299.527017965,0
+BME.US,D,20210930,000000,44.5477,44.5477,43.8132,44.2865,50629.574356214,0
+BME.US,D,20211001,000000,44.7899,44.7899,43.4973,44.2319,38864.360528769,0
+BME.US,D,20211004,000000,44.0628,44.1482,42.8751,43.1448,44802.159187301,0
+BME.US,D,20211005,000000,43.1735,43.4973,42.8923,43.1448,39986.939791117,0
+BME.US,D,20211006,000000,42.9498,43.1256,42.7636,42.9498,34765.592461429,0
+BME.US,D,20211007,000000,43.2455,43.7776,43.2455,43.5539,24967.495727279,0
+BME.US,D,20211008,000000,43.6729,43.6825,43.4051,43.4693,25021.646118413,0
+BME.US,D,20211011,000000,43.3205,43.525,43.0871,43.1064,30947.989886513,0
+BME.US,D,20211012,000000,43.0968,43.1641,42.7261,42.7261,34485.468322681,0
+BME.US,D,20211013,000000,42.8923,43.1735,42.6973,42.8923,28997.534452028,0
+BME.US,D,20211014,000000,43.2054,43.6988,43.2054,43.5971,29631.718840496,0
+BME.US,D,20211015,000000,44.081,44.1098,43.6797,43.8948,22103.773119253,0
+BME.US,D,20211018,000000,44.081,44.1186,43.3638,43.6163,38084.38662571,0
+BME.US,D,20211019,000000,43.5971,44.0263,43.5116,43.9323,22463.040137351,0
+BME.US,D,20211020,000000,44.1472,44.5958,43.9687,44.5958,41692.677111824,0
+BME.US,D,20211021,000000,44.4739,44.717,44.4,44.5766,26756.541342039,0
+BME.US,D,20211022,000000,44.5016,44.6869,44.3902,44.567,37889.653488365,0
+BME.US,D,20211025,000000,44.4824,44.6247,44.371,44.6101,33070.268677476,0
+BME.US,D,20211026,000000,44.6794,44.8483,44.6342,44.8397,34817.660145211,0
+BME.US,D,20211027,000000,44.9127,44.9194,44.2962,44.324,38752.935685477,0
+BME.US,D,20211028,000000,44.324,44.7263,44.2818,44.6706,25956.781719143,0
+BME.US,D,20211029,000000,44.8205,45.193,44.497,44.8109,60888.990768675,0
+BME.US,D,20211101,000000,44.8848,45.2824,44.8848,45.1173,24238.548154328,0
+BME.US,D,20211102,000000,45.0356,45.3505,44.8569,44.9309,36915.987801638,0
+BME.US,D,20211103,000000,45.0539,45.1815,44.8944,45.1643,26456.631483453,0
+BME.US,D,20211104,000000,45.1,45.193,44.6928,44.7917,28762.188521331,0
+BME.US,D,20211105,000000,44.717,44.9779,44.5209,44.6706,26723.218024417,0
+BME.US,D,20211108,000000,44.9395,45.193,44.9031,45.193,40940.819758007,0
+BME.US,D,20211109,000000,45.1,45.1451,44.9587,45.0818,24858.153591338,0
+BME.US,D,20211110,000000,45.1268,45.5476,45.0163,45.2219,30880.301897597,0
+BME.US,D,20211111,000000,45.3228,45.3745,44.717,45.0069,23300.28849257,0
+BME.US,D,20211112,000000,45.1681,45.3612,44.7418,45.075,19358.764830252,0
+BME.US,D,20211115,000000,45.0933,45.3899,45.0193,45.075,12717.011086983,0
+BME.US,D,20211116,000000,45.0567,45.2487,44.7091,44.8321,27277.21817986,0
+BME.US,D,20211117,000000,44.7744,44.9425,44.6716,44.7552,20393.870383844,0
+BME.US,D,20211118,000000,44.6803,44.7186,44.5497,44.7091,16816.820508002,0
+BME.US,D,20211119,000000,44.616,44.8417,44.3336,44.3626,18396.554033956,0
+BME.US,D,20211122,000000,44.3434,44.5209,44.1847,44.2222,16531.489600874,0
+BME.US,D,20211123,000000,44.0705,44.1561,43.8737,43.8737,23423.168226296,0
+BME.US,D,20211124,000000,43.6682,43.9668,43.6565,43.9207,22368.276952869,0
+BME.US,D,20211126,000000,44.0341,44.0436,43.8007,43.8361,20570.900508704,0
+BME.US,D,20211129,000000,43.9399,44.0802,43.8179,44.0149,24698.826478963,0
+BME.US,D,20211130,000000,43.7815,43.7815,43.3618,43.4156,30382.534840637,0
+BME.US,D,20211201,000000,43.8276,44.2673,43.5078,43.6682,26949.191772033,0
+BME.US,D,20211202,000000,43.6028,43.8007,42.4688,42.6743,78732.586000863,0
+BME.US,D,20211203,000000,42.9459,43.0402,42.4774,42.7395,32898.445320996,0
+BME.US,D,20211206,000000,42.6271,43.1716,42.5735,43.0113,15327.684751827,0
+BME.US,D,20211207,000000,43.2179,43.7334,43.0383,43.4982,21229.036031711,0
+BME.US,D,20211208,000000,43.5558,43.9783,43.4426,43.865,23732.450267962,0
+BME.US,D,20211209,000000,43.8179,44.0897,43.8179,44.0341,19981.494328288,0
+BME.US,D,20211210,000000,43.8554,44.2511,43.5866,43.8458,26136.935905029,0
+BME.US,D,20211213,000000,43.6124,44.2905,43.6124,44.2309,19349.392647171,0
+BME.US,D,20211214,000000,44.1368,44.2962,43.8977,44.2309,13427.214293774,0
+BME.US,D,20211215,000000,44.2309,44.616,43.6393,44.5679,57231.756659807,0
+BME.US,D,20211216,000000,44.5247,44.713,44.2723,44.619,29545.286485418,0
+BME.US,D,20211217,000000,44.3451,44.7667,44.3365,44.6938,13222.067619673,0
+BME.US,D,20211220,000000,44.6746,44.7495,44.0436,44.3645,15292.278726856,0
+BME.US,D,20211221,000000,44.59,44.7495,44.128,44.7495,31486.369736821,0
+BME.US,D,20211222,000000,44.5805,45.3967,44.5805,45.2872,18767.275942486,0
+BME.US,D,20211223,000000,45.4935,45.5984,45.2401,45.5034,26144.22538076,0
+BME.US,D,20211227,000000,45.4005,45.5034,45.2969,45.362,23617.901363643,0
+BME.US,D,20211228,000000,45.3717,45.6426,45.3458,45.4005,12679.522354661,0
+BME.US,D,20211229,000000,45.4669,45.804,45.4034,45.7674,33841.911751131,0
+BME.US,D,20211230,000000,45.8335,46.1544,45.6646,45.8058,25701.650068609,0
+BME.US,D,20211231,000000,45.9373,46.042,45.6924,45.6924,23279.461419057,0
+BME.US,D,20220103,000000,45.9564,45.9564,45.0567,45.3055,38194.770115331,0
+BME.US,D,20220104,000000,45.5319,45.5319,44.7917,45.41,45069.787081942,0
+BME.US,D,20220105,000000,45.362,45.7866,45.0798,45.1268,32751.614452731,0
+BME.US,D,20220106,000000,45.0893,45.4379,44.7687,44.8446,45627.952652087,0
+BME.US,D,20220107,000000,44.8446,45.2219,44.4961,44.7687,43482.764080259,0
+BME.US,D,20220110,000000,44.7687,44.7687,43.8075,44.4862,51195.029402089,0
+BME.US,D,20220111,000000,44.6649,45.2747,43.9495,45.1547,43237.004612806,0
+BME.US,D,20220112,000000,45.2315,45.2315,44.7495,44.7495,25001.860398576,0
+BME.US,D,20220113,000000,44.8099,45.0846,44.0052,44.0052,32596.452755058,0
+BME.US,D,20220114,000000,43.7593,43.793,43.3426,43.4569,38495.721327592,0
+BME.US,D,20220118,000000,43.1533,43.1533,42.8232,42.8327,47152.494433234,0
+BME.US,D,20220119,000000,42.7943,43.1342,42.2643,42.5571,44963.569007028,0
+BME.US,D,20220120,000000,42.586,43.3407,42.586,42.8972,37468.946603405,0
+BME.US,D,20220121,000000,42.7846,42.8135,41.762,41.8005,55765.530684498,0
+BME.US,D,20220124,000000,41.4125,41.664,40.021,41.45,142379.08130266,0
+BME.US,D,20220125,000000,41.0906,41.736,40.6817,41.4403,50186.999044065,0
+BME.US,D,20220126,000000,41.3932,43.429,40.8248,41.1098,57055.767888624,0
+BME.US,D,20220127,000000,41.2414,41.933,40.9774,41.0812,43907.636379921,0
+BME.US,D,20220128,000000,40.9678,41.6016,40.7786,41.6016,67334.970020921,0
+BME.US,D,20220131,000000,41.6871,42.681,41.6871,42.681,36038.126653069,0
+BME.US,D,20220201,000000,42.6982,42.9403,42.1979,42.6435,42480.981844287,0
+BME.US,D,20220202,000000,42.5668,42.8096,42.3103,42.634,41962.387713816,0
+BME.US,D,20220203,000000,42.2171,42.8298,42.2171,42.3968,26577.428509827,0
+BME.US,D,20220204,000000,42.122,42.6897,41.9839,42.634,35084.246686177,0
+BME.US,D,20220207,000000,42.7846,42.7846,42.1786,42.1786,28457.071894368,0
+BME.US,D,20220208,000000,42.0846,42.7271,42.0846,42.4919,33962.708777508,0
+BME.US,D,20220209,000000,42.9547,43.2947,42.634,43.2677,32187.200760531,0
+BME.US,D,20220210,000000,42.9257,42.9834,42.3488,42.5186,35143.60384569,0
+BME.US,D,20220211,000000,42.3296,42.8424,41.4403,41.6208,40787.740767688,0
+BME.US,D,20220214,000000,41.6236,41.8332,41.0302,41.2808,43847.237866734,0
+BME.US,D,20220215,000000,41.4048,42.2516,41.4048,42.2516,31405.144150121,0
+BME.US,D,20220216,000000,42.0521,42.0521,41.1291,41.6516,58173.140382591,0
+BME.US,D,20220217,000000,41.3674,41.3951,40.8239,40.9007,43943.042404895,0
+BME.US,D,20220218,000000,40.8717,41.0147,40.0257,40.2352,57280.700282563,0
+BME.US,D,20220222,000000,39.9404,40.4156,39.6599,39.874,51007.585740474,0
+BME.US,D,20220223,000000,40.0257,40.4166,39.441,39.6551,44906.294554867,0
+BME.US,D,20220224,000000,39.1703,40.287,38.7523,40.1496,77847.435376563,0
+BME.US,D,20220225,000000,40.4434,41.3482,40.314,41.3482,32032.039062859,0
+BME.US,D,20220228,000000,41.3951,41.3951,40.5588,41.0714,51882.322828017,0
+BME.US,D,20220301,000000,41.1098,41.3098,40.72,40.9199,31255.189220827,0
+BME.US,D,20220302,000000,41.033,41.6428,41.033,41.5757,23140.961380197,0
+BME.US,D,20220303,000000,41.5949,41.8312,41.3768,41.5096,33465.983074224,0
+BME.US,D,20220304,000000,41.2808,41.548,40.7681,41.3,40426.391042239,0
+BME.US,D,20220307,000000,41.0521,41.2521,40.4156,40.4434,44688.651636656,0
+BME.US,D,20220308,000000,40.3973,40.6336,39.7693,39.8548,39529.785527507,0
+BME.US,D,20220309,000000,40.3494,40.8525,40.1496,40.72,60976.464477428,0
+BME.US,D,20220310,000000,39.8922,40.5588,39.874,40.2255,34804.122547427,0
+BME.US,D,20220311,000000,40.4156,40.72,39.7885,39.7885,36405.724500571,0
+BME.US,D,20220314,000000,39.7723,40.1449,39.4852,39.7339,36534.852356352,0
+BME.US,D,20220315,000000,39.6665,40.4406,39.6665,40.288,40635.703131043,0
+BME.US,D,20220316,000000,40.5654,41.1964,40.3456,40.9573,32607.90764549,0
+BME.US,D,20220317,000000,40.8421,41.7506,40.699,41.5209,27261.597874726,0
+BME.US,D,20220318,000000,41.5977,42.0568,41.5209,41.8369,24465.563255618,0
+BME.US,D,20220321,000000,41.8369,42.121,41.5785,42.0751,37482.484201189,0
+BME.US,D,20220322,000000,42.2095,42.219,41.7408,41.8646,31159.384682668,0
+BME.US,D,20220323,000000,41.5499,42.0088,41.3309,41.3875,28446.658357613,0
+BME.US,D,20220324,000000,41.5016,41.903,41.3586,41.7985,19046.358727558,0
+BME.US,D,20220325,000000,41.9704,41.9991,41.6362,41.8369,34059.554669341,0
+BME.US,D,20220328,000000,41.8838,42.2095,41.6737,42.0846,18947.430128371,0
+BME.US,D,20220329,000000,42.3333,42.6301,42.3333,42.5628,34266.784050794,0
+BME.US,D,20220330,000000,42.534,42.85,42.4581,42.85,41174.082981352,0
+BME.US,D,20220331,000000,43.041,44.1204,42.9047,43.5088,82029.511737956,0
+BME.US,D,20220401,000000,43.6143,44.6564,43.452,44.2644,54433.639333348,0
+BME.US,D,20220404,000000,44.3212,44.5449,43.8056,43.9678,40131.687952031,0
+BME.US,D,20220405,000000,43.7766,44.2309,43.7298,43.7382,33001.539334887,0
+BME.US,D,20220406,000000,43.7288,44.4365,43.5088,44.4365,29616.098535363,0
+BME.US,D,20220407,000000,44.3499,44.6564,44.2358,44.4844,37182.574342602,0
+BME.US,D,20220408,000000,44.7235,44.9617,44.5862,44.7899,38525.920584186,0
+BME.US,D,20220411,000000,44.5133,44.809,43.9678,44.0542,38254.127274842,0
+BME.US,D,20220412,000000,44.1492,44.5133,43.5856,43.8056,19120.29483853,0
+BME.US,D,20220413,000000,44.0389,44.4997,43.8387,44.4901,17418.722932524,0
+BME.US,D,20220414,000000,44.6055,44.9223,44.0228,44.6055,46402.719786769,0
+BME.US,D,20220418,000000,44.711,44.7206,43.9044,44.0004,72460.51281245,0
+BME.US,D,20220419,000000,44.0484,44.615,44.0484,44.3749,58183.553919349,0
+BME.US,D,20220420,000000,44.4901,44.864,44.2885,44.5285,27853.086762494,0
+BME.US,D,20220421,000000,44.5382,45.0952,44.1444,44.1541,23225.311027924,0
+BME.US,D,20220422,000000,44.0389,44.2308,43.021,43.1937,37076.356267687,0
+BME.US,D,20220425,000000,42.5505,43.1169,42.0606,42.9729,45059.373545187,0
+BME.US,D,20220426,000000,42.6656,42.8578,42.1135,42.1856,55839.466795469,0
+BME.US,D,20220427,000000,42.1759,42.7616,41.9839,41.9935,48349.009806551,0
+BME.US,D,20220428,000000,42.195,42.6512,41.8791,42.3199,41842.632041117,0
+BME.US,D,20220429,000000,42.3007,42.6753,41.542,41.6477,36375.525243977,0
+BME.US,D,20220502,000000,41.6285,41.8254,41.1291,41.6477,51250.2211469,0
+BME.US,D,20220503,000000,41.6189,42.1182,41.4556,41.6381,34647.91949608,0
+BME.US,D,20220504,000000,41.542,42.4352,41.0812,42.1375,64621.202342189,0
+BME.US,D,20220505,000000,42.1087,42.1087,40.8603,41.1676,38323.89797111,0
+BME.US,D,20220506,000000,41.1867,41.1964,40.6204,41.1964,39953.616473496,0
+BME.US,D,20220509,000000,40.8891,40.8891,39.6407,39.8712,49025.889695721,0
+BME.US,D,20220510,000000,40.3322,40.7302,39.9769,40.457,39297.563657838,0
+BME.US,D,20220511,000000,40.2457,40.745,39.9961,40.1593,32066.403734155,0
+BME.US,D,20220512,000000,40.1016,40.3032,39.3623,39.9,71708.655458634,0
+BME.US,D,20220513,000000,40.289,41.0128,40.289,40.8874,45116.395516343,0
+BME.US,D,20220516,000000,41.0321,42.0167,40.6844,41.3507,42965.627694813,0
+BME.US,D,20220517,000000,41.7272,41.8429,41.2833,41.5245,33188.751041746,0
+BME.US,D,20220518,000000,41.4568,41.5863,40.5979,40.762,33348.297402304,0
+BME.US,D,20220519,000000,40.5303,41.0805,40.2504,40.8103,58836.346508877,0
+BME.US,D,20220520,000000,40.8874,41.4859,40.2995,40.9261,46855.86525254,0
+BME.US,D,20220523,000000,41.2059,41.6167,40.8874,41.177,35546.721928934,0
+BME.US,D,20220524,000000,41.2832,41.4666,40.7715,41.3604,38922.059868501,0
+BME.US,D,20220525,000000,41.4568,41.7947,41.1577,41.6114,33317.216942455,0
+BME.US,D,20220526,000000,41.621,42.1808,41.621,42.036,30135.613869279,0
+BME.US,D,20220527,000000,42.1327,42.7069,41.9878,42.7069,22282.617680846,0
+BME.US,D,20220531,000000,42.866,42.866,42.0843,42.2581,40505.091290126,0
+BME.US,D,20220601,000000,42.2581,42.4607,41.6114,41.8236,33111.049892126,0
+BME.US,D,20220602,000000,41.6403,41.9374,41.4087,41.8617,43066.121181658,0
+BME.US,D,20220603,000000,41.4955,42.8828,41.3604,41.93,190955.2372643,0
+BME.US,D,20220606,000000,42.1133,42.1681,41.428,41.7079,55850.550332747,0
+BME.US,D,20220607,000000,41.6403,42.007,41.3122,41.7851,70401.385618571,0
+BME.US,D,20220608,000000,41.7368,42.06,41.3138,41.5631,48350.83537126,0
+BME.US,D,20220609,000000,41.3701,41.7851,41.1287,41.1287,26469.155622463,0
+BME.US,D,20220610,000000,40.8296,41.0612,40.4917,40.5882,33191.859087731,0
+BME.US,D,20220613,000000,40.0574,40.0863,38.9183,39.2369,59583.313560573,0
+BME.US,D,20220614,000000,39.3272,39.3272,38.7158,39.201,47941.865528491,0
+BME.US,D,20220615,000000,39.3174,40.2882,38.6927,39.4338,67507.555183437,0
+BME.US,D,20220616,000000,39.0845,39.0845,38.3375,38.7837,65047.544585264,0
+BME.US,D,20220617,000000,38.7546,39.5341,38.7546,38.9778,49308.423573394,0
+BME.US,D,20220621,000000,39.0845,39.7347,39.0845,39.4532,35509.897432226,0
+BME.US,D,20220622,000000,39.3078,40.5885,39.3078,40.0937,25456.523580027,0
+BME.US,D,20220623,000000,40.3848,40.7844,40.118,40.7534,36547.698300413,0
+BME.US,D,20220624,000000,41.1417,41.5976,40.8162,41.4522,39134.471070173,0
+BME.US,D,20220627,000000,41.3842,41.5976,40.9282,41.326,31130.934285329,0
+BME.US,D,20220628,000000,41.5588,41.8694,40.5885,40.7632,33949.589076283,0
+BME.US,D,20220629,000000,40.7827,42.2682,40.7728,41.3356,21125.99801089,0
+BME.US,D,20220630,000000,41.1706,41.4093,40.8165,41.1417,56083.500939294,0
+BME.US,D,20220701,000000,40.967,42.4611,40.7534,41.7724,15904.014893607,0
+BME.US,D,20220705,000000,41.5006,41.7142,40.831,41.5105,34505.075340387,0
+BME.US,D,20220706,000000,41.5299,42.3463,41.4036,41.5976,30488.878733311,0
+BME.US,D,20220707,000000,41.7044,42.9368,41.6711,42.6554,30898.021677373,0
+BME.US,D,20220708,000000,42.3739,42.8881,41.5687,42.4516,25082.420585835,0
+BME.US,D,20220711,000000,42.2381,42.499,41.8789,41.947,18889.62473982,0
+BME.US,D,20220712,000000,42.1508,42.8787,41.6365,42.1314,41652.194526958,0
+BME.US,D,20220713,000000,41.7142,42.5486,41.5919,42.044,29415.007328494,0
+BME.US,D,20220714,000000,41.7544,42.242,41.4018,42.1445,18863.426668725,0
+BME.US,D,20220715,000000,42.3395,43.2854,42.2196,43.0416,25790.818598008,0
+BME.US,D,20220718,000000,43.0416,43.0611,40.7403,40.7598,197762.4259119,0
+BME.US,D,20220719,000000,40.9061,41.6959,40.9061,41.5008,36897.207138961,0
+BME.US,D,20220720,000000,41.6082,41.6764,41.2669,41.5498,21621.051672106,0
+BME.US,D,20220721,000000,41.3254,41.7908,41.2084,41.5398,25660.577476615,0
+BME.US,D,20220722,000000,41.852,41.93,41.4813,41.5203,16428.840667226,0
+BME.US,D,20220725,000000,41.6082,41.93,41.5615,41.7935,17826.625300773,0
+BME.US,D,20220726,000000,41.8226,42.0572,41.5887,41.9396,19505.402589928,0
+BME.US,D,20220727,000000,42.2225,42.4956,41.7348,42.4077,27276.798006673,0
+BME.US,D,20220728,000000,42.3493,42.3785,41.7153,42.3298,35862.456812292,0
+BME.US,D,20220729,000000,42.6125,42.8953,41.9334,42.7295,36003.978660737,0
+BME.US,D,20220801,000000,42.5247,43.0513,42.1737,43.0416,32248.522073758,0
+BME.US,D,20220802,000000,43.0025,43.334,42.6418,42.6515,21108.291351657,0
+BME.US,D,20220803,000000,42.9149,43.4414,42.4761,42.9049,38068.351710869,0
+BME.US,D,20220804,000000,42.983,43.3438,42.7246,43.1536,24886.309392733,0
+BME.US,D,20220805,000000,42.983,43.1976,42.3879,42.8659,27265.517279623,0
+BME.US,D,20220808,000000,43.0805,43.5389,42.8564,43.0025,31955.223170461,0
+BME.US,D,20220809,000000,43.1,43.1683,42.1981,42.5052,36065.509899191,0
+BME.US,D,20220810,000000,42.749,42.983,42.4371,42.7783,27225.521974629,0
+BME.US,D,20220811,000000,42.749,43.1391,42.71,42.7685,30545.132289222,0
+BME.US,D,20220812,000000,43.0753,44.0844,43.0753,43.8297,12627.145655124,0
+BME.US,D,20220815,000000,43.8297,44.0944,43.5064,44.0552,23619.385681902,0
+BME.US,D,20220816,000000,44.1628,44.1628,43.379,43.7807,33608.434552212,0
+BME.US,D,20220817,000000,43.2515,43.5162,42.6244,42.6244,36873.14310719,0
+BME.US,D,20220818,000000,42.5657,42.6244,42.2325,42.4285,24012.293713683,0
+BME.US,D,20220819,000000,42.2129,42.7029,42.1836,42.458,28467.972848111,0
+BME.US,D,20220822,000000,42.2521,42.6422,42.0856,42.3403,13826.28055731,0
+BME.US,D,20220823,000000,42.2717,42.3305,41.9189,42.0071,27806.662706307,0
+BME.US,D,20220824,000000,41.968,42.3796,41.8648,42.2423,23659.186755252,0
+BME.US,D,20220825,000000,42.4384,42.6636,42.2032,42.3305,31753.092209934,0
+BME.US,D,20220826,000000,42.2913,42.3305,41.5564,41.87,35042.293733126,0
+BME.US,D,20220829,000000,41.6446,41.7433,41.1645,41.1742,38113.099623069,0
+BME.US,D,20220830,000000,41.3212,41.5858,40.7137,40.7137,27712.772994817,0
+BME.US,D,20220831,000000,41.047,41.1638,40.2968,40.4589,39855.161987354,0
+BME.US,D,20220901,000000,40.1748,41.135,40.0768,40.9684,31274.458789401,0
+BME.US,D,20220902,000000,41.5367,41.6937,41.0317,41.4584,35991.396251454,0
+BME.US,D,20220906,000000,41.4192,41.7034,40.9097,41.2919,38047.785041164,0
+BME.US,D,20220907,000000,41.3212,41.4683,40.4688,40.9587,45634.481945728,0
+BME.US,D,20220908,000000,41.1058,41.821,40.8117,41.723,24635.84386282,0
+BME.US,D,20220909,000000,41.9484,42.1248,41.6972,42.0267,20242.417689273,0
+BME.US,D,20220912,000000,42.0267,42.7028,42.0267,42.2619,28459.808525371,0
+BME.US,D,20220913,000000,41.6152,41.9189,41.0274,41.135,26166.654376251,0
+BME.US,D,20220914,000000,41.1183,41.4014,40.9146,41.138,20289.984422601,0
+BME.US,D,20220915,000000,41.1183,41.9653,41.1183,41.8373,10818.685083462,0
+BME.US,D,20220916,000000,41.5221,41.5615,41.0493,41.1774,22699.439110826,0
+BME.US,D,20220919,000000,40.8524,41.0899,40.8033,41.0099,18504.977536,0
+BME.US,D,20220920,000000,40.9312,41.0396,40.5393,40.7736,24616.443093707,0
+BME.US,D,20220921,000000,40.7046,41.3833,39.9464,39.9464,22409.045499014,0
+BME.US,D,20220922,000000,39.838,39.9704,39.5031,39.7834,34399.458652519,0
+BME.US,D,20220923,000000,39.5425,39.5918,38.794,38.9121,62164.540173613,0
+BME.US,D,20220926,000000,39.1093,39.129,38.4099,38.6758,28809.889306254,0
+BME.US,D,20220927,000000,38.6955,39.0645,37.691,37.691,88984.319412895,0
+BME.US,D,20220928,000000,37.9372,38.991,37.9372,38.6955,48445.980421135,0
+BME.US,D,20220929,000000,38.5084,38.5478,38.0258,38.2721,54245.729759168,0
+BME.US,D,20220930,000000,38.4789,38.8433,38.0044,38.2327,80615.703508822,0
+BME.US,D,20221003,000000,38.4002,39.2471,38.3411,39.0599,39050.833252927,0
+BME.US,D,20221004,000000,39.8676,40.1039,39.5327,39.9464,45122.699681748,0
+BME.US,D,20221005,000000,39.7395,40.2024,39.4145,40.0645,33065.272617825,0
+BME.US,D,20221006,000000,39.9562,40.2714,39.3948,39.5623,20830.157155065,0
+BME.US,D,20221007,000000,39.2865,39.641,38.7743,39.0205,29795.806079228,0
+BME.US,D,20221010,000000,39.0599,39.2979,38.4986,38.9121,18065.325669164,0
+BME.US,D,20221011,000000,38.9121,39.3185,38.5183,38.991,24048.855579707,0
+BME.US,D,20221012,000000,38.991,39.188,38.6561,38.7743,25742.479861191,0
+BME.US,D,20221013,000000,38.5297,39.5596,38.2746,39.2823,46036.896056161,0
+BME.US,D,20221014,000000,39.5101,39.6091,38.6089,38.6683,29870.913822914,0
+BME.US,D,20221017,000000,38.8665,39.3714,38.7972,39.312,25614.316177166,0
+BME.US,D,20221018,000000,39.9656,40.1735,39.1635,39.4407,31358.450793777,0
+BME.US,D,20221019,000000,39.2625,39.2625,38.4307,38.5595,33169.145830272,0
+BME.US,D,20221020,000000,38.6189,38.9032,37.9951,38.4703,44485.737341127,0
+BME.US,D,20221021,000000,38.2623,39.4903,38.1435,39.2922,53652.317846572,0
+BME.US,D,20221024,000000,39.312,40.1438,39.1734,40.025,56380.983763254,0
+BME.US,D,20221025,000000,40.1493,40.4409,39.827,40.4112,26047.549958903,0
+BME.US,D,20221026,000000,40.5399,41.2505,40.5003,40.7974,30936.325570545,0
+BME.US,D,20221027,000000,41.1044,41.3717,40.3914,40.5201,32793.474578974,0
+BME.US,D,20221028,000000,40.6192,41.639,40.6192,41.6292,32281.471018739,0
+BME.US,D,20221031,000000,42.0649,43.2829,41.6787,42.0252,92265.66721379,0
+BME.US,D,20221101,000000,42.0252,43.4313,41.8133,43.4313,39616.149239632,0
+BME.US,D,20221102,000000,43.4017,43.4017,42.4469,42.4709,37551.977095407,0
+BME.US,D,20221103,000000,42.154,42.5501,41.2034,41.5598,32231.987439939,0
+BME.US,D,20221104,000000,42.0154,43.5701,41.6787,43.3521,83155.639369829,0
+BME.US,D,20221107,000000,43.2531,43.8869,42.9759,43.5701,67961.15107139,0
+BME.US,D,20221108,000000,43.5601,44.3622,43.2631,43.8275,44100.977269233,0
+BME.US,D,20221109,000000,43.4709,43.7681,43.2531,43.5304,32755.099558681,0
+BME.US,D,20221110,000000,44.4612,44.8969,42.8471,43.3917,59498.449227649,0
+BME.US,D,20221111,000000,43.2829,43.2829,42.6293,42.9957,27179.613057571,0
+BME.US,D,20221114,000000,42.8494,43.4166,42.8295,43.2275,24443.551698659,0
+BME.US,D,20221115,000000,43.4863,44.7501,43.2375,44.6207,25729.842858595,0
+BME.US,D,20221116,000000,44.7202,45.2775,44.1132,44.6605,42896.805268897,0
+BME.US,D,20221117,000000,44.5709,44.5709,42.8892,43.0086,29294.276252574,0
+BME.US,D,20221118,000000,42.9688,43.4365,42.3021,42.4812,24719.903315051,0
+BME.US,D,20221121,000000,42.6504,44.0933,42.4912,44.0037,30704.17195366,0
+BME.US,D,20221122,000000,44.5809,44.5809,43.8545,44.3222,35905.611831651,0
+BME.US,D,20221123,000000,44.3421,44.5311,43.2574,43.337,24529.974385967,0
+BME.US,D,20221125,000000,43.337,43.7748,43.337,43.6853,6623.3945587017,0
+BME.US,D,20221128,000000,43.7151,44.9292,43.7151,44.5809,31015.695593957,0
+BME.US,D,20221129,000000,44.7501,44.8023,44.4416,44.5411,30310.245285929,0
+BME.US,D,20221130,000000,44.4416,44.697,43.3868,44.3023,39295.190021076,0
+BME.US,D,20221201,000000,44.5908,45.2546,44.1443,44.551,22513.110043786,0
+BME.US,D,20221202,000000,44.4416,44.5809,44.2973,44.352,16712.74084445,0
+BME.US,D,20221205,000000,44.1132,44.4913,43.9042,44.1032,19360.691786974,0
+BME.US,D,20221206,000000,44.0137,44.153,43.6057,44.0933,15221.447030899,0
+BME.US,D,20221207,000000,43.8246,44.5212,43.8246,44.0535,37274.30601902,0
+BME.US,D,20221208,000000,44.2923,44.8165,44.0177,44.6356,23559.226526203,0
+BME.US,D,20221209,000000,44.2625,44.7997,43.944,43.944,26887.504902537,0
+BME.US,D,20221212,000000,43.7151,44.1829,42.6603,42.8992,182239.31974381,0
+BME.US,D,20221213,000000,43.4365,43.6256,42.7996,43.0882,48961.467105001,0
+BME.US,D,20221214,000000,43.0385,43.6412,43.0385,43.337,44250.425731736,0
+BME.US,D,20221215,000000,43.38,43.67,42.74,43,24614,0
+BME.US,D,20221216,000000,42.7,43.32,42.5848,42.92,22390,0
+BME.US,D,20221219,000000,42.89,43.06,42.5107,43.06,24136,0
+BME.US,D,20221220,000000,42.9,43.18,42.6715,42.68,34136,0
+BME.US,D,20221221,000000,42.89,43.193,42.61,42.8,30075,0
+BME.US,D,20221222,000000,42.76,42.98,42.38,42.69,37144,0
+BME.US,D,20221223,000000,42.59,42.8658,42.4601,42.75,16876,0
+BME.US,D,20221227,000000,42.56,42.9936,42.51,42.52,24621,0
+BME.US,D,20221228,000000,42.73,43.045,42.5,42.68,44598,0
+BME.US,D,20221229,000000,42.93,43.3015,42.7319,43.21,23606,0
+BME.US,D,20221230,000000,43.29,43.58,42.7001,43.58,33241,0
+BME.US,D,20230103,000000,43.83,43.97,43.1377,43.42,25032,0
+BME.US,D,20230104,000000,43.61,43.9524,43.06,43.15,34036,0
+BME.US,D,20230105,000000,42.88,43.2381,42.56,43,14220,0
+BME.US,D,20230106,000000,43.35,43.35,42.8207,43.07,26614,0
+BME.US,D,20230109,000000,43.34,43.5,42.69,42.7,30731,0
+BME.US,D,20230110,000000,42.77,43.0964,42.5677,42.86,23163,0
+BME.US,D,20230111,000000,43.04,43.51,42.9285,43.48,26810,0
+BME.US,D,20230112,000000,43.17,43.2799,42.65,43.02,21163,0
+BME.US,D,20230113,000000,42.92,43.31,42.53,43.18,18776,0
+BME.US,D,20230117,000000,43.01,43.3,42.705,42.81,27833,0
+BME.US,D,20230118,000000,42.89,43.05,42.23,42.26,19523,0
+BME.US,D,20230119,000000,42.16,42.56,42.16,42.435,20363,0
+BME.US,D,20230120,000000,42.45,42.728,42.2,42.28,24963,0
+BME.US,D,20230123,000000,42.2,42.806,42.2,42.5,27815,0
+BME.US,D,20230124,000000,42.66,42.7008,42.46,42.6,33356,0
+BME.US,D,20230125,000000,42.49,42.78,42.3574,42.63,21310,0
+BME.US,D,20230126,000000,42.84,42.9303,42.4659,42.79,22396,0
+BME.US,D,20230127,000000,42.65,43.2,42.5,43.17,32184,0
+BME.US,D,20230130,000000,42.79,43.1388,42.68,42.73,16853,0
+BME.US,D,20230131,000000,42.94,43.67,42.725,43.56,36377,0
+BME.US,D,20230201,000000,43.7,43.8483,43.1101,43.68,22616,0
+BME.US,D,20230202,000000,43.54,43.6,43.2984,43.46,37721,0
+BME.US,D,20230203,000000,43.4,43.55,43.1673,43.26,21546,0
+BME.US,D,20230206,000000,42.69,42.99,42.58,42.97,26314,0
+BME.US,D,20230207,000000,42.81,43.24,42.64,43.24,31379,0
+BME.US,D,20230208,000000,43.14,43.44,43.12,43.14,21201,0
+BME.US,D,20230209,000000,43.19,43.4815,42.73,43.13,18903,0
+BME.US,D,20230210,000000,42.92,43,42.51,42.55,21099,0
+BME.US,D,20230213,000000,42.7,43.11,42.58,42.74,24274,0
+BME.US,D,20230214,000000,42.33,42.89,42.315,42.75,33139,0
+BME.US,D,20230215,000000,42.84,43.5,42.595,43.41,27101,0
+BME.US,D,20230216,000000,43.17,43.35,42.82,43.14,17888,0
+BME.US,D,20230217,000000,42.89,43.1506,42.3524,42.65,22471,0
+BME.US,D,20230221,000000,42.6,42.92,42.09,42.38,21527,0
+BME.US,D,20230222,000000,42.14,42.5299,42.1,42.25,15368,0
+BME.US,D,20230223,000000,42.31,42.38,42.0582,42.1,20147,0
+BME.US,D,20230224,000000,42.06,43.15,42.06,43.15,21927,0
+BME.US,D,20230227,000000,43.19,43.2533,42.8527,43.17,16798,0
+BME.US,D,20230228,000000,43.1,43.4,41.9601,41.99,39595,0
+BME.US,D,20230301,000000,42.16,42.58,42.15,42.54,24787,0
+BME.US,D,20230302,000000,42.48,42.7155,41.94,41.99,30583,0
+BME.US,D,20230303,000000,42.03,42.225,41.75,41.75,25707,0
+BME.US,D,20230306,000000,41.74,41.8924,41.57,41.7,35486,0
+BME.US,D,20230307,000000,41.6,41.788,41.1,41.12,37044,0
+BME.US,D,20230308,000000,41.23,41.4899,40.75,40.88,36245,0
+BME.US,D,20230309,000000,40.85,41.03,40.23,40.26,30373,0
+BME.US,D,20230310,000000,40.09,40.5794,39.69,39.69,27593,0
+BME.US,D,20230313,000000,39.48,40.69,39.3045,39.97,28250,0
+BME.US,D,20230314,000000,40.22,40.82,39.8,40.02,30121,0
+BME.US,D,20230315,000000,39.56,40.0181,39.51,39.73,39776,0
+BME.US,D,20230316,000000,39.67,40.2899,39.51,39.99,37059,0
+BME.US,D,20230317,000000,40,40.0356,39.23,39.34,34454,0
+BME.US,D,20230320,000000,39.32,39.817,39.32,39.7,33742,0
+BME.US,D,20230321,000000,39.91,40.07,39.7514,39.86,20847,0
+BME.US,D,20230322,000000,39.8,40.38,39.601,39.79,67954,0
+BME.US,D,20230323,000000,39.79,40.2,39.58,39.73,38474,0
+BME.US,D,20230324,000000,39.77,40.75,39.6106,40.61,39023,0
+BME.US,D,20230327,000000,40.97,41.31,40.8,40.92,41581,0
+BME.US,D,20230328,000000,40.88,41.29,40.56,41.16,18655,0
+BME.US,D,20230329,000000,41.22,41.88,41.0351,41.85,23629,0
+BME.US,D,20230330,000000,41.68,41.68,41.14,41.38,24312,0
+BME.US,D,20230331,000000,41.62,42.06,41.4853,41.86,38042,0
+BME.US,D,20230403,000000,41.88,42.2099,41.835,41.89,17577,0
+BME.US,D,20230404,000000,41.84,42.02,41.6,41.62,19907,0
+BME.US,D,20230405,000000,41.53,42.13,41.4,41.96,24411,0
+BME.US,D,20230406,000000,42.02,42.23,41.8969,42.16,22430,0
+BME.US,D,20230410,000000,42,42.5299,41.9,42.28,31897,0
+BME.US,D,20230411,000000,42.51,42.7558,42.01,42.32,28641,0
+BME.US,D,20230412,000000,42.57,42.68,42.12,42.145,20393,0
+BME.US,D,20230413,000000,42,42.3,41.9701,42.26,13289,0
+BME.US,D,20230414,000000,41.85,42.1832,41.84,41.88,23920,0
+BME.US,D,20230417,000000,41.8,42.19,41.8,42.12,25791,0
+BME.US,D,20230418,000000,42.19,42.2819,41.9384,42.02,17447,0
+BME.US,D,20230419,000000,41.87,42.27,41.85,42.17,21960,0
+BME.US,D,20230420,000000,41.7,42.2799,41.7,42.02,25056,0
+BME.US,D,20230421,000000,42.28,42.52,42.02,42.44,16826,0
+BME.US,D,20230424,000000,42.61,42.73,42.4001,42.6485,20250,0
+BME.US,D,20230425,000000,42.61,42.6334,42.2216,42.34,13963,0
+BME.US,D,20230426,000000,42.16,42.5433,42.0015,42.39,30108,0
+BME.US,D,20230427,000000,42.47,42.6121,42.149,42.57,18705,0
+BME.US,D,20230428,000000,42.84,43.2,42.16,42.93,27344,0
+BME.US,D,20230501,000000,43.02,43.19,42.32,42.41,49422,0
+BME.US,D,20230502,000000,42.21,42.41,41.87,41.99,22948,0
+BME.US,D,20230503,000000,41.99,42.3599,41.9,42.12,15959,0
+BME.US,D,20230504,000000,41.86,42.1,41.01,41.38,64284,0
+BME.US,D,20230505,000000,41.71,41.9199,41.63,41.71,19610,0
+BME.US,D,20230508,000000,41.85,41.85,41.54,41.73,19803,0
+BME.US,D,20230509,000000,42.48,42.48,41.57,41.68,24188,0
+BME.US,D,20230510,000000,41.66,42,41.62,41.75,14888,0
+BME.US,D,20230511,000000,41.76,41.76,41.5101,41.59,15567,0
+BME.US,D,20230512,000000,41.64,41.7219,41.22,41.28,20405,0
+BME.US,D,20230515,000000,41.29,41.55,41.18,41.29,25135,0
+BME.US,D,20230516,000000,41.08,41.33,41,41.08,22392,0
+BME.US,D,20230517,000000,41,41.11,40.8001,40.89,32259,0
+BME.US,D,20230518,000000,40.8,40.9924,40.58,40.73,26603,0
+BME.US,D,20230519,000000,40.73,41.1,40.73,40.83,17590,0
+BME.US,D,20230522,000000,41.13,41.13,40.87,40.93,20800,0
+BME.US,D,20230523,000000,40.68,40.8345,40.32,40.35,39387,0
+BME.US,D,20230524,000000,40.24,40.2758,40.01,40.02,24186,0
+BME.US,D,20230525,000000,40,40.035,39.5,39.64,42984,0
+BME.US,D,20230526,000000,39.62,39.96,39.62,39.78,35866,0
+BME.US,D,20230530,000000,40.01,40.01,39.39,39.55,43040,0
+BME.US,D,20230531,000000,39.73,39.95,39.39,39.93,29626,0
+BME.US,D,20230601,000000,39.9,40.1799,39.58,40.04,60798,0
+BME.US,D,20230602,000000,40.12,40.42,39.88,40.33,59668,0
+BME.US,D,20230605,000000,40.5,40.62,40.25,40.32,27503,0
+BME.US,D,20230606,000000,40.2,40.37,39.9,40.07,36175,0
+BME.US,D,20230607,000000,39.96,40.18,39.96,40.04,25167,0
+BME.US,D,20230608,000000,40.08,40.28,40.01,40.15,25122,0
+BME.US,D,20230609,000000,40.08,40.2899,40.041,40.25,17195,0
+BME.US,D,20230612,000000,40.2,40.4499,40.06,40.37,33550,0
+BME.US,D,20230613,000000,40.34,40.49,40.22,40.35,39254,0
+BME.US,D,20230614,000000,40.1,40.18,39.77,39.83,30483,0
+BME.US,D,20230615,000000,39.76,40.49,39.76,40.43,47941,0
+BME.US,D,20230616,000000,40.55,40.65,40.3603,40.48,36300,0
+BME.US,D,20230620,000000,40.3,40.628,40.15,40.42,58608,0
+BME.US,D,20230621,000000,40.55,40.5771,40.3,40.42,22474,0
+BME.US,D,20230622,000000,40.43,40.769,40.42,40.76,17340,0
+BME.US,D,20230623,000000,40.69,40.75,40.37,40.6,21662,0
+BME.US,D,20230626,000000,40.44,40.4999,40.0554,40.41,33359,0
+BME.US,D,20230627,000000,40.3,40.43,40.0606,40.21,19233,0
+BME.US,D,20230628,000000,40.31,40.36,40.12,40.16,26469,0
+BME.US,D,20230629,000000,40.11,40.42,40.0601,40.25,36056,0
+BME.US,D,20230630,000000,40.47,40.8,40.4301,40.64,45767,0
+BME.US,D,20230703,000000,40.59,40.59,40.18,40.28,38949,0
+BME.US,D,20230705,000000,40.12,40.44,40.12,40.27,29553,0
+BME.US,D,20230706,000000,40.02,40.185,39.89,40.03,27703,0
+BME.US,D,20230707,000000,39.9,40.08,39.65,39.65,27196,0
+BME.US,D,20230710,000000,39.65,40.02,39.65,39.93,26366,0
+BME.US,D,20230711,000000,39.98,40.2076,39.82,39.98,27694,0
+BME.US,D,20230712,000000,40.07,40.14,39.87,39.95,33886,0
+BME.US,D,20230713,000000,40,40,39.65,39.77,42882,0
+BME.US,D,20230714,000000,39.81,40.2999,39.7629,40.12,39382,0
+BME.US,D,20230717,000000,40.17,40.22,39.94,39.99,24754,0
+BME.US,D,20230718,000000,39.84,40.39,39.8077,40.21,38404,0
+BME.US,D,20230719,000000,40.07,40.45,40.07,40.2,24226,0
+BME.US,D,20230720,000000,40.19,40.64,40.19,40.57,31827,0
+BME.US,D,20230721,000000,40.51,41,40.51,40.9,35278,0
+BME.US,D,20230724,000000,41,41,40.5501,40.57,33960,0
+BME.US,D,20230725,000000,40.39,40.6199,40.33,40.33,34121,0
+BME.US,D,20230726,000000,40.31,40.6,40.25,40.31,19331,0
+BME.US,D,20230727,000000,40.42,40.57,40.08,40.08,34203,0
+BME.US,D,20230728,000000,40.18,40.3374,40.0507,40.16,40204,0
+BME.US,D,20230731,000000,40.16,40.16,40,40.02,42023,0
+BME.US,D,20230801,000000,40,40.21,39.9,39.95,42732,0
+BME.US,D,20230802,000000,39.95,40.17,39.91,39.95,23231,0
+BME.US,D,20230803,000000,39.95,40.0999,39.76,39.82,30522,0
+BME.US,D,20230804,000000,39.76,40.08,39.7,39.75,35358,0
+BME.US,D,20230807,000000,39.83,40.03,39.7153,39.98,33827,0
+BME.US,D,20230808,000000,39.91,40.305,39.91,40.11,31593,0
+BME.US,D,20230809,000000,40.1,40.3,39.95,39.97,45866,0
+BME.US,D,20230810,000000,40.01,40.3399,40.01,40.02,36236,0
+BME.US,D,20230811,000000,39.89,40.35,39.86,40.26,17414,0
+BME.US,D,20230814,000000,40.1,40.3391,39.9001,40.13,37210,0
+BME.US,D,20230815,000000,40.07,40.21,40.05,40.15,27718,0
+BME.US,D,20230816,000000,40,40.14,39.85,39.89,35446,0
+BME.US,D,20230817,000000,39.9,40,39.4,39.45,37053,0
+BME.US,D,20230818,000000,39.26,39.6094,39.26,39.41,28745,0
+BME.US,D,20230821,000000,39.4,39.66,39.4,39.54,25172,0
+BME.US,D,20230822,000000,39.57,39.7092,39.52,39.58,21624,0
+BME.US,D,20230823,000000,39.75,39.82,39.68,39.68,23025,0
+BME.US,D,20230824,000000,39.76,39.9,39.49,39.53,27963,0
+BME.US,D,20230825,000000,39.36,39.7645,39.36,39.72,31605,0
+BME.US,D,20230828,000000,39.56,39.9684,39.56,39.81,35041,0
+BME.US,D,20230829,000000,39.8,40.11,39.7,40.01,28437,0
+BME.US,D,20230830,000000,40,40.1999,40,40.08,28807,0
+BME.US,D,20230831,000000,40.2,40.31,39.96,39.96,34812,0
+BME.US,D,20230901,000000,40.03,40.24,40.01,40.07,22812,0
+BME.US,D,20230905,000000,40.03,40.236,39.78,39.81,22676,0
+BME.US,D,20230906,000000,39.75,39.75,39.5,39.64,16513,0
+BME.US,D,20230907,000000,39.61,39.8899,39.6053,39.74,22237,0
+BME.US,D,20230908,000000,39.63,39.85,39.58,39.61,21129,0
+BME.US,D,20230911,000000,39.59,39.97,39.59,39.84,37297,0
+BME.US,D,20230912,000000,39.83,39.83,39.62,39.62,33950,0
+BME.US,D,20230913,000000,39.62,39.7999,39.51,39.543,26040,0
+BME.US,D,20230914,000000,39.56,39.5657,39.26,39.3,28470,0
+BME.US,D,20230915,000000,39.26,39.3712,39.06,39.06,23848,0
+BME.US,D,20230918,000000,39.12,39.3199,39.1041,39.19,35137,0
+BME.US,D,20230919,000000,39.26,39.38,39.1169,39.2,26187,0
+BME.US,D,20230920,000000,39.37,39.52,39.27,39.27,26385,0
+BME.US,D,20230921,000000,39.07,39.245,39.0501,39.15,39267,0
+BME.US,D,20230922,000000,39.23,39.39,39.1,39.15,38832,0
+BME.US,D,20230925,000000,39.15,39.27,39.07,39.23,27118,0
+BME.US,D,20230926,000000,39.23,39.23,38.93,38.98,33136,0
+BME.US,D,20230927,000000,39.14,39.18,38.8001,39.11,37158,0
+BME.US,D,20230928,000000,39.19,39.38,39.13,39.38,26436,0
+BME.US,D,20230929,000000,39.65,39.6799,39,39.15,101227,0
+BME.US,D,20231002,000000,39.03,39.18,38.8086,39.01,44885,0
+BME.US,D,20231003,000000,38.95,39.1278,38.46,38.5,47381,0
+BME.US,D,20231004,000000,38.63,38.76,38.5,38.7,34182,0
+BME.US,D,20231005,000000,38.72,38.9227,38.52,38.74,27851,0
+BME.US,D,20231006,000000,38.65,39.4,38.65,39.26,30260,0
+BME.US,D,20231009,000000,39.22,39.34,39.12,39.3,18671,0
+BME.US,D,20231010,000000,39.18,39.68,39.17,39.25,24863,0
+BME.US,D,20231011,000000,39.12,39.3,38.87,38.87,19002,0
+BME.US,D,20231012,000000,38.85,39.03,38.42,38.45,33447,0
+BME.US,D,20231013,000000,38.25,38.81,38.25,38.46,16501,0
+BME.US,D,20231016,000000,38.39,38.95,38.39,38.84,24900,0
+BME.US,D,20231017,000000,38.6,38.9069,38.5534,38.61,25829,0
+BME.US,D,20231018,000000,38.69,38.69,38.16,38.21,59934,0
+BME.US,D,20231019,000000,38.16,38.4,37.68,37.75,59512,0
+BME.US,D,20231020,000000,37.63,37.854,37.32,37.32,36072,0
+BME.US,D,20231023,000000,37.1,37.48,36.78,36.78,47058,0
+BME.US,D,20231024,000000,36.88,37.2299,36.8,36.9,25811,0
+BME.US,D,20231025,000000,36.69,36.69,36.16,36.17,42523,0
+BME.US,D,20231026,000000,36,36.216,35.8,35.8,38009,0
+BME.US,D,20231027,000000,35.62,35.8746,35.53,35.53,59206,0
+BME.US,D,20231030,000000,35.73,35.825,35.55,35.67,43716,0
+BME.US,D,20231031,000000,35.97,36.27,35.9188,36.18,41517,0
+BME.US,D,20231101,000000,36.11,36.79,36.01,36.65,42354,0
+BME.US,D,20231102,000000,36.87,37.58,36.87,37.5,35526,0
+BME.US,D,20231103,000000,37.65,38.0877,37.485,37.82,39713,0
+BME.US,D,20231106,000000,37.79,37.99,37.4984,37.71,29843,0
+BME.US,D,20231107,000000,37.79,38.03,37.6301,37.69,24548,0
+BME.US,D,20231108,000000,37.89,37.89,37.55,37.56,29129,0
+BME.US,D,20231109,000000,37.61,37.62,37,37,45230,0
+BME.US,D,20231110,000000,36.95,37.22,36.92,37.09,33850,0
+BME.US,D,20231113,000000,37.19,37.63,37,37.6,24963,0
+BME.US,D,20231114,000000,37.61,37.8799,37.5,37.54,34865,0
+BME.US,D,20231115,000000,37.38,37.638,37.3,37.33,46703,0
+BME.US,D,20231116,000000,37.43,37.72,37.35,37.41,41510,0
+BME.US,D,20231117,000000,37.26,37.6,37.26,37.51,47140,0
+BME.US,D,20231120,000000,37.42,37.91,37.42,37.84,38003,0
+BME.US,D,20231121,000000,37.88,38.16,37.88,38.07,44661,0
+BME.US,D,20231122,000000,38.31,38.31,37.85,37.89,69934,0
+BME.US,D,20231124,000000,37.92,38.15,37.901,38.03,26380,0
+BME.US,D,20231127,000000,38,38.172,37.92,37.95,45462,0
+BME.US,D,20231128,000000,37.96,38.09,37.8122,37.91,41308,0
+BME.US,D,20231129,000000,37.81,38.1699,37.81,37.91,64537,0
+BME.US,D,20231130,000000,38.11,38.48,37.96,38.48,46896,0
+BME.US,D,20231201,000000,38.5,38.76,38.38,38.61,71062,0
+BME.US,D,20231204,000000,38.33,38.7,38.33,38.52,42613,0
+BME.US,D,20231205,000000,38.5,38.59,38.37,38.43,40929,0
+BME.US,D,20231206,000000,38.48,38.73,38.47,38.49,38737,0
+BME.US,D,20231207,000000,38.53,38.569,38.39,38.51,32516,0
+BME.US,D,20231208,000000,38.43,38.61,38.37,38.55,52879,0
+BME.US,D,20231211,000000,38.68,38.86,38.6,38.7,39921,0
+BME.US,D,20231212,000000,38.7,39.17,38.7,39.11,45124,0
+BME.US,D,20231213,000000,39.39,39.76,39.0774,39.76,41357,0
+BME.US,D,20231214,000000,39.65,39.71,39.3,39.39,66296,0
+BME.US,D,20231215,000000,39.18,39.1979,38.785,39.02,38106,0
+BME.US,D,20231218,000000,38.97,39.39,38.94,39.18,70600,0
+BME.US,D,20231219,000000,39.28,39.8,39.1546,39.79,56194,0
+BME.US,D,20231220,000000,39.9,39.9,39.02,39.03,63587,0
+BME.US,D,20231221,000000,39.05,39.46,39.05,39.34,57991,0
+BME.US,D,20231222,000000,39.5,39.83,39.36,39.39,42086,0
+BME.US,D,20231226,000000,39.54,39.87,39.5351,39.6901,39932,0
+BME.US,D,20231227,000000,39.79,40.04,39.73,39.79,41695,0
+BME.US,D,20231228,000000,39.84,40.08,39.6201,39.71,74691,0
+BME.US,D,20231229,000000,39.65,40.46,39.65,40.46,88690,0
+BME.US,D,20240102,000000,40.38,40.6399,40.1868,40.6,66101,0
+BME.US,D,20240103,000000,40.93,41.15,40.5468,41.13,48414,0
+BME.US,D,20240104,000000,40.85,42.296,40.85,41.95,72075,0
+BME.US,D,20240105,000000,42.01,42.1799,41.545,41.68,43437,0
+BME.US,D,20240108,000000,42.17,42.49,42.02,42.41,47549,0
+BME.US,D,20240109,000000,42.4,42.65,42.4,42.48,37871,0
+BME.US,D,20240110,000000,42.64,42.86,42.42,42.63,63352,0
+BME.US,D,20240111,000000,42.51,42.71,42.4,42.71,39198,0
+BME.US,D,20240112,000000,42.79,42.79,42.54,42.6,41488,0
+BME.US,D,20240116,000000,42.36,42.4986,42.28,42.37,28357,0
+BME.US,D,20240117,000000,42.31,42.4696,42.1,42.18,27484,0
+BME.US,D,20240118,000000,42.04,42.3547,42,42.27,37341,0
+BME.US,D,20240119,000000,42.27,42.312,42,42,26350,0
+BME.US,D,20240122,000000,41.97,42.28,41.97,42.12,29416,0
+BME.US,D,20240123,000000,42.19,42.1963,41.79,41.88,24983,0
+BME.US,D,20240124,000000,42,42.1751,41.23,41.23,23263,0
+BME.US,D,20240125,000000,41.35,41.35,40.685,40.72,42483,0
+BME.US,D,20240126,000000,40.95,41.03,40.805,40.97,38304,0
+BME.US,D,20240129,000000,41.08,41.5,40.83,41.11,36221,0
+BME.US,D,20240130,000000,41.21,41.21,41,41.17,19823,0
+BME.US,D,20240131,000000,41.46,41.75,41.28,41.48,35614,0
+BME.US,D,20240201,000000,41.57,42.36,41.57,42,34523,0
+BME.US,D,20240202,000000,42.14,42.14,41.56,41.58,36862,0
+BME.US,D,20240205,000000,41.4,41.64,41.29,41.32,35234,0
+BME.US,D,20240206,000000,41.37,41.8099,41.37,41.72,17502,0
+BME.US,D,20240207,000000,41.86,42.65,41.86,42.5,46807,0
+BME.US,D,20240208,000000,42.67,42.74,42.2914,42.58,26167,0
+BME.US,D,20240209,000000,42.73,42.73,42.42,42.48,20875,0
+BME.US,D,20240212,000000,42.62,42.7521,42.45,42.65,34290,0
+BME.US,D,20240213,000000,42.5,42.6592,42.12,42.26,16168,0
+BME.US,D,20240214,000000,42.13,42.25,42.0001,42.1267,17848,0
+BME.US,D,20240215,000000,42.17,42.2899,41.9,42.14,19663,0
+BME.US,D,20240216,000000,41.95,42.4678,41.95,42.28,23497,0
+BME.US,D,20240220,000000,42.1,42.4,42.0028,42.07,28058,0
+BME.US,D,20240221,000000,42.07,42.2266,41.81,41.91,18571,0
+BME.US,D,20240222,000000,41.95,42.395,41.9101,42.13,17072,0
+BME.US,D,20240223,000000,42.07,42.3631,42,42.33,18306,0
+BME.US,D,20240226,000000,42.12,42.3299,42.11,42.25,32021,0
+BME.US,D,20240227,000000,42.25,42.44,42.1095,42.33,22619,0
+BME.US,D,20240228,000000,42.17,42.54,41.9,42.54,60696,0
+BME.US,D,20240229,000000,42.73,42.73,42.02,42.02,34250,0
+BME.US,D,20240301,000000,42.02,42.5,41.9018,42.47,27569,0
+BME.US,D,20240304,000000,42.46,42.56,42.2128,42.52,15794,0
+BME.US,D,20240305,000000,42.41,42.595,41.8701,42.08,31546,0
+BME.US,D,20240306,000000,42.05,42.366,41.97,42.33,20659,0
+BME.US,D,20240307,000000,42.35,42.401,42.17,42.34,25037,0
+BME.US,D,20240308,000000,42.3,42.54,42.2048,42.54,33496,0
+BME.US,D,20240311,000000,42.45,42.535,42.11,42.13,22087,0
+BME.US,D,20240312,000000,42.05,42.5,42.0351,42.38,28320,0
+BME.US,D,20240313,000000,42.35,42.36,42.06,42.06,26917,0
+BME.US,D,20240314,000000,42.03,42.03,41.35,41.52,28627,0
+BME.US,D,20240315,000000,41.35,41.58,41.14,41.16,37771,0
+BME.US,D,20240318,000000,41.17,41.26,41,41.04,20378,0
+BME.US,D,20240319,000000,40.88,41.16,40.88,41.09,33138,0
+BME.US,D,20240320,000000,41.1,41.14,40.8029,40.95,30430,0
+BME.US,D,20240321,000000,40.91,41.22,40.91,40.98,36970,0
+BME.US,D,20240322,000000,40.88,41.0228,40.73,40.85,30376,0
+BME.US,D,20240325,000000,40.94,41.0296,40.76,40.87,30506,0
+BME.US,D,20240326,000000,40.99,41.1496,40.958,41.02,27592,0
+BME.US,D,20240327,000000,41.04,41.57,41.04,41.57,29707,0
+BME.US,D,20240328,000000,41.74,41.74,41.44,41.44,76803,0
+BME.US,D,20240401,000000,41.39,41.55,40.85,40.88,70622,0
+BME.US,D,20240402,000000,40.73,40.73,40.08,40.13,38053,0
+BME.US,D,20240403,000000,40,40.48,39.9501,40.24,36090,0
+BME.US,D,20240404,000000,40.38,40.5399,39.73,39.77,32303,0
+BME.US,D,20240405,000000,39.79,40.1717,39.775,40.05,27779,0
+BME.US,D,20240408,000000,40.09,40.23,39.86,39.86,42059,0
+BME.US,D,20240409,000000,40.05,40.05,39.78,40,31798,0
+BME.US,D,20240410,000000,39.71,39.78,39.58,39.61,24744,0
+BME.US,D,20240411,000000,39.64,39.86,39.39,39.39,29831,0
+BME.US,D,20240412,000000,39.08,39.08,38.43,38.45,43129,0
+BME.US,D,20240415,000000,38.45,39.03,38.45,38.51,49960,0
+BME.US,D,20240416,000000,38.53,38.85,38.53,38.74,33754,0
+BME.US,D,20240417,000000,38.96,38.96,38.73,38.87,43029,0
+BME.US,D,20240418,000000,39,39.01,38.67,38.74,22860,0
+BME.US,D,20240419,000000,38.87,39.0099,38.7188,38.82,17807,0
+BME.US,D,20240422,000000,39,39.26,38.85,39.01,28699,0
+BME.US,D,20240423,000000,39.13,39.49,39.13,39.29,13845,0
+BME.US,D,20240424,000000,39.38,39.4531,39.25,39.3,22447,0
+BME.US,D,20240425,000000,39.25,39.25,38.89,39.04,23185,0
+BME.US,D,20240426,000000,39.09,39.27,39.06,39.06,24850,0
+BME.US,D,20240429,000000,39.23,39.265,39.06,39.13,34402,0
+BME.US,D,20240430,000000,39.21,39.52,39.14,39.18,39133,0
+BME.US,D,20240501,000000,39.2,39.7,39.1513,39.48,34522,0
+BME.US,D,20240502,000000,39.61,39.61,39.4,39.49,18197,0
+BME.US,D,20240503,000000,39.63,39.7,39.4163,39.61,25004,0
+BME.US,D,20240506,000000,39.62,39.92,39.6021,39.85,31583,0
+BME.US,D,20240507,000000,40,40.0085,39.8615,39.99,23617,0
+BME.US,D,20240508,000000,40.08,40.0865,39.82,39.84,30720,0
+BME.US,D,20240509,000000,39.8,40.0999,39.612,40.06,21024,0
+BME.US,D,20240510,000000,40.04,40.31,40.04,40.2,32326,0
+BME.US,D,20240513,000000,40.01,40.2,39.98,39.98,30041,0
+BME.US,D,20240514,000000,39.49,39.97,39.49,39.79,62182,0
+BME.US,D,20240515,000000,39.85,40.3018,39.85,40.2,33308,0
+BME.US,D,20240516,000000,40,40.3,40,40.15,38139,0
+BME.US,D,20240517,000000,40.11,40.2,40.01,40.15,30867,0
+BME.US,D,20240520,000000,40.1,40.4625,40.1,40.29,35565,0
+BME.US,D,20240521,000000,40.31,40.5099,40.31,40.41,35773,0
+BME.US,D,20240522,000000,40.28,40.5139,40.13,40.37,23523,0
+BME.US,D,20240523,000000,40.47,40.47,40.0278,40.08,29367,0
+BME.US,D,20240524,000000,40.08,40.25,40,40.04,22644,0
+BME.US,D,20240528,000000,40.03,40.09,39.5201,39.57,48592,0
+BME.US,D,20240529,000000,39.5,39.605,39.32,39.37,36967,0
+BME.US,D,20240530,000000,39.34,39.585,39.34,39.41,34158,0
+BME.US,D,20240531,000000,39.7,39.92,39.644,39.89,33793,0
+BME.US,D,20240603,000000,40.08,40.49,39.97,40.425,35550,0
+BME.US,D,20240604,000000,40.59,40.59,40.33,40.43,23782,0
+BME.US,D,20240605,000000,40.57,40.66,40.27,40.58,21218,0
+BME.US,D,20240606,000000,40.49,40.7,40.3955,40.4501,24557,0
+BME.US,D,20240607,000000,40.48,40.88,40.48,40.58,26896,0
+BME.US,D,20240610,000000,40.5,40.5799,40.17,40.34,59375,0
+BME.US,D,20240611,000000,40.28,40.345,40.1588,40.23,18139,0
+BME.US,D,20240612,000000,40.43,40.43,40.1,40.16,27825,0
+BME.US,D,20240613,000000,40.27,40.2799,39.9,40.04,42127,0
+BME.US,D,20240614,000000,39.91,40,39.65,39.72,30034,0
+BME.US,D,20240617,000000,39.62,39.95,39.62,39.82,25167,0
+BME.US,D,20240618,000000,39.68,39.934,39.65,39.66,30880,0
+BME.US,D,20240620,000000,39.5,39.73,39.5,39.65,38517,0
+BME.US,D,20240621,000000,39.65,39.7,39.61,39.64,26530,0
+BME.US,D,20240624,000000,39.71,40.09,39.71,39.97,41355,0
+BME.US,D,20240625,000000,40.01,40.1916,40.01,40.12,39483,0
+BME.US,D,20240626,000000,40.12,40.3099,40.075,40.19,42974,0
+BME.US,D,20240627,000000,40.38,40.4,40.24,40.36,38944,0
+BME.US,D,20240628,000000,40.6,40.91,40.35,40.85,95341,0
+BME.US,D,20240701,000000,40.71,40.95,40.65,40.66,38620,0
+BME.US,D,20240702,000000,40.72,40.72,40.35,40.48,38349,0
+BME.US,D,20240703,000000,40.46,40.6114,40.45,40.51,34483,0
+BME.US,D,20240705,000000,40.56,40.75,40.44,40.72,32822,0
+BME.US,D,20240708,000000,40.7,40.95,40.56,40.76,37221,0
+BME.US,D,20240709,000000,40.92,40.98,40.66,40.72,30777,0
+BME.US,D,20240710,000000,40.9,41.15,40.83,41.05,26993,0
+BME.US,D,20240711,000000,41.1,41.6,40.876,41.51,23732,0
+BME.US,D,20240712,000000,41.76,41.85,41.59,41.59,19214,0
+BME.US,D,20240715,000000,41.56,41.8499,41.5414,41.591,22021,0
+BME.US,D,20240716,000000,41.61,41.99,41.61,41.83,25872,0
+BME.US,D,20240717,000000,41.83,41.9381,41.4001,41.88,21799,0
+BME.US,D,20240718,000000,41.62,41.62,41,41.02,84679,0
+BME.US,D,20240719,000000,41.01,41.39,41.01,41.13,16071,0
+BME.US,D,20240722,000000,41.36,41.4199,41.25,41.3,26970,0
+BME.US,D,20240723,000000,41.44,41.44,41.16,41.32,38273,0
+BME.US,D,20240724,000000,41.32,41.4896,41.3003,41.43,41837,0
+BME.US,D,20240725,000000,41.22,41.55,41.12,41.15,43768,0
+BME.US,D,20240726,000000,41.13,41.5192,41.11,41.15,30317,0
+BME.US,D,20240729,000000,41.12,41.145,40.89,40.97,26269,0
+BME.US,D,20240730,000000,41.09,41.37,40.85,40.97,24804,0
+BME.US,D,20240731,000000,41.1,41.29,41.04,41.12,24838,0
+BME.US,D,20240801,000000,41.3,41.74,41.26,41.69,33123,0
+BME.US,D,20240802,000000,41.69,41.715,41.065,41.305,18367,0
+BME.US,D,20240805,000000,40.88,40.88,39.88,39.94,61470,0
+BME.US,D,20240806,000000,40,40.86,40,40.61,24697,0
+BME.US,D,20240807,000000,40.59,40.7986,40.32,40.36,36785,0
+BME.US,D,20240808,000000,40.7,41.17,40.7,41,33578,0
+BME.US,D,20240809,000000,40.99,41.301,40.99,41.13,29668,0
+BME.US,D,20240812,000000,41.13,41.26,40.91,41.14,22577,0
+BME.US,D,20240813,000000,41.14,41.6099,41.14,41.22,23883,0
+BME.US,D,20240814,000000,41.12,41.49,41.12,41.38,21554,0
+BME.US,D,20240815,000000,41.25,41.6,41.238,41.45,23641,0
+BME.US,D,20240816,000000,41.06,41.44,41.04,41.38,30635,0
+BME.US,D,20240819,000000,41.1,41.69,41.1,41.68,22187,0
+BME.US,D,20240820,000000,41.53,41.9699,41.51,41.75,22527,0
+BME.US,D,20240821,000000,41.7,41.7999,41.69,41.71,17728,0
+BME.US,D,20240822,000000,41.89,41.95,41.75,41.87,29287,0
+BME.US,D,20240823,000000,41.76,41.96,41.52,41.96,17162,0
+BME.US,D,20240826,000000,41.95,42.1399,41.9,41.9,26853,0
+BME.US,D,20240827,000000,41.9,42.07,41.9,42.0399,43334,0
+BME.US,D,20240828,000000,41.87,42.2,41.7401,41.97,20892,0
+BME.US,D,20240829,000000,42.17,42.36,41.9942,42.11,26837,0
+BME.US,D,20240830,000000,42.28,42.5,42.2426,42.409,26145,0
+BME.US,D,20240903,000000,42.41,42.64,42.35,42.4,39985,0
+BME.US,D,20240904,000000,42.4,42.6,42.16,42.2955,23055,0
+BME.US,D,20240905,000000,42.07,42.26,41.74,41.81,35632,0
+BME.US,D,20240906,000000,41.82,42.0899,41.8,41.84,23580,0
+BME.US,D,20240909,000000,41.78,42.22,41.78,42.08,20470,0
+BME.US,D,20240910,000000,42.02,42.2,42.02,42.16,11874,0
+BME.US,D,20240911,000000,42.1,42.33,41.8436,42.17,16203,0
+BME.US,D,20240912,000000,42.18,42.32,42.01,42.25,25466,0
+BME.US,D,20240913,000000,42.25,42.4999,42.25,42.26,21571,0
+BME.US,D,20240916,000000,41.98,42.38,41.97,42.13,30877,0
+BME.US,D,20240917,000000,42.11,42.1299,41.7,41.83,34355,0
+BME.US,D,20240918,000000,41.81,41.985,41.65,41.75,29278,0
+BME.US,D,20240919,000000,42.08,42.2,41.92,41.98,29502,0
+BME.US,D,20240920,000000,41.96,41.96,41.77,41.93,32320,0
+BME.US,D,20240923,000000,42.09,42.09,41.79,42,26559,0
+BME.US,D,20240924,000000,41.86,42.09,41.7,42.09,27223,0
+BME.US,D,20240925,000000,42.19,42.19,41.35,41.45,32970,0
+BME.US,D,20240926,000000,41.46,41.77,41.46,41.51,24896,0
+BME.US,D,20240927,000000,41.42,41.75,41.42,41.7,30025,0
+BME.US,D,20240930,000000,41.83,42.03,41.71,41.93,44208,0
+BME.US,D,20241001,000000,42.07,42.15,41.74,42.02,29002,0
+BME.US,D,20241002,000000,42.01,42.01,41.5201,41.65,18723,0
+BME.US,D,20241003,000000,41.52,41.6,41.15,41.3,46491,0
+BME.US,D,20241004,000000,41.51,41.58,41.27,41.57,19925,0
+BME.US,D,20241007,000000,41.71,41.71,41.135,41.26,33808,0
+BME.US,D,20241008,000000,41.5,41.54,41.3546,41.51,15597,0
+BME.US,D,20241009,000000,41.52,41.82,41.4,41.73,22426,0
+BME.US,D,20241010,000000,41.85,41.85,41.5293,41.65,22264,0
+BME.US,D,20241011,000000,41.65,41.9573,41.65,41.88,26396,0
+BME.US,D,20241014,000000,41.97,42.3,41.94,42.26,19765,0
+BME.US,D,20241015,000000,41.78,41.7899,41.5,41.63,14303,0
+BME.US,D,20241016,000000,41.71,41.84,41.71,41.74,17538,0
+BME.US,D,20241017,000000,41.79,41.79,41.24,41.28,74402,0
+BME.US,D,20241018,000000,41.29,41.58,41.29,41.43,45440,0
+BME.US,D,20241021,000000,41.55,41.7039,41.3,41.33,34750,0
+BME.US,D,20241022,000000,41.23,41.3699,41.23,41.32,35203,0
+BME.US,D,20241023,000000,41.29,41.29,40.85,40.9,43395,0
+BME.US,D,20241024,000000,41.03,41.15,40.6801,40.94,31438,0
+BME.US,D,20241025,000000,41.02,41.02,40.6601,40.7247,14742,0
+BME.US,D,20241028,000000,40.73,40.96,40.7001,40.84,25107,0
+BME.US,D,20241029,000000,40.9,40.9,40.46,40.5,28778,0
+BME.US,D,20241030,000000,40.5,40.5,40.033,40.28,45691,0
+BME.US,D,20241031,000000,40.31,40.376,39.93,39.93,33520,0
+BME.US,D,20241101,000000,40.15,40.3321,40.11,40.23,40501,0
+BME.US,D,20241104,000000,40.48,40.5,40.06,40.13,21375,0
+BME.US,D,20241105,000000,40.13,40.3681,40.06,40.28,28012,0
+BME.US,D,20241106,000000,40.86,40.88,40.09,40.38,25776,0
+BME.US,D,20241107,000000,40.67,40.67,40.3201,40.57,21318,0
+BME.US,D,20241108,000000,40.72,41.28,40.5129,41.18,35808,0
+BME.US,D,20241111,000000,41.18,41.3551,40.803,41.29,67626,0
+BME.US,D,20241112,000000,41.03,41.14,40.8515,40.98,21419,0
+BME.US,D,20241113,000000,40.6,41.0888,40.58,40.68,28721,0
+BME.US,D,20241114,000000,40.45,40.5125,40.01,40.02,31501,0
+BME.US,D,20241115,000000,39.7,39.7,38.35,38.64,68525,0
+BME.US,D,20241118,000000,38.69,38.8,38.48,38.63,51904,0
+BME.US,D,20241119,000000,38.25,38.65,38,38.35,81570,0
+BME.US,D,20241120,000000,38.37,38.75,38.17,38.66,49912,0
+BME.US,D,20241121,000000,38.77,38.9,38.65,38.84,63716,0
+BME.US,D,20241122,000000,38.9,39.1199,38.9,39.04,45573,0
+BME.US,D,20241125,000000,39.5121,39.69,39.31,39.38,42041,0
+BME.US,D,20241126,000000,39.491,39.5,39.31,39.43,86532,0
+BME.US,D,20241127,000000,39.71,39.9999,39.46,39.76,56386,0
+BME.US,D,20241129,000000,39.835,39.9293,39.7003,39.91,71844,0
+BME.US,D,20241202,000000,39.99,39.99,39.6001,39.73,71733,0
+BME.US,D,20241203,000000,39.9747,39.9747,39.6,39.64,61063,0
+BME.US,D,20241204,000000,39.69,39.88,39.57,39.74,45269,0
+BME.US,D,20241205,000000,39.849,39.849,39.5,39.52,74396,0
+BME.US,D,20241206,000000,39.52,39.75,39.4,39.41,50479,0
+BME.US,D,20241209,000000,39.31,39.5099,39.2218,39.365,56451,0
+BME.US,D,20241210,000000,39.43,39.49,39.17,39.19,60053,0
+BME.US,D,20241211,000000,39.19,39.22,39,39.07,53229,0
+BME.US,D,20241212,000000,39.03,39.236,38.59,38.59,44317,0
+BME.US,D,20241213,000000,38.635,38.79,38.56,38.68,57287,0
+BME.US,D,20241216,000000,38.535,38.69,38.05,38.05,65970,0
+BME.US,D,20241217,000000,38,38.18,37.98,38.04,88099,0
+BME.US,D,20241218,000000,38.21,38.38,37.53,37.55,83964,0
+BME.US,D,20241219,000000,37.63,37.8899,36.8701,36.92,106757,0
+BME.US,D,20241220,000000,37.15,38.29,36.92,37.44,107486,0
+BME.US,D,20241223,000000,37.85,38.02,37.54,37.77,140206,0
+BME.US,D,20241224,000000,37.81,38.51,37.81,38.15,56606,0
+BME.US,D,20241226,000000,38.2,38.6216,38.17,38.47,75775,0
+BME.US,D,20241227,000000,38.4954,38.5992,38.14,38.32,74942,0
+BME.US,D,20241230,000000,38.2127,38.28,37.55,37.77,149821,0
+BME.US,D,20241231,000000,37.9074,38.139,37.86,37.93,108837,0
+BME.US,D,20250102,000000,37.945,38.4,37.35,37.49,188872,0
+BME.US,D,20250103,000000,37.8974,38.46,37.6,38.3,75414,0
+BME.US,D,20250106,000000,38.32,38.73,38.1347,38.58,108538,0
+BME.US,D,20250107,000000,38.85,39.08,38.67,38.82,43601,0
+BME.US,D,20250108,000000,38.89,39.05,38.7101,38.97,51762,0
+BME.US,D,20250110,000000,38.8,39.13,38.74,38.82,59945,0
+BME.US,D,20250113,000000,38.8,39.3,38.63,39.25,50347,0
+BME.US,D,20250114,000000,39.44,39.44,38.69,38.94,94741,0
+BME.US,D,20250115,000000,38.88,39.1499,38.8,39.07,36976,0
+BME.US,D,20250116,000000,39.0699,39.35,38.86,39.25,37121,0
+BME.US,D,20250117,000000,39.4265,39.605,39.3,39.46,61919,0
+BME.US,D,20250121,000000,39.7846,39.9,39.52,39.87,80939,0
+BME.US,D,20250122,000000,39.8066,40.0514,39.6576,39.965,58332,0
+BME.US,D,20250123,000000,40.005,40.3299,39.7601,40.3,49901,0
+BME.US,D,20250124,000000,40.305,40.39,40.18,40.19,38826,0
+BME.US,D,20250127,000000,40.31,40.74,40.1584,40.63,44180,0
+BME.US,D,20250128,000000,40.774,40.8,40.5001,40.63,40634,0
+BME.US,D,20250129,000000,40.5591,40.88,40.295,40.47,56927,0
+BME.US,D,20250130,000000,40.69,40.8791,40.46,40.68,43553,0
+BME.US,D,20250131,000000,41,41.2,40.79,40.92,42582,0
+BME.US,D,20250203,000000,40.5801,41.08,40.5801,40.93,45749,0
+BME.US,D,20250204,000000,40.88,41,40.51,40.54,47268,0
+BME.US,D,20250205,000000,40.9179,41.06,40.57,41,47069,0
+BME.US,D,20250206,000000,41.15,41.18,40.63,40.73,42727,0
+BME.US,D,20250207,000000,40.73,40.99,40.54,40.56,22454,0
+BME.US,D,20250210,000000,40.755,40.79,40.5,40.62,34680,0
+BME.US,D,20250211,000000,40.4097,40.58,40.33,40.55,20637,0
+BME.US,D,20250212,000000,40.48,40.77,40.48,40.5,37510,0
+BME.US,D,20250213,000000,40.6309,40.8,40.5,40.57,27432,0
+BME.US,D,20250214,000000,40.22,40.4898,40.09,40.18,32316,0
+BME.US,D,20250218,000000,40.2,40.4,40.01,40.21,30626,0
+BME.US,D,20250219,000000,40.1501,40.4925,40.13,40.49,26054,0
+BME.US,D,20250220,000000,40.345,40.55,40.2728,40.46,25477,0
+BME.US,D,20250221,000000,40.01,40.33,40.01,40.23,27483,0
+BME.US,D,20250224,000000,40.2728,40.5,40.1421,40.49,24908,0
+BME.US,D,20250225,000000,40.5,40.5269,40.05,40.31,22231,0
+BME.US,D,20250226,000000,40.3384,40.3384,40.01,40.1,27926,0
+BME.US,D,20250227,000000,40.265,40.36,39.9706,40,26517,0
+BME.US,D,20250228,000000,40.3372,40.3372,39.97,40.33,35925,0
+BME.US,D,20250303,000000,40.325,40.64,40.19,40.19,71822,0
+BME.US,D,20250304,000000,40.43,40.43,39.75,39.9,70269,0
+BME.US,D,20250305,000000,40.0199,40.1652,39.68,40.01,50517,0
+BME.US,D,20250306,000000,39.935,40.01,39.65,39.73,37894,0
+BME.US,D,20250307,000000,39.6429,39.8481,39.55,39.63,23442,0
+BME.US,D,20250310,000000,39.63,39.6886,39.0001,39.11,43677,0
+BME.US,D,20250311,000000,38.975,39.09,38.5,38.72,68150,0
+BME.US,D,20250312,000000,39.03,39.2587,38.5617,38.68,28958,0
+BME.US,D,20250313,000000,38.73,38.8753,38.4,38.42,43052,0
+BME.US,D,20250314,000000,38.07,38.57,37.98,38.33,31297,0
+BME.US,D,20250317,000000,38.56,38.86,38.3401,38.78,41990,0
+BME.US,D,20250318,000000,38.824,38.93,38.59,38.78,25522,0
+BME.US,D,20250319,000000,38.925,38.9911,38.8,38.91,26953,0
+BME.US,D,20250320,000000,38.8001,39.165,38.8001,38.97,40388,0
+BME.US,D,20250321,000000,38.965,39.0399,38.8118,38.9,26401,0
+BME.US,D,20250324,000000,39,39.3,38.9606,39.22,33077,0
+BME.US,D,20250325,000000,39.39,39.43,38.89,38.95,44607,0
+BME.US,D,20250326,000000,38.97,39,38.55,38.57,28446,0
+BME.US,D,20250327,000000,39.1703,39.1703,38.51,38.64,24076,0
+BME.US,D,20250328,000000,38.83,38.8303,38.6,38.72,15926,0
+BME.US,D,20250331,000000,38.7188,38.88,38.201,38.64,71802,0
+BME.US,D,20250401,000000,38.61,38.79,38.295,38.35,35200,0
+BME.US,D,20250402,000000,38.21,38.49,38.19,38.42,34307,0
+BME.US,D,20250403,000000,38.0001,38.5976,38.0001,38.15,25198,0
+BME.US,D,20250404,000000,38.0963,38.14,36.24,36.29,75440,0
+BME.US,D,20250407,000000,35.65,36.4122,34.18,34.86,94070,0
+BME.US,D,20250408,000000,35.5,36.635,34.91,34.99,73425,0
+BME.US,D,20250409,000000,34.52,36.75,34.2101,36.54,124340,0
+BME.US,D,20250410,000000,36.03,36.25,34.3814,34.94,87378,0
+BME.US,D,20250411,000000,34.8386,35.97,34.7216,35.77,38135,0
+BME.US,D,20250414,000000,36.1,36.65,35.9501,36.28,50831,0
+BME.US,D,20250415,000000,36.42,36.42,36,36.2,44035,0
+BME.US,D,20250416,000000,36.16,36.33,35.78,35.95,46211,0
+BME.US,D,20250417,000000,36.07,36.1259,35.85,36,34590,0
+BME.US,D,20250421,000000,35.85,35.9899,35.2826,35.5,60122,0
+BME.US,D,20250422,000000,35.84,36.04,35.57,35.88,59933,0
+BME.US,D,20250423,000000,36.23,36.79,36.14,36.25,33874,0
+BME.US,D,20250424,000000,36.23,36.62,36.09,36.53,32842,0
+BME.US,D,20250425,000000,36.45,36.69,36.2678,36.65,21114,0
+BME.US,D,20250428,000000,36.748385,36.9,36.54,36.89,24513,0
+BME.US,D,20250429,000000,36.8253,37.34,36.76,37.32,29387,0
+BME.US,D,20250430,000000,37.4849,37.6499,37.0101,37.64,45571,0
+BME.US,D,20250501,000000,37.41,37.5,37.06,37.14,60027,0
+BME.US,D,20250502,000000,37.33,37.6482,37.27,37.36,44961,0
+BME.US,D,20250505,000000,37.25,37.55,37.2389,37.37,32726,0
+BME.US,D,20250506,000000,37,37.31,36.47,36.57,68161,0
+BME.US,D,20250507,000000,36.72,37.02,36.4,36.66,46180,0
+BME.US,D,20250508,000000,36.53,36.66,36.35,36.37,46998,0
+BME.US,D,20250509,000000,36.46,36.6033,36.11,36.2,30475,0
+BME.US,D,20250512,000000,36.3,36.82,36.25,36.62,54736,0
+BME.US,D,20250513,000000,36.5,36.62,36.04,36.1,68532,0
+BME.US,D,20250514,000000,36.01,36.25,35.548,35.6,59211,0
+BME.US,D,20250515,000000,35.34,35.44,34.931,35.44,73257,0
+BME.US,D,20250516,000000,35.49,36.01,35.3901,35.88,54174,0
+BME.US,D,20250519,000000,35.6501,36.23,35.6501,36.14,47295,0
+BME.US,D,20250520,000000,36.32,36.4,36.01,36.24,63244,0
+BME.US,D,20250521,000000,36.25,36.25,35.725,35.75,48632,0
+BME.US,D,20250522,000000,35.5561,35.8348,35.2901,35.49,41754,0
+BME.US,D,20250523,000000,35.37,35.5016,35.2,35.34,26095,0
+BME.US,D,20250527,000000,35.9899,35.9899,35.49,35.79,65278,0
+BME.US,D,20250528,000000,35.71,35.91,35.46,35.46,34695,0
+BME.US,D,20250529,000000,35.65,35.9499,35.57,35.87,43477,0
+BME.US,D,20250530,000000,35.9972,35.9972,35.72,35.91,53891,0
+BME.US,D,20250602,000000,36,36.2,35.75,36.2,55820,0
+BME.US,D,20250603,000000,36.02,36.3,35.97,36.15,26370,0
+BME.US,D,20250604,000000,36.35,36.3867,36.14,36.18,20388,0
+BME.US,D,20250605,000000,36.116,36.3777,36.0001,36.11,21741,0
+BME.US,D,20250606,000000,36.4,36.4141,36.17,36.4,28714,0
+BME.US,D,20250609,000000,36.1231,36.4792,36.1231,36.26,28919,0
+BME.US,D,20250610,000000,36.4,36.68,36.32,36.54,40101,0
+BME.US,D,20250611,000000,36.56,36.71,36.46,36.53,28222,0
+BME.US,D,20250612,000000,36.6863,36.7,36.5165,36.69,26072,0
+BME.US,D,20250613,000000,36.12,36.5433,36,36.21,34609,0
+BME.US,D,20250616,000000,36.2,36.45,36.08,36.25,39045,0
+BME.US,D,20250617,000000,36.11,36.2199,35.6,35.71,54592,0
+BME.US,D,20250618,000000,35.78,35.88,35.65,35.66,63760,0
+BME.US,D,20250620,000000,35.83,35.89,35.43,35.5,40207,0
+BME.US,D,20250623,000000,35.6,35.6995,35.3,35.58,55170,0
+BME.US,D,20250624,000000,35.715,36.1,35.58,36.02,36296,0
+BME.US,D,20250625,000000,36,36.21,35.59,36.08,57843,0
+BME.US,D,20250626,000000,36.1349,36.3584,36.08,36.16,40293,0
+BME.US,D,20250627,000000,36.0779,36.49,36.0779,36.22,63841,0
+BME.US,D,20250630,000000,36.3922,36.4972,36.214,36.46,73000,0
+BME.US,D,20250701,000000,36.29,37,36.29,36.78,52615,0
+BME.US,D,20250702,000000,36.8,36.8282,36.53,36.64,40061,0
+BME.US,D,20250703,000000,36.64,36.755,36.58,36.66,34108,0
+BME.US,D,20250707,000000,36.5954,36.61,36.16,36.26,36986,0
+BME.US,D,20250708,000000,36.48,36.67,36.27,36.38,51058,0
+BME.US,D,20250709,000000,36.5975,36.5992,36.3607,36.53,44288,0
+BME.US,D,20250710,000000,36.4247,37.02,36.4247,36.78,36626,0
+BME.US,D,20250711,000000,36.58,36.63,36.31,36.47,31838,0
+BME.US,D,20250714,000000,36.5,36.67,36.37,36.5,33639,0
+BME.US,D,20250715,000000,36.4,36.52,35.7411,35.79,57108,0
+BME.US,D,20250716,000000,35.79,36.5,35.75,36.05,71113,0
+BME.US,D,20250717,000000,36.0001,36.185,35.81,35.88,40683,0
+BME.US,D,20250718,000000,36.1,36.1,35.55,35.6,41664,0
+BME.US,D,20250721,000000,35.5,35.845,35.47,35.47,51699,0
+BME.US,D,20250722,000000,35.68,35.98,35.61,35.91,45723,0
+BME.US,D,20250723,000000,36.05,36.4499,36.05,36.4,39048,0
+BME.US,D,20250724,000000,36.292,36.426396,36.18,36.18,34019,0
+BME.US,D,20250725,000000,36.39,36.49,36.31,36.43,35527,0
+BME.US,D,20250728,000000,36.5171,36.65,36.24,36.29,48629,0
+BME.US,D,20250729,000000,35.8633,36.2399,35.8633,36.04,47015,0
+BME.US,D,20250730,000000,36.1,36.3,35.89,35.96,63227,0
+BME.US,D,20250731,000000,36.055,36.24,35.46,35.54,54933,0
+BME.US,D,20250801,000000,35.495,35.79,35.3701,35.55,63215,0
+BME.US,D,20250804,000000,35.995,36.0118,35.67,35.81,64183,0
+BME.US,D,20250805,000000,35.8,35.86,35.57155,35.6,80267,0
+BME.US,D,20250806,000000,35.6836,35.9899,35.31,35.37,73047,0
+BME.US,D,20250807,000000,35.37,35.37,35.03,35.17,67473,0
+BME.US,D,20250808,000000,35.25,35.4783,35.12,35.23,73476,0
+BME.US,D,20250811,000000,35.31,35.56,35.23,35.355,36699,0
+BME.US,D,20250812,000000,35.28,35.6138,35.28,35.48,74151,0
+BME.US,D,20250813,000000,35.48,36.05,35.48,36.05,58282,0
+BME.US,D,20250814,000000,36.02,36.11,35.85,36.05,42412,0
+BME.US,D,20250815,000000,36.0675,36.4711,36.05,36.36,75244,0
+BME.US,D,20250818,000000,36.5,36.64,36.287,36.37,73809,0
+BME.US,D,20250819,000000,36.3,36.635,36.28,36.52,44725,0
+BME.US,D,20250820,000000,36.7699,36.7699,36.52,36.66,45578,0
+BME.US,D,20250821,000000,36.781,36.93,36.69,36.73,46578,0
+BME.US,D,20250822,000000,36.8218,37.14,36.745,36.82,49256,0
+BME.US,D,20250825,000000,36.8,36.8,36.3516,36.51,96438,0
+BME.US,D,20250826,000000,36.44,36.7057,36.437,36.59,69974,0
+BME.US,D,20250827,000000,36.55,36.9099,36.55,36.65,53182,0
+BME.US,D,20250828,000000,36.5177,36.75,36.4425,36.65,36185,0
+BME.US,D,20250829,000000,36.4862,36.84,36.4862,36.73,57915,0
+BME.US,D,20250902,000000,36.55,36.955,36.538,36.75,76281,0
+BME.US,D,20250903,000000,36.8375,37,36.7601,36.87,42296,0
+BME.US,D,20250904,000000,36.825,36.99,36.81,36.87,36821,0
+BME.US,D,20250905,000000,36.9058,37.1852,36.9058,37.13,31125,0
+BME.US,D,20250908,000000,37.1,37.15,36.93,37.06,44696,0
+BME.US,D,20250909,000000,37.0909,37.34,37.07,37.23,41391,0
+BME.US,D,20250910,000000,37.274,37.3168,37.035,37.12,54313,0
+BME.US,D,20250911,000000,37.1902,37.58,37.16,37.31,67643,0
+BME.US,D,20250912,000000,37.2985,37.4767,37.0201,37.06,40079,0
+BME.US,D,20250915,000000,36.8,36.8375,36.4301,36.5,76908,0
+BME.US,D,20250916,000000,36.45,36.5499,36.28,36.42,48788,0
+BME.US,D,20250917,000000,36.43,36.6585,36.24,36.34,70008,0
+BME.US,D,20250918,000000,36.48,36.7999,36.23,36.51,68320,0
+BME.US,D,20250919,000000,36.55,36.6,36.42,36.42,32980,0
+BME.US,D,20250922,000000,36.48,36.57,36.34,36.55,34129,0
+BME.US,D,20250923,000000,36.47,36.675,36.43,36.51,25636,0
+BME.US,D,20250924,000000,36.54,36.6699,36.38,36.47,54729,0
+BME.US,D,20250925,000000,36.36,36.41,35.95,36.05,44543,0
+BME.US,D,20250926,000000,36.35,36.35,36.0103,36.22,27914,0
+BME.US,D,20250929,000000,36.42,36.42,36.21,36.32,38738,0
+BME.US,D,20250930,000000,36.3867,37.3,36.32,37.23,81165,0
+BME.US,D,20251001,000000,37.14,37.87,37.14,37.75,85628,0
+BME.US,D,20251002,000000,37.62,37.78,37.4455,37.56,48419,0
+BME.US,D,20251003,000000,37.7796,37.99,37.48,37.87,85774,0
+BME.US,D,20251006,000000,37.94,38.01,37.59,37.61,79920,0
+BME.US,D,20251007,000000,37.625,38,37.61,37.65,78101,0
+BME.US,D,20251008,000000,37.78,38.1208,37.68,37.97,50814,0
+BME.US,D,20251009,000000,38.01,38.11,37.76,37.83,88836,0
+BME.US,D,20251010,000000,37.89,38.3794,37.37,37.51,112550,0
+BME.US,D,20251013,000000,37.55,37.885,37.54,37.61,58088,0
+BME.US,D,20251014,000000,37.5276,37.8099,37.45,37.73,47170,0
+BME.US,D,20251015,000000,37.5,37.7023,37.38,37.49,52738,0
+BME.US,D,20251016,000000,37.58,37.8381,37.375,37.43,52579,0
+BME.US,D,20251017,000000,37.3761,37.72,37.37,37.67,30115,0
+BME.US,D,20251020,000000,37.5052,38.1486,37.5052,38.03,31451,0
+BME.US,D,20251021,000000,38.09,38.3,38,38.02,51567,0
+BME.US,D,20251022,000000,38.0621,38.3191,38.06,38.16,53209,0
+BME.US,D,20251023,000000,38.14,38.2899,38.0601,38.14,31084,0
+BME.US,D,20251024,000000,38.1,38.44,38.1,38.28,42027,0
+BME.US,D,20251027,000000,38.3201,38.49,38.24,38.44,55711,0
+BME.US,D,20251028,000000,38.5,38.559,38.36,38.39,36258,0
+BME.US,D,20251029,000000,38.42,38.48,38,38,55446,0
+BME.US,D,20251030,000000,38.035,38.4599,37.98,38.27,26032,0
+BME.US,D,20251031,000000,38.15,38.5175,38.11,38.36,33295,0
+BME.US,D,20251103,000000,38.355,38.49,38,38.18,58471,0
+BME.US,D,20251104,000000,37.914,38.5,37.914,38.21,40627,0
+BME.US,D,20251105,000000,38.3575,38.534,38.3074,38.47,37604,0
+BME.US,D,20251106,000000,38.49,38.68,38.49,38.63,55337,0
+BME.US,D,20251107,000000,38.9849,39.26,38.61,38.82,73500,0
+BME.US,D,20251110,000000,39.06,39.25,38.85,39.12,46262,0
+BME.US,D,20251111,000000,39.25,39.97,39.2155,39.89,83280,0
+BME.US,D,20251112,000000,40,40.46,40,40.4,69339,0
+BME.US,D,20251113,000000,40.31,40.6999,40.31,40.34,52747,0
+BME.US,D,20251114,000000,39.915,40.0224,39.75,39.8,36722,0
+BME.US,D,20251117,000000,39.78,40.16,39.73,39.79,45283,0
+BME.US,D,20251118,000000,39.72,40.099,39.7,40.03,37417,0
+BME.US,D,20251119,000000,40,40.35,39.85,40,31647,0
+BME.US,D,20251120,000000,40.25,40.315,39.86,39.94,23733,0
+BME.US,D,20251121,000000,40.145,40.6941,39.93,40.47,38254,0
+BME.US,D,20251124,000000,40.62,40.81,40.5,40.7,41392,0
+BME.US,D,20251125,000000,40.61,41.475,40.61,41.36,61422,0
+BME.US,D,20251126,000000,41.4988,41.675,41.43,41.61,54802,0
+BME.US,D,20251128,000000,41.65,41.72,41.37,41.53,34926,0
+BME.US,D,20251201,000000,41.535,41.6,40.95,41.03,56797,0
+BME.US,D,20251202,000000,41.1,41.1,40.7,40.75,48659,0
+BME.US,D,20251203,000000,40.8965,40.99,40.66,40.82,32151,0
+BME.US,D,20251204,000000,40.8,40.9,40.73,40.73,20008,0
+BME.US,D,20251205,000000,40.89,40.9699,40.63,40.65,21643,0
+BME.US,D,20251208,000000,40.765,40.77,40.235,40.26,54031,0
+BME.US,D,20251209,000000,40.13,40.51,39.81,39.81,36002,0
+BME.US,D,20251210,000000,39.85,40.235,39.845,40.13,45737,0
+BME.US,D,20251211,000000,40.21,40.67,40.21,40.46,27576,0
+BME.US,D,20251212,000000,40.5405,40.6195,40.43,40.54,34570,0
+BME.US,D,20251215,000000,40.78,41.0899,40.6801,41.07,32642,0
+BME.US,D,20251216,000000,41.11,41.12,40.55,40.6,59125,0
+BME.US,D,20251217,000000,40.6,40.72,40.41,40.52,48097,0
+BME.US,D,20251218,000000,40.77,40.9,40.57,40.715,52968,0
+BME.US,D,20251219,000000,40.85,41.175,40.7001,41.03,56555,0
+BME.US,D,20251222,000000,40.855,41.34,40.8,41.27,34696,0
+BME.US,D,20251223,000000,41.115,41.3699,41,41.14,32649,0
+BME.US,D,20251224,000000,41.245,41.41,41.17,41.41,15461,0
+BME.US,D,20251226,000000,41.42,41.46,41.245,41.38,28659,0
+BME.US,D,20251229,000000,41.13,41.45,41.11,41.3,34880,0
+BME.US,D,20251230,000000,41.31,41.45,41.18,41.42,32884,0
+BME.US,D,20251231,000000,41.3719,41.43,41.13,41.13,43445,0
+BME.US,D,20260102,000000,41.29,41.29,40.86,41.19,42319,0
+BME.US,D,20260105,000000,41.19,41.5,40.55,40.96,53121,0
+BME.US,D,20260106,000000,40.83,41.58,40.7956,41.51,44657,0
+BME.US,D,20260107,000000,41.71,42.23,41.64,42.06,65028,0
+BME.US,D,20260108,000000,42.08,42.3476,41.72,41.83,45687,0
+BME.US,D,20260109,000000,42.01,42.04,41.76,41.94,29702,0
+BME.US,D,20260112,000000,42,42,41.5835,41.89,33721,0
+BME.US,D,20260113,000000,41.92,42.08,41.76,41.77,24239,0
+BME.US,D,20260114,000000,41.78,42.15,41.64,42.07,37788,0
+BME.US,D,20260115,000000,42.46,42.46,41.69,41.89,40680,0
+BME.US,D,20260116,000000,41.952038,42.05,41.68,41.71,31647,0
+BME.US,D,20260120,000000,41.215,41.5,41.01,41.27,34541,0
+BME.US,D,20260121,000000,41.41,41.99,41.01,41.97,25627,0
+BME.US,D,20260122,000000,41.99,42.51,41.766,42.31,45060,0
+BME.US,D,20260123,000000,42.2,42.35,42.0101,42.19,42232,0
+BME.US,D,20260126,000000,42.3,42.38,42.13,42.16,29890,0
+BME.US,D,20260127,000000,41.93,41.955,41.6701,41.86,54924,0
+BME.US,D,20260128,000000,41.735,41.735,41.3,41.45,31229,0
+BME.US,D,20260129,000000,41.395,41.56,41.21,41.55,57810,0
+BME.US,D,20260130,000000,41.455,41.98,41.38,41.87,31797,0
+BME.US,D,20260202,000000,41.95,42.37,41.745,42.15,34495,0
+BME.US,D,20260203,000000,42.215,42.4,41.7,41.95,43664,0
+BME.US,D,20260204,000000,42.225,42.225,41.59,41.74,39703,0
+BME.US,D,20260205,000000,41.8194,42.35,41.6,41.79,28436,0
+BME.US,D,20260206,000000,42.043,42.25,41.6525,42.1,21821,0
+BME.US,D,20260209,000000,42,42.23,41.9,42.09,38154,0
+BME.US,D,20260210,000000,42.09,42.22,41.871,41.92,26935,0
+BME.US,D,20260211,000000,41.845,42.19,41.84,41.89,21921,0
+BME.US,D,20260212,000000,41.9,42.2399,41.9,42.15,31307,0
+BME.US,D,20260213,000000,41.9,42.3,41.81,42.07,28108,0
+BME.US,D,20260217,000000,42.1708,42.5,42.16,42.4,39479,0
+BME.US,D,20260218,000000,42.55,42.6299,42.19,42.36,51559,0
diff --git a/daily/us/nyse stocks/1/bmi.us.txt b/daily/us/nyse stocks/1/bmi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..07ec675bc3880d71539a8d429ac99982e599ca35
--- /dev/null
+++ b/daily/us/nyse stocks/1/bmi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BMI.US,D,20050225,000000,6.14991,6.20771,6.14991,6.17692,30055.310201981,0
+BMI.US,D,20050228,000000,6.14186,6.14991,6.08664,6.12527,36529.319266962,0
+BMI.US,D,20050301,000000,6.12091,6.22836,6.12091,6.22459,35140.880930941,0
+BMI.US,D,20050302,000000,6.22459,6.35907,6.22459,6.35907,35140.880930941,0
+BMI.US,D,20050303,000000,6.35907,6.41072,6.35907,6.41072,36063.150340509,0
+BMI.US,D,20050304,000000,6.41072,6.532,6.41072,6.532,37910.709692647,0
+BMI.US,D,20050307,000000,6.53984,6.53984,6.46564,6.52325,48087.892216569,0
+BMI.US,D,20050308,000000,6.52325,6.52325,6.42761,6.45879,29125.992882078,0
+BMI.US,D,20050309,000000,6.44499,6.45879,6.42393,6.42393,18034.595703255,0
+BMI.US,D,20050310,000000,6.42393,6.42393,6.41072,6.42393,12948.018129961,0
+BMI.US,D,20050311,000000,6.42393,6.42761,6.36702,6.40179,23580.294292667,0
+BMI.US,D,20050314,000000,6.41072,6.52773,6.41072,6.51888,82301.469516275,0
+BMI.US,D,20050315,000000,6.47509,6.47509,6.36702,6.42393,61033.896657864,0
+BMI.US,D,20050316,000000,6.40179,6.40179,6.14186,6.14564,69353.451386313,0
+BMI.US,D,20050317,000000,6.14186,6.14186,6.08664,6.08664,15720.867424667,0
+BMI.US,D,20050318,000000,6.0781,6.09855,6.05605,6.05605,103107.9076699,0
+BMI.US,D,20050321,000000,6.0781,6.16381,6.0335,6.16381,70280.75501755,0
+BMI.US,D,20050322,000000,6.13351,6.13351,6.04314,6.05605,85536.460360097,0
+BMI.US,D,20050323,000000,6.04314,6.04314,5.92624,5.93508,74903.17735306,0
+BMI.US,D,20050324,000000,5.92624,5.92624,5.80954,5.82672,71206.044960118,0
+BMI.US,D,20050328,000000,5.80954,5.80954,5.73128,5.76137,61958.179756098,0
+BMI.US,D,20050329,000000,5.75293,5.76137,5.71856,5.71856,18960.892490157,0
+BMI.US,D,20050330,000000,5.73128,5.75293,5.71856,5.73128,72134.355435688,0
+BMI.US,D,20050331,000000,5.73128,5.77418,5.71856,5.73128,60572.761953079,0
+BMI.US,D,20050401,000000,5.75293,5.76604,5.74368,5.76137,22659.031727432,0
+BMI.US,D,20050404,000000,5.74368,5.82672,5.74368,5.81798,31439.721160666,0
+BMI.US,D,20050405,000000,5.82672,5.83923,5.71856,5.71856,16183.008973785,0
+BMI.US,D,20050406,000000,5.71856,5.71856,5.64874,5.64874,28666.87186596,0
+BMI.US,D,20050407,000000,5.66681,5.71856,5.64874,5.71856,26814.278292156,0
+BMI.US,D,20050408,000000,5.73128,5.76137,5.73128,5.76137,10171.141457921,0
+BMI.US,D,20050411,000000,5.76137,5.76137,5.71856,5.73535,48087.892216569,0
+BMI.US,D,20050412,000000,5.73128,5.85294,5.73128,5.82672,38377.885463431,0
+BMI.US,D,20050413,000000,5.83923,5.86139,5.83556,5.83556,23580.294292667,0
+BMI.US,D,20050414,000000,5.83923,5.83923,5.80954,5.81798,18960.892490157,0
+BMI.US,D,20050415,000000,5.82672,5.86932,5.77418,5.78779,32829.16634102,0
+BMI.US,D,20050418,000000,6.10749,6.40179,6.10749,6.22836,277884.00184904,0
+BMI.US,D,20050419,000000,6.16381,6.56656,6.16381,6.54461,110042.04459533,0
+BMI.US,D,20050420,000000,6.56656,6.81287,6.55315,6.75655,87385.026556568,0
+BMI.US,D,20050421,000000,6.75655,6.89044,6.44499,6.50181,165064.07373733,0
+BMI.US,D,20050422,000000,6.51888,6.6911,6.51888,6.6911,150268.49625523,0
+BMI.US,D,20050425,000000,6.70471,6.86819,6.70471,6.85518,73053.604312255,0
+BMI.US,D,20050426,000000,6.85945,7.35288,6.81287,7.26745,213152.97279824,0
+BMI.US,D,20050427,000000,7.28861,7.30192,7.20211,7.26745,122066.78647139,0
+BMI.US,D,20050428,000000,7.2759,7.41863,7.2759,7.38327,73515.745861372,0
+BMI.US,D,20050429,000000,7.44038,7.46184,7.2759,7.34393,112354.76602959,0
+BMI.US,D,20050502,000000,7.37433,7.41863,7.37433,7.41863,66579.595247274,0
+BMI.US,D,20050503,000000,7.41863,7.53533,7.41863,7.50405,102641.73874346,0
+BMI.US,D,20050504,000000,7.5397,7.5397,7.43202,7.50405,64734.049583805,0
+BMI.US,D,20050505,000000,7.52579,7.72205,7.48259,7.67755,56409.460633687,0
+BMI.US,D,20050506,000000,7.95079,7.95079,7.72205,7.92407,190037.84058768,0
+BMI.US,D,20050509,000000,7.9329,8.21448,7.87302,8.15359,239506.11638561,0
+BMI.US,D,20050510,000000,8.11049,8.17494,8.06688,8.10175,116054.91895553,0
+BMI.US,D,20050511,000000,8.11049,8.19709,8.11049,8.13671,83226.759458843,0
+BMI.US,D,20050512,000000,8.13671,8.16223,8.08883,8.13234,110503.17930011,0
+BMI.US,D,20050513,000000,8.14118,8.14118,7.67348,7.67348,124376.48737265,0
+BMI.US,D,20050516,000000,7.72205,7.98088,7.72205,7.98088,65194.177444255,0
+BMI.US,D,20050517,000000,7.95079,8.11049,7.95079,8.10175,72134.355435688,0
+BMI.US,D,20050518,000000,8.10175,8.24953,8.08883,8.21864,109117.7614971,0
+BMI.US,D,20050519,000000,8.2402,8.53469,8.22708,8.53469,166449.49154035,0
+BMI.US,D,20050520,000000,8.53469,8.60749,8.50013,8.59905,138246.77491218,0
+BMI.US,D,20050523,000000,8.59905,8.87615,8.52158,8.71544,314877.47635379,0
+BMI.US,D,20050524,000000,8.7369,8.80345,8.65139,8.65139,157673.83632878,0
+BMI.US,D,20050525,000000,8.32671,8.43487,8.14118,8.41323,198351.35425014,0
+BMI.US,D,20050526,000000,8.3569,8.81586,8.3569,8.81586,180786.95485067,0
+BMI.US,D,20050527,000000,8.83722,8.86731,8.43487,8.50013,136394.18133838,0
+BMI.US,D,20050531,000000,8.48721,8.48721,7.86427,8.13671,212226.67601133,0
+BMI.US,D,20050601,000000,8.15359,8.15359,7.9199,8.11049,99873.923670413,0
+BMI.US,D,20050602,000000,8.13234,8.41323,8.13234,8.40428,131314.65167541,0
+BMI.US,D,20050603,000000,8.45632,8.53469,8.44749,8.52158,67042.743640726,0
+BMI.US,D,20050606,000000,8.75925,8.81586,8.64294,8.71078,103107.9076699,0
+BMI.US,D,20050607,000000,8.72816,9.01887,8.72816,8.8972,220087.10972367,0
+BMI.US,D,20050608,000000,8.90585,8.91071,8.75021,8.75021,96173.770744471,0
+BMI.US,D,20050609,000000,8.7805,8.8253,8.65139,8.75021,66579.595247274,0
+BMI.US,D,20050610,000000,8.7805,8.86731,8.75021,8.75021,44386.732446294,0
+BMI.US,D,20050613,000000,8.75925,8.8972,8.72816,8.75925,117445.37098021,0
+BMI.US,D,20050614,000000,8.7805,8.8972,8.70274,8.86731,80448.87594247,0
+BMI.US,D,20050615,000000,8.88806,8.91488,8.75021,8.86731,47160.588585333,0
+BMI.US,D,20050616,000000,8.87615,8.95561,8.83722,8.88806,96173.770744471,0
+BMI.US,D,20050617,000000,8.8972,8.94627,8.84535,8.91488,96173.770744471,0
+BMI.US,D,20050620,000000,8.91071,8.97468,8.85827,8.96693,97098.053842706,0
+BMI.US,D,20050621,000000,8.97944,9.00517,8.95929,8.99662,122528.92802051,0
+BMI.US,D,20050622,000000,8.99662,9.05234,8.99185,9.04082,140097.35479732,0
+BMI.US,D,20050623,000000,9.07528,9.07528,8.78954,8.86731,98945.613194844,0
+BMI.US,D,20050624,000000,8.83722,8.91071,8.45632,8.45632,1047721.2066889,0
+BMI.US,D,20050627,000000,8.51323,8.64294,8.51323,8.6208,124376.48737265,0
+BMI.US,D,20050628,000000,8.54294,8.91935,8.54294,8.89293,220543.21020678,0
+BMI.US,D,20050629,000000,8.86731,8.96693,8.86731,8.91488,146570.35701796,0
+BMI.US,D,20050630,000000,8.94627,8.97468,8.88002,8.93286,53175.476634197,0
+BMI.US,D,20050701,000000,8.91935,8.91935,8.85827,8.91935,67042.743640726,0
+BMI.US,D,20050705,000000,8.88806,8.97468,8.84933,8.96693,68894.330370197,0
+BMI.US,D,20050706,000000,8.9708,8.9708,8.84535,8.91488,62878.435476999,0
+BMI.US,D,20050707,000000,8.86731,8.8972,8.65139,8.82053,298223.26423188,0
+BMI.US,D,20050708,000000,8.82053,8.97468,8.80345,8.97468,95250.49449057,0
+BMI.US,D,20050711,000000,8.97468,9.15295,8.86731,8.96693,337992.60856434,0
+BMI.US,D,20050712,000000,8.99662,9.55957,8.98738,9.55957,223783.23527228,0
+BMI.US,D,20050713,000000,9.62611,10.0154,9.51687,10.0154,453121.23073296,0
+BMI.US,D,20050714,000000,9.94692,10.079,9.40751,9.41636,180322.79961288,0
+BMI.US,D,20050715,000000,9.47317,10.0015,9.47317,9.71054,137789.66758473,0
+BMI.US,D,20050718,000000,9.89726,9.89726,9.47317,9.54269,130396.40964317,0
+BMI.US,D,20050719,000000,9.51687,9.6291,9.40751,9.46919,67969.040427627,0
+BMI.US,D,20050720,000000,9.68968,10.1426,9.58043,10.1426,242282.99305765,0
+BMI.US,D,20050721,000000,10.1426,10.2617,9.92508,9.99756,161832.10342651,0
+BMI.US,D,20050722,000000,10.0513,10.1734,10.0293,10.1734,51783.010920842,0
+BMI.US,D,20050725,000000,10.3602,10.3602,9.9052,9.9052,138246.77491218,0
+BMI.US,D,20050726,000000,9.94692,10.1644,9.9052,10.1644,112817.91442304,0
+BMI.US,D,20050727,000000,10.1734,10.3164,10.1,10.1644,135016.81829003,0
+BMI.US,D,20050728,000000,10.2082,10.4049,10.1337,10.4049,110042.04459533,0
+BMI.US,D,20050729,000000,10.3819,10.4892,10.3819,10.4306,62421.328149549,0
+BMI.US,D,20050801,000000,10.4306,10.954,10.4306,10.9322,348619.85050537,0
+BMI.US,D,20050802,000000,10.8647,10.9143,10.7355,10.8427,244130.55240979,0
+BMI.US,D,20050803,000000,10.8647,10.9987,10.8328,10.9223,91088.20001551,0
+BMI.US,D,20050804,000000,10.9819,11.0612,10.9223,10.9729,62421.328149549,0
+BMI.US,D,20050805,000000,10.9729,11.0612,10.7048,11.0375,155819.22906631,0
+BMI.US,D,20050808,000000,11.0832,11.0832,10.5677,10.5677,81836.307434157,0
+BMI.US,D,20050809,000000,10.5766,10.5995,10.079,10.1117,102641.73874346,0
+BMI.US,D,20050810,000000,10.0601,10.5468,9.87938,10.3949,251531.86510601,0
+BMI.US,D,20050811,000000,10.3602,10.5995,10.3602,10.3999,90628.07215506,0
+BMI.US,D,20050812,000000,10.3919,10.3919,9.84065,9.99756,223783.23527228,0
+BMI.US,D,20050815,000000,9.94692,10.0383,9.73139,9.9211,126693.23618424,0
+BMI.US,D,20050816,000000,9.88434,9.90918,9.43939,9.43939,119754.06503714,0
+BMI.US,D,20050817,000000,9.30004,9.83071,9.26975,9.46521,158127.92312324,0
+BMI.US,D,20050818,000000,9.51687,9.56851,8.98738,9.00517,101717.45564522,0
+BMI.US,D,20050819,000000,9.08383,9.12206,8.47798,9.09743,254304.71440071,0
+BMI.US,D,20050822,000000,9.07528,9.29141,8.84535,8.87615,120672.30706936,0
+BMI.US,D,20050823,000000,8.88806,8.90158,8.65139,8.65139,67969.040427627,0
+BMI.US,D,20050824,000000,8.65139,8.93286,8.6208,8.93286,107730.33000542,0
+BMI.US,D,20050825,000000,9.04082,9.14342,8.78527,9.08383,129930.24071673,0
+BMI.US,D,20050826,000000,9.03189,9.32299,9.03189,9.19149,64264.860124353,0
+BMI.US,D,20050829,000000,9.23628,9.32299,9.13449,9.29141,134546.62198623,0
+BMI.US,D,20050830,000000,9.30004,9.40751,9.24661,9.34872,77217.912475981,0
+BMI.US,D,20050831,000000,9.39848,9.72344,9.30888,9.47317,137789.66758473,0
+BMI.US,D,20050901,000000,9.38467,9.51687,9.30004,9.46521,73053.604312255,0
+BMI.US,D,20050902,000000,9.30004,9.47317,9.21354,9.30888,68431.181976745,0
+BMI.US,D,20050906,000000,9.30888,9.51289,9.22258,9.39848,81376.179573706,0
+BMI.US,D,20050907,000000,9.35269,9.45132,9.2778,9.40751,205287.50486423,0
+BMI.US,D,20050908,000000,9.43939,9.51687,9.40751,9.42618,87847.168105686,0
+BMI.US,D,20050909,000000,9.42618,9.56553,9.33967,9.54666,106810.0742845,0
+BMI.US,D,20050912,000000,9.496,9.50396,9.30402,9.36529,74444.056336942,0
+BMI.US,D,20050913,000000,9.32299,9.33083,8.86731,9.08383,68431.181976745,0
+BMI.US,D,20050914,000000,8.97944,8.97944,8.6208,8.71544,123451.19743009,0
+BMI.US,D,20050915,000000,8.67373,8.8253,8.59031,8.82053,75372.366812511,0
+BMI.US,D,20050916,000000,8.86731,8.89293,8.59518,8.82053,206668.89528992,0
+BMI.US,D,20050919,000000,8.7369,8.86731,8.53469,8.64294,62421.328149549,0
+BMI.US,D,20050920,000000,8.69847,8.83722,8.21864,8.43487,122528.92802051,0
+BMI.US,D,20050921,000000,8.59905,9.19149,8.59905,8.88806,135931.03294493,0
+BMI.US,D,20050922,000000,8.91488,8.91488,8.86244,8.8972,142873.22462502,0
+BMI.US,D,20050923,000000,8.91488,8.93286,8.68605,8.71962,58261.047363158,0
+BMI.US,D,20050926,000000,8.71962,8.84535,8.71078,8.84535,34209.549922371,0
+BMI.US,D,20050927,000000,8.86731,8.93286,8.80345,8.85827,28666.87186596,0
+BMI.US,D,20050928,000000,8.90585,8.90585,8.68605,8.68605,53175.476634197,0
+BMI.US,D,20050929,000000,8.68605,8.72389,8.32671,8.50013,161370.96872172,0
+BMI.US,D,20050930,000000,8.40428,8.50847,8.38351,8.50847,94325.204548001,0
+BMI.US,D,20051003,000000,8.54294,8.95561,8.52158,8.88806,84611.170417529,0
+BMI.US,D,20051004,000000,8.91488,8.93663,8.70274,8.87615,79064.464983784,0
+BMI.US,D,20051005,000000,8.91935,8.91935,8.43487,8.65139,100335.05837519,0
+BMI.US,D,20051006,000000,8.60749,8.7369,8.59031,8.66013,111889.60394747,0
+BMI.US,D,20051007,000000,8.76819,8.95929,8.75925,8.91071,158127.92312324,0
+BMI.US,D,20051010,000000,8.80345,8.86731,8.76352,8.84933,35604.029324392,0
+BMI.US,D,20051011,000000,8.80345,8.88806,8.80345,8.87615,74444.056336942,0
+BMI.US,D,20051012,000000,8.91935,8.91935,8.81586,8.86731,68894.330370197,0
+BMI.US,D,20051013,000000,8.86731,8.9281,8.84535,8.91071,65194.177444255,0
+BMI.US,D,20051014,000000,8.86731,8.97468,8.86731,8.97468,71670.200197903,0
+BMI.US,D,20051017,000000,8.97468,9.07905,8.97468,9.03189,36529.319266962,0
+BMI.US,D,20051018,000000,8.97468,8.97468,8.3569,8.6208,679218.19428383,0
+BMI.US,D,20051019,000000,8.64742,8.64742,8.36535,8.40428,204367.24914333,0
+BMI.US,D,20051020,000000,8.38351,8.39117,8.26602,8.26602,67502.871501176,0
+BMI.US,D,20051021,000000,8.21864,8.21864,7.98088,8.166,77682.067713766,0
+BMI.US,D,20051024,000000,8.166,8.19709,7.64249,7.89338,313489.03801777,0
+BMI.US,D,20051025,000000,7.89338,8.00293,7.8462,7.90608,95707.601818019,0
+BMI.US,D,20051026,000000,7.85534,7.87302,7.76327,7.78979,528950.70487292,0
+BMI.US,D,20051027,000000,7.75532,7.75532,7.20687,7.33202,274189.88998911,0
+BMI.US,D,20051028,000000,7.41863,7.46581,7.05094,7.18889,148882.07160788,0
+BMI.US,D,20051031,000000,7.13735,7.35288,7.05094,7.13735,222395.80378058,0
+BMI.US,D,20051101,000000,7.22336,7.46997,7.22336,7.41445,69817.606624099,0
+BMI.US,D,20051102,000000,7.45368,7.87302,6.98976,7.79416,161370.96872172,0
+BMI.US,D,20051103,000000,7.87302,7.92407,7.817,7.82584,52710.314552078,0
+BMI.US,D,20051104,000000,7.82584,7.82584,7.70894,7.70894,20812.479219628,0
+BMI.US,D,20051107,000000,7.73396,7.73396,7.45368,7.51278,97098.053842706,0
+BMI.US,D,20051108,000000,7.39688,7.423,7.24968,7.26745,219159.80609242,0
+BMI.US,D,20051109,000000,7.35288,7.98088,7.33638,7.78521,290369.87842988,0
+BMI.US,D,20051110,000000,7.78521,7.78521,7.26745,7.49908,163214.50069653,0
+BMI.US,D,20051111,000000,7.46997,7.76327,7.46997,7.62929,50398.599962156,0
+BMI.US,D,20051114,000000,7.60892,7.67755,7.57933,7.67755,178470.20603908,0
+BMI.US,D,20051115,000000,7.63376,7.75949,7.54854,7.62929,103569.04237468,0
+BMI.US,D,20051116,000000,7.67755,7.69563,7.52579,7.62929,47620.716445784,0
+BMI.US,D,20051117,000000,7.73396,7.92407,7.63376,7.7723,158593.08520535,0
+BMI.US,D,20051118,000000,7.88503,8.10642,7.88503,8.00293,208065.3883806,0
+BMI.US,D,20051121,000000,8.39117,8.89293,8.11942,8.87615,181249.09639978,0
+BMI.US,D,20051122,000000,8.88806,9.30888,8.87615,9.20012,177086.80192472,0
+BMI.US,D,20051123,000000,9.24661,9.71054,9.24661,9.46025,104959.49439937,0
+BMI.US,D,20051125,000000,9.46025,9.46025,9.23628,9.23628,21266.566014078,0
+BMI.US,D,20051128,000000,9.24661,9.25605,8.71078,8.76819,100335.05837519,0
+BMI.US,D,20051129,000000,8.68248,8.97468,8.65139,8.7369,87847.168105686,0
+BMI.US,D,20051130,000000,8.6939,8.79848,8.37409,8.46497,126693.23618424,0
+BMI.US,D,20051201,000000,8.48721,8.87615,8.48234,8.80345,57334.750576255,0
+BMI.US,D,20051202,000000,8.84148,8.87615,8.75438,8.85827,140552.4484361,0
+BMI.US,D,20051205,000000,8.67373,8.7805,8.40428,8.75925,198816.51633225,0
+BMI.US,D,20051206,000000,8.70671,9.16646,8.70671,9.08383,174316.97316302,0
+BMI.US,D,20051207,000000,9.08383,9.27283,9.05612,9.06188,81376.179573706,0
+BMI.US,D,20051208,000000,9.01887,9.16945,8.8972,9.03189,61033.896657864,0
+BMI.US,D,20051209,000000,9.08383,9.19149,9.06555,9.14908,143797.50772326,0
+BMI.US,D,20051212,000000,9.18196,9.18196,9.08383,9.16945,171070.90703153,0
+BMI.US,D,20051213,000000,9.17808,9.18196,9.12206,9.16945,39755.248511782,0
+BMI.US,D,20051214,000000,9.17808,9.43939,9.17808,9.36918,91088.20001551,0
+BMI.US,D,20051215,000000,9.40751,9.40751,8.87615,8.9281,72134.355435688,0
+BMI.US,D,20051216,000000,9.03189,9.19149,8.99662,9.12206,179407.57811365,0
+BMI.US,D,20051219,000000,9.12206,9.14908,8.74545,8.83722,71206.044960118,0
+BMI.US,D,20051220,000000,8.78954,8.78954,8.56419,8.58136,44852.901372746,0
+BMI.US,D,20051221,000000,8.6208,8.65139,8.46497,8.52158,64264.860124353,0
+BMI.US,D,20051222,000000,8.57273,8.65139,8.57273,8.63431,21266.566014078,0
+BMI.US,D,20051223,000000,8.65139,8.65139,8.48721,8.65139,18495.730408039,0
+BMI.US,D,20051227,000000,8.54294,8.63431,8.48234,8.60332,28666.87186596,0
+BMI.US,D,20051228,000000,8.55127,8.62994,8.55127,8.60749,142407.05569857,0
+BMI.US,D,20051229,000000,8.60749,8.75925,8.60749,8.62994,100335.05837519,0
+BMI.US,D,20051230,000000,8.60749,8.60749,8.47798,8.48721,34209.549922371,0
+BMI.US,D,20060103,000000,8.47798,8.65139,8.43835,8.56896,131778.8069132,0
+BMI.US,D,20060104,000000,8.58563,8.70274,8.51323,8.61156,184019.93200583,0
+BMI.US,D,20060105,000000,8.59905,8.62994,8.59031,8.59905,34675.718848823,0
+BMI.US,D,20060106,000000,8.52158,9.16945,8.52158,9.05234,57334.750576255,0
+BMI.US,D,20060109,000000,9.13449,9.71551,9.13449,9.68968,90159.88953994,0
+BMI.US,D,20060110,000000,9.55957,9.94692,9.53872,9.68968,151655.92774691,0
+BMI.US,D,20060111,000000,9.68968,10.1644,9.35269,9.73139,232571.97946017,0
+BMI.US,D,20060112,000000,9.71054,9.9608,9.5844,9.8188,258464.9951871,0
+BMI.US,D,20060113,000000,9.76218,10.0293,9.76218,9.95587,120672.30706936,0
+BMI.US,D,20060117,000000,9.8625,10.0601,9.73139,9.94692,74903.17735306,0
+BMI.US,D,20060118,000000,9.92508,10.1644,9.84065,10.0204,101257.32778476,0
+BMI.US,D,20060119,000000,10.1545,10.4346,10.0601,10.3739,114204.33907039,0
+BMI.US,D,20060120,000000,10.3739,10.3819,9.89726,10.1644,108191.46471019,0
+BMI.US,D,20060123,000000,10.1644,10.7475,10.068,10.5598,91088.20001551,0
+BMI.US,D,20060124,000000,10.5061,10.6631,10.1644,10.3512,134546.62198623,0
+BMI.US,D,20060125,000000,10.3045,10.4346,10.2529,10.3819,136860.35026483,0
+BMI.US,D,20060126,000000,10.3819,10.9223,10.3819,10.7475,135931.03294493,0
+BMI.US,D,20060127,000000,10.7475,11.2063,10.671,11.0782,140097.35479732,0
+BMI.US,D,20060130,000000,11.0782,11.3622,11.0782,11.1934,151655.92774691,0
+BMI.US,D,20060131,000000,11.1586,11.3334,11.1586,11.2202,73515.745861372,0
+BMI.US,D,20060201,000000,11.2202,11.2381,11.1586,11.1586,116518.06734899,0
+BMI.US,D,20060202,000000,11.1586,11.1716,11.1586,11.1686,86924.898696118,0
+BMI.US,D,20060203,000000,11.1686,11.1686,11.1586,11.1586,81836.307434157,0
+BMI.US,D,20060206,000000,11.1378,11.1378,10.3293,11.1179,190956.08261992,0
+BMI.US,D,20060207,000000,11.0921,11.0921,10.7048,10.7048,72591.462763138,0
+BMI.US,D,20060208,000000,10.6194,10.7018,10.6064,10.6501,122066.78647139,0
+BMI.US,D,20060209,000000,10.7018,10.9819,10.6848,10.8924,103569.04237468,0
+BMI.US,D,20060210,000000,10.946,11.0692,10.8557,11.0087,63802.718575235,0
+BMI.US,D,20060213,000000,11.0087,11.0305,10.8786,10.964,49930.417347038,0
+BMI.US,D,20060214,000000,11.0087,11.1646,10.9858,11.1219,81376.179573706,0
+BMI.US,D,20060215,000000,11.1219,12.0109,11.0742,11.7466,194193.08715241,0
+BMI.US,D,20060216,000000,11.8727,12.5432,11.7684,12.276,230723.4132637,0
+BMI.US,D,20060217,000000,12.3266,12.6425,11.7227,12.0684,194653.21501286,0
+BMI.US,D,20060221,000000,12.0109,12.1131,10.6272,10.804,262158.10020271,0
+BMI.US,D,20060222,000000,10.8557,11.8946,10.8557,11.3533,174316.97316302,0
+BMI.US,D,20060223,000000,11.2977,11.9721,11.248,11.6323,77682.067713766,0
+BMI.US,D,20060224,000000,11.6593,12.1131,11.6026,12.1131,73977.88741049,0
+BMI.US,D,20060227,000000,12.276,12.6425,11.4705,11.9939,305626.59061677,0
+BMI.US,D,20060228,000000,11.8946,12.0019,11.4923,11.5589,55479.136469449,0
+BMI.US,D,20060301,000000,11.6026,12.2124,11.5728,12.1667,117445.37098021,0
+BMI.US,D,20060302,000000,12.2194,12.3763,11.7307,11.8856,77682.067713766,0
+BMI.US,D,20060303,000000,11.83,12.1131,11.7307,11.9035,79527.613377236,0
+BMI.US,D,20060306,000000,11.8727,11.8727,11.679,11.7138,67969.040427627,0
+BMI.US,D,20060307,000000,11.6593,11.6593,11.1546,11.2897,83226.759458843,0
+BMI.US,D,20060308,000000,11.3374,11.7873,11.1716,11.7873,51320.869371725,0
+BMI.US,D,20060309,000000,11.7873,11.8727,11.5936,11.5936,58722.182067942,0
+BMI.US,D,20060310,000000,11.55,11.679,11.5102,11.679,36984.412905744,0
+BMI.US,D,20060313,000000,11.679,11.8727,11.679,11.7784,33284.259979803,0
+BMI.US,D,20060314,000000,11.7784,12.1131,11.7784,12.0416,170149.64446629,0
+BMI.US,D,20060315,000000,12.0902,12.1131,12.0019,12.0416,50861.748355608,0
+BMI.US,D,20060316,000000,12.0019,12.6425,12.0019,12.3843,63802.718575235,0
+BMI.US,D,20060317,000000,12.3763,12.3763,12.2194,12.2194,192809.68303806,0
+BMI.US,D,20060320,000000,12.276,12.3843,12.1448,12.3187,71670.200197903,0
+BMI.US,D,20060321,000000,12.3068,12.5432,12.1131,12.1131,68894.330370197,0
+BMI.US,D,20060322,000000,12.1667,12.5432,12.0684,12.2541,94786.339252785,0
+BMI.US,D,20060323,000000,12.2541,12.3266,12.0019,12.1578,65194.177444255,0
+BMI.US,D,20060324,000000,12.1578,12.4984,12.1538,12.4359,59187.34415006,0
+BMI.US,D,20060327,000000,12.3763,12.5432,12.276,12.4806,74903.17735306,0
+BMI.US,D,20060328,000000,12.4925,12.8133,12.4925,12.6177,110042.04459533,0
+BMI.US,D,20060329,000000,12.6732,12.9444,12.1807,12.2194,249212.09576141,0
+BMI.US,D,20060330,000000,12.2194,12.5323,12.0237,12.0237,169226.36821239,0
+BMI.US,D,20060331,000000,12.0803,12.3763,12.0803,12.3216,82757.569999391,0
+BMI.US,D,20060403,000000,12.3266,12.4359,12.2194,12.276,67042.743640726,0
+BMI.US,D,20060404,000000,12.2849,12.3893,12.276,12.3346,114663.4600865,0
+BMI.US,D,20060405,000000,12.3266,12.3893,12.2124,12.3623,173851.8110809,0
+BMI.US,D,20060406,000000,12.2849,12.3266,12.2849,12.3266,34675.718848823,0
+BMI.US,D,20060407,000000,12.276,12.3266,11.7953,11.9809,66116.446853823,0
+BMI.US,D,20060410,000000,12.0237,12.3266,12.0019,12.2362,49475.323708255,0
+BMI.US,D,20060411,000000,12.1965,12.2005,11.679,11.7307,102641.73874346,0
+BMI.US,D,20060412,000000,11.679,11.7267,11.4108,11.537,122066.78647139,0
+BMI.US,D,20060413,000000,11.54,11.5817,11.4705,11.54,58261.047363158,0
+BMI.US,D,20060417,000000,11.5271,11.7784,11.5271,11.6145,100335.05837519,0
+BMI.US,D,20060418,000000,11.6274,12.0516,11.5847,11.9682,123917.36635653,0
+BMI.US,D,20060419,000000,12.2412,12.5432,12.2124,12.3266,266782.53622688,0
+BMI.US,D,20060420,000000,12.3266,12.5432,12.3266,12.4925,233959.41095187,0
+BMI.US,D,20060421,000000,12.5432,13.0974,12.5054,13.0517,160443.6650905,0
+BMI.US,D,20060424,000000,13.151,13.4887,13.0834,13.4281,190037.84058768,0
+BMI.US,D,20060425,000000,13.3755,13.4281,12.7606,13.1828,161832.10342651,0
+BMI.US,D,20060426,000000,13.2186,13.5175,12.9663,13.0139,162755.37968042,0
+BMI.US,D,20060427,000000,12.9751,13.2483,12.7915,12.9236,112817.91442304,0
+BMI.US,D,20060428,000000,13.3516,13.6059,13.155,13.3407,173385.64215445,0
+BMI.US,D,20060501,000000,13.4052,14.2673,13.4052,14.031,270949.86492361,0
+BMI.US,D,20060502,000000,14.2495,14.3607,13.8969,14.0567,135474.9324618,0
+BMI.US,D,20060503,000000,13.8423,13.9178,13.4788,13.5085,136394.18133838,0
+BMI.US,D,20060504,000000,13.5502,13.7628,13.5175,13.585,153043.35923861,0
+BMI.US,D,20060505,000000,13.6784,13.7897,13.5045,13.5899,80910.010647254,0
+BMI.US,D,20060508,000000,13.6059,13.6257,13.5363,13.5762,59641.430944509,0
+BMI.US,D,20060509,000000,13.6257,13.6257,13.5175,13.6257,65194.177444255,0
+BMI.US,D,20060510,000000,13.5762,13.6923,13.437,13.5225,75372.366812511,0
+BMI.US,D,20060511,000000,13.5175,13.5403,12.8133,12.8133,78140.181885549,0
+BMI.US,D,20060512,000000,12.7606,12.8609,11.8946,12.6732,172464.37958922,0
+BMI.US,D,20060515,000000,12.7606,12.7606,11.9125,12.2412,100797.19992432,0
+BMI.US,D,20060516,000000,12.2849,12.5143,11.9175,12.0803,144719.77713283,0
+BMI.US,D,20060517,000000,12.1349,12.1349,11.8172,11.8429,76293.629377746,0
+BMI.US,D,20060518,000000,11.8727,11.9244,11.8092,11.8092,116054.91895553,0
+BMI.US,D,20060519,000000,11.8092,12.0614,11.6323,11.83,88312.330187804,0
+BMI.US,D,20060522,000000,11.83,11.8946,11.5132,11.8429,80910.010647254,0
+BMI.US,D,20060523,000000,12.1131,12.2323,11.4834,11.5102,89240.640663374,0
+BMI.US,D,20060524,000000,11.5638,11.5638,11.0305,11.3622,132235.91424065,0
+BMI.US,D,20060525,000000,11.3971,11.55,11.3533,11.4923,79527.613377236,0
+BMI.US,D,20060526,000000,11.55,12.276,11.4625,12.1618,135016.81829003,0
+BMI.US,D,20060530,000000,12.5432,12.8133,11.7307,11.7307,177549.95031817,0
+BMI.US,D,20060531,000000,11.8429,12.3187,11.7357,11.9372,122066.78647139,0
+BMI.US,D,20060601,000000,11.8946,12.4507,11.8946,12.4507,116518.06734899,0
+BMI.US,D,20060602,000000,12.6505,12.9146,12.6007,12.6682,85077.339343981,0
+BMI.US,D,20060605,000000,12.707,12.707,11.6553,11.6553,87385.026556568,0
+BMI.US,D,20060606,000000,11.6553,11.6553,11.2977,11.5678,149808.36839479,0
+BMI.US,D,20060607,000000,11.7645,12.3187,11.6106,11.9412,124837.62207743,0
+BMI.US,D,20060608,000000,12.0516,12.0516,10.821,11.4068,155353.06013986,0
+BMI.US,D,20060609,000000,11.5728,11.5728,10.9223,10.9362,164140.79748344,0
+BMI.US,D,20060612,000000,10.9362,10.9362,10.0601,10.1207,248289.82635183,0
+BMI.US,D,20060613,000000,10.1207,10.2409,9.40751,9.48706,374057.77259351,0
+BMI.US,D,20060614,000000,9.7016,10.087,9.34454,9.66187,185873.53242396,0
+BMI.US,D,20060615,000000,9.71054,10.5995,9.6718,10.4833,166911.63308947,0
+BMI.US,D,20060616,000000,10.5101,10.6928,9.94692,10.3332,401570.80085318,0
+BMI.US,D,20060619,000000,10.2717,10.4892,9.83071,9.84065,144487.19609176,0
+BMI.US,D,20060620,000000,10.4892,10.812,10.092,10.7048,173851.8110809,0
+BMI.US,D,20060621,000000,10.812,11.1039,10.7276,10.95,120447.78078298,0
+BMI.US,D,20060622,000000,11.0305,11.0305,10.6631,10.829,133391.77153561,0
+BMI.US,D,20060623,000000,10.812,10.812,10.1077,10.5995,106570.44533311,0
+BMI.US,D,20060626,000000,10.812,10.812,10.3919,10.7276,76987.345123589,0
+BMI.US,D,20060627,000000,10.8328,10.964,10.3999,10.4088,73283.164820314,0
+BMI.US,D,20060628,000000,10.4088,11.1179,10.2082,11.0961,229102.39388663,0
+BMI.US,D,20060629,000000,11.248,11.7645,11.0961,11.5638,304931.86802659,0
+BMI.US,D,20060630,000000,11.5728,11.703,11.2639,11.679,433938.83248942,0
+BMI.US,D,20060703,000000,11.5728,11.679,11.5181,11.6323,67502.871501176,0
+BMI.US,D,20060705,000000,11.55,11.55,11.1586,11.3533,160206.04982777,0
+BMI.US,D,20060706,000000,11.3533,11.5817,11.2858,11.5728,79754.153352293,0
+BMI.US,D,20060707,000000,11.5728,11.7992,11.248,11.3533,77908.607688824,0
+BMI.US,D,20060710,000000,11.4625,11.5728,11.4625,11.5181,65887.893190098,0
+BMI.US,D,20060711,000000,11.4665,11.706,11.1179,11.706,81612.787992099,0
+BMI.US,D,20060712,000000,11.706,11.8092,11.0742,11.0742,73053.604312255,0
+BMI.US,D,20060713,000000,11.0742,11.0742,10.3869,10.4426,101257.32778476,0
+BMI.US,D,20060714,000000,10.5299,10.5468,9.94692,10.1644,75372.366812511,0
+BMI.US,D,20060717,000000,9.85455,10.1337,9.84065,10.0065,166221.94472096,0
+BMI.US,D,20060718,000000,10.0601,10.7703,9.87144,10.6591,81147.625909981,0
+BMI.US,D,20060719,000000,10.6591,11.2381,10.6591,11.0574,177086.80192472,0
+BMI.US,D,20060720,000000,11.8727,11.8727,9.94692,10.0641,203213.40553704,0
+BMI.US,D,20060721,000000,10.0641,10.225,9.30004,9.54666,353481.90179228,0
+BMI.US,D,20060724,000000,9.73139,9.84065,9.30004,9.49899,296838.8532732,0
+BMI.US,D,20060725,000000,9.53275,9.60328,9.23916,9.47317,418905.63974459,0
+BMI.US,D,20060726,000000,9.12594,9.30004,9.12594,9.23628,115824.35160313,0
+BMI.US,D,20060727,000000,9.24661,9.30402,8.91071,8.95561,154429.78388597,0
+BMI.US,D,20060728,000000,9.23628,9.23628,8.88806,9.10597,101257.32778476,0
+BMI.US,D,20060731,000000,9.01887,9.41636,8.91488,9.41238,186332.65344008,0
+BMI.US,D,20060801,000000,9.38467,9.38467,8.99662,9.22258,125760.89833133,0
+BMI.US,D,20060802,000000,9.30004,9.84958,9.30004,9.66187,129464.07179027,0
+BMI.US,D,20060803,000000,9.77509,9.9211,9.30004,9.62611,122298.36066812,0
+BMI.US,D,20060804,000000,9.77509,9.789,9.12594,9.32299,84843.751458588,0
+BMI.US,D,20060807,000000,9.23628,9.50892,9.23628,9.496,94325.204548001,0
+BMI.US,D,20060808,000000,9.73139,9.73139,9.34454,9.41238,75831.487828628,0
+BMI.US,D,20060809,000000,9.58043,9.61619,9.38109,9.38467,74903.17735306,0
+BMI.US,D,20060810,000000,9.38467,9.62611,9.30004,9.61619,71670.200197903,0
+BMI.US,D,20060811,000000,9.62016,9.6579,9.39461,9.47813,69585.025583038,0
+BMI.US,D,20060814,000000,9.5844,9.93003,9.51687,9.6718,149345.22000134,0
+BMI.US,D,20060815,000000,9.84065,10.2529,9.75325,10.229,117445.37098021,0
+BMI.US,D,20060816,000000,10.229,10.807,10.1117,10.671,197205.56539851,0
+BMI.US,D,20060817,000000,10.676,11.3255,10.6541,10.9362,106115.35169434,0
+BMI.US,D,20060818,000000,11.7873,11.7873,10.676,10.968,85773.068778492,0
+BMI.US,D,20060821,000000,10.968,11.1716,10.7048,11.0782,89696.74114649,0
+BMI.US,D,20060822,000000,11.0782,11.3881,10.8557,11.0424,120447.78078298,0
+BMI.US,D,20060823,000000,11.0424,11.3741,10.7515,10.8607,110503.17930011,0
+BMI.US,D,20060824,000000,10.946,10.946,10.5329,10.8736,131541.19165047,0
+BMI.US,D,20060825,000000,10.812,11.1289,10.7355,10.8,65647.25739437,0
+BMI.US,D,20060828,000000,10.9014,10.9014,10.667,10.7018,46931.028077274,0
+BMI.US,D,20060829,000000,10.5558,10.9819,10.4892,10.946,90396.497958335,0
+BMI.US,D,20060830,000000,10.9887,11.2858,10.8328,11.2252,122298.36066812,0
+BMI.US,D,20060831,000000,11.4625,11.679,11.2897,11.3215,173620.23688418,0
+BMI.US,D,20060901,000000,11.2252,11.248,11.0514,11.0652,83688.901007961,0
+BMI.US,D,20060905,000000,10.812,11.248,10.7048,11.0514,65194.177444255,0
+BMI.US,D,20060906,000000,10.9887,10.9887,10.3819,10.5855,87385.026556568,0
+BMI.US,D,20060907,000000,10.4892,10.4892,9.8188,9.94295,178017.12608896,0
+BMI.US,D,20060908,000000,9.99157,10.2717,9.98768,10.1644,99873.923670413,0
+BMI.US,D,20060911,000000,10.1644,10.1644,9.94295,9.94692,55947.319084569,0
+BMI.US,D,20060912,000000,9.94692,10.3332,9.94295,10.0115,78369.742393608,0
+BMI.US,D,20060913,000000,9.94692,10.2617,9.94692,10.1426,178931.34074386,0
+BMI.US,D,20060914,000000,10.1207,10.229,9.97872,10.1594,54556.867059881,0
+BMI.US,D,20060915,000000,10.2131,10.2171,9.98768,10.0293,177549.95031817,0
+BMI.US,D,20060918,000000,10.0343,10.2439,10.0343,10.1644,225634.82200174,0
+BMI.US,D,20060919,000000,10.1377,10.229,9.97872,10.1902,81836.307434157,0
+BMI.US,D,20060920,000000,10.2479,10.5061,10.1863,10.4584,76520.169352804,0
+BMI.US,D,20060921,000000,10.5329,10.7703,10.1644,10.2995,105420.62910416,0
+BMI.US,D,20060922,000000,10.1644,10.1863,10.0383,10.1117,93396.894072431,0
+BMI.US,D,20060925,000000,10.0154,10.4088,9.94692,10.2717,44386.732446294,0
+BMI.US,D,20060926,000000,9.94692,10.3045,9.94692,10.1515,67042.743640726,0
+BMI.US,D,20060927,000000,9.94692,10.6631,9.94692,10.4386,255232.01803194,0
+BMI.US,D,20060928,000000,10.4266,11.1219,10.2806,11.1219,194429.69557081,0
+BMI.US,D,20060929,000000,11.1219,11.248,10.8328,10.8964,81836.307434157,0
+BMI.US,D,20061002,000000,10.5995,10.5995,10.0204,10.0254,146105.19493585,0
+BMI.US,D,20061003,000000,9.97076,10.1644,9.94692,10.0343,159056.23359881,0
+BMI.US,D,20061004,000000,10.0343,10.1,9.94692,9.98768,104959.49439937,0
+BMI.US,D,20061005,000000,9.97076,9.98269,9.79297,9.90223,211526.91919949,0
+BMI.US,D,20061006,000000,9.83071,9.8625,9.45529,9.75026,138246.77491218,0
+BMI.US,D,20061009,000000,9.55957,9.68968,9.51687,9.53275,73515.745861372,0
+BMI.US,D,20061010,000000,9.51687,9.64598,9.08383,9.48706,208065.3883806,0
+BMI.US,D,20061011,000000,9.48706,9.58043,9.30004,9.47317,183103.70366226,0
+BMI.US,D,20061012,000000,9.47813,9.71948,9.25605,9.51289,150506.11151796,0
+BMI.US,D,20061013,000000,9.32299,9.55957,9.32299,9.51687,157435.21422172,0
+BMI.US,D,20061016,000000,9.56851,9.88434,9.48309,9.83071,121140.48968449,0
+BMI.US,D,20061017,000000,9.80986,9.80986,9.16945,9.71054,275103.09779966,0
+BMI.US,D,20061018,000000,10.1,10.1,9.51687,9.60825,107730.33000542,0
+BMI.US,D,20061019,000000,9.55957,10.1644,9.51289,10.1426,147268.10014114,0
+BMI.US,D,20061020,000000,10.0383,10.0601,9.7016,9.91315,79754.153352293,0
+BMI.US,D,20061023,000000,9.8188,9.9052,9.60328,9.75026,84611.170417529,0
+BMI.US,D,20061024,000000,9.85455,9.85455,9.59831,9.74033,83688.901007961,0
+BMI.US,D,20061025,000000,9.77509,9.94692,9.71054,9.93897,52936.854527136,0
+BMI.US,D,20061026,000000,10.0154,10.812,9.90223,10.812,186099.06555469,0
+BMI.US,D,20061027,000000,10.812,10.812,10.3949,10.4306,93858.028777215,0
+BMI.US,D,20061030,000000,10.3869,10.6848,10.3602,10.6471,63577.185444511,0
+BMI.US,D,20061031,000000,10.6154,10.9858,10.5558,10.9143,122066.78647139,0
+BMI.US,D,20061101,000000,10.9143,10.9143,9.9211,10.1,111195.88820163,0
+BMI.US,D,20061102,000000,10.229,10.229,9.90918,9.99756,61728.61924804,0
+BMI.US,D,20061103,000000,10.1,10.8,10.1,10.5558,85773.068778492,0
+BMI.US,D,20061106,000000,10.6631,11.0255,10.5815,11.0037,176166.54620382,0
+BMI.US,D,20061107,000000,10.812,11.248,10.7951,10.946,73283.164820314,0
+BMI.US,D,20061108,000000,10.8328,11.1378,10.8328,11.1089,64503.482231413,0
+BMI.US,D,20061109,000000,11.1805,11.2252,10.8826,11.0375,98254.917982,0
+BMI.US,D,20061110,000000,11.0692,11.248,10.9887,11.2252,66350.034739217,0
+BMI.US,D,20061113,000000,11.2023,11.3533,11.0514,11.3334,79064.464983784,0
+BMI.US,D,20061114,000000,11.4407,11.679,11.2599,11.679,120672.30706936,0
+BMI.US,D,20061115,000000,11.671,12.2035,11.6633,12.0187,212688.81756045,0
+BMI.US,D,20061116,000000,11.8946,12.0476,11.6373,11.6373,73053.604312255,0
+BMI.US,D,20061117,000000,11.6373,11.6413,11.5321,11.554,27512.021415334,0
+BMI.US,D,20061120,000000,11.5271,11.5936,11.3156,11.3334,55023.035986334,0
+BMI.US,D,20061121,000000,11.248,11.2768,11.0652,11.2023,161132.34661466,0
+BMI.US,D,20061122,000000,11.2679,11.2679,11.1378,11.2252,90628.07215506,0
+BMI.US,D,20061124,000000,11.0742,11.3294,11.0742,11.2858,12257.322917119,0
+BMI.US,D,20061127,000000,11.1855,11.5181,11.0345,11.0574,160672.21875422,0
+BMI.US,D,20061128,000000,11.0305,11.1289,10.7773,11.1009,158593.08520535,0
+BMI.US,D,20061129,000000,11.1179,11.4188,11.0961,11.4108,56636.000608744,0
+BMI.US,D,20061130,000000,11.4188,11.6633,11.2162,11.2341,192340.49357861,0
+BMI.US,D,20061201,000000,11.1765,11.3156,10.6848,11.248,224251.41788739,0
+BMI.US,D,20061204,000000,11.248,11.679,11.248,11.6691,128079.66083159,0
+BMI.US,D,20061205,000000,11.679,12.0019,11.6513,11.9642,100562.60519459,0
+BMI.US,D,20061206,000000,11.9582,11.9889,11.6373,11.679,96863.45911298,0
+BMI.US,D,20061207,000000,11.7645,12.1081,11.6066,11.671,104959.49439937,0
+BMI.US,D,20061208,000000,11.6633,11.7516,11.55,11.671,55254.61018306,0
+BMI.US,D,20061211,000000,11.684,11.9682,11.684,11.9642,58261.047363158,0
+BMI.US,D,20061212,000000,11.9889,12.0614,11.7645,11.9542,58950.735731666,0
+BMI.US,D,20061213,000000,12.0476,12.0734,11.8946,11.9809,52241.125092626,0
+BMI.US,D,20061214,000000,12.0237,12.0644,11.3791,11.6691,110738.78087418,0
+BMI.US,D,20061215,000000,11.7227,11.9075,11.55,11.679,129236.52497089,0
+BMI.US,D,20061218,000000,11.7307,11.8727,11.248,11.2897,112129.23289886,0
+BMI.US,D,20061219,000000,11.2252,11.4585,10.829,11.4368,76751.743549529,0
+BMI.US,D,20061220,000000,11.4368,11.688,11.4318,11.671,38143.290733706,0
+BMI.US,D,20061221,000000,11.671,12.3187,11.6691,12.2461,164375.39221316,0
+BMI.US,D,20061222,000000,12.3266,12.3266,11.7784,12.1538,28434.290824902,0
+BMI.US,D,20061226,000000,12.1131,12.4359,12.0684,12.413,28666.87186596,0
+BMI.US,D,20061227,000000,12.4359,12.6862,12.2809,12.6682,82301.469516275,0
+BMI.US,D,20061228,000000,12.4359,12.7606,12.4359,12.6097,126454.61407718,0
+BMI.US,D,20061229,000000,12.6097,12.6097,11.9075,11.9809,85307.906696373,0
+BMI.US,D,20070103,000000,11.8519,11.9582,11.248,11.7555,116976.18152077,0
+BMI.US,D,20070104,000000,11.7227,11.7227,11.4368,11.6145,145876.64127213,0
+BMI.US,D,20070105,000000,11.5132,11.679,11.2679,11.3971,162521.79179502,0
+BMI.US,D,20070108,000000,11.4188,11.4188,10.8378,11.2381,149808.36839479,0
+BMI.US,D,20070109,000000,11.2023,12.4359,11.1586,12.2849,338918.90535124,0
+BMI.US,D,20070110,000000,12.3673,12.3673,11.9642,12.2501,131314.65167541,0
+BMI.US,D,20070111,000000,12.2948,12.4359,12.0109,12.2005,98018.309563607,0
+BMI.US,D,20070112,000000,12.2194,12.3893,12.1131,12.3673,61266.477698922,0
+BMI.US,D,20070116,000000,12.3932,12.4896,12.3098,12.3932,89240.640663374,0
+BMI.US,D,20070117,000000,12.3266,12.3932,12.0019,12.0565,61497.045051315,0
+BMI.US,D,20070118,000000,12.0059,12.1846,11.83,11.8688,131314.65167541,0
+BMI.US,D,20070119,000000,11.836,11.9175,11.5589,11.8946,70508.30183694,0
+BMI.US,D,20070122,000000,11.7873,12.0237,11.5271,12.0137,129930.24071673,0
+BMI.US,D,20070123,000000,11.9769,12.4031,11.9769,12.3584,194887.80974259,0
+BMI.US,D,20070124,000000,12.3893,12.6942,12.2601,12.6732,91549.334720294,0
+BMI.US,D,20070125,000000,12.566,12.6772,11.8856,11.9075,104261.7512762,0
+BMI.US,D,20070126,000000,11.9582,12.5143,11.703,12.4846,114204.33907039,0
+BMI.US,D,20070129,000000,12.4359,12.6732,12.2035,12.2849,92938.779900647,0
+BMI.US,D,20070130,000000,12.2849,12.3673,12.0376,12.3673,114897.04797191,0
+BMI.US,D,20070131,000000,12.3068,12.7169,12.1846,12.5233,155125.51332048,0
+BMI.US,D,20070201,000000,12.5014,12.8272,12.3505,12.7408,123226.67114369,0
+BMI.US,D,20070202,000000,12.9116,13.3834,12.566,13.301,203443.97288942,0
+BMI.US,D,20070205,000000,13.2393,13.2393,12.9285,13.0566,116976.18152077,0
+BMI.US,D,20070206,000000,12.9751,13.1689,12.2005,12.2005,121834.20543033,0
+BMI.US,D,20070207,000000,12.2412,13.2066,12.2412,12.9067,382379.34101064,0
+BMI.US,D,20070208,000000,12.8272,13.0178,12.8272,12.9324,561553.33123888,0
+BMI.US,D,20070209,000000,12.8689,13.1053,12.8054,13.0388,112817.91442304,0
+BMI.US,D,20070212,000000,13.0834,13.0834,12.8182,12.9116,45881.896281674,0
+BMI.US,D,20070213,000000,12.9324,13.0178,12.8054,12.8054,155117.45856581,0
+BMI.US,D,20070214,000000,12.8054,12.9971,12.7646,12.8828,103338.47502229,0
+BMI.US,D,20070215,000000,12.8828,12.9404,12.8054,12.8521,62652.902346275,0
+BMI.US,D,20070216,000000,12.8521,13.1231,12.8481,13.1013,124837.62207743,0
+BMI.US,D,20070220,000000,13.1053,13.5315,13.1053,13.4649,159281.76672953,0
+BMI.US,D,20070221,000000,13.4052,13.6257,13.2643,13.6257,89471.208015766,0
+BMI.US,D,20070222,000000,13.6178,13.6257,13.3635,13.4052,147268.10014114,0
+BMI.US,D,20070223,000000,13.4142,13.8015,13.4052,13.6923,227017.21927177,0
+BMI.US,D,20070226,000000,13.6029,13.7002,13.3467,13.3834,565896.85769399,0
+BMI.US,D,20070227,000000,13.3834,13.4052,12.3763,12.7002,352093.46345626,0
+BMI.US,D,20070228,000000,12.6732,12.9751,12.3723,12.7646,107270.20214496,0
+BMI.US,D,20070301,000000,12.7606,12.8352,11.8946,12.4677,228873.84022291,0
+BMI.US,D,20070302,000000,12.422,12.422,11.836,11.8519,166911.63308947,0
+BMI.US,D,20070305,000000,11.4625,11.9075,11.248,11.2519,148882.07160788,0
+BMI.US,D,20070306,000000,11.3334,12.1131,11.248,12.0109,99180.20792457,0
+BMI.US,D,20070307,000000,12.0237,12.1131,11.7645,11.9372,109117.7614971,0
+BMI.US,D,20070308,000000,12.0237,12.2412,11.9412,12.1538,123226.67114369,0
+BMI.US,D,20070309,000000,12.2194,12.2194,11.679,12.0902,59641.430944509,0
+BMI.US,D,20070312,000000,12.1807,12.2244,11.9244,12.0863,81836.307434157,0
+BMI.US,D,20070313,000000,12.0237,12.0803,11.2897,11.3116,92938.779900647,0
+BMI.US,D,20070314,000000,11.3334,11.8519,11.3334,11.698,109588.96464522,0
+BMI.US,D,20070315,000000,11.6593,11.7873,11.4068,11.7307,82533.043713,0
+BMI.US,D,20070316,000000,11.7605,11.83,11.248,11.2897,233265.69520602,0
+BMI.US,D,20070319,000000,11.3334,11.5728,11.248,11.2549,91777.88838402,0
+BMI.US,D,20070320,000000,11.2709,11.5271,11.248,11.3255,76520.169352804,0
+BMI.US,D,20070321,000000,11.3255,12.1349,11.2679,11.9125,85307.906696373,0
+BMI.US,D,20070322,000000,11.9035,12.2294,11.7645,12.2124,84843.751458588,0
+BMI.US,D,20070323,000000,12.2164,12.2362,11.9175,11.9244,103107.9076699,0
+BMI.US,D,20070326,000000,11.8519,11.9582,11.674,11.8817,180322.79961288,0
+BMI.US,D,20070327,000000,11.83,11.9769,11.8092,11.9582,183329.23679298,0
+BMI.US,D,20070328,000000,11.8946,12.2631,11.2897,11.6195,261241.87185914,0
+BMI.US,D,20070329,000000,11.674,11.8042,11.248,11.3533,448267.23420073,0
+BMI.US,D,20070330,000000,11.3971,11.5271,10.9987,11.4834,204129.6338806,0
+BMI.US,D,20070402,000000,11.4834,11.6323,11.2639,11.6323,84147.015179744,0
+BMI.US,D,20070403,000000,11.679,12.1081,11.6593,11.839,209688.42144635,0
+BMI.US,D,20070404,000000,11.8092,11.9323,11.5976,11.6373,102184.631416,0
+BMI.US,D,20070405,000000,11.6453,11.8906,11.5638,11.7645,91549.334720294,0
+BMI.US,D,20070409,000000,11.7417,11.7645,11.4486,11.4625,117901.47146333,0
+BMI.US,D,20070410,000000,11.4368,11.674,11.3156,11.3741,185873.53242396,0
+BMI.US,D,20070411,000000,11.4188,11.671,10.821,11.2252,129930.24071673,0
+BMI.US,D,20070412,000000,11.248,11.55,11.1586,11.537,202978.81080731,0
+BMI.US,D,20070413,000000,11.537,11.9542,11.4318,11.8946,393938.92080457,0
+BMI.US,D,20070416,000000,11.7873,12.2084,11.7267,12.0684,153279.967657,0
+BMI.US,D,20070417,000000,12.1131,12.2849,11.9582,12.0476,148882.07160788,0
+BMI.US,D,20070418,000000,11.6373,11.6413,10.4266,10.7902,1023683.8050688,0
+BMI.US,D,20070419,000000,10.6194,10.9143,10.4674,10.8924,528487.55647948,0
+BMI.US,D,20070420,000000,11.2808,11.2808,10.8378,10.8607,1167481.3127921,0
+BMI.US,D,20070423,000000,10.8427,10.9887,10.5995,10.6631,144719.77713283,0
+BMI.US,D,20070424,000000,10.6631,10.676,10.4266,10.4306,277421.86029993,0
+BMI.US,D,20070425,000000,10.4176,10.5895,10.1644,10.3253,292448.00513441,0
+BMI.US,D,20070426,000000,10.3332,10.3779,10.1426,10.2409,183561.81783404,0
+BMI.US,D,20070427,000000,10.1684,10.3819,10.0601,10.3164,274411.39574249,0
+BMI.US,D,20070430,000000,10.3372,10.4466,10.3134,10.3819,180322.79961288,0
+BMI.US,D,20070501,000000,10.4049,10.5995,10.2717,10.4931,171311.54282726,0
+BMI.US,D,20070502,000000,10.5201,10.964,10.5201,10.8607,441795.23882442,0
+BMI.US,D,20070503,000000,10.829,10.8607,10.7276,10.7475,148882.07160788,0
+BMI.US,D,20070504,000000,10.7475,10.817,10.6332,10.7872,151655.92774691,0
+BMI.US,D,20070507,000000,10.7812,10.825,10.6848,10.7276,238115.66436092,0
+BMI.US,D,20070508,000000,10.7048,10.7475,10.4763,10.6958,102184.631416,0
+BMI.US,D,20070509,000000,10.812,10.8964,10.6848,10.8467,105876.72958727,0
+BMI.US,D,20070510,000000,10.812,10.829,10.2479,10.5766,164375.39221316,0
+BMI.US,D,20070511,000000,10.6064,10.8964,10.5995,10.7276,82301.469516275,0
+BMI.US,D,20070514,000000,10.6631,10.667,10.3641,10.3779,70508.30183694,0
+BMI.US,D,20070515,000000,10.3332,10.5329,10.0601,10.1784,151426.36723886,0
+BMI.US,D,20070516,000000,10.22,10.2896,9.94692,10.2667,139172.06485474,0
+BMI.US,D,20070517,000000,10.2717,10.4723,10.2171,10.3472,101947.01615327,0
+BMI.US,D,20070518,000000,10.3472,10.5677,10.2856,10.4544,109348.32884949,0
+BMI.US,D,20070521,000000,10.4544,11.0514,10.4544,11.0215,91545.30734296,0
+BMI.US,D,20070522,000000,10.812,11.2023,10.7902,11.0782,184484.08724361,0
+BMI.US,D,20070523,000000,11.0782,11.6553,11.0782,11.3831,207364.62472443,0
+BMI.US,D,20070524,000000,11.3971,11.5936,11.1686,11.2202,197657.63850429,0
+BMI.US,D,20070525,000000,11.248,11.679,11.248,11.4407,78369.742393608,0
+BMI.US,D,20070529,000000,11.5063,11.7397,11.4834,11.5321,63577.185444511,0
+BMI.US,D,20070530,000000,11.4884,11.55,10.8,10.8647,118826.7614059,0
+BMI.US,D,20070531,000000,10.9779,11.6195,10.9779,11.1119,202516.6692582,0
+BMI.US,D,20070601,000000,11.1179,12.1885,11.1179,11.703,244130.55240979,0
+BMI.US,D,20070604,000000,11.684,11.684,11.2252,11.4625,122988.04903663,0
+BMI.US,D,20070605,000000,11.4625,11.8727,11.403,11.671,175928.9309411,0
+BMI.US,D,20070606,000000,11.5936,11.8727,11.4108,11.7108,124837.62207743,0
+BMI.US,D,20070607,000000,11.703,11.8946,11.694,11.7307,339380.04005602,0
+BMI.US,D,20070608,000000,11.679,11.9582,11.6373,11.9452,95016.906605177,0
+BMI.US,D,20070611,000000,11.9452,12.2124,11.8946,12.0902,217313.25358463,0
+BMI.US,D,20070612,000000,12.0902,12.2412,11.6274,11.83,168761.20613027,0
+BMI.US,D,20070613,000000,11.9889,12.0187,11.8727,11.8986,70740.882878,0
+BMI.US,D,20070614,000000,11.8817,12.2194,11.8817,12.0516,63577.185444511,0
+BMI.US,D,20070615,000000,12.3266,12.413,12.0803,12.0863,237890.13123019,0
+BMI.US,D,20070618,000000,12.0952,12.2849,11.9372,11.9582,139172.06485474,0
+BMI.US,D,20070619,000000,11.9323,12.5432,11.9323,12.0902,219159.80609242,0
+BMI.US,D,20070620,000000,12.1578,12.7606,12.0476,12.3068,198351.35425014,0
+BMI.US,D,20070621,000000,12.1885,12.2461,11.4834,11.6633,214078.26274081,0
+BMI.US,D,20070622,000000,11.679,11.679,11.2431,11.4068,194653.21501286,0
+BMI.US,D,20070625,000000,11.674,11.9175,11.0882,11.0882,196051.72179221,0
+BMI.US,D,20070626,000000,11.1289,12.0644,11.1289,12.0237,197893.24007836,0
+BMI.US,D,20070627,000000,12.2362,12.5878,11.8986,12.1131,391166.07150987,0
+BMI.US,D,20070628,000000,12.2681,12.2681,11.1179,11.9323,552297.41128019,0
+BMI.US,D,20070629,000000,11.7227,12.3415,11.6373,12.2244,222395.80378058,0
+BMI.US,D,20070702,000000,12.2194,12.3893,12.1807,12.3138,184714.654596,0
+BMI.US,D,20070703,000000,12.3187,12.4359,12.1578,12.3266,95475.02077696,0
+BMI.US,D,20070705,000000,12.3266,12.417,12.0565,12.2631,136860.35026483,0
+BMI.US,D,20070706,000000,12.2412,12.3266,12.1349,12.1578,80910.010647254,0
+BMI.US,D,20070709,000000,12.1578,12.3843,12.1578,12.3068,100100.46364547,0
+BMI.US,D,20070710,000000,12.1349,12.413,12.0565,12.3505,174078.35105597,0
+BMI.US,D,20070711,000000,12.3893,12.6355,12.3455,12.3455,105420.62910416,0
+BMI.US,D,20070712,000000,12.4359,13.4748,12.4359,13.4142,259161.73146595,0
+BMI.US,D,20070713,000000,13.2393,13.3834,12.8182,13.0834,164375.39221316,0
+BMI.US,D,20070716,000000,13.0974,13.2741,12.8689,12.9711,141248.17787061,0
+BMI.US,D,20070717,000000,13.0178,13.6059,13.0178,13.306,140552.4484361,0
+BMI.US,D,20070718,000000,13.1967,13.5175,12.8997,13.442,162292.23128697,0
+BMI.US,D,20070719,000000,14.6001,15.8942,14.6001,15.3698,807070.30829602,0
+BMI.US,D,20070720,000000,15.0103,15.7651,14.9239,15.0947,679218.19428383,0
+BMI.US,D,20070723,000000,15.2625,15.5158,15.1125,15.1652,259611.79088306,0
+BMI.US,D,20070724,000000,15.1395,15.2496,14.9537,15.1305,342841.5708749,0
+BMI.US,D,20070725,000000,15.8685,15.8685,14.1482,14.2405,777703.67961822,0
+BMI.US,D,20070726,000000,14.1203,14.5564,13.437,13.8711,512995.24271853,0
+BMI.US,D,20070727,000000,13.9913,15.1612,13.8929,14.4252,436710.67493978,0
+BMI.US,D,20070730,000000,14.5781,15.0103,14.2762,14.6298,527327.67180717,0
+BMI.US,D,20070731,000000,14.8374,15.0996,14.3022,14.5564,330127.14063033,0
+BMI.US,D,20070801,000000,14.5127,14.5434,13.9883,14.2247,262858.86385889,0
+BMI.US,D,20070802,000000,14.2247,14.3558,13.8571,14.176,214301.78218286,0
+BMI.US,D,20070803,000000,13.7757,14.036,13.2186,13.3437,278574.69706189,0
+BMI.US,D,20070806,000000,13.3784,13.7965,13.279,13.5175,306325.34058427,0
+BMI.US,D,20070807,000000,13.6824,13.8244,12.8689,13.4748,498197.65154776,0
+BMI.US,D,20070808,000000,13.6694,13.8423,13.151,13.8423,475311.07300094,0
+BMI.US,D,20070809,000000,13.6257,13.7321,12.8689,13.0238,384691.05560056,0
+BMI.US,D,20070810,000000,13.0656,13.5642,12.9751,13.151,325046.60412304,0
+BMI.US,D,20070813,000000,13.3437,14.6001,13.31,14.5781,495425.80909739,0
+BMI.US,D,20070814,000000,14.4898,14.6001,14.015,14.015,137789.66758473,0
+BMI.US,D,20070815,000000,13.9703,14.4809,12.2005,12.276,175472.83045798,0
+BMI.US,D,20070816,000000,12.3266,15.789,12.276,15.789,535193.13974118,0
+BMI.US,D,20070817,000000,14.166,15.635,13.9703,14.0091,268637.14348935,0
+BMI.US,D,20070820,000000,14.2762,14.2982,13.6923,14.1432,111436.52399735,0
+BMI.US,D,20070821,000000,14.2762,14.3419,13.437,13.8423,138705.8959283,0
+BMI.US,D,20070822,000000,13.9505,14.2982,13.9505,14.1522,180094.24594915,0
+BMI.US,D,20070823,000000,14.2762,14.2762,13.7757,13.8571,86924.898696118,0
+BMI.US,D,20070824,000000,13.9108,13.9108,13.6217,13.8521,129930.24071673,0
+BMI.US,D,20070827,000000,13.8344,13.8344,13.2235,13.7538,118366.63354546,0
+BMI.US,D,20070828,000000,13.7181,13.7965,13.0178,13.1738,203443.97288942,0
+BMI.US,D,20070829,000000,13.2393,13.8204,12.9811,13.8204,156281.37061544,0
+BMI.US,D,20070830,000000,13.7081,14.1432,13.4281,13.4748,90396.497958335,0
+BMI.US,D,20070831,000000,13.6894,13.7538,13.4649,13.581,60340.18091202,0
+BMI.US,D,20070904,000000,13.5502,13.9286,13.4052,13.8571,127384.93824141,0
+BMI.US,D,20070905,000000,13.7936,13.8423,13.1738,13.3407,129236.52497089,0
+BMI.US,D,20070906,000000,13.4281,14.023,13.3635,14.023,114663.4600865,0
+BMI.US,D,20070907,000000,13.7965,13.9505,13.3963,13.4281,246903.4017045,0
+BMI.US,D,20070910,000000,13.4609,13.8423,13.1927,13.585,170149.64446629,0
+BMI.US,D,20070911,000000,13.5403,14.1432,13.4052,14.0786,94093.630351276,0
+BMI.US,D,20070912,000000,14.0786,14.4948,13.2235,13.4788,230723.4132637,0
+BMI.US,D,20070913,000000,13.5175,13.8423,13.4281,13.5542,131999.30582225,0
+BMI.US,D,20070914,000000,13.4509,13.6952,13.3218,13.5175,72359.888566413,0
+BMI.US,D,20070917,000000,13.5045,13.7707,13.4281,13.5502,97555.161170155,0
+BMI.US,D,20070918,000000,13.6059,14.6855,13.5542,14.6805,302851.72763339,0
+BMI.US,D,20070919,000000,14.6855,15.1395,14.3656,15.1395,173620.23688418,0
+BMI.US,D,20070920,000000,15.0312,15.1395,14.9239,15.0649,95475.02077696,0
+BMI.US,D,20070921,000000,15.196,15.196,14.6219,14.8246,244130.55240979,0
+BMI.US,D,20070924,000000,14.9239,15.3341,14.5374,14.8583,144950.34448522,0
+BMI.US,D,20070925,000000,14.7938,14.8296,14.3022,14.4124,106115.35169434,0
+BMI.US,D,20070926,000000,14.5127,15.2834,14.4252,14.9338,246445.28753271,0
+BMI.US,D,20070927,000000,14.9377,14.9377,13.7042,13.8801,477165.68026341,0
+BMI.US,D,20070928,000000,13.8801,14.2078,13.8344,13.8661,139636.22009253,0
+BMI.US,D,20071001,000000,13.8711,14.5901,13.8015,14.3816,176166.54620382,0
+BMI.US,D,20071002,000000,14.3816,15.196,14.2792,15.0649,199281.67841437,0
+BMI.US,D,20071003,000000,15.0103,15.0103,14.166,14.4948,173851.8110809,0
+BMI.US,D,20071004,000000,14.5256,14.7451,13.8661,14.2673,104037.22498981,0
+BMI.US,D,20071005,000000,14.468,15.343,14.468,15.1075,219627.98870755,0
+BMI.US,D,20071008,000000,15.2268,15.8327,15.1395,15.8327,213616.12119168,0
+BMI.US,D,20071009,000000,15.8327,15.8327,15.4631,15.5436,206668.89528992,0
+BMI.US,D,20071010,000000,15.5436,15.8763,15.0312,15.8247,224948.15416624,0
+BMI.US,D,20071011,000000,15.8982,15.8982,14.7183,15.1841,158127.92312324,0
+BMI.US,D,20071012,000000,15.1165,15.774,14.912,15.635,187954.67966149,0
+BMI.US,D,20071015,000000,15.7016,15.779,15.1841,15.5714,311170.27551751,0
+BMI.US,D,20071016,000000,15.779,15.9895,15.188,15.4194,316263.90100114,0
+BMI.US,D,20071017,000000,15.6677,15.9895,15.2496,15.8327,245516.97705714,0
+BMI.US,D,20071018,000000,15.8118,16.2131,15.779,16.0282,170847.38758947,0
+BMI.US,D,20071019,000000,16.0282,16.0282,14.9924,15.0599,248519.38685991,0
+BMI.US,D,20071022,000000,15.2904,16.3749,15.1612,16.1773,285511.85452032,0
+BMI.US,D,20071023,000000,16.1773,16.218,15.4631,15.9608,195582.53233277,0
+BMI.US,D,20071024,000000,15.789,16.4106,15.789,16.2657,164140.79748344,0
+BMI.US,D,20071025,000000,16.3749,16.4106,16.0243,16.0909,186332.65344008,0
+BMI.US,D,20071026,000000,16.1107,16.4146,15.8545,16.222,188189.27439121,0
+BMI.US,D,20071029,000000,16.3511,16.4106,15.8982,16.069,107037.6211039,0
+BMI.US,D,20071030,000000,16.0282,16.3411,15.7453,16.0909,161595.49500811,0
+BMI.US,D,20071031,000000,16.1107,16.6441,15.8545,16.6312,208065.3883806,0
+BMI.US,D,20071101,000000,16.3283,16.3551,15.0728,15.1395,248987.56947503,0
+BMI.US,D,20071102,000000,15.3341,16.069,14.7858,15.9419,192340.49357861,0
+BMI.US,D,20071105,000000,15.4542,15.8902,15.1026,15.5714,159899.96915036,0
+BMI.US,D,20071106,000000,15.5714,16.0809,15.2794,16.0809,175472.83045798,0
+BMI.US,D,20071107,000000,16.2131,16.2131,15.783,15.8763,222383.72164858,0
+BMI.US,D,20071108,000000,15.9806,16.2131,15.5029,16.0243,160905.80663961,0
+BMI.US,D,20071109,000000,15.8327,16.1911,15.2944,15.5069,208298.976266,0
+BMI.US,D,20071112,000000,15.5198,15.8605,15.2268,15.4581,218880.91021202,0
+BMI.US,D,20071113,000000,15.7155,16.4743,15.4841,16.4106,227017.21927177,0
+BMI.US,D,20071114,000000,16.4376,16.6401,16.2081,16.5666,144719.77713283,0
+BMI.US,D,20071115,000000,16.518,16.5666,15.1792,15.2715,221239.94648563,0
+BMI.US,D,20071116,000000,15.2904,16.5885,15.1395,16.5885,239966.24424607,0
+BMI.US,D,20071119,000000,16.4376,16.4583,15.6806,16.0243,204601.84387306,0
+BMI.US,D,20071120,000000,15.9608,16.222,15.6717,15.8118,103346.52977697,0
+BMI.US,D,20071121,000000,15.7483,16.1067,15.4631,15.774,179081.36054956,0
+BMI.US,D,20071123,000000,15.8118,16.4633,15.8118,16.4246,77908.607688824,0
+BMI.US,D,20071126,000000,16.4793,17.0652,15.4115,15.4841,296466.32086977,0
+BMI.US,D,20071127,000000,15.6131,16.506,15.5297,16.069,252214.50556418,0
+BMI.US,D,20071128,000000,16.1107,16.9004,16.1107,16.8219,284582.53720041,0
+BMI.US,D,20071129,000000,16.8467,17.7357,16.6729,17.5608,270017.5270707,0
+BMI.US,D,20071130,000000,17.5211,17.7187,16.8567,16.8695,720443.43552264,0
+BMI.US,D,20071203,000000,16.4196,16.7592,16.4196,16.4882,233730.85728814,0
+BMI.US,D,20071204,000000,16.4376,17.2896,16.0154,16.1991,126227.06725778,0
+BMI.US,D,20071205,000000,16.4743,16.8517,16.3551,16.6103,85566.665690106,0
+BMI.US,D,20071206,000000,16.6103,17.8081,16.4533,17.7594,279692.29427216,0
+BMI.US,D,20071207,000000,17.7764,18.2918,17.231,17.7853,188501.39613463,0
+BMI.US,D,20071210,000000,17.8617,18.3535,17.2102,18.1766,249956.15372394,0
+BMI.US,D,20071211,000000,18.2759,18.6047,17.5837,17.6125,160903.79295094,0
+BMI.US,D,20071212,000000,17.5171,18.1935,17.4794,17.7714,144993.63879156,0
+BMI.US,D,20071213,000000,17.3503,17.6184,17.0106,17.237,225862.36882114,0
+BMI.US,D,20071214,000000,17.0652,17.9074,17.0652,17.4128,165296.65477839,0
+BMI.US,D,20071217,000000,17.237,17.4288,16.5974,16.6361,172001.23119577,0
+BMI.US,D,20071218,000000,17.0861,17.1883,16.4336,16.8695,247399.77596095,0
+BMI.US,D,20071219,000000,16.8259,17.7357,16.7642,17.3621,145876.64127213,0
+BMI.US,D,20071220,000000,17.3234,17.4327,17.0394,17.4327,173385.64215445,0
+BMI.US,D,20071221,000000,17.9511,18.409,17.5171,18.2322,399338.62696561,0
+BMI.US,D,20071224,000000,18.3165,18.8609,18.2362,18.6414,71894.726484293,0
+BMI.US,D,20071226,000000,18.4934,20.0835,18.3882,19.9207,243984.55998142,0
+BMI.US,D,20071227,000000,19.8998,19.9038,18.1766,18.1885,261583.19208823,0
+BMI.US,D,20071228,000000,18.6554,19.4657,18.4348,19.1608,437054.00885754,0
+BMI.US,D,20071231,000000,19.2483,19.4697,18.4477,19.4449,282048.31001276,0
+BMI.US,D,20080102,000000,19.4539,19.7686,18.4,19.291,413358.93431084,0
+BMI.US,D,20080103,000000,19.6148,19.6246,18.9623,18.9671,283031.99692668,0
+BMI.US,D,20080104,000000,18.9623,19.0933,18.1021,18.1686,390418.99301434,0
+BMI.US,D,20080107,000000,17.9283,19.0755,17.9283,18.7289,266740.24876488,0
+BMI.US,D,20080108,000000,18.556,18.556,17.2807,17.3621,408756.648862,0
+BMI.US,D,20080109,000000,17.3066,17.4715,16.36,17.4327,512178.69196398,0
+BMI.US,D,20080110,000000,17.7357,18.1408,17.0007,17.6949,187487.50389071,0
+BMI.US,D,20080111,000000,17.3423,17.7317,16.9867,17.1298,208239.57245032,0
+BMI.US,D,20080114,000000,16.9142,17.4755,16.3124,16.803,294821.13722869,0
+BMI.US,D,20080115,000000,16.5358,17.1834,16.077,17.0106,299845.2904533,0
+BMI.US,D,20080116,000000,16.9907,17.2679,16.6103,16.8467,245668.00370718,0
+BMI.US,D,20080117,000000,16.803,17.0434,15.6926,15.7105,212110.88891297,0
+BMI.US,D,20080118,000000,15.8028,16.0512,14.9705,15.789,292090.57539599,0
+BMI.US,D,20080122,000000,15.1255,16.3283,15.1255,16.2657,250307.54239636,0
+BMI.US,D,20080123,000000,16.1773,17.241,15.635,17.2182,359950.87663559,0
+BMI.US,D,20080124,000000,17.3463,17.7147,16.8069,16.9004,280683.02909642,0
+BMI.US,D,20080125,000000,16.9004,17.39,16.5229,16.7135,176195.74468951,0
+BMI.US,D,20080128,000000,16.8259,17.1705,16.4882,16.803,163912.24381971,0
+BMI.US,D,20080129,000000,16.943,17.5171,16.5636,16.6958,118052.49811337,0
+BMI.US,D,20080130,000000,16.7543,16.7862,16.0342,16.1197,160989.3747193,0
+BMI.US,D,20080131,000000,16.0025,16.799,15.7263,16.4583,283197.11939739,0
+BMI.US,D,20080201,000000,16.4376,17.0047,15.9806,16.796,182768.42449917,0
+BMI.US,D,20080204,000000,16.4426,16.9351,16.3243,16.4017,251297.27037628,0
+BMI.US,D,20080205,000000,16.9967,17.5171,16.3849,16.513,284216.04586298,0
+BMI.US,D,20080206,000000,16.5706,17.227,16.3283,16.6242,190264.38056275,0
+BMI.US,D,20080207,000000,16.5636,16.6729,16.1644,16.653,233959.41095187,0
+BMI.US,D,20080208,000000,16.6729,16.8596,16.4276,16.5935,195582.53233277,0
+BMI.US,D,20080211,000000,16.6103,16.653,16.3332,16.3948,182864.07471087,0
+BMI.US,D,20080212,000000,16.2657,17.1516,16.2657,16.5448,246859.10055382,0
+BMI.US,D,20080213,000000,16.6729,16.8695,16.513,16.8387,210198.89152348,0
+BMI.US,D,20080214,000000,16.8427,16.8695,16.4106,16.4583,102206.78199134,0
+BMI.US,D,20080215,000000,16.4583,16.7752,16.4146,16.51,267316.16372368,0
+BMI.US,D,20080219,000000,16.3978,16.796,16.3978,16.5974,250008.50962928,0
+BMI.US,D,20080220,000000,16.513,17.1933,16.513,17.1516,289211.00060192,0
+BMI.US,D,20080221,000000,17.237,17.6949,17.237,17.5171,251060.66195789,0
+BMI.US,D,20080222,000000,17.381,17.5092,16.7642,17.39,184484.08724361,0
+BMI.US,D,20080225,000000,17.2142,17.7097,17.0781,17.3116,205519.07906096,0
+BMI.US,D,20080226,000000,17.227,18.0942,17.1705,17.5608,175060.0242812,0
+BMI.US,D,20080227,000000,17.4128,17.8617,17.3016,17.3016,104932.30960237,0
+BMI.US,D,20080228,000000,17.2142,17.2589,16.8467,17.1119,208640.29649509,0
+BMI.US,D,20080229,000000,16.9142,16.9142,16.3044,16.51,162292.23128697,0
+BMI.US,D,20080303,000000,16.4376,16.8259,16.1991,16.5666,159281.76672953,0
+BMI.US,D,20080304,000000,16.4276,16.8655,16.4146,16.7405,219431.6540625,0
+BMI.US,D,20080305,000000,16.7405,17.1258,16.6659,16.9301,101947.01615327,0
+BMI.US,D,20080306,000000,16.8695,17.2807,16.4793,16.4793,108891.22152204,0
+BMI.US,D,20080307,000000,16.3283,16.8695,16.3283,16.5229,102641.73874346,0
+BMI.US,D,20080310,000000,16.7175,16.7175,15.8902,15.9419,126693.23618424,0
+BMI.US,D,20080311,000000,16.4376,16.7086,16.2826,16.7086,155585.64118092,0
+BMI.US,D,20080312,000000,16.7642,17.4288,16.7642,16.8159,146324.68700057,0
+BMI.US,D,20080313,000000,16.6103,17.4068,16.4057,17.3234,126693.23618424,0
+BMI.US,D,20080314,000000,17.4525,17.8041,16.8348,17.4327,142873.22462502,0
+BMI.US,D,20080317,000000,16.9053,17.8419,16.9053,17.3463,190913.79515791,0
+BMI.US,D,20080318,000000,17.2807,18.116,17.2807,18.0613,159983.53723004,0
+BMI.US,D,20080319,000000,18.1686,18.2968,17.5132,17.7357,143033.31287406,0
+BMI.US,D,20080320,000000,17.2986,18.4894,17.2986,18.1885,528950.70487292,0
+BMI.US,D,20080324,000000,18.3008,19.4012,18.3008,19.0972,194941.17249227,0
+BMI.US,D,20080325,000000,19.3476,19.8342,18.8896,19.6376,228989.62732126,0
+BMI.US,D,20080326,000000,19.282,19.4876,18.847,19.0755,224709.53205918,0
+BMI.US,D,20080327,000000,18.8639,20.5026,18.8639,20.1163,418647.88759519,0
+BMI.US,D,20080328,000000,20.178,20.1907,18.2759,18.2759,752506.39332581,0
+BMI.US,D,20080331,000000,18.4477,19.2433,18.3961,18.6881,251528.844573,0
+BMI.US,D,20080401,000000,19.4221,19.9832,19.0368,19.9832,241121.09469669,0
+BMI.US,D,20080402,000000,19.8432,20.3964,19.2274,20.2147,158107.78623656,0
+BMI.US,D,20080403,000000,20.0717,20.4382,19.3963,19.8104,188330.23259792,0
+BMI.US,D,20080404,000000,19.8104,20.1342,19.1608,19.725,261864.10165729,0
+BMI.US,D,20080407,000000,19.8998,19.9634,19.3883,19.5085,96444.611870207,0
+BMI.US,D,20080408,000000,19.3883,19.9604,19.3883,19.5174,125302.78415954,0
+BMI.US,D,20080409,000000,19.6575,20.0438,18.989,19.1142,228873.84022291,0
+BMI.US,D,20080410,000000,19.3357,19.7836,19.0098,19.5432,103569.04237468,0
+BMI.US,D,20080411,000000,19.3804,19.4449,18.4229,18.5758,194887.80974259,0
+BMI.US,D,20080414,000000,18.4,19.0795,17.8886,18.1766,233206.29139035,0
+BMI.US,D,20080415,000000,18.4189,18.6464,17.9511,18.0296,218755.05467033,0
+BMI.US,D,20080416,000000,21.4888,22.4375,20.3786,21.628,2023475.1941016,0
+BMI.US,D,20080417,000000,20.6854,21.7383,20.178,21.7383,827661.28176227,0
+BMI.US,D,20080418,000000,21.633,22.1394,20.3636,21.4978,576902.67310447,0
+BMI.US,D,20080421,000000,21.9517,21.9915,20.7658,21.5336,546311.72171701,0
+BMI.US,D,20080422,000000,21.628,21.788,21.0013,21.7064,352901.95945613,0
+BMI.US,D,20080423,000000,21.633,22.3411,21.329,22.0083,543491.55073862,0
+BMI.US,D,20080424,000000,22.0173,22.1653,21.3906,21.636,535152.86596784,0
+BMI.US,D,20080425,000000,21.8962,22.2527,21.2486,22.0619,369349.76848965,0
+BMI.US,D,20080428,000000,22.211,22.6669,21.8167,22.4732,366979.65692838,0
+BMI.US,D,20080429,000000,22.5735,22.6877,21.1969,22.2527,241883.27585721,0
+BMI.US,D,20080430,000000,22.0044,22.7919,21.9209,22.5228,460947.43173795,0
+BMI.US,D,20080501,000000,22.3678,23.1645,22.3678,22.7841,293979.41536581,0
+BMI.US,D,20080502,000000,23.2667,23.7901,22.7472,22.8426,241636.59899549,0
+BMI.US,D,20080505,000000,22.9877,23.227,22.6987,22.6987,171401.15197294,0
+BMI.US,D,20080506,000000,22.6987,22.7522,22.0719,22.3491,278395.4787705,0
+BMI.US,D,20080507,000000,22.3291,22.4423,21.4313,21.4978,267838.71593281,0
+BMI.US,D,20080508,000000,21.7253,21.7253,21.3032,21.5634,234261.46425194,0
+BMI.US,D,20080509,000000,21.3082,22.2845,21.3032,22.1136,242350.451628,0
+BMI.US,D,20080512,000000,22.1921,22.9032,21.9289,22.4066,249610.80611751,0
+BMI.US,D,20080513,000000,22.4732,22.7066,22.0272,22.1971,182514.6997271,0
+BMI.US,D,20080514,000000,22.4027,22.491,21.8127,21.8127,88073.708080743,0
+BMI.US,D,20080515,000000,21.8594,22.0619,21.4104,21.8325,128268.9475663,0
+BMI.US,D,20080516,000000,21.7293,22.2438,20.6338,21.4801,453484.70153738,0
+BMI.US,D,20080519,000000,21.4274,21.5158,20.5256,20.6556,217029.32348256,0
+BMI.US,D,20080520,000000,20.6854,21.036,19.9922,20.897,275536.04086311,0
+BMI.US,D,20080521,000000,20.7698,21.4104,20.4212,20.447,239371.19924491,0
+BMI.US,D,20080522,000000,20.3407,20.7698,20.0478,20.2752,245629.7436225,0
+BMI.US,D,20080523,000000,20.1997,20.3279,19.4479,19.8779,341074.55906944,0
+BMI.US,D,20080527,000000,19.72,20.1997,19.5085,20.157,193963.52664435,0
+BMI.US,D,20080528,000000,20.4093,20.6218,19.7379,20.5483,181240.03480079,0
+BMI.US,D,20080529,000000,20.4382,20.9804,20.4182,20.7042,154347.22265061,0
+BMI.US,D,20080530,000000,20.7172,21.5882,20.4888,21.2605,297894.0261348,0
+BMI.US,D,20080602,000000,21.3816,21.5208,20.6854,21.3688,158205.45013693,0
+BMI.US,D,20080603,000000,21.5803,21.908,21.044,21.3032,231621.51840927,0
+BMI.US,D,20080604,000000,21.3032,21.917,21.2179,21.4978,241618.47579749,0
+BMI.US,D,20080605,000000,21.9478,22.646,21.767,21.9517,275581.34885813,0
+BMI.US,D,20080606,000000,21.3121,21.9557,20.9576,20.9576,188323.18468758,0
+BMI.US,D,20080609,000000,20.9664,21.7383,20.7212,21.0221,110991.4988019,0
+BMI.US,D,20080610,000000,20.902,21.3379,20.3736,21.0221,157927.56110085,0
+BMI.US,D,20080611,000000,21.0221,21.5108,20.2275,20.8403,186841.10982855,0
+BMI.US,D,20080612,000000,20.9804,21.6846,20.9507,21.0221,89991.746536231,0
+BMI.US,D,20080613,000000,21.1969,21.4541,21.1135,21.4104,99214.440631912,0
+BMI.US,D,20080616,000000,21.4104,21.5208,21.0937,21.4978,96900.712353322,0
+BMI.US,D,20080617,000000,22.3162,22.3252,21.4978,21.6448,244218.14786681,0
+BMI.US,D,20080618,000000,21.624,21.624,21.2734,21.3121,126203.90983811,0
+BMI.US,D,20080619,000000,21.4681,21.4681,20.8672,21.3409,126728.47573591,0
+BMI.US,D,20080620,000000,20.7698,21.3171,20.7698,20.9804,240501.88543153,0
+BMI.US,D,20080623,000000,21.0221,21.0797,20.3736,20.5026,115976.38509751,0
+BMI.US,D,20080624,000000,20.5781,20.5781,19.8998,19.9315,160135.57072441,0
+BMI.US,D,20080625,000000,19.9038,20.5643,19.4787,20.5553,331700.83832373,0
+BMI.US,D,20080626,000000,20.1253,20.9337,20.0001,20.5513,268006.85893653,0
+BMI.US,D,20080627,000000,20.4182,21.3688,20.4182,20.6805,655435.52428011,0
+BMI.US,D,20080630,000000,22.0342,22.0759,21.3032,21.8554,500842.63161211,0
+BMI.US,D,20080701,000000,21.8167,22.646,21.7383,22.4772,381741.00170313,0
+BMI.US,D,20080702,000000,22.633,22.7165,22.0619,22.2258,408738.525664,0
+BMI.US,D,20080703,000000,22.2527,22.5557,21.9736,22.2765,201507.81123594,0
+BMI.US,D,20080707,000000,22.491,22.6827,22.2298,22.3024,299845.2904533,0
+BMI.US,D,20080708,000000,22.4255,22.9251,21.8922,22.8993,360450.27142505,0
+BMI.US,D,20080709,000000,22.7115,23.2221,21.779,22.0342,320134.21061946,0
+BMI.US,D,20080710,000000,22.0342,22.651,22.0005,22.5347,399595.37227067,0
+BMI.US,D,20080711,000000,22.2348,23.1208,22.1066,22.7959,250293.44657568,0
+BMI.US,D,20080714,000000,23.1923,23.1923,22.5467,22.7066,210686.20418094,0
+BMI.US,D,20080715,000000,22.504,22.7066,21.6707,22.4335,475681.59171571,0
+BMI.US,D,20080716,000000,22.3331,22.4772,21.8247,22.4563,225498.89801671,0
+BMI.US,D,20080717,000000,22.8049,23.2081,22.1356,22.6827,255535.07817636,0
+BMI.US,D,20080718,000000,22.6827,22.8804,22.0133,22.1881,395701.90523269,0
+BMI.US,D,20080721,000000,23.4773,25.0416,22.4305,24.5698,2096720.0988372,0
+BMI.US,D,20080722,000000,23.8101,24.8251,23.3571,24.4089,741029.37476722,0
+BMI.US,D,20080723,000000,24.6334,24.9553,23.6193,23.9144,501869.61283237,0
+BMI.US,D,20080724,000000,23.8765,24.0156,22.6232,22.8119,654766.9796426,0
+BMI.US,D,20080725,000000,23.1515,23.2181,22.516,22.9926,511634.99602385,0
+BMI.US,D,20080728,000000,23.0344,24.1656,22.8804,23.5399,605181.90990199,0
+BMI.US,D,20080729,000000,23.5399,24.8817,23.5399,24.7238,724679.22963406,0
+BMI.US,D,20080730,000000,24.7675,25.2233,24.1567,25.1529,612637.59219222,0
+BMI.US,D,20080731,000000,25.3087,25.6306,24.3365,24.3652,352229.3874413,0
+BMI.US,D,20080801,000000,24.2808,24.6553,23.3571,23.8259,401689.60848454,0
+BMI.US,D,20080804,000000,23.9978,24.2222,22.9748,23.0374,493122.14926214,0
+BMI.US,D,20080805,000000,23.379,24.7893,23.1208,24.3037,636259.16710255,0
+BMI.US,D,20080806,000000,24.4179,25.0098,23.9719,24.696,448739.44419318,0
+BMI.US,D,20080807,000000,24.4348,25.7379,24.098,25.3227,580890.7835098,0
+BMI.US,D,20080808,000000,25.0048,26.7758,24.9125,26.156,551814.12600008,0
+BMI.US,D,20080811,000000,26.1044,27.1402,25.8033,25.8302,640734.59016537,0
+BMI.US,D,20080812,000000,25.9077,26.575,25.4935,25.5244,394801.78639846,0
+BMI.US,D,20080813,000000,25.5194,25.8093,24.9165,25.0317,650974.19703798,0
+BMI.US,D,20080814,000000,24.8569,25.3734,24.7705,24.9204,309659.00217279,0
+BMI.US,D,20080815,000000,25.0972,25.3902,22.9251,22.9291,755164.46236648,0
+BMI.US,D,20080818,000000,22.9419,23.365,21.8087,22.0619,1161226.7957918,0
+BMI.US,D,20080819,000000,22.0044,22.499,21.6408,21.8962,433709.27198135,0
+BMI.US,D,20080820,000000,22.1086,22.7522,21.917,22.1603,316971.71256766,0
+BMI.US,D,20080821,000000,22.1524,22.2179,20.5483,20.9754,777571.78301052,0
+BMI.US,D,20080822,000000,20.9844,21.5833,20.907,21.047,326700.84936313,0
+BMI.US,D,20080825,000000,21.1472,21.1472,20.0051,20.3329,445506.46703802,0
+BMI.US,D,20080826,000000,20.5593,20.6645,19.9315,20.022,328913.89320836,0
+BMI.US,D,20080827,000000,19.8779,20.6338,19.7508,20.45,313669.26315348,0
+BMI.US,D,20080828,000000,20.5513,20.8046,20.1293,20.4928,218585.90482229,0
+BMI.US,D,20080829,000000,20.4839,20.4839,19.7686,19.9168,379961.90776568,0
+BMI.US,D,20080902,000000,20.3129,20.4589,19.6942,19.9365,405997.89538797,0
+BMI.US,D,20080903,000000,19.9405,20.7917,19.9405,20.3457,523666.78581025,0
+BMI.US,D,20080904,000000,20.4342,20.7569,19.7459,20.1123,727879.98777054,0
+BMI.US,D,20080905,000000,19.9465,20.1034,19.0545,19.5294,747629.2393739,0
+BMI.US,D,20080908,000000,19.7151,20.4699,19.5602,20.1074,457795.00212948,0
+BMI.US,D,20080909,000000,19.8819,20.0309,19.2483,19.3624,578967.71083265,0
+BMI.US,D,20080910,000000,19.3297,20.1293,18.9533,19.8908,396306.01183285,0
+BMI.US,D,20080911,000000,19.2274,20.1342,19.2274,20.01,231413.10163221,0
+BMI.US,D,20080912,000000,19.8471,20.7431,19.8471,20.2484,225488.82957337,0
+BMI.US,D,20080915,000000,19.9038,20.2147,18.5321,18.5987,507537.13958614,0
+BMI.US,D,20080916,000000,18.2233,20.6338,18.2233,20.4589,940150.96493255,0
+BMI.US,D,20080917,000000,20.022,20.5483,18.9711,19.0685,513258.0290896,0
+BMI.US,D,20080918,000000,19.274,20.8315,18.6047,20.8315,468121.19761478,0
+BMI.US,D,20080919,000000,21.329,22.1176,20.7788,22.0719,707462.19152969,0
+BMI.US,D,20080922,000000,22.1394,22.494,20.0051,20.3596,355901.34872589,0
+BMI.US,D,20080923,000000,20.3249,20.3636,19.6326,19.8392,198567.82578186,0
+BMI.US,D,20080924,000000,19.8392,20.0388,19.2532,19.4837,158272.90870727,0
+BMI.US,D,20080925,000000,19.4657,20.7391,19.3744,20.2624,268641.17086669,0
+BMI.US,D,20080926,000000,19.6942,20.5305,19.6743,20.4839,252053.4104708,0
+BMI.US,D,20080929,000000,19.9872,20.447,19.3804,19.5949,534357.45894431,0
+BMI.US,D,20080930,000000,19.8819,20.309,19.6376,20.309,716020.3683652,0
+BMI.US,D,20081001,000000,20.1074,20.3279,19.1062,20.0567,440784.36711348,0
+BMI.US,D,20081002,000000,19.9604,20.0567,17.6323,17.9779,669926.02792913,0
+BMI.US,D,20081003,000000,18.4934,18.8818,17.9204,18.2421,399831.98068907,0
+BMI.US,D,20081006,000000,17.5349,17.5349,15.1652,16.8069,532400.1535598,0
+BMI.US,D,20081007,000000,16.7862,17.1298,15.2496,16.1773,475485.25707066,0
+BMI.US,D,20081008,000000,15.2625,15.5108,14.031,14.0866,819602.49971622,0
+BMI.US,D,20081009,000000,14.46,15.0312,13.5315,13.6059,424751.37794541,0
+BMI.US,D,20081010,000000,12.9067,15.188,12.3266,15.1532,1232690.5929013,0
+BMI.US,D,20081013,000000,15.793,17.2013,14.2495,17.2013,565085.34116112,0
+BMI.US,D,20081014,000000,17.8886,18.2918,15.489,16.2924,501978.3520204,0
+BMI.US,D,20081015,000000,16.3978,16.653,13.9913,13.9913,697667.60985252,0
+BMI.US,D,20081016,000000,12.7129,12.7129,9.54666,9.94692,3646327.0278678,0
+BMI.US,D,20081017,000000,10.4624,10.9143,10.0601,10.4176,1919439.9828003,0
+BMI.US,D,20081020,000000,10.812,11.6593,10.3869,11.1855,1032400.0564647,0
+BMI.US,D,20081021,000000,11.0215,11.0742,10.1038,10.3472,1206578.0851097,0
+BMI.US,D,20081022,000000,10.2479,10.7872,9.94692,10.2042,992964.98445099,0
+BMI.US,D,20081023,000000,10.0343,10.3819,8.77197,9.41636,975836.54864797,0
+BMI.US,D,20081024,000000,8.7369,9.42618,8.33555,9.1743,924180.40011316,0
+BMI.US,D,20081027,000000,9.04836,9.41636,8.28777,8.29214,739858.41480726,0
+BMI.US,D,20081028,000000,8.67373,9.27283,7.94592,9.27283,671231.90502979,0
+BMI.US,D,20081029,000000,9.13915,10.6471,7.60465,10.0641,1010496.1579874,0
+BMI.US,D,20081030,000000,10.6631,10.6848,10.075,10.6848,511265.48415343,0
+BMI.US,D,20081031,000000,10.6104,11.0782,10.3203,10.9014,355974.84836224,0
+BMI.US,D,20081103,000000,10.6154,10.9014,10.3164,10.821,447315.76630549,0
+BMI.US,D,20081104,000000,10.7475,10.8,10.1038,10.4088,524804.5199072,0
+BMI.US,D,20081105,000000,9.94692,10.4931,9.66683,10.073,314791.89458543,0
+BMI.US,D,20081106,000000,9.80589,10.2042,9.78007,9.789,385361.61392672,0
+BMI.US,D,20081107,000000,9.85852,10.3999,9.64896,10.1377,247666.58970935,0
+BMI.US,D,20081110,000000,10.4049,11.0087,10.3641,10.3869,300341.66470976,0
+BMI.US,D,20081111,000000,10.4226,10.9987,10.1426,10.5418,336051.41268917,0
+BMI.US,D,20081112,000000,10.3949,10.3949,9.76715,9.90918,445785.36291843,0
+BMI.US,D,20081113,000000,10.0601,11.8946,9.76218,11.8946,803099.31424435,0
+BMI.US,D,20081114,000000,11.674,11.8946,10.2479,10.3472,690924.77335047,0
+BMI.US,D,20081117,000000,10.3779,10.6798,10.1426,10.3819,335850.04382245,0
+BMI.US,D,20081118,000000,10.3999,10.8607,10.1377,10.6194,428438.44189502,0
+BMI.US,D,20081119,000000,10.6233,11.1009,9.94692,9.94692,416572.78142366,0
+BMI.US,D,20081120,000000,9.82178,10.5329,9.40751,9.62611,516825.2785635,0
+BMI.US,D,20081121,000000,9.8625,9.9211,8.75925,9.85455,599987.599985,0
+BMI.US,D,20081124,000000,10.3819,12.4984,9.62016,12.1885,898894.51151939,0
+BMI.US,D,20081125,000000,11.8469,12.5273,11.694,12.3098,691366.77801292,0
+BMI.US,D,20081126,000000,11.9721,13.5363,11.8429,13.0834,375123.01389845,0
+BMI.US,D,20081128,000000,12.9116,13.5722,12.857,13.5722,93376.757185759,0
+BMI.US,D,20081201,000000,13.1371,13.2393,10.7951,10.959,353265.43026055,0
+BMI.US,D,20081202,000000,11.8092,12.6942,11.5847,12.6942,435899.15840691,0
+BMI.US,D,20081203,000000,11.6145,12.7269,11.2599,11.4884,668196.26936402,0
+BMI.US,D,20081204,000000,11.4625,11.6323,10.95,11.3424,728441.80690869,0
+BMI.US,D,20081205,000000,11.2519,11.8946,10.7515,11.8946,301177.34550664,0
+BMI.US,D,20081208,000000,12.1885,14.1114,12.1885,13.4837,821913.2074618,0
+BMI.US,D,20081209,000000,13.3675,13.5642,12.6505,12.7359,354557.21154054,0
+BMI.US,D,20081210,000000,12.9404,13.3149,12.6216,13.0208,200476.80263834,0
+BMI.US,D,20081211,000000,12.6594,13.1103,11.9721,12.1578,280736.3918461,0
+BMI.US,D,20081212,000000,11.679,13.147,11.5728,13.1231,282500.38311856,0
+BMI.US,D,20081215,000000,12.6007,13.3755,12.1399,12.4547,195174.76037767,0
+BMI.US,D,20081216,000000,12.6216,13.9286,12.5481,13.9286,695650.90065235,0
+BMI.US,D,20081217,000000,13.2603,13.2603,12.4359,12.5362,575643.11084314,0
+BMI.US,D,20081218,000000,12.5481,13.2513,12.2681,12.427,674950.18115374,0
+BMI.US,D,20081219,000000,12.8689,13.1967,12.6633,12.8868,611413.26948258,0
+BMI.US,D,20081222,000000,12.8083,12.9285,12.1131,12.7606,420009.1411342,0
+BMI.US,D,20081223,000000,12.8739,13.2643,12.8272,13.1927,656136.28793629,0
+BMI.US,D,20081224,000000,13.1689,13.1927,12.7964,12.857,273833.46709501,0
+BMI.US,D,20081226,000000,12.9236,13.2354,12.8689,13.0785,371269.8206338,0
+BMI.US,D,20081229,000000,13.4052,15.1345,13.301,15.0947,1321065.3474379,0
+BMI.US,D,20081230,000000,14.8206,15.0778,12.413,12.431,1758101.2330973,0
+BMI.US,D,20081231,000000,12.6505,12.8083,11.9075,12.552,965146.88235824,0
+BMI.US,D,20090102,000000,12.5938,13.7449,12.5014,13.4281,612975.8918883,0
+BMI.US,D,20090105,000000,13.3834,13.4052,12.5432,12.6177,677291.09422934,0
+BMI.US,D,20090106,000000,12.7269,13.0438,11.8986,12.1131,863225.03731331,0
+BMI.US,D,20090107,000000,11.9244,11.9989,11.248,11.698,708573.74767397,0
+BMI.US,D,20090108,000000,11.6244,12.0902,11.4625,11.706,663299.98536977,0
+BMI.US,D,20090109,000000,11.7555,11.8817,11.0574,11.4486,426058.26189042,0
+BMI.US,D,20090112,000000,11.4585,11.4585,10.7475,11.0742,751317.31016783,0
+BMI.US,D,20090113,000000,10.9967,11.2431,10.8378,11.1259,522156.51930987,0
+BMI.US,D,20090114,000000,10.968,10.9729,10.0473,10.1337,683163.01038283,0
+BMI.US,D,20090115,000000,10.3819,11.1506,9.73139,10.8874,575207.14724669,0
+BMI.US,D,20090116,000000,11.0832,11.1805,9.97076,10.5677,423704.25983847,0
+BMI.US,D,20090120,000000,10.3779,10.4426,9.94692,10.0383,502685.15674257,0
+BMI.US,D,20090121,000000,10.4137,10.5766,9.91315,10.5468,385409.94245474,0
+BMI.US,D,20090122,000000,9.95188,10.3293,9.80986,10.092,491492.06828605,0
+BMI.US,D,20090123,000000,10.087,10.8427,10.0254,10.225,375519.71056589,0
+BMI.US,D,20090126,000000,10.2717,10.7216,9.935,10.1337,208839.65167313,0
+BMI.US,D,20090127,000000,10.1475,10.4723,10.079,10.2082,185814.12860828,0
+BMI.US,D,20090128,000000,10.2131,10.9014,10.1377,10.8964,366509.4606246,0
+BMI.US,D,20090129,000000,10.7176,10.817,10.3512,10.3779,279718.47222484,0
+BMI.US,D,20090130,000000,10.5995,10.7812,10.0154,10.2042,220909.70154421,0
+BMI.US,D,20090202,000000,9.99756,10.1992,9.73139,9.99157,322866.78614083,0
+BMI.US,D,20090203,000000,10.068,10.676,10.0065,10.5061,456919.04755926,0
+BMI.US,D,20090204,000000,10.4892,11.1934,10.3869,10.4226,333588.67144922,0
+BMI.US,D,20090205,000000,11.674,13.2136,11.4665,13.2016,1437771.6946771,0
+BMI.US,D,20090206,000000,12.6275,13.0785,12.4677,12.5323,585220.21414424,0
+BMI.US,D,20090209,000000,12.566,12.7795,12.3584,12.5839,485029.13450875,0
+BMI.US,D,20090210,000000,12.4925,12.9751,12.2948,12.6772,664947.18269953,0
+BMI.US,D,20090211,000000,12.9285,13.0705,12.3535,12.7606,271249.90453502,0
+BMI.US,D,20090212,000000,12.57,12.9614,11.9175,12.6007,298547.4681073,0
+BMI.US,D,20090213,000000,12.6554,13.1013,12.427,12.704,220921.78367621,0
+BMI.US,D,20090217,000000,12.1578,12.6137,11.7992,12.3455,455297.02133784,0
+BMI.US,D,20090218,000000,12.6505,12.6505,11.6453,11.7516,380049.50322271,0
+BMI.US,D,20090219,000000,11.8549,11.9542,11.403,11.4755,454623.44247868,0
+BMI.US,D,20090220,000000,11.2858,11.3701,10.812,11.0255,498121.13137841,0
+BMI.US,D,20090223,000000,10.9779,10.9779,10.2955,10.3332,644475.01686465,0
+BMI.US,D,20090224,000000,10.3134,11.1805,10.0154,11.1418,939591.15948307,0
+BMI.US,D,20090225,000000,11.1765,11.4804,10.7703,11.0166,762257.68069663,0
+BMI.US,D,20090226,000000,11.3454,11.5321,11.0037,11.1506,567326.57664769,0
+BMI.US,D,20090227,000000,10.9887,11.2292,10.7216,10.8557,462381.17806898,0
+BMI.US,D,20090302,000000,10.7703,10.7703,9.97872,10.1307,459248.88534719,0
+BMI.US,D,20090303,000000,10.4931,10.8557,10.2995,10.4266,613816.60690686,0
+BMI.US,D,20090304,000000,10.6591,11.0474,10.5201,10.7127,375543.87482989,0
+BMI.US,D,20090305,000000,10.3372,10.6848,10.0601,10.1863,374542.06471797,0
+BMI.US,D,20090306,000000,10.2955,10.5061,10.0383,10.3253,464018.3069554,0
+BMI.US,D,20090309,000000,9.9608,10.5995,9.95188,10.0641,378214.02600257,0
+BMI.US,D,20090310,000000,10.225,11.3374,10.225,11.1378,422227.21920111,0
+BMI.US,D,20090311,000000,11.1765,12.0684,10.3819,11.8589,637718.08454193,0
+BMI.US,D,20090312,000000,11.7645,12.6682,11.5728,12.5143,480521.49242727,0
+BMI.US,D,20090313,000000,12.5481,12.6862,11.6066,12.0376,554175.17596234,0
+BMI.US,D,20090316,000000,12.2005,12.9751,12.0516,12.5103,580672.29828942,0
+BMI.US,D,20090317,000000,12.4637,13.0041,12.1131,12.9971,300266.15138475,0
+BMI.US,D,20090318,000000,12.9474,13.6952,12.6007,13.3218,416667.42479102,0
+BMI.US,D,20090319,000000,13.5722,14.023,13.31,13.3705,301562.9668864,0
+BMI.US,D,20090320,000000,13.3149,13.5682,12.3723,12.3981,489392.79785053,0
+BMI.US,D,20090323,000000,12.6465,14.2455,12.5143,14.2375,446326.03832556,0
+BMI.US,D,20090324,000000,13.9555,14.2932,13.8423,14.015,465566.83354046,0
+BMI.US,D,20090325,000000,14.184,14.6557,13.5582,14.019,473814.90232124,0
+BMI.US,D,20090326,000000,13.3834,14.6418,12.6942,14.5157,722551.76755719,0
+BMI.US,D,20090327,000000,14.2762,14.3766,12.3723,12.4896,1221551.8740388,0
+BMI.US,D,20090330,000000,12.5432,12.8481,11.7992,12.7964,1025776.027594,0
+BMI.US,D,20090331,000000,12.9186,13.442,12.4984,12.4984,681723.2229858,0
+BMI.US,D,20090401,000000,12.3623,13.2553,12.0952,12.9574,397102.42570071,0
+BMI.US,D,20090402,000000,13.3267,13.9256,13.1828,13.2713,572915.56954344,0
+BMI.US,D,20090403,000000,13.2741,13.9953,13.1927,13.6466,414442.29881378,0
+BMI.US,D,20090406,000000,13.3963,13.3963,12.8659,13.3149,314546.22456803,0
+BMI.US,D,20090407,000000,13.0566,13.6257,12.9324,13.1887,800723.16161708,0
+BMI.US,D,20090408,000000,13.2275,13.4926,13.0477,13.3566,193933.32131435,0
+BMI.US,D,20090409,000000,13.6605,14.2762,13.6605,14.1025,320077.82733677,0
+BMI.US,D,20090413,000000,13.9684,14.3696,13.4966,14.166,316514.60524021,0
+BMI.US,D,20090414,000000,13.884,14.0489,13.7042,13.8423,262807.51479788,0
+BMI.US,D,20090415,000000,13.447,14.015,13.447,13.9256,178894.08750352,0
+BMI.US,D,20090416,000000,14.0091,14.3885,13.741,14.2495,199055.13843931,0
+BMI.US,D,20090417,000000,14.2167,14.468,13.9883,14.1889,264398.32884494,0
+BMI.US,D,20090420,000000,14.0617,14.1561,12.9285,13.3267,411343.23195499,0
+BMI.US,D,20090421,000000,14.2792,15.8605,13.8521,15.0053,1262584.80801,0
+BMI.US,D,20090422,000000,14.6338,16.6302,13.1828,15.9518,1135612.6759453,0
+BMI.US,D,20090423,000000,16.0154,16.4376,15.793,15.9687,744104.277362,0
+BMI.US,D,20090424,000000,16.0243,16.5835,15.5714,16.3044,341367.55077052,0
+BMI.US,D,20090427,000000,15.9359,16.0025,15.2536,15.5853,384021.50411871,0
+BMI.US,D,20090428,000000,15.9806,16.8467,15.7522,16.3511,470195.29694198,0
+BMI.US,D,20090429,000000,16.2309,16.8695,16.2309,16.7862,398394.2069807,0
+BMI.US,D,20090430,000000,17.0136,17.3016,16.7862,16.8517,519455.15596284,0
+BMI.US,D,20090501,000000,17.0314,17.3273,16.5974,16.7375,297076.46853593,0
+BMI.US,D,20090504,000000,17.0731,17.69,16.8219,17.6125,300714.19711318,0
+BMI.US,D,20090505,000000,17.4912,17.4912,16.2528,16.799,339004.48711959,0
+BMI.US,D,20090506,000000,16.799,16.8864,16.4106,16.8348,302311.05222625,0
+BMI.US,D,20090507,000000,16.8834,16.8834,15.8247,16.1454,399328.55852228,0
+BMI.US,D,20090508,000000,16.4693,16.9351,16.0909,16.8159,260169.58264386,0
+BMI.US,D,20090511,000000,16.6441,16.8219,16.222,16.3461,275078.93353566,0
+BMI.US,D,20090512,000000,16.4196,16.7325,15.4473,15.6806,376527.5617438,0
+BMI.US,D,20090513,000000,15.4701,15.625,14.8403,15.1792,355307.31056908,0
+BMI.US,D,20090514,000000,15.2944,16.0065,15.2715,15.2944,259068.09494293,0
+BMI.US,D,20090515,000000,15.2268,15.7203,15.047,15.2179,224602.80655982,0
+BMI.US,D,20090518,000000,15.4294,15.9737,15.1444,15.8802,219183.97035644,0
+BMI.US,D,20090519,000000,15.2079,16.4693,15.2079,16.2776,419719.16996613,0
+BMI.US,D,20090520,000000,16.365,16.6481,16.0472,16.1951,276444.21445201,0
+BMI.US,D,20090521,000000,15.8982,15.9648,15.5258,15.7363,243358.30280592,0
+BMI.US,D,20090522,000000,15.8118,16.218,15.5933,15.5933,192866.06632074,0
+BMI.US,D,20090526,000000,15.4701,17.5528,15.051,17.5528,442549.36523027,0
+BMI.US,D,20090527,000000,17.4198,18.2143,17.1983,17.4288,428057.85473692,0
+BMI.US,D,20090528,000000,17.6224,17.667,16.6023,17.0901,181192.7131171,0
+BMI.US,D,20090529,000000,17.2013,17.5698,16.8745,17.5698,238632.17550405,0
+BMI.US,D,20090601,000000,17.9729,18.6603,17.6989,18.1468,316007.15569608,0
+BMI.US,D,20090602,000000,18.107,18.1885,17.7435,18.1021,248200.21720616,0
+BMI.US,D,20090603,000000,18.0246,18.1885,17.4882,17.9074,169209.25185873,0
+BMI.US,D,20090604,000000,18.0116,18.266,17.686,18.1885,105126.63055875,0
+BMI.US,D,20090605,000000,18.3842,18.3842,17.7634,18.0078,133125.96463155,0
+BMI.US,D,20090608,000000,17.7397,18.0038,17.3116,17.6949,145126.54224359,0
+BMI.US,D,20090609,000000,17.8389,17.8478,17.5092,17.6125,120614.91694236,0
+BMI.US,D,20090610,000000,17.7397,17.9899,17.3195,17.7317,305373.87268904,0
+BMI.US,D,20090611,000000,17.821,18.0863,17.4028,17.4416,124807.41674743,0
+BMI.US,D,20090612,000000,17.3363,17.4327,16.8695,17.1705,179389.45491564,0
+BMI.US,D,20090615,000000,16.9688,17.1218,16.1067,17.095,437714.49874038,0
+BMI.US,D,20090616,000000,17.3621,17.9999,16.8964,17.0314,345318.40793554,0
+BMI.US,D,20090617,000000,17.8617,19.1142,17.8617,18.2183,1368867.2958636,0
+BMI.US,D,20090618,000000,18.3882,18.6374,18.0773,18.3345,649212.2194542,0
+BMI.US,D,20090619,000000,18.6284,18.9583,18.3672,18.9106,776980.7653867,0
+BMI.US,D,20090622,000000,18.5441,19.0496,18.1885,18.9623,610677.26627472,0
+BMI.US,D,20090623,000000,19.2483,19.4221,18.6047,18.9225,4414991.2590591,0
+BMI.US,D,20090624,000000,19.0268,19.139,17.8419,17.9819,1229946.9420923,0
+BMI.US,D,20090625,000000,17.9204,18.3255,17.7357,17.969,609208.28039201,0
+BMI.US,D,20090626,000000,17.9024,18.0078,17.6045,17.7764,982186.71585991,0
+BMI.US,D,20090629,000000,17.8131,18.266,17.095,18.2531,956742.75270578,0
+BMI.US,D,20090630,000000,18.2481,18.4269,17.5698,17.7357,470305.04297434,0
+BMI.US,D,20090701,000000,18.0416,18.8262,18.0386,18.6087,558732.15341616,0
+BMI.US,D,20090702,000000,18.1935,18.3485,17.9999,18.2531,382882.76317743,0
+BMI.US,D,20090706,000000,17.9472,17.9779,17.2499,17.4376,516428.58189607,0
+BMI.US,D,20090707,000000,17.4882,17.8171,17.0861,17.1119,341005.08681043,0
+BMI.US,D,20090708,000000,17.0652,17.3016,16.3948,16.7325,545698.55351786,0
+BMI.US,D,20090709,000000,16.5706,16.9142,16.4533,16.5497,361443.01993797,0
+BMI.US,D,20090710,000000,16.7832,16.8567,16.1414,16.6441,463442.39199658,0
+BMI.US,D,20090713,000000,16.6689,16.9301,16.4246,16.8119,415457.19790204,0
+BMI.US,D,20090714,000000,16.8259,16.8517,16.3749,16.653,460843.72677159,0
+BMI.US,D,20090715,000000,16.8219,17.5389,16.803,17.39,562293.36182407,0
+BMI.US,D,20090716,000000,17.3761,17.6045,17.1258,17.4665,559980.64038982,0
+BMI.US,D,20090717,000000,15.5436,16.961,15.051,16.653,2747058.9771006,0
+BMI.US,D,20090720,000000,16.653,17.2142,16.4057,16.518,714121.45995204,0
+BMI.US,D,20090721,000000,16.5448,16.5666,15.8842,16.4633,746912.36620839,0
+BMI.US,D,20090722,000000,16.3044,16.653,15.9737,16.0512,364258.15669469,0
+BMI.US,D,20090723,000000,15.9608,16.5408,15.8505,16.4503,391952.4169344,0
+BMI.US,D,20090724,000000,16.3551,16.6302,16.0809,16.6302,211317.4955781,0
+BMI.US,D,20090727,000000,16.653,16.9261,16.502,16.5795,279573.4866408,0
+BMI.US,D,20090728,000000,16.513,16.5974,15.9459,16.2866,352842.55564045,0
+BMI.US,D,20090729,000000,16.2309,16.2309,15.789,16.0939,232597.15056853,0
+BMI.US,D,20090730,000000,16.2924,16.5269,16.0104,16.0998,187603.29098906,0
+BMI.US,D,20090731,000000,16.0809,16.3173,15.8902,15.9419,341479.31049156,0
+BMI.US,D,20090803,000000,15.9419,16.3283,15.9419,16.1813,199621.99179912,0
+BMI.US,D,20090804,000000,16.1067,16.6401,16.0025,16.3899,219052.07374874,0
+BMI.US,D,20090805,000000,16.4463,16.518,15.8455,16.1644,186694.11055584,0
+BMI.US,D,20090806,000000,16.1644,16.4196,15.9856,16.064,121025.70943046,0
+BMI.US,D,20090807,000000,16.3511,16.5448,16.074,16.1911,183789.36465344,0
+BMI.US,D,20090810,000000,16.1911,16.9381,16.1376,16.8159,266612.3795345,0
+BMI.US,D,20090811,000000,16.8159,16.8695,16.3461,16.4633,138246.77491218,0
+BMI.US,D,20090812,000000,16.4633,17.0394,16.4633,16.7672,147099.95713743,0
+BMI.US,D,20090813,000000,16.7175,17.1883,16.5795,16.9172,107436.33146,0
+BMI.US,D,20090814,000000,16.8387,16.9053,16.2657,16.506,249377.21823212,0
+BMI.US,D,20090817,000000,16.1544,16.4633,15.8068,16.2924,190946.01417659,0
+BMI.US,D,20090818,000000,16.3372,16.4276,15.9856,16.2994,256044.54140915,0
+BMI.US,D,20090819,000000,16.1604,16.7642,15.8982,16.6659,204829.39069245,0
+BMI.US,D,20090820,000000,16.6659,16.8695,16.6023,16.7086,196938.75165011,0
+BMI.US,D,20090821,000000,16.8964,17.399,16.8914,17.3066,330213.72924302,0
+BMI.US,D,20090824,000000,17.2986,17.3234,16.4146,16.7235,356286.97010565,0
+BMI.US,D,20090825,000000,16.8219,17.2182,16.0939,16.1107,321601.1828135,0
+BMI.US,D,20090826,000000,16.0104,16.2041,14.9924,15.9975,927224.0905336,0
+BMI.US,D,20090827,000000,16.1316,16.3689,15.6529,16.1107,363935.96650794,0
+BMI.US,D,20090828,000000,16.2131,16.218,15.5108,15.5436,428178.67605695,0
+BMI.US,D,20090831,000000,15.343,15.7233,15.2357,15.6529,359676.00813252,0
+BMI.US,D,20090901,000000,15.625,16.3551,15.0858,15.0947,602625.532139,0
+BMI.US,D,20090902,000000,14.9606,15.2794,14.9606,15.0549,497128.3828655,0
+BMI.US,D,20090903,000000,15.0599,15.2764,14.762,15.1026,308217.2010871,0
+BMI.US,D,20090904,000000,14.9973,15.2228,14.8374,15.1712,192483.46547398,0
+BMI.US,D,20090908,000000,15.3837,15.4631,15.2139,15.3608,322326.11073368,0
+BMI.US,D,20090909,000000,15.4294,15.9518,15.4194,15.774,413107.22322745,0
+BMI.US,D,20090910,000000,15.774,16.0243,15.6806,15.8763,255767.65921741,0
+BMI.US,D,20090911,000000,16.0104,16.2954,15.9975,16.1147,227059.50673378,0
+BMI.US,D,20090914,000000,15.9072,16.2438,15.8327,15.8842,293177.96727627,0
+BMI.US,D,20090915,000000,15.7978,16.2309,15.7233,15.7323,344418.28910131,0
+BMI.US,D,20090916,000000,15.7363,16.506,15.7363,16.2309,425192.37576352,0
+BMI.US,D,20090917,000000,16.2528,16.7911,16.1277,16.7642,303371.25930953,0
+BMI.US,D,20090918,000000,16.6302,17.1298,16.5666,17.0701,448477.66466644,0
+BMI.US,D,20090921,000000,16.947,17.0106,16.4017,16.799,188398.6980126,0
+BMI.US,D,20090922,000000,16.9688,17.0861,16.8119,16.9301,282355.39753451,0
+BMI.US,D,20090923,000000,16.9222,17.4525,16.8259,17.1159,241061.69088101,0
+BMI.US,D,20090924,000000,17.1218,17.3582,16.8348,17.1566,237691.78289648,0
+BMI.US,D,20090925,000000,17.1566,17.1566,16.6401,16.7832,251910.43857544,0
+BMI.US,D,20090928,000000,16.961,18.2759,16.8695,18.0515,554444.0033994,0
+BMI.US,D,20090929,000000,18.1259,18.2094,17.3363,17.39,878598.54344289,0
+BMI.US,D,20090930,000000,17.4525,17.4615,16.7375,16.7375,495101.60522198,0
+BMI.US,D,20091001,000000,16.8964,16.9688,16.36,16.36,271359.65056738,0
+BMI.US,D,20091002,000000,16.2398,16.3689,16.0204,16.0382,212941.53548818,0
+BMI.US,D,20091005,000000,16.069,16.6659,16.0382,16.6023,224682.34726216,0
+BMI.US,D,20091006,000000,16.7543,17.2946,16.6401,17.2182,248015.96469311,0
+BMI.US,D,20091007,000000,17.1606,17.3671,16.796,16.8467,187779.48874745,0
+BMI.US,D,20091008,000000,16.9261,17.1933,16.7832,17.0652,385448.20253941,0
+BMI.US,D,20091009,000000,17.0901,17.2053,16.7832,17.0861,210658.01253961,0
+BMI.US,D,20091012,000000,17.2757,17.3016,16.796,16.9381,204318.92061533,0
+BMI.US,D,20091013,000000,16.9659,17.0821,16.5795,16.7642,293849.53244676,0
+BMI.US,D,20091014,000000,16.9004,17.1466,16.7543,17.1347,252713.90035364,0
+BMI.US,D,20091015,000000,16.952,17.231,16.7135,17.1983,235101.17242616,0
+BMI.US,D,20091016,000000,17.1794,17.2757,16.8745,16.9172,367419.64790216,0
+BMI.US,D,20091019,000000,17.0731,17.6492,16.8834,17.1656,479163.25942125,0
+BMI.US,D,20091020,000000,16.8785,17.2589,16.2924,17.0174,492735.52103804,0
+BMI.US,D,20091021,000000,16.2746,17.0474,16.0025,16.51,474967.73908319,0
+BMI.US,D,20091022,000000,16.4376,16.9659,16.3084,16.7405,264922.89474275,0
+BMI.US,D,20091023,000000,16.7235,16.8567,16.3411,16.6401,307042.21374979,0
+BMI.US,D,20091026,000000,16.6998,17.0524,16.3551,16.5755,361838.70976107,0
+BMI.US,D,20091027,000000,16.5885,17.0136,16.502,16.7405,396720.83169827,0
+BMI.US,D,20091028,000000,16.662,16.9261,16.1107,16.2866,325872.21647659,0
+BMI.US,D,20091029,000000,16.4832,16.653,16.4017,16.4653,246400.98638203,0
+BMI.US,D,20091030,000000,16.3948,16.5755,15.9568,16.1197,418437.45712946,0
+BMI.US,D,20091102,000000,16.1861,16.518,15.789,16.0154,235922.75740236,0
+BMI.US,D,20091103,000000,15.8327,16.4633,15.8277,16.4533,589190.20135159,0
+BMI.US,D,20091104,000000,16.6023,16.7862,15.8207,15.8545,603042.3656931,0
+BMI.US,D,20091105,000000,15.9329,16.8427,15.9329,16.7275,323683.33689536,0
+BMI.US,D,20091106,000000,16.5229,17.0047,16.4336,16.5706,191418.22416904,0
+BMI.US,D,20091109,000000,16.8119,16.9103,16.5835,16.7175,142207.70052052,0
+BMI.US,D,20091110,000000,16.6659,16.8259,16.4146,16.5755,151412.2714182,0
+BMI.US,D,20091111,000000,16.6878,16.8308,16.4017,16.5547,233091.51113632,0
+BMI.US,D,20091112,000000,16.3551,16.5885,16.1237,16.222,292059.36322164,0
+BMI.US,D,20091113,000000,16.2488,16.3978,16.0282,16.3283,210137.47401914,0
+BMI.US,D,20091116,000000,16.5229,16.7175,16.3372,16.5706,218755.05467033,0
+BMI.US,D,20091117,000000,16.5587,16.799,16.4376,16.5795,182623.43891514,0
+BMI.US,D,20091118,000000,16.5587,16.6401,16.3829,16.5547,202936.52334531,0
+BMI.US,D,20091119,000000,16.4533,16.4653,15.789,16.0561,287780.27480389,0
+BMI.US,D,20091120,000000,15.8902,16.064,15.789,15.8068,129217.39492855,0
+BMI.US,D,20091123,000000,16.1277,16.4196,15.9895,16.2398,273634.11191695,0
+BMI.US,D,20091124,000000,16.2041,16.226,15.9648,16.1067,232534.72621984,0
+BMI.US,D,20091125,000000,16.1911,16.2657,15.5436,15.7155,346844.78394525,0
+BMI.US,D,20091127,000000,15.1792,15.9518,15.0858,15.7105,162980.91281113,0
+BMI.US,D,20091130,000000,15.7263,15.7263,15.1165,15.2179,325094.93265105,0
+BMI.US,D,20091201,000000,15.3341,15.489,15.2268,15.2496,347139.789335,0
+BMI.US,D,20091202,000000,15.1712,15.4254,15.1395,15.3777,316424.99609451,0
+BMI.US,D,20091203,000000,15.4254,15.6529,15.196,15.2496,154800.30260073,0
+BMI.US,D,20091204,000000,15.5983,16.0859,15.5346,16.0382,283944.19789291,0
+BMI.US,D,20091207,000000,16.0422,16.4653,16.0422,16.2657,284909.76160883,0
+BMI.US,D,20091208,000000,16.1861,16.4276,16.0282,16.3551,185007.64629708,0
+BMI.US,D,20091209,000000,16.3948,16.3948,16.0025,16.2398,92547.117454882,0
+BMI.US,D,20091210,000000,16.36,16.5587,16.2707,16.3461,158282.97715061,0
+BMI.US,D,20091211,000000,16.4583,16.5706,16.2488,16.4376,130436.68341652,0
+BMI.US,D,20091214,000000,16.5318,16.6998,16.3223,16.4743,263874.76979147,0
+BMI.US,D,20091215,000000,16.4276,17.1387,16.2617,17.1298,488549.06229898,0
+BMI.US,D,20091216,000000,17.1983,17.3066,16.9907,17.227,406528.50235177,0
+BMI.US,D,20091217,000000,17.0861,17.2896,16.9103,17.0314,616756.59236093,0
+BMI.US,D,20091218,000000,17.1983,17.1983,16.796,16.8695,1066332.7241953,0
+BMI.US,D,20091221,000000,17.1656,17.2986,16.8834,17.0214,162369.75830065,0
+BMI.US,D,20091222,000000,17.1606,17.4755,17.0821,17.3621,194176.97764308,0
+BMI.US,D,20091223,000000,17.3234,17.6224,17.237,17.4755,199069.23425999,0
+BMI.US,D,20091224,000000,17.5301,17.6621,17.3234,17.3582,44542.793318,0
+BMI.US,D,20091228,000000,17.4068,17.7594,17.3423,17.7594,159253.57508819,0
+BMI.US,D,20091229,000000,17.7435,17.7435,17.3621,17.4376,261988.95035467,0
+BMI.US,D,20091230,000000,17.3363,17.4843,17.3066,17.4755,288571.65445009,0
+BMI.US,D,20091231,000000,17.4525,17.6542,17.2182,17.2222,110004.791355,0
+BMI.US,D,20100104,000000,17.6045,17.672,17.4327,17.5837,171081.98231919,0
+BMI.US,D,20100105,000000,17.5429,18.2798,17.3273,18.107,465532.60083312,0
+BMI.US,D,20100106,000000,18.0346,18.3623,18.0078,18.0813,305259.092435,0
+BMI.US,D,20100107,000000,18.0991,18.2461,18.0078,18.1636,79086.615559124,0
+BMI.US,D,20100108,000000,18.0683,18.3058,18.0078,18.116,81165.749107986,0
+BMI.US,D,20100111,000000,18.1468,18.2461,17.8478,17.969,195192.88357567,0
+BMI.US,D,20100112,000000,17.7147,17.9591,17.686,17.9243,245149.47887537,0
+BMI.US,D,20100113,000000,18.0246,18.0246,17.5797,17.8419,254458.76158374,0
+BMI.US,D,20100114,000000,17.7019,17.9283,17.686,17.7714,240639.82310523,0
+BMI.US,D,20100115,000000,17.7594,17.8419,17.3016,17.7594,252442.05238357,0
+BMI.US,D,20100119,000000,17.7397,17.9024,17.5389,17.7019,210438.52047489,0
+BMI.US,D,20100120,000000,17.4882,17.6621,16.9142,17.1933,310962.86558479,0
+BMI.US,D,20100121,000000,17.2053,17.2629,16.4653,16.6023,157022.40804495,0
+BMI.US,D,20100122,000000,16.6023,16.7543,16.1147,16.1504,145710.51195707,0
+BMI.US,D,20100125,000000,16.2826,16.518,16.0025,16.2924,131689.19776751,0
+BMI.US,D,20100126,000000,16.2746,16.4426,15.9806,16.1504,154248.55190592,0
+BMI.US,D,20100127,000000,16.1277,16.497,15.8763,16.4376,189946.21775333,0
+BMI.US,D,20100128,000000,16.513,16.5835,16.1037,16.4376,208263.73671433,0
+BMI.US,D,20100129,000000,16.5587,16.956,16.2707,16.3461,234823.28339008,0
+BMI.US,D,20100201,000000,16.4146,16.4146,15.9935,16.0809,172281.1339205,0
+BMI.US,D,20100202,000000,16.1376,16.2866,15.9737,16.2309,154898.97334541,0
+BMI.US,D,20100203,000000,16.2398,16.3551,16.0065,16.2924,236925.57435861,0
+BMI.US,D,20100204,000000,16.226,16.226,15.6976,15.8405,316333.37326015,0
+BMI.US,D,20100205,000000,15.1165,15.8733,14.0916,15.8605,630170.77941735,0
+BMI.US,D,20100208,000000,15.783,15.783,15.1999,15.2357,474226.70165367,0
+BMI.US,D,20100209,000000,15.4374,15.4374,15.0312,15.3161,327929.19945011,0
+BMI.US,D,20100210,000000,15.3062,15.4194,14.9606,15.338,192361.63730962,0
+BMI.US,D,20100211,000000,15.2536,15.4473,15.0222,15.3937,157876.21203985,0
+BMI.US,D,20100212,000000,15.3062,15.3698,15.0778,15.3161,164423.72074117,0
+BMI.US,D,20100216,000000,15.3937,15.4841,15.2307,15.4513,159437.82760123,0
+BMI.US,D,20100217,000000,15.4761,15.7016,15.3987,15.6976,122402.06563448,0
+BMI.US,D,20100218,000000,15.7323,15.9737,15.5933,15.9608,112538.0116983,0
+BMI.US,D,20100219,000000,15.9687,16.0611,15.6619,15.7203,195265.37636768,0
+BMI.US,D,20100222,000000,15.7155,15.7155,15.5376,15.5754,108228.71795053,0
+BMI.US,D,20100223,000000,15.5933,15.6439,15.3658,15.4115,120240.37085026,0
+BMI.US,D,20100224,000000,15.4334,15.6579,15.4065,15.5069,80585.806771839,0
+BMI.US,D,20100225,000000,15.3698,15.6619,15.2904,15.6619,71373.181119494,0
+BMI.US,D,20100226,000000,15.7203,15.7203,15.4254,15.5436,72230.005647379,0
+BMI.US,D,20100301,000000,15.5346,15.8685,15.5346,15.8545,174084.39212196,0
+BMI.US,D,20100302,000000,15.8327,16.1911,15.8158,16.1237,113131.04301079,0
+BMI.US,D,20100303,000000,16.1991,16.5229,16.1277,16.3461,125876.6854297,0
+BMI.US,D,20100304,000000,16.4503,16.5229,16.3243,16.3829,44337.397073948,0
+BMI.US,D,20100305,000000,16.4276,16.9967,16.3948,16.8596,146293.47482623,0
+BMI.US,D,20100308,000000,16.8069,16.9728,16.7275,16.7592,85015.921839632,0
+BMI.US,D,20100309,000000,16.7543,17.4962,16.7543,17.1606,204028.94944725,0
+BMI.US,D,20100310,000000,17.1119,17.4128,16.9788,17.0274,143394.76998982,0
+BMI.US,D,20100311,000000,16.8834,17.3323,16.7792,17.3066,127604.43030613,0
+BMI.US,D,20100312,000000,17.4198,17.6125,17.2053,17.39,97094.026465373,0
+BMI.US,D,20100315,000000,17.4128,17.4128,16.9827,17.0394,113673.73210659,0
+BMI.US,D,20100316,000000,17.0394,17.0861,16.8596,17.0007,116895.63397407,0
+BMI.US,D,20100317,000000,16.9867,17.0999,16.8745,16.9351,108747.24278234,0
+BMI.US,D,20100318,000000,16.8695,17.1566,16.8596,17.1347,117592.37025292,0
+BMI.US,D,20100319,000000,17.2222,17.2807,16.7175,16.803,167235.83696489,0
+BMI.US,D,20100322,000000,16.657,16.952,16.6103,16.8864,124172.09797293,0
+BMI.US,D,20100323,000000,16.8914,17.1744,16.8308,17.1347,85665.336434798,0
+BMI.US,D,20100324,000000,17.1347,17.1744,16.8864,16.943,115517.2640814,0
+BMI.US,D,20100325,000000,17.0781,17.3016,16.7911,16.803,194050.11525705,0
+BMI.US,D,20100326,000000,16.9053,17.2986,16.796,17.0861,164331.09106248,0
+BMI.US,D,20100329,000000,17.1933,17.3671,17.0314,17.1705,270265.21077677,0
+BMI.US,D,20100330,000000,17.245,17.2807,16.7752,16.7752,381215.428961,0
+BMI.US,D,20100331,000000,16.7175,16.9867,16.6481,16.657,154161.96329323,0
+BMI.US,D,20100401,000000,16.7047,16.9103,16.6312,16.8467,144704.67446783,0
+BMI.US,D,20100405,000000,16.956,17.6224,16.9142,17.6224,217476.36236667,0
+BMI.US,D,20100406,000000,17.5608,17.7019,17.4665,17.5698,155998.44735769,0
+BMI.US,D,20100407,000000,17.667,17.667,17.2222,17.3116,224490.03999445,0
+BMI.US,D,20100408,000000,17.2013,17.3423,17.0731,17.0861,188361.44477226,0
+BMI.US,D,20100409,000000,17.1258,17.1347,16.9142,16.9867,137596.35347267,0
+BMI.US,D,20100412,000000,16.952,17.0394,16.7503,17.0354,240015.5796184,0
+BMI.US,D,20100413,000000,17.0214,17.1258,16.7792,17.1119,174088.4194993,0
+BMI.US,D,20100414,000000,17.1466,17.2986,17.0731,17.241,216699.07854114,0
+BMI.US,D,20100415,000000,17.245,17.2589,16.943,17.1298,187477.43544737,0
+BMI.US,D,20100416,000000,17.0434,17.1933,16.9172,17.1466,373117.37998595,0
+BMI.US,D,20100419,000000,17.0652,17.0999,16.7235,16.9381,183995.76774182,0
+BMI.US,D,20100420,000000,17.0434,17.1516,16.8119,16.9381,372172.96000103,0
+BMI.US,D,20100421,000000,17.0394,18.8182,17.0174,18.7606,1137869.0140968,0
+BMI.US,D,20100422,000000,18.3165,18.6176,17.4912,18.4845,742561.79184294,0
+BMI.US,D,20100423,000000,18.5292,19.0755,18.3445,19.0685,282484.27360921,0
+BMI.US,D,20100426,000000,18.9711,19.3397,18.3672,18.3882,403173.69703225,0
+BMI.US,D,20100427,000000,18.3305,18.6127,18.0863,18.1408,300142.3095317,0
+BMI.US,D,20100428,000000,18.1965,18.3165,17.8041,18.0038,202924.4412133,0
+BMI.US,D,20100429,000000,18.1686,18.6464,18.1329,18.6087,186832.04822954,0
+BMI.US,D,20100430,000000,18.6464,18.8003,17.8886,17.8886,234436.65516598,0
+BMI.US,D,20100503,000000,18.0246,18.2481,17.8171,18.107,196274.23438994,0
+BMI.US,D,20100504,000000,17.9024,17.9024,17.3671,17.6452,247093.69528354,0
+BMI.US,D,20100505,000000,17.4455,17.6492,17.3016,17.5698,191234.97850032,0
+BMI.US,D,20100506,000000,17.4258,17.681,16.069,17.0861,274620.81936388,0
+BMI.US,D,20100507,000000,17.1347,17.237,16.2994,16.6153,542179.63257196,0
+BMI.US,D,20100510,000000,17.3503,17.7465,17.2679,17.5608,253172.01452541,0
+BMI.US,D,20100511,000000,17.3543,18.6087,17.3503,18.0613,315697.04764132,0
+BMI.US,D,20100512,000000,18.0902,18.5054,18.0246,18.4667,253658.32033853,0
+BMI.US,D,20100513,000000,18.3583,18.9136,18.1408,18.569,215505.96800584,0
+BMI.US,D,20100514,000000,18.2918,18.4428,17.9641,18.2282,242334.34211866,0
+BMI.US,D,20100517,000000,18.3722,18.414,17.7664,18.1259,216397.02524107,0
+BMI.US,D,20100518,000000,18.405,18.414,17.6452,17.7397,115160.8411873,0
+BMI.US,D,20100519,000000,17.6363,17.83,17.0274,17.2757,298881.74042605,0
+BMI.US,D,20100520,000000,17.2589,17.2589,16.51,16.5448,250700.21168646,0
+BMI.US,D,20100521,000000,16.4336,16.961,16.1237,16.8427,301955.6361765,0
+BMI.US,D,20100524,000000,16.7792,16.8427,16.4057,16.5755,233546.6047751,0
+BMI.US,D,20100525,000000,16.1861,16.7503,16.0909,16.6958,542137.34510995,0
+BMI.US,D,20100526,000000,16.7235,17.1516,16.3223,16.3551,211365.82410611,0
+BMI.US,D,20100527,000000,16.803,17.1883,16.6361,17.1744,168521.57717889,0
+BMI.US,D,20100528,000000,17.1516,17.3463,17.0136,17.1159,246628.53320142,0
+BMI.US,D,20100601,000000,17.0314,17.1834,16.5318,16.6729,300900.4633149,0
+BMI.US,D,20100602,000000,16.796,17.6542,16.6242,17.6392,217936.49022712,0
+BMI.US,D,20100603,000000,17.5271,18.0613,17.5132,17.9333,238831.5306821,0
+BMI.US,D,20100604,000000,17.4495,17.5469,16.8069,16.8864,288522.31907775,0
+BMI.US,D,20100607,000000,17.0136,17.1347,16.5974,16.7792,266546.93465282,0
+BMI.US,D,20100608,000000,16.803,17.0106,16.4533,16.8834,180441.60724424,0
+BMI.US,D,20100609,000000,17.0781,17.3582,16.7405,16.8785,146241.11892087,0
+BMI.US,D,20100610,000000,17.1705,17.5738,17.0901,17.4575,228017.01569502,0
+BMI.US,D,20100611,000000,17.245,17.7357,17.1606,17.6492,197733.15182931,0
+BMI.US,D,20100614,000000,17.8886,18.0246,17.399,17.4962,283671.34307851,0
+BMI.US,D,20100615,000000,17.6492,18.5441,17.4495,18.3922,307260.69897019,0
+BMI.US,D,20100616,000000,18.1845,18.8103,18.1299,18.5808,177119.0209434,0
+BMI.US,D,20100617,000000,18.569,18.6374,18.0991,18.2094,196973.99120179,0
+BMI.US,D,20100618,000000,18.2709,18.3345,17.8936,17.9174,304701.3006742,0
+BMI.US,D,20100621,000000,18.3128,18.3842,17.7764,17.9204,159340.16370088,0
+BMI.US,D,20100622,000000,17.9472,18.1408,17.3155,17.3621,128290.09129731,0
+BMI.US,D,20100623,000000,17.3543,17.5738,17.0174,17.4258,128664.63738941,0
+BMI.US,D,20100624,000000,17.2629,17.5429,17.0572,17.1387,135441.7065988,0
+BMI.US,D,20100625,000000,17.1426,17.2102,16.8069,17.0394,268030.0163562,0
+BMI.US,D,20100628,000000,17.0701,17.245,16.7325,16.9053,282617.17706124,0
+BMI.US,D,20100629,000000,16.7592,16.803,16.3749,16.518,612657.72907889,0
+BMI.US,D,20100630,000000,16.516,17.0791,16.3431,16.7365,363368.1063038,0
+BMI.US,D,20100701,000000,16.7375,16.7792,16.2528,16.5706,238865.76338944,0
+BMI.US,D,20100702,000000,16.6401,16.7047,16.3789,16.5497,134744.97031995,0
+BMI.US,D,20100706,000000,16.7405,17.0136,16.3551,16.4246,172866.11047832,0
+BMI.US,D,20100707,000000,16.4793,16.947,16.4503,16.9103,228931.23034993,0
+BMI.US,D,20100708,000000,17.0174,17.1834,16.796,16.8517,212648.54378711,0
+BMI.US,D,20100709,000000,16.8119,17.2182,16.7325,17.1426,245867.35888523,0
+BMI.US,D,20100712,000000,17.1258,17.1387,16.5706,16.6441,177100.8977454,0
+BMI.US,D,20100713,000000,16.9172,17.5797,16.9004,17.4455,373243.23552763,0
+BMI.US,D,20100714,000000,17.399,17.5797,17.1883,17.4376,147200.64157079,0
+BMI.US,D,20100715,000000,17.4575,17.5301,16.8834,17.1159,290706.1644373,0
+BMI.US,D,20100716,000000,17.0434,17.1069,16.5935,16.6103,388757.69986391,0
+BMI.US,D,20100719,000000,16.7135,16.9004,16.4196,16.8387,182166.33158769,0
+BMI.US,D,20100720,000000,16.5666,17.1466,16.5666,17.0524,314791.89458543,0
+BMI.US,D,20100721,000000,17.2142,17.6184,17.0354,17.2807,469061.59022235,0
+BMI.US,D,20100722,000000,17.672,18.4229,17.241,17.2946,650893.64949129,0
+BMI.US,D,20100723,000000,17.1606,17.6125,16.7405,17.5389,469556.95763448,0
+BMI.US,D,20100726,000000,17.6621,17.672,17.2679,17.3116,520991.6004159,0
+BMI.US,D,20100727,000000,17.4715,17.4882,17.1883,17.386,217297.14407529,0
+BMI.US,D,20100728,000000,17.2896,17.2896,16.9907,17.1656,197066.62088047,0
+BMI.US,D,20100729,000000,17.3066,17.395,16.8308,17.1933,221301.36398997,0
+BMI.US,D,20100730,000000,17.0174,17.3721,16.9053,16.9381,221517.83552171,0
+BMI.US,D,20100802,000000,17.1526,17.4843,17.1258,17.2589,148177.28057437,0
+BMI.US,D,20100803,000000,17.2222,17.681,16.9261,17.3066,159974.47563104,0
+BMI.US,D,20100804,000000,17.3503,17.8359,17.3503,17.6949,148458.19014344,0
+BMI.US,D,20100805,000000,17.6264,17.7357,17.4028,17.4882,136663.00877544,0
+BMI.US,D,20100806,000000,17.2896,17.5429,17.0314,17.4327,157861.10937483,0
+BMI.US,D,20100809,000000,17.5429,17.672,17.3761,17.5955,185808.08754228,0
+BMI.US,D,20100810,000000,17.3543,17.3543,16.8695,17.1218,201920.61741272,0
+BMI.US,D,20100811,000000,16.7325,16.7325,16.1544,16.222,223709.73563592,0
+BMI.US,D,20100812,000000,16.0859,16.4057,15.9171,16.1316,198865.8517046,0
+BMI.US,D,20100813,000000,16.0342,16.2577,15.8366,16.1237,170574.53277506,0
+BMI.US,D,20100816,000000,16.0809,16.2826,15.9239,16.218,96535.22786023,0
+BMI.US,D,20100817,000000,16.3223,16.9172,16.3223,16.5706,222987.82824874,0
+BMI.US,D,20100818,000000,16.5358,16.6958,16.2746,16.497,96896.684975988,0
+BMI.US,D,20100819,000000,16.4793,16.497,16.1714,16.3372,261345.5768255,0
+BMI.US,D,20100820,000000,16.2776,16.2866,15.9032,16.2309,218829.56115101,0
+BMI.US,D,20100823,000000,16.3849,16.653,16.226,16.3372,246522.81454639,0
+BMI.US,D,20100824,000000,16.1813,16.3849,15.8327,16.1911,148473.29280844,0
+BMI.US,D,20100825,000000,16.0512,16.3223,15.8207,16.3124,248251.56626717,0
+BMI.US,D,20100826,000000,16.365,16.5269,16.1107,16.1277,98334.458684354,0
+BMI.US,D,20100827,000000,16.2707,16.6202,16.0342,16.5835,117999.13536368,0
+BMI.US,D,20100830,000000,16.518,16.6828,16.0282,16.0422,149259.63823298,0
+BMI.US,D,20100831,000000,15.9816,16.3759,15.9299,16.1336,130490.04616621,0
+BMI.US,D,20100901,000000,16.36,16.8467,16.2577,16.7543,163222.5554512,0
+BMI.US,D,20100902,000000,16.7405,16.9907,16.6401,16.9261,136581.45438442,0
+BMI.US,D,20100903,000000,17.0731,17.3621,16.8348,16.961,135809.20478056,0
+BMI.US,D,20100907,000000,16.9103,16.9222,16.4463,16.4931,138787.45031932,0
+BMI.US,D,20100908,000000,16.5885,17.0861,16.5885,16.7911,72282.361552725,0
+BMI.US,D,20100909,000000,16.9827,17.1069,16.6659,16.8119,53833.952828365,0
+BMI.US,D,20100910,000000,16.8567,17.0861,16.8467,16.9301,85474.036011416,0
+BMI.US,D,20100913,000000,17.0602,17.3016,17.0602,17.2549,129837.61103803,0
+BMI.US,D,20100914,000000,17.1516,17.2986,17.0106,17.1426,103214.63316926,0
+BMI.US,D,20100915,000000,17.1218,17.2679,16.9788,17.2222,96842.315381975,0
+BMI.US,D,20100916,000000,17.245,17.245,16.6918,16.8864,129758.07033569,0
+BMI.US,D,20100917,000000,16.9351,17.1466,16.7752,16.8387,216070.80767698,0
+BMI.US,D,20100920,000000,16.8596,17.4416,16.7672,17.2807,200551.30911903,0
+BMI.US,D,20100921,000000,17.2222,17.2896,16.9351,16.947,148990.81079591,0
+BMI.US,D,20100922,000000,16.9301,17.1705,16.8467,17.0861,116224.06880356,0
+BMI.US,D,20100923,000000,16.9351,17.1744,16.5935,16.6401,110607.89111081,0
+BMI.US,D,20100924,000000,16.961,17.4755,16.961,17.4128,128132.01673693,0
+BMI.US,D,20100927,000000,17.4455,17.4455,17.1883,17.3543,75637.166872247,0
+BMI.US,D,20100928,000000,17.4495,17.686,17.245,17.6492,168793.42514895,0
+BMI.US,D,20100929,000000,17.5389,17.8041,17.3116,17.7465,197770.40506966,0
+BMI.US,D,20100930,000000,17.8707,17.9174,17.1983,17.5092,166810.94865611,0
+BMI.US,D,20101001,000000,17.6452,17.676,17.3503,17.6045,68874.193483525,0
+BMI.US,D,20101004,000000,17.5132,17.672,17.1347,17.1933,64826.679262495,0
+BMI.US,D,20101005,000000,17.4258,17.9432,17.3423,17.7357,216551.0724241,0
+BMI.US,D,20101006,000000,17.7435,17.8707,17.5698,17.7237,91385.219093919,0
+BMI.US,D,20101007,000000,17.7435,17.7435,17.5528,17.5905,75658.310603252,0
+BMI.US,D,20101008,000000,17.5905,17.9472,17.5349,17.7097,148143.04786703,0
+BMI.US,D,20101011,000000,17.7357,17.7804,17.6184,17.6392,117767.56116697,0
+BMI.US,D,20101012,000000,17.5528,17.7187,17.3323,17.5429,110928.06760889,0
+BMI.US,D,20101013,000000,17.686,18.0653,17.5837,17.8975,243839.57439737,0
+BMI.US,D,20101014,000000,17.9333,18.107,17.6542,17.8587,192708.99860471,0
+BMI.US,D,20101015,000000,17.969,18.3255,17.8508,17.9174,258351.22177741,0
+BMI.US,D,20101018,000000,17.9074,18.2888,17.8508,18.1468,119958.45443685,0
+BMI.US,D,20101019,000000,17.8478,18.3255,17.6392,17.8041,180437.57986691,0
+BMI.US,D,20101020,000000,17.9511,18.4527,17.8936,18.2054,346892.10562893,0
+BMI.US,D,20101021,000000,18.3128,18.6206,17.8796,18.2183,176504.84589991,0
+BMI.US,D,20101022,000000,18.1965,18.2838,18.0156,18.1636,110203.13968871,0
+BMI.US,D,20101025,000000,18.3215,18.4667,18.1885,18.3445,166414.25198867,0
+BMI.US,D,20101026,000000,18.1965,18.4577,18.1379,18.2282,132310.42072133,0
+BMI.US,D,20101027,000000,18.0653,18.0653,17.5132,17.8975,193706.78133929,0
+BMI.US,D,20101028,000000,18.0902,18.1329,17.6363,17.8886,198092.5952564,0
+BMI.US,D,20101029,000000,17.8637,18.1895,17.7961,17.9631,172211.66166148,0
+BMI.US,D,20101101,000000,18.0813,18.1686,17.4416,17.676,181538.06072353,0
+BMI.US,D,20101102,000000,17.9243,17.9779,17.5837,17.9283,173749.11295887,0
+BMI.US,D,20101103,000000,17.9819,17.9869,17.6045,17.9561,104144.9573335,0
+BMI.US,D,20101104,000000,18.3215,18.6245,18.2709,18.5232,198179.18386909,0
+BMI.US,D,20101105,000000,18.6642,18.6881,18.3672,18.556,113027.33804443,0
+BMI.US,D,20101108,000000,18.4477,18.6742,18.3672,18.4765,131449.56881611,0
+BMI.US,D,20101109,000000,18.556,18.6374,18.2054,18.3345,120467.91766965,0
+BMI.US,D,20101110,000000,18.405,18.6603,18.2709,18.6284,151314.60751784,0
+BMI.US,D,20101111,000000,18.4229,18.5897,18.2421,18.3623,144890.94066953,0
+BMI.US,D,20101112,000000,18.121,18.3058,17.9869,18.1299,106461.70614509,0
+BMI.US,D,20101115,000000,18.2233,18.5103,18.121,18.2918,104567.83195361,0
+BMI.US,D,20101116,000000,18.1408,18.2531,17.8001,18.0116,131458.63041511,0
+BMI.US,D,20101117,000000,18.0038,18.0613,17.681,17.7714,105166.90433209,0
+BMI.US,D,20101118,000000,17.9779,18.3088,17.9779,18.1766,218161.01651351,0
+BMI.US,D,20101119,000000,18.0902,18.3623,17.8936,18.2838,167237.85065356,0
+BMI.US,D,20101122,000000,18.1935,18.4627,18.0116,18.3672,85224.338616685,0
+BMI.US,D,20101123,000000,18.1548,18.2838,18.0466,18.1965,95184.042764552,0
+BMI.US,D,20101124,000000,18.3762,18.7199,18.3165,18.7199,84415.842616812,0
+BMI.US,D,20101126,000000,18.5401,18.6603,18.4388,18.6374,52849.259070114,0
+BMI.US,D,20101129,000000,18.5361,18.6127,18.2918,18.5321,137519.83330332,0
+BMI.US,D,20101130,000000,18.3355,18.5173,18.1597,18.3505,113061.57075177,0
+BMI.US,D,20101201,000000,18.4477,19.0308,18.3762,18.8003,142113.05715316,0
+BMI.US,D,20101202,000000,18.7923,18.9771,18.7923,18.8996,82709.241471378,0
+BMI.US,D,20101203,000000,18.8262,19.0228,18.8182,18.9671,89596.056713131,0
+BMI.US,D,20101206,000000,18.9136,19.1608,18.9136,19.0268,75861.693158636,0
+BMI.US,D,20101207,000000,19.1708,19.277,19.0408,19.1062,131916.74458689,0
+BMI.US,D,20101208,000000,19.1658,19.2245,18.8788,19.0368,142769.51965867,0
+BMI.US,D,20101209,000000,19.1837,19.2333,18.9671,19.0098,99163.091570899,0
+BMI.US,D,20101210,000000,18.9711,19.2483,18.9265,19.1509,79276.909138172,0
+BMI.US,D,20101213,000000,19.2205,19.5294,19.0496,19.0496,240338.77664949,0
+BMI.US,D,20101214,000000,19.1509,19.3137,19.1102,19.2245,126135.44442343,0
+BMI.US,D,20101215,000000,19.1708,19.4051,19.0645,19.1142,195612.73766277,0
+BMI.US,D,20101216,000000,19.1509,19.1748,18.4527,18.5987,302283.86742925,0
+BMI.US,D,20101217,000000,18.5987,18.9225,18.4,18.9225,274279.49913478,0
+BMI.US,D,20101220,000000,19.0755,19.0834,18.8053,18.8559,146087.07173784,0
+BMI.US,D,20101221,000000,18.9851,18.989,18.836,18.8896,164188.11916711,0
+BMI.US,D,20101222,000000,18.8857,18.9801,18.8857,18.8946,89046.319706991,0
+BMI.US,D,20101223,000000,18.8996,19.0368,18.836,18.9196,78521.77588798,0
+BMI.US,D,20101227,000000,18.9106,19.2065,18.8689,19.1281,117676.94517695,0
+BMI.US,D,20101228,000000,19.2025,19.5949,19.1191,19.3883,245810.97560254,0
+BMI.US,D,20101229,000000,19.4847,19.6763,19.274,19.4896,115425.64124704,0
+BMI.US,D,20101230,000000,19.5303,19.6723,19.3933,19.4499,276862.05485045,0
+BMI.US,D,20101231,000000,19.3933,19.3933,19.0894,19.1301,125533.35151194,0
+BMI.US,D,20110103,000000,19.2155,19.6326,19.143,19.5472,155285.60156951,0
+BMI.US,D,20110104,000000,19.6653,19.6653,18.7149,18.8729,267359.45803003,0
+BMI.US,D,20110105,000000,18.8222,18.836,18.4705,18.6334,239088.27598717,0
+BMI.US,D,20110106,000000,18.5808,19.0308,18.0196,18.0553,298221.25054322,0
+BMI.US,D,20110107,000000,18.0863,18.1329,17.2499,17.6224,403993.26831979,0
+BMI.US,D,20110110,000000,17.4376,17.8171,17.2946,17.7397,206016.46016176,0
+BMI.US,D,20110111,000000,17.8359,17.9074,17.6095,17.7634,225066.9617976,0
+BMI.US,D,20110112,000000,17.9333,17.9819,17.7019,17.9074,121900.65715635,0
+BMI.US,D,20110113,000000,17.8419,17.8419,17.6125,17.7504,181025.57695773,0
+BMI.US,D,20110114,000000,17.6492,18.0296,17.5012,18.0038,158074.56037356,0
+BMI.US,D,20110118,000000,17.9372,17.969,17.7048,17.9372,117968.93003369,0
+BMI.US,D,20110119,000000,17.8657,17.9432,17.5608,17.5837,153016.1744416,0
+BMI.US,D,20110120,000000,17.4525,17.5211,17.2807,17.3273,270826.02307058,0
+BMI.US,D,20110121,000000,17.4882,17.6125,17.2102,17.2589,203606.07482714,0
+BMI.US,D,20110124,000000,17.2896,17.8041,17.241,17.6125,177702.99065688,0
+BMI.US,D,20110125,000000,17.4715,17.676,17.395,17.6542,131941.91569524,0
+BMI.US,D,20110126,000000,17.7147,18.1636,17.686,18.116,146914.69778006,0
+BMI.US,D,20110127,000000,18.112,18.2094,17.8886,18.0613,181288.36332879,0
+BMI.US,D,20110128,000000,18.0116,18.0515,17.4715,17.5052,197646.56321663,0
+BMI.US,D,20110131,000000,17.5608,18.0186,17.5389,17.7297,275427.30167508,0
+BMI.US,D,20110201,000000,17.7544,18.1379,17.7277,18.0553,138747.17654597,0
+BMI.US,D,20110202,000000,17.9432,18.121,17.8081,17.8389,166915.66046681,0
+BMI.US,D,20110203,000000,17.7397,17.7714,17.4168,17.6989,242869.98330413,0
+BMI.US,D,20110204,000000,17.6452,17.7147,17.4755,17.5797,176856.23457233,0
+BMI.US,D,20110207,000000,17.5608,18.0683,17.5171,17.6184,492392.18712029,0
+BMI.US,D,20110208,000000,17.5528,18.266,17.3463,17.6582,693834.55347454,0
+BMI.US,D,20110209,000000,17.6363,17.8886,17.3463,17.5837,377517.28972372,0
+BMI.US,D,20110210,000000,17.4455,17.826,17.4455,17.7634,203077.48155201,0
+BMI.US,D,20110211,000000,17.6224,17.8757,17.6224,17.8478,337282.78330916,0
+BMI.US,D,20110214,000000,17.826,17.9074,17.667,17.7634,101883.58496025,0
+BMI.US,D,20110215,000000,17.6621,17.7465,17.2499,17.3273,314667.04588806,0
+BMI.US,D,20110216,000000,17.3721,17.6542,17.2986,17.4665,145013.77567823,0
+BMI.US,D,20110218,000000,17.6452,17.7465,17.4525,17.5738,137452.37473297,0
+BMI.US,D,20110222,000000,17.4715,17.5211,17.0572,17.0901,223933.25507798,0
+BMI.US,D,20110223,000000,17.1069,17.1069,16.513,16.653,333263.46072947,0
+BMI.US,D,20110224,000000,16.6729,17.0274,16.5755,16.8655,377477.01595037,0
+BMI.US,D,20110225,000000,16.9301,17.0999,16.8655,17.095,126857.35181061,0
+BMI.US,D,20110228,000000,17.1626,17.3036,16.9351,17.0047,174819.38848548,0
+BMI.US,D,20110301,000000,17.0861,17.0861,16.5636,16.6302,207910.33435323,0
+BMI.US,D,20110302,000000,16.6302,16.8567,16.3372,16.51,256012.32239048,0
+BMI.US,D,20110303,000000,16.6153,17.0524,16.5755,16.8864,201634.67362197,0
+BMI.US,D,20110304,000000,16.9301,17.0861,16.6828,16.8914,199621.99179912,0
+BMI.US,D,20110307,000000,16.9053,16.9381,16.4633,16.5269,191662.8873421,0
+BMI.US,D,20110308,000000,16.5318,16.943,16.4196,16.6302,210622.77298792,0
+BMI.US,D,20110309,000000,16.6202,16.7375,16.5666,16.5935,153396.7615997,0
+BMI.US,D,20110310,000000,16.3948,16.3948,16.0998,16.1544,224767.92903053,0
+BMI.US,D,20110311,000000,16.0472,16.4057,16.0025,16.2994,204472.96779836,0
+BMI.US,D,20110314,000000,16.1107,16.3461,16.0065,16.1951,132070.79176994,0
+BMI.US,D,20110315,000000,15.7611,16.2776,15.7611,16.1694,181686.06684056,0
+BMI.US,D,20110316,000000,16.1067,16.2358,15.8505,15.9419,150209.09243955,0
+BMI.US,D,20110317,000000,16.2418,16.4813,16.1464,16.2756,225856.32775513,0
+BMI.US,D,20110318,000000,16.51,16.6401,16.2528,16.6153,310855.13324109,0
+BMI.US,D,20110321,000000,16.8517,17.0047,16.7375,16.8219,175153.66080423,0
+BMI.US,D,20110322,000000,16.8745,16.9867,16.6958,16.952,138188.37794083,0
+BMI.US,D,20110323,000000,16.8914,16.943,16.6441,16.8308,141590.50494403,0
+BMI.US,D,20110324,000000,16.9004,17.1258,16.657,17.0106,265194.74271281,0
+BMI.US,D,20110325,000000,17.1794,17.5429,17.0007,17.1516,258586.82335146,0
+BMI.US,D,20110328,000000,17.1794,17.2549,17.0047,17.1069,233715.75462314,0
+BMI.US,D,20110329,000000,17.1933,17.2946,17.0394,17.1159,213928.2429351,0
+BMI.US,D,20110330,000000,17.2102,17.6184,17.1526,17.4665,546792.99330847,0
+BMI.US,D,20110331,000000,17.4655,17.8389,17.3741,17.826,170338.93120102,0
+BMI.US,D,20110401,000000,17.9472,17.9999,17.7465,17.8171,122072.82753739,0
+BMI.US,D,20110404,000000,17.5389,17.6989,17.1656,17.2549,246692.97123877,0
+BMI.US,D,20110405,000000,17.2589,17.2896,16.9381,17.0731,196059.77654688,0
+BMI.US,D,20110406,000000,17.1566,17.2053,16.8219,16.8655,241745.33818351,0
+BMI.US,D,20110407,000000,16.8308,17.0007,16.8069,16.8348,204212.19511596,0
+BMI.US,D,20110408,000000,16.8695,16.956,16.3551,16.4276,198088.56787907,0
+BMI.US,D,20110411,000000,16.4463,16.6312,16.4017,16.502,273802.25492067,0
+BMI.US,D,20110412,000000,16.3759,16.8199,16.3759,16.5915,421336.16196588,0
+BMI.US,D,20110413,000000,16.7642,16.9351,16.6659,16.7592,429845.00342904,0
+BMI.US,D,20110414,000000,16.5835,16.7047,16.4336,16.5755,251448.29702632,0
+BMI.US,D,20110415,000000,16.5448,16.8785,16.513,16.7642,226777.59032037,0
+BMI.US,D,20110418,000000,16.5974,16.5974,16.3044,16.3749,279284.52231706,0
+BMI.US,D,20110419,000000,14.902,16.3124,14.6984,15.5754,2236785.2346158,0
+BMI.US,D,20110420,000000,16.0025,16.1107,15.6757,15.8277,592313.43247438,0
+BMI.US,D,20110421,000000,15.9072,15.9329,15.6023,15.7155,370845.93916936,0
+BMI.US,D,20110425,000000,15.5714,15.6886,15.5526,15.6131,306743.18098272,0
+BMI.US,D,20110426,000000,15.6757,15.8802,15.5793,15.7363,319436.46749627,0
+BMI.US,D,20110427,000000,15.7483,15.8545,15.5893,15.793,172990.95917568,0
+BMI.US,D,20110428,000000,15.783,16.3173,15.6926,16.2776,370723.10416066,0
+BMI.US,D,20110429,000000,16.3471,16.5875,16.2647,16.3988,235129.36406749,0
+BMI.US,D,20110502,000000,16.4832,16.497,16.1237,16.3372,321065.54162802,0
+BMI.US,D,20110503,000000,16.2547,16.3004,16.0919,16.2885,270209.83433842,0
+BMI.US,D,20110504,000000,16.3461,16.3948,15.8247,15.8366,187517.70922071,0
+BMI.US,D,20110505,000000,15.7263,15.9608,15.5277,15.6836,236328.5156688,0
+BMI.US,D,20110506,000000,15.8505,16.0124,15.6926,15.8277,243720.76676602,0
+BMI.US,D,20110509,000000,15.8645,16.0342,15.8158,15.8763,153567.9251364,0
+BMI.US,D,20110510,000000,16.0342,16.0809,15.6619,15.9419,267667.55239611,0
+BMI.US,D,20110511,000000,15.8555,15.8733,15.6131,15.769,247717.93877036,0
+BMI.US,D,20110512,000000,15.6479,15.9111,15.4841,15.779,182296.21450672,0
+BMI.US,D,20110513,000000,15.8405,15.9329,15.5704,15.629,171912.62889442,0
+BMI.US,D,20110516,000000,15.5615,15.6619,15.4254,15.5754,325452.36238948,0
+BMI.US,D,20110517,000000,15.4611,15.4831,15.185,15.2477,305482.61187706,0
+BMI.US,D,20110518,000000,15.2894,15.6052,15.2477,15.5933,168438.00909919,0
+BMI.US,D,20110519,000000,15.7611,15.9171,15.6131,15.634,211645.72683086,0
+BMI.US,D,20110520,000000,15.5754,16.0919,15.5754,15.8842,222587.10420397,0
+BMI.US,D,20110523,000000,15.621,15.7263,15.4454,15.5596,219836.4054846,0
+BMI.US,D,20110524,000000,15.625,15.6836,15.4414,15.4919,234536.33275501,0
+BMI.US,D,20110525,000000,15.4184,15.8555,15.4184,15.8327,199267.58259371,0
+BMI.US,D,20110526,000000,15.7522,15.8028,15.5596,15.7651,118619.35147318,0
+BMI.US,D,20110527,000000,15.8505,16.363,15.8118,16.1257,170928.9419805,0
+BMI.US,D,20110531,000000,16.3263,16.3809,15.9279,16.1604,276045.5040959,0
+BMI.US,D,20110601,000000,16.1694,16.2279,15.7571,16.0065,404802.771164,0
+BMI.US,D,20110602,000000,15.9895,15.9895,15.5416,15.9459,317699.66102084,0
+BMI.US,D,20110603,000000,15.7611,16.2448,15.6161,16.0869,383228.11078384,0
+BMI.US,D,20110606,000000,16.0342,16.363,16.0065,16.0829,349900.5564977,0
+BMI.US,D,20110607,000000,16.1564,16.1564,15.783,15.8327,128217.59850529,0
+BMI.US,D,20110608,000000,15.7522,15.8763,15.6569,15.6926,103489.50167233,0
+BMI.US,D,20110609,000000,15.7105,15.9865,15.7065,15.8605,159263.64353153,0
+BMI.US,D,20110610,000000,15.8028,15.8366,15.3728,15.4611,136601.59127109,0
+BMI.US,D,20110613,000000,15.4781,15.6003,15.3967,15.4919,161556.22807911,0
+BMI.US,D,20110614,000000,15.5873,15.9072,15.5635,15.8207,112759.51745168,0
+BMI.US,D,20110615,000000,15.6479,15.7145,15.4234,15.5336,151947.91260366,0
+BMI.US,D,20110616,000000,15.5754,15.8705,15.5376,15.7125,207572.03465715,0
+BMI.US,D,20110617,000000,15.8158,15.9985,15.7263,15.8455,208741.98777278,0
+BMI.US,D,20110620,000000,15.774,15.9747,15.774,15.9121,130569.58686855,0
+BMI.US,D,20110621,000000,15.9865,16.2885,15.9479,16.2498,154666.39230435,0
+BMI.US,D,20110622,000000,16.1604,16.363,16.0342,16.0869,78624.474010005,0
+BMI.US,D,20110623,000000,15.9032,15.9299,15.7978,15.9121,169666.35918617,0
+BMI.US,D,20110624,000000,15.9329,16.066,15.9171,15.9658,264809.12133305,0
+BMI.US,D,20110627,000000,15.9816,16.1434,15.8942,16.0869,128203.50268462,0
+BMI.US,D,20110628,000000,15.9697,15.9697,15.4503,15.7145,472461.70353688,0
+BMI.US,D,20110629,000000,15.7651,15.9032,15.6966,15.769,404515.82052893,0
+BMI.US,D,20110630,000000,15.7939,16.0869,15.7611,16.0611,171658.90412234,0
+BMI.US,D,20110701,000000,16.066,16.3352,16.0392,16.2796,289237.1785546,0
+BMI.US,D,20110705,000000,16.2677,16.363,16.1257,16.3491,126498.91522786,0
+BMI.US,D,20110706,000000,16.3104,16.3441,16.1554,16.3193,168996.80770434,0
+BMI.US,D,20110707,000000,16.4027,16.802,16.3998,16.7175,143762.26817158,0
+BMI.US,D,20110708,000000,16.512,16.5696,16.1773,16.4027,219677.32407989,0
+BMI.US,D,20110711,000000,16.2051,16.2051,15.7978,15.8555,338964.21334625,0
+BMI.US,D,20110712,000000,15.7522,16.07,15.7145,15.9786,142224.81687419,0
+BMI.US,D,20110713,000000,16.0432,16.3263,16.0025,16.1921,147557.06446488,0
+BMI.US,D,20110714,000000,16.2011,16.3431,15.9658,16.0065,273132.70343883,0
+BMI.US,D,20110715,000000,16.078,16.1434,15.9658,16.0253,118477.38642215,0
+BMI.US,D,20110718,000000,15.9895,16.0571,15.6926,15.8645,143755.22026125,0
+BMI.US,D,20110719,000000,15.9349,16.2498,15.9319,16.1911,265233.00279749,0
+BMI.US,D,20110720,000000,16.2011,16.4911,16.0919,16.4523,218241.5640602,0
+BMI.US,D,20110721,000000,16.7076,17.7297,16.7076,17.1476,675941.92282233,0
+BMI.US,D,20110722,000000,16.8427,17.1666,16.6232,16.8507,307270.76741352,0
+BMI.US,D,20110725,000000,16.652,16.9351,16.5309,16.806,219865.60397028,0
+BMI.US,D,20110726,000000,16.8278,16.8587,16.4773,16.4921,134080.45305978,0
+BMI.US,D,20110727,000000,16.3809,16.4226,15.9171,15.9945,230017.61538586,0
+BMI.US,D,20110728,000000,15.9766,16.068,15.7631,15.8267,155065.10266046,0
+BMI.US,D,20110729,000000,15.642,16.0144,15.629,15.8475,297227.49518597,0
+BMI.US,D,20110801,000000,15.9895,16.0164,15.7105,15.8247,141664.00458038,0
+BMI.US,D,20110802,000000,15.6986,15.8665,15.3628,15.3967,239427.58252759,0
+BMI.US,D,20110803,000000,15.4354,16.1257,15.1979,16.0919,392512.22238388,0
+BMI.US,D,20110804,000000,15.8822,16.223,15.5238,15.5645,296410.94443142,0
+BMI.US,D,20110805,000000,15.7253,15.79,14.9785,15.3132,265159.50316114,0
+BMI.US,D,20110808,000000,14.8663,15.4354,13.8065,13.8204,359649.83017985,0
+BMI.US,D,20110809,000000,14.1134,14.9397,13.6178,14.9248,328977.32440138,0
+BMI.US,D,20110810,000000,14.5296,14.8763,13.9763,14.0071,318271.54860232,0
+BMI.US,D,20110811,000000,14.0846,14.758,13.9068,14.6091,368204.98648235,0
+BMI.US,D,20110812,000000,14.7153,14.7461,14.4551,14.6298,310673.90126105,0
+BMI.US,D,20110815,000000,14.8543,15.194,14.8296,15.185,104330.21669089,0
+BMI.US,D,20110816,000000,15.0073,15.1365,14.7113,14.8663,155103.36274513,0
+BMI.US,D,20110817,000000,14.9179,15.0312,14.6775,14.7918,120427.64389631,0
+BMI.US,D,20110818,000000,14.314,14.314,13.8949,14.019,266412.01751212,0
+BMI.US,D,20110819,000000,13.8085,14.3498,13.6516,13.9118,480447.99279092,0
+BMI.US,D,20110822,000000,14.2375,14.2693,13.8264,14.0091,260309.53400624,0
+BMI.US,D,20110823,000000,14.0529,14.6517,14.0529,14.5504,293432.69889266,0
+BMI.US,D,20110824,000000,14.4889,14.8733,14.3835,14.5961,282607.10861791,0
+BMI.US,D,20110825,000000,14.6855,14.6855,14.023,14.1173,190968.16475193,0
+BMI.US,D,20110826,000000,14.0091,14.5117,13.7459,14.4889,145584.65641538,0
+BMI.US,D,20110829,000000,14.6775,15.4007,14.6775,15.4007,157987.97176087,0
+BMI.US,D,20110830,000000,15.3361,15.6727,15.2417,15.5516,198300.00518912,0
+BMI.US,D,20110831,000000,15.6519,15.8822,15.0768,15.2864,391269.77647623,0
+BMI.US,D,20110901,000000,15.2894,15.4881,14.9527,15.0649,401998.70969496,0
+BMI.US,D,20110902,000000,14.5921,14.8403,14.4144,14.4282,187358.62781601,0
+BMI.US,D,20110906,000000,13.9118,14.6001,13.9118,14.5604,304073.02981004,0
+BMI.US,D,20110907,000000,14.7689,14.8513,14.613,14.8216,242416.90335401,0
+BMI.US,D,20110908,000000,14.7381,14.9487,14.5474,14.6298,186894.47257822,0
+BMI.US,D,20110909,000000,14.4977,14.5474,14.035,14.167,208492.29037806,0
+BMI.US,D,20110912,000000,13.9863,14.2137,13.7945,14.1393,141417.32771865,0
+BMI.US,D,20110913,000000,14.1988,14.4889,14.0956,14.4183,253293.84268979,0
+BMI.US,D,20110914,000000,14.5654,15.1125,14.3121,14.8783,371649.40094757,0
+BMI.US,D,20110915,000000,15.0778,15.2645,14.9318,15.2596,144345.23104073,0
+BMI.US,D,20110916,000000,15.3311,15.4364,15.0947,15.1405,215371.05086514,0
+BMI.US,D,20110919,000000,14.8653,15.2546,14.6338,15.0649,161246.12002436,0
+BMI.US,D,20110920,000000,15.1969,15.2049,14.6338,14.6686,248731.83101429,0
+BMI.US,D,20110921,000000,14.6686,14.7233,13.8601,13.8869,161484.74213143,0
+BMI.US,D,20110922,000000,13.3546,13.7688,13.1986,13.441,222080.66150417,0
+BMI.US,D,20110923,000000,13.441,13.8324,13.3993,13.7052,168775.30195095,0
+BMI.US,D,20110926,000000,13.8324,14.0567,13.5442,14.03,166505.87482303,0
+BMI.US,D,20110927,000000,14.3637,14.7461,14.2812,14.4412,220122.34927534,0
+BMI.US,D,20110928,000000,14.2257,14.3329,13.0606,13.2026,548162.30160214,0
+BMI.US,D,20110929,000000,13.4132,13.4132,12.5878,12.8332,1283396.2803852,0
+BMI.US,D,20110930,000000,12.6672,12.9444,12.5054,12.6246,374661.87919366,0
+BMI.US,D,20111003,000000,12.4846,12.8858,12.0902,12.0962,324293.48456152,0
+BMI.US,D,20111004,000000,11.9721,13.308,11.9402,13.2314,307782.24433498,0
+BMI.US,D,20111005,000000,13.2403,13.5125,13.1113,13.3893,175857.44499342,0
+BMI.US,D,20111006,000000,13.3735,13.6516,13.2653,13.6347,177182.45213641,0
+BMI.US,D,20111007,000000,13.581,13.7867,13.1986,13.3864,197116.96309716,0
+BMI.US,D,20111010,000000,13.6099,14.0617,13.5672,14.0429,124288.89191563,0
+BMI.US,D,20111011,000000,13.9535,14.3538,13.9535,14.2693,158607.18102602,0
+BMI.US,D,20111012,000000,14.5604,15.1026,14.4501,14.9318,226819.87778238,0
+BMI.US,D,20111013,000000,14.8423,14.9914,14.5197,14.905,149703.65658409,0
+BMI.US,D,20111014,000000,15.1125,15.4503,15.05,15.2675,285622.60739702,0
+BMI.US,D,20111017,000000,15.1075,15.1492,14.5296,14.618,323528.28286799,0
+BMI.US,D,20111018,000000,12.8064,13.1848,11.9979,12.6524,1504190.194831,0
+BMI.US,D,20111019,000000,12.6137,12.7815,12.0902,12.2094,782425.77954276,0
+BMI.US,D,20111020,000000,12.2044,12.2094,11.7397,12.0416,324097.14991647,0
+BMI.US,D,20111021,000000,12.2382,12.5273,12.2015,12.4617,330287.22887937,0
+BMI.US,D,20111024,000000,12.4886,13.3546,12.4617,13.2255,370780.49428767,0
+BMI.US,D,20111025,000000,13.1808,13.6516,13.009,13.3596,386351.34190665,0
+BMI.US,D,20111026,000000,13.3377,13.9456,13.2255,13.8691,349582.39368828,0
+BMI.US,D,20111027,000000,14.4005,14.8783,14.3199,14.6944,554890.03543919,0
+BMI.US,D,20111028,000000,14.6378,14.8316,14.4501,14.6984,246367.76051901,0
+BMI.US,D,20111031,000000,14.4312,14.5564,14.1074,14.2882,263307.91643166,0
+BMI.US,D,20111101,000000,13.6784,14.016,13.5979,13.6834,298119.55926551,0
+BMI.US,D,20111102,000000,13.8403,14.0617,13.7002,14.03,238905.03031845,0
+BMI.US,D,20111103,000000,14.179,14.6051,13.9684,14.5474,184158.87652387,0
+BMI.US,D,20111104,000000,14.4282,14.4938,14.2247,14.459,130009.78141908,0
+BMI.US,D,20111107,000000,14.4889,14.4938,13.9326,14.3588,108216.63581854,0
+BMI.US,D,20111108,000000,14.4232,14.5197,14.1482,14.3199,268851.6013324,0
+BMI.US,D,20111109,000000,13.9228,13.9386,13.3277,13.435,327935.2405161,0
+BMI.US,D,20111110,000000,13.6347,13.737,13.1212,13.288,320936.66555333,0
+BMI.US,D,20111111,000000,13.5075,13.8324,13.2703,13.585,355913.4308579,0
+BMI.US,D,20111114,000000,13.6864,14.158,13.6386,13.7648,266690.91339252,0
+BMI.US,D,20111115,000000,13.7598,14.1253,13.5353,14.027,138269.93233185,0
+BMI.US,D,20111116,000000,13.9585,14.0826,13.7548,13.7985,219874.66556928,0
+BMI.US,D,20111117,000000,13.7767,13.7767,13.2314,13.3685,255468.62645034,0
+BMI.US,D,20111118,000000,13.3685,13.5722,13.3317,13.5622,170088.22696194,0
+BMI.US,D,20111121,000000,13.3218,13.3804,12.9394,12.9971,254433.59047541,0
+BMI.US,D,20111122,000000,13.0011,13.0338,12.6305,12.8014,181079.94655174,0
+BMI.US,D,20111123,000000,12.6902,12.6902,12.1717,12.2481,246957.7712985,0
+BMI.US,D,20111125,000000,12.0952,12.3713,12.0952,12.1448,97722.297329532,0
+BMI.US,D,20111128,000000,12.1409,12.708,12.1359,12.6594,228914.11399625,0
+BMI.US,D,20111129,000000,12.6425,12.7616,12.5213,12.577,176694.13263462,0
+BMI.US,D,20111130,000000,13.0258,13.6496,13.0258,13.6357,519085.64409242,0
+BMI.US,D,20111201,000000,13.585,13.7101,13.297,13.3357,165326.8601084,0
+BMI.US,D,20111202,000000,13.5165,13.6436,13.2086,13.306,120417.57545298,0
+BMI.US,D,20111205,000000,13.5075,13.5582,12.8937,13.0298,321828.72963288,0
+BMI.US,D,20111206,000000,13.0566,13.2136,13.009,13.0805,278960.31844164,0
+BMI.US,D,20111207,000000,12.9921,13.0398,12.6672,12.9801,132166.44198163,0
+BMI.US,D,20111208,000000,12.8372,12.8858,12.3932,12.427,105355.18422248,0
+BMI.US,D,20111209,000000,12.4468,12.9514,12.4468,12.8589,156357.89078478,0
+BMI.US,D,20111212,000000,12.6672,12.6672,12.427,12.569,148134.99311236,0
+BMI.US,D,20111213,000000,12.6772,12.7269,12.1677,12.2521,142255.02220419,0
+BMI.US,D,20111214,000000,12.1001,12.2144,11.8648,11.8737,208146.94277163,0
+BMI.US,D,20111215,000000,12.0316,12.0803,11.7873,12.0059,182641.56211314,0
+BMI.US,D,20111216,000000,12.0516,12.3286,11.9969,12.1001,387923.02591138,0
+BMI.US,D,20111219,000000,12.1359,12.5113,12.0059,12.0316,235099.15873749,0
+BMI.US,D,20111220,000000,12.3216,12.6902,12.3216,12.6672,308260.49539343,0
+BMI.US,D,20111221,000000,12.6167,12.7845,12.4637,12.7566,317072.39700101,0
+BMI.US,D,20111222,000000,12.7766,13.1113,12.7448,12.9881,181923.68210329,0
+BMI.US,D,20111223,000000,13.0139,13.2304,12.9265,13.1251,113025.32435577,0
+BMI.US,D,20111227,000000,13.1033,13.1808,12.9474,13.1301,107907.53460812,0
+BMI.US,D,20111228,000000,13.2006,13.2136,12.9514,13.0139,282484.27360921,0
+BMI.US,D,20111229,000000,13.0616,13.4906,13.0298,13.3149,982535.08399934,0
+BMI.US,D,20111230,000000,13.2593,13.2593,12.9126,12.9126,196999.16231012,0
+BMI.US,D,20120103,000000,13.3804,13.4589,12.9474,13.0208,500780.20726342,0
+BMI.US,D,20120104,000000,12.9614,13.3149,12.9186,13.2275,272170.16025592,0
+BMI.US,D,20120105,000000,13.2006,13.4539,12.8589,13.3407,245033.69177702,0
+BMI.US,D,20120106,000000,13.3218,13.5115,13.1669,13.31,372070.26187901,0
+BMI.US,D,20120109,000000,13.3804,13.5075,13.2393,13.3655,281891.24229672,0
+BMI.US,D,20120110,000000,13.5075,13.9228,13.5075,13.8184,405150.13245909,0
+BMI.US,D,20120111,000000,13.8005,13.8324,13.6386,13.7688,211463.48800648,0
+BMI.US,D,20120112,000000,13.7608,14.0687,13.6864,14.0509,254592.67188012,0
+BMI.US,D,20120113,000000,13.8791,13.9644,13.737,13.9386,169351.21690975,0
+BMI.US,D,20120117,000000,14.0727,14.1303,13.8374,14.0509,277011.06781182,0
+BMI.US,D,20120118,000000,14.0806,14.2992,14.033,14.2942,161737.46005915,0
+BMI.US,D,20120119,000000,14.3746,14.5207,14.3111,14.464,91661.094441323,0
+BMI.US,D,20120120,000000,14.4372,14.4422,14.2018,14.3319,111887.59025881,0
+BMI.US,D,20120123,000000,14.3071,14.4232,14.037,14.1561,179297.83208128,0
+BMI.US,D,20120124,000000,14.033,14.2782,13.8791,14.2018,237443.09234608,0
+BMI.US,D,20120125,000000,14.1153,14.4005,14.02,14.2782,155823.25644365,0
+BMI.US,D,20120126,000000,14.3269,14.3498,14.1978,14.2217,101040.85625305,0
+BMI.US,D,20120127,000000,14.1333,14.2287,14.0976,14.2247,120095.38526622,0
+BMI.US,D,20120130,000000,14.1094,14.2167,13.7877,14.0806,123096.78822465,0
+BMI.US,D,20120131,000000,14.2227,14.3101,14.0071,14.1025,143356.50990514,0
+BMI.US,D,20120201,000000,14.2247,14.8166,14.1879,14.7977,294428.46793858,0
+BMI.US,D,20120202,000000,14.7977,14.9209,14.6964,14.7093,126265.32734246,0
+BMI.US,D,20120203,000000,14.7391,15.2079,14.7004,15.1562,150957.17777942,0
+BMI.US,D,20120206,000000,15.0033,15.3817,14.7341,14.9258,601299.51815167,0
+BMI.US,D,20120207,000000,14.0429,14.6696,13.4092,14.2922,766750.2201131,0
+BMI.US,D,20120208,000000,14.3995,14.4709,14.2822,14.4084,149954.36082316,0
+BMI.US,D,20120209,000000,14.4789,14.5296,14.2972,14.4452,174823.41586282,0
+BMI.US,D,20120210,000000,14.3169,14.5424,14.3169,14.4789,178488.32923709,0
+BMI.US,D,20120213,000000,14.6835,14.7341,14.4889,14.6656,156283.38430411,0
+BMI.US,D,20120214,000000,14.6021,14.6021,14.2992,14.5434,212714.99551312,0
+BMI.US,D,20120215,000000,14.6478,14.7898,14.3776,14.4452,135862.56753024,0
+BMI.US,D,20120216,000000,14.4889,15.0947,14.4809,15.0818,118687.81688787,0
+BMI.US,D,20120217,000000,15.1046,15.1135,14.8126,14.91,171199.78310623,0
+BMI.US,D,20120221,000000,15.0559,15.1095,14.8345,14.8643,157084.83239364,0
+BMI.US,D,20120222,000000,14.8166,15.0559,14.6696,14.891,131600.59546615,0
+BMI.US,D,20120223,000000,14.895,15.2129,14.7987,15.0828,124126.78997791,0
+BMI.US,D,20120224,000000,15.1325,15.1325,14.6835,14.7004,193122.81162581,0
+BMI.US,D,20120227,000000,14.6091,14.904,14.3716,14.7858,307406.69139856,0
+BMI.US,D,20120228,000000,14.4134,14.753,14.3478,14.5921,352330.07187465,0
+BMI.US,D,20120229,000000,14.612,14.8286,14.0557,14.1859,1796832.5209219,0
+BMI.US,D,20120301,000000,14.3249,14.7203,14.026,14.0429,355332.48167742,0
+BMI.US,D,20120302,000000,14.0607,14.0607,13.5472,13.6347,334984.15769558,0
+BMI.US,D,20120305,000000,13.5979,13.7281,13.4013,13.6744,191888.42047283,0
+BMI.US,D,20120306,000000,13.4808,13.6347,13.3913,13.4569,235866.37411968,0
+BMI.US,D,20120307,000000,13.5522,13.6386,13.4708,13.584,163070.52195683,0
+BMI.US,D,20120308,000000,13.6694,13.8234,13.437,13.5919,216172.49895468,0
+BMI.US,D,20120309,000000,13.6009,14.2048,13.6009,14.1114,210200.90521215,0
+BMI.US,D,20120312,000000,14.0995,14.3339,14.0607,14.1074,155321.84796552,0
+BMI.US,D,20120313,000000,14.2762,14.4362,14.1442,14.4362,186690.08317851,0
+BMI.US,D,20120314,000000,14.4541,14.5654,14.1859,14.2703,163687.71753331,0
+BMI.US,D,20120315,000000,14.2822,14.5504,14.2435,14.3568,235476.72536258,0
+BMI.US,D,20120316,000000,14.3945,14.4491,14.2703,14.3656,371595.03135355,0
+BMI.US,D,20120319,000000,14.3865,14.618,14.3052,14.3746,188076.50782586,0
+BMI.US,D,20120320,000000,14.2575,14.3131,14.0826,14.2882,199045.06999598,0
+BMI.US,D,20120321,000000,14.3995,14.6478,14.3429,14.5961,304992.2786866,0
+BMI.US,D,20120322,000000,14.463,14.5861,14.3429,14.5604,321000.09674634,0
+BMI.US,D,20120323,000000,14.5067,14.8036,14.4173,14.7004,199187.03504701,0
+BMI.US,D,20120326,000000,14.8603,15.2268,14.8603,15.0172,256263.02662954,0
+BMI.US,D,20120327,000000,14.9914,15.2844,14.9914,15.1592,143915.30851029,0
+BMI.US,D,20120328,000000,15.187,15.187,14.8673,14.9785,224498.09474913,0
+BMI.US,D,20120329,000000,14.8603,15.196,14.8086,15.0918,190625.8376785,0
+BMI.US,D,20120330,000000,15.1095,15.2079,14.9527,14.9875,153464.22017005,0
+BMI.US,D,20120402,000000,14.9963,15.3311,14.8603,15.2844,224001.72049266,0
+BMI.US,D,20120403,000000,15.187,15.2536,14.8166,14.9367,165668.18033749,0
+BMI.US,D,20120404,000000,14.7004,14.9219,14.6914,14.8763,234207.09465792,0
+BMI.US,D,20120405,000000,14.8543,15.1185,14.8216,14.9914,83890.269874679,0
+BMI.US,D,20120409,000000,14.8374,15.0232,14.7481,14.895,265882.41739266,0
+BMI.US,D,20120410,000000,14.886,14.9745,14.3776,14.4452,218644.30179364,0
+BMI.US,D,20120411,000000,14.6051,14.6746,14.4362,14.6746,165990.37052424,0
+BMI.US,D,20120412,000000,14.6617,15.0609,14.6617,14.9785,183569.87258871,0
+BMI.US,D,20120413,000000,14.91,14.9318,14.5921,14.6219,194612.94123952,0
+BMI.US,D,20120416,000000,14.6865,14.8723,14.5246,14.6428,314290.4861073,0
+BMI.US,D,20120417,000000,14.7321,15.2179,14.6984,15.1275,371188.26624278,0
+BMI.US,D,20120418,000000,15.0003,15.187,14.8763,14.9527,289233.15117727,0
+BMI.US,D,20120419,000000,17.0165,17.5171,16.2756,16.658,2131800.5691081,0
+BMI.US,D,20120420,000000,16.6252,16.9411,16.0224,16.1813,988777.51886759,0
+BMI.US,D,20120423,000000,15.8793,16.0978,15.3937,16.0591,458810.90806207,0
+BMI.US,D,20120424,000000,16.1097,16.3689,16.1097,16.3322,286076.69419146,0
+BMI.US,D,20120425,000000,16.5527,16.7355,16.3551,16.4435,187880.1731808,0
+BMI.US,D,20120426,000000,16.4017,16.8567,16.4017,16.799,299550.28506355,0
+BMI.US,D,20120427,000000,16.7822,16.9112,16.658,16.8794,253108.5833324,0
+BMI.US,D,20120430,000000,16.799,16.806,16.2637,16.2905,274121.42457442,0
+BMI.US,D,20120501,000000,16.2597,16.661,16.1097,16.3471,318642.06731708,0
+BMI.US,D,20120502,000000,16.2974,16.5875,16.072,16.5746,282189.26821948,0
+BMI.US,D,20120503,000000,16.509,16.5596,16.1871,16.2508,237789.44679684,0
+BMI.US,D,20120504,000000,16.1057,16.1057,15.8188,15.9419,230269.32646926,0
+BMI.US,D,20120507,000000,15.8793,16.1911,15.7621,16.0849,219260.49052579,0
+BMI.US,D,20120508,000000,15.9329,16.3024,15.8982,16.2637,180988.32371739,0
+BMI.US,D,20120509,000000,16.0492,16.3699,16.0402,16.2647,158549.79089901,0
+BMI.US,D,20120510,000000,16.361,16.517,16.2319,16.3561,200501.97374669,0
+BMI.US,D,20120511,000000,16.2041,16.4266,16.1971,16.3283,310233.91028728,0
+BMI.US,D,20120514,000000,16.1027,16.6322,15.8793,16.4473,517856.2871611,0
+BMI.US,D,20120515,000000,16.4513,16.6063,16.3739,16.4246,274438.5805395,0
+BMI.US,D,20120516,000000,16.516,16.7582,16.4066,16.4513,298070.22389318,0
+BMI.US,D,20120517,000000,16.516,16.5209,16.1414,16.1504,223956.41249765,0
+BMI.US,D,20120518,000000,16.1237,16.4643,16.0889,16.1773,194013.86886104,0
+BMI.US,D,20120521,000000,16.2418,16.4643,16.0302,16.3829,221097.98143459,0
+BMI.US,D,20120522,000000,16.3749,16.4453,16.1237,16.2547,227240.73871382,0
+BMI.US,D,20120523,000000,16.0432,16.224,15.8822,16.1544,185193.91249879,0
+BMI.US,D,20120524,000000,16.1773,16.2905,15.9985,16.2905,114292.94137175,0
+BMI.US,D,20120525,000000,16.2726,16.3958,16.075,16.1773,156985.15480461,0
+BMI.US,D,20120529,000000,16.3163,16.501,16.1237,16.3511,160101.33801708,0
+BMI.US,D,20120530,000000,16.1644,16.2458,15.8565,15.8783,151667.00303459,0
+BMI.US,D,20120531,000000,15.9359,16.1237,15.7433,15.9895,252975.67988036,0
+BMI.US,D,20120601,000000,15.5843,15.6439,15.4294,15.4949,245085.04083803,0
+BMI.US,D,20120604,000000,15.5376,15.631,15.0828,15.4532,226360.75676627,0
+BMI.US,D,20120605,000000,15.341,15.64,15.341,15.5893,125983.41092906,0
+BMI.US,D,20120606,000000,15.8425,16.0352,15.8028,16.0164,162563.0724127,0
+BMI.US,D,20120607,000000,16.2101,16.2547,15.789,15.8327,218509.38465293,0
+BMI.US,D,20120608,000000,15.793,16.0532,15.7353,15.9279,197535.81033993,0
+BMI.US,D,20120611,000000,16.0065,16.0929,15.4631,15.4721,231758.44923863,0
+BMI.US,D,20120612,000000,15.5556,15.6181,15.346,15.4721,295124.1973731,0
+BMI.US,D,20120613,000000,15.4771,15.8078,15.3132,15.4591,177032.43233071,0
+BMI.US,D,20120614,000000,15.4334,15.5178,15.2039,15.3728,171899.53991808,0
+BMI.US,D,20120615,000000,15.4473,15.9459,15.3897,15.7473,464012.2658894,0
+BMI.US,D,20120618,000000,15.6996,16.1414,15.5704,16.0978,132876.26723681,0
+BMI.US,D,20120619,000000,16.1444,16.4613,15.9737,16.4027,170561.44379872,0
+BMI.US,D,20120620,000000,16.3511,16.6471,16.2041,16.4643,184397.49863092,0
+BMI.US,D,20120621,000000,16.4266,16.4266,16.0978,16.1316,152431.19788379,0
+BMI.US,D,20120622,000000,16.2508,16.4733,16.0978,16.4266,370074.69640983,0
+BMI.US,D,20120625,000000,16.1237,16.2766,15.9279,16.0402,126369.03230882,0
+BMI.US,D,20120626,000000,16.0124,16.365,15.7433,16.1871,161194.77096336,0
+BMI.US,D,20120627,000000,16.2141,16.2984,16.0492,16.1971,160607.78071687,0
+BMI.US,D,20120628,000000,16.0214,16.1504,15.8615,16.1316,112052.71272952,0
+BMI.US,D,20120629,000000,16.497,16.7335,16.4683,16.6302,265967.99916101,0
+BMI.US,D,20120702,000000,16.6302,16.8904,16.5269,16.8547,139664.41173387,0
+BMI.US,D,20120703,000000,16.8288,16.9261,16.793,16.9261,169657.29758717,0
+BMI.US,D,20120705,000000,16.8596,17.0642,16.8367,17.0294,129795.32357602,0
+BMI.US,D,20120706,000000,16.8735,16.953,16.793,16.9053,108447.20317092,0
+BMI.US,D,20120709,000000,16.8367,16.9103,16.6948,16.9004,174996.59308819,0
+BMI.US,D,20120710,000000,16.8964,17.095,16.805,16.8596,241126.12891835,0
+BMI.US,D,20120711,000000,16.8695,16.9261,16.7335,16.9004,102500.78053674,0
+BMI.US,D,20120712,000000,16.7852,17.3602,16.655,17.2122,300423.21910077,0
+BMI.US,D,20120713,000000,17.235,17.2757,16.9847,17.0553,281083.75314118,0
+BMI.US,D,20120716,000000,16.958,16.9748,16.7375,16.9391,84671.581077544,0
+BMI.US,D,20120717,000000,17.0731,17.0731,16.7135,16.8,95414.610116944,0
+BMI.US,D,20120718,000000,16.7642,17.6313,16.6998,17.4665,347050.1801893,0
+BMI.US,D,20120719,000000,17.4485,17.6492,17.3383,17.4853,185610.74605289,0
+BMI.US,D,20120720,000000,15.0599,16.3859,15.0599,15.9052,897910.82460548,0
+BMI.US,D,20120723,000000,15.4065,15.789,15.2457,15.4154,483905.49623247,0
+BMI.US,D,20120724,000000,15.4591,15.4591,14.9953,15.0559,315595.35636363,0
+BMI.US,D,20120725,000000,15.1692,15.2357,14.9308,15.0043,167547.9587083,0
+BMI.US,D,20120726,000000,15.2407,15.4204,15.0868,15.1782,120453.82184899,0
+BMI.US,D,20120727,000000,15.2506,15.5983,15.2268,15.5416,151490.80527621,0
+BMI.US,D,20120730,000000,15.5178,15.5674,15.1235,15.2546,162601.33249738,0
+BMI.US,D,20120731,000000,15.2179,15.351,15.0003,15.0093,201681.99530564,0
+BMI.US,D,20120801,000000,15.0738,15.1235,14.6497,14.6497,136007.55311427,0
+BMI.US,D,20120802,000000,14.5484,14.8802,14.4462,14.612,210337.83604152,0
+BMI.US,D,20120803,000000,14.8753,15.2457,14.8355,15.1989,166455.53260635,0
+BMI.US,D,20120806,000000,15.2268,15.5238,15.1006,15.1135,125929.04133504,0
+BMI.US,D,20120807,000000,15.2506,15.4254,15.1732,15.1782,88743.259562581,0
+BMI.US,D,20120808,000000,15.1512,15.351,15.051,15.0957,89823.603532522,0
+BMI.US,D,20120809,000000,15.0918,15.1562,14.9953,15.0043,104435.93534591,0
+BMI.US,D,20120810,000000,14.9308,15.187,14.8753,15.1275,59205.467348065,0
+BMI.US,D,20120813,000000,15.0559,15.1275,14.9209,15.1275,57294.476802912,0
+BMI.US,D,20120814,000000,15.196,15.2546,14.9258,15.0341,91462.746107606,0
+BMI.US,D,20120815,000000,14.9725,15.3897,14.9725,15.3777,71772.898319929,0
+BMI.US,D,20120816,000000,15.341,15.6737,15.187,15.626,68114.026011665,0
+BMI.US,D,20120817,000000,15.5704,15.6499,15.4204,15.635,101771.82523923,0
+BMI.US,D,20120820,000000,15.5138,15.5516,15.3132,15.5009,55292.870267736,0
+BMI.US,D,20120821,000000,15.5933,15.8207,15.5793,15.6946,72078.978997341,0
+BMI.US,D,20120822,000000,15.6141,15.635,15.3937,15.4909,48743.347877736,0
+BMI.US,D,20120823,000000,15.4473,15.4473,15.1782,15.2268,37412.32174752,0
+BMI.US,D,20120824,000000,15.1692,15.2724,15.0868,15.187,25727.893256214,0
+BMI.US,D,20120827,000000,15.2814,15.4473,15.2228,15.3003,49148.099299839,0
+BMI.US,D,20120828,000000,15.3132,15.3132,15.1185,15.2307,57024.642521509,0
+BMI.US,D,20120829,000000,15.2268,15.4871,15.1692,15.3221,60274.736030337,0
+BMI.US,D,20120830,000000,15.1772,15.346,15.0649,15.19,54868.988803295,0
+BMI.US,D,20120831,000000,15.3549,15.3549,14.9427,15.0918,172742.26862528,0
+BMI.US,D,20120904,000000,15.0341,15.0778,14.7173,14.9626,118042.42967004,0
+BMI.US,D,20120905,000000,14.9288,15.0033,14.3716,14.5771,444771.4706745,0
+BMI.US,D,20120906,000000,14.6517,15.3648,14.6517,15.3042,211884.34893792,0
+BMI.US,D,20120907,000000,15.3549,16.0978,15.3549,16.0581,137803.7634054,0
+BMI.US,D,20120910,000000,16.1017,16.2687,16.0532,16.1414,70965.40916439,0
+BMI.US,D,20120911,000000,16.0432,16.2607,15.8802,15.9131,124936.29282213,0
+BMI.US,D,20120912,000000,16.0065,16.0889,15.777,16.0065,100265.58611618,0
+BMI.US,D,20120913,000000,15.9935,16.4653,15.7065,16.3928,178073.50937165,0
+BMI.US,D,20120914,000000,16.4416,16.7076,16.4136,16.503,133206.51217823,0
+BMI.US,D,20120917,000000,16.367,16.3809,16.0164,16.3243,92347.762276832,0
+BMI.US,D,20120918,000000,16.2607,16.6302,16.2607,16.6063,89519.536543778,0
+BMI.US,D,20120919,000000,16.6013,16.6252,16.4186,16.5428,53859.123936705,0
+BMI.US,D,20120920,000000,16.4086,16.6013,16.3223,16.4753,103617.3709027,0
+BMI.US,D,20120921,000000,16.6451,16.8636,16.5626,16.6501,161234.03789236,0
+BMI.US,D,20120924,000000,16.5428,16.7355,16.4633,16.6629,101777.86630523,0
+BMI.US,D,20120925,000000,16.7028,16.7632,16.4941,16.5746,123396.82783606,0
+BMI.US,D,20120926,000000,16.6302,16.6322,16.3759,16.4186,136091.12119397,0
+BMI.US,D,20120927,000000,16.4703,16.5785,16.367,16.4453,124619.13685705,0
+BMI.US,D,20120928,000000,16.3431,16.503,16.1604,16.1971,235653.92996529,0
+BMI.US,D,20121001,000000,16.3342,16.4186,16.1316,16.3034,116758.70314471,0
+BMI.US,D,20121002,000000,16.499,16.6888,16.367,16.5656,104867.87156501,0
+BMI.US,D,20121003,000000,16.5835,16.9708,16.5428,16.7445,100742.83033031,0
+BMI.US,D,20121004,000000,16.8587,16.8587,16.4503,16.7921,162066.69815623,0
+BMI.US,D,20121005,000000,16.8675,17.399,16.8497,17.0911,234441.68938766,0
+BMI.US,D,20121008,000000,17.0027,17.1546,16.9004,17.1278,95039.057180516,0
+BMI.US,D,20121009,000000,17.0861,17.0861,16.3998,16.4136,159657.31966595,0
+BMI.US,D,20121010,000000,16.4793,16.5338,16.2011,16.3471,123891.18840386,0
+BMI.US,D,20121011,000000,16.4653,16.4653,16.2746,16.4633,100491.11924691,0
+BMI.US,D,20121012,000000,16.4376,16.503,16.2816,16.4086,149464.02763271,0
+BMI.US,D,20121015,000000,16.4891,16.506,16.3124,16.4842,92638.740289239,0
+BMI.US,D,20121016,000000,16.4653,16.8814,16.3531,16.8636,162725.1743504,0
+BMI.US,D,20121017,000000,18.2441,19.5949,17.821,19.4151,978726.19188537,0
+BMI.US,D,20121018,000000,19.288,20.2971,19.288,19.6166,764289.49256181,0
+BMI.US,D,20121019,000000,19.5075,20.019,19.1301,19.6049,342695.57844654,0
+BMI.US,D,20121022,000000,19.6049,19.6049,18.8857,19.0535,418615.66857651,0
+BMI.US,D,20121023,000000,18.85,18.995,18.6294,18.8232,297317.10433165,0
+BMI.US,D,20121024,000000,18.837,18.9593,18.6931,18.9593,143554.85823885,0
+BMI.US,D,20121025,000000,19.1449,19.1917,18.9046,19.1917,114153.99685371,0
+BMI.US,D,20121026,000000,19.1539,19.3516,18.8798,18.9593,252946.4813947,0
+BMI.US,D,20121031,000000,18.9196,19.1201,18.8232,19.0685,140573.59216711,0
+BMI.US,D,20121101,000000,19.0972,19.7161,19.0834,19.428,130778.00364562,0
+BMI.US,D,20121102,000000,19.4559,19.4559,19.0398,19.0446,160225.1798701,0
+BMI.US,D,20121105,000000,19.0894,19.5124,19.0398,19.424,88840.923462938,0
+BMI.US,D,20121106,000000,19.5482,19.7528,19.5254,19.6356,117369.8576552,0
+BMI.US,D,20121107,000000,19.3614,19.4111,18.7516,18.8719,173449.07334746,0
+BMI.US,D,20121108,000000,18.9196,19.1022,18.7516,18.7973,139630.17902653,0
+BMI.US,D,20121109,000000,18.6612,19.3287,18.6127,19.1539,131055.89268167,0
+BMI.US,D,20121112,000000,19.2105,19.2672,18.6294,18.7049,196965.93644712,0
+BMI.US,D,20121113,000000,18.5381,18.8063,18.5381,18.6176,58815.818590965,0
+BMI.US,D,20121114,000000,18.6176,18.7516,18.3445,18.3742,192396.87686129,0
+BMI.US,D,20121115,000000,18.417,18.5252,18.1329,18.3088,99832.643052736,0
+BMI.US,D,20121116,000000,18.2461,19.5174,18.0078,19.437,300622.57427882,0
+BMI.US,D,20121119,000000,19.7478,19.7478,19.0635,19.3883,146038.74320983,0
+BMI.US,D,20121120,000000,19.298,19.5562,19.2274,19.5174,137591.31925101,0
+BMI.US,D,20121121,000000,19.5731,19.5731,19.2492,19.4598,140122.52590565,0
+BMI.US,D,20121123,000000,19.5691,19.5691,19.279,19.4559,71805.117338603,0
+BMI.US,D,20121126,000000,19.3973,19.8471,19.3834,19.8432,113129.02932212,0
+BMI.US,D,20121127,000000,19.8561,20.1868,19.8561,20.0637,204902.89032881,0
+BMI.US,D,20121128,000000,20.027,20.157,19.8551,20.153,159443.86866723,0
+BMI.US,D,20121129,000000,20.3427,20.4956,20.1917,20.3149,138818.66249366,0
+BMI.US,D,20121130,000000,20.3905,20.3993,20.0051,20.1293,174977.46304586,0
+BMI.US,D,20121203,000000,20.2842,20.3527,19.719,19.7558,105078.30203074,0
+BMI.US,D,20121204,000000,19.8084,20.5513,19.725,20.4809,170350.00648867,0
+BMI.US,D,20121205,000000,20.5295,20.5513,19.8928,19.9435,147356.7024425,0
+BMI.US,D,20121206,000000,19.9535,19.9663,19.7329,19.9485,170149.64446629,0
+BMI.US,D,20121207,000000,20.1034,20.4402,19.9535,20.2941,137924.58472543,0
+BMI.US,D,20121210,000000,20.3349,20.5741,20.2981,20.5741,132725.24058677,0
+BMI.US,D,20121211,000000,20.6595,20.9,20.4719,20.6595,101383.18332647,0
+BMI.US,D,20121212,000000,20.7768,20.7768,20.3527,20.444,134958.42131867,0
+BMI.US,D,20121213,000000,20.5295,20.9417,20.3289,20.4043,110475.99450312,0
+BMI.US,D,20121214,000000,20.4143,20.6755,20.2484,20.3805,121059.9421378,0
+BMI.US,D,20121217,000000,20.4143,20.6418,20.0398,20.4559,277730.96151033,0
+BMI.US,D,20121218,000000,20.5693,21.4761,20.5693,21.2793,149708.69080576,0
+BMI.US,D,20121219,000000,21.3588,21.7134,21.1672,21.4878,164800.28052194,0
+BMI.US,D,20121220,000000,21.4781,21.7134,21.3052,21.5654,159369.36218656,0
+BMI.US,D,20121221,000000,21.327,21.5375,20.9497,20.9764,603774.34152362,0
+BMI.US,D,20121224,000000,20.9148,21.2933,20.8543,21.1393,83869.126143674,0
+BMI.US,D,20121226,000000,21.2296,21.3688,20.9764,21.2256,91088.20001551,0
+BMI.US,D,20121227,000000,21.1859,21.1859,20.5006,20.9664,112819.92811171,0
+BMI.US,D,20121228,000000,20.7638,21.0897,20.7042,20.7172,183361.45581165,0
+BMI.US,D,20121231,000000,20.6755,21.2744,20.6458,21.181,119006.98654162,0
+BMI.US,D,20130102,000000,21.8177,22.1881,21.758,22.058,230760.66650405,0
+BMI.US,D,20130103,000000,22.1106,22.2268,21.9219,22.0769,94153.034166958,0
+BMI.US,D,20130104,000000,22.2318,22.2318,21.917,22.1047,120145.7274829,0
+BMI.US,D,20130107,000000,21.9031,21.9031,21.2744,21.3022,142925.58053037,0
+BMI.US,D,20130108,000000,21.2486,22.2557,21.1572,22.1623,188549.72466264,0
+BMI.US,D,20130109,000000,22.1593,22.1593,21.7173,21.8137,185687.26622224,0
+BMI.US,D,20130110,000000,21.9488,21.9488,21.3816,21.8812,179194.12711493,0
+BMI.US,D,20130111,000000,21.9955,22.3381,21.9577,22.1156,220941.92056289,0
+BMI.US,D,20130114,000000,22.0213,22.1196,21.763,21.9449,159628.12118028,0
+BMI.US,D,20130115,000000,21.8137,21.907,21.6408,21.8435,110467.93974845,0
+BMI.US,D,20130116,000000,21.7134,21.8624,21.5773,21.7413,88478.459502846,0
+BMI.US,D,20130117,000000,21.7928,22.1474,21.6677,22.0948,45096.557701475,0
+BMI.US,D,20130118,000000,22.0173,22.2458,21.7461,22.1881,90447.847019348,0
+BMI.US,D,20130122,000000,22.1286,22.5586,22.1246,22.491,122845.07714125,0
+BMI.US,D,20130123,000000,22.5,22.5,22.0997,22.1384,127139.26822402,0
+BMI.US,D,20130124,000000,22.1246,22.6887,22.1246,22.5924,152758.4222922,0
+BMI.US,D,20130125,000000,22.5407,22.6947,22.2159,22.4335,143287.03764613,0
+BMI.US,D,20130128,000000,22.4046,22.7026,22.2785,22.6291,72879.420242544,0
+BMI.US,D,20130129,000000,22.504,22.9311,22.4643,22.8725,175253.33839326,0
+BMI.US,D,20130130,000000,22.8336,22.8764,22.2011,22.2755,115028.9445796,0
+BMI.US,D,20130131,000000,22.1971,22.4295,22.0997,22.1106,250433.39793806,0
+BMI.US,D,20130201,000000,22.1931,22.7394,22.0719,22.5258,347448.89054541,0
+BMI.US,D,20130204,000000,22.4295,22.7482,22.0819,22.2071,157082.81870497,0
+BMI.US,D,20130205,000000,22.4593,22.4593,22.2418,22.2924,120162.84383657,0
+BMI.US,D,20130206,000000,22.1971,22.653,22.1743,22.5497,160355.06278914,0
+BMI.US,D,20130207,000000,22.1593,22.1593,20.9178,21.1672,240474.70063452,0
+BMI.US,D,20130208,000000,21.3022,21.771,21.1622,21.7413,165912.84351055,0
+BMI.US,D,20130211,000000,21.7928,22.1384,21.5773,22.1246,116775.81949838,0
+BMI.US,D,20130212,000000,22.1474,22.2458,21.9985,22.1792,137194.62258358,0
+BMI.US,D,20130213,000000,22.2229,22.5447,22.1931,22.4772,107894.44563179,0
+BMI.US,D,20130214,000000,22.3212,22.6192,22.3212,22.487,77277.316291662,0
+BMI.US,D,20130215,000000,22.5586,22.5586,22.2368,22.4096,189222.29667748,0
+BMI.US,D,20130219,000000,22.3968,22.5586,22.364,22.5586,260580.37513197,0
+BMI.US,D,20130220,000000,22.513,22.9996,22.3818,22.4046,231262.07498218,0
+BMI.US,D,20130221,000000,22.4414,22.6192,22.364,22.5537,146627.74714497,0
+BMI.US,D,20130222,000000,22.7105,22.7105,22.3738,22.648,121278.42735819,0
+BMI.US,D,20130225,000000,22.7989,22.8416,21.7413,21.8267,326335.36487004,0
+BMI.US,D,20130226,000000,21.9716,22.4385,21.912,22.1384,220083.08234633,0
+BMI.US,D,20130227,000000,22.1126,22.8238,22.1126,22.6083,163284.97979988,0
+BMI.US,D,20130228,000000,22.5804,22.9777,22.5804,22.7572,152275.13701209,0
+BMI.US,D,20130301,000000,22.5566,23.1515,22.5477,22.9956,242567.93000406,0
+BMI.US,D,20130304,000000,22.9489,22.9489,22.2845,22.651,197945.5959837,0
+BMI.US,D,20130305,000000,22.7275,23.2061,22.7275,23.1615,165159.72394902,0
+BMI.US,D,20130306,000000,23.1803,23.5538,23.1515,23.4664,156885.47721558,0
+BMI.US,D,20130307,000000,22.8416,23.0901,22.2666,23.0851,412281.6108739,0
+BMI.US,D,20130308,000000,23.2807,23.5022,23.0394,23.365,132638.65197408,0
+BMI.US,D,20130311,000000,23.36,23.36,22.9867,23.1575,90700.564947079,0
+BMI.US,D,20130312,000000,23.0433,23.24,22.9162,23.1118,194207.18297308,0
+BMI.US,D,20130313,000000,23.1953,23.4763,23.0046,23.3174,228410.69182946,0
+BMI.US,D,20130314,000000,23.4337,23.9193,23.3513,23.8974,212580.07837243,0
+BMI.US,D,20130315,000000,24.0106,24.1884,23.8279,23.9243,448124.26230535,0
+BMI.US,D,20130318,000000,23.5538,24.116,22.9986,23.6939,202437.12855584,0
+BMI.US,D,20130319,000000,23.8458,24.1487,23.5677,23.7246,237056.46412198,0
+BMI.US,D,20130320,000000,23.8279,24.1309,23.6759,24.0793,121283.46157986,0
+BMI.US,D,20130321,000000,23.8805,23.8925,23.5588,23.6581,76499.025621799,0
+BMI.US,D,20130322,000000,23.7376,24.1964,23.7018,24.096,129541.59880395,0
+BMI.US,D,20130325,000000,24.1587,24.2977,23.7186,23.9571,173960.55026893,0
+BMI.US,D,20130326,000000,24.1587,24.1587,23.8538,24.096,124945.35442112,0
+BMI.US,D,20130327,000000,23.8805,24.0703,23.7376,23.9938,86508.065142012,0
+BMI.US,D,20130328,000000,24.0613,24.0743,23.7376,23.9938,107108.10020725,0
+BMI.US,D,20130401,000000,23.9978,24.0703,23.4435,23.8219,197313.29774221,0
+BMI.US,D,20130402,000000,23.962,24.0663,23.382,23.4614,98116.980308299,0
+BMI.US,D,20130403,000000,23.5588,23.7604,23.2121,23.2986,176130.29980782,0
+BMI.US,D,20130404,000000,23.379,23.8418,23.2211,23.7881,117492.6926639,0
+BMI.US,D,20130405,000000,23.3243,23.4952,23.1118,23.3463,117339.65232519,0
+BMI.US,D,20130408,000000,23.4515,23.8021,23.2856,23.7376,100437.75649722,0
+BMI.US,D,20130409,000000,23.7644,24.0285,23.6312,23.8121,287417.8108438,0
+BMI.US,D,20130410,000000,23.9431,24.3345,23.9243,24.0663,178764.20458449,0
+BMI.US,D,20130411,000000,24.0663,24.3057,23.8161,23.9978,118118.9498394,0
+BMI.US,D,20130412,000000,23.8498,24.0246,23.4664,23.6879,107429.28354967,0
+BMI.US,D,20130415,000000,23.5677,23.5677,22.361,22.4443,205854.35822405,0
+BMI.US,D,20130416,000000,22.7195,23.5319,22.5347,23.4574,188543.68359665,0
+BMI.US,D,20130417,000000,21.3171,21.3757,19.8154,20.0845,970838.57337604,0
+BMI.US,D,20130418,000000,19.9078,20.3984,19.6039,19.7706,496534.34470867,0
+BMI.US,D,20130419,000000,19.6039,19.6693,18.7755,19.1598,338717.53648452,0
+BMI.US,D,20130422,000000,19.2453,19.3774,18.8132,19.2502,255510.91391235,0
+BMI.US,D,20130423,000000,19.3903,19.7111,19.299,19.4667,195678.18254446,0
+BMI.US,D,20130424,000000,19.5691,20.3179,19.5691,20.2692,495918.15597652,0
+BMI.US,D,20130425,000000,20.3984,20.7092,20.2147,20.2285,318393.37676667,0
+BMI.US,D,20130426,000000,20.173,20.2971,19.6565,19.6743,144160.97852769,0
+BMI.US,D,20130429,000000,19.7339,19.7668,19.4221,19.4707,121556.31639427,0
+BMI.US,D,20130430,000000,19.4667,19.5909,19.2403,19.5809,126988.24157399,0
+BMI.US,D,20130501,000000,19.4181,19.5154,18.8976,19.0725,326815.62961716,0
+BMI.US,D,20130502,000000,19.2552,19.6743,19.2552,19.6266,211906.49951326,0
+BMI.US,D,20130503,000000,19.9643,20.3417,19.5721,19.7618,701490.59778716,0
+BMI.US,D,20130506,000000,19.8293,19.9505,19.6893,19.9505,174610.97170843,0
+BMI.US,D,20130507,000000,20.026,20.1907,19.7668,20.1907,80293.821915097,0
+BMI.US,D,20130508,000000,20.168,20.3129,20.0031,20.1273,175452.69357131,0
+BMI.US,D,20130509,000000,20.0349,20.161,19.7915,19.9683,100822.37103265,0
+BMI.US,D,20130510,000000,19.9236,20.173,19.7866,20.0875,169233.41612272,0
+BMI.US,D,20130513,000000,19.9852,20.0517,19.4757,19.7806,202118.96574643,0
+BMI.US,D,20130514,000000,19.7538,19.8848,19.6396,19.7955,266996.99406993,0
+BMI.US,D,20130515,000000,19.8005,20.0746,19.7538,19.9604,193947.41713501,0
+BMI.US,D,20130516,000000,19.8521,20.026,19.5114,19.7618,176813.94711032,0
+BMI.US,D,20130517,000000,19.9285,20.2107,19.8491,20.1143,174014.91986295,0
+BMI.US,D,20130520,000000,20.021,20.3716,19.9415,20.2007,239684.32783265,0
+BMI.US,D,20130521,000000,20.1907,20.4212,20.0875,20.2881,163234.6375832,0
+BMI.US,D,20130522,000000,20.2732,20.3895,19.5472,19.6893,170513.11527072,0
+BMI.US,D,20130523,000000,19.3584,19.8451,19.1937,19.7299,261992.977732,0
+BMI.US,D,20130524,000000,19.5472,19.721,19.3584,19.6743,69615.230913047,0
+BMI.US,D,20130528,000000,19.9882,20.1372,19.5373,20.0617,162126.10197191,0
+BMI.US,D,20130529,000000,19.8888,20.1044,19.7856,19.9305,49455.186821584,0
+BMI.US,D,20130530,000000,19.9505,20.3021,19.9505,20.1471,67169.606026758,0
+BMI.US,D,20130531,000000,20.014,20.309,19.9792,20.0537,71768.870942595,0
+BMI.US,D,20130603,000000,20.0974,20.4739,19.9505,20.2792,184971.39990107,0
+BMI.US,D,20130604,000000,20.3636,20.3776,20.0388,20.1143,148251.78705506,0
+BMI.US,D,20130605,000000,19.9882,20.1044,19.6545,19.6922,117097.00284079,0
+BMI.US,D,20130606,000000,19.7419,20.021,19.574,19.9822,111550.29740705,0
+BMI.US,D,20130607,000000,20.156,20.3021,20.0567,20.151,40279.814409582,0
+BMI.US,D,20130610,000000,20.2424,20.2574,20.0299,20.1819,53560.091169628,0
+BMI.US,D,20130611,000000,19.9078,20.4928,19.8293,19.8789,131972.12102525,0
+BMI.US,D,20130612,000000,20.008,20.0935,19.438,19.4647,80337.116221442,0
+BMI.US,D,20130613,000000,19.4647,19.8144,19.286,19.7856,112934.70836574,0
+BMI.US,D,20130614,000000,19.7945,19.8561,19.4111,19.4647,63910.450918928,0
+BMI.US,D,20130617,000000,19.8521,19.8701,19.4429,19.6109,90980.467671816,0
+BMI.US,D,20130618,000000,19.6196,20.2335,19.6196,20.164,111426.45555402,0
+BMI.US,D,20130619,000000,20.1332,20.2792,20.0517,20.0567,50103.594572416,0
+BMI.US,D,20130620,000000,19.7746,19.7746,19.2035,19.3059,90694.523881078,0
+BMI.US,D,20130621,000000,19.3883,20.2702,19.3467,20.2207,408477.7529816,0
+BMI.US,D,20130624,000000,19.9018,20.2295,19.4677,19.5005,165876.59711454,0
+BMI.US,D,20130625,000000,19.6595,19.6595,19.2255,19.5005,116004.57673885,0
+BMI.US,D,20130626,000000,19.7419,19.8045,19.2562,19.3564,70833.51255669,0
+BMI.US,D,20130627,000000,19.4598,20.164,19.3883,20.0796,120808.2310544,0
+BMI.US,D,20130628,000000,20.0418,20.2981,19.8701,20.0478,182123.03728134,0
+BMI.US,D,20130701,000000,20.0617,20.5663,20.0418,20.306,110130.64689669,0
+BMI.US,D,20130702,000000,20.2384,20.3179,19.7816,20.1104,68140.203964338,0
+BMI.US,D,20130703,000000,19.9365,20.2007,19.8838,20.0299,76985.331434922,0
+BMI.US,D,20130705,000000,20.174,21.039,20.174,21.0211,62351.855890533,0
+BMI.US,D,20130708,000000,21.0996,21.1492,20.8493,20.885,110089.36627901,0
+BMI.US,D,20130709,000000,21.0171,21.4472,20.6625,20.9367,119793.33196614,0
+BMI.US,D,20130710,000000,20.8722,21.2198,20.8305,21.1731,47315.642612706,0
+BMI.US,D,20130711,000000,21.4065,21.4065,20.5493,21.0767,129663.42696833,0
+BMI.US,D,20130712,000000,20.9546,21.4104,20.9546,21.1879,69386.677249322,0
+BMI.US,D,20130715,000000,21.1452,21.5872,21.0996,21.3946,84997.798641627,0
+BMI.US,D,20130716,000000,21.3588,21.6925,21.3171,21.4928,89480.269614767,0
+BMI.US,D,20130717,000000,21.6826,21.7054,21.3816,21.5425,105735.77138057,0
+BMI.US,D,20130718,000000,21.4878,21.9557,21.4472,21.7104,81069.092051962,0
+BMI.US,D,20130719,000000,21.3767,22.485,20.5961,22.0342,289961.09963044,0
+BMI.US,D,20130722,000000,22.0679,22.2885,21.7293,21.9429,151299.50485284,0
+BMI.US,D,20130723,000000,21.9656,21.9656,21.3489,21.5346,170314.76693701,0
+BMI.US,D,20130724,000000,21.7243,21.7333,21.2416,21.3539,126763.71528759,0
+BMI.US,D,20130725,000000,21.3727,22.2071,21.3489,22.1841,85241.454970356,0
+BMI.US,D,20130726,000000,21.9199,22.0759,21.5168,21.6826,71334.921034817,0
+BMI.US,D,20130729,000000,21.6786,21.8455,21.5168,21.768,70715.71176966,0
+BMI.US,D,20130730,000000,21.8614,21.9021,21.4422,21.8842,73729.196860094,0
+BMI.US,D,20130731,000000,21.9289,22.1643,21.4333,21.4383,153821.64990847,0
+BMI.US,D,20130801,000000,21.6965,22.1047,21.5664,21.9935,60314.002959347,0
+BMI.US,D,20130802,000000,21.9051,22.0252,21.5783,21.8942,126129.40335743,0
+BMI.US,D,20130805,000000,21.8614,22.1236,21.7423,22.0113,69437.019466001,0
+BMI.US,D,20130806,000000,21.786,21.91,21.4571,21.6687,49068.558597486,0
+BMI.US,D,20130807,000000,21.5743,21.7481,21.331,21.3489,78525.803265314,0
+BMI.US,D,20130808,000000,21.4521,22.1156,21.3727,22.0024,55355.294616419,0
+BMI.US,D,20130809,000000,22.0679,22.2517,21.6727,22.0948,49357.522921225,0
+BMI.US,D,20130812,000000,21.9796,22.4712,21.9051,22.3471,56915.903333482,0
+BMI.US,D,20130813,000000,22.3123,22.4265,22.0809,22.2755,69356.471919314,0
+BMI.US,D,20130814,000000,22.2617,22.3421,21.9429,21.9895,54280.991712478,0
+BMI.US,D,20130815,000000,21.6965,21.773,21.0727,21.1692,103786.52075075,0
+BMI.US,D,20130816,000000,21.0122,21.4878,21.0122,21.3856,81186.892838991,0
+BMI.US,D,20130819,000000,21.2863,21.6141,21.1492,21.1492,74677.644222335,0
+BMI.US,D,20130820,000000,21.3588,21.5425,21.2109,21.3261,112677.96306067,0
+BMI.US,D,20130821,000000,21.2366,21.5257,21.0043,21.1829,108344.50504891,0
+BMI.US,D,20130822,000000,21.2316,21.5375,21.1692,21.5078,92861.252886962,0
+BMI.US,D,20130823,000000,21.5018,21.6727,21.2635,21.5813,43120.122274638,0
+BMI.US,D,20130826,000000,21.5783,21.7481,21.4383,21.4472,26948.188588523,0
+BMI.US,D,20130827,000000,21.1095,21.2198,20.6576,20.6994,53977.931568067,0
+BMI.US,D,20130828,000000,20.7441,20.9596,20.5066,20.5354,50622.119404215,0
+BMI.US,D,20130829,000000,20.5404,21.0976,20.5116,20.8225,62773.723666305,0
+BMI.US,D,20130830,000000,20.7579,20.9467,20.162,20.3666,62040.740991453,0
+BMI.US,D,20130903,000000,20.5901,20.7361,20.1352,20.305,65946.290161447,0
+BMI.US,D,20130904,000000,20.3219,20.5712,20.3011,20.4629,74339.344526249,0
+BMI.US,D,20130905,000000,20.4212,20.7172,20.4133,20.4729,40173.088910222,0
+BMI.US,D,20130906,000000,20.6487,20.8453,20.1491,20.3249,46708.515479551,0
+BMI.US,D,20130909,000000,20.452,21.03,20.3566,20.9377,64961.596403196,0
+BMI.US,D,20130910,000000,21.1115,21.1512,20.8225,20.9973,74305.111818907,0
+BMI.US,D,20130911,000000,20.9237,21.1344,20.4043,20.5493,92700.157793587,0
+BMI.US,D,20130912,000000,20.4868,20.5613,20.1937,20.3566,129989.64453241,0
+BMI.US,D,20130913,000000,20.4868,20.7987,20.4769,20.7628,285954.86602709,0
+BMI.US,D,20130916,000000,21.0261,21.0261,20.1352,20.162,181010.47429273,0
+BMI.US,D,20130917,000000,20.162,20.5444,20.162,20.5354,76301.684132415,0
+BMI.US,D,20130918,000000,20.4252,20.8453,20.2037,20.6238,88449.261017173,0
+BMI.US,D,20130919,000000,20.7042,20.7042,20.1937,20.2227,88834.882396937,0
+BMI.US,D,20130920,000000,20.3845,21.0092,20.1937,20.8642,590620.92714961,0
+BMI.US,D,20130923,000000,20.9148,21.0687,20.8413,20.9596,96037.846759437,0
+BMI.US,D,20130924,000000,21.0221,21.4045,20.896,21.2446,89653.446840145,0
+BMI.US,D,20130925,000000,21.3191,21.5198,21.0827,21.1294,77449.486672707,0
+BMI.US,D,20130926,000000,21.2615,21.3608,20.9566,21.3062,48794.696938749,0
+BMI.US,D,20130927,000000,21.0569,21.332,21.0529,21.0737,39432.0514807,0
+BMI.US,D,20130930,000000,20.8503,21.1344,20.7072,21.0092,116777.83318705,0
+BMI.US,D,20131001,000000,21.0261,21.6905,20.9596,21.6041,247514.55621498,0
+BMI.US,D,20131002,000000,21.3995,21.5763,21.1751,21.4462,79260.799628834,0
+BMI.US,D,20131003,000000,21.2893,21.3568,20.7172,20.7361,130984.406734,0
+BMI.US,D,20131004,000000,20.604,21.1562,20.604,20.9884,50871.816798944,0
+BMI.US,D,20131007,000000,20.7579,20.8732,20.4559,20.4918,81684.273939785,0
+BMI.US,D,20131008,000000,20.5256,20.5761,20.3289,20.3984,68744.310564491,0
+BMI.US,D,20131009,000000,20.448,20.5444,20.2404,20.3249,82481.694651988,0
+BMI.US,D,20131010,000000,20.4212,21.0181,20.4212,20.9884,48847.052844096,0
+BMI.US,D,20131011,000000,20.8354,21.6081,20.8354,21.5952,79479.284849223,0
+BMI.US,D,20131014,000000,21.5008,22.0769,21.4413,21.9429,103959.69797612,0
+BMI.US,D,20131015,000000,22.1047,22.1047,21.636,21.8197,109293.95925548,0
+BMI.US,D,20131016,000000,22.1564,22.2041,21.754,22.1564,93134.107701364,0
+BMI.US,D,20131017,000000,22.2091,22.8336,22.1047,22.7472,331436.03826399,0
+BMI.US,D,20131018,000000,22.7472,23.5469,22.7472,23.4823,170888.66820715,0
+BMI.US,D,20131021,000000,23.4584,23.5935,23.0691,23.5608,111867.45337213,0
+BMI.US,D,20131022,000000,23.5379,24.3434,23.5379,24.098,126225.05356912,0
+BMI.US,D,20131023,000000,23.8765,23.8765,23.3194,23.5985,72157.51285536,0
+BMI.US,D,20131024,000000,23.4535,23.7584,23.4535,23.6213,77315.576376339,0
+BMI.US,D,20131025,000000,23.7266,23.8637,23.5002,23.8488,80123.665222721,0
+BMI.US,D,20131028,000000,23.7921,24.1736,23.7266,24.1328,111152.59389528,0
+BMI.US,D,20131029,000000,24.256,24.4566,24.1557,24.3832,98700.950021781,0
+BMI.US,D,20131030,000000,24.3434,24.4695,23.9114,24.0583,121923.81457603,0
+BMI.US,D,20131031,000000,24.1229,24.1825,23.4962,23.5002,118858.98042458,0
+BMI.US,D,20131101,000000,23.4495,23.7077,23.0651,23.392,164558.63788187,0
+BMI.US,D,20131104,000000,23.4535,23.6869,23.3561,23.6342,134197.24700248,0
+BMI.US,D,20131105,000000,23.5111,23.515,22.9847,23.1893,181490.73903985,0
+BMI.US,D,20131106,000000,23.3194,23.4197,23.1327,23.4008,78680.857292687,0
+BMI.US,D,20131107,000000,23.4773,23.5419,22.8336,22.9648,145460.81456235,0
+BMI.US,D,20131108,000000,22.9409,23.379,22.8416,23.2479,93117.998192027,0
+BMI.US,D,20131111,000000,23.1068,23.4773,23.0512,23.361,120164.85752524,0
+BMI.US,D,20131112,000000,23.2986,23.5558,23.2161,23.382,167872.16258372,0
+BMI.US,D,20131113,000000,23.234,23.6601,23.1138,23.6472,96782.911566293,0
+BMI.US,D,20131114,000000,23.5339,23.7514,23.3085,23.4634,81963.169820189,0
+BMI.US,D,20131115,000000,23.3513,23.8111,23.1386,23.7415,96475.824044548,0
+BMI.US,D,20131118,000000,23.7544,23.9164,23.4584,23.7783,121549.26848393,0
+BMI.US,D,20131119,000000,23.7226,24.0176,23.3343,23.4823,63806.745952569,0
+BMI.US,D,20131120,000000,23.5072,23.6522,23.1764,23.3561,66943.066051701,0
+BMI.US,D,20131121,000000,23.4197,23.9591,23.4008,23.9164,58090.89067078,0
+BMI.US,D,20131122,000000,23.967,24.2709,23.8637,24.1457,116922.81877108,0
+BMI.US,D,20131125,000000,24.2749,24.4864,24.0533,24.3335,67470.652482501,0
+BMI.US,D,20131126,000000,24.2927,24.5798,24.1597,24.5142,79766.235484296,0
+BMI.US,D,20131127,000000,24.5798,24.8191,24.3385,24.7675,47139.444854328,0
+BMI.US,D,20131129,000000,24.9273,24.9273,24.6841,24.9006,27406.302760307,0
+BMI.US,D,20131202,000000,24.8151,24.8151,23.9371,24.0483,106411.36392841,0
+BMI.US,D,20131203,000000,23.9233,24.4825,23.9233,24.0623,102855.18974217,0
+BMI.US,D,20131204,000000,23.8954,24.3145,23.7246,23.7763,80128.699444389,0
+BMI.US,D,20131205,000000,23.6452,24.4239,23.6095,24.4199,80247.507075752,0
+BMI.US,D,20131206,000000,24.6076,24.8092,24.4705,24.7814,54894.159911634,0
+BMI.US,D,20131209,000000,24.8876,24.8876,24.3792,24.5092,92615.582869565,0
+BMI.US,D,20131210,000000,24.3969,24.7288,24.2053,24.3335,87309.513231549,0
+BMI.US,D,20131211,000000,24.4239,24.4427,23.5359,23.6719,79278.922826839,0
+BMI.US,D,20131212,000000,23.6312,24.0563,23.6312,23.7435,93308.291771075,0
+BMI.US,D,20131213,000000,23.8825,23.9858,23.5359,23.6679,73370.760277335,0
+BMI.US,D,20131216,000000,23.7246,24.4606,23.7246,24.3235,54300.121754816,0
+BMI.US,D,20131217,000000,24.108,24.2967,23.8954,24.2153,168477.27602821,0
+BMI.US,D,20131218,000000,24.261,24.9234,24.1646,24.8976,79412.833123207,0
+BMI.US,D,20131219,000000,24.9273,24.9323,24.3999,24.4099,97083.958022036,0
+BMI.US,D,20131220,000000,24.3185,25.2989,24.3185,24.8638,461688.46916748,0
+BMI.US,D,20131223,000000,24.9234,24.9234,24.5798,24.9006,82815.966970739,0
+BMI.US,D,20131224,000000,25.0029,25.4131,24.5698,24.9273,324442.49752289,0
+BMI.US,D,20131226,000000,24.8638,25.5461,24.7536,25.0088,525053.21045759,0
+BMI.US,D,20131227,000000,25.132,25.2622,24.975,25.0903,65169.006335915,0
+BMI.US,D,20131230,000000,25.0088,25.1419,24.7536,24.8092,70024.009712485,0
+BMI.US,D,20131231,000000,24.965,24.965,24.4944,24.7068,112334.62914292,0
+BMI.US,D,20140102,000000,24.6691,24.7248,23.8865,24.0425,87762.593181664,0
+BMI.US,D,20140103,000000,24.0385,24.7168,24.0385,24.5897,122346.68919613,0
+BMI.US,D,20140106,000000,24.8569,25.1449,24.0623,24.1944,118584.11192151,0
+BMI.US,D,20140107,000000,24.2153,24.4745,24.0385,24.3235,76786.983101205,0
+BMI.US,D,20140108,000000,24.261,24.3742,23.8488,24.256,158219.54595759,0
+BMI.US,D,20140109,000000,24.2878,24.4785,23.8717,24.3434,247988.77989611,0
+BMI.US,D,20140110,000000,24.4099,24.4099,23.8398,24.0623,202410.95060318,0
+BMI.US,D,20140113,000000,23.8915,24.2053,23.3531,23.6719,136148.51132098,0
+BMI.US,D,20140114,000000,23.7901,23.8745,23.394,23.6005,100644.1595856,0
+BMI.US,D,20140115,000000,23.7991,24.2749,23.7296,24.0483,97106.108597375,0
+BMI.US,D,20140116,000000,24.0246,24.2203,23.9531,24.0106,69515.553324022,0
+BMI.US,D,20140117,000000,23.9183,24.098,23.7763,24.092,240940.86956098,0
+BMI.US,D,20140121,000000,24.2362,24.4745,24.2053,24.4059,91344.945320577,0
+BMI.US,D,20140122,000000,24.3572,24.697,24.241,24.5798,113209.57686881,0
+BMI.US,D,20140123,000000,24.5232,24.5232,24.102,24.3532,207297.16615408,0
+BMI.US,D,20140124,000000,24.3087,24.3335,23.5716,23.8358,135525.27467848,0
+BMI.US,D,20140127,000000,23.8617,23.8617,23.3213,23.4217,113710.98534693,0
+BMI.US,D,20140128,000000,23.526,23.6989,23.3571,23.6362,87847.168105686,0
+BMI.US,D,20140129,000000,23.4317,23.6362,22.8109,22.9132,187319.360887,0
+BMI.US,D,20140130,000000,22.9509,23.4555,22.8069,23.1843,115515.25039273,0
+BMI.US,D,20140131,000000,23.0284,23.1843,22.6659,23.0929,228134.81648204,0
+BMI.US,D,20140203,000000,22.9946,23.1188,22.1136,22.1831,159249.54771085,0
+BMI.US,D,20140204,000000,22.4325,22.6073,21.764,22.2199,114691.65172785,0
+BMI.US,D,20140205,000000,22.0073,22.4166,21.7134,21.912,159496.22457259,0
+BMI.US,D,20140206,000000,22.1066,23.7206,22.1066,23.2628,290735.36292297,0
+BMI.US,D,20140207,000000,23.371,23.5309,22.8327,23.3303,145382.28070433,0
+BMI.US,D,20140210,000000,23.4077,23.4127,22.8189,23.24,123474.35484976,0
+BMI.US,D,20140211,000000,23.2498,23.517,23.0413,23.4366,85415.639040067,0
+BMI.US,D,20140212,000000,23.4366,23.7852,23.3213,23.6679,135558.50054149,0
+BMI.US,D,20140213,000000,23.4415,23.6621,23.2687,23.5776,190876.54191757,0
+BMI.US,D,20140214,000000,23.4743,23.8398,23.3473,23.8041,104079.51245182,0
+BMI.US,D,20140218,000000,23.8398,24.0335,23.6939,23.9154,207943.56021625,0
+BMI.US,D,20140219,000000,23.7852,23.9183,23.6581,23.7524,103982.8553958,0
+BMI.US,D,20140220,000000,23.8488,24.098,23.7107,24.0106,57381.0654156,0
+BMI.US,D,20140221,000000,24.0842,24.0842,23.7524,23.8318,103377.7419513,0
+BMI.US,D,20140224,000000,23.8785,24.241,23.8438,24.0077,53425.174028927,0
+BMI.US,D,20140225,000000,24.0563,24.4239,24.0563,24.1944,107132.26447126,0
+BMI.US,D,20140226,000000,24.246,24.5192,24.1367,24.4119,44312.225965608,0
+BMI.US,D,20140227,000000,24.3652,24.8797,24.3652,24.845,99115.769887219,0
+BMI.US,D,20140228,000000,24.7923,25.2542,24.7794,24.978,92758.554764936,0
+BMI.US,D,20140303,000000,24.9224,24.9224,24.2053,24.3285,184431.73133826,0
+BMI.US,D,20140304,000000,24.7546,25.4835,24.6911,24.8708,186908.56839889,0
+BMI.US,D,20140305,000000,24.7794,24.9303,24.6086,24.7873,62230.027726167,0
+BMI.US,D,20140306,000000,24.8171,24.9443,24.5619,24.7138,66846.408995675,0
+BMI.US,D,20140307,000000,24.9096,24.9096,24.5619,24.7268,74394.720964596,0
+BMI.US,D,20140310,000000,24.7367,24.8857,24.4159,24.8171,74140.996192531,0
+BMI.US,D,20140311,000000,24.7873,24.7873,24.092,24.2272,91331.856344239,0
+BMI.US,D,20140312,000000,24.1597,24.5698,24.092,24.4348,136222.01095733,0
+BMI.US,D,20140313,000000,24.5291,24.5768,23.8785,24.0703,64655.515725785,0
+BMI.US,D,20140314,000000,24.0196,24.2053,23.818,23.9611,49233.681068194,0
+BMI.US,D,20140317,000000,23.8388,24.4924,23.8388,24.1944,80714.682846537,0
+BMI.US,D,20140318,000000,24.2153,24.6046,24.2023,24.5192,76483.922956794,0
+BMI.US,D,20140319,000000,24.5559,24.7724,24.1726,24.4348,57730.440399357,0
+BMI.US,D,20140320,000000,24.3195,24.7048,24.097,24.6244,70312.974036224,0
+BMI.US,D,20140321,000000,24.7268,25.0108,24.5192,24.7407,283092.4075867,0
+BMI.US,D,20140324,000000,24.6424,24.8757,24.3572,24.699,88961.744782969,0
+BMI.US,D,20140325,000000,24.8896,24.9303,24.6464,24.7456,55943.291707235,0
+BMI.US,D,20140326,000000,24.9393,24.9443,24.1417,24.2312,99377.549413953,0
+BMI.US,D,20140327,000000,24.1726,24.3484,23.9918,24.112,58691.976737935,0
+BMI.US,D,20140328,000000,24.102,24.6761,24.0832,24.2927,84772.265510903,0
+BMI.US,D,20140331,000000,24.4159,25.1578,24.3792,25.0635,83307.30700553,0
+BMI.US,D,20140401,000000,25.0585,25.5849,25.0436,25.5114,90993.556648153,0
+BMI.US,D,20140402,000000,25.6266,25.7766,25.3694,25.6843,44746.175873386,0
+BMI.US,D,20140403,000000,25.7547,25.9097,25.2035,25.5254,64784.391800484,0
+BMI.US,D,20140404,000000,25.5948,25.7806,24.7367,24.997,109824.56621928,0
+BMI.US,D,20140407,000000,24.9303,24.9303,24.3444,24.7088,83485.518452577,0
+BMI.US,D,20140408,000000,24.6424,25.0982,24.5331,24.8539,78313.359110926,0
+BMI.US,D,20140409,000000,24.9224,25.1618,24.7048,25.0982,53747.364215675,0
+BMI.US,D,20140410,000000,25.1122,25.1122,24.0703,24.2362,93348.565544419,0
+BMI.US,D,20140411,000000,24.1825,24.2709,23.6562,23.8081,71356.064765822,0
+BMI.US,D,20140414,000000,24.0832,24.2362,23.6611,23.9611,54937.454217979,0
+BMI.US,D,20140415,000000,24.122,24.122,23.3363,23.8855,59260.843786412,0
+BMI.US,D,20140416,000000,24.122,24.4019,23.9044,24.1944,79116.820889132,0
+BMI.US,D,20140417,000000,23.8815,24.1646,22.9807,23.1655,170691.32671777,0
+BMI.US,D,20140421,000000,23.2598,23.965,23.232,23.5608,87276.287368541,0
+BMI.US,D,20140422,000000,23.6611,24.0285,23.6342,23.7474,95496.164507965,0
+BMI.US,D,20140423,000000,23.6879,24.0077,23.5329,23.7654,148024.24023566,0
+BMI.US,D,20140424,000000,23.8428,23.8428,23.1684,23.3104,196956.87484811,0
+BMI.US,D,20140425,000000,23.1913,23.2131,22.648,22.9847,108253.88905888,0
+BMI.US,D,20140428,000000,22.7652,23.237,22.7414,23.0374,111589.56433607,0
+BMI.US,D,20140429,000000,23.1953,23.228,22.6291,22.6987,47131.390099659,0
+BMI.US,D,20140430,000000,22.5238,22.6152,22.0322,22.5357,145607.81383505,0
+BMI.US,D,20140501,000000,22.5357,22.7652,22.1603,22.4423,156716.32736754,0
+BMI.US,D,20140502,000000,22.4385,22.9052,22.3331,22.503,75525.407151217,0
+BMI.US,D,20140505,000000,22.359,22.8109,22.2091,22.5307,97469.579401801,0
+BMI.US,D,20140506,000000,22.489,22.6907,22.1633,22.1663,214412.53505956,0
+BMI.US,D,20140507,000000,22.2865,22.516,21.8306,22.4613,213603.03221534,0
+BMI.US,D,20140508,000000,22.4066,22.7792,21.8306,21.9309,121409.31712155,0
+BMI.US,D,20140509,000000,21.9001,22.4106,21.5813,22.364,103430.09785665,0
+BMI.US,D,20140512,000000,22.4345,23.3493,22.3451,23.2131,154892.93227941,0
+BMI.US,D,20140513,000000,23.1575,23.3104,22.648,22.6987,127832.98396986,0
+BMI.US,D,20140514,000000,22.6659,22.6659,21.761,21.782,95212.234405893,0
+BMI.US,D,20140515,000000,21.6141,21.779,21.1364,21.6408,106836.25223718,0
+BMI.US,D,20140516,000000,21.5813,22.2031,21.5248,22.1762,104794.37192866,0
+BMI.US,D,20140519,000000,22.0005,22.5437,22.0005,22.3242,57398.181769272,0
+BMI.US,D,20140520,000000,22.1941,22.1941,21.7064,21.9965,148111.83569269,0
+BMI.US,D,20140521,000000,22.0322,22.3152,21.6925,22.0889,114238.57177774,0
+BMI.US,D,20140522,000000,22.1156,22.6699,22.0987,22.2914,67186.722380429,0
+BMI.US,D,20140523,000000,22.3688,22.8675,22.3501,22.6659,103404.92674831,0
+BMI.US,D,20140527,000000,22.8923,23.373,22.6738,23.0473,70898.957438374,0
+BMI.US,D,20140528,000000,23.0988,23.0988,22.6887,22.8913,65510.326565002,0
+BMI.US,D,20140529,000000,22.8625,22.8764,22.5696,22.656,58480.53942788,0
+BMI.US,D,20140530,000000,22.7394,22.7394,22.496,22.6093,60781.178730133,0
+BMI.US,D,20140602,000000,22.7215,22.7215,22.1306,22.3758,70328.076701228,0
+BMI.US,D,20140603,000000,22.356,22.6977,22.2498,22.518,136601.59127109,0
+BMI.US,D,20140604,000000,22.505,22.5794,22.356,22.4593,54416.915697513,0
+BMI.US,D,20140605,000000,22.6133,23.5429,22.4405,23.5399,103038.43541088,0
+BMI.US,D,20140606,000000,23.7167,23.9878,23.5955,23.7494,74264.838045564,0
+BMI.US,D,20140609,000000,23.8328,24.0783,23.4247,23.9213,58730.23682261,0
+BMI.US,D,20140610,000000,23.82,23.8974,23.6095,23.8488,40527.498115645,0
+BMI.US,D,20140611,000000,23.6899,23.7961,23.2658,23.4872,67153.49651742,0
+BMI.US,D,20140612,000000,23.5052,23.5052,23.0938,23.2836,49554.864410609,0
+BMI.US,D,20140613,000000,23.4405,23.5012,23.1307,23.2926,55174.062636372,0
+BMI.US,D,20140616,000000,23.2658,23.5905,22.8625,23.0571,140512.17466276,0
+BMI.US,D,20140617,000000,23.0423,23.3154,22.8913,23.2807,83285.156430192,0
+BMI.US,D,20140618,000000,23.228,23.4922,22.9459,23.4405,59443.082610792,0
+BMI.US,D,20140619,000000,23.4535,23.513,23.2568,23.4207,82857.247588416,0
+BMI.US,D,20140620,000000,23.5012,24.3444,23.3423,24.2887,343646.03949744,0
+BMI.US,D,20140623,000000,24.092,24.2709,23.7167,23.7684,77496.808356386,0
+BMI.US,D,20140624,000000,23.7684,24.1259,23.5578,23.6322,81442.631299723,0
+BMI.US,D,20140625,000000,23.4872,23.9551,23.4733,23.8538,80560.635663499,0
+BMI.US,D,20140626,000000,23.9312,23.9878,23.6512,23.8944,54042.369605418,0
+BMI.US,D,20140627,000000,23.6679,24.2808,23.6679,24.245,133433.05215329,0
+BMI.US,D,20140630,000000,24.0743,24.0743,23.8765,24.0325,89563.837694456,0
+BMI.US,D,20140701,000000,24.1716,24.7993,24.1407,24.5967,84957.524868284,0
+BMI.US,D,20140702,000000,24.5748,24.5748,23.8677,23.9351,97707.194664529,0
+BMI.US,D,20140703,000000,24.0783,24.2838,23.9174,24.2193,34061.543805334,0
+BMI.US,D,20140707,000000,24.0703,24.1716,23.6272,23.6899,97909.57037558,0
+BMI.US,D,20140708,000000,23.7396,23.9174,23.513,23.8637,84101.707184733,0
+BMI.US,D,20140709,000000,23.9312,24.2838,23.6362,24.1547,99513.473398987,0
+BMI.US,D,20140710,000000,23.7723,23.9501,23.3551,23.365,73624.485049401,0
+BMI.US,D,20140711,000000,23.5429,23.5429,23.1406,23.1535,48444.31511066,0
+BMI.US,D,20140714,000000,23.3154,23.5012,23.223,23.3154,68820.830733845,0
+BMI.US,D,20140715,000000,23.4067,23.4067,22.4365,22.5794,104168.11475317,0
+BMI.US,D,20140716,000000,22.633,22.633,22.3123,22.4593,62202.84292916,0
+BMI.US,D,20140717,000000,22.3659,22.4553,21.9557,22.0252,62442.471880555,0
+BMI.US,D,20140718,000000,21.9468,22.7632,21.6002,22.6639,158468.23650799,0
+BMI.US,D,20140721,000000,23.1347,23.3194,22.8229,23.1485,124827.55363409,0
+BMI.US,D,20140722,000000,23.3154,24.3892,23.3114,24.3602,184907.96870805,0
+BMI.US,D,20140723,000000,24.3245,24.4665,23.8458,23.9501,93322.387591746,0
+BMI.US,D,20140724,000000,23.9501,24.0743,23.2926,23.4207,47972.105118206,0
+BMI.US,D,20140725,000000,23.2469,23.4962,23.1406,23.2518,89973.623338227,0
+BMI.US,D,20140728,000000,23.3551,23.3551,22.7394,23.0344,73530.848526377,0
+BMI.US,D,20140729,000000,23.0284,23.1863,22.7592,22.8456,47836.181133172,0
+BMI.US,D,20140730,000000,23.0671,23.0671,22.7792,22.8863,60760.034999126,0
+BMI.US,D,20140731,000000,22.7792,22.9797,22.7792,22.7792,150770.9115777,0
+BMI.US,D,20140801,000000,22.8278,22.8665,22.3123,22.492,111797.98111311,0
+BMI.US,D,20140804,000000,22.5696,22.9052,22.3758,22.8536,90053.164040581,0
+BMI.US,D,20140805,000000,22.6977,23.1307,22.5993,22.8863,52005.523518565,0
+BMI.US,D,20140806,000000,22.7304,23.1436,22.6728,22.9052,78116.017621543,0
+BMI.US,D,20140807,000000,22.9221,23.228,22.7959,22.8625,38092.948517026,0
+BMI.US,D,20140808,000000,22.8229,23.36,22.8229,23.3114,100715.64553329,0
+BMI.US,D,20140811,000000,23.5052,23.8408,23.4207,23.4733,64651.48834845,0
+BMI.US,D,20140812,000000,23.4347,23.5429,23.0423,23.2141,45706.705367629,0
+BMI.US,D,20140813,000000,23.232,23.5012,23.0938,23.3513,70239.474399872,0
+BMI.US,D,20140814,000000,23.2976,23.6819,23.1744,23.513,69645.436243054,0
+BMI.US,D,20140815,000000,23.8161,23.8161,23.1347,23.4535,155386.28600288,0
+BMI.US,D,20140818,000000,23.7911,24.1676,23.6362,24.1547,94875.948398474,0
+BMI.US,D,20140819,000000,24.111,24.2053,24.0057,24.1259,51394.369008077,0
+BMI.US,D,20140820,000000,23.9451,24.0643,23.7107,23.9312,40391.574130611,0
+BMI.US,D,20140821,000000,23.8458,23.9174,23.374,23.8061,69541.731276695,0
+BMI.US,D,20140822,000000,23.7684,23.9591,23.4247,23.6899,67286.399969455,0
+BMI.US,D,20140825,000000,23.7822,23.9591,23.37,23.6779,41904.861163995,0
+BMI.US,D,20140826,000000,23.8577,23.964,23.6899,23.8488,55161.980504369,0
+BMI.US,D,20140827,000000,23.8488,23.8765,23.5339,23.6621,38719.205692518,0
+BMI.US,D,20140828,000000,23.4813,23.5856,23.4386,23.4714,27156.605365576,0
+BMI.US,D,20140829,000000,23.5289,23.9074,23.3403,23.8577,75062.258757766,0
+BMI.US,D,20140902,000000,23.8885,24.1944,23.8368,24.122,75071.320356768,0
+BMI.US,D,20140903,000000,24.2719,24.2719,23.6989,23.8368,94494.354396043,0
+BMI.US,D,20140904,000000,23.9174,24.0474,23.8161,23.8637,35421.790500013,0
+BMI.US,D,20140905,000000,23.7206,24.0663,23.6134,24.0276,57630.762810331,0
+BMI.US,D,20140908,000000,24.0523,24.1606,23.8765,24.092,40645.298902675,0
+BMI.US,D,20140909,000000,24.117,24.117,23.7107,23.9739,82415.242925971,0
+BMI.US,D,20140910,000000,23.8974,23.9838,23.6402,23.7911,60430.796902043,0
+BMI.US,D,20140911,000000,23.5617,24.0236,23.5617,23.9074,32907.700199041,0
+BMI.US,D,20140912,000000,23.9739,23.9739,23.3184,23.4912,58307.362202503,0
+BMI.US,D,20140915,000000,23.5002,23.6362,23.2498,23.4147,79004.054323769,0
+BMI.US,D,20140916,000000,23.2956,23.6362,23.2161,23.4574,56110.427866611,0
+BMI.US,D,20140917,000000,23.4048,23.7584,23.3443,23.5111,63130.146560396,0
+BMI.US,D,20140918,000000,23.6581,23.9134,23.2628,23.6492,63741.301070886,0
+BMI.US,D,20140919,000000,23.6621,23.8101,23.372,23.4714,241513.76398679,0
+BMI.US,D,20140922,000000,23.3213,23.4862,23.1893,23.3493,85895.903787189,0
+BMI.US,D,20140923,000000,23.3045,23.4087,23.1764,23.2956,114059.35348635,0
+BMI.US,D,20140924,000000,23.4048,23.5945,23.1972,23.4287,68670.81092814,0
+BMI.US,D,20140925,000000,23.3045,23.396,22.9956,23.1048,89531.618675781,0
+BMI.US,D,20140926,000000,23.0254,23.377,23.0254,23.2817,56965.238705828,0
+BMI.US,D,20140929,000000,22.9429,23.4525,22.9341,23.2061,75294.839798826,0
+BMI.US,D,20140930,000000,23.2866,23.4614,22.9519,23.1138,193893.04754101,0
+BMI.US,D,20141001,000000,23.1645,23.1893,22.4593,22.5794,113524.71914523,0
+BMI.US,D,20141002,000000,22.491,22.9371,22.4503,22.7354,56558.473595058,0
+BMI.US,D,20141003,000000,23.0164,23.1168,22.5993,22.6758,54430.004673849,0
+BMI.US,D,20141006,000000,22.642,22.6738,22.3162,22.3471,121274.39998086,0
+BMI.US,D,20141007,000000,22.2587,22.2825,21.9289,21.9716,118466.31113447,0
+BMI.US,D,20141008,000000,21.8107,22.9102,21.7452,22.7841,103398.88568231,0
+BMI.US,D,20141009,000000,22.6817,22.7742,22.2735,22.3341,118421.00313947,0
+BMI.US,D,20141010,000000,22.4503,22.5794,22.2179,22.3798,129969.50764574,0
+BMI.US,D,20141013,000000,22.4683,23.1764,22.4503,22.8774,102803.84068116,0
+BMI.US,D,20141014,000000,23.0125,23.5856,23.0125,23.2061,99740.013374045,0
+BMI.US,D,20141015,000000,22.8416,23.9361,22.8416,23.7206,144089.49258,0
+BMI.US,D,20141016,000000,23.363,24.262,22.9619,23.5617,194145.76546873,0
+BMI.US,D,20141017,000000,23.6452,23.9213,22.9519,23.1008,156760.62851822,0
+BMI.US,D,20141020,000000,23.1008,23.964,22.9469,23.9451,131541.19165047,0
+BMI.US,D,20141021,000000,23.9958,24.3552,23.9958,24.3116,95848.560024722,0
+BMI.US,D,20141022,000000,24.4646,24.4646,23.7444,23.82,61435.627546965,0
+BMI.US,D,20141023,000000,23.9918,24.6761,23.8974,24.395,119521.48399608,0
+BMI.US,D,20141024,000000,24.4685,24.5371,24.1447,24.4646,85471.015478415,0
+BMI.US,D,20141027,000000,24.2113,24.7645,24.1417,24.5947,63286.207432102,0
+BMI.US,D,20141028,000000,24.6911,25.6146,24.3762,25.4797,157034.49017695,0
+BMI.US,D,20141029,000000,25.6058,25.8143,25.1836,25.5343,120636.06067337,0
+BMI.US,D,20141030,000000,25.3754,26.0348,24.999,25.8421,105577.6968202,0
+BMI.US,D,20141031,000000,26.4639,26.4639,25.9037,26.0755,178447.0486194,0
+BMI.US,D,20141103,000000,25.9932,26.2514,25.6863,25.8093,123614.30621212,0
+BMI.US,D,20141104,000000,25.6008,26.0934,25.1429,25.9971,71121.470036098,0
+BMI.US,D,20141105,000000,26.1122,26.3784,25.6683,25.9742,89931.335876216,0
+BMI.US,D,20141106,000000,25.9037,26.3198,25.4121,26.1361,76733.620351524,0
+BMI.US,D,20141107,000000,26.2146,26.2284,25.7786,26.1589,100464.94129423,0
+BMI.US,D,20141110,000000,26.1977,26.5313,25.9742,26.4639,110561.57627147,0
+BMI.US,D,20141111,000000,26.5176,26.5176,25.8808,26.3099,72844.180690869,0
+BMI.US,D,20141112,000000,26.2781,26.6814,25.9932,26.594,95818.354694714,0
+BMI.US,D,20141113,000000,26.7261,26.8015,26.0119,26.1122,66302.713055537,0
+BMI.US,D,20141114,000000,26.2067,26.5076,25.719,26.0209,73177.446165286,0
+BMI.US,D,20141117,000000,25.8808,25.9087,25.2412,25.3694,209127.60915254,0
+BMI.US,D,20141118,000000,25.3981,25.6098,24.97,25.4211,173483.30605481,0
+BMI.US,D,20141119,000000,25.1658,25.6286,24.7983,25.3029,87493.765744596,0
+BMI.US,D,20141120,000000,25.1975,25.4994,25.0128,25.4498,119170.09532366,0
+BMI.US,D,20141121,000000,25.6098,25.9275,25.1975,25.2979,76279.533557076,0
+BMI.US,D,20141124,000000,25.5254,26.0576,25.3217,26.0069,109223.48015212,0
+BMI.US,D,20141125,000000,26.1222,26.1599,25.6266,25.7,47672.065506797,0
+BMI.US,D,20141126,000000,25.6326,25.9742,25.4101,25.713,53938.664639057,0
+BMI.US,D,20141128,000000,25.708,25.7467,25.2233,25.3247,50640.242602218,0
+BMI.US,D,20141201,000000,25.0535,25.3674,24.986,25.1906,93120.011880694,0
+BMI.US,D,20141202,000000,25.0893,25.8093,25.0833,25.6544,49901.218861364,0
+BMI.US,D,20141203,000000,25.5849,26.151,25.126,25.866,66258.41190486,0
+BMI.US,D,20141204,000000,25.866,25.866,25.3009,25.5749,85504.241341424,0
+BMI.US,D,20141205,000000,25.2502,25.9127,25.2502,25.718,81728.575090463,0
+BMI.US,D,20141208,000000,25.713,25.8133,24.976,25.1806,95852.587402056,0
+BMI.US,D,20141209,000000,24.8598,26.0666,24.6224,25.9782,94259.759666318,0
+BMI.US,D,20141210,000000,25.9514,25.9514,25.2622,25.3009,66423.534375568,0
+BMI.US,D,20141211,000000,25.4975,25.9127,25.2372,25.3276,45983.587559366,0
+BMI.US,D,20141212,000000,24.9155,25.2185,24.5947,25.1012,96318.756328509,0
+BMI.US,D,20141215,000000,25.1112,25.4329,25.0436,25.13,92357.830720167,0
+BMI.US,D,20141216,000000,25.2859,25.6226,24.8777,25.1399,205555.32545697,0
+BMI.US,D,20141217,000000,25.3147,25.9514,24.838,25.7984,148432.01219076,0
+BMI.US,D,20141218,000000,26.1927,26.3516,25.866,26.0944,99387.617857289,0
+BMI.US,D,20141219,000000,25.9971,26.0537,25.5104,25.8193,359307.50310642,0
+BMI.US,D,20141222,000000,25.9832,26.7818,25.8273,26.738,132474.53634771,0
+BMI.US,D,20141223,000000,26.8343,27.2158,26.6466,26.9227,120078.26891255,0
+BMI.US,D,20141224,000000,26.9267,27.1353,26.6158,26.876,44288.061701602,0
+BMI.US,D,20141226,000000,27.0926,27.4143,27.0926,27.3012,51748.7782135,0
+BMI.US,D,20141229,000000,27.3696,27.6577,27.2733,27.5535,53481.557311609,0
+BMI.US,D,20141230,000000,27.6498,27.6945,27.2574,27.5982,85276.694522032,0
+BMI.US,D,20141231,000000,27.5932,28.0004,27.1799,27.2833,90590.818914717,0
+BMI.US,D,20150102,000000,27.2574,27.2673,26.3566,26.9039,94751.099701109,0
+BMI.US,D,20150105,000000,26.8265,26.9505,26.1639,26.1838,100809.28205631,0
+BMI.US,D,20150106,000000,26.3387,26.3387,25.2372,25.5104,133255.84755057,0
+BMI.US,D,20150107,000000,25.6803,25.6803,25.1519,25.5849,145397.38336933,0
+BMI.US,D,20150108,000000,25.9127,26.3109,25.8193,26.0944,63999.053220284,0
+BMI.US,D,20150109,000000,26.0944,26.1927,25.5908,25.6445,49781.404385667,0
+BMI.US,D,20150112,000000,25.6166,25.6663,25.2273,25.5104,80215.288057077,0
+BMI.US,D,20150113,000000,25.723,26.0209,25.3524,25.852,109192.26797778,0
+BMI.US,D,20150114,000000,25.6713,26.0795,25.2045,25.8898,110293.75567873,0
+BMI.US,D,20150115,000000,25.8093,26.0944,25.4101,25.6038,134739.93609828,0
+BMI.US,D,20150116,000000,25.4597,26.3884,25.4597,26.3447,108443.17579359,0
+BMI.US,D,20150120,000000,26.4728,26.9177,25.872,26.2205,84294.014452448,0
+BMI.US,D,20150121,000000,26.2205,26.4371,25.7984,26.2205,91223.117156212,0
+BMI.US,D,20150122,000000,26.4023,26.9754,25.8273,26.738,69458.163197006,0
+BMI.US,D,20150123,000000,26.8265,26.8482,26.4817,26.5096,36603.825747647,0
+BMI.US,D,20150126,000000,26.6337,26.9177,25.9882,26.7618,105050.11038939,0
+BMI.US,D,20150127,000000,26.4996,26.5493,26.2116,26.4689,48472.506752,0
+BMI.US,D,20150128,000000,26.7439,26.7906,26.3447,26.6516,106303.63158472,0
+BMI.US,D,20150129,000000,26.592,27.5653,26.0895,27.5295,115022.9035136,0
+BMI.US,D,20150130,000000,27.2158,27.6855,27.1254,27.5167,230915.72053142,0
+BMI.US,D,20150202,000000,27.5435,27.5435,26.9227,27.3399,102622.60870112,0
+BMI.US,D,20150203,000000,27.3866,28.1196,27.2476,28.0173,95521.335616305,0
+BMI.US,D,20150204,000000,27.8881,28.1463,27.0887,27.319,146230.04363321,0
+BMI.US,D,20150205,000000,27.2673,28.2,27.2673,27.9636,116060.96002154,0
+BMI.US,D,20150206,000000,27.8226,28.0262,27.028,27.4978,193464.1318549,0
+BMI.US,D,20150209,000000,27.5245,27.6805,26.5623,26.7579,189005.82514576,0
+BMI.US,D,20150210,000000,26.7818,26.8165,26.1222,26.5235,224182.95247271,0
+BMI.US,D,20150211,000000,26.5672,26.9317,26.1739,26.8899,88810.718132931,0
+BMI.US,D,20150212,000000,27.2028,27.4143,26.7618,27.3637,97400.107142783,0
+BMI.US,D,20150213,000000,27.2476,27.6945,26.7946,27.6199,116516.05366031,0
+BMI.US,D,20150217,000000,27.5575,27.5575,27.0241,27.0926,66394.335889894,0
+BMI.US,D,20150218,000000,27.1491,27.3866,27.0548,27.319,60790.240329135,0
+BMI.US,D,20150219,000000,27.3696,27.5653,27.324,27.3637,42628.782239847,0
+BMI.US,D,20150220,000000,27.4143,27.4978,26.9784,27.4183,80354.232575113,0
+BMI.US,D,20150223,000000,27.4183,27.5702,27.1969,27.5535,87903.551388366,0
+BMI.US,D,20150224,000000,27.4511,27.5623,27.1353,27.46,97400.107142783,0
+BMI.US,D,20150225,000000,27.4888,27.6259,27.0051,27.1601,91020.741445159,0
+BMI.US,D,20150226,000000,27.2246,27.2246,26.7162,26.8879,92495.768393869,0
+BMI.US,D,20150227,000000,26.9297,27.1294,26.7965,26.9297,74045.34598084,0
+BMI.US,D,20150302,000000,27.027,27.5653,26.9734,27.3687,186930.71897423,0
+BMI.US,D,20150303,000000,27.2624,27.4283,26.8205,27.2525,94333.25930267,0
+BMI.US,D,20150304,000000,27.2276,27.2276,26.5206,26.5593,119707.7501978,0
+BMI.US,D,20150305,000000,26.5553,26.9684,26.3764,26.8502,155053.02052845,0
+BMI.US,D,20150306,000000,26.6228,27.0231,26.0119,26.1282,108644.54466031,0
+BMI.US,D,20150309,000000,26.2574,26.3993,25.9475,26.1083,61156.731666561,0
+BMI.US,D,20150310,000000,25.8362,26.0576,25.6485,25.8421,84359.459334132,0
+BMI.US,D,20150311,000000,25.7409,26.2614,25.7,26.0855,101053.94522939,0
+BMI.US,D,20150312,000000,26.3308,26.6775,26.0994,26.443,140959.21354686,0
+BMI.US,D,20150313,000000,26.4738,26.6814,25.8928,26.5293,147245.9495658,0
+BMI.US,D,20150316,000000,26.7926,26.8422,26.3407,26.5691,110816.30788786,0
+BMI.US,D,20150317,000000,26.4916,26.9386,26.4916,26.7499,188668.53229401,0
+BMI.US,D,20150318,000000,26.7549,27.1839,26.2881,27.035,86311.730496962,0
+BMI.US,D,20150319,000000,26.883,27.3499,26.7459,27.1969,95635.109026001,0
+BMI.US,D,20150320,000000,27.4093,27.6815,27.2773,27.6259,182160.29052169,0
+BMI.US,D,20150323,000000,27.7004,27.9268,27.2276,27.6021,135969.2930296,0
+BMI.US,D,20150324,000000,27.5932,27.9001,27.479,27.8851,96718.473528943,0
+BMI.US,D,20150325,000000,27.9418,27.9418,27.1294,27.314,77637.766563088,0
+BMI.US,D,20150326,000000,27.1114,27.4561,26.8592,27.4283,95198.138585223,0
+BMI.US,D,20150327,000000,27.3637,27.5653,27.1761,27.5485,91947.038232062,0
+BMI.US,D,20150330,000000,27.5485,28.2308,27.5485,27.9736,187795.59825678,0
+BMI.US,D,20150331,000000,27.912,28.0589,27.4978,27.6408,95991.531920092,0
+BMI.US,D,20150401,000000,27.5712,27.9974,27.0538,27.6071,103442.17998865,0
+BMI.US,D,20150402,000000,27.6965,27.8941,27.4838,27.6716,55297.904489403,0
+BMI.US,D,20150406,000000,27.6666,27.9736,27.6071,27.6408,75683.481711591,0
+BMI.US,D,20150407,000000,27.7412,28.2268,27.4938,27.5991,119683.58593378,0
+BMI.US,D,20150408,000000,27.6359,27.8067,27.2376,27.755,97369.901812776,0
+BMI.US,D,20150409,000000,27.6259,28.0828,27.2326,27.6865,30646.327825799,0
+BMI.US,D,20150410,000000,27.8614,27.9696,27.4888,27.8713,68960.782096214,0
+BMI.US,D,20150413,000000,27.9736,28.0868,27.5028,27.9179,228569.77323417,0
+BMI.US,D,20150414,000000,27.7917,28.4791,27.6547,28.4393,110594.80213447,0
+BMI.US,D,20150415,000000,28.5585,28.935,28.4335,28.6221,106651.99972414,0
+BMI.US,D,20150416,000000,28.4791,28.7601,28.347,28.4055,130910.90709765,0
+BMI.US,D,20150417,000000,28.1136,28.5684,27.9418,28.4095,245479.72381679,0
+BMI.US,D,20150420,000000,28.494,29.1892,28.2358,29.1475,167082.79662618,0
+BMI.US,D,20150421,000000,28.1256,28.7274,27.6666,28.5059,402961.25287787,0
+BMI.US,D,20150422,000000,28.4472,28.9529,27.9219,28.8684,283734.77427152,0
+BMI.US,D,20150423,000000,28.8546,29.809,28.7552,29.6133,280610.5363044,0
+BMI.US,D,20150424,000000,29.7613,30.2698,28.935,29.2399,399468.50988464,0
+BMI.US,D,20150427,000000,29.4802,29.9073,29.221,29.5904,249165.78092206,0
+BMI.US,D,20150428,000000,29.511,29.7316,29.2171,29.5259,123826.75036651,0
+BMI.US,D,20150429,000000,29.3074,29.5299,28.8992,29.221,132500.71430038,0
+BMI.US,D,20150430,000000,28.9529,29.1148,28.5297,28.6937,223578.84587255,0
+BMI.US,D,20150501,000000,29.2031,29.2031,28.6082,28.9479,165029.84102999,0
+BMI.US,D,20150504,000000,29.0203,29.3472,28.9479,29.0571,119921.20119651,0
+BMI.US,D,20150505,000000,29.0482,29.2299,28.6171,28.8396,303814.27081631,0
+BMI.US,D,20150506,000000,28.9826,29.2349,28.6837,29.2349,178476.24710508,0
+BMI.US,D,20150507,000000,29.1286,29.5448,29.0482,29.3472,131291.49425574,0
+BMI.US,D,20150508,000000,29.5388,29.8229,29.2438,29.2618,218810.43110868,0
+BMI.US,D,20150511,000000,29.3174,29.4763,29.0661,29.1237,97369.901812776,0
+BMI.US,D,20150512,000000,28.9131,29.3134,28.7224,29.1475,110042.04459533,0
+BMI.US,D,20150513,000000,29.357,29.5071,29.0531,29.1714,85876.773744852,0
+BMI.US,D,20150514,000000,29.2488,29.8755,29.2488,29.8268,136620.72131343,0
+BMI.US,D,20150515,000000,29.8179,29.8268,29.0978,29.2399,121497.91942291,0
+BMI.US,D,20150518,000000,29.2618,29.7613,29.076,29.6501,128961.65646782,0
+BMI.US,D,20150519,000000,29.6203,29.8268,29.1892,29.6252,127178.53515303,0
+BMI.US,D,20150520,000000,29.7573,29.8268,29.2618,29.5944,125344.06477723,0
+BMI.US,D,20150521,000000,29.4881,29.8229,29.4703,29.6899,114719.8433692,0
+BMI.US,D,20150522,000000,29.7226,29.7395,29.2249,29.3859,58334.546999511,0
+BMI.US,D,20150526,000000,29.1385,29.4257,28.8943,29.2249,99061.400293206,0
+BMI.US,D,20150527,000000,29.362,29.5647,29.0888,29.4941,54700.845799586,0
+BMI.US,D,20150528,000000,29.522,29.5259,29.071,29.5071,72222.957737043,0
+BMI.US,D,20150529,000000,29.4674,29.9649,29.2121,29.8438,229611.85711942,0
+BMI.US,D,20150601,000000,29.4257,29.513,28.6996,29.221,188720.88819935,0
+BMI.US,D,20150602,000000,29.1615,29.8159,29.1138,29.3977,116547.26583466,0
+BMI.US,D,20150603,000000,29.513,29.8914,29.2667,29.6262,103348.54346563,0
+BMI.US,D,20150604,000000,29.4891,29.7056,29.1664,29.2171,112640.70982034,0
+BMI.US,D,20150605,000000,29.1892,30.1387,29.071,30.0513,231127.15784148,0
+BMI.US,D,20150608,000000,30.0662,30.1527,29.7056,29.806,57725.406177688,0
+BMI.US,D,20150609,000000,29.796,29.796,29.4574,29.5448,97555.161170155,0
+BMI.US,D,20150610,000000,29.6909,30.4635,29.6909,30.3304,113813.68346896,0
+BMI.US,D,20150611,000000,30.2678,30.4596,29.9609,30.2708,92464.556219527,0
+BMI.US,D,20150612,000000,30.24,30.2708,29.9242,30.24,100970.37714969,0
+BMI.US,D,20150615,000000,29.952,29.952,29.1425,29.4723,383336.84997187,0
+BMI.US,D,20150616,000000,29.3977,29.4444,29.0968,29.2538,170586.61490707,0
+BMI.US,D,20150617,000000,29.2805,29.362,29.1138,29.1475,250799.88927549,0
+BMI.US,D,20150618,000000,29.2618,29.5031,29.1832,29.2667,150263.46203357,0
+BMI.US,D,20150619,000000,29.3183,29.4444,29.1385,29.1664,424845.01446844,0
+BMI.US,D,20150622,000000,29.377,29.6173,29.2399,29.4534,146375.02921725,0
+BMI.US,D,20150623,000000,29.5408,29.656,29.1832,29.4077,184959.31776905,0
+BMI.US,D,20150624,000000,29.2995,29.4574,29.1515,29.2805,93182.436229377,0
+BMI.US,D,20150625,000000,29.3382,29.3957,29.1138,29.2399,185506.0342422,0
+BMI.US,D,20150626,000000,29.3432,29.5507,29.1385,29.2855,213612.09381435,0
+BMI.US,D,20150629,000000,29.1425,29.4345,29.0303,29.1188,291015.26564771,0
+BMI.US,D,20150630,000000,29.3432,29.4444,29.1385,29.367,133424.99739861,0
+BMI.US,D,20150701,000000,29.5259,29.7613,29.3977,29.4991,131887.54610122,0
+BMI.US,D,20150702,000000,29.6362,29.7316,29.3084,29.4227,79564.866617578,0
+BMI.US,D,20150706,000000,29.2171,29.4891,28.9717,29.3382,127777.60753151,0
+BMI.US,D,20150707,000000,29.3432,29.4674,29.1385,29.367,125615.9127473,0
+BMI.US,D,20150708,000000,29.1385,29.3233,28.8713,29.2488,204967.32836615,0
+BMI.US,D,20150709,000000,29.4991,29.5031,28.8198,29.1138,207339.4536161,0
+BMI.US,D,20150710,000000,29.3432,29.5696,29.1832,29.513,83020.356370458,0
+BMI.US,D,20150713,000000,29.6759,29.7911,29.3134,29.4404,89510.474944775,0
+BMI.US,D,20150714,000000,29.5647,29.6709,29.4307,29.5408,139182.13329809,0
+BMI.US,D,20150715,000000,29.4227,29.4574,29.1832,29.2488,96058.990490442,0
+BMI.US,D,20150716,000000,29.4077,29.6759,29.2855,29.5647,105508.22456118,0
+BMI.US,D,20150717,000000,29.5914,29.6521,29.2031,29.4257,94268.82126532,0
+BMI.US,D,20150720,000000,29.6054,29.6054,29.2299,29.4484,138591.11567427,0
+BMI.US,D,20150721,000000,25.9017,26.6833,23.8785,26.2116,1354971.8372158,0
+BMI.US,D,20150722,000000,26.0011,26.5254,24.969,26.4877,607970.86870602,0
+BMI.US,D,20150723,000000,26.4708,26.4708,25.7299,25.9395,444953.70949888,0
+BMI.US,D,20150724,000000,25.9782,25.9782,24.989,25.7359,409713.15097892,0
+BMI.US,D,20150727,000000,25.5869,25.6883,25.2175,25.5819,307016.03579711,0
+BMI.US,D,20150728,000000,25.8123,26.0348,25.6156,25.9682,296421.01287475,0
+BMI.US,D,20150729,000000,26.0109,26.3626,25.9822,26.2981,205395.23720793,0
+BMI.US,D,20150730,000000,26.1897,26.738,25.9305,26.6287,211232.92065408,0
+BMI.US,D,20150731,000000,26.7906,27.2416,26.4827,27.2038,251231.82549459,0
+BMI.US,D,20150803,000000,27.1691,27.1691,26.2444,26.4708,145104.39166826,0
+BMI.US,D,20150804,000000,26.4748,26.7856,26.1848,26.5433,218804.39004267,0
+BMI.US,D,20150805,000000,26.7132,26.7569,26.3208,26.5313,217722.03238406,0
+BMI.US,D,20150806,000000,26.59,26.8225,26.3715,26.6357,176836.09768566,0
+BMI.US,D,20150807,000000,26.4579,26.8522,26.4003,26.7281,162151.27308026,0
+BMI.US,D,20150810,000000,26.8125,27.5068,26.8125,27.1471,161723.36423848,0
+BMI.US,D,20150811,000000,27.033,27.3846,26.7906,27.3677,156131.35080972,0
+BMI.US,D,20150812,000000,27.2942,27.611,27.0468,27.5117,137940.69423476,0
+BMI.US,D,20150813,000000,27.5623,28.1603,27.5167,28.0381,245827.08511188,0
+BMI.US,D,20150814,000000,27.9517,28.5317,27.9477,28.4492,144426.78543175,0
+BMI.US,D,20150817,000000,28.4175,28.5129,28.209,28.3391,100970.37714969,0
+BMI.US,D,20150818,000000,28.3341,28.7821,28.0242,28.1226,166911.63308947,0
+BMI.US,D,20150819,000000,28.0153,28.0153,27.5167,27.6408,103777.45915174,0
+BMI.US,D,20150820,000000,27.5167,27.7182,27.2893,27.3896,113291.13125983,0
+BMI.US,D,20150821,000000,26.9714,27.5702,26.6983,27.474,206478.60171088,0
+BMI.US,D,20150824,000000,26.0487,27.3479,26.0487,26.9416,257384.65121716,0
+BMI.US,D,20150825,000000,27.5623,27.6458,26.5254,26.576,237613.24903846,0
+BMI.US,D,20150826,000000,26.9804,27.2316,26.58,26.9515,162151.27308026,0
+BMI.US,D,20150827,000000,27.0707,27.324,26.604,27.1511,181637.73831256,0
+BMI.US,D,20150828,000000,27.0608,27.2197,26.6823,26.9187,221496.6917907,0
+BMI.US,D,20150831,000000,26.8662,27.2515,26.8294,27.0518,92005.435203411,0
+BMI.US,D,20150901,000000,26.6923,26.8215,26.0815,26.2681,127558.11546679,0
+BMI.US,D,20150902,000000,26.5553,26.7618,26.4073,26.5156,130356.13586983,0
+BMI.US,D,20150903,000000,26.5741,26.8035,26.4817,26.5691,85542.501426099,0
+BMI.US,D,20150904,000000,26.3099,26.6357,26.1064,26.1818,66577.581558607,0
+BMI.US,D,20150908,000000,26.4689,26.7559,26.2781,26.6277,95235.391825567,0
+BMI.US,D,20150909,000000,26.6923,27.178,26.598,26.6585,94593.025140736,0
+BMI.US,D,20150910,000000,26.5293,26.9555,26.4271,26.5553,61019.800837193,0
+BMI.US,D,20150911,000000,26.3665,27.0211,26.3665,26.881,107734.35738274,0
+BMI.US,D,20150914,000000,27.0171,27.2476,26.8065,26.8859,124539.59615468,0
+BMI.US,D,20150915,000000,27.029,27.5555,26.9456,27.466,97394.066076781,0
+BMI.US,D,20150916,000000,27.3449,27.9219,27.3449,27.8374,123244.79434169,0
+BMI.US,D,20150917,000000,27.8981,28.2805,27.47,27.5365,196743.42384939,0
+BMI.US,D,20150918,000000,27.1651,27.8226,26.9614,27.3597,388482.83136084,0
+BMI.US,D,20150921,000000,27.5495,27.753,27.2276,27.3906,201675.95423965,0
+BMI.US,D,20150922,000000,27.1829,27.4521,26.7658,27.0518,150826.28801605,0
+BMI.US,D,20150923,000000,27.1144,27.4898,26.8265,27.0518,158750.15292139,0
+BMI.US,D,20150924,000000,26.9804,27.1005,26.579,27.029,199548.49216277,0
+BMI.US,D,20150925,000000,27.1204,27.4432,26.8712,27.331,227744.16088062,0
+BMI.US,D,20150928,000000,27.2713,27.2713,26.7559,26.8949,140704.48193047,0
+BMI.US,D,20150929,000000,26.6775,27.0847,26.6238,26.8949,182927.50590387,0
+BMI.US,D,20150930,000000,27.039,27.2476,26.8899,26.9456,159443.86866723,0
+BMI.US,D,20151001,000000,26.9942,27.0211,26.3705,26.4817,163540.71826061,0
+BMI.US,D,20151002,000000,26.3477,26.8712,26.0269,26.8482,114842.6783779,0
+BMI.US,D,20151005,000000,27.0121,27.5643,27.0121,27.4243,176301.46334453,0
+BMI.US,D,20151006,000000,27.4898,27.6139,27.2376,27.3696,120442.74656131,0
+BMI.US,D,20151007,000000,27.3399,27.9924,27.3399,27.6378,250799.88927549,0
+BMI.US,D,20151008,000000,27.6279,28.4315,27.6279,28.3888,236147.28368875,0
+BMI.US,D,20151009,000000,28.4315,28.6548,28.1096,28.3182,199303.82898972,0
+BMI.US,D,20151012,000000,28.3946,28.5625,28.3082,28.3888,99867.882604411,0
+BMI.US,D,20151013,000000,28.3122,28.6837,28.0103,28.0282,137682.94208536,0
+BMI.US,D,20151014,000000,27.9775,28.1553,27.6845,27.7084,129062.34090118,0
+BMI.US,D,20151015,000000,27.7947,28.0917,27.466,28.0878,198444.99077316,0
+BMI.US,D,20151016,000000,28.1096,28.1096,27.6845,27.8554,143715.95333224,0
+BMI.US,D,20151019,000000,27.6538,27.9974,27.6538,27.912,138991.83971903,0
+BMI.US,D,20151020,000000,27.2962,27.6239,25.6563,26.3983,279500.99384879,0
+BMI.US,D,20151021,000000,26.4689,26.6178,26.2324,26.4073,412832.35472438,0
+BMI.US,D,20151022,000000,26.3983,27.3696,26.3983,27.1383,139404.64589581,0
+BMI.US,D,20151023,000000,27.2813,27.5643,27.0429,27.5187,131649.9308385,0
+BMI.US,D,20151026,000000,27.3637,27.8891,27.3637,27.766,118077.66922171,0
+BMI.US,D,20151027,000000,27.7163,27.9636,26.5643,26.6446,285706.1754767,0
+BMI.US,D,20151028,000000,26.6327,27.9358,26.6238,27.8891,252308.1420872,0
+BMI.US,D,20151029,000000,27.7163,28.189,27.4998,27.9418,141990.22214447,0
+BMI.US,D,20151030,000000,27.8981,28.6877,27.7809,28.1156,196288.33021061,0
+BMI.US,D,20151102,000000,28.0976,28.3082,27.8891,28.1076,213714.79193639,0
+BMI.US,D,20151103,000000,27.9596,28.0629,26.9982,27.8801,436101.53411796,0
+BMI.US,D,20151104,000000,27.9824,28.0629,27.3816,27.4093,184895.88657605,0
+BMI.US,D,20151105,000000,27.4283,27.6686,27.2098,27.466,124104.63940258,0
+BMI.US,D,20151106,000000,27.3786,27.6617,26.7042,27.6001,140271.53886703,0
+BMI.US,D,20151109,000000,27.5038,27.9219,27.3965,27.8464,205025.72533751,0
+BMI.US,D,20151110,000000,27.757,27.9636,27.4471,27.9258,112474.58050528,0
+BMI.US,D,20151111,000000,27.9696,28.3122,27.9258,28.2318,172374.77044353,0
+BMI.US,D,20151112,000000,27.9874,28.0232,27.4998,27.753,228392.56863145,0
+BMI.US,D,20151113,000000,27.4898,27.7441,26.9227,27.0031,202105.87677009,0
+BMI.US,D,20151116,000000,27.0171,27.3449,26.8432,27.315,192408.95899329,0
+BMI.US,D,20151117,000000,27.327,27.6378,27.0707,27.3449,109672.53272491,0
+BMI.US,D,20151118,000000,27.5088,27.8276,27.2813,27.7809,156210.89151208,0
+BMI.US,D,20151119,000000,27.8464,28.0828,27.5673,27.7947,100837.47369765,0
+BMI.US,D,20151120,000000,27.9159,28.3122,27.6746,27.8941,115490.07928439,0
+BMI.US,D,20151123,000000,27.7809,28.3023,27.6557,28.0629,204908.93139481,0
+BMI.US,D,20151124,000000,27.906,28.2943,27.6378,28.2467,111826.17275446,0
+BMI.US,D,20151125,000000,28.3946,28.3946,27.9358,28.2765,76452.710782454,0
+BMI.US,D,20151127,000000,28.1306,28.6847,28.1306,28.4325,50900.008440285,0
+BMI.US,D,20151130,000000,28.5724,28.8713,28.2845,28.3281,154623.09799802,0
+BMI.US,D,20151201,000000,28.4325,28.5804,27.9964,28.0966,140534.32523809,0
+BMI.US,D,20151202,000000,28.1266,28.2189,27.8644,27.9159,110293.75567873,0
+BMI.US,D,20151203,000000,27.906,28.1066,27.4928,27.5882,159329.08841321,0
+BMI.US,D,20151204,000000,27.6597,28.1593,27.4978,27.9914,88264.001659792,0
+BMI.US,D,20151207,000000,27.91,28.0917,27.6547,27.7471,131217.99461939,0
+BMI.US,D,20151208,000000,27.5653,27.7699,27.4491,27.468,105940.16078028,0
+BMI.US,D,20151209,000000,27.4402,27.5475,26.9714,27.1789,78603.330279,0
+BMI.US,D,20151210,000000,27.2584,27.2633,26.9942,27.0906,93420.051492104,0
+BMI.US,D,20151211,000000,26.736,27.2535,26.736,27.2386,187483.47651337,0
+BMI.US,D,20151214,000000,27.311,27.311,26.9565,27.2633,197790.54195632,0
+BMI.US,D,20151215,000000,27.468,27.6765,27.1969,27.6219,170730.59364677,0
+BMI.US,D,20151216,000000,27.5932,28.1593,27.5832,28.1096,128639.46628106,0
+BMI.US,D,20151217,000000,28.2129,28.4413,28.0451,28.053,237307.16836105,0
+BMI.US,D,20151218,000000,28.0629,28.1363,27.3826,27.4363,333731.64334459,0
+BMI.US,D,20151221,000000,27.5932,27.5932,27.0181,27.2256,111030.76573092,0
+BMI.US,D,20151222,000000,27.3369,27.5623,27.1343,27.468,76325.848396421,0
+BMI.US,D,20151223,000000,27.6061,27.9358,27.3826,27.7382,208741.98777278,0
+BMI.US,D,20151224,000000,27.7202,28.0629,27.6726,27.9577,43066.759524958,0
+BMI.US,D,20151228,000000,27.7937,27.9864,27.6547,27.9537,63741.301070886,0
+BMI.US,D,20151229,000000,28.0679,28.483,27.761,28.4413,140130.58066032,0
+BMI.US,D,20151230,000000,28.4045,28.4502,27.9636,28.0371,69976.688028805,0
+BMI.US,D,20151231,000000,27.8881,27.8881,27.2206,27.2833,82737.433112719,0
+BMI.US,D,20160104,000000,26.8482,27.2584,26.3268,26.4728,175090.22961122,0
+BMI.US,D,20160105,000000,26.5731,26.8065,26.2741,26.4728,143961.62334963,0
+BMI.US,D,20160106,000000,26.1798,26.4152,25.8898,26.154,225264.30328698,0
+BMI.US,D,20160107,000000,25.8093,26.1132,25.6156,25.9185,375624.42237658,0
+BMI.US,D,20160108,000000,25.9912,26.2881,25.569,25.6058,452077.13315904,0
+BMI.US,D,20160111,000000,25.702,26.2574,25.6108,26.1222,421037.1291988,0
+BMI.US,D,20160112,000000,26.3268,26.3268,25.6563,25.9245,155446.69666289,0
+BMI.US,D,20160113,000000,26.0656,26.1599,25.1022,25.3267,454557.997597,0
+BMI.US,D,20160114,000000,25.3961,26.2027,25.0982,26.0338,229326.92017302,0
+BMI.US,D,20160115,000000,25.3634,25.5928,25.0277,25.5034,193109.72264947,0
+BMI.US,D,20160119,000000,25.717,25.852,25.1449,25.3029,200153.60560726,0
+BMI.US,D,20160120,000000,25.0793,25.3127,24.5817,25.0337,249961.1879456,0
+BMI.US,D,20160121,000000,25.0615,25.6196,24.5937,25.3515,286346.52847286,0
+BMI.US,D,20160122,000000,25.5441,25.862,25.0615,25.2989,234971.28950712,0
+BMI.US,D,20160125,000000,25.2612,25.2612,24.839,24.8747,107755.50111375,0
+BMI.US,D,20160126,000000,24.8797,25.3515,24.8797,25.2402,281494.54562929,0
+BMI.US,D,20160127,000000,25.0754,25.3127,24.7933,24.8946,277896.08398104,0
+BMI.US,D,20160128,000000,25.1122,25.2155,24.6901,24.7774,262886.04865589,0
+BMI.US,D,20160129,000000,24.8201,25.9951,24.8201,25.9951,290463.51495291,0
+BMI.US,D,20160201,000000,25.8243,26.0517,25.6425,25.8063,167057.62551784,0
+BMI.US,D,20160202,000000,25.5491,25.858,25.3416,25.8153,148960.60546591,0
+BMI.US,D,20160203,000000,27.1929,27.8454,26.578,27.8364,383711.39606397,0
+BMI.US,D,20160204,000000,27.7839,28.3946,27.761,27.9964,225664.02048742,0
+BMI.US,D,20160205,000000,27.5157,28.3718,26.9942,27.9964,219152.7581821,0
+BMI.US,D,20160208,000000,27.8594,29.3064,27.7114,29.2409,197297.18823286,0
+BMI.US,D,20160209,000000,28.9667,29.3312,28.7433,28.8237,137409.08042663,0
+BMI.US,D,20160210,000000,28.9916,29.1812,28.3768,28.3946,292652.39453413,0
+BMI.US,D,20160211,000000,27.9398,29.1158,27.9398,29.0581,148070.55507501,0
+BMI.US,D,20160212,000000,29.3362,29.4454,28.8883,29.2588,197989.89713438,0
+BMI.US,D,20160216,000000,29.5686,30.3115,29.4574,30.2301,167882.23102705,0
+BMI.US,D,20160217,000000,30.4556,30.9442,30.3681,30.4179,251797.67201007,0
+BMI.US,D,20160218,000000,30.4506,30.8578,30.0493,30.254,250632.7531161,0
+BMI.US,D,20160219,000000,30.239,30.4506,29.8606,30.4366,270791.79036323,0
+BMI.US,D,20160222,000000,30.7008,30.9253,30.2162,30.2678,187605.30467774,0
+BMI.US,D,20160223,000000,30.235,30.6066,30.1169,30.239,241450.33279377,0
+BMI.US,D,20160224,000000,30.0355,30.7058,29.6421,30.6532,154907.02810008,0
+BMI.US,D,20160225,000000,30.826,30.8787,30.3821,30.8458,118619.35147318,0
+BMI.US,D,20160226,000000,30.9263,30.9482,30.4963,30.8121,105996.54406298,0
+BMI.US,D,20160229,000000,30.8688,31.0267,30.6066,30.681,191540.0523334,0
+BMI.US,D,20160301,000000,30.9402,31.2709,30.6433,31.1577,220130.40403,0
+BMI.US,D,20160302,000000,31.0534,31.0863,30.6433,30.969,137337.59447895,0
+BMI.US,D,20160303,000000,31.2709,31.3822,30.8558,31.2581,184008.85671816,0
+BMI.US,D,20160304,000000,31.2482,31.7974,30.7445,31.7358,174983.50411186,0
+BMI.US,D,20160307,000000,31.7298,32.1946,31.6484,31.847,217342.4520703,0
+BMI.US,D,20160308,000000,31.6842,31.8381,31.4041,31.5024,170020.76839159,0
+BMI.US,D,20160309,000000,31.5551,31.867,31.5084,31.6484,85444.837525742,0
+BMI.US,D,20160310,000000,31.7646,31.847,30.9402,31.1945,227258.86191182,0
+BMI.US,D,20160311,000000,31.4319,31.7457,31.2432,31.4508,195626.83348344,0
+BMI.US,D,20160314,000000,31.3266,31.7397,31.0067,31.1091,101495.94989183,0
+BMI.US,D,20160315,000000,30.9075,31.4974,30.7962,31.2809,138539.76661325,0
+BMI.US,D,20160316,000000,31.2709,31.712,31.0396,31.5591,134874.85323899,0
+BMI.US,D,20160317,000000,31.6255,32.4538,31.5748,32.3178,236071.77036374,0
+BMI.US,D,20160318,000000,32.1509,32.1509,30.6581,30.7824,488838.02662271,0
+BMI.US,D,20160321,000000,30.692,31.0307,30.4993,30.5469,132110.05869895,0
+BMI.US,D,20160322,000000,30.3582,30.9512,30.3582,30.5796,163960.57234772,0
+BMI.US,D,20160323,000000,30.4228,30.6968,30.0235,30.0871,171449.48050095,0
+BMI.US,D,20160324,000000,29.9748,30.5569,29.9083,30.4734,139636.22009253,0
+BMI.US,D,20160328,000000,30.4734,30.7495,30.0235,30.3483,162336.53243764,0
+BMI.US,D,20160329,000000,30.3444,31.2899,30.3444,31.2769,148704.86700517,0
+BMI.US,D,20160330,000000,31.3356,31.3356,30.828,30.979,83474.443164906,0
+BMI.US,D,20160331,000000,31.0634,31.1866,30.8022,31.0634,82589.426995682,0
+BMI.US,D,20160401,000000,30.8221,31.2282,30.6581,31.1627,112002.37051283,0
+BMI.US,D,20160404,000000,31.4656,31.4656,30.8995,31.0813,196963.92275846,0
+BMI.US,D,20160405,000000,30.7872,31.0634,30.6155,30.6581,112823.95548905,0
+BMI.US,D,20160406,000000,30.5708,30.6493,30.1517,30.4356,109396.6573775,0
+BMI.US,D,20160407,000000,30.2947,30.4596,30.092,30.3622,186054.76440401,0
+BMI.US,D,20160408,000000,30.528,31.0684,30.2073,30.388,89131.901475346,0
+BMI.US,D,20160411,000000,30.4645,30.7575,30.0871,30.1208,124077.45460557,0
+BMI.US,D,20160412,000000,30.0185,30.2678,29.6262,30.1784,196843.10143842,0
+BMI.US,D,20160413,000000,30.3532,31.418,30.1824,31.1329,282611.13599524,0
+BMI.US,D,20160414,000000,31.2769,31.2769,30.528,30.8737,153412.87110903,0
+BMI.US,D,20160415,000000,30.826,31.1041,30.248,30.7495,120302.79519895,0
+BMI.US,D,20160418,000000,30.7326,30.9422,30.3096,30.8836,165919.89142089,0
+BMI.US,D,20160419,000000,32.8799,35.779,32.8799,34.1185,886334.12845786,0
+BMI.US,D,20160420,000000,33.458,33.6487,31.8867,33.2931,458304.46536228,0
+BMI.US,D,20160421,000000,33.4381,33.9507,32.8929,33.2038,275562.21881579,0
+BMI.US,D,20160422,000000,33.321,33.4779,32.8621,33.0588,189917.01926766,0
+BMI.US,D,20160425,000000,32.7409,33.3308,32.7101,32.9256,184379.37543292,0
+BMI.US,D,20160426,000000,32.8959,33.7589,32.8959,33.6725,220497.90221178,0
+BMI.US,D,20160427,000000,33.7352,33.9555,33.316,33.8394,289893.64106009,0
+BMI.US,D,20160428,000000,33.4779,34.0351,33.3954,33.4877,159189.13705085,0
+BMI.US,D,20160429,000000,33.4877,34.0738,33.0935,33.316,191953.86535452,0
+BMI.US,D,20160502,000000,33.5117,33.7312,33.1641,33.5901,154380.44851361,0
+BMI.US,D,20160503,000000,33.4173,33.6963,33.303,33.3954,85558.610935437,0
+BMI.US,D,20160504,000000,33.3308,36.7693,33.3308,34.6926,641768.61929596,0
+BMI.US,D,20160505,000000,36.5528,36.5528,34.6002,34.6469,237219.57290403,0
+BMI.US,D,20160506,000000,34.5634,34.9796,34.2367,34.9547,167855.04623004,0
+BMI.US,D,20160509,000000,34.8008,34.9498,34.3896,34.6131,214968.3131317,0
+BMI.US,D,20160510,000000,34.7731,35.1742,34.6369,34.93,108356.5871809,0
+BMI.US,D,20160511,000000,35.0034,35.0074,34.4422,34.6131,135546.41840949,0
+BMI.US,D,20160512,000000,34.7868,35.0918,34.4949,34.7264,145059.08367324,0
+BMI.US,D,20160513,000000,34.6042,34.7968,34.2128,34.3469,103690.87053905,0
+BMI.US,D,20160516,000000,34.4682,35.078,34.3707,34.7819,162274.10808896,0
+BMI.US,D,20160517,000000,34.8108,34.8108,33.303,33.6725,296613.32014246,0
+BMI.US,D,20160518,000000,33.6676,34.0161,33.1739,33.5732,116410.33500528,0
+BMI.US,D,20160519,000000,33.6487,33.8751,32.9059,33.3587,128490.45331969,0
+BMI.US,D,20160520,000000,33.6239,33.9178,33.4341,33.6963,261713.07500725,0
+BMI.US,D,20160523,000000,33.744,34.1393,33.4381,33.8811,186013.48378633,0
+BMI.US,D,20160524,000000,34.188,34.7591,33.9675,34.5386,128537.77500337,0
+BMI.US,D,20160525,000000,34.7313,34.7402,34.188,34.4779,94226.533803309,0
+BMI.US,D,20160526,000000,34.5585,34.7264,34.4542,34.5863,88728.156897577,0
+BMI.US,D,20160527,000000,34.7124,34.8614,34.5793,34.8296,74616.226717986,0
+BMI.US,D,20160531,000000,34.8435,35.4761,34.6796,35.1266,248909.03561701,0
+BMI.US,D,20160601,000000,35.0123,35.4673,34.8158,35.3769,185506.0342422,0
+BMI.US,D,20160602,000000,35.3957,35.3957,34.7264,35.0363,98566.032881079,0
+BMI.US,D,20160603,000000,35.0412,35.2547,34.6886,34.932,103054.54492023,0
+BMI.US,D,20160606,000000,35.05,35.6133,34.8108,35.3719,142224.81687419,0
+BMI.US,D,20160607,000000,35.4861,35.7275,35.0839,35.4613,102635.69767745,0
+BMI.US,D,20160608,000000,35.5457,35.8606,35.1405,35.8189,81236.228211337,0
+BMI.US,D,20160609,000000,35.7433,35.9073,35.3402,35.8506,103918.41735844,0
+BMI.US,D,20160610,000000,35.6034,35.7643,34.7828,35.0123,150768.89788904,0
+BMI.US,D,20160613,000000,35.0123,35.0123,33.6269,33.7381,172394.90733019,0
+BMI.US,D,20160614,000000,33.602,33.6467,32.735,33.5464,280752.50135544,0
+BMI.US,D,20160615,000000,33.5802,33.7838,33.2991,33.3368,119075.4519563,0
+BMI.US,D,20160616,000000,33.1898,33.475,32.722,33.3974,187011.26652092,0
+BMI.US,D,20160617,000000,33.475,33.475,32.9009,33.1998,462914.80556579,0
+BMI.US,D,20160620,000000,33.6269,34.2536,33.6269,33.9545,117861.19768999,0
+BMI.US,D,20160621,000000,34.0291,34.0291,33.5047,33.8086,68714.105234484,0
+BMI.US,D,20160622,000000,33.9308,34.0052,33.445,33.5275,61361.12106628,0
+BMI.US,D,20160623,000000,33.9685,34.2257,33.7887,34.0628,78392.89981328,0
+BMI.US,D,20160624,000000,32.9306,33.327,32.3019,32.5214,204032.97682458,0
+BMI.US,D,20160627,000000,32.0983,32.4837,31.4935,32.0844,126583.49015188,0
+BMI.US,D,20160628,000000,32.4558,32.6952,32.1162,32.3824,112016.4663335,0
+BMI.US,D,20160629,000000,32.7717,33.0816,32.6923,32.9991,92017.517335413,0
+BMI.US,D,20160630,000000,33.2048,34.2207,32.8352,34.201,159185.10967351,0
+BMI.US,D,20160701,000000,34.178,34.6319,33.5742,33.7619,75273.69606782,0
+BMI.US,D,20160705,000000,33.5802,34.175,33.2812,33.7838,97718.269952197,0
+BMI.US,D,20160706,000000,33.6596,34.2724,33.5564,33.9824,120723.65613039,0
+BMI.US,D,20160707,000000,33.8791,34.4779,33.7112,33.8751,88435.165196502,0
+BMI.US,D,20160708,000000,34.2109,34.7264,33.8176,34.6419,143435.04376316,0
+BMI.US,D,20160711,000000,35.1067,35.2666,34.4135,34.7224,165929.95986422,0
+BMI.US,D,20160712,000000,34.9359,35.1722,34.4779,34.8833,111525.12629871,0
+BMI.US,D,20160713,000000,34.9945,35.3908,34.8872,35.08,109998.75028899,0
+BMI.US,D,20160714,000000,35.3073,35.4007,34.8872,35.06,93527.783835798,0
+BMI.US,D,20160715,000000,35.2179,35.3272,34.7224,34.9846,132922.58207615,0
+BMI.US,D,20160718,000000,35.07,35.2975,34.4969,35.0363,78164.346149556,0
+BMI.US,D,20160719,000000,34.9418,35.2736,34.4065,34.7978,73998.024297162,0
+BMI.US,D,20160720,000000,34.7928,35.3113,34.5386,35.05,146572.37070663,0
+BMI.US,D,20160721,000000,34.8763,35.2775,32.6476,33.0994,248313.99061585,0
+BMI.US,D,20160722,000000,33.0548,33.9824,33.019,33.5275,155755.79787329,0
+BMI.US,D,20160725,000000,33.5047,33.5881,32.577,32.6048,133478.3601483,0
+BMI.US,D,20160726,000000,32.717,32.717,32.3158,32.4648,205536.19541463,0
+BMI.US,D,20160727,000000,32.4837,32.6724,32.2383,32.4092,173691.72283185,0
+BMI.US,D,20160728,000000,32.2731,32.9059,32.2573,32.7051,113030.35857743,0
+BMI.US,D,20160729,000000,32.6147,32.9156,32.4181,32.6624,118661.63893519,0
+BMI.US,D,20160801,000000,32.6347,33.1223,32.5015,32.6436,134958.42131867,0
+BMI.US,D,20160802,000000,32.4042,32.6247,32.2254,32.2254,77172.60448097,0
+BMI.US,D,20160803,000000,32.1966,32.3288,31.846,32.0159,120296.75413294,0
+BMI.US,D,20160804,000000,31.9831,32.2433,31.8897,32.0566,105036.01456873,0
+BMI.US,D,20160805,000000,32.2383,32.6624,32.0933,32.5115,144004.91765597,0
+BMI.US,D,20160808,000000,32.3903,33.0011,32.3387,32.9406,103775.44546307,0
+BMI.US,D,20160809,000000,33.0031,33.2941,32.571,32.9505,121379.11179155,0
+BMI.US,D,20160810,000000,32.9108,33.1223,32.574,32.8234,106174.75551002,0
+BMI.US,D,20160811,000000,32.8273,33.2892,32.581,33.0776,122321.5180878,0
+BMI.US,D,20160812,000000,33.1511,33.8086,32.7816,33.2991,125019.86090181,0
+BMI.US,D,20160815,000000,31.7705,33.0131,31.1876,32.8562,351937.40258455,0
+BMI.US,D,20160816,000000,32.8055,33.4233,32.4748,32.587,231400.01265588,0
+BMI.US,D,20160817,000000,32.6674,32.7856,32.1062,32.2106,230539.16075067,0
+BMI.US,D,20160818,000000,32.2473,32.6297,32.2473,32.4042,207750.24610419,0
+BMI.US,D,20160819,000000,32.4469,32.5522,32.1062,32.2165,368938.97600154,0
+BMI.US,D,20160822,000000,32.0297,32.1539,31.5312,31.9454,159937.22239069,0
+BMI.US,D,20160823,000000,32.2165,32.3675,31.7854,31.9454,224695.4362385,0
+BMI.US,D,20160824,000000,32.0666,32.1966,31.1955,31.4855,248517.37317123,0
+BMI.US,D,20160825,000000,31.4855,31.4855,30.8498,31.119,284493.93489905,0
+BMI.US,D,20160826,000000,31.119,31.2154,30.5916,31.0396,310215.78708928,0
+BMI.US,D,20160829,000000,31.1876,31.863,31.1587,31.411,537280.32804471,0
+BMI.US,D,20160830,000000,31.5679,31.5679,31.114,31.2292,191140.33513297,0
+BMI.US,D,20160831,000000,31.0961,31.2342,30.8101,31.0117,455393.67839388,0
+BMI.US,D,20160901,000000,31.0167,31.0863,30.6423,31.0167,162450.30584733,0
+BMI.US,D,20160902,000000,31.2253,31.3981,30.9353,31.2342,582794.72614462,0
+BMI.US,D,20160906,000000,31.4021,31.4021,30.8538,31.1736,306680.75663403,0
+BMI.US,D,20160907,000000,31.1776,31.3504,30.9512,31.2054,421078.40981648,0
+BMI.US,D,20160908,000000,31.1537,31.1537,30.83,30.9025,174929.13451784,0
+BMI.US,D,20160909,000000,30.6184,30.7804,30.2698,30.2897,205240.18318056,0
+BMI.US,D,20160912,000000,30.1685,30.9512,30.1685,30.9303,180668.1472193,0
+BMI.US,D,20160913,000000,30.689,30.8399,30.4376,30.5996,136995.26740552,0
+BMI.US,D,20160914,000000,30.5439,30.7038,29.9778,30.4754,109105.6793651,0
+BMI.US,D,20160915,000000,30.5439,30.969,30.5102,30.83,141633.79925037,0
+BMI.US,D,20160916,000000,30.8777,31.2154,30.7268,30.9164,511173.86131907,0
+BMI.US,D,20160919,000000,31.1389,31.408,30.989,31.1488,198930.28974195,0
+BMI.US,D,20160920,000000,31.4488,31.712,31.2829,31.3842,111543.24949671,0
+BMI.US,D,20160921,000000,31.5828,31.7397,31.2054,31.4488,167166.36470587,0
+BMI.US,D,20160922,000000,31.7209,32.2871,31.6931,32.1827,143764.28186024,0
+BMI.US,D,20160923,000000,32.2473,32.3436,31.6563,31.703,134136.83634247,0
+BMI.US,D,20160926,000000,31.6662,31.853,31.2541,31.2829,135223.22137841,0
+BMI.US,D,20160927,000000,31.2154,31.5431,31.1587,31.5054,95077.317265192,0
+BMI.US,D,20160928,000000,31.6018,31.7487,31.3743,31.6215,61770.90671005,0
+BMI.US,D,20160929,000000,31.5728,31.5728,31.0444,31.1389,140411.4902294,0
+BMI.US,D,20160930,000000,31.3465,31.5531,31.0534,31.4954,154845.61059573,0
+BMI.US,D,20161003,000000,31.3643,31.6215,31.2541,31.5232,95439.781225284,0
+BMI.US,D,20161004,000000,31.4875,31.7209,31.1001,31.4021,76065.075714022,0
+BMI.US,D,20161005,000000,31.6215,31.9017,31.3286,31.7974,132381.90666902,0
+BMI.US,D,20161006,000000,31.6395,31.7487,31.411,31.6842,87499.806810597,0
+BMI.US,D,20161007,000000,31.8143,31.9553,31.0912,31.2342,107592.3923317,0
+BMI.US,D,20161010,000000,31.3186,31.563,31.2979,31.4021,57409.257056941,0
+BMI.US,D,20161011,000000,31.2729,31.3096,30.6988,30.8578,91608.738535976,0
+BMI.US,D,20161012,000000,30.689,31.1001,30.5589,30.96,75485.133377873,0
+BMI.US,D,20161013,000000,30.7525,30.8777,30.5856,30.7704,127779.62122017,0
+BMI.US,D,20161014,000000,30.689,31.415,30.689,31.0724,88466.377370844,0
+BMI.US,D,20161017,000000,31.0912,31.2422,30.6513,31.0267,70627.109468304,0
+BMI.US,D,20161018,000000,28.9876,30.0415,27.5405,28.8566,563430.0890767,0
+BMI.US,D,20161019,000000,28.9677,29.6739,28.7889,29.222,206023.50807209,0
+BMI.US,D,20161020,000000,29.1078,30.0415,29.1008,29.8249,212999.93245953,0
+BMI.US,D,20161021,000000,29.5031,29.7503,29.2865,29.7404,162980.91281113,0
+BMI.US,D,20161024,000000,29.9629,30.3681,29.9341,30.2191,100471.98920457,0
+BMI.US,D,20161025,000000,30.2103,30.2747,29.8159,30.106,175549.35062733,0
+BMI.US,D,20161026,000000,30.0415,30.4705,29.8875,30.0513,129847.67948137,0
+BMI.US,D,20161027,000000,30.1725,30.2103,29.522,29.6342,102828.00494516,0
+BMI.US,D,20161028,000000,29.7036,30.1725,29.6839,29.796,111239.18250797,0
+BMI.US,D,20161031,000000,29.9341,30.3106,29.6074,30.2191,194552.53057951,0
+BMI.US,D,20161101,000000,30.2191,30.3582,29.654,29.9828,152648.67625984,0
+BMI.US,D,20161102,000000,29.9828,30.0562,29.7036,29.8438,140968.27514587,0
+BMI.US,D,20161103,000000,29.796,30.3106,29.654,29.796,188069.45991552,0
+BMI.US,D,20161104,000000,29.9341,30.5489,29.7503,30.1248,153474.28861339,0
+BMI.US,D,20161107,000000,30.7356,30.8777,30.3582,30.6423,114836.63731188,0
+BMI.US,D,20161108,000000,30.6423,31.2541,30.5946,30.9253,101467.75825048,0
+BMI.US,D,20161109,000000,30.5003,32.1906,30.5003,31.9117,145922.95611147,0
+BMI.US,D,20161110,000000,32.1906,32.6634,31.9117,32.3338,170045.93949994,0
+BMI.US,D,20161111,000000,32.3824,33.9784,32.2871,33.5564,226073.80613119,0
+BMI.US,D,20161114,000000,33.8374,34.2128,33.3686,33.6983,156816.00495657,0
+BMI.US,D,20161115,000000,33.5564,33.5564,32.7558,33.2762,188410.78014462,0
+BMI.US,D,20161116,000000,33.2762,33.5077,32.7558,32.8015,287984.66420361,0
+BMI.US,D,20161117,000000,33.0836,33.3686,32.7101,32.7101,213538.594178,0
+BMI.US,D,20161118,000000,32.8979,33.4351,32.6634,33.0389,280655.84429942,0
+BMI.US,D,20161121,000000,33.321,33.6983,32.9475,32.9912,203821.53951453,0
+BMI.US,D,20161122,000000,33.1302,33.9308,33.0389,33.5077,666111.09474915,0
+BMI.US,D,20161123,000000,33.5077,34.3539,33.5077,34.0261,273121.62815116,0
+BMI.US,D,20161125,000000,34.0261,34.3539,33.9308,34.1185,58088.876982114,0
+BMI.US,D,20161128,000000,33.9447,34.4632,33.8026,34.2754,185695.32097691,0
+BMI.US,D,20161129,000000,34.3687,34.5575,33.8026,34.324,193884.99278634,0
+BMI.US,D,20161130,000000,34.5575,34.5575,34.0042,34.179,168026.20976675,0
+BMI.US,D,20161201,000000,34.2754,34.324,33.2872,33.8503,168492.3786932,0
+BMI.US,D,20161202,000000,33.8971,34.4175,33.5692,33.8503,221281.2271033,0
+BMI.US,D,20161205,000000,34.179,34.5575,33.9924,34.5575,154527.44778632,0
+BMI.US,D,20161206,000000,34.4175,34.7461,34.1304,34.6528,115845.49533414,0
+BMI.US,D,20161207,000000,34.6985,35.2636,34.4175,35.078,101215.04032275,0
+BMI.US,D,20161208,000000,35.0293,36.0662,34.9826,36.0662,170668.1692981,0
+BMI.US,D,20161209,000000,36.2549,36.3958,35.8774,36.3025,159415.6770259,0
+BMI.US,D,20161212,000000,36.2082,36.4913,35.8774,36.3481,135870.6222849,0
+BMI.US,D,20161213,000000,36.5846,36.7257,35.8774,36.0662,149758.02617811,0
+BMI.US,D,20161214,000000,35.8307,36.4436,35.782,36.1625,118103.84717438,0
+BMI.US,D,20161215,000000,36.2082,36.5846,35.2179,35.8307,196967.95013578,0
+BMI.US,D,20161216,000000,35.9708,36.3481,35.4057,35.5021,451979.46925868,0
+BMI.US,D,20161219,000000,35.6441,36.3481,35.5021,35.9232,120177.94650157,0
+BMI.US,D,20161220,000000,35.9232,36.9163,35.6878,36.2549,134001.91920177,0
+BMI.US,D,20161221,000000,36.1625,36.3958,35.9708,36.0185,52980.148833481,0
+BMI.US,D,20161222,000000,36.1149,36.1149,35.5477,35.8774,54839.79031762,0
+BMI.US,D,20161223,000000,35.9232,36.3025,35.782,36.3025,64278.955945022,0
+BMI.US,D,20161227,000000,36.4436,36.5389,35.9232,36.3481,68565.092273113,0
+BMI.US,D,20161228,000000,36.3481,36.674,35.3569,35.4057,121075.0448028,0
+BMI.US,D,20161229,000000,35.3569,35.7116,35.078,35.2636,208668.48813643,0
+BMI.US,D,20161230,000000,35.2179,35.2179,34.7461,34.8395,114692.65857219,0
+BMI.US,D,20170103,000000,35.078,35.1246,34.4632,34.7938,194884.78920959,0
+BMI.US,D,20170104,000000,34.9339,35.4544,34.9339,35.3123,188461.12236129,0
+BMI.US,D,20170105,000000,35.3123,35.6878,34.6985,35.1246,119126.80101731,0
+BMI.US,D,20170106,000000,35.2179,35.3123,34.8853,34.9339,80310.938268768,0
+BMI.US,D,20170109,000000,34.8853,34.9826,34.345,34.4175,128451.18639068,0
+BMI.US,D,20170110,000000,34.3687,35.3569,34.324,35.3123,198787.31784658,0
+BMI.US,D,20170111,000000,35.4057,37.5748,35.3569,37.3861,273238.42209386,0
+BMI.US,D,20170112,000000,37.3385,37.3385,36.0662,36.2082,173352.41629144,0
+BMI.US,D,20170113,000000,36.3958,36.5389,35.782,35.8774,154258.62034925,0
+BMI.US,D,20170117,000000,35.6878,35.9013,35.6441,35.8774,113949.607454,0
+BMI.US,D,20170118,000000,36.0185,36.2311,35.782,35.9232,69312.170768636,0
+BMI.US,D,20170119,000000,36.0662,36.1149,35.6441,35.8774,107356.79075765,0
+BMI.US,D,20170120,000000,35.8307,36.0422,35.4544,35.5021,136608.63918143,0
+BMI.US,D,20170123,000000,35.5021,35.7354,35.2636,35.5021,91279.500438893,0
+BMI.US,D,20170124,000000,35.5954,36.1625,35.5954,35.9232,137909.48206042,0
+BMI.US,D,20170125,000000,36.2549,36.8686,36.0185,36.821,157221.76322301,0
+BMI.US,D,20170126,000000,36.8686,36.9163,36.3958,36.821,101135.49962041,0
+BMI.US,D,20170127,000000,36.7753,37.1031,36.679,36.9163,91104.309524848,0
+BMI.US,D,20170130,000000,36.6313,36.679,35.9708,36.3958,159473.06715292,0
+BMI.US,D,20170131,000000,36.3481,36.5846,35.8774,36.3481,167853.03254138,0
+BMI.US,D,20170201,000000,36.3958,36.5627,35.782,36.0185,144556.66835078,0
+BMI.US,D,20170202,000000,35.8774,36.5846,35.8774,36.3958,151440.46305953,0
+BMI.US,D,20170203,000000,36.679,37.1031,36.4913,36.959,103047.49700988,0
+BMI.US,D,20170206,000000,36.9163,36.959,36.1625,36.2549,163820.62098535,0
+BMI.US,D,20170207,000000,33.9924,35.1712,32.5303,33.6626,484233.72748521,0
+BMI.US,D,20170208,000000,33.5196,33.6626,33.0269,33.0935,168207.4417468,0
+BMI.US,D,20170209,000000,33.0488,34.4175,33.0021,33.9924,247633.36384634,0
+BMI.US,D,20170210,000000,34.1304,34.4632,33.8026,34.3687,156982.13427161,0
+BMI.US,D,20170213,000000,34.6052,34.7938,34.4175,34.6052,139362.35843379,0
+BMI.US,D,20170214,000000,34.4175,34.4175,33.5196,33.5692,142086.87920049,0
+BMI.US,D,20170215,000000,33.472,34.0401,33.4253,33.8971,149415.69910468,0
+BMI.US,D,20170216,000000,33.9924,33.9924,33.3328,33.6626,104309.07295988,0
+BMI.US,D,20170217,000000,33.6139,33.8971,33.472,33.8026,391336.22820224,0
+BMI.US,D,20170221,000000,33.9924,34.324,33.9447,33.9924,92256.139442475,0
+BMI.US,D,20170222,000000,33.9924,34.179,33.7102,34.179,61782.988842054,0
+BMI.US,D,20170223,000000,33.8503,34.179,33.8503,33.8503,126413.3334595,0
+BMI.US,D,20170224,000000,33.7699,34.5744,33.4857,34.5744,116990.27734143,0
+BMI.US,D,20170227,000000,34.5744,35.0471,34.337,34.8574,197251.88023785,0
+BMI.US,D,20170228,000000,34.7641,34.7641,34.2437,34.6211,166008.49372225,0
+BMI.US,D,20170301,000000,35.1902,35.2339,34.7154,34.7641,237175.27175335,0
+BMI.US,D,20170302,000000,34.8108,34.8108,34.2913,34.4789,325474.51296482,0
+BMI.US,D,20170303,000000,34.5256,34.7154,34.2437,34.4789,169480.09298446,0
+BMI.US,D,20170306,000000,34.1463,34.194,33.8166,33.8166,207608.28105316,0
+BMI.US,D,20170307,000000,33.7242,34.0072,33.4857,33.4857,96950.047725668,0
+BMI.US,D,20170308,000000,33.6765,33.6765,32.9206,32.9683,97699.13990986,0
+BMI.US,D,20170309,000000,32.8709,33.1302,32.5393,32.729,164671.40444723,0
+BMI.US,D,20170310,000000,33.0141,33.2981,32.6833,33.2981,110472.97397011,0
+BMI.US,D,20170313,000000,33.2981,33.4857,33.0598,33.1541,68984.946360219,0
+BMI.US,D,20170314,000000,33.0598,33.0598,32.588,32.9206,73354.650767998,0
+BMI.US,D,20170315,000000,33.0141,33.746,32.8709,33.5802,104810.48143801,0
+BMI.US,D,20170316,000000,33.8166,33.9308,33.6279,33.8652,78823.829188057,0
+BMI.US,D,20170317,000000,34.2437,34.7641,33.9585,34.5744,404412.11556257,0
+BMI.US,D,20170320,000000,34.7154,34.7154,34.0549,34.337,135671.26710685,0
+BMI.US,D,20170321,000000,34.3847,34.4789,33.6765,33.8166,186504.82382112,0
+BMI.US,D,20170322,000000,33.8166,34.337,33.2028,33.6765,78216.702054902,0
+BMI.US,D,20170323,000000,33.6279,34.0549,33.3438,33.7699,71229.202379791,0
+BMI.US,D,20170324,000000,34.1006,34.3161,33.6765,33.8166,93652.632533162,0
+BMI.US,D,20170327,000000,33.5802,34.1463,33.4153,33.9585,88359.651871483,0
+BMI.US,D,20170328,000000,33.8652,34.2437,33.4857,34.1463,108878.1325457,0
+BMI.US,D,20170329,000000,34.1006,34.3847,33.9108,34.337,75261.613935817,0
+BMI.US,D,20170330,000000,34.337,34.8108,34.337,34.7641,120844.47745041,0
+BMI.US,D,20170331,000000,34.8108,35.0471,34.4343,34.7641,146188.76301553,0
+BMI.US,D,20170403,000000,34.9031,34.9031,33.7242,33.9585,115796.1599618,0
+BMI.US,D,20170404,000000,33.8166,34.0549,33.5335,33.9108,103769.40439707,0
+BMI.US,D,20170405,000000,34.0549,34.3847,33.8166,33.9108,121702.30882264,0
+BMI.US,D,20170406,000000,33.9585,34.6916,33.7242,34.4343,108207.57421953,0
+BMI.US,D,20170407,000000,34.337,34.8475,34.1006,34.2913,139191.19489708,0
+BMI.US,D,20170410,000000,34.337,34.7154,34.194,34.5256,78265.030582915,0
+BMI.US,D,20170411,000000,34.4343,34.6697,34.1006,34.5256,81639.972789107,0
+BMI.US,D,20170412,000000,34.4343,34.4343,33.6765,33.7699,88567.061804203,0
+BMI.US,D,20170413,000000,33.7242,33.9585,33.3438,33.4361,66579.595247274,0
+BMI.US,D,20170417,000000,33.4857,33.9108,33.4857,33.6765,164288.80360047,0
+BMI.US,D,20170418,000000,33.5802,34.0072,33.3438,33.6765,144489.20978044,0
+BMI.US,D,20170419,000000,33.9585,34.337,33.7242,33.9585,189577.71272724,0
+BMI.US,D,20170420,000000,36.0403,38.1926,35.4256,37.0802,394665.86241342,0
+BMI.US,D,20170421,000000,37.1278,37.6472,36.8925,37.5063,226228.86015856,0
+BMI.US,D,20170424,000000,37.9334,38.8769,37.9334,38.7358,166951.90686282,0
+BMI.US,D,20170425,000000,39.161,39.444,38.3575,38.3575,230056.88231487,0
+BMI.US,D,20170426,000000,38.3108,38.7358,38.1201,38.1201,187183.43690196,0
+BMI.US,D,20170427,000000,38.2164,38.8302,38.1201,38.4528,154975.49351477,0
+BMI.US,D,20170428,000000,38.4528,38.8769,37.554,37.6007,146633.78821098,0
+BMI.US,D,20170501,000000,37.7914,37.8877,37.3166,37.3653,136889.54875049,0
+BMI.US,D,20170502,000000,37.412,37.6949,36.9392,37.1278,427397.36485408,0
+BMI.US,D,20170503,000000,37.0316,37.0316,36.2529,36.4198,140868.59755684,0
+BMI.US,D,20170504,000000,36.3701,36.5617,35.945,35.945,214763.92373198,0
+BMI.US,D,20170505,000000,36.0403,36.5131,35.8983,36.4654,224117.50759102,0
+BMI.US,D,20170508,000000,36.3701,36.8925,36.3701,36.7505,126080.06798508,0
+BMI.US,D,20170509,000000,36.8448,36.8448,35.9688,36.1844,95565.636766983,0
+BMI.US,D,20170510,000000,36.1356,36.5131,35.945,36.3224,88744.266406914,0
+BMI.US,D,20170511,000000,36.1356,36.5131,35.7116,36.4654,118395.83203113,0
+BMI.US,D,20170512,000000,36.3701,36.3701,35.7563,35.804,63938.642560269,0
+BMI.US,D,20170515,000000,35.9927,36.3701,35.9202,36.2291,87507.861565266,0
+BMI.US,D,20170516,000000,36.3701,36.4654,35.9927,36.4654,154170.0180479,0
+BMI.US,D,20170517,000000,35.8983,35.9927,35.5208,35.7563,132698.05578976,0
+BMI.US,D,20170518,000000,35.804,36.1356,35.4256,35.7563,144930.20759854,0
+BMI.US,D,20170519,000000,35.8983,36.7505,35.7315,36.3701,375080.72643644,0
+BMI.US,D,20170522,000000,36.4198,36.7992,36.2291,36.4654,76426.53282978,0
+BMI.US,D,20170523,000000,36.5617,36.5617,36.1356,36.4198,91214.055557209,0
+BMI.US,D,20170524,000000,36.5131,36.9849,36.2291,36.8448,120437.71233964,0
+BMI.US,D,20170525,000000,37.0802,37.2709,36.7753,36.9849,67725.384098899,0
+BMI.US,D,20170526,000000,36.9987,37.1914,36.8588,37.0941,77447.47298404,0
+BMI.US,D,20170530,000000,36.9531,37.2381,36.7147,37.1428,70145.837876849,0
+BMI.US,D,20170531,000000,37.3325,37.3325,36.5747,37.1914,93927.501036233,0
+BMI.US,D,20170601,000000,37.2381,37.7099,36.8588,37.7099,126009.58888173,0
+BMI.US,D,20170602,000000,37.8559,38.6604,37.7099,38.281,106331.82322605,0
+BMI.US,D,20170605,000000,38.2353,38.6604,38.0188,38.0426,101052.93838505,0
+BMI.US,D,20170606,000000,37.8559,38.2106,37.7586,38.1866,76091.253666695,0
+BMI.US,D,20170607,000000,38.281,38.565,37.9949,38.281,79147.026219139,0
+BMI.US,D,20170608,000000,38.3287,38.8491,37.7586,38.8024,72210.87560504,0
+BMI.US,D,20170609,000000,38.8024,39.3239,38.565,39.0865,137839.00295707,0
+BMI.US,D,20170612,000000,39.0408,39.1351,38.5194,38.7547,93860.042465882,0
+BMI.US,D,20170613,000000,38.7081,38.9464,38.2106,38.3287,85432.755393738,0
+BMI.US,D,20170614,000000,38.5194,38.565,37.9504,38.0426,112478.60788262,0
+BMI.US,D,20170615,000000,37.5698,38.0426,37.5698,38.0426,66095.303122818,0
+BMI.US,D,20170616,000000,37.2858,37.9949,37.2858,37.7586,300481.61607213,0
+BMI.US,D,20170619,000000,37.9949,38.3743,37.8072,38.3287,94062.418176934,0
+BMI.US,D,20170620,000000,38.0426,38.138,37.6642,37.6642,58970.872618338,0
+BMI.US,D,20170621,000000,37.8559,37.9504,37.2381,37.2858,64638.399372114,0
+BMI.US,D,20170622,000000,37.3802,37.8072,37.1914,37.5222,47419.347579066,0
+BMI.US,D,20170623,000000,37.6175,38.1866,37.5698,38.0426,122898.43989094,0
+BMI.US,D,20170626,000000,38.1866,38.3287,37.4755,37.8072,57937.850332076,0
+BMI.US,D,20170627,000000,37.8559,37.8559,37.2381,37.3325,47417.333890399,0
+BMI.US,D,20170628,000000,37.7099,38.3743,37.4755,38.281,117770.58169996,0
+BMI.US,D,20170629,000000,38.3287,38.3287,37.1914,37.5222,65579.79882402,0
+BMI.US,D,20170630,000000,37.5222,38.0426,37.4755,37.8072,81706.424515123,0
+BMI.US,D,20170703,000000,38.0903,38.0903,37.6642,37.8559,33169.479725773,0
+BMI.US,D,20170705,000000,37.8072,37.9046,37.1914,37.5222,57728.426710689,0
+BMI.US,D,20170706,000000,37.1428,37.4755,37.0941,37.2858,65107.588831566,0
+BMI.US,D,20170707,000000,37.3802,38.281,37.3325,38.138,60849.644144816,0
+BMI.US,D,20170710,000000,37.9046,38.5562,37.4279,37.7099,49791.472829003,0
+BMI.US,D,20170711,000000,37.6642,38.5194,37.1428,38.0903,131702.28674385,0
+BMI.US,D,20170712,000000,38.423,39.0408,38.1866,38.4708,51784.017765176,0
+BMI.US,D,20170713,000000,38.3287,38.4708,37.8072,38.2353,74858.876202381,0
+BMI.US,D,20170714,000000,38.0903,38.6604,38.0823,38.5194,64679.679989791,0
+BMI.US,D,20170717,000000,38.4708,38.7547,38.0426,38.6147,88660.698327227,0
+BMI.US,D,20170718,000000,38.3743,38.8024,38.281,38.7547,83780.523842318,0
+BMI.US,D,20170719,000000,38.7547,39.4192,38.7547,39.2792,75504.263420212,0
+BMI.US,D,20170720,000000,39.2792,39.7986,38.8024,39.6099,163556.82776995,0
+BMI.US,D,20170721,000000,40.7481,44.4507,40.7481,42.4088,231621.51840927,0
+BMI.US,D,20170724,000000,42.5518,43.1675,42.3611,42.7871,186150.4146157,0
+BMI.US,D,20170725,000000,43.1209,43.3572,42.6461,43.0712,138514.59550491,0
+BMI.US,D,20170726,000000,43.1675,43.1675,42.4088,42.7404,214445.76092256,0
+BMI.US,D,20170727,000000,43.0226,43.0226,42.3611,42.7404,156572.34862784,0
+BMI.US,D,20170728,000000,42.4535,42.6917,42.3611,42.5021,61471.873942975,0
+BMI.US,D,20170731,000000,42.6461,43.0226,42.2657,42.9302,120594.78005569,0
+BMI.US,D,20170801,000000,42.9759,42.9759,42.5021,42.8358,114367.44785243,0
+BMI.US,D,20170802,000000,42.7871,42.8358,42.219,42.6917,84237.631169767,0
+BMI.US,D,20170803,000000,42.8358,42.8835,42.3611,42.4535,70889.895839371,0
+BMI.US,D,20170804,000000,42.3124,42.4535,42.1236,42.2657,83677.825720292,0
+BMI.US,D,20170807,000000,42.219,42.5518,42.0294,42.5021,90071.287238585,0
+BMI.US,D,20170808,000000,42.5518,43.0226,42.4535,42.5518,78513.721133311,0
+BMI.US,D,20170809,000000,42.3611,42.5518,41.9797,42.219,95565.636766983,0
+BMI.US,D,20170810,000000,41.8863,42.2657,41.3669,41.3669,97751.495815205,0
+BMI.US,D,20170811,000000,41.0361,42.1236,40.4631,41.932,103090.79131624,0
+BMI.US,D,20170814,000000,42.3124,42.9759,42.1236,42.6917,86283.53885562,0
+BMI.US,D,20170815,000000,42.6461,42.8358,42.2657,42.6917,52731.458283084,0
+BMI.US,D,20170816,000000,42.9302,43.0712,42.4535,42.6461,57254.203029568,0
+BMI.US,D,20170817,000000,42.4088,42.5021,41.6499,41.7452,125917.96604737,0
+BMI.US,D,20170818,000000,41.2199,42.2657,41.1731,41.932,121516.04262093,0
+BMI.US,D,20170821,000000,41.932,42.1723,41.7452,41.9797,43358.744381699,0
+BMI.US,D,20170822,000000,42.0294,42.5021,41.9797,42.3611,56146.67426262,0
+BMI.US,D,20170823,000000,42.0294,42.6461,42.0294,42.5021,61097.327850879,0
+BMI.US,D,20170824,000000,42.5975,42.5975,42.1723,42.3611,34217.60467704,0
+BMI.US,D,20170825,000000,42.5975,42.7871,42.219,42.6917,38991.053662587,0
+BMI.US,D,20170828,000000,42.8835,43.3105,42.3124,42.7404,67097.11323474,0
+BMI.US,D,20170829,000000,42.4345,42.817,42.3878,42.673,62834.134326321,0
+BMI.US,D,20170830,000000,42.7217,43.1974,42.4345,43.1974,61884.680119746,0
+BMI.US,D,20170831,000000,43.3393,43.8142,43.0046,43.6741,77106.152754953,0
+BMI.US,D,20170901,000000,43.6264,43.8608,43.1974,43.4804,64714.919541467,0
+BMI.US,D,20170905,000000,43.388,43.6741,43.1974,43.388,88694.931034568,0
+BMI.US,D,20170906,000000,43.6264,43.6264,42.9809,43.1486,50507.339150185,0
+BMI.US,D,20170907,000000,43.1486,43.1486,42.7217,43.0523,67120.270654412,0
+BMI.US,D,20170908,000000,42.9589,43.2471,42.3402,42.7703,54773.338591604,0
+BMI.US,D,20170911,000000,43.102,43.528,42.9123,43.0046,75097.498309441,0
+BMI.US,D,20170912,000000,43.1974,43.4347,42.7703,42.8636,72799.87954019,0
+BMI.US,D,20170913,000000,42.817,43.0523,42.673,42.9123,80401.554258791,0
+BMI.US,D,20170914,000000,42.7217,43.3393,42.7217,43.3393,57818.035856378,0
+BMI.US,D,20170915,000000,43.4347,44.1468,43.0523,43.5767,331564.91433869,0
+BMI.US,D,20170918,000000,43.6741,44.3346,42.8636,44.1935,75847.597337966,0
+BMI.US,D,20170919,000000,44.0545,44.1468,43.4804,44.0058,85022.969749967,0
+BMI.US,D,20170920,000000,44.0545,44.4835,43.9104,44.3395,63219.755706087,0
+BMI.US,D,20170921,000000,44.4359,45.3853,44.2422,45.0517,204744.81576843,0
+BMI.US,D,20170922,000000,44.861,46.0995,44.861,46.0032,203163.06332036,0
+BMI.US,D,20170925,000000,45.9564,45.9564,44.9076,45.0517,81443.638144056,0
+BMI.US,D,20170926,000000,45.149,45.5751,44.861,45.4827,68630.537154796,0
+BMI.US,D,20170927,000000,45.7668,47.0529,45.5304,46.5733,152487.58116646,0
+BMI.US,D,20170928,000000,46.5255,46.766,45.7668,46.7173,85134.729470996,0
+BMI.US,D,20170929,000000,46.6706,46.7173,46.4341,46.621,85424.70063907,0
+BMI.US,D,20171002,000000,46.766,48.0491,46.766,47.9994,117014.44160544,0
+BMI.US,D,20171003,000000,48.3808,48.4305,47.9994,48.2388,176777.70071431,0
+BMI.US,D,20171004,000000,48.0491,48.2388,47.7165,47.8118,78928.54099875,0
+BMI.US,D,20171005,000000,47.9061,48.0491,47.3837,47.8118,181193.71996144,0
+BMI.US,D,20171006,000000,47.8118,48.0491,47.4333,47.7165,185080.13908909,0
+BMI.US,D,20171009,000000,47.8594,48.4305,47.8594,48.1951,106304.63842905,0
+BMI.US,D,20171010,000000,48.4792,48.7662,47.8594,48.6659,141104.19913091,0
+BMI.US,D,20171011,000000,48.6202,49.5717,48.4305,49.0473,146104.1880915,0
+BMI.US,D,20171012,000000,48.9539,49.526,48.8606,49.096,135010.77722402,0
+BMI.US,D,20171013,000000,49.239,49.239,48.8119,48.9063,82306.503737943,0
+BMI.US,D,20171016,000000,49.3352,49.381,48.1465,48.3323,158647.45479937,0
+BMI.US,D,20171017,000000,40.0112,43.7217,39.9625,42.4345,980285.7937581,0
+BMI.US,D,20171018,000000,42.3402,42.5309,40.8882,41.1514,351923.30676388,0
+BMI.US,D,20171019,000000,40.8166,41.2437,40.8166,40.912,251211.68860792,0
+BMI.US,D,20171020,000000,41.2437,42.0562,41.1037,41.6758,171737.43798036,0
+BMI.US,D,20171023,000000,41.7245,42.3878,41.343,41.9101,239332.93916023,0
+BMI.US,D,20171024,000000,41.9101,42.1516,41.7702,41.8644,115710.57819344,0
+BMI.US,D,20171025,000000,41.6271,42.0562,41.1514,41.6758,132796.72653446,0
+BMI.US,D,20171026,000000,41.7702,42.0074,41.5308,41.7245,70328.076701228,0
+BMI.US,D,20171027,000000,41.7245,41.9588,41.3916,41.9101,112019.4868665,0
+BMI.US,D,20171030,000000,41.5775,42.1029,41.198,41.3916,89897.103168874,0
+BMI.US,D,20171031,000000,41.5308,41.9101,41.5308,41.6758,169483.11351746,0
+BMI.US,D,20171101,000000,42.0074,42.1516,41.6271,41.8178,157251.96855301,0
+BMI.US,D,20171102,000000,41.8644,41.9588,41.485,41.9101,140966.2614572,0
+BMI.US,D,20171103,000000,41.9588,42.2936,41.5775,42.1992,157998.0402042,0
+BMI.US,D,20171106,000000,42.0562,43.2938,42.0562,42.2936,190621.81030117,0
+BMI.US,D,20171107,000000,42.1516,42.7217,42.1516,42.673,282161.07657812,0
+BMI.US,D,20171108,000000,42.6263,44.1935,42.1753,42.5309,407380.29265799,0
+BMI.US,D,20171109,000000,42.2459,43.4347,41.8178,42.4822,159134.76745683,0
+BMI.US,D,20171110,000000,42.3878,42.7604,42.1029,42.1516,79855.844629986,0
+BMI.US,D,20171113,000000,41.9101,42.1516,41.3916,41.6271,144084.45835833,0
+BMI.US,D,20171114,000000,41.485,41.7005,41.4373,41.5308,115661.2428211,0
+BMI.US,D,20171115,000000,41.3916,41.7702,41.3679,41.6271,117365.83027787,0
+BMI.US,D,20171116,000000,41.6758,42.3878,41.6758,42.1516,129330.1614939,0
+BMI.US,D,20171117,000000,41.9588,42.6263,41.9101,42.4345,343152.68577398,0
+BMI.US,D,20171120,000000,42.6263,43.0046,42.3878,42.8636,122316.48386612,0
+BMI.US,D,20171121,000000,43.0523,43.7217,43.0046,43.5767,129264.71661222,0
+BMI.US,D,20171122,000000,43.6264,43.6741,43.102,43.388,76829.270563216,0
+BMI.US,D,20171124,000000,43.4347,43.7217,43.0523,43.4347,45451.973751232,0
+BMI.US,D,20171127,000000,43.4804,43.6264,43.1486,43.3393,69191.349448606,0
+BMI.US,D,20171128,000000,43.5767,43.7695,43.1974,43.6741,112489.68317029,0
+BMI.US,D,20171129,000000,43.6065,43.8002,43.3672,43.6065,168334.30413283,0
+BMI.US,D,20171130,000000,43.8916,44.2967,43.4844,44.274,128520.6586497,0
+BMI.US,D,20171201,000000,44.274,44.274,42.5081,43.8916,163461.17755826,0
+BMI.US,D,20171204,000000,44.274,44.419,43.5569,43.6542,93359.640832089,0
+BMI.US,D,20171205,000000,43.7516,43.8419,43.3215,43.4615,111226.09353163,0
+BMI.US,D,20171206,000000,43.3672,43.7516,43.2738,43.3672,87938.790940042,0
+BMI.US,D,20171207,000000,43.3215,44.0852,43.3215,43.7516,113539.82181023,0
+BMI.US,D,20171208,000000,43.9869,43.9869,43.4615,43.6542,77459.555116043,0
+BMI.US,D,20171211,000000,43.7516,44.3703,43.5569,44.132,132335.59182967,0
+BMI.US,D,20171212,000000,44.3217,44.6066,44.132,44.4667,110521.30249812,0
+BMI.US,D,20171213,000000,44.419,45.0377,44.1757,44.8004,105419.62225983,0
+BMI.US,D,20171214,000000,44.7041,45.133,44.1757,44.3217,97201.758809066,0
+BMI.US,D,20171215,000000,44.4667,45.5164,44.4667,45.3705,464291.16176981,0
+BMI.US,D,20171218,000000,45.6068,46.1352,45.5164,46.1352,147606.39983723,0
+BMI.US,D,20171219,000000,46.1819,46.3269,45.4192,45.5611,86035.855149558,0
+BMI.US,D,20171220,000000,45.6555,45.6555,44.99,45.4192,67026.634131388,0
+BMI.US,D,20171221,000000,45.4192,45.8502,45.3705,45.8015,96496.967775553,0
+BMI.US,D,20171222,000000,45.7538,45.7538,45.133,45.4192,72708.256705834,0
+BMI.US,D,20171226,000000,45.4192,45.5164,45.133,45.4192,46432.640132147,0
+BMI.US,D,20171227,000000,45.4192,46.1352,45.3705,45.895,76350.012660426,0
+BMI.US,D,20171228,000000,46.0389,46.2773,45.3219,46.0389,103074.68180689,0
+BMI.US,D,20171229,000000,46.3269,46.3269,45.6068,45.6068,102586.36230511,0
+BMI.US,D,20180102,000000,45.9912,46.0091,44.8928,45.3219,124094.57095924,0
+BMI.US,D,20180103,000000,45.2752,45.6068,45.133,45.1817,69820.627157099,0
+BMI.US,D,20180104,000000,45.3705,45.3705,44.8004,44.9405,83332.47811387,0
+BMI.US,D,20180105,000000,44.99,45.4678,44.6563,44.9405,77793.827434794,0
+BMI.US,D,20180108,000000,44.7507,45.2284,44.6066,45.2284,88354.617649815,0
+BMI.US,D,20180109,000000,45.2752,45.4579,44.8461,44.99,100936.14444235,0
+BMI.US,D,20180110,000000,44.8461,45.0377,44.2243,44.8928,190547.30382048,0
+BMI.US,D,20180111,000000,45.0854,46.2286,45.0854,46.0389,58950.735731666,0
+BMI.US,D,20180112,000000,46.2286,46.755,46.0389,46.4689,58861.126585977,0
+BMI.US,D,20180116,000000,47.043,48.0671,46.8494,47.043,109642.32739489,0
+BMI.US,D,20180117,000000,47.2784,48.3263,47.2784,47.8525,202515.66241386,0
+BMI.US,D,20180118,000000,47.8525,47.9458,47.0669,47.2298,108922.43369639,0
+BMI.US,D,20180119,000000,47.1831,47.636,46.9437,47.5664,124175.11850593,0
+BMI.US,D,20180122,000000,47.5664,47.7085,47.2298,47.6132,88649.623039556,0
+BMI.US,D,20180123,000000,47.5664,47.8525,47.3271,47.6132,66598.725289613,0
+BMI.US,D,20180124,000000,47.7582,47.8525,46.5673,46.6596,124721.83497907,0
+BMI.US,D,20180125,000000,46.898,47.1364,46.3269,46.9437,180698.35254931,0
+BMI.US,D,20180126,000000,47.1831,47.7582,46.9437,47.3748,122899.44673528,0
+BMI.US,D,20180129,000000,47.1364,47.6132,46.61,46.61,93986.904851915,0
+BMI.US,D,20180130,000000,46.0865,46.7073,46.0865,46.3269,91326.822122571,0
+BMI.US,D,20180131,000000,46.61,46.7073,45.6555,45.9912,88798.636000928,0
+BMI.US,D,20180201,000000,45.7538,46.6596,45.6475,45.8015,267367.5127847,0
+BMI.US,D,20180202,000000,45.7538,46.2286,45.4192,45.9436,135339.00847676,0
+BMI.US,D,20180205,000000,45.5164,46.2286,43.9869,44.0852,150786.0142427,0
+BMI.US,D,20180206,000000,43.9869,46.61,43.9869,45.7042,282729.94362661,0
+BMI.US,D,20180207,000000,45.8015,46.4641,44.99,45.133,117778.63645464,0
+BMI.US,D,20180208,000000,45.3705,45.5164,44.419,44.99,208287.90097833,0
+BMI.US,D,20180209,000000,45.3219,45.8502,43.3672,44.558,245015.56857901,0
+BMI.US,D,20180212,000000,44.8004,46.2773,44.6563,46.1352,154851.65166173,0
+BMI.US,D,20180213,000000,45.9436,46.2773,45.2752,46.0389,157307.34499135,0
+BMI.US,D,20180214,000000,45.7042,46.8037,45.3705,46.61,186871.31515854,0
+BMI.US,D,20180215,000000,46.9933,47.7085,46.3746,47.4243,223211.3476908,0
+BMI.US,D,20180216,000000,47.3271,47.8525,47.043,47.1831,119299.97824269,0
+BMI.US,D,20180220,000000,47.5664,47.8992,47.5664,47.5664,136733.48787879,0
+BMI.US,D,20180221,000000,47.7085,48.7096,47.2784,47.9458,131586.49964548,0
+BMI.US,D,20180222,000000,48.0918,48.2349,47.1364,47.5664,88624.451931216,0
+BMI.US,D,20180223,000000,47.7582,48.1405,47.5664,47.8992,74725.972750347,0
+BMI.US,D,20180226,000000,47.9925,48.5219,47.5664,48.4245,98724.107441454,0
+BMI.US,D,20180227,000000,45.0566,46.013,44.3882,45.9654,416724.81491803,0
+BMI.US,D,20180228,000000,45.9654,46.3488,45.4896,45.5373,187629.46894174,0
+BMI.US,D,20180301,000000,45.5373,45.5373,44.5282,45.153,144261.66296104,0
+BMI.US,D,20180302,000000,44.7706,46.2038,44.6464,46.1094,116209.9729829,0
+BMI.US,D,20180305,000000,45.7757,46.7312,45.4896,46.4471,117420.19987188,0
+BMI.US,D,20180306,000000,46.5385,47.2098,46.2763,47.1622,115775.01623079,0
+BMI.US,D,20180307,000000,46.6844,47.344,46.4024,46.6348,210126.39873147,0
+BMI.US,D,20180308,000000,46.8285,46.8285,46.1094,46.3011,147060.69020842,0
+BMI.US,D,20180309,000000,46.6348,47.4016,46.5861,47.0679,98168.329369311,0
+BMI.US,D,20180312,000000,47.0679,47.6876,47.0192,47.1622,83019.349526124,0
+BMI.US,D,20180313,000000,47.2555,47.4016,46.6348,46.8285,77735.430463446,0
+BMI.US,D,20180314,000000,46.9695,47.1136,46.5385,46.6844,99350.364616946,0
+BMI.US,D,20180315,000000,46.7312,46.7312,46.013,46.3974,87125.260718503,0
+BMI.US,D,20180316,000000,46.3011,46.9209,46.3011,46.7798,354951.89451932,0
+BMI.US,D,20180319,000000,46.6348,46.6348,45.8243,46.4928,73421.102494014,0
+BMI.US,D,20180320,000000,46.5385,46.7263,45.4409,45.4409,109052.31661541,0
+BMI.US,D,20180321,000000,45.4409,46.4471,45.4409,46.1572,99732.96546371,0
+BMI.US,D,20180322,000000,45.6774,46.0627,45.3436,45.4409,103195.50312693,0
+BMI.US,D,20180323,000000,45.5831,45.872,44.0048,44.0048,131297.53532174,0
+BMI.US,D,20180326,000000,44.7219,44.9613,44.0048,44.6752,90901.933813797,0
+BMI.US,D,20180327,000000,44.8648,45.0566,43.9581,44.1021,109522.5129192,0
+BMI.US,D,20180328,000000,44.2432,44.7706,43.8599,44.7219,100495.14662424,0
+BMI.US,D,20180329,000000,45.0566,45.8243,44.9126,45.1043,105361.22528848,0
+BMI.US,D,20180402,000000,45.0566,45.1043,43.7187,44.0535,102017.49525662,0
+BMI.US,D,20180403,000000,44.1945,44.8192,44.0535,44.6266,134262.69188416,0
+BMI.US,D,20180404,000000,44.0535,44.7219,43.8132,44.6752,153921.3274975,0
+BMI.US,D,20180405,000000,44.8648,44.9126,44.5282,44.7219,108666.69523564,0
+BMI.US,D,20180406,000000,44.3882,44.8648,43.3355,43.5251,116412.34869395,0
+BMI.US,D,20180409,000000,43.8132,44.3405,43.5737,43.5737,64018.183262623,0
+BMI.US,D,20180410,000000,44.1021,44.4369,43.9581,44.2432,97551.133792822,0
+BMI.US,D,20180411,000000,43.9094,44.2432,43.8132,44.1468,95217.268627561,0
+BMI.US,D,20180412,000000,44.2918,44.6752,43.9094,43.9581,50908.063194953,0
+BMI.US,D,20180413,000000,44.1468,44.1468,43.6036,43.7665,82866.309187419,0
+BMI.US,D,20180416,000000,44.1021,44.2918,43.6711,43.6711,174527.40362874,0
+BMI.US,D,20180417,000000,43.7187,44.3405,43.7187,44.1021,249633.96353718,0
+BMI.US,D,20180418,000000,40.5117,42.0919,39.7013,40.0836,679884.72523266,0
+BMI.US,D,20180419,000000,39.5087,40.7521,39.4847,40.2754,345369.75699655,0
+BMI.US,D,20180420,000000,40.1293,41.3769,40.1293,41.1821,303868.64041032,0
+BMI.US,D,20180423,000000,41.1821,41.493,41.0431,41.3769,244732.64532127,0
+BMI.US,D,20180424,000000,41.4692,41.7572,39.2215,39.7013,289874.51101776,0
+BMI.US,D,20180425,000000,39.7013,40.611,39.3655,40.3697,253587.84123519,0
+BMI.US,D,20180426,000000,40.5117,40.9934,39.9883,40.7521,335005.30142657,0
+BMI.US,D,20180427,000000,40.9438,41.0867,40.4651,41.0431,166464.59420535,0
+BMI.US,D,20180430,000000,41.4226,41.4226,40.176,40.611,188870.90800506,0
+BMI.US,D,20180501,000000,40.4651,40.611,39.892,40.4174,181038.66593407,0
+BMI.US,D,20180502,000000,40.4174,41.2278,40.4174,40.8951,115458.86711004,0
+BMI.US,D,20180503,000000,40.8475,41.0867,40.176,40.611,109592.99202255,0
+BMI.US,D,20180504,000000,40.5613,40.8702,40.4174,40.6577,124014.02341256,0
+BMI.US,D,20180507,000000,40.9438,41.0431,40.7998,40.9438,110011.83926532,0
+BMI.US,D,20180508,000000,40.7998,41.0867,40.7044,40.9934,143630.37156389,0
+BMI.US,D,20180509,000000,41.2278,41.5158,41.1821,41.2774,99630.267341685,0
+BMI.US,D,20180510,000000,41.3769,42.2836,41.3272,42.0919,162281.15599929,0
+BMI.US,D,20180511,000000,42.2836,42.8587,42.1893,42.7137,101432.51869881,0
+BMI.US,D,20180514,000000,42.6183,42.7812,41.4226,41.4226,111322.75058767,0
+BMI.US,D,20180515,000000,41.2774,41.4643,40.7044,40.7998,156031.67322071,0
+BMI.US,D,20180516,000000,40.8951,41.2774,40.7044,40.8951,165114.41595402,0
+BMI.US,D,20180517,000000,40.9438,41.4692,40.611,40.7521,195758.73009114,0
+BMI.US,D,20180518,000000,40.7521,41.2278,40.5117,40.9438,136922.77461351,0
+BMI.US,D,20180521,000000,41.2278,41.8515,41.2278,41.8515,73890.291953468,0
+BMI.US,D,20180522,000000,42.0452,42.0919,41.4692,41.7105,130238.33508281,0
+BMI.US,D,20180523,000000,41.7105,42.2111,41.6132,41.9956,86733.598272736,0
+BMI.US,D,20180524,000000,41.9956,42.1893,41.5158,41.947,154228.41501925,0
+BMI.US,D,20180525,000000,41.8993,42.0452,41.4453,41.5645,92672.972996581,0
+BMI.US,D,20180529,000000,41.3769,41.6628,40.9934,41.5645,100223.29865417,0
+BMI.US,D,20180530,000000,41.8337,42.5051,41.6917,42.3621,88226.748419449,0
+BMI.US,D,20180531,000000,42.3134,42.4325,41.929,41.9767,72416.271849093,0
+BMI.US,D,20180601,000000,42.218,42.3621,41.9051,42.076,106649.98603548,0
+BMI.US,D,20180604,000000,42.1713,42.3134,41.8337,42.1217,105198.11650643,0
+BMI.US,D,20180605,000000,42.1713,42.6977,42.0264,42.6014,82764.617909726,0
+BMI.US,D,20180606,000000,42.7931,43.8002,42.65,43.7069,164584.81583455,0
+BMI.US,D,20180607,000000,43.5599,43.6582,42.3621,42.5051,82646.817122696,0
+BMI.US,D,20180608,000000,42.5051,42.8904,42.3621,42.4108,68197.594091353,0
+BMI.US,D,20180611,000000,42.5051,42.9382,42.4325,42.65,83058.616455134,0
+BMI.US,D,20180612,000000,42.6977,42.8616,42.076,42.3621,85744.87713715,0
+BMI.US,D,20180613,000000,42.3134,43.0325,42.3134,42.7464,112973.97529474,0
+BMI.US,D,20180614,000000,42.7464,43.7546,42.7464,43.2748,133767.32447204,0
+BMI.US,D,20180615,000000,43.7069,44.7606,43.3692,44.6653,265947.86227434,0
+BMI.US,D,20180618,000000,44.6653,45.3357,44.2313,45.289,110793.15046819,0
+BMI.US,D,20180619,000000,45.0477,45.2394,44.5183,44.8551,172123.05936013,0
+BMI.US,D,20180620,000000,44.8103,44.9523,44.4746,44.6653,114605.06311516,0
+BMI.US,D,20180621,000000,44.6166,44.6166,43.8469,43.9463,98744.244328126,0
+BMI.US,D,20180622,000000,44.4259,44.4259,43.8002,44.0415,236869.19107594,0
+BMI.US,D,20180625,000000,43.9928,43.9928,42.7931,42.9829,69523.60807869,0
+BMI.US,D,20180626,000000,43.0325,43.394,42.6977,42.8904,96388.228587526,0
+BMI.US,D,20180627,000000,42.8904,43.3692,42.5785,42.65,81801.06788248,0
+BMI.US,D,20180628,000000,42.6977,42.8904,42.3134,42.4108,84961.552245618,0
+BMI.US,D,20180629,000000,42.6014,43.0811,42.4108,42.8904,98232.767406662,0
+BMI.US,D,20180702,000000,42.65,43.6582,42.3134,43.6095,109097.62461043,0
+BMI.US,D,20180703,000000,43.8002,43.9928,43.5599,43.8002,42596.563221171,0
+BMI.US,D,20180705,000000,44.0902,44.6653,43.7069,44.6166,72886.468152879,0
+BMI.US,D,20180706,000000,44.6166,44.6166,44.1359,44.3296,112680.98359367,0
+BMI.US,D,20180709,000000,44.7129,44.9523,44.0902,44.7606,103921.43789144,0
+BMI.US,D,20180710,000000,44.4259,44.8551,44.0902,44.6166,71895.733328627,0
+BMI.US,D,20180711,000000,44.5183,44.6166,43.8966,43.9463,79058.423917783,0
+BMI.US,D,20180712,000000,44.0415,44.4746,43.8469,44.1359,70397.548960246,0
+BMI.US,D,20180713,000000,43.9463,44.5183,43.9463,44.1826,66777.943580991,0
+BMI.US,D,20180716,000000,44.1359,44.4746,43.4645,43.5599,88040.482217735,0
+BMI.US,D,20180717,000000,43.4168,43.9463,43.4168,43.8966,83140.170846154,0
+BMI.US,D,20180718,000000,43.9463,45.145,43.9463,45.0477,117246.01580217,0
+BMI.US,D,20180719,000000,46.0567,50.5173,45.3357,48.9341,517091.08546758,0
+BMI.US,D,20180720,000000,48.9341,50.6633,48.6937,50.4208,304876.49158824,0
+BMI.US,D,20180723,000000,50.7546,51.14,50.3732,50.4208,177495.58072417,0
+BMI.US,D,20180724,000000,50.9005,51.14,49.7475,49.7972,136101.1896373,0
+BMI.US,D,20180725,000000,49.5578,49.9928,48.646,49.8469,195744.63427047,0
+BMI.US,D,20180726,000000,49.9928,50.6136,49.9928,50.2292,137815.8455374,0
+BMI.US,D,20180727,000000,50.0842,50.254,48.646,48.7424,115402.48382737,0
+BMI.US,D,20180730,000000,48.646,48.9818,48.2856,48.3093,79068.492361118,0
+BMI.US,D,20180731,000000,48.4553,50.1319,48.4553,50.0385,261303.28936349,0
+BMI.US,D,20180801,000000,50.0385,50.0842,48.7911,49.4625,138605.21149493,0
+BMI.US,D,20180802,000000,49.2221,50.853,49.2221,50.0842,123645.51838646,0
+BMI.US,D,20180803,000000,50.1319,50.1815,48.6937,49.4625,123862.99676252,0
+BMI.US,D,20180806,000000,49.7475,50.3266,49.6541,50.2789,101855.39331892,0
+BMI.US,D,20180807,000000,50.6136,50.9005,50.3266,50.7089,70220.344357535,0
+BMI.US,D,20180808,000000,50.7089,50.853,49.3652,50.2789,228181.13132139,0
+BMI.US,D,20180809,000000,50.1815,50.5421,49.6064,49.9442,91131.494321855,0
+BMI.US,D,20180810,000000,49.8469,50.6633,49.6064,50.1319,73655.697223741,0
+BMI.US,D,20180813,000000,50.4696,50.853,49.8956,50.5173,67710.281433896,0
+BMI.US,D,20180814,000000,50.5173,50.8043,50.254,50.4208,137516.81277032,0
+BMI.US,D,20180815,000000,50.2292,50.2789,49.5578,49.7008,94471.196976372,0
+BMI.US,D,20180816,000000,50.0385,50.2292,49.7972,49.9442,72951.913034563,0
+BMI.US,D,20180817,000000,49.9442,50.5659,49.7972,50.4696,127605.43715047,0
+BMI.US,D,20180820,000000,50.5659,52.1024,50.5659,51.859,133085.6908582,0
+BMI.US,D,20180821,000000,51.9564,53.0122,51.5243,52.7241,127623.56034847,0
+BMI.US,D,20180822,000000,52.8204,53.0122,52.4371,52.9168,73774.504855106,0
+BMI.US,D,20180823,000000,53.0122,53.2048,51.9564,52.0537,53955.780992729,0
+BMI.US,D,20180824,000000,52.2444,52.4848,52.0051,52.4848,40897.009986073,0
+BMI.US,D,20180827,000000,52.7241,53.1581,52.4848,52.5811,81173.803862654,0
+BMI.US,D,20180828,000000,52.7241,53.0619,52.462,52.9168,113789.51920495,0
+BMI.US,D,20180829,000000,53.1096,53.1096,51.4746,51.9564,122697.07102422,0
+BMI.US,D,20180830,000000,52.1024,52.7737,51.6247,52.1968,47951.968231534,0
+BMI.US,D,20180831,000000,52.1024,52.9664,51.859,52.8711,75828.467295628,0
+BMI.US,D,20180904,000000,52.8711,53.3508,52.3398,53.2078,86192.922865598,0
+BMI.US,D,20180905,000000,53.1116,53.8792,52.6795,53.5445,86245.278770945,0
+BMI.US,D,20180906,000000,53.6895,54.2665,53.4482,53.5445,65866.749459093,0
+BMI.US,D,20180907,000000,53.3508,53.9289,53.0896,53.2545,83387.854552217,0
+BMI.US,D,20180910,000000,53.3508,54.1225,53.2545,54.0748,96488.913020885,0
+BMI.US,D,20180911,000000,53.8792,54.0263,52.7737,52.8224,103391.83777198,0
+BMI.US,D,20180912,000000,52.7261,53.4482,51.2354,52.1501,500104.61471558,0
+BMI.US,D,20180913,000000,52.293,52.8464,52.0299,52.4381,170405.38292702,0
+BMI.US,D,20180914,000000,52.4381,52.9664,52.2454,52.4381,252038.3078058,0
+BMI.US,D,20180917,000000,52.2454,52.4868,51.9564,52.1024,106608.70541778,0
+BMI.US,D,20180918,000000,52.0537,52.2454,51.9087,52.0051,125734.72037866,0
+BMI.US,D,20180919,000000,52.0537,52.293,51.7181,51.7648,133092.73876852,0
+BMI.US,D,20180920,000000,51.9087,52.4381,51.8134,52.293,126494.88785053,0
+BMI.US,D,20180921,000000,52.3894,52.9664,51.9087,52.1968,272386.63178764,0
+BMI.US,D,20180924,000000,52.0537,52.0537,51.4736,52.0051,60667.405320436,0
+BMI.US,D,20180925,000000,50.85,51.7418,50.85,51.2354,74287.995465236,0
+BMI.US,D,20180926,000000,51.3317,51.3317,50.8261,50.8987,114785.28825088,0
+BMI.US,D,20180927,000000,51.138,51.6197,51.0913,51.0913,67122.284343079,0
+BMI.US,D,20180928,000000,50.9959,51.4736,50.5619,50.9462,120159.82330357,0
+BMI.US,D,20181001,000000,51.0446,51.0535,50.2252,50.3881,147473.4963852,0
+BMI.US,D,20181002,000000,50.417,50.7149,49.9958,50.706,81423.501257384,0
+BMI.US,D,20181003,000000,50.0325,50.4467,49.4654,49.5419,86361.065869308,0
+BMI.US,D,20181004,000000,49.1466,49.2728,47.9905,48.6182,98302.239665679,0
+BMI.US,D,20181005,000000,48.6847,48.7622,47.5982,48.367,49920.348903702,0
+BMI.US,D,20181008,000000,48.5984,49.7416,48.5408,49.5906,97163.49872439,0
+BMI.US,D,20181009,000000,49.5608,49.7416,48.9688,49.1,105714.62764956,0
+BMI.US,D,20181010,000000,48.9728,49.3582,46.7123,46.762,163618.2452743,0
+BMI.US,D,20181011,000000,46.5018,47.0321,46.1262,46.1919,196891.42996643,0
+BMI.US,D,20181012,000000,47.1076,47.1076,45.2989,45.7221,101232.15667643,0
+BMI.US,D,20181015,000000,45.5581,46.8295,45.3853,46.4164,94429.916358695,0
+BMI.US,D,20181016,000000,46.7123,48.5289,46.7123,48.3372,123804.59979117,0
+BMI.US,D,20181017,000000,47.6072,48.4255,46.8424,47.9349,213933.27715676,0
+BMI.US,D,20181018,000000,47.9349,47.9528,47.0519,47.2407,191122.21193497,0
+BMI.US,D,20181019,000000,47.3091,47.8922,46.2753,46.3776,208226.48347398,0
+BMI.US,D,20181022,000000,46.7223,47.1941,46.2703,46.8295,140686.35873246,0
+BMI.US,D,20181023,000000,46.2604,47.5127,45.6535,47.0986,122103.0328674,0
+BMI.US,D,20181024,000000,47.1751,47.1751,45.9714,45.9912,92938.779900647,0
+BMI.US,D,20181025,000000,46.2703,46.7223,46.0498,46.3964,98236.794783997,0
+BMI.US,D,20181026,000000,45.7608,46.9725,45.6635,46.4262,144420.74436575,0
+BMI.US,D,20181029,000000,47.1464,47.8386,45.7121,46.1819,111110.30643327,0
+BMI.US,D,20181030,000000,46.1262,47.2218,46.02,46.9139,101193.89659174,0
+BMI.US,D,20181031,000000,47.3768,47.7632,46.9139,47.2506,225269.33750865,0
+BMI.US,D,20181101,000000,47.483,48.8218,47.483,48.4255,105269.60245412,0
+BMI.US,D,20181102,000000,48.7136,48.9261,48.2896,48.5805,109070.43981342,0
+BMI.US,D,20181105,000000,48.5984,48.6947,47.9161,48.225,117240.9815805,0
+BMI.US,D,20181106,000000,48.6659,50.264,48.5805,50.1468,104350.35357755,0
+BMI.US,D,20181107,000000,50.5044,51.3893,49.962,51.3614,110248.44768373,0
+BMI.US,D,20181108,000000,51.3029,51.582,50.3781,50.5808,116246.21937891,0
+BMI.US,D,20181109,000000,50.3315,50.4467,49.2142,49.7913,86851.399059766,0
+BMI.US,D,20181112,000000,49.6561,50.0127,49.0701,49.5608,92623.637624235,0
+BMI.US,D,20181113,000000,49.5807,50.3544,49.3682,49.6194,108441.16210493,0
+BMI.US,D,20181114,000000,50.0792,50.2342,48.8884,49.4356,72319.614793069,0
+BMI.US,D,20181115,000000,49.08,50.6196,49.08,50.5898,95995.559297427,0
+BMI.US,D,20181116,000000,50.0792,51.5036,49.9481,51.428,169404.57965944,0
+BMI.US,D,20181119,000000,51.3893,51.6683,49.7574,50.5044,96895.678131654,0
+BMI.US,D,20181120,000000,49.8896,50.8113,49.7038,49.8409,88209.632065778,0
+BMI.US,D,20181121,000000,50.3216,50.9612,49.8309,50.1368,55766.087104522,0
+BMI.US,D,20181123,000000,49.8409,51.0238,49.8409,50.7913,29634.449270541,0
+BMI.US,D,20181126,000000,51.2354,52.159,51.0059,51.4579,161444.46835808,0
+BMI.US,D,20181127,000000,51.0059,52.159,50.8887,51.5531,114408.72847012,0
+BMI.US,D,20181128,000000,51.8035,53.2645,51.721,52.9963,145268.50729463,0
+BMI.US,D,20181129,000000,52.9367,53.7104,52.744,53.1513,214335.00804587,0
+BMI.US,D,20181130,000000,53.2455,53.5951,52.6198,53.5465,178760.17720715,0
+BMI.US,D,20181203,000000,54.6649,54.9906,53.8822,54.9638,147059.68336408,0
+BMI.US,D,20181204,000000,54.791,55.1088,53.1611,53.4879,161117.24394966,0
+BMI.US,D,20181206,000000,52.8124,53.2724,51.3416,53.1513,158178.26533992,0
+BMI.US,D,20181207,000000,53.1313,53.8047,51.6545,51.856,124602.02050337,0
+BMI.US,D,20181210,000000,51.7815,52.2573,51.3853,51.7716,116606.66965034,0
+BMI.US,D,20181211,000000,52.5722,53.4303,51.866,51.9723,94476.23119804,0
+BMI.US,D,20181212,000000,52.6874,54.346,52.5622,52.9664,179848.57593177,0
+BMI.US,D,20181213,000000,53.4005,53.4005,52.1292,52.6298,125246.40087687,0
+BMI.US,D,20181214,000000,52.4958,53.5853,52.2822,52.5722,160215.11142677,0
+BMI.US,D,20181217,000000,52.3477,52.4381,49.3482,49.7326,192179.39848523,0
+BMI.US,D,20181218,000000,50.2362,50.4974,49.1277,49.5807,159311.97205954,0
+BMI.US,D,20181219,000000,49.9968,50.41,48.2776,48.6162,173858.85899123,0
+BMI.US,D,20181220,000000,48.501,48.8387,47.4006,47.8822,189851.57438597,0
+BMI.US,D,20181221,000000,47.9488,48.1733,46.1929,46.598,413918.73976032,0
+BMI.US,D,20181224,000000,46.5504,46.5504,45.2384,45.3347,88651.636728224,0
+BMI.US,D,20181226,000000,45.7608,46.8126,45.0507,46.7729,313384.32620708,0
+BMI.US,D,20181227,000000,46.02,47.0499,45.4519,46.9755,165151.66919435,0
+BMI.US,D,20181228,000000,46.9069,48.0411,45.895,46.3786,215347.89344546,0
+BMI.US,D,20181231,000000,46.7729,47.622,46.3974,47.477,117491.68581956,0
+BMI.US,D,20190102,000000,46.6964,47.5654,46.4551,47.1493,149956.37451182,0
+BMI.US,D,20190103,000000,46.7927,47.0827,45.9137,46.1929,116393.21865162,0
+BMI.US,D,20190104,000000,46.9159,47.7582,46.5603,47.3231,113476.39061721,0
+BMI.US,D,20190107,000000,48.9539,48.9539,47.2734,47.7769,144513.37404444,0
+BMI.US,D,20190108,000000,48.1931,48.9718,47.7769,48.9053,129327.14096091,0
+BMI.US,D,20190109,000000,49.1853,49.5906,48.5576,48.7314,77589.438035076,0
+BMI.US,D,20190110,000000,48.4127,49.6958,48.4127,49.5906,87689.093545312,0
+BMI.US,D,20190111,000000,49.2043,49.7048,48.6063,49.5419,73439.22569202,0
+BMI.US,D,20190114,000000,49.243,49.5608,48.8,49.0106,72796.85900719,0
+BMI.US,D,20190115,000000,49.1943,49.8518,49.1943,49.8021,82634.734990693,0
+BMI.US,D,20190116,000000,49.5906,50.3434,49.5906,49.968,87537.06005094,0
+BMI.US,D,20190117,000000,49.6958,50.4834,49.6958,50.3236,160097.31063973,0
+BMI.US,D,20190118,000000,50.5928,51.0486,50.109,50.5928,118282.05862143,0
+BMI.US,D,20190122,000000,50.3037,50.8878,49.4854,49.8518,90782.119338099,0
+BMI.US,D,20190123,000000,50.0525,50.7953,49.3015,49.978,68585.229159785,0
+BMI.US,D,20190124,000000,49.9878,51.0387,49.9103,50.9315,94041.274445928,0
+BMI.US,D,20190125,000000,51.1132,51.5393,50.6076,51.3078,62001.474062443,0
+BMI.US,D,20190128,000000,50.5559,50.8628,49.5975,50.0812,98179.404656981,0
+BMI.US,D,20190129,000000,50.3712,50.5559,49.9173,50.0435,67549.186340521,0
+BMI.US,D,20190130,000000,50.1001,50.7189,49.6384,50.4597,92130.283900776,0
+BMI.US,D,20190131,000000,50.4884,51.2114,50.3137,50.9315,146109.22231319,0
+BMI.US,D,20190201,000000,51.1817,51.4796,50.4974,51.133,85957.321291539,0
+BMI.US,D,20190204,000000,51.2979,52.1094,50.7476,52.0318,124767.14297408,0
+BMI.US,D,20190205,000000,53.0936,55.369,51.9534,54.7721,189095.43429145,0
+BMI.US,D,20190206,000000,55.0592,56.5748,54.3857,56.2669,96647.994425591,0
+BMI.US,D,20190207,000000,55.6988,57.3355,55.6988,57.1062,178599.08211378,0
+BMI.US,D,20190208,000000,57.1449,57.6405,56.9224,57.2998,140293.68944237,0
+BMI.US,D,20190211,000000,57.5987,57.8699,56.5351,57.1349,139380.4816318,0
+BMI.US,D,20190212,000000,57.4637,57.4637,56.6483,56.8647,74505.473841291,0
+BMI.US,D,20190213,000000,56.9125,57.1647,56.5451,56.7207,68616.441334126,0
+BMI.US,D,20190214,000000,56.5936,57.3852,56.5936,56.9324,155802.11271264,0
+BMI.US,D,20190215,000000,57.1349,58.0994,57.1349,58.0408,95481.061842961,0
+BMI.US,D,20190219,000000,57.8302,58.9694,57.7915,57.9086,129548.6467143,0
+BMI.US,D,20190220,000000,57.9086,58.8621,57.4538,58.6396,113525.72598955,0
+BMI.US,D,20190221,000000,58.6198,58.9495,57.8699,58.9008,75134.751549785,0
+BMI.US,D,20190222,000000,59.1114,59.4025,58.157,58.457,76483.922956794,0
+BMI.US,D,20190225,000000,58.7359,59.2187,58.4093,58.4668,86476.852967671,0
+BMI.US,D,20190226,000000,58.5334,58.9208,57.7418,57.8212,57346.832708258,0
+BMI.US,D,20190227,000000,57.6922,58.0031,57.2393,57.8699,78115.01077721,0
+BMI.US,D,20190228,000000,57.8212,57.9086,56.8043,56.9105,97876.344512571,0
+BMI.US,D,20190301,000000,57.4329,58.0031,56.9691,57.8899,103044.47647688,0
+BMI.US,D,20190304,000000,58.1391,58.1391,57.1141,57.2293,130027.90461708,0
+BMI.US,D,20190305,000000,57.3545,57.3545,56.3026,56.4378,80678.436450529,0
+BMI.US,D,20190306,000000,56.2142,56.2142,54.7156,55.229,160530.25370319,0
+BMI.US,D,20190307,000000,55.239,55.6044,54.497,55.1694,115263.53930934,0
+BMI.US,D,20190308,000000,54.6282,56.0404,54.5506,55.3352,161699.19997448,0
+BMI.US,D,20190311,000000,55.4972,56.5718,55.219,56.108,97965.95365826,0
+BMI.US,D,20190312,000000,56.1367,56.1367,55.0423,55.5746,127473.54054277,0
+BMI.US,D,20190313,000000,55.7505,55.9163,54.9381,55.0323,180074.10906249,0
+BMI.US,D,20190314,000000,55.082,55.092,54.0968,54.7056,104541.65400094,0
+BMI.US,D,20190315,000000,54.8615,55.5359,54.4137,54.7831,302969.52842042,0
+BMI.US,D,20190318,000000,54.9935,55.3352,54.1941,55.2687,117590.35656426,0
+BMI.US,D,20190319,000000,55.2876,55.5558,54.8416,55.2975,108827.79032902,0
+BMI.US,D,20190320,000000,55.4029,56.4278,54.9281,55.4396,123549.86817477,0
+BMI.US,D,20190321,000000,55.2587,56.5231,55.1594,55.7505,131178.72769037,0
+BMI.US,D,20190322,000000,55.4216,55.4693,52.9635,53.0629,424339.57861297,0
+BMI.US,D,20190325,000000,52.9734,53.7481,51.9871,53.3598,127214.78154903,0
+BMI.US,D,20190326,000000,53.6607,54.0918,53.4194,53.7581,185311.71328582,0
+BMI.US,D,20190327,000000,53.7292,54.0381,51.861,53.5941,185403.33612017,0
+BMI.US,D,20190328,000000,53.8047,54.1445,52.2394,53.6517,151816.01599596,0
+BMI.US,D,20190329,000000,54.1445,54.1642,53.6944,53.8146,152249.96590373,0
+BMI.US,D,20190401,000000,54.2616,54.4881,53.5455,53.902,116991.28418577,0
+BMI.US,D,20190402,000000,53.9219,54.502,52.7599,53.3995,99907.149533422,0
+BMI.US,D,20190403,000000,53.9408,54.3371,53.4969,53.613,101276.4578271,0
+BMI.US,D,20190404,000000,53.7004,54.2993,52.452,53.8533,206520.88917289,0
+BMI.US,D,20190405,000000,54.0778,55.3352,54.0778,54.7156,217054.4945909,0
+BMI.US,D,20190408,000000,54.492,54.9578,54.0381,54.9002,94536.641858055,0
+BMI.US,D,20190409,000000,54.6769,55.6243,54.5506,54.9479,223124.75907811,0
+BMI.US,D,20190410,000000,55.0622,56.0404,54.8804,55.4495,211181.57159306,0
+BMI.US,D,20190411,000000,55.5846,56.3404,55.219,56.1944,170259.39049865,0
+BMI.US,D,20190412,000000,56.5818,57.1459,56.0742,56.098,124014.02341256,0
+BMI.US,D,20190415,000000,56.0692,56.2926,55.219,55.373,125457.83818692,0
+BMI.US,D,20190416,000000,55.6343,56.0177,55.5646,55.8756,157315.39974603,0
+BMI.US,D,20190417,000000,54.1544,55.5558,53.5455,54.3182,391774.20548735,0
+BMI.US,D,20190418,000000,54.204,54.9381,53.8097,54.1642,213619.14172469,0
+BMI.US,D,20190422,000000,54.2139,54.2616,53.5455,54.058,213956.43457643,0
+BMI.US,D,20190423,000000,54.1544,55.0225,53.7481,54.3182,144618.08585514,0
+BMI.US,D,20190424,000000,54.204,54.8516,54.1345,54.2616,89267.825460381,0
+BMI.US,D,20190425,000000,53.9994,54.0531,52.1342,52.6655,271500.60877408,0
+BMI.US,D,20190426,000000,52.6844,53.2774,52.297,53.0826,115648.15384477,0
+BMI.US,D,20190429,000000,53.1006,53.3458,52.2493,52.3437,122926.63153228,0
+BMI.US,D,20190430,000000,52.2683,53.7679,51.9187,53.6607,219094.36121074,0
+BMI.US,D,20190501,000000,54.0093,54.8516,53.1979,53.8922,363600.68734485,0
+BMI.US,D,20190502,000000,53.8723,54.4722,53.2823,53.4482,104411.7710819,0
+BMI.US,D,20190503,000000,53.7959,54.365,53.5843,53.623,112188.63671455,0
+BMI.US,D,20190506,000000,52.6655,53.8723,52.6655,53.7382,101132.4790874,0
+BMI.US,D,20190507,000000,53.2436,53.5554,51.6157,51.9097,174641.17703844,0
+BMI.US,D,20190508,000000,51.871,52.297,51.2621,51.9484,164080.38682341,0
+BMI.US,D,20190509,000000,51.5433,52.7033,51.1072,52.462,201757.50863067,0
+BMI.US,D,20190510,000000,52.3636,53.1591,51.4519,53.0429,178058.40670664,0
+BMI.US,D,20190513,000000,52.1342,52.1342,50.5271,51.0119,293990.49065346,0
+BMI.US,D,20190514,000000,51.2424,51.4687,50.3434,50.992,257905.18973762,0
+BMI.US,D,20190515,000000,50.3534,51.2621,50.3534,50.6136,187732.16706376,0
+BMI.US,D,20190516,000000,50.6633,51.7558,50.6633,51.1072,180689.2909503,0
+BMI.US,D,20190517,000000,50.4408,51.3098,50.2182,50.3722,471032.99142752,0
+BMI.US,D,20190520,000000,50.2272,50.7486,49.8706,50.2859,201165.48416253,0
+BMI.US,D,20190521,000000,50.6633,51.3783,50.6633,51.2521,155607.79175626,0
+BMI.US,D,20190522,000000,51.0595,51.4171,50.5371,50.9821,108129.04036152,0
+BMI.US,D,20190523,000000,50.3722,50.692,49.8896,50.4011,174837.51168349,0
+BMI.US,D,20190524,000000,50.7486,51.3594,50.3147,50.9335,70362.309408571,0
+BMI.US,D,20190528,000000,51.0317,51.136,50.3047,50.692,119889.98902217,0
+BMI.US,D,20190529,000000,50.3047,50.9035,50.0246,50.7298,130353.11533684,0
+BMI.US,D,20190530,000000,50.9632,51.429,50.7526,51.2541,132762.49382712,0
+BMI.US,D,20190531,000000,50.6136,51.2344,50.255,51.2154,151756.61218029,0
+BMI.US,D,20190603,000000,51.2443,52.0687,50.8271,51.9227,333653.10948657,0
+BMI.US,D,20190604,000000,52.7182,53.466,52.2733,53.3975,126310.63533747,0
+BMI.US,D,20190605,000000,53.7769,53.7769,52.737,53.3875,97484.682066805,0
+BMI.US,D,20190606,000000,53.1661,53.5337,52.3983,53.3578,107564.20069037,0
+BMI.US,D,20190607,000000,53.8236,54.0381,53.4949,53.8524,64003.080597619,0
+BMI.US,D,20190610,000000,54.1544,54.8049,53.8623,54.0193,98775.456502467,0
+BMI.US,D,20190611,000000,54.3777,54.4146,53.6409,53.8713,74802.492919701,0
+BMI.US,D,20190612,000000,53.9309,54.4781,53.3488,54.3103,130238.33508281,0
+BMI.US,D,20190613,000000,54.5417,55.3392,54.4146,55.3094,124286.87822696,0
+BMI.US,D,20190614,000000,55.095,55.5299,54.7573,55.095,103974.80064113,0
+BMI.US,D,20190617,000000,55.2906,56.0067,55.1337,55.2717,161956.95212387,0
+BMI.US,D,20190618,000000,55.6779,56.0265,55.4167,55.7255,120280.64462361,0
+BMI.US,D,20190619,000000,55.7455,55.953,55.2519,55.7167,116581.49854201,0
+BMI.US,D,20190620,000000,56.0364,56.6473,55.7068,56.6175,165671.20087049,0
+BMI.US,D,20190621,000000,56.4348,56.6672,55.9967,56.2689,344070.92780622,0
+BMI.US,D,20190624,000000,56.5588,56.7158,56.0851,56.4059,146469.6725846,0
+BMI.US,D,20190625,000000,56.4059,56.9482,56.2242,56.5588,115071.23204162,0
+BMI.US,D,20190626,000000,56.8887,57.2015,56.2102,56.5112,103041.45594389,0
+BMI.US,D,20190627,000000,56.9959,57.8412,56.9085,57.8024,142560.09603728,0
+BMI.US,D,20190628,000000,58.0537,58.5105,57.0704,57.9007,312606.03553721,0
+BMI.US,D,20190701,000000,58.7032,58.7032,56.1715,56.6373,194414.5929058,0
+BMI.US,D,20190702,000000,56.6672,56.7546,55.7455,56.5976,125529.32413461,0
+BMI.US,D,20190703,000000,56.7923,57.6842,56.7873,57.3743,80264.623429423,0
+BMI.US,D,20190705,000000,57.1519,57.8709,56.7923,57.56,97896.481399243,0
+BMI.US,D,20190708,000000,57.3941,57.6256,56.2202,56.3662,83037.472724129,0
+BMI.US,D,20190709,000000,56.2489,56.6075,55.8527,56.3761,79789.392903969,0
+BMI.US,D,20190710,000000,56.7734,57.1618,55.7355,55.7951,84573.917177186,0
+BMI.US,D,20190711,000000,55.8338,56.2689,54.9201,55.242,83457.326811236,0
+BMI.US,D,20190712,000000,55.4535,56.2489,55.3631,55.8428,95383.397942604,0
+BMI.US,D,20190715,000000,55.8527,56.1715,55.1337,55.5299,73618.4439834,0
+BMI.US,D,20190716,000000,55.5012,56.3086,55.3769,55.8338,149959.39504482,0
+BMI.US,D,20190717,000000,55.6779,56.104,55.3005,55.4167,111146.55282928,0
+BMI.US,D,20190718,000000,53.5634,54.0968,49.4694,50.1865,407539.3740627,0
+BMI.US,D,20190719,000000,50.2262,53.0399,50.2114,51.3714,471122.6005732,0
+BMI.US,D,20190722,000000,51.3217,51.4956,50.0028,50.5261,274085.17817841,0
+BMI.US,D,20190723,000000,50.4884,51.6028,50.2501,51.4191,170959.14731049,0
+BMI.US,D,20190724,000000,51.1668,51.72,50.4298,51.6028,253968.42839329,0
+BMI.US,D,20190725,000000,51.5253,51.874,51.0317,51.3317,140405.44916339,0
+BMI.US,D,20190726,000000,51.5939,51.9624,51.2244,51.7588,110678.37021416,0
+BMI.US,D,20190729,000000,51.7687,51.8352,51.2154,51.7785,126519.05211452,0
+BMI.US,D,20190730,000000,51.5551,52.6814,51.0029,52.6129,144206.28652269,0
+BMI.US,D,20190731,000000,52.7857,52.893,51.5353,51.8839,171274.28958691,0
+BMI.US,D,20190801,000000,51.7885,52.8344,51.6326,52.1282,143318.24982047,0
+BMI.US,D,20190802,000000,51.864,52.1948,51.1857,52.0984,135194.02289273,0
+BMI.US,D,20190805,000000,51.2443,51.5056,50.2849,51.2154,173526.60036115,0
+BMI.US,D,20190806,000000,51.3992,52.3983,51.1569,52.0984,88077.735458078,0
+BMI.US,D,20190807,000000,51.4856,52.5155,51.2154,52.1183,96595.638520246,0
+BMI.US,D,20190808,000000,52.5245,53.3091,52.5245,53.2505,91321.787900903,0
+BMI.US,D,20190809,000000,53.0796,53.3578,52.4173,52.5732,216587.31882011,0
+BMI.US,D,20190812,000000,52.3686,52.737,51.8075,52.2832,83187.492529833,0
+BMI.US,D,20190813,000000,52.1084,53.2853,51.7588,52.893,142985.99119038,0
+BMI.US,D,20190814,000000,51.9037,52.311,51.2731,51.6227,97617.585518839,0
+BMI.US,D,20190815,000000,51.6515,52.0687,51.2154,51.3893,175020.7573522,0
+BMI.US,D,20190816,000000,51.585,51.8352,51.2641,51.4191,181902.53837229,0
+BMI.US,D,20190819,000000,51.9037,51.9325,51.3516,51.4191,158408.83269231,0
+BMI.US,D,20190820,000000,51.2731,51.2731,49.9859,50.0882,188278.88353691,0
+BMI.US,D,20190821,000000,50.6236,50.8073,49.7584,49.8976,275091.01566767,0
+BMI.US,D,20190822,000000,50.0603,50.4686,49.4992,49.6154,206320.52715049,0
+BMI.US,D,20190823,000000,49.3522,49.3819,48.1901,48.3043,187660.68111608,0
+BMI.US,D,20190826,000000,48.6829,49.0026,48.1703,48.6342,154064.29939287,0
+BMI.US,D,20190827,000000,48.9161,49.4198,48.2468,48.4514,142130.17350683,0
+BMI.US,D,20190828,000000,48.352,49.9073,48.2766,49.8479,235398.19150456,0
+BMI.US,D,20190829,000000,50.3831,51.0019,50.2997,50.6762,236583.2472852,0
+BMI.US,D,20190830,000000,50.705,51.0456,49.3919,50.1975,177123.04832073,0
+BMI.US,D,20190903,000000,49.8479,49.8479,48.9808,49.0682,177795.62033557,0
+BMI.US,D,20190904,000000,49.6144,50.0236,49.1079,49.3125,93449.249977778,0
+BMI.US,D,20190905,000000,49.7981,50.9384,49.5946,50.5481,226229.8670029,0
+BMI.US,D,20190906,000000,50.7606,51.5909,50.5083,51.1907,167542.92448663,0
+BMI.US,D,20190909,000000,51.3853,51.861,51.0168,51.7855,111676.15294876,0
+BMI.US,D,20190910,000000,51.7558,53.4869,51.4359,52.8154,160628.92444787,0
+BMI.US,D,20190911,000000,53.0609,54.4304,52.7757,54.4007,221006.35860023,0
+BMI.US,D,20190912,000000,54.5287,54.5287,53.1959,53.8952,158119.86836856,0
+BMI.US,D,20190913,000000,54.0521,54.0521,52.5722,52.6218,209715.60624336,0
+BMI.US,D,20190916,000000,52.2713,52.2713,50.5182,51.3466,221261.09021664,0
+BMI.US,D,20190917,000000,51.434,52.5335,51.1727,51.8322,150144.6544022,0
+BMI.US,D,20190918,000000,52.0964,53.0906,51.9494,52.7857,145602.77961338,0
+BMI.US,D,20190919,000000,52.893,53.634,52.893,53.1572,165582.59856914,0
+BMI.US,D,20190920,000000,53.1273,53.5167,52.5532,53.1086,420643.45306437,0
+BMI.US,D,20190923,000000,53.0409,53.0986,52.4262,52.737,111745.62520777,0
+BMI.US,D,20190924,000000,52.8254,53.0409,51.9644,52.1064,254303.70755638,0
+BMI.US,D,20190925,000000,52.1163,52.8344,52.1163,52.3875,129327.14096091,0
+BMI.US,D,20190926,000000,52.4163,52.4163,51.288,51.3754,119465.1007134,0
+BMI.US,D,20190927,000000,51.7658,52.5235,51.6286,52.4163,150427.57765994,0
+BMI.US,D,20190930,000000,52.5722,52.9317,52.028,52.2613,155151.69127315,0
+BMI.US,D,20191001,000000,52.6218,53.1959,51.6187,51.7756,127183.56937469,0
+BMI.US,D,20191002,000000,51.6187,51.7658,50.8688,51.7359,145347.04115265,0
+BMI.US,D,20191003,000000,51.4916,51.5363,50.3157,51.0456,134986.61296001,0
+BMI.US,D,20191004,000000,51.3466,51.9783,50.9969,51.9007,92289.365305483,0
+BMI.US,D,20191007,000000,51.6575,52.1451,51.1211,51.7945,126054.89687675,0
+BMI.US,D,20191008,000000,51.5413,51.5413,50.3831,50.4706,167784.56712669,0
+BMI.US,D,20191009,000000,50.9185,51.0069,50.4218,50.7903,120467.91766965,0
+BMI.US,D,20191010,000000,50.8589,51.1707,50.412,50.705,139868.80113359,0
+BMI.US,D,20191011,000000,51.5413,52.602,51.1211,51.3853,250831.10144983,0
+BMI.US,D,20191014,000000,51.3943,51.4717,50.8987,51.434,156568.32125051,0
+BMI.US,D,20191015,000000,51.5988,53.0211,51.4866,52.1729,252371.57328021,0
+BMI.US,D,20191016,000000,51.8134,52.2066,49.8577,49.966,513015.3796052,0
+BMI.US,D,20191017,000000,53.9537,55.3204,49.3085,55.0235,789854.27703598,0
+BMI.US,D,20191018,000000,54.8992,58.6645,54.8992,58.5572,851658.40960904,0
+BMI.US,D,20191021,000000,59.2773,59.9348,56.6503,56.6602,449042.50433759,0
+BMI.US,D,20191022,000000,56.4944,57.7597,56.2411,56.826,416075.40032286,0
+BMI.US,D,20191023,000000,56.4844,57.2731,56.2312,56.4467,345904.39133768,0
+BMI.US,D,20191024,000000,56.6205,57.1766,56.4417,56.845,267848.78437616,0
+BMI.US,D,20191025,000000,56.69,57.2928,56.2023,56.3781,228427.80818312,0
+BMI.US,D,20191028,000000,56.4368,57.0783,55.968,56.1437,303180.96573047,0
+BMI.US,D,20191029,000000,55.95,56.7387,55.9203,56.4168,275555.17090545,0
+BMI.US,D,20191030,000000,56.3394,57.429,56.1338,57.0585,203360.40480974,0
+BMI.US,D,20191031,000000,57.0197,57.1667,55.8805,56.2509,235916.71633636,0
+BMI.US,D,20191101,000000,56.3106,57.2731,56.0275,56.6503,212292.12089302,0
+BMI.US,D,20191104,000000,57.2731,58.1241,56.8161,57.1181,169201.19710405,0
+BMI.US,D,20191105,000000,57.0882,58.4033,56.9999,57.8382,184541.47737062,0
+BMI.US,D,20191106,000000,57.71,58.1341,57.1866,57.3505,197326.38671855,0
+BMI.US,D,20191107,000000,57.9444,58.3447,56.6205,57.2731,204580.70014206,0
+BMI.US,D,20191108,000000,56.9224,58.285,56.9224,58.2553,163663.5532693,0
+BMI.US,D,20191111,000000,58.1579,58.3447,57.5163,58.0904,164478.09033518,0
+BMI.US,D,20191112,000000,58.2265,58.451,57.5263,57.6127,188460.11551695,0
+BMI.US,D,20191113,000000,57.2333,57.2333,56.0573,56.2122,187000.19123325,0
+BMI.US,D,20191114,000000,56.0762,56.5132,55.6978,56.4944,168025.20292241,0
+BMI.US,D,20191115,000000,56.7963,57.4687,56.4168,57.1082,590352.09971255,0
+BMI.US,D,20191118,000000,57.1766,57.8093,56.9422,57.2928,160017.76993739,0
+BMI.US,D,20191119,000000,57.72,58.0328,57.0922,57.5937,128293.11183032,0
+BMI.US,D,20191120,000000,57.5074,58.7817,57.5074,58.285,311585.09538295,0
+BMI.US,D,20191121,000000,58.3447,59.5306,57.7795,58.9287,300422.21225645,0
+BMI.US,D,20191122,000000,59.0936,59.2475,58.3933,58.442,206582.30667723,0
+BMI.US,D,20191125,000000,58.7717,60.0857,58.6595,59.7451,163684.69700031,0
+BMI.US,D,20191126,000000,59.6964,60.2815,59.2475,60.1245,118510.61228515,0
+BMI.US,D,20191127,000000,60.3669,60.8336,60.1542,60.6996,119565.78514676,0
+BMI.US,D,20191129,000000,60.496,60.6598,59.5484,60.5058,133501.51756797,0
+BMI.US,D,20191202,000000,60.4464,60.774,59.5782,59.6657,216592.35304177,0
+BMI.US,D,20191203,000000,59.157,59.157,58.0169,58.4182,172623.46099392,0
+BMI.US,D,20191204,000000,58.6109,59.6309,58.6109,59.4709,125930.04817938,0
+BMI.US,D,20191205,000000,59.6854,59.8027,58.9932,59.5971,136210.93566966,0
+BMI.US,D,20191206,000000,60.2914,60.4562,59.5584,59.8713,139126.75685974,0
+BMI.US,D,20191209,000000,59.8226,60.2526,59.6507,60.1056,142620.50669729,0
+BMI.US,D,20191210,000000,60.0758,60.4761,59.8126,60.2426,117207.75571748,0
+BMI.US,D,20191211,000000,60.2715,61.3164,60.0957,61.2279,162446.27847,0
+BMI.US,D,20191212,000000,61.3064,62.7982,60.9836,61.8516,406762.09023716,0
+BMI.US,D,20191213,000000,61.5796,62.1874,60.6996,61.2279,158774.3171854,0
+BMI.US,D,20191216,000000,61.658,62.389,61.658,62.0484,191570.25766341,0
+BMI.US,D,20191217,000000,62.1188,63.1796,62.1188,63.0048,167445.26058628,0
+BMI.US,D,20191218,000000,63.3345,63.3345,62.0583,62.2211,198256.71088278,0
+BMI.US,D,20191219,000000,62.3403,63.256,62.3403,63.1011,143202.4627221,0
+BMI.US,D,20191220,000000,63.1985,64.0278,63.1985,63.8431,460837.68570559,0
+BMI.US,D,20191223,000000,64.0576,64.2731,63.7159,64.1063,164132.74272877,0
+BMI.US,D,20191224,000000,64.2235,64.2235,63.4825,63.8431,164396.53594416,0
+BMI.US,D,20191226,000000,63.8828,64.5452,63.5412,64.428,101264.3756951,0
+BMI.US,D,20191227,000000,64.6535,65.0338,63.9543,64.4867,105143.74691242,0
+BMI.US,D,20191230,000000,64.3694,64.7399,63.55,64.1945,206052.70655776,0
+BMI.US,D,20191231,000000,63.9304,64.2095,63.1746,63.3643,169740.86566685,0
+BMI.US,D,20200102,000000,61.4812,62.6622,60.0262,62.3403,227172.27329913,0
+BMI.US,D,20200103,000000,61.4911,62.4436,61.3829,62.3303,216968.91282254,0
+BMI.US,D,20200106,000000,61.7425,62.4486,61.4911,62.0681,140316.84686204,0
+BMI.US,D,20200107,000000,62.2311,62.3076,61.5199,61.8815,123798.55872517,0
+BMI.US,D,20200108,000000,61.802,62.9849,61.802,62.5251,111795.96742445,0
+BMI.US,D,20200109,000000,62.9651,62.9948,61.9797,62.0284,228781.21054422,0
+BMI.US,D,20200110,000000,61.9797,62.241,61.07,61.4911,137714.15425971,0
+BMI.US,D,20200113,000000,61.5796,62.4645,61.501,61.9997,140297.7168197,0
+BMI.US,D,20200114,000000,61.7921,62.9054,61.5349,62.7784,205750.65325768,0
+BMI.US,D,20200115,000000,62.6819,62.9054,61.8119,62.2112,132028.50430793,0
+BMI.US,D,20200116,000000,62.5847,63.1886,61.941,62.096,204103.45592794,0
+BMI.US,D,20200117,000000,62.4863,62.4863,61.7225,61.9212,201150.38149752,0
+BMI.US,D,20200121,000000,61.8815,62.0731,61.2577,61.4713,148637.40843482,0
+BMI.US,D,20200122,000000,61.7722,62.241,61.3164,61.511,219404.4692655,0
+BMI.US,D,20200123,000000,61.5696,61.5696,60.9062,61.2964,157407.02258038,0
+BMI.US,D,20200124,000000,61.6083,61.658,60.3012,60.8773,285258.12974825,0
+BMI.US,D,20200127,000000,59.9676,60.1542,59.2554,59.3438,147593.31086089,0
+BMI.US,D,20200128,000000,59.6854,60.4364,59.6854,59.9676,121348.90646154,0
+BMI.US,D,20200129,000000,60.0262,60.4364,58.7678,59.0031,196364.85037997,0
+BMI.US,D,20200130,000000,58.4957,59.1283,58.1044,58.9257,227401.83380719,0
+BMI.US,D,20200131,000000,58.5443,58.7182,57.3922,57.6355,345378.81859555,0
+BMI.US,D,20200203,000000,57.9772,59.0031,57.713,58.1044,230450.5584493,0
+BMI.US,D,20200204,000000,58.9644,60.2914,58.6705,59.6458,257763.22468659,0
+BMI.US,D,20200205,000000,58.9545,61.1981,58.3,60.9151,342701.61951253,0
+BMI.US,D,20200206,000000,61.4127,63.3643,60.9737,63.1985,233900.00713618,0
+BMI.US,D,20200207,000000,63.2083,64.3694,62.7674,63.6176,200753.68483008,0
+BMI.US,D,20200210,000000,63.5113,66.0687,63.4328,65.8801,206007.39856275,0
+BMI.US,D,20200211,000000,66.2933,66.8316,65.7858,66.0787,169012.91721367,0
+BMI.US,D,20200212,000000,66.3211,66.7998,65.316,66.7025,140913.90555185,0
+BMI.US,D,20200213,000000,66.3786,67.0929,65.8035,67.0629,115481.01768538,0
+BMI.US,D,20200214,000000,67.1812,67.6777,66.9349,67.4434,105299.80778412,0
+BMI.US,D,20200218,000000,67.7264,67.8556,66.772,67.648,124579.86992803,0
+BMI.US,D,20200219,000000,67.5497,68.7216,67.3281,68.0184,177009.27491104,0
+BMI.US,D,20200220,000000,67.796,69.1268,67.6877,68.9361,140808.18689683,0
+BMI.US,D,20200221,000000,68.9361,68.9361,67.8257,67.9509,170174.81557463,0
+BMI.US,D,20200224,000000,66.4869,67.4145,66.0977,66.3786,170031.84367927,0
+BMI.US,D,20200225,000000,66.8683,67.4047,63.3842,63.5699,202783.4830066,0
+BMI.US,D,20200226,000000,64.146,65.5603,63.4528,63.7834,203136.88536769,0
+BMI.US,D,20200227,000000,62.679,64.7627,61.7057,62.9631,248362.31914386,0
+BMI.US,D,20200228,000000,60.9369,61.4306,58.8781,58.9128,393587.53213215,0
+BMI.US,D,20200302,000000,59.8713,62.6205,59.4799,62.5131,201291.33970422,0
+BMI.US,D,20200303,000000,62.824,64.7627,61.221,61.2508,322308.99438001,0
+BMI.US,D,20200304,000000,62.0434,62.1298,60.5456,61.9659,441202.20751193,0
+BMI.US,D,20200305,000000,60.3679,60.6816,59.1075,60.3202,310651.75068572,0
+BMI.US,D,20200306,000000,58.5592,61.8865,58.5592,61.6808,324162.59479815,0
+BMI.US,D,20200309,000000,57.6395,61.3868,57.6395,59.8116,346843.77710092,0
+BMI.US,D,20200310,000000,61.6223,61.6223,55.8775,57.8759,393327.76629409,0
+BMI.US,D,20200311,000000,56.6612,57.3951,55.1257,55.5836,260115.21304985,0
+BMI.US,D,20200312,000000,52.9923,53.7352,47.3171,48.353,332281.78750421,0
+BMI.US,D,20200313,000000,50.849,53.5902,48.8248,53.5902,274417.43680849,0
+BMI.US,D,20200316,000000,48.6669,50.0852,47.2973,48.1594,244944.08263132,0
+BMI.US,D,20200317,000000,49.1277,53.6488,48.2359,52.6983,329693.19072255,0
+BMI.US,D,20200318,000000,49.3422,52.1898,47.6697,49.8816,307240.5620835,0
+BMI.US,D,20200319,000000,49.235,50.7407,48.0164,49.3819,299689.22958158,0
+BMI.US,D,20200320,000000,49.6641,50.1051,43.2431,44.7438,399697.06354837,0
+BMI.US,D,20200323,000000,44.9096,45.1153,40.606,42.0731,400263.91690817,0
+BMI.US,D,20200324,000000,43.8826,49.4505,42.6897,49.1566,279980.25175157,0
+BMI.US,D,20200325,000000,48.8547,50.684,46.6318,48.2766,211350.72144111,0
+BMI.US,D,20200326,000000,48.6769,53.0122,48.6192,52.5811,269649.02204461,0
+BMI.US,D,20200327,000000,50.8589,53.0022,48.807,51.1618,181388.04091782,0
+BMI.US,D,20200330,000000,51.6615,52.6983,49.6164,52.5712,205906.7141294,0
+BMI.US,D,20200331,000000,52.1024,52.9139,51.1221,52.4441,252789.41367866,0
+BMI.US,D,20200401,000000,50.7308,51.6912,45.9912,46.5445,221564.15036105,0
+BMI.US,D,20200402,000000,45.9863,52.014,45.9863,51.7299,221158.3920946,0
+BMI.US,D,20200403,000000,51.1122,52.5225,48.3828,48.9798,192174.36426356,0
+BMI.US,D,20200406,000000,51.1817,52.756,50.5709,52.297,202412.96429184,0
+BMI.US,D,20200407,000000,53.9309,54.5765,52.2872,52.3855,160210.0772051,0
+BMI.US,D,20200408,000000,51.0645,53.2455,51.0645,52.5612,217229.68550495,0
+BMI.US,D,20200409,000000,53.9706,55.3759,53.5654,55.076,124247.61129795,0
+BMI.US,D,20200413,000000,54.6062,54.6062,51.6028,52.4053,134385.52689286,0
+BMI.US,D,20200414,000000,54.1078,56.0841,53.7352,55.9273,175479.87836832,0
+BMI.US,D,20200415,000000,54.5079,56.3771,50.9672,51.3386,265407.1868672,0
+BMI.US,D,20200416,000000,51.856,56.1725,51.142,55.6034,362179.02314583,0
+BMI.US,D,20200417,000000,57.4736,59.7232,56.3196,57.3654,212511.61295774,0
+BMI.US,D,20200420,000000,56.3871,57.3355,54.498,55.3114,144043.17774065,0
+BMI.US,D,20200421,000000,53.9011,55.4107,53.1691,54.8516,132106.03132162,0
+BMI.US,D,20200422,000000,56.4168,57.2581,55.2925,56.1725,143808.58301092,0
+BMI.US,D,20200423,000000,55.975,57.424,55.6134,55.7325,147609.42037022,0
+BMI.US,D,20200424,000000,55.9372,56.5916,54.8804,55.7524,354646.82068624,0
+BMI.US,D,20200427,000000,56.2799,58.6366,56.2799,57.552,189202.15979081,0
+BMI.US,D,20200428,000000,58.6863,60.3022,58.0318,58.8831,178854.82057451,0
+BMI.US,D,20200429,000000,60.6429,62.6889,59.8713,61.7672,246425.15064604,0
+BMI.US,D,20200430,000000,60.9468,60.9468,57.6971,57.7567,192276.05554125,0
+BMI.US,D,20200501,000000,56.3573,56.5628,55.4872,55.9073,138271.94602052,0
+BMI.US,D,20200504,000000,54.9867,55.3611,54.0738,54.9281,155147.66389581,0
+BMI.US,D,20200505,000000,55.8974,56.8529,55.1734,56.0742,176597.4755786,0
+BMI.US,D,20200506,000000,56.1914,56.7983,55.8358,56.0544,87244.068349865,0
+BMI.US,D,20200507,000000,57.0426,57.0426,55.6431,56.397,132290.28383466,0
+BMI.US,D,20200508,000000,57.6971,59.1163,57.3852,58.6863,160500.04837317,0
+BMI.US,D,20200511,000000,57.8957,59.2634,57.0713,58.4917,146570.35701796,0
+BMI.US,D,20200512,000000,58.6665,58.6665,55.3512,55.4376,127827.9497482,0
+BMI.US,D,20200513,000000,54.8029,55.5786,53.8862,54.4494,144192.19070203,0
+BMI.US,D,20200514,000000,53.471,54.1465,51.3584,53.4512,202207.56804778,0
+BMI.US,D,20200515,000000,53.032,54.8318,53.032,54.793,222073.61359384,0
+BMI.US,D,20200518,000000,57.1211,59.7232,56.2996,59.4015,155921.92718834,0
+BMI.US,D,20200519,000000,59.1463,59.9596,57.6594,57.7269,133401.83997894,0
+BMI.US,D,20200520,000000,58.9028,59.9776,58.433,59.3815,124193.24170394,0
+BMI.US,D,20200521,000000,59.0687,59.5961,58.588,58.6764,111629.83810941,0
+BMI.US,D,20200522,000000,58.9415,59.8513,58.3248,59.7828,93805.672871869,0
+BMI.US,D,20200526,000000,61.7871,63.1776,61.7871,62.1118,181925.69579197,0
+BMI.US,D,20200527,000000,62.4735,62.9431,61.1714,62.2668,185247.27524846,0
+BMI.US,D,20200528,000000,62.9651,63.0544,60.6201,60.8356,150639.01496999,0
+BMI.US,D,20200529,000000,60.4621,60.4621,58.9038,60.0301,198062.38992641,0
+BMI.US,D,20200601,000000,60.2378,61.2081,59.6189,60.2476,133736.11229769,0
+BMI.US,D,20200602,000000,60.8257,61.5517,60.3639,61.3451,87919.660897704,0
+BMI.US,D,20200603,000000,62.6115,63.5232,62.4743,63.111,122730.29688723,0
+BMI.US,D,20200604,000000,62.3066,64.1808,61.8059,63.6901,110125.61267503,0
+BMI.US,D,20200605,000000,65.604,66.7223,64.5929,64.876,139673.47333287,0
+BMI.US,D,20200608,000000,65.1918,66.1234,64.7836,65.5443,114828.58255722,0
+BMI.US,D,20200609,000000,65.0647,66.1344,63.6613,64.9455,133023.26650951,0
+BMI.US,D,20200610,000000,64.9256,65.1223,64.0834,64.2295,149602.97215073,0
+BMI.US,D,20200611,000000,62.0524,62.38,59.2554,59.6279,182404.95369474,0
+BMI.US,D,20200612,000000,62.1884,62.3463,58.9138,60.3539,143656.54951656,0
+BMI.US,D,20200615,000000,58.7648,62.7862,58.7648,61.9351,143041.36762873,0
+BMI.US,D,20200616,000000,64.3774,64.6922,62.6025,62.7962,95204.179651224,0
+BMI.US,D,20200617,000000,62.9849,63.258,61.8855,62.1884,82584.392774014,0
+BMI.US,D,20200618,000000,61.7762,62.7962,61.66,62.4446,91109.343746516,0
+BMI.US,D,20200619,000000,63.1011,63.4051,61.503,61.6303,275463.5480711,0
+BMI.US,D,20200622,000000,61.4931,61.5716,60.6777,61.3064,128114.90038327,0
+BMI.US,D,20200623,000000,62.0234,62.0234,61.1495,61.2767,84545.725535845,0
+BMI.US,D,20200624,000000,60.6976,60.933,59.4035,59.4919,151027.65688276,0
+BMI.US,D,20200625,000000,58.9813,59.9626,58.4033,59.8345,120317.89786395,0
+BMI.US,D,20200626,000000,59.6677,59.7561,58.5304,58.6565,414737.30420353,0
+BMI.US,D,20200629,000000,59.5703,60.4522,59.0498,59.914,171022.57850351,0
+BMI.US,D,20200630,000000,60.3072,62.0234,60.3072,61.7265,172065.66923311,0
+BMI.US,D,20200701,000000,61.9052,62.2112,60.8843,61.4931,171668.97256568,0
+BMI.US,D,20200702,000000,62.6899,63.553,62.2171,62.3463,145254.41147396,0
+BMI.US,D,20200706,000000,64.0735,64.2691,62.8459,63.0048,153338.36462835,0
+BMI.US,D,20200707,000000,62.1784,63.2779,61.9351,62.1684,153831.71835181,0
+BMI.US,D,20200708,000000,62.0136,62.7465,60.8157,61.3451,121676.13086996,0
+BMI.US,D,20200709,000000,61.3551,61.7862,60.0113,60.5506,135392.37122645,0
+BMI.US,D,20200710,000000,60.8555,61.1097,59.8345,60.9925,115975.37825317,0
+BMI.US,D,20200713,000000,61.6878,61.7077,60.2079,60.2079,192005.21441552,0
+BMI.US,D,20200714,000000,60.1096,61.9937,60.0897,61.9152,130081.26736676,0
+BMI.US,D,20200715,000000,63.4845,64.2393,62.4247,63.7199,177627.47733186,0
+BMI.US,D,20200716,000000,63.1309,63.1508,58.4043,60.492,302678.55040802,0
+BMI.US,D,20200717,000000,60.4721,61.7265,60.4721,61.1197,219785.05642359,0
+BMI.US,D,20200720,000000,61.3164,62.4546,60.9628,61.9837,154332.1199856,0
+BMI.US,D,20200721,000000,62.5925,62.836,61.3451,61.7365,138290.06921852,0
+BMI.US,D,20200722,000000,61.5816,62.5042,61.5816,62.102,131103.21436536,0
+BMI.US,D,20200723,000000,62.102,63.3365,62.102,62.826,143095.73722274,0
+BMI.US,D,20200724,000000,62.4247,62.9451,61.8258,61.9649,116273.40417591,0
+BMI.US,D,20200727,000000,61.7465,62.7664,61.7465,62.68,96158.668079468,0
+BMI.US,D,20200728,000000,62.2866,62.5141,61.6303,61.7265,81025.797745617,0
+BMI.US,D,20200729,000000,62.102,63.2481,61.67,62.8857,95859.635312391,0
+BMI.US,D,20200730,000000,61.9937,63.1796,61.7961,62.5141,204841.47282446,0
+BMI.US,D,20200731,000000,62.4645,62.4645,60.2378,61.4146,196621.59568504,0
+BMI.US,D,20200803,000000,61.6977,63.0813,61.6878,62.8459,166589.44290272,0
+BMI.US,D,20200804,000000,62.533,63.1459,62.2271,62.826,132012.39479859,0
+BMI.US,D,20200805,000000,63.6027,64.3575,63.0713,63.4646,145722.59408907,0
+BMI.US,D,20200806,000000,63.7298,64.9555,63.7298,64.3873,112669.90830601,0
+BMI.US,D,20200807,000000,64.0923,66.5198,64.0923,66.2615,133621.33204367,0
+BMI.US,D,20200810,000000,66.2217,66.3579,65.4162,65.4262,154681.49496936,0
+BMI.US,D,20200811,000000,66.1046,66.8395,65.2554,65.4749,130681.34658959,0
+BMI.US,D,20200812,000000,66.3012,66.9507,65.6437,66.4661,101159.66388441,0
+BMI.US,D,20200813,000000,66.0647,66.6825,65.7658,66.1929,60616.056259424,0
+BMI.US,D,20200814,000000,65.7608,65.9357,65.2414,65.5543,81324.830512693,0
+BMI.US,D,20200817,000000,65.8275,65.8275,64.6227,65.172,117752.45850196,0
+BMI.US,D,20200818,000000,64.8859,65.0647,64.2295,64.7111,96951.054570002,0
+BMI.US,D,20200819,000000,64.6426,64.9852,63.8669,64.1608,99217.461164912,0
+BMI.US,D,20200820,000000,63.4646,64.2295,63.2093,63.2093,92710.226236923,0
+BMI.US,D,20200821,000000,62.8857,63.258,61.8209,63.0446,348080.18194256,0
+BMI.US,D,20200824,000000,63.5927,63.7874,63.3564,63.6117,92151.427631781,0
+BMI.US,D,20200825,000000,64.0238,64.0238,62.4247,63.1696,97045.69793736,0
+BMI.US,D,20200826,000000,63.0544,63.0544,61.7862,61.8556,72736.448347174,0
+BMI.US,D,20200827,000000,62.3373,62.3373,60.8277,61.1961,109598.02624422,0
+BMI.US,D,20200828,000000,61.4136,61.5507,60.4731,61.1664,163576.96465662,0
+BMI.US,D,20200831,000000,61.1862,61.3641,60.5377,60.6946,149447.91812336,0
+BMI.US,D,20200901,000000,60.4284,62.0037,60.4184,61.7365,122254.05951744,0
+BMI.US,D,20200902,000000,61.9252,63.3702,61.9252,63.2818,89223.524309702,0
+BMI.US,D,20200903,000000,63.3603,63.3603,60.9995,61.6093,136448.55093239,0
+BMI.US,D,20200904,000000,62.4466,63.0574,60.9111,61.1961,141760.66163641,0
+BMI.US,D,20200908,000000,60.7443,60.7443,59.0419,59.3369,182879.17737587,0
+BMI.US,D,20200909,000000,59.8285,61.1762,59.8285,60.7343,125834.39796768,0
+BMI.US,D,20200910,000000,60.8913,60.8913,60.035,60.2228,126142.49233376,0
+BMI.US,D,20200911,000000,60.6261,61.0879,60.34,60.8039,156278.35008244,0
+BMI.US,D,20200914,000000,61.3441,62.3176,61.3044,61.6778,145436.65029835,0
+BMI.US,D,20200915,000000,62.1596,62.829,62.0284,62.4466,168687.70649392,0
+BMI.US,D,20200916,000000,63.0474,63.7447,62.6721,62.829,164513.32988686,0
+BMI.US,D,20200917,000000,62.1307,63.0852,61.6193,62.9481,133730.0712317,0
+BMI.US,D,20200918,000000,63.4795,64.0397,62.9431,63.8529,521315.80429131,0
+BMI.US,D,20200921,000000,62.819,62.9681,61.0779,62.5251,174529.4173174,0
+BMI.US,D,20200922,000000,62.6235,63.3305,61.6391,63.0574,174548.54735975,0
+BMI.US,D,20200923,000000,63.1547,63.4795,62.0334,62.0731,193904.12282868,0
+BMI.US,D,20200924,000000,62.3273,63.3405,61.6391,62.7694,135426.60393379,0
+BMI.US,D,20200925,000000,62.7992,64.2761,62.5062,64.139,128850.90359113,0
+BMI.US,D,20200928,000000,64.6902,65.4957,64.6704,65.1819,131776.79322454,0
+BMI.US,D,20200929,000000,65.318,65.7618,64.1927,64.875,114228.50333439,0
+BMI.US,D,20200930,000000,64.9048,65.5553,63.9513,64.3148,152416.09521879,0
+BMI.US,D,20201001,000000,64.5214,65.3368,63.9116,65.3269,142207.70052052,0
+BMI.US,D,20201002,000000,64.3347,66.1512,64.3347,65.6446,101761.75679589,0
+BMI.US,D,20201005,000000,65.9575,66.9021,65.9575,66.5684,129987.63084374,0
+BMI.US,D,20201006,000000,66.8057,68.7425,66.3996,67.0899,232129.97479772,0
+BMI.US,D,20201007,000000,67.5805,67.8486,66.6181,67.4145,152409.04730844,0
+BMI.US,D,20201008,000000,67.8784,68.8617,67.6937,68.8319,179155.86703025,0
+BMI.US,D,20201009,000000,68.8716,69.992,68.7525,69.3523,114374.49576277,0
+BMI.US,D,20201012,000000,70.0108,71.3298,69.3523,71.0358,121733.52099697,0
+BMI.US,D,20201013,000000,71.0547,71.3497,70.3565,70.4856,127359.76713308,0
+BMI.US,D,20201014,000000,70.8977,71.585,70.5818,70.719,91012.686690491,0
+BMI.US,D,20201015,000000,70.5421,70.9573,69.5788,70.6713,193160.06486614,0
+BMI.US,D,20201016,000000,77.6078,81.5618,76.3524,79.0828,567761.53339979,0
+BMI.US,D,20201019,000000,76.8093,80.9143,75.9145,76.0634,233337.18115371,0
+BMI.US,D,20201020,000000,76.9484,77.6078,74.1008,74.4693,353720.52389934,0
+BMI.US,D,20201021,000000,74.8516,75.6116,74.1445,74.222,172332.48298151,0
+BMI.US,D,20201022,000000,74.5577,75.8855,73.8883,75.1585,210320.71968785,0
+BMI.US,D,20201023,000000,75.6293,76.4964,74.8119,74.9311,220899.63310088,0
+BMI.US,D,20201026,000000,74.1643,75.1874,73.8982,74.961,171713.27371636,0
+BMI.US,D,20201027,000000,74.9411,75.2847,74.0363,74.3005,70148.858409849,0
+BMI.US,D,20201028,000000,72.8951,73.6132,72.1561,72.3051,166532.0527757,0
+BMI.US,D,20201029,000000,72.0687,73.0321,71.733,72.3926,129972.52817875,0
+BMI.US,D,20201030,000000,72.0489,72.4173,71.2702,72.1561,131016.62575267,0
+BMI.US,D,20201102,000000,72.905,73.4065,72.0876,72.8951,124282.85084962,0
+BMI.US,D,20201103,000000,74.2021,74.9808,72.8464,73.199,142492.63746692,0
+BMI.US,D,20201104,000000,72.6577,73.199,71.3864,72.6577,113308.24761349,0
+BMI.US,D,20201105,000000,73.3678,74.9808,73.3678,73.8387,85928.122805865,0
+BMI.US,D,20201106,000000,74.1922,74.1922,72.7272,73.0221,107148.37398059,0
+BMI.US,D,20201109,000000,76.5938,80.5388,74.0066,74.1733,171665.95203268,0
+BMI.US,D,20201110,000000,74.5577,76.4666,73.8734,75.6293,178021.1534663,0
+BMI.US,D,20201111,000000,75.8161,77.0268,74.8516,76.8689,165086.22431267,0
+BMI.US,D,20201112,000000,76.1617,76.859,73.9866,74.9708,136233.086245,0
+BMI.US,D,20201113,000000,75.7188,76.3077,74.8417,75.4228,87469.60148059,0
+BMI.US,D,20201116,000000,76.4468,79.486,76.4468,78.4818,252008.10247579,0
+BMI.US,D,20201117,000000,77.8621,78.5117,76.6038,78.0597,128760.2876011,0
+BMI.US,D,20201118,000000,78.1392,78.9536,77.2632,77.3119,101788.9415929,0
+BMI.US,D,20201119,000000,77.2343,78.6607,76.8093,78.4818,96609.734340916,0
+BMI.US,D,20201120,000000,78.1293,79.2506,77.4588,78.8086,127518.84853778,0
+BMI.US,D,20201123,000000,78.8086,80.0967,78.1789,79.34,144433.83334208,0
+BMI.US,D,20201124,000000,79.8812,81.4158,79.0528,80.7851,112457.46415161,0
+BMI.US,D,20201125,000000,80.7851,81.5886,79.8395,80.4792,125130.61377851,0
+BMI.US,D,20201127,000000,80.8148,81.1396,79.928,80.657,55424.766875436,0
+BMI.US,D,20201130,000000,80.2329,81.4952,79.7303,81.2886,201416.18840158,0
+BMI.US,D,20201201,000000,82.0862,82.6533,80.3322,80.7652,135893.77970457,0
+BMI.US,D,20201202,000000,80.5289,80.9727,79.8792,80.6868,76965.19454825,0
+BMI.US,D,20201203,000000,80.6271,81.8408,80.3918,80.5576,60233.45541266,0
+BMI.US,D,20201204,000000,81.0115,82.3136,79.9766,82.2938,86690.303966391,0
+BMI.US,D,20201207,000000,82.5113,83.9504,82.413,83.269,125164.84648585,0
+BMI.US,D,20201208,000000,83.1211,84.2762,82.7179,83.8808,165146.63497268,0
+BMI.US,D,20201209,000000,84.4332,86.3064,84.0199,85.8733,197413.98217556,0
+BMI.US,D,20201210,000000,85.3607,87.8944,85.1235,86.6818,168736.03502194,0
+BMI.US,D,20201211,000000,86.1195,88.3473,85.8832,87.3026,123277.01336037,0
+BMI.US,D,20201214,000000,88.7327,88.7327,85.9925,86.5536,163570.92359062,0
+BMI.US,D,20201215,000000,87.3809,88.6144,86.8088,88.535,121140.48968449,0
+BMI.US,D,20201216,000000,89.0386,89.3823,86.5933,87.52,170505.06051605,0
+BMI.US,D,20201217,000000,88.3672,88.8309,87.0671,87.953,125912.93182571,0
+BMI.US,D,20201218,000000,88.4765,89.9345,88.249,89.5213,669109.47717459,0
+BMI.US,D,20201221,000000,88.1716,89.0585,87.2638,88.8697,134314.04094517,0
+BMI.US,D,20201222,000000,89.0684,90.5066,87.8844,90.2224,136463.65359739,0
+BMI.US,D,20201223,000000,90.9793,92.7254,89.9544,91.9377,109529.56082953,0
+BMI.US,D,20201224,000000,92.1433,93.0024,91.3469,92.4005,68283.175859708,0
+BMI.US,D,20201228,000000,93.7911,94.6581,92.4304,93.0511,185034.83109409,0
+BMI.US,D,20201229,000000,93.1694,93.4067,90.8244,91.3071,122293.32644645,0
+BMI.US,D,20201230,000000,91.4551,93.1395,91.4551,92.0649,119190.23221033,0
+BMI.US,D,20201231,000000,92.0052,93.7414,91.6011,92.7452,203017.07089199,0
+BMI.US,D,20210104,000000,92.5386,93.0224,87.7335,89.6106,232544.79466317,0
+BMI.US,D,20210105,000000,89.5412,92.0549,89.5412,90.9406,162424.12789465,0
+BMI.US,D,20210106,000000,91.9874,96.1777,91.3856,95.841,271554.97836809,0
+BMI.US,D,20210107,000000,95.8609,100.473,94.7237,100.453,268360.26129762,0
+BMI.US,D,20210108,000000,101.107,103.749,100.72,103.352,273612.96818595,0
+BMI.US,D,20210111,000000,102.042,103.213,101.257,102.608,173049.35614703,0
+BMI.US,D,20210112,000000,102.598,104.664,102.598,104.466,141984.18107846,0
+BMI.US,D,20210113,000000,104.246,106.631,104.246,105.101,178325.22045504,0
+BMI.US,D,20210114,000000,105.378,107.653,105.171,105.259,248459.98304422,0
+BMI.US,D,20210115,000000,103.819,104.346,96.5561,97.0447,310404.06697966,0
+BMI.US,D,20210119,000000,97.9824,100.383,97.9824,99.4394,314967.08549948,0
+BMI.US,D,20210120,000000,99.7275,101.942,95.7923,97.2911,244220.16155548,0
+BMI.US,D,20210121,000000,97.44,97.6555,93.7414,95.6255,252076.56789047,0
+BMI.US,D,20210122,000000,95.2005,98.6837,95.2005,98.6837,215104.23711673,0
+BMI.US,D,20210125,000000,98.5763,101.614,97.8632,100.71,371300.02596382,0
+BMI.US,D,20210126,000000,100.9,102.091,99.5685,99.7972,208238.56560599,0
+BMI.US,D,20210127,000000,97.4987,101.634,96.4479,98.4681,287330.21538678,0
+BMI.US,D,20210128,000000,99.7374,100.204,95.2988,95.2988,284421.44210703,0
+BMI.US,D,20210129,000000,95.0336,97.0349,89.9642,90.4271,1028178.3581739,0
+BMI.US,D,20210201,000000,90.6754,92.9131,88.7426,92.7254,257617.23225822,0
+BMI.US,D,20210202,000000,93.9291,96.1966,93.2289,95.7726,202719.04496925,0
+BMI.US,D,20210203,000000,95.1707,95.3732,93.5835,94.9054,153858.90314882,0
+BMI.US,D,20210204,000000,95.7427,97.745,95.1707,97.6655,148999.87239491,0
+BMI.US,D,20210205,000000,98.773,99.1613,96.0982,98.2813,110092.38681201,0
+BMI.US,D,20210208,000000,98.9429,103.67,98.7134,103.582,230815.03609806,0
+BMI.US,D,20210209,000000,103.612,105.627,102.022,105.061,208945.37032817,0
+BMI.US,D,20210210,000000,105.955,106.581,101.137,102.31,290801.814649,0
+BMI.US,D,20210211,000000,103.134,104.951,102.617,104.644,145947.12037547,0
+BMI.US,D,20210212,000000,104.316,105.985,102.072,105.985,113732.12907794,0
+BMI.US,D,20210216,000000,106.471,106.828,104.266,105.021,124713.78022441,0
+BMI.US,D,20210217,000000,103.739,104.634,102.062,103.631,156069.93330537,0
+BMI.US,D,20210218,000000,103.213,104.703,101.883,103.422,81794.019972146,0
+BMI.US,D,20210219,000000,104.068,105.339,101.932,104.524,117662.84935627,0
+BMI.US,D,20210222,000000,103.709,105.091,103.402,104.862,134647.3064196,0
+BMI.US,D,20210223,000000,102.707,104.127,100.68,103.562,132943.72580716,0
+BMI.US,D,20210224,000000,104.157,108.15,103.562,108.01,258681.46671882,0
+BMI.US,D,20210225,000000,107.385,108.09,105.201,105.201,148977.72181957,0
+BMI.US,D,20210226,000000,106.034,108.398,103.809,107.246,297516.45950971,0
+BMI.US,D,20210301,000000,108.447,110.395,104.236,104.336,293655.21149039,0
+BMI.US,D,20210302,000000,104.524,104.524,101.883,102.856,145253.40462963,0
+BMI.US,D,20210303,000000,103.969,104.117,100.72,100.87,193248.6671675,0
+BMI.US,D,20210304,000000,100.075,100.273,96.1579,96.6614,216971.93335554,0
+BMI.US,D,20210305,000000,98.5475,99.35,94.9035,99.1315,207318.30988509,0
+BMI.US,D,20210308,000000,99.3003,101.237,97.8165,99.2408,143192.39427877,0
+BMI.US,D,20210309,000000,100.84,103.342,100.273,101.277,155371.18333787,0
+BMI.US,D,20210310,000000,101.584,102.816,101.277,102.23,102466.54782941,0
+BMI.US,D,20210311,000000,103.799,104.088,102.549,102.846,155140.61598548,0
+BMI.US,D,20210312,000000,102.559,103.949,102.419,103.332,109218.44593046,0
+BMI.US,D,20210315,000000,103.065,103.065,99.2308,101.087,211261.11229543,0
+BMI.US,D,20210316,000000,101.436,101.436,98.5664,98.8733,181523.96490286,0
+BMI.US,D,20210317,000000,98.4978,99.1613,96.4538,98.6537,204066.20268759,0
+BMI.US,D,20210318,000000,97.6885,99.1017,95.0216,95.5649,156507.91059049,0
+BMI.US,D,20210319,000000,95.3772,96.128,93.4613,93.8069,845772.39763487,0
+BMI.US,D,20210322,000000,94.0841,95.2292,91.911,93.8268,277212.43667854,0
+BMI.US,D,20210323,000000,93.3431,94.8041,91.891,92.5913,219814.25490926,0
+BMI.US,D,20210324,000000,93.4812,94.5182,91.7332,91.8424,204576.67276472,0
+BMI.US,D,20210325,000000,90.9227,93.8417,90.6416,93.511,145442.69136434,0
+BMI.US,D,20210326,000000,94.3304,94.9133,93.1891,94.8935,194426.6750378,0
+BMI.US,D,20210329,000000,94.4495,95.4964,91.2992,91.4371,251724.17237372,0
+BMI.US,D,20210330,000000,91.3876,93.4365,90.0438,93.0561,210365.02083853,0
+BMI.US,D,20210331,000000,93.3034,94.9919,91.9209,91.9209,299382.14205984,0
+BMI.US,D,20210401,000000,92.7899,95.1895,92.7899,94.7445,177707.01803422,0
+BMI.US,D,20210405,000000,95.407,96.6416,94.3602,95.7129,128722.02751642,0
+BMI.US,D,20210406,000000,96.2562,97.3874,96.0952,97.017,139790.26727557,0
+BMI.US,D,20210407,000000,96.6515,96.7995,94.6174,95.3275,265959.94440634,0
+BMI.US,D,20210408,000000,95.9105,96.138,92.6111,93.4514,197019.2991968,0
+BMI.US,D,20210409,000000,93.8666,95.0813,93.2141,94.1823,146063.91431817,0
+BMI.US,D,20210412,000000,93.8964,94.6363,93.0372,93.6292,135752.82149788,0
+BMI.US,D,20210413,000000,93.363,93.8268,92.1275,93.3333,120686.40289005,0
+BMI.US,D,20210414,000000,93.9748,95.5848,93.8318,93.9748,123729.08646614,0
+BMI.US,D,20210415,000000,94.8041,95.4864,93.6192,94.6958,81213.070791664,0
+BMI.US,D,20210416,000000,95.121,95.7626,94.3105,94.6661,145059.08367324,0
+BMI.US,D,20210419,000000,94.3701,95.5649,92.5813,95.4169,174694.53978812,0
+BMI.US,D,20210420,000000,91.1998,93.2855,88.8976,89.4507,318761.88179277,0
+BMI.US,D,20210421,000000,89.8958,94.3304,89.8262,93.6192,171163.53671022,0
+BMI.US,D,20210422,000000,94.3701,95.0316,93.373,94.4495,129944.33653739,0
+BMI.US,D,20210423,000000,94.8438,97.0854,94.4366,96.3357,152175.45942306,0
+BMI.US,D,20210426,000000,97.3428,98.2217,94.5826,95.0216,153732.04076278,0
+BMI.US,D,20210427,000000,95.0117,95.6831,93.4127,94.4098,159797.27102832,0
+BMI.US,D,20210428,000000,93.8666,94.9432,93.6192,93.7375,119435.90222772,0
+BMI.US,D,20210429,000000,94.3105,94.3105,92.1672,92.6906,96455.687157876,0
+BMI.US,D,20210430,000000,92.1076,93.1544,91.3389,92.2367,368071.07618598,0
+BMI.US,D,20210503,000000,92.9479,93.0561,90.5671,91.2594,207699.90388751,0
+BMI.US,D,20210504,000000,90.6466,91.8324,89.8659,91.5841,135594.74693751,0
+BMI.US,D,20210505,000000,91.901,91.901,89.9941,90.7558,256974.86557338,0
+BMI.US,D,20210506,000000,90.4192,91.466,89.9642,90.6168,211469.52907247,0
+BMI.US,D,20210507,000000,90.8938,91.6537,90.154,90.7361,220955.00953923,0
+BMI.US,D,20210510,000000,90.587,91.2992,89.6593,90.1827,204980.41734249,0
+BMI.US,D,20210511,000000,88.6721,92.2615,88.4338,91.4074,340530.86312931,0
+BMI.US,D,20210512,000000,90.4281,90.8988,88.1874,88.8092,165948.08306222,0
+BMI.US,D,20210513,000000,89.2154,91.758,89.2154,91.1402,128851.91043545,0
+BMI.US,D,20210514,000000,92.3361,92.8247,91.7282,92.4741,110892.82805722,0
+BMI.US,D,20210517,000000,92.1771,94.2907,91.3776,93.6579,148358.51255441,0
+BMI.US,D,20210518,000000,93.6392,94.3502,91.5742,91.5841,105740.80560224,0
+BMI.US,D,20210519,000000,90.4192,91.5147,89.5203,91.2693,66652.088039294,0
+BMI.US,D,20210520,000000,91.3479,92.2069,91.0507,91.8623,97167.526101724,0
+BMI.US,D,20210521,000000,92.77,93.7573,91.4571,91.4571,98519.718041735,0
+BMI.US,D,20210524,000000,91.753,92.3808,91.1799,91.466,64341.380293705,0
+BMI.US,D,20210525,000000,91.6438,92.7602,91.3389,92.2169,144736.89348649,0
+BMI.US,D,20210526,000000,92.5038,94.231,92.5038,93.6878,126488.84678452,0
+BMI.US,D,20210527,000000,94.3909,95.4497,93.9161,94.4902,175486.92627866,0
+BMI.US,D,20210528,000000,94.7564,95.8063,94.5499,94.5697,90915.022790133,0
+BMI.US,D,20210601,000000,94.7465,95.6771,93.3819,94.6581,209477.99098064,0
+BMI.US,D,20210602,000000,95.0643,95.6831,94.095,94.4009,372151.81627003,0
+BMI.US,D,20210603,000000,94.1337,94.1337,91.1054,91.4621,179607.94013603,0
+BMI.US,D,20210604,000000,91.8186,93.5209,91.5604,92.5019,81757.773576136,0
+BMI.US,D,20210607,000000,92.4621,93.1634,92.0499,93.0849,146637.81558831,0
+BMI.US,D,20210608,000000,93.6292,93.9261,92.1542,93.2131,148639.42212348,0
+BMI.US,D,20210609,000000,93.797,94.7367,92.2139,92.4721,115391.4085397,0
+BMI.US,D,20210610,000000,92.7085,92.768,92.0102,92.3628,56156.742705956,0
+BMI.US,D,20210611,000000,92.8773,93.5507,92.4721,93.5507,49323.290213884,0
+BMI.US,D,20210614,000000,93.7672,94.1734,93.4017,93.6779,85553.576713769,0
+BMI.US,D,20210615,000000,94.0453,94.222,93.1634,94.095,291318.32579212,0
+BMI.US,D,20210616,000000,93.9758,95.6285,93.6092,95.4397,105021.91874806,0
+BMI.US,D,20210617,000000,95.3504,95.4894,93.7474,94.1138,106815.10850619,0
+BMI.US,D,20210618,000000,92.2536,93.352,91.2545,91.3836,260327.65720424,0
+BMI.US,D,20210621,000000,91.6696,94.4406,91.4034,93.797,119085.52039964,0
+BMI.US,D,20210622,000000,93.5895,94.7863,92.2834,94.6581,93718.077414846,0
+BMI.US,D,20210623,000000,94.678,95.4894,93.6828,93.9361,109340.27409482,0
+BMI.US,D,20210624,000000,94.4406,94.7863,93.8069,94.5102,73123.076571272,0
+BMI.US,D,20210625,000000,94.5102,95.6384,94.5102,94.955,316956.60990265,0
+BMI.US,D,20210628,000000,94.9949,97.3596,94.7465,97.0825,126537.17531253,0
+BMI.US,D,20210629,000000,97.4778,98.9626,96.9732,98.2207,118181.37418807,0
+BMI.US,D,20210630,000000,97.7649,98.0221,96.1827,97.0924,119509.40186407,0
+BMI.US,D,20210701,000000,97.8542,97.899,97.0428,97.6368,91308.698924567,0
+BMI.US,D,20210702,000000,98.2009,98.2009,96.4688,97.2703,70247.529154541,0
+BMI.US,D,20210706,000000,97.8542,99.2805,96.6476,98.9826,140998.48047588,0
+BMI.US,D,20210707,000000,99.052,99.4295,97.8791,98.3985,112964.91369574,0
+BMI.US,D,20210708,000000,96.8551,98.8336,96.5184,97.7649,68131.142365336,0
+BMI.US,D,20210709,000000,98.6439,99.608,98.0817,99.0421,72074.951620006,0
+BMI.US,D,20210712,000000,98.7234,99.8867,98.5565,99.7275,77006.475165928,0
+BMI.US,D,20210713,000000,99.5784,99.9257,97.7649,97.8542,81317.782602358,0
+BMI.US,D,20210714,000000,98.2109,98.4978,96.7757,97.1321,66970.250848707,0
+BMI.US,D,20210715,000000,96.8153,97.31,95.4696,96.726,92881.389773634,0
+BMI.US,D,20210716,000000,97.8741,97.8741,95.0246,95.1627,112043.65113051,0
+BMI.US,D,20210719,000000,93.8169,94.6681,92.8972,93.2328,129617.11212899,0
+BMI.US,D,20210720,000000,95.4299,100.94,93.5795,99.4791,243749.96525169,0
+BMI.US,D,20210721,000000,99.608,100.015,96.4141,97.5573,151384.07977685,0
+BMI.US,D,20210722,000000,97.7947,97.7947,96.2711,96.6972,79410.819434539,0
+BMI.US,D,20210723,000000,97.3299,99.0223,96.4191,98.6934,72476.682509108,0
+BMI.US,D,20210726,000000,99.3003,99.9257,98.2703,98.763,87643.785550302,0
+BMI.US,D,20210727,000000,97.6069,97.7162,95.5888,97.1223,74514.535440294,0
+BMI.US,D,20210728,000000,97.1223,98.5763,96.3704,97.597,61504.09296165,0
+BMI.US,D,20210729,000000,98.5475,99.3699,97.6665,98.9527,77606.554388747,0
+BMI.US,D,20210730,000000,98.7134,100.085,98.7134,99.9756,140383.29858805,0
+BMI.US,D,20210802,000000,101.197,102.171,98.8434,98.9329,113433.09631087,0
+BMI.US,D,20210803,000000,99.1415,101.446,98.7531,100.85,108239.79323821,0
+BMI.US,D,20210804,000000,99.6379,101.067,99.2805,99.5784,73203.62411796,0
+BMI.US,D,20210805,000000,99.5981,100.085,98.8434,99.9356,61022.821370194,0
+BMI.US,D,20210806,000000,99.9756,101.614,99.9756,101.426,94559.799277727,0
+BMI.US,D,20210809,000000,101.744,101.744,100.273,100.71,69441.046843336,0
+BMI.US,D,20210810,000000,101.197,101.317,99.9356,100.7,136132.40181164,0
+BMI.US,D,20210811,000000,101.407,102.766,100.353,102.756,77268.254692661,0
+BMI.US,D,20210812,000000,103.313,103.622,102.31,103.522,74122.872994528,0
+BMI.US,D,20210813,000000,103.602,103.879,103.005,103.422,57603.578013323,0
+BMI.US,D,20210816,000000,103.372,104.941,102.151,104.941,76503.052999133,0
+BMI.US,D,20210817,000000,103.919,104.902,102.181,102.21,92255.132598141,0
+BMI.US,D,20210818,000000,102.022,102.906,100.513,100.73,99867.882604411,0
+BMI.US,D,20210819,000000,99.9356,101.117,99.9356,100.86,92219.893046466,0
+BMI.US,D,20210820,000000,101.525,104.127,100.87,103.552,153161.16002564,0
+BMI.US,D,20210823,000000,104.068,106.144,104.068,105.717,86922.88500745,0
+BMI.US,D,20210824,000000,106.084,106.164,103.68,105.825,95982.47032109,0
+BMI.US,D,20210825,000000,105.815,106.491,104.733,104.843,69371.574584319,0
+BMI.US,D,20210826,000000,104.554,104.664,103.769,103.929,40424.79999362,0
+BMI.US,D,20210827,000000,104.147,107.038,104.147,106.262,134979.56504968,0
+BMI.US,D,20210830,000000,106.352,106.978,105.21,106.194,88470.404748178,0
+BMI.US,D,20210831,000000,106.898,106.898,105.368,106.174,80686.491205198,0
+BMI.US,D,20210901,000000,106.481,106.878,104.406,105.647,85509.275563091,0
+BMI.US,D,20210902,000000,105.995,107.315,104.783,105.171,88802.663378263,0
+BMI.US,D,20210903,000000,105.259,105.488,104.416,104.723,65095.506699564,0
+BMI.US,D,20210907,000000,104.793,104.793,102.737,103.005,82200.785082916,0
+BMI.US,D,20210908,000000,102.707,103.7,101.794,103.542,84286.966542114,0
+BMI.US,D,20210909,000000,103.154,103.612,101.317,101.475,83785.558063985,0
+BMI.US,D,20210910,000000,101.823,102.806,101.077,101.227,82939.808823771,0
+BMI.US,D,20210913,000000,102.171,102.171,99.6578,101.227,104742.01602332,0
+BMI.US,D,20210914,000000,101.942,102.101,100.373,101.555,139768.11670024,0
+BMI.US,D,20210915,000000,101.485,102.926,101.485,102.499,117986.04638734,0
+BMI.US,D,20210916,000000,102.598,103.154,100.87,102.349,112032.57584284,0
+BMI.US,D,20210917,000000,103.025,103.025,100.92,101.764,551824.19444341,0
+BMI.US,D,20210920,000000,99.9556,100.503,98.0986,99.7176,131396.20606644,0
+BMI.US,D,20210921,000000,100.96,100.96,98.8127,99.7772,66214.110754181,0
+BMI.US,D,20210922,000000,100.413,102.012,99.5487,101.555,81981.293018193,0
+BMI.US,D,20210923,000000,102.439,104.426,102.409,104.088,60272.72234167,0
+BMI.US,D,20210924,000000,104.088,106.282,103.402,105.855,75617.029985575,0
+BMI.US,D,20210927,000000,105.588,107.266,105.101,106.471,76093.267355361,0
+BMI.US,D,20210928,000000,106.322,106.322,104.068,104.176,102159.46030766,0
+BMI.US,D,20210929,000000,104.614,106.134,103.402,105.438,124035.16714356,0
+BMI.US,D,20210930,000000,106.114,106.114,100.273,100.273,142875.23831369,0
+BMI.US,D,20211001,000000,101.01,102.627,99.7674,101.277,144942.28973055,0
+BMI.US,D,20211004,000000,100.611,101.436,98.6737,101.167,89977.650715561,0
+BMI.US,D,20211005,000000,101.863,103.769,101.367,102.856,76636.9632955,0
+BMI.US,D,20211006,000000,101.744,102.389,100.085,102.141,90332.059920985,0
+BMI.US,D,20211007,000000,103.362,105.279,103.362,104.466,93021.341136003,0
+BMI.US,D,20211008,000000,105.001,105.458,104.157,104.256,48376.85654031,0
+BMI.US,D,20211011,000000,103.622,103.622,99.618,99.6478,106738.58833683,0
+BMI.US,D,20211012,000000,99.6976,100.473,98.327,99.608,78048.559051193,0
+BMI.US,D,20211013,000000,99.2805,100.293,98.2723,99.9157,94144.979412289,0
+BMI.US,D,20211014,000000,101.267,102.806,101.067,102.002,110003.78451065,0
+BMI.US,D,20211015,000000,106.134,106.134,100.164,102.756,215720.42584889,0
+BMI.US,D,20211018,000000,101.883,102.936,100.96,101.357,97374.936034443,0
+BMI.US,D,20211019,000000,101.555,102.499,101,101.565,90424.689599675,0
+BMI.US,D,20211020,000000,101.257,103.243,101.097,103.174,86029.814083557,0
+BMI.US,D,20211021,000000,103.223,103.949,102.28,103.631,97912.59090858,0
+BMI.US,D,20211022,000000,103.283,105.191,103.273,103.582,69053.411774904,0
+BMI.US,D,20211025,000000,103.303,104.127,101.754,102.945,79616.215678592,0
+BMI.US,D,20211026,000000,103.66,104.019,102.24,102.429,105608.90899454,0
+BMI.US,D,20211027,000000,102.24,103.552,100.463,100.601,95365.274744599,0
+BMI.US,D,20211028,000000,100.99,102.598,100.601,101.177,97996.158988268,0
+BMI.US,D,20211029,000000,101.117,102.886,101.117,101.367,176853.21403933,0
+BMI.US,D,20211101,000000,101.962,103.144,101.267,101.704,184351.18379158,0
+BMI.US,D,20211102,000000,101.803,104.078,101.426,102.319,123601.21723578,0
+BMI.US,D,20211103,000000,102.23,103.502,101.407,102.379,106276.44678771,0
+BMI.US,D,20211104,000000,102.578,104.396,101.724,103.859,103247.85903227,0
+BMI.US,D,20211105,000000,105.428,108.299,105.428,107.951,101024.7467437,0
+BMI.US,D,20211108,000000,108.884,109.56,107.335,108.934,119251.64971468,0
+BMI.US,D,20211109,000000,109.054,109.44,107.593,108.934,66899.771745356,0
+BMI.US,D,20211110,000000,108.874,108.874,107.703,108.17,97814.927008222,0
+BMI.US,D,20211111,000000,108.368,108.954,107.603,108.884,47758.654119485,0
+BMI.US,D,20211112,000000,109.937,109.937,108.05,108.467,73803.703340779,0
+BMI.US,D,20211115,000000,107.961,108.567,107.226,107.693,86368.113779643,0
+BMI.US,D,20211116,000000,107.068,108.497,107.008,107.773,93525.770147131,0
+BMI.US,D,20211117,000000,107.872,107.872,106.788,107.295,111950.01460749,0
+BMI.US,D,20211118,000000,107.593,107.593,105.071,106.391,86547.332071022,0
+BMI.US,D,20211119,000000,106.044,107.97,106.044,107.485,62086.048986464,0
+BMI.US,D,20211122,000000,108.03,110.047,107.156,108.627,78184.483036228,0
+BMI.US,D,20211123,000000,108.587,109.957,107.583,109.203,132279.20854699,0
+BMI.US,D,20211124,000000,108.676,109.431,104.743,106.154,97838.084427895,0
+BMI.US,D,20211126,000000,103.134,103.849,101.367,102.439,129463.06494593,0
+BMI.US,D,20211129,000000,104.286,104.466,102.836,104.088,102388.01397139,0
+BMI.US,D,20211130,000000,103.392,104.316,101.525,101.664,104220.47065852,0
+BMI.US,D,20211201,000000,103.69,104.584,100.513,100.581,100275.65455951,0
+BMI.US,D,20211202,000000,100.82,104.753,100.82,104.256,86851.399059766,0
+BMI.US,D,20211203,000000,105.071,105.071,101.227,102.161,93936.562635236,0
+BMI.US,D,20211206,000000,103.641,106.848,102.806,106.144,140480.96248842,0
+BMI.US,D,20211207,000000,107.99,109.878,107.613,108.726,80803.285147894,0
+BMI.US,D,20211208,000000,108.746,111.596,108.378,110.007,122322.52493212,0
+BMI.US,D,20211209,000000,109.362,110.882,108.26,108.26,73671.806733079,0
+BMI.US,D,20211210,000000,109.322,109.322,107.355,107.573,111407.32551168,0
+BMI.US,D,20211213,000000,107.256,108.27,106.074,107.365,124354.33679731,0
+BMI.US,D,20211214,000000,106.73,107.505,103.939,105.131,177153.25365075,0
+BMI.US,D,20211215,000000,105.368,106.828,103.65,106.631,182698.95224016,0
+BMI.US,D,20211216,000000,107.335,107.98,103.819,103.949,139390.55007513,0
+BMI.US,D,20211217,000000,103.641,105.239,101.674,103.184,625041.91438204,0
+BMI.US,D,20211220,000000,102.042,102.042,98.9329,100.76,155770.90053831,0
+BMI.US,D,20211221,000000,101.654,102.98,101.038,102.766,102232.95994401,0
+BMI.US,D,20211222,000000,102.945,105.041,102.369,104.833,106195.89924102,0
+BMI.US,D,20211223,000000,105.558,105.975,104.137,104.475,75326.051973166,0
+BMI.US,D,20211227,000000,105.161,106.199,104.436,105.805,88091.831278748,0
+BMI.US,D,20211228,000000,105.598,107.038,105.061,105.756,74398.748341931,0
+BMI.US,D,20211229,000000,106.491,106.491,105.181,105.845,128635.43890373,0
+BMI.US,D,20211230,000000,106.184,106.768,104.808,104.922,68595.297603121,0
+BMI.US,D,20211231,000000,104.644,106.401,104.406,105.835,64024.224328624,0
+BMI.US,D,20220103,000000,106.601,108.015,105.228,105.717,109556.74562655,0
+BMI.US,D,20220104,000000,106.282,106.74,100.81,101.297,148059.47978735,0
+BMI.US,D,20220105,000000,101.297,102.945,100.313,100.453,130352.1084925,0
+BMI.US,D,20220106,000000,100.453,101.057,99.494,99.7076,92698.144104921,0
+BMI.US,D,20220107,000000,99.3302,99.3302,96.9664,97.1054,69099.726614249,0
+BMI.US,D,20220110,000000,96.4399,96.6883,94.8408,96.6883,86527.195184351,0
+BMI.US,D,20220111,000000,97.1154,97.1154,94.4635,96.5293,96406.351785531,0
+BMI.US,D,20220112,000000,97.5424,98.5355,95.5461,96.7081,83706.017361631,0
+BMI.US,D,20220113,000000,97.304,97.8404,95.0296,95.2282,64114.840318648,0
+BMI.US,D,20220114,000000,94.523,95.9433,93.5895,94.4039,92159.482386451,0
+BMI.US,D,20220118,000000,92.3678,93.0829,90.4359,91.027,142897.38888903,0
+BMI.US,D,20220119,000000,91.1561,93.0134,89.7458,90.292,102506.82160275,0
+BMI.US,D,20220120,000000,90.7688,92.8147,89.0604,89.2194,92033.626844752,0
+BMI.US,D,20220121,000000,88.7526,90.888,87.7598,88.8916,191534.0112674,0
+BMI.US,D,20220124,000000,88.8916,93.1822,87.821,92.4671,189409.56972353,0
+BMI.US,D,20220125,000000,91.3547,91.8513,88.544,88.8916,153409.85057604,0
+BMI.US,D,20220126,000000,90.5403,90.6794,86.3639,87.1436,142550.02759394,0
+BMI.US,D,20220127,000000,87.5408,88.8916,84.9685,85.6836,147384.89408384,0
+BMI.US,D,20220128,000000,87.9679,93.9668,86.8952,93.8079,242399.78700034,0
+BMI.US,D,20220131,000000,94.5727,100.76,93.9818,100.483,441527.41823168,0
+BMI.US,D,20220201,000000,100.433,103.164,99.7674,101.446,266134.12847605,0
+BMI.US,D,20220202,000000,101.515,102.806,100.532,102.568,176250.11428351,0
+BMI.US,D,20220203,000000,101.117,102.22,99.1563,99.6877,108067.62285717,0
+BMI.US,D,20220204,000000,99.0123,100.313,97.6915,99.2605,96469.782978547,0
+BMI.US,D,20220207,000000,99.1712,100.313,97.5622,98.8733,83811.736016658,0
+BMI.US,D,20220208,000000,98.9626,101.684,98.8932,101.277,90284.738237306,0
+BMI.US,D,20220209,000000,102.549,103.293,100.552,102.489,105796.18204059,0
+BMI.US,D,20220210,000000,100.313,102.702,99.7574,100.542,146666.00722965,0
+BMI.US,D,20220211,000000,101.357,102.598,99.6379,100.99,141358.9307473,0
+BMI.US,D,20220214,000000,101.436,103.944,101.197,101.982,160629.93129221,0
+BMI.US,D,20220215,000000,103.631,104.226,101.347,103.342,119057.3287583,0
+BMI.US,D,20220216,000000,102.856,104.614,101.327,103.919,124035.16714356,0
+BMI.US,D,20220217,000000,102.429,102.529,101.267,101.754,96435.550271205,0
+BMI.US,D,20220218,000000,100.87,101.823,100.075,100.74,293916.99101712,0
+BMI.US,D,20220222,000000,100.135,101.034,97.7012,98.4958,139793.28780857,0
+BMI.US,D,20220223,000000,99.5287,99.7275,96.4499,96.7081,100507.22875624,0
+BMI.US,D,20220224,000000,93.8079,98.7839,93.4814,98.5852,116283.47261925,0
+BMI.US,D,20220225,000000,98.8932,99.6727,97.7112,99.3897,130779.01048994,0
+BMI.US,D,20220228,000000,98.0489,99.0093,97.5622,98.7343,171810.93761672,0
+BMI.US,D,20220301,000000,98.7343,99.509,97.0259,97.0954,186167.53096936,0
+BMI.US,D,20220302,000000,98.0589,99.1911,97.2344,98.0191,118269.97648943,0
+BMI.US,D,20220303,000000,98.8534,99.2308,96.9664,98.7343,76432.573895782,0
+BMI.US,D,20220304,000000,97.4233,97.9893,96.3903,96.9564,90785.1398711,0
+BMI.US,D,20220307,000000,97.1054,97.1054,93.8477,93.8974,120667.2728477,0
+BMI.US,D,20220308,000000,93.2021,95.8738,92.7254,93.6888,139543.59041384,0
+BMI.US,D,20220309,000000,95.8143,97.1046,95.0942,95.7248,124603.0273477,0
+BMI.US,D,20220310,000000,94.0661,94.6919,93.0134,93.8179,93487.510062454,0
+BMI.US,D,20220311,000000,94.4138,95.1885,92.4572,92.4572,81707.431359457,0
+BMI.US,D,20220314,000000,92.9141,93.6192,91.9407,93.1724,125734.72037866,0
+BMI.US,D,20220315,000000,94.0661,95.0346,92.3778,94.3343,93152.230899369,0
+BMI.US,D,20220316,000000,95.3176,96.7776,94.0661,96.1916,129270.75767822,0
+BMI.US,D,20220317,000000,96.0625,97.7212,95.4666,96.8472,106732.54727083,0
+BMI.US,D,20220318,000000,97.3836,99.2705,96.6982,99.2308,281256.93036657,0
+BMI.US,D,20220321,000000,98.4562,99.3699,97.9397,98.9429,74462.179534947,0
+BMI.US,D,20220322,000000,99.499,101.097,98.3668,99.1017,108931.49529538,0
+BMI.US,D,20220323,000000,98.2773,98.9329,97.1948,97.3339,87886.435034696,0
+BMI.US,D,20220324,000000,97.6915,98.3468,97.1154,98.1979,81670.178119114,0
+BMI.US,D,20220325,000000,98.4562,99.052,97.7807,99.0123,83582.175508601,0
+BMI.US,D,20220328,000000,98.6647,99.9157,97.7509,98.9031,93106.922904357,0
+BMI.US,D,20220329,000000,100.383,101.634,99.3003,100.333,104218.45696985,0
+BMI.US,D,20220330,000000,100.532,100.532,98.5355,98.9229,88897.30674562,0
+BMI.US,D,20220331,000000,98.625,100.443,98.625,99.0322,108848.93406003,0
+BMI.US,D,20220401,000000,98.9726,101.972,98.9726,101.634,155990.39260303,0
+BMI.US,D,20220404,000000,101.187,101.565,99.9556,101.525,81357.049531368,0
+BMI.US,D,20220405,000000,101.097,101.102,98.3171,98.7541,80150.850019727,0
+BMI.US,D,20220406,000000,97.5424,98.5455,96.7776,97.5225,114725.88443519,0
+BMI.US,D,20220407,000000,97.3339,98.3568,97.1948,97.8701,115409.53173771,0
+BMI.US,D,20220408,000000,97.7012,98.4165,95.3672,95.3672,119251.64971468,0
+BMI.US,D,20220411,000000,94.9899,95.6354,93.073,93.2617,95293.788796914,0
+BMI.US,D,20220412,000000,94.5329,95.5461,93.649,93.8676,124321.1109343,0
+BMI.US,D,20220413,000000,94.3642,95.1885,93.7384,95.0991,87799.846422008,0
+BMI.US,D,20220414,000000,95.6057,95.6255,93.1524,93.1724,116893.62028541,0
+BMI.US,D,20220418,000000,92.2784,94.4138,92.2784,93.5497,135014.80460135,0
+BMI.US,D,20220419,000000,90.3914,90.7688,86.5973,86.9647,228866.79231256,0
+BMI.US,D,20220420,000000,87.9282,88.2163,86.1205,86.925,200276.44061596,0
+BMI.US,D,20220421,000000,87.6898,88.4645,84.1143,84.7004,241498.66132179,0
+BMI.US,D,20220422,000000,84.7101,85.4254,82.9721,82.992,162407.01154099,0
+BMI.US,D,20220425,000000,82.7139,84.1043,81.2142,83.6475,198216.43710944,0
+BMI.US,D,20220426,000000,82.7139,83.8014,80.6481,80.9163,177798.64086858,0
+BMI.US,D,20220427,000000,81.1545,82.565,80.4792,80.7871,196703.15007605,0
+BMI.US,D,20220428,000000,81.8399,82.4457,80.3898,81.5816,140922.96715086,0
+BMI.US,D,20220429,000000,80.9757,82.3265,80.0123,80.1414,286872.101215,0
+BMI.US,D,20220502,000000,80.3799,80.7622,77.8671,79.8931,129145.90898086,0
+BMI.US,D,20220503,000000,79.4462,80.4543,78.7312,79.8832,135606.82906951,0
+BMI.US,D,20220504,000000,79.8832,83.9206,79.7044,83.8858,134031.11768744,0
+BMI.US,D,20220505,000000,82.545,82.6493,79.2377,80.1117,133438.08637495,0
+BMI.US,D,20220506,000000,79.7343,80.052,77.9763,79.0291,97739.413683203,0
+BMI.US,D,20220509,000000,78.1551,78.1948,76.2978,76.7845,112772.60642802,0
+BMI.US,D,20220510,000000,77.7777,78.6467,76.3276,77.1023,90564.640962045,0
+BMI.US,D,20220511,000000,77.1817,78.1848,75.4387,75.8012,71097.305772091,0
+BMI.US,D,20220512,000000,75.1059,77.0824,74.8576,76.993,142360.74085922,0
+BMI.US,D,20220513,000000,78.0756,78.7411,77.2215,77.9366,101997.35836995,0
+BMI.US,D,20220516,000000,77.291,77.6585,76.3773,77.003,82443.434567311,0
+BMI.US,D,20220517,000000,78.3735,78.9496,77.4101,78.9298,92876.355551965,0
+BMI.US,D,20220518,000000,77.3903,78.4927,76.1885,76.6752,151032.69110443,0
+BMI.US,D,20220519,000000,76.5858,78.2147,76.1389,76.9334,102434.32881073,0
+BMI.US,D,20220520,000000,77.4698,77.6982,74.3115,76.8242,159577.7789636,0
+BMI.US,D,20220523,000000,78.0756,78.0756,76.2084,77.0228,100576.70101525,0
+BMI.US,D,20220524,000000,76.6752,77.1719,75.2152,76.7051,89474.228548767,0
+BMI.US,D,20220525,000000,76.4468,77.1817,75.7466,76.3972,88144.187184095,0
+BMI.US,D,20220526,000000,77.1937,78.4385,75.5507,76.0685,204410.2905542,0
+BMI.US,D,20220527,000000,77.0145,79.5239,77.0145,78.9165,161100.01292698,0
+BMI.US,D,20220531,000000,78.2593,79.3147,76.6361,78.8069,196689.79773288,0
+BMI.US,D,20220601,000000,79.0758,79.972,78.1796,79.4542,142467.59567843,0
+BMI.US,D,20220602,000000,79.8725,81.9636,79.7131,81.9039,90288.9944163,0
+BMI.US,D,20220603,000000,81.3163,81.3163,80.1958,80.7587,85237.735455418,0
+BMI.US,D,20220606,000000,81.7246,81.7246,80.2309,80.689,83032.454207287,0
+BMI.US,D,20220607,000000,79.733,81.6549,79.3049,81.6051,69056.634931223,0
+BMI.US,D,20220608,000000,81.4657,81.5951,79.9621,80.4301,70222.541820603,0
+BMI.US,D,20220609,000000,79.8326,80.4998,78.5878,79.0558,85724.785275702,0
+BMI.US,D,20220610,000000,77.8709,77.9904,76.2229,77.5522,146501.5732621,0
+BMI.US,D,20220613,000000,75.5407,76.7655,74.6345,74.8536,147925.56634491,0
+BMI.US,D,20220614,000000,74.8835,75.3316,73.2852,73.9176,99337.074582812,0
+BMI.US,D,20220615,000000,74.8736,76.427,74.4055,75.0627,106662.90641575,0
+BMI.US,D,20220616,000000,73.7682,74.2312,72.8919,73.35,177472.92069999,0
+BMI.US,D,20220617,000000,74.1865,75.5109,73.9375,74.784,228964.63108155,0
+BMI.US,D,20220621,000000,75.72,76.9348,74.7939,76.2378,142959.66663088,0
+BMI.US,D,20220622,000000,75.2619,77.4228,74.764,77.0942,111121.67178081,0
+BMI.US,D,20220623,000000,77.363,78.7273,76.91,78.6078,112223.30817845,0
+BMI.US,D,20220624,000000,79.1853,81.4408,79.0858,81.4159,228887.30564616,0
+BMI.US,D,20220627,000000,82.2126,82.2126,80.2658,80.3703,128821.16267258,0
+BMI.US,D,20220628,000000,80.7786,81.167,78.9563,79.1056,78619.883258158,0
+BMI.US,D,20220629,000000,79.4641,79.8725,77.3083,79.4044,105597.42216972,0
+BMI.US,D,20220630,000000,78.6376,81.147,78.3688,80.5496,122930.37041323,0
+BMI.US,D,20220701,000000,80.6093,81.5852,79.2949,80.2508,116405.91127429,0
+BMI.US,D,20220705,000000,78.9463,80.5994,76.8452,80.5894,165722.46720073,0
+BMI.US,D,20220706,000000,80.1014,81.869,80.0019,81.0574,74966.507492813,0
+BMI.US,D,20220707,000000,81.4857,82.7254,80.6292,81.5155,114664.58263847,0
+BMI.US,D,20220708,000000,80.8781,82.1826,79.6334,80.8085,68477.19627905,0
+BMI.US,D,20220711,000000,80.4401,80.7388,79.5638,79.7828,67448.868411069,0
+BMI.US,D,20220712,000000,80.0517,80.6093,77.7215,78.07,79992.660792856,0
+BMI.US,D,20220713,000000,77.2435,78.8467,76.9248,78.568,60607.073719122,0
+BMI.US,D,20220714,000000,77.6717,78.8467,76.5564,78.6376,94144.219694796,0
+BMI.US,D,20220715,000000,80.0915,81.6948,79.3049,81.2666,118962.67177417,0
+BMI.US,D,20220718,000000,81.9138,82.2722,79.5936,80.0218,110798.3108692,0
+BMI.US,D,20220719,000000,81.147,82.342,80.5197,82.342,123636.34159603,0
+BMI.US,D,20220720,000000,85.6381,87.5102,83.9054,86.8927,291557.06045985,0
+BMI.US,D,20220721,000000,87.2213,90.388,87.2213,90.1788,225635.62045424,0
+BMI.US,D,20220722,000000,90.6966,91.1547,87.0919,88.735,157292.9905173,0
+BMI.US,D,20220725,000000,88.9739,89.2154,87.8387,88.8645,121013.30215153,0
+BMI.US,D,20220726,000000,88.2172,89.7506,87.7541,89.681,119773.08250606,0
+BMI.US,D,20220727,000000,89.9001,91.4336,89.203,90.9257,104895.46789265,0
+BMI.US,D,20220728,000000,91.0053,93.4252,90.5473,93.3654,96224.976865163,0
+BMI.US,D,20220729,000000,93.4948,95.8549,93.4948,95.7851,217543.5638525,0
+BMI.US,D,20220801,000000,94.7695,96.2283,94.0525,95.8748,153632.58516691,0
+BMI.US,D,20220802,000000,95.7055,95.7055,94.5404,95.6458,130833.63244546,0
+BMI.US,D,20220803,000000,95.8449,97.4183,95.606,97.0698,108187.32214191,0
+BMI.US,D,20220804,000000,97.239,97.7768,95.5262,96.3229,98076.770408675,0
+BMI.US,D,20220805,000000,95.2574,95.7951,94.4906,95.7354,85618.337273743,0
+BMI.US,D,20220808,000000,95.9345,97.0748,95.7553,96.7112,97783.536290071,0
+BMI.US,D,20220809,000000,96.4922,96.8307,95.5262,96.5619,102082.6296522,0
+BMI.US,D,20220810,000000,98.3842,99.2406,97.0498,98.8622,109003.7582324,0
+BMI.US,D,20220811,000000,99.5791,99.5791,98.0157,98.3543,62887.671949772,0
+BMI.US,D,20220812,000000,99.0215,100.336,97.8066,99.9975,72665.824733492,0
+BMI.US,D,20220815,000000,100.834,102.019,100.834,101.212,103072.79691571,0
+BMI.US,D,20220816,000000,100.276,102.298,99.8578,101.989,78335.687177457,0
+BMI.US,D,20220817,000000,101.033,102.477,100.376,102.178,69169.108291784,0
+BMI.US,D,20220818,000000,101.88,102.865,100.814,102.019,80207.565249641,0
+BMI.US,D,20220819,000000,101.162,101.625,100.286,100.754,90627.418724416,0
+BMI.US,D,20220822,000000,99.7484,100.535,98.6928,98.9717,97634.910777902,0
+BMI.US,D,20220823,000000,98.7626,99.8778,97.0299,97.4283,90009.819467767,0
+BMI.US,D,20220824,000000,97.4283,98.4539,96.6764,97.7568,117797.76911123,0
+BMI.US,D,20220825,000000,98.0912,99.728,97.8317,99.6282,64633.167200589,0
+BMI.US,D,20220826,000000,99.6282,100.057,96.6939,96.8835,55693.994096624,0
+BMI.US,D,20220829,000000,96.0551,97.0432,95.5461,96.624,80462.577183724,0
+BMI.US,D,20220830,000000,97.0033,97.0632,93.9242,94.4282,108937.28012193,0
+BMI.US,D,20220831,000000,94.7975,95.5311,93.9891,94.5081,218352.47837551,0
+BMI.US,D,20220901,000000,94.059,94.7476,92.8014,94.6478,92182.091619621,0
+BMI.US,D,20220902,000000,95.7457,96.1449,93.4601,93.8294,83130.702937575,0
+BMI.US,D,20220906,000000,93.8194,93.8194,91.983,92.991,100807.66225984,0
+BMI.US,D,20220907,000000,93.3803,96.6639,93.3803,96.3446,106219.05812786,0
+BMI.US,D,20220908,000000,95.8256,97.4423,95.3265,96.3046,64192.320286697,0
+BMI.US,D,20220909,000000,96.8835,98.2459,96.8236,96.9035,70386.219426879,0
+BMI.US,D,20220912,000000,97.8716,98.69,97.3327,98.1411,79167.088411765,0
+BMI.US,D,20220913,000000,96.1849,96.4444,94.0789,94.5181,95155.804438784,0
+BMI.US,D,20220914,000000,94.6977,94.6977,92.8912,94.0689,217747.31579371,0
+BMI.US,D,20220915,000000,93.5599,94.1094,91.4939,92.0828,90910.649042965,0
+BMI.US,D,20220916,000000,91.943,93.0709,89.9169,93.0309,314270.74759037,0
+BMI.US,D,20220919,000000,92.3822,95.2067,92.3822,95.0271,95119.735145829,0
+BMI.US,D,20220920,000000,94.6079,95.2067,92.5269,93.8993,119091.78801351,0
+BMI.US,D,20220921,000000,94.7576,96.2248,93.3603,93.5799,90603.058128045,0
+BMI.US,D,20220922,000000,93.001,93.1208,91.7284,92.6018,91564.905940173,0
+BMI.US,D,20220923,000000,91.8233,93.1008,90.6761,92.2025,157501.57731116,0
+BMI.US,D,20220926,000000,91.9929,94.1188,91.5039,92.0428,136413.06403025,0
+BMI.US,D,20220927,000000,92.8213,93.8593,91.8133,92.7315,131547.71718057,0
+BMI.US,D,20220928,000000,93.0409,95.0471,92.0927,94.5281,112776.65597201,0
+BMI.US,D,20220929,000000,93.8294,94.029,92.2724,93.9292,109413.19440397,0
+BMI.US,D,20220930,000000,93.9292,95.4762,92.1726,92.2125,150682.47709309,0
+BMI.US,D,20221003,000000,92.8213,95.1868,92.6916,94.9672,114345.67021554,0
+BMI.US,D,20221004,000000,96.6041,97.8517,95.3465,95.9453,213192.56563337,0
+BMI.US,D,20221005,000000,94.7975,96.9384,94.7975,96.4244,91643.056074908,0
+BMI.US,D,20221006,000000,96.0551,97.3027,95.7757,96.3346,70394.234825314,0
+BMI.US,D,20221007,000000,95.057,95.057,91.978,93.2206,100835.71615436,0
+BMI.US,D,20221010,000000,93.9192,93.9192,91.8632,93.2904,73026.29128621,0
+BMI.US,D,20221011,000000,92.7315,93.4202,91.1146,92.1127,150423.98049358,0
+BMI.US,D,20221012,000000,92.2624,92.2624,90.4259,90.4259,91871.494930288,0
+BMI.US,D,20221013,000000,88.9388,92.0927,87.9906,91.7933,119609.78313733,0
+BMI.US,D,20221014,000000,92.8812,92.8812,90.2463,90.8751,102584.07493786,0
+BMI.US,D,20221017,000000,92.3722,96.9534,92.3722,96.3645,238187.58372624,0
+BMI.US,D,20221018,000000,97.4325,98.2908,95.8156,96.7837,179944.69292748,0
+BMI.US,D,20221019,000000,96.0252,101.265,95.616,100.167,248256.92800945,0
+BMI.US,D,20221020,000000,100.297,101.355,96.1549,97.4923,165404.76016747,0
+BMI.US,D,20221021,000000,98.7499,101.385,97.5223,101.325,403348.87616627,0
+BMI.US,D,20221024,000000,101.535,104.529,101.345,103.73,151483.01501173,0
+BMI.US,D,20221025,000000,104.14,111.855,104.14,111.695,396989.65943338,0
+BMI.US,D,20221026,000000,111.665,112.793,107.653,107.793,357598.98575232,0
+BMI.US,D,20221027,000000,108.93,111.196,107.803,110.847,220182.99499297,0
+BMI.US,D,20221028,000000,111.236,111.675,109.664,111.515,183550.62029815,0
+BMI.US,D,20221031,000000,114.959,114.959,111.416,112.264,483266.40625645,0
+BMI.US,D,20221101,000000,113.182,115.478,112.633,114.879,278123.30450083,0
+BMI.US,D,20221102,000000,114.07,114.769,109.943,110.467,209258.00692688,0
+BMI.US,D,20221103,000000,109.16,109.839,108.187,109.08,131451.53239936,0
+BMI.US,D,20221104,000000,110.497,111.246,107.992,108.701,159572.55588164,0
+BMI.US,D,20221107,000000,108.481,112.773,108.401,112.394,204277.43872471,0
+BMI.US,D,20221108,000000,112.753,112.753,109.21,109.419,121136.71653909,0
+BMI.US,D,20221109,000000,108.232,109.821,107.743,108.072,111305.8303593,0
+BMI.US,D,20221110,000000,112.214,113.676,110.986,113.641,147627.60836478,0
+BMI.US,D,20221111,000000,114.53,114.53,110.887,111.046,118348.35980872,0
+BMI.US,D,20221114,000000,109.978,112.483,109.978,110.467,87085.300140147,0
+BMI.US,D,20221115,000000,111.745,116.007,111.426,115.787,200188.58359836,0
+BMI.US,D,20221116,000000,115.777,117.105,114.649,115.418,111836.85050557,0
+BMI.US,D,20221117,000000,113.691,115.647,113.197,115.558,68114.855895531,0
+BMI.US,D,20221118,000000,117.743,117.743,114.899,115.957,114951.83472214,0
+BMI.US,D,20221121,000000,115.877,116.301,115.049,115.637,90217.317078389,0
+BMI.US,D,20221122,000000,116.436,117.075,115.617,116.895,67323.335300134,0
+BMI.US,D,20221123,000000,117.26,117.74,116.04,116.79,50783,0
+BMI.US,D,20221125,000000,116.9,117.47,116.42,116.74,32603,0
+BMI.US,D,20221128,000000,116.22,116.22,112.6,113.54,98433,0
+BMI.US,D,20221129,000000,113.41,116.4145,112.31,112.47,87177,0
+BMI.US,D,20221130,000000,112.41,115.89,111.07,115.82,155081,0
+BMI.US,D,20221201,000000,116.06,116.295,114.53,114.95,92220,0
+BMI.US,D,20221202,000000,113.27,116.23,112.92,115.27,85354,0
+BMI.US,D,20221205,000000,114.02,114.73,111.88,114.08,126307,0
+BMI.US,D,20221206,000000,114.59,114.64,112.29,112.62,111744,0
+BMI.US,D,20221207,000000,111.92,114.17,111.62,114.03,91194,0
+BMI.US,D,20221208,000000,114.9,117.25,114.53,117.06,110283,0
+BMI.US,D,20221209,000000,116.77,118.38,116.26,116.53,282257,0
+BMI.US,D,20221212,000000,115.99,118.03,115.99,117.32,120624,0
+BMI.US,D,20221213,000000,119.6,120.54,117.48,117.73,131775,0
+BMI.US,D,20221214,000000,117.34,118.36,114.88,116.43,104618,0
+BMI.US,D,20221215,000000,115.47,115.47,111.44,112.72,160006,0
+BMI.US,D,20221216,000000,111.53,112.27,108.64,110.13,613040,0
+BMI.US,D,20221219,000000,110.46,111.415,108.83,109.43,130728,0
+BMI.US,D,20221220,000000,108.98,111.93,108.91,111.37,113998,0
+BMI.US,D,20221221,000000,111.87,113.31,111.04,112.88,96417,0
+BMI.US,D,20221222,000000,111.63,111.63,108.76,110.14,76745,0
+BMI.US,D,20221223,000000,110.35,110.645,109.59,109.62,67602,0
+BMI.US,D,20221227,000000,109.77,110.59,108.8159,110.33,84568,0
+BMI.US,D,20221228,000000,110.4,111.28,108.18,108.29,79420,0
+BMI.US,D,20221229,000000,109.48,111.05,109.48,110.68,57302,0
+BMI.US,D,20221230,000000,109.84,109.84,108.35,109.03,70549,0
+BMI.US,D,20230103,000000,108.89,111.24,108.1,109.67,134075,0
+BMI.US,D,20230104,000000,110.68,111.06,108.44,109.04,87005,0
+BMI.US,D,20230105,000000,108.47,108.83,107.18,107.37,71125,0
+BMI.US,D,20230106,000000,108.69,109.425,107.735,108,142760,0
+BMI.US,D,20230109,000000,108.38,109.9,105.43,105.73,133076,0
+BMI.US,D,20230110,000000,105.84,110.27,105.84,110.18,260981,0
+BMI.US,D,20230111,000000,110.26,114.98,109.515,113.26,210163,0
+BMI.US,D,20230112,000000,113.27,114.76,111.9,114.29,97225,0
+BMI.US,D,20230113,000000,114.39,116.545,113.67,116.07,78451,0
+BMI.US,D,20230117,000000,116.07,117.94,115.56,116.42,109537,0
+BMI.US,D,20230118,000000,117.08,118.28,115.11,115.95,174369,0
+BMI.US,D,20230119,000000,115.76,115.76,111.91,111.97,160232,0
+BMI.US,D,20230120,000000,113.09,115.19,112.21,115.02,182899,0
+BMI.US,D,20230123,000000,114.78,115.94,113.79,114.63,188437,0
+BMI.US,D,20230124,000000,114.14,116.44,113.675,114.14,85241,0
+BMI.US,D,20230125,000000,112.84,115.43,112.19,115.42,124388,0
+BMI.US,D,20230126,000000,116.14,116.28,114.62,116.15,128682,0
+BMI.US,D,20230127,000000,105.01,115.99,103.925,111.93,293095,0
+BMI.US,D,20230130,000000,112.51,114.28,111.42,112.42,135712,0
+BMI.US,D,20230131,000000,112.75,116.99,112.12,115.9,329043,0
+BMI.US,D,20230201,000000,115.92,120.11,115.58,119.03,132339,0
+BMI.US,D,20230202,000000,120.31,120.31,116.66,118.1,178366,0
+BMI.US,D,20230203,000000,117.35,121.52,117.35,121.05,175965,0
+BMI.US,D,20230206,000000,120.03,121.71,119.07,120.89,98587,0
+BMI.US,D,20230207,000000,121.12,123.41,119.39,122.86,116508,0
+BMI.US,D,20230208,000000,122.28,123.28,119.42,120.41,89361,0
+BMI.US,D,20230209,000000,121.65,122.4,118.88,119.89,89967,0
+BMI.US,D,20230210,000000,119.43,120.79,117.7,118.75,89997,0
+BMI.US,D,20230213,000000,118.9,121.36,118.9,121.26,102157,0
+BMI.US,D,20230214,000000,121.22,122.27,119.765,121.08,76243,0
+BMI.US,D,20230215,000000,120.71,123.59,120.71,121.21,97097,0
+BMI.US,D,20230216,000000,119.91,122,119.6715,120.1,101323,0
+BMI.US,D,20230217,000000,120.51,121.475,119.44,120.29,200228,0
+BMI.US,D,20230221,000000,118.82,119.12,117.57,118.03,87735,0
+BMI.US,D,20230222,000000,118.17,118.93,116.6895,118.1,116076,0
+BMI.US,D,20230223,000000,118.6,119.37,116.9,118.48,87205,0
+BMI.US,D,20230224,000000,117.33,117.68,115.46,117.39,99963,0
+BMI.US,D,20230227,000000,118.74,120.07,118.44,118.94,93762,0
+BMI.US,D,20230228,000000,119.13,123.68,118.9,121.62,286428,0
+BMI.US,D,20230301,000000,121,121.585,119.04,120.04,177490,0
+BMI.US,D,20230302,000000,119.59,121.78,119.43,121.46,78859,0
+BMI.US,D,20230303,000000,122.06,124.35,121.32,123.77,97544,0
+BMI.US,D,20230306,000000,123.97,123.97,118.835,119.76,169075,0
+BMI.US,D,20230307,000000,119.98,120.2507,117.39,118.35,93152,0
+BMI.US,D,20230308,000000,118.56,119.95,117.18,119.08,88491,0
+BMI.US,D,20230309,000000,119.5,119.9,117.56,118.5,81304,0
+BMI.US,D,20230310,000000,117.93,117.93,114.98,115.51,86394,0
+BMI.US,D,20230313,000000,114,116.58,113.18,114.95,99089,0
+BMI.US,D,20230314,000000,117.49,119.205,116.27,119.1,121999,0
+BMI.US,D,20230315,000000,116.49,116.79,112.46,114.26,157226,0
+BMI.US,D,20230316,000000,112.87,116.4,112.87,116.2,118296,0
+BMI.US,D,20230317,000000,115.57,118.4,113.91,114.48,478502,0
+BMI.US,D,20230320,000000,115.12,118,115.03,117.58,121136,0
+BMI.US,D,20230321,000000,119.39,120.69,116.08,117.13,124165,0
+BMI.US,D,20230322,000000,116.79,118.59,116.04,116.19,111313,0
+BMI.US,D,20230323,000000,116.86,118.14,114.7401,115.89,109009,0
+BMI.US,D,20230324,000000,115.36,117.5,114.745,116.97,79039,0
+BMI.US,D,20230327,000000,118.05,118.62,117.23,118.08,49900,0
+BMI.US,D,20230328,000000,117.29,118.86,117.07,118.73,63439,0
+BMI.US,D,20230329,000000,120.12,120.77,118.41,119.88,88822,0
+BMI.US,D,20230330,000000,120.65,120.94,118.98,119.75,58052,0
+BMI.US,D,20230331,000000,120.5,122.48,120.3,121.82,110022,0
+BMI.US,D,20230403,000000,121.52,123.98,120.21,123.6,137658,0
+BMI.US,D,20230404,000000,123.63,124.13,119.83,120.97,107449,0
+BMI.US,D,20230405,000000,120.09,120.09,118.14,119.08,82514,0
+BMI.US,D,20230406,000000,118.56,119.5,117.525,118.94,92569,0
+BMI.US,D,20230410,000000,118.18,121.19,118.18,120.68,184880,0
+BMI.US,D,20230411,000000,121.1,121.97,119.56,120.68,121564,0
+BMI.US,D,20230412,000000,121.5,122.785,120.6,122.17,85574,0
+BMI.US,D,20230413,000000,122.67,122.7233,119.52,122.44,96424,0
+BMI.US,D,20230414,000000,122.08,123.67,120.71,121.32,107148,0
+BMI.US,D,20230417,000000,121.15,121.7163,119.25,120.92,125309,0
+BMI.US,D,20230418,000000,121.77,121.8,119.54,120.85,130640,0
+BMI.US,D,20230419,000000,120.27,122.31,119.02,120.5,193679,0
+BMI.US,D,20230420,000000,127.05,138.12,126.66,133.34,480923,0
+BMI.US,D,20230421,000000,133.93,137.37,133.43,135.64,614890,0
+BMI.US,D,20230424,000000,136.16,139.33,134.04,134.3,250440,0
+BMI.US,D,20230425,000000,133.87,134.49,132.03,132.76,186170,0
+BMI.US,D,20230426,000000,132.22,132.605,128.935,130.17,201589,0
+BMI.US,D,20230427,000000,130.75,133.43,130.75,132.83,137886,0
+BMI.US,D,20230428,000000,132.53,133.645,131.49,132.33,380577,0
+BMI.US,D,20230501,000000,132.99,137.76,132.99,136.55,163434,0
+BMI.US,D,20230502,000000,136.2,138.69,135.33,137.66,152352,0
+BMI.US,D,20230503,000000,138.1,138.59,133.96,135.72,259518,0
+BMI.US,D,20230504,000000,135.16,138.11,135.1,137.38,178635,0
+BMI.US,D,20230505,000000,138.16,139.87,136.97,139.26,135511,0
+BMI.US,D,20230508,000000,138.95,139.54,136.79,137.77,132054,0
+BMI.US,D,20230509,000000,137.43,139.4,137.21,138.06,174049,0
+BMI.US,D,20230510,000000,139.08,139.83,136.74,139.08,130995,0
+BMI.US,D,20230511,000000,138.74,138.74,136.74,137.64,106566,0
+BMI.US,D,20230512,000000,137.87,139.495,136.11,137.68,154948,0
+BMI.US,D,20230515,000000,137.68,137.9,136.1,137.59,122296,0
+BMI.US,D,20230516,000000,136.81,138.25,135.88,137.32,76498,0
+BMI.US,D,20230517,000000,137.56,139.8,136.96,138.93,104694,0
+BMI.US,D,20230518,000000,139.19,140.88,138.82,140.65,94025,0
+BMI.US,D,20230519,000000,142.09,143.37,141.75,142.37,183469,0
+BMI.US,D,20230522,000000,141.84,142.95,140.65,140.91,75788,0
+BMI.US,D,20230523,000000,140.39,142.57,139.74,139.94,104274,0
+BMI.US,D,20230524,000000,138.96,139.365,136.675,138.4,134586,0
+BMI.US,D,20230525,000000,139.06,139.08,136.32,136.86,194697,0
+BMI.US,D,20230526,000000,137.02,139.37,137.02,139.19,116973,0
+BMI.US,D,20230530,000000,139.3,141.9099,139.185,139.69,123355,0
+BMI.US,D,20230531,000000,139.03,139.9,136.725,137.87,381110,0
+BMI.US,D,20230601,000000,138.4,142.19,137.285,142.07,188802,0
+BMI.US,D,20230602,000000,142.07,145.3,140.19,145,139901,0
+BMI.US,D,20230605,000000,143.45,144.775,140.65,143.76,149588,0
+BMI.US,D,20230606,000000,143.3,146.99,142.05,146.33,138153,0
+BMI.US,D,20230607,000000,146.77,151.09,146.77,150.77,270186,0
+BMI.US,D,20230608,000000,150.06,152.4899,148.66,151.03,202642,0
+BMI.US,D,20230609,000000,151.69,153.31,150.14,152.51,163781,0
+BMI.US,D,20230612,000000,152.97,155.25,151.44,153.6,162946,0
+BMI.US,D,20230613,000000,153.6,156.149,151.15,152.03,197734,0
+BMI.US,D,20230614,000000,152,152.45,149.81,150.24,157547,0
+BMI.US,D,20230615,000000,149.64,150.725,148.1146,149.53,178152,0
+BMI.US,D,20230616,000000,150.87,150.87,147.83,149.5,447674,0
+BMI.US,D,20230620,000000,149.5,151.92,148.88,149.35,144807,0
+BMI.US,D,20230621,000000,148.66,152.715,148.12,150.95,130773,0
+BMI.US,D,20230622,000000,150.52,150.8,146.319,147.05,163666,0
+BMI.US,D,20230623,000000,145.64,147.14,143.55,143.66,212336,0
+BMI.US,D,20230626,000000,144.19,145.77,143.15,144.19,167097,0
+BMI.US,D,20230627,000000,144.9,145.54,143.88,144.71,123966,0
+BMI.US,D,20230628,000000,144.41,145.56,143.25,144.32,195872,0
+BMI.US,D,20230629,000000,143.89,148.66,143.43,147.31,152154,0
+BMI.US,D,20230630,000000,148.12,149.235,146.8,147.56,151506,0
+BMI.US,D,20230703,000000,146.92,147.61,145.8021,146.98,64676,0
+BMI.US,D,20230705,000000,145.94,146.445,140.55,141.62,200546,0
+BMI.US,D,20230706,000000,140.12,141.34,138.71,140.3,149624,0
+BMI.US,D,20230707,000000,140.32,142.6,139.93,140.08,179596,0
+BMI.US,D,20230710,000000,139.39,144.04,139.39,143.7,155249,0
+BMI.US,D,20230711,000000,144.26,146.705,143.9925,146.5,232854,0
+BMI.US,D,20230712,000000,148.21,148.21,143.84,143.9,161001,0
+BMI.US,D,20230713,000000,143.74,144.67,142.55,143.02,174442,0
+BMI.US,D,20230714,000000,142.49,144.12,142.13,142.38,96856,0
+BMI.US,D,20230717,000000,142.88,148.6,142.88,146.4,193117,0
+BMI.US,D,20230718,000000,146,147.19,144.93,147.07,177645,0
+BMI.US,D,20230719,000000,147.51,147.51,144.05,145.65,203211,0
+BMI.US,D,20230720,000000,158,158,149.1801,157.04,291791,0
+BMI.US,D,20230721,000000,158.99,164.6,158.36,164,580453,0
+BMI.US,D,20230724,000000,165,167,162.26,163.51,389303,0
+BMI.US,D,20230725,000000,163.62,166.96,163.62,164.81,188157,0
+BMI.US,D,20230726,000000,165,166.095,162.28,163.2,170795,0
+BMI.US,D,20230727,000000,163.08,164.065,160.76,162.52,145283,0
+BMI.US,D,20230728,000000,164.21,165.16,161.52,162.26,107080,0
+BMI.US,D,20230731,000000,162.99,165.51,162.1501,164.64,267787,0
+BMI.US,D,20230801,000000,163.96,166.36,161.43,162.63,114293,0
+BMI.US,D,20230802,000000,162.33,165.16,161.5938,163.48,117675,0
+BMI.US,D,20230803,000000,162.07,164.27,161.755,163.61,103067,0
+BMI.US,D,20230804,000000,162.78,166.94,161.0867,165.24,284373,0
+BMI.US,D,20230807,000000,166.58,167.95,164.72,165.29,102824,0
+BMI.US,D,20230808,000000,164.9,164.9,159.5567,162.48,176407,0
+BMI.US,D,20230809,000000,162.08,162.26,159.01,162.05,167613,0
+BMI.US,D,20230810,000000,162.47,165.12,162.42,164.15,136262,0
+BMI.US,D,20230811,000000,164.16,166.9,163.53,166.83,169071,0
+BMI.US,D,20230814,000000,168.1,169.73,167.18,169.54,157919,0
+BMI.US,D,20230815,000000,169.52,170.86,167.32,168.3,166215,0
+BMI.US,D,20230816,000000,168.42,169.55,163.76,163.96,146738,0
+BMI.US,D,20230817,000000,163.75,165.16,159.705,159.89,125340,0
+BMI.US,D,20230818,000000,158.76,160.945,156.28,159.49,152583,0
+BMI.US,D,20230821,000000,159.49,161.54,159.11,160.26,105543,0
+BMI.US,D,20230822,000000,160,161.56,158.29,160.02,81226,0
+BMI.US,D,20230823,000000,160.76,164.07,159.09,162.84,111455,0
+BMI.US,D,20230824,000000,162.57,164.4,160.59,161.07,96495,0
+BMI.US,D,20230825,000000,162.59,163.79,161.1,162.7,72365,0
+BMI.US,D,20230828,000000,163.23,166.1,163.23,165.7,77180,0
+BMI.US,D,20230829,000000,165.36,166,164.5,165.86,276207,0
+BMI.US,D,20230830,000000,165.86,168.7,165.86,166.12,91202,0
+BMI.US,D,20230831,000000,166.46,168.3,165.87,166.08,128474,0
+BMI.US,D,20230901,000000,167.15,168.5,166.7,167.63,97297,0
+BMI.US,D,20230905,000000,166.79,166.925,157.57,161.95,135368,0
+BMI.US,D,20230906,000000,162.43,164.79,162,163.67,116412,0
+BMI.US,D,20230907,000000,163.55,164.665,161.13,162.52,121509,0
+BMI.US,D,20230908,000000,162.78,162.78,159.99,160.63,108134,0
+BMI.US,D,20230911,000000,161.82,162.58,159.43,161.79,116678,0
+BMI.US,D,20230912,000000,160.23,162.59,160.23,160.45,98924,0
+BMI.US,D,20230913,000000,160.45,161.47,158.515,158.74,109182,0
+BMI.US,D,20230914,000000,159.46,160.71,158.425,159.36,121052,0
+BMI.US,D,20230915,000000,159.33,161.97,157.63,160.83,571682,0
+BMI.US,D,20230918,000000,161.21,163.73,160.209,161.67,114338,0
+BMI.US,D,20230919,000000,161.93,161.93,158.15,158.83,120756,0
+BMI.US,D,20230920,000000,159.49,160.7,157.76,157.77,69503,0
+BMI.US,D,20230921,000000,156.55,156.55,152.6,152.6,153781,0
+BMI.US,D,20230922,000000,152.66,153.4,152.05,152.36,99805,0
+BMI.US,D,20230925,000000,151.44,153.42,151.39,151.97,105138,0
+BMI.US,D,20230926,000000,151.44,152.5,150.02,150.4,98213,0
+BMI.US,D,20230927,000000,151.48,153.2,151.06,152.34,111533,0
+BMI.US,D,20230928,000000,152.49,157.43,152.49,155.49,154014,0
+BMI.US,D,20230929,000000,148.01,148.56,139.01,143.87,466010,0
+BMI.US,D,20231002,000000,142.89,143.11,141.0601,142.91,280085,0
+BMI.US,D,20231003,000000,142.23,142.68,141.09,142.3,138299,0
+BMI.US,D,20231004,000000,142.09,143.78,140.495,142.48,110271,0
+BMI.US,D,20231005,000000,142.35,143.73,140.75,142.36,137976,0
+BMI.US,D,20231006,000000,142.11,144.79,140.89,142.99,113516,0
+BMI.US,D,20231009,000000,142.44,143.725,141.04,143.03,67608,0
+BMI.US,D,20231010,000000,143.46,145.8,142.11,143.21,98179,0
+BMI.US,D,20231011,000000,142.66,144.12,140.295,141.33,130776,0
+BMI.US,D,20231012,000000,142.11,143.14,139.01,139.9,200479,0
+BMI.US,D,20231013,000000,139.82,139.9,135.32,136.02,176462,0
+BMI.US,D,20231016,000000,136.41,137.7948,134.66,137.17,183272,0
+BMI.US,D,20231017,000000,136.5,140.67,136.47,139.82,207102,0
+BMI.US,D,20231018,000000,138.66,138.99,134.64,134.79,172832,0
+BMI.US,D,20231019,000000,140.3,145,137.255,138.83,416990,0
+BMI.US,D,20231020,000000,140.74,141.78,135.68,136.94,539190,0
+BMI.US,D,20231023,000000,136.94,137.725,134.06,135.61,256027,0
+BMI.US,D,20231024,000000,136.96,137.08,135.03,136.91,155337,0
+BMI.US,D,20231025,000000,137.08,140.05,135.27,137.15,198264,0
+BMI.US,D,20231026,000000,138.9,140.48,136.91,137.63,128810,0
+BMI.US,D,20231027,000000,137.06,138.79,135.3676,137.89,124089,0
+BMI.US,D,20231030,000000,139.42,139.42,137.18,137.61,85437,0
+BMI.US,D,20231031,000000,138.2,139.42,137.16,138.55,132207,0
+BMI.US,D,20231101,000000,138.03,138.87,136.31,138.77,135747,0
+BMI.US,D,20231102,000000,140,142.46,137.96,142.4,169972,0
+BMI.US,D,20231103,000000,144.89,147,142.47,142.92,149944,0
+BMI.US,D,20231106,000000,142.41,142.41,140,141.97,153489,0
+BMI.US,D,20231107,000000,142.01,145.68,140.63,143.6,175499,0
+BMI.US,D,20231108,000000,143.88,143.95,139.9625,141.74,165332,0
+BMI.US,D,20231109,000000,143.09,144.17,141.06,141.65,162725,0
+BMI.US,D,20231110,000000,143.02,143.0999,140.17,142.32,120858,0
+BMI.US,D,20231113,000000,143.87,148.3,143.56,144.63,186597,0
+BMI.US,D,20231114,000000,148.28,150.85,146.19,150.46,156128,0
+BMI.US,D,20231115,000000,150.4,153.41,148.15,148.22,114076,0
+BMI.US,D,20231116,000000,147.73,149.03,146.8,148.11,88305,0
+BMI.US,D,20231117,000000,148.86,149.38,148.17,148.39,96551,0
+BMI.US,D,20231120,000000,148.26,148.52,146.421,146.67,85127,0
+BMI.US,D,20231121,000000,146.3,147.34,145.39,147.34,89794,0
+BMI.US,D,20231122,000000,149.27,151.09,148.31,148.87,112547,0
+BMI.US,D,20231124,000000,149.29,150.23,148.99,149.55,44467,0
+BMI.US,D,20231127,000000,149.5,151.31,149,149.44,121235,0
+BMI.US,D,20231128,000000,148.61,148.96,146.22,146.92,108466,0
+BMI.US,D,20231129,000000,148.32,150.03,145.55,146.8,133751,0
+BMI.US,D,20231130,000000,146.94,147.45,145.995,147.37,118208,0
+BMI.US,D,20231201,000000,146.7,149.29,145.36,149.11,152364,0
+BMI.US,D,20231204,000000,147.76,151.14,147.76,150.91,96048,0
+BMI.US,D,20231205,000000,150.78,150.8,149.105,149.47,80809,0
+BMI.US,D,20231206,000000,150.4,152.57,150.19,150.2,99189,0
+BMI.US,D,20231207,000000,150.13,150.72,148.07,148.34,121539,0
+BMI.US,D,20231208,000000,148.72,151.36,148.55,150.72,89260,0
+BMI.US,D,20231211,000000,150.51,151.58,149.546,151.37,110407,0
+BMI.US,D,20231212,000000,151.47,152.94,149.93,151.74,76262,0
+BMI.US,D,20231213,000000,151.54,155.84,151.1706,154.88,182890,0
+BMI.US,D,20231214,000000,157.57,158.47,155.975,157.1,198121,0
+BMI.US,D,20231215,000000,157.71,158.38,152.61,152.74,431387,0
+BMI.US,D,20231218,000000,152.55,152.8525,148.49,152.52,149804,0
+BMI.US,D,20231219,000000,153.51,156.69,153.29,154.57,178351,0
+BMI.US,D,20231220,000000,154.23,155.76,150.75,150.98,133125,0
+BMI.US,D,20231221,000000,151.98,153.59,151.22,152.36,80204,0
+BMI.US,D,20231222,000000,153.75,155.36,153.19,154.55,100647,0
+BMI.US,D,20231226,000000,154.56,156.33,153.99,155.67,87338,0
+BMI.US,D,20231227,000000,156,156.9477,155.2654,155.98,79911,0
+BMI.US,D,20231228,000000,155.31,156.745,154.29,155.29,106969,0
+BMI.US,D,20231229,000000,155.6,156.35,154.23,154.37,107940,0
+BMI.US,D,20240102,000000,152.58,157.8399,151.62,156.39,283524,0
+BMI.US,D,20240103,000000,156.65,156.65,151.16,152.12,248747,0
+BMI.US,D,20240104,000000,154.41,155.405,152.67,153.27,307157,0
+BMI.US,D,20240105,000000,152.02,153.37,148.685,149.12,237958,0
+BMI.US,D,20240108,000000,149.24,153.28,149.24,153.28,120298,0
+BMI.US,D,20240109,000000,151.59,151.59,147.616,150.35,149991,0
+BMI.US,D,20240110,000000,150.3,151.34,148.86,151.34,96340,0
+BMI.US,D,20240111,000000,151,151.73,148.67,150.71,112632,0
+BMI.US,D,20240112,000000,152.68,152.68,150.52,151.72,122118,0
+BMI.US,D,20240116,000000,151.58,152.6,150.18,151.24,140118,0
+BMI.US,D,20240117,000000,150,150.355,148.52,149.21,104788,0
+BMI.US,D,20240118,000000,149.76,151.625,149.1901,151.11,167824,0
+BMI.US,D,20240119,000000,151.91,152.18,149.365,151.73,320849,0
+BMI.US,D,20240122,000000,153.05,156.27,153.05,155.56,246637,0
+BMI.US,D,20240123,000000,156.95,157.87,154.28,154.33,134696,0
+BMI.US,D,20240124,000000,156.09,156.09,150.66,150.67,140490,0
+BMI.US,D,20240125,000000,152.34,153.08,150.585,152.32,193261,0
+BMI.US,D,20240126,000000,151.7,151.98,140,143.77,484096,0
+BMI.US,D,20240129,000000,144.39,146.41,143.25,146.41,266679,0
+BMI.US,D,20240130,000000,146.61,146.61,142.73,145.89,221553,0
+BMI.US,D,20240131,000000,146.39,146.39,142.91,143.99,320993,0
+BMI.US,D,20240201,000000,145.4,147.04,144.817,145.35,210626,0
+BMI.US,D,20240202,000000,143.91,146.01,142.91,143.67,213445,0
+BMI.US,D,20240205,000000,142.42,142.75,139.6,139.9,264279,0
+BMI.US,D,20240206,000000,139.75,141.7,139.5,140.71,242352,0
+BMI.US,D,20240207,000000,140.82,144.11,139.82,143.14,215609,0
+BMI.US,D,20240208,000000,144.13,146.845,143.61,146.43,235377,0
+BMI.US,D,20240209,000000,146.92,151.14,146.775,149.88,199160,0
+BMI.US,D,20240212,000000,149.92,152.58,148.605,152.23,187948,0
+BMI.US,D,20240213,000000,148.8,151.57,147.955,149.9,304730,0
+BMI.US,D,20240214,000000,152.17,153.54,150.41,153.47,239660,0
+BMI.US,D,20240215,000000,154.47,156.33,154.04,156.1,223675,0
+BMI.US,D,20240216,000000,155.9,159.43,155.38,157.41,188070,0
+BMI.US,D,20240220,000000,156,157.765,155.5,156.83,127520,0
+BMI.US,D,20240221,000000,157.29,157.29,155,155.69,138290,0
+BMI.US,D,20240222,000000,156.07,156.78,153.8,156.07,187973,0
+BMI.US,D,20240223,000000,157.03,157.17,155.24,156.57,134242,0
+BMI.US,D,20240226,000000,157.05,157.295,155.75,156.98,153755,0
+BMI.US,D,20240227,000000,158.27,158.315,156.82,157.49,92032,0
+BMI.US,D,20240228,000000,156.29,159.0795,156.29,157.8,83839,0
+BMI.US,D,20240229,000000,158,158.98,157.5759,158.69,253296,0
+BMI.US,D,20240301,000000,159.27,160.595,158.4,159.92,116464,0
+BMI.US,D,20240304,000000,160.17,162.72,159.16,161.77,116951,0
+BMI.US,D,20240305,000000,160.66,164.37,160.1642,161.35,170293,0
+BMI.US,D,20240306,000000,162.3,164.62,161.33,162.61,130361,0
+BMI.US,D,20240307,000000,163.61,164.81,162.3,162.77,140903,0
+BMI.US,D,20240308,000000,164.2,164.2,161.01,161.04,119625,0
+BMI.US,D,20240311,000000,160.95,160.95,157.26,157.72,115169,0
+BMI.US,D,20240312,000000,157,158.21,155.98,157.96,89943,0
+BMI.US,D,20240313,000000,157.34,157.915,153.41,153.85,174285,0
+BMI.US,D,20240314,000000,153.62,154.42,150.87,152.18,140089,0
+BMI.US,D,20240315,000000,151.16,154.25,151.16,153.84,332635,0
+BMI.US,D,20240318,000000,154.1,156.19,153.605,154.4,137024,0
+BMI.US,D,20240319,000000,154.18,156.65,153.745,155.87,122456,0
+BMI.US,D,20240320,000000,155.96,158.98,154.67,157.46,112349,0
+BMI.US,D,20240321,000000,158.33,161.38,157.55,159.05,143166,0
+BMI.US,D,20240322,000000,159.54,160.43,158.185,160.24,87727,0
+BMI.US,D,20240325,000000,160.28,160.87,158.455,158.57,64402,0
+BMI.US,D,20240326,000000,159.51,159.51,157.24,157.5,114242,0
+BMI.US,D,20240327,000000,159.08,161.18,158.84,161,98535,0
+BMI.US,D,20240328,000000,161.8,164.3,160.645,161.81,198714,0
+BMI.US,D,20240401,000000,162.49,162.81,158.585,159.69,96987,0
+BMI.US,D,20240402,000000,157.94,157.94,155.71,157.73,176182,0
+BMI.US,D,20240403,000000,156.73,159.2,156.56,156.95,127141,0
+BMI.US,D,20240404,000000,158.41,159,155.24,155.82,116424,0
+BMI.US,D,20240405,000000,155.75,159.9,155.75,159.13,140449,0
+BMI.US,D,20240408,000000,159.63,160.6,157.64,157.86,84706,0
+BMI.US,D,20240409,000000,158.55,158.55,155.97,158.08,60913,0
+BMI.US,D,20240410,000000,154.71,155.35,152.79,153.97,147653,0
+BMI.US,D,20240411,000000,153.78,154.65,151.18,154.23,176570,0
+BMI.US,D,20240412,000000,152.95,153.8066,151.585,152.91,118644,0
+BMI.US,D,20240415,000000,153.23,154.925,151.65,153.17,202781,0
+BMI.US,D,20240416,000000,152.42,155.74,151.5,154.09,128069,0
+BMI.US,D,20240417,000000,154.9,155.31,152.52,153,181026,0
+BMI.US,D,20240418,000000,164.46,179.5092,164.46,178.48,696450,0
+BMI.US,D,20240419,000000,177.36,181,174.795,176.88,545411,0
+BMI.US,D,20240422,000000,178.48,182.8,178.48,181.14,303079,0
+BMI.US,D,20240423,000000,181.87,186.78,181.87,186.4,225504,0
+BMI.US,D,20240424,000000,186.12,187.41,183.05,183.14,258277,0
+BMI.US,D,20240425,000000,183.1,185.15,181.435,183.78,246771,0
+BMI.US,D,20240426,000000,183.69,187.36,183.69,185.52,158157,0
+BMI.US,D,20240429,000000,185.99,187.7337,185.67,185.76,147777,0
+BMI.US,D,20240430,000000,185.42,188.1325,182.77,182.92,343702,0
+BMI.US,D,20240501,000000,183.42,184.13,182.045,182.52,224001,0
+BMI.US,D,20240502,000000,184.39,187.83,182.42,187.27,239920,0
+BMI.US,D,20240503,000000,189.18,190.3899,187.53,189,185342,0
+BMI.US,D,20240506,000000,190.46,191.5,189.68,190.72,127556,0
+BMI.US,D,20240507,000000,191.95,194.61,190.25,191.65,328951,0
+BMI.US,D,20240508,000000,191.56,194.47,190.539,194.28,243335,0
+BMI.US,D,20240509,000000,194.89,198.11,194.31,197.71,239347,0
+BMI.US,D,20240510,000000,199,199.4,195.27,196.38,185030,0
+BMI.US,D,20240513,000000,197.25,198.48,193.57,194.2,188418,0
+BMI.US,D,20240514,000000,194.89,195.33,191.65,194.22,186164,0
+BMI.US,D,20240515,000000,195.18,197.47,193.37,195.98,147656,0
+BMI.US,D,20240516,000000,195.63,197.255,193.89,196.33,185278,0
+BMI.US,D,20240517,000000,197.24,198.39,195.44,197.21,132405,0
+BMI.US,D,20240520,000000,196.67,198.78,196.38,196.65,93482,0
+BMI.US,D,20240521,000000,196.6,199.56,195.02,198.3,150556,0
+BMI.US,D,20240522,000000,198.85,201.87,198.41,199.38,154434,0
+BMI.US,D,20240523,000000,200.7,202.81,198.09,199.65,195631,0
+BMI.US,D,20240524,000000,200.62,202.4,198.64,200.64,125808,0
+BMI.US,D,20240528,000000,200.65,200.65,194.33,196.03,236719,0
+BMI.US,D,20240529,000000,193.58,193.825,190.04,190.62,215564,0
+BMI.US,D,20240530,000000,190.95,193.05,190.18,192.15,138205,0
+BMI.US,D,20240531,000000,191.63,193.51,191.41,192.96,178351,0
+BMI.US,D,20240603,000000,192.44,192.8,187.9871,188.63,138942,0
+BMI.US,D,20240604,000000,187.57,188.54,186,187.17,104468,0
+BMI.US,D,20240605,000000,188.59,190.455,187,189.14,91957,0
+BMI.US,D,20240606,000000,188.22,189.925,187.5,187.5,103731,0
+BMI.US,D,20240607,000000,186.5,188.24,184.54,185.32,122946,0
+BMI.US,D,20240610,000000,183.79,186.32,183.79,185.97,133995,0
+BMI.US,D,20240611,000000,185.26,186.22,183.79,185.98,125255,0
+BMI.US,D,20240612,000000,189.85,191.7599,188.89,189.11,151330,0
+BMI.US,D,20240613,000000,188.56,189.5679,186.93,188.82,130438,0
+BMI.US,D,20240614,000000,187.16,187.27,184.7501,186.47,100218,0
+BMI.US,D,20240617,000000,185.96,189.87,184.48,189.01,105261,0
+BMI.US,D,20240618,000000,189.18,191.535,188.49,190.55,117002,0
+BMI.US,D,20240620,000000,189.76,191.23,186.4205,186.88,100931,0
+BMI.US,D,20240621,000000,187.26,188.43,183.95,188.41,447820,0
+BMI.US,D,20240624,000000,188.71,189.19,186.53,187.06,140913,0
+BMI.US,D,20240625,000000,187.47,187.47,185.59,186.23,124408,0
+BMI.US,D,20240626,000000,185.37,186.28,183.56,184.3,154824,0
+BMI.US,D,20240627,000000,184.66,186.87,184.66,186.14,115031,0
+BMI.US,D,20240628,000000,188.36,188.64,184.535,186.35,326749,0
+BMI.US,D,20240701,000000,186.75,186.75,183.1453,184.77,183988,0
+BMI.US,D,20240702,000000,185.11,187.48,184.89,186.85,147210,0
+BMI.US,D,20240703,000000,187.67,189.17,186.69,188.68,103181,0
+BMI.US,D,20240705,000000,188.88,188.88,185.39,187.38,115195,0
+BMI.US,D,20240708,000000,189.04,190.33,187.77,187.78,141811,0
+BMI.US,D,20240709,000000,187.31,187.845,185.46,185.46,99356,0
+BMI.US,D,20240710,000000,186.35,188.735,185.78,188.54,95683,0
+BMI.US,D,20240711,000000,192.23,195.35,191.445,192.67,124598,0
+BMI.US,D,20240712,000000,194.36,195.85,192.89,192.99,109280,0
+BMI.US,D,20240715,000000,194.74,197.03,194.71,196.2,203467,0
+BMI.US,D,20240716,000000,198.12,202.16,197.04,201.41,230448,0
+BMI.US,D,20240717,000000,199.27,201.82,196.515,196.86,238482,0
+BMI.US,D,20240718,000000,196.83,198.01,193.29,193.99,280751,0
+BMI.US,D,20240719,000000,194.59,194.59,181,190.56,373812,0
+BMI.US,D,20240722,000000,192.24,201.57,192.24,201.52,266459,0
+BMI.US,D,20240723,000000,202.25,206.57,199.94,204.41,250760,0
+BMI.US,D,20240724,000000,203.44,206.42,200.93,201.11,197539,0
+BMI.US,D,20240725,000000,200.86,205.94,198.46,201.53,160593,0
+BMI.US,D,20240726,000000,205.18,206.62,202.47,206.29,115707,0
+BMI.US,D,20240729,000000,207.8,210.295,203.04,205.39,269021,0
+BMI.US,D,20240730,000000,207.22,207.22,200.63,202.06,123894,0
+BMI.US,D,20240731,000000,204.34,208.38,201.37,206.16,330565,0
+BMI.US,D,20240801,000000,206.78,209.9999,198.85,202.04,191967,0
+BMI.US,D,20240802,000000,194.83,196.75,191.02,195.35,172096,0
+BMI.US,D,20240805,000000,187.5,190.54,185.84,187.83,215764,0
+BMI.US,D,20240806,000000,188.99,191.61,188.65,189.28,136933,0
+BMI.US,D,20240807,000000,192.27,192.55,187.34,187.49,101526,0
+BMI.US,D,20240808,000000,190.09,192.97,188.94,192.3,114289,0
+BMI.US,D,20240809,000000,191.99,194.307,190.4446,191.45,104344,0
+BMI.US,D,20240812,000000,191.45,192.17,188.84,190.72,83775,0
+BMI.US,D,20240813,000000,192.71,195.49,191.45,194.54,93046,0
+BMI.US,D,20240814,000000,195.76,197.885,194.37,196.84,128990,0
+BMI.US,D,20240815,000000,201,203.43,199.46,201.62,203715,0
+BMI.US,D,20240816,000000,200.9,202.53,198.65,199.98,171564,0
+BMI.US,D,20240819,000000,199.77,203.94,199.69,203.51,86178,0
+BMI.US,D,20240820,000000,203.33,203.49,200.735,201.47,84376,0
+BMI.US,D,20240821,000000,203.34,205.745,201.73,204.78,95266,0
+BMI.US,D,20240822,000000,205.05,206.04,202.435,203.3,100033,0
+BMI.US,D,20240823,000000,204,206.44,202.83,202.94,142325,0
+BMI.US,D,20240826,000000,204.87,207.5,204.06,204.88,131448,0
+BMI.US,D,20240827,000000,204,206.34,202.66,204.77,122874,0
+BMI.US,D,20240828,000000,205.23,206.38,203.64,203.95,108974,0
+BMI.US,D,20240829,000000,205.09,206.72,203.85,204.22,118398,0
+BMI.US,D,20240830,000000,205.29,207.97,203.51,206.94,284267,0
+BMI.US,D,20240903,000000,205.62,206.59,196.05,197.47,158602,0
+BMI.US,D,20240904,000000,196.14,197.66,194.61,195.26,150741,0
+BMI.US,D,20240905,000000,195,195,191.47,192.31,140010,0
+BMI.US,D,20240906,000000,192.03,192.9,190.075,190.61,106513,0
+BMI.US,D,20240909,000000,191.31,193.37,189.87,192.07,172913,0
+BMI.US,D,20240910,000000,192.77,196.02,191.05,195.19,136755,0
+BMI.US,D,20240911,000000,196.53,200.59,192.5,200.17,142511,0
+BMI.US,D,20240912,000000,200.65,204.12,198.7696,203.8,128675,0
+BMI.US,D,20240913,000000,205.1,209.54,202.31,209.08,121499,0
+BMI.US,D,20240916,000000,209.09,211.93,206.22,211.79,131294,0
+BMI.US,D,20240917,000000,212.37,215.935,212,213.59,138939,0
+BMI.US,D,20240918,000000,214.13,217.68,211.365,211.82,307300,0
+BMI.US,D,20240919,000000,217.16,219.71,213.83,219.63,158624,0
+BMI.US,D,20240920,000000,218.85,218.85,211.93,217.07,630775,0
+BMI.US,D,20240923,000000,218,220.25,216.865,219.16,114884,0
+BMI.US,D,20240924,000000,218.6,219.03,217.5,218.71,115158,0
+BMI.US,D,20240925,000000,219.51,219.51,214.01,215.17,137600,0
+BMI.US,D,20240926,000000,217.96,217.96,214.93,215.53,94523,0
+BMI.US,D,20240927,000000,216.28,218.23,214.69,216.24,106009,0
+BMI.US,D,20240930,000000,216.355,218.52,214.8401,218.41,127422,0
+BMI.US,D,20241001,000000,218,218.99,214.18,217.96,122023,0
+BMI.US,D,20241002,000000,216.44,220.77,215.815,219.9,119041,0
+BMI.US,D,20241003,000000,219.65,220.91,217.8,218.86,100793,0
+BMI.US,D,20241004,000000,222.32,223.74,220.53,223.58,125808,0
+BMI.US,D,20241007,000000,223.14,225.99,221.26,224.91,104233,0
+BMI.US,D,20241008,000000,225.9,226.905,223.66,226.1,90188,0
+BMI.US,D,20241009,000000,226.05,230.76,224.66,229.69,111063,0
+BMI.US,D,20241010,000000,227.05,227.56,225.04,226.64,200808,0
+BMI.US,D,20241011,000000,226.42,226.805,222.71,226.2,144705,0
+BMI.US,D,20241014,000000,226.38,227.06,224.4175,225.23,148447,0
+BMI.US,D,20241015,000000,224.59,225.63,221.78,222.06,164191,0
+BMI.US,D,20241016,000000,222.2,223.665,219.47,219.77,459647,0
+BMI.US,D,20241017,000000,201.76,207.81,193,205.95,658469,0
+BMI.US,D,20241018,000000,207.91,212.22,205.97,207.66,454914,0
+BMI.US,D,20241021,000000,207.49,208.13,202.72,204.14,256523,0
+BMI.US,D,20241022,000000,202.57,202.96,198.89,199,228228,0
+BMI.US,D,20241023,000000,198.97,202.77,198.91,202.67,213978,0
+BMI.US,D,20241024,000000,202.94,202.94,199.965,201.19,150053,0
+BMI.US,D,20241025,000000,202.56,204.44,200.98,202.03,144996,0
+BMI.US,D,20241028,000000,204.1,205.46,202.62,204.35,153842,0
+BMI.US,D,20241029,000000,204.08,204.36,201.15,203.99,171591,0
+BMI.US,D,20241030,000000,205.01,205.95,203.77,204.96,177921,0
+BMI.US,D,20241031,000000,204.29,205.34,199.68,200.05,292382,0
+BMI.US,D,20241101,000000,202.84,203.195,200.79,201.98,138224,0
+BMI.US,D,20241104,000000,200.48,204.58,200.13,202.85,159315,0
+BMI.US,D,20241105,000000,202.23,207.29,202.23,206.6,134933,0
+BMI.US,D,20241106,000000,219.36,225.14,217.34,223.66,316245,0
+BMI.US,D,20241107,000000,224.43,225.1,220.37,223.25,253033,0
+BMI.US,D,20241108,000000,223.97,224.98,222.06,223.47,205336,0
+BMI.US,D,20241111,000000,227.32,227.42,224.3504,226.87,114282,0
+BMI.US,D,20241112,000000,228.1599,229.13,224.83,225.02,158646,0
+BMI.US,D,20241113,000000,226.58,229.32,223.1,223.7,149366,0
+BMI.US,D,20241114,000000,226.096,226.096,217.9,219.65,123881,0
+BMI.US,D,20241115,000000,219.845,220.48,214.98,215.32,160164,0
+BMI.US,D,20241118,000000,213.19,215.7624,212.37,212.97,154643,0
+BMI.US,D,20241119,000000,211.35,211.98,209.73,211.07,109791,0
+BMI.US,D,20241120,000000,210.965,216.97,210.965,216.75,279979,0
+BMI.US,D,20241121,000000,217.605,221.695,216.83,219.23,189504,0
+BMI.US,D,20241122,000000,219.49,222.06,218.925,221,184488,0
+BMI.US,D,20241125,000000,223.635,224.41,220.03,220.24,263024,0
+BMI.US,D,20241126,000000,220.25,220.25,215.38,216,205626,0
+BMI.US,D,20241127,000000,217.4,217.66,216,216.36,126079,0
+BMI.US,D,20241129,000000,217.1,218.68,215.53,216.82,110181,0
+BMI.US,D,20241202,000000,217.635,220.83,216.69,220.56,253296,0
+BMI.US,D,20241203,000000,220.78,221.835,217.68,218.95,277878,0
+BMI.US,D,20241204,000000,220.685,220.98,217.651,220.83,143564,0
+BMI.US,D,20241205,000000,219.44,226.55,217.23,224.18,243914,0
+BMI.US,D,20241206,000000,225.79,226.0297,221.97,224.38,200548,0
+BMI.US,D,20241209,000000,224.765,228.1,223.96,228.07,181123,0
+BMI.US,D,20241210,000000,227.78,238.06,225.1415,234.7,309170,0
+BMI.US,D,20241211,000000,236.955,238.73,233.605,237.67,319731,0
+BMI.US,D,20241212,000000,236.79,239.1054,228.9,230.63,256936,0
+BMI.US,D,20241213,000000,230.4,230.525,225.01,226.31,174145,0
+BMI.US,D,20241216,000000,226.14,230.38,225.33,230.37,138022,0
+BMI.US,D,20241217,000000,228.24,229.975,225.885,227.18,240200,0
+BMI.US,D,20241218,000000,227.76,231.33,219.2,219.45,334788,0
+BMI.US,D,20241219,000000,223.03,224.2,216.35,218.46,216045,0
+BMI.US,D,20241220,000000,212.76,222.425,212.76,217.72,455451,0
+BMI.US,D,20241223,000000,216.91,218.05,214.67,216.87,168827,0
+BMI.US,D,20241224,000000,214.94,220.315,214.94,220,68464,0
+BMI.US,D,20241226,000000,218.785,220.7345,216.98,219.95,74157,0
+BMI.US,D,20241227,000000,218.59,220.85,212.965,215.45,126084,0
+BMI.US,D,20241230,000000,212.99,216.8,211.15,214.25,104265,0
+BMI.US,D,20241231,000000,214.92,215.915,211.965,212.12,117813,0
+BMI.US,D,20250102,000000,212.87,216.23,210.04,211.68,221633,0
+BMI.US,D,20250103,000000,211.05,213.73,210.995,213.38,150717,0
+BMI.US,D,20250106,000000,213.73,215.6,211.88,213.44,180656,0
+BMI.US,D,20250107,000000,213.63,215,209.6,211.87,223104,0
+BMI.US,D,20250108,000000,210.17,214.93,208.62,214.57,167832,0
+BMI.US,D,20250110,000000,210.395,211.46,206.73,207.64,188342,0
+BMI.US,D,20250113,000000,203.095,207.09,198.4,206.71,213671,0
+BMI.US,D,20250114,000000,208.32,210.24,207.07,209.78,263286,0
+BMI.US,D,20250115,000000,214.91,215.53,211.225,213.81,131609,0
+BMI.US,D,20250116,000000,214.26,216.27,212.78,213.96,151038,0
+BMI.US,D,20250117,000000,216.13,216.88,214.12,215.17,132073,0
+BMI.US,D,20250121,000000,215.55,219.5,215.55,219.41,135179,0
+BMI.US,D,20250122,000000,218.985,221.1,217.915,218.48,157626,0
+BMI.US,D,20250123,000000,218.04,219.27,216.55,219.02,117696,0
+BMI.US,D,20250124,000000,216.45,217.99,208.32,210.43,197277,0
+BMI.US,D,20250127,000000,208.695,211.15,203.13,207.61,395313,0
+BMI.US,D,20250128,000000,207.545,208.11,204.215,207.41,177571,0
+BMI.US,D,20250129,000000,208.055,212.2,207.84,208.51,212621,0
+BMI.US,D,20250130,000000,210.915,212.5,207.6,208.58,252806,0
+BMI.US,D,20250131,000000,212.845,222,207.39,213.91,640919,0
+BMI.US,D,20250203,000000,208.48,216.2541,203.75,215.7,242885,0
+BMI.US,D,20250204,000000,216.925,220.16,216.02,216.8,317337,0
+BMI.US,D,20250205,000000,218.34,221.54,217.3643,221.51,262115,0
+BMI.US,D,20250206,000000,221.06,221.73,215.1,215.91,209536,0
+BMI.US,D,20250207,000000,217.705,217.705,213.39,213.86,140168,0
+BMI.US,D,20250210,000000,215.115,215.595,212.1601,215.5,144229,0
+BMI.US,D,20250211,000000,213.9,217.84,213.305,216.65,187948,0
+BMI.US,D,20250212,000000,214.61,215.98,212.59,214.73,124299,0
+BMI.US,D,20250213,000000,215.135,219.865,213.95,219.28,134219,0
+BMI.US,D,20250214,000000,219.185,220.49,215.63,217.31,176965,0
+BMI.US,D,20250218,000000,218.2175,220.24,217.4,220.08,140313,0
+BMI.US,D,20250219,000000,218.973,221.795,218.48,220.34,128885,0
+BMI.US,D,20250220,000000,220.31,221.085,216.33,218.17,169482,0
+BMI.US,D,20250221,000000,216.9825,220.27,209.68,210.25,265794,0
+BMI.US,D,20250224,000000,210.61,211.8825,205.04,206.21,459011,0
+BMI.US,D,20250225,000000,206.31,210.49,205.91,207.59,205606,0
+BMI.US,D,20250226,000000,210.09,210.465,206.6,208.22,228297,0
+BMI.US,D,20250227,000000,208.545,210.675,206.93,208.04,179067,0
+BMI.US,D,20250228,000000,207.255,210.33,206.01,210.33,213781,0
+BMI.US,D,20250303,000000,210.78,214.551,207.71,209.7,263522,0
+BMI.US,D,20250304,000000,206.99,211.95,206.98,209.68,160366,0
+BMI.US,D,20250305,000000,210.405,210.755,207.08,210.18,351071,0
+BMI.US,D,20250306,000000,207.35,211.0299,205.725,209.13,276871,0
+BMI.US,D,20250307,000000,208.715,213.24,206.95,212.07,235741,0
+BMI.US,D,20250310,000000,207.775,213.7,207.775,209.36,232315,0
+BMI.US,D,20250311,000000,208.01,211,206.251,206.59,216101,0
+BMI.US,D,20250312,000000,209.36,209.36,196.685,197.61,265098,0
+BMI.US,D,20250313,000000,195.94,197.41,192.63,195.11,212685,0
+BMI.US,D,20250314,000000,196.24,198.73,194.855,198.1,273998,0
+BMI.US,D,20250317,000000,196.96,200.86,196.96,199.74,242901,0
+BMI.US,D,20250318,000000,198.05889,199.55395,196.62,196.98,190846,0
+BMI.US,D,20250319,000000,197.73,203.06,197.01,201.99,241242,0
+BMI.US,D,20250320,000000,200.386,201.585,195.835,196.63,206953,0
+BMI.US,D,20250321,000000,194.875,195.25,187.67,189.49,918577,0
+BMI.US,D,20250324,000000,192.185,195.055,192.185,194.18,323878,0
+BMI.US,D,20250325,000000,192.77,196.115,191.18,195.75,252227,0
+BMI.US,D,20250326,000000,196.953,197.36,190.52,192.38,179595,0
+BMI.US,D,20250327,000000,193.557,196.24,190.78,193.2,293823,0
+BMI.US,D,20250328,000000,193.645,193.645,187.13,190.21,209723,0
+BMI.US,D,20250331,000000,188.83,191.51,187.575,190.25,272292,0
+BMI.US,D,20250401,000000,189.395,194.28,188.59,192.67,178285,0
+BMI.US,D,20250402,000000,192.105,195.95,190.81,195.77,194124,0
+BMI.US,D,20250403,000000,188.695,189.23,182.61,184.92,267280,0
+BMI.US,D,20250404,000000,177.68,177.68,169.42,172.77,447258,0
+BMI.US,D,20250407,000000,166.78,179,162.1706,172.87,426007,0
+BMI.US,D,20250408,000000,177.75,180.23,168.775,170.72,344062,0
+BMI.US,D,20250409,000000,169.415,187.27,167.69,184.69,318366,0
+BMI.US,D,20250410,000000,180.775,185.42,177.61,182.17,297654,0
+BMI.US,D,20250411,000000,182.485,184.8,178.98,183.5,262846,0
+BMI.US,D,20250414,000000,187.735,188.06,180.44,183.28,230816,0
+BMI.US,D,20250415,000000,181.16,187.025,181.16,185.81,273303,0
+BMI.US,D,20250416,000000,184.835,186.855,182.13,183.9,321010,0
+BMI.US,D,20250417,000000,188.98,203.7185,183.67,201.63,634981,0
+BMI.US,D,20250421,000000,203.3,203.3,199.25,199.82,428067,0
+BMI.US,D,20250422,000000,201.19,210.085,201.19,208.53,319168,0
+BMI.US,D,20250423,000000,210.56,218.925,208.9,210.43,489121,0
+BMI.US,D,20250424,000000,209.57,218.16,209.005,217.48,344423,0
+BMI.US,D,20250425,000000,216.605,217.38,213.46,216.36,152759,0
+BMI.US,D,20250428,000000,216.7825,218.5499,215,215.78,227926,0
+BMI.US,D,20250429,000000,218.135,218.135,214.98,217.29,182317,0
+BMI.US,D,20250430,000000,213.83,222.175,213.75,220.82,370459,0
+BMI.US,D,20250501,000000,222.105,224.97,219.8,224.22,241185,0
+BMI.US,D,20250502,000000,225.375,230.675,225.375,229.64,271352,0
+BMI.US,D,20250505,000000,228.785,231.66,227.74,228.59,187028,0
+BMI.US,D,20250506,000000,225.181,229.63,223.945,224.3,206913,0
+BMI.US,D,20250507,000000,226.195,227.82,223.8,225.87,170754,0
+BMI.US,D,20250508,000000,228.1,232.41,226.27,229.26,174561,0
+BMI.US,D,20250509,000000,230.35,231.45,228.8,230.88,114964,0
+BMI.US,D,20250512,000000,237.955,240.85,231.33,235.45,202611,0
+BMI.US,D,20250513,000000,236.255,249.65,235.58,247.46,854078,0
+BMI.US,D,20250514,000000,246.385,247.49,241.2,241.59,268867,0
+BMI.US,D,20250515,000000,241.13,245.52,239.79,244.18,172407,0
+BMI.US,D,20250516,000000,245,245.29,242.75,244.97,206144,0
+BMI.US,D,20250519,000000,242.57,244.065,241.47,243.35,184232,0
+BMI.US,D,20250520,000000,247.77,247.78,243.11,247.24,274269,0
+BMI.US,D,20250521,000000,245.31,246.44,241.44,243.68,225660,0
+BMI.US,D,20250522,000000,241.135,244.485,241.06,243.67,260805,0
+BMI.US,D,20250523,000000,239.89,244.02,238.66,243.46,158113,0
+BMI.US,D,20250527,000000,245.18,250.41,244.865,249.81,217625,0
+BMI.US,D,20250528,000000,249.57,250.1,244.49,245.77,215471,0
+BMI.US,D,20250529,000000,248.22,249.18,245.28,248.48,189953,0
+BMI.US,D,20250530,000000,245.27,249.3,245.27,248.22,338979,0
+BMI.US,D,20250602,000000,246.44,253.06,245.89,251.74,328689,0
+BMI.US,D,20250603,000000,251.77,256.08,251.515,254.17,261852,0
+BMI.US,D,20250604,000000,253.985,255.9,248.95,249.06,191355,0
+BMI.US,D,20250605,000000,251.45,251.45,246.21,248.17,224195,0
+BMI.US,D,20250606,000000,251.605,252.53,245.15,246.9,215571,0
+BMI.US,D,20250609,000000,247.79,249.2,245.21,247.83,168606,0
+BMI.US,D,20250610,000000,247.435,249.84,246.205,247.47,144641,0
+BMI.US,D,20250611,000000,246.09,249.4764,243.885,245.33,162198,0
+BMI.US,D,20250612,000000,243.41,246.75,243.07,244.63,137423,0
+BMI.US,D,20250613,000000,247.5099,247.5099,241.105,242.75,165205,0
+BMI.US,D,20250616,000000,243,247.04,242.85,243.45,181842,0
+BMI.US,D,20250617,000000,242,244.59,241.83,242.56,131540,0
+BMI.US,D,20250618,000000,242.28,245.16,241.51,241.64,138152,0
+BMI.US,D,20250620,000000,241.15,244.3199,241.15,243.58,266230,0
+BMI.US,D,20250623,000000,244.3,246.59,243.04,246.59,185306,0
+BMI.US,D,20250624,000000,247.18,251.54,245.505,247.2,189028,0
+BMI.US,D,20250625,000000,248.075,248.075,241.94,242.39,147114,0
+BMI.US,D,20250626,000000,243.3,247.8,241.42,246.94,212369,0
+BMI.US,D,20250627,000000,245.675,249,244.83,246.06,289777,0
+BMI.US,D,20250630,000000,245.44,249.0491,244.33,244.95,222190,0
+BMI.US,D,20250701,000000,244.285,245.98,240.48,240.58,214533,0
+BMI.US,D,20250702,000000,240.02,242.42,237.17,240.33,268890,0
+BMI.US,D,20250703,000000,240.29,242.785,240.024,242.62,145014,0
+BMI.US,D,20250707,000000,241.14,243.21,237.42,239.51,288325,0
+BMI.US,D,20250708,000000,239.69,240.61,236.24,237.96,239368,0
+BMI.US,D,20250709,000000,238.4,240.255,236.08,239.82,212925,0
+BMI.US,D,20250710,000000,240.11,241.79,237.56,239.69,186537,0
+BMI.US,D,20250711,000000,239.39,239.88,236.78,239.01,159086,0
+BMI.US,D,20250714,000000,237.56,240.945,237.38,239.38,156980,0
+BMI.US,D,20250715,000000,240.28,241.365,237.68,237.68,215556,0
+BMI.US,D,20250716,000000,238.65,241.47,235.81,240.91,216730,0
+BMI.US,D,20250717,000000,240.995,246.93,238.195,245.81,296236,0
+BMI.US,D,20250718,000000,247.81,249.56,241.72,244.37,236009,0
+BMI.US,D,20250721,000000,246.455,247.285,243.56,245.22,268022,0
+BMI.US,D,20250722,000000,222.0682,228.66,204.55,204.8,1336318,0
+BMI.US,D,20250723,000000,205.635,206.2922,190.51,192.01,1265047,0
+BMI.US,D,20250724,000000,191.335,193,186.91,189.82,714766,0
+BMI.US,D,20250725,000000,189.255,195.335,188.75,193.01,501756,0
+BMI.US,D,20250728,000000,192.9267,198.325,192.15,192.58,754671,0
+BMI.US,D,20250729,000000,193.832,193.832,186.5,188,911828,0
+BMI.US,D,20250730,000000,190.79,193.215,187.43,191.3,660711,0
+BMI.US,D,20250731,000000,190.825,195,188.195,188.76,473023,0
+BMI.US,D,20250801,000000,186.63,187.28,180.95,181.3,554736,0
+BMI.US,D,20250804,000000,183.87,186.04,181.77,185.86,344462,0
+BMI.US,D,20250805,000000,185.75,187.39,182.675,184.23,376477,0
+BMI.US,D,20250806,000000,183.8,188.38,182.66,188.15,488832,0
+BMI.US,D,20250807,000000,187.995,189.78,185.935,188.82,306613,0
+BMI.US,D,20250808,000000,190.21,190.95,187.15,188.17,238076,0
+BMI.US,D,20250811,000000,189.3175,190.44,188.1,188.87,312733,0
+BMI.US,D,20250812,000000,190.105,192.8,188.47,192.29,206600,0
+BMI.US,D,20250813,000000,192.97,193.88,189.98,193.09,262899,0
+BMI.US,D,20250814,000000,192.7,193.46,189.99,191.08,209350,0
+BMI.US,D,20250815,000000,189.87,190.97,186.6,186.82,304907,0
+BMI.US,D,20250818,000000,187.08,188.54,186.33,186.7,133754,0
+BMI.US,D,20250819,000000,186.64,188.96,185.855,187.66,159576,0
+BMI.US,D,20250820,000000,187.922,188.515,185.62,187.6,220907,0
+BMI.US,D,20250821,000000,187,187,181.53,183.45,333248,0
+BMI.US,D,20250822,000000,185.35,190.79,184.8835,189.29,297589,0
+BMI.US,D,20250825,000000,189.605,191.9199,184.92,185.07,235837,0
+BMI.US,D,20250826,000000,186.69,187.64,184.915,185.19,611544,0
+BMI.US,D,20250827,000000,185.16,188.68,184.66,188.4,360969,0
+BMI.US,D,20250828,000000,187.805,188.72,183.95,186.49,253676,0
+BMI.US,D,20250829,000000,186.22,186.805,181.89,182.92,412987,0
+BMI.US,D,20250902,000000,181,182.5,178.21,180.95,312417,0
+BMI.US,D,20250903,000000,180.175,182.4199,179.895,181.76,222856,0
+BMI.US,D,20250904,000000,181.1625,183.25,179.97,183.25,242993,0
+BMI.US,D,20250905,000000,183.555,185.0399,180.72,182.83,270026,0
+BMI.US,D,20250908,000000,182.08,183.82,181.12,182.71,255165,0
+BMI.US,D,20250909,000000,182.69,183.26,174.25,179.44,461937,0
+BMI.US,D,20250910,000000,178.55,181.65,175.02,177.48,379664,0
+BMI.US,D,20250911,000000,177,181.955,176.525,181.29,323444,0
+BMI.US,D,20250912,000000,179.97,180.18,175.92,177.8,315285,0
+BMI.US,D,20250915,000000,177.785,180.675,177.46,179.76,369369,0
+BMI.US,D,20250916,000000,179,180.88,176.27,177.25,448152,0
+BMI.US,D,20250917,000000,178.405,178.405,171.38,172.67,790790,0
+BMI.US,D,20250918,000000,173.096,178.54,172.36,178.34,628851,0
+BMI.US,D,20250919,000000,179.64,181.595,176.64,177.08,912937,0
+BMI.US,D,20250922,000000,177.38,178.98,175.385,177.23,263413,0
+BMI.US,D,20250923,000000,177.645,177.705,173.64,175.43,392000,0
+BMI.US,D,20250924,000000,174.2,174.3,171.425,172.32,345964,0
+BMI.US,D,20250925,000000,171.745,177.07,170.8,174.96,366892,0
+BMI.US,D,20250926,000000,175.415,178.125,174.2,176.39,306972,0
+BMI.US,D,20250929,000000,176.8,177.29,175.19,177.03,238943,0
+BMI.US,D,20250930,000000,177.35,178.62,174.88,178.58,281690,0
+BMI.US,D,20251001,000000,175.53,178.41,175.53,176.67,239111,0
+BMI.US,D,20251002,000000,177.68,180.99,177.28,179.75,286319,0
+BMI.US,D,20251003,000000,178.995,183.65,178.995,181.01,272803,0
+BMI.US,D,20251006,000000,182.83,185.08,179.9,180.94,341352,0
+BMI.US,D,20251007,000000,184.0322,184.68,177.87,178.86,361023,0
+BMI.US,D,20251008,000000,177,181,177,179.23,197655,0
+BMI.US,D,20251009,000000,179.325,179.655,172.67,173.62,400284,0
+BMI.US,D,20251010,000000,175.03,176.27,171.9,172.92,490317,0
+BMI.US,D,20251013,000000,174.78,177.54,173,177.22,291511,0
+BMI.US,D,20251014,000000,176,180.63,175.001,178.98,332720,0
+BMI.US,D,20251015,000000,180.425,182.2875,179.17,180.24,335712,0
+BMI.US,D,20251016,000000,180.18,181.82,177.89,177.89,418719,0
+BMI.US,D,20251017,000000,178.22,180.745,177.3,179.94,296260,0
+BMI.US,D,20251020,000000,182.38,188.23,182.34,187.41,577987,0
+BMI.US,D,20251021,000000,186.835,204,176.04,177.35,1209665,0
+BMI.US,D,20251022,000000,182.16,193.06,182.16,182.6,825071,0
+BMI.US,D,20251023,000000,182.08,188.19,181.45,186.62,520473,0
+BMI.US,D,20251024,000000,187.34,189.01,186.095,187.29,206236,0
+BMI.US,D,20251027,000000,188.52,189.23,182.41,183.17,373767,0
+BMI.US,D,20251028,000000,183.21,185.77,180,185.5,254828,0
+BMI.US,D,20251029,000000,185.79,186.525,181.99,183,210692,0
+BMI.US,D,20251030,000000,183.26,185.625,180.175,181.13,239175,0
+BMI.US,D,20251031,000000,181.85,182.72,180,180.45,433248,0
+BMI.US,D,20251103,000000,181.065,182.68,176.89,181.93,316769,0
+BMI.US,D,20251104,000000,179.191,183.63,177,183.08,240126,0
+BMI.US,D,20251105,000000,184.1,187.235,183.105,186.19,190620,0
+BMI.US,D,20251106,000000,184.62,188.6699,184.575,186.74,330864,0
+BMI.US,D,20251107,000000,184.38,188.47,182.43,187.87,234874,0
+BMI.US,D,20251110,000000,190.94,192.28,186.995,187.5,353952,0
+BMI.US,D,20251111,000000,186.05,188.09,184.77,185.51,262624,0
+BMI.US,D,20251112,000000,185,187.05,184.33,185.82,289294,0
+BMI.US,D,20251113,000000,184.88,186.365,177.29,177.8,348033,0
+BMI.US,D,20251114,000000,174,177.705,173.1,175.9,310119,0
+BMI.US,D,20251117,000000,175.175,176.68,173.77,174.59,261898,0
+BMI.US,D,20251118,000000,173.46,174.265,170.17,172.04,266814,0
+BMI.US,D,20251119,000000,173.02,173.84,168.7,169.05,185327,0
+BMI.US,D,20251120,000000,172.945,174.19,167.02,168.16,312992,0
+BMI.US,D,20251121,000000,168.68,179.52,168.25,177.46,541638,0
+BMI.US,D,20251124,000000,176.73,179.51,175.03,177.82,323606,0
+BMI.US,D,20251125,000000,179.4,184.41,178.8201,182.6,272051,0
+BMI.US,D,20251126,000000,179.875,182.4,176.91,176.91,446720,0
+BMI.US,D,20251128,000000,177.6,178.62,176,178.54,135575,0
+BMI.US,D,20251201,000000,176.685,177.2584,172.81,173.29,265100,0
+BMI.US,D,20251202,000000,175.81,175.98,173.33,174.59,189858,0
+BMI.US,D,20251203,000000,175.73,178.5,173.29,178.3,260044,0
+BMI.US,D,20251204,000000,175.78,179.4021,174.88,177.81,158765,0
+BMI.US,D,20251205,000000,178,181.4675,176.835,180.14,237228,0
+BMI.US,D,20251208,000000,181.36,182.005,176.57,177.38,167951,0
+BMI.US,D,20251209,000000,178.19,180.49,175.35,176,202840,0
+BMI.US,D,20251210,000000,177.185,179.27,174.53,177.44,265476,0
+BMI.US,D,20251211,000000,176.73,186.42,176.73,182.37,308418,0
+BMI.US,D,20251212,000000,183.025,185.48,179.5,184.8,328559,0
+BMI.US,D,20251215,000000,186.76,186.76,180.8245,183.53,305479,0
+BMI.US,D,20251216,000000,185.48,185.83,182.23,184.04,207187,0
+BMI.US,D,20251217,000000,183.06,184.82,179.4,180.87,173242,0
+BMI.US,D,20251218,000000,182.49,186.25,182.18,182.66,250833,0
+BMI.US,D,20251219,000000,183.02,183.64,180.81,181.64,510418,0
+BMI.US,D,20251222,000000,180,185.59,180,183.14,126704,0
+BMI.US,D,20251223,000000,183.03,184.27,180,181.26,215929,0
+BMI.US,D,20251224,000000,180.1,183.37,179.5427,182.55,74753,0
+BMI.US,D,20251226,000000,182.13,183.28,180.17,180.75,94049,0
+BMI.US,D,20251229,000000,181,181.86,179.6501,179.74,126566,0
+BMI.US,D,20251230,000000,178.25,180.98,177.89,178.23,124793,0
+BMI.US,D,20251231,000000,178.54,179.05,174.01,174.41,162617,0
+BMI.US,D,20260102,000000,176.5,178,174.93,176.39,129195,0
+BMI.US,D,20260105,000000,176.87,179.15,175.86,177.03,188945,0
+BMI.US,D,20260106,000000,176.78,182.23,174.61,181.83,281078,0
+BMI.US,D,20260107,000000,179.97,179.97,164.615,166.69,596309,0
+BMI.US,D,20260108,000000,167.44,174.11,166.36,174.1,216838,0
+BMI.US,D,20260109,000000,172.68,176.015,170.5,174.61,214000,0
+BMI.US,D,20260112,000000,172.5,175.68,171.05,171.63,235941,0
+BMI.US,D,20260113,000000,172.825,175.65,168.74,171.8,373008,0
+BMI.US,D,20260114,000000,171.33,173.5,167.82,171,334082,0
+BMI.US,D,20260115,000000,171.35,172.58,167.475,170.56,395085,0
+BMI.US,D,20260116,000000,170.15,172.06,167.45,171.68,337389,0
+BMI.US,D,20260120,000000,167.846,169.275,163.9,165.76,290449,0
+BMI.US,D,20260121,000000,167.22,172.335,163.4,170.14,424058,0
+BMI.US,D,20260122,000000,170.5702,173.5,169.33,172.13,251337,0
+BMI.US,D,20260123,000000,173.125,173.125,168.04,169.52,211884,0
+BMI.US,D,20260126,000000,170.75,174.99,170.6,173.6,260956,0
+BMI.US,D,20260127,000000,173.325,174.09,163.7,164.41,672627,0
+BMI.US,D,20260128,000000,144.255,150.73,139.14,146.32,1482168,0
+BMI.US,D,20260129,000000,146.71,148,141.15,144.42,841029,0
+BMI.US,D,20260130,000000,144,148.2599,142.71,146.58,603837,0
+BMI.US,D,20260202,000000,144.71,151.9,144.565,151.83,580359,0
+BMI.US,D,20260203,000000,151.77,153.3,144.66,147.43,694368,0
+BMI.US,D,20260204,000000,148.34,151.44,146.14,146.31,359472,0
+BMI.US,D,20260205,000000,146.165,151.21,144.5,145.88,600996,0
+BMI.US,D,20260206,000000,147.5,151.86,147.15,151.23,481709,0
+BMI.US,D,20260209,000000,153.02,153.11,149.315,150.58,447843,0
+BMI.US,D,20260210,000000,151.9975,158.8799,151.75,153.05,569841,0
+BMI.US,D,20260211,000000,153.08,160.86,151.505,156.92,577918,0
+BMI.US,D,20260212,000000,158.07,162.45,156.1,158.41,495446,0
+BMI.US,D,20260213,000000,159.6,159.985,154.68,154.88,469644,0
+BMI.US,D,20260217,000000,159.23,161.07,156.8,159.19,469232,0
+BMI.US,D,20260218,000000,160.65,161.81,155.6,158.2,568181,0
diff --git a/daily/us/nyse stocks/1/bml_l.us.txt b/daily/us/nyse stocks/1/bml_l.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ac128d034eb6eddf1c68d0e552d59bc242a4b82
--- /dev/null
+++ b/daily/us/nyse stocks/1/bml_l.us.txt	
@@ -0,0 +1,3896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BML_L.US,D,20100823,000000,15.876,16.162,15.848,16.073,72667,0
+BML_L.US,D,20100824,000000,16.01,16.1,15.939,15.973,63625,0
+BML_L.US,D,20100825,000000,15.983,16.091,15.939,16.064,45134,0
+BML_L.US,D,20100826,000000,16.064,16.144,16.055,16.073,131109,0
+BML_L.US,D,20100827,000000,16.207,16.279,16.136,16.162,57082,0
+BML_L.US,D,20100830,000000,16.207,16.207,16.019,16.055,38554,0
+BML_L.US,D,20100831,000000,16.073,16.073,15.929,15.965,84854,0
+BML_L.US,D,20100901,000000,16.073,16.1,15.929,15.948,85262,0
+BML_L.US,D,20100902,000000,15.983,16.117,15.983,16.055,81516,0
+BML_L.US,D,20100903,000000,16.127,16.234,16.117,16.198,61342,0
+BML_L.US,D,20100907,000000,16.207,16.279,16.154,16.162,46100,0
+BML_L.US,D,20100908,000000,16.162,16.351,16.144,16.181,132057,0
+BML_L.US,D,20100909,000000,16.253,16.54,16.253,16.395,123071,0
+BML_L.US,D,20100910,000000,16.45,16.469,16.225,16.225,99255,0
+BML_L.US,D,20100913,000000,16.333,16.388,16.225,16.225,86603,0
+BML_L.US,D,20100914,000000,16.262,16.388,16.217,16.253,248991,0
+BML_L.US,D,20100915,000000,16.307,16.476,16.217,16.395,300308,0
+BML_L.US,D,20100916,000000,16.379,16.521,16.379,16.459,58945,0
+BML_L.US,D,20100917,000000,16.495,16.602,16.324,16.324,135295,0
+BML_L.US,D,20100920,000000,16.486,16.549,16.432,16.432,166468,0
+BML_L.US,D,20100921,000000,16.486,16.54,16.351,16.351,180245,0
+BML_L.US,D,20100922,000000,16.351,16.405,16.162,16.162,293980,0
+BML_L.US,D,20100923,000000,16.162,16.279,15.948,16.081,643958,0
+BML_L.US,D,20100924,000000,16.162,16.288,16.081,16.081,214922,0
+BML_L.US,D,20100927,000000,16.117,16.225,16.117,16.127,216624,0
+BML_L.US,D,20100928,000000,16.181,16.271,16.1,16.1,122449,0
+BML_L.US,D,20100929,000000,16.144,16.172,16.081,16.091,138859,0
+BML_L.US,D,20100930,000000,16.144,16.217,16.117,16.136,61656,0
+BML_L.US,D,20101001,000000,16.207,16.207,16.154,16.154,41030,0
+BML_L.US,D,20101004,000000,16.162,16.225,16.162,16.191,43821,0
+BML_L.US,D,20101005,000000,16.217,16.271,16.162,16.262,96649,0
+BML_L.US,D,20101006,000000,16.298,16.343,16.234,16.343,117059,0
+BML_L.US,D,20101007,000000,16.351,16.432,16.279,16.307,158231,0
+BML_L.US,D,20101008,000000,16.379,16.395,16.307,16.379,75251,0
+BML_L.US,D,20101011,000000,16.459,16.476,16.324,16.469,41407,0
+BML_L.US,D,20101012,000000,16.513,16.558,16.414,16.459,162207,0
+BML_L.US,D,20101013,000000,16.513,16.549,16.459,16.521,75568,0
+BML_L.US,D,20101014,000000,16.558,16.585,16.046,16.162,94415,0
+BML_L.US,D,20101015,000000,16.234,16.234,15.569,15.939,120238,0
+BML_L.US,D,20101018,000000,15.848,16.198,15.721,16.198,115997,0
+BML_L.US,D,20101019,000000,16.198,16.271,15.965,16.136,369150,0
+BML_L.US,D,20101020,000000,16.01,16.234,15.696,16.081,149247,0
+BML_L.US,D,20101021,000000,16.162,16.253,16.046,16.207,47657,0
+BML_L.US,D,20101022,000000,16.217,16.298,16.172,16.172,27457,0
+BML_L.US,D,20101025,000000,16.207,16.288,15.911,15.983,144048,0
+BML_L.US,D,20101026,000000,15.983,16.234,15.965,16.144,80271,0
+BML_L.US,D,20101027,000000,16.136,16.207,16.136,16.172,53412,0
+BML_L.US,D,20101028,000000,16.11,16.117,15.902,16.117,56067,0
+BML_L.US,D,20101029,000000,16.1,16.207,16.064,16.091,64464,0
+BML_L.US,D,20101101,000000,16.081,16.253,16.073,16.253,44611,0
+BML_L.US,D,20101102,000000,16.298,16.298,16.117,16.117,44235,0
+BML_L.US,D,20101103,000000,16.117,16.191,16.073,16.191,35777,0
+BML_L.US,D,20101104,000000,16.207,16.271,16.162,16.207,70004,0
+BML_L.US,D,20101105,000000,16.243,16.271,16.162,16.234,55192,0
+BML_L.US,D,20101108,000000,16.253,16.333,16.181,16.207,38346,0
+BML_L.US,D,20101109,000000,16.288,16.388,16.198,16.253,133115,0
+BML_L.US,D,20101110,000000,16.307,16.379,16.243,16.253,94881,0
+BML_L.US,D,20101111,000000,16.262,16.388,16.191,16.253,55774,0
+BML_L.US,D,20101112,000000,16.298,16.333,16.154,16.162,47003,0
+BML_L.US,D,20101115,000000,16.207,16.343,16.181,16.181,44346,0
+BML_L.US,D,20101116,000000,16.207,16.298,15.983,16.298,74872,0
+BML_L.US,D,20101117,000000,16.181,16.343,16.073,16.073,88793,0
+BML_L.US,D,20101118,000000,16.117,16.262,16.11,16.234,21926,0
+BML_L.US,D,20101119,000000,16.181,16.207,15.939,16.127,48800,0
+BML_L.US,D,20101122,000000,16.162,16.162,15.948,15.948,38506,0
+BML_L.US,D,20101123,000000,15.939,15.983,15.84,15.939,54718,0
+BML_L.US,D,20101124,000000,15.921,16.073,15.892,16.073,21056,0
+BML_L.US,D,20101126,000000,16.144,16.144,16.11,16.136,1232,0
+BML_L.US,D,20101129,000000,16.136,16.136,15.803,15.803,48092,0
+BML_L.US,D,20101130,000000,15.821,15.983,15.534,15.625,111128,0
+BML_L.US,D,20101201,000000,15.74,15.83,15.544,15.544,411062,0
+BML_L.US,D,20101202,000000,15.687,15.714,15.534,15.534,76249,0
+BML_L.US,D,20101203,000000,15.597,15.669,15.561,15.579,65632,0
+BML_L.US,D,20101206,000000,15.625,15.687,15.374,15.374,50451,0
+BML_L.US,D,20101207,000000,15.48,15.597,15.471,15.488,57342,0
+BML_L.US,D,20101208,000000,15.526,15.579,15.445,15.445,140959,0
+BML_L.US,D,20101209,000000,15.553,15.625,15.463,15.48,194478,0
+BML_L.US,D,20101210,000000,15.454,15.507,15.407,15.445,47592,0
+BML_L.US,D,20101213,000000,15.436,15.488,15.407,15.488,93169,0
+BML_L.US,D,20101214,000000,15.454,15.507,15.274,15.274,43961,0
+BML_L.US,D,20101215,000000,15.301,15.355,15.293,15.355,38718,0
+BML_L.US,D,20101216,000000,15.399,15.488,15.31,15.488,54533,0
+BML_L.US,D,20101217,000000,15.517,15.517,15.382,15.463,26351,0
+BML_L.US,D,20101220,000000,15.445,15.488,15.184,15.184,25290,0
+BML_L.US,D,20101221,000000,14.968,15.374,14.968,15.219,1812220,0
+BML_L.US,D,20101222,000000,15.212,15.803,15.212,15.336,93618,0
+BML_L.US,D,20101223,000000,15.374,15.507,15.374,15.507,41142,0
+BML_L.US,D,20101227,000000,15.534,15.731,15.534,15.641,30997,0
+BML_L.US,D,20101228,000000,15.641,15.714,15.588,15.714,66269,0
+BML_L.US,D,20101229,000000,15.65,15.965,15.65,15.956,80370,0
+BML_L.US,D,20101230,000000,15.965,15.983,15.795,15.965,27594,0
+BML_L.US,D,20101231,000000,15.911,16.001,15.83,16.001,22758,0
+BML_L.US,D,20110103,000000,15.983,16.136,15.983,16.001,55307,0
+BML_L.US,D,20110104,000000,15.956,16.225,15.956,16.198,47667,0
+BML_L.US,D,20110105,000000,16.191,16.234,16.154,16.217,77152,0
+BML_L.US,D,20110106,000000,16.262,16.279,16.162,16.234,37512,0
+BML_L.US,D,20110107,000000,16.225,16.262,16.162,16.172,47024,0
+BML_L.US,D,20110110,000000,16.181,16.324,16.181,16.298,177922,0
+BML_L.US,D,20110111,000000,16.307,16.36,16.253,16.298,48550,0
+BML_L.US,D,20110112,000000,16.379,16.379,16.262,16.36,80057,0
+BML_L.US,D,20110113,000000,16.379,16.513,16.343,16.469,79290,0
+BML_L.US,D,20110114,000000,16.405,16.612,16.405,16.495,38395,0
+BML_L.US,D,20110118,000000,16.504,16.549,16.388,16.45,38723,0
+BML_L.US,D,20110119,000000,16.388,16.414,16.315,16.405,31421,0
+BML_L.US,D,20110120,000000,16.432,16.476,16.253,16.369,40117,0
+BML_L.US,D,20110121,000000,16.388,16.531,16.388,16.432,55143,0
+BML_L.US,D,20110124,000000,16.495,16.521,16.414,16.44,53284,0
+BML_L.US,D,20110125,000000,16.495,16.495,16.369,16.476,382348,0
+BML_L.US,D,20110126,000000,16.521,16.566,16.379,16.379,95940,0
+BML_L.US,D,20110127,000000,16.405,16.521,16.405,16.504,151700,0
+BML_L.US,D,20110128,000000,16.279,16.298,16.046,16.162,102743,0
+BML_L.US,D,20110131,000000,16.243,16.324,16.162,16.324,55994,0
+BML_L.US,D,20110201,000000,16.343,16.388,16.243,16.271,79224,0
+BML_L.US,D,20110202,000000,16.324,16.388,16.279,16.36,67907,0
+BML_L.US,D,20110203,000000,16.351,16.388,16.298,16.324,75788,0
+BML_L.US,D,20110204,000000,16.315,16.414,16.298,16.414,68757,0
+BML_L.US,D,20110207,000000,16.476,16.476,16.351,16.469,40111,0
+BML_L.US,D,20110208,000000,16.521,16.531,16.459,16.513,46669,0
+BML_L.US,D,20110209,000000,16.576,16.845,16.521,16.738,72082,0
+BML_L.US,D,20110210,000000,16.899,16.972,16.72,16.953,141736,0
+BML_L.US,D,20110211,000000,16.972,17.105,16.935,16.962,104133,0
+BML_L.US,D,20110214,000000,17.024,17.24,17.024,17.186,96646,0
+BML_L.US,D,20110215,000000,17.16,17.257,16.908,16.935,71182,0
+BML_L.US,D,20110216,000000,17.024,17.205,16.98,17.205,87124,0
+BML_L.US,D,20110218,000000,17.186,17.24,17.168,17.24,61604,0
+BML_L.US,D,20110222,000000,17.195,17.214,16.98,16.98,63730,0
+BML_L.US,D,20110223,000000,17.016,17.15,16.953,17.105,65079,0
+BML_L.US,D,20110224,000000,17.105,17.124,16.989,17.087,54894,0
+BML_L.US,D,20110225,000000,17.079,17.168,16.98,17.069,54072,0
+BML_L.US,D,20110228,000000,17.15,17.402,17.061,17.231,60383,0
+BML_L.US,D,20110301,000000,17.267,17.267,17.133,17.15,38237,0
+BML_L.US,D,20110302,000000,17.142,17.33,17.124,17.286,52788,0
+BML_L.US,D,20110303,000000,17.286,17.357,17.195,17.195,40264,0
+BML_L.US,D,20110304,000000,17.338,17.338,17.176,17.286,65042,0
+BML_L.US,D,20110307,000000,17.338,17.394,17.079,17.195,53307,0
+BML_L.US,D,20110308,000000,17.205,17.438,17.186,17.41,52008,0
+BML_L.US,D,20110309,000000,17.419,17.419,17.338,17.366,90820,0
+BML_L.US,D,20110310,000000,17.366,17.366,17.286,17.286,72302,0
+BML_L.US,D,20110311,000000,17.295,17.375,17.24,17.375,57719,0
+BML_L.US,D,20110314,000000,17.394,17.456,17.24,17.295,30145,0
+BML_L.US,D,20110315,000000,17.133,17.348,17.133,17.15,38308,0
+BML_L.US,D,20110316,000000,17.115,17.313,17.053,17.105,53455,0
+BML_L.US,D,20110317,000000,17.24,17.366,17.15,17.15,330279,0
+BML_L.US,D,20110318,000000,17.24,17.375,17.24,17.286,36404,0
+BML_L.US,D,20110321,000000,17.321,17.375,17.267,17.321,44908,0
+BML_L.US,D,20110322,000000,17.313,17.375,17.286,17.357,34516,0
+BML_L.US,D,20110323,000000,17.41,17.41,17.33,17.338,71717,0
+BML_L.US,D,20110324,000000,17.375,17.375,17.186,17.186,31872,0
+BML_L.US,D,20110325,000000,17.249,17.286,17.105,17.186,29888,0
+BML_L.US,D,20110328,000000,17.286,17.286,17.16,17.16,31903,0
+BML_L.US,D,20110329,000000,17.24,17.249,17.006,17.024,69924,0
+BML_L.US,D,20110330,000000,17.096,17.142,17.087,17.115,59165,0
+BML_L.US,D,20110331,000000,17.142,17.249,17.124,17.195,47842,0
+BML_L.US,D,20110401,000000,17.303,17.338,17.186,17.257,26216,0
+BML_L.US,D,20110404,000000,17.24,17.375,17.24,17.24,38449,0
+BML_L.US,D,20110405,000000,17.24,17.303,17.205,17.24,38657,0
+BML_L.US,D,20110406,000000,17.295,17.348,17.223,17.338,55982,0
+BML_L.US,D,20110407,000000,17.348,17.394,17.231,17.231,60900,0
+BML_L.US,D,20110408,000000,17.338,17.419,17.205,17.303,48950,0
+BML_L.US,D,20110411,000000,17.303,17.375,17.15,17.214,59743,0
+BML_L.US,D,20110412,000000,17.223,17.321,17.15,17.214,41863,0
+BML_L.US,D,20110413,000000,17.286,17.286,17.195,17.214,38656,0
+BML_L.US,D,20110414,000000,17.249,17.295,17.231,17.276,58988,0
+BML_L.US,D,20110415,000000,17.286,17.286,17.168,17.231,26581,0
+BML_L.US,D,20110418,000000,17.24,17.24,16.972,17.15,235377,0
+BML_L.US,D,20110419,000000,17.195,17.195,16.989,17.024,56880,0
+BML_L.US,D,20110420,000000,17.024,17.249,17.024,17.124,44070,0
+BML_L.US,D,20110421,000000,17.195,17.375,17.053,17.133,67977,0
+BML_L.US,D,20110425,000000,17.195,17.366,17.195,17.205,76819,0
+BML_L.US,D,20110426,000000,17.257,17.41,17.257,17.41,55353,0
+BML_L.US,D,20110427,000000,17.231,17.24,17.087,17.16,89263,0
+BML_L.US,D,20110428,000000,17.168,17.214,17.16,17.16,35165,0
+BML_L.US,D,20110429,000000,17.205,17.24,17.087,17.124,48182,0
+BML_L.US,D,20110502,000000,17.223,17.348,17.142,17.295,68758,0
+BML_L.US,D,20110503,000000,17.267,17.33,17.24,17.33,40076,0
+BML_L.US,D,20110504,000000,17.33,17.419,17.303,17.375,34140,0
+BML_L.US,D,20110505,000000,17.357,17.456,17.276,17.419,60028,0
+BML_L.US,D,20110506,000000,17.456,17.69,17.456,17.609,51293,0
+BML_L.US,D,20110509,000000,17.742,17.742,17.5,17.555,25197,0
+BML_L.US,D,20110510,000000,17.636,17.662,17.581,17.617,36050,0
+BML_L.US,D,20110511,000000,17.571,17.644,17.49,17.555,48075,0
+BML_L.US,D,20110512,000000,17.519,17.761,17.519,17.564,36843,0
+BML_L.US,D,20110513,000000,17.6,17.617,17.419,17.49,36384,0
+BML_L.US,D,20110516,000000,17.555,17.555,17.438,17.447,38142,0
+BML_L.US,D,20110517,000000,17.321,17.447,17.286,17.366,53171,0
+BML_L.US,D,20110518,000000,17.394,17.644,17.357,17.509,29995,0
+BML_L.US,D,20110519,000000,17.662,17.931,17.564,17.779,43551,0
+BML_L.US,D,20110520,000000,17.896,17.896,17.6,17.6,57146,0
+BML_L.US,D,20110523,000000,17.6,17.6,17.428,17.438,65739,0
+BML_L.US,D,20110524,000000,17.519,17.59,17.456,17.456,69146,0
+BML_L.US,D,20110525,000000,17.419,17.636,17.419,17.419,76735,0
+BML_L.US,D,20110526,000000,17.465,17.627,17.447,17.447,36446,0
+BML_L.US,D,20110527,000000,17.456,17.636,17.438,17.438,40117,0
+BML_L.US,D,20110531,000000,17.5,17.581,17.456,17.482,32352,0
+BML_L.US,D,20110601,000000,17.475,17.581,17.338,17.375,42077,0
+BML_L.US,D,20110602,000000,17.357,17.357,17.223,17.33,21688,0
+BML_L.US,D,20110603,000000,17.303,17.402,17.223,17.257,21086,0
+BML_L.US,D,20110606,000000,17.338,17.366,17.168,17.186,19666,0
+BML_L.US,D,20110607,000000,17.16,17.24,17.115,17.142,23651,0
+BML_L.US,D,20110608,000000,17.214,17.223,16.899,16.899,64526,0
+BML_L.US,D,20110609,000000,16.943,17.024,16.863,16.926,28902,0
+BML_L.US,D,20110610,000000,16.926,17.096,16.217,16.81,73817,0
+BML_L.US,D,20110613,000000,16.845,16.854,16.665,16.764,48812,0
+BML_L.US,D,20110614,000000,16.81,16.81,16.702,16.702,47436,0
+BML_L.US,D,20110615,000000,16.72,16.764,16.612,16.612,19506,0
+BML_L.US,D,20110616,000000,16.629,16.629,16.395,16.504,48471,0
+BML_L.US,D,20110617,000000,16.495,16.566,16.343,16.566,31491,0
+BML_L.US,D,20110620,000000,16.521,16.576,16.504,16.566,33213,0
+BML_L.US,D,20110621,000000,16.612,16.612,16.486,16.531,32152,0
+BML_L.US,D,20110622,000000,16.594,16.629,16.531,16.612,39903,0
+BML_L.US,D,20110623,000000,16.576,16.612,16.531,16.594,41203,0
+BML_L.US,D,20110624,000000,16.612,16.657,16.388,16.521,263438,0
+BML_L.US,D,20110627,000000,16.531,16.629,16.531,16.621,25278,0
+BML_L.US,D,20110628,000000,16.657,16.818,16.585,16.647,50231,0
+BML_L.US,D,20110629,000000,16.827,16.998,16.72,16.998,46806,0
+BML_L.US,D,20110630,000000,17.061,17.249,17.043,17.105,64158,0
+BML_L.US,D,20110701,000000,17.079,17.276,17.079,17.168,25429,0
+BML_L.US,D,20110705,000000,17.15,17.33,17.079,17.079,44617,0
+BML_L.US,D,20110706,000000,17.124,17.168,17.006,17.006,29655,0
+BML_L.US,D,20110707,000000,17.061,17.249,17.061,17.195,48847,0
+BML_L.US,D,20110708,000000,17.176,17.249,17.079,17.105,88902,0
+BML_L.US,D,20110711,000000,17.061,17.096,16.836,16.891,42471,0
+BML_L.US,D,20110712,000000,16.891,16.908,16.791,16.791,25166,0
+BML_L.US,D,20110713,000000,16.764,16.972,16.728,16.728,37377,0
+BML_L.US,D,20110714,000000,16.728,16.926,16.728,16.764,33859,0
+BML_L.US,D,20110715,000000,16.801,16.827,16.738,16.827,15421,0
+BML_L.US,D,20110718,000000,16.818,16.818,16.54,16.54,36159,0
+BML_L.US,D,20110719,000000,16.549,16.738,16.414,16.513,41135,0
+BML_L.US,D,20110720,000000,16.602,16.683,16.432,16.432,45968,0
+BML_L.US,D,20110721,000000,16.521,16.639,16.469,16.629,29483,0
+BML_L.US,D,20110722,000000,16.657,16.728,16.576,16.639,17663,0
+BML_L.US,D,20110725,000000,16.594,16.675,16.594,16.612,20657,0
+BML_L.US,D,20110726,000000,16.612,16.908,16.585,16.81,25513,0
+BML_L.US,D,20110727,000000,16.81,16.818,16.675,16.675,32717,0
+BML_L.US,D,20110728,000000,16.521,16.647,16.333,16.476,27464,0
+BML_L.US,D,20110729,000000,16.369,16.405,14.26,16.144,148679,0
+BML_L.US,D,20110801,000000,16.351,16.351,16.217,16.279,17282,0
+BML_L.US,D,20110802,000000,16.369,16.369,16.154,16.279,22501,0
+BML_L.US,D,20110803,000000,16.217,16.279,15.929,16.154,48887,0
+BML_L.US,D,20110804,000000,15.973,15.973,15.219,15.777,82305,0
+BML_L.US,D,20110805,000000,15.265,15.714,14.941,15.714,173864,0
+BML_L.US,D,20110808,000000,14.278,14.708,9.968,13.649,402678,0
+BML_L.US,D,20110809,000000,13.918,14.529,12.741,14.295,131374,0
+BML_L.US,D,20110810,000000,14.07,14.26,13.684,13.694,65370,0
+BML_L.US,D,20110811,000000,13.451,13.908,13.416,13.828,84060,0
+BML_L.US,D,20110812,000000,13.828,14.187,13.828,13.989,69762,0
+BML_L.US,D,20110815,000000,14.017,14.502,14.017,14.231,20309,0
+BML_L.US,D,20110816,000000,14.231,14.286,13.918,13.927,45007,0
+BML_L.US,D,20110817,000000,14.035,14.448,14.035,14.367,81776,0
+BML_L.US,D,20110818,000000,14.008,14.16,13.784,14.044,55351,0
+BML_L.US,D,20110819,000000,13.882,13.998,13.613,13.801,58112,0
+BML_L.US,D,20110822,000000,13.989,13.989,12.965,13.307,63011,0
+BML_L.US,D,20110823,000000,13.451,13.451,12.265,13.011,93285,0
+BML_L.US,D,20110824,000000,12.993,13.837,12.993,13.837,69857,0
+BML_L.US,D,20110825,000000,14.636,15.174,14.367,14.798,115586,0
+BML_L.US,D,20110826,000000,14.888,15.355,14.546,14.888,86146,0
+BML_L.US,D,20110829,000000,14.995,15.345,14.87,15.166,65543,0
+BML_L.US,D,20110830,000000,15.318,15.355,14.932,15.031,54335,0
+BML_L.US,D,20110831,000000,15.131,15.131,14.843,14.914,59080,0
+BML_L.US,D,20110901,000000,14.932,14.978,14.771,14.932,29817,0
+BML_L.US,D,20110902,000000,14.465,14.546,14.25,14.331,44306,0
+BML_L.US,D,20110906,000000,14.026,14.026,13.846,13.927,64307,0
+BML_L.US,D,20110907,000000,14.008,14.295,13.908,13.908,45014,0
+BML_L.US,D,20110908,000000,14.035,14.035,13.837,13.918,29944,0
+BML_L.US,D,20110909,000000,13.873,13.873,13.541,13.649,58407,0
+BML_L.US,D,20110912,000000,13.541,13.649,13.254,13.468,36216,0
+BML_L.US,D,20110913,000000,13.433,13.496,13.164,13.424,28083,0
+BML_L.US,D,20110914,000000,13.558,13.703,13.451,13.558,11799,0
+BML_L.US,D,20110915,000000,13.586,13.998,13.576,13.9,22607,0
+BML_L.US,D,20110916,000000,13.946,13.946,13.46,13.46,32889,0
+BML_L.US,D,20110919,000000,13.199,13.371,13.136,13.226,35823,0
+BML_L.US,D,20110920,000000,13.136,13.289,13.136,13.262,45272,0
+BML_L.US,D,20110921,000000,13.298,13.298,12.741,13.073,62822,0
+BML_L.US,D,20110922,000000,11.942,12.679,11.942,12.679,79941,0
+BML_L.US,D,20110923,000000,12.706,12.94,12.588,12.714,85543,0
+BML_L.US,D,20110926,000000,12.714,12.769,12.095,12.211,64419,0
+BML_L.US,D,20110927,000000,12.292,12.562,12.167,12.24,125647,0
+BML_L.US,D,20110928,000000,12.14,12.337,11.942,11.978,57333,0
+BML_L.US,D,20110929,000000,12.149,12.24,11.934,12.121,65864,0
+BML_L.US,D,20110930,000000,12.095,12.202,11.934,11.969,33023,0
+BML_L.US,D,20111003,000000,11.926,11.978,11.17,11.368,43226,0
+BML_L.US,D,20111004,000000,11.36,11.36,10.362,10.927,186469,0
+BML_L.US,D,20111005,000000,11.045,11.134,10.712,11.134,81155,0
+BML_L.US,D,20111006,000000,11.179,12.121,11.071,12.078,49489,0
+BML_L.US,D,20111007,000000,12.292,12.473,11.978,12.194,45604,0
+BML_L.US,D,20111010,000000,12.392,12.643,12.392,12.571,32705,0
+BML_L.US,D,20111011,000000,12.562,13.102,12.554,12.714,36229,0
+BML_L.US,D,20111012,000000,12.66,13.145,12.66,13.064,71598,0
+BML_L.US,D,20111013,000000,13.064,13.064,12.706,12.769,31366,0
+BML_L.US,D,20111014,000000,12.948,13.029,12.724,13.029,26207,0
+BML_L.US,D,20111017,000000,13.038,13.038,12.625,12.778,18382,0
+BML_L.US,D,20111018,000000,12.741,13.325,12.741,13.191,21694,0
+BML_L.US,D,20111019,000000,13.226,13.316,12.902,13.073,30917,0
+BML_L.US,D,20111020,000000,13.11,13.208,12.795,13.191,40816,0
+BML_L.US,D,20111021,000000,13.208,13.397,13.199,13.272,57051,0
+BML_L.US,D,20111024,000000,13.289,13.406,13.235,13.335,57972,0
+BML_L.US,D,20111025,000000,13.316,13.371,13.154,13.235,33646,0
+BML_L.US,D,20111026,000000,13.298,13.496,13.254,13.424,14858,0
+BML_L.US,D,20111027,000000,13.694,13.971,13.649,13.765,169951,0
+BML_L.US,D,20111028,000000,13.568,13.908,13.513,13.604,36747,0
+BML_L.US,D,20111031,000000,13.819,13.819,13.532,13.594,46636,0
+BML_L.US,D,20111101,000000,12.571,13.262,12.571,13.119,53557,0
+BML_L.US,D,20111102,000000,13.254,13.478,13.021,13.021,23530,0
+BML_L.US,D,20111103,000000,13.021,13.487,13.021,13.298,17817,0
+BML_L.US,D,20111104,000000,13.433,15.265,13.433,14.995,2712597,0
+BML_L.US,D,20111107,000000,14.833,15.884,14.833,15.884,155701,0
+BML_L.US,D,20111108,000000,15.892,16.117,15.669,16.117,267332,0
+BML_L.US,D,20111109,000000,15.669,15.921,15.454,15.921,974865,0
+BML_L.US,D,20111110,000000,15.902,16.549,15.714,16.549,386921,0
+BML_L.US,D,20111111,000000,16.594,16.702,16.298,16.414,169819,0
+BML_L.US,D,20111114,000000,16.307,16.476,15.892,16.432,1224910,0
+BML_L.US,D,20111115,000000,16.298,16.521,16.181,16.521,110183,0
+BML_L.US,D,20111116,000000,16.414,16.612,16.369,16.585,432224,0
+BML_L.US,D,20111117,000000,16.486,16.665,16.207,16.576,132479,0
+BML_L.US,D,20111118,000000,16.45,16.621,16.343,16.612,75090,0
+BML_L.US,D,20111121,000000,16.549,16.665,16.207,16.665,229140,0
+BML_L.US,D,20111122,000000,16.549,16.602,16.162,16.191,642162,0
+BML_L.US,D,20111123,000000,16.029,16.117,15.247,15.812,92089,0
+BML_L.US,D,20111125,000000,15.714,16.127,15.534,15.659,46082,0
+BML_L.US,D,20111128,000000,15.858,16.11,15.569,15.65,65639,0
+BML_L.US,D,20111129,000000,15.625,15.965,14.655,14.726,105050,0
+BML_L.US,D,20111130,000000,15.139,15.184,13.604,13.604,123816,0
+BML_L.US,D,20111201,000000,13.684,14.349,13.468,13.622,227308,0
+BML_L.US,D,20111202,000000,13.89,14.349,13.416,14.349,227988,0
+BML_L.US,D,20111205,000000,14.376,15.374,14.349,15.355,95962,0
+BML_L.US,D,20111206,000000,15.283,16.198,15.283,16.198,194374,0
+BML_L.US,D,20111207,000000,16.046,16.046,14.968,15.085,75542,0
+BML_L.US,D,20111208,000000,14.86,14.888,14.457,14.529,30509,0
+BML_L.US,D,20111209,000000,14.664,14.968,14.502,14.519,29685,0
+BML_L.US,D,20111212,000000,14.502,15.31,14.089,15.193,126613,0
+BML_L.US,D,20111213,000000,15.436,15.705,14.87,15.417,48260,0
+BML_L.US,D,20111214,000000,15.274,15.579,14.771,14.816,95794,0
+BML_L.US,D,20111215,000000,15.013,15.301,14.564,14.69,113943,0
+BML_L.US,D,20111216,000000,14.681,14.681,13.604,13.73,120939,0
+BML_L.US,D,20111219,000000,13.801,13.801,13.379,13.604,59743,0
+BML_L.US,D,20111220,000000,13.694,13.918,13.586,13.649,57868,0
+BML_L.US,D,20111221,000000,13.594,13.73,13.379,13.576,37947,0
+BML_L.US,D,20111222,000000,13.325,13.927,13.307,13.307,81921,0
+BML_L.US,D,20111223,000000,13.532,13.586,13.119,13.136,41746,0
+BML_L.US,D,20111227,000000,13.056,13.102,12.346,12.795,63418,0
+BML_L.US,D,20111228,000000,12.795,12.85,12.66,12.778,54672,0
+BML_L.US,D,20111229,000000,13.011,13.119,12.876,12.957,62002,0
+BML_L.US,D,20111230,000000,13.002,13.254,13.002,13.199,58344,0
+BML_L.US,D,20120103,000000,13.307,13.487,13.245,13.353,14595,0
+BML_L.US,D,20120104,000000,13.28,13.819,13.28,13.73,19009,0
+BML_L.US,D,20120105,000000,13.756,14.591,13.639,14.205,31135,0
+BML_L.US,D,20120106,000000,14.367,14.384,14.133,14.16,90628,0
+BML_L.US,D,20120109,000000,14.303,14.303,13.989,13.998,19835,0
+BML_L.US,D,20120110,000000,14.179,14.349,14.151,14.349,128661,0
+BML_L.US,D,20120111,000000,14.421,14.609,14.286,14.322,31809,0
+BML_L.US,D,20120112,000000,14.349,14.762,14.25,14.286,36808,0
+BML_L.US,D,20120113,000000,14.124,14.483,14.124,14.357,16175,0
+BML_L.US,D,20120117,000000,14.412,14.86,14.412,14.86,32045,0
+BML_L.US,D,20120118,000000,14.807,15.166,14.807,15.004,26361,0
+BML_L.US,D,20120119,000000,15.212,15.391,15.013,15.013,31417,0
+BML_L.US,D,20120120,000000,15.067,15.355,15.041,15.219,30785,0
+BML_L.US,D,20120123,000000,15.318,15.327,15.013,15.237,253745,0
+BML_L.US,D,20120124,000000,15.139,15.212,15.067,15.085,36786,0
+BML_L.US,D,20120125,000000,15.076,15.265,15.076,15.076,12852,0
+BML_L.US,D,20120126,000000,15.193,15.399,15.05,15.05,74561,0
+BML_L.US,D,20120127,000000,15.041,15.166,15.041,15.076,26890,0
+BML_L.US,D,20120130,000000,15.041,15.041,14.789,14.789,27540,0
+BML_L.US,D,20120131,000000,14.826,14.906,14.699,14.699,23781,0
+BML_L.US,D,20120201,000000,14.798,14.906,14.752,14.826,14600,0
+BML_L.US,D,20120202,000000,14.888,15.229,14.726,15.174,123581,0
+BML_L.US,D,20120203,000000,15.255,15.48,15.255,15.445,30429,0
+BML_L.US,D,20120206,000000,15.463,15.858,15.463,15.821,46155,0
+BML_L.US,D,20120207,000000,15.74,16.207,15.721,16.162,244700,0
+BML_L.US,D,20120208,000000,16.225,16.558,16.225,16.521,80053,0
+BML_L.US,D,20120209,000000,16.675,17.096,16.521,17.061,107027,0
+BML_L.US,D,20120210,000000,16.908,17.24,16.827,17.105,378431,0
+BML_L.US,D,20120213,000000,17.087,17.394,17.087,17.33,309881,0
+BML_L.US,D,20120214,000000,17.276,17.428,17.079,17.33,532882,0
+BML_L.US,D,20120215,000000,17.295,17.438,17.115,17.419,389997,0
+BML_L.US,D,20120216,000000,17.384,17.509,17.249,17.465,448089,0
+BML_L.US,D,20120217,000000,17.419,17.537,17.313,17.465,286259,0
+BML_L.US,D,20120221,000000,17.708,17.708,17.465,17.519,55894,0
+BML_L.US,D,20120222,000000,17.357,17.571,17.357,17.546,430052,0
+BML_L.US,D,20120223,000000,17.447,17.609,17.447,17.528,38941,0
+BML_L.US,D,20120224,000000,17.5,17.869,17.357,17.869,458896,0
+BML_L.US,D,20120227,000000,17.752,18.21,17.69,18.192,174522,0
+BML_L.US,D,20120228,000000,18.192,18.57,18.093,18.552,123011,0
+BML_L.US,D,20120229,000000,18.633,18.856,18.425,18.803,278204,0
+BML_L.US,D,20120301,000000,18.848,18.929,18.533,18.812,143860,0
+BML_L.US,D,20120302,000000,18.793,18.991,18.793,18.973,65620,0
+BML_L.US,D,20120305,000000,19.018,19.386,19.018,19.377,95471,0
+BML_L.US,D,20120306,000000,19.18,19.664,18.955,19.62,202181,0
+BML_L.US,D,20120307,000000,19.529,19.881,19.511,19.754,192922,0
+BML_L.US,D,20120308,000000,19.754,19.943,19.583,19.89,208310,0
+BML_L.US,D,20120309,000000,19.817,20.095,19.691,19.979,238699,0
+BML_L.US,D,20120312,000000,19.952,20.033,18.319,18.57,114547,0
+BML_L.US,D,20120313,000000,18.542,18.542,17.59,18.012,124634,0
+BML_L.US,D,20120314,000000,18.048,18.048,17.142,17.823,57670,0
+BML_L.US,D,20120315,000000,17.904,18.506,17.904,18.471,54225,0
+BML_L.US,D,20120316,000000,18.578,18.659,18.319,18.434,34021,0
+BML_L.US,D,20120319,000000,18.497,18.623,18.434,18.497,10023,0
+BML_L.US,D,20120320,000000,18.497,18.65,18.353,18.623,18715,0
+BML_L.US,D,20120321,000000,18.515,18.767,18.416,18.434,37795,0
+BML_L.US,D,20120322,000000,18.29,18.425,18.138,18.164,13388,0
+BML_L.US,D,20120323,000000,18.093,18.255,17.994,18.048,8142,0
+BML_L.US,D,20120326,000000,18.057,18.183,17.923,17.994,56997,0
+BML_L.US,D,20120327,000000,18.057,18.416,18.022,18.057,23815,0
+BML_L.US,D,20120328,000000,18.129,18.264,17.994,18.138,25236,0
+BML_L.US,D,20120329,000000,18.067,18.067,17.69,17.967,23884,0
+BML_L.US,D,20120330,000000,17.923,18.237,17.833,18.138,18747,0
+BML_L.US,D,20120402,000000,18.112,18.309,18.102,18.219,13844,0
+BML_L.US,D,20120403,000000,18.183,18.183,18.031,18.067,10248,0
+BML_L.US,D,20120404,000000,18.004,18.012,17.923,17.967,9192,0
+BML_L.US,D,20120405,000000,17.878,17.923,17.752,17.878,10610,0
+BML_L.US,D,20120409,000000,17.77,17.904,17.698,17.823,9533,0
+BML_L.US,D,20120410,000000,17.904,17.904,17.564,17.644,39264,0
+BML_L.US,D,20120411,000000,17.644,17.789,17.509,17.546,6515,0
+BML_L.US,D,20120412,000000,17.609,17.725,17.49,17.636,9171,0
+BML_L.US,D,20120413,000000,17.475,17.59,17.41,17.571,10472,0
+BML_L.US,D,20120416,000000,17.644,17.662,17.5,17.627,14729,0
+BML_L.US,D,20120417,000000,17.652,17.985,17.652,17.931,36486,0
+BML_L.US,D,20120418,000000,17.941,18.004,17.789,17.815,17342,0
+BML_L.US,D,20120419,000000,17.77,17.923,17.725,17.779,38326,0
+BML_L.US,D,20120420,000000,17.904,17.923,17.537,17.842,26169,0
+BML_L.US,D,20120423,000000,17.805,18.192,17.742,18.156,16495,0
+BML_L.US,D,20120424,000000,18.228,18.407,17.931,18.21,26196,0
+BML_L.US,D,20120425,000000,18.228,18.228,17.805,17.886,31084,0
+BML_L.US,D,20120426,000000,17.878,17.985,17.482,17.959,11145,0
+BML_L.US,D,20120427,000000,17.815,17.878,17.698,17.779,15763,0
+BML_L.US,D,20120430,000000,17.609,17.833,17.546,17.698,27871,0
+BML_L.US,D,20120501,000000,17.6,17.708,17.6,17.652,11567,0
+BML_L.US,D,20120502,000000,17.6,17.733,17.564,17.652,8496,0
+BML_L.US,D,20120503,000000,17.662,17.708,17.509,17.509,17915,0
+BML_L.US,D,20120504,000000,17.41,17.465,17.375,17.456,3553,0
+BML_L.US,D,20120507,000000,17.465,17.546,17.41,17.41,21745,0
+BML_L.US,D,20120508,000000,17.375,17.375,17.069,17.069,32368,0
+BML_L.US,D,20120509,000000,16.972,17.061,16.917,16.972,16026,0
+BML_L.US,D,20120510,000000,17.016,17.024,16.881,16.953,15344,0
+BML_L.US,D,20120511,000000,16.845,17.195,16.566,16.863,69532,0
+BML_L.US,D,20120514,000000,16.863,16.863,16.234,16.307,30356,0
+BML_L.US,D,20120515,000000,16.234,16.369,15.884,15.956,40348,0
+BML_L.US,D,20120516,000000,16.127,16.343,15.948,16.154,18079,0
+BML_L.US,D,20120517,000000,16.154,16.225,15.731,15.929,27216,0
+BML_L.US,D,20120518,000000,15.892,16.046,15.821,16.001,10510,0
+BML_L.US,D,20120521,000000,16.1,16.36,15.876,16.029,33464,0
+BML_L.US,D,20120522,000000,16.271,16.521,15.965,16.136,16252,0
+BML_L.US,D,20120523,000000,16.127,16.612,15.892,16.504,23973,0
+BML_L.US,D,20120524,000000,16.307,16.683,16.307,16.683,14055,0
+BML_L.US,D,20120525,000000,16.71,17.024,16.459,16.953,25785,0
+BML_L.US,D,20120529,000000,17.195,17.5,17.168,17.231,14887,0
+BML_L.US,D,20120530,000000,17.087,17.124,16.773,16.836,17112,0
+BML_L.US,D,20120531,000000,16.891,17.205,16.773,17.069,10264,0
+BML_L.US,D,20120601,000000,16.872,16.891,16.612,16.738,9655,0
+BML_L.US,D,20120604,000000,16.647,16.881,16.279,16.279,16174,0
+BML_L.US,D,20120605,000000,16.513,16.657,16.271,16.271,15463,0
+BML_L.US,D,20120606,000000,16.513,16.72,16.432,16.521,11620,0
+BML_L.US,D,20120607,000000,16.639,16.953,16.621,16.818,9978,0
+BML_L.US,D,20120608,000000,16.818,17.087,16.513,16.602,10901,0
+BML_L.US,D,20120611,000000,16.746,16.746,16.162,16.262,11991,0
+BML_L.US,D,20120612,000000,16.298,16.424,15.956,16.288,22607,0
+BML_L.US,D,20120613,000000,16.181,16.549,16.181,16.549,11138,0
+BML_L.US,D,20120614,000000,16.683,16.702,16.424,16.639,40673,0
+BML_L.US,D,20120615,000000,16.602,16.675,16.324,16.629,17262,0
+BML_L.US,D,20120618,000000,16.639,16.845,16.639,16.81,18258,0
+BML_L.US,D,20120619,000000,16.881,17.176,16.764,17.079,22706,0
+BML_L.US,D,20120620,000000,17.024,17.043,16.899,17.024,7055,0
+BML_L.US,D,20120621,000000,17.016,17.043,16.827,16.989,8787,0
+BML_L.US,D,20120622,000000,16.935,17.079,16.891,16.998,7245,0
+BML_L.US,D,20120625,000000,16.998,17.384,16.801,17.267,18931,0
+BML_L.US,D,20120626,000000,17.357,17.394,17.168,17.168,12569,0
+BML_L.US,D,20120627,000000,17.303,17.321,17.16,17.276,6387,0
+BML_L.US,D,20120628,000000,17.267,17.419,17.168,17.419,10071,0
+BML_L.US,D,20120629,000000,17.438,17.662,17.438,17.482,10449,0
+BML_L.US,D,20120702,000000,17.528,17.617,17.465,17.465,7461,0
+BML_L.US,D,20120703,000000,17.6,17.652,17.375,17.394,5105,0
+BML_L.US,D,20120705,000000,17.223,17.357,17.006,17.249,11471,0
+BML_L.US,D,20120706,000000,17.257,17.267,17.034,17.15,8233,0
+BML_L.US,D,20120709,000000,17.15,17.537,17.15,17.438,16670,0
+BML_L.US,D,20120710,000000,17.384,17.609,17.303,17.5,18169,0
+BML_L.US,D,20120711,000000,17.581,17.815,17.581,17.805,14164,0
+BML_L.US,D,20120712,000000,17.823,18.022,17.752,17.886,15255,0
+BML_L.US,D,20120713,000000,17.976,18.586,17.967,18.319,28335,0
+BML_L.US,D,20120716,000000,18.434,18.434,17.931,18.156,22721,0
+BML_L.US,D,20120717,000000,18.156,18.407,18.12,18.12,22391,0
+BML_L.US,D,20120718,000000,18.148,18.381,18.075,18.371,24469,0
+BML_L.US,D,20120719,000000,18.29,18.363,18.048,18.138,16609,0
+BML_L.US,D,20120720,000000,18.201,18.345,18.022,18.022,17323,0
+BML_L.US,D,20120723,000000,18.093,18.363,18.039,18.192,21397,0
+BML_L.US,D,20120724,000000,18.586,18.748,18.39,18.515,44431,0
+BML_L.US,D,20120725,000000,18.497,18.497,18.183,18.309,11833,0
+BML_L.US,D,20120726,000000,18.407,18.856,18.407,18.686,32055,0
+BML_L.US,D,20120727,000000,18.633,18.713,18.57,18.614,23233,0
+BML_L.US,D,20120730,000000,18.399,18.488,18.112,18.219,40179,0
+BML_L.US,D,20120731,000000,18.309,18.363,18.148,18.148,19526,0
+BML_L.US,D,20120801,000000,18.309,18.452,18.148,18.452,15018,0
+BML_L.US,D,20120802,000000,18.3,18.471,18.255,18.471,12426,0
+BML_L.US,D,20120803,000000,18.452,18.488,18.363,18.371,7878,0
+BML_L.US,D,20120806,000000,18.399,18.416,18.201,18.319,13617,0
+BML_L.US,D,20120807,000000,18.21,18.533,18.21,18.471,13471,0
+BML_L.US,D,20120808,000000,18.29,18.452,18.29,18.319,11478,0
+BML_L.US,D,20120809,000000,18.399,18.515,18.245,18.309,19638,0
+BML_L.US,D,20120810,000000,18.309,18.506,18.309,18.425,13161,0
+BML_L.US,D,20120813,000000,18.452,18.479,18.407,18.416,7860,0
+BML_L.US,D,20120814,000000,18.416,18.56,18.416,18.542,12445,0
+BML_L.US,D,20120815,000000,18.57,18.614,18.506,18.506,12352,0
+BML_L.US,D,20120816,000000,18.578,18.633,18.506,18.633,13835,0
+BML_L.US,D,20120817,000000,18.633,18.677,18.524,18.524,6916,0
+BML_L.US,D,20120820,000000,18.533,18.695,18.471,18.515,22188,0
+BML_L.US,D,20120821,000000,18.623,18.641,18.542,18.56,26008,0
+BML_L.US,D,20120822,000000,18.686,18.686,18.586,18.659,23598,0
+BML_L.US,D,20120823,000000,18.506,18.812,18.506,18.677,10398,0
+BML_L.US,D,20120824,000000,18.586,18.901,18.586,18.829,10344,0
+BML_L.US,D,20120827,000000,18.829,19.099,18.829,19.081,29082,0
+BML_L.US,D,20120828,000000,19.287,19.287,18.947,18.991,17728,0
+BML_L.US,D,20120829,000000,18.929,19.162,18.929,19.036,12497,0
+BML_L.US,D,20120830,000000,19.081,19.117,18.856,19.009,14167,0
+BML_L.US,D,20120831,000000,18.91,19.17,18.91,19,4072,0
+BML_L.US,D,20120904,000000,19.081,19.081,18.829,18.829,11579,0
+BML_L.US,D,20120905,000000,18.874,19.081,18.803,18.919,21889,0
+BML_L.US,D,20120906,000000,18.973,19.144,18.973,19.063,10700,0
+BML_L.US,D,20120907,000000,19.099,19.287,19.063,19.188,31020,0
+BML_L.US,D,20120910,000000,19.225,19.529,19.17,19.188,25464,0
+BML_L.US,D,20120911,000000,19.188,19.215,19.063,19.09,23554,0
+BML_L.US,D,20120912,000000,19.162,19.215,19.081,19.188,38878,0
+BML_L.US,D,20120913,000000,19.073,19.135,19.073,19.099,23346,0
+BML_L.US,D,20120914,000000,19.063,19.207,19.063,19.117,25996,0
+BML_L.US,D,20120917,000000,19.207,19.207,19.126,19.153,8688,0
+BML_L.US,D,20120918,000000,19.188,19.188,18.866,18.901,33569,0
+BML_L.US,D,20120919,000000,18.91,18.991,18.722,18.856,51094,0
+BML_L.US,D,20120920,000000,18.856,19.099,18.856,19.081,19290,0
+BML_L.US,D,20120921,000000,19.108,19.261,19.108,19.198,15987,0
+BML_L.US,D,20120924,000000,19.243,19.306,19.162,19.306,11346,0
+BML_L.US,D,20120925,000000,19.234,19.261,19.135,19.144,30952,0
+BML_L.US,D,20120926,000000,19.135,19.207,19.081,19.09,20935,0
+BML_L.US,D,20120927,000000,19.215,19.341,19.054,19.188,24127,0
+BML_L.US,D,20120928,000000,19.324,19.359,19.054,19.126,17396,0
+BML_L.US,D,20121001,000000,19.09,19.09,18.991,19.027,16934,0
+BML_L.US,D,20121002,000000,18.991,18.991,18.856,18.919,8224,0
+BML_L.US,D,20121003,000000,18.919,19.054,18.901,18.991,7208,0
+BML_L.US,D,20121004,000000,19.054,19.126,19.036,19.036,3070,0
+BML_L.US,D,20121005,000000,19.126,19.296,19.063,19.135,15810,0
+BML_L.US,D,20121008,000000,19.251,19.52,19.198,19.431,20183,0
+BML_L.US,D,20121009,000000,19.486,19.583,19.431,19.431,22957,0
+BML_L.US,D,20121010,000000,19.567,19.629,19.558,19.575,13966,0
+BML_L.US,D,20121011,000000,19.648,19.934,19.648,19.81,32021,0
+BML_L.US,D,20121012,000000,19.81,20.195,19.81,19.971,22941,0
+BML_L.US,D,20121015,000000,19.934,19.979,19.567,19.862,36166,0
+BML_L.US,D,20121016,000000,19.907,20.185,19.791,19.881,14813,0
+BML_L.US,D,20121017,000000,20.052,20.294,20.052,20.123,29363,0
+BML_L.US,D,20121018,000000,20.239,20.257,20.052,20.052,32115,0
+BML_L.US,D,20121019,000000,20.158,20.158,19.843,19.843,32850,0
+BML_L.US,D,20121022,000000,19.915,20.077,19.915,19.988,16767,0
+BML_L.US,D,20121023,000000,20.014,20.086,19.943,19.979,4190,0
+BML_L.US,D,20121024,000000,20.068,20.158,19.988,20.024,32401,0
+BML_L.US,D,20121025,000000,20.033,20.105,20.014,20.014,8112,0
+BML_L.US,D,20121026,000000,20.014,20.068,19.971,19.971,20651,0
+BML_L.US,D,20121031,000000,19.862,20.329,19.529,19.817,31456,0
+BML_L.US,D,20121101,000000,19.781,19.934,19.781,19.907,15766,0
+BML_L.US,D,20121102,000000,19.81,19.952,19.81,19.862,14230,0
+BML_L.US,D,20121105,000000,19.853,19.934,19.494,19.7,24065,0
+BML_L.US,D,20121106,000000,19.781,20.024,19.781,19.843,23677,0
+BML_L.US,D,20121107,000000,19.915,19.952,19.772,19.791,20084,0
+BML_L.US,D,20121108,000000,19.791,19.979,19.754,19.772,11284,0
+BML_L.US,D,20121109,000000,19.826,20.176,19.826,19.898,14609,0
+BML_L.US,D,20121112,000000,20.024,20.204,19.729,19.934,10961,0
+BML_L.US,D,20121113,000000,19.952,20.123,19.81,19.89,28695,0
+BML_L.US,D,20121114,000000,19.826,19.826,19.188,19.278,35487,0
+BML_L.US,D,20121115,000000,19.251,19.477,18.91,19.207,81265,0
+BML_L.US,D,20121116,000000,19.162,19.243,18.893,19.126,20380,0
+BML_L.US,D,20121119,000000,19.35,19.35,19.207,19.306,8924,0
+BML_L.US,D,20121120,000000,19.261,19.35,19.099,19.225,21910,0
+BML_L.US,D,20121121,000000,19.35,19.592,19.269,19.386,22254,0
+BML_L.US,D,20121123,000000,19.539,19.61,19.458,19.502,2391,0
+BML_L.US,D,20121126,000000,19.558,20.204,19.332,19.737,50397,0
+BML_L.US,D,20121127,000000,19.817,20.447,19.817,20.176,131282,0
+BML_L.US,D,20121128,000000,20.247,20.357,19.853,19.952,38722,0
+BML_L.US,D,20121129,000000,20.005,20.086,19.71,19.89,10713,0
+BML_L.US,D,20121130,000000,19.89,20.14,19.89,19.898,14053,0
+BML_L.US,D,20121203,000000,20.158,20.176,19.781,19.943,25287,0
+BML_L.US,D,20121204,000000,19.872,19.943,19.781,19.898,10978,0
+BML_L.US,D,20121205,000000,19.898,19.934,19.81,19.834,12438,0
+BML_L.US,D,20121206,000000,19.817,19.817,19.638,19.772,10287,0
+BML_L.US,D,20121207,000000,19.817,19.843,19.791,19.791,5323,0
+BML_L.US,D,20121210,000000,19.691,19.834,19.691,19.754,6155,0
+BML_L.US,D,20121211,000000,19.754,19.834,19.737,19.754,10914,0
+BML_L.US,D,20121212,000000,19.843,20.086,19.843,20.068,13015,0
+BML_L.US,D,20121213,000000,20.024,20.033,19.8,19.89,4113,0
+BML_L.US,D,20121214,000000,19.872,20.024,19.781,19.915,11470,0
+BML_L.US,D,20121217,000000,19.772,19.881,19.656,19.71,17693,0
+BML_L.US,D,20121218,000000,19.8,20.024,19.278,19.386,51609,0
+BML_L.US,D,20121219,000000,19.386,19.62,19.315,19.583,12502,0
+BML_L.US,D,20121220,000000,19.458,19.575,19.413,19.575,16278,0
+BML_L.US,D,20121221,000000,19.405,19.629,19.386,19.592,5011,0
+BML_L.US,D,20121224,000000,19.62,19.62,19.396,19.405,4789,0
+BML_L.US,D,20121226,000000,19.396,19.431,19.368,19.422,11326,0
+BML_L.US,D,20121227,000000,19.422,19.422,19.215,19.215,16869,0
+BML_L.US,D,20121228,000000,19.341,19.422,19.073,19.377,16467,0
+BML_L.US,D,20121231,000000,19.377,19.52,19.269,19.52,23630,0
+BML_L.US,D,20130102,000000,19.558,19.629,19.511,19.575,12394,0
+BML_L.US,D,20130103,000000,19.664,19.817,19.529,19.62,69738,0
+BML_L.US,D,20130104,000000,19.592,19.915,19.548,19.575,49809,0
+BML_L.US,D,20130107,000000,19.62,20.005,19.62,19.754,36058,0
+BML_L.US,D,20130108,000000,19.843,20.366,19.817,19.979,53069,0
+BML_L.US,D,20130109,000000,19.988,20.167,19.81,19.979,59601,0
+BML_L.US,D,20130110,000000,20.158,20.158,19.979,19.979,60644,0
+BML_L.US,D,20130111,000000,20.033,20.285,19.89,19.89,126487,0
+BML_L.US,D,20130114,000000,19.872,19.996,19.754,19.754,80435,0
+BML_L.US,D,20130115,000000,19.834,19.834,19.529,19.575,64705,0
+BML_L.US,D,20130116,000000,19.638,19.7,19.431,19.448,89016,0
+BML_L.US,D,20130117,000000,19.511,19.529,19.278,19.287,72324,0
+BML_L.US,D,20130118,000000,19.287,19.52,19.287,19.486,44208,0
+BML_L.US,D,20130122,000000,19.486,19.729,19.458,19.664,52549,0
+BML_L.US,D,20130123,000000,19.729,20.014,19.729,19.996,62255,0
+BML_L.US,D,20130124,000000,20.014,20.059,20.005,20.033,70940,0
+BML_L.US,D,20130125,000000,20.005,20.059,20.005,20.059,46824,0
+BML_L.US,D,20130128,000000,20.059,20.294,20.043,20.294,31946,0
+BML_L.US,D,20130129,000000,20.294,20.447,20.23,20.31,24745,0
+BML_L.US,D,20130130,000000,20.374,20.501,20.173,20.382,59741,0
+BML_L.US,D,20130131,000000,20.292,20.292,19.828,20.111,18221,0
+BML_L.US,D,20130201,000000,20.111,20.255,19.937,20.211,13632,0
+BML_L.US,D,20130204,000000,20.228,20.247,19.819,19.918,34627,0
+BML_L.US,D,20130205,000000,19.992,20.346,19.992,20.301,20313,0
+BML_L.US,D,20130206,000000,20.292,20.51,20.073,20.219,37773,0
+BML_L.US,D,20130207,000000,20.292,20.346,20.048,20.183,12279,0
+BML_L.US,D,20130208,000000,20.183,20.292,20.183,20.219,12736,0
+BML_L.US,D,20130211,000000,20.292,20.292,19.983,20.055,14237,0
+BML_L.US,D,20130212,000000,20.073,20.292,20.073,20.101,12445,0
+BML_L.US,D,20130213,000000,20.211,20.247,20.029,20.13,22301,0
+BML_L.US,D,20130214,000000,20.073,20.247,20.038,20.164,9083,0
+BML_L.US,D,20130215,000000,20.265,20.337,20.219,20.219,19299,0
+BML_L.US,D,20130219,000000,20.255,20.41,20.219,20.255,26761,0
+BML_L.US,D,20130220,000000,20.41,20.618,20.137,20.284,30492,0
+BML_L.US,D,20130221,000000,20.292,20.545,20.183,20.247,23280,0
+BML_L.US,D,20130222,000000,20.366,20.366,20.237,20.247,21015,0
+BML_L.US,D,20130225,000000,20.447,20.447,20.301,20.309,10317,0
+BML_L.US,D,20130226,000000,20.428,20.52,20.328,20.492,19448,0
+BML_L.US,D,20130227,000000,20.528,20.528,20.391,20.391,10950,0
+BML_L.US,D,20130228,000000,20.52,20.618,20.438,20.483,31459,0
+BML_L.US,D,20130301,000000,20.583,20.665,20.574,20.592,16494,0
+BML_L.US,D,20130304,000000,20.692,20.882,20.564,20.791,19281,0
+BML_L.US,D,20130305,000000,20.846,20.945,20.674,20.692,12303,0
+BML_L.US,D,20130306,000000,20.699,21.065,20.674,20.846,21269,0
+BML_L.US,D,20130307,000000,20.873,21.074,20.764,21.065,11310,0
+BML_L.US,D,20130308,000000,21.074,21.074,20.791,21.074,15347,0
+BML_L.US,D,20130311,000000,21.065,21.481,21.065,21.254,5333,0
+BML_L.US,D,20130312,000000,21.464,21.508,21.209,21.344,19202,0
+BML_L.US,D,20130313,000000,21.228,21.518,21.083,21.31,29837,0
+BML_L.US,D,20130314,000000,21.055,21.246,21.055,21.172,32403,0
+BML_L.US,D,20130315,000000,21.164,21.508,21.164,21.464,8257,0
+BML_L.US,D,20130318,000000,21.619,21.709,21.419,21.563,13830,0
+BML_L.US,D,20130319,000000,21.709,21.782,21.436,21.436,36091,0
+BML_L.US,D,20130320,000000,21.491,21.854,21.344,21.344,45096,0
+BML_L.US,D,20130321,000000,21.464,21.672,21.436,21.481,10465,0
+BML_L.US,D,20130322,000000,21.7,21.717,21.501,21.501,12032,0
+BML_L.US,D,20130325,000000,21.628,21.936,21.581,21.809,29866,0
+BML_L.US,D,20130326,000000,21.936,22.117,21.736,21.799,32509,0
+BML_L.US,D,20130327,000000,21.927,21.982,21.419,21.546,31788,0
+BML_L.US,D,20130328,000000,21.546,21.953,21.546,21.799,12372,0
+BML_L.US,D,20130401,000000,21.717,22.009,21.527,21.982,12827,0
+BML_L.US,D,20130402,000000,21.782,22.009,21.736,21.936,12317,0
+BML_L.US,D,20130403,000000,21.809,21.972,21.546,21.79,19351,0
+BML_L.US,D,20130404,000000,21.755,21.891,21.59,21.79,19018,0
+BML_L.US,D,20130405,000000,21.799,21.799,21.573,21.79,12693,0
+BML_L.US,D,20130408,000000,21.636,21.645,21.546,21.546,11812,0
+BML_L.US,D,20130409,000000,21.599,21.755,21.546,21.573,14357,0
+BML_L.US,D,20130410,000000,21.555,21.636,21.392,21.455,29999,0
+BML_L.US,D,20130411,000000,21.546,21.546,21.426,21.426,19918,0
+BML_L.US,D,20130412,000000,21.436,21.636,21.436,21.436,26342,0
+BML_L.US,D,20130415,000000,21.464,21.636,21.464,21.537,15244,0
+BML_L.US,D,20130416,000000,21.655,21.773,21.546,21.599,29147,0
+BML_L.US,D,20130417,000000,21.628,21.709,21.481,21.481,17821,0
+BML_L.US,D,20130418,000000,21.508,21.709,21.481,21.491,18362,0
+BML_L.US,D,20130419,000000,21.59,21.655,21.508,21.537,29765,0
+BML_L.US,D,20130422,000000,21.573,21.636,21.481,21.501,22990,0
+BML_L.US,D,20130423,000000,21.527,21.936,21.501,21.663,36397,0
+BML_L.US,D,20130424,000000,21.727,21.745,21.573,21.581,26767,0
+BML_L.US,D,20130425,000000,21.555,21.745,21.555,21.619,14614,0
+BML_L.US,D,20130426,000000,21.709,21.799,21.655,21.663,14226,0
+BML_L.US,D,20130429,000000,21.691,21.801,21.691,21.718,35537,0
+BML_L.US,D,20130430,000000,21.791,21.903,21.718,21.765,11659,0
+BML_L.US,D,20130501,000000,21.874,21.884,21.765,21.82,18164,0
+BML_L.US,D,20130502,000000,21.884,22.022,21.847,21.866,15104,0
+BML_L.US,D,20130503,000000,21.957,21.957,21.756,21.839,22608,0
+BML_L.US,D,20130506,000000,21.847,21.912,21.691,21.839,35593,0
+BML_L.US,D,20130507,000000,21.866,21.884,21.71,21.829,28075,0
+BML_L.US,D,20130508,000000,21.847,22.243,21.784,22.17,49671,0
+BML_L.US,D,20130509,000000,22.243,22.252,22.004,22.122,40389,0
+BML_L.US,D,20130510,000000,22.122,22.224,22.049,22.049,16439,0
+BML_L.US,D,20130513,000000,22.077,22.233,21.985,22.178,16916,0
+BML_L.US,D,20130514,000000,22.215,22.343,22.15,22.215,38034,0
+BML_L.US,D,20130515,000000,22.205,22.306,22.095,22.095,16943,0
+BML_L.US,D,20130516,000000,22.269,22.297,22.17,22.252,17395,0
+BML_L.US,D,20130517,000000,22.243,22.472,22.224,22.408,22315,0
+BML_L.US,D,20130520,000000,22.554,22.554,22.16,22.288,26674,0
+BML_L.US,D,20130521,000000,22.343,22.361,22.087,22.087,29795,0
+BML_L.US,D,20130522,000000,22.252,22.252,21.866,21.912,29496,0
+BML_L.US,D,20130523,000000,21.903,22.113,21.866,22.103,14016,0
+BML_L.US,D,20130524,000000,22.087,22.132,21.994,22.132,15750,0
+BML_L.US,D,20130528,000000,22.142,22.269,21.976,21.985,24152,0
+BML_L.US,D,20130529,000000,21.947,22.122,21.839,22.113,12261,0
+BML_L.US,D,20130530,000000,22.03,22.16,21.921,21.947,14061,0
+BML_L.US,D,20130531,000000,21.857,22.004,21.811,21.874,15414,0
+BML_L.US,D,20130603,000000,21.765,21.884,21.453,21.756,23917,0
+BML_L.US,D,20130604,000000,21.536,21.746,21.489,21.609,23030,0
+BML_L.US,D,20130605,000000,21.609,21.609,21.168,21.463,25010,0
+BML_L.US,D,20130606,000000,21.297,21.618,21.297,21.618,15945,0
+BML_L.US,D,20130607,000000,21.599,21.791,21.545,21.784,12132,0
+BML_L.US,D,20130610,000000,21.746,21.746,21.572,21.636,19638,0
+BML_L.US,D,20130611,000000,21.563,21.609,21.159,21.507,25306,0
+BML_L.US,D,20130612,000000,21.398,21.526,20.425,21.003,32805,0
+BML_L.US,D,20130613,000000,20.781,21.398,20.231,21.398,25765,0
+BML_L.US,D,20130614,000000,21.398,21.398,20.718,21.078,14086,0
+BML_L.US,D,20130617,000000,21.185,21.334,20.764,20.764,23872,0
+BML_L.US,D,20130618,000000,20.82,21.177,20.764,21.168,35044,0
+BML_L.US,D,20130619,000000,21.094,21.38,20.82,21.38,27379,0
+BML_L.US,D,20130620,000000,20.912,21.039,20.067,20.893,38761,0
+BML_L.US,D,20130621,000000,20.673,20.874,20.196,20.196,40332,0
+BML_L.US,D,20130624,000000,20.148,20.654,19.782,20.654,47763,0
+BML_L.US,D,20130625,000000,20.387,20.81,20.148,20.81,13103,0
+BML_L.US,D,20130626,000000,20.755,20.83,20.397,20.616,10894,0
+BML_L.US,D,20130627,000000,20.838,20.883,20.288,20.288,8606,0
+BML_L.US,D,20130628,000000,20.752,20.797,20.417,20.77,11337,0
+BML_L.US,D,20130701,000000,20.479,20.883,20.361,20.444,11360,0
+BML_L.US,D,20130702,000000,20.444,20.747,20.332,20.444,7330,0
+BML_L.US,D,20130703,000000,20.332,20.608,20.158,20.552,9773,0
+BML_L.US,D,20130705,000000,20.535,20.682,20.103,20.425,15626,0
+BML_L.US,D,20130708,000000,20.425,20.718,20.241,20.718,13834,0
+BML_L.US,D,20130709,000000,20.747,20.781,20.361,20.708,15884,0
+BML_L.US,D,20130710,000000,21.058,21.058,20.507,20.985,16541,0
+BML_L.US,D,20130711,000000,20.893,21.398,20.718,21.398,14687,0
+BML_L.US,D,20130712,000000,21.214,21.297,20.985,21.112,22846,0
+BML_L.US,D,20130715,000000,21.085,21.185,20.903,21.068,16450,0
+BML_L.US,D,20130716,000000,20.883,21.078,20.764,20.966,18513,0
+BML_L.US,D,20130717,000000,20.903,21.268,20.883,21.094,15624,0
+BML_L.US,D,20130718,000000,21.078,21.259,20.81,21.03,19800,0
+BML_L.US,D,20130719,000000,21.003,21.242,20.82,20.82,15152,0
+BML_L.US,D,20130722,000000,20.929,21.103,20.929,20.947,5358,0
+BML_L.US,D,20130723,000000,20.956,21.159,20.874,20.874,16202,0
+BML_L.US,D,20130724,000000,20.966,21.068,20.847,20.893,6090,0
+BML_L.US,D,20130725,000000,20.947,20.956,20.664,20.956,24497,0
+BML_L.US,D,20130726,000000,20.956,20.956,20.699,20.737,9479,0
+BML_L.US,D,20130729,000000,20.883,21.058,20.791,20.976,16290,0
+BML_L.US,D,20130730,000000,21.068,21.068,20.64,20.955,17584,0
+BML_L.US,D,20130731,000000,20.91,20.91,20.556,20.63,25235,0
+BML_L.US,D,20130801,000000,20.733,20.733,20.343,20.63,15544,0
+BML_L.US,D,20130802,000000,20.714,20.714,20.018,20.389,9562,0
+BML_L.US,D,20130805,000000,20.195,20.324,20.008,20.324,13666,0
+BML_L.US,D,20130806,000000,20.333,20.333,19.702,19.907,42928,0
+BML_L.US,D,20130807,000000,19.766,19.814,19.535,19.757,26870,0
+BML_L.US,D,20130808,000000,19.712,19.914,19.712,19.914,19085,0
+BML_L.US,D,20130809,000000,19.879,20.111,19.823,20.111,9794,0
+BML_L.US,D,20130812,000000,20.037,20.111,19.879,20.073,151937,0
+BML_L.US,D,20130813,000000,19.914,20.231,19.914,20.195,15456,0
+BML_L.US,D,20130814,000000,20.101,20.195,19.914,20.138,16506,0
+BML_L.US,D,20130815,000000,20.073,20.195,19.907,20.147,44344,0
+BML_L.US,D,20130816,000000,20.166,20.241,19.599,20.241,21525,0
+BML_L.US,D,20130819,000000,20.055,20.111,19.573,19.757,20930,0
+BML_L.US,D,20130820,000000,19.766,19.99,19.59,19.722,23963,0
+BML_L.US,D,20130821,000000,19.805,19.805,19.49,19.796,23221,0
+BML_L.US,D,20130822,000000,19.796,19.87,19.516,19.748,26396,0
+BML_L.US,D,20130823,000000,19.796,19.796,19.49,19.59,33779,0
+BML_L.US,D,20130826,000000,19.656,19.656,19.239,19.525,16686,0
+BML_L.US,D,20130827,000000,19.248,19.397,18.894,19.006,23842,0
+BML_L.US,D,20130828,000000,18.931,18.996,18.671,18.894,12862,0
+BML_L.US,D,20130829,000000,18.885,19.025,18.811,19.025,11080,0
+BML_L.US,D,20130830,000000,18.839,18.996,18.588,18.913,16096,0
+BML_L.US,D,20130903,000000,18.857,18.951,18.588,18.783,21418,0
+BML_L.US,D,20130904,000000,18.737,19.006,18.728,18.951,16831,0
+BML_L.US,D,20130905,000000,18.728,18.996,18.57,18.793,13446,0
+BML_L.US,D,20130906,000000,18.69,18.904,18.57,18.848,20922,0
+BML_L.US,D,20130909,000000,18.894,18.996,18.625,18.922,16258,0
+BML_L.US,D,20130910,000000,18.894,18.894,18.495,18.755,40752,0
+BML_L.US,D,20130911,000000,18.755,18.867,18.616,18.867,10449,0
+BML_L.US,D,20130912,000000,18.922,18.941,18.681,18.811,24006,0
+BML_L.US,D,20130913,000000,18.867,18.978,18.737,18.931,7170,0
+BML_L.US,D,20130916,000000,18.969,18.969,18.681,18.839,21898,0
+BML_L.US,D,20130917,000000,18.709,18.951,18.709,18.904,20378,0
+BML_L.US,D,20130918,000000,18.839,19.544,18.745,18.978,23779,0
+BML_L.US,D,20130919,000000,19.062,19.062,18.811,18.996,10660,0
+BML_L.US,D,20130920,000000,19.043,19.043,18.802,18.996,12509,0
+BML_L.US,D,20130923,000000,18.82,18.857,18.718,18.802,13359,0
+BML_L.US,D,20130924,000000,18.802,18.839,18.43,18.811,44501,0
+BML_L.US,D,20130925,000000,18.839,18.848,18.616,18.829,33524,0
+BML_L.US,D,20130926,000000,18.811,19.293,18.773,19.266,17588,0
+BML_L.US,D,20130927,000000,19.313,19.367,18.793,19.34,38310,0
+BML_L.US,D,20130930,000000,19.331,19.442,18.802,18.913,49967,0
+BML_L.US,D,20131001,000000,18.913,18.913,18.661,18.671,17891,0
+BML_L.US,D,20131002,000000,18.69,18.69,18.421,18.504,19837,0
+BML_L.US,D,20131003,000000,18.421,18.57,18.189,18.542,22468,0
+BML_L.US,D,20131004,000000,18.478,18.478,18.236,18.468,17383,0
+BML_L.US,D,20131007,000000,18.374,18.458,18.282,18.394,13499,0
+BML_L.US,D,20131008,000000,18.337,18.523,18.32,18.523,13539,0
+BML_L.US,D,20131009,000000,18.523,18.876,18.394,18.523,18912,0
+BML_L.US,D,20131010,000000,18.495,18.811,18.458,18.811,12803,0
+BML_L.US,D,20131011,000000,18.661,18.829,18.57,18.829,7088,0
+BML_L.US,D,20131014,000000,18.681,18.773,18.588,18.755,7232,0
+BML_L.US,D,20131015,000000,18.681,18.728,18.43,18.709,10962,0
+BML_L.US,D,20131016,000000,18.69,18.894,18.616,18.857,13993,0
+BML_L.US,D,20131017,000000,18.69,18.959,18.69,18.848,2225,0
+BML_L.US,D,20131018,000000,18.773,19.293,18.773,19.191,6445,0
+BML_L.US,D,20131021,000000,19.033,19.21,19.033,19.21,6255,0
+BML_L.US,D,20131022,000000,19.359,19.525,19.099,19.248,12637,0
+BML_L.US,D,20131023,000000,19.136,19.331,19.08,19.293,13295,0
+BML_L.US,D,20131024,000000,19.266,19.34,19.182,19.34,3322,0
+BML_L.US,D,20131025,000000,19.266,19.266,19.033,19.108,11347,0
+BML_L.US,D,20131028,000000,19.025,19.191,18.969,19.164,10662,0
+BML_L.US,D,20131029,000000,19.043,19.043,18.709,18.811,23072,0
+BML_L.US,D,20131030,000000,19.07,19.07,18.76,18.76,10669,0
+BML_L.US,D,20131031,000000,18.788,19.07,18.59,19.042,12975,0
+BML_L.US,D,20131101,000000,18.901,18.92,18.694,18.788,16589,0
+BML_L.US,D,20131104,000000,18.713,18.882,18.703,18.882,35499,0
+BML_L.US,D,20131105,000000,18.769,18.957,18.76,18.92,7784,0
+BML_L.US,D,20131106,000000,18.901,18.929,18.421,18.59,26477,0
+BML_L.US,D,20131107,000000,18.571,18.703,18.469,18.703,8687,0
+BML_L.US,D,20131108,000000,18.581,18.637,18.319,18.6,14812,0
+BML_L.US,D,20131111,000000,18.478,18.665,18.44,18.581,19078,0
+BML_L.US,D,20131112,000000,18.534,18.534,18.044,18.27,21899,0
+BML_L.US,D,20131113,000000,18.319,18.319,18.242,18.252,9068,0
+BML_L.US,D,20131114,000000,18.421,18.544,18.167,18.544,34408,0
+BML_L.US,D,20131115,000000,18.554,18.825,18.421,18.703,41188,0
+BML_L.US,D,20131118,000000,18.835,18.835,18.374,18.374,12516,0
+BML_L.US,D,20131119,000000,18.299,18.637,18.205,18.487,23645,0
+BML_L.US,D,20131120,000000,18.449,18.571,18.205,18.449,13711,0
+BML_L.US,D,20131121,000000,18.665,18.665,18.242,18.459,15207,0
+BML_L.US,D,20131122,000000,18.459,18.459,18.27,18.299,6157,0
+BML_L.US,D,20131125,000000,18.242,18.449,18.242,18.394,37657,0
+BML_L.US,D,20131126,000000,18.411,18.581,18.28,18.421,16000,0
+BML_L.US,D,20131127,000000,18.319,18.411,18.252,18.346,15511,0
+BML_L.US,D,20131129,000000,18.459,18.459,18.149,18.411,1502,0
+BML_L.US,D,20131202,000000,18.459,18.505,18.224,18.421,11794,0
+BML_L.US,D,20131203,000000,18.421,18.421,18.214,18.214,21360,0
+BML_L.US,D,20131204,000000,18.195,18.309,18.12,18.187,16710,0
+BML_L.US,D,20131205,000000,18.102,18.158,17.818,18.017,37527,0
+BML_L.US,D,20131206,000000,18.017,18.187,17.867,18.12,38459,0
+BML_L.US,D,20131209,000000,18.073,18.092,17.744,17.838,82309,0
+BML_L.US,D,20131210,000000,17.753,17.828,17.547,17.772,45646,0
+BML_L.US,D,20131211,000000,17.642,17.697,17.481,17.669,41807,0
+BML_L.US,D,20131212,000000,17.557,17.961,17.472,17.961,42302,0
+BML_L.US,D,20131213,000000,17.857,17.857,17.649,17.818,55164,0
+BML_L.US,D,20131216,000000,17.81,17.818,17.557,17.744,62405,0
+BML_L.US,D,20131217,000000,17.725,17.725,17.489,17.697,25985,0
+BML_L.US,D,20131218,000000,17.594,18.261,17.557,18.261,59374,0
+BML_L.US,D,20131219,000000,18.149,18.224,17.885,18.149,32332,0
+BML_L.US,D,20131220,000000,18.017,18.384,18.017,18.384,42472,0
+BML_L.US,D,20131223,000000,18.234,18.505,18.234,18.505,52781,0
+BML_L.US,D,20131224,000000,18.403,18.505,18.309,18.487,15443,0
+BML_L.US,D,20131226,000000,18.459,18.525,18.374,18.525,47057,0
+BML_L.US,D,20131227,000000,18.478,18.807,18.394,18.656,21263,0
+BML_L.US,D,20131230,000000,18.619,18.637,18.242,18.554,28351,0
+BML_L.US,D,20131231,000000,18.515,18.572,18.252,18.402,35226,0
+BML_L.US,D,20140102,000000,18.43,18.788,18.102,18.74,32030,0
+BML_L.US,D,20140103,000000,18.74,18.797,18.665,18.788,11451,0
+BML_L.US,D,20140106,000000,18.797,18.892,18.713,18.892,14106,0
+BML_L.US,D,20140107,000000,18.74,18.995,18.74,18.807,16611,0
+BML_L.US,D,20140108,000000,18.892,18.967,18.732,18.76,26937,0
+BML_L.US,D,20140109,000000,18.807,18.863,18.713,18.713,26999,0
+BML_L.US,D,20140110,000000,18.769,18.938,18.637,18.665,15561,0
+BML_L.US,D,20140113,000000,18.76,18.76,18.619,18.619,28396,0
+BML_L.US,D,20140114,000000,18.637,18.685,18.581,18.665,3857,0
+BML_L.US,D,20140115,000000,18.713,18.75,18.637,18.75,13597,0
+BML_L.US,D,20140116,000000,18.75,18.788,18.554,18.74,21600,0
+BML_L.US,D,20140117,000000,18.788,18.882,18.675,18.882,29474,0
+BML_L.US,D,20140121,000000,18.901,18.901,18.656,18.703,16886,0
+BML_L.US,D,20140122,000000,18.797,18.929,18.713,18.825,27891,0
+BML_L.US,D,20140123,000000,18.853,18.853,18.722,18.816,34159,0
+BML_L.US,D,20140124,000000,18.788,18.807,18.694,18.807,57708,0
+BML_L.US,D,20140127,000000,18.797,18.797,18.571,18.75,15815,0
+BML_L.US,D,20140128,000000,18.75,18.778,18.722,18.778,60052,0
+BML_L.US,D,20140129,000000,18.717,19.012,18.717,18.965,17334,0
+BML_L.US,D,20140130,000000,19.003,19.041,18.955,19.012,34027,0
+BML_L.US,D,20140131,000000,18.965,19.012,18.955,18.955,12116,0
+BML_L.US,D,20140203,000000,19.06,19.079,18.974,19.051,16709,0
+BML_L.US,D,20140204,000000,19.06,19.06,18.098,18.946,2006128,0
+BML_L.US,D,20140205,000000,18.984,18.993,18.765,18.765,9822,0
+BML_L.US,D,20140206,000000,18.86,18.927,18.755,18.813,13628,0
+BML_L.US,D,20140207,000000,18.936,18.993,18.86,18.993,5472,0
+BML_L.US,D,20140210,000000,19.041,19.041,18.87,18.936,22988,0
+BML_L.US,D,20140211,000000,19.012,19.031,18.936,19.022,6839,0
+BML_L.US,D,20140212,000000,19.06,19.06,18.936,18.936,8752,0
+BML_L.US,D,20140213,000000,18.993,19.06,18.984,19.06,18473,0
+BML_L.US,D,20140214,000000,19.098,19.098,19.022,19.041,236479,0
+BML_L.US,D,20140218,000000,19.098,19.117,19.051,19.098,23033,0
+BML_L.US,D,20140219,000000,19.127,19.174,19.003,19.012,39081,0
+BML_L.US,D,20140220,000000,19.193,19.193,19.041,19.079,49226,0
+BML_L.US,D,20140221,000000,19.184,19.212,19.098,19.146,94252,0
+BML_L.US,D,20140224,000000,19.174,19.251,19.098,19.117,39178,0
+BML_L.US,D,20140225,000000,19.117,19.222,19.117,19.212,131352,0
+BML_L.US,D,20140226,000000,19.288,19.288,19.193,19.193,318508,0
+BML_L.US,D,20140227,000000,19.288,19.288,19.06,19.06,13131,0
+BML_L.US,D,20140228,000000,19.222,19.336,19.212,19.336,24689,0
+BML_L.US,D,20140303,000000,19.412,19.412,19.146,19.251,12576,0
+BML_L.US,D,20140304,000000,19.336,19.336,19.193,19.232,51704,0
+BML_L.US,D,20140305,000000,19.193,19.269,19.108,19.212,35079,0
+BML_L.US,D,20140306,000000,19.308,19.318,19.203,19.232,18397,0
+BML_L.US,D,20140307,000000,19.288,19.288,19.203,19.242,34619,0
+BML_L.US,D,20140310,000000,19.222,19.242,19.212,19.232,10213,0
+BML_L.US,D,20140311,000000,19.327,19.327,19.165,19.251,12668,0
+BML_L.US,D,20140312,000000,19.193,19.279,19.193,19.232,78179,0
+BML_L.US,D,20140313,000000,19.336,19.336,19.193,19.269,28677,0
+BML_L.US,D,20140314,000000,19.212,19.384,19.212,19.364,78464,0
+BML_L.US,D,20140317,000000,19.498,20.118,19.48,19.822,54589,0
+BML_L.US,D,20140318,000000,20.002,20.194,19.556,19.612,41869,0
+BML_L.US,D,20140319,000000,19.755,19.84,19.45,19.45,36031,0
+BML_L.US,D,20140320,000000,19.507,19.566,19.327,19.422,24402,0
+BML_L.US,D,20140321,000000,19.517,19.517,19.345,19.431,52155,0
+BML_L.US,D,20140324,000000,19.46,19.46,19.288,19.288,80762,0
+BML_L.US,D,20140325,000000,19.384,19.536,19.298,19.431,1409449,0
+BML_L.US,D,20140326,000000,19.498,19.612,19.431,19.566,60051,0
+BML_L.US,D,20140327,000000,19.642,19.755,19.602,19.642,55722,0
+BML_L.US,D,20140328,000000,19.708,19.737,19.566,19.622,29296,0
+BML_L.US,D,20140331,000000,19.652,19.784,19.583,19.708,28536,0
+BML_L.US,D,20140401,000000,19.669,19.936,19.669,19.831,33583,0
+BML_L.US,D,20140402,000000,19.936,19.946,19.822,19.85,28080,0
+BML_L.US,D,20140403,000000,19.908,20.136,19.898,20.069,29275,0
+BML_L.US,D,20140404,000000,20.184,20.356,20.098,20.108,34785,0
+BML_L.US,D,20140407,000000,20.194,20.317,20.032,20.184,82031,0
+BML_L.US,D,20140408,000000,20.184,20.432,20.06,20.336,23803,0
+BML_L.US,D,20140409,000000,20.459,20.565,20.432,20.432,26766,0
+BML_L.US,D,20140410,000000,20.536,20.594,20.479,20.565,29468,0
+BML_L.US,D,20140411,000000,20.565,20.747,20.555,20.641,16034,0
+BML_L.US,D,20140414,000000,20.697,20.697,20.584,20.67,11587,0
+BML_L.US,D,20140415,000000,20.594,20.756,20.594,20.697,16884,0
+BML_L.US,D,20140416,000000,20.707,20.927,20.575,20.899,39030,0
+BML_L.US,D,20140417,000000,20.859,21.021,20.565,20.565,52442,0
+BML_L.US,D,20140421,000000,20.813,20.823,20.575,20.575,18597,0
+BML_L.US,D,20140422,000000,20.499,20.604,20.489,20.508,18794,0
+BML_L.US,D,20140423,000000,20.479,20.651,20.479,20.594,18635,0
+BML_L.US,D,20140424,000000,20.613,20.774,20.594,20.717,77999,0
+BML_L.US,D,20140425,000000,20.707,20.823,20.641,20.697,22125,0
+BML_L.US,D,20140428,000000,20.783,20.859,20.584,20.727,46476,0
+BML_L.US,D,20140429,000000,20.791,20.831,20.686,20.821,17694,0
+BML_L.US,D,20140430,000000,20.841,20.85,20.609,20.754,128122,0
+BML_L.US,D,20140501,000000,20.686,20.801,20.686,20.734,25917,0
+BML_L.US,D,20140502,000000,20.831,20.831,20.617,20.667,21011,0
+BML_L.US,D,20140505,000000,20.58,20.695,20.532,20.532,24654,0
+BML_L.US,D,20140506,000000,20.513,20.637,20.349,20.349,24471,0
+BML_L.US,D,20140507,000000,20.359,20.473,20.349,20.426,15582,0
+BML_L.US,D,20140508,000000,20.426,20.54,20.416,20.463,7847,0
+BML_L.US,D,20140509,000000,20.513,20.523,20.426,20.446,10839,0
+BML_L.US,D,20140512,000000,20.523,20.57,20.455,20.55,27898,0
+BML_L.US,D,20140513,000000,20.637,20.637,20.513,20.57,12012,0
+BML_L.US,D,20140514,000000,20.609,20.609,20.436,20.57,46281,0
+BML_L.US,D,20140515,000000,20.532,20.617,20.532,20.57,6483,0
+BML_L.US,D,20140516,000000,20.609,20.609,20.473,20.57,34169,0
+BML_L.US,D,20140519,000000,20.724,20.724,20.54,20.637,13549,0
+BML_L.US,D,20140520,000000,20.609,20.647,20.503,20.609,18295,0
+BML_L.US,D,20140521,000000,20.677,20.677,20.56,20.627,33775,0
+BML_L.US,D,20140522,000000,20.704,20.704,20.503,20.667,10968,0
+BML_L.US,D,20140523,000000,20.54,20.677,20.473,20.667,28922,0
+BML_L.US,D,20140527,000000,20.56,20.714,20.56,20.627,14890,0
+BML_L.US,D,20140528,000000,20.57,20.754,20.55,20.677,22057,0
+BML_L.US,D,20140529,000000,20.763,20.763,20.523,20.704,68387,0
+BML_L.US,D,20140530,000000,20.667,20.772,20.55,20.695,450488,0
+BML_L.US,D,20140602,000000,20.763,20.772,20.627,20.714,34123,0
+BML_L.US,D,20140603,000000,20.667,20.781,20.59,20.714,56510,0
+BML_L.US,D,20140604,000000,20.609,20.734,20.329,20.734,246761,0
+BML_L.US,D,20140605,000000,20.617,20.744,20.532,20.627,28370,0
+BML_L.US,D,20140606,000000,20.704,20.898,20.647,20.677,81082,0
+BML_L.US,D,20140609,000000,20.657,20.754,20.377,20.513,231798,0
+BML_L.US,D,20140610,000000,20.406,20.6,20.339,20.503,63416,0
+BML_L.US,D,20140611,000000,20.369,20.617,20.369,20.609,11321,0
+BML_L.US,D,20140612,000000,20.503,20.677,20.503,20.617,26370,0
+BML_L.US,D,20140613,000000,20.59,20.657,20.483,20.617,16610,0
+BML_L.US,D,20140616,000000,20.59,20.59,20.349,20.532,71520,0
+BML_L.US,D,20140617,000000,20.436,20.55,20.436,20.513,234044,0
+BML_L.US,D,20140618,000000,20.473,20.57,20.436,20.54,17466,0
+BML_L.US,D,20140619,000000,20.55,20.609,20.463,20.503,16229,0
+BML_L.US,D,20140620,000000,20.58,20.6,20.483,20.483,3582,0
+BML_L.US,D,20140623,000000,20.59,20.59,20.396,20.455,10449,0
+BML_L.US,D,20140624,000000,20.523,20.57,20.436,20.513,19569,0
+BML_L.US,D,20140625,000000,20.446,20.609,20.446,20.6,13543,0
+BML_L.US,D,20140626,000000,20.609,20.724,20.483,20.686,19543,0
+BML_L.US,D,20140627,000000,20.714,20.744,20.647,20.657,8894,0
+BML_L.US,D,20140630,000000,20.714,20.754,20.58,20.59,45892,0
+BML_L.US,D,20140701,000000,20.532,20.647,20.493,20.6,4311,0
+BML_L.US,D,20140702,000000,20.55,20.58,20.532,20.532,9134,0
+BML_L.US,D,20140703,000000,20.503,20.637,20.369,20.463,15351,0
+BML_L.US,D,20140707,000000,20.609,20.609,20.377,20.426,12742,0
+BML_L.US,D,20140708,000000,20.416,20.416,20.349,20.369,4351,0
+BML_L.US,D,20140709,000000,20.406,20.416,20.359,20.406,3331,0
+BML_L.US,D,20140710,000000,20.359,20.532,20.329,20.339,14200,0
+BML_L.US,D,20140711,000000,20.329,20.455,20.329,20.436,3174,0
+BML_L.US,D,20140714,000000,20.446,20.56,20.349,20.359,18643,0
+BML_L.US,D,20140715,000000,20.369,20.455,20.369,20.377,16117,0
+BML_L.US,D,20140716,000000,20.426,20.473,20.359,20.455,6990,0
+BML_L.US,D,20140717,000000,20.359,20.54,20.359,20.503,18489,0
+BML_L.US,D,20140718,000000,20.473,20.677,20.416,20.55,28038,0
+BML_L.US,D,20140721,000000,20.647,20.647,20.416,20.416,10230,0
+BML_L.US,D,20140722,000000,20.426,20.56,20.426,20.503,9626,0
+BML_L.US,D,20140723,000000,20.532,20.55,20.455,20.503,16319,0
+BML_L.US,D,20140724,000000,20.59,20.6,20.483,20.58,11968,0
+BML_L.US,D,20140725,000000,20.56,20.57,20.483,20.483,10345,0
+BML_L.US,D,20140728,000000,20.503,20.637,20.493,20.54,21436,0
+BML_L.US,D,20140729,000000,20.56,20.754,20.54,20.54,13216,0
+BML_L.US,D,20140730,000000,20.596,20.693,20.566,20.654,29663,0
+BML_L.US,D,20140731,000000,20.654,20.654,20.274,20.468,22811,0
+BML_L.US,D,20140801,000000,20.459,20.527,20.293,20.468,14140,0
+BML_L.US,D,20140804,000000,20.44,20.674,20.4,20.674,15245,0
+BML_L.US,D,20140805,000000,20.644,20.644,20.43,20.478,8172,0
+BML_L.US,D,20140806,000000,20.44,20.566,20.43,20.566,7294,0
+BML_L.US,D,20140807,000000,20.624,20.654,20.449,20.624,10921,0
+BML_L.US,D,20140808,000000,20.732,20.732,20.546,20.644,3709,0
+BML_L.US,D,20140811,000000,20.702,20.722,20.576,20.644,8366,0
+BML_L.US,D,20140812,000000,20.586,20.82,20.586,20.752,18906,0
+BML_L.US,D,20140813,000000,20.732,20.966,20.732,20.918,12932,0
+BML_L.US,D,20140814,000000,20.956,21.014,20.81,20.878,20398,0
+BML_L.US,D,20140815,000000,20.898,20.918,20.742,20.878,17198,0
+BML_L.US,D,20140818,000000,20.936,20.936,20.722,20.82,12165,0
+BML_L.US,D,20140819,000000,20.8,20.84,20.693,20.78,29897,0
+BML_L.US,D,20140820,000000,20.81,20.81,20.664,20.722,7137,0
+BML_L.US,D,20140821,000000,20.81,20.849,20.576,20.576,15894,0
+BML_L.US,D,20140822,000000,20.732,20.81,20.654,20.771,24696,0
+BML_L.US,D,20140825,000000,20.771,20.83,20.722,20.722,9776,0
+BML_L.US,D,20140826,000000,20.78,20.849,20.752,20.752,18709,0
+BML_L.US,D,20140827,000000,20.752,20.771,20.624,20.722,20728,0
+BML_L.US,D,20140828,000000,20.615,20.8,20.596,20.732,17852,0
+BML_L.US,D,20140829,000000,20.771,20.78,20.624,20.624,45483,0
+BML_L.US,D,20140902,000000,20.634,20.79,20.634,20.762,12964,0
+BML_L.US,D,20140903,000000,20.654,20.868,20.654,20.868,5122,0
+BML_L.US,D,20140904,000000,20.81,20.849,20.684,20.81,20900,0
+BML_L.US,D,20140905,000000,20.732,20.83,20.664,20.771,9985,0
+BML_L.US,D,20140908,000000,20.684,20.83,20.634,20.722,29535,0
+BML_L.US,D,20140909,000000,20.615,20.684,20.566,20.674,15962,0
+BML_L.US,D,20140910,000000,20.684,20.684,20.605,20.605,3505,0
+BML_L.US,D,20140911,000000,20.702,20.79,20.546,20.79,14246,0
+BML_L.US,D,20140912,000000,20.693,20.849,20.654,20.712,20646,0
+BML_L.US,D,20140915,000000,20.81,20.81,20.674,20.762,26135,0
+BML_L.US,D,20140916,000000,20.762,20.918,20.624,20.771,36839,0
+BML_L.US,D,20140917,000000,20.849,20.858,20.576,20.693,57785,0
+BML_L.US,D,20140918,000000,20.771,21.092,20.732,20.849,63320,0
+BML_L.US,D,20140919,000000,21.034,21.092,20.752,20.82,53609,0
+BML_L.US,D,20140922,000000,20.82,20.858,20.596,20.624,26086,0
+BML_L.US,D,20140923,000000,20.664,20.722,20.576,20.674,21382,0
+BML_L.US,D,20140924,000000,20.644,20.742,20.624,20.722,12953,0
+BML_L.US,D,20140925,000000,20.684,20.771,20.527,20.693,29330,0
+BML_L.US,D,20140926,000000,20.693,20.771,20.693,20.693,4929,0
+BML_L.US,D,20140929,000000,20.693,20.8,20.684,20.702,262371,0
+BML_L.US,D,20140930,000000,20.684,20.78,20.586,20.732,23597,0
+BML_L.US,D,20141001,000000,20.868,20.888,20.508,20.508,31480,0
+BML_L.US,D,20141002,000000,20.693,20.722,20.615,20.664,28160,0
+BML_L.US,D,20141003,000000,20.693,20.712,20.644,20.674,77744,0
+BML_L.US,D,20141006,000000,20.722,20.722,20.303,20.44,94303,0
+BML_L.US,D,20141007,000000,20.39,20.44,20.322,20.381,20690,0
+BML_L.US,D,20141008,000000,20.312,20.468,20.186,20.468,20694,0
+BML_L.US,D,20141009,000000,20.43,20.44,20.244,20.41,14634,0
+BML_L.US,D,20141010,000000,20.284,20.362,20.098,20.284,27038,0
+BML_L.US,D,20141013,000000,20.312,20.312,20.215,20.284,18542,0
+BML_L.US,D,20141014,000000,20.244,20.362,20.166,20.342,26543,0
+BML_L.US,D,20141015,000000,20.303,20.303,19.894,20.156,15252,0
+BML_L.US,D,20141016,000000,19.942,20.206,19.942,20.078,20803,0
+BML_L.US,D,20141017,000000,20.04,20.274,20.04,20.254,16710,0
+BML_L.US,D,20141020,000000,20.186,20.39,20.166,20.39,16649,0
+BML_L.US,D,20141021,000000,20.4,20.518,20.01,20.274,339161,0
+BML_L.US,D,20141022,000000,20.254,20.352,20.166,20.254,28872,0
+BML_L.US,D,20141023,000000,20.332,20.342,20.02,20.02,29563,0
+BML_L.US,D,20141024,000000,20.05,20.303,20.05,20.224,16339,0
+BML_L.US,D,20141027,000000,20.196,20.42,20.128,20.137,64843,0
+BML_L.US,D,20141028,000000,20.088,20.303,20.068,20.137,20990,0
+BML_L.US,D,20141029,000000,20.241,20.31,20.123,20.192,29973,0
+BML_L.US,D,20141030,000000,20.222,20.429,19.896,20.182,10893,0
+BML_L.US,D,20141031,000000,20.103,20.222,20.024,20.192,12276,0
+BML_L.US,D,20141103,000000,20.093,20.271,20.093,20.251,3415,0
+BML_L.US,D,20141104,000000,20.182,20.429,20.133,20.33,33220,0
+BML_L.US,D,20141105,000000,20.301,20.301,20.143,20.143,20191,0
+BML_L.US,D,20141106,000000,20.143,20.271,20.044,20.044,56209,0
+BML_L.US,D,20141107,000000,20.113,20.172,20.044,20.123,8895,0
+BML_L.US,D,20141110,000000,20.152,20.212,20.054,20.073,52977,0
+BML_L.US,D,20141111,000000,20.073,20.172,20.064,20.093,224457,0
+BML_L.US,D,20141112,000000,20.133,20.162,20.064,20.064,673344,0
+BML_L.US,D,20141113,000000,20.093,20.202,20.093,20.192,29982,0
+BML_L.US,D,20141114,000000,20.113,20.301,20.113,20.291,23229,0
+BML_L.US,D,20141117,000000,20.162,20.34,20.113,20.143,136999,0
+BML_L.US,D,20141118,000000,20.192,20.212,20.093,20.143,102547,0
+BML_L.US,D,20141119,000000,20.143,20.172,20.103,20.113,15036,0
+BML_L.US,D,20141120,000000,20.123,20.143,20.093,20.103,45994,0
+BML_L.US,D,20141121,000000,20.172,20.172,20.044,20.113,51113,0
+BML_L.US,D,20141124,000000,20.143,20.143,20.044,20.073,60752,0
+BML_L.US,D,20141125,000000,20.083,20.143,20.044,20.073,47749,0
+BML_L.US,D,20141126,000000,20.073,20.152,20.073,20.083,10126,0
+BML_L.US,D,20141128,000000,20.202,20.202,20.093,20.103,4744,0
+BML_L.US,D,20141201,000000,20.093,20.093,20.004,20.054,26163,0
+BML_L.US,D,20141202,000000,20.024,20.054,19.925,19.925,78990,0
+BML_L.US,D,20141203,000000,19.906,19.985,19.866,19.945,51072,0
+BML_L.US,D,20141204,000000,19.994,19.994,19.836,19.856,35751,0
+BML_L.US,D,20141205,000000,19.876,19.935,19.777,19.896,35105,0
+BML_L.US,D,20141208,000000,19.896,20.034,19.748,20.034,38690,0
+BML_L.US,D,20141209,000000,19.886,19.935,19.817,19.896,9949,0
+BML_L.US,D,20141210,000000,19.866,19.985,19.807,19.866,37489,0
+BML_L.US,D,20141211,000000,19.797,20.093,19.797,19.827,56752,0
+BML_L.US,D,20141212,000000,19.787,19.807,19.56,19.649,23531,0
+BML_L.US,D,20141215,000000,19.629,19.787,19.629,19.698,52506,0
+BML_L.US,D,20141216,000000,19.669,19.708,19.274,19.363,40218,0
+BML_L.US,D,20141217,000000,19.343,19.58,19.343,19.461,48888,0
+BML_L.US,D,20141218,000000,19.461,19.599,19.461,19.54,23284,0
+BML_L.US,D,20141219,000000,19.56,19.599,19.54,19.55,14516,0
+BML_L.US,D,20141222,000000,19.59,19.639,19.55,19.609,39413,0
+BML_L.US,D,20141223,000000,19.55,19.698,19.55,19.619,48899,0
+BML_L.US,D,20141224,000000,19.55,19.619,19.55,19.55,18385,0
+BML_L.US,D,20141226,000000,19.55,19.688,19.461,19.599,97310,0
+BML_L.US,D,20141229,000000,19.708,19.718,19.481,19.55,85760,0
+BML_L.US,D,20141230,000000,19.59,19.846,19.53,19.708,59404,0
+BML_L.US,D,20141231,000000,19.698,19.945,19.698,19.906,43877,0
+BML_L.US,D,20150102,000000,19.827,19.985,19.777,19.896,40168,0
+BML_L.US,D,20150105,000000,19.787,19.787,19.599,19.698,48457,0
+BML_L.US,D,20150106,000000,19.54,19.787,19.53,19.718,44805,0
+BML_L.US,D,20150107,000000,19.748,19.906,19.708,19.797,52314,0
+BML_L.US,D,20150108,000000,19.876,19.955,19.817,19.846,37523,0
+BML_L.US,D,20150109,000000,19.807,19.925,19.797,19.827,28864,0
+BML_L.US,D,20150112,000000,19.817,19.985,19.698,19.955,30890,0
+BML_L.US,D,20150113,000000,19.915,20.044,19.827,19.935,57751,0
+BML_L.US,D,20150114,000000,19.925,19.945,19.876,19.906,31128,0
+BML_L.US,D,20150115,000000,19.906,19.965,19.886,19.925,16857,0
+BML_L.US,D,20150116,000000,19.925,19.955,19.728,19.728,90702,0
+BML_L.US,D,20150120,000000,19.817,19.836,19.728,19.767,23959,0
+BML_L.US,D,20150121,000000,19.748,19.836,19.738,19.757,15090,0
+BML_L.US,D,20150122,000000,19.748,19.846,19.748,19.767,31574,0
+BML_L.US,D,20150123,000000,19.777,19.807,19.748,19.807,45708,0
+BML_L.US,D,20150126,000000,19.836,19.965,19.767,19.925,38223,0
+BML_L.US,D,20150127,000000,19.856,19.994,19.856,19.994,16722,0
+BML_L.US,D,20150128,000000,20.07,20.1,20.02,20.05,43566,0
+BML_L.US,D,20150129,000000,20.05,20.1,20,20.05,76211,0
+BML_L.US,D,20150130,000000,20.05,20.17,20.03,20.17,34275,0
+BML_L.US,D,20150202,000000,20.13,20.16,20.06,20.1,15987,0
+BML_L.US,D,20150203,000000,20.11,20.16,20.08,20.1,16037,0
+BML_L.US,D,20150204,000000,20.1,20.15,20.06,20.15,15380,0
+BML_L.US,D,20150205,000000,20.12,20.21,20.12,20.2,8947,0
+BML_L.US,D,20150206,000000,20.24,20.24,20.15,20.16,18493,0
+BML_L.US,D,20150209,000000,20.19,20.19,20.11,20.17,33004,0
+BML_L.US,D,20150210,000000,20.19,20.32,20.12,20.18,145020,0
+BML_L.US,D,20150211,000000,20.23,20.29,20.2,20.28,47825,0
+BML_L.US,D,20150212,000000,20.21,20.35,20.2,20.34,35554,0
+BML_L.US,D,20150213,000000,20.35,20.44,20.34,20.35,27502,0
+BML_L.US,D,20150217,000000,20.4,20.4,20.2,20.3,27409,0
+BML_L.US,D,20150218,000000,20.3,20.32,20.2,20.21,35929,0
+BML_L.US,D,20150219,000000,20.13,20.24,20.09,20.2,37914,0
+BML_L.US,D,20150220,000000,20.2,20.37,20.2,20.33,25674,0
+BML_L.US,D,20150223,000000,20.33,20.45,20.32,20.43,22973,0
+BML_L.US,D,20150224,000000,20.45,20.5,20.4,20.42,35053,0
+BML_L.US,D,20150225,000000,20.4,20.57,20.4,20.53,17516,0
+BML_L.US,D,20150226,000000,20.49,20.54,20.42,20.49,58386,0
+BML_L.US,D,20150227,000000,20.53,20.62,20.45,20.62,34177,0
+BML_L.US,D,20150302,000000,20.58,20.669,20.5,20.55,51897,0
+BML_L.US,D,20150303,000000,20.65,20.74,20.58,20.67,105903,0
+BML_L.US,D,20150304,000000,20.695,20.71,20.629,20.65,17000,0
+BML_L.US,D,20150305,000000,20.655,20.71,20.59,20.59,18812,0
+BML_L.US,D,20150306,000000,20.6,20.6,20.37,20.42,26321,0
+BML_L.US,D,20150309,000000,20.555,20.65,20.45,20.64,37597,0
+BML_L.US,D,20150310,000000,20.56,20.73,20.56,20.72,46964,0
+BML_L.US,D,20150311,000000,20.72,20.797,20.71,20.72,38910,0
+BML_L.US,D,20150312,000000,20.72,20.84,20.72,20.79,42976,0
+BML_L.US,D,20150313,000000,20.839,20.839,20.72,20.78,21151,0
+BML_L.US,D,20150316,000000,20.78,20.84,20.76,20.84,26879,0
+BML_L.US,D,20150317,000000,20.73,20.87,20.73,20.84,10395,0
+BML_L.US,D,20150318,000000,20.85,20.86,20.67,20.78,92460,0
+BML_L.US,D,20150319,000000,20.78,20.8,20.68,20.8,28965,0
+BML_L.US,D,20150320,000000,20.778,20.84,20.76,20.82,33209,0
+BML_L.US,D,20150323,000000,20.82,20.889,20.786,20.82,17208,0
+BML_L.US,D,20150324,000000,20.82,20.99,20.82,20.91,16565,0
+BML_L.US,D,20150325,000000,20.92,20.929,20.84,20.84,15486,0
+BML_L.US,D,20150326,000000,20.83,20.9,20.79,20.89,30783,0
+BML_L.US,D,20150327,000000,20.8,20.89,20.78,20.89,11069,0
+BML_L.US,D,20150330,000000,20.89,20.9,20.83,20.89,15632,0
+BML_L.US,D,20150331,000000,20.89,20.89,20.86,20.89,31789,0
+BML_L.US,D,20150401,000000,20.89,21.03,20.89,21.02,12946,0
+BML_L.US,D,20150402,000000,21.03,21.11,20.965,21.1,20006,0
+BML_L.US,D,20150406,000000,21.11,21.11,21.02,21.11,31543,0
+BML_L.US,D,20150407,000000,21.06,21.16,21.05,21.08,36054,0
+BML_L.US,D,20150408,000000,20.98,21.11,20.98,21.1,23618,0
+BML_L.US,D,20150409,000000,21.11,21.18,21.08,21.138,15188,0
+BML_L.US,D,20150410,000000,21.17,21.35,21.17,21.349,34615,0
+BML_L.US,D,20150413,000000,21.23,21.37,21.23,21.35,44222,0
+BML_L.US,D,20150414,000000,21.39,21.45,21.27,21.28,57857,0
+BML_L.US,D,20150415,000000,21.27,21.3,21.21,21.25,84992,0
+BML_L.US,D,20150416,000000,21.23,21.3,21.22,21.29,11964,0
+BML_L.US,D,20150417,000000,21.32,21.32,21.2,21.32,28807,0
+BML_L.US,D,20150420,000000,21.23,21.33,21.22,21.26,18574,0
+BML_L.US,D,20150421,000000,21.29,21.29,21.16,21.29,19311,0
+BML_L.US,D,20150422,000000,21.274,21.33,21.24,21.24,22501,0
+BML_L.US,D,20150423,000000,21.178,21.33,21.178,21.3,11537,0
+BML_L.US,D,20150424,000000,21.3,21.35,21.3,21.35,11918,0
+BML_L.US,D,20150427,000000,21.38,21.39,21.297,21.38,18663,0
+BML_L.US,D,20150428,000000,21.42,21.56,21.36,21.56,32793,0
+BML_L.US,D,20150429,000000,21.204,21.28,21.15,21.22,19751,0
+BML_L.US,D,20150430,000000,21.28,21.3,21.19,21.26,10987,0
+BML_L.US,D,20150501,000000,21.29,21.3,21.24,21.3,21389,0
+BML_L.US,D,20150504,000000,21.24,21.33,21.19,21.25,13546,0
+BML_L.US,D,20150505,000000,21.22,21.28,21.2,21.23,12019,0
+BML_L.US,D,20150506,000000,21.25,21.25,20.95,21.15,15578,0
+BML_L.US,D,20150507,000000,21.13,21.31,21.04,21.25,16712,0
+BML_L.US,D,20150508,000000,21.3,21.42,21.3,21.4,13352,0
+BML_L.US,D,20150511,000000,21.36,21.37,21.21,21.27,16088,0
+BML_L.US,D,20150512,000000,21.16,21.27,21.16,21.27,13185,0
+BML_L.US,D,20150513,000000,21.25,21.38,21.25,21.25,21279,0
+BML_L.US,D,20150514,000000,21.23,21.39,21.22,21.32,14521,0
+BML_L.US,D,20150515,000000,21.264,21.39,21.264,21.38,11853,0
+BML_L.US,D,20150518,000000,21.44,21.44,21.3,21.338,10310,0
+BML_L.US,D,20150519,000000,21.26,21.38,21.25,21.38,10760,0
+BML_L.US,D,20150520,000000,21.31,21.44,21.3,21.42,16352,0
+BML_L.US,D,20150521,000000,21.42,21.42,21.36,21.4,15403,0
+BML_L.US,D,20150522,000000,21.42,21.42,21.3,21.31,10690,0
+BML_L.US,D,20150526,000000,21.28,21.29,21.243,21.25,9507,0
+BML_L.US,D,20150527,000000,21.4,21.4,21.25,21.256,14446,0
+BML_L.US,D,20150528,000000,21.19,21.289,21.17,21.2,20902,0
+BML_L.US,D,20150529,000000,21.207,21.25,21.17,21.23,14724,0
+BML_L.US,D,20150601,000000,21.19,21.21,21.18,21.182,14421,0
+BML_L.US,D,20150602,000000,21.19,21.19,21.16,21.18,16677,0
+BML_L.US,D,20150603,000000,21.25,21.25,21.171,21.18,12520,0
+BML_L.US,D,20150604,000000,21.16,21.21,21.14,21.2,10216,0
+BML_L.US,D,20150605,000000,21.19,21.19,21.07,21.17,30514,0
+BML_L.US,D,20150608,000000,21.15,21.18,21.122,21.14,16057,0
+BML_L.US,D,20150609,000000,21.08,21.1,21.001,21.089,16027,0
+BML_L.US,D,20150610,000000,21.07,21.16,21.01,21.138,28006,0
+BML_L.US,D,20150611,000000,21.11,21.211,21.05,21.05,7553,0
+BML_L.US,D,20150612,000000,21.14,21.2,21.06,21.2,15304,0
+BML_L.US,D,20150615,000000,21.19,21.24,21.15,21.18,11870,0
+BML_L.US,D,20150616,000000,21.09,21.15,20.89,21.1,47980,0
+BML_L.US,D,20150617,000000,21.01,21.06,20.972,21.06,5435,0
+BML_L.US,D,20150618,000000,21.01,21.12,20.99,21.03,10437,0
+BML_L.US,D,20150619,000000,20.87,21.09,20.87,21.058,19923,0
+BML_L.US,D,20150622,000000,21.08,21.15,21.02,21.15,40195,0
+BML_L.US,D,20150623,000000,21.13,21.13,21.07,21.12,16735,0
+BML_L.US,D,20150624,000000,21.15,21.15,21.11,21.11,14120,0
+BML_L.US,D,20150625,000000,21.09,21.14,21.07,21.12,13197,0
+BML_L.US,D,20150626,000000,21.14,21.15,21.1,21.1,6085,0
+BML_L.US,D,20150629,000000,21.09,21.15,21.09,21.14,24821,0
+BML_L.US,D,20150630,000000,21.033,21.19,21.033,21.12,7368,0
+BML_L.US,D,20150701,000000,21.021,21.2,21.021,21.13,5428,0
+BML_L.US,D,20150702,000000,21.173,21.299,21.14,21.23,12417,0
+BML_L.US,D,20150706,000000,21.05,21.31,21.05,21.17,10969,0
+BML_L.US,D,20150707,000000,21.181,21.25,21.1,21.2,15278,0
+BML_L.US,D,20150708,000000,21.172,21.3,21.14,21.15,9193,0
+BML_L.US,D,20150709,000000,21.15,21.19,21.1,21.19,30722,0
+BML_L.US,D,20150710,000000,21.2,21.25,21.17,21.22,10039,0
+BML_L.US,D,20150713,000000,21.158,21.3,21.158,21.3,5539,0
+BML_L.US,D,20150714,000000,21.26,21.32,21.25,21.32,12610,0
+BML_L.US,D,20150715,000000,21.282,21.3,21.18,21.3,15883,0
+BML_L.US,D,20150716,000000,21.24,21.32,21.225,21.29,18680,0
+BML_L.US,D,20150717,000000,21.269,21.3,21.13,21.29,19155,0
+BML_L.US,D,20150720,000000,21.25,21.25,21.18,21.22,4082,0
+BML_L.US,D,20150721,000000,21.16,21.27,21.16,21.22,8705,0
+BML_L.US,D,20150722,000000,21.203,21.22,21.179,21.19,19882,0
+BML_L.US,D,20150723,000000,21.2,21.2,21.07,21.131,20284,0
+BML_L.US,D,20150724,000000,21.09,21.12,21.03,21.03,3961,0
+BML_L.US,D,20150727,000000,21.17,21.17,20.97,21.05,17521,0
+BML_L.US,D,20150728,000000,21.05,21.11,20.88,21.08,25641,0
+BML_L.US,D,20150729,000000,20.81,20.88,20.65,20.79,30367,0
+BML_L.US,D,20150730,000000,20.75,20.83,20.75,20.78,8962,0
+BML_L.US,D,20150731,000000,20.81,21.03,20.703,21.03,15990,0
+BML_L.US,D,20150803,000000,21.04,21.04,20.95,21.03,10455,0
+BML_L.US,D,20150804,000000,21.15,21.27,20.91,21.01,24073,0
+BML_L.US,D,20150805,000000,20.94,21.03,20.94,20.95,15957,0
+BML_L.US,D,20150806,000000,20.943,21,20.84,20.94,19512,0
+BML_L.US,D,20150807,000000,20.94,21,20.71,20.84,41212,0
+BML_L.US,D,20150810,000000,20.84,20.96,20.84,20.94,14838,0
+BML_L.US,D,20150811,000000,20.87,21,20.87,21,22644,0
+BML_L.US,D,20150812,000000,20.98,21.089,20.91,20.96,28212,0
+BML_L.US,D,20150813,000000,21.01,21.01,20.96,20.98,5410,0
+BML_L.US,D,20150814,000000,20.959,21.03,20.9,20.967,12140,0
+BML_L.US,D,20150817,000000,20.94,20.94,20.82,20.87,15229,0
+BML_L.US,D,20150818,000000,20.97,21,20.88,21,9665,0
+BML_L.US,D,20150819,000000,20.88,21.03,20.79,20.85,28441,0
+BML_L.US,D,20150820,000000,20.82,20.85,20.55,20.659,23380,0
+BML_L.US,D,20150821,000000,20.73,20.83,20.37,20.37,44356,0
+BML_L.US,D,20150824,000000,20.12,20.23,19.53,19.8,40527,0
+BML_L.US,D,20150825,000000,19.61,20.16,19.61,19.92,25788,0
+BML_L.US,D,20150826,000000,19.76,19.988,19.75,19.95,18010,0
+BML_L.US,D,20150827,000000,19.97,20.219,19.95,20.2,10860,0
+BML_L.US,D,20150828,000000,20.19,20.56,20.07,20.56,17298,0
+BML_L.US,D,20150831,000000,20.557,20.6,20.347,20.5,3994,0
+BML_L.US,D,20150901,000000,20.67,20.68,20.06,20.51,11747,0
+BML_L.US,D,20150902,000000,20.53,20.679,20.5,20.53,9475,0
+BML_L.US,D,20150903,000000,20.538,20.55,20.3,20.46,9057,0
+BML_L.US,D,20150904,000000,20.45,20.52,20.42,20.483,6555,0
+BML_L.US,D,20150908,000000,20.421,20.51,20.3,20.36,12756,0
+BML_L.US,D,20150909,000000,20.336,20.46,20.24,20.36,23555,0
+BML_L.US,D,20150910,000000,20.45,20.49,20.34,20.39,9597,0
+BML_L.US,D,20150911,000000,20.41,20.549,20.41,20.5,19817,0
+BML_L.US,D,20150914,000000,20.5,20.64,20.5,20.64,12788,0
+BML_L.US,D,20150915,000000,20.73,20.739,20.59,20.66,7435,0
+BML_L.US,D,20150916,000000,20.61,20.635,20.42,20.51,8567,0
+BML_L.US,D,20150917,000000,20.537,20.626,20.5,20.51,10590,0
+BML_L.US,D,20150918,000000,20.547,20.616,20.463,20.55,13821,0
+BML_L.US,D,20150921,000000,20.66,20.67,20.55,20.64,16244,0
+BML_L.US,D,20150922,000000,20.44,20.68,20.44,20.66,4707,0
+BML_L.US,D,20150923,000000,20.59,20.677,20.49,20.64,6728,0
+BML_L.US,D,20150924,000000,20.64,20.66,20.563,20.63,7189,0
+BML_L.US,D,20150925,000000,20.65,20.73,20.62,20.73,4639,0
+BML_L.US,D,20150928,000000,20.659,20.75,20.65,20.65,15446,0
+BML_L.US,D,20150929,000000,20.75,20.78,20.6,20.6,14602,0
+BML_L.US,D,20150930,000000,20.561,20.6,20.44,20.441,13221,0
+BML_L.US,D,20151001,000000,20.46,20.535,20.45,20.46,6845,0
+BML_L.US,D,20151002,000000,20.44,20.45,20.32,20.4,17792,0
+BML_L.US,D,20151005,000000,20.4,20.4,20.05,20.32,13499,0
+BML_L.US,D,20151006,000000,20.307,20.58,20.3,20.49,15335,0
+BML_L.US,D,20151007,000000,20.486,20.486,20.33,20.34,16392,0
+BML_L.US,D,20151008,000000,20.3,20.49,20.3,20.49,17633,0
+BML_L.US,D,20151009,000000,20.332,20.6,20.332,20.6,19018,0
+BML_L.US,D,20151012,000000,20.45,20.6,20.43,20.55,11050,0
+BML_L.US,D,20151013,000000,20.6,20.731,20.47,20.47,43888,0
+BML_L.US,D,20151014,000000,20.46,20.73,20.41,20.44,8353,0
+BML_L.US,D,20151015,000000,20.58,20.6,20.46,20.47,6638,0
+BML_L.US,D,20151016,000000,20.5,20.72,20.5,20.72,8883,0
+BML_L.US,D,20151019,000000,20.631,20.67,20.59,20.66,6850,0
+BML_L.US,D,20151020,000000,20.66,20.72,20.5,20.63,7080,0
+BML_L.US,D,20151021,000000,20.6,20.709,20.6,20.683,7010,0
+BML_L.US,D,20151022,000000,20.74,20.761,20.67,20.76,9434,0
+BML_L.US,D,20151023,000000,20.87,20.93,20.8,20.85,10675,0
+BML_L.US,D,20151026,000000,20.89,21,20.8,21,8300,0
+BML_L.US,D,20151027,000000,21.08,21.19,20.965,21.05,21336,0
+BML_L.US,D,20151028,000000,20.9,21,20.89,20.98,11930,0
+BML_L.US,D,20151029,000000,20.98,21.05,20.879,21.03,10871,0
+BML_L.US,D,20151030,000000,20.82,21.18,20.82,21.18,8668,0
+BML_L.US,D,20151102,000000,21,21.17,20.99,21.17,7784,0
+BML_L.US,D,20151103,000000,21.23,21.29,21.2,21.2,15829,0
+BML_L.US,D,20151104,000000,21.21,21.38,21.06,21.06,15395,0
+BML_L.US,D,20151105,000000,21.18,21.37,21.08,21.11,21357,0
+BML_L.US,D,20151106,000000,21.1,21.27,21.1,21.27,9089,0
+BML_L.US,D,20151109,000000,21.26,21.32,21.173,21.31,13163,0
+BML_L.US,D,20151110,000000,21.22,21.4,21.21,21.21,16226,0
+BML_L.US,D,20151111,000000,21.39,21.4,21.322,21.37,6928,0
+BML_L.US,D,20151112,000000,21.36,21.477,21.251,21.26,12726,0
+BML_L.US,D,20151113,000000,21.45,21.47,21.273,21.4,5785,0
+BML_L.US,D,20151116,000000,21.33,21.33,21.23,21.28,21637,0
+BML_L.US,D,20151117,000000,21.23,21.42,21.23,21.31,16961,0
+BML_L.US,D,20151118,000000,21.32,21.4,21.317,21.38,10139,0
+BML_L.US,D,20151119,000000,21.35,21.58,21.35,21.5,18136,0
+BML_L.US,D,20151120,000000,21.39,21.5,21.35,21.38,12461,0
+BML_L.US,D,20151123,000000,21.5,21.53,21.37,21.4,25288,0
+BML_L.US,D,20151124,000000,21.5,21.637,21.3,21.3,26290,0
+BML_L.US,D,20151125,000000,21.49,21.5,21.329,21.38,14980,0
+BML_L.US,D,20151127,000000,21.35,21.4,21.35,21.37,6076,0
+BML_L.US,D,20151130,000000,21.47,21.52,21.43,21.43,15800,0
+BML_L.US,D,20151201,000000,21.44,21.733,21.44,21.56,13253,0
+BML_L.US,D,20151202,000000,21.59,21.71,21.54,21.61,15647,0
+BML_L.US,D,20151203,000000,21.58,21.68,21.52,21.52,12641,0
+BML_L.US,D,20151204,000000,21.59,21.6,21.41,21.41,24185,0
+BML_L.US,D,20151207,000000,21.4,21.4,21.36,21.36,11005,0
+BML_L.US,D,20151208,000000,21.35,21.35,21.27,21.28,6474,0
+BML_L.US,D,20151209,000000,21.35,21.35,21.19,21.19,13025,0
+BML_L.US,D,20151210,000000,21.22,21.33,20.91,20.99,24491,0
+BML_L.US,D,20151211,000000,20.93,20.93,20.68,20.7,34614,0
+BML_L.US,D,20151214,000000,20.65,20.68,19.99,20.08,41791,0
+BML_L.US,D,20151215,000000,20.18,20.59,20.1,20.59,21474,0
+BML_L.US,D,20151216,000000,20.57,20.62,20.362,20.55,13978,0
+BML_L.US,D,20151217,000000,20.6,20.653,20.53,20.53,9681,0
+BML_L.US,D,20151218,000000,20.555,20.59,20.33,20.45,19080,0
+BML_L.US,D,20151221,000000,20.43,20.58,20.35,20.48,19567,0
+BML_L.US,D,20151222,000000,20.519,20.7,20.519,20.655,16490,0
+BML_L.US,D,20151223,000000,20.67,20.67,20.45,20.65,13843,0
+BML_L.US,D,20151224,000000,20.6,20.64,20.59,20.61,6872,0
+BML_L.US,D,20151228,000000,20.48,20.61,20.48,20.511,14606,0
+BML_L.US,D,20151229,000000,20.61,20.92,20.61,20.7,22272,0
+BML_L.US,D,20151230,000000,20.74,21.05,20.74,21.05,31251,0
+BML_L.US,D,20151231,000000,21.05,21.495,21.05,21.48,16047,0
+BML_L.US,D,20160104,000000,21.4336,21.4336,21.2001,21.41,14480,0
+BML_L.US,D,20160105,000000,21.3661,21.46,21.1,21.1,28695,0
+BML_L.US,D,20160106,000000,21.3,21.3,21.09,21.21,12965,0
+BML_L.US,D,20160107,000000,20.92,21.29,20.9,21.2,9805,0
+BML_L.US,D,20160108,000000,21.14,21.25,21.1,21.19,16563,0
+BML_L.US,D,20160111,000000,21.14,21.2,21.11,21.2,8683,0
+BML_L.US,D,20160112,000000,21.2,21.25,21.11,21.19,13032,0
+BML_L.US,D,20160113,000000,21.176,21.24,21.12,21.12,16477,0
+BML_L.US,D,20160114,000000,21.1205,21.16,21.03,21.0701,14492,0
+BML_L.US,D,20160115,000000,21.1,21.12,20.39,20.75,32916,0
+BML_L.US,D,20160119,000000,20.85,20.85,20.85,20.85,0,0
+BML_L.US,D,20160120,000000,20.7227,20.8,20.25,20.6,42809,0
+BML_L.US,D,20160121,000000,20.43,20.5789,20.28,20.379,15509,0
+BML_L.US,D,20160122,000000,20.42,20.54,20.4018,20.4601,37811,0
+BML_L.US,D,20160125,000000,20.25,20.62,20.25,20.56,44854,0
+BML_L.US,D,20160126,000000,20.48,20.68,20.44,20.67,29892,0
+BML_L.US,D,20160127,000000,20.67,20.75,20.45,20.75,13623,0
+BML_L.US,D,20160128,000000,20.52,20.59,20.37,20.55,28166,0
+BML_L.US,D,20160129,000000,20.7,20.97,20.5011,20.97,35112,0
+BML_L.US,D,20160201,000000,20.96,20.96,20.71,20.88,22156,0
+BML_L.US,D,20160202,000000,20.85,20.88,20.67,20.67,39355,0
+BML_L.US,D,20160203,000000,20.66,20.73,20.52,20.6599,13121,0
+BML_L.US,D,20160204,000000,20.83,20.84,20.6,20.69,17699,0
+BML_L.US,D,20160205,000000,20.75,20.79,20.36,20.4356,17566,0
+BML_L.US,D,20160208,000000,20.26,20.54,20.07,20.47,20458,0
+BML_L.US,D,20160209,000000,20.46,20.4899,20.1,20.43,27621,0
+BML_L.US,D,20160210,000000,20.49,20.58,20.2,20.22,12505,0
+BML_L.US,D,20160211,000000,20.1,20.3652,19.5,19.84,26263,0
+BML_L.US,D,20160212,000000,20.1028,20.1028,19.64,19.96,31837,0
+BML_L.US,D,20160216,000000,20.145,20.145,19.5901,19.81,12526,0
+BML_L.US,D,20160217,000000,20.03,20.1078,19.8301,20.04,22493,0
+BML_L.US,D,20160218,000000,19.86,20.44,19.83,20.38,11852,0
+BML_L.US,D,20160219,000000,20.12,20.49,20.12,20.32,23547,0
+BML_L.US,D,20160222,000000,20.56,20.7,20.39,20.51,18286,0
+BML_L.US,D,20160223,000000,20.7,20.7,20.42,20.53,25928,0
+BML_L.US,D,20160224,000000,20.48,20.49,20.12,20.23,22346,0
+BML_L.US,D,20160225,000000,20.22,20.558,20.22,20.28,14624,0
+BML_L.US,D,20160226,000000,20.27,20.71,20.27,20.3,17034,0
+BML_L.US,D,20160229,000000,20.35,20.55,20.3,20.3,16165,0
+BML_L.US,D,20160301,000000,20.3218,20.65,20.31,20.31,14647,0
+BML_L.US,D,20160302,000000,20.44,20.65,20.42,20.42,17881,0
+BML_L.US,D,20160303,000000,20.425,20.6189,20.425,20.45,8888,0
+BML_L.US,D,20160304,000000,20.59,20.5999,20.3921,20.53,5170,0
+BML_L.US,D,20160307,000000,20.45,20.69,20.405,20.55,15687,0
+BML_L.US,D,20160308,000000,20.51,20.633,20.46,20.53,10556,0
+BML_L.US,D,20160309,000000,20.638,20.7,20.52,20.55,12105,0
+BML_L.US,D,20160310,000000,20.63,20.7299,20.55,20.6,6937,0
+BML_L.US,D,20160311,000000,20.74,20.87,20.6,20.6,18213,0
+BML_L.US,D,20160314,000000,20.77,20.92,20.6399,20.855,15908,0
+BML_L.US,D,20160315,000000,20.8608,21.05,20.7148,20.84,13037,0
+BML_L.US,D,20160316,000000,20.82,21.05,20.81,21.0001,10799,0
+BML_L.US,D,20160317,000000,20.99,21.09,20.99,21,6532,0
+BML_L.US,D,20160318,000000,21,21.02,21,21.02,9480,0
+BML_L.US,D,20160321,000000,21.0766,21.3499,21.0766,21.11,13382,0
+BML_L.US,D,20160322,000000,20.95,21.18,20.95,21.05,27411,0
+BML_L.US,D,20160323,000000,21.05,21.05,21.02,21.03,29843,0
+BML_L.US,D,20160324,000000,20.9,21.1891,20.9,21.18,10758,0
+BML_L.US,D,20160328,000000,21.2,21.64,21.2,21.44,23675,0
+BML_L.US,D,20160329,000000,21.4,21.5,21.33,21.33,20887,0
+BML_L.US,D,20160330,000000,21.52,21.55,21.37,21.41,12413,0
+BML_L.US,D,20160331,000000,21.4435,21.4435,21.3,21.38,14720,0
+BML_L.US,D,20160401,000000,21.39,21.39,21.21,21.21,9075,0
+BML_L.US,D,20160404,000000,21.24,21.246,20.99,21.04,11808,0
+BML_L.US,D,20160405,000000,20.9751,21.15,20.9599,21.09,10048,0
+BML_L.US,D,20160406,000000,21.11,21.21,21.06,21.06,13615,0
+BML_L.US,D,20160407,000000,21.05,21.14,21,21.14,13225,0
+BML_L.US,D,20160408,000000,21.07,21.2098,21.07,21.14,6817,0
+BML_L.US,D,20160411,000000,21.16,21.1867,21,21.03,18086,0
+BML_L.US,D,20160412,000000,21.02,21.1099,21,21.01,10754,0
+BML_L.US,D,20160413,000000,21.01,21.21,21.01,21.06,19234,0
+BML_L.US,D,20160414,000000,21.1215,21.1599,21.05,21.05,7958,0
+BML_L.US,D,20160415,000000,21.13,21.36,21.06,21.36,25834,0
+BML_L.US,D,20160418,000000,21.18,21.49,21.18,21.49,20463,0
+BML_L.US,D,20160419,000000,21.49,21.725,21.49,21.64,10988,0
+BML_L.US,D,20160420,000000,21.7,21.89,21.487,21.81,15347,0
+BML_L.US,D,20160421,000000,21.74,21.9496,21.74,21.77,14719,0
+BML_L.US,D,20160422,000000,21.8596,21.91,21.37,21.42,28928,0
+BML_L.US,D,20160425,000000,21.487,21.6499,21.4,21.5399,8712,0
+BML_L.US,D,20160426,000000,21.65,21.65,21.5,21.65,15251,0
+BML_L.US,D,20160427,000000,21.3236,21.56,21.3236,21.46,16313,0
+BML_L.US,D,20160428,000000,21.5428,21.61,21.3327,21.36,14530,0
+BML_L.US,D,20160429,000000,21.45,21.68,21.41,21.55,6962,0
+BML_L.US,D,20160502,000000,21.66,21.72,21.59,21.59,11477,0
+BML_L.US,D,20160503,000000,21.55,21.68,21.49,21.51,31573,0
+BML_L.US,D,20160504,000000,21.53,21.7,21.53,21.7,6600,0
+BML_L.US,D,20160505,000000,21.63,21.75,21.62,21.75,11913,0
+BML_L.US,D,20160506,000000,21.8099,22,21.6806,21.82,15384,0
+BML_L.US,D,20160509,000000,21.97,21.97,21.63,21.76,21079,0
+BML_L.US,D,20160510,000000,21.77,21.94,21.75,21.82,11696,0
+BML_L.US,D,20160511,000000,21.83,21.88,21.7333,21.77,19849,0
+BML_L.US,D,20160512,000000,21.75,21.88,21.68,21.72,21234,0
+BML_L.US,D,20160513,000000,21.74,21.74,21.6406,21.67,13054,0
+BML_L.US,D,20160516,000000,21.7099,22.14,21.7099,21.96,24916,0
+BML_L.US,D,20160517,000000,22.19,22.7799,22.19,22.2,16752,0
+BML_L.US,D,20160518,000000,22.33,22.37,21.6001,21.68,27484,0
+BML_L.US,D,20160519,000000,21.6,21.8,21.576,21.78,19601,0
+BML_L.US,D,20160520,000000,21.72,21.9,21.65,21.7,13080,0
+BML_L.US,D,20160523,000000,21.75,21.98,21.65,21.86,19619,0
+BML_L.US,D,20160524,000000,21.95,22.67,21.895,22.3,50553,0
+BML_L.US,D,20160525,000000,22.54,22.71,22.3919,22.47,39047,0
+BML_L.US,D,20160526,000000,22.4601,22.64,22.4101,22.6,18742,0
+BML_L.US,D,20160527,000000,22.5544,22.7,22.4401,22.61,31272,0
+BML_L.US,D,20160531,000000,22.4501,22.59,22.38,22.44,44262,0
+BML_L.US,D,20160601,000000,22.44,22.59,22.44,22.45,17150,0
+BML_L.US,D,20160602,000000,22.5,22.5699,22.3732,22.43,18562,0
+BML_L.US,D,20160603,000000,22.37,22.68,22.37,22.55,13919,0
+BML_L.US,D,20160606,000000,22.55,22.64,22.47,22.51,18651,0
+BML_L.US,D,20160607,000000,22.47,22.75,22.39,22.39,39079,0
+BML_L.US,D,20160608,000000,22.45,22.5,22.2829,22.48,13729,0
+BML_L.US,D,20160609,000000,22.48,22.48,22.25,22.41,17044,0
+BML_L.US,D,20160610,000000,22.5,22.55,22.3914,22.53,8445,0
+BML_L.US,D,20160613,000000,22.5899,22.93,22.55,22.84,39954,0
+BML_L.US,D,20160614,000000,22.85,22.85,22.4232,22.66,30867,0
+BML_L.US,D,20160615,000000,22.57,22.9499,22.56,22.7,18664,0
+BML_L.US,D,20160616,000000,22.81,22.85,22.6001,22.85,26411,0
+BML_L.US,D,20160617,000000,22.8499,23.0999,22.58,23.0999,20813,0
+BML_L.US,D,20160620,000000,23.05,23.09,22.79,23.0199,13570,0
+BML_L.US,D,20160621,000000,22.9157,22.98,22.77,22.77,31515,0
+BML_L.US,D,20160622,000000,22.81,22.8801,22.65,22.65,26454,0
+BML_L.US,D,20160623,000000,22.67,22.9,22.66,22.7,18832,0
+BML_L.US,D,20160624,000000,22.43,22.92,22.43,22.75,20058,0
+BML_L.US,D,20160627,000000,22.5,22.77,22.45,22.47,27640,0
+BML_L.US,D,20160628,000000,22.52,22.5928,22.35,22.48,25968,0
+BML_L.US,D,20160629,000000,22.592,22.68,22.5216,22.53,24159,0
+BML_L.US,D,20160630,000000,22.63,22.9799,22.56,22.73,30453,0
+BML_L.US,D,20160701,000000,22.63,22.89,22.6186,22.68,36081,0
+BML_L.US,D,20160705,000000,22.83,22.9201,22.57,22.92,22745,0
+BML_L.US,D,20160706,000000,22.9,23.14,22.74,23.14,20197,0
+BML_L.US,D,20160707,000000,23.16,23.16,22.93,23,22295,0
+BML_L.US,D,20160708,000000,22.95,23.45,22.95,23.34,17488,0
+BML_L.US,D,20160711,000000,23.34,23.4499,23.17,23.23,25146,0
+BML_L.US,D,20160712,000000,23.23,23.44,23.22,23.28,40231,0
+BML_L.US,D,20160713,000000,23.395,23.65,23.34,23.53,23954,0
+BML_L.US,D,20160714,000000,23.54,23.72,23.5184,23.57,21056,0
+BML_L.US,D,20160715,000000,23.47,23.9,23.461,23.9,45568,0
+BML_L.US,D,20160718,000000,23.82,23.882,23.41,23.61,18833,0
+BML_L.US,D,20160719,000000,23.61,23.8499,23.5,23.5,22314,0
+BML_L.US,D,20160720,000000,23.5,23.69,23.39,23.4,24805,0
+BML_L.US,D,20160721,000000,23.48,23.59,23.4156,23.47,22317,0
+BML_L.US,D,20160722,000000,23.5,23.75,23.5,23.63,28926,0
+BML_L.US,D,20160725,000000,23.71,23.75,23.6101,23.67,42151,0
+BML_L.US,D,20160726,000000,23.73,23.85,23.6712,23.76,31360,0
+BML_L.US,D,20160727,000000,23.79,23.98,23.68,23.85,37153,0
+BML_L.US,D,20160728,000000,23.64,23.82,23.59,23.66,25908,0
+BML_L.US,D,20160729,000000,23.77,23.78,23.6,23.6,28974,0
+BML_L.US,D,20160801,000000,23.74,23.8647,23.4,23.4,23752,0
+BML_L.US,D,20160802,000000,23.55,23.55,23.34,23.34,12071,0
+BML_L.US,D,20160803,000000,23.35,23.4,23.3,23.3,15554,0
+BML_L.US,D,20160804,000000,23.47,23.47,23.3,23.3,12773,0
+BML_L.US,D,20160805,000000,23.42,23.516,23.312,23.35,13083,0
+BML_L.US,D,20160808,000000,23.3501,23.51,23.3,23.33,38064,0
+BML_L.US,D,20160809,000000,23.45,23.56,23.35,23.38,14332,0
+BML_L.US,D,20160810,000000,23.36,23.47,23.32,23.4,20962,0
+BML_L.US,D,20160811,000000,23.4,23.49,23.3,23.33,24563,0
+BML_L.US,D,20160812,000000,23.31,23.33,23.2,23.2,19219,0
+BML_L.US,D,20160815,000000,23.4,23.4,23.2101,23.39,23124,0
+BML_L.US,D,20160816,000000,23.29,23.41,23.29,23.36,10229,0
+BML_L.US,D,20160817,000000,23.47,23.57,23.3607,23.4,32886,0
+BML_L.US,D,20160818,000000,23.5267,23.78,23.3,23.7,43003,0
+BML_L.US,D,20160819,000000,23.73,23.84,23.6,23.84,13998,0
+BML_L.US,D,20160822,000000,23.9,23.9,23.65,23.7,25904,0
+BML_L.US,D,20160823,000000,23.78,23.827,23.72,23.8,15722,0
+BML_L.US,D,20160824,000000,23.75,23.8194,23.62,23.7,30397,0
+BML_L.US,D,20160825,000000,23.681,23.7799,23.681,23.7,11286,0
+BML_L.US,D,20160826,000000,23.6801,23.9,23.6801,23.7601,37339,0
+BML_L.US,D,20160829,000000,23.78,23.89,23.78,23.8,33593,0
+BML_L.US,D,20160830,000000,23.8367,23.99,23.83,23.92,16909,0
+BML_L.US,D,20160831,000000,23.86,23.9,23.82,23.85,54869,0
+BML_L.US,D,20160901,000000,23.98,24.15,23.7901,24.15,26808,0
+BML_L.US,D,20160902,000000,24.04,24.1585,23.9401,24.07,25155,0
+BML_L.US,D,20160906,000000,24.1,24.15,23.92,24.15,10506,0
+BML_L.US,D,20160907,000000,24.0367,24.15,23.99,24.14,16325,0
+BML_L.US,D,20160908,000000,24.14,24.24,24.03,24.17,10700,0
+BML_L.US,D,20160909,000000,24.1091,24.15,23.7001,23.7001,73651,0
+BML_L.US,D,20160912,000000,23.69,23.8912,23.68,23.8912,13623,0
+BML_L.US,D,20160913,000000,23.8159,23.8606,23.68,23.8606,50770,0
+BML_L.US,D,20160914,000000,23.59,23.9381,23.59,23.78,23293,0
+BML_L.US,D,20160915,000000,23.8731,23.8731,23.75,23.8052,8047,0
+BML_L.US,D,20160916,000000,23.819,24,23.76,23.95,15700,0
+BML_L.US,D,20160919,000000,23.9,24,23.81,23.9491,38627,0
+BML_L.US,D,20160920,000000,24.0143,24.15,23.8764,24.15,22430,0
+BML_L.US,D,20160921,000000,24.16,24.4399,24.1,24.25,32152,0
+BML_L.US,D,20160922,000000,24.25,24.332,24.1101,24.25,16763,0
+BML_L.US,D,20160923,000000,24.1933,24.3,23.99,24.2,16564,0
+BML_L.US,D,20160926,000000,24.0601,24.27,24.02,24.26,20748,0
+BML_L.US,D,20160927,000000,24.1888,24.35,24.0178,24.29,24266,0
+BML_L.US,D,20160928,000000,24.19,24.29,24.13,24.25,22584,0
+BML_L.US,D,20160929,000000,24.15,24.28,24.02,24.02,18896,0
+BML_L.US,D,20160930,000000,23.99,24.23,23.76,23.9504,16194,0
+BML_L.US,D,20161003,000000,24.04,24.5,24.04,24.28,16176,0
+BML_L.US,D,20161004,000000,24.36,24.4,24.1898,24.2,41390,0
+BML_L.US,D,20161005,000000,24.16,24.1735,23.9601,23.99,16974,0
+BML_L.US,D,20161006,000000,24.01,24.1,23.96,24.03,64131,0
+BML_L.US,D,20161007,000000,24.03,24.05,23.92,23.95,27505,0
+BML_L.US,D,20161010,000000,24.03,24.16,23.8265,23.9699,50893,0
+BML_L.US,D,20161011,000000,23.95,24.021,23.76,23.84,59122,0
+BML_L.US,D,20161012,000000,23.75,23.812,23.42,23.5,39644,0
+BML_L.US,D,20161013,000000,23.25,23.43,23.1658,23.36,73760,0
+BML_L.US,D,20161014,000000,23.4201,23.61,23.4201,23.5,36077,0
+BML_L.US,D,20161017,000000,23.5,23.97,23.5,23.95,35626,0
+BML_L.US,D,20161018,000000,23.92,24.185,23.79,24.16,52920,0
+BML_L.US,D,20161019,000000,23.99,24.27,23.98,24.2,16331,0
+BML_L.US,D,20161020,000000,24.201,24.47,24.1455,24.18,19014,0
+BML_L.US,D,20161021,000000,24.2143,24.3937,24.07,24.26,30267,0
+BML_L.US,D,20161024,000000,24.12,24.143,23.52,23.676,26495,0
+BML_L.US,D,20161025,000000,23.69,23.71,23.15,23.58,44843,0
+BML_L.US,D,20161026,000000,23.4,23.48,23.182,23.4486,26212,0
+BML_L.US,D,20161027,000000,23.37,23.55,23.18,23.54,29786,0
+BML_L.US,D,20161028,000000,23.25,23.3,23.14,23.14,8133,0
+BML_L.US,D,20161031,000000,23.15,23.5,23.0701,23.5,17500,0
+BML_L.US,D,20161101,000000,23.218,23.4538,23.07,23.3,9000,0
+BML_L.US,D,20161102,000000,23.32,23.32,23.045,23.2,10932,0
+BML_L.US,D,20161103,000000,23.155,23.3552,23.0499,23.092,14245,0
+BML_L.US,D,20161104,000000,23.08,23.15,22.81,22.83,10109,0
+BML_L.US,D,20161107,000000,23.09,23.14,22.843,22.86,7877,0
+BML_L.US,D,20161108,000000,23,23.01,22.66,22.7,8621,0
+BML_L.US,D,20161109,000000,22.57,22.81,22.5,22.5,25490,0
+BML_L.US,D,20161110,000000,22.51,22.51,21.84,21.85,37490,0
+BML_L.US,D,20161111,000000,21.9,22,21.5,21.9,14075,0
+BML_L.US,D,20161114,000000,21.65,21.99,21.25,21.43,33802,0
+BML_L.US,D,20161115,000000,21.59,22.24,21.59,21.91,28782,0
+BML_L.US,D,20161116,000000,22.17,22.54,21.9405,22.5044,18309,0
+BML_L.US,D,20161117,000000,22.2,22.4556,22.1914,22.35,23683,0
+BML_L.US,D,20161118,000000,22.05,22.369,21.9201,21.9623,16774,0
+BML_L.US,D,20161121,000000,22.29,22.533,22.0301,22.08,17275,0
+BML_L.US,D,20161122,000000,22.08,22.59,21.932,22.19,109488,0
+BML_L.US,D,20161123,000000,22.16,22.3614,22.16,22.2,9625,0
+BML_L.US,D,20161125,000000,22.22,22.22,22.22,22.22,100,0
+BML_L.US,D,20161128,000000,22.3368,22.48,22.2133,22.2672,15300,0
+BML_L.US,D,20161129,000000,22.48,22.48,22.3501,22.4,6818,0
+BML_L.US,D,20161130,000000,22.3901,22.46,22.26,22.46,13771,0
+BML_L.US,D,20161201,000000,22.4,22.51,22.05,22.459,14196,0
+BML_L.US,D,20161202,000000,22.3241,22.47,21.77,21.86,14730,0
+BML_L.US,D,20161205,000000,22.09,22.299,21.77,21.91,61980,0
+BML_L.US,D,20161206,000000,22.24,22.532,22.1212,22.49,18887,0
+BML_L.US,D,20161207,000000,22.65,22.84,22.4501,22.62,29301,0
+BML_L.US,D,20161208,000000,22.62,22.62,22.33,22.38,4405,0
+BML_L.US,D,20161209,000000,22.5452,22.5452,22.3251,22.4,10174,0
+BML_L.US,D,20161212,000000,22.4,22.5599,22.162,22.162,10752,0
+BML_L.US,D,20161213,000000,22.25,22.25,22.1616,22.191,4600,0
+BML_L.US,D,20161214,000000,22.11,22.25,22.11,22.22,13421,0
+BML_L.US,D,20161215,000000,22.16,22.46,22.0861,22.1,21005,0
+BML_L.US,D,20161216,000000,22.0616,22.59,22.06,22.46,29052,0
+BML_L.US,D,20161219,000000,22.55,22.65,22.22,22.49,17205,0
+BML_L.US,D,20161220,000000,22.3913,22.82,22.3,22.8,12458,0
+BML_L.US,D,20161221,000000,22.63,22.8,22.44,22.8,13733,0
+BML_L.US,D,20161222,000000,22.571,22.79,22.571,22.6825,6693,0
+BML_L.US,D,20161223,000000,22.6776,22.8,22.56,22.8,6363,0
+BML_L.US,D,20161227,000000,22.61,22.7,22.419,22.47,11881,0
+BML_L.US,D,20161228,000000,22.51,22.8,22.2115,22.78,12129,0
+BML_L.US,D,20161229,000000,22.79,22.8,22.5,22.7,11754,0
+BML_L.US,D,20161230,000000,22.62,22.72,22.5,22.65,13677,0
+BML_L.US,D,20170103,000000,22.5015,22.79,22.5,22.79,24262,0
+BML_L.US,D,20170104,000000,22.7899,22.9316,22.221,22.81,34167,0
+BML_L.US,D,20170105,000000,22.84,22.96,22.42,22.8399,9752,0
+BML_L.US,D,20170106,000000,22.8676,22.8983,22.5436,22.67,7470,0
+BML_L.US,D,20170109,000000,22.79,22.9764,22.6,22.75,15430,0
+BML_L.US,D,20170110,000000,22.75,23.35,22.6,22.85,10127,0
+BML_L.US,D,20170111,000000,22.88,23.1,22.76,22.83,16630,0
+BML_L.US,D,20170112,000000,22.99,23.21,22.7938,23,10468,0
+BML_L.US,D,20170113,000000,23.095,23.579,22.944,23.28,37704,0
+BML_L.US,D,20170117,000000,23.2341,23.5363,23.14,23.14,7211,0
+BML_L.US,D,20170118,000000,22.991,23.399,22.98,23.0131,10150,0
+BML_L.US,D,20170119,000000,23,23.0222,22.53,22.74,10147,0
+BML_L.US,D,20170120,000000,23.0864,23.19,22.5763,22.73,23747,0
+BML_L.US,D,20170123,000000,22.76,22.85,22.3,22.51,16490,0
+BML_L.US,D,20170124,000000,22.59,22.9899,22.59,22.7,6929,0
+BML_L.US,D,20170125,000000,22.7,24.33,22.51,22.52,15650,0
+BML_L.US,D,20170126,000000,22.5,22.8669,22.5,22.75,12983,0
+BML_L.US,D,20170127,000000,22.6542,22.86,22.62,22.64,4377,0
+BML_L.US,D,20170130,000000,22.55,22.8,22.5,22.7,27724,0
+BML_L.US,D,20170131,000000,22.7164,22.72,22.55,22.622,6748,0
+BML_L.US,D,20170201,000000,22.5901,22.69,22.5901,22.6738,7755,0
+BML_L.US,D,20170202,000000,22.99,22.99,22.65,22.73,23182,0
+BML_L.US,D,20170203,000000,22.96,23.118,22.7452,23.06,4131,0
+BML_L.US,D,20170206,000000,22.9,22.95,22.77,22.77,19223,0
+BML_L.US,D,20170207,000000,22.77,22.8989,22.77,22.79,18819,0
+BML_L.US,D,20170208,000000,22.87,22.96,22.8,22.96,26418,0
+BML_L.US,D,20170209,000000,22.8556,23.186,22.8556,23.1218,5910,0
+BML_L.US,D,20170210,000000,22.9795,23.18,22.9062,23.18,6654,0
+BML_L.US,D,20170213,000000,23.2,23.32,22.98,23.02,22047,0
+BML_L.US,D,20170214,000000,23.2799,23.2799,23.01,23.03,12796,0
+BML_L.US,D,20170215,000000,23.01,23.01,22.7922,23,6797,0
+BML_L.US,D,20170216,000000,22.8942,23.35,22.8942,23.32,26376,0
+BML_L.US,D,20170217,000000,23.09,23.5,23.09,23.5,8203,0
+BML_L.US,D,20170221,000000,23.6,23.67,23.0201,23.39,22547,0
+BML_L.US,D,20170222,000000,23.4,23.4926,23.09,23.17,9007,0
+BML_L.US,D,20170223,000000,23.189,23.4,23.1553,23.26,7616,0
+BML_L.US,D,20170224,000000,23.36,23.36,23.14,23.2042,20407,0
+BML_L.US,D,20170227,000000,23.2,23.3252,23.13,23.2,7144,0
+BML_L.US,D,20170228,000000,23.1884,23.23,23.03,23.15,13218,0
+BML_L.US,D,20170301,000000,23.12,23.15,22.91,23.01,15534,0
+BML_L.US,D,20170302,000000,22.985,23.01,22.8001,22.8957,9502,0
+BML_L.US,D,20170303,000000,22.8253,23.07,22.78,22.8129,11071,0
+BML_L.US,D,20170306,000000,22.866,22.9,22.78,22.81,13125,0
+BML_L.US,D,20170307,000000,22.8753,23.1446,22.85,22.9,13091,0
+BML_L.US,D,20170308,000000,22.97,23.254,22.8316,23.18,16107,0
+BML_L.US,D,20170309,000000,23.18,23.25,23.07,23.21,13765,0
+BML_L.US,D,20170310,000000,23.2097,23.264,23,23.23,13204,0
+BML_L.US,D,20170313,000000,23.1435,23.2299,23.09,23.09,5714,0
+BML_L.US,D,20170314,000000,22.9778,23.249,22.9778,23.17,8863,0
+BML_L.US,D,20170315,000000,23.15,23.3,22.96,23.29,20833,0
+BML_L.US,D,20170316,000000,23.1131,23.33,23.0552,23.3199,14607,0
+BML_L.US,D,20170317,000000,23.2,23.3265,23.02,23.21,17543,0
+BML_L.US,D,20170320,000000,23.33,23.33,23.03,23.2926,20334,0
+BML_L.US,D,20170321,000000,23.1123,23.5,22.86,23.01,29282,0
+BML_L.US,D,20170322,000000,23.05,23.22,23.05,23.09,6213,0
+BML_L.US,D,20170323,000000,23.3868,23.3868,23.0516,23.08,14832,0
+BML_L.US,D,20170324,000000,23.1,23.5027,23.09,23.18,22246,0
+BML_L.US,D,20170327,000000,23.1736,23.399,23.1736,23.2,5451,0
+BML_L.US,D,20170328,000000,23.28,23.28,23.11,23.17,15149,0
+BML_L.US,D,20170329,000000,23.3,23.65,23.29,23.45,8510,0
+BML_L.US,D,20170330,000000,23.48,23.7079,23.1742,23.27,18433,0
+BML_L.US,D,20170331,000000,23.3899,23.3899,23.2,23.3799,27584,0
+BML_L.US,D,20170403,000000,23.3871,23.4757,23.3,23.47,11451,0
+BML_L.US,D,20170404,000000,23.3,23.42,23.15,23.19,41253,0
+BML_L.US,D,20170405,000000,23.23,23.32,23.15,23.32,28057,0
+BML_L.US,D,20170406,000000,23.2469,23.52,23.2469,23.52,12887,0
+BML_L.US,D,20170407,000000,23.4351,23.76,23.36,23.51,39092,0
+BML_L.US,D,20170410,000000,23.46,23.6139,23.36,23.4,31971,0
+BML_L.US,D,20170411,000000,23.4,23.73,23.28,23.4,14859,0
+BML_L.US,D,20170412,000000,23.42,23.73,23.34,23.58,7903,0
+BML_L.US,D,20170413,000000,23.43,23.63,23.37,23.38,12961,0
+BML_L.US,D,20170417,000000,23.63,23.63,23.365,23.45,34631,0
+BML_L.US,D,20170418,000000,23.45,23.51,23.3,23.32,16823,0
+BML_L.US,D,20170419,000000,23.4,23.42,23.331,23.35,9150,0
+BML_L.US,D,20170420,000000,23.43,23.77,23.28,23.41,54984,0
+BML_L.US,D,20170421,000000,23.4,23.46,23.31,23.38,31706,0
+BML_L.US,D,20170424,000000,23.42,23.56,23.34,23.36,24545,0
+BML_L.US,D,20170425,000000,23.49,23.53,23.32,23.33,40737,0
+BML_L.US,D,20170426,000000,23.4022,23.4022,23.28,23.34,21428,0
+BML_L.US,D,20170427,000000,23.1393,23.28,23.06,23.26,17265,0
+BML_L.US,D,20170428,000000,23.2557,23.2557,23.1391,23.1837,9792,0
+BML_L.US,D,20170501,000000,23.18,23.2677,23.18,23.2,12725,0
+BML_L.US,D,20170502,000000,23.22,23.25,23.15,23.18,16113,0
+BML_L.US,D,20170503,000000,23.23,23.3191,23.1796,23.28,13880,0
+BML_L.US,D,20170504,000000,23.36,23.36,23.2,23.22,18007,0
+BML_L.US,D,20170505,000000,23.3114,23.33,23.2001,23.33,16837,0
+BML_L.US,D,20170508,000000,23.34,23.64,21.65,23.44,43405,0
+BML_L.US,D,20170509,000000,23.41,23.6399,23.36,23.4,21390,0
+BML_L.US,D,20170510,000000,23.42,23.61,23.42,23.56,20879,0
+BML_L.US,D,20170511,000000,23.59,23.59,23.37,23.4,38908,0
+BML_L.US,D,20170512,000000,23.4366,23.63,23.26,23.46,18430,0
+BML_L.US,D,20170515,000000,23.35,23.51,23.31,23.32,31314,0
+BML_L.US,D,20170516,000000,23.31,23.33,23.07,23.19,17480,0
+BML_L.US,D,20170517,000000,23.24,23.299,23.1,23.15,5219,0
+BML_L.US,D,20170518,000000,23.12,23.27,23.12,23.15,9051,0
+BML_L.US,D,20170519,000000,23.17,23.258,23.14,23.2,12556,0
+BML_L.US,D,20170522,000000,23.32,23.33,23.19,23.33,12764,0
+BML_L.US,D,20170523,000000,23.31,23.339,23.12,23.13,21838,0
+BML_L.US,D,20170524,000000,23.169,23.25,23.11,23.25,50726,0
+BML_L.US,D,20170525,000000,23.14,23.27,23.1,23.12,22969,0
+BML_L.US,D,20170526,000000,23.13,23.13,22.9759,23.079,22036,0
+BML_L.US,D,20170530,000000,23,23.22,23,23.07,15617,0
+BML_L.US,D,20170531,000000,23.23,23.41,23.0501,23.2799,41647,0
+BML_L.US,D,20170601,000000,23.34,23.34,23.1796,23.2,14000,0
+BML_L.US,D,20170602,000000,23.19,23.33,23.19,23.21,13254,0
+BML_L.US,D,20170605,000000,23.24,23.24,23.13,23.13,43968,0
+BML_L.US,D,20170606,000000,23.0516,23.3,23.0516,23.1,17277,0
+BML_L.US,D,20170607,000000,23.1009,23.2,23.04,23.13,60940,0
+BML_L.US,D,20170608,000000,23.11,23.1548,23.09,23.1,33279,0
+BML_L.US,D,20170609,000000,23.1,23.1299,23.051,23.0724,17879,0
+BML_L.US,D,20170612,000000,23.06,23.1047,23.01,23.07,43283,0
+BML_L.US,D,20170613,000000,23.07,23.08,23.06,23.06,31488,0
+BML_L.US,D,20170614,000000,23.06,23.18,23.05,23.1,20783,0
+BML_L.US,D,20170615,000000,23.09,23.22,23.09,23.2,27149,0
+BML_L.US,D,20170616,000000,23.25,23.25,23.14,23.25,12930,0
+BML_L.US,D,20170619,000000,23.18,23.309,23.14,23.18,19189,0
+BML_L.US,D,20170620,000000,23.21,23.44,23.21,23.41,26712,0
+BML_L.US,D,20170621,000000,23.41,23.45,23.31,23.32,31964,0
+BML_L.US,D,20170622,000000,23.3496,23.43,23.25,23.43,89680,0
+BML_L.US,D,20170623,000000,23.43,23.46,23.3501,23.39,19031,0
+BML_L.US,D,20170626,000000,23.4,23.5,23.37,23.41,17481,0
+BML_L.US,D,20170627,000000,23.3501,23.59,23.3501,23.53,34222,0
+BML_L.US,D,20170628,000000,23.5,23.75,23.5,23.68,38262,0
+BML_L.US,D,20170629,000000,23.71,23.71,23.5301,23.5601,9491,0
+BML_L.US,D,20170630,000000,23.7,23.79,23.59,23.59,34241,0
+BML_L.US,D,20170703,000000,23.75,23.75,23.52,23.6945,14779,0
+BML_L.US,D,20170705,000000,23.7,23.88,23.6137,23.77,30352,0
+BML_L.US,D,20170706,000000,23.87,23.95,23.8166,23.85,43697,0
+BML_L.US,D,20170707,000000,23.89,24.06,23.8724,24.06,52389,0
+BML_L.US,D,20170710,000000,24.05,24.19,24,24.1782,26607,0
+BML_L.US,D,20170711,000000,24.1,24.1396,23.91,24.09,29976,0
+BML_L.US,D,20170712,000000,24.11,24.3,24.0299,24.2547,20708,0
+BML_L.US,D,20170713,000000,24.31,24.31,24.06,24.12,38410,0
+BML_L.US,D,20170714,000000,24.11,24.48,24.11,24.43,41537,0
+BML_L.US,D,20170717,000000,24.43,24.5,24.4,24.45,29538,0
+BML_L.US,D,20170718,000000,24.45,24.58,24.35,24.46,17944,0
+BML_L.US,D,20170719,000000,24.48,24.52,24.38,24.46,13880,0
+BML_L.US,D,20170720,000000,24.4116,24.5,24.4056,24.45,15189,0
+BML_L.US,D,20170721,000000,24.5,24.62,24.4148,24.62,26479,0
+BML_L.US,D,20170724,000000,24.5,24.58,24.182,24.58,15458,0
+BML_L.US,D,20170725,000000,24.3752,24.62,24.3752,24.57,34775,0
+BML_L.US,D,20170726,000000,24.6,24.801,24.531,24.71,80518,0
+BML_L.US,D,20170727,000000,25.3,25.3,24.39,24.7,21083,0
+BML_L.US,D,20170728,000000,24.15,24.401,24.15,24.32,9996,0
+BML_L.US,D,20170731,000000,24.37,24.37,24.15,24.27,18078,0
+BML_L.US,D,20170801,000000,24.2987,24.3,24.2002,24.25,14907,0
+BML_L.US,D,20170802,000000,24.26,24.35,23.9,24.27,627539,0
+BML_L.US,D,20170803,000000,24.32,24.32,24,24.12,37162,0
+BML_L.US,D,20170804,000000,24.21,24.21,23.847,24.12,17199,0
+BML_L.US,D,20170807,000000,24.11,24.12,23.8507,23.91,15418,0
+BML_L.US,D,20170808,000000,24,24.17,23.91,23.92,14608,0
+BML_L.US,D,20170809,000000,23.75,24,23.67,23.7,10270,0
+BML_L.US,D,20170810,000000,23.7,23.78,23.5,23.75,15463,0
+BML_L.US,D,20170811,000000,23.7817,24.07,23.5325,24.07,13434,0
+BML_L.US,D,20170814,000000,24.29,24.29,23.7519,24.16,29324,0
+BML_L.US,D,20170815,000000,24.02,24.1818,23.92,24.1724,22325,0
+BML_L.US,D,20170816,000000,24.1025,24.16,23.95,23.97,23843,0
+BML_L.US,D,20170817,000000,23.9374,24.005,23.76,23.93,11531,0
+BML_L.US,D,20170818,000000,23.92,24.19,23.85,23.98,18319,0
+BML_L.US,D,20170821,000000,24.11,24.14,23.82,24,7090,0
+BML_L.US,D,20170822,000000,24.2,24.2,23.81,23.99,38285,0
+BML_L.US,D,20170823,000000,23.893,24.06,23.82,23.82,34664,0
+BML_L.US,D,20170824,000000,23.92,24.0699,23.841,23.85,13665,0
+BML_L.US,D,20170825,000000,23.8868,23.98,23.8,23.94,64148,0
+BML_L.US,D,20170828,000000,23.89,24.12,23.89,24.05,23788,0
+BML_L.US,D,20170829,000000,24.18,24.24,23.9,23.91,213455,0
+BML_L.US,D,20170830,000000,23.801,24.005,23.801,23.9312,25581,0
+BML_L.US,D,20170831,000000,24.05,24.05,23.82,23.85,27246,0
+BML_L.US,D,20170901,000000,23.95,23.96,23.82,23.89,14537,0
+BML_L.US,D,20170905,000000,23.8966,23.9,23.71,23.8799,23668,0
+BML_L.US,D,20170906,000000,23.84,23.93,23.73,23.77,27591,0
+BML_L.US,D,20170907,000000,23.8,23.8487,23.7,23.7054,31131,0
+BML_L.US,D,20170908,000000,23.7,23.82,23.62,23.82,27258,0
+BML_L.US,D,20170911,000000,23.76,23.86,23.6324,23.749,38408,0
+BML_L.US,D,20170912,000000,23.6751,23.78,23.63,23.74,19659,0
+BML_L.US,D,20170913,000000,23.62,23.7399,23.62,23.65,17914,0
+BML_L.US,D,20170914,000000,23.65,23.7899,23.5601,23.5601,16195,0
+BML_L.US,D,20170915,000000,23.5856,23.6,23.5401,23.58,24264,0
+BML_L.US,D,20170918,000000,23.57,23.7187,23.45,23.45,27351,0
+BML_L.US,D,20170919,000000,23.41,23.6106,23.41,23.55,20545,0
+BML_L.US,D,20170920,000000,23.55,23.58,23.4,23.48,13079,0
+BML_L.US,D,20170921,000000,23.54,23.65,23.4499,23.5707,21383,0
+BML_L.US,D,20170922,000000,23.5988,23.63,23.537,23.62,11103,0
+BML_L.US,D,20170925,000000,23.62,23.7018,23.5795,23.68,15905,0
+BML_L.US,D,20170926,000000,23.6576,23.69,23.5701,23.67,27903,0
+BML_L.US,D,20170927,000000,23.67,23.7291,23.6,23.65,15872,0
+BML_L.US,D,20170928,000000,23.61,23.7299,23.55,23.65,22467,0
+BML_L.US,D,20170929,000000,23.68,23.698,23.57,23.6,17420,0
+BML_L.US,D,20171002,000000,23.61,23.7,23.61,23.7,20325,0
+BML_L.US,D,20171003,000000,23.6832,23.79,23.6832,23.72,33508,0
+BML_L.US,D,20171004,000000,23.68,23.759,23.6217,23.67,9807,0
+BML_L.US,D,20171005,000000,23.6854,23.6854,23.63,23.65,17287,0
+BML_L.US,D,20171006,000000,23.6,23.64,23.4,23.64,9349,0
+BML_L.US,D,20171009,000000,23.7,23.71,23.57,23.7,29025,0
+BML_L.US,D,20171010,000000,23.7,23.86,23.7,23.76,34171,0
+BML_L.US,D,20171011,000000,23.755,23.83,23.73,23.76,22390,0
+BML_L.US,D,20171012,000000,23.74,23.87,23.7,23.85,75610,0
+BML_L.US,D,20171013,000000,23.77,23.84,23.77,23.83,4893,0
+BML_L.US,D,20171016,000000,23.84,23.85,23.76,23.83,13454,0
+BML_L.US,D,20171017,000000,23.81,23.86,23.644,23.76,19256,0
+BML_L.US,D,20171018,000000,23.76,23.77,23.55,23.55,17184,0
+BML_L.US,D,20171019,000000,23.7,23.8599,23.5441,23.78,36647,0
+BML_L.US,D,20171020,000000,23.773,23.82,23.7414,23.78,14363,0
+BML_L.US,D,20171023,000000,23.67,23.915,23.67,23.82,34414,0
+BML_L.US,D,20171024,000000,23.9,23.9115,23.7201,23.75,39806,0
+BML_L.US,D,20171025,000000,23.75,23.879,23.56,23.65,33729,0
+BML_L.US,D,20171026,000000,23.7,23.97,23.6809,23.8,34756,0
+BML_L.US,D,20171027,000000,23.9,24.05,23.77,23.77,27507,0
+BML_L.US,D,20171030,000000,23.86,23.86,23.21,23.22,65719,0
+BML_L.US,D,20171031,000000,23.02,23.57,23.02,23.57,111445,0
+BML_L.US,D,20171101,000000,23.57,23.57,23.4643,23.53,15615,0
+BML_L.US,D,20171102,000000,23.57,23.81,23.56,23.5989,28053,0
+BML_L.US,D,20171103,000000,23.64,23.74,23.54,23.55,27916,0
+BML_L.US,D,20171106,000000,23.56,23.64,23.39,23.61,14539,0
+BML_L.US,D,20171107,000000,23.55,23.79,23.55,23.65,32449,0
+BML_L.US,D,20171108,000000,23.634,23.68,23.56,23.68,6573,0
+BML_L.US,D,20171109,000000,23.5771,23.65,23.54,23.58,12985,0
+BML_L.US,D,20171110,000000,23.49,23.63,23.41,23.57,14598,0
+BML_L.US,D,20171113,000000,23.67,23.67,23.48,23.51,14525,0
+BML_L.US,D,20171114,000000,23.48,23.7269,23.47,23.54,24635,0
+BML_L.US,D,20171115,000000,23.39,23.55,23.37,23.45,15488,0
+BML_L.US,D,20171116,000000,23.64,23.64,23.43,23.53,9706,0
+BML_L.US,D,20171117,000000,23.58,23.68,23.46,23.56,29570,0
+BML_L.US,D,20171120,000000,23.59,23.64,23.58,23.58,12266,0
+BML_L.US,D,20171121,000000,23.66,23.66,23.45,23.49,21192,0
+BML_L.US,D,20171122,000000,23.65,23.67,23.49,23.545,8978,0
+BML_L.US,D,20171124,000000,23.56,23.68,23.54,23.59,10673,0
+BML_L.US,D,20171127,000000,23.58,23.68,23.4,23.4,31869,0
+BML_L.US,D,20171128,000000,23.5,23.5,23.15,23.28,14158,0
+BML_L.US,D,20171129,000000,23.25,23.26,22.14,22.84,77533,0
+BML_L.US,D,20171130,000000,22.83,23.0324,22.72,22.96,39617,0
+BML_L.US,D,20171201,000000,22.73,23.05,22.73,23.0499,22438,0
+BML_L.US,D,20171204,000000,23.04,23.27,22.978,23.13,13316,0
+BML_L.US,D,20171205,000000,23.12,23.52,23.12,23.3,14882,0
+BML_L.US,D,20171206,000000,23.16,23.3,23.16,23.29,15930,0
+BML_L.US,D,20171207,000000,23.16,23.3583,23.15,23.15,31354,0
+BML_L.US,D,20171208,000000,23.26,23.421,23.15,23.28,46025,0
+BML_L.US,D,20171211,000000,23.35,23.35,23.04,23.09,32008,0
+BML_L.US,D,20171212,000000,23.18,23.19,22.97,23.1,20854,0
+BML_L.US,D,20171213,000000,23.0861,23.1,22.73,22.98,18248,0
+BML_L.US,D,20171214,000000,22.96,23.41,22.96,23.27,19317,0
+BML_L.US,D,20171215,000000,23.41,23.47,23.2101,23.26,18996,0
+BML_L.US,D,20171218,000000,23.09,23.3999,23.09,23.23,6322,0
+BML_L.US,D,20171219,000000,23.19,23.19,22.911,23.1,9735,0
+BML_L.US,D,20171220,000000,23.12,23.12,22.75,23.09,13160,0
+BML_L.US,D,20171221,000000,23.29,23.299,23.11,23.17,15843,0
+BML_L.US,D,20171222,000000,23.1166,23.15,22.87,22.94,21383,0
+BML_L.US,D,20171226,000000,22.99,23.25,22.99,23.25,18169,0
+BML_L.US,D,20171227,000000,23.3,23.37,23.1,23.37,54266,0
+BML_L.US,D,20171228,000000,23.37,23.49,23.1,23.1,65178,0
+BML_L.US,D,20171229,000000,23.16,23.7,22.89,23.5,171442,0
+BML_L.US,D,20180102,000000,23.4,23.4,23.1,23.2837,43415,0
+BML_L.US,D,20180103,000000,23.21,23.5201,23,23.4,15589,0
+BML_L.US,D,20180104,000000,23.3,23.57,23.25,23.32,10996,0
+BML_L.US,D,20180105,000000,23.3,23.33,23.221,23.32,10934,0
+BML_L.US,D,20180108,000000,23.28,23.3899,23.1851,23.37,29830,0
+BML_L.US,D,20180109,000000,23.35,23.35,23.14,23.14,13604,0
+BML_L.US,D,20180110,000000,23.06,23.1815,23.02,23.11,16043,0
+BML_L.US,D,20180111,000000,23.17,23.3,23.09,23.24,34848,0
+BML_L.US,D,20180112,000000,23.17,23.25,23.0972,23.14,36622,0
+BML_L.US,D,20180116,000000,23.07,23.22,23.05,23.08,42584,0
+BML_L.US,D,20180117,000000,23.05,23.3,23.05,23.26,24761,0
+BML_L.US,D,20180118,000000,23.3,23.36,23.1269,23.36,24023,0
+BML_L.US,D,20180119,000000,23.39,23.509,23.06,23.06,77001,0
+BML_L.US,D,20180122,000000,23.2437,23.3343,23.1551,23.18,21131,0
+BML_L.US,D,20180123,000000,23.19,23.2709,23.1,23.12,37836,0
+BML_L.US,D,20180124,000000,23.12,23.34,23.0901,23.31,39516,0
+BML_L.US,D,20180125,000000,23.32,23.32,23.25,23.25,12861,0
+BML_L.US,D,20180126,000000,23.27,23.28,23.05,23.06,29023,0
+BML_L.US,D,20180129,000000,23.0443,23.25,22.8642,23.22,70622,0
+BML_L.US,D,20180130,000000,22.95,23.26,22.82,23.24,47194,0
+BML_L.US,D,20180131,000000,23,23.19,22.57,23.14,34142,0
+BML_L.US,D,20180201,000000,23.0919,23.19,22.89,23.18,39656,0
+BML_L.US,D,20180202,000000,23.01,23.24,22.9481,23.24,54258,0
+BML_L.US,D,20180205,000000,23.23,23.2399,22.96,23.18,36935,0
+BML_L.US,D,20180206,000000,23.08,23.26,22.89,22.99,55878,0
+BML_L.US,D,20180207,000000,23.12,23.34,22.94,23.1,57774,0
+BML_L.US,D,20180208,000000,23.21,23.21,23.21,23.21,26046,0
+BML_L.US,D,20180209,000000,23.11,23.195,22.861,23.12,29513,0
+BML_L.US,D,20180212,000000,22.97,23.2379,22.92,22.98,12414,0
+BML_L.US,D,20180213,000000,23.08,23.15,22.955,22.955,16140,0
+BML_L.US,D,20180214,000000,22.965,23.18,22.9,23.16,39982,0
+BML_L.US,D,20180215,000000,23.1479,23.195,23.07,23.15,12260,0
+BML_L.US,D,20180216,000000,23.1075,23.2,23.01,23.15,24353,0
+BML_L.US,D,20180220,000000,23.15,23.25,23.15,23.15,21012,0
+BML_L.US,D,20180221,000000,23.19,23.45,23.15,23.29,38698,0
+BML_L.US,D,20180222,000000,23.42,23.5,23.35,23.35,55543,0
+BML_L.US,D,20180223,000000,23.42,23.42,23.28,23.41,41191,0
+BML_L.US,D,20180226,000000,23.43,23.47,23.36,23.43,34690,0
+BML_L.US,D,20180227,000000,23.36,23.4,23.33,23.37,9808,0
+BML_L.US,D,20180228,000000,23.38,23.39,23.3,23.35,18403,0
+BML_L.US,D,20180301,000000,23.33,23.42,23.2928,23.4173,11193,0
+BML_L.US,D,20180302,000000,23.4,23.44,23.2744,23.44,13828,0
+BML_L.US,D,20180305,000000,23.3484,23.49,23.27,23.44,26543,0
+BML_L.US,D,20180306,000000,23.43,23.43,23.32,23.32,9807,0
+BML_L.US,D,20180307,000000,23.32,23.3201,23.2101,23.29,7361,0
+BML_L.US,D,20180308,000000,23.35,23.35,23.17,23.171,21358,0
+BML_L.US,D,20180309,000000,23.216,23.34,23.18,23.34,16291,0
+BML_L.US,D,20180312,000000,23.27,23.35,23.26,23.34,8913,0
+BML_L.US,D,20180313,000000,23.34,23.35,23.2619,23.33,15531,0
+BML_L.US,D,20180314,000000,23.37,23.39,23.2572,23.2572,11372,0
+BML_L.US,D,20180315,000000,23.27,23.35,23.25,23.35,7444,0
+BML_L.US,D,20180316,000000,23.41,23.57,23.2948,23.38,340788,0
+BML_L.US,D,20180319,000000,23.39,23.43,23.15,23.3495,30714,0
+BML_L.US,D,20180320,000000,23.29,23.35,23.2,23.324,11017,0
+BML_L.US,D,20180321,000000,23.2589,23.34,23.21,23.32,12635,0
+BML_L.US,D,20180322,000000,23.3,23.44,23.2433,23.44,19604,0
+BML_L.US,D,20180323,000000,23.36,23.5,23.36,23.5,20009,0
+BML_L.US,D,20180326,000000,23.5,23.5,23.34,23.473,22646,0
+BML_L.US,D,20180327,000000,23.46,23.535,23.4,23.535,17428,0
+BML_L.US,D,20180328,000000,23.38,23.62,23.37,23.57,12421,0
+BML_L.US,D,20180329,000000,23.47,23.6328,23.42,23.49,11984,0
+BML_L.US,D,20180402,000000,23.6,23.6,23.43,23.49,14025,0
+BML_L.US,D,20180403,000000,23.47,23.47,23.16,23.47,15745,0
+BML_L.US,D,20180404,000000,23.37,23.4202,23.14,23.21,14342,0
+BML_L.US,D,20180405,000000,23.22,23.27,23.16,23.27,6590,0
+BML_L.US,D,20180406,000000,23.27,23.27,23.13,23.26,4179,0
+BML_L.US,D,20180409,000000,23.26,23.27,23.13,23.13,8176,0
+BML_L.US,D,20180410,000000,23.14,23.26,23.03,23.0301,21275,0
+BML_L.US,D,20180411,000000,23.08,23.17,23.02,23.04,34747,0
+BML_L.US,D,20180412,000000,23.16,23.2,23.06,23.14,16174,0
+BML_L.US,D,20180413,000000,23.08,23.17,23.02,23.05,11096,0
+BML_L.US,D,20180416,000000,23.1272,23.2,23.04,23.08,16234,0
+BML_L.US,D,20180417,000000,23.14,23.15,23.08,23.14,6782,0
+BML_L.US,D,20180418,000000,23.0842,23.1399,23.05,23.06,9602,0
+BML_L.US,D,20180419,000000,23.01,23.0596,22.97,23.0596,11764,0
+BML_L.US,D,20180420,000000,23.0341,23.25,22.9621,23.25,23348,0
+BML_L.US,D,20180423,000000,23.25,23.25,23.11,23.15,21708,0
+BML_L.US,D,20180424,000000,23.11,23.11,22.93,22.96,22739,0
+BML_L.US,D,20180425,000000,22.91,22.9747,22.83,22.91,20697,0
+BML_L.US,D,20180426,000000,22.86,23.08,22.86,23.0693,11741,0
+BML_L.US,D,20180427,000000,22.94,23,22.94,22.99,22003,0
+BML_L.US,D,20180430,000000,22.83,22.85,22.71,22.755,9995,0
+BML_L.US,D,20180501,000000,22.72,22.81,22.6627,22.68,17881,0
+BML_L.US,D,20180502,000000,22.68,22.7114,22.6,22.6201,13954,0
+BML_L.US,D,20180503,000000,22.62,22.73,22.6,22.68,14791,0
+BML_L.US,D,20180504,000000,22.62,22.77,22.62,22.74,26877,0
+BML_L.US,D,20180507,000000,22.76,22.83,22.75,22.76,27107,0
+BML_L.US,D,20180508,000000,22.84,22.845,22.73,22.8,32398,0
+BML_L.US,D,20180509,000000,22.7432,22.84,22.68,22.81,13914,0
+BML_L.US,D,20180510,000000,22.7382,22.8794,22.7301,22.8,12137,0
+BML_L.US,D,20180511,000000,22.8999,22.9049,22.8,22.803,19548,0
+BML_L.US,D,20180514,000000,22.84,22.846,22.69,22.779,27834,0
+BML_L.US,D,20180515,000000,22.71,22.81,22.6201,22.81,24333,0
+BML_L.US,D,20180516,000000,22.78,23.04,22.6866,23.04,50495,0
+BML_L.US,D,20180517,000000,23.04,23.07,22.97,22.97,18232,0
+BML_L.US,D,20180518,000000,23.04,23.15,22.97,23.08,11771,0
+BML_L.US,D,20180521,000000,23.12,23.12,22.8714,23.08,29464,0
+BML_L.US,D,20180522,000000,23.08,23.12,23.0301,23.08,20971,0
+BML_L.US,D,20180523,000000,23.0748,23.12,23.03,23.12,5346,0
+BML_L.US,D,20180524,000000,23.1138,23.18,23,23.03,12373,0
+BML_L.US,D,20180525,000000,22.94,23.09,22.9201,23.09,10127,0
+BML_L.US,D,20180529,000000,23.02,23.03,22.84,22.97,26762,0
+BML_L.US,D,20180530,000000,23,23,22.9093,22.91,10460,0
+BML_L.US,D,20180531,000000,22.98,23.0359,22.9,22.9,28937,0
+BML_L.US,D,20180601,000000,22.9911,23.17,22.96,23.17,13649,0
+BML_L.US,D,20180604,000000,23.119,23.29,23.055,23.25,20202,0
+BML_L.US,D,20180605,000000,23.2549,23.32,23.19,23.32,15754,0
+BML_L.US,D,20180606,000000,23.18,23.47,23.1306,23.41,25187,0
+BML_L.US,D,20180607,000000,23.428,23.428,23.28,23.28,5556,0
+BML_L.US,D,20180608,000000,23.2839,23.3311,23.1162,23.14,14623,0
+BML_L.US,D,20180611,000000,23.09,23.2699,23.05,23.1679,16128,0
+BML_L.US,D,20180612,000000,23.201,23.3016,23.097,23.299,19844,0
+BML_L.US,D,20180613,000000,23.15,23.274,23.0767,23.23,129077,0
+BML_L.US,D,20180614,000000,23.09,23.4199,23.0675,23.32,16909,0
+BML_L.US,D,20180615,000000,23.36,23.49,23.3535,23.4888,26043,0
+BML_L.US,D,20180618,000000,23.45,23.64,23.3937,23.625,8820,0
+BML_L.US,D,20180619,000000,23.535,23.658,23.531,23.658,26929,0
+BML_L.US,D,20180620,000000,23.5884,23.6972,23.49,23.6198,23206,0
+BML_L.US,D,20180621,000000,23.502,23.6783,23.5,23.5864,20461,0
+BML_L.US,D,20180622,000000,23.5425,23.61,23.5425,23.58,5417,0
+BML_L.US,D,20180625,000000,23.6048,23.65,23.6,23.6,14901,0
+BML_L.US,D,20180626,000000,23.5358,23.5539,23.4,23.44,14267,0
+BML_L.US,D,20180627,000000,23.43,23.57,23.43,23.53,16812,0
+BML_L.US,D,20180628,000000,23.58,23.6999,23.4711,23.6005,18820,0
+BML_L.US,D,20180629,000000,23.6484,23.74,23.59,23.74,20601,0
+BML_L.US,D,20180702,000000,23.74,23.9699,23.6675,23.8,32129,0
+BML_L.US,D,20180703,000000,23.8,23.81,23.66,23.66,23755,0
+BML_L.US,D,20180705,000000,23.67,23.88,23.67,23.85,23994,0
+BML_L.US,D,20180706,000000,23.75,23.99,23.75,23.82,36556,0
+BML_L.US,D,20180709,000000,23.8697,23.96,23.82,23.94,25789,0
+BML_L.US,D,20180710,000000,23.96,23.96,23.82,23.94,32071,0
+BML_L.US,D,20180711,000000,23.84,23.98,23.81,23.84,32320,0
+BML_L.US,D,20180712,000000,23.8376,23.93,23.8376,23.9,17548,0
+BML_L.US,D,20180713,000000,23.9053,24.36,23.6643,24.27,105229,0
+BML_L.US,D,20180716,000000,24.11,24.3203,24.11,24.26,58809,0
+BML_L.US,D,20180717,000000,24.27,24.28,24.15,24.25,26158,0
+BML_L.US,D,20180718,000000,24.3,24.379,24.25,24.33,27365,0
+BML_L.US,D,20180719,000000,24.35,24.47,24.17,24.17,16204,0
+BML_L.US,D,20180720,000000,24.2888,24.29,23.93,24.29,42026,0
+BML_L.US,D,20180723,000000,24.21,24.4,23.93,23.93,22564,0
+BML_L.US,D,20180724,000000,24,24.15,23.93,23.93,10223,0
+BML_L.US,D,20180725,000000,24.2014,24.2231,23.71,24.14,13158,0
+BML_L.US,D,20180726,000000,24.1619,24.23,24.12,24.19,11011,0
+BML_L.US,D,20180727,000000,24.25,24.25,23.9512,24,8364,0
+BML_L.US,D,20180730,000000,24.11,24.19,24.11,24.19,23843,0
+BML_L.US,D,20180731,000000,23.98,24,23.87,23.9,18633,0
+BML_L.US,D,20180801,000000,23.86,23.86,23.7301,23.7301,14593,0
+BML_L.US,D,20180802,000000,23.73,23.8907,23.7156,23.72,28261,0
+BML_L.US,D,20180803,000000,23.7805,23.796,23.76,23.76,15486,0
+BML_L.US,D,20180806,000000,23.77,23.91,23.76,23.76,12245,0
+BML_L.US,D,20180807,000000,23.8423,23.8828,23.66,23.66,16058,0
+BML_L.US,D,20180808,000000,23.84,23.84,23.72,23.8,5066,0
+BML_L.US,D,20180809,000000,23.84,23.8699,23.75,23.79,21423,0
+BML_L.US,D,20180810,000000,23.8961,23.8961,23.84,23.841,9322,0
+BML_L.US,D,20180813,000000,23.92,23.94,23.66,23.66,16206,0
+BML_L.US,D,20180814,000000,23.86,23.86,23.7166,23.75,5540,0
+BML_L.US,D,20180815,000000,23.85,23.85,23.73,23.76,12659,0
+BML_L.US,D,20180816,000000,23.83,23.9,23.83,23.8528,6888,0
+BML_L.US,D,20180817,000000,23.8131,23.9,23.8001,23.8999,14122,0
+BML_L.US,D,20180820,000000,23.9076,23.9692,23.76,23.76,22006,0
+BML_L.US,D,20180821,000000,23.93,23.9599,23.76,23.8007,28057,0
+BML_L.US,D,20180822,000000,23.89,23.9152,23.75,23.76,12174,0
+BML_L.US,D,20180823,000000,23.74,23.8399,23.71,23.77,17158,0
+BML_L.US,D,20180824,000000,23.741,23.819,23.66,23.66,19646,0
+BML_L.US,D,20180827,000000,23.81,23.8177,23.66,23.66,7868,0
+BML_L.US,D,20180828,000000,23.7,23.7954,23.7,23.7666,11513,0
+BML_L.US,D,20180829,000000,23.83,24.39,23.8034,23.93,48889,0
+BML_L.US,D,20180830,000000,23.96,24.24,23.96,24.24,17994,0
+BML_L.US,D,20180831,000000,24.24,24.24,24.1,24.1,12818,0
+BML_L.US,D,20180904,000000,24.02,24.25,24.02,24.24,24431,0
+BML_L.US,D,20180905,000000,24.13,24.98,24.126,24.71,33252,0
+BML_L.US,D,20180906,000000,24.5,24.5268,24.24,24.4,17871,0
+BML_L.US,D,20180907,000000,24.42,24.43,24.25,24.35,16043,0
+BML_L.US,D,20180910,000000,24.23,24.288,24.02,24.02,13955,0
+BML_L.US,D,20180911,000000,23.92,24.16,23.92,23.99,13387,0
+BML_L.US,D,20180912,000000,24.0428,24.28,23.9387,24.28,4221,0
+BML_L.US,D,20180913,000000,24.2,24.28,24.1,24.27,16842,0
+BML_L.US,D,20180914,000000,24.27,24.27,23.9812,24.1,7453,0
+BML_L.US,D,20180917,000000,23.99,24.095,23.91,24.03,17016,0
+BML_L.US,D,20180918,000000,24,24.1201,23.861,24.1,23273,0
+BML_L.US,D,20180919,000000,23.9116,24.09,23.7,24.04,14154,0
+BML_L.US,D,20180920,000000,23.88,23.9399,23.7,23.87,19562,0
+BML_L.US,D,20180921,000000,23.9,23.9,23.7411,23.7741,4905,0
+BML_L.US,D,20180924,000000,23.71,23.86,23.71,23.8039,9801,0
+BML_L.US,D,20180925,000000,23.8416,23.8416,23.6997,23.81,13377,0
+BML_L.US,D,20180926,000000,23.7,24.0598,23.7,24.051,12956,0
+BML_L.US,D,20180927,000000,24.0654,24.21,24,24.21,12681,0
+BML_L.US,D,20180928,000000,24.29,24.48,24.1345,24.45,25009,0
+BML_L.US,D,20181001,000000,24.39,24.3999,24.29,24.38,26682,0
+BML_L.US,D,20181002,000000,24.3,24.3212,24,24.06,26418,0
+BML_L.US,D,20181003,000000,24,24.21,24,24.16,36066,0
+BML_L.US,D,20181004,000000,24,24.22,23.8,24.2,89768,0
+BML_L.US,D,20181005,000000,24.04,24.04,23.81,23.9,62387,0
+BML_L.US,D,20181008,000000,23.93,23.95,23.8001,23.9,24187,0
+BML_L.US,D,20181009,000000,23.9555,24.1,23.8228,23.945,9067,0
+BML_L.US,D,20181010,000000,23.85,23.98,23.47,23.98,22747,0
+BML_L.US,D,20181011,000000,23.92,23.92,23.67,23.8,34648,0
+BML_L.US,D,20181012,000000,23.6501,23.929,23.65,23.65,8772,0
+BML_L.US,D,20181015,000000,23.8,23.83,23.3245,23.66,13339,0
+BML_L.US,D,20181016,000000,23.66,23.66,23.451,23.65,11753,0
+BML_L.US,D,20181017,000000,23.58,23.87,23.51,23.87,15625,0
+BML_L.US,D,20181018,000000,23.83,23.83,23.4201,23.574,5988,0
+BML_L.US,D,20181019,000000,23.56,23.91,23.5501,23.75,31900,0
+BML_L.US,D,20181022,000000,23.4468,23.7529,23.41,23.61,15765,0
+BML_L.US,D,20181023,000000,23.44,23.84,23.44,23.605,6502,0
+BML_L.US,D,20181024,000000,23.8,23.8,23.7,23.7205,5543,0
+BML_L.US,D,20181025,000000,23.67,23.85,23.65,23.82,3620,0
+BML_L.US,D,20181026,000000,23.79,23.79,23.43,23.43,10910,0
+BML_L.US,D,20181029,000000,23.45,23.7124,23.45,23.51,6432,0
+BML_L.US,D,20181030,000000,23.61,23.61,23.0601,23.0805,24523,0
+BML_L.US,D,20181031,000000,22.9743,23.164,22.83,22.87,15427,0
+BML_L.US,D,20181101,000000,23.01,23.01,22.41,22.44,28594,0
+BML_L.US,D,20181102,000000,22.51,22.6,22.44,22.48,7909,0
+BML_L.US,D,20181105,000000,22.56,22.6,22.46,22.57,15585,0
+BML_L.US,D,20181106,000000,22.66,22.66,22.3821,22.4,18806,0
+BML_L.US,D,20181107,000000,22.49,22.678,22.42,22.545,10486,0
+BML_L.US,D,20181108,000000,22.498,22.62,22.364,22.4,14202,0
+BML_L.US,D,20181109,000000,22.4,22.4799,22.21,22.26,13879,0
+BML_L.US,D,20181112,000000,22.26,22.3029,22,22.01,13140,0
+BML_L.US,D,20181113,000000,22.244,22.28,21.9731,22.1911,6213,0
+BML_L.US,D,20181114,000000,22.25,22.25,21.9301,22,21825,0
+BML_L.US,D,20181115,000000,21.99,21.99,21.75,21.8578,10630,0
+BML_L.US,D,20181116,000000,21.76,21.8035,21.42,21.5533,19616,0
+BML_L.US,D,20181119,000000,21.25,21.5773,21.03,21.31,19449,0
+BML_L.US,D,20181120,000000,20.86,21.0621,20.43,20.897,51860,0
+BML_L.US,D,20181121,000000,21.1,21.1,20.69,20.72,19463,0
+BML_L.US,D,20181123,000000,20.78,20.8186,20.62,20.73,8315,0
+BML_L.US,D,20181126,000000,20.77,20.83,20.61,20.75,41600,0
+BML_L.US,D,20181127,000000,20.6,21,20.54,20.8,38942,0
+BML_L.US,D,20181128,000000,20.75,20.82,20.5602,20.6,50542,0
+BML_L.US,D,20181129,000000,20.57,20.79,20.15,20.15,48678,0
+BML_L.US,D,20181130,000000,20.1651,20.37,19.48,19.63,81353,0
+BML_L.US,D,20181203,000000,19.71,19.85,19.34,19.37,111680,0
+BML_L.US,D,20181204,000000,19.36,19.53,18.758,18.93,100863,0
+BML_L.US,D,20181206,000000,18.88,19.45,18.6,19.42,121394,0
+BML_L.US,D,20181207,000000,19.65,19.75,19.46,19.65,76362,0
+BML_L.US,D,20181210,000000,19.73,19.74,19.29,19.68,60617,0
+BML_L.US,D,20181211,000000,19.71,19.7335,19.49,19.6,27925,0
+BML_L.US,D,20181212,000000,19.65,20.14,19.575,19.98,68020,0
+BML_L.US,D,20181213,000000,19.86,20,19.41,19.55,45576,0
+BML_L.US,D,20181214,000000,19.6,19.8409,19.35,19.46,72447,0
+BML_L.US,D,20181217,000000,19.47,19.85,19.46,19.55,40136,0
+BML_L.US,D,20181218,000000,19.55,19.55,19.07,19.43,55430,0
+BML_L.US,D,20181219,000000,19.27,19.75,19.27,19.75,58195,0
+BML_L.US,D,20181220,000000,19.5,19.51,19.035,19.44,62170,0
+BML_L.US,D,20181221,000000,19.28,19.3,18.72,19.19,79420,0
+BML_L.US,D,20181224,000000,18.96,19,18.6139,18.8,32348,0
+BML_L.US,D,20181226,000000,18.9298,19.1899,18.8101,18.95,61306,0
+BML_L.US,D,20181227,000000,18.95,19.54,18.8957,19.49,79478,0
+BML_L.US,D,20181228,000000,19.1282,19.9,19.1282,19.89,27955,0
+BML_L.US,D,20181231,000000,20.92,21.04,19.6634,20.92,131448,0
+BML_L.US,D,20190102,000000,20.55,20.83,20.5201,20.76,17110,0
+BML_L.US,D,20190103,000000,20.572,21.26,20.36,21.14,31456,0
+BML_L.US,D,20190104,000000,20.84,21.31,20.71,21.25,23928,0
+BML_L.US,D,20190107,000000,21.25,21.47,20.83,20.84,72674,0
+BML_L.US,D,20190108,000000,20.99,21.0448,20.78,20.82,36034,0
+BML_L.US,D,20190109,000000,20.83,21.3,20.77,21.26,34810,0
+BML_L.US,D,20190110,000000,21.0229,21.19,20.97,21.01,6654,0
+BML_L.US,D,20190111,000000,21.05,21.1901,20.87,20.92,27438,0
+BML_L.US,D,20190114,000000,20.7,20.8783,20.55,20.85,48246,0
+BML_L.US,D,20190115,000000,20.7,20.77,20.57,20.76,48720,0
+BML_L.US,D,20190116,000000,20.68,20.87,20.68,20.72,23924,0
+BML_L.US,D,20190117,000000,20.72,20.87,20.72,20.84,16029,0
+BML_L.US,D,20190118,000000,20.85,21.19,20.78,21.19,53082,0
+BML_L.US,D,20190122,000000,21.16,21.16,20.925,21.12,14677,0
+BML_L.US,D,20190123,000000,21.05,21.1,20.83,21.1,16713,0
+BML_L.US,D,20190124,000000,20.91,21.24,20.91,21.24,22957,0
+BML_L.US,D,20190125,000000,21.26,21.49,21.2,21.42,17719,0
+BML_L.US,D,20190128,000000,21.38,21.38,21.01,21.24,21307,0
+BML_L.US,D,20190129,000000,21.13,21.34,20.91,21.01,33923,0
+BML_L.US,D,20190130,000000,21.02,21.36,21.02,21.32,23374,0
+BML_L.US,D,20190131,000000,21.13,21.29,20.9406,21.06,53332,0
+BML_L.US,D,20190201,000000,20.93,21.105,20.54,20.91,25692,0
+BML_L.US,D,20190204,000000,20.9,20.91,20.6079,20.9,22235,0
+BML_L.US,D,20190205,000000,20.78,20.85,20.44,20.44,60302,0
+BML_L.US,D,20190206,000000,20.44,20.44,20.1,20.32,29773,0
+BML_L.US,D,20190207,000000,20.32,20.435,20.18,20.4,24536,0
+BML_L.US,D,20190208,000000,20.22,20.45,20.195,20.25,14131,0
+BML_L.US,D,20190211,000000,20.44,20.62,20.2656,20.62,23147,0
+BML_L.US,D,20190212,000000,20.54,20.729,20.3401,20.57,43474,0
+BML_L.US,D,20190213,000000,20.55,20.65,20.5,20.6261,22675,0
+BML_L.US,D,20190214,000000,20.48,20.59,20.4304,20.5,15229,0
+BML_L.US,D,20190215,000000,20.56,20.64,20.43,20.606,27243,0
+BML_L.US,D,20190219,000000,20.46,20.78,20.46,20.73,26613,0
+BML_L.US,D,20190220,000000,20.57,20.73,20.5218,20.68,24556,0
+BML_L.US,D,20190221,000000,20.7,20.7,20.62,20.67,15025,0
+BML_L.US,D,20190222,000000,20.72,20.77,20.61,20.74,19011,0
+BML_L.US,D,20190225,000000,20.75,20.96,20.6792,20.85,27749,0
+BML_L.US,D,20190226,000000,20.73,21.38,20.73,21.35,40430,0
+BML_L.US,D,20190227,000000,21.29,21.93,21.2,21.85,55092,0
+BML_L.US,D,20190228,000000,21.85,22.35,21.63,21.63,89463,0
+BML_L.US,D,20190301,000000,21.64,21.64,21.05,21.39,28710,0
+BML_L.US,D,20190304,000000,21.22,21.49,21.14,21.24,22427,0
+BML_L.US,D,20190305,000000,21.24,21.24,21.04,21.24,15195,0
+BML_L.US,D,20190306,000000,21.17,21.2556,20.97,21.13,26844,0
+BML_L.US,D,20190307,000000,21.1,21.1,20.8,21.05,24364,0
+BML_L.US,D,20190308,000000,20.98,21.13,20.8487,21.13,12191,0
+BML_L.US,D,20190311,000000,21.0045,21.17,20.9,21.17,13157,0
+BML_L.US,D,20190312,000000,21.16,21.16,20.985,21.05,13831,0
+BML_L.US,D,20190313,000000,21.0295,21.0593,20.93,20.93,22564,0
+BML_L.US,D,20190314,000000,21.0553,21.07,20.93,21.01,7134,0
+BML_L.US,D,20190315,000000,21.01,21.1401,20.98,20.98,9809,0
+BML_L.US,D,20190318,000000,21,21.0707,20.93,20.93,5385,0
+BML_L.US,D,20190319,000000,20.946,21.0934,20.93,20.97,6211,0
+BML_L.US,D,20190320,000000,20.9737,20.99,20.73,20.74,18399,0
+BML_L.US,D,20190321,000000,20.8139,20.85,20.75,20.75,9452,0
+BML_L.US,D,20190322,000000,20.72,20.72,20.52,20.62,13445,0
+BML_L.US,D,20190325,000000,20.6819,20.7,20.45,20.524,10847,0
+BML_L.US,D,20190326,000000,20.475,20.73,20.475,20.5545,8060,0
+BML_L.US,D,20190327,000000,20.72,21.18,20.56,21.18,49683,0
+BML_L.US,D,20190328,000000,21.17,21.52,21.09,21.52,51832,0
+BML_L.US,D,20190329,000000,21.52,21.52,21,21,97599,0
+BML_L.US,D,20190401,000000,21.01,21.03,20.88,20.96,42165,0
+BML_L.US,D,20190402,000000,21.03,21.03,20.9,20.94,17764,0
+BML_L.US,D,20190403,000000,20.9703,21.08,20.91,21,44542,0
+BML_L.US,D,20190404,000000,20.9307,21.4,20.9307,21.25,14844,0
+BML_L.US,D,20190405,000000,21.35,21.35,21.17,21.19,27982,0
+BML_L.US,D,20190408,000000,21.27,21.28,21.1101,21.16,13943,0
+BML_L.US,D,20190409,000000,21.22,21.22,21.07,21.08,16553,0
+BML_L.US,D,20190410,000000,21.168,21.28,21.1505,21.16,3861,0
+BML_L.US,D,20190411,000000,21.28,21.42,21.22,21.34,34701,0
+BML_L.US,D,20190412,000000,21.42,21.5,21.34,21.5,18367,0
+BML_L.US,D,20190415,000000,21.5,21.63,21.32,21.53,12743,0
+BML_L.US,D,20190416,000000,21.43,21.65,21.43,21.53,15039,0
+BML_L.US,D,20190417,000000,21.5405,21.63,21.4001,21.63,16226,0
+BML_L.US,D,20190418,000000,21.56,21.81,21.56,21.78,13259,0
+BML_L.US,D,20190422,000000,21.58,21.7683,21.58,21.64,12911,0
+BML_L.US,D,20190423,000000,21.64,21.8119,21.64,21.7,10670,0
+BML_L.US,D,20190424,000000,21.68,21.87,21.68,21.81,16269,0
+BML_L.US,D,20190425,000000,21.87,22.1859,21.85,22.04,24604,0
+BML_L.US,D,20190426,000000,22.1594,22.9164,22.1417,22.65,56871,0
+BML_L.US,D,20190429,000000,22.48,22.65,22.36,22.56,53651,0
+BML_L.US,D,20190430,000000,22.125,22.2488,21.9267,21.96,51258,0
+BML_L.US,D,20190501,000000,22,22.1703,21.86,22.1703,41742,0
+BML_L.US,D,20190502,000000,22.08,22.23,21.75,22.03,13187,0
+BML_L.US,D,20190503,000000,22.02,22.1799,22.02,22.05,25421,0
+BML_L.US,D,20190506,000000,22.1674,22.21,22.02,22.02,11780,0
+BML_L.US,D,20190507,000000,21.86,21.97,21.77,21.8,18633,0
+BML_L.US,D,20190508,000000,21.72,21.97,21.7,21.8874,8113,0
+BML_L.US,D,20190509,000000,21.75,21.88,21.6015,21.81,16890,0
+BML_L.US,D,20190510,000000,21.77,22,21.6997,21.86,22268,0
+BML_L.US,D,20190513,000000,21.69,21.8,21.69,21.69,21298,0
+BML_L.US,D,20190514,000000,21.72,21.88,21.65,21.88,16572,0
+BML_L.US,D,20190515,000000,21.72,21.87,21.72,21.84,8335,0
+BML_L.US,D,20190516,000000,21.87,21.9,21.76,21.84,63831,0
+BML_L.US,D,20190517,000000,21.84,21.84,21.74,21.76,2539,0
+BML_L.US,D,20190520,000000,21.78,21.8287,21.68,21.735,21069,0
+BML_L.US,D,20190521,000000,21.81,21.82,21.7101,21.76,30918,0
+BML_L.US,D,20190522,000000,21.82,21.83,21.76,21.79,13304,0
+BML_L.US,D,20190523,000000,21.8,21.88,21.76,21.8597,22017,0
+BML_L.US,D,20190524,000000,21.832,21.95,21.832,21.9,6062,0
+BML_L.US,D,20190528,000000,21.95,21.97,21.8,21.8,9883,0
+BML_L.US,D,20190529,000000,21.88,21.9041,21.8,21.88,28923,0
+BML_L.US,D,20190530,000000,21.82,21.91,21.82,21.82,42248,0
+BML_L.US,D,20190531,000000,21.82,21.82,21.63,21.7,12723,0
+BML_L.US,D,20190603,000000,21.5807,21.6268,21.344,21.39,13284,0
+BML_L.US,D,20190604,000000,21.4,21.58,21.4,21.57,7466,0
+BML_L.US,D,20190605,000000,21.54,21.68,21.54,21.59,13441,0
+BML_L.US,D,20190606,000000,21.45,21.66,21.4,21.57,18539,0
+BML_L.US,D,20190607,000000,21.55,21.65,21.55,21.55,9331,0
+BML_L.US,D,20190610,000000,21.56,21.68,21.53,21.64,25366,0
+BML_L.US,D,20190611,000000,21.61,21.68,21.59,21.63,10188,0
+BML_L.US,D,20190612,000000,21.59,21.75,21.59,21.75,37910,0
+BML_L.US,D,20190613,000000,21.86,21.86,21.59,21.6,26910,0
+BML_L.US,D,20190614,000000,21.67,21.67,21.56,21.56,2789,0
+BML_L.US,D,20190617,000000,21.6292,21.67,21.59,21.6,61502,0
+BML_L.US,D,20190618,000000,21.6287,21.65,21.5965,21.6,31352,0
+BML_L.US,D,20190619,000000,21.6085,21.72,21.6085,21.67,12788,0
+BML_L.US,D,20190620,000000,21.72,21.83,21.64,21.68,29683,0
+BML_L.US,D,20190621,000000,21.8,21.8,21.7,21.7,14866,0
+BML_L.US,D,20190624,000000,21.69,21.79,21.6813,21.75,24077,0
+BML_L.US,D,20190625,000000,21.81,21.81,21.75,21.75,13693,0
+BML_L.US,D,20190626,000000,21.7101,21.81,21.7101,21.8,19260,0
+BML_L.US,D,20190627,000000,21.79,21.8,21.71,21.71,29000,0
+BML_L.US,D,20190628,000000,21.75,21.8,21.5,21.5,58251,0
+BML_L.US,D,20190701,000000,21.54,21.7,21.5,21.59,19630,0
+BML_L.US,D,20190702,000000,21.6099,21.707,21.55,21.6,34684,0
+BML_L.US,D,20190703,000000,21.7,21.74,21.6467,21.6624,21723,0
+BML_L.US,D,20190705,000000,21.69,21.69,21.59,21.6,14704,0
+BML_L.US,D,20190708,000000,21.64,21.71,21.6019,21.68,17288,0
+BML_L.US,D,20190709,000000,21.6615,21.78,21.6601,21.68,37423,0
+BML_L.US,D,20190710,000000,21.7799,21.78,21.7107,21.77,10895,0
+BML_L.US,D,20190711,000000,21.75,21.85,21.7139,21.83,25093,0
+BML_L.US,D,20190712,000000,21.83,21.84,21.7501,21.8,12524,0
+BML_L.US,D,20190715,000000,21.82,21.82,21.72,21.73,18871,0
+BML_L.US,D,20190716,000000,21.72,21.81,21.72,21.77,24676,0
+BML_L.US,D,20190717,000000,21.75,21.82,21.75,21.78,14422,0
+BML_L.US,D,20190718,000000,21.79,21.82,21.75,21.76,61067,0
+BML_L.US,D,20190719,000000,21.867,21.93,21.71,21.76,30006,0
+BML_L.US,D,20190722,000000,21.82,21.87,21.8,21.82,17762,0
+BML_L.US,D,20190723,000000,21.8,21.8699,21.75,21.83,34413,0
+BML_L.US,D,20190724,000000,21.92,21.9299,21.76,21.78,53136,0
+BML_L.US,D,20190725,000000,21.91,21.91,21.8,21.85,18387,0
+BML_L.US,D,20190726,000000,21.88,21.98,21.85,21.95,64551,0
+BML_L.US,D,20190729,000000,22.01,22.08,21.96,22.02,59689,0
+BML_L.US,D,20190730,000000,22.01,22.12,22,22.08,38739,0
+BML_L.US,D,20190731,000000,21.85,21.918,21.78,21.82,57156,0
+BML_L.US,D,20190801,000000,21.82,21.998,21.78,21.84,93189,0
+BML_L.US,D,20190802,000000,21.9007,21.9185,21.72,21.81,28841,0
+BML_L.US,D,20190805,000000,21.55,21.74,21.55,21.67,50705,0
+BML_L.US,D,20190806,000000,21.67,21.81,21.5913,21.81,39015,0
+BML_L.US,D,20190807,000000,21.74,21.83,21.6654,21.775,53015,0
+BML_L.US,D,20190808,000000,21.81,21.86,21.7835,21.86,14893,0
+BML_L.US,D,20190809,000000,21.86,21.9,21.76,21.9,33778,0
+BML_L.US,D,20190812,000000,21.76,21.9896,21.76,21.92,53378,0
+BML_L.US,D,20190813,000000,21.99,22.08,21.9,22,71616,0
+BML_L.US,D,20190814,000000,21.98,22.0444,21.86,21.98,37778,0
+BML_L.US,D,20190815,000000,21.98,22.1699,21.8812,22.09,49277,0
+BML_L.US,D,20190816,000000,22.1,22.1,22.05,22.08,32999,0
+BML_L.US,D,20190819,000000,22.08,22.1547,22,22.08,35951,0
+BML_L.US,D,20190820,000000,22.02,22.28,22.02,22.21,28335,0
+BML_L.US,D,20190821,000000,22.28,22.33,22.18,22.2097,37553,0
+BML_L.US,D,20190822,000000,22.18,22.35,22.18,22.35,36885,0
+BML_L.US,D,20190823,000000,22.35,22.35,22.2,22.2,25351,0
+BML_L.US,D,20190826,000000,22.16,22.29,22.15,22.29,30147,0
+BML_L.US,D,20190827,000000,22.21,22.3,22.17,22.27,44411,0
+BML_L.US,D,20190828,000000,22.22,22.34,22.19,22.25,79456,0
+BML_L.US,D,20190829,000000,22.25,22.41,22.25,22.36,54130,0
+BML_L.US,D,20190830,000000,22.33,22.41,22.22,22.41,120639,0
+BML_L.US,D,20190903,000000,22.37,22.469,22.15,22.3244,58840,0
+BML_L.US,D,20190904,000000,22.34,22.43,22.3,22.39,65362,0
+BML_L.US,D,20190905,000000,22.4,22.53,22.36,22.48,58211,0
+BML_L.US,D,20190906,000000,22.5,22.6594,22.5,22.57,56716,0
+BML_L.US,D,20190909,000000,22.61,22.65,22.58,22.6368,89428,0
+BML_L.US,D,20190910,000000,22.69,22.69,22.49,22.56,48170,0
+BML_L.US,D,20190911,000000,22.56,22.8371,22.56,22.69,120414,0
+BML_L.US,D,20190912,000000,22.84,23.07,22.7893,22.96,124362,0
+BML_L.US,D,20190913,000000,23,23,22.6,22.88,45507,0
+BML_L.US,D,20190916,000000,22.93,22.93,22.69,22.77,21090,0
+BML_L.US,D,20190917,000000,22.85,22.9,22.59,22.8,23866,0
+BML_L.US,D,20190918,000000,22.92,22.92,22.84,22.89,24865,0
+BML_L.US,D,20190919,000000,22.97,23.1799,22.97,23,47831,0
+BML_L.US,D,20190920,000000,23.1,23.19,23.03,23.05,28325,0
+BML_L.US,D,20190923,000000,23.16,23.16,23.025,23.0983,28166,0
+BML_L.US,D,20190924,000000,23.1289,23.15,22.99,23.01,40197,0
+BML_L.US,D,20190925,000000,23.03,23.14,23.01,23.01,44622,0
+BML_L.US,D,20190926,000000,23.05,23.11,22.9432,22.98,44644,0
+BML_L.US,D,20190927,000000,23.03,23.03,22.69,22.77,83741,0
+BML_L.US,D,20190930,000000,22.78,22.78,22.37,22.37,451569,0
+BML_L.US,D,20191001,000000,22.46,22.47,22.195,22.33,90505,0
+BML_L.US,D,20191002,000000,22.26,22.31,22.105,22.2788,103052,0
+BML_L.US,D,20191003,000000,22.29,22.4,22.2454,22.35,37130,0
+BML_L.US,D,20191004,000000,22.36,22.52,22.35,22.43,59343,0
+BML_L.US,D,20191007,000000,22.42,22.46,22.33,22.45,38894,0
+BML_L.US,D,20191008,000000,22.43,22.54,22.35,22.45,49253,0
+BML_L.US,D,20191009,000000,22.4991,22.52,22.43,22.43,17326,0
+BML_L.US,D,20191010,000000,22.4422,22.47,22.43,22.43,22506,0
+BML_L.US,D,20191011,000000,22.43,22.6,22.43,22.59,52007,0
+BML_L.US,D,20191014,000000,22.56,22.67,22.56,22.6699,20567,0
+BML_L.US,D,20191015,000000,22.7,22.77,22.67,22.72,53504,0
+BML_L.US,D,20191016,000000,22.72,22.85,22.72,22.78,80347,0
+BML_L.US,D,20191017,000000,22.78,22.88,22.73,22.79,86450,0
+BML_L.US,D,20191018,000000,22.8,22.87,22.66,22.84,96961,0
+BML_L.US,D,20191021,000000,22.86,22.9,22.81,22.83,60551,0
+BML_L.US,D,20191022,000000,22.92,22.99,22.8665,22.93,79512,0
+BML_L.US,D,20191023,000000,22.95,23.18,22.93,23.1,48975,0
+BML_L.US,D,20191024,000000,23.07,23.1313,23.0228,23.12,19339,0
+BML_L.US,D,20191025,000000,23.1,23.45,23.1,23.3833,36131,0
+BML_L.US,D,20191028,000000,23.35,23.44,23.2465,23.43,42093,0
+BML_L.US,D,20191029,000000,23.43,23.55,23.361,23.45,54426,0
+BML_L.US,D,20191030,000000,23.5,23.59,23.36,23.44,50229,0
+BML_L.US,D,20191031,000000,23.14,23.195,22.84,22.84,297380,0
+BML_L.US,D,20191101,000000,22.91,22.97,22.81,22.86,41616,0
+BML_L.US,D,20191104,000000,22.83,23.0809,22.83,23.04,40829,0
+BML_L.US,D,20191105,000000,23.05,23.08,22.88,22.97,37936,0
+BML_L.US,D,20191106,000000,23,23.15,22.98,23.01,38920,0
+BML_L.US,D,20191107,000000,23.03,23.12,23.01,23.1,38548,0
+BML_L.US,D,20191108,000000,23.08,23.165,23.0601,23.14,40344,0
+BML_L.US,D,20191111,000000,23.32,23.32,23.11,23.2,33510,0
+BML_L.US,D,20191112,000000,23.04,23.13,23.02,23.04,28322,0
+BML_L.US,D,20191113,000000,23.05,23.18,23.05,23.08,26668,0
+BML_L.US,D,20191114,000000,23.106,23.28,23.106,23.2,45871,0
+BML_L.US,D,20191115,000000,23.25,23.25,23.2041,23.22,26450,0
+BML_L.US,D,20191118,000000,23.12,23.44,23.105,23.42,49175,0
+BML_L.US,D,20191119,000000,23.45,23.45,23.23,23.42,25308,0
+BML_L.US,D,20191120,000000,23.42,23.45,23.31,23.445,22415,0
+BML_L.US,D,20191121,000000,23.48,23.68,23.31,23.31,44797,0
+BML_L.US,D,20191122,000000,23.48,23.48,23.23,23.38,45776,0
+BML_L.US,D,20191125,000000,23.29,23.43,23.29,23.37,20543,0
+BML_L.US,D,20191126,000000,23.33,23.48,23.33,23.37,25730,0
+BML_L.US,D,20191127,000000,23.5,23.5,23.382,23.41,11581,0
+BML_L.US,D,20191129,000000,23.39,23.41,23.39,23.41,9573,0
+BML_L.US,D,20191202,000000,23.41,23.41,23.08,23.218,19980,0
+BML_L.US,D,20191203,000000,23.28,23.35,23.13,23.3,25383,0
+BML_L.US,D,20191204,000000,23.38,23.61,23.25,23.5019,34164,0
+BML_L.US,D,20191205,000000,23.48,23.67,23.4614,23.4614,23513,0
+BML_L.US,D,20191206,000000,23.45,23.65,23.45,23.53,13272,0
+BML_L.US,D,20191209,000000,23.46,23.6812,23.46,23.62,17350,0
+BML_L.US,D,20191210,000000,23.73,23.8,23.68,23.725,22633,0
+BML_L.US,D,20191211,000000,23.68,23.99,23.68,23.99,37168,0
+BML_L.US,D,20191212,000000,24,24.03,23.81,23.911,22662,0
+BML_L.US,D,20191213,000000,23.91,24.02,23.85,24.02,25291,0
+BML_L.US,D,20191216,000000,24.02,24.14,23.89,23.9956,36219,0
+BML_L.US,D,20191217,000000,24,24.19,24,24.0301,27054,0
+BML_L.US,D,20191218,000000,24.03,24.22,24.03,24.22,10423,0
+BML_L.US,D,20191219,000000,24.16,24.3109,24.16,24.2652,25224,0
+BML_L.US,D,20191220,000000,24.42,24.52,24.25,24.5184,17548,0
+BML_L.US,D,20191223,000000,24.4,24.829,24.4,24.67,23560,0
+BML_L.US,D,20191224,000000,24.477,24.75,24.477,24.723,11414,0
+BML_L.US,D,20191226,000000,24.6838,24.6917,24.35,24.39,35013,0
+BML_L.US,D,20191227,000000,24.41,24.41,24.28,24.3387,19973,0
+BML_L.US,D,20191230,000000,24.32,24.32,24.11,24.2,26427,0
+BML_L.US,D,20191231,000000,24.12,24.28,24.02,24.07,33824,0
+BML_L.US,D,20200102,000000,24.03,24.4,24.02,24.28,29765,0
+BML_L.US,D,20200103,000000,24.3,24.46,24.3,24.35,23554,0
+BML_L.US,D,20200106,000000,24.39,24.51,24.31,24.455,31636,0
+BML_L.US,D,20200107,000000,24.38,24.58,24.26,24.26,21174,0
+BML_L.US,D,20200108,000000,24.3556,24.56,24.35,24.4,36201,0
+BML_L.US,D,20200109,000000,24.3,24.52,24.3,24.47,32792,0
+BML_L.US,D,20200110,000000,24.4,24.5501,24.36,24.49,21242,0
+BML_L.US,D,20200113,000000,24.43,24.65,24.43,24.56,20322,0
+BML_L.US,D,20200114,000000,24.51,24.63,24.51,24.63,18206,0
+BML_L.US,D,20200115,000000,24.63,24.64,24.5049,24.64,12110,0
+BML_L.US,D,20200116,000000,24.66,24.7,24.45,24.55,33358,0
+BML_L.US,D,20200117,000000,24.55,24.65,24.26,24.32,19709,0
+BML_L.US,D,20200121,000000,24.3,24.4485,24.2972,24.3778,34534,0
+BML_L.US,D,20200122,000000,24.27,24.38,24.2,24.25,33178,0
+BML_L.US,D,20200123,000000,24.22,24.32,24.16,24.26,25573,0
+BML_L.US,D,20200124,000000,24.28,24.344,24.22,24.3335,31571,0
+BML_L.US,D,20200127,000000,24.27,24.36,24.205,24.305,17830,0
+BML_L.US,D,20200128,000000,24.34,24.4535,24.27,24.44,20090,0
+BML_L.US,D,20200129,000000,24.37,24.7,24.37,24.7,19959,0
+BML_L.US,D,20200130,000000,24.48,24.57,24.26,24.57,52477,0
+BML_L.US,D,20200131,000000,24.57,24.78,24.5,24.73,126067,0
+BML_L.US,D,20200203,000000,24.62,24.79,24.45,24.74,55080,0
+BML_L.US,D,20200204,000000,24.61,24.8,24.61,24.755,22179,0
+BML_L.US,D,20200205,000000,24.75,24.75,24.7,24.75,14599,0
+BML_L.US,D,20200206,000000,24.67,24.737,24.6172,24.73,33102,0
+BML_L.US,D,20200207,000000,24.715,24.81,24.64,24.792,31949,0
+BML_L.US,D,20200210,000000,24.75,24.85,24.6608,24.83,26185,0
+BML_L.US,D,20200211,000000,24.83,24.85,24.713,24.8,15689,0
+BML_L.US,D,20200212,000000,24.7818,24.85,24.75,24.85,8811,0
+BML_L.US,D,20200213,000000,24.76,24.85,24.76,24.79,15515,0
+BML_L.US,D,20200214,000000,24.8,24.963,24.8,24.875,22072,0
+BML_L.US,D,20200218,000000,24.82,24.9014,24.6472,24.8,28337,0
+BML_L.US,D,20200219,000000,24.84,24.88,24.52,24.52,25738,0
+BML_L.US,D,20200220,000000,24.72,24.72,24.56,24.6509,23190,0
+BML_L.US,D,20200221,000000,24.77,24.87,24.55,24.59,28185,0
+BML_L.US,D,20200224,000000,24.49,24.69,24.42,24.45,25160,0
+BML_L.US,D,20200225,000000,24.45,24.4788,23.51,23.6,72846,0
+BML_L.US,D,20200226,000000,23.49,23.86,23.49,23.81,41259,0
+BML_L.US,D,20200227,000000,23.5,23.59,23.11,23.35,47168,0
+BML_L.US,D,20200228,000000,23.04,23.5,23.04,23.21,81433,0
+BML_L.US,D,20200302,000000,23.5,23.84,23.308,23.76,26471,0
+BML_L.US,D,20200303,000000,23.8,24.6,23.8,24.38,58691,0
+BML_L.US,D,20200304,000000,24.57,24.78,24.38,24.75,28697,0
+BML_L.US,D,20200305,000000,24.61,24.7362,24.23,24.439,16173,0
+BML_L.US,D,20200306,000000,23.9,24.37,23.89,24.15,20580,0
+BML_L.US,D,20200309,000000,23.19,23.7599,22.79,22.98,44218,0
+BML_L.US,D,20200310,000000,23.26,23.4894,22.82,23,22422,0
+BML_L.US,D,20200311,000000,22.75,22.8865,21.91,22,51729,0
+BML_L.US,D,20200312,000000,21.25,21.25,19.96,20.57,118734,0
+BML_L.US,D,20200313,000000,20.81,21.3,20.51,21.15,41046,0
+BML_L.US,D,20200316,000000,20.16,20.5909,19.5114,19.66,33378,0
+BML_L.US,D,20200317,000000,19.52,19.96,18.97,18.97,82703,0
+BML_L.US,D,20200318,000000,18.8,19.0324,16.48,17.33,109178,0
+BML_L.US,D,20200319,000000,16.83,17.95,16.097,17.42,107219,0
+BML_L.US,D,20200320,000000,17.63,18.57,17,17.5,72170,0
+BML_L.US,D,20200323,000000,17.81,17.81,15.95,16.66,99001,0
+BML_L.US,D,20200324,000000,17.16,19.37,17.16,18.09,67730,0
+BML_L.US,D,20200325,000000,18.09,20.79,18.09,19.75,53030,0
+BML_L.US,D,20200326,000000,20,21.12,20,21.12,41830,0
+BML_L.US,D,20200327,000000,20.25,20.5423,19.85,20.26,19573,0
+BML_L.US,D,20200330,000000,20.13,20.44,19.97,20.4,14156,0
+BML_L.US,D,20200331,000000,20.4,20.5,19.9799,20.15,16461,0
+BML_L.US,D,20200401,000000,19.8,19.83,18.66,18.6633,35025,0
+BML_L.US,D,20200402,000000,18.5,19.3123,18.5,19,38283,0
+BML_L.US,D,20200403,000000,19,19.05,18.7,18.9058,25598,0
+BML_L.US,D,20200406,000000,19,19.9683,18.95,19.752,27980,0
+BML_L.US,D,20200407,000000,19.95,20.43,19.7969,20,47366,0
+BML_L.US,D,20200408,000000,20,20.6161,19.78,20.05,34350,0
+BML_L.US,D,20200409,000000,19.91,21,19.91,20.81,67150,0
+BML_L.US,D,20200413,000000,21.31,21.31,20.01,20.68,39116,0
+BML_L.US,D,20200414,000000,21.1,21.59,20.86,20.86,33166,0
+BML_L.US,D,20200415,000000,20.36,21.09,19.7,20.96,50878,0
+BML_L.US,D,20200416,000000,21.05,21.05,20.68,20.97,42891,0
+BML_L.US,D,20200417,000000,20.9873,21.4,20.9332,21.29,70088,0
+BML_L.US,D,20200420,000000,20.79,21.2005,20.79,21.0669,32275,0
+BML_L.US,D,20200421,000000,21.05,21.32,20.62,20.97,38567,0
+BML_L.US,D,20200422,000000,21.2501,21.34,21,21.1,29141,0
+BML_L.US,D,20200423,000000,20.81,21.29,20.81,21.24,16204,0
+BML_L.US,D,20200424,000000,21.08,21.4,21.08,21.2049,24580,0
+BML_L.US,D,20200427,000000,21.2001,21.35,21.2,21.2,28085,0
+BML_L.US,D,20200428,000000,21.44,21.44,21.15,21.15,24486,0
+BML_L.US,D,20200429,000000,21.42,21.42,21.08,21.2471,53388,0
+BML_L.US,D,20200430,000000,21.15,21.39,21.05,21.08,93704,0
+BML_L.US,D,20200501,000000,20.91,21.15,20.72,20.74,67764,0
+BML_L.US,D,20200504,000000,20.67,21.04,20.67,20.85,17999,0
+BML_L.US,D,20200505,000000,21.04,21.04,20.51,20.573,70174,0
+BML_L.US,D,20200506,000000,20.84,20.84,20.58,20.74,51045,0
+BML_L.US,D,20200507,000000,20.85,21.05,20.75,21,26997,0
+BML_L.US,D,20200508,000000,21.15,21.15,20.86,21.01,39574,0
+BML_L.US,D,20200511,000000,21,21.43,20.901,21.31,99690,0
+BML_L.US,D,20200512,000000,21.4,21.5276,21.22,21.27,66933,0
+BML_L.US,D,20200513,000000,21.08,21.29,20.85,21.025,25483,0
+BML_L.US,D,20200514,000000,20.75,20.94,20.5811,20.914,50580,0
+BML_L.US,D,20200515,000000,20.795,20.9,20.62,20.9,21753,0
+BML_L.US,D,20200518,000000,21.1,21.49,21.04,21.32,24772,0
+BML_L.US,D,20200519,000000,21.34,21.34,21.13,21.2512,27980,0
+BML_L.US,D,20200520,000000,21.33,21.33,21.17,21.17,22812,0
+BML_L.US,D,20200521,000000,21.27,21.35,21.11,21.3,86191,0
+BML_L.US,D,20200522,000000,21.24,21.38,20.92,21.32,61791,0
+BML_L.US,D,20200526,000000,21.48,21.7276,21.34,21.46,30399,0
+BML_L.US,D,20200527,000000,21.67,21.71,21.31,21.6,40543,0
+BML_L.US,D,20200528,000000,21.69,21.92,21.64,21.9,32855,0
+BML_L.US,D,20200529,000000,21.74,21.96,21.74,21.76,21139,0
+BML_L.US,D,20200601,000000,21.97,22.3,21.84,21.9109,23292,0
+BML_L.US,D,20200602,000000,21.92,22.09,21.92,22.07,17567,0
+BML_L.US,D,20200603,000000,22.21,22.43,22.11,22.43,21883,0
+BML_L.US,D,20200604,000000,22.48,22.58,22.38,22.49,16429,0
+BML_L.US,D,20200605,000000,22.42,23,22.42,22.84,32152,0
+BML_L.US,D,20200608,000000,22.91,22.97,22.7,22.91,21761,0
+BML_L.US,D,20200609,000000,22.89,22.89,22.61,22.63,29379,0
+BML_L.US,D,20200610,000000,22.684,22.7287,22.43,22.6,25542,0
+BML_L.US,D,20200611,000000,22.31,22.54,21.9,22.04,52932,0
+BML_L.US,D,20200612,000000,21.94,22.3118,21.83,21.83,22881,0
+BML_L.US,D,20200615,000000,21.6,21.89,21.6,21.76,16689,0
+BML_L.US,D,20200616,000000,22.18,22.18,21.8701,22.025,35621,0
+BML_L.US,D,20200617,000000,22.09,22.25,21.98,22.016,24696,0
+BML_L.US,D,20200618,000000,22.02,22.25,22,22.25,36666,0
+BML_L.US,D,20200619,000000,22.08,22.34,22.02,22.16,22877,0
+BML_L.US,D,20200622,000000,22.01,22.28,21.94,22.1,48195,0
+BML_L.US,D,20200623,000000,22.11,22.25,22.11,22.17,16754,0
+BML_L.US,D,20200624,000000,22.0205,22.17,21.95,22.17,22580,0
+BML_L.US,D,20200625,000000,22.17,22.18,22.05,22.07,21953,0
+BML_L.US,D,20200626,000000,22.06,22.096,21.91,21.9698,28019,0
+BML_L.US,D,20200629,000000,21.94,22.035,21.85,21.88,24422,0
+BML_L.US,D,20200630,000000,22.07,22.07,21.69,21.84,33895,0
+BML_L.US,D,20200701,000000,21.8,21.945,21.646,21.82,27820,0
+BML_L.US,D,20200702,000000,21.91,22.04,21.82,22.04,9951,0
+BML_L.US,D,20200706,000000,22.04,22.1734,21.9908,22.08,26330,0
+BML_L.US,D,20200707,000000,22.04,22.2,22.01,22.2,11587,0
+BML_L.US,D,20200708,000000,22.2,22.33,22.0505,22.25,41786,0
+BML_L.US,D,20200709,000000,22.33,22.33,22.1897,22.32,21369,0
+BML_L.US,D,20200710,000000,22.3199,22.53,22.3,22.53,7493,0
+BML_L.US,D,20200713,000000,22.5,22.5949,22.34,22.365,21403,0
+BML_L.US,D,20200714,000000,22.28,22.49,22.28,22.42,24054,0
+BML_L.US,D,20200715,000000,22.36,22.61,22.36,22.57,20302,0
+BML_L.US,D,20200716,000000,22.55,22.84,22.5,22.83,12984,0
+BML_L.US,D,20200717,000000,22.84,23.064,22.8108,23.05,22814,0
+BML_L.US,D,20200720,000000,23.1,23.39,23.1,23.35,40270,0
+BML_L.US,D,20200721,000000,23.44,23.44,23.32,23.4,16505,0
+BML_L.US,D,20200722,000000,23.44,23.44,23.32,23.3927,49850,0
+BML_L.US,D,20200723,000000,23.31,23.45,23.31,23.45,30705,0
+BML_L.US,D,20200724,000000,23.42,23.45,23.35,23.43,19448,0
+BML_L.US,D,20200727,000000,23.46,23.6,23.4,23.45,36945,0
+BML_L.US,D,20200728,000000,23.4565,23.49,23.33,23.4104,28868,0
+BML_L.US,D,20200729,000000,23.47,23.67,23.46,23.59,36202,0
+BML_L.US,D,20200730,000000,23.37,23.37,23.2,23.31,28452,0
+BML_L.US,D,20200731,000000,23.3,23.44,23.26,23.42,35312,0
+BML_L.US,D,20200803,000000,23.37,23.45,23.35,23.3738,45321,0
+BML_L.US,D,20200804,000000,23.48,23.48,23.36,23.43,24882,0
+BML_L.US,D,20200805,000000,23.38,23.65,23.38,23.6,45217,0
+BML_L.US,D,20200806,000000,23.64,23.79,23.64,23.65,42237,0
+BML_L.US,D,20200807,000000,23.77,24.035,23.75,23.98,34753,0
+BML_L.US,D,20200810,000000,23.95,24.25,23.95,24.25,67702,0
+BML_L.US,D,20200811,000000,24.11,24.2141,23.8,23.86,46561,0
+BML_L.US,D,20200812,000000,23.99,24.18,23.94,24.0405,43925,0
+BML_L.US,D,20200813,000000,24.07,24.19,23.9701,24.07,32012,0
+BML_L.US,D,20200814,000000,24.18,24.18,23.95,24.08,27375,0
+BML_L.US,D,20200817,000000,24.11,24.2,24.04,24.1448,25019,0
+BML_L.US,D,20200818,000000,24.16,24.39,24.1434,24.39,26132,0
+BML_L.US,D,20200819,000000,24.3,24.49,24.261,24.3679,23483,0
+BML_L.US,D,20200820,000000,24.34,24.49,24.22,24.3219,26853,0
+BML_L.US,D,20200821,000000,24.36,24.41,24.26,24.37,27156,0
+BML_L.US,D,20200824,000000,24.37,24.4579,24.22,24.32,31827,0
+BML_L.US,D,20200825,000000,24.37,24.41,24.13,24.195,55986,0
+BML_L.US,D,20200826,000000,24.27,24.33,24.14,24.25,59399,0
+BML_L.US,D,20200827,000000,24.3,24.35,24.12,24.19,23136,0
+BML_L.US,D,20200828,000000,24.27,24.28,24.1201,24.25,30314,0
+BML_L.US,D,20200831,000000,24.3,24.36,24.24,24.34,24056,0
+BML_L.US,D,20200901,000000,24.3304,24.5,24.309,24.5,49639,0
+BML_L.US,D,20200902,000000,24.5,24.69,24.41,24.68,24942,0
+BML_L.US,D,20200903,000000,24.65,24.65,24.4411,24.5,21117,0
+BML_L.US,D,20200904,000000,24.5,24.5754,24.37,24.38,22966,0
+BML_L.US,D,20200908,000000,24.3,24.3586,24.25,24.27,22209,0
+BML_L.US,D,20200909,000000,24.29,24.4,24.29,24.39,34518,0
+BML_L.US,D,20200910,000000,24.4,24.78,24.4,24.59,56288,0
+BML_L.US,D,20200911,000000,24.6,24.76,24.52,24.58,22024,0
+BML_L.US,D,20200914,000000,24.55,24.6464,24.505,24.54,26935,0
+BML_L.US,D,20200915,000000,24.61,24.65,24.44,24.49,32967,0
+BML_L.US,D,20200916,000000,24.56,24.68,24.55,24.6656,24164,0
+BML_L.US,D,20200917,000000,24.5885,24.667,24.445,24.47,61809,0
+BML_L.US,D,20200918,000000,24.46,24.4606,24.37,24.435,14812,0
+BML_L.US,D,20200921,000000,24.295,24.35,24.14,24.32,44610,0
+BML_L.US,D,20200922,000000,24.39,24.54,24.27,24.53,56637,0
+BML_L.US,D,20200923,000000,24.5,24.7,24.14,24.27,41322,0
+BML_L.US,D,20200924,000000,24.325,24.57,24.24,24.43,59335,0
+BML_L.US,D,20200925,000000,24.49,24.9,24.41,24.85,72785,0
+BML_L.US,D,20200928,000000,24.85,24.9,24.79,24.87,44912,0
+BML_L.US,D,20200929,000000,24.8,25.184,24.8,25.04,52321,0
+BML_L.US,D,20200930,000000,25.1,25.1,24.81,24.95,44536,0
+BML_L.US,D,20201001,000000,24.9,25,24.85,25,26456,0
+BML_L.US,D,20201002,000000,24.97,25.09,24.87,25.01,29133,0
+BML_L.US,D,20201005,000000,24.95,25.14,24.95,25.12,30435,0
+BML_L.US,D,20201006,000000,25.14,25.19,24.97,25.05,41571,0
+BML_L.US,D,20201007,000000,25,25.085,24.89,25.01,47603,0
+BML_L.US,D,20201008,000000,25.06,25.07,24.96,24.96,18107,0
+BML_L.US,D,20201009,000000,25.1,25.1,24.93,25.065,28092,0
+BML_L.US,D,20201012,000000,24.99,25.1,24.96,24.96,15041,0
+BML_L.US,D,20201013,000000,24.9686,25.04,24.94,25.04,19521,0
+BML_L.US,D,20201014,000000,25.0316,25.0341,24.72,24.84,39395,0
+BML_L.US,D,20201015,000000,24.74,24.8795,24.72,24.73,30830,0
+BML_L.US,D,20201016,000000,24.74,24.91,24.74,24.81,16557,0
+BML_L.US,D,20201019,000000,24.92,24.93,24.77,24.8,31817,0
+BML_L.US,D,20201020,000000,24.87,25.05,24.86,25.0265,42027,0
+BML_L.US,D,20201021,000000,25.03,25.06,24.8906,24.93,39959,0
+BML_L.US,D,20201022,000000,24.99,25,24.89,24.8999,36966,0
+BML_L.US,D,20201023,000000,24.93,24.99,24.89,24.99,18091,0
+BML_L.US,D,20201026,000000,24.9,24.95,24.8,24.92,17098,0
+BML_L.US,D,20201027,000000,24.96,24.9888,24.87,24.95,15283,0
+BML_L.US,D,20201028,000000,24.89,24.9,24.67,24.67,32177,0
+BML_L.US,D,20201029,000000,24.54,24.69,24.4127,24.44,17403,0
+BML_L.US,D,20201030,000000,24.31,24.65,24.2499,24.61,50350,0
+BML_L.US,D,20201102,000000,24.65,24.88,24.6,24.68,13849,0
+BML_L.US,D,20201103,000000,24.62,24.88,24.61,24.7,15681,0
+BML_L.US,D,20201104,000000,24.9,24.9896,24.85,24.93,14891,0
+BML_L.US,D,20201105,000000,24.87,24.9606,24.8,24.93,24306,0
+BML_L.US,D,20201106,000000,24.94,24.94,24.73,24.75,17028,0
+BML_L.US,D,20201109,000000,24.97,25,24.847,24.92,20400,0
+BML_L.US,D,20201110,000000,24.97,24.97,24.8012,24.85,25742,0
+BML_L.US,D,20201111,000000,24.905,24.905,24.76,24.77,19530,0
+BML_L.US,D,20201112,000000,24.7,24.885,24.6,24.6,31244,0
+BML_L.US,D,20201113,000000,24.76,24.92,24.76,24.8,27795,0
+BML_L.US,D,20201116,000000,24.74,25,24.71,24.95,102165,0
+BML_L.US,D,20201117,000000,24.95,25.03,24.84,24.93,40624,0
+BML_L.US,D,20201118,000000,24.93,25.0201,24.83,24.8304,12741,0
+BML_L.US,D,20201119,000000,24.8312,25,24.8312,24.93,15949,0
+BML_L.US,D,20201120,000000,24.9,24.94,24.8,24.82,33747,0
+BML_L.US,D,20201123,000000,24.93,24.93,24.8222,24.83,23851,0
+BML_L.US,D,20201124,000000,24.83,24.92,24.81,24.81,33929,0
+BML_L.US,D,20201125,000000,24.81,24.9,24.81,24.9,22118,0
+BML_L.US,D,20201127,000000,24.84,24.8517,24.8,24.82,12825,0
+BML_L.US,D,20201130,000000,24.85,24.86,24.57,24.6,111294,0
+BML_L.US,D,20201201,000000,24.75,24.8005,24.6991,24.75,32961,0
+BML_L.US,D,20201202,000000,24.7,24.8073,24.68,24.8,31987,0
+BML_L.US,D,20201203,000000,24.8,24.92,24.8,24.87,34858,0
+BML_L.US,D,20201204,000000,24.88,24.93,24.87,24.93,15456,0
+BML_L.US,D,20201207,000000,24.93,24.93,24.85,24.9,19658,0
+BML_L.US,D,20201208,000000,24.91,24.9575,24.9,24.95,21141,0
+BML_L.US,D,20201209,000000,24.95,24.99,24.9,24.93,26084,0
+BML_L.US,D,20201210,000000,24.9381,24.97,24.9,24.92,23820,0
+BML_L.US,D,20201211,000000,24.92,24.96,24.92,24.95,28556,0
+BML_L.US,D,20201214,000000,24.97,25,24.97,24.9901,18012,0
+BML_L.US,D,20201215,000000,24.99,25.05,24.95,25.04,38552,0
+BML_L.US,D,20201216,000000,25.01,25.05,25,25.04,17883,0
+BML_L.US,D,20201217,000000,25.05,25.06,25.02,25.05,27139,0
+BML_L.US,D,20201218,000000,25.035,25.07,25,25.05,33883,0
+BML_L.US,D,20201221,000000,25.03,25.1,24.99,25.01,58006,0
+BML_L.US,D,20201222,000000,25.01,25.0709,24.88,24.88,56556,0
+BML_L.US,D,20201223,000000,24.88,24.95,24.77,24.78,52396,0
+BML_L.US,D,20201224,000000,24.8,24.92,24.79,24.85,46596,0
+BML_L.US,D,20201228,000000,24.95,25.05,24.9,24.98,56994,0
+BML_L.US,D,20201229,000000,24.95,24.9867,24.93,24.96,38154,0
+BML_L.US,D,20201230,000000,24.9678,25.1,24.9678,25.1,24669,0
+BML_L.US,D,20201231,000000,25.01,25.09,24.99,24.99,87532,0
+BML_L.US,D,20210104,000000,25.09,25.09,24.96,24.96,127711,0
+BML_L.US,D,20210105,000000,24.96,25.07,24.95,25.03,88712,0
+BML_L.US,D,20210106,000000,25,25.0109,24.8,24.9,91100,0
+BML_L.US,D,20210107,000000,24.97,25,24.78,24.94,48932,0
+BML_L.US,D,20210108,000000,24.94,24.9772,24.92,24.944,16913,0
+BML_L.US,D,20210111,000000,24.98,24.98,24.79,24.83,18283,0
+BML_L.US,D,20210112,000000,24.75,24.75,24.5,24.64,100826,0
+BML_L.US,D,20210113,000000,24.87,25.08,24.87,25.04,13974,0
+BML_L.US,D,20210114,000000,25.1,25.1,25,25.06,30644,0
+BML_L.US,D,20210115,000000,25.03,25.03,24.98,24.98,36789,0
+BML_L.US,D,20210119,000000,25.01,25.0422,24.98,25.03,25939,0
+BML_L.US,D,20210120,000000,25.09,25.1,24.98,25.09,20326,0
+BML_L.US,D,20210121,000000,25.03,25.1,24.87,24.88,128089,0
+BML_L.US,D,20210122,000000,24.82,25.02,24.82,24.95,50790,0
+BML_L.US,D,20210125,000000,24.95,25.104,24.95,24.99,37741,0
+BML_L.US,D,20210126,000000,25.04,25.12,25,25.1,16863,0
+BML_L.US,D,20210127,000000,25.12,25.12,24.79,24.79,32501,0
+BML_L.US,D,20210128,000000,24.99,25.06,24.92,25.03,21811,0
+BML_L.US,D,20210129,000000,24.8,24.95,24.71,24.8,167684,0
+BML_L.US,D,20210201,000000,24.8,24.97,24.8,24.91,27335,0
+BML_L.US,D,20210202,000000,24.91,25,24.87,25,27935,0
+BML_L.US,D,20210203,000000,24.99,24.99,24.82,24.84,61346,0
+BML_L.US,D,20210204,000000,24.89,24.91,24.81,24.88,42337,0
+BML_L.US,D,20210205,000000,24.88,25,24.79,24.9224,128238,0
+BML_L.US,D,20210208,000000,24.979,25,24.78,24.94,26021,0
+BML_L.US,D,20210209,000000,24.78,24.99,24.78,24.95,17687,0
+BML_L.US,D,20210210,000000,24.99,24.99,24.825,24.89,21444,0
+BML_L.US,D,20210211,000000,24.86,24.98,24.81,24.845,31309,0
+BML_L.US,D,20210212,000000,24.83,24.91,24.76,24.85,36313,0
+BML_L.US,D,20210216,000000,24.79,25,24.7234,24.74,97868,0
+BML_L.US,D,20210217,000000,24.9278,24.9278,24.7,24.81,20293,0
+BML_L.US,D,20210218,000000,24.73,24.865,24.73,24.8,30427,0
+BML_L.US,D,20210219,000000,24.8,24.88,24.76,24.81,24964,0
+BML_L.US,D,20210222,000000,24.88,24.88,24.73,24.77,22494,0
+BML_L.US,D,20210223,000000,24.77,24.93,24.77,24.79,64043,0
+BML_L.US,D,20210224,000000,24.88,24.88,24.51,24.64,61259,0
+BML_L.US,D,20210225,000000,24.67,24.7299,24.34,24.36,55600,0
+BML_L.US,D,20210226,000000,24.33,24.5,24,24.24,157275,0
+BML_L.US,D,20210301,000000,24.29,24.2995,24.06,24.07,57273,0
+BML_L.US,D,20210302,000000,24.12,24.39,24.12,24.34,32113,0
+BML_L.US,D,20210303,000000,24.245,24.5726,24.16,24.4704,31506,0
+BML_L.US,D,20210304,000000,24.43,24.6,24.37,24.47,25083,0
+BML_L.US,D,20210305,000000,24.43,24.69,24.4,24.51,31818,0
+BML_L.US,D,20210308,000000,24.6,24.65,24.5458,24.65,17088,0
+BML_L.US,D,20210309,000000,24.58,24.71,24.5635,24.71,19091,0
+BML_L.US,D,20210310,000000,24.75,24.75,24.64,24.69,50199,0
+BML_L.US,D,20210311,000000,24.73,24.79,24.72,24.74,46978,0
+BML_L.US,D,20210312,000000,24.72,24.72,24.5001,24.66,16402,0
+BML_L.US,D,20210315,000000,24.74,24.84,24.6712,24.75,43089,0
+BML_L.US,D,20210316,000000,24.78,24.9529,24.75,24.9529,76967,0
+BML_L.US,D,20210317,000000,24.97,24.98,24.8689,24.91,39266,0
+BML_L.US,D,20210318,000000,24.75,24.9283,24.6486,24.72,54437,0
+BML_L.US,D,20210319,000000,24.79,24.85,24.65,24.85,40203,0
+BML_L.US,D,20210322,000000,24.74,24.96,24.74,24.885,17261,0
+BML_L.US,D,20210323,000000,24.82,25,24.81,25,25769,0
+BML_L.US,D,20210324,000000,25,25.13,24.979,25.097,56874,0
+BML_L.US,D,20210325,000000,25.1,25.17,25,25.115,20277,0
+BML_L.US,D,20210326,000000,25.02,25.12,25,25.02,22712,0
+BML_L.US,D,20210329,000000,24.98,25.09,24.88,25.04,34205,0
+BML_L.US,D,20210330,000000,24.9,25.11,24.9,25.04,26078,0
+BML_L.US,D,20210331,000000,25.09,25.15,24.95,25.15,11116,0
+BML_L.US,D,20210401,000000,25.15,25.2,25.0979,25.15,27149,0
+BML_L.US,D,20210405,000000,25.08,25.24,25.08,25.23,24464,0
+BML_L.US,D,20210406,000000,25.125,25.46,25.125,25.37,27094,0
+BML_L.US,D,20210407,000000,25.31,25.381,25.26,25.27,16829,0
+BML_L.US,D,20210408,000000,25.18,25.37,25.18,25.32,12419,0
+BML_L.US,D,20210409,000000,25.3,25.36,25.22,25.34,5902,0
+BML_L.US,D,20210412,000000,25.251,25.34,25.25,25.3357,13142,0
+BML_L.US,D,20210413,000000,25.26,25.33,25.23,25.27,34083,0
+BML_L.US,D,20210414,000000,25.25,25.36,25.25,25.25,17001,0
+BML_L.US,D,20210415,000000,25.2501,25.44,25.2501,25.44,12622,0
+BML_L.US,D,20210416,000000,25.4,25.44,25.31,25.43,13526,0
+BML_L.US,D,20210419,000000,25.3,25.43,25.25,25.32,18514,0
+BML_L.US,D,20210420,000000,25.27,25.38,25.27,25.29,14093,0
+BML_L.US,D,20210421,000000,25.2887,25.41,25.2887,25.41,8844,0
+BML_L.US,D,20210422,000000,25.43,25.43,25.1524,25.35,16694,0
+BML_L.US,D,20210423,000000,25.3,25.43,25.28,25.37,7160,0
+BML_L.US,D,20210426,000000,25.42,25.44,25.32,25.38,20707,0
+BML_L.US,D,20210427,000000,25.39,25.39,25.29,25.37,19738,0
+BML_L.US,D,20210428,000000,25.4,25.44,25.31,25.44,17815,0
+BML_L.US,D,20210429,000000,25.31,25.34,25.19,25.29,34019,0
+BML_L.US,D,20210430,000000,25.18,25.57,25.18,25.52,111575,0
+BML_L.US,D,20210503,000000,25.53,25.53,25.4,25.4,43381,0
+BML_L.US,D,20210504,000000,25.35,25.49,25.35,25.37,15658,0
+BML_L.US,D,20210505,000000,25.36,25.4064,25.3,25.35,6911,0
+BML_L.US,D,20210506,000000,25.3,25.35,25.18,25.35,12129,0
+BML_L.US,D,20210507,000000,25.2561,25.45,25.2561,25.42,14520,0
+BML_L.US,D,20210510,000000,25.35,25.4,25.32,25.32,10204,0
+BML_L.US,D,20210511,000000,25.12,25.24,25.07,25.22,38015,0
+BML_L.US,D,20210512,000000,25.24,25.24,25.05,25.24,15422,0
+BML_L.US,D,20210513,000000,25.177,25.21,25.06,25.06,16944,0
+BML_L.US,D,20210514,000000,25.16,25.2,25.09,25.15,11731,0
+BML_L.US,D,20210517,000000,25.1,25.14,25.01,25.07,13471,0
+BML_L.US,D,20210518,000000,25.05,25.17,25.04,25.14,7805,0
+BML_L.US,D,20210519,000000,25.16,25.16,25.02,25.1411,14934,0
+BML_L.US,D,20210520,000000,25.05,25.18,25,25.17,12333,0
+BML_L.US,D,20210521,000000,25.33,25.35,25.2027,25.33,20107,0
+BML_L.US,D,20210524,000000,25.18,25.25,25.12,25.2101,18411,0
+BML_L.US,D,20210525,000000,25.15,25.28,25.13,25.28,6428,0
+BML_L.US,D,20210526,000000,25.28,25.28,25.1685,25.2166,7112,0
+BML_L.US,D,20210527,000000,25.15,25.2684,25.1015,25.14,7085,0
+BML_L.US,D,20210528,000000,25.1,25.29,25.1,25.29,9053,0
+BML_L.US,D,20210601,000000,25.28,25.28,25.19,25.28,14568,0
+BML_L.US,D,20210602,000000,25.28,25.33,25.24,25.33,9503,0
+BML_L.US,D,20210603,000000,25.25,25.266,25.1,25.21,23760,0
+BML_L.US,D,20210604,000000,25.235,25.29,25.21,25.29,16822,0
+BML_L.US,D,20210607,000000,25.21,25.33,25.21,25.31,10194,0
+BML_L.US,D,20210608,000000,25.32,25.32,25.21,25.31,11861,0
+BML_L.US,D,20210609,000000,25.28,25.37,25.23,25.35,16196,0
+BML_L.US,D,20210610,000000,25.36,25.3726,25.2609,25.37,2695,0
+BML_L.US,D,20210611,000000,25.31,25.39,25.27,25.37,12676,0
+BML_L.US,D,20210614,000000,25.37,25.4,25.3305,25.4,5336,0
+BML_L.US,D,20210615,000000,25.27,25.39,25.27,25.39,7676,0
+BML_L.US,D,20210616,000000,25.39,25.39,25.37,25.38,6851,0
+BML_L.US,D,20210617,000000,25.35,25.39,25.35,25.39,7337,0
+BML_L.US,D,20210618,000000,25.35,25.37,25.31,25.36,10960,0
+BML_L.US,D,20210621,000000,25.39,25.39,25.36,25.369,6929,0
+BML_L.US,D,20210622,000000,25.3894,25.4546,25.3644,25.44,19791,0
+BML_L.US,D,20210623,000000,25.48,25.48,25.438,25.4501,14135,0
+BML_L.US,D,20210624,000000,25.4356,25.45,25.38,25.42,9731,0
+BML_L.US,D,20210625,000000,25.38,25.44,25.38,25.42,12438,0
+BML_L.US,D,20210628,000000,25.44,25.44,25.36,25.4125,12159,0
+BML_L.US,D,20210629,000000,25.39,25.45,25.39,25.45,15052,0
+BML_L.US,D,20210630,000000,25.45,25.75,25.39,25.67,46055,0
+BML_L.US,D,20210701,000000,25.48,25.61,25.48,25.5,20219,0
+BML_L.US,D,20210702,000000,25.5001,25.58,25.5001,25.58,11393,0
+BML_L.US,D,20210706,000000,25.59,25.64,25.58,25.61,10457,0
+BML_L.US,D,20210707,000000,25.65,25.93,25.6,25.81,48267,0
+BML_L.US,D,20210708,000000,25.7,25.8,25.63,25.71,12398,0
+BML_L.US,D,20210709,000000,25.75,25.8,25.7479,25.7819,7477,0
+BML_L.US,D,20210712,000000,25.76,25.81,25.726,25.81,8291,0
+BML_L.US,D,20210713,000000,25.83,25.9,25.74,25.75,17647,0
+BML_L.US,D,20210714,000000,25.72,25.84,25.72,25.75,6149,0
+BML_L.US,D,20210715,000000,25.77,25.77,25.73,25.73,12143,0
+BML_L.US,D,20210716,000000,25.78,25.8,25.68,25.78,18239,0
+BML_L.US,D,20210719,000000,25.695,25.695,25.57,25.62,13891,0
+BML_L.US,D,20210720,000000,25.59,25.695,25.59,25.64,14290,0
+BML_L.US,D,20210721,000000,25.61,25.65,25.5625,25.62,17206,0
+BML_L.US,D,20210722,000000,25.56,25.6044,25.45,25.52,34480,0
+BML_L.US,D,20210723,000000,25.52,25.5691,25.45,25.5,39163,0
+BML_L.US,D,20210726,000000,25.45,25.5599,25.45,25.5,16715,0
+BML_L.US,D,20210727,000000,25.46,25.58,25.45,25.58,7770,0
+BML_L.US,D,20210728,000000,25.51,25.51,25.44,25.49,19850,0
+BML_L.US,D,20210729,000000,25.28,25.44,25.28,25.44,4798,0
+BML_L.US,D,20210730,000000,25.44,25.6,25.4,25.55,14751,0
+BML_L.US,D,20210802,000000,25.53,25.62,25.4,25.55,20409,0
+BML_L.US,D,20210803,000000,25.45,25.5488,25.37,25.42,11505,0
+BML_L.US,D,20210804,000000,25.4,25.47,25.399,25.46,10551,0
+BML_L.US,D,20210805,000000,25.47,25.5314,25.41,25.52,13880,0
+BML_L.US,D,20210806,000000,25.5199,25.6,25.49,25.5,12166,0
+BML_L.US,D,20210809,000000,25.47,25.57,25.41,25.4399,12578,0
+BML_L.US,D,20210810,000000,25.33,25.4601,25.27,25.44,12504,0
+BML_L.US,D,20210811,000000,25.37,25.43,25.36,25.43,2251,0
+BML_L.US,D,20210812,000000,25.449,25.58,25.449,25.52,20147,0
+BML_L.US,D,20210813,000000,25.5769,25.66,25.57,25.63,14003,0
+BML_L.US,D,20210816,000000,25.63,25.71,25.59,25.71,8605,0
+BML_L.US,D,20210817,000000,25.69,25.69,25.56,25.6,8141,0
+BML_L.US,D,20210818,000000,25.53,25.64,25.5,25.51,10677,0
+BML_L.US,D,20210819,000000,25.48,25.535,25.47,25.48,13000,0
+BML_L.US,D,20210820,000000,25.51,25.6,25.51,25.59,6147,0
+BML_L.US,D,20210823,000000,25.71,25.71,25.46,25.51,12412,0
+BML_L.US,D,20210824,000000,25.5,25.53,25.44,25.4401,14321,0
+BML_L.US,D,20210825,000000,25.44,25.5105,25.38,25.45,17611,0
+BML_L.US,D,20210826,000000,25.4,25.412,25.31,25.335,6061,0
+BML_L.US,D,20210827,000000,25.3114,25.39,25.31,25.38,14983,0
+BML_L.US,D,20210830,000000,25.38,25.421,25.371,25.3901,6837,0
+BML_L.US,D,20210831,000000,25.3588,25.47,25.34,25.47,18770,0
+BML_L.US,D,20210901,000000,25.41,25.545,25.41,25.53,13115,0
+BML_L.US,D,20210902,000000,25.45,25.55,25.45,25.53,8584,0
+BML_L.US,D,20210903,000000,25.4328,25.55,25.4328,25.54,10103,0
+BML_L.US,D,20210907,000000,25.4,25.4876,25.38,25.4,9605,0
+BML_L.US,D,20210908,000000,25.35,25.41,25.33,25.4012,10515,0
+BML_L.US,D,20210909,000000,25.332,25.3999,25.332,25.385,12417,0
+BML_L.US,D,20210910,000000,25.33,25.4,25.33,25.39,4731,0
+BML_L.US,D,20210913,000000,25.31,25.45,25.31,25.43,2647,0
+BML_L.US,D,20210914,000000,25.4886,25.49,25.35,25.39,10158,0
+BML_L.US,D,20210915,000000,25.365,25.42,25.3501,25.42,3617,0
+BML_L.US,D,20210916,000000,25.35,25.5,25.35,25.5,4954,0
+BML_L.US,D,20210917,000000,25.45,25.51,25.4023,25.5,18703,0
+BML_L.US,D,20210920,000000,25.45,25.51,25.45,25.48,27591,0
+BML_L.US,D,20210921,000000,25.465,25.54,25.465,25.49,33681,0
+BML_L.US,D,20210922,000000,25.52,25.611,25.46,25.5499,33310,0
+BML_L.US,D,20210923,000000,25.6,25.6,25.3808,25.46,15084,0
+BML_L.US,D,20210924,000000,25.45,25.45,25.26,25.31,5764,0
+BML_L.US,D,20210927,000000,25.355,25.4263,25.29,25.38,10512,0
+BML_L.US,D,20210928,000000,25.37,25.37,25.14,25.1479,23672,0
+BML_L.US,D,20210929,000000,25.11,25.4,25.11,25.4,20185,0
+BML_L.US,D,20210930,000000,25.3401,25.39,25.18,25.39,26803,0
+BML_L.US,D,20211001,000000,25.22,25.4051,25.21,25.3,6863,0
+BML_L.US,D,20211004,000000,25.3,25.3,25.02,25.15,19789,0
+BML_L.US,D,20211005,000000,25.15,25.1896,25.07,25.15,14999,0
+BML_L.US,D,20211006,000000,25.15,25.23,25.06,25.23,14983,0
+BML_L.US,D,20211007,000000,25.12,25.37,25.08,25.26,20154,0
+BML_L.US,D,20211008,000000,25.31,25.3271,25.17,25.22,9594,0
+BML_L.US,D,20211011,000000,25.11,25.25,25.11,25.17,11917,0
+BML_L.US,D,20211012,000000,25.17,25.38,25.17,25.31,22359,0
+BML_L.US,D,20211013,000000,25.35,25.48,25.22,25.35,16341,0
+BML_L.US,D,20211014,000000,25.35,25.6,25.35,25.57,13985,0
+BML_L.US,D,20211015,000000,25.56,25.59,25.28,25.59,16556,0
+BML_L.US,D,20211018,000000,25.42,25.58,25.3827,25.58,14841,0
+BML_L.US,D,20211019,000000,25.5,25.58,25.23,25.39,41670,0
+BML_L.US,D,20211020,000000,25.44,25.49,25.2994,25.49,11373,0
+BML_L.US,D,20211021,000000,25.49,25.49,25.3801,25.49,12660,0
+BML_L.US,D,20211022,000000,25.5,25.5,25.3338,25.49,13859,0
+BML_L.US,D,20211025,000000,25.49,25.5,25.385,25.5,8799,0
+BML_L.US,D,20211026,000000,25.41,25.7,25.41,25.7,13868,0
+BML_L.US,D,20211027,000000,25.55,25.85,25.54,25.85,8857,0
+BML_L.US,D,20211028,000000,25.8,25.91,25.79,25.88,12449,0
+BML_L.US,D,20211029,000000,25.53,25.74,25.47,25.47,81635,0
+BML_L.US,D,20211101,000000,25.41,25.65,25.4,25.65,14227,0
+BML_L.US,D,20211102,000000,25.5,25.77,25.5,25.68,29563,0
+BML_L.US,D,20211103,000000,25.6774,25.78,25.66,25.72,10726,0
+BML_L.US,D,20211104,000000,25.72,25.7993,25.67,25.79,13436,0
+BML_L.US,D,20211105,000000,25.7,25.88,25.659,25.86,13085,0
+BML_L.US,D,20211108,000000,25.66,25.79,25.57,25.69,18108,0
+BML_L.US,D,20211109,000000,25.6,25.713,25.6,25.6479,5082,0
+BML_L.US,D,20211110,000000,25.65,25.65,25.39,25.52,13283,0
+BML_L.US,D,20211111,000000,25.39,25.44,25.27,25.29,18364,0
+BML_L.US,D,20211112,000000,25.34,25.3875,25.25,25.35,17039,0
+BML_L.US,D,20211115,000000,25.3,25.3452,25.17,25.2,10849,0
+BML_L.US,D,20211116,000000,25.45,25.45,25.211,25.25,14903,0
+BML_L.US,D,20211117,000000,25.21,25.21,25.0801,25.1217,23925,0
+BML_L.US,D,20211118,000000,25.174,25.174,25.11,25.13,9116,0
+BML_L.US,D,20211119,000000,25.18,25.18,25.07,25.07,7358,0
+BML_L.US,D,20211122,000000,25.19,25.19,25,25.06,9252,0
+BML_L.US,D,20211123,000000,25.01,25.03,24.94,24.946,11179,0
+BML_L.US,D,20211124,000000,24.91,25.1,24.91,24.95,24893,0
+BML_L.US,D,20211126,000000,24.9,24.9891,24.84,24.9,18247,0
+BML_L.US,D,20211129,000000,24.92,25.1199,24.92,25,10938,0
+BML_L.US,D,20211130,000000,24.91,24.99,24.45,24.5,174739,0
+BML_L.US,D,20211201,000000,24.61,24.73,24.55,24.63,33687,0
+BML_L.US,D,20211202,000000,24.66,24.69,24.55,24.6499,17826,0
+BML_L.US,D,20211203,000000,24.623,24.6302,24.5796,24.5921,9611,0
+BML_L.US,D,20211206,000000,24.63,24.7599,24.6,24.75,27991,0
+BML_L.US,D,20211207,000000,24.8153,24.8999,24.75,24.78,7407,0
+BML_L.US,D,20211208,000000,24.67,24.7583,24.65,24.73,16278,0
+BML_L.US,D,20211209,000000,24.75,24.7999,24.65,24.75,19676,0
+BML_L.US,D,20211210,000000,24.67,24.8,24.66,24.79,20017,0
+BML_L.US,D,20211213,000000,24.79,24.79,24.66,24.7286,32772,0
+BML_L.US,D,20211214,000000,24.75,24.75,24.6,24.73,18459,0
+BML_L.US,D,20211215,000000,24.73,24.8399,24.63,24.8399,30066,0
+BML_L.US,D,20211216,000000,24.8501,24.99,24.75,24.99,14360,0
+BML_L.US,D,20211217,000000,24.99,25.0109,24.82,24.84,15416,0
+BML_L.US,D,20211220,000000,25.0211,25.13,24.9291,24.9998,21182,0
+BML_L.US,D,20211221,000000,25.1299,25.15,25.029,25.05,15282,0
+BML_L.US,D,20211222,000000,25,25.25,25,25.25,18036,0
+BML_L.US,D,20211223,000000,25.26,25.26,25.1522,25.1596,5910,0
+BML_L.US,D,20211227,000000,25.18,25.328,25.1101,25.16,25267,0
+BML_L.US,D,20211228,000000,25.1,25.195,25.1,25.19,9725,0
+BML_L.US,D,20211229,000000,25.1101,25.221,25.1101,25.22,3059,0
+BML_L.US,D,20211230,000000,25.18,25.31,25.18,25.28,3974,0
+BML_L.US,D,20211231,000000,25.3308,25.36,25.31,25.36,4881,0
+BML_L.US,D,20220103,000000,25.22,25.35,25.22,25.3,10637,0
+BML_L.US,D,20220104,000000,25.3,25.301,25.1,25.1,17989,0
+BML_L.US,D,20220105,000000,25.0136,25.1,24.91,24.91,35489,0
+BML_L.US,D,20220106,000000,24.96,25.04,24.81,25.04,16072,0
+BML_L.US,D,20220107,000000,24.9671,25.121,24.95,25,8338,0
+BML_L.US,D,20220110,000000,24.95,24.96,24.8,24.96,19134,0
+BML_L.US,D,20220111,000000,24.83,25.16,24.83,25.11,17604,0
+BML_L.US,D,20220112,000000,25.0877,25.31,24.87,25.1,82415,0
+BML_L.US,D,20220113,000000,25.26,25.3329,25.199,25.265,13185,0
+BML_L.US,D,20220114,000000,25.23,25.2394,25.17,25.2,10042,0
+BML_L.US,D,20220118,000000,25.2,25.25,25.1,25.25,47918,0
+BML_L.US,D,20220119,000000,25.2669,25.27,25.15,25.15,7459,0
+BML_L.US,D,20220120,000000,25.15,25.29,25.13,25.13,15164,0
+BML_L.US,D,20220121,000000,25.15,25.21,25.1392,25.14,19338,0
+BML_L.US,D,20220124,000000,25.13,25.14,24.94,25.12,34427,0
+BML_L.US,D,20220125,000000,25.07,25.0991,24.93,24.93,20122,0
+BML_L.US,D,20220126,000000,24.98,25.065,24.665,24.67,19500,0
+BML_L.US,D,20220127,000000,24.9299,24.9299,24.01,24.03,36315,0
+BML_L.US,D,20220128,000000,24.03,24.1999,23.77,23.95,53869,0
+BML_L.US,D,20220131,000000,23.85,23.99,23.67,23.8,29792,0
+BML_L.US,D,20220201,000000,23.98,24.195,23.81,23.9033,17912,0
+BML_L.US,D,20220202,000000,23.97,23.98,23.74,23.89,17952,0
+BML_L.US,D,20220203,000000,23.75,23.93,23.5,23.83,22675,0
+BML_L.US,D,20220204,000000,23.75,23.75,23.49,23.51,43471,0
+BML_L.US,D,20220207,000000,23.49,23.6799,23.37,23.51,28004,0
+BML_L.US,D,20220208,000000,23.5,23.5,23.06,23.29,32960,0
+BML_L.US,D,20220209,000000,23.46,23.46,22.78,23.08,55510,0
+BML_L.US,D,20220210,000000,22.83,22.92,22.44,22.55,50019,0
+BML_L.US,D,20220211,000000,22.71,22.71,22.15,22.32,44086,0
+BML_L.US,D,20220214,000000,22.15,22.35,21.7435,22.0052,26452,0
+BML_L.US,D,20220215,000000,22.05,22.45,21.87,22.03,27996,0
+BML_L.US,D,20220216,000000,21.97,22.37,21.97,22.37,61166,0
+BML_L.US,D,20220217,000000,22.38,22.5288,22.19,22.4,20650,0
+BML_L.US,D,20220218,000000,22.7,22.77,22.4375,22.77,15515,0
+BML_L.US,D,20220222,000000,22.88,22.91,22.285,22.58,17321,0
+BML_L.US,D,20220223,000000,22.65,22.66,22.18,22.29,13118,0
+BML_L.US,D,20220224,000000,22.23,22.39,21.89,22.39,24015,0
+BML_L.US,D,20220225,000000,22.26,22.85,22.26,22.75,23251,0
+BML_L.US,D,20220228,000000,22.57,22.8779,22.3085,22.41,82164,0
+BML_L.US,D,20220301,000000,22.41,22.6935,22.32,22.32,12651,0
+BML_L.US,D,20220302,000000,22.48,22.48,22.096,22.3,50379,0
+BML_L.US,D,20220303,000000,22.1843,22.35,22.1843,22.3,19509,0
+BML_L.US,D,20220304,000000,22.14,22.2997,22.07,22.1,23770,0
+BML_L.US,D,20220307,000000,22.06,22.06,21.74,21.75,79521,0
+BML_L.US,D,20220308,000000,21.75,21.8099,21.5882,21.75,45583,0
+BML_L.US,D,20220309,000000,22.02,22.02,21.82,21.9,12714,0
+BML_L.US,D,20220310,000000,21.71,21.81,21.54,21.81,41014,0
+BML_L.US,D,20220311,000000,21.72,21.927,21.62,21.79,22057,0
+BML_L.US,D,20220314,000000,21.6,21.7799,21.1696,21.36,44327,0
+BML_L.US,D,20220315,000000,21.22,21.52,21.17,21.4,22947,0
+BML_L.US,D,20220316,000000,21.55,21.6,21.2425,21.49,34527,0
+BML_L.US,D,20220317,000000,21.4,21.97,21.3812,21.97,23819,0
+BML_L.US,D,20220318,000000,21.97,22.15,21.9114,22.13,17965,0
+BML_L.US,D,20220321,000000,22.13,22.13,21.81,21.9,22641,0
+BML_L.US,D,20220322,000000,21.77,21.8494,21.62,21.737,28102,0
+BML_L.US,D,20220323,000000,21.75,21.8485,21.58,21.66,45931,0
+BML_L.US,D,20220324,000000,21.59,21.7992,21.51,21.59,29783,0
+BML_L.US,D,20220325,000000,21.52,21.6008,21.25,21.385,16241,0
+BML_L.US,D,20220328,000000,21.2727,21.43,21.2727,21.43,12710,0
+BML_L.US,D,20220329,000000,21.37,21.74,21.37,21.74,12082,0
+BML_L.US,D,20220330,000000,21.6,21.8084,21.6,21.6957,9217,0
+BML_L.US,D,20220331,000000,21.85,22,21.685,21.75,40046,0
+BML_L.US,D,20220401,000000,21.6,21.6986,21.6,21.6,17462,0
+BML_L.US,D,20220404,000000,21.6,21.86,21.6,21.82,38594,0
+BML_L.US,D,20220405,000000,21.65,21.66,21.4,21.4,28186,0
+BML_L.US,D,20220406,000000,21.4,21.4,21.15,21.15,27099,0
+BML_L.US,D,20220407,000000,21.15,21.28,20.92,21.21,45791,0
+BML_L.US,D,20220408,000000,21.07,21.27,20.98,21.0761,31886,0
+BML_L.US,D,20220411,000000,20.94,20.95,20.6371,20.6454,35328,0
+BML_L.US,D,20220412,000000,20.76,20.965,20.4101,20.4101,18980,0
+BML_L.US,D,20220413,000000,20.55,20.9091,20.55,20.83,34181,0
+BML_L.US,D,20220414,000000,20.83,21.07,20.75,21.03,54283,0
+BML_L.US,D,20220418,000000,20.76,21.0899,20.6,20.72,37576,0
+BML_L.US,D,20220419,000000,20.75,20.98,20.642,20.74,70158,0
+BML_L.US,D,20220420,000000,20.94,21.06,20.78,20.96,16132,0
+BML_L.US,D,20220421,000000,20.9,21.015,20.75,20.75,28895,0
+BML_L.US,D,20220422,000000,20.82,20.84,20.6958,20.83,32284,0
+BML_L.US,D,20220425,000000,20.71,21.11,20.71,21.11,22716,0
+BML_L.US,D,20220426,000000,20.9126,21.18,20.9126,21.04,11322,0
+BML_L.US,D,20220427,000000,20.87,21.08,20.745,20.8,39293,0
+BML_L.US,D,20220428,000000,20.85,20.99,20.49,20.93,25146,0
+BML_L.US,D,20220429,000000,20.9,20.97,20.67,20.97,46950,0
+BML_L.US,D,20220502,000000,20.815,20.83,20.3,20.51,15793,0
+BML_L.US,D,20220503,000000,20.8,20.8,20.24,20.25,45094,0
+BML_L.US,D,20220504,000000,20.21,20.5,20.21,20.31,19782,0
+BML_L.US,D,20220505,000000,20.2,20.2,20.05,20.14,29877,0
+BML_L.US,D,20220506,000000,19.99,20.2632,19.99,20.14,20609,0
+BML_L.US,D,20220509,000000,19.99,20.02,19.79,19.93,32840,0
+BML_L.US,D,20220510,000000,19.97,20.47,19.93,20,32228,0
+BML_L.US,D,20220511,000000,19.85,20.255,19.85,20.0144,28650,0
+BML_L.US,D,20220512,000000,19.98,20.2989,19.7867,20.06,12730,0
+BML_L.US,D,20220513,000000,20.03,20.08,20,20,12887,0
+BML_L.US,D,20220516,000000,20.18,20.4099,19.97,20.04,16572,0
+BML_L.US,D,20220517,000000,20.15,20.3533,20,20.01,36529,0
+BML_L.US,D,20220518,000000,20.12,20.157,19.9,19.92,31462,0
+BML_L.US,D,20220519,000000,19.86,20.18,19.86,19.9984,25793,0
+BML_L.US,D,20220520,000000,20.27,20.56,19.65,19.75,52178,0
+BML_L.US,D,20220523,000000,20,20,19.35,19.42,28610,0
+BML_L.US,D,20220524,000000,19.25,19.4735,19.0393,19.46,35611,0
+BML_L.US,D,20220525,000000,19.33,20.0106,19.33,19.78,23316,0
+BML_L.US,D,20220526,000000,20.09,20.31,19.8619,20.04,39399,0
+BML_L.US,D,20220527,000000,20.34,21.01,19.9901,20.79,31805,0
+BML_L.US,D,20220531,000000,20.8,21,20.21,20.22,53467,0
+BML_L.US,D,20220601,000000,20.22,20.51,20.22,20.2749,13717,0
+BML_L.US,D,20220602,000000,20.13,20.27,19.88,20.27,13293,0
+BML_L.US,D,20220603,000000,19.8595,20.25,19.8595,20.25,5129,0
+BML_L.US,D,20220606,000000,20.378,20.378,20.04,20.06,16043,0
+BML_L.US,D,20220607,000000,20,20.11,19.87,20.075,27238,0
+BML_L.US,D,20220608,000000,19.94,20.2299,19.9324,19.9324,30554,0
+BML_L.US,D,20220609,000000,19.83,19.8931,19.59,19.745,35569,0
+BML_L.US,D,20220610,000000,19.58,19.5801,19.35,19.3938,28561,0
+BML_L.US,D,20220613,000000,19.31,19.35,19.04,19.04,34144,0
+BML_L.US,D,20220614,000000,18.93,19.2805,18.8,19.04,19600,0
+BML_L.US,D,20220615,000000,18.91,19.56,18.91,19.56,36324,0
+BML_L.US,D,20220616,000000,18.45,19.2499,18.45,19.0016,32305,0
+BML_L.US,D,20220617,000000,19,19.06,18.86,19,30577,0
+BML_L.US,D,20220621,000000,18.98,19.3506,18.98,19.2155,17278,0
+BML_L.US,D,20220622,000000,19.22,19.245,19.11,19.22,25601,0
+BML_L.US,D,20220623,000000,19.41,19.41,19.11,19.31,29788,0
+BML_L.US,D,20220624,000000,19.68,19.69,19.355,19.64,23295,0
+BML_L.US,D,20220627,000000,19.65,19.7372,19.37,19.6,13581,0
+BML_L.US,D,20220628,000000,19.48,19.7056,19.45,19.57,23754,0
+BML_L.US,D,20220629,000000,19.65,19.7399,19.56,19.61,18643,0
+BML_L.US,D,20220630,000000,19.7,19.9,19.6,19.62,16712,0
+BML_L.US,D,20220701,000000,19.63,20.18,19.63,20.078,30401,0
+BML_L.US,D,20220705,000000,20.32,20.58,20.18,20.58,20559,0
+BML_L.US,D,20220706,000000,20.5644,20.7488,20.1,20.38,16239,0
+BML_L.US,D,20220707,000000,20.14,20.49,20.14,20.48,12064,0
+BML_L.US,D,20220708,000000,20.47,20.48,20.13,20.38,9418,0
+BML_L.US,D,20220711,000000,20.42,20.675,20.4101,20.64,3892,0
+BML_L.US,D,20220712,000000,20.5,20.75,20.27,20.31,16701,0
+BML_L.US,D,20220713,000000,20.25,20.4337,20.05,20.2701,22947,0
+BML_L.US,D,20220714,000000,19.92,20.39,19.92,20.39,11869,0
+BML_L.US,D,20220715,000000,20.2,20.62,20.2,20.46,22901,0
+BML_L.US,D,20220718,000000,20.71,20.76,20.5672,20.5672,11335,0
+BML_L.US,D,20220719,000000,20.82,20.85,20.57,20.61,12659,0
+BML_L.US,D,20220720,000000,20.79,20.99,20.5701,20.9,16612,0
+BML_L.US,D,20220721,000000,20.78,21.06,20.76,21.05,19003,0
+BML_L.US,D,20220722,000000,20.83,21.0986,20.71,20.72,32467,0
+BML_L.US,D,20220725,000000,20.81,21.04,20.793,20.96,21404,0
+BML_L.US,D,20220726,000000,20.83,21.03,20.82,21.03,18404,0
+BML_L.US,D,20220727,000000,21.11,21.11,20.8729,20.99,23595,0
+BML_L.US,D,20220728,000000,20.88,21.16,20.88,21.16,18591,0
+BML_L.US,D,20220729,000000,20.81,21.25,20.7441,21.06,26407,0
+BML_L.US,D,20220801,000000,21.0162,21.47,21.0162,21.47,7089,0
+BML_L.US,D,20220802,000000,21.08,22.63,21.02,22.57,47111,0
+BML_L.US,D,20220803,000000,22.58,23.14,22.4101,23.13,14143,0
+BML_L.US,D,20220804,000000,22.96,23.01,22.752,23,37850,0
+BML_L.US,D,20220805,000000,22.88,22.98,22.5701,22.73,10923,0
+BML_L.US,D,20220808,000000,22.74,22.7641,22.41,22.52,11764,0
+BML_L.US,D,20220809,000000,22.4,22.5063,22.17,22.17,14691,0
+BML_L.US,D,20220810,000000,22.38,22.5745,22.3,22.32,15263,0
+BML_L.US,D,20220811,000000,22.33,22.33,22.11,22.2,18293,0
+BML_L.US,D,20220812,000000,22.1389,22.3699,22.1,22.17,7733,0
+BML_L.US,D,20220815,000000,22.21,22.57,22.1878,22.32,6995,0
+BML_L.US,D,20220816,000000,22.16,22.281,21.98,22.25,12498,0
+BML_L.US,D,20220817,000000,22.09,22.09,21.8101,21.83,21528,0
+BML_L.US,D,20220818,000000,21.85,21.85,21.69,21.7,8717,0
+BML_L.US,D,20220819,000000,21.51,21.52,21.29,21.36,8441,0
+BML_L.US,D,20220822,000000,21.41,21.41,21.05,21.05,11779,0
+BML_L.US,D,20220823,000000,21.05,21.4,19.7,20,60647,0
+BML_L.US,D,20220824,000000,20.24,20.3,20,20.17,35363,0
+BML_L.US,D,20220825,000000,20.1603,20.51,20.155,20.51,29357,0
+BML_L.US,D,20220826,000000,20.4,20.6899,20.25,20.2957,14219,0
+BML_L.US,D,20220829,000000,20.3,20.3,20.14,20.2,9164,0
+BML_L.US,D,20220830,000000,20.14,20.3,19.8801,20.13,23187,0
+BML_L.US,D,20220831,000000,20.02,20.1499,19.76,19.9,20863,0
+BML_L.US,D,20220901,000000,19.6,19.8,19.6,19.79,22845,0
+BML_L.US,D,20220902,000000,19.7003,19.9899,19.688,19.86,17572,0
+BML_L.US,D,20220906,000000,19.958,19.958,19.8,19.85,25786,0
+BML_L.US,D,20220907,000000,19.87,20.07,19.87,20.03,9955,0
+BML_L.US,D,20220908,000000,19.88,20.1782,19.88,20.0891,30948,0
+BML_L.US,D,20220909,000000,20,20.4,20,20.275,5338,0
+BML_L.US,D,20220912,000000,20.38,20.69,20.38,20.5289,30231,0
+BML_L.US,D,20220913,000000,20.27,20.725,20.27,20.57,31518,0
+BML_L.US,D,20220914,000000,20.57,20.76,20.5101,20.7,25416,0
+BML_L.US,D,20220915,000000,20.7,20.77,20.35,20.4009,41114,0
+BML_L.US,D,20220916,000000,20.18,20.55,20.18,20.43,22523,0
+BML_L.US,D,20220919,000000,20.3,20.54,20.3,20.4,22267,0
+BML_L.US,D,20220920,000000,20.5,20.67,20.32,20.37,13822,0
+BML_L.US,D,20220921,000000,20.39,20.67,20.39,20.67,9344,0
+BML_L.US,D,20220922,000000,20.37,20.5325,20.2,20.2001,65052,0
+BML_L.US,D,20220923,000000,20.09,20.1488,19.64,19.83,22040,0
+BML_L.US,D,20220926,000000,19.67,19.6899,19.38,19.38,10387,0
+BML_L.US,D,20220927,000000,19.4,19.8,19.4,19.69,31504,0
+BML_L.US,D,20220928,000000,19.6999,20.05,19.6999,20.05,26210,0
+BML_L.US,D,20220929,000000,19.8374,20.04,19.7,19.72,20029,0
+BML_L.US,D,20220930,000000,19.9985,20,19.66,19.66,58808,0
+BML_L.US,D,20221003,000000,19.7,19.95,19.6001,19.68,20133,0
+BML_L.US,D,20221004,000000,19.94,19.97,19.7001,19.7829,14710,0
+BML_L.US,D,20221005,000000,19.56,19.8,19.51,19.55,10655,0
+BML_L.US,D,20221006,000000,19.78,19.78,19.52,19.52,8188,0
+BML_L.US,D,20221007,000000,19.5,19.5,19.24,19.3,12396,0
+BML_L.US,D,20221010,000000,19.3,19.4365,19.093,19.1,18901,0
+BML_L.US,D,20221011,000000,19.22,19.35,19.03,19.1706,11076,0
+BML_L.US,D,20221012,000000,19,19.13,19,19.07,13801,0
+BML_L.US,D,20221013,000000,18.95,19.4248,18.7592,19.33,16504,0
+BML_L.US,D,20221014,000000,19.16,19.42,19.16,19.24,7159,0
+BML_L.US,D,20221017,000000,19.28,19.6074,19.26,19.4743,8625,0
+BML_L.US,D,20221018,000000,19.6484,19.6484,19.37,19.4,11584,0
+BML_L.US,D,20221019,000000,19.31,19.67,19.1073,19.205,40877,0
+BML_L.US,D,20221020,000000,19.1274,19.32,18.88,18.94,12631,0
+BML_L.US,D,20221021,000000,18.855,19,18.62,18.7,39774,0
+BML_L.US,D,20221024,000000,18.64,19,18.64,18.74,18756,0
+BML_L.US,D,20221025,000000,18.89,19.0181,18.75,18.95,12316,0
+BML_L.US,D,20221026,000000,18.9888,19.2285,18.8001,19.0084,23340,0
+BML_L.US,D,20221027,000000,19,19.05,18.9,18.9,24457,0
+BML_L.US,D,20221028,000000,19,19.21,19,19,10878,0
+BML_L.US,D,20221031,000000,18.86,19.13,18.75,19.05,54666,0
+BML_L.US,D,20221101,000000,19.1831,19.1831,18.85,18.87,12960,0
+BML_L.US,D,20221102,000000,18.76,18.84,18.55,18.6014,31671,0
+BML_L.US,D,20221103,000000,18.6,18.6,18.41,18.41,21975,0
+BML_L.US,D,20221104,000000,18.53,18.69,18.2901,18.32,13893,0
+BML_L.US,D,20221107,000000,18.58,18.58,18.18,18.24,62617,0
+BML_L.US,D,20221108,000000,18.25,18.5399,18.2,18.44,89169,0
+BML_L.US,D,20221109,000000,18.41,18.54,18.285,18.46,53764,0
+BML_L.US,D,20221110,000000,18.57,19.6,18.57,19.6,38717,0
+BML_L.US,D,20221111,000000,19.6591,19.87,19.39,19.75,15642,0
+BML_L.US,D,20221114,000000,19.8108,19.8108,19.62,19.79,43538,0
+BML_L.US,D,20221115,000000,19.92,20,19.8,19.8,30090,0
+BML_L.US,D,20221116,000000,19.85,20.045,19.76,19.76,27303,0
+BML_L.US,D,20221117,000000,19.88,19.89,19.38,19.5,38349,0
+BML_L.US,D,20221118,000000,19.79,19.8069,19.352,19.48,21473,0
+BML_L.US,D,20221121,000000,19.63,19.72,19.475,19.56,19046,0
+BML_L.US,D,20221122,000000,19.76,19.77,19.5,19.65,11748,0
+BML_L.US,D,20221123,000000,19.51,19.8799,19.51,19.544,11377,0
+BML_L.US,D,20221125,000000,19.72,19.72,19.72,19.72,121,0
+BML_L.US,D,20221128,000000,19.54,19.9,19.54,19.7,31527,0
+BML_L.US,D,20221129,000000,19.55,19.7,19.43,19.49,23259,0
+BML_L.US,D,20221130,000000,19.27,20.41,19.22,20.41,105905,0
+BML_L.US,D,20221201,000000,20.24,20.49,20.1101,20.3811,15234,0
+BML_L.US,D,20221202,000000,20.1,20.43,19.9795,20.1,25847,0
+BML_L.US,D,20221205,000000,20.1,20.356,20.1,20.1,15761,0
+BML_L.US,D,20221206,000000,19.91,20.2,19.835,19.9,20641,0
+BML_L.US,D,20221207,000000,19.9,20.1,19.9,20.04,19085,0
+BML_L.US,D,20221208,000000,19.95,20,19.77,19.9444,30179,0
+BML_L.US,D,20221209,000000,19.61,20,19.61,19.8,33138,0
+BML_L.US,D,20221212,000000,19.73,19.88,19.71,19.82,26049,0
+BML_L.US,D,20221213,000000,19.94,20.4119,19.89,19.96,15842,0
+BML_L.US,D,20221214,000000,19.89,20.3399,19.89,19.89,22754,0
+BML_L.US,D,20221215,000000,19.97,19.97,19.55,19.69,35850,0
+BML_L.US,D,20221216,000000,19.75,19.75,19.49,19.595,34862,0
+BML_L.US,D,20221219,000000,19.51,19.56,19.4125,19.4125,20776,0
+BML_L.US,D,20221220,000000,19.31,19.5,19.26,19.26,18031,0
+BML_L.US,D,20221221,000000,19.38,19.4,19.19,19.22,15527,0
+BML_L.US,D,20221222,000000,19.29,19.29,18.96,19.0911,23240,0
+BML_L.US,D,20221223,000000,18.95,19.0451,18.8,18.9319,26603,0
+BML_L.US,D,20221227,000000,18.95,18.9899,18.795,18.9,27735,0
+BML_L.US,D,20221228,000000,18.9,18.9999,18.75,18.96,34472,0
+BML_L.US,D,20221229,000000,18.96,19.08,18.8805,19.04,30096,0
+BML_L.US,D,20221230,000000,19.1647,19.18,18.88,18.88,150069,0
+BML_L.US,D,20230103,000000,18.9,19.19,18.9,19.19,6905,0
+BML_L.US,D,20230104,000000,19.35,19.38,18.9,19.3306,24810,0
+BML_L.US,D,20230105,000000,19.2,19.4399,19.1442,19.38,4933,0
+BML_L.US,D,20230106,000000,19.33,19.6,19.33,19.58,6579,0
+BML_L.US,D,20230109,000000,19.64,19.78,19.57,19.62,24874,0
+BML_L.US,D,20230110,000000,19.48,19.6776,19.48,19.53,19308,0
+BML_L.US,D,20230111,000000,19.53,19.9,19.53,19.835,41662,0
+BML_L.US,D,20230112,000000,19.98,20.3,19.81,20.1795,28108,0
+BML_L.US,D,20230113,000000,19.92,20.45,19.92,20.4,31215,0
+BML_L.US,D,20230117,000000,20.2,20.6,20.17,20.6,46022,0
+BML_L.US,D,20230118,000000,20.97,21.06,20.6114,20.88,43713,0
+BML_L.US,D,20230119,000000,20.726,21.27,20.726,21.21,32857,0
+BML_L.US,D,20230120,000000,21.2928,21.3699,21.11,21.33,23278,0
+BML_L.US,D,20230123,000000,21.18,21.53,21.0601,21.53,19535,0
+BML_L.US,D,20230124,000000,21.59,21.59,21.3,21.4382,14565,0
+BML_L.US,D,20230125,000000,21.41,21.64,21.31,21.42,12665,0
+BML_L.US,D,20230126,000000,21.45,21.5699,21.31,21.35,27184,0
+BML_L.US,D,20230127,000000,21.55,21.59,21.35,21.36,29009,0
+BML_L.US,D,20230130,000000,21.2,21.51,21.2,21.44,23748,0
+BML_L.US,D,20230131,000000,21.1348,21.43,21.1,21.35,45775,0
+BML_L.US,D,20230201,000000,21.07,21.43,21.07,21.2925,26246,0
+BML_L.US,D,20230202,000000,21.31,21.71,21.289,21.56,31778,0
+BML_L.US,D,20230203,000000,21.39,21.6,21.105,21.125,31310,0
+BML_L.US,D,20230206,000000,21.18,21.4899,20.835,20.86,22474,0
+BML_L.US,D,20230207,000000,20.75,21.0477,20.6,20.85,25576,0
+BML_L.US,D,20230208,000000,20.8799,20.9263,20.53,20.62,114228,0
+BML_L.US,D,20230209,000000,20.77,20.9469,20.693,20.693,31141,0
+BML_L.US,D,20230210,000000,20.67,20.8026,20.6037,20.8,23010,0
+BML_L.US,D,20230213,000000,20.78,21.07,20.7338,21,23960,0
+BML_L.US,D,20230214,000000,20.999,21.17,20.8,21.01,25270,0
+BML_L.US,D,20230215,000000,20.99,21.05,20.82,20.84,14744,0
+BML_L.US,D,20230216,000000,20.78,20.78,20.6,20.73,33433,0
+BML_L.US,D,20230217,000000,20.72,20.73,20.545,20.73,31194,0
+BML_L.US,D,20230221,000000,20.68,20.6899,20.3,20.34,48395,0
+BML_L.US,D,20230222,000000,20.47,20.81,20.3326,20.81,27495,0
+BML_L.US,D,20230223,000000,20.7,20.9499,20.58,20.82,57823,0
+BML_L.US,D,20230224,000000,20.76,20.76,20.6,20.7,24849,0
+BML_L.US,D,20230227,000000,20.7,20.74,20.65,20.74,48010,0
+BML_L.US,D,20230228,000000,20.65,20.88,20.64,20.88,63219,0
+BML_L.US,D,20230301,000000,20.8,20.93,20.46,20.93,30611,0
+BML_L.US,D,20230302,000000,20.76,21.11,20.695,21.05,14294,0
+BML_L.US,D,20230303,000000,20.85,21.12,20.85,21.1199,32150,0
+BML_L.US,D,20230306,000000,21.01,21.1299,20.96,21.03,35629,0
+BML_L.US,D,20230307,000000,20.93,21.1099,20.89,21.005,10396,0
+BML_L.US,D,20230308,000000,20.9158,21.16,20.9158,21.14,9588,0
+BML_L.US,D,20230309,000000,21.04,21.06,20.8401,20.97,13625,0
+BML_L.US,D,20230310,000000,20.62,20.7888,20.4,20.43,36734,0
+BML_L.US,D,20230313,000000,20.3,20.425,19.89,19.95,34118,0
+BML_L.US,D,20230314,000000,20.1,20.586,19.5545,19.91,18015,0
+BML_L.US,D,20230315,000000,19.72,19.86,19.07,19.4,20472,0
+BML_L.US,D,20230316,000000,19.41,20.2237,19.41,20.0133,12752,0
+BML_L.US,D,20230317,000000,19.87,20.1268,19.46,19.755,14909,0
+BML_L.US,D,20230320,000000,19.53,19.88,19.2246,19.405,14817,0
+BML_L.US,D,20230321,000000,19.3,19.7387,19.3,19.69,27232,0
+BML_L.US,D,20230322,000000,19.74,19.98,19.56,19.89,13691,0
+BML_L.US,D,20230323,000000,20.02,20.02,19.65,19.82,9137,0
+BML_L.US,D,20230324,000000,19.7,19.9,19.64,19.8386,9296,0
+BML_L.US,D,20230327,000000,19.85,20.14,19.84,20.06,9568,0
+BML_L.US,D,20230328,000000,20,20.13,19.68,20.11,21280,0
+BML_L.US,D,20230329,000000,20.25,20.31,20.07,20.24,17754,0
+BML_L.US,D,20230330,000000,20.13,20.44,20.08,20.25,23378,0
+BML_L.US,D,20230331,000000,20.31,20.58,20.3,20.38,46402,0
+BML_L.US,D,20230403,000000,20.4,20.72,20.4,20.7114,36820,0
+BML_L.US,D,20230404,000000,20.61,20.75,20.61,20.7,11501,0
+BML_L.US,D,20230405,000000,20.73,20.7432,20.575,20.58,13406,0
+BML_L.US,D,20230406,000000,20.53,20.68,20.4901,20.55,11329,0
+BML_L.US,D,20230410,000000,20.55,20.7799,20.5,20.68,12732,0
+BML_L.US,D,20230411,000000,20.58,20.8099,20.55,20.69,12440,0
+BML_L.US,D,20230412,000000,20.9523,20.9699,20.6,20.95,25718,0
+BML_L.US,D,20230413,000000,20.89,20.92,20.7,20.82,17634,0
+BML_L.US,D,20230414,000000,20.6,20.81,20.6,20.69,20627,0
+BML_L.US,D,20230417,000000,20.705,20.849,20.69,20.8262,7644,0
+BML_L.US,D,20230418,000000,20.88,20.89,20.82,20.89,7430,0
+BML_L.US,D,20230419,000000,20.75,21,20.75,21,26581,0
+BML_L.US,D,20230420,000000,21,21,20.745,20.91,18393,0
+BML_L.US,D,20230421,000000,20.95,20.9672,20.69,20.73,25447,0
+BML_L.US,D,20230424,000000,20.8284,20.97,20.74,20.85,21961,0
+BML_L.US,D,20230425,000000,20.94,20.9665,20.5101,20.65,13023,0
+BML_L.US,D,20230426,000000,20.7,20.9199,20.51,20.6,33324,0
+BML_L.US,D,20230427,000000,20.58,20.9561,20.58,20.6,27311,0
+BML_L.US,D,20230428,000000,20.4,20.53,20.3801,20.5,21445,0
+BML_L.US,D,20230501,000000,20.36,20.5777,20.34,20.44,21915,0
+BML_L.US,D,20230502,000000,20.32,20.42,20.07,20.25,15047,0
+BML_L.US,D,20230503,000000,20.16,20.2472,19.81,19.81,18863,0
+BML_L.US,D,20230504,000000,19.76,20.09,19.41,19.63,30584,0
+BML_L.US,D,20230505,000000,19.79,20.0599,19.693,19.9,17718,0
+BML_L.US,D,20230508,000000,20.39,20.39,19.86,20.005,10465,0
+BML_L.US,D,20230509,000000,19.96,20,19.73,20,11398,0
+BML_L.US,D,20230510,000000,20.1,20.275,20.1,20.176,5630,0
+BML_L.US,D,20230511,000000,20.03,20.34,20.03,20.15,13520,0
+BML_L.US,D,20230512,000000,20.17,20.4,20.1501,20.2496,7376,0
+BML_L.US,D,20230515,000000,20.41,20.41,20.15,20.3853,6068,0
+BML_L.US,D,20230516,000000,20.3,20.41,20.11,20.11,12517,0
+BML_L.US,D,20230517,000000,20.13,20.2514,20.12,20.2,10569,0
+BML_L.US,D,20230518,000000,20.29,20.3787,20.1,20.11,33957,0
+BML_L.US,D,20230519,000000,20.1416,20.34,19.9,19.95,29574,0
+BML_L.US,D,20230522,000000,20.13,20.2899,20,20.21,12059,0
+BML_L.US,D,20230523,000000,20.25,20.25,19.69,19.75,66807,0
+BML_L.US,D,20230524,000000,19.7,19.75,19.53,19.68,26949,0
+BML_L.US,D,20230525,000000,19.75,19.8399,19.52,19.63,10501,0
+BML_L.US,D,20230526,000000,19.65,19.7899,19.31,19.55,34516,0
+BML_L.US,D,20230530,000000,19.48,19.73,19.4,19.41,26956,0
+BML_L.US,D,20230531,000000,19.605,19.7974,19.41,19.41,35390,0
+BML_L.US,D,20230601,000000,19.55,19.755,19.49,19.68,11041,0
+BML_L.US,D,20230602,000000,19.75,19.94,19.72,19.84,16351,0
+BML_L.US,D,20230605,000000,19.918,19.93,19.59,19.93,15859,0
+BML_L.US,D,20230606,000000,19.88,19.95,19.6,19.93,6228,0
+BML_L.US,D,20230607,000000,20.02,20.02,19.7601,19.97,9146,0
+BML_L.US,D,20230608,000000,19.88,19.96,19.85,19.96,5765,0
+BML_L.US,D,20230609,000000,19.96,20.01,19.8,19.83,22521,0
+BML_L.US,D,20230612,000000,19.83,19.96,19.62,19.64,17064,0
+BML_L.US,D,20230613,000000,19.69,19.9285,19.69,19.9,8747,0
+BML_L.US,D,20230614,000000,19.91,19.9695,19.8,19.8499,13941,0
+BML_L.US,D,20230615,000000,19.85,20.08,19.8,20.08,12080,0
+BML_L.US,D,20230616,000000,20.01,20.0458,19.955,20.03,4095,0
+BML_L.US,D,20230620,000000,19.84,19.94,19.8,19.81,13568,0
+BML_L.US,D,20230621,000000,19.99,20.07,19.81,20,13202,0
+BML_L.US,D,20230622,000000,19.97,19.97,19.8101,19.9365,9852,0
+BML_L.US,D,20230623,000000,20.1099,20.1099,19.88,19.97,17360,0
+BML_L.US,D,20230626,000000,20.03,20.19,20.02,20.11,19747,0
+BML_L.US,D,20230627,000000,20.07,20.24,19.95,19.97,30222,0
+BML_L.US,D,20230628,000000,19.84,20.09,19.84,19.9,31152,0
+BML_L.US,D,20230629,000000,19.9,19.9,19.65,19.8,61515,0
+BML_L.US,D,20230630,000000,19.79,20.07,19.79,20.06,25306,0
+BML_L.US,D,20230703,000000,19.94,20.21,19.94,20.21,6676,0
+BML_L.US,D,20230705,000000,20.02,20.3,20.02,20.2,13309,0
+BML_L.US,D,20230706,000000,20.12,20.12,19.68,19.84,30852,0
+BML_L.US,D,20230707,000000,19.78,19.9997,19.6802,19.95,18088,0
+BML_L.US,D,20230710,000000,19.98,20.09,19.83,20.09,22623,0
+BML_L.US,D,20230711,000000,20.15,20.18,20.04,20.18,21197,0
+BML_L.US,D,20230712,000000,20.23,20.408,20.16,20.27,16497,0
+BML_L.US,D,20230713,000000,20.1101,20.46,20.1101,20.36,22386,0
+BML_L.US,D,20230714,000000,20.36,20.395,20.13,20.295,11310,0
+BML_L.US,D,20230717,000000,20.3,20.4896,20.3,20.31,19288,0
+BML_L.US,D,20230718,000000,20.4,20.5,20.3416,20.47,28400,0
+BML_L.US,D,20230719,000000,20.45,20.58,20.4205,20.53,10093,0
+BML_L.US,D,20230720,000000,20.58,20.58,20.4,20.4885,21852,0
+BML_L.US,D,20230721,000000,20.422,20.67,20.4135,20.62,25675,0
+BML_L.US,D,20230724,000000,20.53,20.73,20.52,20.72,12787,0
+BML_L.US,D,20230725,000000,20.76,20.79,20.6558,20.79,22336,0
+BML_L.US,D,20230726,000000,20.88,21.02,20.84,20.94,24988,0
+BML_L.US,D,20230727,000000,21.29,21.29,20.9,21.13,24641,0
+BML_L.US,D,20230728,000000,21.025,21.15,20.9,21.15,17128,0
+BML_L.US,D,20230731,000000,20.81,21.12,20.76,21.05,55785,0
+BML_L.US,D,20230801,000000,20.89,20.89,20.65,20.71,31908,0
+BML_L.US,D,20230802,000000,20.67,20.71,20.38,20.66,23236,0
+BML_L.US,D,20230803,000000,20.56,20.7299,20.45,20.68,14704,0
+BML_L.US,D,20230804,000000,20.59,20.81,20.55,20.64,11776,0
+BML_L.US,D,20230807,000000,20.62,20.7899,20.6101,20.63,7109,0
+BML_L.US,D,20230808,000000,20.55,20.77,20.55,20.62,25049,0
+BML_L.US,D,20230809,000000,20.57,20.832,20.57,20.69,15029,0
+BML_L.US,D,20230810,000000,20.63,20.74,20.63,20.68,17561,0
+BML_L.US,D,20230811,000000,20.62,20.7599,20.55,20.59,20890,0
+BML_L.US,D,20230814,000000,20.75,20.75,20.48,20.59,18892,0
+BML_L.US,D,20230815,000000,20.5497,20.5497,20.33,20.45,8429,0
+BML_L.US,D,20230816,000000,20.45,20.61,20.26,20.61,11500,0
+BML_L.US,D,20230817,000000,20.72,20.72,20.3,20.51,10476,0
+BML_L.US,D,20230818,000000,20.46,20.6098,20.39,20.5,12488,0
+BML_L.US,D,20230821,000000,20.5,20.58,20.2801,20.45,14911,0
+BML_L.US,D,20230822,000000,20.38,20.5192,20.36,20.51,6844,0
+BML_L.US,D,20230823,000000,20.41,20.75,20.41,20.64,16864,0
+BML_L.US,D,20230824,000000,20.72,20.81,20.52,20.5599,15668,0
+BML_L.US,D,20230825,000000,20.81,20.81,20.5101,20.53,8710,0
+BML_L.US,D,20230828,000000,20.54,20.82,20.53,20.615,17609,0
+BML_L.US,D,20230829,000000,20.6786,20.91,20.584,20.91,33178,0
+BML_L.US,D,20230830,000000,20.9,20.9,20.7001,20.75,16366,0
+BML_L.US,D,20230831,000000,20.75,20.955,20.64,20.64,13394,0
+BML_L.US,D,20230901,000000,20.8999,20.8999,20.6101,20.66,15997,0
+BML_L.US,D,20230905,000000,20.65,20.74,20.52,20.5201,8893,0
+BML_L.US,D,20230906,000000,20.46,20.7699,20.46,20.66,12951,0
+BML_L.US,D,20230907,000000,20.47,20.7,20.3601,20.52,6785,0
+BML_L.US,D,20230908,000000,20.59,20.6799,20.42,20.48,7700,0
+BML_L.US,D,20230911,000000,20.58,20.68,20.48,20.67,15669,0
+BML_L.US,D,20230912,000000,20.74,20.76,20.6201,20.76,30826,0
+BML_L.US,D,20230913,000000,20.74,20.8,20.68,20.7078,6727,0
+BML_L.US,D,20230914,000000,21,21,20.78,20.98,10590,0
+BML_L.US,D,20230915,000000,20.99,20.99,20.76,20.78,15204,0
+BML_L.US,D,20230918,000000,20.78,21.02,20.73,20.79,28065,0
+BML_L.US,D,20230919,000000,20.79,20.9439,20.79,20.88,6824,0
+BML_L.US,D,20230920,000000,20.94,20.96,20.84,20.86,17738,0
+BML_L.US,D,20230921,000000,20.79,20.93,20.66,20.9,19892,0
+BML_L.US,D,20230922,000000,20.95,20.95,20.79,20.91,6328,0
+BML_L.US,D,20230925,000000,20.89,20.89,20.7501,20.7612,6416,0
+BML_L.US,D,20230926,000000,20.67,20.91,20.67,20.7584,16281,0
+BML_L.US,D,20230927,000000,20.8,20.84,20.6601,20.6601,8781,0
+BML_L.US,D,20230928,000000,20.79,20.865,20.7,20.8,26362,0
+BML_L.US,D,20230929,000000,20.79,21.08,20.75,20.76,70039,0
+BML_L.US,D,20231002,000000,20.76,21.1,20.75,20.98,32241,0
+BML_L.US,D,20231003,000000,20.98,20.98,20.485,20.7,13847,0
+BML_L.US,D,20231004,000000,20.7,20.9132,20.7,20.75,17560,0
+BML_L.US,D,20231005,000000,20.7511,20.86,20.59,20.7,8345,0
+BML_L.US,D,20231006,000000,20.67,20.72,20.44,20.61,12098,0
+BML_L.US,D,20231009,000000,20.55,20.7,20.54,20.6205,8408,0
+BML_L.US,D,20231010,000000,20.68,20.76,20.52,20.71,12697,0
+BML_L.US,D,20231011,000000,20.95,20.95,20.69,20.69,12463,0
+BML_L.US,D,20231012,000000,20.7,20.7999,20.6701,20.7,8929,0
+BML_L.US,D,20231013,000000,20.755,20.76,20.65,20.76,4909,0
+BML_L.US,D,20231016,000000,20.65,20.7821,20.65,20.7341,2589,0
+BML_L.US,D,20231017,000000,20.6501,20.755,20.65,20.67,9698,0
+BML_L.US,D,20231018,000000,20.6,20.84,20.59,20.75,15732,0
+BML_L.US,D,20231019,000000,20.85,20.85,20.54,20.675,18640,0
+BML_L.US,D,20231020,000000,20.74,20.75,20.53,20.53,11158,0
+BML_L.US,D,20231023,000000,20.5916,20.8247,20.56,20.56,6525,0
+BML_L.US,D,20231024,000000,20.55,20.76,20.55,20.7,26387,0
+BML_L.US,D,20231025,000000,20.75,20.75,20.62,20.62,11168,0
+BML_L.US,D,20231026,000000,20.62,20.69,20.5463,20.69,11774,0
+BML_L.US,D,20231027,000000,20.65,20.65,20.43,20.47,19294,0
+BML_L.US,D,20231030,000000,20.5,20.59,20.5,20.52,11331,0
+BML_L.US,D,20231031,000000,20.24,20.41,20.145,20.27,78158,0
+BML_L.US,D,20231101,000000,20.32,20.49,20.211,20.49,7881,0
+BML_L.US,D,20231102,000000,20.5,20.79,20.5,20.595,29261,0
+BML_L.US,D,20231103,000000,20.7,20.88,20.6,20.83,33487,0
+BML_L.US,D,20231106,000000,20.82,20.88,20.6001,20.68,6568,0
+BML_L.US,D,20231107,000000,20.67,20.75,20.52,20.57,14703,0
+BML_L.US,D,20231108,000000,20.7059,20.8,20.55,20.64,5894,0
+BML_L.US,D,20231109,000000,20.54,20.73,20.45,20.52,5397,0
+BML_L.US,D,20231110,000000,20.58,20.75,20.55,20.68,10503,0
+BML_L.US,D,20231113,000000,20.4847,20.8299,20.4847,20.61,23131,0
+BML_L.US,D,20231114,000000,20.68,20.87,20.59,20.59,30447,0
+BML_L.US,D,20231115,000000,20.57,20.6828,20.49,20.53,12044,0
+BML_L.US,D,20231116,000000,20.51,20.6,20.51,20.59,25202,0
+BML_L.US,D,20231117,000000,20.56,20.7389,20.56,20.72,18632,0
+BML_L.US,D,20231120,000000,20.6768,20.83,20.55,20.83,10884,0
+BML_L.US,D,20231121,000000,20.82,20.91,20.75,20.9,28283,0
+BML_L.US,D,20231122,000000,20.85,20.91,20.75,20.7994,11803,0
+BML_L.US,D,20231124,000000,20.7557,20.87,20.65,20.84,8151,0
+BML_L.US,D,20231127,000000,20.84,20.95,20.65,20.94,17153,0
+BML_L.US,D,20231128,000000,20.93,21.06,20.77,21.04,13483,0
+BML_L.US,D,20231129,000000,21.07,21.1501,20.87,20.96,17985,0
+BML_L.US,D,20231130,000000,20.959,21.29,20.8,21.24,97056,0
+BML_L.US,D,20231201,000000,21.11,21.22,21,21.22,25297,0
+BML_L.US,D,20231204,000000,21.21,21.2799,21.1,21.21,12655,0
+BML_L.US,D,20231205,000000,21.25,21.25,20.92,20.99,22578,0
+BML_L.US,D,20231206,000000,21.06,21.47,21.05,21.3,13377,0
+BML_L.US,D,20231207,000000,21.4087,21.47,21.29,21.41,11753,0
+BML_L.US,D,20231208,000000,21.23,21.431,21.23,21.29,12400,0
+BML_L.US,D,20231211,000000,21.44,21.44,21.2201,21.25,10719,0
+BML_L.US,D,20231212,000000,21.25,21.3798,21.11,21.2,20125,0
+BML_L.US,D,20231213,000000,21.1136,21.37,21.03,21.33,19478,0
+BML_L.US,D,20231214,000000,21.35,21.58,21.25,21.48,25627,0
+BML_L.US,D,20231215,000000,21.56,21.71,21.25,21.29,23208,0
+BML_L.US,D,20231218,000000,21.3,21.35,21.2,21.27,13744,0
+BML_L.US,D,20231219,000000,21.26,21.52,21.26,21.42,13972,0
+BML_L.US,D,20231220,000000,21.49,21.67,21.37,21.45,15170,0
+BML_L.US,D,20231221,000000,21.5,21.61,21.32,21.41,12967,0
+BML_L.US,D,20231222,000000,21.45,21.66,21.33,21.5499,29135,0
+BML_L.US,D,20231226,000000,21.497,21.75,21.497,21.66,27091,0
+BML_L.US,D,20231227,000000,21.57,21.75,21.57,21.64,20529,0
+BML_L.US,D,20231228,000000,21.7,21.77,21.6201,21.735,9485,0
+BML_L.US,D,20231229,000000,21.7,21.77,21.54,21.55,36598,0
+BML_L.US,D,20240102,000000,21.55,21.93,21.5,21.81,28845,0
+BML_L.US,D,20240103,000000,21.67,21.88,21.53,21.82,13352,0
+BML_L.US,D,20240104,000000,21.7,21.9548,21.7,21.8,15914,0
+BML_L.US,D,20240105,000000,21.77,21.85,21.7,21.84,10169,0
+BML_L.US,D,20240108,000000,21.95,22.14,21.8501,21.94,28585,0
+BML_L.US,D,20240109,000000,22.04,22.06,21.8501,22.06,18732,0
+BML_L.US,D,20240110,000000,21.97,22.0514,21.84,21.84,19722,0
+BML_L.US,D,20240111,000000,21.75,21.98,21.75,21.9,15345,0
+BML_L.US,D,20240112,000000,21.999,22.15,21.87,21.94,23728,0
+BML_L.US,D,20240116,000000,21.8814,22.04,21.84,22.04,15970,0
+BML_L.US,D,20240117,000000,21.95,22.0499,21.875,21.89,11587,0
+BML_L.US,D,20240118,000000,21.95,22.01,21.7134,21.84,10171,0
+BML_L.US,D,20240119,000000,21.925,21.98,21.7,21.98,13589,0
+BML_L.US,D,20240122,000000,22.06,22.06,21.8638,21.99,12893,0
+BML_L.US,D,20240123,000000,21.86,22.06,21.86,22,28918,0
+BML_L.US,D,20240124,000000,21.94,22.21,21.93,22,28512,0
+BML_L.US,D,20240125,000000,22.01,22.1344,21.96,22,50367,0
+BML_L.US,D,20240126,000000,22.01,22.08,21.72,21.92,59166,0
+BML_L.US,D,20240129,000000,21.935,21.99,21.86,21.95,12329,0
+BML_L.US,D,20240130,000000,21.95,22.16,21.82,22.13,56819,0
+BML_L.US,D,20240131,000000,21.82,21.91,21.73,21.73,16039,0
+BML_L.US,D,20240201,000000,21.74,21.98,21.67,21.935,17213,0
+BML_L.US,D,20240202,000000,21.9,21.99,21.8112,21.94,13354,0
+BML_L.US,D,20240205,000000,21.82,21.97,21.8001,21.89,10621,0
+BML_L.US,D,20240206,000000,21.95,21.98,21.85,21.89,11151,0
+BML_L.US,D,20240207,000000,21.86,22.01,21.8301,21.975,11571,0
+BML_L.US,D,20240208,000000,21.81,22.01,21.8012,21.94,10187,0
+BML_L.US,D,20240209,000000,21.86,22.3,21.8301,22.25,14130,0
+BML_L.US,D,20240212,000000,22.15,22.45,22.15,22.4,19279,0
+BML_L.US,D,20240213,000000,22.26,22.3343,22.11,22.33,12185,0
+BML_L.US,D,20240214,000000,22.25,22.36,22.19,22.27,9090,0
+BML_L.US,D,20240215,000000,22.21,22.3,22.02,22.055,23355,0
+BML_L.US,D,20240216,000000,22.09,22.09,21.81,21.81,14085,0
+BML_L.US,D,20240220,000000,21.96,21.96,21.71,21.74,16159,0
+BML_L.US,D,20240221,000000,21.74,21.8599,21.74,21.8162,11879,0
+BML_L.US,D,20240222,000000,21.81,21.94,21.81,21.91,14950,0
+BML_L.US,D,20240223,000000,21.83,22.13,21.83,22.11,28885,0
+BML_L.US,D,20240226,000000,22.058,22.1,21.96,22.09,6734,0
+BML_L.US,D,20240227,000000,21.97,21.9907,21.89,21.93,19088,0
+BML_L.US,D,20240228,000000,21.89,22,21.88,21.9,9527,0
+BML_L.US,D,20240229,000000,22,22.1,21.925,22.07,25090,0
+BML_L.US,D,20240301,000000,21.98,22.04,21.98,22,6078,0
+BML_L.US,D,20240304,000000,22.04,22.12,21.85,21.88,19828,0
+BML_L.US,D,20240305,000000,21.87,21.99,21.87,21.99,9962,0
+BML_L.US,D,20240306,000000,22,22.075,21.95,22.01,21850,0
+BML_L.US,D,20240307,000000,22.0081,22.2118,22,22.13,14713,0
+BML_L.US,D,20240308,000000,22.13,22.2213,22.0807,22.1999,9654,0
+BML_L.US,D,20240311,000000,22.09,22.24,22.09,22.19,14425,0
+BML_L.US,D,20240312,000000,22.25,22.25,22.1,22.24,8202,0
+BML_L.US,D,20240313,000000,22.15,22.3,22.11,22.2,14377,0
+BML_L.US,D,20240314,000000,22.14,22.23,22.0665,22.14,7699,0
+BML_L.US,D,20240315,000000,22.18,22.23,22.0517,22.18,5691,0
+BML_L.US,D,20240318,000000,22.12,22.29,22.12,22.28,5812,0
+BML_L.US,D,20240319,000000,22.25,22.48,22.2452,22.46,8585,0
+BML_L.US,D,20240320,000000,22.49,22.6558,22.4,22.54,14702,0
+BML_L.US,D,20240321,000000,22.5564,22.6695,22.48,22.58,15593,0
+BML_L.US,D,20240322,000000,22.6596,22.6596,22.35,22.48,21961,0
+BML_L.US,D,20240325,000000,22.33,22.364,22.18,22.27,22818,0
+BML_L.US,D,20240326,000000,22.2,22.3385,22.17,22.254,17955,0
+BML_L.US,D,20240327,000000,22.245,22.265,22.2,22.2371,9968,0
+BML_L.US,D,20240328,000000,22.2,22.34,22.04,22.04,22012,0
+BML_L.US,D,20240401,000000,22.18,22.32,21.97,22.32,13837,0
+BML_L.US,D,20240402,000000,22.13,22.2799,22.1,22.2099,5846,0
+BML_L.US,D,20240403,000000,22.2458,22.31,22.17,22.31,7010,0
+BML_L.US,D,20240404,000000,22.3,22.61,22.3,22.61,15981,0
+BML_L.US,D,20240405,000000,22.6,22.7,22.56,22.62,10524,0
+BML_L.US,D,20240408,000000,22.65,22.65,22.39,22.65,21901,0
+BML_L.US,D,20240409,000000,22.54,22.68,22.534,22.68,9350,0
+BML_L.US,D,20240410,000000,22.55,22.565,22.22,22.55,13671,0
+BML_L.US,D,20240411,000000,22.42,22.42,22.2,22.36,41447,0
+BML_L.US,D,20240412,000000,22.31,22.347,22.22,22.23,7641,0
+BML_L.US,D,20240415,000000,22.18,22.18,21.63,21.95,14901,0
+BML_L.US,D,20240416,000000,21.74,22,21.67,21.93,28572,0
+BML_L.US,D,20240417,000000,21.94,22.1,21.85,22.09,10884,0
+BML_L.US,D,20240418,000000,21.94,22.07,21.87,21.98,10373,0
+BML_L.US,D,20240419,000000,22.07,22.0999,21.9001,22.01,16612,0
+BML_L.US,D,20240422,000000,22.08,22.125,22.01,22.125,5413,0
+BML_L.US,D,20240423,000000,22.04,22.21,22.02,22.15,7688,0
+BML_L.US,D,20240424,000000,22.17,22.25,22.13,22.25,32453,0
+BML_L.US,D,20240425,000000,22.12,22.2,22.1,22.2,7218,0
+BML_L.US,D,20240426,000000,22.15,22.3608,22.15,22.17,14085,0
+BML_L.US,D,20240429,000000,22.26,22.42,22.2,22.42,14256,0
+BML_L.US,D,20240430,000000,21.92,22.04,21.64,21.66,60239,0
+BML_L.US,D,20240501,000000,21.72,21.8236,21.66,21.74,18084,0
+BML_L.US,D,20240502,000000,21.75,21.8799,21.75,21.82,9006,0
+BML_L.US,D,20240503,000000,21.93,21.99,21.87,21.98,13476,0
+BML_L.US,D,20240506,000000,21.9,22.18,21.9,22.18,21042,0
+BML_L.US,D,20240507,000000,22.18,22.22,22.13,22.22,8688,0
+BML_L.US,D,20240508,000000,22.22,22.23,21.85,22.2,17640,0
+BML_L.US,D,20240509,000000,22,22.19,22,22.19,5885,0
+BML_L.US,D,20240510,000000,22.07,22.27,22.07,22.23,12904,0
+BML_L.US,D,20240513,000000,22.23,22.35,22.1615,22.35,6741,0
+BML_L.US,D,20240514,000000,22.37,22.39,22.24,22.26,12626,0
+BML_L.US,D,20240515,000000,22.31,22.4899,22.31,22.48,13192,0
+BML_L.US,D,20240516,000000,22.51,22.52,22.43,22.49,5167,0
+BML_L.US,D,20240517,000000,22.49,22.525,22.44,22.51,6250,0
+BML_L.US,D,20240520,000000,22.47,22.485,22.4,22.48,14142,0
+BML_L.US,D,20240521,000000,22.58,22.68,22.5237,22.5501,12437,0
+BML_L.US,D,20240522,000000,22.49,22.6,22.48,22.52,11004,0
+BML_L.US,D,20240523,000000,22.58,22.67,22.25,22.36,17595,0
+BML_L.US,D,20240524,000000,22.55,22.58,22.44,22.44,10740,0
+BML_L.US,D,20240528,000000,22.65,22.65,22.42,22.52,10162,0
+BML_L.US,D,20240529,000000,22.38,22.47,22.38,22.4437,6866,0
+BML_L.US,D,20240530,000000,22.4,22.5464,22.3801,22.45,13806,0
+BML_L.US,D,20240531,000000,22.41,22.64,22.36,22.36,10738,0
+BML_L.US,D,20240603,000000,22.44,22.48,22.18,22.26,45926,0
+BML_L.US,D,20240604,000000,22.26,22.2648,22.15,22.2,14074,0
+BML_L.US,D,20240605,000000,22.16,22.16,22.05,22.13,9394,0
+BML_L.US,D,20240606,000000,22.16,22.16,22.0201,22.12,21167,0
+BML_L.US,D,20240607,000000,22.12,22.12,21.935,22.08,18184,0
+BML_L.US,D,20240610,000000,22.08,22.08,21.94,22,21704,0
+BML_L.US,D,20240611,000000,21.9,22.05,21.8903,22.05,17153,0
+BML_L.US,D,20240612,000000,22.08,22.12,21.94,22.06,9058,0
+BML_L.US,D,20240613,000000,21.93,22.11,21.93,22.1,17716,0
+BML_L.US,D,20240614,000000,21.98,22.17,21.9154,22.15,36797,0
+BML_L.US,D,20240617,000000,22.16,22.3,22.11,22.2592,116745,0
+BML_L.US,D,20240618,000000,22.275,22.44,22.275,22.44,24592,0
+BML_L.US,D,20240620,000000,22.34,22.45,22.26,22.4,26812,0
+BML_L.US,D,20240621,000000,22.3175,22.59,22.19,22.53,179207,0
+BML_L.US,D,20240624,000000,22.46,22.63,22.32,22.41,68066,0
+BML_L.US,D,20240625,000000,22.53,22.61,22.38,22.51,19491,0
+BML_L.US,D,20240626,000000,22.3967,22.51,22.24,22.4,155239,0
+BML_L.US,D,20240627,000000,22.32,22.55,22.23,22.33,119611,0
+BML_L.US,D,20240628,000000,22.39,22.4,21.93,22.2,560420,0
+BML_L.US,D,20240701,000000,22.25,22.45,22.21,22.375,63035,0
+BML_L.US,D,20240702,000000,22.46,22.54,22.34,22.46,23651,0
+BML_L.US,D,20240703,000000,22.58,22.58,22.4,22.48,6826,0
+BML_L.US,D,20240705,000000,22.62,22.63,22.377,22.53,8781,0
+BML_L.US,D,20240708,000000,22.53,22.57,22.5,22.57,12264,0
+BML_L.US,D,20240709,000000,22.57,22.57,22.43,22.45,17620,0
+BML_L.US,D,20240710,000000,22.56,22.6,22.45,22.59,20228,0
+BML_L.US,D,20240711,000000,22.61,22.82,22.53,22.82,11130,0
+BML_L.US,D,20240712,000000,22.83,22.99,22.68,22.82,29507,0
+BML_L.US,D,20240715,000000,22.8087,22.82,22.7302,22.78,21887,0
+BML_L.US,D,20240716,000000,22.81,22.81,22.6901,22.71,29125,0
+BML_L.US,D,20240717,000000,22.71,22.735,22.63,22.63,7938,0
+BML_L.US,D,20240718,000000,22.62,22.7713,22.47,22.538,26453,0
+BML_L.US,D,20240719,000000,22.5,22.54,22.41,22.53,12962,0
+BML_L.US,D,20240722,000000,22.6,22.6,22.39,22.43,9967,0
+BML_L.US,D,20240723,000000,22.4769,22.5043,22.39,22.44,8515,0
+BML_L.US,D,20240724,000000,22.44,22.44,22.2389,22.24,13626,0
+BML_L.US,D,20240725,000000,22.24,22.41,22.24,22.27,18984,0
+BML_L.US,D,20240726,000000,22.3,22.3554,22.2,22.35,20659,0
+BML_L.US,D,20240729,000000,22.37,22.38,22.28,22.36,13964,0
+BML_L.US,D,20240730,000000,22.32,22.41,22.3,22.41,17618,0
+BML_L.US,D,20240731,000000,22.5,22.525,22.37,22.5,14368,0
+BML_L.US,D,20240801,000000,22.13,22.33,22.13,22.33,19218,0
+BML_L.US,D,20240802,000000,22.17,22.4545,22.15,22.27,28855,0
+BML_L.US,D,20240805,000000,22.16,22.16,21.87,21.87,22168,0
+BML_L.US,D,20240806,000000,22.08,22.08,21.76,21.76,34683,0
+BML_L.US,D,20240807,000000,21.75,21.77,21.65,21.74,25916,0
+BML_L.US,D,20240808,000000,21.81,21.9,21.73,21.89,20275,0
+BML_L.US,D,20240809,000000,21.91,22.0499,21.85,21.96,25804,0
+BML_L.US,D,20240812,000000,21.92,22.03,21.92,21.99,6911,0
+BML_L.US,D,20240813,000000,21.96,22.23,21.96,22.23,10241,0
+BML_L.US,D,20240814,000000,22.26,22.36,22.2,22.35,3076,0
+BML_L.US,D,20240815,000000,22.26,22.26,22.1506,22.25,14877,0
+BML_L.US,D,20240816,000000,22.25,22.37,22.11,22.325,52358,0
+BML_L.US,D,20240819,000000,22.265,22.45,22.265,22.45,22612,0
+BML_L.US,D,20240820,000000,22.45,22.5032,22.3401,22.49,15762,0
+BML_L.US,D,20240821,000000,22.56,22.7886,22.485,22.69,33432,0
+BML_L.US,D,20240822,000000,22.69,22.69,22.54,22.64,11493,0
+BML_L.US,D,20240823,000000,22.64,22.64,22.54,22.58,30880,0
+BML_L.US,D,20240826,000000,22.63,22.63,22.47,22.56,18087,0
+BML_L.US,D,20240827,000000,22.63,22.63,22.47,22.53,28101,0
+BML_L.US,D,20240828,000000,22.62,22.63,22.48,22.49,26272,0
+BML_L.US,D,20240829,000000,22.62,22.73,22.53,22.64,22533,0
+BML_L.US,D,20240830,000000,22.8077,22.8077,22.49,22.6,11622,0
+BML_L.US,D,20240903,000000,22.52,22.6569,22.5,22.52,7224,0
+BML_L.US,D,20240904,000000,22.59,22.965,22.56,22.95,26770,0
+BML_L.US,D,20240905,000000,22.88,23.25,22.88,23.24,78908,0
+BML_L.US,D,20240906,000000,23.21,23.44,23.16,23.43,47912,0
+BML_L.US,D,20240909,000000,23.44,23.57,23.3,23.55,48859,0
+BML_L.US,D,20240910,000000,23.45,23.7,23.44,23.7,28929,0
+BML_L.US,D,20240911,000000,23.62,23.79,23.5101,23.77,50562,0
+BML_L.US,D,20240912,000000,23.78,23.89,23.77,23.89,23760,0
+BML_L.US,D,20240913,000000,23.91,24.09,23.87,24.06,23873,0
+BML_L.US,D,20240916,000000,24,24.35,23.85,24.27,39023,0
+BML_L.US,D,20240917,000000,24.18,24.39,24.1741,24.33,29800,0
+BML_L.US,D,20240918,000000,24.3,24.44,24.17,24.35,38588,0
+BML_L.US,D,20240919,000000,24.319,24.51,24.319,24.51,64099,0
+BML_L.US,D,20240920,000000,24.43,24.5,24.26,24.27,67364,0
+BML_L.US,D,20240923,000000,24.27,24.44,24.27,24.4,41441,0
+BML_L.US,D,20240924,000000,24.42,24.54,24.32,24.54,68502,0
+BML_L.US,D,20240925,000000,24.43,24.65,24.43,24.59,57593,0
+BML_L.US,D,20240926,000000,24.57,24.65,24.4,24.42,99147,0
+BML_L.US,D,20240927,000000,24.44,24.5,24.3303,24.45,79190,0
+BML_L.US,D,20240930,000000,24.4,24.77,24.34,24.34,498081,0
+BML_L.US,D,20241001,000000,24.28,24.29,24.11,24.16,43709,0
+BML_L.US,D,20241002,000000,24.11,24.2144,24.08,24.1876,30796,0
+BML_L.US,D,20241003,000000,24.07,24.2369,23.96,23.96,47665,0
+BML_L.US,D,20241004,000000,24,24.1499,24,24.04,32832,0
+BML_L.US,D,20241007,000000,23.94,23.97,23.85,23.89,13525,0
+BML_L.US,D,20241008,000000,23.98,24.07,23.83,23.99,31698,0
+BML_L.US,D,20241009,000000,23.94,24.1699,23.94,24.01,42427,0
+BML_L.US,D,20241010,000000,24.0452,24.13,24,24.13,14758,0
+BML_L.US,D,20241011,000000,23.99,24.23,23.99,24.115,12157,0
+BML_L.US,D,20241014,000000,24.047,24.2,24.047,24.19,7866,0
+BML_L.US,D,20241015,000000,24.17,24.458,24.17,24.2501,15336,0
+BML_L.US,D,20241016,000000,24.39,24.45,24.28,24.28,10539,0
+BML_L.US,D,20241017,000000,24.3732,24.46,24.32,24.46,2935,0
+BML_L.US,D,20241018,000000,24.438,24.438,24.27,24.27,9216,0
+BML_L.US,D,20241021,000000,24.17,24.19,23.97,24.08,14576,0
+BML_L.US,D,20241022,000000,24.11,24.15,24.04,24.11,13075,0
+BML_L.US,D,20241023,000000,24.1,24.1896,24.05,24.1,20569,0
+BML_L.US,D,20241024,000000,24.09,24.2724,24.06,24.14,15750,0
+BML_L.US,D,20241025,000000,24.17,24.32,24.1401,24.3075,11324,0
+BML_L.US,D,20241028,000000,24.21,24.34,24.2082,24.22,12021,0
+BML_L.US,D,20241029,000000,24.19,24.23,24.02,24.23,11865,0
+BML_L.US,D,20241030,000000,24.25,24.38,24.185,24.25,8967,0
+BML_L.US,D,20241031,000000,24.2,24.63,24.2,24.49,50120,0
+BML_L.US,D,20241101,000000,24.11,24.22,24.05,24.11,13472,0
+BML_L.US,D,20241104,000000,24.22,24.35,24.2,24.3,21232,0
+BML_L.US,D,20241105,000000,24.3,24.45,24.3,24.45,7533,0
+BML_L.US,D,20241106,000000,24.35,24.35,24.19,24.29,30473,0
+BML_L.US,D,20241107,000000,24.35,24.46,24.29,24.45,13997,0
+BML_L.US,D,20241108,000000,24.4,24.63,24.4,24.55,18882,0
+BML_L.US,D,20241111,000000,24.51,24.75,24.35,24.38,9873,0
+BML_L.US,D,20241112,000000,24.3795,24.3795,24.13,24.18,14442,0
+BML_L.US,D,20241113,000000,24.21,24.3145,24.13,24.17,15942,0
+BML_L.US,D,20241114,000000,24.18,24.2903,24.14,24.2172,19689,0
+BML_L.US,D,20241115,000000,24.2,24.23,24.055,24.2,31139,0
+BML_L.US,D,20241118,000000,24.16,24.33,24.14,24.24,9099,0
+BML_L.US,D,20241119,000000,24.2448,24.2448,24.06,24.08,20630,0
+BML_L.US,D,20241120,000000,24.07,24.08,23.97,24.02,55142,0
+BML_L.US,D,20241121,000000,24.0899,24.23,24.02,24.16,19891,0
+BML_L.US,D,20241122,000000,24.1804,24.27,24.1326,24.22,32628,0
+BML_L.US,D,20241125,000000,24.33,24.445,24.2501,24.28,19032,0
+BML_L.US,D,20241126,000000,24.19,24.19,24.05,24.15,13474,0
+BML_L.US,D,20241127,000000,24.1481,24.28,24.12,24.15,11540,0
+BML_L.US,D,20241129,000000,24.32,24.46,24.19,24.4,15216,0
+BML_L.US,D,20241202,000000,24.2928,24.49,24.2928,24.38,14006,0
+BML_L.US,D,20241203,000000,24.3053,24.3899,24.2807,24.31,9232,0
+BML_L.US,D,20241204,000000,24.32,24.48,24.31,24.41,25436,0
+BML_L.US,D,20241205,000000,24.36,24.48,24.36,24.43,8450,0
+BML_L.US,D,20241206,000000,24.3901,24.5128,24.33,24.36,24439,0
+BML_L.US,D,20241209,000000,24.415,24.4295,24.27,24.3,8303,0
+BML_L.US,D,20241210,000000,24.3237,24.3237,24.2,24.2,20744,0
+BML_L.US,D,20241211,000000,24.34,24.34,24.21,24.22,9521,0
+BML_L.US,D,20241212,000000,24.21,24.22,24.0881,24.09,10119,0
+BML_L.US,D,20241213,000000,24.0944,24.11,23.97,23.98,22755,0
+BML_L.US,D,20241216,000000,24,24.065,23.92,23.92,14331,0
+BML_L.US,D,20241217,000000,23.96,23.98,23.83,23.96,23701,0
+BML_L.US,D,20241218,000000,23.95,24.0655,23.87,23.92,50269,0
+BML_L.US,D,20241219,000000,23.87,23.92,23.74,23.85,39914,0
+BML_L.US,D,20241220,000000,24.06,24.06,23.83,23.85,59412,0
+BML_L.US,D,20241223,000000,23.82,23.92,23.57,23.59,54314,0
+BML_L.US,D,20241224,000000,23.56,23.77,23.48,23.53,40363,0
+BML_L.US,D,20241226,000000,23.64,23.75,23.4401,23.46,14585,0
+BML_L.US,D,20241227,000000,23.46,23.55,23.41,23.45,34235,0
+BML_L.US,D,20241230,000000,23.48,23.57,23.45,23.46,42344,0
+BML_L.US,D,20241231,000000,23.69,23.69,23.41,23.47,22469,0
+BML_L.US,D,20250102,000000,23.63,23.77,23.45,23.72,9484,0
+BML_L.US,D,20250103,000000,23.75,23.94,23.75,23.81,5502,0
+BML_L.US,D,20250106,000000,23.78,23.89,23.745,23.82,8358,0
+BML_L.US,D,20250107,000000,23.8368,23.8368,23.7,23.7,5093,0
+BML_L.US,D,20250108,000000,23.5645,24.03,23.5645,23.96,22427,0
+BML_L.US,D,20250110,000000,23.8,24.014,23.65,23.72,16946,0
+BML_L.US,D,20250113,000000,23.86,23.87,23.61,23.61,10668,0
+BML_L.US,D,20250114,000000,23.63,23.7556,23.61,23.62,19465,0
+BML_L.US,D,20250115,000000,23.6401,23.89,23.6401,23.89,2507,0
+BML_L.US,D,20250116,000000,23.97,24,23.8001,23.85,12135,0
+BML_L.US,D,20250117,000000,24.13,24.17,23.77,23.83,7706,0
+BML_L.US,D,20250121,000000,23.92,24,23.885,23.925,8963,0
+BML_L.US,D,20250122,000000,23.86,24.19,23.81,23.9,48432,0
+BML_L.US,D,20250123,000000,23.81,24.33,23.7,24.19,67979,0
+BML_L.US,D,20250124,000000,24.31,24.32,24.0201,24.23,19241,0
+BML_L.US,D,20250127,000000,24.23,24.3,24.0989,24.3,24126,0
+BML_L.US,D,20250128,000000,24.17,24.25,24.15,24.24,10637,0
+BML_L.US,D,20250129,000000,24.19,24.19,23.9,23.95,76552,0
+BML_L.US,D,20250130,000000,23.96,24.06,23.675,23.75,86423,0
+BML_L.US,D,20250131,000000,23.5392,23.65,22.96,22.99,85552,0
+BML_L.US,D,20250203,000000,23.175,23.175,22.94,23,27444,0
+BML_L.US,D,20250204,000000,23.0481,23.17,23,23.1,28088,0
+BML_L.US,D,20250205,000000,23.15,23.37,23.13,23.34,25490,0
+BML_L.US,D,20250206,000000,23.0501,23.3962,23.0501,23.27,9660,0
+BML_L.US,D,20250207,000000,23.2201,23.38,23.18,23.18,12923,0
+BML_L.US,D,20250210,000000,22.82,23.4,22.82,23.27,8192,0
+BML_L.US,D,20250211,000000,23.25,23.35,23.25,23.25,8199,0
+BML_L.US,D,20250212,000000,23.17,23.23,23.0949,23.13,30141,0
+BML_L.US,D,20250213,000000,23.2307,23.2599,23.15,23.21,16281,0
+BML_L.US,D,20250214,000000,23.305,23.43,23.2101,23.43,7072,0
+BML_L.US,D,20250218,000000,23.4082,23.4399,23.1778,23.41,16016,0
+BML_L.US,D,20250219,000000,23.34,23.46,23.2,23.39,9423,0
+BML_L.US,D,20250220,000000,23.51,23.58,23.4001,23.43,19913,0
+BML_L.US,D,20250221,000000,23.555,23.6491,23.555,23.605,13391,0
+BML_L.US,D,20250224,000000,23.61,23.6561,23.4779,23.5435,14836,0
+BML_L.US,D,20250225,000000,23.5,23.7531,23.5,23.605,17384,0
+BML_L.US,D,20250226,000000,23.6711,23.6711,23.3,23.39,71024,0
+BML_L.US,D,20250227,000000,23.37,23.49,23.35,23.35,25656,0
+BML_L.US,D,20250228,000000,23.31,23.47,23.17,23.23,171725,0
+BML_L.US,D,20250303,000000,23.33,23.4199,23.22,23.31,4925,0
+BML_L.US,D,20250304,000000,23.23,23.3,23.07,23.16,31851,0
+BML_L.US,D,20250305,000000,23.12,23.22,23.05,23.16,12173,0
+BML_L.US,D,20250306,000000,23.08,23.14,23.01,23.07,13798,0
+BML_L.US,D,20250307,000000,23.03,23.13,23.02,23.08,11617,0
+BML_L.US,D,20250310,000000,23.0783,23.08,22.93,23.05,25349,0
+BML_L.US,D,20250311,000000,22.9626,22.98,22.91,22.98,20631,0
+BML_L.US,D,20250312,000000,22.99,22.99,22.81,22.95,15628,0
+BML_L.US,D,20250313,000000,22.82,22.9,22.68,22.8,15184,0
+BML_L.US,D,20250314,000000,22.7114,22.93,22.7114,22.73,9462,0
+BML_L.US,D,20250317,000000,22.95,22.97,22.77,22.83,13181,0
+BML_L.US,D,20250318,000000,22.79,22.8999,22.75,22.87,17195,0
+BML_L.US,D,20250319,000000,22.8101,22.93,22.81,22.91,11501,0
+BML_L.US,D,20250320,000000,22.9116,23.01,22.873,22.95,18974,0
+BML_L.US,D,20250321,000000,22.885,23.06,22.8314,22.9,54619,0
+BML_L.US,D,20250324,000000,22.9995,23.01,22.81,22.87,3797,0
+BML_L.US,D,20250325,000000,22.86,22.93,22.78,22.91,25729,0
+BML_L.US,D,20250326,000000,22.93,22.93,22.73,22.74,23347,0
+BML_L.US,D,20250327,000000,22.7556,22.76,22.56,22.64,54891,0
+BML_L.US,D,20250328,000000,22.66,22.73,22.45,22.45,16164,0
+BML_L.US,D,20250331,000000,22.52,22.59,22.27,22.59,152432,0
+BML_L.US,D,20250401,000000,22.12,22.7115,22.12,22.57,11236,0
+BML_L.US,D,20250402,000000,22.6676,22.6676,22.4,22.54,15593,0
+BML_L.US,D,20250403,000000,22.35,22.39,22.22,22.3,18946,0
+BML_L.US,D,20250404,000000,22.06,22.2,21.06,21.65,54483,0
+BML_L.US,D,20250407,000000,21.23,21.6,21.01,21.17,64122,0
+BML_L.US,D,20250408,000000,21.3,21.35,21.1159,21.3001,42547,0
+BML_L.US,D,20250409,000000,21.22,21.76,21.19,21.75,11634,0
+BML_L.US,D,20250410,000000,21.5584,21.56,21.34,21.37,7229,0
+BML_L.US,D,20250411,000000,21.25,21.25,21.04,21.09,16824,0
+BML_L.US,D,20250414,000000,21.255,21.3599,21.14,21.2,16582,0
+BML_L.US,D,20250415,000000,21.3837,21.3837,21.2,21.2969,9752,0
+BML_L.US,D,20250416,000000,21.21,21.6,21.21,21.57,11140,0
+BML_L.US,D,20250417,000000,21.4301,21.71,21.4301,21.65,10993,0
+BML_L.US,D,20250421,000000,21.5313,21.6399,21.51,21.6399,5912,0
+BML_L.US,D,20250422,000000,21.7227,21.7227,21.61,21.7,24411,0
+BML_L.US,D,20250423,000000,21.7348,21.9,21.73,21.845,4731,0
+BML_L.US,D,20250424,000000,21.87,22,21.21,22,9981,0
+BML_L.US,D,20250425,000000,21.935,22.0194,21.868,22,6930,0
+BML_L.US,D,20250428,000000,21.67,22,21.67,22,14256,0
+BML_L.US,D,20250429,000000,21.856,22.11,21.856,22.03,17701,0
+BML_L.US,D,20250430,000000,21.99,22.18,21.9728,22.02,13611,0
+BML_L.US,D,20250501,000000,21.79,21.9003,21.6,21.71,13858,0
+BML_L.US,D,20250502,000000,21.55,21.81,21.55,21.67,5308,0
+BML_L.US,D,20250505,000000,21.5872,21.768259,21.5624,21.58,6759,0
+BML_L.US,D,20250506,000000,21.69,21.69,21.59,21.64,10805,0
+BML_L.US,D,20250507,000000,21.695,21.695,21.58,21.62,16324,0
+BML_L.US,D,20250508,000000,21.55,21.5642,21.3562,21.43,25779,0
+BML_L.US,D,20250509,000000,21.4971,21.5496,21.32,21.45,9605,0
+BML_L.US,D,20250512,000000,21.31,21.5728,21.31,21.44,17697,0
+BML_L.US,D,20250513,000000,21.36,21.44,21.01,21.13,35333,0
+BML_L.US,D,20250514,000000,21.11,21.155,21.06,21.08,38198,0
+BML_L.US,D,20250515,000000,21.1,21.19,21.05,21.125,18926,0
+BML_L.US,D,20250516,000000,19.8,21.18,19.8,21.07,17070,0
+BML_L.US,D,20250519,000000,21.02,21.13,21.02,21.06,6950,0
+BML_L.US,D,20250520,000000,21.1055,21.1055,21.03,21.03,21156,0
+BML_L.US,D,20250521,000000,20.98,21,20.72,20.72,29118,0
+BML_L.US,D,20250522,000000,20.7992,20.91,20.68,20.7,36856,0
+BML_L.US,D,20250523,000000,20.64,20.7248,20.64,20.7,11617,0
+BML_L.US,D,20250527,000000,20.97,20.97,20.75,20.9,21426,0
+BML_L.US,D,20250528,000000,20.89,20.98,20.8,20.8307,27986,0
+BML_L.US,D,20250529,000000,20.84,20.84,20.54,20.68,44808,0
+BML_L.US,D,20250530,000000,20.61,20.62,20.37,20.41,290990,0
+BML_L.US,D,20250602,000000,20.35,20.63,20.35,20.56,64625,0
+BML_L.US,D,20250603,000000,20.6437,20.7,20.52,20.59,22564,0
+BML_L.US,D,20250604,000000,20.64,20.74,20.585,20.64,24159,0
+BML_L.US,D,20250605,000000,20.64,20.7,20.6,20.63,63689,0
+BML_L.US,D,20250606,000000,20.58,20.65,20.53,20.65,49560,0
+BML_L.US,D,20250609,000000,20.64,20.73,20.57,20.62,37242,0
+BML_L.US,D,20250610,000000,20.64,20.89,20.64,20.72,46061,0
+BML_L.US,D,20250611,000000,20.8055,20.82,20.76,20.78,30544,0
+BML_L.US,D,20250612,000000,20.77,20.84,20.7,20.76,16784,0
+BML_L.US,D,20250613,000000,20.7445,20.76,20.5,20.5,24695,0
+BML_L.US,D,20250616,000000,20.54,20.75,20.47,20.5,79410,0
+BML_L.US,D,20250617,000000,20.5098,20.58,20.1,20.23,39033,0
+BML_L.US,D,20250618,000000,20.31,20.36,20.16,20.18,66719,0
+BML_L.US,D,20250620,000000,20.2538,20.32,20.03,20.12,173735,0
+BML_L.US,D,20250623,000000,20.2399,20.25,20.06,20.17,25017,0
+BML_L.US,D,20250624,000000,20.25,20.38,20.12,20.36,52879,0
+BML_L.US,D,20250625,000000,20.3265,20.45,20.26,20.36,34147,0
+BML_L.US,D,20250626,000000,20.37,20.49,20.3381,20.49,10329,0
+BML_L.US,D,20250627,000000,20.5,20.5626,20.3368,20.43,35107,0
+BML_L.US,D,20250630,000000,20.45,20.53,20.21,20.22,245428,0
+BML_L.US,D,20250701,000000,20.29,20.46,20.25,20.43,56954,0
+BML_L.US,D,20250702,000000,20.4694,20.54,20.44,20.54,20363,0
+BML_L.US,D,20250703,000000,20.55,20.68,20.43,20.57,21738,0
+BML_L.US,D,20250707,000000,20.46,20.56,20.38,20.48,34816,0
+BML_L.US,D,20250708,000000,20.4,20.74,20.3501,20.68,87013,0
+BML_L.US,D,20250709,000000,20.82,20.87,20.77,20.87,27303,0
+BML_L.US,D,20250710,000000,20.7658,21.07,20.7101,20.94,35298,0
+BML_L.US,D,20250711,000000,21.0218,21.0399,20.81,20.93,28915,0
+BML_L.US,D,20250714,000000,20.9,20.94,20.68,20.76,21188,0
+BML_L.US,D,20250715,000000,20.878,20.878,20.66,20.7,17938,0
+BML_L.US,D,20250716,000000,20.78,20.78,20.42,20.65,22661,0
+BML_L.US,D,20250717,000000,20.7487,20.7487,20.6,20.73,7894,0
+BML_L.US,D,20250718,000000,20.7,20.7707,20.67,20.76,15916,0
+BML_L.US,D,20250721,000000,20.775,20.85,20.68,20.85,14762,0
+BML_L.US,D,20250722,000000,20.795,20.85,20.66,20.74,172967,0
+BML_L.US,D,20250723,000000,20.75,20.87,20.7,20.8,21073,0
+BML_L.US,D,20250724,000000,20.68,20.8,20.66,20.78,19213,0
+BML_L.US,D,20250725,000000,20.8977,20.8977,20.67,20.74,53835,0
+BML_L.US,D,20250728,000000,20.75,20.79,20.68,20.76,56887,0
+BML_L.US,D,20250729,000000,20.87,20.957,20.83,20.8999,8691,0
+BML_L.US,D,20250730,000000,20.8933,20.96,20.77,20.88,19909,0
+BML_L.US,D,20250731,000000,20.77,21.01,20.77,20.8,14093,0
+BML_L.US,D,20250801,000000,20.4025,20.8399,20.4025,20.59,9592,0
+BML_L.US,D,20250804,000000,20.69,20.83,20.62,20.75,23952,0
+BML_L.US,D,20250805,000000,20.8,20.86,20.75,20.7839,22155,0
+BML_L.US,D,20250806,000000,20.64,20.76,20.64,20.7299,11868,0
+BML_L.US,D,20250807,000000,20.74,20.74,20.6205,20.71,16926,0
+BML_L.US,D,20250808,000000,20.73,20.73,20.57,20.64,26086,0
+BML_L.US,D,20250811,000000,20.65,20.6661,20.5701,20.62,28207,0
+BML_L.US,D,20250812,000000,20.6176,20.68,20.59,20.68,21117,0
+BML_L.US,D,20250813,000000,20.69,20.76,20.59,20.72,15547,0
+BML_L.US,D,20250814,000000,20.69,20.705,20.62,20.67,19201,0
+BML_L.US,D,20250815,000000,20.59,20.6625,20.59,20.65,6330,0
+BML_L.US,D,20250818,000000,20.6375,20.6648,20.555,20.6,7427,0
+BML_L.US,D,20250819,000000,20.7324,20.7339,20.62,20.69,23823,0
+BML_L.US,D,20250820,000000,20.695,20.7899,20.678,20.74,22915,0
+BML_L.US,D,20250821,000000,20.645,20.99,20.645,20.82,41047,0
+BML_L.US,D,20250822,000000,20.9,20.93,20.75,20.92,15624,0
+BML_L.US,D,20250825,000000,20.95,20.95,20.7166,20.816,15621,0
+BML_L.US,D,20250826,000000,20.84,20.85,20.75,20.76,13331,0
+BML_L.US,D,20250827,000000,20.75,20.7599,20.63,20.68,9720,0
+BML_L.US,D,20250828,000000,20.6595,20.7399,20.62,20.64,5897,0
+BML_L.US,D,20250829,000000,20.6991,20.7007,20.59,20.65,42460,0
+BML_L.US,D,20250902,000000,20.71,20.72,20.6244,20.66,10375,0
+BML_L.US,D,20250903,000000,20.71,20.7361,20.6606,20.71,19584,0
+BML_L.US,D,20250904,000000,20.7,20.77,20.6501,20.6874,27144,0
+BML_L.US,D,20250905,000000,20.76,20.85,20.72,20.73,34559,0
+BML_L.US,D,20250908,000000,20.81,20.99,20.66,20.81,6863,0
+BML_L.US,D,20250909,000000,20.84,20.85,20.67,20.73,50446,0
+BML_L.US,D,20250910,000000,20.8284,20.8284,20.7001,20.75,22682,0
+BML_L.US,D,20250911,000000,20.8407,20.8684,20.71,20.75,45306,0
+BML_L.US,D,20250912,000000,20.7322,20.805,20.68,20.74,19878,0
+BML_L.US,D,20250915,000000,20.76,20.7984,20.646,20.685,37111,0
+BML_L.US,D,20250916,000000,20.7488,20.7488,20.62,20.69,51584,0
+BML_L.US,D,20250917,000000,20.6758,20.75,20.64,20.7,15380,0
+BML_L.US,D,20250918,000000,20.655,20.73,20.62,20.73,12743,0
+BML_L.US,D,20250919,000000,20.755,20.78,20.65,20.75,13509,0
+BML_L.US,D,20250922,000000,20.691,20.72,20.6452,20.71,16136,0
+BML_L.US,D,20250923,000000,20.72,20.7376,20.62,20.69,15083,0
+BML_L.US,D,20250924,000000,20.74,21.07,20.63,20.82,23172,0
+BML_L.US,D,20250925,000000,20.838,20.88,20.71,20.79,13352,0
+BML_L.US,D,20250926,000000,20.84,20.84,20.67,20.71,6620,0
+BML_L.US,D,20250929,000000,20.785,20.801,20.65,20.6798,29241,0
+BML_L.US,D,20250930,000000,20.6999,20.6999,20.56,20.56,74651,0
+BML_L.US,D,20251001,000000,20.5874,20.69,20.57,20.65,31922,0
+BML_L.US,D,20251002,000000,20.71,20.7399,20.615,20.67,55007,0
+BML_L.US,D,20251003,000000,20.77,20.77,20.65,20.7,59903,0
+BML_L.US,D,20251006,000000,20.72,20.729,20.58,20.7,32307,0
+BML_L.US,D,20251007,000000,20.6145,20.69,20.6,20.67,21097,0
+BML_L.US,D,20251008,000000,20.6009,20.67,20.6,20.61,11759,0
+BML_L.US,D,20251009,000000,20.62,20.66,20.52,20.55,34092,0
+BML_L.US,D,20251010,000000,20.5592,20.64,19.63,20.44,43118,0
+BML_L.US,D,20251013,000000,20.4101,20.5499,20.4101,20.46,10035,0
+BML_L.US,D,20251014,000000,20.45,20.49,20.22,20.45,37269,0
+BML_L.US,D,20251015,000000,20.45,20.45,20.4,20.45,27894,0
+BML_L.US,D,20251016,000000,20.59,20.6392,20.5225,20.53,21194,0
+BML_L.US,D,20251017,000000,20.65,20.65,20.41,20.45,21921,0
+BML_L.US,D,20251020,000000,20.57,20.6255,20.51,20.61,21552,0
+BML_L.US,D,20251021,000000,20.64,20.75,20.625,20.69,23444,0
+BML_L.US,D,20251022,000000,20.6001,20.73,20.6,20.63,29222,0
+BML_L.US,D,20251023,000000,20.68,20.69,20.6,20.68,18375,0
+BML_L.US,D,20251024,000000,20.75,20.76,20.62,20.72,34215,0
+BML_L.US,D,20251027,000000,20.7,20.72,20.6769,20.7,21899,0
+BML_L.US,D,20251028,000000,20.82,20.83,20.7174,20.7699,22495,0
+BML_L.US,D,20251029,000000,20.71,20.83,20.65,20.75,29279,0
+BML_L.US,D,20251030,000000,20.6401,20.8,20.5,20.6723,22916,0
+BML_L.US,D,20251031,000000,20.42,20.45,20.24,20.39,16427,0
+BML_L.US,D,20251103,000000,20.29,20.34,20.1701,20.24,33211,0
+BML_L.US,D,20251104,000000,20.23,20.28,20.04,20.07,54037,0
+BML_L.US,D,20251105,000000,20.1,20.2,19.92,19.99,37605,0
+BML_L.US,D,20251106,000000,19.96,20.195,19.9001,20.19,29934,0
+BML_L.US,D,20251107,000000,20.05,20.2,20.0146,20.18,43414,0
+BML_L.US,D,20251110,000000,20.07,20.27,20.05,20.08,32162,0
+BML_L.US,D,20251111,000000,20.1,20.16,19.96,20.02,39491,0
+BML_L.US,D,20251112,000000,19.97,19.97,19.79,19.89,33816,0
+BML_L.US,D,20251113,000000,19.89,19.89,19.62,19.71,77814,0
+BML_L.US,D,20251114,000000,19.62,19.77,19.54,19.71,30643,0
+BML_L.US,D,20251117,000000,19.673,19.6813,19.32,19.49,50520,0
+BML_L.US,D,20251118,000000,19.44,19.56,19.27,19.43,59321,0
+BML_L.US,D,20251119,000000,19.3,19.47,19.14,19.28,30581,0
+BML_L.US,D,20251120,000000,19.32,19.3838,19.02,19.07,83080,0
+BML_L.US,D,20251121,000000,19.1199,19.21,18.835,19.08,96515,0
+BML_L.US,D,20251124,000000,19.08,19.29,19.08,19.12,30619,0
+BML_L.US,D,20251125,000000,19.12,19.29,18.79,18.97,102520,0
+BML_L.US,D,20251126,000000,18.925,19.16,18.82,19.02,57138,0
+BML_L.US,D,20251128,000000,19.095,19.2,19.03,19.18,25590,0
+BML_L.US,D,20251201,000000,19.08,19.2101,19.029,19.2,27196,0
+BML_L.US,D,20251202,000000,19.2115,19.38,19.2,19.23,76918,0
+BML_L.US,D,20251203,000000,19.24,19.3399,19.24,19.33,71438,0
+BML_L.US,D,20251204,000000,19.22,19.42,19.19,19.21,50279,0
+BML_L.US,D,20251205,000000,19.18,19.37,19.14,19.31,77261,0
+BML_L.US,D,20251208,000000,19.31,19.31,19.1845,19.26,30067,0
+BML_L.US,D,20251209,000000,19.32,19.3916,19.22,19.22,47017,0
+BML_L.US,D,20251210,000000,19.2,19.34,19.14,19.28,43411,0
+BML_L.US,D,20251211,000000,19.22,19.3,19.16,19.28,41714,0
+BML_L.US,D,20251212,000000,19.17,19.3099,19.05,19.12,98566,0
+BML_L.US,D,20251215,000000,19.08,19.11,19.03,19.05,62767,0
+BML_L.US,D,20251216,000000,19.07,19.26,19.01,19.19,88119,0
+BML_L.US,D,20251217,000000,19.2,19.2,19.01,19.05,69803,0
+BML_L.US,D,20251218,000000,19.1138,19.16,19.0511,19.14,80545,0
+BML_L.US,D,20251219,000000,19.08,19.2399,19.08,19.16,79978,0
+BML_L.US,D,20251222,000000,19.1297,19.27,19.1201,19.16,154896,0
+BML_L.US,D,20251223,000000,19.175,19.25,19.16,19.21,48061,0
+BML_L.US,D,20251224,000000,19.17,19.3238,19.17,19.28,27637,0
+BML_L.US,D,20251226,000000,19.24,19.34,19.21,19.28,63547,0
+BML_L.US,D,20251229,000000,19.25,19.34,19.22,19.3,57850,0
+BML_L.US,D,20251230,000000,19.3012,19.36,19.3012,19.35,24065,0
+BML_L.US,D,20251231,000000,19.34,19.38,19.25,19.26,86913,0
+BML_L.US,D,20260102,000000,19.26,19.44,19.26,19.37,11513,0
+BML_L.US,D,20260105,000000,19.37,19.5709,19.355,19.43,16009,0
+BML_L.US,D,20260106,000000,19.43,19.56,19.43,19.56,27766,0
+BML_L.US,D,20260107,000000,19.61,19.77,19.48,19.65,36918,0
+BML_L.US,D,20260108,000000,19.7,19.77,19.65,19.71,30383,0
+BML_L.US,D,20260109,000000,19.75,19.8399,19.66,19.74,12652,0
+BML_L.US,D,20260112,000000,19.59,19.710407,19.5601,19.67,32991,0
+BML_L.US,D,20260113,000000,19.67,19.83,19.655,19.77,19752,0
+BML_L.US,D,20260114,000000,19.73,19.8,19.64,19.74,78340,0
+BML_L.US,D,20260115,000000,19.78,19.9399,19.75,19.78,40831,0
+BML_L.US,D,20260116,000000,19.9399,19.9399,19.75,19.9,20732,0
+BML_L.US,D,20260120,000000,19.75,19.85,19.7,19.78,19233,0
+BML_L.US,D,20260121,000000,19.71,19.8899,19.71,19.85,25342,0
+BML_L.US,D,20260122,000000,19.85,19.85,19.73,19.74,14338,0
+BML_L.US,D,20260123,000000,19.7406,19.85,19.7001,19.8,18581,0
+BML_L.US,D,20260126,000000,19.78,20.04,19.73,20.03,49182,0
+BML_L.US,D,20260127,000000,19.91,20.05,19.9,20.0345,16343,0
+BML_L.US,D,20260128,000000,20.22,20.22,19.9101,20.04,4934,0
+BML_L.US,D,20260129,000000,19.91,20,19.8681,19.935,19968,0
+BML_L.US,D,20260130,000000,19.62,19.8,19.62,19.8,46470,0
+BML_L.US,D,20260202,000000,19.716,19.82,19.716,19.79,4930,0
+BML_L.US,D,20260203,000000,19.76,19.82,19.65,19.65,11403,0
+BML_L.US,D,20260204,000000,19.66,19.735,19.39,19.6,34763,0
+BML_L.US,D,20260205,000000,19.6,19.68,19.4,19.49,18476,0
+BML_L.US,D,20260206,000000,19.55,19.63,19.43,19.59,20156,0
+BML_L.US,D,20260209,000000,19.57,19.64,19.5,19.64,19455,0
+BML_L.US,D,20260210,000000,19.7,19.8099,19.69,19.77,23223,0
+BML_L.US,D,20260211,000000,19.7,19.88,19.7,19.8,27922,0
+BML_L.US,D,20260212,000000,19.8,19.97,19.73,19.96,21083,0
+BML_L.US,D,20260213,000000,19.92,20.06,19.88,20.06,18692,0
+BML_L.US,D,20260217,000000,19.9437,20.05,19.88,19.88,72151,0
+BML_L.US,D,20260218,000000,19.861,19.95,19.86,19.9147,10888,0
diff --git a/daily/us/nyse stocks/1/brie.us.txt b/daily/us/nyse stocks/1/brie.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1f5b95158d08d3dc8dbc29e842f940b9f7575f95
--- /dev/null
+++ b/daily/us/nyse stocks/1/brie.us.txt	
@@ -0,0 +1,82 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRIE.US,D,20251022,000000,24.9495,24.99,24.86,24.9187,606411,0
+BRIE.US,D,20251023,000000,25,25.14,25,25.09,8303,0
+BRIE.US,D,20251024,000000,25.1659,25.205,25.1659,25.1786,12879,0
+BRIE.US,D,20251027,000000,25.27,25.4083,25.27,25.4083,10300,0
+BRIE.US,D,20251028,000000,25.31,25.41,25.25,25.3706,9751,0
+BRIE.US,D,20251029,000000,25.41,25.41,25.24,25.3004,11279,0
+BRIE.US,D,20251030,000000,25.18,25.19,25.1592,25.1592,8237,0
+BRIE.US,D,20251031,000000,25.14,25.28,25.11,25.18,12598,0
+BRIE.US,D,20251103,000000,25.22,25.2925,25.22,25.2753,9416,0
+BRIE.US,D,20251104,000000,25.1,25.1,24.93,24.9547,9294,0
+BRIE.US,D,20251105,000000,25.05,25.24,25.05,25.1869,9493,0
+BRIE.US,D,20251106,000000,25.24,25.24,25.13,25.167,11289,0
+BRIE.US,D,20251107,000000,25.05,25.259,25.05,25.259,8753,0
+BRIE.US,D,20251110,000000,25.5,25.6607,25.41,25.6607,12828,0
+BRIE.US,D,20251111,000000,25.77,25.87,25.77,25.8664,14078,0
+BRIE.US,D,20251112,000000,25.88,26.215,25.88,25.95,348014,0
+BRIE.US,D,20251113,000000,25.95,25.95,25.65,25.6822,101862,0
+BRIE.US,D,20251114,000000,25.42,25.68,25.42,25.5828,271507,0
+BRIE.US,D,20251117,000000,25.41,25.53,25.2,25.2548,29317,0
+BRIE.US,D,20251118,000000,25.09,25.24,24.96,25.1517,40236,0
+BRIE.US,D,20251119,000000,25.14,25.24,25.03,25.1078,36855,0
+BRIE.US,D,20251120,000000,25.2405,25.34,24.77,24.77,83979,0
+BRIE.US,D,20251121,000000,24.89,25.11,24.84,25.056,19384,0
+BRIE.US,D,20251124,000000,25.13,25.27,25.09,25.27,24109,0
+BRIE.US,D,20251125,000000,25.37,25.52,25.35,25.4953,10661,0
+BRIE.US,D,20251126,000000,25.65,25.8,25.65,25.7622,9535,0
+BRIE.US,D,20251128,000000,25.74,25.87,25.74,25.8541,10990,0
+BRIE.US,D,20251201,000000,25.83,25.9,25.8097,25.8097,8144,0
+BRIE.US,D,20251202,000000,25.88,25.97,25.82,25.9357,25093,0
+BRIE.US,D,20251203,000000,25.92,26.02,25.88,26.0031,25346,0
+BRIE.US,D,20251204,000000,26,26.09,25.96,26.0069,57209,0
+BRIE.US,D,20251205,000000,26.07,26.18,25.96,25.9823,17212,0
+BRIE.US,D,20251208,000000,26.02,26.06,25.91,25.96,266321,0
+BRIE.US,D,20251209,000000,25.93,26.04,25.92,25.9707,13809,0
+BRIE.US,D,20251210,000000,26.04,26.299,25.97,26.2494,34949,0
+BRIE.US,D,20251211,000000,26.25,26.37,26.19,26.3207,3562,0
+BRIE.US,D,20251212,000000,26.31,26.38,26.03,26.0748,553264,0
+BRIE.US,D,20251215,000000,26.2908,26.2908,26.1799,26.24,7846,0
+BRIE.US,D,20251216,000000,26.05,26.12,25.979,26.05,20010,0
+BRIE.US,D,20251217,000000,26.0373,26.08,25.8701,25.9,10900,0
+BRIE.US,D,20251218,000000,26.104,26.19,26.02,26.1,4512,0
+BRIE.US,D,20251219,000000,26.2232,26.46,26.2232,26.2301,7487,0
+BRIE.US,D,20251222,000000,26.28,26.36,26.28,26.35,9485,0
+BRIE.US,D,20251223,000000,26.43,26.52,26.43,26.51,36173,0
+BRIE.US,D,20251224,000000,26.49,26.55,26.48,26.55,3150,0
+BRIE.US,D,20251226,000000,26.56,26.665,26.532,26.65,22682,0
+BRIE.US,D,20251229,000000,26.52,26.55,26.48,26.5,11752,0
+BRIE.US,D,20251230,000000,26.67,26.74,26.58,26.61,9537,0
+BRIE.US,D,20251231,000000,26.55,26.6,26.49,26.4994,14108,0
+BRIE.US,D,20260102,000000,26.89,26.96,26.84,26.96,8001,0
+BRIE.US,D,20260105,000000,27.04,27.26,27,27.1973,4106,0
+BRIE.US,D,20260106,000000,27.28,27.32,27.2,27.2881,14861,0
+BRIE.US,D,20260107,000000,27.07,27.19,27.07,27.12,21148,0
+BRIE.US,D,20260108,000000,27.06,27.15,27.05,27.14,6031,0
+BRIE.US,D,20260109,000000,27.16,27.31,27.11,27.3,129449,0
+BRIE.US,D,20260112,000000,27.363,27.55,27.33,27.54,102062,0
+BRIE.US,D,20260113,000000,27.44,27.46,27.355,27.4,33720,0
+BRIE.US,D,20260114,000000,27.5,27.53,27.44,27.5,2526,0
+BRIE.US,D,20260115,000000,27.7,27.74,27.55,27.6242,25859,0
+BRIE.US,D,20260116,000000,27.66,27.68,27.58,27.65,26036,0
+BRIE.US,D,20260120,000000,27.41,27.52,27.29,27.325,20771,0
+BRIE.US,D,20260121,000000,27.55,27.67,27.46,27.66,33628,0
+BRIE.US,D,20260122,000000,27.78,27.92,27.745,27.84,35045,0
+BRIE.US,D,20260123,000000,27.76,28.05,27.76,28.03,7074,0
+BRIE.US,D,20260126,000000,28.15,28.25,28.1,28.151,118639,0
+BRIE.US,D,20260127,000000,28.45,28.6258,28.43,28.6258,24697,0
+BRIE.US,D,20260128,000000,28.53,28.61,28.36,28.48,22948,0
+BRIE.US,D,20260129,000000,28.72,28.73,28.25,28.5557,25352,0
+BRIE.US,D,20260130,000000,28.5,28.5,28.08,28.11,1046109,0
+BRIE.US,D,20260202,000000,28.2,28.4,27.9,28.38,71501,0
+BRIE.US,D,20260203,000000,28.48,28.52,28.26,28.5,153694,0
+BRIE.US,D,20260204,000000,28.62,28.66,28.236,28.36,114103,0
+BRIE.US,D,20260205,000000,28.22,28.3495,28.02,28.03,29307,0
+BRIE.US,D,20260206,000000,28.31,28.73,28.31,28.72,77888,0
+BRIE.US,D,20260209,000000,28.8,29.04,28.61,28.99,93761,0
+BRIE.US,D,20260210,000000,29.11,29.17,29.04,29.08,131615,0
+BRIE.US,D,20260211,000000,29.175,29.3187,29.02,29.25,147960,0
+BRIE.US,D,20260212,000000,29.24,29.26,28.84,29.14,91923,0
+BRIE.US,D,20260213,000000,28.79,29.01,28.7234,28.98,124401,0
+BRIE.US,D,20260217,000000,28.81,28.96,28.65,28.95,59208,0
+BRIE.US,D,20260218,000000,28.96,29.1583,28.96,29.02,78849,0
diff --git a/daily/us/nyse stocks/1/bsac.us.txt b/daily/us/nyse stocks/1/bsac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5b341d5ac7c9aceaedfbeb68700b78a6faf729d3
--- /dev/null
+++ b/daily/us/nyse stocks/1/bsac.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSAC.US,D,20050225,000000,9.2169,9.541,9.0935,9.4862,388292,0
+BSAC.US,D,20050228,000000,9.502,9.608,9.4603,9.4862,264185,0
+BSAC.US,D,20050301,000000,9.514,9.514,9.3214,9.3214,177238,0
+BSAC.US,D,20050302,000000,9.3751,9.3751,9.1508,9.1508,303199,0
+BSAC.US,D,20050303,000000,9.191,9.2965,9.1776,9.1776,312862,0
+BSAC.US,D,20050304,000000,9.2169,9.3473,9.1374,9.191,325865,0
+BSAC.US,D,20050307,000000,9.191,9.1958,8.9022,8.9022,479691,0
+BSAC.US,D,20050308,000000,8.9077,9.03,8.8649,9.0263,499384,0
+BSAC.US,D,20050309,000000,9.0263,9.1709,8.9973,9.123,301717,0
+BSAC.US,D,20050310,000000,9.1249,9.1249,8.8586,8.8817,197674,0
+BSAC.US,D,20050311,000000,8.9217,9.0029,8.8057,8.988,179839,0
+BSAC.US,D,20050314,000000,9.0029,9.0701,8.9469,9.0551,137108,0
+BSAC.US,D,20050315,000000,9.0618,9.0701,8.8549,8.8975,363393,0
+BSAC.US,D,20050316,000000,8.9077,9.123,8.8937,9.123,264185,0
+BSAC.US,D,20050317,000000,9.1249,9.147,9.0701,9.1345,221831,0
+BSAC.US,D,20050318,000000,9.1345,9.2342,9.123,9.2035,269762,0
+BSAC.US,D,20050321,000000,9.2035,9.2198,8.9703,8.9703,153461,0
+BSAC.US,D,20050322,000000,8.9741,9.0328,8.8872,8.89,148624,0
+BSAC.US,D,20050323,000000,8.9077,8.9077,8.5855,8.6125,192844,0
+BSAC.US,D,20050324,000000,8.5982,8.7406,8.5982,8.6554,121131,0
+BSAC.US,D,20050328,000000,8.6402,8.7881,8.6286,8.7881,89547,0
+BSAC.US,D,20050329,000000,8.8148,8.8348,8.5066,8.5802,250810,0
+BSAC.US,D,20050330,000000,8.5802,8.7497,8.5453,8.7497,206964,0
+BSAC.US,D,20050331,000000,8.7433,8.9349,8.7195,8.9162,119647,0
+BSAC.US,D,20050401,000000,8.9077,9.03,8.704,8.704,196190,0
+BSAC.US,D,20050404,000000,8.704,8.8412,8.704,8.8412,88062,0
+BSAC.US,D,20050405,000000,8.876,9.1652,8.876,9.0972,444769,0
+BSAC.US,D,20050406,000000,9.0701,9.284,9.0701,9.1987,258985,0
+BSAC.US,D,20050407,000000,9.1719,9.3175,9.1719,9.2859,170924,0
+BSAC.US,D,20050408,000000,9.2859,9.2859,9.1652,9.1652,165717,0
+BSAC.US,D,20050411,000000,9.1374,9.1652,9.0384,9.1096,86577,0
+BSAC.US,D,20050412,000000,9.1096,9.1096,9.0384,9.0458,846062,0
+BSAC.US,D,20050413,000000,9.0458,9.1067,8.9703,8.9703,52019,0
+BSAC.US,D,20050414,000000,8.988,8.988,8.7086,8.8705,123363,0
+BSAC.US,D,20050415,000000,8.8705,8.8705,8.684,8.7433,279047,0
+BSAC.US,D,20050418,000000,8.747,8.8458,8.704,8.8285,586705,0
+BSAC.US,D,20050419,000000,8.8937,8.8937,8.6931,8.7406,600824,0
+BSAC.US,D,20050420,000000,8.7406,8.7726,8.6044,8.6788,216254,0
+BSAC.US,D,20050421,000000,8.6752,8.7195,8.5506,8.6572,182066,0
+BSAC.US,D,20050422,000000,8.6402,8.7881,8.6402,8.6752,108127,0
+BSAC.US,D,20050425,000000,8.6752,8.9292,8.6644,8.9059,399068,0
+BSAC.US,D,20050426,000000,8.9609,8.9787,8.8412,8.9199,395351,0
+BSAC.US,D,20050427,000000,8.3796,8.3925,8.2609,8.2759,162005,0
+BSAC.US,D,20050428,000000,8.3038,8.3038,8.1518,8.1823,244117,0
+BSAC.US,D,20050429,000000,8.1847,8.5578,8.1847,8.4456,739051,0
+BSAC.US,D,20050502,000000,8.4987,8.747,8.4795,8.7351,545466,0
+BSAC.US,D,20050503,000000,8.7086,8.7973,8.684,8.7562,225166,0
+BSAC.US,D,20050504,000000,8.8084,9.0328,8.7854,8.9022,182443,0
+BSAC.US,D,20050505,000000,8.9292,8.9666,8.8649,8.9349,595624,0
+BSAC.US,D,20050506,000000,8.9349,8.9489,8.767,8.8148,526141,0
+BSAC.US,D,20050509,000000,8.7827,8.7854,8.7159,8.7232,277192,0
+BSAC.US,D,20050510,000000,8.7342,8.7342,8.5578,8.591,300598,0
+BSAC.US,D,20050511,000000,8.591,8.591,8.3428,8.3481,830081,0
+BSAC.US,D,20050512,000000,8.3968,8.4238,8.2609,8.4238,640583,0
+BSAC.US,D,20050513,000000,8.37,8.37,8.3038,8.3072,66882,0
+BSAC.US,D,20050516,000000,8.3054,8.3968,8.3054,8.3246,206592,0
+BSAC.US,D,20050517,000000,8.3159,8.3925,8.3159,8.3594,322149,0
+BSAC.US,D,20050518,000000,8.4135,8.4919,8.2881,8.2881,623866,0
+BSAC.US,D,20050519,000000,8.3428,8.4195,8.2942,8.3464,491587,0
+BSAC.US,D,20050520,000000,8.356,8.4666,8.356,8.416,205850,0
+BSAC.US,D,20050523,000000,8.416,8.4263,8.3298,8.4221,114441,0
+BSAC.US,D,20050524,000000,8.3968,8.4238,8.37,8.3925,135623,0
+BSAC.US,D,20050525,000000,8.4099,8.4099,8.3184,8.3184,173893,0
+BSAC.US,D,20050526,000000,8.3829,8.416,8.3464,8.3951,228889,0
+BSAC.US,D,20050527,000000,8.389,8.4509,8.3464,8.356,150115,0
+BSAC.US,D,20050531,000000,8.3428,8.4195,8.3038,8.3968,414672,0
+BSAC.US,D,20050601,000000,8.3968,8.6715,8.3829,8.5013,569244,0
+BSAC.US,D,20050602,000000,8.4778,8.6125,8.4743,8.5927,379740,0
+BSAC.US,D,20050603,000000,8.5927,8.6375,8.4795,8.5874,185040,0
+BSAC.US,D,20050606,000000,8.5874,8.6995,8.5633,8.6715,410209,0
+BSAC.US,D,20050607,000000,8.6715,8.7195,8.6151,8.625,272732,0
+BSAC.US,D,20050608,000000,8.625,8.6967,8.6079,8.6644,370083,0
+BSAC.US,D,20050609,000000,8.6375,8.6428,8.5659,8.6177,113328,0
+BSAC.US,D,20050610,000000,8.591,8.7149,8.5614,8.6644,117419,0
+BSAC.US,D,20050613,000000,8.6644,8.6931,8.6079,8.6931,241890,0
+BSAC.US,D,20050614,000000,8.7113,8.7342,8.6644,8.7159,245607,0
+BSAC.US,D,20050615,000000,8.6931,8.7607,8.6644,8.7195,178352,0
+BSAC.US,D,20050616,000000,8.8549,8.8549,8.7827,8.8057,559954,0
+BSAC.US,D,20050617,000000,8.8285,8.9059,8.7955,8.8285,311003,0
+BSAC.US,D,20050620,000000,8.8549,8.8798,8.8165,8.8294,194332,0
+BSAC.US,D,20050621,000000,8.8331,9.0179,8.8257,8.988,681086,0
+BSAC.US,D,20050622,000000,9.0058,9.0132,8.8844,8.9609,641327,0
+BSAC.US,D,20050623,000000,8.9703,8.9703,8.8412,8.8486,241519,0
+BSAC.US,D,20050624,000000,8.8549,8.8817,8.7607,8.8549,290198,0
+BSAC.US,D,20050627,000000,8.8549,8.9563,8.8549,8.8817,391262,0
+BSAC.US,D,20050628,000000,8.8817,8.9217,8.7881,8.7991,554376,0
+BSAC.US,D,20050629,000000,8.747,8.8201,8.6788,8.6788,452944,0
+BSAC.US,D,20050630,000000,8.7048,8.747,8.6492,8.6931,553638,0
+BSAC.US,D,20050701,000000,8.6931,8.747,8.6609,8.6671,397950,0
+BSAC.US,D,20050705,000000,8.6402,8.6698,8.6125,8.6402,662509,0
+BSAC.US,D,20050706,000000,8.6671,8.7048,8.625,8.6644,754653,0
+BSAC.US,D,20050707,000000,8.6644,8.6671,8.5453,8.6465,276448,0
+BSAC.US,D,20050708,000000,8.6465,8.8549,8.6465,8.8549,730503,0
+BSAC.US,D,20050711,000000,8.8817,8.9217,8.8549,8.8844,350389,0
+BSAC.US,D,20050712,000000,8.9077,8.9516,8.9077,8.9292,176125,0
+BSAC.US,D,20050713,000000,8.9442,8.9563,8.891,8.9059,95865,0
+BSAC.US,D,20050714,000000,8.9349,9.0132,8.8975,8.9077,727161,0
+BSAC.US,D,20050715,000000,8.8937,8.9516,8.8937,8.9143,205105,0
+BSAC.US,D,20050718,000000,8.9349,8.9759,8.8817,8.8817,136734,0
+BSAC.US,D,20050719,000000,8.9217,9.0972,8.9217,9.086,383833,0
+BSAC.US,D,20050720,000000,8.9077,9.0151,8.9077,8.9703,333668,0
+BSAC.US,D,20050721,000000,9.0551,9.0925,8.988,9.0925,102182,0
+BSAC.US,D,20050722,000000,9.0384,9.1422,9.0384,9.0981,435852,0
+BSAC.US,D,20050725,000000,9.0179,9.1192,9.0104,9.0897,293910,0
+BSAC.US,D,20050726,000000,9.0832,9.168,9.0776,9.1546,173893,0
+BSAC.US,D,20050727,000000,9.1987,9.1987,9.1287,9.1508,414300,0
+BSAC.US,D,20050728,000000,9.2169,9.284,9.1882,9.2763,183557,0
+BSAC.US,D,20050729,000000,9.2581,9.3118,9.1738,9.2294,167951,0
+BSAC.US,D,20050801,000000,9.2313,9.502,9.2198,9.4469,245240,0
+BSAC.US,D,20050802,000000,9.514,9.874,9.503,9.688,358192,0
+BSAC.US,D,20050803,000000,9.714,9.957,9.64,9.885,494928,0
+BSAC.US,D,20050804,000000,9.858,10.083,9.825,9.904,439565,0
+BSAC.US,D,20050805,000000,10.026,10.026,9.885,10.01,182443,0
+BSAC.US,D,20050808,000000,10.129,10.154,10.047,10.075,187641,0
+BSAC.US,D,20050809,000000,10.078,10.079,9.934,10.079,568501,0
+BSAC.US,D,20050810,000000,10.133,10.417,10.133,10.347,681458,0
+BSAC.US,D,20050811,000000,10.401,10.429,10.12,10.19,409098,0
+BSAC.US,D,20050812,000000,10.19,10.226,9.93,10.009,298371,0
+BSAC.US,D,20050815,000000,10.034,10.147,9.986,10.083,128562,0
+BSAC.US,D,20050816,000000,9.986,10.221,9.986,10.187,242259,0
+BSAC.US,D,20050817,000000,10.253,10.259,10.079,10.116,297257,0
+BSAC.US,D,20050818,000000,10.171,10.172,9.876,9.876,183183,0
+BSAC.US,D,20050819,000000,9.824,10.109,9.824,10.065,399437,0
+BSAC.US,D,20050822,000000,10.092,10.226,9.964,10.026,256755,0
+BSAC.US,D,20050823,000000,9.998,10.08,9.957,10.038,293167,0
+BSAC.US,D,20050824,000000,10.092,10.152,9.998,10.01,312485,0
+BSAC.US,D,20050825,000000,10.01,10.038,9.93,9.947,133023,0
+BSAC.US,D,20050826,000000,9.947,10.12,9.947,10.105,108499,0
+BSAC.US,D,20050829,000000,10.16,10.226,10.038,10.201,209565,0
+BSAC.US,D,20050830,000000,10.201,10.306,10.022,10.092,269762,0
+BSAC.US,D,20050831,000000,10.16,10.226,10.092,10.207,297627,0
+BSAC.US,D,20050901,000000,10.207,10.401,10.207,10.339,115559,0
+BSAC.US,D,20050902,000000,10.496,10.678,10.437,10.616,774346,0
+BSAC.US,D,20050906,000000,10.597,10.766,10.586,10.711,267531,0
+BSAC.US,D,20050907,000000,10.523,11.008,10.523,10.906,358192,0
+BSAC.US,D,20050908,000000,10.892,10.925,10.753,10.766,622008,0
+BSAC.US,D,20050909,000000,10.793,10.793,10.726,10.753,472265,0
+BSAC.US,D,20050912,000000,10.749,10.898,10.684,10.737,301338,0
+BSAC.US,D,20050913,000000,10.739,10.832,10.699,10.754,167208,0
+BSAC.US,D,20050914,000000,10.76,10.76,10.655,10.699,303574,0
+BSAC.US,D,20050915,000000,10.696,10.699,10.644,10.646,228889,0
+BSAC.US,D,20050916,000000,10.646,10.804,10.636,10.766,531343,0
+BSAC.US,D,20050919,000000,10.753,11.197,10.753,11.144,539885,0
+BSAC.US,D,20050920,000000,11.116,11.433,11.046,11.109,392751,0
+BSAC.US,D,20050921,000000,11.161,11.197,11.102,11.105,391635,0
+BSAC.US,D,20050922,000000,11.084,11.223,11.063,11.169,342587,0
+BSAC.US,D,20050923,000000,11.197,11.438,11.197,11.344,231115,0
+BSAC.US,D,20050926,000000,11.347,11.624,11.347,11.421,181327,0
+BSAC.US,D,20050927,000000,11.449,11.601,11.414,11.457,299484,0
+BSAC.US,D,20050928,000000,11.627,11.761,11.51,11.622,433248,0
+BSAC.US,D,20050929,000000,11.601,11.775,11.601,11.775,377514,0
+BSAC.US,D,20050930,000000,11.775,11.842,11.693,11.807,920378,0
+BSAC.US,D,20051003,000000,11.975,12.095,11.88,11.95,895110,0
+BSAC.US,D,20051004,000000,11.95,11.975,11.829,11.862,496045,0
+BSAC.US,D,20051005,000000,11.842,11.842,11.498,11.53,476354,0
+BSAC.US,D,20051006,000000,11.53,11.545,10.97,10.985,867238,0
+BSAC.US,D,20051007,000000,10.985,11.087,10.846,10.862,904768,0
+BSAC.US,D,20051010,000000,10.862,11.134,10.862,11.065,918889,0
+BSAC.US,D,20051011,000000,11.039,11.063,10.898,10.908,569612,0
+BSAC.US,D,20051012,000000,10.854,10.908,10.674,10.76,388292,0
+BSAC.US,D,20051013,000000,10.76,10.829,10.496,10.754,367108,0
+BSAC.US,D,20051014,000000,10.766,10.98,10.716,10.862,594136,0
+BSAC.US,D,20051017,000000,10.873,10.944,10.733,10.763,316208,0
+BSAC.US,D,20051018,000000,10.737,10.82,10.716,10.739,289452,0
+BSAC.US,D,20051019,000000,10.687,10.975,10.663,10.953,336639,0
+BSAC.US,D,20051020,000000,10.953,11.035,10.699,10.699,371566,0
+BSAC.US,D,20051021,000000,10.726,10.766,10.581,10.663,478952,0
+BSAC.US,D,20051024,000000,10.663,10.826,10.663,10.766,404266,0
+BSAC.US,D,20051025,000000,10.711,10.737,10.492,10.547,279047,0
+BSAC.US,D,20051026,000000,10.575,10.616,10.41,10.413,328467,0
+BSAC.US,D,20051027,000000,10.496,10.523,10.092,10.226,264930,0
+BSAC.US,D,20051028,000000,10.235,10.466,10.079,10.455,651730,0
+BSAC.US,D,20051031,000000,10.321,10.657,10.321,10.51,412442,0
+BSAC.US,D,20051101,000000,10.484,10.98,10.484,10.908,846807,0
+BSAC.US,D,20051102,000000,10.873,11.056,10.684,11.014,772860,0
+BSAC.US,D,20051103,000000,11.035,11.086,10.873,10.873,587452,0
+BSAC.US,D,20051104,000000,10.671,10.862,10.549,10.768,334414,0
+BSAC.US,D,20051107,000000,10.835,11.063,10.826,11.035,638357,0
+BSAC.US,D,20051108,000000,11.035,11.328,11.005,11.141,702264,0
+BSAC.US,D,20051109,000000,11.116,11.209,11.008,11.174,515739,0
+BSAC.US,D,20051110,000000,11.148,11.394,11.141,11.305,367108,0
+BSAC.US,D,20051111,000000,11.305,11.479,11.302,11.365,240403,0
+BSAC.US,D,20051114,000000,11.33,11.381,11.189,11.315,212537,0
+BSAC.US,D,20051115,000000,11.308,11.414,11.234,11.37,288339,0
+BSAC.US,D,20051116,000000,11.333,11.378,11.25,11.358,265670,0
+BSAC.US,D,20051117,000000,11.358,11.939,11.355,11.85,664366,0
+BSAC.US,D,20051118,000000,11.761,11.911,11.72,11.794,500130,0
+BSAC.US,D,20051121,000000,11.815,11.862,11.545,11.804,385322,0
+BSAC.US,D,20051122,000000,11.79,11.909,11.602,11.811,260096,0
+BSAC.US,D,20051123,000000,11.842,12.126,11.801,12.048,210308,0
+BSAC.US,D,20051125,000000,12.057,12.191,11.952,11.975,377514,0
+BSAC.US,D,20051128,000000,12.048,12.06,11.787,11.787,578903,0
+BSAC.US,D,20051129,000000,11.761,11.842,11.689,11.758,189871,0
+BSAC.US,D,20051130,000000,11.786,11.895,11.64,11.64,383455,0
+BSAC.US,D,20051201,000000,11.645,11.954,11.638,11.947,247835,0
+BSAC.US,D,20051202,000000,11.947,12.126,11.947,12.083,677371,0
+BSAC.US,D,20051205,000000,12.043,12.142,11.982,12.097,395721,0
+BSAC.US,D,20051206,000000,12.152,12.313,12.095,12.224,776951,0
+BSAC.US,D,20051207,000000,12.245,12.245,11.922,11.926,455169,0
+BSAC.US,D,20051208,000000,11.909,11.952,11.72,11.761,336272,0
+BSAC.US,D,20051209,000000,11.72,11.729,11.61,11.627,224798,0
+BSAC.US,D,20051212,000000,11.573,11.787,11.426,11.735,750938,0
+BSAC.US,D,20051213,000000,11.684,11.844,11.607,11.786,283508,0
+BSAC.US,D,20051214,000000,11.815,11.892,11.667,11.72,351876,0
+BSAC.US,D,20051215,000000,11.72,12.031,11.72,11.968,499384,0
+BSAC.US,D,20051216,000000,11.895,12.138,11.895,11.985,251926,0
+BSAC.US,D,20051219,000000,11.95,11.95,11.601,11.627,194332,0
+BSAC.US,D,20051220,000000,11.573,11.738,11.573,11.669,256382,0
+BSAC.US,D,20051221,000000,11.723,12.083,11.723,12.057,462974,0
+BSAC.US,D,20051222,000000,12.057,12.229,12.002,12.116,202134,0
+BSAC.US,D,20051223,000000,12.126,12.403,12.126,12.342,243380,0
+BSAC.US,D,20051227,000000,11.95,12.166,11.95,12.103,311748,0
+BSAC.US,D,20051228,000000,12.083,12.083,11.895,11.975,211796,0
+BSAC.US,D,20051229,000000,11.922,12.194,11.906,12.071,329956,0
+BSAC.US,D,20051230,000000,12.068,12.092,11.761,12.002,200649,0
+BSAC.US,D,20060103,000000,11.936,12.178,11.936,12.11,374546,0
+BSAC.US,D,20060104,000000,12.057,12.273,12.057,12.218,383455,0
+BSAC.US,D,20060105,000000,12.166,12.178,12.057,12.172,347788,0
+BSAC.US,D,20060106,000000,12.152,12.286,12.071,12.279,382720,0
+BSAC.US,D,20060109,000000,12.286,12.296,12.178,12.24,396465,0
+BSAC.US,D,20060110,000000,12.083,12.21,11.711,11.833,407241,0
+BSAC.US,D,20060111,000000,11.833,11.944,11.784,11.891,342959,0
+BSAC.US,D,20060112,000000,11.842,11.975,11.794,11.87,290564,0
+BSAC.US,D,20060113,000000,11.829,11.906,11.765,11.826,155316,0
+BSAC.US,D,20060117,000000,11.708,11.829,11.545,11.829,558470,0
+BSAC.US,D,20060118,000000,11.545,11.815,11.358,11.811,378258,0
+BSAC.US,D,20060119,000000,11.842,11.936,11.64,11.698,136734,0
+BSAC.US,D,20060120,000000,11.765,12.079,11.751,11.958,317689,0
+BSAC.US,D,20060123,000000,11.627,12.035,11.627,11.99,291310,0
+BSAC.US,D,20060124,000000,11.922,12.068,11.922,12.024,318433,0
+BSAC.US,D,20060125,000000,11.95,12.326,11.95,12.293,218111,0
+BSAC.US,D,20060126,000000,12.35,13.146,12.312,13.146,983542,0
+BSAC.US,D,20060127,000000,13.146,13.449,13.066,13.137,527257,0
+BSAC.US,D,20060130,000000,13.192,13.349,13.012,13.202,423216,0
+BSAC.US,D,20060131,000000,13.228,13.417,13.141,13.417,687402,0
+BSAC.US,D,20060201,000000,13.349,13.366,13.189,13.249,428418,0
+BSAC.US,D,20060202,000000,13.252,13.273,12.932,13.214,896224,0
+BSAC.US,D,20060203,000000,13.182,13.392,13.149,13.299,503472,0
+BSAC.US,D,20060206,000000,13.299,13.399,13.19,13.349,273105,0
+BSAC.US,D,20060207,000000,13.349,13.349,13.085,13.085,193588,0
+BSAC.US,D,20060208,000000,12.917,13.05,12.903,12.973,551038,0
+BSAC.US,D,20060209,000000,12.946,13.155,12.932,13.124,399437,0
+BSAC.US,D,20060210,000000,13.124,13.173,13.012,13.051,432875,0
+BSAC.US,D,20060213,000000,13.051,13.116,12.921,12.932,496415,0
+BSAC.US,D,20060214,000000,12.784,12.797,12.543,12.716,437708,0
+BSAC.US,D,20060215,000000,12.703,12.878,12.649,12.838,278676,0
+BSAC.US,D,20060216,000000,12.839,13.134,12.81,13.05,453312,0
+BSAC.US,D,20060217,000000,13.05,13.141,12.896,12.917,307290,0
+BSAC.US,D,20060221,000000,12.852,12.905,12.738,12.797,422102,0
+BSAC.US,D,20060222,000000,12.73,13.005,12.73,12.982,456285,0
+BSAC.US,D,20060223,000000,12.878,12.912,12.733,12.743,306546,0
+BSAC.US,D,20060224,000000,12.751,13.107,12.738,13.012,466692,0
+BSAC.US,D,20060227,000000,13.012,13.04,12.917,13.023,465203,0
+BSAC.US,D,20060228,000000,12.973,12.998,12.772,12.781,216997,0
+BSAC.US,D,20060301,000000,12.865,12.973,12.865,12.917,599711,0
+BSAC.US,D,20060302,000000,12.77,12.917,12.751,12.89,108869,0
+BSAC.US,D,20060303,000000,12.825,12.956,12.825,12.835,261588,0
+BSAC.US,D,20060306,000000,12.852,12.852,12.363,12.464,443652,0
+BSAC.US,D,20060307,000000,12.407,12.41,12.126,12.229,608998,0
+BSAC.US,D,20060308,000000,12.11,12.113,11.891,11.936,595996,0
+BSAC.US,D,20060309,000000,11.963,12.126,11.811,11.866,429163,0
+BSAC.US,D,20060310,000000,11.815,11.88,11.698,11.815,463344,0
+BSAC.US,D,20060313,000000,11.533,11.815,11.533,11.775,596368,0
+BSAC.US,D,20060314,000000,11.842,12.024,11.765,11.993,455169,0
+BSAC.US,D,20060315,000000,12.017,12.315,12.017,12.166,688889,0
+BSAC.US,D,20060316,000000,12.083,12.097,11.952,11.954,307658,0
+BSAC.US,D,20060317,000000,11.95,12.034,11.884,11.936,258238,0
+BSAC.US,D,20060320,000000,11.775,11.899,11.748,11.899,406125,0
+BSAC.US,D,20060321,000000,11.842,11.895,11.518,11.601,411700,0
+BSAC.US,D,20060322,000000,11.64,11.748,11.627,11.686,325495,0
+BSAC.US,D,20060323,000000,11.775,11.839,11.64,11.794,328836,0
+BSAC.US,D,20060324,000000,11.801,11.947,11.768,11.855,125592,0
+BSAC.US,D,20060327,000000,11.872,11.902,11.577,11.708,367852,0
+BSAC.US,D,20060328,000000,11.577,11.826,11.577,11.729,520938,0
+BSAC.US,D,20060329,000000,11.775,11.787,11.653,11.748,202134,0
+BSAC.US,D,20060330,000000,11.681,11.927,11.653,11.681,302086,0
+BSAC.US,D,20060331,000000,11.815,11.842,11.627,11.735,327351,0
+BSAC.US,D,20060403,000000,11.735,11.88,11.669,11.839,685916,0
+BSAC.US,D,20060404,000000,11.88,12.178,11.88,12.166,407241,0
+BSAC.US,D,20060405,000000,12.169,12.208,12.034,12.077,485643,0
+BSAC.US,D,20060406,000000,11.936,12.166,11.88,12.017,240035,0
+BSAC.US,D,20060407,000000,12.071,12.11,11.842,11.922,175008,0
+BSAC.US,D,20060410,000000,11.87,11.884,11.738,11.748,161258,0
+BSAC.US,D,20060411,000000,11.756,11.81,11.417,11.453,801474,0
+BSAC.US,D,20060412,000000,11.453,11.751,11.453,11.681,279792,0
+BSAC.US,D,20060413,000000,11.64,11.88,11.577,11.794,287967,0
+BSAC.US,D,20060417,000000,11.787,11.926,11.787,11.848,154196,0
+BSAC.US,D,20060418,000000,11.895,12.097,11.879,12.043,374546,0
+BSAC.US,D,20060419,000000,11.842,11.842,11.39,11.433,341473,0
+BSAC.US,D,20060420,000000,11.37,11.61,11.367,11.527,231859,0
+BSAC.US,D,20060421,000000,11.573,11.627,11.545,11.618,114441,0
+BSAC.US,D,20060424,000000,11.573,11.618,11.464,11.506,138225,0
+BSAC.US,D,20060425,000000,11.506,11.653,11.506,11.558,202134,0
+BSAC.US,D,20060426,000000,11.558,11.681,11.52,11.659,199906,0
+BSAC.US,D,20060427,000000,11.558,11.704,11.545,11.664,142683,0
+BSAC.US,D,20060428,000000,11.627,11.758,11.553,11.758,140452,0
+BSAC.US,D,20060501,000000,11.81,11.88,11.775,11.807,101438,0
+BSAC.US,D,20060502,000000,11.708,11.708,11.438,11.492,1359943,0
+BSAC.US,D,20060503,000000,11.492,11.544,11.444,11.52,262328,0
+BSAC.US,D,20060504,000000,11.506,11.765,11.506,11.647,309145,0
+BSAC.US,D,20060505,000000,11.647,12.208,11.638,12.148,395351,0
+BSAC.US,D,20060508,000000,12.178,12.38,12.178,12.286,402407,0
+BSAC.US,D,20060509,000000,12.38,12.69,12.326,12.594,713041,0
+BSAC.US,D,20060510,000000,12.649,12.651,12.313,12.315,319549,0
+BSAC.US,D,20060511,000000,12.262,12.276,12.063,12.138,328097,0
+BSAC.US,D,20060512,000000,12.031,12.066,11.643,11.821,390896,0
+BSAC.US,D,20060515,000000,11.752,11.762,11.61,11.748,277192,0
+BSAC.US,D,20060516,000000,11.708,11.877,11.708,11.85,468916,0
+BSAC.US,D,20060517,000000,11.853,11.853,11.281,11.311,490469,0
+BSAC.US,D,20060518,000000,11.285,11.323,11.025,11.233,587452,0
+BSAC.US,D,20060519,000000,11.207,11.302,11.125,11.174,420245,0
+BSAC.US,D,20060522,000000,11.023,11.023,10.458,10.609,811878,0
+BSAC.US,D,20060523,000000,10.677,10.931,10.677,10.731,738678,0
+BSAC.US,D,20060524,000000,10.663,10.67,10.239,10.353,646898,0
+BSAC.US,D,20060525,000000,10.417,10.776,10.417,10.737,341473,0
+BSAC.US,D,20060526,000000,10.766,10.871,10.616,10.868,275707,0
+BSAC.US,D,20060530,000000,10.828,10.828,10.48,10.622,279792,0
+BSAC.US,D,20060531,000000,10.689,10.914,10.687,10.914,440679,0
+BSAC.US,D,20060601,000000,10.911,11.113,10.911,11.08,328836,0
+BSAC.US,D,20060602,000000,11.08,11.302,11.08,11.22,410956,0
+BSAC.US,D,20060605,000000,11.154,11.248,10.975,10.983,300598,0
+BSAC.US,D,20060606,000000,10.983,11.08,10.631,10.652,396465,0
+BSAC.US,D,20060607,000000,10.601,10.711,10.466,10.496,318807,0
+BSAC.US,D,20060608,000000,10.477,10.484,10.123,10.401,437708,0
+BSAC.US,D,20060609,000000,10.469,10.496,10.138,10.169,396465,0
+BSAC.US,D,20060612,000000,10.169,10.447,10.169,10.259,626093,0
+BSAC.US,D,20060613,000000,10.229,10.229,9.96,10.133,881733,0
+BSAC.US,D,20060614,000000,10.065,10.333,10.057,10.321,737193,0
+BSAC.US,D,20060615,000000,10.253,10.663,10.253,10.56,318066,0
+BSAC.US,D,20060616,000000,10.575,10.608,10.367,10.405,571103,0
+BSAC.US,D,20060619,000000,10.385,10.492,10.154,10.171,407608,0
+BSAC.US,D,20060620,000000,10.116,10.443,10.102,10.333,201763,0
+BSAC.US,D,20060621,000000,10.361,10.389,10.143,10.356,506075,0
+BSAC.US,D,20060622,000000,10.492,10.492,10.262,10.391,214023,0
+BSAC.US,D,20060623,000000,10.364,10.364,10.19,10.284,354847,0
+BSAC.US,D,20060626,000000,10.27,10.302,10.172,10.253,167208,0
+BSAC.US,D,20060627,000000,10.213,10.219,10.01,10.065,305432,0
+BSAC.US,D,20060628,000000,10.092,10.154,10.004,10.154,210678,0
+BSAC.US,D,20060629,000000,10.154,10.455,10.147,10.443,172778,0
+BSAC.US,D,20060630,000000,10.588,10.894,10.588,10.857,283878,0
+BSAC.US,D,20060703,000000,10.924,11.292,10.924,11.209,315087,0
+BSAC.US,D,20060705,000000,11.141,11.158,10.807,10.82,331441,0
+BSAC.US,D,20060706,000000,10.82,11.116,10.802,11.116,283136,0
+BSAC.US,D,20060707,000000,11.075,11.102,10.991,11.052,321781,0
+BSAC.US,D,20060710,000000,11.035,11.226,11.035,11.043,150484,0
+BSAC.US,D,20060711,000000,11.084,11.084,10.865,11.008,154574,0
+BSAC.US,D,20060712,000000,10.921,11.02,10.802,10.965,232972,0
+BSAC.US,D,20060713,000000,10.898,10.917,10.556,10.608,160891,0
+BSAC.US,D,20060714,000000,10.549,10.549,10.174,10.229,446255,0
+BSAC.US,D,20060717,000000,10.229,10.249,10.092,10.135,188384,0
+BSAC.US,D,20060718,000000,10.156,10.259,10.104,10.226,393493,0
+BSAC.US,D,20060719,000000,10.226,10.644,10.224,10.604,445511,0
+BSAC.US,D,20060720,000000,10.657,10.735,10.391,10.423,156429,0
+BSAC.US,D,20060721,000000,10.477,10.477,10.256,10.299,214023,0
+BSAC.US,D,20060724,000000,10.321,10.597,10.321,10.581,224798,0
+BSAC.US,D,20060725,000000,10.54,10.592,10.506,10.557,199906,0
+BSAC.US,D,20060726,000000,10.531,10.633,10.503,10.56,856095,0
+BSAC.US,D,20060727,000000,10.549,10.68,10.361,10.401,392006,0
+BSAC.US,D,20060728,000000,10.399,10.557,10.396,10.528,318807,0
+BSAC.US,D,20060731,000000,10.501,10.575,10.405,10.523,308403,0
+BSAC.US,D,20060801,000000,10.588,10.588,10.306,10.48,274960,0
+BSAC.US,D,20060802,000000,10.547,10.631,10.534,10.619,63166,0
+BSAC.US,D,20060803,000000,10.553,10.588,10.445,10.556,140828,0
+BSAC.US,D,20060804,000000,10.716,10.838,10.663,10.79,287594,0
+BSAC.US,D,20060807,000000,10.79,10.917,10.766,10.816,173893,0
+BSAC.US,D,20060808,000000,10.802,10.898,10.749,10.811,255271,0
+BSAC.US,D,20060809,000000,10.838,10.865,10.616,10.657,227028,0
+BSAC.US,D,20060810,000000,10.684,10.739,10.604,10.716,463344,0
+BSAC.US,D,20060811,000000,10.706,10.749,10.604,10.633,1914696,0
+BSAC.US,D,20060814,000000,10.646,10.699,10.492,10.496,157919,0
+BSAC.US,D,20060815,000000,10.496,10.711,10.496,10.693,473377,0
+BSAC.US,D,20060816,000000,10.723,10.973,10.711,10.953,241145,0
+BSAC.US,D,20060817,000000,10.898,11.029,10.898,10.931,166834,0
+BSAC.US,D,20060818,000000,10.945,10.955,10.846,10.925,469293,0
+BSAC.US,D,20060821,000000,10.924,10.978,10.828,10.944,94007,0
+BSAC.US,D,20060822,000000,10.944,10.944,10.82,10.865,75053,0
+BSAC.US,D,20060823,000000,10.86,10.924,10.82,10.86,213277,0
+BSAC.US,D,20060824,000000,10.876,10.876,10.708,10.779,199531,0
+BSAC.US,D,20060825,000000,10.766,11.003,10.76,10.983,1276708,0
+BSAC.US,D,20060828,000000,10.955,11.311,10.934,11.305,395721,0
+BSAC.US,D,20060829,000000,11.374,11.476,11.292,11.454,677742,0
+BSAC.US,D,20060830,000000,11.52,11.756,11.492,11.693,991348,0
+BSAC.US,D,20060831,000000,11.681,11.821,11.566,11.723,616436,0
+BSAC.US,D,20060901,000000,11.735,11.804,11.708,11.735,294656,0
+BSAC.US,D,20060905,000000,11.775,11.79,11.708,11.72,195073,0
+BSAC.US,D,20060906,000000,11.681,11.711,11.388,11.412,350760,0
+BSAC.US,D,20060907,000000,11.414,11.488,11.105,11.234,476721,0
+BSAC.US,D,20060908,000000,11.234,11.376,11.177,11.363,221831,0
+BSAC.US,D,20060911,000000,11.344,11.461,11.333,11.37,389772,0
+BSAC.US,D,20060912,000000,11.37,11.762,11.365,11.742,478210,0
+BSAC.US,D,20060913,000000,11.745,12.199,11.698,12.095,834540,0
+BSAC.US,D,20060914,000000,12.081,12.17,12.002,12.154,317319,0
+BSAC.US,D,20060915,000000,12.18,12.334,12.142,12.245,318807,0
+BSAC.US,D,20060918,000000,12.18,12.353,12.172,12.24,335527,0
+BSAC.US,D,20060919,000000,12.218,12.318,12.002,12.318,268273,0
+BSAC.US,D,20060920,000000,12.384,12.543,12.35,12.516,444026,0
+BSAC.US,D,20060921,000000,12.518,12.533,12.299,12.383,362651,0
+BSAC.US,D,20060922,000000,12.383,12.461,12.299,12.417,395351,0
+BSAC.US,D,20060925,000000,12.407,12.433,12.199,12.363,268646,0
+BSAC.US,D,20060926,000000,12.324,12.461,12.324,12.393,135623,0
+BSAC.US,D,20060927,000000,12.396,12.413,12.299,12.353,199159,0
+BSAC.US,D,20060928,000000,12.38,12.38,12.218,12.279,424701,0
+BSAC.US,D,20060929,000000,12.245,12.278,12.178,12.178,175008,0
+BSAC.US,D,20061002,000000,11.975,12.218,11.968,12.127,702634,0
+BSAC.US,D,20061003,000000,12.11,12.289,12.11,12.139,405384,0
+BSAC.US,D,20061004,000000,12.139,12.289,12.106,12.289,433994,0
+BSAC.US,D,20061005,000000,12.262,12.566,12.077,12.461,605285,0
+BSAC.US,D,20061006,000000,12.43,12.43,12.191,12.259,191357,0
+BSAC.US,D,20061009,000000,12.245,12.273,12.191,12.245,276448,0
+BSAC.US,D,20061010,000000,12.245,12.267,12.206,12.218,221085,0
+BSAC.US,D,20061011,000000,12.166,12.191,12.038,12.071,497902,0
+BSAC.US,D,20061012,000000,12.05,12.071,11.975,12.027,755030,0
+BSAC.US,D,20061013,000000,12.002,12.253,11.87,12.186,568128,0
+BSAC.US,D,20061016,000000,12.194,12.221,12.113,12.178,191357,0
+BSAC.US,D,20061017,000000,12.178,12.183,12.048,12.169,404266,0
+BSAC.US,D,20061018,000000,12.206,12.326,12.166,12.206,413182,0
+BSAC.US,D,20061019,000000,12.178,12.278,12.163,12.194,206592,0
+BSAC.US,D,20061020,000000,12.166,12.279,12.152,12.21,187641,0
+BSAC.US,D,20061023,000000,12.313,12.619,12.273,12.582,463344,0
+BSAC.US,D,20061024,000000,12.582,12.749,12.575,12.663,486384,0
+BSAC.US,D,20061025,000000,12.946,12.998,12.839,12.958,648016,0
+BSAC.US,D,20061026,000000,13.026,13.085,12.889,12.956,361166,0
+BSAC.US,D,20061027,000000,12.932,12.958,12.878,12.896,454427,0
+BSAC.US,D,20061030,000000,12.896,12.896,12.716,12.825,314352,0
+BSAC.US,D,20061031,000000,12.825,13.168,12.803,12.981,450711,0
+BSAC.US,D,20061101,000000,13.116,13.443,13.116,13.214,357818,0
+BSAC.US,D,20061102,000000,13.094,13.282,13.088,13.252,397207,0
+BSAC.US,D,20061103,000000,13.323,13.323,13.094,13.226,172034,0
+BSAC.US,D,20061106,000000,13.226,13.392,13.226,13.374,296515,0
+BSAC.US,D,20061107,000000,13.374,13.482,13.33,13.452,195817,0
+BSAC.US,D,20061108,000000,13.438,13.467,13.337,13.404,299857,0
+BSAC.US,D,20061109,000000,13.366,13.473,13.323,13.33,244493,0
+BSAC.US,D,20061110,000000,13.297,13.397,13.27,13.337,256009,0
+BSAC.US,D,20061113,000000,13.417,13.417,13.285,13.33,159776,0
+BSAC.US,D,20061114,000000,13.358,13.456,13.358,13.412,504219,0
+BSAC.US,D,20061115,000000,13.539,13.764,13.539,13.75,270873,0
+BSAC.US,D,20061116,000000,13.739,13.884,13.739,13.85,147886,0
+BSAC.US,D,20061117,000000,13.85,13.879,13.694,13.841,245607,0
+BSAC.US,D,20061120,000000,13.807,13.807,13.543,13.618,163860,0
+BSAC.US,D,20061121,000000,13.59,13.725,13.59,13.691,627951,0
+BSAC.US,D,20061122,000000,13.86,13.86,13.631,13.664,136734,0
+BSAC.US,D,20061124,000000,13.664,13.664,13.26,13.262,532455,0
+BSAC.US,D,20061127,000000,13.29,13.363,13.015,13.179,564785,0
+BSAC.US,D,20061128,000000,12.99,12.994,12.675,12.759,549550,0
+BSAC.US,D,20061129,000000,13.051,13.161,12.99,13.146,443281,0
+BSAC.US,D,20061130,000000,13.255,13.311,13.05,13.066,728271,0
+BSAC.US,D,20061201,000000,13.094,13.103,12.706,13.05,743507,0
+BSAC.US,D,20061204,000000,13.282,13.297,13.083,13.212,390896,0
+BSAC.US,D,20061205,000000,13.189,13.19,12.73,12.839,4311312,0
+BSAC.US,D,20061206,000000,12.636,12.636,12.245,12.403,15541979,0
+BSAC.US,D,20061207,000000,12.582,12.61,12.488,12.512,3017880,0
+BSAC.US,D,20061208,000000,12.471,12.738,12.458,12.64,1794303,0
+BSAC.US,D,20061211,000000,12.708,12.966,12.69,12.946,1192368,0
+BSAC.US,D,20061212,000000,13.012,13.023,12.791,12.893,1099844,0
+BSAC.US,D,20061213,000000,12.905,13.04,12.878,13.005,824509,0
+BSAC.US,D,20061214,000000,13.097,13.252,13.097,13.202,914429,0
+BSAC.US,D,20061215,000000,13.241,13.304,13.134,13.235,552897,0
+BSAC.US,D,20061218,000000,13.235,13.265,13.097,13.206,942668,0
+BSAC.US,D,20061219,000000,12.946,13.214,12.905,13.189,1066401,0
+BSAC.US,D,20061220,000000,13.214,13.255,13.13,13.146,325865,0
+BSAC.US,D,20061221,000000,13.107,13.189,12.935,13.13,532833,0
+BSAC.US,D,20061222,000000,12.984,13.061,12.929,12.946,237064,0
+BSAC.US,D,20061226,000000,13.012,13.035,12.916,12.951,389405,0
+BSAC.US,D,20061227,000000,12.966,13.036,12.921,13.036,902545,0
+BSAC.US,D,20061228,000000,13,13.546,12.946,12.99,414300,0
+BSAC.US,D,20061229,000000,13.031,13.08,12.896,12.959,8262576,0
+BSAC.US,D,20070103,000000,13,13.473,12.966,13.026,1002493,0
+BSAC.US,D,20070104,000000,13.08,13.175,12.917,13.134,790697,0
+BSAC.US,D,20070105,000000,13.228,13.232,12.791,12.932,984288,0
+BSAC.US,D,20070108,000000,12.896,12.959,12.848,12.917,569612,0
+BSAC.US,D,20070109,000000,13.051,13.103,12.735,12.821,1255528,0
+BSAC.US,D,20070110,000000,12.142,12.743,12.113,12.678,1492218,0
+BSAC.US,D,20070111,000000,12.757,12.984,12.757,12.827,569989,0
+BSAC.US,D,20070112,000000,12.784,12.984,12.77,12.885,420615,0
+BSAC.US,D,20070116,000000,13,13.255,12.94,12.958,323261,0
+BSAC.US,D,20070117,000000,13.002,13.182,12.935,13.012,707838,0
+BSAC.US,D,20070118,000000,13.083,13.185,13.02,13.066,516481,0
+BSAC.US,D,20070119,000000,13.146,13.317,13.146,13.255,378258,0
+BSAC.US,D,20070122,000000,13.334,13.385,13.22,13.267,489729,0
+BSAC.US,D,20070123,000000,13.323,13.39,13.265,13.32,592650,0
+BSAC.US,D,20070124,000000,13.449,13.512,13.273,13.314,896594,0
+BSAC.US,D,20070125,000000,13.273,13.323,13.015,13.107,543608,0
+BSAC.US,D,20070126,000000,13.103,13.214,12.976,13.182,493072,0
+BSAC.US,D,20070129,000000,13.08,13.19,13.036,13.12,683683,0
+BSAC.US,D,20070130,000000,13.057,13.112,12.949,13.096,280904,0
+BSAC.US,D,20070131,000000,13.097,13.346,13.031,13.311,696319,0
+BSAC.US,D,20070201,000000,13.307,13.417,13.228,13.282,440310,0
+BSAC.US,D,20070202,000000,13.241,13.295,13.134,13.249,215880,0
+BSAC.US,D,20070205,000000,13.241,13.265,13.122,13.189,150484,0
+BSAC.US,D,20070206,000000,13.161,13.232,13.124,13.202,300598,0
+BSAC.US,D,20070207,000000,13.267,13.33,13.097,13.202,296515,0
+BSAC.US,D,20070208,000000,13.134,13.202,13.096,13.195,426558,0
+BSAC.US,D,20070209,000000,13.262,13.346,13,13.149,554008,0
+BSAC.US,D,20070212,000000,13.244,13.392,13.222,13.262,729019,0
+BSAC.US,D,20070213,000000,13.27,13.49,13.27,13.385,721960,0
+BSAC.US,D,20070214,000000,13.514,13.893,13.514,13.764,717500,0
+BSAC.US,D,20070215,000000,13.761,13.855,13.639,13.719,532088,0
+BSAC.US,D,20070216,000000,13.786,13.793,13.581,13.642,883961,0
+BSAC.US,D,20070220,000000,13.642,13.839,13.52,13.633,503846,0
+BSAC.US,D,20070221,000000,13.417,13.633,13.189,13.282,835286,0
+BSAC.US,D,20070222,000000,13.456,13.583,13.397,13.511,697806,0
+BSAC.US,D,20070223,000000,13.658,13.745,13.438,13.533,408727,0
+BSAC.US,D,20070226,000000,13.59,13.59,13.399,13.456,517596,0
+BSAC.US,D,20070227,000000,12.984,12.984,12.318,12.622,1384468,0
+BSAC.US,D,20070228,000000,12.743,12.953,12.743,12.81,826001,0
+BSAC.US,D,20070301,000000,12.582,12.83,12.259,12.658,1531982,0
+BSAC.US,D,20070302,000000,12.71,12.878,12.575,12.644,855351,0
+BSAC.US,D,20070305,000000,12.516,12.706,12.417,12.582,695949,0
+BSAC.US,D,20070306,000000,12.838,13.036,12.77,13.031,519084,0
+BSAC.US,D,20070307,000000,13.146,13.222,12.962,13.097,721216,0
+BSAC.US,D,20070308,000000,13.035,13.314,13.035,13.152,582992,0
+BSAC.US,D,20070309,000000,13.202,13.317,13.171,13.232,541008,0
+BSAC.US,D,20070312,000000,13.297,13.297,13.122,13.26,476354,0
+BSAC.US,D,20070313,000000,13.097,13.252,12.887,12.973,447742,0
+BSAC.US,D,20070314,000000,13.04,13.122,12.805,12.97,383086,0
+BSAC.US,D,20070315,000000,13.036,13.273,13.036,13.12,168318,0
+BSAC.US,D,20070316,000000,13.189,13.267,13.12,13.19,359678,0
+BSAC.US,D,20070319,000000,13.19,13.44,13.19,13.334,406125,0
+BSAC.US,D,20070320,000000,13.32,13.484,13.32,13.484,673284,0
+BSAC.US,D,20070321,000000,13.417,13.827,13.397,13.764,585592,0
+BSAC.US,D,20070322,000000,13.682,13.881,13.682,13.728,668451,0
+BSAC.US,D,20070323,000000,13.86,13.913,13.662,13.73,150115,0
+BSAC.US,D,20070326,000000,13.827,13.855,13.514,13.622,302086,0
+BSAC.US,D,20070327,000000,13.684,13.745,13.497,13.535,343701,0
+BSAC.US,D,20070328,000000,13.535,13.535,13.249,13.358,103667,0
+BSAC.US,D,20070329,000000,13.423,13.531,13.343,13.408,221452,0
+BSAC.US,D,20070330,000000,13.412,13.421,13.222,13.421,325865,0
+BSAC.US,D,20070402,000000,13.488,13.622,13.417,13.605,468181,0
+BSAC.US,D,20070403,000000,13.594,13.819,13.52,13.653,279047,0
+BSAC.US,D,20070404,000000,13.59,13.754,13.587,13.679,1170814,0
+BSAC.US,D,20070405,000000,13.761,13.761,13.576,13.707,335527,0
+BSAC.US,D,20070409,000000,13.807,13.89,13.761,13.867,592279,0
+BSAC.US,D,20070410,000000,13.916,13.916,13.765,13.824,357818,0
+BSAC.US,D,20070411,000000,13.863,13.901,13.716,13.776,481554,0
+BSAC.US,D,20070412,000000,13.725,13.881,13.618,13.881,245240,0
+BSAC.US,D,20070413,000000,13.816,14.076,13.816,14.02,286106,0
+BSAC.US,D,20070416,000000,14.088,14.369,14.088,14.201,426186,0
+BSAC.US,D,20070417,000000,14.263,14.467,14.177,14.299,659533,0
+BSAC.US,D,20070418,000000,13.821,13.927,13.786,13.833,402037,0
+BSAC.US,D,20070419,000000,13.662,13.807,13.662,13.761,192844,0
+BSAC.US,D,20070420,000000,13.793,13.927,13.721,13.803,109613,0
+BSAC.US,D,20070423,000000,13.8,13.914,13.758,13.793,194332,0
+BSAC.US,D,20070424,000000,13.793,13.793,13.399,13.631,365251,0
+BSAC.US,D,20070425,000000,13.605,13.73,13.579,13.669,271619,0
+BSAC.US,D,20070426,000000,13.645,13.658,13.385,13.514,416900,0
+BSAC.US,D,20070427,000000,13.054,13.514,13.054,13.493,211420,0
+BSAC.US,D,20070430,000000,13.499,13.719,13.164,13.295,425074,0
+BSAC.US,D,20070501,000000,13.311,13.311,13.08,13.265,220712,0
+BSAC.US,D,20070502,000000,13.246,13.607,13.185,13.571,389772,0
+BSAC.US,D,20070503,000000,13.631,13.949,13.58,13.765,376026,0
+BSAC.US,D,20070504,000000,13.901,14.083,13.901,14.036,511650,0
+BSAC.US,D,20070507,000000,14.13,14.201,13.97,14,172778,0
+BSAC.US,D,20070508,000000,13.941,13.992,13.73,13.871,426558,0
+BSAC.US,D,20070509,000000,13.873,13.901,13.827,13.895,187641,0
+BSAC.US,D,20070510,000000,13.86,13.879,13.655,13.679,283878,0
+BSAC.US,D,20070511,000000,13.691,14.02,13.691,13.966,853868,0
+BSAC.US,D,20070514,000000,13.982,14.048,13.821,13.93,325865,0
+BSAC.US,D,20070515,000000,13.992,13.992,13.736,13.796,262328,0
+BSAC.US,D,20070516,000000,13.86,13.992,13.629,13.938,455169,0
+BSAC.US,D,20070517,000000,13.938,13.938,13.745,13.847,232231,0
+BSAC.US,D,20070518,000000,13.916,13.96,13.833,13.876,103297,0
+BSAC.US,D,20070521,000000,13.876,14.043,13.786,13.795,196930,0
+BSAC.US,D,20070522,000000,13.795,14.038,13.107,13.293,1691379,0
+BSAC.US,D,20070523,000000,13.349,13.564,13.189,13.293,1251816,0
+BSAC.US,D,20070524,000000,13.358,13.368,12.976,13.023,860922,0
+BSAC.US,D,20070525,000000,13.012,13.295,13.012,13.206,1246610,0
+BSAC.US,D,20070529,000000,13.097,13.334,13.036,13.103,649501,0
+BSAC.US,D,20070530,000000,13.101,13.214,13.031,13.171,798502,0
+BSAC.US,D,20070531,000000,13.166,13.267,13.143,13.214,1589571,0
+BSAC.US,D,20070601,000000,13.182,13.597,13.182,13.417,1041135,0
+BSAC.US,D,20070604,000000,13.429,13.535,13.252,13.465,538405,0
+BSAC.US,D,20070605,000000,13.465,13.535,13.429,13.499,1219116,0
+BSAC.US,D,20070606,000000,13.323,13.419,13.166,13.314,850889,0
+BSAC.US,D,20070607,000000,13.314,13.363,13.096,13.203,734592,0
+BSAC.US,D,20070608,000000,13.206,13.265,13.063,13.255,218482,0
+BSAC.US,D,20070611,000000,13.258,13.429,13.238,13.293,362651,0
+BSAC.US,D,20070612,000000,13.317,13.524,13.216,13.299,300971,0
+BSAC.US,D,20070613,000000,13.295,13.514,13.295,13.445,767662,0
+BSAC.US,D,20070614,000000,13.511,13.962,13.385,13.39,937095,0
+BSAC.US,D,20070615,000000,13.39,13.754,13.359,13.473,1216517,0
+BSAC.US,D,20070618,000000,13.465,13.622,13.39,13.443,484527,0
+BSAC.US,D,20070619,000000,13.323,13.503,13.222,13.412,444769,0
+BSAC.US,D,20070620,000000,13.412,13.456,13.228,13.255,238545,0
+BSAC.US,D,20070621,000000,13.252,13.346,13.094,13.27,623120,0
+BSAC.US,D,20070622,000000,13.214,13.29,13.134,13.208,610857,0
+BSAC.US,D,20070625,000000,13.208,13.402,13.096,13.107,586334,0
+BSAC.US,D,20070626,000000,13.173,13.238,12.97,13.08,507933,0
+BSAC.US,D,20070627,000000,12.923,13.143,12.857,13.091,622750,0
+BSAC.US,D,20070628,000000,13.161,13.285,13.094,13.214,618294,0
+BSAC.US,D,20070629,000000,13.323,13.343,13.267,13.332,653960,0
+BSAC.US,D,20070702,000000,13.332,13.511,13.203,13.473,510164,0
+BSAC.US,D,20070703,000000,13.506,13.696,13.482,13.546,697060,0
+BSAC.US,D,20070705,000000,13.59,13.627,13.394,13.539,694462,0
+BSAC.US,D,20070706,000000,13.564,13.594,13.402,13.44,504219,0
+BSAC.US,D,20070709,000000,13.429,13.449,13.304,13.323,668079,0
+BSAC.US,D,20070710,000000,13.203,13.363,13.057,13.175,788470,0
+BSAC.US,D,20070711,000000,13.175,13.285,12.899,13.285,441051,0
+BSAC.US,D,20070712,000000,13.285,13.408,13.146,13.26,1102815,0
+BSAC.US,D,20070713,000000,13.267,13.317,12.598,13.241,985402,0
+BSAC.US,D,20070716,000000,13.307,13.415,13.214,13.265,446255,0
+BSAC.US,D,20070717,000000,13.241,13.397,13.189,13.212,513878,0
+BSAC.US,D,20070718,000000,13.238,13.288,13.134,13.241,482670,0
+BSAC.US,D,20070719,000000,13.295,13.417,13.228,13.252,336639,0
+BSAC.US,D,20070720,000000,13.299,13.664,13.094,13.314,935238,0
+BSAC.US,D,20070723,000000,13.456,13.583,13.402,13.482,737564,0
+BSAC.US,D,20070724,000000,13.758,13.758,13.155,13.241,835657,0
+BSAC.US,D,20070725,000000,13.295,13.47,13,13.171,687032,0
+BSAC.US,D,20070726,000000,12.958,13.031,12.757,12.838,989860,0
+BSAC.US,D,20070727,000000,12.89,12.97,12.759,12.81,444394,0
+BSAC.US,D,20070730,000000,12.73,12.944,12.663,12.857,600455,0
+BSAC.US,D,20070731,000000,12.984,13.297,12.787,12.833,537661,0
+BSAC.US,D,20070801,000000,12.784,12.784,12.448,12.675,1643075,0
+BSAC.US,D,20070802,000000,12.649,12.946,12.636,12.905,1109131,0
+BSAC.US,D,20070803,000000,12.878,12.949,12.661,12.699,1087577,0
+BSAC.US,D,20070806,000000,12.678,12.878,12.425,12.683,749455,0
+BSAC.US,D,20070807,000000,12.594,12.639,12.348,12.547,974624,0
+BSAC.US,D,20070808,000000,12.547,12.787,12.383,12.644,1108019,0
+BSAC.US,D,20070809,000000,12.178,13.59,12.077,12.138,1829976,0
+BSAC.US,D,20070810,000000,11.895,12.191,11.713,12.092,992087,0
+BSAC.US,D,20070813,000000,12.038,12.38,12.02,12.194,711185,0
+BSAC.US,D,20070814,000000,12.085,12.227,11.752,11.87,785869,0
+BSAC.US,D,20070815,000000,11.735,11.968,11.485,11.632,870584,0
+BSAC.US,D,20070816,000000,11.506,11.506,10.72,11.238,1604063,0
+BSAC.US,D,20070817,000000,11.64,11.839,11.204,11.448,1096872,0
+BSAC.US,D,20070820,000000,11.454,11.823,11.325,11.713,574072,0
+BSAC.US,D,20070821,000000,11.768,11.985,11.681,11.927,487127,0
+BSAC.US,D,20070822,000000,12.043,12.339,12.043,12.273,1089811,0
+BSAC.US,D,20070823,000000,12.407,12.496,12.191,12.39,781041,0
+BSAC.US,D,20070824,000000,12.433,12.743,12.234,12.743,896224,0
+BSAC.US,D,20070827,000000,12.795,12.838,12.613,12.787,511650,0
+BSAC.US,D,20070828,000000,12.878,12.878,12.273,12.535,624232,0
+BSAC.US,D,20070829,000000,12.64,12.821,12.518,12.712,682943,0
+BSAC.US,D,20070830,000000,12.712,12.932,12.666,12.694,723073,0
+BSAC.US,D,20070831,000000,12.917,13.051,12.792,12.81,898826,0
+BSAC.US,D,20070904,000000,12.757,12.982,12.757,12.827,295025,0
+BSAC.US,D,20070905,000000,12.875,13.035,12.582,12.687,297257,0
+BSAC.US,D,20070906,000000,12.69,12.818,12.673,12.757,355589,0
+BSAC.US,D,20070907,000000,12.622,12.708,12.464,12.649,484527,0
+BSAC.US,D,20070910,000000,12.784,12.784,12.525,12.675,649874,0
+BSAC.US,D,20070911,000000,12.757,12.887,12.703,12.81,760601,0
+BSAC.US,D,20070912,000000,12.872,12.951,12.699,12.757,453312,0
+BSAC.US,D,20070913,000000,12.903,13.012,12.759,12.949,815591,0
+BSAC.US,D,20070914,000000,12.949,13.08,12.872,12.932,290198,0
+BSAC.US,D,20070917,000000,12.958,12.979,12.706,12.815,256009,0
+BSAC.US,D,20070918,000000,12.917,13.311,12.763,13.232,643555,0
+BSAC.US,D,20070919,000000,13.374,14.053,13.244,13.655,987257,0
+BSAC.US,D,20070920,000000,13.55,13.691,13.252,13.346,466320,0
+BSAC.US,D,20070921,000000,13.539,13.765,13.373,13.404,427304,0
+BSAC.US,D,20070924,000000,13.539,13.658,13.295,13.327,297627,0
+BSAC.US,D,20070925,000000,13.083,13.27,13.04,13.198,258611,0
+BSAC.US,D,20070926,000000,13.323,13.452,13.137,13.323,706348,0
+BSAC.US,D,20070927,000000,13.198,13.539,13.198,13.49,567015,0
+BSAC.US,D,20070928,000000,13.564,13.786,13.397,13.609,1007321,0
+BSAC.US,D,20071001,000000,13.712,14.04,13.712,14.018,1117308,0
+BSAC.US,D,20071002,000000,14.104,14.224,13.979,14.088,473751,0
+BSAC.US,D,20071003,000000,13.995,14.115,13.609,13.752,322894,0
+BSAC.US,D,20071004,000000,13.914,14.109,13.816,14.078,533569,0
+BSAC.US,D,20071005,000000,14.34,14.527,14.088,14.296,721582,0
+BSAC.US,D,20071008,000000,14.802,14.802,14.209,14.409,453688,0
+BSAC.US,D,20071009,000000,14.409,14.624,14.307,14.533,586334,0
+BSAC.US,D,20071010,000000,14.536,14.609,14.431,14.58,363766,0
+BSAC.US,D,20071011,000000,14.533,14.839,13.995,14.301,704866,0
+BSAC.US,D,20071012,000000,14.398,14.648,14.263,14.544,410956,0
+BSAC.US,D,20071015,000000,14.546,14.599,14.266,14.382,260469,0
+BSAC.US,D,20071016,000000,14.382,14.396,14.142,14.27,196560,0
+BSAC.US,D,20071017,000000,14.373,14.548,14.186,14.434,430276,0
+BSAC.US,D,20071018,000000,14.35,14.672,14.301,14.577,402782,0
+BSAC.US,D,20071019,000000,14.56,14.56,14.109,14.318,759857,0
+BSAC.US,D,20071022,000000,14.048,14.217,13.852,14.171,287222,0
+BSAC.US,D,20071023,000000,14.684,15.43,13.456,14.412,936352,0
+BSAC.US,D,20071024,000000,14.318,14.645,14.04,14.456,1566160,0
+BSAC.US,D,20071025,000000,14.453,14.684,14.387,14.573,744620,0
+BSAC.US,D,20071026,000000,15.084,15.536,14.712,14.882,1025902,0
+BSAC.US,D,20071029,000000,14.92,14.92,14.485,14.692,401664,0
+BSAC.US,D,20071030,000000,14.56,14.599,14.301,14.331,488244,0
+BSAC.US,D,20071031,000000,14.331,14.667,14.065,14.261,763574,0
+BSAC.US,D,20071101,000000,14.224,14.345,13.903,14.13,768032,0
+BSAC.US,D,20071102,000000,14.209,14.244,13.587,13.771,1098730,0
+BSAC.US,D,20071105,000000,13.664,13.672,13.363,13.443,651730,0
+BSAC.US,D,20071106,000000,13.374,13.541,13.228,13.482,402407,0
+BSAC.US,D,20071107,000000,13.456,13.456,13,13.122,525395,0
+BSAC.US,D,20071108,000000,13.189,13.374,12.926,13.206,953076,0
+BSAC.US,D,20071109,000000,13.012,13.189,12.299,12.866,1043365,0
+BSAC.US,D,20071112,000000,12.852,13.161,12.644,12.733,904025,0
+BSAC.US,D,20071113,000000,12.784,13.285,12.654,12.896,1193516,0
+BSAC.US,D,20071114,000000,13.12,13.235,12.687,12.77,1573598,0
+BSAC.US,D,20071115,000000,12.767,12.889,12.598,12.675,328836,0
+BSAC.US,D,20071116,000000,13.185,13.185,12.418,12.644,562963,0
+BSAC.US,D,20071119,000000,12.594,12.607,12.393,12.498,1012526,0
+BSAC.US,D,20071120,000000,12.5,12.622,12.11,12.299,755399,0
+BSAC.US,D,20071121,000000,12.071,12.071,11.85,11.941,960506,0
+BSAC.US,D,20071123,000000,12.11,12.256,12.034,12.108,247835,0
+BSAC.US,D,20071126,000000,12.083,12.175,11.742,11.839,777695,0
+BSAC.US,D,20071127,000000,11.888,12.031,11.715,11.877,580020,0
+BSAC.US,D,20071128,000000,12.582,12.807,12.245,12.719,1511914,0
+BSAC.US,D,20071129,000000,12.687,12.984,12.649,12.929,809647,0
+BSAC.US,D,20071130,000000,12.984,13.127,12.852,12.946,831690,0
+BSAC.US,D,20071203,000000,12.949,12.949,12.649,12.696,533947,0
+BSAC.US,D,20071204,000000,12.649,12.706,12.42,12.582,565530,0
+BSAC.US,D,20071205,000000,12.763,12.885,12.625,12.784,877275,0
+BSAC.US,D,20071206,000000,12.835,13.473,12.835,13.363,982797,0
+BSAC.US,D,20071207,000000,13.28,13.574,13.28,13.453,758201,0
+BSAC.US,D,20071210,000000,13.456,13.658,13.368,13.612,547323,0
+BSAC.US,D,20071211,000000,13.564,13.564,13.235,13.282,1193478,0
+BSAC.US,D,20071212,000000,13.506,13.672,13.304,13.39,1491517,0
+BSAC.US,D,20071213,000000,13.116,13.134,12.825,13.046,1300117,0
+BSAC.US,D,20071214,000000,12.772,13.049,12.607,12.973,555864,0
+BSAC.US,D,20071217,000000,12.912,12.97,12.766,12.917,708582,0
+BSAC.US,D,20071218,000000,12.917,13.119,12.795,13,1057482,0
+BSAC.US,D,20071219,000000,12.984,13.214,12.956,13.182,517973,0
+BSAC.US,D,20071220,000000,13.206,13.461,13.202,13.435,809647,0
+BSAC.US,D,20071221,000000,13.511,13.773,13.511,13.728,865014,0
+BSAC.US,D,20071224,000000,13.789,13.867,13.524,13.768,219970,0
+BSAC.US,D,20071226,000000,13.725,13.793,13.609,13.78,474122,0
+BSAC.US,D,20071227,000000,13.696,13.749,13.594,13.645,606400,0
+BSAC.US,D,20071228,000000,13.615,13.742,13.6,13.649,510536,0
+BSAC.US,D,20071231,000000,13.639,13.888,13.576,13.723,293167,0
+BSAC.US,D,20080102,000000,13.78,13.78,13.597,13.664,1468908,0
+BSAC.US,D,20080103,000000,13.672,14.051,13.662,13.914,1965970,0
+BSAC.US,D,20080104,000000,13.633,13.8,13.541,13.667,1541769,0
+BSAC.US,D,20080107,000000,13.655,13.783,13.59,13.636,1012624,0
+BSAC.US,D,20080108,000000,13.636,13.725,13.332,13.368,1286743,0
+BSAC.US,D,20080109,000000,13.255,13.299,12.852,13.017,1308960,0
+BSAC.US,D,20080110,000000,12.865,13.317,12.83,13.241,1880508,0
+BSAC.US,D,20080111,000000,13.134,13.512,12.926,13.282,1347048,0
+BSAC.US,D,20080114,000000,13.456,13.465,13.354,13.426,273476,0
+BSAC.US,D,20080115,000000,13.175,13.373,12.805,12.962,503846,0
+BSAC.US,D,20080116,000000,12.917,12.944,12.342,12.471,802963,0
+BSAC.US,D,20080117,000000,12.651,12.903,12.373,12.421,1009554,0
+BSAC.US,D,20080118,000000,12.601,12.703,12.324,12.41,873189,0
+BSAC.US,D,20080122,000000,12.244,12.494,10.97,12.267,1202768,0
+BSAC.US,D,20080123,000000,11.954,12.418,11.555,12.38,1184190,0
+BSAC.US,D,20080124,000000,12.543,13.051,12.543,12.827,1140342,0
+BSAC.US,D,20080125,000000,13.057,13.216,12.315,12.535,881733,0
+BSAC.US,D,20080128,000000,12.582,12.885,12.329,12.797,458885,0
+BSAC.US,D,20080129,000000,13.12,13.12,12.716,12.976,441798,0
+BSAC.US,D,20080130,000000,12.83,13.394,12.73,12.981,509791,0
+BSAC.US,D,20080131,000000,12.958,13.304,12.654,13.203,810021,0
+BSAC.US,D,20080201,000000,13.175,13.553,13.144,13.465,425074,0
+BSAC.US,D,20080204,000000,13.564,13.564,13.276,13.349,369705,0
+BSAC.US,D,20080205,000000,13.02,13.051,12.63,12.77,534262,0
+BSAC.US,D,20080206,000000,12.73,12.893,12.488,12.678,316577,0
+BSAC.US,D,20080207,000000,12.639,12.855,12.18,12.735,551038,0
+BSAC.US,D,20080208,000000,12.81,12.835,12.318,12.741,318433,0
+BSAC.US,D,20080211,000000,12.741,13.009,12.553,12.716,463344,0
+BSAC.US,D,20080212,000000,12.958,13.423,12.839,13.143,960132,0
+BSAC.US,D,20080213,000000,13.143,13.605,13.005,13.327,771379,0
+BSAC.US,D,20080214,000000,13.456,13.456,12.958,13.12,523913,0
+BSAC.US,D,20080215,000000,13.149,13.149,12.763,13.051,416527,0
+BSAC.US,D,20080219,000000,13.456,13.736,13.258,13.55,815221,0
+BSAC.US,D,20080220,000000,13.484,13.938,12.778,13.83,589681,0
+BSAC.US,D,20080221,000000,13.873,14.109,13.728,13.803,729762,0
+BSAC.US,D,20080222,000000,13.803,14.06,13.587,14.003,442913,0
+BSAC.US,D,20080225,000000,14.003,14.379,13.898,14.333,734964,0
+BSAC.US,D,20080226,000000,14.434,14.489,14.088,14.323,523913,0
+BSAC.US,D,20080227,000000,13.52,14.427,13.387,14.246,1041878,0
+BSAC.US,D,20080228,000000,14.088,14.529,13.998,14.363,854238,0
+BSAC.US,D,20080229,000000,14.263,14.34,13.789,13.93,550665,0
+BSAC.US,D,20080303,000000,13.807,13.998,13.516,13.771,575189,0
+BSAC.US,D,20080304,000000,13.793,13.906,13.402,13.786,669196,0
+BSAC.US,D,20080305,000000,14.02,14.053,13.688,13.895,562927,0
+BSAC.US,D,20080306,000000,13.597,14.261,13.597,13.919,765062,0
+BSAC.US,D,20080307,000000,13.707,14.198,13.707,13.884,530600,0
+BSAC.US,D,20080310,000000,13.958,13.958,13.255,13.349,1129941,0
+BSAC.US,D,20080311,000000,12.839,14.52,12.69,14.08,942299,0
+BSAC.US,D,20080312,000000,14.02,14.27,13.921,14.1,655818,0
+BSAC.US,D,20080313,000000,13.888,14.046,13.679,13.821,876903,0
+BSAC.US,D,20080314,000000,14.489,14.533,13.421,13.649,1324065,0
+BSAC.US,D,20080317,000000,13.374,13.867,13.195,13.543,1076063,0
+BSAC.US,D,20080318,000000,13.995,13.995,13.34,13.583,1326129,0
+BSAC.US,D,20080319,000000,13.633,13.855,12.994,13.175,1003979,0
+BSAC.US,D,20080320,000000,12.917,13.202,12.911,13.195,643187,0
+BSAC.US,D,20080324,000000,13.267,13.553,13.238,13.378,659533,0
+BSAC.US,D,20080325,000000,13.267,13.728,13.267,13.684,265300,0
+BSAC.US,D,20080326,000000,13.55,13.679,13.402,13.562,508679,0
+BSAC.US,D,20080327,000000,13.539,13.901,13.539,13.86,621264,0
+BSAC.US,D,20080328,000000,13.901,14.06,13.758,13.925,847552,0
+BSAC.US,D,20080331,000000,14.012,14.14,13.819,14.065,895851,0
+BSAC.US,D,20080401,000000,14.08,14.398,14.08,14.398,812993,0
+BSAC.US,D,20080402,000000,14.497,14.859,14.29,14.585,657229,0
+BSAC.US,D,20080403,000000,14.554,14.725,14.427,14.594,649874,0
+BSAC.US,D,20080404,000000,14.739,14.785,14.523,14.624,748340,0
+BSAC.US,D,20080407,000000,14.624,14.917,14.421,14.485,793538,0
+BSAC.US,D,20080408,000000,14.417,14.541,14.316,14.455,1489620,0
+BSAC.US,D,20080409,000000,14.356,14.445,14.205,14.352,689263,0
+BSAC.US,D,20080410,000000,14.463,14.592,14.224,14.387,1203138,0
+BSAC.US,D,20080411,000000,14.115,14.307,14.1,14.201,648388,0
+BSAC.US,D,20080414,000000,14.186,14.272,13.795,13.941,521976,0
+BSAC.US,D,20080415,000000,13.78,13.78,13.33,13.564,739015,0
+BSAC.US,D,20080416,000000,13.771,13.992,13.658,13.73,408162,0
+BSAC.US,D,20080417,000000,13.604,13.863,13.52,13.863,388371,0
+BSAC.US,D,20080418,000000,14.198,14.198,13.835,14.008,500526,0
+BSAC.US,D,20080421,000000,14.008,14.177,13.873,14.083,390720,0
+BSAC.US,D,20080422,000000,14.013,14.255,13.863,14.191,415155,0
+BSAC.US,D,20080423,000000,14.323,14.323,13.919,14.296,465192,0
+BSAC.US,D,20080424,000000,14.437,14.437,14.013,14.248,384278,0
+BSAC.US,D,20080425,000000,14.345,14.412,14.03,14.201,503438,0
+BSAC.US,D,20080428,000000,14.13,14.463,14.062,14.35,473340,0
+BSAC.US,D,20080429,000000,13.982,14.316,13.925,14.111,347788,0
+BSAC.US,D,20080430,000000,14.157,14.316,13.916,14.134,546812,0
+BSAC.US,D,20080501,000000,14.122,14.802,14.057,14.694,958285,0
+BSAC.US,D,20080502,000000,14.963,14.963,14.379,14.554,1017650,0
+BSAC.US,D,20080505,000000,14.581,14.581,14.24,14.263,306230,0
+BSAC.US,D,20080506,000000,14.363,14.363,14.065,14.115,571364,0
+BSAC.US,D,20080507,000000,14.175,14.261,13.827,13.827,465492,0
+BSAC.US,D,20080508,000000,13.933,14.07,13.764,13.841,852097,0
+BSAC.US,D,20080509,000000,13.795,13.958,13.564,13.73,466157,0
+BSAC.US,D,20080512,000000,13.839,13.925,13.712,13.901,480401,0
+BSAC.US,D,20080513,000000,14.008,14.033,13.821,13.873,338756,0
+BSAC.US,D,20080514,000000,13.984,14.07,13.8,13.827,688826,0
+BSAC.US,D,20080515,000000,13.921,13.921,13.618,13.739,758658,0
+BSAC.US,D,20080516,000000,13.995,14.377,13.975,14.246,2016622,0
+BSAC.US,D,20080519,000000,14.349,14.508,14.25,14.266,616468,0
+BSAC.US,D,20080520,000000,14.277,14.456,14.255,14.414,693163,0
+BSAC.US,D,20080521,000000,14.363,14.417,14.138,14.25,442803,0
+BSAC.US,D,20080522,000000,14.24,14.366,14.13,14.191,358486,0
+BSAC.US,D,20080523,000000,14.212,14.24,14.115,14.118,323336,0
+BSAC.US,D,20080527,000000,14.127,14.258,14.065,14.186,448176,0
+BSAC.US,D,20080528,000000,14.237,14.313,13.99,14.115,466379,0
+BSAC.US,D,20080529,000000,14.331,14.425,14.122,14.152,536782,0
+BSAC.US,D,20080530,000000,14.286,14.425,13.982,13.995,474933,0
+BSAC.US,D,20080602,000000,13.962,14.003,13.745,13.852,323564,0
+BSAC.US,D,20080603,000000,13.833,13.941,13.645,13.696,372798,0
+BSAC.US,D,20080604,000000,13.675,13.694,13.255,13.255,628775,0
+BSAC.US,D,20080605,000000,13.246,13.605,13.246,13.579,480409,0
+BSAC.US,D,20080606,000000,13.456,13.49,13.12,13.12,367295,0
+BSAC.US,D,20080609,000000,13.127,13.182,12.413,12.498,771366,0
+BSAC.US,D,20080610,000000,12.474,12.916,12.293,12.442,1554317,0
+BSAC.US,D,20080611,000000,12.13,12.244,12.057,12.116,2079009,0
+BSAC.US,D,20080612,000000,12.063,12.562,12.022,12.027,715818,0
+BSAC.US,D,20080613,000000,11.844,12.198,11.844,12.145,348229,0
+BSAC.US,D,20080616,000000,12.083,12.191,11.958,11.971,433917,0
+BSAC.US,D,20080617,000000,11.944,12.191,11.944,12.027,445263,0
+BSAC.US,D,20080618,000000,11.941,12.139,11.818,12.1,1130165,0
+BSAC.US,D,20080619,000000,12.11,12.313,12.103,12.245,474281,0
+BSAC.US,D,20080620,000000,12.113,12.224,11.911,11.993,894995,0
+BSAC.US,D,20080623,000000,12.132,12.132,11.732,11.782,432141,0
+BSAC.US,D,20080624,000000,11.74,11.857,11.504,11.715,524827,0
+BSAC.US,D,20080625,000000,11.842,12.213,11.835,12.097,517147,0
+BSAC.US,D,20080626,000000,12.097,12.175,11.482,11.482,593451,0
+BSAC.US,D,20080627,000000,11.408,11.558,11.187,11.244,868398,0
+BSAC.US,D,20080630,000000,11.263,11.659,11.263,11.576,646559,0
+BSAC.US,D,20080701,000000,11.302,11.573,11.148,11.203,900003,0
+BSAC.US,D,20080702,000000,11.256,11.423,10.902,10.934,553190,0
+BSAC.US,D,20080703,000000,10.985,11.035,10.677,10.871,506616,0
+BSAC.US,D,20080707,000000,11.023,11.105,10.88,10.965,511619,0
+BSAC.US,D,20080708,000000,11.059,11.698,11.025,11.653,715190,0
+BSAC.US,D,20080709,000000,11.653,11.933,11.514,11.562,912560,0
+BSAC.US,D,20080710,000000,11.116,11.667,11.116,11.36,691451,0
+BSAC.US,D,20080711,000000,11.231,11.323,11.065,11.151,459478,0
+BSAC.US,D,20080714,000000,11.177,11.347,10.978,10.98,784393,0
+BSAC.US,D,20080715,000000,10.609,11.279,10.609,11.04,490648,0
+BSAC.US,D,20080716,000000,10.896,11.501,10.896,11.378,1186421,0
+BSAC.US,D,20080717,000000,11.572,11.892,11.408,11.839,1115368,0
+BSAC.US,D,20080718,000000,11.941,12.17,11.681,11.921,532675,0
+BSAC.US,D,20080721,000000,12.043,12.148,11.438,11.52,698905,0
+BSAC.US,D,20080722,000000,11.551,11.906,11.234,11.842,836757,0
+BSAC.US,D,20080723,000000,11.971,12.544,11.821,12.49,1242790,0
+BSAC.US,D,20080724,000000,12.582,12.582,12.329,12.345,592580,0
+BSAC.US,D,20080725,000000,12.299,12.781,12.273,12.371,1134541,0
+BSAC.US,D,20080728,000000,12.221,12.353,11.857,11.862,347239,0
+BSAC.US,D,20080729,000000,11.88,12.145,11.862,12.077,644316,0
+BSAC.US,D,20080730,000000,12.342,12.357,11.794,11.911,1713905,0
+BSAC.US,D,20080731,000000,11.778,12.396,11.771,12.299,554917,0
+BSAC.US,D,20080801,000000,12.208,12.353,12.012,12.326,393195,0
+BSAC.US,D,20080804,000000,12.191,12.318,11.975,12.116,559625,0
+BSAC.US,D,20080805,000000,12.1,12.312,12.057,12.312,696771,0
+BSAC.US,D,20080806,000000,12.308,12.49,12.081,12.49,630651,0
+BSAC.US,D,20080807,000000,12.262,12.371,11.693,11.787,407917,0
+BSAC.US,D,20080808,000000,11.729,12.015,11.61,11.895,583392,0
+BSAC.US,D,20080811,000000,11.444,11.941,11.444,11.815,325495,0
+BSAC.US,D,20080812,000000,11.729,11.844,11.482,11.52,260872,0
+BSAC.US,D,20080813,000000,11.406,11.457,11.184,11.403,368987,0
+BSAC.US,D,20080814,000000,11.308,11.555,11.276,11.454,294662,0
+BSAC.US,D,20080815,000000,11.37,11.438,11.231,11.25,391506,0
+BSAC.US,D,20080818,000000,11.25,11.25,11.039,11.075,281607,0
+BSAC.US,D,20080819,000000,10.925,10.98,10.711,10.816,1362306,0
+BSAC.US,D,20080820,000000,10.876,11.069,10.784,10.902,839976,0
+BSAC.US,D,20080821,000000,10.811,11.12,10.811,11.09,276198,0
+BSAC.US,D,20080822,000000,11.125,11.229,11.043,11.209,438135,0
+BSAC.US,D,20080825,000000,11.016,11.128,10.802,10.846,331797,0
+BSAC.US,D,20080826,000000,10.706,10.934,10.706,10.842,493900,0
+BSAC.US,D,20080827,000000,10.924,11.187,10.914,11.187,205082,0
+BSAC.US,D,20080828,000000,11.33,11.657,11.33,11.629,824078,0
+BSAC.US,D,20080829,000000,11.518,11.899,11.492,11.844,599594,0
+BSAC.US,D,20080902,000000,12.015,12.216,11.944,12.154,1141588,0
+BSAC.US,D,20080903,000000,12.057,12.244,12.012,12.227,892723,0
+BSAC.US,D,20080904,000000,12.11,12.326,12.046,12.326,967516,0
+BSAC.US,D,20080905,000000,12.276,12.276,11.669,11.713,1301583,0
+BSAC.US,D,20080908,000000,11.909,12.418,11.745,12.377,1312958,0
+BSAC.US,D,20080909,000000,12.371,12.529,11.85,12.321,1708714,0
+BSAC.US,D,20080910,000000,12.38,12.436,12.198,12.289,828687,0
+BSAC.US,D,20080911,000000,12.074,12.127,11.748,11.872,1649292,0
+BSAC.US,D,20080912,000000,11.752,12.11,11.686,12.046,490697,0
+BSAC.US,D,20080915,000000,9.734,11.842,9.734,11.374,993170,0
+BSAC.US,D,20080916,000000,10.82,11.268,10.82,10.988,1335463,0
+BSAC.US,D,20080917,000000,10.892,10.968,9.986,9.986,1260287,0
+BSAC.US,D,20080918,000000,10.219,10.219,9.1613,10.092,1431779,0
+BSAC.US,D,20080919,000000,10.171,11.629,10.171,10.983,1195302,0
+BSAC.US,D,20080922,000000,10.622,10.894,10.469,10.516,1150296,0
+BSAC.US,D,20080923,000000,10.455,11.09,10.455,10.766,499647,0
+BSAC.US,D,20080924,000000,10.604,10.838,10.503,10.671,569889,0
+BSAC.US,D,20080925,000000,10.644,11.338,10.361,11.189,842604,0
+BSAC.US,D,20080926,000000,10.496,11.659,10.496,11.659,472941,0
+BSAC.US,D,20080929,000000,11.423,11.624,10.229,10.657,574050,0
+BSAC.US,D,20080930,000000,10.226,11.572,10.226,11.514,390634,0
+BSAC.US,D,20081001,000000,11.302,11.842,11.069,11.572,753343,0
+BSAC.US,D,20081002,000000,11.573,11.573,10.98,11.046,370913,0
+BSAC.US,D,20081003,000000,11.105,11.223,10.226,10.766,626613,0
+BSAC.US,D,20081006,000000,10.361,10.44,8.9217,9.3262,661248,0
+BSAC.US,D,20081007,000000,9.688,10.376,8.8285,8.8705,447754,0
+BSAC.US,D,20081008,000000,8.6125,9.2533,7.2695,8.6125,1312280,0
+BSAC.US,D,20081009,000000,8.6079,9.0263,8.0688,8.2837,874168,0
+BSAC.US,D,20081010,000000,7.5414,8.1187,6.7765,7.616,1257565,0
+BSAC.US,D,20081013,000000,8.2916,10.009,8.1068,9.797,1540660,0
+BSAC.US,D,20081014,000000,9.797,10.343,9.4249,9.686,1630207,0
+BSAC.US,D,20081015,000000,9.2533,9.306,8.4613,8.6339,603755,0
+BSAC.US,D,20081016,000000,8.8057,8.9563,8.0823,8.7854,1273300,0
+BSAC.US,D,20081017,000000,8.4099,9.0104,8.4048,8.7406,702495,0
+BSAC.US,D,20081020,000000,8.9162,9.3281,8.8578,9.3118,518644,0
+BSAC.US,D,20081021,000000,8.8165,9.1613,8.456,8.5802,937812,0
+BSAC.US,D,20081022,000000,8.2001,8.2001,7.4929,7.8389,1111462,0
+BSAC.US,D,20081023,000000,7.9986,8.1957,7.7593,8.128,1089067,0
+BSAC.US,D,20081024,000000,7.5891,8.1246,7.4768,7.6377,1127020,0
+BSAC.US,D,20081027,000000,7.3776,7.8595,7.0486,7.5796,686257,0
+BSAC.US,D,20081028,000000,7.9286,8.9973,7.7053,8.8798,1255884,0
+BSAC.US,D,20081029,000000,8.6609,8.7315,8.1306,8.4282,1634375,0
+BSAC.US,D,20081030,000000,8.6788,10.154,8.5453,9.954,1529712,0
+BSAC.US,D,20081031,000000,9.761,9.947,9.502,9.634,1818926,0
+BSAC.US,D,20081103,000000,9.2859,9.503,9.122,9.3808,951433,0
+BSAC.US,D,20081104,000000,9.686,9.816,9.56,9.775,1367555,0
+BSAC.US,D,20081105,000000,10.038,10.038,9.502,9.662,922671,0
+BSAC.US,D,20081106,000000,9.703,9.941,9.2859,9.2907,1673488,0
+BSAC.US,D,20081107,000000,9.4335,9.92,9.1613,9.592,1199438,0
+BSAC.US,D,20081110,000000,9.817,10.194,9.744,9.961,1123412,0
+BSAC.US,D,20081111,000000,9.645,10.03,9.579,9.904,1239397,0
+BSAC.US,D,20081112,000000,9.602,9.83,8.8412,8.9535,1187228,0
+BSAC.US,D,20081113,000000,8.7342,9.671,8.4648,9.4757,2384777,0
+BSAC.US,D,20081114,000000,9.0618,9.4757,8.6286,8.7031,1533575,0
+BSAC.US,D,20081117,000000,8.9647,8.9647,8.4221,8.4666,793994,0
+BSAC.US,D,20081118,000000,8.37,8.7259,8.3038,8.6877,1015410,0
+BSAC.US,D,20081119,000000,8.8578,8.89,8.1095,8.2759,1023912,0
+BSAC.US,D,20081120,000000,8.0365,8.4987,7.549,7.6487,758961,0
+BSAC.US,D,20081121,000000,8.1976,8.3298,7.4791,8.1976,1099799,0
+BSAC.US,D,20081124,000000,7.9641,8.7955,7.9641,8.6044,2296157,0
+BSAC.US,D,20081125,000000,8.6967,8.7754,8.2862,8.5183,1159735,0
+BSAC.US,D,20081126,000000,8.6097,9.0935,8.4919,9.0515,1794145,0
+BSAC.US,D,20081128,000000,8.9489,9.0832,8.7048,8.9609,672966,0
+BSAC.US,D,20081201,000000,8.5453,8.9609,8.2195,8.2916,1051283,0
+BSAC.US,D,20081202,000000,8.3995,8.5694,8.1577,8.4691,1174363,0
+BSAC.US,D,20081203,000000,8.2702,8.4648,8.0476,8.416,834032,0
+BSAC.US,D,20081204,000000,8.161,8.4221,8.0476,8.1306,656965,0
+BSAC.US,D,20081205,000000,7.9154,8.8221,7.9122,8.8148,1004594,0
+BSAC.US,D,20081208,000000,8.9834,9.3473,8.9647,9.2648,1280347,0
+BSAC.US,D,20081209,000000,8.9609,9.1613,8.8586,9.0179,1500414,0
+BSAC.US,D,20081210,000000,9.0897,9.1402,8.6223,8.9469,655616,0
+BSAC.US,D,20081211,000000,8.9469,9.284,8.402,8.5954,1257388,0
+BSAC.US,D,20081212,000000,8.4962,9.1422,8.4795,9.1096,1077525,0
+BSAC.US,D,20081215,000000,8.7937,9.0673,8.7937,8.9217,665053,0
+BSAC.US,D,20081216,000000,8.8817,9.691,8.767,9.654,1213974,0
+BSAC.US,D,20081217,000000,9.4306,9.4546,9.1546,9.2763,681141,0
+BSAC.US,D,20081218,000000,9.239,9.3837,9.0832,9.1719,465212,0
+BSAC.US,D,20081219,000000,9.3952,9.507,9.0757,9.1738,378197,0
+BSAC.US,D,20081222,000000,9.3118,9.3118,8.9274,9.122,492105,0
+BSAC.US,D,20081223,000000,9.1738,9.2102,9.0551,9.1345,664736,0
+BSAC.US,D,20081224,000000,8.9217,9.1249,8.9217,9.0179,191225,0
+BSAC.US,D,20081226,000000,8.9814,9.0972,8.9321,9.0832,306494,0
+BSAC.US,D,20081229,000000,9.0104,9.1046,8.8975,9.0757,440467,0
+BSAC.US,D,20081230,000000,9.044,9.147,8.8614,9.1422,667657,0
+BSAC.US,D,20081231,000000,9.2227,9.503,9.1546,9.4278,394914,0
+BSAC.US,D,20090102,000000,9.3779,9.72,9.2888,9.667,1028466,0
+BSAC.US,D,20090105,000000,9.527,9.772,9.4833,9.725,934278,0
+BSAC.US,D,20090106,000000,9.986,10.154,9.845,10.12,792762,0
+BSAC.US,D,20090107,000000,9.993,9.993,9.734,9.84,905844,0
+BSAC.US,D,20090108,000000,9.749,10.244,9.749,10.229,1096069,0
+BSAC.US,D,20090109,000000,10.038,10.545,10.038,10.452,780330,0
+BSAC.US,D,20090112,000000,10.265,10.604,10.201,10.297,1415098,0
+BSAC.US,D,20090113,000000,10.226,10.484,10.149,10.295,1123688,0
+BSAC.US,D,20090114,000000,9.85,10.001,9.778,9.88,995552,0
+BSAC.US,D,20090115,000000,9.866,9.889,9.527,9.691,899798,0
+BSAC.US,D,20090116,000000,9.969,10.078,9.625,9.889,714880,0
+BSAC.US,D,20090120,000000,9.671,9.746,9.2955,9.3779,981476,0
+BSAC.US,D,20090121,000000,9.757,9.757,9.1374,9.3099,2239501,0
+BSAC.US,D,20090122,000000,9.2073,9.3645,9.0729,9.2533,1395509,0
+BSAC.US,D,20090123,000000,8.8084,9.3913,8.7937,9.2016,1733287,0
+BSAC.US,D,20090126,000000,9.3559,9.4441,9.145,9.2102,1102194,0
+BSAC.US,D,20090127,000000,9.3952,9.4747,9.1939,9.3779,1313977,0
+BSAC.US,D,20090128,000000,9.732,9.83,9.637,9.799,1492267,0
+BSAC.US,D,20090129,000000,9.88,9.88,9.516,9.536,732896,0
+BSAC.US,D,20090130,000000,9.514,9.719,9.4862,9.521,823061,0
+BSAC.US,D,20090202,000000,9.3712,9.84,9.3712,9.807,1165298,0
+BSAC.US,D,20090203,000000,9.901,10.109,9.74,10.104,933781,0
+BSAC.US,D,20090204,000000,10.171,10.295,10.001,10.135,1380529,0
+BSAC.US,D,20090205,000000,9.996,10.321,9.544,10.292,1279606,0
+BSAC.US,D,20090206,000000,10.184,10.466,10.184,10.295,2540652,0
+BSAC.US,D,20090209,000000,10.306,10.318,10.156,10.226,1106473,0
+BSAC.US,D,20090210,000000,10.154,10.256,9.737,9.769,982287,0
+BSAC.US,D,20090211,000000,9.674,9.88,9.64,9.711,2191749,0
+BSAC.US,D,20090212,000000,9.824,9.824,9.619,9.719,2827726,0
+BSAC.US,D,20090213,000000,9.824,10.065,9.625,9.924,1739589,0
+BSAC.US,D,20090217,000000,9.93,9.93,9.4632,9.619,1515405,0
+BSAC.US,D,20090218,000000,9.729,9.842,9.583,9.671,1210761,0
+BSAC.US,D,20090219,000000,9.729,9.842,9.4412,9.4709,1029616,0
+BSAC.US,D,20090220,000000,9.527,9.527,9.1316,9.3377,637243,0
+BSAC.US,D,20090223,000000,9.4086,9.4326,9.1738,9.2581,944358,0
+BSAC.US,D,20090224,000000,9.4373,9.84,9.3645,9.817,642565,0
+BSAC.US,D,20090225,000000,9.755,9.85,9.3913,9.658,815004,0
+BSAC.US,D,20090226,000000,9.847,9.911,9.569,9.589,705817,0
+BSAC.US,D,20090227,000000,9.3894,9.601,9.3894,9.4009,1108733,0
+BSAC.US,D,20090302,000000,9.2859,9.306,8.8057,8.8586,954118,0
+BSAC.US,D,20090303,000000,9.1776,9.1776,8.6428,8.7653,895714,0
+BSAC.US,D,20090304,000000,8.9591,9.1613,8.8148,9.0346,950419,0
+BSAC.US,D,20090305,000000,8.9115,8.9321,8.4778,8.5578,1973480,0
+BSAC.US,D,20090306,000000,8.7031,8.7653,8.227,8.5372,1738953,0
+BSAC.US,D,20090309,000000,8.37,8.4919,8.2255,8.402,457140,0
+BSAC.US,D,20090310,000000,8.7607,8.9292,8.6931,8.8385,1405091,0
+BSAC.US,D,20090311,000000,8.9946,9.1096,8.7433,8.7881,1195977,0
+BSAC.US,D,20090312,000000,8.8084,9.1249,8.704,9.1009,1199319,0
+BSAC.US,D,20090313,000000,9.1805,9.2907,9.1009,9.239,786623,0
+BSAC.US,D,20090316,000000,9.602,9.602,9.1719,9.1719,462045,0
+BSAC.US,D,20090317,000000,9.2888,9.553,9.2888,9.553,537646,0
+BSAC.US,D,20090318,000000,9.502,9.856,9.3262,9.827,1424114,0
+BSAC.US,D,20090319,000000,10.129,10.496,9.563,9.744,926019,0
+BSAC.US,D,20090320,000000,9.744,9.824,9.3779,9.4335,936810,0
+BSAC.US,D,20090323,000000,9.662,9.92,9.662,9.874,1602931,0
+BSAC.US,D,20090324,000000,9.468,9.984,9.1805,9.674,1376517,0
+BSAC.US,D,20090325,000000,9.918,9.964,9.538,9.824,1114676,0
+BSAC.US,D,20090326,000000,9.986,10.01,9.634,9.767,1042511,0
+BSAC.US,D,20090327,000000,9.598,9.711,9.573,9.601,916964,0
+BSAC.US,D,20090330,000000,9.2227,9.423,9.2227,9.331,1054477,0
+BSAC.US,D,20090331,000000,9.3405,9.598,9.215,9.2428,968764,0
+BSAC.US,D,20090401,000000,9.1402,9.4412,9.1402,9.4249,901539,0
+BSAC.US,D,20090402,000000,9.667,9.78,9.3751,9.4249,1632759,0
+BSAC.US,D,20090403,000000,9.514,9.574,9.3175,9.572,1034701,0
+BSAC.US,D,20090406,000000,9.3837,9.547,9.353,9.514,634381,0
+BSAC.US,D,20090407,000000,9.3099,9.4067,9.0151,9.3147,658525,0
+BSAC.US,D,20090408,000000,9.3683,9.538,9.3118,9.538,541020,0
+BSAC.US,D,20090409,000000,9.711,9.95,9.711,9.761,1428590,0
+BSAC.US,D,20090413,000000,9.761,9.898,9.573,9.853,616260,0
+BSAC.US,D,20090414,000000,9.74,9.797,9.502,9.569,1815938,0
+BSAC.US,D,20090415,000000,9.569,9.96,9.4249,9.957,1437656,0
+BSAC.US,D,20090416,000000,10.026,10.201,9.889,10.156,1343032,0
+BSAC.US,D,20090417,000000,10.133,10.202,10.026,10.057,680551,0
+BSAC.US,D,20090420,000000,9.898,9.968,9.556,9.589,500925,0
+BSAC.US,D,20090421,000000,9.1374,9.2926,9.0551,9.2639,676582,0
+BSAC.US,D,20090422,000000,9.3233,9.547,9.0496,9.4373,1289485,0
+BSAC.US,D,20090423,000000,9.4469,9.56,9.3952,9.4949,827715,0
+BSAC.US,D,20090424,000000,9.4949,9.642,9.3913,9.4814,749988,0
+BSAC.US,D,20090427,000000,9.2802,9.3913,9.0384,9.1527,975197,0
+BSAC.US,D,20090428,000000,9.1124,9.4278,9.1067,9.3913,1801176,0
+BSAC.US,D,20090429,000000,9.3645,9.674,9.3338,9.574,1008813,0
+BSAC.US,D,20090430,000000,9.608,9.794,9.4373,9.53,568515,0
+BSAC.US,D,20090501,000000,9.686,10.149,9.55,9.961,1818727,0
+BSAC.US,D,20090504,000000,9.922,10.265,9.922,10.25,1931528,0
+BSAC.US,D,20090505,000000,10.249,10.33,10.092,10.201,2514754,0
+BSAC.US,D,20090506,000000,10.233,10.361,10.169,10.27,1336034,0
+BSAC.US,D,20090507,000000,10.358,10.451,10.092,10.18,2059148,0
+BSAC.US,D,20090508,000000,10.346,10.458,10.14,10.201,1876298,0
+BSAC.US,D,20090511,000000,10.104,10.451,10.092,10.273,790958,0
+BSAC.US,D,20090512,000000,10.312,10.417,10.202,10.253,1308775,0
+BSAC.US,D,20090513,000000,10.095,10.138,9.92,9.987,853608,0
+BSAC.US,D,20090514,000000,10.03,10.244,10.019,10.221,654403,0
+BSAC.US,D,20090515,000000,10.14,10.418,10.08,10.367,929280,0
+BSAC.US,D,20090518,000000,10.496,10.848,10.48,10.828,1407394,0
+BSAC.US,D,20090519,000000,11.02,11.02,10.716,10.917,909773,0
+BSAC.US,D,20090520,000000,11.189,11.189,10.876,10.925,1164459,0
+BSAC.US,D,20090521,000000,10.703,10.854,10.469,10.626,490426,0
+BSAC.US,D,20090522,000000,10.626,10.787,10.498,10.763,668157,0
+BSAC.US,D,20090526,000000,10.67,11.02,10.37,11,794455,0
+BSAC.US,D,20090527,000000,10.98,11.171,10.773,10.828,551679,0
+BSAC.US,D,20090528,000000,10.878,11.11,10.862,11.109,561566,0
+BSAC.US,D,20090529,000000,11.323,11.338,11.084,11.209,1013446,0
+BSAC.US,D,20090601,000000,11.325,11.461,11.233,11.423,977109,0
+BSAC.US,D,20090602,000000,11.423,11.653,11.365,11.406,957780,0
+BSAC.US,D,20090603,000000,11.374,11.453,11.016,11.258,1602644,0
+BSAC.US,D,20090604,000000,11.258,11.344,11.137,11.302,1120723,0
+BSAC.US,D,20090605,000000,11.444,11.53,11.105,11.261,814915,0
+BSAC.US,D,20090608,000000,11.137,11.527,11.137,11.464,1213548,0
+BSAC.US,D,20090609,000000,11.485,11.693,11.485,11.643,756001,0
+BSAC.US,D,20090610,000000,11.74,11.74,11.417,11.634,599584,0
+BSAC.US,D,20090611,000000,11.566,12.015,11.566,11.902,952281,0
+BSAC.US,D,20090612,000000,11.815,11.947,11.732,11.911,829127,0
+BSAC.US,D,20090615,000000,11.576,11.939,11.495,11.866,1125945,0
+BSAC.US,D,20090616,000000,11.895,12.13,11.678,11.716,800161,0
+BSAC.US,D,20090617,000000,11.647,11.862,11.592,11.742,1242278,0
+BSAC.US,D,20090618,000000,11.758,11.922,11.711,11.899,696551,0
+BSAC.US,D,20090619,000000,11.921,12.046,11.859,11.877,1071808,0
+BSAC.US,D,20090622,000000,11.756,11.895,11.756,11.842,1298085,0
+BSAC.US,D,20090623,000000,11.848,11.952,11.47,11.711,2023166,0
+BSAC.US,D,20090624,000000,11.811,12.074,11.715,12.035,1187526,0
+BSAC.US,D,20090625,000000,11.821,12.234,11.821,12.18,821036,0
+BSAC.US,D,20090626,000000,12.142,12.353,12.108,12.326,414929,0
+BSAC.US,D,20090629,000000,12.377,12.377,12.089,12.283,539769,0
+BSAC.US,D,20090630,000000,12.304,12.588,12.248,12.566,953462,0
+BSAC.US,D,20090701,000000,12.186,12.627,12.186,12.453,734604,0
+BSAC.US,D,20090702,000000,12.11,12.38,12.11,12.38,387228,0
+BSAC.US,D,20090706,000000,12.332,12.332,12.041,12.103,579455,0
+BSAC.US,D,20090707,000000,12.024,12.198,11.973,12.166,755153,0
+BSAC.US,D,20090708,000000,12.16,12.326,12.066,12.157,999425,0
+BSAC.US,D,20090709,000000,12.186,12.234,12.048,12.142,454769,0
+BSAC.US,D,20090710,000000,12.139,12.213,11.966,12.163,631039,0
+BSAC.US,D,20090713,000000,12.191,12.94,12.138,12.921,1821920,0
+BSAC.US,D,20090714,000000,12.917,13.119,12.7,12.791,1544428,0
+BSAC.US,D,20090715,000000,13,13.246,12.976,13.222,1157465,0
+BSAC.US,D,20090716,000000,13.34,13.699,13.246,13.373,906685,0
+BSAC.US,D,20090717,000000,13.456,13.456,13.189,13.265,611902,0
+BSAC.US,D,20090720,000000,13.311,13.75,13.303,13.712,551647,0
+BSAC.US,D,20090721,000000,13.709,13.789,13.535,13.55,421610,0
+BSAC.US,D,20090722,000000,13.639,13.639,13.432,13.456,828969,0
+BSAC.US,D,20090723,000000,13.443,13.618,13.44,13.506,1016773,0
+BSAC.US,D,20090724,000000,13.527,13.587,13.452,13.579,1036030,0
+BSAC.US,D,20090727,000000,13.59,13.658,13.417,13.627,678955,0
+BSAC.US,D,20090728,000000,13.392,13.59,13.288,13.366,820776,0
+BSAC.US,D,20090729,000000,12.921,13.34,12.917,13.249,426299,0
+BSAC.US,D,20090730,000000,13.429,13.429,13.216,13.267,623217,0
+BSAC.US,D,20090731,000000,13.235,13.359,13.189,13.216,711063,0
+BSAC.US,D,20090803,000000,13.456,13.618,13.363,13.615,338466,0
+BSAC.US,D,20090804,000000,13.59,13.847,13.541,13.821,554794,0
+BSAC.US,D,20090805,000000,13.868,13.935,13.672,13.833,711478,0
+BSAC.US,D,20090806,000000,13.833,13.852,13.417,13.553,389954,0
+BSAC.US,D,20090807,000000,13.712,13.919,13.633,13.86,896934,0
+BSAC.US,D,20090810,000000,13.745,13.941,13.745,13.85,708215,0
+BSAC.US,D,20090811,000000,13.786,13.847,13.649,13.739,1145653,0
+BSAC.US,D,20090812,000000,13.702,14.13,13.576,13.992,819194,0
+BSAC.US,D,20090813,000000,14.206,14.206,13.873,14.122,446041,0
+BSAC.US,D,20090814,000000,13.771,14.198,13.73,14.191,687012,0
+BSAC.US,D,20090817,000000,13.884,14.109,13.699,13.707,354651,0
+BSAC.US,D,20090818,000000,13.75,13.833,13.684,13.789,265701,0
+BSAC.US,D,20090819,000000,13.633,13.83,13.633,13.81,535786,0
+BSAC.US,D,20090820,000000,13.821,13.921,13.812,13.914,466330,0
+BSAC.US,D,20090821,000000,14.012,14.148,13.833,13.925,415920,0
+BSAC.US,D,20090824,000000,13.938,14.183,13.773,13.835,357540,0
+BSAC.US,D,20090825,000000,13.841,14.062,13.839,13.97,278931,0
+BSAC.US,D,20090826,000000,13.953,14.051,13.807,13.916,252051,0
+BSAC.US,D,20090827,000000,13.881,13.995,13.73,13.796,320259,0
+BSAC.US,D,20090828,000000,13.844,14.111,13.793,14.08,502766,0
+BSAC.US,D,20090831,000000,14.008,14.008,13.696,13.771,413828,0
+BSAC.US,D,20090901,000000,13.736,13.855,13.295,13.32,618093,0
+BSAC.US,D,20090902,000000,13.246,13.456,13.091,13.097,469575,0
+BSAC.US,D,20090903,000000,13.208,13.26,13.112,13.143,794211,0
+BSAC.US,D,20090904,000000,13.143,13.28,13.088,13.202,908285,0
+BSAC.US,D,20090908,000000,13.304,13.304,13.063,13.12,944476,0
+BSAC.US,D,20090909,000000,12.77,13.288,12.77,13.22,539919,0
+BSAC.US,D,20090910,000000,13.202,13.721,13.069,13.615,678322,0
+BSAC.US,D,20090911,000000,13.676,13.935,13.349,13.725,701749,0
+BSAC.US,D,20090914,000000,13.627,13.645,13.39,13.44,542922,0
+BSAC.US,D,20090915,000000,13.432,13.703,13.371,13.703,520655,0
+BSAC.US,D,20090916,000000,13.873,14.085,13.649,13.803,692525,0
+BSAC.US,D,20090917,000000,13.909,14.132,13.615,13.984,709150,0
+BSAC.US,D,20090918,000000,13.933,14.64,13.783,14.502,1207235,0
+BSAC.US,D,20090921,000000,14.398,14.533,14.289,14.427,507093,0
+BSAC.US,D,20090922,000000,14.857,14.857,14.533,14.718,611873,0
+BSAC.US,D,20090923,000000,14.862,14.88,14.627,14.75,1025028,0
+BSAC.US,D,20090924,000000,14.839,15.044,14.802,14.93,1446330,0
+BSAC.US,D,20090925,000000,14.684,15.272,14.523,15.218,1228466,0
+BSAC.US,D,20090928,000000,14.725,15.615,14.725,15.594,815662,0
+BSAC.US,D,20090929,000000,15.596,15.829,15.358,15.488,1453468,0
+BSAC.US,D,20090930,000000,15.513,15.57,15.14,15.484,1415993,0
+BSAC.US,D,20091001,000000,15.411,15.411,15.015,15.044,715261,0
+BSAC.US,D,20091002,000000,14.845,15.075,14.421,14.672,1291526,0
+BSAC.US,D,20091005,000000,14.961,14.961,14.678,14.745,602207,0
+BSAC.US,D,20091006,000000,14.922,15.272,14.894,14.969,1032300,0
+BSAC.US,D,20091007,000000,14.807,14.963,14.544,14.607,593902,0
+BSAC.US,D,20091008,000000,14.701,14.705,14.468,14.498,725762,0
+BSAC.US,D,20091009,000000,14.212,14.603,14.212,14.56,585480,0
+BSAC.US,D,20091012,000000,14.654,14.745,14.468,14.712,681795,0
+BSAC.US,D,20091013,000000,14.712,14.917,14.701,14.862,843803,0
+BSAC.US,D,20091014,000000,14.75,15.155,14.75,14.963,1149895,0
+BSAC.US,D,20091015,000000,14.934,15.038,14.836,14.901,745502,0
+BSAC.US,D,20091016,000000,14.345,14.976,14.345,14.581,853901,0
+BSAC.US,D,20091019,000000,14.31,14.773,14.31,14.617,1087840,0
+BSAC.US,D,20091020,000000,14.654,15.298,14.588,15.263,963041,0
+BSAC.US,D,20091021,000000,15.352,15.454,15.055,15.089,708524,0
+BSAC.US,D,20091022,000000,15.034,15.087,14.812,15.05,1056361,0
+BSAC.US,D,20091023,000000,15.124,15.261,15.041,15.107,976840,0
+BSAC.US,D,20091026,000000,15.098,15.233,14.89,14.901,783971,0
+BSAC.US,D,20091027,000000,14.966,15.098,14.804,14.807,486456,0
+BSAC.US,D,20091028,000000,14.825,15.072,14.206,14.258,867335,0
+BSAC.US,D,20091029,000000,14.609,14.88,14.402,14.833,819369,0
+BSAC.US,D,20091030,000000,14.571,14.819,14.124,14.167,932730,0
+BSAC.US,D,20091102,000000,14.266,14.812,14.217,14.592,872388,0
+BSAC.US,D,20091103,000000,14.345,14.929,14.299,14.899,705803,0
+BSAC.US,D,20091104,000000,15.126,15.481,15.098,15.305,702947,0
+BSAC.US,D,20091105,000000,15.371,15.441,15.141,15.216,1525212,0
+BSAC.US,D,20091106,000000,15.089,15.755,14.987,15.654,758996,0
+BSAC.US,D,20091109,000000,15.873,16.277,15.868,16.272,728299,0
+BSAC.US,D,20091110,000000,16.459,16.64,15.797,16.586,886147,0
+BSAC.US,D,20091111,000000,16.749,16.808,16.586,16.663,498302,0
+BSAC.US,D,20091112,000000,16.531,16.714,16.102,16.28,665552,0
+BSAC.US,D,20091113,000000,16.28,16.668,16.212,16.574,441944,0
+BSAC.US,D,20091116,000000,16.836,17.2,16.468,16.795,683313,0
+BSAC.US,D,20091117,000000,16.791,16.791,16.493,16.644,722039,0
+BSAC.US,D,20091118,000000,16.632,16.632,16.295,16.36,704767,0
+BSAC.US,D,20091119,000000,16.188,16.229,15.728,15.792,986841,0
+BSAC.US,D,20091120,000000,15.77,15.886,15.585,15.663,955036,0
+BSAC.US,D,20091123,000000,15.812,16.277,15.812,16.154,865529,0
+BSAC.US,D,20091124,000000,16.245,16.329,16.112,16.295,688913,0
+BSAC.US,D,20091125,000000,16.184,16.401,16.127,16.354,423612,0
+BSAC.US,D,20091127,000000,15.791,16.183,15.791,16.018,263780,0
+BSAC.US,D,20091130,000000,16.142,16.476,16.043,16.363,838250,0
+BSAC.US,D,20091201,000000,16.66,16.756,16.46,16.657,582184,0
+BSAC.US,D,20091202,000000,16.736,16.977,16.374,16.46,680431,0
+BSAC.US,D,20091203,000000,16.42,16.459,15.956,16.008,716994,0
+BSAC.US,D,20091204,000000,16.154,16.413,15.838,16.043,501183,0
+BSAC.US,D,20091207,000000,16.014,16.31,15.841,15.999,361800,0
+BSAC.US,D,20091208,000000,15.797,15.838,15.7,15.717,397726,0
+BSAC.US,D,20091209,000000,15.739,15.873,15.671,15.783,594714,0
+BSAC.US,D,20091210,000000,16.039,16.316,15.905,16.28,622808,0
+BSAC.US,D,20091211,000000,16.42,16.94,16.321,16.888,773802,0
+BSAC.US,D,20091214,000000,16.775,17.127,16.747,17.104,420549,0
+BSAC.US,D,20091215,000000,17.104,17.371,17.009,17.19,1242078,0
+BSAC.US,D,20091216,000000,17.28,17.368,17.067,17.263,940636,0
+BSAC.US,D,20091217,000000,16.998,17.235,16.722,16.743,696740,0
+BSAC.US,D,20091218,000000,16.571,17.003,16.389,16.431,1053636,0
+BSAC.US,D,20091221,000000,16.453,16.951,16.453,16.71,745907,0
+BSAC.US,D,20091222,000000,16.431,16.966,16.431,16.644,499732,0
+BSAC.US,D,20091223,000000,16.795,16.927,16.586,16.888,734994,0
+BSAC.US,D,20091224,000000,17.147,17.147,16.899,17.118,82397,0
+BSAC.US,D,20091228,000000,17.036,17.232,17.017,17.105,348558,0
+BSAC.US,D,20091229,000000,17.16,17.325,16.968,16.993,316806,0
+BSAC.US,D,20091230,000000,16.788,17.325,16.788,17.178,256453,0
+BSAC.US,D,20091231,000000,17.33,17.522,17.244,17.435,147365,0
+BSAC.US,D,20100104,000000,18.439,18.439,17.347,17.451,316362,0
+BSAC.US,D,20100105,000000,17.887,17.887,17.232,17.809,471936,0
+BSAC.US,D,20100106,000000,17.763,18.19,17.707,18.11,1609256,0
+BSAC.US,D,20100107,000000,18.168,18.482,17.976,18.384,581772,0
+BSAC.US,D,20100108,000000,18.472,18.741,18.446,18.696,510303,0
+BSAC.US,D,20100111,000000,18.781,19.024,18.356,18.439,451818,0
+BSAC.US,D,20100112,000000,18.22,18.384,18.076,18.164,641941,0
+BSAC.US,D,20100113,000000,18.301,18.384,18.081,18.354,491103,0
+BSAC.US,D,20100114,000000,18.354,18.547,18.274,18.511,504737,0
+BSAC.US,D,20100115,000000,18.499,18.987,18.464,18.933,752869,0
+BSAC.US,D,20100119,000000,18.933,19.031,18.798,19.008,542648,0
+BSAC.US,D,20100120,000000,18.919,18.919,18.616,18.72,684832,0
+BSAC.US,D,20100121,000000,18.854,18.854,18.262,18.342,684855,0
+BSAC.US,D,20100122,000000,17.964,18.292,17.787,18.032,1177735,0
+BSAC.US,D,20100125,000000,18.319,18.769,18.182,18.741,564138,0
+BSAC.US,D,20100126,000000,18.741,18.966,18.629,18.708,861543,0
+BSAC.US,D,20100127,000000,18.181,18.213,17.109,17.263,1674274,0
+BSAC.US,D,20100128,000000,17.365,17.381,17.009,17.266,1064935,0
+BSAC.US,D,20100129,000000,17.449,17.726,16.623,16.64,2118828,0
+BSAC.US,D,20100201,000000,16.824,16.92,16.381,16.74,1656257,0
+BSAC.US,D,20100202,000000,16.821,16.973,16.71,16.973,993701,0
+BSAC.US,D,20100203,000000,16.459,17.084,16.459,17.007,945791,0
+BSAC.US,D,20100204,000000,16.799,16.803,16.229,16.307,643791,0
+BSAC.US,D,20100205,000000,16.191,16.56,16.047,16.483,1523549,0
+BSAC.US,D,20100208,000000,16.522,17.2,16.178,17.053,1342519,0
+BSAC.US,D,20100209,000000,17.091,17.426,16.921,17.027,1086157,0
+BSAC.US,D,20100210,000000,17.009,17.132,16.722,16.973,451439,0
+BSAC.US,D,20100211,000000,17.059,17.35,16.854,17.327,406044,0
+BSAC.US,D,20100212,000000,17.256,17.489,17.007,17.431,290319,0
+BSAC.US,D,20100216,000000,17.536,17.819,17.398,17.548,467373,0
+BSAC.US,D,20100217,000000,17.679,17.679,17.276,17.489,496974,0
+BSAC.US,D,20100218,000000,17.232,17.759,17.232,17.714,393060,0
+BSAC.US,D,20100219,000000,17.721,17.776,17.441,17.704,417731,0
+BSAC.US,D,20100222,000000,17.837,17.935,17.438,17.52,317891,0
+BSAC.US,D,20100223,000000,17.522,17.592,17.012,17.062,650131,0
+BSAC.US,D,20100224,000000,17.014,17.33,16.795,16.896,714570,0
+BSAC.US,D,20100225,000000,16.48,16.971,16.48,16.931,391991,0
+BSAC.US,D,20100226,000000,17.027,17.28,16.833,17.243,455365,0
+BSAC.US,D,20100301,000000,16.925,17.304,16.605,17.267,1000149,0
+BSAC.US,D,20100302,000000,17.243,17.763,17.243,17.73,841794,0
+BSAC.US,D,20100303,000000,17.666,17.874,17.547,17.693,655854,0
+BSAC.US,D,20100304,000000,17.823,18.19,17.701,18.081,534455,0
+BSAC.US,D,20100305,000000,17.843,18.433,17.817,18.421,832285,0
+BSAC.US,D,20100308,000000,18.457,18.543,18.298,18.502,593969,0
+BSAC.US,D,20100309,000000,18.518,18.649,18.406,18.632,424919,0
+BSAC.US,D,20100310,000000,18.704,18.959,18.675,18.794,538241,0
+BSAC.US,D,20100311,000000,18.47,18.854,18.47,18.854,482149,0
+BSAC.US,D,20100312,000000,18.872,18.906,18.43,18.491,339376,0
+BSAC.US,D,20100315,000000,18.533,18.533,18.251,18.319,321092,0
+BSAC.US,D,20100316,000000,18.295,18.408,18.045,18.351,1354643,0
+BSAC.US,D,20100317,000000,18.547,18.547,18.29,18.372,688229,0
+BSAC.US,D,20100318,000000,18.342,18.401,18.238,18.308,330592,0
+BSAC.US,D,20100319,000000,18.065,18.557,17.923,18.102,521230,0
+BSAC.US,D,20100322,000000,17.809,18.088,17.644,18.021,451416,0
+BSAC.US,D,20100323,000000,18.059,18.213,17.936,18.213,519448,0
+BSAC.US,D,20100324,000000,18.182,18.241,17.86,17.905,451649,0
+BSAC.US,D,20100325,000000,18.164,18.368,18.063,18.135,859221,0
+BSAC.US,D,20100326,000000,18.125,18.153,17.552,17.672,406526,0
+BSAC.US,D,20100329,000000,17.849,17.849,17.658,17.765,395450,0
+BSAC.US,D,20100330,000000,18.003,18.116,17.508,18.105,254773,0
+BSAC.US,D,20100331,000000,18.244,18.488,17.903,18.358,450366,0
+BSAC.US,D,20100401,000000,18.384,18.704,18.384,18.699,417226,0
+BSAC.US,D,20100405,000000,18.743,18.963,18.718,18.919,348871,0
+BSAC.US,D,20100406,000000,18.661,19.221,18.661,18.979,292919,0
+BSAC.US,D,20100407,000000,19.038,19.296,18.963,19.216,296307,0
+BSAC.US,D,20100408,000000,19.172,19.36,18.925,19.216,412233,0
+BSAC.US,D,20100409,000000,19.351,19.386,19.242,19.344,260769,0
+BSAC.US,D,20100412,000000,19.221,19.256,18.906,18.925,383748,0
+BSAC.US,D,20100413,000000,18.995,18.995,18.569,18.689,381187,0
+BSAC.US,D,20100414,000000,18.827,18.99,18.726,18.804,324858,0
+BSAC.US,D,20100415,000000,18.702,18.856,18.457,18.632,318498,0
+BSAC.US,D,20100416,000000,18.632,18.632,18.259,18.421,465185,0
+BSAC.US,D,20100419,000000,18.285,18.464,18.041,18.116,531702,0
+BSAC.US,D,20100420,000000,17.578,17.841,17.449,17.805,367852,0
+BSAC.US,D,20100421,000000,17.86,18.278,17.805,18.165,653963,0
+BSAC.US,D,20100422,000000,18.161,18.499,17.75,18.171,591685,0
+BSAC.US,D,20100423,000000,18.07,18.27,17.871,18.258,515231,0
+BSAC.US,D,20100426,000000,18.132,18.161,17.684,17.724,907128,0
+BSAC.US,D,20100427,000000,17.431,17.696,17.28,17.441,679545,0
+BSAC.US,D,20100428,000000,17.501,17.634,17.466,17.492,435868,0
+BSAC.US,D,20100429,000000,17.561,17.897,17.417,17.776,540815,0
+BSAC.US,D,20100430,000000,17.956,17.964,17.29,17.732,448595,0
+BSAC.US,D,20100503,000000,17.732,18.026,17.732,17.817,226479,0
+BSAC.US,D,20100504,000000,17.25,17.612,17.017,17.109,757773,0
+BSAC.US,D,20100505,000000,16.904,17.041,16.427,16.632,1381644,0
+BSAC.US,D,20100506,000000,16.522,16.94,16.08,16.654,982463,0
+BSAC.US,D,20100507,000000,16.557,16.777,16.191,16.45,914392,0
+BSAC.US,D,20100510,000000,16.747,17.336,16.747,17.235,512358,0
+BSAC.US,D,20100511,000000,17.098,17.536,16.977,17.302,762613,0
+BSAC.US,D,20100512,000000,17.576,17.576,17.319,17.438,268552,0
+BSAC.US,D,20100513,000000,17.478,17.576,17.109,17.29,421233,0
+BSAC.US,D,20100514,000000,16.977,17.222,16.738,16.84,402355,0
+BSAC.US,D,20100517,000000,17.087,17.1,16.297,16.586,738364,0
+BSAC.US,D,20100518,000000,16.669,16.86,16.465,16.608,655713,0
+BSAC.US,D,20100519,000000,16.412,16.687,16.142,16.605,896100,0
+BSAC.US,D,20100520,000000,16.102,16.446,15.871,16.188,738291,0
+BSAC.US,D,20100521,000000,16.133,16.625,15.265,16.44,687940,0
+BSAC.US,D,20100524,000000,16.46,16.46,16.123,16.161,651388,0
+BSAC.US,D,20100525,000000,15.741,16.022,15.545,15.987,1091616,0
+BSAC.US,D,20100526,000000,15.946,16.589,15.892,16.184,742485,0
+BSAC.US,D,20100527,000000,16.738,17.113,16.529,17.084,841454,0
+BSAC.US,D,20100528,000000,17.256,17.263,16.611,16.705,618305,0
+BSAC.US,D,20100601,000000,16.625,17.009,15.922,16.544,707229,0
+BSAC.US,D,20100602,000000,16.775,17.367,16.529,17.357,948966,0
+BSAC.US,D,20100603,000000,17.122,17.489,16.915,17.062,900905,0
+BSAC.US,D,20100604,000000,16.416,17.157,16.178,17.003,977910,0
+BSAC.US,D,20100607,000000,17.263,17.263,16.669,16.674,365815,0
+BSAC.US,D,20100608,000000,16.674,17.044,16.623,17.038,397190,0
+BSAC.US,D,20100609,000000,17.05,17.327,16.836,16.893,372096,0
+BSAC.US,D,20100610,000000,17.105,17.374,17.091,17.333,1341476,0
+BSAC.US,D,20100611,000000,17.244,17.354,17.112,17.302,497085,0
+BSAC.US,D,20100614,000000,17.464,17.515,17.277,17.347,344769,0
+BSAC.US,D,20100615,000000,17.576,18.013,17.576,17.917,795299,0
+BSAC.US,D,20100616,000000,17.908,18.726,17.867,18.68,1221736,0
+BSAC.US,D,20100617,000000,18.632,18.702,18.285,18.502,444269,0
+BSAC.US,D,20100618,000000,18.22,18.6,18.116,18.491,632043,0
+BSAC.US,D,20100621,000000,18.785,19.068,18.781,18.995,736852,0
+BSAC.US,D,20100622,000000,18.918,19.092,18.755,18.875,852060,0
+BSAC.US,D,20100623,000000,19.015,19.117,18.586,18.827,601145,0
+BSAC.US,D,20100624,000000,18.794,18.836,18.287,18.349,349850,0
+BSAC.US,D,20100625,000000,18.358,18.831,18.312,18.704,247832,0
+BSAC.US,D,20100628,000000,18.796,18.971,18.645,18.828,303635,0
+BSAC.US,D,20100629,000000,18.56,18.743,18.068,18.164,605685,0
+BSAC.US,D,20100630,000000,18.204,18.576,18.031,18.055,665860,0
+BSAC.US,D,20100701,000000,18.032,18.229,17.829,17.958,950483,0
+BSAC.US,D,20100702,000000,18.096,18.592,18.096,18.462,321861,0
+BSAC.US,D,20100706,000000,18.836,19.223,18.609,19.208,623383,0
+BSAC.US,D,20100707,000000,19.238,19.804,19.135,19.786,656228,0
+BSAC.US,D,20100708,000000,19.951,20.03,19.605,19.884,604071,0
+BSAC.US,D,20100709,000000,20.017,20.265,19.896,20.164,653648,0
+BSAC.US,D,20100712,000000,20.202,20.202,19.756,19.781,344527,0
+BSAC.US,D,20100713,000000,19.896,20.71,19.881,20.631,558378,0
+BSAC.US,D,20100714,000000,20.618,20.892,20.435,20.824,354236,0
+BSAC.US,D,20100715,000000,20.879,20.933,20.515,20.91,408481,0
+BSAC.US,D,20100716,000000,20.86,20.874,20.236,20.238,397094,0
+BSAC.US,D,20100719,000000,20.428,20.5,20.117,20.261,1002521,0
+BSAC.US,D,20100720,000000,20.24,20.771,20.04,20.768,1042793,0
+BSAC.US,D,20100721,000000,21.122,21.122,20.539,20.679,343645,0
+BSAC.US,D,20100722,000000,20.959,21.368,20.923,21.278,497230,0
+BSAC.US,D,20100723,000000,21.077,21.392,20.97,21.307,592892,0
+BSAC.US,D,20100726,000000,21.396,21.808,21.377,21.764,612930,0
+BSAC.US,D,20100727,000000,21.894,22.007,21.663,21.77,546235,0
+BSAC.US,D,20100728,000000,21.684,22.532,21.545,22.529,1009745,0
+BSAC.US,D,20100729,000000,22.795,22.795,22.108,22.512,589082,0
+BSAC.US,D,20100730,000000,22.337,22.485,22.253,22.341,427542,0
+BSAC.US,D,20100802,000000,22.712,23.532,22.712,23.532,819930,0
+BSAC.US,D,20100803,000000,23.51,23.51,23.032,23.066,872433,0
+BSAC.US,D,20100804,000000,23.066,23.496,23.066,23.15,932540,0
+BSAC.US,D,20100805,000000,23.1,23.366,23.003,23.004,589959,0
+BSAC.US,D,20100806,000000,22.997,23.265,22.664,23.265,454321,0
+BSAC.US,D,20100809,000000,23.384,23.583,22.878,23.455,335629,0
+BSAC.US,D,20100810,000000,23.45,23.48,23.22,23.366,565546,0
+BSAC.US,D,20100811,000000,23.121,23.121,22.495,22.497,435845,0
+BSAC.US,D,20100812,000000,22.285,22.908,21.874,22.833,406243,0
+BSAC.US,D,20100813,000000,22.833,22.971,22.664,22.703,242203,0
+BSAC.US,D,20100816,000000,22.65,22.906,22.518,22.692,560724,0
+BSAC.US,D,20100817,000000,22.85,22.85,22.438,22.438,821863,0
+BSAC.US,D,20100818,000000,22.454,22.768,22.449,22.534,1402028,0
+BSAC.US,D,20100819,000000,22.532,22.611,22.144,22.337,636249,0
+BSAC.US,D,20100820,000000,22.16,22.341,21.848,22.341,476535,0
+BSAC.US,D,20100823,000000,22.446,22.526,22.225,22.341,375867,0
+BSAC.US,D,20100824,000000,22.111,22.572,21.835,22.367,697835,0
+BSAC.US,D,20100825,000000,22.235,22.337,21.848,22.164,752103,0
+BSAC.US,D,20100826,000000,22.196,22.788,22.196,22.316,648466,0
+BSAC.US,D,20100827,000000,22.504,22.791,22.397,22.791,671980,0
+BSAC.US,D,20100830,000000,22.935,23.207,22.537,22.55,511599,0
+BSAC.US,D,20100831,000000,22.391,23.361,22.344,23.233,709974,0
+BSAC.US,D,20100901,000000,23.363,24.224,23.258,24.17,814185,0
+BSAC.US,D,20100902,000000,24.17,24.359,23.678,23.823,576448,0
+BSAC.US,D,20100903,000000,24.054,24.17,23.724,23.904,326532,0
+BSAC.US,D,20100907,000000,23.699,23.984,23.643,23.74,204081,0
+BSAC.US,D,20100908,000000,23.883,24.451,23.883,24.348,703780,0
+BSAC.US,D,20100909,000000,24.595,25.04,24.591,24.991,634160,0
+BSAC.US,D,20100910,000000,25.1,25.247,24.891,25.069,398289,0
+BSAC.US,D,20100913,000000,25.465,26.357,25.465,26.352,690055,0
+BSAC.US,D,20100914,000000,26.301,26.911,25.975,26.763,1115508,0
+BSAC.US,D,20100915,000000,26.73,26.825,26.453,26.614,664578,0
+BSAC.US,D,20100916,000000,26.393,26.463,26.242,26.386,641720,0
+BSAC.US,D,20100917,000000,26.746,26.746,26.18,26.242,447567,0
+BSAC.US,D,20100920,000000,26.374,26.386,26.159,26.315,562838,0
+BSAC.US,D,20100921,000000,26.232,26.348,25.496,25.616,1119499,0
+BSAC.US,D,20100922,000000,25.568,25.693,25.323,25.58,734768,0
+BSAC.US,D,20100923,000000,25.484,25.665,25.166,25.234,581210,0
+BSAC.US,D,20100924,000000,25.496,25.685,25.417,25.544,818879,0
+BSAC.US,D,20100927,000000,25.745,25.964,25.616,25.841,558812,0
+BSAC.US,D,20100928,000000,26.028,26.386,25.56,26.371,376844,0
+BSAC.US,D,20100929,000000,26.42,26.438,26.028,26.097,346737,0
+BSAC.US,D,20100930,000000,26.395,26.395,25.158,25.984,699138,0
+BSAC.US,D,20101001,000000,26.088,26.36,25.992,26.111,508001,0
+BSAC.US,D,20101004,000000,26.021,26.308,25.753,25.783,853544,0
+BSAC.US,D,20101005,000000,25.753,26.111,25.746,26.109,739720,0
+BSAC.US,D,20101006,000000,26.111,26.339,25.829,25.887,658239,0
+BSAC.US,D,20101007,000000,25.926,25.926,25.207,25.257,896299,0
+BSAC.US,D,20101008,000000,25.257,25.33,24.948,25.155,686839,0
+BSAC.US,D,20101011,000000,25.243,25.243,24.434,24.973,678381,0
+BSAC.US,D,20101012,000000,24.916,25.177,24.916,25.129,596166,0
+BSAC.US,D,20101013,000000,25.218,25.769,25.218,25.64,716108,0
+BSAC.US,D,20101014,000000,25.515,25.57,25.013,25.095,574498,0
+BSAC.US,D,20101015,000000,25.293,25.296,24.66,24.835,824972,0
+BSAC.US,D,20101018,000000,24.68,24.884,24.314,24.822,1416207,0
+BSAC.US,D,20101019,000000,24.41,24.672,24.047,24.273,473113,0
+BSAC.US,D,20101020,000000,24.107,24.961,24.107,24.901,392421,0
+BSAC.US,D,20101021,000000,25.027,25.027,24.442,24.753,315298,0
+BSAC.US,D,20101022,000000,24.674,25.134,24.674,25.089,431408,0
+BSAC.US,D,20101025,000000,25.277,25.879,25.211,25.557,714590,0
+BSAC.US,D,20101026,000000,25.468,25.653,25.298,25.596,310133,0
+BSAC.US,D,20101027,000000,25.375,25.399,24.686,24.957,514500,0
+BSAC.US,D,20101028,000000,25.186,25.252,24.815,24.984,409160,0
+BSAC.US,D,20101029,000000,24.986,25.057,24.732,24.931,267670,0
+BSAC.US,D,20101101,000000,25.047,25.573,24.549,24.763,366447,0
+BSAC.US,D,20101102,000000,24.919,25.793,24.919,25.735,711048,0
+BSAC.US,D,20101103,000000,25.73,25.73,24.845,25.293,589822,0
+BSAC.US,D,20101104,000000,25.473,26.038,25.359,25.734,462688,0
+BSAC.US,D,20101105,000000,25.805,25.824,25.452,25.613,338823,0
+BSAC.US,D,20101108,000000,25.548,25.784,25.352,25.783,369247,0
+BSAC.US,D,20101109,000000,26.015,26.239,25.35,25.446,705604,0
+BSAC.US,D,20101110,000000,25.517,25.767,25.207,25.616,412233,0
+BSAC.US,D,20101111,000000,25.422,25.515,25.145,25.25,398796,0
+BSAC.US,D,20101112,000000,24.465,25.444,24.465,25.305,361742,0
+BSAC.US,D,20101115,000000,25.462,25.738,25.459,25.541,244323,0
+BSAC.US,D,20101116,000000,25.42,25.437,24.552,24.708,806976,0
+BSAC.US,D,20101117,000000,24.357,24.868,24.357,24.566,777989,0
+BSAC.US,D,20101118,000000,24.973,25.225,24.873,25.204,273451,0
+BSAC.US,D,20101119,000000,25.074,25.704,24.991,25.621,430199,0
+BSAC.US,D,20101122,000000,25.607,25.666,24.979,25.264,381569,0
+BSAC.US,D,20101123,000000,24.945,25.337,24.878,25.222,439213,0
+BSAC.US,D,20101124,000000,25.307,25.711,25.287,25.568,490619,0
+BSAC.US,D,20101126,000000,25.271,25.887,25.137,25.645,315151,0
+BSAC.US,D,20101129,000000,25.456,25.721,25.298,25.647,451556,0
+BSAC.US,D,20101130,000000,25.526,25.667,24.496,24.647,964596,0
+BSAC.US,D,20101201,000000,25.169,25.43,24.888,24.912,977800,0
+BSAC.US,D,20101202,000000,25.057,25.573,24.957,25.554,561457,0
+BSAC.US,D,20101203,000000,25.348,25.727,25.348,25.724,241039,0
+BSAC.US,D,20101206,000000,25.757,25.89,25.465,25.79,376911,0
+BSAC.US,D,20101207,000000,25.992,26.32,25.538,25.665,919150,0
+BSAC.US,D,20101208,000000,25.541,25.69,24.945,25.111,960516,0
+BSAC.US,D,20101209,000000,25.243,25.323,25.134,25.296,606822,0
+BSAC.US,D,20101210,000000,25.171,25.293,24.801,24.809,642110,0
+BSAC.US,D,20101213,000000,24.894,25.207,24.52,24.912,1437702,0
+BSAC.US,D,20101214,000000,24.72,24.908,24.549,24.754,822902,0
+BSAC.US,D,20101215,000000,24.588,24.828,24.576,24.592,399089,0
+BSAC.US,D,20101216,000000,24.706,24.859,24.614,24.647,674639,0
+BSAC.US,D,20101217,000000,24.625,24.993,24.493,24.847,427357,0
+BSAC.US,D,20101220,000000,25.03,25.077,24.747,24.865,411935,0
+BSAC.US,D,20101221,000000,24.842,25.129,24.842,24.987,400939,0
+BSAC.US,D,20101222,000000,24.954,24.957,24.637,24.905,217620,0
+BSAC.US,D,20101223,000000,24.897,25.089,24.812,25.037,123812,0
+BSAC.US,D,20101227,000000,24.845,24.855,24.294,24.68,219523,0
+BSAC.US,D,20101228,000000,24.82,25.03,24.686,24.741,175738,0
+BSAC.US,D,20101229,000000,24.727,25.116,24.727,24.897,238779,0
+BSAC.US,D,20101230,000000,25.029,25.331,25.029,25.145,223713,0
+BSAC.US,D,20101231,000000,25.128,25.207,24.94,25.155,89627,0
+BSAC.US,D,20110103,000000,25.22,25.362,25.041,25.232,191850,0
+BSAC.US,D,20110104,000000,24.569,24.815,24.21,24.51,523563,0
+BSAC.US,D,20110105,000000,24.525,24.865,24.02,24.686,408439,0
+BSAC.US,D,20110106,000000,24.598,24.912,24.465,24.493,401695,0
+BSAC.US,D,20110107,000000,24.386,24.532,23.512,23.527,746797,0
+BSAC.US,D,20110110,000000,23.467,23.556,22.815,22.997,962043,0
+BSAC.US,D,20110111,000000,23.107,23.19,22.607,22.647,1275927,0
+BSAC.US,D,20110112,000000,22.819,23.384,22.701,23.121,1447229,0
+BSAC.US,D,20110113,000000,23.199,23.583,23.066,23.384,425663,0
+BSAC.US,D,20110114,000000,23.195,23.564,23.116,23.467,363952,0
+BSAC.US,D,20110118,000000,23.363,23.707,23.363,23.483,576602,0
+BSAC.US,D,20110119,000000,23.415,23.817,23.415,23.578,751175,0
+BSAC.US,D,20110120,000000,23.491,23.626,22.751,23.267,935968,0
+BSAC.US,D,20110121,000000,23.352,23.707,22.942,23.028,651380,0
+BSAC.US,D,20110124,000000,23.169,23.219,22.888,22.888,666385,0
+BSAC.US,D,20110125,000000,22.908,23.019,22.749,22.885,324039,0
+BSAC.US,D,20110126,000000,22.961,23.252,22.961,23.104,910857,0
+BSAC.US,D,20110127,000000,23.131,23.195,22.594,22.626,1727598,0
+BSAC.US,D,20110128,000000,22.422,22.607,21.879,21.913,1164551,0
+BSAC.US,D,20110131,000000,22.529,22.86,22.476,22.842,871283,0
+BSAC.US,D,20110201,000000,23.014,23.323,22.92,23.261,518540,0
+BSAC.US,D,20110202,000000,23.213,23.556,22.749,22.765,296625,0
+BSAC.US,D,20110203,000000,22.746,22.771,22.485,22.642,561680,0
+BSAC.US,D,20110204,000000,22.669,22.836,22.347,22.734,552377,0
+BSAC.US,D,20110207,000000,22.821,22.911,22.68,22.726,443218,0
+BSAC.US,D,20110208,000000,22.701,22.836,22.427,22.52,552069,0
+BSAC.US,D,20110209,000000,22.475,22.596,22.296,22.372,1203086,0
+BSAC.US,D,20110210,000000,22.229,22.413,22.045,22.112,687637,0
+BSAC.US,D,20110211,000000,21.983,22.942,21.983,22.833,780378,0
+BSAC.US,D,20110214,000000,22.87,23.305,22.83,22.985,686839,0
+BSAC.US,D,20110215,000000,23.233,23.469,22.685,22.755,521332,0
+BSAC.US,D,20110216,000000,23.003,23.05,22.441,22.65,4681789,0
+BSAC.US,D,20110218,000000,22.579,22.8,22.579,22.692,691834,0
+BSAC.US,D,20110222,000000,22.225,22.594,22.079,22.098,753630,0
+BSAC.US,D,20110223,000000,22.102,22.22,21.588,21.879,601855,0
+BSAC.US,D,20110224,000000,21.752,21.976,21.682,21.842,373362,0
+BSAC.US,D,20110225,000000,21.974,22.187,21.931,22.158,347193,0
+BSAC.US,D,20110228,000000,22.616,22.751,22.284,22.377,506785,0
+BSAC.US,D,20110301,000000,22.217,22.675,22.217,22.374,400506,0
+BSAC.US,D,20110302,000000,22.335,22.604,22.275,22.45,453365,0
+BSAC.US,D,20110303,000000,22.811,23.266,22.745,23.064,596546,0
+BSAC.US,D,20110304,000000,23.072,23.345,22.783,22.942,275726,0
+BSAC.US,D,20110307,000000,22.709,22.95,22.532,22.688,194757,0
+BSAC.US,D,20110308,000000,22.878,22.878,22.402,22.458,717389,0
+BSAC.US,D,20110309,000000,22.422,22.443,21.797,21.906,789626,0
+BSAC.US,D,20110310,000000,21.802,21.818,21.152,21.297,1030968,0
+BSAC.US,D,20110311,000000,21.13,21.281,20.991,21.227,873266,0
+BSAC.US,D,20110314,000000,21.134,21.529,21.038,21.492,796280,0
+BSAC.US,D,20110315,000000,20.991,21.822,20.901,21.752,659103,0
+BSAC.US,D,20110316,000000,21.666,21.694,20.952,21.032,1060418,0
+BSAC.US,D,20110317,000000,21.473,21.484,20.246,20.47,1240263,0
+BSAC.US,D,20110318,000000,20.746,20.81,20.609,20.634,510919,0
+BSAC.US,D,20110321,000000,20.859,21.227,20.859,21.227,387618,0
+BSAC.US,D,20110322,000000,21.278,21.69,21.084,21.666,663705,0
+BSAC.US,D,20110323,000000,21.559,22.337,21.559,22.266,1052062,0
+BSAC.US,D,20110324,000000,22.497,22.803,22.347,22.717,1208903,0
+BSAC.US,D,20110325,000000,22.837,22.837,22.568,22.65,710171,0
+BSAC.US,D,20110328,000000,22.607,22.779,22.501,22.573,706579,0
+BSAC.US,D,20110329,000000,22.553,22.553,22.071,22.164,1192943,0
+BSAC.US,D,20110330,000000,22.379,22.821,22.379,22.796,544917,0
+BSAC.US,D,20110331,000000,22.682,23.455,22.682,23.347,630024,0
+BSAC.US,D,20110401,000000,23.483,24.279,23.347,24.257,1128978,0
+BSAC.US,D,20110404,000000,24.391,24.453,24.233,24.251,811049,0
+BSAC.US,D,20110405,000000,24.222,24.732,24.222,24.614,1012677,0
+BSAC.US,D,20110406,000000,24.792,24.845,24.686,24.776,1356738,0
+BSAC.US,D,20110407,000000,24.783,24.922,24.564,24.676,828438,0
+BSAC.US,D,20110408,000000,24.665,24.967,24.543,24.907,723781,0
+BSAC.US,D,20110411,000000,24.842,24.918,24.326,24.457,375502,0
+BSAC.US,D,20110412,000000,24.203,24.203,23.835,24.029,819392,0
+BSAC.US,D,20110413,000000,24.156,24.288,24.02,24.133,430477,0
+BSAC.US,D,20110414,000000,24.149,24.379,23.976,24.375,677262,0
+BSAC.US,D,20110415,000000,24.124,24.408,24.097,24.118,614290,0
+BSAC.US,D,20110418,000000,23.515,23.906,23.515,23.771,469769,0
+BSAC.US,D,20110419,000000,23.909,24.245,23.744,24.178,528185,0
+BSAC.US,D,20110420,000000,24.532,24.751,24.351,24.427,602484,0
+BSAC.US,D,20110421,000000,24.761,24.764,24.432,24.527,319161,0
+BSAC.US,D,20110425,000000,24.639,24.943,24.502,24.876,306443,0
+BSAC.US,D,20110426,000000,24.94,25.005,24.734,24.883,429116,0
+BSAC.US,D,20110427,000000,24.911,24.98,24.65,24.671,807032,0
+BSAC.US,D,20110428,000000,24.554,25.137,24.504,25.057,709540,0
+BSAC.US,D,20110429,000000,25.001,25.254,24.984,25.243,341293,0
+BSAC.US,D,20110502,000000,25.41,25.488,25.265,25.467,770496,0
+BSAC.US,D,20110503,000000,25.263,25.582,24.94,25.447,623577,0
+BSAC.US,D,20110504,000000,25.364,25.374,24.699,24.853,560865,0
+BSAC.US,D,20110505,000000,24.65,24.842,24.545,24.801,495305,0
+BSAC.US,D,20110506,000000,24.998,25.075,24.595,24.701,525215,0
+BSAC.US,D,20110509,000000,24.711,24.847,24.394,24.708,589702,0
+BSAC.US,D,20110510,000000,25.079,25.079,24.767,25.029,357072,0
+BSAC.US,D,20110511,000000,24.986,24.986,24.588,24.957,501935,0
+BSAC.US,D,20110512,000000,24.838,25.083,24.606,25.001,195112,0
+BSAC.US,D,20110513,000000,24.935,24.998,24.659,24.701,321138,0
+BSAC.US,D,20110516,000000,24.706,24.904,24.473,24.523,321585,0
+BSAC.US,D,20110517,000000,24.519,24.581,24.14,24.336,667988,0
+BSAC.US,D,20110518,000000,24.441,24.767,24.303,24.568,641542,0
+BSAC.US,D,20110519,000000,24.62,24.62,24.282,24.382,301603,0
+BSAC.US,D,20110520,000000,24.227,24.831,24.028,24.682,402063,0
+BSAC.US,D,20110523,000000,24.761,24.761,24.216,24.306,181964,0
+BSAC.US,D,20110524,000000,24.454,24.547,24.297,24.397,190293,0
+BSAC.US,D,20110525,000000,24.227,24.547,24.192,24.229,488659,0
+BSAC.US,D,20110526,000000,24.149,24.523,24.149,24.46,390913,0
+BSAC.US,D,20110527,000000,24.65,24.842,24.441,24.82,239316,0
+BSAC.US,D,20110531,000000,25.025,25.126,24.748,24.828,407695,0
+BSAC.US,D,20110601,000000,25.133,25.133,24.57,24.588,305814,0
+BSAC.US,D,20110602,000000,24.523,24.986,24.508,24.915,308408,0
+BSAC.US,D,20110603,000000,24.727,25.044,24.57,24.976,562618,0
+BSAC.US,D,20110606,000000,24.915,25.005,24.801,24.85,367133,0
+BSAC.US,D,20110607,000000,24.907,25.406,24.907,25.26,578567,0
+BSAC.US,D,20110608,000000,25.037,25.15,24.847,25.065,465915,0
+BSAC.US,D,20110609,000000,24.998,25.15,24.891,25.13,329522,0
+BSAC.US,D,20110610,000000,24.265,25.099,24.265,24.775,338881,0
+BSAC.US,D,20110613,000000,24.895,24.935,24.493,24.892,284510,0
+BSAC.US,D,20110614,000000,25.037,25.158,24.857,24.943,407382,0
+BSAC.US,D,20110615,000000,24.767,24.974,24.547,24.607,604302,0
+BSAC.US,D,20110616,000000,24.635,24.635,24.078,24.242,548268,0
+BSAC.US,D,20110617,000000,24.443,24.744,24.408,24.576,783840,0
+BSAC.US,D,20110620,000000,24.529,24.785,24.288,24.734,352673,0
+BSAC.US,D,20110621,000000,24.866,25.107,24.818,25.083,441233,0
+BSAC.US,D,20110622,000000,25.037,25.439,24.98,25.047,367864,0
+BSAC.US,D,20110623,000000,24.731,24.857,24.54,24.764,289757,0
+BSAC.US,D,20110624,000000,24.754,25.016,24.547,24.895,357532,0
+BSAC.US,D,20110627,000000,24.862,25.434,24.862,25.314,304252,0
+BSAC.US,D,20110628,000000,25.037,25.592,25.037,25.496,487102,0
+BSAC.US,D,20110629,000000,25.706,25.804,25.517,25.791,528951,0
+BSAC.US,D,20110630,000000,25.786,25.858,25.695,25.856,440347,0
+BSAC.US,D,20110701,000000,25.72,26.169,25.72,26.168,310803,0
+BSAC.US,D,20110705,000000,26.233,26.528,26.124,26.445,808284,0
+BSAC.US,D,20110706,000000,26.42,26.458,26.24,26.366,620098,0
+BSAC.US,D,20110707,000000,26.683,26.685,26.275,26.563,392180,0
+BSAC.US,D,20110708,000000,26.279,26.279,25.866,26.114,487604,0
+BSAC.US,D,20110711,000000,25.838,25.838,25.629,25.641,369343,0
+BSAC.US,D,20110712,000000,25.571,25.617,25.23,25.254,429728,0
+BSAC.US,D,20110713,000000,25.29,25.819,25.189,25.617,473928,0
+BSAC.US,D,20110714,000000,25.727,25.759,25.334,25.37,289968,0
+BSAC.US,D,20110715,000000,25.501,25.648,25.279,25.491,301338,0
+BSAC.US,D,20110718,000000,25.36,25.442,24.889,25.399,577790,0
+BSAC.US,D,20110719,000000,25.539,25.935,25.442,25.905,656475,0
+BSAC.US,D,20110720,000000,26.051,26.051,25.64,25.665,547958,0
+BSAC.US,D,20110721,000000,25.795,26.064,25.781,26.023,569028,0
+BSAC.US,D,20110722,000000,26.04,26.233,25.788,26.112,521907,0
+BSAC.US,D,20110725,000000,25.873,26.618,25.866,26.578,740705,0
+BSAC.US,D,20110726,000000,26.594,26.65,26.014,26.114,619497,0
+BSAC.US,D,20110727,000000,25.932,25.932,25.368,25.52,232654,0
+BSAC.US,D,20110728,000000,25.52,25.775,25.374,25.627,411547,0
+BSAC.US,D,20110729,000000,25.386,25.729,25.23,25.627,295077,0
+BSAC.US,D,20110801,000000,26.112,26.112,25.683,25.897,614999,0
+BSAC.US,D,20110802,000000,25.906,26.048,25.062,25.137,410933,0
+BSAC.US,D,20110803,000000,25.205,25.205,24.315,24.779,447310,0
+BSAC.US,D,20110804,000000,24.452,24.532,23.399,23.485,1219008,0
+BSAC.US,D,20110805,000000,23.564,23.775,22.257,23.004,833300,0
+BSAC.US,D,20110808,000000,22.344,22.482,20.773,20.786,1198543,0
+BSAC.US,D,20110809,000000,21.536,22.542,20.635,22.484,1128974,0
+BSAC.US,D,20110810,000000,21.774,22.545,21.41,21.901,918061,0
+BSAC.US,D,20110811,000000,22.051,23.032,21.873,22.837,459436,0
+BSAC.US,D,20110812,000000,23.041,23.399,22.818,23.062,365902,0
+BSAC.US,D,20110815,000000,23.242,23.483,23.058,23.47,279700,0
+BSAC.US,D,20110816,000000,23.027,23.309,22.786,23.122,597550,0
+BSAC.US,D,20110817,000000,23.336,23.61,22.985,23.344,394941,0
+BSAC.US,D,20110818,000000,21.398,22.898,21.398,22.198,817295,0
+BSAC.US,D,20110819,000000,21.955,22.796,21.82,21.857,635318,0
+BSAC.US,D,20110822,000000,22.275,22.846,22.058,22.751,933994,0
+BSAC.US,D,20110823,000000,22.804,23.932,22.431,23.87,625893,0
+BSAC.US,D,20110824,000000,23.744,24.143,23.566,23.906,397541,0
+BSAC.US,D,20110825,000000,24.224,24.317,23.347,23.639,371722,0
+BSAC.US,D,20110826,000000,23.336,23.735,22.955,23.443,449825,0
+BSAC.US,D,20110829,000000,23.735,24.49,23.623,24.439,636480,0
+BSAC.US,D,20110830,000000,24.199,24.764,24.087,24.612,377344,0
+BSAC.US,D,20110831,000000,24.801,25.044,24.625,24.904,603547,0
+BSAC.US,D,20110901,000000,25.24,25.72,24.951,25.29,794602,0
+BSAC.US,D,20110902,000000,24.842,25.062,24.545,24.617,561120,0
+BSAC.US,D,20110906,000000,23.852,24.265,23.617,24.151,872673,0
+BSAC.US,D,20110907,000000,24.653,25.153,24.336,24.638,372141,0
+BSAC.US,D,20110908,000000,24.432,24.842,24.424,24.62,479774,0
+BSAC.US,D,20110909,000000,24.629,25.016,23.124,23.292,1116289,0
+BSAC.US,D,20110912,000000,22.829,23.262,22.163,22.71,748827,0
+BSAC.US,D,20110913,000000,23.43,23.702,22.574,22.819,1174308,0
+BSAC.US,D,20110914,000000,22.933,23.095,22.332,22.647,823289,0
+BSAC.US,D,20110915,000000,22.991,23.02,22.397,22.501,1003971,0
+BSAC.US,D,20110916,000000,22.496,22.496,21.505,21.609,1894104,0
+BSAC.US,D,20110919,000000,20.992,21.693,20.992,21.512,1189052,0
+BSAC.US,D,20110920,000000,21.561,21.59,21.246,21.414,605515,0
+BSAC.US,D,20110921,000000,21.457,21.457,20.552,20.669,1126723,0
+BSAC.US,D,20110922,000000,19.496,19.89,19.363,19.473,1795963,0
+BSAC.US,D,20110923,000000,19.432,19.989,19.092,19.967,1389100,0
+BSAC.US,D,20110926,000000,20.189,20.37,19.542,20.294,680442,0
+BSAC.US,D,20110927,000000,20.714,20.97,20.528,20.699,1188756,0
+BSAC.US,D,20110928,000000,20.506,21.035,20.183,20.214,964852,0
+BSAC.US,D,20110929,000000,20.6,20.883,20.255,20.515,612674,0
+BSAC.US,D,20110930,000000,19.985,20.521,19.914,20.253,1456976,0
+BSAC.US,D,20111003,000000,20.409,20.409,18.844,18.88,1738104,0
+BSAC.US,D,20111004,000000,18.593,18.667,18.062,18.497,1732908,0
+BSAC.US,D,20111005,000000,18.585,19.133,18.395,19.083,935975,0
+BSAC.US,D,20111006,000000,19.064,20.235,18.889,20.195,1487730,0
+BSAC.US,D,20111007,000000,20.37,20.71,20.281,20.433,1628679,0
+BSAC.US,D,20111010,000000,20.891,20.957,20.404,20.756,1044380,0
+BSAC.US,D,20111011,000000,20.519,20.662,20.045,20.225,998300,0
+BSAC.US,D,20111012,000000,20.541,20.86,20.508,20.646,543644,0
+BSAC.US,D,20111013,000000,20.646,20.654,20.192,20.488,773422,0
+BSAC.US,D,20111014,000000,20.729,20.929,20.259,20.32,749195,0
+BSAC.US,D,20111017,000000,20.138,20.549,20.131,20.446,1133086,0
+BSAC.US,D,20111018,000000,20.367,21.132,19.987,20.963,1236009,0
+BSAC.US,D,20111019,000000,20.992,21.093,20.631,20.754,704403,0
+BSAC.US,D,20111020,000000,20.729,20.729,20.065,20.346,829418,0
+BSAC.US,D,20111021,000000,21.029,21.546,20.643,21.505,892727,0
+BSAC.US,D,20111024,000000,21.536,21.995,21.5,21.936,577815,0
+BSAC.US,D,20111025,000000,21.429,21.722,21.39,21.435,1030983,0
+BSAC.US,D,20111026,000000,21.713,21.93,21.136,21.736,933382,0
+BSAC.US,D,20111027,000000,22.455,22.87,22.275,22.748,793377,0
+BSAC.US,D,20111028,000000,22.048,22.326,21.848,22.247,1153167,0
+BSAC.US,D,20111031,000000,21.781,22.831,21.781,22.511,1521932,0
+BSAC.US,D,20111101,000000,21.242,21.893,20.829,20.97,2252368,0
+BSAC.US,D,20111102,000000,21.189,21.842,21.062,21.82,1755491,0
+BSAC.US,D,20111103,000000,21.988,22.148,21.477,21.859,941224,0
+BSAC.US,D,20111104,000000,21.862,21.864,21.372,21.616,1024184,0
+BSAC.US,D,20111107,000000,21.398,21.713,21.198,21.639,507746,0
+BSAC.US,D,20111108,000000,22.113,22.205,21.671,22.092,376571,0
+BSAC.US,D,20111109,000000,21.542,21.715,21.278,21.407,716996,0
+BSAC.US,D,20111110,000000,21.539,21.785,21.261,21.497,632600,0
+BSAC.US,D,20111111,000000,21.673,22.163,21.59,22.152,440318,0
+BSAC.US,D,20111114,000000,22.048,22.202,21.784,21.988,467824,0
+BSAC.US,D,20111115,000000,22.063,22.187,21.64,21.988,667276,0
+BSAC.US,D,20111116,000000,21.87,21.877,21.248,21.264,471058,0
+BSAC.US,D,20111117,000000,21.345,21.345,20.624,20.806,830958,0
+BSAC.US,D,20111118,000000,20.878,20.929,20.304,20.38,931899,0
+BSAC.US,D,20111121,000000,20.04,20.04,19.516,19.816,792313,0
+BSAC.US,D,20111122,000000,18.39,18.648,18.044,18.052,4041131,0
+BSAC.US,D,20111123,000000,17.755,17.755,17.317,17.414,2251075,0
+BSAC.US,D,20111125,000000,17.465,17.863,17.11,17.277,1523607,0
+BSAC.US,D,20111128,000000,17.926,18.19,17.661,17.768,1994758,0
+BSAC.US,D,20111129,000000,17.727,17.962,17.424,17.549,1222957,0
+BSAC.US,D,20111130,000000,18.095,18.402,18.015,18.384,2649717,0
+BSAC.US,D,20111201,000000,18.466,18.531,17.893,18.012,1518704,0
+BSAC.US,D,20111202,000000,18.277,18.319,17.804,17.953,1011827,0
+BSAC.US,D,20111205,000000,18.126,18.188,17.814,18.055,2336106,0
+BSAC.US,D,20111206,000000,18.106,18.725,18.024,18.351,3622736,0
+BSAC.US,D,20111207,000000,19.03,20.235,18.962,19.918,12769680,0
+BSAC.US,D,20111208,000000,19.622,19.923,19.25,19.678,1542412,0
+BSAC.US,D,20111209,000000,19.792,20.423,19.772,20.334,1981566,0
+BSAC.US,D,20111212,000000,20.225,20.458,19.987,20.423,1876521,0
+BSAC.US,D,20111213,000000,20.426,20.707,20.12,20.288,1422323,0
+BSAC.US,D,20111214,000000,19.311,20.092,19.287,19.417,1649823,0
+BSAC.US,D,20111215,000000,19.706,19.827,19.427,19.554,979915,0
+BSAC.US,D,20111216,000000,19.873,20.261,19.643,19.868,1310886,0
+BSAC.US,D,20111219,000000,19.852,19.852,19.614,19.706,1631491,0
+BSAC.US,D,20111220,000000,19.906,19.984,19.766,19.83,932940,0
+BSAC.US,D,20111221,000000,19.685,19.861,19.64,19.852,758049,0
+BSAC.US,D,20111222,000000,20.089,20.364,19.706,20.183,776801,0
+BSAC.US,D,20111223,000000,20.262,20.442,19.896,20.382,315958,0
+BSAC.US,D,20111227,000000,20.21,20.588,20.079,20.404,570816,0
+BSAC.US,D,20111228,000000,20.334,20.541,20.03,20.198,740916,0
+BSAC.US,D,20111229,000000,20.24,20.6,20.077,20.57,528089,0
+BSAC.US,D,20111230,000000,20.492,20.902,20.397,20.863,617348,0
+BSAC.US,D,20120103,000000,21.093,21.358,20.827,20.974,1137879,0
+BSAC.US,D,20120104,000000,20.953,21.207,20.813,20.933,774563,0
+BSAC.US,D,20120105,000000,20.628,20.933,20.541,20.883,1176932,0
+BSAC.US,D,20120106,000000,20.856,21.204,20.829,20.86,422520,0
+BSAC.US,D,20120109,000000,20.79,20.991,20.756,20.9,315298,0
+BSAC.US,D,20120110,000000,21.149,21.36,21.149,21.222,535533,0
+BSAC.US,D,20120111,000000,21.093,21.473,21.093,21.443,515767,0
+BSAC.US,D,20120112,000000,21.893,21.893,21.526,21.599,740802,0
+BSAC.US,D,20120113,000000,21.414,21.715,21.414,21.648,716936,0
+BSAC.US,D,20120117,000000,22.089,22.634,22.089,22.289,1218546,0
+BSAC.US,D,20120118,000000,22.479,22.874,22.325,22.835,1062374,0
+BSAC.US,D,20120119,000000,22.765,23.317,22.765,23.303,727011,0
+BSAC.US,D,20120120,000000,23.303,23.592,22.974,23.014,1033722,0
+BSAC.US,D,20120123,000000,23.001,23.198,22.904,23.13,460384,0
+BSAC.US,D,20120124,000000,22.967,22.97,22.771,22.797,775450,0
+BSAC.US,D,20120125,000000,22.738,22.863,22.52,22.696,832113,0
+BSAC.US,D,20120126,000000,22.974,23.151,22.476,22.65,613231,0
+BSAC.US,D,20120127,000000,22.608,22.9,22.532,22.642,2109569,0
+BSAC.US,D,20120130,000000,22.428,22.537,22.02,22.173,810308,0
+BSAC.US,D,20120131,000000,22.296,22.816,22.255,22.464,1421360,0
+BSAC.US,D,20120201,000000,22.462,22.654,22.311,22.325,1632137,0
+BSAC.US,D,20120202,000000,22.441,22.559,21.517,21.557,2855835,0
+BSAC.US,D,20120203,000000,21.862,21.985,21.313,21.673,3616246,0
+BSAC.US,D,20120206,000000,21.58,21.739,21.47,21.636,891647,0
+BSAC.US,D,20120207,000000,21.648,21.966,21.623,21.73,2512304,0
+BSAC.US,D,20120208,000000,22.171,22.171,21.588,21.698,1027016,0
+BSAC.US,D,20120209,000000,21.942,22.311,21.557,21.757,1518067,0
+BSAC.US,D,20120210,000000,21.459,21.599,21.386,21.557,764169,0
+BSAC.US,D,20120213,000000,21.713,21.933,21.297,21.709,1111625,0
+BSAC.US,D,20120214,000000,21.777,21.961,21.437,21.573,627149,0
+BSAC.US,D,20120215,000000,21.546,21.739,21.246,21.36,628489,0
+BSAC.US,D,20120216,000000,21.403,21.627,21.316,21.619,581441,0
+BSAC.US,D,20120217,000000,21.704,22.826,21.639,22.64,1576703,0
+BSAC.US,D,20120221,000000,22.241,22.68,22.241,22.675,1264761,0
+BSAC.US,D,20120222,000000,22.534,22.764,21.89,21.949,1718373,0
+BSAC.US,D,20120223,000000,22.048,22.126,21.867,21.921,693406,0
+BSAC.US,D,20120224,000000,21.873,22.23,21.503,22.143,579545,0
+BSAC.US,D,20120227,000000,22.063,22.412,21.734,22.385,468827,0
+BSAC.US,D,20120228,000000,22.427,22.761,22.365,22.757,1461519,0
+BSAC.US,D,20120229,000000,22.834,23.118,22.326,22.327,989035,0
+BSAC.US,D,20120301,000000,22.553,22.936,22.553,22.816,554903,0
+BSAC.US,D,20120302,000000,22.814,22.814,22.568,22.702,450704,0
+BSAC.US,D,20120305,000000,22.55,22.642,21.862,22.181,974475,0
+BSAC.US,D,20120306,000000,21.966,21.985,21.685,21.727,1055222,0
+BSAC.US,D,20120307,000000,22.014,22.45,21.944,22.388,1023222,0
+BSAC.US,D,20120308,000000,22.58,22.804,22.58,22.788,437138,0
+BSAC.US,D,20120309,000000,22.819,22.914,22.682,22.914,412670,0
+BSAC.US,D,20120312,000000,22.877,22.898,22.634,22.745,517796,0
+BSAC.US,D,20120313,000000,22.822,23.099,22.822,23.099,584074,0
+BSAC.US,D,20120314,000000,23.069,23.21,22.9,22.991,579331,0
+BSAC.US,D,20120315,000000,22.974,23.521,22.974,23.505,510908,0
+BSAC.US,D,20120316,000000,23.625,23.625,23.452,23.498,575074,0
+BSAC.US,D,20120319,000000,23.373,23.732,23.371,23.43,404239,0
+BSAC.US,D,20120320,000000,23.207,23.298,22.98,23.109,1074984,0
+BSAC.US,D,20120321,000000,23.262,23.595,23.158,23.477,427043,0
+BSAC.US,D,20120322,000000,23.498,23.498,23.118,23.309,459312,0
+BSAC.US,D,20120323,000000,23.275,23.696,22.997,23.693,504998,0
+BSAC.US,D,20120326,000000,23.788,24.315,23.764,24.315,814922,0
+BSAC.US,D,20120327,000000,24.19,24.248,23.917,23.97,550795,0
+BSAC.US,D,20120328,000000,23.901,23.901,23.433,23.59,607823,0
+BSAC.US,D,20120329,000000,23.383,23.599,23.138,23.556,669366,0
+BSAC.US,D,20120330,000000,23.662,23.991,23.576,23.728,596042,0
+BSAC.US,D,20120402,000000,23.739,24.201,23.549,24.159,608218,0
+BSAC.US,D,20120403,000000,24.116,24.278,23.621,23.704,889476,0
+BSAC.US,D,20120404,000000,23.404,23.515,23.194,23.26,745136,0
+BSAC.US,D,20120405,000000,23.169,23.59,23.028,23.53,322480,0
+BSAC.US,D,20120409,000000,23.183,23.282,23.076,23.122,399292,0
+BSAC.US,D,20120410,000000,23.081,23.163,22.792,22.859,2364322,0
+BSAC.US,D,20120411,000000,23.163,23.207,23.014,23.058,667382,0
+BSAC.US,D,20120412,000000,22.967,23.659,22.967,23.543,251428,0
+BSAC.US,D,20120413,000000,23.426,23.426,23.043,23.263,317179,0
+BSAC.US,D,20120416,000000,23.142,23.358,22.877,23.303,530494,0
+BSAC.US,D,20120417,000000,23.291,23.499,23.064,23.117,371680,0
+BSAC.US,D,20120418,000000,23.014,23.201,22.8,23.02,530497,0
+BSAC.US,D,20120419,000000,23.081,23.161,22.741,23.005,546066,0
+BSAC.US,D,20120420,000000,23.191,23.233,22.984,23.003,302171,0
+BSAC.US,D,20120423,000000,22.911,22.911,22.603,22.721,365888,0
+BSAC.US,D,20120424,000000,22.815,23.113,22.815,23.011,499590,0
+BSAC.US,D,20120425,000000,23.266,23.671,23.15,23.223,604314,0
+BSAC.US,D,20120426,000000,23.294,23.294,22.97,23.147,479798,0
+BSAC.US,D,20120427,000000,23.139,23.245,22.991,23.096,658937,0
+BSAC.US,D,20120430,000000,23.033,23.107,22.648,23.078,432702,0
+BSAC.US,D,20120501,000000,22.991,23.254,22.901,23.024,221498,0
+BSAC.US,D,20120502,000000,22.957,23.344,22.751,23.336,970664,0
+BSAC.US,D,20120503,000000,23.39,23.404,22.966,23.239,717576,0
+BSAC.US,D,20120504,000000,23.191,23.717,23.191,23.309,503822,0
+BSAC.US,D,20120507,000000,23.302,23.302,22.883,22.947,500493,0
+BSAC.US,D,20120508,000000,22.863,22.943,22.394,22.511,501783,0
+BSAC.US,D,20120509,000000,22.37,22.37,21.956,22.173,738985,0
+BSAC.US,D,20120510,000000,22.334,22.624,22.334,22.532,516571,0
+BSAC.US,D,20120511,000000,22.276,22.792,22.165,22.473,369332,0
+BSAC.US,D,20120514,000000,22.169,22.2,21.902,21.926,365507,0
+BSAC.US,D,20120515,000000,21.858,22.112,21.327,21.4,367401,0
+BSAC.US,D,20120516,000000,21.429,21.945,20.929,20.965,671480,0
+BSAC.US,D,20120517,000000,21.002,21.016,20.61,21.006,704551,0
+BSAC.US,D,20120518,000000,20.991,21.223,20.751,20.833,474122,0
+BSAC.US,D,20120521,000000,20.909,20.944,20.693,20.848,980693,0
+BSAC.US,D,20120522,000000,20.805,21.882,20.422,20.526,476160,0
+BSAC.US,D,20120523,000000,20.47,20.529,20.024,20.501,704829,0
+BSAC.US,D,20120524,000000,20.785,20.805,20.32,20.414,653745,0
+BSAC.US,D,20120525,000000,20.414,20.771,20.377,20.68,638065,0
+BSAC.US,D,20120529,000000,20.851,20.978,20.678,20.751,653750,0
+BSAC.US,D,20120530,000000,20.621,20.824,20.29,20.662,814934,0
+BSAC.US,D,20120531,000000,20.662,21.131,20.595,21,1464501,0
+BSAC.US,D,20120601,000000,20.758,21.102,20.758,20.82,688937,0
+BSAC.US,D,20120604,000000,20.766,20.887,20.166,20.228,1067424,0
+BSAC.US,D,20120605,000000,20.313,20.388,20.123,20.284,566842,0
+BSAC.US,D,20120606,000000,20.185,20.74,20.185,20.725,691199,0
+BSAC.US,D,20120607,000000,20.978,21.263,20.954,21.002,537646,0
+BSAC.US,D,20120608,000000,21.069,21.342,20.761,20.993,509393,0
+BSAC.US,D,20120611,000000,21.158,21.545,20.501,20.57,636769,0
+BSAC.US,D,20120612,000000,20.651,20.884,20.331,20.526,605958,0
+BSAC.US,D,20120613,000000,20.359,20.809,19.973,20.539,268119,0
+BSAC.US,D,20120614,000000,20.693,20.735,20.439,20.495,464716,0
+BSAC.US,D,20120615,000000,20.576,21.122,20.576,21.039,1297264,0
+BSAC.US,D,20120618,000000,21.042,21.229,20.805,20.942,588114,0
+BSAC.US,D,20120619,000000,21.062,21.648,21.062,21.612,572587,0
+BSAC.US,D,20120620,000000,21.61,21.998,21.297,21.799,668424,0
+BSAC.US,D,20120621,000000,21.638,21.978,21.297,21.342,793315,0
+BSAC.US,D,20120622,000000,21.532,21.661,21.14,21.155,321375,0
+BSAC.US,D,20120625,000000,20.67,21.086,20.636,20.729,219367,0
+BSAC.US,D,20120626,000000,20.665,20.863,20.436,20.782,342855,0
+BSAC.US,D,20120627,000000,20.876,22.334,20.836,21.392,563069,0
+BSAC.US,D,20120628,000000,21.186,21.309,21.015,21.247,303176,0
+BSAC.US,D,20120629,000000,21.667,21.96,21.645,21.859,413693,0
+BSAC.US,D,20120702,000000,21.711,22.394,21.711,22.285,439850,0
+BSAC.US,D,20120703,000000,22.295,22.542,22.259,22.526,302998,0
+BSAC.US,D,20120705,000000,22.349,22.845,22.268,22.419,607688,0
+BSAC.US,D,20120706,000000,22.234,22.524,21.937,22.148,401785,0
+BSAC.US,D,20120709,000000,21.993,22.202,21.612,22.179,253228,0
+BSAC.US,D,20120710,000000,22.175,22.479,21.94,22.026,388878,0
+BSAC.US,D,20120711,000000,22.156,22.413,21.874,22.215,464981,0
+BSAC.US,D,20120712,000000,21.965,22.008,21.716,21.789,261695,0
+BSAC.US,D,20120713,000000,21.886,22.191,21.886,22.112,135938,0
+BSAC.US,D,20120716,000000,21.963,22.254,21.802,22.064,98901,0
+BSAC.US,D,20120717,000000,22.081,22.203,21.897,22.101,230917,0
+BSAC.US,D,20120718,000000,21.998,22.43,21.895,22.34,320168,0
+BSAC.US,D,20120719,000000,22.268,22.73,21.878,22.592,468860,0
+BSAC.US,D,20120720,000000,22.425,22.496,22.141,22.277,256692,0
+BSAC.US,D,20120723,000000,21.809,22.055,21.654,21.918,271722,0
+BSAC.US,D,20120724,000000,22.019,22.033,21.683,21.872,349938,0
+BSAC.US,D,20120725,000000,21.872,21.926,21.557,21.812,184268,0
+BSAC.US,D,20120726,000000,21.934,22.312,21.584,21.683,737280,0
+BSAC.US,D,20120727,000000,21.759,22.484,21.607,22.297,717243,0
+BSAC.US,D,20120730,000000,22.206,22.368,22.068,22.143,635015,0
+BSAC.US,D,20120731,000000,22.005,22.005,21.047,21.201,1612486,0
+BSAC.US,D,20120801,000000,21.263,21.413,20.745,20.86,779332,0
+BSAC.US,D,20120802,000000,20.64,20.766,20.414,20.51,1306667,0
+BSAC.US,D,20120803,000000,20.833,21.169,20.477,21.031,1074501,0
+BSAC.US,D,20120806,000000,21.183,21.462,20.905,20.936,456537,0
+BSAC.US,D,20120807,000000,20.984,21.153,20.954,21.048,662855,0
+BSAC.US,D,20120808,000000,20.873,21.529,20.654,21.426,591317,0
+BSAC.US,D,20120809,000000,21.397,21.731,21.158,21.277,629717,0
+BSAC.US,D,20120810,000000,21.309,21.422,21.259,21.381,769636,0
+BSAC.US,D,20120813,000000,21.403,21.403,21.069,21.229,359017,0
+BSAC.US,D,20120814,000000,21.313,21.374,21.091,21.133,429021,0
+BSAC.US,D,20120815,000000,21.128,21.515,21.128,21.413,569645,0
+BSAC.US,D,20120816,000000,21.485,21.601,21.307,21.493,918643,0
+BSAC.US,D,20120817,000000,21.485,21.781,21.443,21.713,752394,0
+BSAC.US,D,20120820,000000,21.574,21.965,21.304,21.465,231842,0
+BSAC.US,D,20120821,000000,21.483,21.601,21.217,21.429,253146,0
+BSAC.US,D,20120822,000000,21.485,21.658,21.364,21.406,429444,0
+BSAC.US,D,20120823,000000,21.217,21.561,21.134,21.301,443781,0
+BSAC.US,D,20120824,000000,21.144,21.349,20.926,21.313,269580,0
+BSAC.US,D,20120827,000000,21.291,21.291,21.102,21.151,167285,0
+BSAC.US,D,20120828,000000,21.162,21.269,20.922,21.062,271194,0
+BSAC.US,D,20120829,000000,21.137,21.247,20.965,21.179,200962,0
+BSAC.US,D,20120830,000000,21.02,21.076,20.851,20.997,275395,0
+BSAC.US,D,20120831,000000,21.23,21.288,20.886,20.959,332784,0
+BSAC.US,D,20120904,000000,20.774,20.936,20.584,20.729,527363,0
+BSAC.US,D,20120905,000000,20.668,20.82,20.586,20.755,307871,0
+BSAC.US,D,20120906,000000,20.964,21.131,20.863,21.057,618586,0
+BSAC.US,D,20120907,000000,21.189,21.395,20.89,21.022,720194,0
+BSAC.US,D,20120910,000000,21.073,21.247,20.735,20.754,650187,0
+BSAC.US,D,20120911,000000,20.74,20.954,20.428,20.45,1581272,0
+BSAC.US,D,20120912,000000,20.879,20.879,19.613,19.956,1791441,0
+BSAC.US,D,20120913,000000,19.956,20.349,19.81,20.238,1677930,0
+BSAC.US,D,20120914,000000,20.357,20.795,20.228,20.607,1382150,0
+BSAC.US,D,20120917,000000,20.588,20.843,20.238,20.256,488115,0
+BSAC.US,D,20120918,000000,20.146,20.303,19.935,20.106,725783,0
+BSAC.US,D,20120919,000000,20.098,20.291,19.956,20.243,591304,0
+BSAC.US,D,20120920,000000,20.275,20.488,20.182,20.484,700235,0
+BSAC.US,D,20120921,000000,20.603,20.895,20.495,20.847,823715,0
+BSAC.US,D,20120924,000000,20.658,20.678,20.155,20.47,843129,0
+BSAC.US,D,20120925,000000,20.414,20.884,20.323,20.651,557192,0
+BSAC.US,D,20120926,000000,20.522,21.003,20.412,20.791,982515,0
+BSAC.US,D,20120927,000000,20.893,21.091,20.851,20.953,409085,0
+BSAC.US,D,20120928,000000,20.791,20.879,20.535,20.66,539246,0
+BSAC.US,D,20121001,000000,20.462,21.158,20.462,20.725,343996,0
+BSAC.US,D,20121002,000000,20.755,20.982,20.595,20.777,312231,0
+BSAC.US,D,20121003,000000,20.777,21.032,20.689,20.921,290787,0
+BSAC.US,D,20121004,000000,21.068,21.695,20.851,21.575,593008,0
+BSAC.US,D,20121005,000000,21.575,21.807,21.375,21.486,441636,0
+BSAC.US,D,20121008,000000,21.342,21.588,21.252,21.459,426373,0
+BSAC.US,D,20121009,000000,21.454,21.457,21.045,21.158,303043,0
+BSAC.US,D,20121010,000000,21.14,21.346,20.929,20.975,223133,0
+BSAC.US,D,20121011,000000,21.192,21.443,20.799,20.82,472048,0
+BSAC.US,D,20121012,000000,20.74,20.763,20.427,20.47,1019260,0
+BSAC.US,D,20121015,000000,20.492,20.863,20.301,20.455,479441,0
+BSAC.US,D,20121016,000000,20.623,20.791,20.39,20.477,1048220,0
+BSAC.US,D,20121017,000000,20.595,20.725,20.515,20.586,704450,0
+BSAC.US,D,20121018,000000,20.653,20.844,20.477,20.639,696196,0
+BSAC.US,D,20121019,000000,20.55,20.791,20.281,20.293,558783,0
+BSAC.US,D,20121022,000000,20.331,20.412,19.87,20.281,442120,0
+BSAC.US,D,20121023,000000,20.193,20.301,19.739,19.93,345377,0
+BSAC.US,D,20121024,000000,19.921,20.236,19.726,20.164,404810,0
+BSAC.US,D,20121025,000000,19.952,20.236,19.952,20.215,446751,0
+BSAC.US,D,20121026,000000,20.281,20.447,20.003,20.025,465358,0
+BSAC.US,D,20121031,000000,20.331,20.455,19.857,19.864,1811680,0
+BSAC.US,D,20121101,000000,20.077,20.492,19.87,19.982,616898,0
+BSAC.US,D,20121102,000000,20.119,20.164,19.915,19.952,283129,0
+BSAC.US,D,20121105,000000,19.834,20.016,19.747,19.87,1086026,0
+BSAC.US,D,20121106,000000,19.982,20.039,19.659,19.938,507169,0
+BSAC.US,D,20121107,000000,19.864,19.982,19.448,19.666,572204,0
+BSAC.US,D,20121108,000000,19.696,19.938,19.557,19.718,462999,0
+BSAC.US,D,20121109,000000,19.586,19.767,19.499,19.586,839065,0
+BSAC.US,D,20121112,000000,19.578,19.689,19.461,19.586,267856,0
+BSAC.US,D,20121113,000000,19.426,19.483,19.156,19.236,430075,0
+BSAC.US,D,20121114,000000,19.236,19.316,19.001,19.068,516230,0
+BSAC.US,D,20121115,000000,19.024,19.448,19.024,19.111,298144,0
+BSAC.US,D,20121116,000000,19.14,19.344,19.081,19.169,492096,0
+BSAC.US,D,20121119,000000,19.308,19.367,19.266,19.367,508058,0
+BSAC.US,D,20121120,000000,19.354,19.36,19.169,19.331,814725,0
+BSAC.US,D,20121121,000000,19.316,19.36,19.017,19.192,498299,0
+BSAC.US,D,20121123,000000,19.184,19.418,18.994,19.418,566938,0
+BSAC.US,D,20121126,000000,19.382,19.739,19.271,19.527,898894,0
+BSAC.US,D,20121127,000000,19.652,19.93,19.461,19.527,791777,0
+BSAC.US,D,20121128,000000,19.418,19.527,19.156,19.354,1265844,0
+BSAC.US,D,20121129,000000,19.455,19.849,19.455,19.821,409320,0
+BSAC.US,D,20121130,000000,19.777,19.907,19.578,19.673,1062287,0
+BSAC.US,D,20121203,000000,19.666,19.849,19.47,19.718,460683,0
+BSAC.US,D,20121204,000000,19.784,19.878,19.732,19.813,566733,0
+BSAC.US,D,20121205,000000,19.834,19.921,19.739,19.784,588871,0
+BSAC.US,D,20121206,000000,19.703,19.804,19.505,19.593,637414,0
+BSAC.US,D,20121207,000000,19.527,19.673,19.418,19.621,1497217,0
+BSAC.US,D,20121210,000000,19.544,19.761,19.214,19.739,1027079,0
+BSAC.US,D,20121211,000000,19.732,20.098,19.696,20.054,1592903,0
+BSAC.US,D,20121212,000000,20.171,20.236,19.878,20.009,971213,0
+BSAC.US,D,20121213,000000,20.054,20.346,19.965,20.301,583719,0
+BSAC.US,D,20121214,000000,20.231,20.566,20.231,20.433,693301,0
+BSAC.US,D,20121217,000000,20.433,20.623,20.222,20.609,512834,0
+BSAC.US,D,20121218,000000,20.697,21.011,20.427,20.675,602132,0
+BSAC.US,D,20121219,000000,20.806,20.844,20.441,20.595,590550,0
+BSAC.US,D,20121220,000000,20.725,20.858,20.47,20.71,340846,0
+BSAC.US,D,20121221,000000,20.515,20.806,20.404,20.718,428472,0
+BSAC.US,D,20121224,000000,20.623,20.851,20.515,20.535,158636,0
+BSAC.US,D,20121226,000000,20.522,20.697,20.412,20.535,458970,0
+BSAC.US,D,20121227,000000,20.55,20.791,20.463,20.623,516322,0
+BSAC.US,D,20121228,000000,20.623,20.725,20.354,20.63,341933,0
+BSAC.US,D,20121231,000000,20.639,20.908,20.412,20.814,221082,0
+BSAC.US,D,20130102,000000,21.084,21.186,20.851,20.916,586251,0
+BSAC.US,D,20130103,000000,20.499,21.091,20.293,21.011,684628,0
+BSAC.US,D,20130104,000000,20.966,21.047,20.851,21.047,347139,0
+BSAC.US,D,20130107,000000,20.953,21.179,20.763,21.179,513645,0
+BSAC.US,D,20130108,000000,21.084,21.186,20.959,21.039,378737,0
+BSAC.US,D,20130109,000000,21.032,21.384,21.032,21.345,570359,0
+BSAC.US,D,20130110,000000,21.42,21.918,21.361,21.878,787786,0
+BSAC.US,D,20130111,000000,21.908,22.138,21.704,21.873,866456,0
+BSAC.US,D,20130114,000000,21.807,21.989,21.72,21.895,545988,0
+BSAC.US,D,20130115,000000,21.873,22.063,21.712,21.989,669565,0
+BSAC.US,D,20130116,000000,21.902,22.158,21.835,22.1,510789,0
+BSAC.US,D,20130117,000000,22.1,22.332,22.012,22.083,628472,0
+BSAC.US,D,20130118,000000,22.069,22.138,21.843,21.918,1096028,0
+BSAC.US,D,20130122,000000,21.918,22.255,21.918,22.179,494302,0
+BSAC.US,D,20130123,000000,22.128,22.296,22.063,22.128,336869,0
+BSAC.US,D,20130124,000000,22.091,22.332,21.865,22.078,405510,0
+BSAC.US,D,20130125,000000,22.158,22.283,21.843,22.048,1231722,0
+BSAC.US,D,20130128,000000,21.895,22.063,21.859,21.968,273225,0
+BSAC.US,D,20130129,000000,21.939,22.332,21.939,22.15,381958,0
+BSAC.US,D,20130130,000000,22.048,22.119,21.822,22.033,590769,0
+BSAC.US,D,20130131,000000,21.939,22.202,21.888,22.063,557898,0
+BSAC.US,D,20130201,000000,22.172,22.392,22.165,22.216,368370,0
+BSAC.US,D,20130204,000000,22.083,22.266,21.902,22.005,469344,0
+BSAC.US,D,20130205,000000,22.143,22.421,22.019,22.348,899132,0
+BSAC.US,D,20130206,000000,22.195,22.202,21.902,22.025,461381,0
+BSAC.US,D,20130207,000000,21.924,22.138,21.814,21.924,214817,0
+BSAC.US,D,20130208,000000,22.019,22.119,21.865,22.119,586719,0
+BSAC.US,D,20130211,000000,22.078,22.078,21.814,21.952,278852,0
+BSAC.US,D,20130212,000000,22.042,22.109,21.902,21.975,277149,0
+BSAC.US,D,20130213,000000,22.005,22.15,21.918,21.93,272496,0
+BSAC.US,D,20130214,000000,21.995,21.995,21.859,21.975,337628,0
+BSAC.US,D,20130215,000000,22.055,22.119,21.895,22.019,392174,0
+BSAC.US,D,20130219,000000,22.109,22.109,21.888,21.93,992127,0
+BSAC.US,D,20130220,000000,21.895,21.895,21.557,21.575,360234,0
+BSAC.US,D,20130221,000000,21.528,21.595,21.134,21.206,489361,0
+BSAC.US,D,20130222,000000,21.246,21.427,21.246,21.413,384206,0
+BSAC.US,D,20130225,000000,21.404,21.639,20.959,20.974,752615,0
+BSAC.US,D,20130226,000000,21.171,21.325,20.784,20.893,1408854,0
+BSAC.US,D,20130227,000000,20.93,21.354,20.93,21.201,13032322,0
+BSAC.US,D,20130228,000000,21.302,21.384,21.151,21.23,635526,0
+BSAC.US,D,20130301,000000,21.171,21.332,21.098,21.258,412337,0
+BSAC.US,D,20130304,000000,21.194,21.341,21.151,21.297,281570,0
+BSAC.US,D,20130305,000000,21.507,21.557,21.318,21.345,383462,0
+BSAC.US,D,20130306,000000,21.375,21.695,21.246,21.279,430083,0
+BSAC.US,D,20130307,000000,21.368,21.557,21.354,21.516,329049,0
+BSAC.US,D,20130308,000000,21.557,21.822,21.551,21.763,370806,0
+BSAC.US,D,20130311,000000,21.645,21.822,21.633,21.779,545705,0
+BSAC.US,D,20130312,000000,21.822,21.822,21.587,21.8,404530,0
+BSAC.US,D,20130313,000000,21.704,21.828,21.623,21.8,282527,0
+BSAC.US,D,20130314,000000,21.623,21.873,21.623,21.727,202282,0
+BSAC.US,D,20130315,000000,21.691,21.734,21.499,21.603,379236,0
+BSAC.US,D,20130318,000000,21.397,21.471,21.098,21.345,380061,0
+BSAC.US,D,20130319,000000,21.48,21.814,21.267,21.302,394970,0
+BSAC.US,D,20130320,000000,21.368,21.557,21.345,21.522,412905,0
+BSAC.US,D,20130321,000000,21.48,21.48,21.157,21.223,659895,0
+BSAC.US,D,20130322,000000,21.309,21.332,21.106,21.186,684112,0
+BSAC.US,D,20130325,000000,21.055,21.129,20.645,20.953,1430268,0
+BSAC.US,D,20130326,000000,20.916,21.025,20.851,20.893,405748,0
+BSAC.US,D,20130327,000000,20.566,20.953,20.354,20.703,1366043,0
+BSAC.US,D,20130328,000000,20.697,20.93,20.55,20.798,672876,0
+BSAC.US,D,20130401,000000,20.769,20.893,20.653,20.681,181641,0
+BSAC.US,D,20130402,000000,20.718,20.747,20.515,20.586,422895,0
+BSAC.US,D,20130403,000000,20.586,20.653,20.176,20.272,518085,0
+BSAC.US,D,20130404,000000,20.319,20.433,20.199,20.31,433341,0
+BSAC.US,D,20130405,000000,20.039,20.176,19.958,20.009,393659,0
+BSAC.US,D,20130408,000000,20.164,20.26,19.849,20.077,540209,0
+BSAC.US,D,20130409,000000,20.148,20.39,20.09,20.199,339138,0
+BSAC.US,D,20130410,000000,20.31,20.419,20.098,20.154,216544,0
+BSAC.US,D,20130411,000000,20.222,20.222,20.031,20.164,336885,0
+BSAC.US,D,20130412,000000,20.069,20.176,19.915,20.039,223662,0
+BSAC.US,D,20130415,000000,19.994,19.994,19.323,19.323,620167,0
+BSAC.US,D,20130416,000000,19.418,19.834,19.389,19.813,721750,0
+BSAC.US,D,20130417,000000,19.652,19.689,19.418,19.586,1079042,0
+BSAC.US,D,20130418,000000,19.55,19.739,19.382,19.645,438963,0
+BSAC.US,D,20130419,000000,19.761,19.878,19.55,19.703,658762,0
+BSAC.US,D,20130422,000000,19.548,19.907,19.496,19.712,571657,0
+BSAC.US,D,20130423,000000,20.007,20.074,19.66,19.84,476094,0
+BSAC.US,D,20130424,000000,19.832,19.984,19.773,19.863,483216,0
+BSAC.US,D,20130425,000000,19.945,20.095,19.847,20.035,1561320,0
+BSAC.US,D,20130426,000000,19.887,20.133,19.705,19.832,372018,0
+BSAC.US,D,20130429,000000,19.922,20.02,19.639,19.675,356976,0
+BSAC.US,D,20130430,000000,19.675,19.96,19.457,19.96,515169,0
+BSAC.US,D,20130501,000000,19.887,20.074,19.675,19.84,231367,0
+BSAC.US,D,20130502,000000,19.825,20.223,19.752,20.163,545525,0
+BSAC.US,D,20130503,000000,19.997,20.62,19.997,20.38,412661,0
+BSAC.US,D,20130506,000000,20.446,20.537,20.267,20.373,188547,0
+BSAC.US,D,20130507,000000,20.552,20.552,20.261,20.342,399722,0
+BSAC.US,D,20130508,000000,20.275,20.327,20.056,20.199,433859,0
+BSAC.US,D,20130509,000000,20.147,20.284,20.079,20.176,307032,0
+BSAC.US,D,20130510,000000,20.163,20.171,19.96,19.989,227925,0
+BSAC.US,D,20130513,000000,19.887,20.007,19.609,19.825,454232,0
+BSAC.US,D,20130514,000000,19.832,19.931,19.601,19.752,487223,0
+BSAC.US,D,20130515,000000,19.645,19.984,19.474,19.721,317269,0
+BSAC.US,D,20130516,000000,19.728,19.728,19.48,19.512,356754,0
+BSAC.US,D,20130517,000000,19.586,19.757,19.503,19.668,470539,0
+BSAC.US,D,20130520,000000,19.66,19.907,19.645,19.825,357409,0
+BSAC.US,D,20130521,000000,19.801,19.976,19.428,19.518,263271,0
+BSAC.US,D,20130522,000000,19.445,19.788,19.248,19.323,397285,0
+BSAC.US,D,20130523,000000,19.121,19.196,18.926,19.046,557018,0
+BSAC.US,D,20130524,000000,18.971,19.271,18.733,19.189,575255,0
+BSAC.US,D,20130528,000000,19.345,19.548,18.777,18.822,667004,0
+BSAC.US,D,20130529,000000,18.807,18.807,18.574,18.597,653319,0
+BSAC.US,D,20130530,000000,18.634,18.859,18.441,18.453,598006,0
+BSAC.US,D,20130531,000000,18.409,18.432,18.192,18.244,498535,0
+BSAC.US,D,20130603,000000,18.231,18.387,17.75,17.975,880307,0
+BSAC.US,D,20130604,000000,17.982,18.364,17.831,18.265,814392,0
+BSAC.US,D,20130605,000000,18.275,18.275,17.945,17.99,294926,0
+BSAC.US,D,20130606,000000,17.93,18.057,17.84,18.057,381196,0
+BSAC.US,D,20130607,000000,18.057,18.244,17.856,17.863,291340,0
+BSAC.US,D,20130610,000000,17.997,18.213,17.69,17.698,418981,0
+BSAC.US,D,20130611,000000,17.517,17.674,17.413,17.54,551929,0
+BSAC.US,D,20130612,000000,17.584,17.698,17.374,17.451,410200,0
+BSAC.US,D,20130613,000000,17.456,18.185,17.436,18.103,481067,0
+BSAC.US,D,20130614,000000,18.065,18.2,17.953,17.982,782297,0
+BSAC.US,D,20130617,000000,18.116,18.231,17.892,18.027,564664,0
+BSAC.US,D,20130618,000000,17.936,17.953,17.637,17.637,314208,0
+BSAC.US,D,20130619,000000,17.69,17.885,17.456,17.474,255072,0
+BSAC.US,D,20130620,000000,17.233,17.233,16.739,16.739,504134,0
+BSAC.US,D,20130621,000000,16.791,16.933,16.506,16.866,708204,0
+BSAC.US,D,20130624,000000,16.597,16.597,16.282,16.432,532527,0
+BSAC.US,D,20130625,000000,16.611,16.835,16.559,16.821,461701,0
+BSAC.US,D,20130626,000000,17.113,17.562,17.098,17.451,965299,0
+BSAC.US,D,20130627,000000,17.591,18.116,17.584,17.945,477175,0
+BSAC.US,D,20130628,000000,17.856,18.387,17.856,18.321,634198,0
+BSAC.US,D,20130701,000000,18.424,18.521,18.208,18.231,460965,0
+BSAC.US,D,20130702,000000,18.192,18.282,17.727,17.78,151385,0
+BSAC.US,D,20130703,000000,17.601,17.87,17.487,17.653,219640,0
+BSAC.US,D,20130705,000000,17.75,17.75,16.933,17.173,383438,0
+BSAC.US,D,20130708,000000,17.143,17.391,17.143,17.218,227901,0
+BSAC.US,D,20130709,000000,17.337,17.368,16.978,17.077,496946,0
+BSAC.US,D,20130710,000000,17.105,17.158,16.888,16.986,281987,0
+BSAC.US,D,20130711,000000,17.188,17.368,17.173,17.324,200100,0
+BSAC.US,D,20130712,000000,17.277,17.383,17.136,17.201,294392,0
+BSAC.US,D,20130715,000000,17.188,17.264,17.113,17.233,352218,0
+BSAC.US,D,20130716,000000,17.271,17.396,17,17.361,213455,0
+BSAC.US,D,20130717,000000,17.451,17.847,17.413,17.795,474213,0
+BSAC.US,D,20130718,000000,17.847,18.155,17.811,18.057,597384,0
+BSAC.US,D,20130719,000000,18.012,18.11,17.915,17.982,255469,0
+BSAC.US,D,20130722,000000,17.899,18.019,17.722,17.765,212927,0
+BSAC.US,D,20130723,000000,17.78,17.899,17.571,17.876,406662,0
+BSAC.US,D,20130724,000000,18.065,18.11,17.727,17.795,527959,0
+BSAC.US,D,20130725,000000,17.742,17.915,17.615,17.69,136156,0
+BSAC.US,D,20130726,000000,17.631,17.631,17.254,17.264,364819,0
+BSAC.US,D,20130729,000000,17.271,17.487,17.105,17.456,416950,0
+BSAC.US,D,20130730,000000,17.494,17.512,16.917,16.963,346269,0
+BSAC.US,D,20130731,000000,16.888,16.986,16.589,16.903,669894,0
+BSAC.US,D,20130801,000000,16.903,17.562,16.903,17.54,1015535,0
+BSAC.US,D,20130802,000000,17.54,18.409,17.54,18.304,611177,0
+BSAC.US,D,20130805,000000,18.275,18.275,17.562,17.615,426635,0
+BSAC.US,D,20130806,000000,17.547,17.547,17.105,17.201,359217,0
+BSAC.US,D,20130807,000000,17.136,17.277,16.783,16.911,261126,0
+BSAC.US,D,20130808,000000,17,17.512,16.917,17.512,384366,0
+BSAC.US,D,20130809,000000,17.787,18.146,17.512,18.095,301203,0
+BSAC.US,D,20130812,000000,18.035,18.258,18.019,18.244,269943,0
+BSAC.US,D,20130813,000000,18.222,18.275,18.073,18.146,185927,0
+BSAC.US,D,20130814,000000,18.146,18.275,17.93,17.99,248163,0
+BSAC.US,D,20130815,000000,17.801,17.818,17.562,17.698,158215,0
+BSAC.US,D,20130816,000000,17.622,17.653,17.277,17.324,131226,0
+BSAC.US,D,20130819,000000,17.233,17.233,16.933,16.971,171350,0
+BSAC.US,D,20130820,000000,16.971,17.197,16.896,16.978,103903,0
+BSAC.US,D,20130821,000000,16.664,16.888,16.415,16.438,263969,0
+BSAC.US,D,20130822,000000,16.506,16.722,16.424,16.589,276862,0
+BSAC.US,D,20130823,000000,16.641,17.059,16.641,17.015,170501,0
+BSAC.US,D,20130826,000000,16.963,17.015,16.656,16.715,117046,0
+BSAC.US,D,20130827,000000,16.611,16.611,16.259,16.303,237872,0
+BSAC.US,D,20130828,000000,16.266,16.274,16.056,16.2,252942,0
+BSAC.US,D,20130829,000000,16.177,16.46,16.056,16.155,246905,0
+BSAC.US,D,20130830,000000,16.251,16.791,16.078,16.678,785025,0
+BSAC.US,D,20130903,000000,16.866,17.008,16.476,16.739,617994,0
+BSAC.US,D,20130904,000000,16.812,17.136,16.708,17.008,347335,0
+BSAC.US,D,20130905,000000,17.098,17.601,16.942,17.578,411522,0
+BSAC.US,D,20130906,000000,17.93,18.688,17.93,18.56,811432,0
+BSAC.US,D,20130909,000000,18.641,19.076,18.536,18.919,410816,0
+BSAC.US,D,20130910,000000,18.941,19.39,18.888,19.332,460523,0
+BSAC.US,D,20130911,000000,19.383,19.39,19.181,19.337,270223,0
+BSAC.US,D,20130912,000000,19.316,19.355,18.934,18.934,278659,0
+BSAC.US,D,20130913,000000,18.859,18.919,18.56,18.603,449044,0
+BSAC.US,D,20130916,000000,18.941,19.024,18.762,18.875,247116,0
+BSAC.US,D,20130917,000000,19.098,19.202,18.679,18.865,385502,0
+BSAC.US,D,20130918,000000,18.912,19.887,18.741,19.66,1276454,0
+BSAC.US,D,20130919,000000,19.66,20.012,19.622,19.752,585051,0
+BSAC.US,D,20130920,000000,19.698,19.698,19.256,19.286,174892,0
+BSAC.US,D,20130923,000000,19.271,20.029,19.248,19.84,841518,0
+BSAC.US,D,20130924,000000,19.78,19.922,19.705,19.78,1128676,0
+BSAC.US,D,20130925,000000,19.66,19.765,19.609,19.668,985235,0
+BSAC.US,D,20130926,000000,20.012,20.261,19.863,20.074,482505,0
+BSAC.US,D,20130927,000000,19.877,19.997,19.668,19.728,1137371,0
+BSAC.US,D,20130930,000000,19.586,19.721,19.503,19.698,672984,0
+BSAC.US,D,20131001,000000,19.698,19.87,19.563,19.631,922815,0
+BSAC.US,D,20131002,000000,19.555,19.691,19.316,19.465,376935,0
+BSAC.US,D,20131003,000000,19.518,19.818,19.128,19.413,621969,0
+BSAC.US,D,20131004,000000,19.488,19.684,19.39,19.435,568769,0
+BSAC.US,D,20131007,000000,19.337,19.609,19.323,19.39,379148,0
+BSAC.US,D,20131008,000000,19.362,19.518,19.173,19.189,353948,0
+BSAC.US,D,20131009,000000,19.181,19.323,18.875,18.888,378966,0
+BSAC.US,D,20131010,000000,19.152,19.451,18.994,19.399,499913,0
+BSAC.US,D,20131011,000000,19.39,19.548,19.218,19.48,173692,0
+BSAC.US,D,20131014,000000,19.332,19.563,19.038,19.548,199064,0
+BSAC.US,D,20131015,000000,19.518,19.542,19.294,19.355,432912,0
+BSAC.US,D,20131016,000000,19.555,20.296,19.143,19.316,678344,0
+BSAC.US,D,20131017,000000,19.577,19.577,18.964,19.189,653795,0
+BSAC.US,D,20131018,000000,18.536,19.383,18.536,19.24,363158,0
+BSAC.US,D,20131021,000000,19.234,19.474,18.979,19.445,419524,0
+BSAC.US,D,20131022,000000,19.451,19.645,19.451,19.609,524151,0
+BSAC.US,D,20131023,000000,19.355,19.542,19.128,19.316,1031260,0
+BSAC.US,D,20131024,000000,19.742,19.801,19.143,19.173,325675,0
+BSAC.US,D,20131025,000000,17.892,19.24,17.892,18.506,487751,0
+BSAC.US,D,20131028,000000,18.492,18.716,18.095,18.321,293161,0
+BSAC.US,D,20131029,000000,18.343,18.447,18.192,18.364,245349,0
+BSAC.US,D,20131030,000000,18.321,18.641,18.304,18.567,154104,0
+BSAC.US,D,20131031,000000,18.762,18.798,18.402,18.402,229828,0
+BSAC.US,D,20131101,000000,18.321,18.469,18.078,18.258,209185,0
+BSAC.US,D,20131104,000000,18.387,18.387,18.11,18.123,134863,0
+BSAC.US,D,20131105,000000,17.831,18.133,17.825,17.876,148024,0
+BSAC.US,D,20131106,000000,17.892,18.258,17.892,18.057,257389,0
+BSAC.US,D,20131107,000000,17.727,17.968,17.631,17.704,323005,0
+BSAC.US,D,20131108,000000,17.637,17.637,17.201,17.277,468510,0
+BSAC.US,D,20131111,000000,17.254,17.344,16.917,17,261782,0
+BSAC.US,D,20131112,000000,16.903,17.18,16.67,16.821,403104,0
+BSAC.US,D,20131113,000000,16.611,16.821,16.411,16.678,553555,0
+BSAC.US,D,20131114,000000,16.589,16.963,16.529,16.911,250202,0
+BSAC.US,D,20131115,000000,16.986,17.271,16.821,17.21,297648,0
+BSAC.US,D,20131118,000000,17.383,17.637,17.344,17.54,369625,0
+BSAC.US,D,20131119,000000,17.722,17.722,17.128,17.353,695979,0
+BSAC.US,D,20131120,000000,17.285,17.578,17.165,17.188,460643,0
+BSAC.US,D,20131121,000000,17.077,17.3,16.791,16.852,253827,0
+BSAC.US,D,20131122,000000,16.828,17.023,16.702,16.798,334304,0
+BSAC.US,D,20131125,000000,16.753,17.008,16.634,16.852,359608,0
+BSAC.US,D,20131126,000000,16.852,17.046,16.579,16.745,346622,0
+BSAC.US,D,20131127,000000,16.762,16.812,16.559,16.664,217432,0
+BSAC.US,D,20131129,000000,16.852,16.903,16.732,16.753,150666,0
+BSAC.US,D,20131202,000000,16.634,16.852,16.411,16.446,332511,0
+BSAC.US,D,20131203,000000,16.139,16.438,16.133,16.244,399139,0
+BSAC.US,D,20131204,000000,16.161,16.492,16.116,16.415,603341,0
+BSAC.US,D,20131205,000000,16.566,16.566,16.333,16.415,630776,0
+BSAC.US,D,20131206,000000,16.619,16.619,16.415,16.566,583653,0
+BSAC.US,D,20131209,000000,16.806,16.843,16.349,16.544,772541,0
+BSAC.US,D,20131210,000000,16.342,16.575,16.342,16.438,296026,0
+BSAC.US,D,20131211,000000,16.364,16.438,16.012,16.155,427371,0
+BSAC.US,D,20131212,000000,16.072,16.145,15.855,16.019,474693,0
+BSAC.US,D,20131213,000000,16.078,16.244,15.958,16.177,371797,0
+BSAC.US,D,20131216,000000,15.958,16.529,15.958,16.424,314506,0
+BSAC.US,D,20131217,000000,16.392,16.821,16.145,16.552,459469,0
+BSAC.US,D,20131218,000000,16.664,17.059,16.597,16.925,314921,0
+BSAC.US,D,20131219,000000,16.971,17.254,16.678,17.098,391375,0
+BSAC.US,D,20131220,000000,17.059,17.158,16.866,16.978,312568,0
+BSAC.US,D,20131223,000000,17.046,17.264,16.925,16.993,260560,0
+BSAC.US,D,20131224,000000,17.046,17.197,16.888,17.077,89492,0
+BSAC.US,D,20131226,000000,17.077,17.361,17.008,17.067,134373,0
+BSAC.US,D,20131227,000000,17.188,17.396,17.105,17.285,260115,0
+BSAC.US,D,20131230,000000,17.368,17.534,17.368,17.474,136359,0
+BSAC.US,D,20131231,000000,17.571,17.659,17.494,17.659,113014,0
+BSAC.US,D,20140102,000000,17.487,17.487,17.254,17.331,392626,0
+BSAC.US,D,20140103,000000,17.405,17.481,17.254,17.315,273323,0
+BSAC.US,D,20140106,000000,17.277,17.396,17.12,17.173,343280,0
+BSAC.US,D,20140107,000000,17.254,17.3,17.18,17.264,164058,0
+BSAC.US,D,20140108,000000,17.254,17.271,17.143,17.218,340582,0
+BSAC.US,D,20140109,000000,17.165,17.391,16.579,16.745,563826,0
+BSAC.US,D,20140110,000000,16.559,16.715,16.289,16.522,463972,0
+BSAC.US,D,20140113,000000,16.544,16.745,16.544,16.678,381817,0
+BSAC.US,D,20140114,000000,16.739,17.09,16.715,17.015,465903,0
+BSAC.US,D,20140115,000000,17.09,17.173,16.873,17.046,426434,0
+BSAC.US,D,20140116,000000,17.031,17.046,16.739,16.775,421937,0
+BSAC.US,D,20140117,000000,16.753,16.798,16.589,16.732,245219,0
+BSAC.US,D,20140121,000000,16.739,16.911,16.392,16.402,380117,0
+BSAC.US,D,20140122,000000,16.476,16.88,16.387,16.828,348960,0
+BSAC.US,D,20140123,000000,16.775,16.783,16.342,16.446,492709,0
+BSAC.US,D,20140124,000000,16.364,16.535,15.711,15.907,589485,0
+BSAC.US,D,20140127,000000,15.93,15.996,15.452,15.452,479715,0
+BSAC.US,D,20140128,000000,15.674,15.698,14.992,15.367,727799,0
+BSAC.US,D,20140129,000000,14.723,15.3,14.492,14.497,828048,0
+BSAC.US,D,20140130,000000,14.67,14.955,14.67,14.88,567462,0
+BSAC.US,D,20140131,000000,14.685,15.037,14.333,14.594,751179,0
+BSAC.US,D,20140203,000000,14.603,14.768,14.393,14.492,534518,0
+BSAC.US,D,20140204,000000,14.656,14.768,14.514,14.663,364350,0
+BSAC.US,D,20140205,000000,14.88,15.037,14.64,14.978,477351,0
+BSAC.US,D,20140206,000000,15.022,15.426,15.022,15.397,628410,0
+BSAC.US,D,20140207,000000,15.443,15.48,15.344,15.421,358368,0
+BSAC.US,D,20140210,000000,15.405,15.51,15.323,15.48,437169,0
+BSAC.US,D,20140211,000000,15.578,16.124,15.495,16.101,1320145,0
+BSAC.US,D,20140212,000000,16.124,16.23,16.027,16.177,821392,0
+BSAC.US,D,20140213,000000,15.996,16.603,15.967,16.597,502389,0
+BSAC.US,D,20140214,000000,16.656,16.911,16.552,16.678,808639,0
+BSAC.US,D,20140218,000000,16.483,16.708,16.109,16.222,780768,0
+BSAC.US,D,20140219,000000,16.056,16.086,15.831,15.899,369667,0
+BSAC.US,D,20140220,000000,15.936,16.072,15.817,16.003,539741,0
+BSAC.US,D,20140221,000000,16.222,16.222,15.922,15.967,529675,0
+BSAC.US,D,20140224,000000,15.922,16.078,15.861,16.072,554131,0
+BSAC.US,D,20140225,000000,16.036,16.036,15.922,15.958,335275,0
+BSAC.US,D,20140226,000000,15.996,16.109,15.914,15.967,721945,0
+BSAC.US,D,20140227,000000,15.996,16.206,15.93,16.155,423426,0
+BSAC.US,D,20140228,000000,16.145,16.296,16.065,16.17,244714,0
+BSAC.US,D,20140303,000000,15.922,16.072,15.788,16.019,425525,0
+BSAC.US,D,20140304,000000,16.259,16.333,16.213,16.244,263579,0
+BSAC.US,D,20140305,000000,16.078,16.213,15.907,16.213,481063,0
+BSAC.US,D,20140306,000000,16.356,16.702,16.313,16.597,756483,0
+BSAC.US,D,20140307,000000,16.745,16.775,16.319,16.392,302743,0
+BSAC.US,D,20140310,000000,16.266,16.303,16.116,16.177,497626,0
+BSAC.US,D,20140311,000000,16.319,16.319,15.749,15.899,497452,0
+BSAC.US,D,20140312,000000,15.839,15.907,15.742,15.899,336099,0
+BSAC.US,D,20140313,000000,15.907,16.086,15.578,15.682,595503,0
+BSAC.US,D,20140314,000000,15.72,15.914,15.615,15.703,513694,0
+BSAC.US,D,20140317,000000,15.831,15.975,15.817,15.958,323016,0
+BSAC.US,D,20140318,000000,15.87,16.17,15.703,16.17,968049,0
+BSAC.US,D,20140319,000000,16.109,16.296,15.982,16.101,734252,0
+BSAC.US,D,20140320,000000,16.027,16.597,15.87,16.597,577689,0
+BSAC.US,D,20140321,000000,16.693,16.843,16.522,16.529,952150,0
+BSAC.US,D,20140324,000000,16.649,16.783,16.603,16.732,332406,0
+BSAC.US,D,20140325,000000,16.88,17.165,16.821,17.165,457935,0
+BSAC.US,D,20140326,000000,17.271,17.337,17.054,17.242,274405,0
+BSAC.US,D,20140327,000000,17.21,17.405,17.09,17.242,669765,0
+BSAC.US,D,20140328,000000,17.307,17.534,17.293,17.368,396171,0
+BSAC.US,D,20140331,000000,17.315,17.681,17.158,17.562,474423,0
+BSAC.US,D,20140401,000000,17.653,17.653,17.443,17.562,679215,0
+BSAC.US,D,20140402,000000,17.503,17.578,17.456,17.54,468548,0
+BSAC.US,D,20140403,000000,17.562,17.591,16.978,17.277,554161,0
+BSAC.US,D,20140404,000000,17.517,17.78,17.383,17.405,478540,0
+BSAC.US,D,20140407,000000,17.413,17.765,17.337,17.758,318410,0
+BSAC.US,D,20140408,000000,17.885,18.379,17.795,18.095,450420,0
+BSAC.US,D,20140409,000000,18.133,18.213,17.78,17.936,604980,0
+BSAC.US,D,20140410,000000,18.027,18.282,18.027,18.11,299961,0
+BSAC.US,D,20140411,000000,18.057,18.057,17.811,17.915,274357,0
+BSAC.US,D,20140414,000000,18.049,18.372,18.012,18.372,295850,0
+BSAC.US,D,20140415,000000,18.165,18.574,17.722,18.027,540074,0
+BSAC.US,D,20140416,000000,18.027,18.211,18.027,18.165,201574,0
+BSAC.US,D,20140417,000000,18.097,18.182,17.981,18.16,195173,0
+BSAC.US,D,20140421,000000,18.165,18.289,17.912,17.951,121333,0
+BSAC.US,D,20140422,000000,17.99,17.99,17.712,17.734,296287,0
+BSAC.US,D,20140423,000000,17.759,17.86,17.488,17.722,299286,0
+BSAC.US,D,20140424,000000,17.821,17.821,17.576,17.79,215884,0
+BSAC.US,D,20140425,000000,17.666,17.851,17.666,17.734,337052,0
+BSAC.US,D,20140428,000000,17.821,17.866,17.628,17.866,501027,0
+BSAC.US,D,20140429,000000,17.99,18.275,17.928,18.151,366956,0
+BSAC.US,D,20140430,000000,18.321,18.705,18.036,18.682,1268991,0
+BSAC.US,D,20140501,000000,18.698,19.014,18.467,18.844,384869,0
+BSAC.US,D,20140502,000000,18.742,19.182,18.637,19.174,841734,0
+BSAC.US,D,20140505,000000,19.174,19.174,18.958,18.982,215764,0
+BSAC.US,D,20140506,000000,18.951,19.106,18.789,18.997,254529,0
+BSAC.US,D,20140507,000000,19.044,19.121,18.789,19.082,268689,0
+BSAC.US,D,20140508,000000,19.036,19.445,18.913,19.407,265865,0
+BSAC.US,D,20140509,000000,19.436,19.506,19.321,19.483,265644,0
+BSAC.US,D,20140512,000000,19.568,19.575,19.337,19.383,564058,0
+BSAC.US,D,20140513,000000,19.445,19.453,19.159,19.429,1083129,0
+BSAC.US,D,20140514,000000,19.498,19.56,19.268,19.407,577902,0
+BSAC.US,D,20140515,000000,19.483,19.483,19.205,19.244,407038,0
+BSAC.US,D,20140516,000000,19.274,19.483,19.174,19.274,652206,0
+BSAC.US,D,20140519,000000,19.214,19.29,19.128,19.144,440116,0
+BSAC.US,D,20140520,000000,19.144,19.144,18.844,18.951,329448,0
+BSAC.US,D,20140521,000000,18.945,19.097,18.921,18.997,226915,0
+BSAC.US,D,20140522,000000,18.976,19.182,18.976,19.159,420242,0
+BSAC.US,D,20140523,000000,19.205,19.498,19.121,19.467,275303,0
+BSAC.US,D,20140527,000000,19.583,19.583,18.997,19.136,466512,0
+BSAC.US,D,20140528,000000,19.214,19.343,19.159,19.244,189292,0
+BSAC.US,D,20140529,000000,19.343,19.629,19.251,19.621,257606,0
+BSAC.US,D,20140530,000000,19.56,19.56,19.229,19.321,401206,0
+BSAC.US,D,20140602,000000,19.306,19.546,19.244,19.39,308873,0
+BSAC.US,D,20140603,000000,19.407,19.583,19.329,19.459,226404,0
+BSAC.US,D,20140604,000000,19.467,19.521,19.29,19.421,217099,0
+BSAC.US,D,20140605,000000,19.621,19.76,19.383,19.706,441068,0
+BSAC.US,D,20140606,000000,19.892,19.892,19.698,19.791,280732,0
+BSAC.US,D,20140609,000000,19.874,20.145,19.783,20.1,595171,0
+BSAC.US,D,20140610,000000,20.082,20.244,19.921,20.192,507036,0
+BSAC.US,D,20140611,000000,20.059,20.169,19.945,20.059,858582,0
+BSAC.US,D,20140612,000000,20.122,20.284,20.037,20.222,450732,0
+BSAC.US,D,20140613,000000,20.222,20.323,20.151,20.237,551819,0
+BSAC.US,D,20140616,000000,20.291,20.291,20.091,20.215,444701,0
+BSAC.US,D,20140617,000000,20.107,20.215,19.99,20.014,832875,0
+BSAC.US,D,20140618,000000,20.008,20.384,19.938,20.354,413709,0
+BSAC.US,D,20140619,000000,20.399,20.621,20.307,20.614,470595,0
+BSAC.US,D,20140620,000000,20.545,20.553,20.205,20.261,397482,0
+BSAC.US,D,20140623,000000,20.244,20.422,20.145,20.39,496292,0
+BSAC.US,D,20140624,000000,20.407,20.569,20.297,20.561,613492,0
+BSAC.US,D,20140625,000000,20.523,20.791,20.429,20.669,288694,0
+BSAC.US,D,20140626,000000,20.669,20.692,20.422,20.537,361824,0
+BSAC.US,D,20140627,000000,20.553,20.645,20.515,20.53,1085280,0
+BSAC.US,D,20140630,000000,20.515,20.515,20.284,20.36,1387778,0
+BSAC.US,D,20140701,000000,20.515,20.515,20.1,20.113,423552,0
+BSAC.US,D,20140702,000000,20.077,20.192,19.976,20.014,667215,0
+BSAC.US,D,20140703,000000,20.008,20.244,19.93,20.237,581903,0
+BSAC.US,D,20140707,000000,20.145,20.73,20.053,20.683,1027355,0
+BSAC.US,D,20140708,000000,20.6,20.722,20.537,20.638,755662,0
+BSAC.US,D,20140709,000000,20.676,20.847,20.575,20.714,438832,0
+BSAC.US,D,20140710,000000,20.523,20.653,20.39,20.591,261994,0
+BSAC.US,D,20140711,000000,20.621,20.73,20.39,20.707,366577,0
+BSAC.US,D,20140714,000000,20.853,20.853,20.6,20.63,172399,0
+BSAC.US,D,20140715,000000,20.6,20.653,20.407,20.561,391347,0
+BSAC.US,D,20140716,000000,20.561,21.062,20.469,20.553,378272,0
+BSAC.US,D,20140717,000000,20.452,20.452,20.113,20.169,551728,0
+BSAC.US,D,20140718,000000,20.169,20.315,20.139,20.169,399800,0
+BSAC.US,D,20140721,000000,20.129,20.291,20.1,20.253,485262,0
+BSAC.US,D,20140722,000000,20.367,20.575,20.337,20.384,256558,0
+BSAC.US,D,20140723,000000,20.315,20.438,20.276,20.367,545074,0
+BSAC.US,D,20140724,000000,20.129,20.438,20.129,20.291,485390,0
+BSAC.US,D,20140725,000000,20.307,20.429,20.222,20.284,255830,0
+BSAC.US,D,20140728,000000,20.323,20.399,19.938,19.967,649009,0
+BSAC.US,D,20140729,000000,20.031,20.059,19.837,19.945,605229,0
+BSAC.US,D,20140730,000000,20.014,20.077,19.76,19.815,685086,0
+BSAC.US,D,20140731,000000,19.645,19.684,19.483,19.575,1146177,0
+BSAC.US,D,20140801,000000,19.575,19.837,19.261,19.629,673590,0
+BSAC.US,D,20140804,000000,19.629,19.799,19.607,19.767,344503,0
+BSAC.US,D,20140805,000000,19.754,19.837,19.59,19.667,574917,0
+BSAC.US,D,20140806,000000,19.667,19.737,19.607,19.73,824106,0
+BSAC.US,D,20140807,000000,19.722,19.791,19.629,19.637,401833,0
+BSAC.US,D,20140808,000000,19.629,19.713,19.528,19.667,693045,0
+BSAC.US,D,20140811,000000,19.783,19.938,19.521,19.921,350400,0
+BSAC.US,D,20140812,000000,19.823,20.037,19.675,19.675,625109,0
+BSAC.US,D,20140813,000000,19.684,19.767,19.459,19.614,481882,0
+BSAC.US,D,20140814,000000,19.706,19.874,19.436,19.445,423049,0
+BSAC.US,D,20140815,000000,19.528,19.66,19.221,19.237,458158,0
+BSAC.US,D,20140818,000000,19.244,19.407,19.159,19.29,624433,0
+BSAC.US,D,20140819,000000,19.298,19.313,18.775,18.875,919747,0
+BSAC.US,D,20140820,000000,18.836,18.976,18.643,18.829,911659,0
+BSAC.US,D,20140821,000000,18.806,18.997,18.729,18.905,780072,0
+BSAC.US,D,20140822,000000,18.829,18.921,18.605,18.628,418057,0
+BSAC.US,D,20140825,000000,18.637,18.813,18.405,18.412,551564,0
+BSAC.US,D,20140826,000000,18.491,18.59,18.142,18.165,807059,0
+BSAC.US,D,20140827,000000,18.282,18.412,18.05,18.081,1585714,0
+BSAC.US,D,20140828,000000,18.043,18.106,17.804,18.036,779762,0
+BSAC.US,D,20140829,000000,18.043,18.398,17.912,18.366,822835,0
+BSAC.US,D,20140902,000000,18.375,18.467,18.182,18.297,1104634,0
+BSAC.US,D,20140903,000000,18.474,18.504,18.243,18.421,1152383,0
+BSAC.US,D,20140904,000000,18.358,18.62,18.282,18.304,870520,0
+BSAC.US,D,20140905,000000,18.335,18.62,18.282,18.504,535716,0
+BSAC.US,D,20140908,000000,18.59,18.59,18.335,18.398,462050,0
+BSAC.US,D,20140909,000000,18.265,18.282,18.151,18.234,274680,0
+BSAC.US,D,20140910,000000,18.211,18.53,18.137,18.398,537558,0
+BSAC.US,D,20140911,000000,18.437,18.437,18.081,18.173,796256,0
+BSAC.US,D,20140912,000000,18.059,18.16,17.897,17.944,743543,0
+BSAC.US,D,20140915,000000,17.928,17.935,17.619,17.658,502954,0
+BSAC.US,D,20140916,000000,17.727,17.86,17.674,17.704,481840,0
+BSAC.US,D,20140917,000000,17.704,17.704,17.382,17.405,360607,0
+BSAC.US,D,20140918,000000,17.382,17.635,17.336,17.635,274735,0
+BSAC.US,D,20140919,000000,17.658,17.689,17.281,17.29,735669,0
+BSAC.US,D,20140922,000000,17.143,17.174,17.027,17.043,470623,0
+BSAC.US,D,20140923,000000,17.051,17.074,16.788,16.819,1143332,0
+BSAC.US,D,20140924,000000,16.904,17.243,16.742,17.151,866481,0
+BSAC.US,D,20140925,000000,17.02,17.211,17.004,17.097,1008286,0
+BSAC.US,D,20140926,000000,17.158,17.366,17.135,17.243,952758,0
+BSAC.US,D,20140929,000000,17.057,17.074,16.88,16.935,497071,0
+BSAC.US,D,20140930,000000,16.805,17.174,16.805,17.004,684616,0
+BSAC.US,D,20141001,000000,17.012,17.097,16.858,16.889,425264,0
+BSAC.US,D,20141002,000000,16.904,17.012,16.658,16.759,484256,0
+BSAC.US,D,20141003,000000,16.781,16.996,16.736,16.982,276573,0
+BSAC.US,D,20141006,000000,17.174,17.395,17.127,17.22,691787,0
+BSAC.US,D,20141007,000000,17.22,17.22,17.02,17.027,698684,0
+BSAC.US,D,20141008,000000,17.135,17.35,17.135,17.29,444287,0
+BSAC.US,D,20141009,000000,17.189,17.267,16.935,17.02,1142572,0
+BSAC.US,D,20141010,000000,16.897,16.996,16.765,16.788,474702,0
+BSAC.US,D,20141013,000000,16.866,17.119,16.866,16.919,554942,0
+BSAC.US,D,20141014,000000,16.957,17.189,16.866,16.944,604256,0
+BSAC.US,D,20141015,000000,17.158,17.158,16.574,16.697,1480275,0
+BSAC.US,D,20141016,000000,16.334,16.697,16.273,16.465,591149,0
+BSAC.US,D,20141017,000000,16.603,16.765,16.257,16.257,770708,0
+BSAC.US,D,20141020,000000,16.172,16.704,16.165,16.672,822464,0
+BSAC.US,D,20141021,000000,16.589,16.81,16.558,16.712,922123,0
+BSAC.US,D,20141022,000000,16.689,16.797,16.419,16.419,369880,0
+BSAC.US,D,20141023,000000,16.459,16.542,16.249,16.38,626581,0
+BSAC.US,D,20141024,000000,16.459,16.574,16.35,16.419,555844,0
+BSAC.US,D,20141027,000000,16.188,16.319,16.165,16.243,463966,0
+BSAC.US,D,20141028,000000,16.327,16.52,16.295,16.334,653224,0
+BSAC.US,D,20141029,000000,16.334,16.459,16.18,16.288,497720,0
+BSAC.US,D,20141030,000000,16.303,16.435,16.273,16.281,472682,0
+BSAC.US,D,20141031,000000,16.35,16.405,16.096,16.313,700996,0
+BSAC.US,D,20141103,000000,16.243,16.459,16.165,16.435,948837,0
+BSAC.US,D,20141104,000000,16.426,16.643,16.343,16.38,614946,0
+BSAC.US,D,20141105,000000,16.412,16.412,16.243,16.313,928607,0
+BSAC.US,D,20141106,000000,16.35,16.851,16.295,16.81,950194,0
+BSAC.US,D,20141107,000000,16.926,17.405,16.926,17.211,964891,0
+BSAC.US,D,20141110,000000,17.29,17.312,17.051,17.151,909422,0
+BSAC.US,D,20141111,000000,17.203,17.203,16.912,17.112,624629,0
+BSAC.US,D,20141112,000000,17.082,17.249,16.982,17.174,388549,0
+BSAC.US,D,20141113,000000,17.228,17.457,17.22,17.405,1120023,0
+BSAC.US,D,20141114,000000,17.359,17.436,17.235,17.366,584168,0
+BSAC.US,D,20141117,000000,17.39,17.395,17.22,17.243,453995,0
+BSAC.US,D,20141118,000000,17.258,17.42,17.127,17.135,293736,0
+BSAC.US,D,20141119,000000,17.151,17.412,17.135,17.297,386834,0
+BSAC.US,D,20141120,000000,17.29,17.505,17.29,17.405,317571,0
+BSAC.US,D,20141121,000000,17.704,17.782,17.581,17.612,817536,0
+BSAC.US,D,20141124,000000,17.635,17.727,17.528,17.635,415932,0
+BSAC.US,D,20141125,000000,17.743,17.743,17.228,17.249,691206,0
+BSAC.US,D,20141126,000000,17.249,17.297,16.982,17.112,510386,0
+BSAC.US,D,20141128,000000,17.012,17.012,16.704,16.827,522497,0
+BSAC.US,D,20141201,000000,16.749,16.819,16.149,16.196,921353,0
+BSAC.US,D,20141202,000000,16.219,16.38,16.111,16.273,610872,0
+BSAC.US,D,20141203,000000,16.327,16.504,16.327,16.435,454532,0
+BSAC.US,D,20141204,000000,16.389,16.473,16.227,16.319,442003,0
+BSAC.US,D,20141205,000000,16.366,16.451,16.249,16.303,321045,0
+BSAC.US,D,20141208,000000,16.203,16.313,15.903,16.096,462606,0
+BSAC.US,D,20141209,000000,16.036,16.135,15.834,16.049,1001823,0
+BSAC.US,D,20141210,000000,16.019,16.049,15.442,15.517,680624,0
+BSAC.US,D,20141211,000000,15.473,15.68,15.234,15.28,1116686,0
+BSAC.US,D,20141212,000000,15.203,15.333,14.995,15.103,833039,0
+BSAC.US,D,20141215,000000,15.087,15.226,14.657,14.773,1660736,0
+BSAC.US,D,20141216,000000,14.594,14.995,14.589,14.809,736692,0
+BSAC.US,D,20141217,000000,14.819,15.358,14.819,15.079,1078200,0
+BSAC.US,D,20141218,000000,15.333,15.425,15.141,15.333,494908,0
+BSAC.US,D,20141219,000000,15.258,15.404,15.124,15.234,613335,0
+BSAC.US,D,20141222,000000,15.248,15.464,15.164,15.455,480173,0
+BSAC.US,D,20141223,000000,15.48,15.605,15.318,15.517,264772,0
+BSAC.US,D,20141224,000000,15.525,15.58,15.411,15.425,217506,0
+BSAC.US,D,20141226,000000,15.451,15.525,15.333,15.333,121074,0
+BSAC.US,D,20141229,000000,15.333,15.464,15.318,15.419,408974,0
+BSAC.US,D,20141230,000000,15.379,15.511,15.296,15.303,328018,0
+BSAC.US,D,20141231,000000,15.318,15.364,15.149,15.179,325583,0
+BSAC.US,D,20150102,000000,15.157,15.303,14.963,14.986,705685,0
+BSAC.US,D,20150105,000000,14.841,14.986,14.709,14.925,512740,0
+BSAC.US,D,20150106,000000,14.833,14.963,14.657,14.902,544191,0
+BSAC.US,D,20150107,000000,14.917,15.328,14.917,15.28,588847,0
+BSAC.US,D,20150108,000000,15.442,15.547,15.164,15.48,671065,0
+BSAC.US,D,20150109,000000,15.473,15.535,15.419,15.433,875530,0
+BSAC.US,D,20150112,000000,15.34,15.425,15.065,15.111,396791,0
+BSAC.US,D,20150113,000000,15.218,15.31,14.879,15.041,305147,0
+BSAC.US,D,20150114,000000,14.857,14.941,14.51,14.802,618051,0
+BSAC.US,D,20150115,000000,14.857,14.956,14.634,14.657,592163,0
+BSAC.US,D,20150116,000000,14.571,14.709,14.557,14.64,380582,0
+BSAC.US,D,20150120,000000,14.664,14.74,14.564,14.686,651733,0
+BSAC.US,D,20150121,000000,14.756,15.124,14.68,15.073,689748,0
+BSAC.US,D,20150122,000000,15.188,15.696,15.133,15.58,587972,0
+BSAC.US,D,20150123,000000,15.543,15.641,15.364,15.503,416669,0
+BSAC.US,D,20150126,000000,15.433,15.618,15.433,15.61,345571,0
+BSAC.US,D,20150127,000000,15.442,15.626,15.358,15.556,376281,0
+BSAC.US,D,20150128,000000,15.573,15.634,15.28,15.328,423105,0
+BSAC.US,D,20150129,000000,15.287,15.419,14.941,14.986,362499,0
+BSAC.US,D,20150130,000000,14.648,14.773,14.571,14.657,637601,0
+BSAC.US,D,20150202,000000,14.671,14.819,14.488,14.779,588878,0
+BSAC.US,D,20150203,000000,14.973,15.171,14.648,15.164,602640,0
+BSAC.US,D,20150204,000000,15.188,15.433,15.087,15.188,330964,0
+BSAC.US,D,20150205,000000,15.371,16.036,15.371,16.027,841931,0
+BSAC.US,D,20150206,000000,16.465,16.473,15.328,15.371,1259224,0
+BSAC.US,D,20150209,000000,15.258,15.618,15.258,15.517,957616,0
+BSAC.US,D,20150210,000000,15.48,15.547,15.188,15.226,356247,0
+BSAC.US,D,20150211,000000,15.157,15.188,14.98,15.034,863797,0
+BSAC.US,D,20150212,000000,15.179,15.496,15.079,15.395,898613,0
+BSAC.US,D,20150213,000000,15.404,15.61,15.379,15.517,984005,0
+BSAC.US,D,20150217,000000,15.358,15.573,15.318,15.547,521979,0
+BSAC.US,D,20150218,000000,15.573,15.573,15.358,15.473,226118,0
+BSAC.US,D,20150219,000000,15.303,15.48,15.234,15.433,232715,0
+BSAC.US,D,20150220,000000,15.388,15.618,15.333,15.587,349445,0
+BSAC.US,D,20150223,000000,15.433,15.719,15.34,15.665,591945,0
+BSAC.US,D,20150224,000000,15.641,15.827,15.547,15.795,483938,0
+BSAC.US,D,20150225,000000,15.764,16.011,15.749,16.002,534002,0
+BSAC.US,D,20150226,000000,15.888,16.141,15.711,16.011,477386,0
+BSAC.US,D,20150227,000000,16.066,16.288,15.641,16.165,724047,0
+BSAC.US,D,20150302,000000,16.158,16.249,15.711,15.757,512881,0
+BSAC.US,D,20150303,000000,15.587,15.919,15.248,15.85,449485,0
+BSAC.US,D,20150304,000000,15.641,15.995,15.641,15.973,836618,0
+BSAC.US,D,20150305,000000,15.85,16.219,15.85,16.141,524703,0
+BSAC.US,D,20150306,000000,16.149,16.366,16.019,16.141,1423028,0
+BSAC.US,D,20150309,000000,16.135,16.211,16.027,16.18,1332223,0
+BSAC.US,D,20150310,000000,15.812,16.019,15.419,15.487,1867839,0
+BSAC.US,D,20150311,000000,15.58,15.942,15.451,15.872,1656345,0
+BSAC.US,D,20150312,000000,16.08,16.172,15.858,15.888,493525,0
+BSAC.US,D,20150313,000000,15.834,15.834,15.328,15.371,624475,0
+BSAC.US,D,20150316,000000,15.419,15.641,15.371,15.634,423896,0
+BSAC.US,D,20150317,000000,15.547,15.803,15.511,15.795,388820,0
+BSAC.US,D,20150318,000000,15.795,16.395,15.65,16.395,965097,0
+BSAC.US,D,20150319,000000,16.265,16.265,15.842,15.973,704757,0
+BSAC.US,D,20150320,000000,16.119,16.451,16.087,16.451,856362,0
+BSAC.US,D,20150323,000000,16.482,16.603,16.172,16.188,969903,0
+BSAC.US,D,20150324,000000,16.172,16.295,16.127,16.158,420647,0
+BSAC.US,D,20150325,000000,16.172,16.718,16.172,16.712,889101,0
+BSAC.US,D,20150326,000000,16.712,16.712,16.358,16.441,697224,0
+BSAC.US,D,20150327,000000,16.412,16.482,16.257,16.35,548867,0
+BSAC.US,D,20150330,000000,16.504,16.697,16.465,16.619,546139,0
+BSAC.US,D,20150331,000000,16.52,16.759,16.441,16.689,527033,0
+BSAC.US,D,20150401,000000,16.834,17.412,16.718,17.405,1353009,0
+BSAC.US,D,20150402,000000,17.443,17.658,16.851,16.889,1206080,0
+BSAC.US,D,20150406,000000,16.944,17.249,16.944,17.004,1026414,0
+BSAC.US,D,20150407,000000,16.982,17.181,16.982,17.112,834192,0
+BSAC.US,D,20150408,000000,17.197,17.197,16.851,16.88,736977,0
+BSAC.US,D,20150409,000000,16.866,16.944,16.759,16.904,397489,0
+BSAC.US,D,20150410,000000,16.851,17.143,16.781,17.089,503138,0
+BSAC.US,D,20150413,000000,17.112,17.135,16.926,17.012,542763,0
+BSAC.US,D,20150414,000000,17.035,17.082,16.889,16.996,412462,0
+BSAC.US,D,20150415,000000,17.105,17.127,16.873,17.066,513627,0
+BSAC.US,D,20150416,000000,17.082,17.35,16.973,17.312,576907,0
+BSAC.US,D,20150417,000000,17.189,17.189,16.957,17.043,827264,0
+BSAC.US,D,20150420,000000,17.082,17.165,16.912,16.926,612279,0
+BSAC.US,D,20150421,000000,17.273,17.313,16.771,16.907,703767,0
+BSAC.US,D,20150422,000000,16.89,17.035,16.756,16.89,265221,0
+BSAC.US,D,20150423,000000,16.89,17.057,16.445,16.994,497493,0
+BSAC.US,D,20150424,000000,16.796,17.281,16.796,17.242,330538,0
+BSAC.US,D,20150427,000000,17.336,17.425,17.234,17.353,251509,0
+BSAC.US,D,20150428,000000,17.385,17.656,17.322,17.6,636312,0
+BSAC.US,D,20150429,000000,17.544,17.544,17.266,17.344,391209,0
+BSAC.US,D,20150430,000000,17.217,17.408,16.852,17.361,677392,0
+BSAC.US,D,20150501,000000,17.464,17.528,17.195,17.385,155653,0
+BSAC.US,D,20150504,000000,17.186,17.186,16.835,16.921,672241,0
+BSAC.US,D,20150505,000000,16.858,17.281,16.827,17.098,657040,0
+BSAC.US,D,20150506,000000,17.186,17.248,17.075,17.114,366302,0
+BSAC.US,D,20150507,000000,17.066,17.226,16.875,17.153,343224,0
+BSAC.US,D,20150508,000000,17.297,17.441,17.257,17.441,285303,0
+BSAC.US,D,20150511,000000,17.408,17.59,17.257,17.455,430028,0
+BSAC.US,D,20150512,000000,17.336,17.672,17.257,17.623,782620,0
+BSAC.US,D,20150513,000000,17.71,17.846,17.55,17.687,381786,0
+BSAC.US,D,20150514,000000,17.829,17.87,17.632,17.663,318344,0
+BSAC.US,D,20150515,000000,17.6,17.91,17.473,17.877,267493,0
+BSAC.US,D,20150518,000000,17.958,17.958,17.495,17.59,358730,0
+BSAC.US,D,20150519,000000,17.59,17.59,17.322,17.455,310052,0
+BSAC.US,D,20150520,000000,17.417,17.632,17.344,17.55,269600,0
+BSAC.US,D,20150521,000000,17.55,17.766,17.519,17.632,293719,0
+BSAC.US,D,20150522,000000,17.656,17.656,17.455,17.536,459552,0
+BSAC.US,D,20150526,000000,17.487,17.487,16.852,16.875,385602,0
+BSAC.US,D,20150527,000000,16.858,16.962,16.589,16.954,432667,0
+BSAC.US,D,20150528,000000,16.875,17.248,16.692,17.234,747686,0
+BSAC.US,D,20150529,000000,17.234,17.234,16.883,17.01,444098,0
+BSAC.US,D,20150601,000000,17.098,17.098,16.62,16.684,248018,0
+BSAC.US,D,20150602,000000,16.645,16.954,16.532,16.907,454234,0
+BSAC.US,D,20150603,000000,16.89,16.931,16.557,16.589,335557,0
+BSAC.US,D,20150604,000000,16.501,16.668,16.389,16.501,413446,0
+BSAC.US,D,20150605,000000,16.366,16.397,16.206,16.238,376761,0
+BSAC.US,D,20150608,000000,16.254,16.381,16.214,16.293,192087,0
+BSAC.US,D,20150609,000000,16.437,16.437,16.206,16.246,208330,0
+BSAC.US,D,20150610,000000,16.35,16.645,16.326,16.381,286833,0
+BSAC.US,D,20150611,000000,16.374,16.645,16.374,16.62,362561,0
+BSAC.US,D,20150612,000000,16.532,16.613,16.429,16.47,257791,0
+BSAC.US,D,20150615,000000,16.397,16.532,15.959,15.999,434175,0
+BSAC.US,D,20150616,000000,16.064,16.342,15.944,16.333,438069,0
+BSAC.US,D,20150617,000000,16.319,16.319,15.992,16.119,444475,0
+BSAC.US,D,20150618,000000,16.16,16.494,16.127,16.389,464452,0
+BSAC.US,D,20150619,000000,16.326,16.326,16.119,16.136,411939,0
+BSAC.US,D,20150622,000000,16.35,16.477,16.174,16.183,473998,0
+BSAC.US,D,20150623,000000,16.231,16.526,16.119,16.389,618557,0
+BSAC.US,D,20150624,000000,16.381,16.381,16.136,16.183,277515,0
+BSAC.US,D,20150625,000000,16.223,16.254,15.944,16.095,388698,0
+BSAC.US,D,20150626,000000,16.072,16.238,16.015,16.136,366710,0
+BSAC.US,D,20150629,000000,15.92,15.976,15.761,15.935,349751,0
+BSAC.US,D,20150630,000000,16.023,16.214,15.786,16.119,699465,0
+BSAC.US,D,20150701,000000,16.231,16.254,15.848,15.944,440835,0
+BSAC.US,D,20150702,000000,15.959,16.103,15.825,15.953,219725,0
+BSAC.US,D,20150706,000000,15.722,15.786,15.483,15.746,365205,0
+BSAC.US,D,20150707,000000,15.634,15.69,15.261,15.672,373871,0
+BSAC.US,D,20150708,000000,15.507,15.848,15.466,15.799,683298,0
+BSAC.US,D,20150709,000000,15.992,16.046,15.825,15.953,490205,0
+BSAC.US,D,20150710,000000,16.095,16.429,15.976,16.301,1122118,0
+BSAC.US,D,20150713,000000,16.453,16.573,16.319,16.54,510055,0
+BSAC.US,D,20150714,000000,16.508,16.771,16.429,16.747,270656,0
+BSAC.US,D,20150715,000000,16.764,16.764,16.54,16.62,508552,0
+BSAC.US,D,20150716,000000,16.804,16.852,16.573,16.62,433672,0
+BSAC.US,D,20150717,000000,16.579,16.579,16.381,16.47,190454,0
+BSAC.US,D,20150720,000000,16.445,16.579,16.358,16.579,546862,0
+BSAC.US,D,20150721,000000,16.494,16.549,16.413,16.517,432039,0
+BSAC.US,D,20150722,000000,16.453,16.613,16.319,16.526,884053,0
+BSAC.US,D,20150723,000000,16.46,16.597,16.032,16.254,569352,0
+BSAC.US,D,20150724,000000,16.214,16.214,15.816,16.064,737695,0
+BSAC.US,D,20150727,000000,15.999,16.054,15.786,15.825,1064079,0
+BSAC.US,D,20150728,000000,15.959,16.142,15.929,16.039,826137,0
+BSAC.US,D,20150729,000000,16.103,16.319,16.095,16.183,496736,0
+BSAC.US,D,20150730,000000,16.127,16.16,15.935,16.046,478647,0
+BSAC.US,D,20150731,000000,15.976,16.167,15.976,16.072,585556,0
+BSAC.US,D,20150803,000000,15.992,16.007,15.713,15.92,543445,0
+BSAC.US,D,20150804,000000,15.92,16.072,15.672,15.872,526764,0
+BSAC.US,D,20150805,000000,15.872,15.976,15.792,15.929,710684,0
+BSAC.US,D,20150806,000000,15.872,16.223,15.799,16.214,580685,0
+BSAC.US,D,20150807,000000,16.15,16.183,15.857,16.032,494980,0
+BSAC.US,D,20150810,000000,16.032,16.47,15.984,16.422,1340714,0
+BSAC.US,D,20150811,000000,16.167,16.167,15.976,16.046,584142,0
+BSAC.US,D,20150812,000000,15.999,15.999,15.768,15.935,638448,0
+BSAC.US,D,20150813,000000,15.92,15.92,15.698,15.737,511185,0
+BSAC.US,D,20150814,000000,15.703,15.761,15.609,15.722,298620,0
+BSAC.US,D,20150817,000000,15.681,15.681,15.411,15.498,456160,0
+BSAC.US,D,20150818,000000,15.403,15.753,15.266,15.521,350380,0
+BSAC.US,D,20150819,000000,15.539,15.539,15.243,15.315,503646,0
+BSAC.US,D,20150820,000000,15.284,15.394,15.228,15.307,453394,0
+BSAC.US,D,20150821,000000,15.195,15.274,14.956,14.973,729528,0
+BSAC.US,D,20150824,000000,13.915,14.813,13.915,14.384,677334,0
+BSAC.US,D,20150825,000000,14.646,14.917,14.303,14.351,667092,0
+BSAC.US,D,20150826,000000,14.678,14.781,14.422,14.774,306660,0
+BSAC.US,D,20150827,000000,14.996,15.498,14.964,15.498,426888,0
+BSAC.US,D,20150828,000000,15.457,15.49,15.14,15.337,344601,0
+BSAC.US,D,20150831,000000,15.17,15.498,14.917,15.307,689077,0
+BSAC.US,D,20150901,000000,14.948,15.083,14.829,14.893,562443,0
+BSAC.US,D,20150902,000000,15.083,15.14,14.924,15.124,601637,0
+BSAC.US,D,20150903,000000,15.17,15.204,14.797,14.973,693976,0
+BSAC.US,D,20150904,000000,14.781,14.924,14.597,14.678,1005158,0
+BSAC.US,D,20150908,000000,15.053,15.17,14.941,14.956,534679,0
+BSAC.US,D,20150909,000000,15.124,15.17,14.805,14.837,654654,0
+BSAC.US,D,20150910,000000,14.757,15.124,14.639,15.091,335896,0
+BSAC.US,D,20150911,000000,15.044,15.1,14.988,15.053,165078,0
+BSAC.US,D,20150914,000000,15.044,15.14,14.877,15.131,211434,0
+BSAC.US,D,20150915,000000,15.17,15.3,15.116,15.243,241333,0
+BSAC.US,D,20150916,000000,15.337,15.603,15.274,15.594,331409,0
+BSAC.US,D,20150917,000000,15.609,15.657,15.291,15.387,515427,0
+BSAC.US,D,20150918,000000,15.17,15.195,14.917,14.948,241711,0
+BSAC.US,D,20150921,000000,15.068,15.228,14.988,15.077,500004,0
+BSAC.US,D,20150922,000000,14.781,14.823,14.591,14.741,260932,0
+BSAC.US,D,20150923,000000,14.67,14.813,14.415,14.447,289826,0
+BSAC.US,D,20150924,000000,14.281,14.646,14.098,14.631,327076,0
+BSAC.US,D,20150925,000000,14.774,14.774,14.566,14.615,235303,0
+BSAC.US,D,20150928,000000,14.55,14.55,14.184,14.232,450244,0
+BSAC.US,D,20150929,000000,14.232,14.399,14.144,14.336,406033,0
+BSAC.US,D,20150930,000000,14.519,14.575,14.384,14.502,802142,0
+BSAC.US,D,20151001,000000,14.55,14.663,14.281,14.415,366963,0
+BSAC.US,D,20151002,000000,14.202,14.853,14.041,14.853,433042,0
+BSAC.US,D,20151005,000000,14.996,15.337,14.877,15.315,659855,0
+BSAC.US,D,20151006,000000,15.324,15.753,15.261,15.65,643222,0
+BSAC.US,D,20151007,000000,15.713,16.15,15.625,15.976,887193,0
+BSAC.US,D,20151008,000000,15.888,16.103,15.681,16.103,538698,0
+BSAC.US,D,20151009,000000,16.183,16.214,15.84,15.929,347365,0
+BSAC.US,D,20151012,000000,15.904,16.015,15.761,15.967,124869,0
+BSAC.US,D,20151013,000000,15.809,15.816,15.579,15.65,398749,0
+BSAC.US,D,20151014,000000,15.634,15.768,15.443,15.457,447992,0
+BSAC.US,D,20151015,000000,15.515,15.617,15.212,15.53,331282,0
+BSAC.US,D,20151016,000000,15.553,15.603,15.378,15.546,398999,0
+BSAC.US,D,20151019,000000,15.411,15.425,15.204,15.307,208150,0
+BSAC.US,D,20151020,000000,15.291,15.394,15.17,15.266,310660,0
+BSAC.US,D,20151021,000000,15.261,15.266,15.14,15.147,333041,0
+BSAC.US,D,20151022,000000,15.307,15.729,15.228,15.69,269977,0
+BSAC.US,D,20151023,000000,15.799,15.863,15.672,15.737,256156,0
+BSAC.US,D,20151026,000000,15.703,15.761,15.53,15.553,374374,0
+BSAC.US,D,20151027,000000,15.457,15.457,15.274,15.37,334048,0
+BSAC.US,D,20151028,000000,15.378,15.625,15.251,15.507,212187,0
+BSAC.US,D,20151029,000000,15.387,15.49,15.284,15.324,233545,0
+BSAC.US,D,20151030,000000,15.324,15.483,15.028,15.116,414953,0
+BSAC.US,D,20151102,000000,15.14,15.3,14.988,15.243,256115,0
+BSAC.US,D,20151103,000000,15.204,15.443,15.091,15.337,334675,0
+BSAC.US,D,20151104,000000,15.266,15.419,14.981,15.028,439696,0
+BSAC.US,D,20151105,000000,15.005,15.083,14.885,14.924,212187,0
+BSAC.US,D,20151106,000000,14.797,15.005,14.741,14.87,189450,0
+BSAC.US,D,20151109,000000,14.797,14.948,14.597,14.694,228027,0
+BSAC.US,D,20151110,000000,14.615,14.805,14.502,14.694,233294,0
+BSAC.US,D,20151111,000000,14.757,14.805,14.615,14.67,145856,0
+BSAC.US,D,20151112,000000,14.519,14.622,14.272,14.296,371361,0
+BSAC.US,D,20151113,000000,14.296,14.375,14.137,14.313,544729,0
+BSAC.US,D,20151116,000000,14.289,14.391,14.144,14.296,234550,0
+BSAC.US,D,20151117,000000,14.384,14.55,14.184,14.241,445732,0
+BSAC.US,D,20151118,000000,14.328,14.741,14.041,14.727,683928,0
+BSAC.US,D,20151119,000000,14.717,14.861,14.694,14.774,455278,0
+BSAC.US,D,20151120,000000,14.87,14.877,14.566,14.735,277011,0
+BSAC.US,D,20151123,000000,14.663,14.789,14.663,14.727,360556,0
+BSAC.US,D,20151124,000000,14.717,14.861,14.646,14.703,829404,0
+BSAC.US,D,20151125,000000,14.615,14.694,14.55,14.67,830660,0
+BSAC.US,D,20151127,000000,14.67,14.735,14.328,14.375,473119,0
+BSAC.US,D,20151130,000000,14.336,14.447,14.154,14.391,1669233,0
+BSAC.US,D,20151201,000000,14.391,14.727,14.328,14.727,1173594,0
+BSAC.US,D,20151202,000000,14.678,14.917,14.456,14.741,885510,0
+BSAC.US,D,20151203,000000,14.805,14.956,14.646,14.717,643683,0
+BSAC.US,D,20151204,000000,14.717,14.861,14.607,14.797,726765,0
+BSAC.US,D,20151207,000000,14.727,14.877,14.296,14.345,609178,0
+BSAC.US,D,20151208,000000,14.202,14.202,13.851,13.906,616247,0
+BSAC.US,D,20151209,000000,14.017,14.289,13.977,14.207,1081291,0
+BSAC.US,D,20151210,000000,14.202,14.384,14.058,14.255,564328,0
+BSAC.US,D,20151211,000000,14.176,14.184,13.962,13.986,1316594,0
+BSAC.US,D,20151214,000000,13.977,14.098,13.683,13.873,340647,0
+BSAC.US,D,20151215,000000,14.035,14.169,13.969,13.969,486564,0
+BSAC.US,D,20151216,000000,14.088,14.384,13.946,14.303,571866,0
+BSAC.US,D,20151217,000000,14.319,14.359,14.073,14.176,401511,0
+BSAC.US,D,20151218,000000,14.121,14.289,13.898,13.906,737695,0
+BSAC.US,D,20151221,000000,14.025,14.041,13.794,13.834,403141,0
+BSAC.US,D,20151222,000000,13.873,14.216,13.794,14.137,364647,0
+BSAC.US,D,20151223,000000,14.264,14.488,14.255,14.47,299627,0
+BSAC.US,D,20151224,000000,14.432,14.575,14.432,14.519,98203,0
+BSAC.US,D,20151228,000000,14.488,14.495,14.281,14.351,248675,0
+BSAC.US,D,20151229,000000,14.479,14.607,14.408,14.463,244522,0
+BSAC.US,D,20151230,000000,14.422,14.447,14.106,14.121,186916,0
+BSAC.US,D,20151231,000000,14.041,14.144,13.917,14.041,184677,0
+BSAC.US,D,20160104,000000,13.73,14.093,13.73,13.802,343844,0
+BSAC.US,D,20160105,000000,13.851,14.041,13.842,14.025,868433,0
+BSAC.US,D,20160106,000000,13.802,14.001,13.748,13.826,280247,0
+BSAC.US,D,20160107,000000,13.586,13.73,13.46,13.556,444917,0
+BSAC.US,D,20160108,000000,13.683,13.683,13.318,13.327,419712,0
+BSAC.US,D,20160111,000000,13.444,13.453,13.213,13.308,354429,0
+BSAC.US,D,20160112,000000,13.428,13.515,13.173,13.358,338462,0
+BSAC.US,D,20160113,000000,13.46,13.477,13.205,13.318,528653,0
+BSAC.US,D,20160114,000000,13.373,13.604,13.11,13.389,846668,0
+BSAC.US,D,20160115,000000,12.904,12.99,12.693,12.719,574648,0
+BSAC.US,D,20160119,000000,12.824,12.879,12.697,12.806,1148503,0
+BSAC.US,D,20160120,000000,12.553,12.966,12.489,12.824,691436,0
+BSAC.US,D,20160121,000000,12.871,13.19,12.68,13.124,674585,0
+BSAC.US,D,20160122,000000,13.389,13.596,13.349,13.533,381046,0
+BSAC.US,D,20160125,000000,13.389,13.428,13.134,13.166,254114,0
+BSAC.US,D,20160126,000000,13.213,13.358,13.157,13.34,422299,0
+BSAC.US,D,20160127,000000,13.3,13.453,13.134,13.198,760556,0
+BSAC.US,D,20160128,000000,13.349,13.515,13.277,13.444,672033,0
+BSAC.US,D,20160129,000000,13.533,13.794,13.515,13.763,685209,0
+BSAC.US,D,20160201,000000,13.683,13.882,13.586,13.851,807293,0
+BSAC.US,D,20160202,000000,13.586,13.607,13.122,13.182,1173602,0
+BSAC.US,D,20160203,000000,13.3,13.389,13,13.349,478076,0
+BSAC.US,D,20160204,000000,13.46,13.73,13.435,13.579,666148,0
+BSAC.US,D,20160205,000000,13.546,13.667,13.444,13.586,371408,0
+BSAC.US,D,20160208,000000,13.437,13.524,13.277,13.46,376903,0
+BSAC.US,D,20160209,000000,13.3,13.34,13.095,13.245,593851,0
+BSAC.US,D,20160210,000000,13.349,13.491,13.245,13.358,482889,0
+BSAC.US,D,20160211,000000,13.124,13.332,13.078,13.11,466259,0
+BSAC.US,D,20160212,000000,13.3,13.683,13.134,13.683,277727,0
+BSAC.US,D,20160216,000000,13.859,13.867,13.635,13.699,387114,0
+BSAC.US,D,20160217,000000,13.779,14.16,13.771,14.154,390069,0
+BSAC.US,D,20160218,000000,14.16,14.207,13.954,14.081,488860,0
+BSAC.US,D,20160219,000000,13.994,13.994,13.802,13.915,353114,0
+BSAC.US,D,20160222,000000,14.111,14.202,14.058,14.088,370998,0
+BSAC.US,D,20160223,000000,14.001,14.001,13.667,13.779,336276,0
+BSAC.US,D,20160224,000000,13.611,13.711,13.396,13.611,817793,0
+BSAC.US,D,20160225,000000,13.667,13.748,13.515,13.62,1245857,0
+BSAC.US,D,20160226,000000,13.779,13.89,13.707,13.73,362257,0
+BSAC.US,D,20160229,000000,13.842,13.842,13.667,13.683,354305,0
+BSAC.US,D,20160301,000000,13.802,14.193,13.788,14.154,358765,0
+BSAC.US,D,20160302,000000,14.154,14.622,14.154,14.519,408089,0
+BSAC.US,D,20160303,000000,14.566,14.813,14.447,14.813,238376,0
+BSAC.US,D,20160304,000000,14.805,14.829,14.654,14.717,426228,0
+BSAC.US,D,20160307,000000,14.607,14.845,14.511,14.823,326169,0
+BSAC.US,D,20160308,000000,14.703,14.766,14.479,14.654,232459,0
+BSAC.US,D,20160309,000000,14.67,14.877,14.399,14.774,213357,0
+BSAC.US,D,20160310,000000,14.853,14.921,14.639,14.749,351670,0
+BSAC.US,D,20160311,000000,14.917,15.013,14.797,15.005,235619,0
+BSAC.US,D,20160314,000000,14.877,14.996,14.829,14.924,185577,0
+BSAC.US,D,20160315,000000,14.774,14.9,14.734,14.789,197123,0
+BSAC.US,D,20160316,000000,14.703,15.028,14.703,14.988,220157,0
+BSAC.US,D,20160317,000000,15.091,15.515,15.06,15.466,394493,0
+BSAC.US,D,20160318,000000,15.521,15.761,15.452,15.713,517491,0
+BSAC.US,D,20160321,000000,15.698,15.713,15.331,15.594,411255,0
+BSAC.US,D,20160322,000000,15.49,15.665,15.452,15.625,358450,0
+BSAC.US,D,20160323,000000,15.546,15.546,15.124,15.156,534094,0
+BSAC.US,D,20160324,000000,15.028,15.06,14.861,14.996,722394,0
+BSAC.US,D,20160328,000000,15.06,15.188,14.924,15.156,293604,0
+BSAC.US,D,20160329,000000,15.077,15.475,15.028,15.347,705212,0
+BSAC.US,D,20160330,000000,15.457,15.572,15.452,15.49,433005,0
+BSAC.US,D,20160331,000000,15.452,15.634,15.37,15.403,410588,0
+BSAC.US,D,20160401,000000,15.228,15.665,15.1,15.65,533119,0
+BSAC.US,D,20160404,000000,15.617,15.698,15.419,15.475,362170,0
+BSAC.US,D,20160405,000000,15.331,15.411,15.218,15.274,488599,0
+BSAC.US,D,20160406,000000,15.3,15.379,15.17,15.378,1208321,0
+BSAC.US,D,20160407,000000,15.236,15.284,15.068,15.212,572518,0
+BSAC.US,D,20160408,000000,15.356,15.498,15.266,15.475,596067,0
+BSAC.US,D,20160411,000000,15.585,15.729,15.347,15.65,426050,0
+BSAC.US,D,20160412,000000,15.698,15.904,15.657,15.881,438434,0
+BSAC.US,D,20160413,000000,15.976,16.055,15.888,15.999,632143,0
+BSAC.US,D,20160414,000000,15.929,15.992,15.792,15.888,503800,0
+BSAC.US,D,20160415,000000,15.881,16.111,15.475,16.111,539576,0
+BSAC.US,D,20160418,000000,16.015,16.127,15.935,16.072,449210,0
+BSAC.US,D,20160419,000000,16.022,16.391,15.964,16.162,1175920,0
+BSAC.US,D,20160420,000000,16.138,16.229,16.005,16.087,568987,0
+BSAC.US,D,20160421,000000,16.12,16.12,15.825,15.865,751171,0
+BSAC.US,D,20160422,000000,15.766,15.883,15.652,15.758,468109,0
+BSAC.US,D,20160425,000000,15.734,15.803,15.604,15.758,362156,0
+BSAC.US,D,20160426,000000,15.832,15.932,15.758,15.873,321836,0
+BSAC.US,D,20160427,000000,15.825,16.186,15.825,15.948,605540,0
+BSAC.US,D,20160428,000000,15.915,16.144,15.734,15.923,733929,0
+BSAC.US,D,20160429,000000,16.031,16.154,15.873,15.973,396212,0
+BSAC.US,D,20160502,000000,15.964,15.964,15.635,15.652,362245,0
+BSAC.US,D,20160503,000000,15.412,15.428,15.109,15.421,794513,0
+BSAC.US,D,20160504,000000,15.347,15.512,15.239,15.396,516453,0
+BSAC.US,D,20160505,000000,15.479,15.545,15.356,15.405,382065,0
+BSAC.US,D,20160506,000000,15.396,15.66,15.379,15.618,338267,0
+BSAC.US,D,20160509,000000,15.479,15.583,15.272,15.396,462343,0
+BSAC.US,D,20160510,000000,15.47,15.635,15.314,15.486,357655,0
+BSAC.US,D,20160511,000000,15.479,15.512,15.379,15.428,306276,0
+BSAC.US,D,20160512,000000,15.495,15.552,15.158,15.272,450212,0
+BSAC.US,D,20160513,000000,15.216,15.356,15.034,15.158,780404,0
+BSAC.US,D,20160516,000000,15.199,15.486,15.146,15.166,501861,0
+BSAC.US,D,20160517,000000,15.158,15.379,14.87,15.247,620560,0
+BSAC.US,D,20160518,000000,15.199,15.337,15.026,15.207,1123228,0
+BSAC.US,D,20160519,000000,15.173,15.314,15.009,15.223,817557,0
+BSAC.US,D,20160520,000000,15.247,15.438,14.96,15.166,386734,0
+BSAC.US,D,20160523,000000,15.051,15.247,14.894,15.018,415180,0
+BSAC.US,D,20160524,000000,15.1,15.173,14.968,15.058,514794,0
+BSAC.US,D,20160525,000000,15.149,15.289,15.083,15.149,357896,0
+BSAC.US,D,20160526,000000,15.182,15.289,15.051,15.058,539330,0
+BSAC.US,D,20160527,000000,14.968,15.1,14.935,14.96,338367,0
+BSAC.US,D,20160531,000000,15.001,15.034,14.844,14.861,792145,0
+BSAC.US,D,20160601,000000,14.811,14.912,14.712,14.886,460163,0
+BSAC.US,D,20160602,000000,14.87,15.149,14.771,15.124,750607,0
+BSAC.US,D,20160603,000000,15.067,15.305,15.051,15.239,425266,0
+BSAC.US,D,20160606,000000,15.207,15.375,15.207,15.323,363837,0
+BSAC.US,D,20160607,000000,15.337,15.545,15.232,15.495,475208,0
+BSAC.US,D,20160608,000000,15.528,15.734,15.223,15.518,403270,0
+BSAC.US,D,20160609,000000,15.37,15.552,15.337,15.47,518598,0
+BSAC.US,D,20160610,000000,15.223,15.428,14.992,15.265,530107,0
+BSAC.US,D,20160613,000000,15.158,15.247,14.927,15.191,1016237,0
+BSAC.US,D,20160614,000000,15.117,15.17,14.935,15.018,766490,0
+BSAC.US,D,20160615,000000,15.076,15.294,15.067,15.257,888598,0
+BSAC.US,D,20160616,000000,15.141,15.37,15.034,15.33,693874,0
+BSAC.US,D,20160617,000000,15.37,15.604,15.37,15.512,639303,0
+BSAC.US,D,20160620,000000,15.743,15.766,15.585,15.604,336614,0
+BSAC.US,D,20160621,000000,15.627,15.66,15.421,15.561,614592,0
+BSAC.US,D,20160622,000000,15.685,15.923,15.618,15.627,462056,0
+BSAC.US,D,20160623,000000,15.825,15.932,15.734,15.865,306234,0
+BSAC.US,D,20160624,000000,15.149,15.305,15.051,15.1,624228,0
+BSAC.US,D,20160627,000000,14.902,14.902,14.68,14.811,480234,0
+BSAC.US,D,20160628,000000,14.992,15.323,14.992,15.323,473945,0
+BSAC.US,D,20160629,000000,15.479,15.816,15.314,15.734,773241,0
+BSAC.US,D,20160630,000000,15.758,15.948,15.668,15.948,350801,0
+BSAC.US,D,20160701,000000,15.932,15.955,15.758,15.94,408645,0
+BSAC.US,D,20160705,000000,15.792,15.873,15.685,15.792,462719,0
+BSAC.US,D,20160706,000000,15.784,15.825,15.627,15.798,317358,0
+BSAC.US,D,20160707,000000,15.816,15.898,15.75,15.792,334478,0
+BSAC.US,D,20160708,000000,15.981,16.087,15.825,16.046,376595,0
+BSAC.US,D,20160711,000000,16.154,16.311,16.116,16.144,460382,0
+BSAC.US,D,20160712,000000,16.301,16.495,16.269,16.351,512308,0
+BSAC.US,D,20160713,000000,16.368,16.54,16.269,16.434,569607,0
+BSAC.US,D,20160714,000000,16.607,16.739,16.441,16.648,354883,0
+BSAC.US,D,20160715,000000,16.705,16.837,16.622,16.731,386585,0
+BSAC.US,D,20160718,000000,16.755,16.927,16.558,16.895,413978,0
+BSAC.US,D,20160719,000000,16.779,16.911,16.755,16.895,464202,0
+BSAC.US,D,20160720,000000,16.903,17.183,16.87,17.077,1069974,0
+BSAC.US,D,20160721,000000,17.1,17.1,16.903,16.952,250489,0
+BSAC.US,D,20160722,000000,17.002,17.077,16.96,17.035,325401,0
+BSAC.US,D,20160725,000000,16.993,16.993,16.846,16.911,336913,0
+BSAC.US,D,20160726,000000,16.927,16.978,16.846,16.968,292923,0
+BSAC.US,D,20160727,000000,17.002,17.059,16.731,16.811,680035,0
+BSAC.US,D,20160728,000000,16.787,16.805,16.507,16.656,571366,0
+BSAC.US,D,20160729,000000,16.532,16.978,16.532,16.936,441106,0
+BSAC.US,D,20160801,000000,16.986,17.084,16.887,16.978,478426,0
+BSAC.US,D,20160802,000000,16.952,17.166,16.854,16.952,649995,0
+BSAC.US,D,20160803,000000,16.978,17.244,16.887,17.207,411549,0
+BSAC.US,D,20160804,000000,17.247,17.298,17.166,17.183,402251,0
+BSAC.US,D,20160805,000000,17.273,17.545,17.067,17.513,961288,0
+BSAC.US,D,20160808,000000,17.552,17.726,17.495,17.709,630296,0
+BSAC.US,D,20160809,000000,17.513,17.809,17.413,17.618,851009,0
+BSAC.US,D,20160810,000000,17.66,17.832,17.578,17.767,638780,0
+BSAC.US,D,20160811,000000,17.859,18.097,17.799,18.088,423400,0
+BSAC.US,D,20160812,000000,18.04,18.22,17.965,18.188,441090,0
+BSAC.US,D,20160815,000000,18.211,18.57,18.163,18.533,728413,0
+BSAC.US,D,20160816,000000,18.526,18.624,18.269,18.352,831900,0
+BSAC.US,D,20160817,000000,18.294,18.294,17.973,18.229,374553,0
+BSAC.US,D,20160818,000000,18.26,18.286,18.145,18.211,251902,0
+BSAC.US,D,20160819,000000,18.12,18.171,17.998,18.097,293700,0
+BSAC.US,D,20160822,000000,17.933,17.973,17.793,17.866,642760,0
+BSAC.US,D,20160823,000000,17.99,18.015,17.719,17.733,582254,0
+BSAC.US,D,20160824,000000,17.775,17.799,17.618,17.733,403783,0
+BSAC.US,D,20160825,000000,17.742,17.759,17.643,17.742,295471,0
+BSAC.US,D,20160826,000000,17.759,17.99,17.608,17.643,521463,0
+BSAC.US,D,20160829,000000,17.66,17.669,17.552,17.585,499279,0
+BSAC.US,D,20160830,000000,17.618,17.664,17.476,17.594,764437,0
+BSAC.US,D,20160831,000000,17.594,17.594,17.273,17.429,697315,0
+BSAC.US,D,20160901,000000,17.413,17.491,17.332,17.438,731139,0
+BSAC.US,D,20160902,000000,17.504,17.818,17.504,17.793,1143595,0
+BSAC.US,D,20160906,000000,17.784,17.998,17.604,17.94,710028,0
+BSAC.US,D,20160907,000000,17.653,17.899,17.612,17.709,760827,0
+BSAC.US,D,20160908,000000,17.669,17.767,17.545,17.571,362288,0
+BSAC.US,D,20160909,000000,17.332,17.366,17.142,17.142,587515,0
+BSAC.US,D,20160912,000000,17.035,17.166,16.952,17.142,470615,0
+BSAC.US,D,20160913,000000,16.952,17.077,16.746,16.828,532872,0
+BSAC.US,D,20160914,000000,16.878,17.142,16.811,16.828,440892,0
+BSAC.US,D,20160915,000000,16.87,17.052,16.821,17.026,433510,0
+BSAC.US,D,20160916,000000,16.87,16.949,16.771,16.828,373159,0
+BSAC.US,D,20160919,000000,16.993,17.084,16.927,16.986,337749,0
+BSAC.US,D,20160920,000000,17.067,17.109,16.866,17.043,456289,0
+BSAC.US,D,20160921,000000,17.224,17.29,17.035,17.282,460363,0
+BSAC.US,D,20160922,000000,17.422,17.552,17.197,17.305,254195,0
+BSAC.US,D,20160923,000000,17.207,17.273,17.109,17.174,237892,0
+BSAC.US,D,20160926,000000,17.052,17.142,16.96,17.077,344894,0
+BSAC.US,D,20160927,000000,17.077,17.158,16.816,17.043,304169,0
+BSAC.US,D,20160928,000000,17.118,17.216,16.861,17.158,712610,0
+BSAC.US,D,20160929,000000,17.133,17.266,16.936,16.936,630126,0
+BSAC.US,D,20160930,000000,17.035,17.192,16.978,17.035,285002,0
+BSAC.US,D,20161003,000000,17.043,17.166,16.919,17.092,207233,0
+BSAC.US,D,20161004,000000,17.092,17.187,16.895,16.978,474523,0
+BSAC.US,D,20161005,000000,17.133,17.158,16.887,16.986,204303,0
+BSAC.US,D,20161006,000000,16.96,17.043,16.903,16.96,254380,0
+BSAC.US,D,20161007,000000,16.986,17.026,16.779,16.895,253248,0
+BSAC.US,D,20161010,000000,16.993,17.199,16.993,17.043,212115,0
+BSAC.US,D,20161011,000000,16.936,17.088,16.861,17.084,228020,0
+BSAC.US,D,20161012,000000,17.109,17.15,16.907,16.952,177228,0
+BSAC.US,D,20161013,000000,16.828,17.084,16.648,16.978,341771,0
+BSAC.US,D,20161014,000000,17.077,17.092,16.797,16.895,184742,0
+BSAC.US,D,20161017,000000,16.887,16.945,16.787,16.911,253512,0
+BSAC.US,D,20161018,000000,17.133,17.396,16.952,17.314,720888,0
+BSAC.US,D,20161019,000000,17.372,17.48,17.338,17.396,204133,0
+BSAC.US,D,20161020,000000,17.365,17.594,17.286,17.48,245851,0
+BSAC.US,D,20161021,000000,17.381,17.842,17.381,17.742,282216,0
+BSAC.US,D,20161024,000000,17.933,17.981,17.733,17.832,246160,0
+BSAC.US,D,20161025,000000,17.832,18.236,17.832,18.106,355889,0
+BSAC.US,D,20161026,000000,17.99,18.113,17.883,17.998,476147,0
+BSAC.US,D,20161027,000000,18.155,18.298,18.04,18.163,337934,0
+BSAC.US,D,20161028,000000,18.047,18.451,18.047,18.326,176475,0
+BSAC.US,D,20161031,000000,18.418,18.855,18.418,18.813,415681,0
+BSAC.US,D,20161101,000000,18.871,18.887,18.245,18.402,271960,0
+BSAC.US,D,20161102,000000,18.418,18.554,18.236,18.467,405823,0
+BSAC.US,D,20161103,000000,18.558,18.714,18.443,18.632,790232,0
+BSAC.US,D,20161104,000000,18.582,18.64,18.41,18.526,520174,0
+BSAC.US,D,20161107,000000,18.837,18.887,18.722,18.813,391296,0
+BSAC.US,D,20161108,000000,18.732,18.994,18.691,18.936,295347,0
+BSAC.US,D,20161109,000000,18.855,18.912,18.418,18.582,428411,0
+BSAC.US,D,20161110,000000,18.741,19.052,18.451,18.632,754085,0
+BSAC.US,D,20161111,000000,18.345,18.492,18.113,18.335,722743,0
+BSAC.US,D,20161114,000000,18.321,18.485,18.254,18.467,778153,0
+BSAC.US,D,20161115,000000,18.533,18.549,18.279,18.549,571566,0
+BSAC.US,D,20161116,000000,18.402,18.508,18.236,18.426,577420,0
+BSAC.US,D,20161117,000000,18.508,18.672,18.352,18.526,546907,0
+BSAC.US,D,20161118,000000,18.5,18.516,17.965,18.321,334330,0
+BSAC.US,D,20161121,000000,18.451,18.485,18.303,18.475,337842,0
+BSAC.US,D,20161122,000000,18.541,18.582,18.326,18.492,339907,0
+BSAC.US,D,20161123,000000,18.352,18.426,18.26,18.377,326054,0
+BSAC.US,D,20161125,000000,18.294,18.377,18.26,18.279,86245,0
+BSAC.US,D,20161128,000000,18.203,18.335,17.998,17.998,520175,0
+BSAC.US,D,20161129,000000,17.998,18.145,17.89,17.899,498987,0
+BSAC.US,D,20161130,000000,17.965,18.12,17.809,17.832,723808,0
+BSAC.US,D,20161201,000000,17.859,17.933,17.462,17.472,506426,0
+BSAC.US,D,20161202,000000,17.495,17.653,17.338,17.347,972723,0
+BSAC.US,D,20161205,000000,17.571,17.809,17.48,17.809,652847,0
+BSAC.US,D,20161206,000000,17.908,18.106,17.866,18.031,653229,0
+BSAC.US,D,20161207,000000,18.211,18.549,18.155,18.5,465571,0
+BSAC.US,D,20161208,000000,18.508,18.691,18.393,18.691,362630,0
+BSAC.US,D,20161209,000000,18.64,19.348,18.64,19.332,744824,0
+BSAC.US,D,20161212,000000,19.225,19.299,18.946,19.011,247782,0
+BSAC.US,D,20161213,000000,19.093,19.348,19.019,19.152,384181,0
+BSAC.US,D,20161214,000000,19.11,19.208,18.714,18.722,261763,0
+BSAC.US,D,20161215,000000,18.672,18.837,18.558,18.616,408596,0
+BSAC.US,D,20161216,000000,18.582,18.624,18.145,18.211,449351,0
+BSAC.US,D,20161219,000000,18.22,18.279,17.933,17.94,242751,0
+BSAC.US,D,20161220,000000,18.031,18.097,17.973,18.015,308229,0
+BSAC.US,D,20161221,000000,18.022,18.065,17.727,17.751,272559,0
+BSAC.US,D,20161222,000000,17.702,17.908,17.66,17.793,255607,0
+BSAC.US,D,20161223,000000,17.759,17.793,17.612,17.733,158170,0
+BSAC.US,D,20161227,000000,17.751,17.859,17.702,17.799,134746,0
+BSAC.US,D,20161228,000000,17.899,18.113,17.866,17.998,214004,0
+BSAC.US,D,20161229,000000,18.065,18.26,17.933,18.04,295705,0
+BSAC.US,D,20161230,000000,18.113,18.139,17.933,18.006,179412,0
+BSAC.US,D,20170103,000000,18.211,18.22,18.006,18.113,318000,0
+BSAC.US,D,20170104,000000,18.139,18.308,18.031,18.113,305882,0
+BSAC.US,D,20170105,000000,18.139,18.326,18.04,18.145,434887,0
+BSAC.US,D,20170106,000000,18.139,18.203,18.04,18.065,241015,0
+BSAC.US,D,20170109,000000,18.031,18.116,17.923,18.022,329175,0
+BSAC.US,D,20170110,000000,18.139,18.139,17.859,17.859,610080,0
+BSAC.US,D,20170111,000000,17.767,17.899,17.604,17.799,899542,0
+BSAC.US,D,20170112,000000,17.825,17.998,17.767,17.818,878710,0
+BSAC.US,D,20170113,000000,17.799,18.027,17.799,17.99,494612,0
+BSAC.US,D,20170117,000000,17.95,18.179,17.95,18.031,608316,0
+BSAC.US,D,20170118,000000,18.065,18.179,17.957,18.073,918808,0
+BSAC.US,D,20170119,000000,18.065,18.073,17.933,18.047,428962,0
+BSAC.US,D,20170120,000000,18.088,18.145,17.94,18.047,515639,0
+BSAC.US,D,20170123,000000,18.073,18.073,17.923,17.99,429998,0
+BSAC.US,D,20170124,000000,18.04,18.142,17.89,17.916,1232114,0
+BSAC.US,D,20170125,000000,17.965,18.236,17.965,18.163,1993904,0
+BSAC.US,D,20170126,000000,18.088,18.321,18.079,18.286,621778,0
+BSAC.US,D,20170127,000000,18.254,18.385,18.192,18.245,195632,0
+BSAC.US,D,20170130,000000,18.097,18.097,17.767,17.818,347011,0
+BSAC.US,D,20170131,000000,17.742,17.908,17.462,17.775,395891,0
+BSAC.US,D,20170201,000000,17.873,17.95,17.537,17.585,486840,0
+BSAC.US,D,20170202,000000,17.537,17.883,17.504,17.799,371778,0
+BSAC.US,D,20170203,000000,17.916,18.097,17.859,17.99,339405,0
+BSAC.US,D,20170206,000000,17.899,18.047,17.842,17.933,329483,0
+BSAC.US,D,20170207,000000,17.899,18.035,17.899,18.022,438375,0
+BSAC.US,D,20170208,000000,17.95,18.097,17.842,17.94,497428,0
+BSAC.US,D,20170209,000000,18.031,18.079,17.94,17.95,706709,0
+BSAC.US,D,20170210,000000,18.04,18.203,17.92,18.155,504603,0
+BSAC.US,D,20170213,000000,18.145,18.269,18.073,18.145,406966,0
+BSAC.US,D,20170214,000000,18.139,18.139,17.957,17.973,218527,0
+BSAC.US,D,20170215,000000,17.95,18.188,17.916,18.088,478166,0
+BSAC.US,D,20170216,000000,17.99,18.22,17.99,18.015,451889,0
+BSAC.US,D,20170217,000000,17.899,17.998,17.751,17.933,368675,0
+BSAC.US,D,20170221,000000,17.899,18.245,17.866,18.236,1041966,0
+BSAC.US,D,20170222,000000,18.26,18.26,18.116,18.197,945397,0
+BSAC.US,D,20170223,000000,18.197,18.33,18.139,18.197,409456,0
+BSAC.US,D,20170224,000000,18.015,18.088,17.842,18.065,425807,0
+BSAC.US,D,20170227,000000,18.145,18.22,18.031,18.13,349701,0
+BSAC.US,D,20170228,000000,18.097,18.203,18.047,18.097,443191,0
+BSAC.US,D,20170301,000000,18.245,18.691,18.203,18.649,775807,0
+BSAC.US,D,20170302,000000,18.567,18.567,18.426,18.451,591305,0
+BSAC.US,D,20170303,000000,18.582,18.772,18.5,18.764,398874,0
+BSAC.US,D,20170306,000000,18.672,18.741,18.64,18.672,690552,0
+BSAC.US,D,20170307,000000,18.732,19.068,18.698,19.043,477964,0
+BSAC.US,D,20170308,000000,19.101,19.133,18.805,18.822,351753,0
+BSAC.US,D,20170309,000000,18.772,18.986,18.772,18.805,512672,0
+BSAC.US,D,20170310,000000,18.928,18.994,18.665,18.796,337373,0
+BSAC.US,D,20170313,000000,18.862,19.11,18.741,19.028,358467,0
+BSAC.US,D,20170314,000000,18.928,19.241,18.904,19.142,514174,0
+BSAC.US,D,20170315,000000,19.208,19.267,19.043,19.241,307280,0
+BSAC.US,D,20170316,000000,19.358,19.826,19.258,19.709,374610,0
+BSAC.US,D,20170317,000000,19.743,19.941,19.6,19.867,403375,0
+BSAC.US,D,20170320,000000,19.833,19.984,19.669,19.843,592002,0
+BSAC.US,D,20170321,000000,19.984,20.031,19.677,19.743,749153,0
+BSAC.US,D,20170322,000000,19.619,19.924,19.496,19.85,771301,0
+BSAC.US,D,20170323,000000,19.884,20.294,19.76,20.188,628567,0
+BSAC.US,D,20170324,000000,20.262,20.501,20.221,20.435,362397,0
+BSAC.US,D,20170327,000000,20.188,20.427,19.974,20.36,551397,0
+BSAC.US,D,20170328,000000,20.36,20.953,20.36,20.953,623327,0
+BSAC.US,D,20170329,000000,21.003,21.031,20.78,20.953,673459,0
+BSAC.US,D,20170330,000000,20.97,21.007,20.723,20.766,301702,0
+BSAC.US,D,20170331,000000,20.732,20.789,20.484,20.65,406257,0
+BSAC.US,D,20170403,000000,20.74,21.02,20.601,20.797,589682,0
+BSAC.US,D,20170404,000000,20.699,20.961,20.534,20.591,624213,0
+BSAC.US,D,20170405,000000,20.699,20.871,20.469,20.501,434870,0
+BSAC.US,D,20170406,000000,20.583,20.732,20.451,20.509,558138,0
+BSAC.US,D,20170407,000000,20.451,20.65,20.444,20.608,351424,0
+BSAC.US,D,20170410,000000,20.583,20.64,20.394,20.435,321610,0
+BSAC.US,D,20170411,000000,20.378,20.533,20.213,20.419,553048,0
+BSAC.US,D,20170412,000000,20.394,20.476,20.237,20.354,548865,0
+BSAC.US,D,20170413,000000,20.294,20.605,20.287,20.509,512986,0
+BSAC.US,D,20170417,000000,20.674,20.912,20.56,20.912,381208,0
+BSAC.US,D,20170418,000000,20.772,20.838,20.451,20.517,557568,0
+BSAC.US,D,20170419,000000,20.201,20.446,19.947,20.015,549638,0
+BSAC.US,D,20170420,000000,20.142,20.15,19.863,20.042,769375,0
+BSAC.US,D,20170421,000000,20.048,20.185,19.998,20.159,366264,0
+BSAC.US,D,20170424,000000,20.481,20.641,20.201,20.294,759847,0
+BSAC.US,D,20170425,000000,20.414,20.446,20.091,20.446,783828,0
+BSAC.US,D,20170426,000000,20.429,20.446,20.159,20.279,454967,0
+BSAC.US,D,20170427,000000,20.294,20.294,19.822,19.973,492402,0
+BSAC.US,D,20170428,000000,20.032,20.067,19.609,20.008,479201,0
+BSAC.US,D,20170501,000000,20.048,20.489,20.024,20.429,441103,0
+BSAC.US,D,20170502,000000,20.336,20.726,20.261,20.573,621790,0
+BSAC.US,D,20170503,000000,20.601,20.798,20.371,20.498,645353,0
+BSAC.US,D,20170504,000000,20.455,20.455,20.109,20.346,577357,0
+BSAC.US,D,20170505,000000,20.439,20.464,20.253,20.396,326011,0
+BSAC.US,D,20170508,000000,20.269,20.414,20.176,20.294,350217,0
+BSAC.US,D,20170509,000000,20.322,20.322,19.955,20.008,386626,0
+BSAC.US,D,20170510,000000,20.076,20.269,19.817,20.048,462577,0
+BSAC.US,D,20170511,000000,20.042,20.243,19.939,20.125,287954,0
+BSAC.US,D,20170512,000000,20.125,20.312,20.054,20.125,546862,0
+BSAC.US,D,20170515,000000,20.201,20.532,20.159,20.515,470243,0
+BSAC.US,D,20170516,000000,20.489,20.549,20.371,20.532,508717,0
+BSAC.US,D,20170517,000000,20.346,20.473,20.346,20.404,319268,0
+BSAC.US,D,20170518,000000,20.193,20.289,19.998,20.1,457130,0
+BSAC.US,D,20170519,000000,20.236,20.524,20.228,20.455,421761,0
+BSAC.US,D,20170522,000000,20.404,20.481,20.286,20.362,335387,0
+BSAC.US,D,20170523,000000,20.464,20.794,20.388,20.794,666032,0
+BSAC.US,D,20170524,000000,20.827,21.193,20.761,21.073,457169,0
+BSAC.US,D,20170525,000000,21.158,21.158,20.989,21.031,268170,0
+BSAC.US,D,20170526,000000,21.082,21.201,20.989,21.015,217170,0
+BSAC.US,D,20170530,000000,21.023,21.208,20.947,21.082,382977,0
+BSAC.US,D,20170531,000000,21.151,21.151,20.768,20.912,449850,0
+BSAC.US,D,20170601,000000,20.963,21.141,20.819,20.929,798989,0
+BSAC.US,D,20170602,000000,20.879,21.048,20.794,20.972,761943,0
+BSAC.US,D,20170605,000000,20.947,21.151,20.879,20.947,361184,0
+BSAC.US,D,20170606,000000,20.896,20.963,20.591,20.735,612314,0
+BSAC.US,D,20170607,000000,20.862,20.981,20.473,20.498,1072111,0
+BSAC.US,D,20170608,000000,20.548,20.744,20.294,20.591,722064,0
+BSAC.US,D,20170609,000000,20.608,20.718,20.257,20.693,484106,0
+BSAC.US,D,20170612,000000,20.675,20.963,20.539,20.955,456161,0
+BSAC.US,D,20170613,000000,20.921,21.555,20.862,21.505,765136,0
+BSAC.US,D,20170614,000000,21.43,21.658,21.378,21.555,512086,0
+BSAC.US,D,20170615,000000,21.395,21.505,21.201,21.413,371186,0
+BSAC.US,D,20170616,000000,21.488,21.515,21.302,21.496,412817,0
+BSAC.US,D,20170619,000000,21.582,21.727,21.462,21.608,258243,0
+BSAC.US,D,20170620,000000,21.555,21.589,21.265,21.421,436708,0
+BSAC.US,D,20170621,000000,21.446,21.539,21.243,21.243,393775,0
+BSAC.US,D,20170622,000000,21.302,21.438,21.251,21.337,294917,0
+BSAC.US,D,20170623,000000,21.395,21.574,21.201,21.26,617486,0
+BSAC.US,D,20170626,000000,21.353,21.555,21.269,21.403,252043,0
+BSAC.US,D,20170627,000000,21.413,21.488,21.31,21.361,341763,0
+BSAC.US,D,20170628,000000,21.454,21.555,21.031,21.413,401274,0
+BSAC.US,D,20170629,000000,21.488,21.887,21.243,21.361,421714,0
+BSAC.US,D,20170630,000000,21.462,21.667,21.327,21.515,350580,0
+BSAC.US,D,20170703,000000,21.623,21.887,21.623,21.727,150891,0
+BSAC.US,D,20170705,000000,21.768,21.903,21.555,21.649,1271801,0
+BSAC.US,D,20170706,000000,21.667,21.727,21.496,21.582,553184,0
+BSAC.US,D,20170707,000000,21.623,21.727,21.515,21.616,736481,0
+BSAC.US,D,20170710,000000,21.616,21.819,21.539,21.794,516581,0
+BSAC.US,D,20170711,000000,21.81,21.81,21.598,21.709,728984,0
+BSAC.US,D,20170712,000000,21.751,22.326,21.751,22.301,1277441,0
+BSAC.US,D,20170713,000000,22.326,22.555,22.242,22.546,936338,0
+BSAC.US,D,20170714,000000,22.496,22.623,22.068,22.099,953629,0
+BSAC.US,D,20170717,000000,22.115,22.31,21.991,22.174,887287,0
+BSAC.US,D,20170718,000000,22.166,22.28,21.996,22.081,572693,0
+BSAC.US,D,20170719,000000,22.15,22.15,21.95,22.006,1157957,0
+BSAC.US,D,20170720,000000,22.089,22.141,21.928,22.03,638725,0
+BSAC.US,D,20170721,000000,22.039,22.089,21.921,21.972,1256489,0
+BSAC.US,D,20170724,000000,21.996,22.442,21.81,22.42,2178880,0
+BSAC.US,D,20170725,000000,22.565,22.81,22.496,22.633,477199,0
+BSAC.US,D,20170726,000000,22.657,22.835,22.589,22.767,645839,0
+BSAC.US,D,20170727,000000,22.792,22.859,22.623,22.749,487109,0
+BSAC.US,D,20170728,000000,22.749,23.351,22.742,23.317,409132,0
+BSAC.US,D,20170731,000000,23.411,23.936,23.233,23.936,689511,0
+BSAC.US,D,20170801,000000,24.046,24.392,23.97,24.19,751690,0
+BSAC.US,D,20170802,000000,24.205,24.612,24.181,24.587,550013,0
+BSAC.US,D,20170803,000000,24.587,24.749,24.553,24.749,516545,0
+BSAC.US,D,20170804,000000,24.757,24.875,24.646,24.664,379967,0
+BSAC.US,D,20170807,000000,24.739,25.045,24.478,25.036,1004515,0
+BSAC.US,D,20170808,000000,25.01,25.418,25.01,25.399,772281,0
+BSAC.US,D,20170809,000000,25.273,25.392,24.884,25.069,535114,0
+BSAC.US,D,20170810,000000,24.968,24.981,24.68,24.731,301764,0
+BSAC.US,D,20170811,000000,24.427,24.715,24.109,24.646,534656,0
+BSAC.US,D,20170814,000000,24.757,24.977,24.664,24.952,551721,0
+BSAC.US,D,20170815,000000,24.968,25.053,24.832,24.961,193239,0
+BSAC.US,D,20170816,000000,25.087,25.13,24.739,24.808,1172470,0
+BSAC.US,D,20170817,000000,24.832,24.858,24.553,24.571,448900,0
+BSAC.US,D,20170818,000000,24.612,24.715,24.515,24.655,379954,0
+BSAC.US,D,20170821,000000,24.672,24.773,24.639,24.698,387551,0
+BSAC.US,D,20170822,000000,24.4,24.766,24.342,24.427,1205419,0
+BSAC.US,D,20170823,000000,24.308,24.926,24.298,24.892,732971,0
+BSAC.US,D,20170824,000000,24.961,25.146,24.766,25.077,698737,0
+BSAC.US,D,20170825,000000,25.239,25.553,25.13,25.214,605254,0
+BSAC.US,D,20170828,000000,25.222,25.459,24.961,25.104,620299,0
+BSAC.US,D,20170829,000000,24.892,25.214,24.892,25.053,464567,0
+BSAC.US,D,20170830,000000,25.053,25.087,24.773,24.943,497620,0
+BSAC.US,D,20170831,000000,25.069,25.069,24.731,24.766,442880,0
+BSAC.US,D,20170901,000000,24.808,24.935,24.664,24.698,635167,0
+BSAC.US,D,20170905,000000,24.706,24.817,24.434,24.571,758071,0
+BSAC.US,D,20170906,000000,24.639,24.866,24.376,24.392,698463,0
+BSAC.US,D,20170907,000000,24.419,24.731,24.419,24.655,517630,0
+BSAC.US,D,20170908,000000,24.655,24.817,24.515,24.606,556680,0
+BSAC.US,D,20170911,000000,24.766,25.01,24.655,24.994,363556,0
+BSAC.US,D,20170912,000000,24.984,25.163,24.926,25.036,436434,0
+BSAC.US,D,20170913,000000,24.952,25.053,24.791,24.791,189759,0
+BSAC.US,D,20170914,000000,24.799,24.866,24.427,24.563,533431,0
+BSAC.US,D,20170915,000000,24.503,25.155,24.453,25.045,367150,0
+BSAC.US,D,20170918,000000,25.155,25.222,24.817,24.926,302753,0
+BSAC.US,D,20170919,000000,24.961,24.994,24.646,24.832,286861,0
+BSAC.US,D,20170920,000000,24.892,25.459,24.892,25.077,628150,0
+BSAC.US,D,20170921,000000,25.104,25.646,25.062,25.587,575097,0
+BSAC.US,D,20170922,000000,25.527,25.933,25.418,25.814,380757,0
+BSAC.US,D,20170925,000000,25.714,25.908,25.138,25.138,461854,0
+BSAC.US,D,20170926,000000,25.138,25.544,24.943,24.968,380708,0
+BSAC.US,D,20170927,000000,25.138,25.138,24.917,24.977,610395,0
+BSAC.US,D,20170928,000000,24.977,25.214,24.943,25.138,373656,0
+BSAC.US,D,20170929,000000,25.205,25.314,25.045,25.155,567560,0
+BSAC.US,D,20171002,000000,25.053,25.357,24.998,25.342,366098,0
+BSAC.US,D,20171003,000000,25.383,25.968,25.383,25.942,198867,0
+BSAC.US,D,20171004,000000,25.942,26.052,25.663,25.839,271323,0
+BSAC.US,D,20171005,000000,25.926,26.061,25.79,25.824,405101,0
+BSAC.US,D,20171006,000000,25.746,25.849,25.578,25.756,406146,0
+BSAC.US,D,20171009,000000,25.824,25.866,25.569,25.646,155137,0
+BSAC.US,D,20171010,000000,25.746,26.256,25.672,26.247,452121,0
+BSAC.US,D,20171011,000000,26.179,26.408,26.069,26.205,584259,0
+BSAC.US,D,20171012,000000,26.229,26.517,26.213,26.391,405761,0
+BSAC.US,D,20171013,000000,26.424,26.638,26.297,26.424,337415,0
+BSAC.US,D,20171016,000000,26.56,26.721,26.297,26.687,307733,0
+BSAC.US,D,20171017,000000,26.703,26.763,26.187,26.297,421788,0
+BSAC.US,D,20171018,000000,26.34,26.755,26.331,26.619,423836,0
+BSAC.US,D,20171019,000000,26.502,26.502,26.044,26.094,369834,0
+BSAC.US,D,20171020,000000,26.306,26.349,26.061,26.085,362185,0
+BSAC.US,D,20171023,000000,26.128,26.213,25.976,26.052,205891,0
+BSAC.US,D,20171024,000000,25.942,26.12,25.756,25.807,381932,0
+BSAC.US,D,20171025,000000,25.926,25.976,25.692,25.891,361049,0
+BSAC.US,D,20171026,000000,25.983,26.238,25.983,26.128,298823,0
+BSAC.US,D,20171027,000000,26.061,26.187,26.019,26.077,194402,0
+BSAC.US,D,20171030,000000,26.421,27.109,26.416,26.763,506668,0
+BSAC.US,D,20171031,000000,26.73,26.897,26.365,26.483,376146,0
+BSAC.US,D,20171101,000000,26.628,26.996,26.162,26.213,183457,0
+BSAC.US,D,20171102,000000,26.297,26.535,26.171,26.399,410428,0
+BSAC.US,D,20171103,000000,26.424,26.628,26.094,26.306,324817,0
+BSAC.US,D,20171106,000000,26.314,26.492,26.171,26.265,318864,0
+BSAC.US,D,20171107,000000,26.247,26.323,25.959,26.044,368757,0
+BSAC.US,D,20171108,000000,26.069,26.306,26.001,26.306,310380,0
+BSAC.US,D,20171109,000000,26.271,26.314,26.001,26.12,494642,0
+BSAC.US,D,20171110,000000,26.069,26.145,25.594,25.731,557984,0
+BSAC.US,D,20171113,000000,25.604,25.68,25.408,25.485,385121,0
+BSAC.US,D,20171114,000000,25.477,25.713,25.265,25.342,358957,0
+BSAC.US,D,20171115,000000,25.189,25.324,24.91,25.282,398109,0
+BSAC.US,D,20171116,000000,25.383,25.866,25.299,25.697,406249,0
+BSAC.US,D,20171117,000000,26.019,26.104,26.019,26.019,312325,0
+BSAC.US,D,20171120,000000,24.646,24.646,23.872,24.273,1967745,0
+BSAC.US,D,20171121,000000,24.427,25.256,24.283,24.773,1174699,0
+BSAC.US,D,20171122,000000,24.731,24.851,24.164,24.392,496894,0
+BSAC.US,D,20171124,000000,24.333,24.333,23.876,24.273,431328,0
+BSAC.US,D,20171127,000000,24.155,24.528,24.023,24.326,412892,0
+BSAC.US,D,20171128,000000,24.4,24.528,24.106,24.308,625403,0
+BSAC.US,D,20171129,000000,24.215,24.215,23.606,23.732,511907,0
+BSAC.US,D,20171130,000000,23.495,23.63,23.08,23.258,653885,0
+BSAC.US,D,20171201,000000,23.14,23.356,23.013,23.24,647438,0
+BSAC.US,D,20171204,000000,23.444,23.537,22.928,22.953,880327,0
+BSAC.US,D,20171205,000000,23.064,23.064,22.411,22.565,800998,0
+BSAC.US,D,20171206,000000,22.487,22.878,22.359,22.835,727666,0
+BSAC.US,D,20171207,000000,22.589,22.767,22.471,22.665,466333,0
+BSAC.US,D,20171208,000000,22.81,23.258,22.81,22.878,987025,0
+BSAC.US,D,20171211,000000,22.893,23.852,22.893,23.571,783434,0
+BSAC.US,D,20171212,000000,23.513,23.74,23.325,23.513,472096,0
+BSAC.US,D,20171213,000000,23.613,24.155,23.613,23.816,709342,0
+BSAC.US,D,20171214,000000,23.894,24.046,23.664,23.774,648089,0
+BSAC.US,D,20171215,000000,23.901,24.917,23.901,24.545,967223,0
+BSAC.US,D,20171218,000000,26.687,27.162,26.365,27.069,2431080,0
+BSAC.US,D,20171219,000000,27.094,27.339,26.823,27.143,1187355,0
+BSAC.US,D,20171220,000000,27.271,27.271,26.949,26.984,495515,0
+BSAC.US,D,20171221,000000,27.051,27.085,26.187,26.222,732848,0
+BSAC.US,D,20171222,000000,26.306,26.497,26.205,26.314,219218,0
+BSAC.US,D,20171226,000000,26.34,26.492,26.229,26.306,696362,0
+BSAC.US,D,20171227,000000,26.229,26.467,26.171,26.213,571065,0
+BSAC.US,D,20171228,000000,26.365,26.585,26.247,26.451,718564,0
+BSAC.US,D,20171229,000000,26.544,26.73,26.468,26.476,858096,0
+BSAC.US,D,20180102,000000,26.73,27.423,26.73,27.407,758383,0
+BSAC.US,D,20180103,000000,27.364,27.72,27.301,27.441,415318,0
+BSAC.US,D,20180104,000000,27.509,27.733,27.349,27.61,388810,0
+BSAC.US,D,20180105,000000,27.771,28.278,27.653,28.22,358082,0
+BSAC.US,D,20180108,000000,28.202,28.312,27.61,27.847,353316,0
+BSAC.US,D,20180109,000000,27.873,28.017,27.678,27.84,330577,0
+BSAC.US,D,20180110,000000,27.873,28.114,27.525,28.025,401451,0
+BSAC.US,D,20180111,000000,28.186,28.465,28.058,28.457,309361,0
+BSAC.US,D,20180112,000000,28.499,28.579,28.151,28.558,280674,0
+BSAC.US,D,20180116,000000,28.727,29.245,28.558,28.787,323002,0
+BSAC.US,D,20180117,000000,28.896,29.227,28.769,29.142,353064,0
+BSAC.US,D,20180118,000000,29.361,29.473,28.948,29.235,402525,0
+BSAC.US,D,20180119,000000,29.21,29.401,28.65,28.905,376040,0
+BSAC.US,D,20180122,000000,28.939,29.295,28.665,29.295,320724,0
+BSAC.US,D,20180123,000000,29.269,29.338,28.787,29.023,345153,0
+BSAC.US,D,20180124,000000,28.89,29.464,28.642,29.202,427106,0
+BSAC.US,D,20180125,000000,29.202,29.616,29.108,29.304,295400,0
+BSAC.US,D,20180126,000000,29.381,29.448,29.184,29.448,153437,0
+BSAC.US,D,20180129,000000,29.353,29.515,28.983,29.083,359552,0
+BSAC.US,D,20180130,000000,28.939,29.202,28.677,28.999,386747,0
+BSAC.US,D,20180131,000000,29.066,29.541,28.483,28.828,686687,0
+BSAC.US,D,20180201,000000,28.762,28.948,28.509,28.617,524192,0
+BSAC.US,D,20180202,000000,28.27,28.457,27.779,27.898,637136,0
+BSAC.US,D,20180205,000000,27.712,27.982,26.652,26.763,1083625,0
+BSAC.US,D,20180206,000000,26.551,27.806,26.483,27.728,452079,0
+BSAC.US,D,20180207,000000,27.695,27.975,27.381,27.601,582752,0
+BSAC.US,D,20180208,000000,27.72,27.72,26.652,26.662,593576,0
+BSAC.US,D,20180209,000000,26.897,27.085,26.306,26.619,605887,0
+BSAC.US,D,20180212,000000,27.094,27.398,27.094,27.178,533568,0
+BSAC.US,D,20180213,000000,27.094,27.306,26.856,27.178,324713,0
+BSAC.US,D,20180214,000000,27.567,27.567,27.567,27.567,294011,0
+BSAC.US,D,20180215,000000,27.821,28.076,27.61,27.856,405722,0
+BSAC.US,D,20180216,000000,27.788,28.076,27.678,27.83,237883,0
+BSAC.US,D,20180220,000000,28.169,28.211,28.169,28.169,643750,0
+BSAC.US,D,20180221,000000,28.169,28.577,28.169,28.288,758279,0
+BSAC.US,D,20180222,000000,28.405,28.601,28.27,28.364,320789,0
+BSAC.US,D,20180223,000000,28.524,28.642,28.288,28.371,380009,0
+BSAC.US,D,20180226,000000,28.474,28.483,28.058,28.228,478298,0
+BSAC.US,D,20180227,000000,28.143,28.263,27.812,27.812,289467,0
+BSAC.US,D,20180228,000000,27.956,27.956,27.601,27.643,333140,0
+BSAC.US,D,20180301,000000,27.627,27.733,27.33,27.457,508678,0
+BSAC.US,D,20180302,000000,27.245,27.643,27.103,27.474,296919,0
+BSAC.US,D,20180305,000000,27.271,27.771,26.976,27.728,163672,0
+BSAC.US,D,20180306,000000,27.982,28.131,27.576,27.601,303054,0
+BSAC.US,D,20180307,000000,27.432,27.542,27.264,27.491,454278,0
+BSAC.US,D,20180308,000000,27.567,27.61,27.152,27.356,250774,0
+BSAC.US,D,20180309,000000,27.509,28.118,27.467,27.965,230358,0
+BSAC.US,D,20180312,000000,27.949,28.136,27.83,28.118,239076,0
+BSAC.US,D,20180313,000000,28.169,28.297,27.933,27.991,212968,0
+BSAC.US,D,20180314,000000,28.228,28.228,27.881,28.1,234043,0
+BSAC.US,D,20180315,000000,28.058,28.415,27.893,28.05,282968,0
+BSAC.US,D,20180316,000000,28.151,28.228,27.906,28.109,396024,0
+BSAC.US,D,20180319,000000,28.025,28.156,27.919,28.067,431244,0
+BSAC.US,D,20180320,000000,28.085,28.085,27.567,27.881,546104,0
+BSAC.US,D,20180321,000000,27.906,28.194,27.627,28.033,1022872,0
+BSAC.US,D,20180322,000000,27.728,28.371,27.504,27.533,658075,0
+BSAC.US,D,20180323,000000,27.567,27.847,27.128,27.212,377020,0
+BSAC.US,D,20180326,000000,27.61,27.61,26.941,27.449,333348,0
+BSAC.US,D,20180327,000000,27.585,27.627,27.314,27.491,320706,0
+BSAC.US,D,20180328,000000,27.525,28.058,27.288,27.89,430644,0
+BSAC.US,D,20180329,000000,28.017,28.516,27.806,28.371,269865,0
+BSAC.US,D,20180402,000000,28.244,28.622,28.178,28.499,425913,0
+BSAC.US,D,20180403,000000,28.66,29.041,28.601,28.939,432765,0
+BSAC.US,D,20180404,000000,28.516,28.915,28.415,28.896,190294,0
+BSAC.US,D,20180405,000000,29.184,29.189,28.837,28.896,176263,0
+BSAC.US,D,20180406,000000,28.804,28.966,28.532,28.67,205736,0
+BSAC.US,D,20180409,000000,28.735,28.88,28.489,28.558,222143,0
+BSAC.US,D,20180410,000000,28.837,29.092,28.762,28.915,484692,0
+BSAC.US,D,20180411,000000,28.847,29.381,28.847,29.261,486034,0
+BSAC.US,D,20180412,000000,29.361,29.641,29.21,29.371,436017,0
+BSAC.US,D,20180413,000000,29.557,29.574,29.295,29.422,322734,0
+BSAC.US,D,20180416,000000,29.506,29.659,29.041,29.405,483642,0
+BSAC.US,D,20180417,000000,29.396,29.709,29.131,29.583,577252,0
+BSAC.US,D,20180418,000000,29.453,29.91,29.147,29.8,394577,0
+BSAC.US,D,20180419,000000,29.774,29.835,29.547,29.617,282713,0
+BSAC.US,D,20180420,000000,29.547,29.731,29.384,29.599,220779,0
+BSAC.US,D,20180423,000000,29.54,29.556,29.111,29.208,278115,0
+BSAC.US,D,20180424,000000,29.418,29.418,29.111,29.278,213380,0
+BSAC.US,D,20180425,000000,29.296,29.296,28.67,28.817,424385,0
+BSAC.US,D,20180426,000000,28.966,29.121,28.895,28.93,248219,0
+BSAC.US,D,20180427,000000,29.244,29.753,28.817,28.966,318814,0
+BSAC.US,D,20180430,000000,28.966,28.966,28.756,28.756,260294,0
+BSAC.US,D,20180501,000000,28.642,28.738,28.417,28.677,297080,0
+BSAC.US,D,20180502,000000,28.738,28.738,28.364,28.39,468784,0
+BSAC.US,D,20180503,000000,28.417,28.417,28.016,28.226,553634,0
+BSAC.US,D,20180504,000000,28.043,28.355,28.043,28.233,315849,0
+BSAC.US,D,20180507,000000,28.233,28.277,27.841,28.242,455776,0
+BSAC.US,D,20180508,000000,28.068,28.111,27.629,27.981,524688,0
+BSAC.US,D,20180509,000000,28.033,28.364,27.867,28.26,401427,0
+BSAC.US,D,20180510,000000,28.355,29.035,28.347,28.966,380796,0
+BSAC.US,D,20180511,000000,28.966,29.234,28.843,29.043,244022,0
+BSAC.US,D,20180514,000000,29.043,29.181,28.895,28.947,532626,0
+BSAC.US,D,20180515,000000,28.703,28.853,28.58,28.713,409546,0
+BSAC.US,D,20180516,000000,28.782,28.843,28.655,28.817,309026,0
+BSAC.US,D,20180517,000000,28.817,28.982,28.642,28.913,228599,0
+BSAC.US,D,20180518,000000,28.747,28.79,28.338,28.694,500378,0
+BSAC.US,D,20180521,000000,28.869,29,28.729,28.782,432753,0
+BSAC.US,D,20180522,000000,28.86,28.947,28.721,28.817,646033,0
+BSAC.US,D,20180523,000000,28.574,28.685,28.398,28.59,701128,0
+BSAC.US,D,20180524,000000,28.52,28.574,28.299,28.477,921728,0
+BSAC.US,D,20180525,000000,28.434,29.356,28.434,29.077,410149,0
+BSAC.US,D,20180529,000000,28.713,28.887,28.043,28.068,621611,0
+BSAC.US,D,20180530,000000,28.233,28.817,28.129,28.747,779385,0
+BSAC.US,D,20180531,000000,28.756,28.869,27.981,27.999,627245,0
+BSAC.US,D,20180601,000000,28.172,28.338,27.999,28.155,561080,0
+BSAC.US,D,20180604,000000,28.338,28.608,28.302,28.485,523205,0
+BSAC.US,D,20180605,000000,28.347,28.58,28.068,28.068,341518,0
+BSAC.US,D,20180606,000000,28.102,28.286,27.963,28.058,1150066,0
+BSAC.US,D,20180607,000000,27.999,28.024,27.633,27.702,631406,0
+BSAC.US,D,20180608,000000,27.903,27.903,27.624,27.702,553910,0
+BSAC.US,D,20180611,000000,27.79,27.903,27.736,27.755,543597,0
+BSAC.US,D,20180612,000000,27.78,27.858,27.519,27.546,2482410,0
+BSAC.US,D,20180613,000000,27.615,28.111,27.537,27.877,488546,0
+BSAC.US,D,20180614,000000,27.989,28.146,27.65,27.667,482845,0
+BSAC.US,D,20180615,000000,27.502,27.764,26.622,27.72,567116,0
+BSAC.US,D,20180618,000000,27.441,27.833,27.441,27.78,251495,0
+BSAC.US,D,20180619,000000,27.527,27.78,27.336,27.641,578151,0
+BSAC.US,D,20180620,000000,27.903,27.973,27.637,27.702,606326,0
+BSAC.US,D,20180621,000000,27.694,28.016,27.589,27.858,284109,0
+BSAC.US,D,20180622,000000,28.007,28.024,27.633,27.65,375912,0
+BSAC.US,D,20180625,000000,27.555,27.736,27.406,27.468,407477,0
+BSAC.US,D,20180626,000000,27.527,27.746,27.362,27.571,264020,0
+BSAC.US,D,20180627,000000,27.537,28.05,27.163,27.172,408858,0
+BSAC.US,D,20180628,000000,27.153,27.519,26.85,27.397,423629,0
+BSAC.US,D,20180629,000000,27.667,27.667,27.267,27.362,437606,0
+BSAC.US,D,20180702,000000,27.153,27.276,26.675,26.675,372926,0
+BSAC.US,D,20180703,000000,26.796,27.772,26.632,27.746,225341,0
+BSAC.US,D,20180705,000000,28.058,28.058,27.484,27.589,449636,0
+BSAC.US,D,20180706,000000,27.615,27.807,27.484,27.519,589820,0
+BSAC.US,D,20180709,000000,27.641,27.929,27.537,27.702,599153,0
+BSAC.US,D,20180710,000000,27.667,27.893,27.45,27.641,1270884,0
+BSAC.US,D,20180711,000000,27.441,27.624,27.172,27.519,1062945,0
+BSAC.US,D,20180712,000000,27.807,28.111,27.563,27.615,657478,0
+BSAC.US,D,20180713,000000,27.493,27.72,27.302,27.336,348057,0
+BSAC.US,D,20180716,000000,27.406,27.563,27.346,27.423,168763,0
+BSAC.US,D,20180717,000000,27.441,27.571,27.38,27.512,697619,0
+BSAC.US,D,20180718,000000,27.484,27.772,27.397,27.555,565435,0
+BSAC.US,D,20180719,000000,26.963,27.336,26.963,27.144,516257,0
+BSAC.US,D,20180720,000000,27.302,27.728,27.206,27.728,459902,0
+BSAC.US,D,20180723,000000,27.667,27.851,27.519,27.589,182569,0
+BSAC.US,D,20180724,000000,27.807,28.172,27.746,28.016,332075,0
+BSAC.US,D,20180725,000000,28.267,28.512,28.146,28.512,467746,0
+BSAC.US,D,20180726,000000,28.295,28.782,28.26,28.469,436122,0
+BSAC.US,D,20180727,000000,28.634,28.938,28.47,28.608,402548,0
+BSAC.US,D,20180730,000000,28.721,28.869,28.364,28.512,318006,0
+BSAC.US,D,20180731,000000,28.504,28.67,28.39,28.564,729510,0
+BSAC.US,D,20180801,000000,28.564,28.765,28.277,28.311,424045,0
+BSAC.US,D,20180802,000000,28.05,28.321,28.05,28.302,513880,0
+BSAC.US,D,20180803,000000,28.407,28.703,28.347,28.564,508535,0
+BSAC.US,D,20180806,000000,28.355,28.355,27.798,27.807,573666,0
+BSAC.US,D,20180807,000000,27.929,28.042,27.624,27.684,528574,0
+BSAC.US,D,20180808,000000,27.78,27.78,27.537,27.694,517145,0
+BSAC.US,D,20180809,000000,27.711,27.886,27.537,27.728,265965,0
+BSAC.US,D,20180810,000000,27.527,27.527,27.033,27.084,459720,0
+BSAC.US,D,20180813,000000,26.988,27.015,26.805,26.841,303742,0
+BSAC.US,D,20180814,000000,26.823,26.98,26.753,26.805,228809,0
+BSAC.US,D,20180815,000000,26.527,26.527,25.839,25.961,361755,0
+BSAC.US,D,20180816,000000,26.293,26.841,26.293,26.735,369621,0
+BSAC.US,D,20180817,000000,26.71,26.866,26.605,26.71,245008,0
+BSAC.US,D,20180820,000000,26.77,26.77,26.509,26.613,270823,0
+BSAC.US,D,20180821,000000,26.71,26.9,26.637,26.692,200964,0
+BSAC.US,D,20180822,000000,26.745,26.841,26.632,26.805,289464,0
+BSAC.US,D,20180823,000000,26.622,26.885,26.597,26.77,410363,0
+BSAC.US,D,20180824,000000,26.9,26.988,26.692,26.885,435123,0
+BSAC.US,D,20180827,000000,26.997,27.367,26.997,27.197,170881,0
+BSAC.US,D,20180828,000000,27.241,27.319,27.109,27.18,155970,0
+BSAC.US,D,20180829,000000,27.215,27.336,26.98,27.137,261798,0
+BSAC.US,D,20180830,000000,27.015,27.103,26.449,26.483,280716,0
+BSAC.US,D,20180831,000000,26.379,26.77,26.362,26.641,171675,0
+BSAC.US,D,20180904,000000,26.405,26.405,25.727,25.769,230481,0
+BSAC.US,D,20180905,000000,25.612,25.9,25.569,25.865,434096,0
+BSAC.US,D,20180906,000000,27.144,27.144,26.101,26.553,576713,0
+BSAC.US,D,20180907,000000,26.483,26.597,26.179,26.492,394927,0
+BSAC.US,D,20180910,000000,26.571,26.684,26.293,26.327,522618,0
+BSAC.US,D,20180911,000000,26.144,26.613,26.066,26.536,279042,0
+BSAC.US,D,20180912,000000,26.561,26.928,26.413,26.745,1052611,0
+BSAC.US,D,20180913,000000,26.988,27.441,26.858,27.224,561682,0
+BSAC.US,D,20180914,000000,27.241,27.268,26.963,27.006,148670,0
+BSAC.US,D,20180917,000000,26.928,27.354,26.9,27.311,211933,0
+BSAC.US,D,20180918,000000,27.224,27.815,27.224,27.502,209379,0
+BSAC.US,D,20180919,000000,27.502,27.741,27.362,27.537,184165,0
+BSAC.US,D,20180920,000000,27.772,28.58,27.641,28.469,724129,0
+BSAC.US,D,20180921,000000,28.504,29.009,27.929,28.765,568605,0
+BSAC.US,D,20180924,000000,28.694,28.694,27.973,28.094,288538,0
+BSAC.US,D,20180925,000000,28.068,28.311,27.954,28.182,320401,0
+BSAC.US,D,20180926,000000,28.155,28.355,28.129,28.139,170720,0
+BSAC.US,D,20180927,000000,28.139,28.39,28.068,28.139,184000,0
+BSAC.US,D,20180928,000000,27.947,28.146,27.79,27.841,167475,0
+BSAC.US,D,20181001,000000,27.981,28.207,27.736,27.772,254580,0
+BSAC.US,D,20181002,000000,27.65,27.764,27.489,27.563,215991,0
+BSAC.US,D,20181003,000000,27.851,27.947,27.527,27.624,208904,0
+BSAC.US,D,20181004,000000,27.563,27.563,27.058,27.172,138222,0
+BSAC.US,D,20181005,000000,27.302,27.555,26.928,27.259,332440,0
+BSAC.US,D,20181008,000000,27.259,27.563,27.088,27.197,174189,0
+BSAC.US,D,20181009,000000,27.197,27.197,26.885,27.076,104944,0
+BSAC.US,D,20181010,000000,26.963,27.163,26.091,26.101,261123,0
+BSAC.US,D,20181011,000000,26.021,26.344,25.665,26.118,487193,0
+BSAC.US,D,20181012,000000,26.561,26.71,26.354,26.502,269054,0
+BSAC.US,D,20181015,000000,26.439,26.823,26.283,26.545,87451,0
+BSAC.US,D,20181016,000000,26.753,27.137,26.753,26.997,307103,0
+BSAC.US,D,20181017,000000,26.866,27.058,26.536,26.928,393275,0
+BSAC.US,D,20181018,000000,26.745,26.823,26.258,26.413,365282,0
+BSAC.US,D,20181019,000000,26.571,26.783,26.31,26.553,468404,0
+BSAC.US,D,20181022,000000,26.675,26.675,26.144,26.283,400787,0
+BSAC.US,D,20181023,000000,25.718,26.03,25.439,26.015,430462,0
+BSAC.US,D,20181024,000000,25.952,25.952,25.326,25.326,292051,0
+BSAC.US,D,20181025,000000,25.517,25.734,25.458,25.63,404398,0
+BSAC.US,D,20181026,000000,25.344,25.762,25.187,25.691,381799,0
+BSAC.US,D,20181029,000000,25.971,26.077,25.16,25.195,420568,0
+BSAC.US,D,20181030,000000,25.265,25.465,25.021,25.265,487455,0
+BSAC.US,D,20181031,000000,25.535,25.804,25.081,25.647,355779,0
+BSAC.US,D,20181101,000000,25.918,27.302,25.439,27.276,444613,0
+BSAC.US,D,20181102,000000,27.633,27.851,27.144,27.293,368375,0
+BSAC.US,D,20181105,000000,26.796,27.163,26.796,26.936,362603,0
+BSAC.US,D,20181106,000000,26.858,27.128,26.553,26.944,308278,0
+BSAC.US,D,20181107,000000,27.103,27.232,26.866,27.093,332291,0
+BSAC.US,D,20181108,000000,26.928,27.076,26.449,26.509,239265,0
+BSAC.US,D,20181109,000000,26.354,26.657,26.04,26.597,260754,0
+BSAC.US,D,20181112,000000,26.578,26.593,25.769,25.769,116331,0
+BSAC.US,D,20181113,000000,25.804,26.335,25.734,25.944,411406,0
+BSAC.US,D,20181114,000000,26.126,26.362,25.927,26.283,284467,0
+BSAC.US,D,20181115,000000,26.179,27.088,26.179,27.058,287863,0
+BSAC.US,D,20181116,000000,26.796,27.397,26.796,27.293,353753,0
+BSAC.US,D,20181119,000000,27.224,27.463,27.019,27.38,476399,0
+BSAC.US,D,20181120,000000,27.084,27.18,26.492,26.553,462699,0
+BSAC.US,D,20181121,000000,26.841,27.119,26.718,26.762,210625,0
+BSAC.US,D,20181123,000000,26.578,26.613,26.379,26.439,188631,0
+BSAC.US,D,20181126,000000,26.622,26.85,26.553,26.796,252325,0
+BSAC.US,D,20181127,000000,26.823,26.823,26.518,26.578,607105,0
+BSAC.US,D,20181128,000000,26.684,27.598,26.657,27.512,458902,0
+BSAC.US,D,20181129,000000,27.362,27.629,26.9,27.346,266332,0
+BSAC.US,D,20181130,000000,27.197,27.28,26.841,26.953,499821,0
+BSAC.US,D,20181203,000000,27.527,27.824,27.311,27.589,478420,0
+BSAC.US,D,20181204,000000,27.493,27.493,26.78,27.093,591591,0
+BSAC.US,D,20181206,000000,26.578,27.293,26.23,27.241,287049,0
+BSAC.US,D,20181207,000000,27.224,27.293,26.545,26.561,346962,0
+BSAC.US,D,20181210,000000,26.422,26.549,26.161,26.274,179829,0
+BSAC.US,D,20181211,000000,26.553,26.675,26.174,26.432,499214,0
+BSAC.US,D,20181212,000000,26.831,27.058,26.675,26.675,206865,0
+BSAC.US,D,20181213,000000,26.718,26.841,26.509,26.788,202037,0
+BSAC.US,D,20181214,000000,26.553,26.823,26.389,26.632,160433,0
+BSAC.US,D,20181217,000000,26.571,26.728,26.131,26.214,182133,0
+BSAC.US,D,20181218,000000,26.274,26.466,26.126,26.144,288207,0
+BSAC.US,D,20181219,000000,26.223,26.666,25.674,25.699,343618,0
+BSAC.US,D,20181220,000000,25.762,26.196,25.543,25.708,387993,0
+BSAC.US,D,20181221,000000,25.612,25.831,25.447,25.483,236344,0
+BSAC.US,D,20181224,000000,25.344,25.691,25.193,25.23,78842,0
+BSAC.US,D,20181226,000000,25.273,25.822,24.961,25.762,397672,0
+BSAC.US,D,20181227,000000,25.499,25.883,25.334,25.883,644741,0
+BSAC.US,D,20181228,000000,26.057,26.057,25.674,25.796,275473,0
+BSAC.US,D,20181231,000000,25.865,26.074,25.752,26.03,146382,0
+BSAC.US,D,20190102,000000,25.813,26.136,25.762,26.083,193950,0
+BSAC.US,D,20190103,000000,25.986,26.048,25.665,25.865,396327,0
+BSAC.US,D,20190104,000000,26.144,26.605,26.048,26.588,436069,0
+BSAC.US,D,20190107,000000,26.71,26.71,26.091,26.187,316109,0
+BSAC.US,D,20190108,000000,26.265,26.531,26.101,26.475,402430,0
+BSAC.US,D,20190109,000000,26.701,26.701,26.413,26.613,362839,0
+BSAC.US,D,20190110,000000,26.597,26.675,26.274,26.622,320428,0
+BSAC.US,D,20190111,000000,26.475,27.023,26.475,26.936,155090,0
+BSAC.US,D,20190114,000000,26.701,27.023,26.648,26.893,292689,0
+BSAC.US,D,20190115,000000,26.858,27.105,26.814,26.928,417390,0
+BSAC.US,D,20190116,000000,27.04,27.512,26.936,27.249,255148,0
+BSAC.US,D,20190117,000000,27.128,27.468,26.78,27.284,540551,0
+BSAC.US,D,20190118,000000,27.476,27.797,27.458,27.598,157880,0
+BSAC.US,D,20190122,000000,27.336,27.458,27.067,27.302,476366,0
+BSAC.US,D,20190123,000000,27.615,27.702,27.293,27.684,243025,0
+BSAC.US,D,20190124,000000,27.58,27.937,27.458,27.667,171658,0
+BSAC.US,D,20190125,000000,27.815,27.973,27.711,27.815,184065,0
+BSAC.US,D,20190128,000000,27.537,27.815,27.476,27.702,218883,0
+BSAC.US,D,20190129,000000,27.815,27.903,27.671,27.858,159168,0
+BSAC.US,D,20190130,000000,27.989,27.989,27.61,27.833,266025,0
+BSAC.US,D,20190131,000000,27.858,28.251,27.702,28.155,396232,0
+BSAC.US,D,20190201,000000,28.12,28.338,27.911,28.111,140427,0
+BSAC.US,D,20190204,000000,28.19,28.694,27.624,28.355,200155,0
+BSAC.US,D,20190205,000000,28.425,28.58,28.251,28.398,211337,0
+BSAC.US,D,20190206,000000,28.216,28.39,28.024,28.024,178130,0
+BSAC.US,D,20190207,000000,27.893,28.016,27.72,27.841,438029,0
+BSAC.US,D,20190208,000000,27.79,27.929,27.589,27.624,129868,0
+BSAC.US,D,20190211,000000,27.641,27.659,27.336,27.416,225260,0
+BSAC.US,D,20190212,000000,27.607,27.886,27.537,27.851,244585,0
+BSAC.US,D,20190213,000000,27.79,27.833,27.397,27.468,217136,0
+BSAC.US,D,20190214,000000,27.276,27.468,27.128,27.267,268305,0
+BSAC.US,D,20190215,000000,27.327,27.676,27.327,27.58,185796,0
+BSAC.US,D,20190219,000000,27.423,27.694,27.276,27.476,253463,0
+BSAC.US,D,20190220,000000,27.667,27.893,27.527,27.659,427547,0
+BSAC.US,D,20190221,000000,27.676,27.772,27.432,27.676,291314,0
+BSAC.US,D,20190222,000000,27.79,28.26,27.79,28.251,189865,0
+BSAC.US,D,20190225,000000,28.477,28.703,28.139,28.19,233232,0
+BSAC.US,D,20190226,000000,28.068,28.338,28.068,28.295,214997,0
+BSAC.US,D,20190227,000000,28.364,28.364,28.086,28.207,137709,0
+BSAC.US,D,20190228,000000,28.19,28.19,27.493,27.555,200683,0
+BSAC.US,D,20190301,000000,27.641,27.893,27.302,27.311,166955,0
+BSAC.US,D,20190304,000000,27.441,27.72,27.276,27.659,327127,0
+BSAC.US,D,20190305,000000,27.711,27.711,27.432,27.468,147408,0
+BSAC.US,D,20190306,000000,27.502,27.519,27.319,27.372,189491,0
+BSAC.US,D,20190307,000000,27.197,27.436,26.831,26.885,152119,0
+BSAC.US,D,20190308,000000,26.622,26.932,26.354,26.788,370857,0
+BSAC.US,D,20190311,000000,26.963,27.019,26.753,26.885,104218,0
+BSAC.US,D,20190312,000000,26.858,26.997,26.788,26.91,200067,0
+BSAC.US,D,20190313,000000,27.015,27.224,26.858,27.153,473514,0
+BSAC.US,D,20190314,000000,26.553,27.04,26.553,26.953,400974,0
+BSAC.US,D,20190315,000000,27.04,27.267,26.919,27.033,550399,0
+BSAC.US,D,20190318,000000,27.058,27.219,27.015,27.172,274937,0
+BSAC.US,D,20190319,000000,27.206,27.416,26.788,26.823,515447,0
+BSAC.US,D,20190320,000000,26.85,27.058,26.718,26.735,769465,0
+BSAC.US,D,20190321,000000,26.735,26.85,26.405,26.527,657613,0
+BSAC.US,D,20190322,000000,26.214,26.239,25.499,25.525,370555,0
+BSAC.US,D,20190325,000000,25.604,25.843,25.421,25.491,286320,0
+BSAC.US,D,20190326,000000,25.674,25.822,25.421,25.595,336383,0
+BSAC.US,D,20190327,000000,25.474,25.665,25.23,25.387,363347,0
+BSAC.US,D,20190328,000000,25.439,25.683,25.308,25.595,416669,0
+BSAC.US,D,20190329,000000,25.796,25.918,25.543,25.9,346898,0
+BSAC.US,D,20190401,000000,26.187,26.648,26.118,26.578,681418,0
+BSAC.US,D,20190402,000000,26.641,26.641,26.101,26.258,391523,0
+BSAC.US,D,20190403,000000,26.258,26.684,26.126,26.492,298918,0
+BSAC.US,D,20190404,000000,26.518,26.78,26.223,26.762,106918,0
+BSAC.US,D,20190405,000000,26.78,27.084,26.78,27.076,213521,0
+BSAC.US,D,20190408,000000,27.006,27.215,26.932,27.18,253168,0
+BSAC.US,D,20190409,000000,27.188,27.188,26.718,26.796,695142,0
+BSAC.US,D,20190410,000000,26.805,26.885,26.684,26.735,289438,0
+BSAC.US,D,20190411,000000,26.735,26.735,26.293,26.344,451397,0
+BSAC.US,D,20190412,000000,26.379,26.588,26.153,26.561,524969,0
+BSAC.US,D,20190415,000000,26.679,26.679,26.239,26.347,238306,0
+BSAC.US,D,20190416,000000,26.329,26.679,26.274,26.606,210166,0
+BSAC.US,D,20190417,000000,26.66,26.824,26.526,26.615,320444,0
+BSAC.US,D,20190418,000000,26.598,26.624,26.258,26.383,169855,0
+BSAC.US,D,20190422,000000,26.347,26.643,26.204,26.302,149415,0
+BSAC.US,D,20190423,000000,26.347,26.553,26.087,26.302,232016,0
+BSAC.US,D,20190424,000000,26.204,26.258,25.711,25.899,921278,0
+BSAC.US,D,20190425,000000,25.773,25.828,25.46,25.791,221460,0
+BSAC.US,D,20190426,000000,25.73,25.859,25.532,25.657,350661,0
+BSAC.US,D,20190429,000000,25.756,25.81,25.406,25.406,306904,0
+BSAC.US,D,20190430,000000,25.389,25.627,24.86,25.075,868819,0
+BSAC.US,D,20190501,000000,25.263,26.028,24.654,24.681,410765,0
+BSAC.US,D,20190502,000000,24.843,25.11,24.637,25.004,800906,0
+BSAC.US,D,20190503,000000,25.075,25.479,25.049,25.424,297372,0
+BSAC.US,D,20190506,000000,24.95,25.519,24.717,25.479,392618,0
+BSAC.US,D,20190507,000000,25.345,25.532,25.201,25.488,615486,0
+BSAC.US,D,20190508,000000,25.55,25.55,25.209,25.218,797644,0
+BSAC.US,D,20190509,000000,24.932,25.416,24.771,25.326,972455,0
+BSAC.US,D,20190510,000000,25.316,25.495,25.075,25.416,265686,0
+BSAC.US,D,20190513,000000,24.888,24.94,24.637,24.779,345569,0
+BSAC.US,D,20190514,000000,24.905,25.281,24.888,25.237,460565,0
+BSAC.US,D,20190515,000000,25.03,25.361,24.977,25.345,301966,0
+BSAC.US,D,20190516,000000,25.416,25.629,25.228,25.228,460942,0
+BSAC.US,D,20190517,000000,24.985,25.12,24.878,24.985,254840,0
+BSAC.US,D,20190520,000000,24.932,25.039,24.843,24.932,178596,0
+BSAC.US,D,20190521,000000,25.012,25.272,24.833,25.147,878261,0
+BSAC.US,D,20190522,000000,25.102,25.173,24.896,25.138,385420,0
+BSAC.US,D,20190523,000000,24.823,25.12,24.823,25.058,227726,0
+BSAC.US,D,20190524,000000,25.254,25.443,25.049,25.066,310349,0
+BSAC.US,D,20190528,000000,25.11,25.11,24.367,24.412,489004,0
+BSAC.US,D,20190529,000000,24.403,24.689,24.233,24.645,312714,0
+BSAC.US,D,20190530,000000,24.726,25.004,24.637,24.816,157743,0
+BSAC.US,D,20190531,000000,24.645,25.155,24.457,25.03,279440,0
+BSAC.US,D,20190603,000000,25.129,25.495,25.129,25.443,489219,0
+BSAC.US,D,20190604,000000,25.567,25.831,25.523,25.818,320060,0
+BSAC.US,D,20190605,000000,25.917,25.952,25.443,25.514,305024,0
+BSAC.US,D,20190606,000000,25.604,25.701,25.469,25.514,192530,0
+BSAC.US,D,20190607,000000,25.559,25.89,25.46,25.863,158919,0
+BSAC.US,D,20190610,000000,25.791,26.078,25.783,25.908,316555,0
+BSAC.US,D,20190611,000000,26.15,26.679,26.15,26.643,268127,0
+BSAC.US,D,20190612,000000,26.418,26.634,26.401,26.41,319243,0
+BSAC.US,D,20190613,000000,26.561,26.561,26.32,26.41,624519,0
+BSAC.US,D,20190614,000000,26.338,26.365,26.186,26.329,289697,0
+BSAC.US,D,20190617,000000,26.329,26.455,26.114,26.114,307933,0
+BSAC.US,D,20190618,000000,26.284,26.401,25.783,26.204,498059,0
+BSAC.US,D,20190619,000000,26.15,26.32,26.043,26.222,291457,0
+BSAC.US,D,20190620,000000,26.606,26.606,26.294,26.365,737916,0
+BSAC.US,D,20190621,000000,26.258,26.356,26.023,26.105,755852,0
+BSAC.US,D,20190624,000000,26.069,26.383,26.016,26.356,351000,0
+BSAC.US,D,20190625,000000,26.274,26.507,26.249,26.436,352596,0
+BSAC.US,D,20190626,000000,26.606,27,26.542,26.929,811044,0
+BSAC.US,D,20190627,000000,27.107,27.143,26.589,26.624,712826,0
+BSAC.US,D,20190628,000000,26.777,26.804,26.579,26.795,219505,0
+BSAC.US,D,20190701,000000,27.117,27.117,26.75,26.866,348677,0
+BSAC.US,D,20190702,000000,26.812,26.991,26.812,26.857,292374,0
+BSAC.US,D,20190703,000000,26.822,27.081,26.822,27.028,225230,0
+BSAC.US,D,20190705,000000,27.172,27.172,26.741,26.965,217952,0
+BSAC.US,D,20190708,000000,26.956,26.956,26.696,26.84,372748,0
+BSAC.US,D,20190709,000000,26.66,26.696,26.383,26.481,206084,0
+BSAC.US,D,20190710,000000,26.553,26.758,26.517,26.65,169983,0
+BSAC.US,D,20190711,000000,26.634,26.84,26.517,26.75,322121,0
+BSAC.US,D,20190712,000000,26.804,26.965,26.679,26.92,243049,0
+BSAC.US,D,20190715,000000,26.946,27.01,26.732,26.911,392905,0
+BSAC.US,D,20190716,000000,26.956,27.172,26.89,27.1,119672,0
+BSAC.US,D,20190717,000000,27.143,27.188,26.83,26.857,254620,0
+BSAC.US,D,20190718,000000,27.036,27.045,26.589,27.036,99774,0
+BSAC.US,D,20190719,000000,26.938,27.045,26.84,26.911,170371,0
+BSAC.US,D,20190722,000000,26.901,27.045,26.714,26.723,127679,0
+BSAC.US,D,20190723,000000,26.723,26.79,26.383,26.392,177954,0
+BSAC.US,D,20190724,000000,26.329,26.615,26.329,26.526,129119,0
+BSAC.US,D,20190725,000000,26.589,26.691,26.284,26.445,201217,0
+BSAC.US,D,20190726,000000,26.445,26.75,26.122,26.598,144009,0
+BSAC.US,D,20190729,000000,26.571,26.624,26.274,26.624,109383,0
+BSAC.US,D,20190730,000000,26.392,26.481,26.122,26.229,133240,0
+BSAC.US,D,20190731,000000,26.302,26.302,25.908,25.962,157831,0
+BSAC.US,D,20190801,000000,25.881,26.141,25.773,25.836,264336,0
+BSAC.US,D,20190802,000000,25.701,25.836,25.514,25.567,111300,0
+BSAC.US,D,20190805,000000,25.12,25.353,24.717,24.734,267362,0
+BSAC.US,D,20190806,000000,24.905,25.049,24.771,24.896,192446,0
+BSAC.US,D,20190807,000000,24.869,25.586,24.431,25.094,293578,0
+BSAC.US,D,20190808,000000,25.129,25.657,25.039,25.586,169310,0
+BSAC.US,D,20190809,000000,25.505,25.756,25.469,25.541,236195,0
+BSAC.US,D,20190812,000000,25.173,25.316,24.985,25.201,132480,0
+BSAC.US,D,20190813,000000,25.165,25.657,25.034,25.495,175850,0
+BSAC.US,D,20190814,000000,25.12,25.345,25.022,25.03,195954,0
+BSAC.US,D,20190815,000000,25.209,25.31,25.03,25.201,131393,0
+BSAC.US,D,20190816,000000,25.371,25.55,25.147,25.514,145604,0
+BSAC.US,D,20190819,000000,25.73,25.791,25.514,25.693,298348,0
+BSAC.US,D,20190820,000000,25.648,25.693,25.434,25.469,149316,0
+BSAC.US,D,20190821,000000,25.577,25.746,25.201,25.46,165588,0
+BSAC.US,D,20190822,000000,25.371,25.541,25.254,25.335,293168,0
+BSAC.US,D,20190823,000000,25.29,25.495,24.843,24.905,194714,0
+BSAC.US,D,20190826,000000,25.03,25.218,24.779,24.86,229387,0
+BSAC.US,D,20190827,000000,24.915,25.075,24.878,24.915,232010,0
+BSAC.US,D,20190828,000000,24.843,24.852,24.654,24.823,81192,0
+BSAC.US,D,20190829,000000,24.852,25.044,24.852,24.96,146991,0
+BSAC.US,D,20190830,000000,25.084,25.514,25.084,25.434,285565,0
+BSAC.US,D,20190903,000000,25.228,25.263,25.034,25.075,166540,0
+BSAC.US,D,20190904,000000,25.353,25.406,25.165,25.237,191301,0
+BSAC.US,D,20190905,000000,25.541,25.577,25.218,25.424,204540,0
+BSAC.US,D,20190906,000000,25.451,25.652,25.429,25.514,346465,0
+BSAC.US,D,20190909,000000,25.666,25.666,25.451,25.479,390477,0
+BSAC.US,D,20190910,000000,25.389,25.639,25.308,25.523,567710,0
+BSAC.US,D,20190911,000000,25.604,25.773,25.308,25.766,272903,0
+BSAC.US,D,20190912,000000,25.818,25.998,25.737,25.952,162321,0
+BSAC.US,D,20190913,000000,26.141,26.194,26.007,26.141,102021,0
+BSAC.US,D,20190916,000000,25.972,26.208,25.873,26.078,249288,0
+BSAC.US,D,20190917,000000,25.917,25.944,25.63,25.863,409729,0
+BSAC.US,D,20190918,000000,25.783,25.836,25.622,25.711,134142,0
+BSAC.US,D,20190919,000000,25.622,25.828,25.523,25.541,107778,0
+BSAC.US,D,20190920,000000,25.567,25.693,25.495,25.541,158217,0
+BSAC.US,D,20190923,000000,25.371,25.73,25.326,25.443,256931,0
+BSAC.US,D,20190924,000000,25.361,25.505,25.245,25.345,164436,0
+BSAC.US,D,20190925,000000,25.191,25.586,25.191,25.514,167365,0
+BSAC.US,D,20190926,000000,25.594,25.675,25.443,25.46,173219,0
+BSAC.US,D,20190927,000000,25.416,25.81,25.356,25.657,220370,0
+BSAC.US,D,20190930,000000,25.693,25.693,24.896,25.075,213525,0
+BSAC.US,D,20191001,000000,25.004,25.12,24.883,24.977,241436,0
+BSAC.US,D,20191002,000000,24.689,25.058,24.395,24.869,343007,0
+BSAC.US,D,20191003,000000,24.915,25.339,24.915,25.326,176976,0
+BSAC.US,D,20191004,000000,25.38,25.721,25.38,25.648,95974,0
+BSAC.US,D,20191007,000000,25.657,25.675,25.397,25.434,130388,0
+BSAC.US,D,20191008,000000,25.308,25.371,25.094,25.12,172030,0
+BSAC.US,D,20191009,000000,25.004,25.446,25.004,25.371,87988,0
+BSAC.US,D,20191010,000000,25.406,25.685,25.389,25.46,126501,0
+BSAC.US,D,20191011,000000,25.801,26.061,25.648,25.927,196713,0
+BSAC.US,D,20191014,000000,25.73,25.979,25.685,25.899,159810,0
+BSAC.US,D,20191015,000000,25.818,25.962,25.639,25.935,141051,0
+BSAC.US,D,20191016,000000,25.863,26.078,25.746,25.952,160684,0
+BSAC.US,D,20191017,000000,25.998,26.258,25.972,26.087,372167,0
+BSAC.US,D,20191018,000000,25.972,26.329,25.927,25.935,168506,0
+BSAC.US,D,20191021,000000,25.335,25.406,24.278,24.528,462350,0
+BSAC.US,D,20191022,000000,26.481,27.287,24.601,24.726,994501,0
+BSAC.US,D,20191023,000000,24.699,24.744,24.35,24.565,367827,0
+BSAC.US,D,20191024,000000,24.627,24.699,24.412,24.493,516553,0
+BSAC.US,D,20191025,000000,24.412,24.493,24.082,24.135,437401,0
+BSAC.US,D,20191028,000000,24.18,24.233,24.09,24.135,644740,0
+BSAC.US,D,20191029,000000,24.135,24.135,23.382,23.418,404899,0
+BSAC.US,D,20191030,000000,23.41,23.415,22.012,22.111,829740,0
+BSAC.US,D,20191031,000000,22.067,22.344,21.654,21.698,464195,0
+BSAC.US,D,20191101,000000,21.762,22.103,21.476,22.048,1118634,0
+BSAC.US,D,20191104,000000,22.2,22.837,22.2,22.478,655540,0
+BSAC.US,D,20191105,000000,22.478,22.478,21.743,22.075,775637,0
+BSAC.US,D,20191106,000000,21.654,22.111,21.349,21.645,755059,0
+BSAC.US,D,20191107,000000,21.708,21.968,21.565,21.825,499963,0
+BSAC.US,D,20191108,000000,21.825,22.075,21.735,21.762,338499,0
+BSAC.US,D,20191111,000000,21.457,21.547,21.251,21.484,1346514,0
+BSAC.US,D,20191112,000000,20.127,20.66,19.792,20.49,652773,0
+BSAC.US,D,20191113,000000,19.72,20.526,19.72,20.499,923290,0
+BSAC.US,D,20191114,000000,20.248,20.356,19.738,19.827,454834,0
+BSAC.US,D,20191115,000000,21.645,22.899,21.645,22.433,1574927,0
+BSAC.US,D,20191118,000000,22.354,22.425,21.682,22.058,716588,0
+BSAC.US,D,20191119,000000,22.183,22.183,21.52,21.528,485354,0
+BSAC.US,D,20191120,000000,21.44,21.627,21.009,21.17,553910,0
+BSAC.US,D,20191121,000000,21.055,21.116,20.687,20.92,400585,0
+BSAC.US,D,20191122,000000,20.865,21.144,20.543,20.553,412143,0
+BSAC.US,D,20191125,000000,20.579,20.983,20.579,20.865,525873,0
+BSAC.US,D,20191126,000000,20.598,20.652,19.962,20.266,872488,0
+BSAC.US,D,20191127,000000,20.311,20.4,19.764,20.149,1261758,0
+BSAC.US,D,20191129,000000,19.675,19.936,19.058,19.343,1155287,0
+BSAC.US,D,20191202,000000,19.343,19.478,19.048,19.102,833655,0
+BSAC.US,D,20191203,000000,18.968,19.022,18.609,18.663,562718,0
+BSAC.US,D,20191204,000000,18.797,19.801,18.771,19.559,581524,0
+BSAC.US,D,20191205,000000,20.248,20.714,20.158,20.4,927129,0
+BSAC.US,D,20191206,000000,20.525,20.64,20.177,20.213,1167495,0
+BSAC.US,D,20191209,000000,20.123,20.499,20.033,20.149,318692,0
+BSAC.US,D,20191210,000000,20.077,20.284,19.997,20.087,265463,0
+BSAC.US,D,20191211,000000,20.203,20.444,20.105,20.105,387738,0
+BSAC.US,D,20191212,000000,20.06,20.553,20.06,20.535,505779,0
+BSAC.US,D,20191213,000000,20.929,21.332,20.535,20.642,1578943,0
+BSAC.US,D,20191216,000000,20.777,21.023,20.768,20.858,719978,0
+BSAC.US,D,20191217,000000,21.081,21.091,20.83,20.991,393838,0
+BSAC.US,D,20191218,000000,20.991,21.126,20.66,20.91,996539,0
+BSAC.US,D,20191219,000000,20.865,21.198,20.814,21.045,232520,0
+BSAC.US,D,20191220,000000,21,21.27,20.938,21.027,790279,0
+BSAC.US,D,20191223,000000,20.991,21.161,20.875,21.099,246485,0
+BSAC.US,D,20191224,000000,21.144,21.153,21.009,21.045,106973,0
+BSAC.US,D,20191226,000000,21.126,21.215,20.983,21.144,247955,0
+BSAC.US,D,20191227,000000,21.055,21.055,20.687,20.768,360606,0
+BSAC.US,D,20191230,000000,20.714,20.82,20.579,20.687,375492,0
+BSAC.US,D,20191231,000000,20.741,20.768,20.586,20.66,90211,0
+BSAC.US,D,20200102,000000,20.814,21.322,20.741,21.225,521640,0
+BSAC.US,D,20200103,000000,20.884,21.103,20.794,21.045,212197,0
+BSAC.US,D,20200106,000000,20.893,21.251,20.858,21.116,486257,0
+BSAC.US,D,20200107,000000,21.045,21.528,21.039,21.431,983252,0
+BSAC.US,D,20200108,000000,21.431,21.825,21.431,21.663,501523,0
+BSAC.US,D,20200109,000000,21.771,21.788,21.457,21.672,488252,0
+BSAC.US,D,20200110,000000,21.735,21.735,21.314,21.403,317274,0
+BSAC.US,D,20200113,000000,21.297,21.431,21.135,21.18,330756,0
+BSAC.US,D,20200114,000000,21.045,21.045,20.4,20.865,846686,0
+BSAC.US,D,20200115,000000,20.696,20.696,20.238,20.266,324384,0
+BSAC.US,D,20200116,000000,20.409,20.446,20.087,20.194,422042,0
+BSAC.US,D,20200117,000000,20.248,20.248,19.962,20.149,374471,0
+BSAC.US,D,20200121,000000,19.836,19.836,19.353,19.46,473683,0
+BSAC.US,D,20200122,000000,19.621,19.71,19.523,19.621,375557,0
+BSAC.US,D,20200123,000000,19.523,19.675,19.174,19.576,408689,0
+BSAC.US,D,20200124,000000,19.613,19.685,19.079,19.299,523860,0
+BSAC.US,D,20200127,000000,18.824,18.824,18.395,18.412,741862,0
+BSAC.US,D,20200128,000000,18.52,18.609,18.251,18.358,326987,0
+BSAC.US,D,20200129,000000,18.269,18.291,17.481,17.659,568024,0
+BSAC.US,D,20200130,000000,17.463,17.829,17.257,17.795,571138,0
+BSAC.US,D,20200131,000000,17.588,18.036,17.49,17.947,766058,0
+BSAC.US,D,20200203,000000,18.064,18.851,17.947,18.824,858263,0
+BSAC.US,D,20200204,000000,19.156,19.451,18.681,18.941,455644,0
+BSAC.US,D,20200205,000000,19.174,19.245,18.869,18.958,389608,0
+BSAC.US,D,20200206,000000,19.003,19.003,18.614,18.691,358215,0
+BSAC.US,D,20200207,000000,18.52,18.609,18.188,18.279,353383,0
+BSAC.US,D,20200210,000000,18.224,18.296,18.009,18.18,208754,0
+BSAC.US,D,20200211,000000,18.305,18.421,18.001,18.009,526137,0
+BSAC.US,D,20200212,000000,18.045,18.35,17.996,18.251,434602,0
+BSAC.US,D,20200213,000000,18.144,18.144,17.911,18.054,385960,0
+BSAC.US,D,20200214,000000,18.135,18.135,17.669,17.679,423693,0
+BSAC.US,D,20200218,000000,17.633,17.633,16.97,16.997,947505,0
+BSAC.US,D,20200219,000000,17.069,17.15,16.684,16.908,531241,0
+BSAC.US,D,20200220,000000,16.818,16.993,16.576,16.836,533670,0
+BSAC.US,D,20200221,000000,16.764,17.337,16.756,17.221,373736,0
+BSAC.US,D,20200224,000000,16.684,16.734,16.353,16.452,278491,0
+BSAC.US,D,20200225,000000,16.531,16.639,15.958,16.218,426864,0
+BSAC.US,D,20200226,000000,16.344,16.595,16.344,16.433,348320,0
+BSAC.US,D,20200227,000000,16.12,16.433,15.752,16.273,434134,0
+BSAC.US,D,20200228,000000,16.092,16.209,15.43,16.183,957628,0
+BSAC.US,D,20200302,000000,16.156,16.693,15.801,16.667,598166,0
+BSAC.US,D,20200303,000000,16.63,17.311,16.424,16.495,1064599,0
+BSAC.US,D,20200304,000000,16.487,16.791,16.326,16.738,793205,0
+BSAC.US,D,20200305,000000,16.478,16.625,16.289,16.433,494915,0
+BSAC.US,D,20200306,000000,16.092,16.362,15.7,15.815,640755,0
+BSAC.US,D,20200309,000000,14.777,15.224,14.661,14.794,693368,0
+BSAC.US,D,20200310,000000,15.242,15.457,14.812,15.448,749704,0
+BSAC.US,D,20200311,000000,15.099,15.206,14.633,14.919,471810,0
+BSAC.US,D,20200312,000000,14.185,14.498,13.693,14.23,718738,0
+BSAC.US,D,20200313,000000,14.678,15.08,13.953,15.054,447748,0
+BSAC.US,D,20200316,000000,14.606,14.606,12.618,12.655,632828,0
+BSAC.US,D,20200317,000000,12.932,13.747,12.498,13.245,519459,0
+BSAC.US,D,20200318,000000,12.511,12.716,10.237,10.657,869941,0
+BSAC.US,D,20200319,000000,10.873,12.887,10.478,12.752,773404,0
+BSAC.US,D,20200320,000000,13.066,13.711,12.215,12.556,1206636,0
+BSAC.US,D,20200323,000000,12.556,12.877,12.223,12.439,1454984,0
+BSAC.US,D,20200324,000000,12.887,13.371,11.66,11.866,834372,0
+BSAC.US,D,20200325,000000,11.884,12.52,11.812,12.233,578084,0
+BSAC.US,D,20200326,000000,12.376,12.774,12.233,12.421,684487,0
+BSAC.US,D,20200327,000000,12.082,13.075,11.911,12.797,371091,0
+BSAC.US,D,20200330,000000,12.752,13.138,12.376,12.995,424507,0
+BSAC.US,D,20200331,000000,13.021,13.819,12.967,13.549,766130,0
+BSAC.US,D,20200401,000000,13.04,13.989,12.842,13.657,403221,0
+BSAC.US,D,20200402,000000,13.702,14.862,13.702,14.785,498789,0
+BSAC.US,D,20200403,000000,14.633,14.912,14.338,14.822,869342,0
+BSAC.US,D,20200406,000000,15.233,16.129,14.777,15.206,584180,0
+BSAC.US,D,20200407,000000,15.717,15.878,14.539,14.812,5309630,0
+BSAC.US,D,20200408,000000,14.912,15.34,14.723,14.912,413728,0
+BSAC.US,D,20200409,000000,15.144,15.305,14.616,15.045,787968,0
+BSAC.US,D,20200413,000000,14.875,14.948,14.467,14.777,517061,0
+BSAC.US,D,20200414,000000,15,15.421,14.562,14.562,889792,0
+BSAC.US,D,20200415,000000,14.158,14.687,13.728,14.248,1012931,0
+BSAC.US,D,20200416,000000,14.633,14.641,13.487,13.532,963055,0
+BSAC.US,D,20200417,000000,13.863,14.17,13.693,13.827,518415,0
+BSAC.US,D,20200420,000000,13.702,13.719,13.227,13.227,834055,0
+BSAC.US,D,20200421,000000,12.877,13.056,12.744,12.834,862723,0
+BSAC.US,D,20200422,000000,13.03,13.236,12.977,13.03,413026,0
+BSAC.US,D,20200423,000000,13.101,13.253,12.842,12.896,693462,0
+BSAC.US,D,20200424,000000,12.841,12.942,12.42,12.805,954644,0
+BSAC.US,D,20200427,000000,12.997,13.528,12.786,13.49,1379968,0
+BSAC.US,D,20200428,000000,13.747,14.562,13.747,14.46,1224891,0
+BSAC.US,D,20200429,000000,14.424,15.559,14.242,15.431,805503,0
+BSAC.US,D,20200430,000000,15.121,15.568,15.092,15.395,621164,0
+BSAC.US,D,20200501,000000,14.991,15.092,14.571,14.744,451073,0
+BSAC.US,D,20200504,000000,14.708,15.212,14.497,15.128,386530,0
+BSAC.US,D,20200505,000000,15.111,15.522,15.101,15.476,923070,0
+BSAC.US,D,20200506,000000,15.505,15.834,15.303,15.769,861474,0
+BSAC.US,D,20200507,000000,15.797,15.907,15.532,15.559,815329,0
+BSAC.US,D,20200508,000000,15.797,15.999,15.128,15.303,704836,0
+BSAC.US,D,20200511,000000,15.055,15.101,14.552,14.552,958883,0
+BSAC.US,D,20200512,000000,14.689,14.918,14.379,14.406,1079644,0
+BSAC.US,D,20200513,000000,14.497,14.497,13.875,13.884,1993349,0
+BSAC.US,D,20200514,000000,13.665,14.259,13.509,14.25,521494,0
+BSAC.US,D,20200515,000000,14.049,14.315,13.875,13.894,310005,0
+BSAC.US,D,20200518,000000,14.25,14.763,14.067,14.663,302367,0
+BSAC.US,D,20200519,000000,14.643,14.881,14.296,14.315,233592,0
+BSAC.US,D,20200520,000000,14.516,14.607,14.095,14.597,712503,0
+BSAC.US,D,20200521,000000,14.59,14.955,14.534,14.836,208175,0
+BSAC.US,D,20200522,000000,14.808,14.808,14.502,14.552,394857,0
+BSAC.US,D,20200526,000000,15.019,15.303,14.873,14.991,417269,0
+BSAC.US,D,20200527,000000,15.184,15.312,14.635,15.083,333028,0
+BSAC.US,D,20200528,000000,15.055,15.066,14.506,14.653,442301,0
+BSAC.US,D,20200529,000000,14.744,14.8,14.223,14.433,1030926,0
+BSAC.US,D,20200601,000000,14.489,15.349,14.489,15.037,467918,0
+BSAC.US,D,20200602,000000,15.258,15.733,15.258,15.559,602616,0
+BSAC.US,D,20200603,000000,15.797,16.182,15.614,15.659,839496,0
+BSAC.US,D,20200604,000000,15.614,16.31,15.596,16.3,616191,0
+BSAC.US,D,20200605,000000,16.914,17.573,16.886,17.527,1006890,0
+BSAC.US,D,20200608,000000,17.765,17.847,17.184,17.727,307427,0
+BSAC.US,D,20200609,000000,17.326,17.532,16.976,17.307,353621,0
+BSAC.US,D,20200610,000000,17.326,17.399,16.983,17.059,352921,0
+BSAC.US,D,20200611,000000,16.411,16.548,15.861,15.897,643196,0
+BSAC.US,D,20200612,000000,16.355,16.612,15.705,16.144,556731,0
+BSAC.US,D,20200615,000000,15.834,16.154,15.601,15.815,361587,0
+BSAC.US,D,20200616,000000,16.319,16.566,15.971,16.099,523510,0
+BSAC.US,D,20200617,000000,16.291,16.328,15.907,16.144,332455,0
+BSAC.US,D,20200618,000000,15.926,16.017,15.601,15.623,707463,0
+BSAC.US,D,20200619,000000,15.843,15.843,15.541,15.715,799716,0
+BSAC.US,D,20200622,000000,15.815,16.044,15.513,15.651,317363,0
+BSAC.US,D,20200623,000000,15.897,15.916,15.539,15.605,600692,0
+BSAC.US,D,20200624,000000,15.358,15.578,15.331,15.376,722261,0
+BSAC.US,D,20200625,000000,15.339,15.6,15.294,15.505,217516,0
+BSAC.US,D,20200626,000000,15.339,15.376,15.128,15.166,491807,0
+BSAC.US,D,20200629,000000,15.258,15.431,15.111,15.312,263942,0
+BSAC.US,D,20200630,000000,15.266,15.331,14.983,15.01,449380,0
+BSAC.US,D,20200701,000000,15.083,15.651,15.083,15.495,239557,0
+BSAC.US,D,20200702,000000,15.789,16.391,15.738,16.291,460988,0
+BSAC.US,D,20200706,000000,16.63,16.951,16.391,16.511,545128,0
+BSAC.US,D,20200707,000000,16.401,16.648,16.369,16.511,509953,0
+BSAC.US,D,20200708,000000,16.538,16.584,16.09,16.264,594845,0
+BSAC.US,D,20200709,000000,16.31,16.346,15.532,15.687,308133,0
+BSAC.US,D,20200710,000000,15.659,15.799,15.449,15.532,195609,0
+BSAC.US,D,20200713,000000,15.614,16.072,15.559,15.723,374156,0
+BSAC.US,D,20200714,000000,15.568,15.99,15.339,15.926,330560,0
+BSAC.US,D,20200715,000000,16.044,16.173,15.436,15.513,475469,0
+BSAC.US,D,20200716,000000,15.339,15.527,15.111,15.121,172210,0
+BSAC.US,D,20200717,000000,15.174,15.314,14.823,14.827,481006,0
+BSAC.US,D,20200720,000000,14.763,14.928,14.626,14.635,340256,0
+BSAC.US,D,20200721,000000,14.744,15.275,14.744,15.128,1051409,0
+BSAC.US,D,20200722,000000,15.055,15.441,14.955,15.404,289766,0
+BSAC.US,D,20200723,000000,15.376,15.751,15.358,15.522,508672,0
+BSAC.US,D,20200724,000000,15.441,15.678,15.339,15.476,431513,0
+BSAC.US,D,20200727,000000,15.541,15.825,15.468,15.825,572705,0
+BSAC.US,D,20200728,000000,15.797,15.907,15.738,15.834,279937,0
+BSAC.US,D,20200729,000000,15.834,15.916,15.642,15.678,644938,0
+BSAC.US,D,20200730,000000,15.642,15.642,15.193,15.578,423414,0
+BSAC.US,D,20200731,000000,15.578,15.852,15.559,15.659,467860,0
+BSAC.US,D,20200803,000000,15.659,15.669,15.197,15.395,494225,0
+BSAC.US,D,20200804,000000,15.385,15.395,14.955,14.955,582133,0
+BSAC.US,D,20200805,000000,15.028,15.166,14.749,14.781,270145,0
+BSAC.US,D,20200806,000000,14.663,15.138,14.663,15.065,301405,0
+BSAC.US,D,20200807,000000,15.019,15.083,14.785,14.854,403798,0
+BSAC.US,D,20200810,000000,14.845,14.974,14.342,14.379,398212,0
+BSAC.US,D,20200811,000000,14.597,14.891,14.562,14.58,446543,0
+BSAC.US,D,20200812,000000,14.8,14.8,14.516,14.689,389307,0
+BSAC.US,D,20200813,000000,14.617,14.836,14.562,14.643,397774,0
+BSAC.US,D,20200814,000000,14.617,14.724,14.534,14.689,510388,0
+BSAC.US,D,20200817,000000,14.643,14.9,14.643,14.864,535729,0
+BSAC.US,D,20200818,000000,14.854,15.22,14.845,15.101,692900,0
+BSAC.US,D,20200819,000000,15.121,15.23,14.891,14.918,408510,0
+BSAC.US,D,20200820,000000,14.736,14.827,14.648,14.8,185705,0
+BSAC.US,D,20200821,000000,14.643,14.836,14.626,14.643,573174,0
+BSAC.US,D,20200824,000000,14.727,14.808,14.626,14.643,390004,0
+BSAC.US,D,20200825,000000,14.689,14.8,14.433,14.681,819641,0
+BSAC.US,D,20200826,000000,14.643,14.643,14.25,14.269,367939,0
+BSAC.US,D,20200827,000000,14.351,14.351,14.021,14.122,457067,0
+BSAC.US,D,20200828,000000,14.186,14.479,14.158,14.342,353970,0
+BSAC.US,D,20200831,000000,14.351,14.387,14.059,14.076,341312,0
+BSAC.US,D,20200901,000000,14.04,14.186,14.013,14.132,833403,0
+BSAC.US,D,20200902,000000,14.04,14.287,13.985,14.269,467440,0
+BSAC.US,D,20200903,000000,14.287,14.626,14.242,14.534,490414,0
+BSAC.US,D,20200904,000000,14.699,14.763,14.369,14.552,381188,0
+BSAC.US,D,20200908,000000,14.443,14.497,14.296,14.342,231787,0
+BSAC.US,D,20200909,000000,14.452,14.607,14.008,14.021,648736,0
+BSAC.US,D,20200910,000000,14.059,14.095,13.564,13.627,455161,0
+BSAC.US,D,20200911,000000,13.665,13.784,13.262,13.555,449693,0
+BSAC.US,D,20200914,000000,13.619,13.747,13.344,13.427,454948,0
+BSAC.US,D,20200915,000000,13.591,13.692,13.381,13.418,417501,0
+BSAC.US,D,20200916,000000,13.444,13.692,13.358,13.536,327908,0
+BSAC.US,D,20200917,000000,13.372,13.581,13.322,13.5,509544,0
+BSAC.US,D,20200918,000000,13.418,13.418,12.768,12.776,400576,0
+BSAC.US,D,20200921,000000,12.63,13.06,12.456,13.051,787474,0
+BSAC.US,D,20200922,000000,13.033,13.281,12.905,12.942,480475,0
+BSAC.US,D,20200923,000000,12.859,12.969,12.311,12.311,607290,0
+BSAC.US,D,20200924,000000,12.356,12.969,12.291,12.85,565442,0
+BSAC.US,D,20200925,000000,12.712,12.776,12.521,12.639,472127,0
+BSAC.US,D,20200928,000000,12.759,12.859,12.484,12.484,316422,0
+BSAC.US,D,20200929,000000,12.502,12.521,12.205,12.328,512554,0
+BSAC.US,D,20200930,000000,12.438,12.75,12.438,12.685,656582,0
+BSAC.US,D,20201001,000000,12.722,12.942,12.512,12.603,396946,0
+BSAC.US,D,20201002,000000,12.429,13.106,12.402,13.024,300683,0
+BSAC.US,D,20201005,000000,13.134,13.317,13.043,13.281,455550,0
+BSAC.US,D,20201006,000000,13.207,13.207,12.649,12.695,414085,0
+BSAC.US,D,20201007,000000,12.712,12.731,12.365,12.456,250478,0
+BSAC.US,D,20201008,000000,12.502,12.575,12.319,12.466,409209,0
+BSAC.US,D,20201009,000000,12.512,12.759,12.502,12.621,275868,0
+BSAC.US,D,20201012,000000,12.585,12.616,12.466,12.566,123280,0
+BSAC.US,D,20201013,000000,12.548,12.567,12.265,12.282,324508,0
+BSAC.US,D,20201014,000000,12.392,12.558,12.328,12.438,521340,0
+BSAC.US,D,20201015,000000,12.282,12.901,12.181,12.841,498165,0
+BSAC.US,D,20201016,000000,12.859,12.942,12.694,12.704,256882,0
+BSAC.US,D,20201019,000000,12.887,13.079,12.776,12.859,436758,0
+BSAC.US,D,20201020,000000,12.896,13.043,12.695,12.913,570328,0
+BSAC.US,D,20201021,000000,13.024,13.655,13.024,13.647,386941,0
+BSAC.US,D,20201022,000000,13.884,14.095,13.674,14.021,1158969,0
+BSAC.US,D,20201023,000000,14.04,14.433,13.975,14.415,445231,0
+BSAC.US,D,20201026,000000,14.342,14.443,13.939,14.086,440693,0
+BSAC.US,D,20201027,000000,14.112,14.232,13.958,14.031,339911,0
+BSAC.US,D,20201028,000000,13.711,13.958,13.545,13.545,593292,0
+BSAC.US,D,20201029,000000,13.591,13.601,13.152,13.226,716989,0
+BSAC.US,D,20201030,000000,13.18,13.581,12.685,12.704,1183890,0
+BSAC.US,D,20201102,000000,13.189,13.344,13.024,13.253,893529,0
+BSAC.US,D,20201103,000000,13.5,13.637,13.015,13.079,2383665,0
+BSAC.US,D,20201104,000000,13.189,13.226,12.685,12.712,3598578,0
+BSAC.US,D,20201105,000000,12.868,14.031,12.712,13.995,1195171,0
+BSAC.US,D,20201106,000000,14.076,14.773,13.994,14.544,650076,0
+BSAC.US,D,20201109,000000,15.449,15.578,15.019,15.055,551481,0
+BSAC.US,D,20201110,000000,14.991,15.829,14.91,15.743,793565,0
+BSAC.US,D,20201111,000000,15.751,16.09,15.618,15.926,873479,0
+BSAC.US,D,20201112,000000,15.76,16.328,15.683,16.154,1079327,0
+BSAC.US,D,20201113,000000,16.081,16.474,16.044,16.383,488106,0
+BSAC.US,D,20201116,000000,16.731,16.914,16.47,16.667,320740,0
+BSAC.US,D,20201117,000000,16.391,16.667,16.218,16.401,925205,0
+BSAC.US,D,20201118,000000,16.42,16.721,16.383,16.594,577306,0
+BSAC.US,D,20201119,000000,16.644,16.644,16.271,16.56,539500,0
+BSAC.US,D,20201120,000000,16.391,16.635,16.326,16.616,267097,0
+BSAC.US,D,20201123,000000,16.663,16.718,16.224,16.476,375132,0
+BSAC.US,D,20201124,000000,16.56,16.917,16.531,16.858,321699,0
+BSAC.US,D,20201125,000000,16.578,16.737,16.466,16.635,310716,0
+BSAC.US,D,20201127,000000,16.578,16.7,16.466,16.56,108752,0
+BSAC.US,D,20201130,000000,16.494,16.588,16.038,16.056,936556,0
+BSAC.US,D,20201201,000000,16.513,17.073,16.458,16.989,561435,0
+BSAC.US,D,20201202,000000,16.951,17.558,16.881,17.512,472122,0
+BSAC.US,D,20201203,000000,17.633,17.838,17.325,17.577,363715,0
+BSAC.US,D,20201204,000000,17.66,18.025,17.614,17.838,615958,0
+BSAC.US,D,20201207,000000,17.838,17.866,17.213,17.278,378798,0
+BSAC.US,D,20201208,000000,17.325,17.54,17.315,17.325,115948,0
+BSAC.US,D,20201209,000000,17.726,17.997,17.558,17.922,360611,0
+BSAC.US,D,20201210,000000,17.987,18.239,17.894,18.072,229414,0
+BSAC.US,D,20201211,000000,17.8,18.183,17.614,17.726,210230,0
+BSAC.US,D,20201214,000000,18.109,18.215,17.614,17.698,371650,0
+BSAC.US,D,20201215,000000,17.586,17.773,17.325,17.381,294801,0
+BSAC.US,D,20201216,000000,17.408,17.885,17.353,17.857,329890,0
+BSAC.US,D,20201217,000000,18.062,18.612,18.034,18.529,346018,0
+BSAC.US,D,20201218,000000,18.575,18.724,18.435,18.482,348243,0
+BSAC.US,D,20201221,000000,18.109,18.295,17.987,18.267,512852,0
+BSAC.US,D,20201222,000000,18.323,18.568,18.22,18.304,264408,0
+BSAC.US,D,20201223,000000,18.5,18.594,18.08,18.137,224636,0
+BSAC.US,D,20201224,000000,18.295,18.304,17.997,18.145,63162,0
+BSAC.US,D,20201228,000000,18.397,18.402,18.099,18.155,304468,0
+BSAC.US,D,20201229,000000,18.239,18.295,18.08,18.155,140472,0
+BSAC.US,D,20201230,000000,18.257,18.257,17.912,17.959,106727,0
+BSAC.US,D,20201231,000000,17.959,18.062,17.614,17.717,109106,0
+BSAC.US,D,20210104,000000,18.109,18.752,18.109,18.566,547047,0
+BSAC.US,D,20210105,000000,18.734,19.461,18.677,19.228,450505,0
+BSAC.US,D,20210106,000000,19.48,19.592,19.088,19.247,394977,0
+BSAC.US,D,20210107,000000,19.386,20.217,19.247,19.984,323984,0
+BSAC.US,D,20210108,000000,20.161,20.711,19.965,20.423,554989,0
+BSAC.US,D,20210111,000000,20.031,20.413,20.003,20.283,300029,0
+BSAC.US,D,20210112,000000,20.357,20.506,20.226,20.31,369797,0
+BSAC.US,D,20210113,000000,20.226,20.31,19.834,20.114,414991,0
+BSAC.US,D,20210114,000000,20.329,20.721,20.17,20.683,377401,0
+BSAC.US,D,20210115,000000,20.208,20.73,20.011,20.049,314908,0
+BSAC.US,D,20210119,000000,20.525,21.075,20.399,20.637,387845,0
+BSAC.US,D,20210120,000000,20.823,20.851,20.423,20.543,634487,0
+BSAC.US,D,20210121,000000,20.608,20.73,20.291,20.469,243207,0
+BSAC.US,D,20210122,000000,20.058,20.151,19.526,19.825,729317,0
+BSAC.US,D,20210125,000000,19.517,19.666,19.172,19.284,237029,0
+BSAC.US,D,20210126,000000,19.266,19.537,19.219,19.406,269354,0
+BSAC.US,D,20210127,000000,19.079,19.134,18.594,18.78,369809,0
+BSAC.US,D,20210128,000000,18.939,19.573,18.855,19.526,397089,0
+BSAC.US,D,20210129,000000,19.461,19.554,18.789,18.836,495212,0
+BSAC.US,D,20210201,000000,19.097,19.517,19.032,19.414,316256,0
+BSAC.US,D,20210202,000000,19.666,19.918,19.592,19.676,217275,0
+BSAC.US,D,20210203,000000,19.704,19.741,19.499,19.536,245424,0
+BSAC.US,D,20210204,000000,19.499,19.723,18.986,19.452,229017,0
+BSAC.US,D,20210205,000000,19.676,19.797,19.154,19.191,1546371,0
+BSAC.US,D,20210208,000000,19.377,19.629,19.349,19.592,332881,0
+BSAC.US,D,20210209,000000,19.648,19.923,19.443,19.825,724356,0
+BSAC.US,D,20210210,000000,20.133,20.306,19.858,20.151,448831,0
+BSAC.US,D,20210211,000000,20.338,21,20.198,20.823,703076,0
+BSAC.US,D,20210212,000000,20.777,21.16,20.655,20.945,554432,0
+BSAC.US,D,20210216,000000,22.092,22.409,21.672,22.354,802390,0
+BSAC.US,D,20210217,000000,22.242,22.634,22.232,22.381,421400,0
+BSAC.US,D,20210218,000000,22.186,22.437,21.952,22.232,256627,0
+BSAC.US,D,20210219,000000,22.447,22.754,22.312,22.494,274883,0
+BSAC.US,D,20210222,000000,22.009,22.139,21.485,21.523,724487,0
+BSAC.US,D,20210223,000000,21.532,21.869,21.345,21.617,276841,0
+BSAC.US,D,20210224,000000,21.794,22.242,21.43,22.176,373504,0
+BSAC.US,D,20210225,000000,21.897,21.989,21.243,21.308,340461,0
+BSAC.US,D,20210226,000000,21.383,21.551,21.057,21.075,259172,0
+BSAC.US,D,20210301,000000,21.56,21.859,21.467,21.831,214494,0
+BSAC.US,D,20210302,000000,21.598,22.381,21.598,22.149,565188,0
+BSAC.US,D,20210303,000000,22.009,22.969,22.009,22.671,562245,0
+BSAC.US,D,20210304,000000,22.689,22.746,22.152,22.577,413123,0
+BSAC.US,D,20210305,000000,22.904,22.997,22.186,22.717,536958,0
+BSAC.US,D,20210308,000000,22.577,22.824,22.4,22.792,415924,0
+BSAC.US,D,20210309,000000,22.857,23.491,22.857,23.137,442716,0
+BSAC.US,D,20210310,000000,23.548,23.613,23.221,23.268,776023,0
+BSAC.US,D,20210311,000000,23.696,24.023,23.506,23.986,861580,0
+BSAC.US,D,20210312,000000,23.688,23.818,23.072,23.818,407982,0
+BSAC.US,D,20210315,000000,23.921,23.921,23.361,23.473,273451,0
+BSAC.US,D,20210316,000000,23.538,23.538,23.165,23.305,206572,0
+BSAC.US,D,20210317,000000,23.109,23.51,22.988,23.436,251084,0
+BSAC.US,D,20210318,000000,23.305,23.855,23.277,23.734,362816,0
+BSAC.US,D,20210319,000000,23.613,23.94,23.445,23.94,589965,0
+BSAC.US,D,20210322,000000,23.716,23.716,23.174,23.305,331874,0
+BSAC.US,D,20210323,000000,23.109,23.464,23.026,23.305,431657,0
+BSAC.US,D,20210324,000000,23.398,24.154,23.398,23.725,465157,0
+BSAC.US,D,20210325,000000,23.556,23.556,22.853,23.016,485014,0
+BSAC.US,D,20210326,000000,22.979,23.231,22.596,22.848,671703,0
+BSAC.US,D,20210329,000000,22.811,23.361,22.614,22.839,460516,0
+BSAC.US,D,20210330,000000,22.951,23.156,22.614,22.959,395213,0
+BSAC.US,D,20210331,000000,23.258,23.371,22.819,23.165,1039499,0
+BSAC.US,D,20210401,000000,23.165,23.389,23.006,23.072,358521,0
+BSAC.US,D,20210405,000000,23.165,23.324,22.773,22.876,418954,0
+BSAC.US,D,20210406,000000,22.876,23.118,22.773,22.941,321494,0
+BSAC.US,D,20210407,000000,22.913,23.026,22.819,22.997,269849,0
+BSAC.US,D,20210408,000000,23.044,23.464,22.923,23.268,1301209,0
+BSAC.US,D,20210409,000000,23.277,23.324,22.857,23.165,1044340,0
+BSAC.US,D,20210412,000000,23.258,23.38,23.016,23.109,142197,0
+BSAC.US,D,20210413,000000,23.006,23.491,23.006,23.343,375685,0
+BSAC.US,D,20210414,000000,23.286,23.883,23.286,23.556,300068,0
+BSAC.US,D,20210415,000000,23.585,23.865,23.465,23.828,344668,0
+BSAC.US,D,20210416,000000,23.902,24.061,23.623,23.921,257420,0
+BSAC.US,D,20210419,000000,23.977,24.154,23.809,23.986,333786,0
+BSAC.US,D,20210420,000000,24.023,24.21,23.893,23.977,483112,0
+BSAC.US,D,20210421,000000,23.93,24.397,23.893,24.135,503164,0
+BSAC.US,D,20210422,000000,23.72,23.74,22.618,22.628,467204,0
+BSAC.US,D,20210423,000000,22.628,22.819,22.34,22.455,523012,0
+BSAC.US,D,20210426,000000,22.551,22.944,22.551,22.819,403848,0
+BSAC.US,D,20210427,000000,22.81,22.978,22.34,22.427,256063,0
+BSAC.US,D,20210428,000000,22.494,22.81,21.746,21.842,691255,0
+BSAC.US,D,20210429,000000,21.995,22.062,21.391,21.554,782440,0
+BSAC.US,D,20210430,000000,21.133,21.65,21.133,21.315,687426,0
+BSAC.US,D,20210503,000000,21.219,21.689,21.037,21.66,502392,0
+BSAC.US,D,20210504,000000,22.043,22.379,21.909,22.273,871535,0
+BSAC.US,D,20210505,000000,22.427,22.522,22.326,22.407,354210,0
+BSAC.US,D,20210506,000000,22.455,22.724,22.455,22.618,632135,0
+BSAC.US,D,20210507,000000,22.618,23.279,22.522,22.704,980292,0
+BSAC.US,D,20210510,000000,22.819,23.145,22.618,22.666,304959,0
+BSAC.US,D,20210511,000000,22.407,22.407,21.832,22.235,394413,0
+BSAC.US,D,20210512,000000,22.235,22.235,21.593,21.612,247192,0
+BSAC.US,D,20210513,000000,21.641,21.943,21.459,21.478,661021,0
+BSAC.US,D,20210514,000000,21.641,22.474,21.554,22.283,567526,0
+BSAC.US,D,20210517,000000,21.161,21.411,18.737,19.158,1733524,0
+BSAC.US,D,20210518,000000,19.446,19.954,19.245,19.465,926572,0
+BSAC.US,D,20210519,000000,19.206,19.484,19.043,19.264,799330,0
+BSAC.US,D,20210520,000000,19.283,19.498,19.043,19.197,594519,0
+BSAC.US,D,20210521,000000,19.149,19.293,18.727,18.785,454546,0
+BSAC.US,D,20210524,000000,19.015,19.331,18.842,18.938,596832,0
+BSAC.US,D,20210525,000000,19.082,19.343,18.909,19.264,751647,0
+BSAC.US,D,20210526,000000,19.273,19.57,19.12,19.532,398987,0
+BSAC.US,D,20210527,000000,19.695,20.318,19.676,20.241,875331,0
+BSAC.US,D,20210528,000000,20.28,20.519,20.174,20.5,843874,0
+BSAC.US,D,20210601,000000,21.276,21.305,20.759,20.845,455518,0
+BSAC.US,D,20210602,000000,20.845,21.209,20.692,20.855,451069,0
+BSAC.US,D,20210603,000000,20.74,20.912,20.193,20.328,494609,0
+BSAC.US,D,20210604,000000,20.423,20.586,19.992,20.28,750616,0
+BSAC.US,D,20210607,000000,20.318,20.481,20.05,20.078,241117,0
+BSAC.US,D,20210608,000000,20.126,20.289,19.805,19.858,449115,0
+BSAC.US,D,20210609,000000,19.848,20.376,19.791,20.184,365672,0
+BSAC.US,D,20210610,000000,20.308,20.797,20.088,20.682,830405,0
+BSAC.US,D,20210611,000000,20.644,20.845,20.347,20.596,464801,0
+BSAC.US,D,20210614,000000,20.596,20.97,20.596,20.663,226755,0
+BSAC.US,D,20210615,000000,20.653,20.74,20.241,20.529,409755,0
+BSAC.US,D,20210616,000000,20.481,20.653,20.193,20.452,350658,0
+BSAC.US,D,20210617,000000,20.51,20.51,20.193,20.404,512984,0
+BSAC.US,D,20210618,000000,20.318,20.328,19.705,19.714,261992,0
+BSAC.US,D,20210621,000000,19.801,19.925,19.685,19.829,178865,0
+BSAC.US,D,20210622,000000,19.839,20.169,19.475,20.031,351257,0
+BSAC.US,D,20210623,000000,20.021,20.385,20.011,20.059,344409,0
+BSAC.US,D,20210624,000000,20.126,20.308,20.021,20.155,286710,0
+BSAC.US,D,20210625,000000,20.28,20.299,19.494,19.638,338272,0
+BSAC.US,D,20210628,000000,19.657,19.801,18.995,19.12,271976,0
+BSAC.US,D,20210629,000000,19.168,19.47,18.928,19.158,375943,0
+BSAC.US,D,20210630,000000,19.034,19.35,18.938,19.043,443723,0
+BSAC.US,D,20210701,000000,19.053,19.312,18.564,18.679,421360,0
+BSAC.US,D,20210702,000000,18.727,18.813,18.449,18.526,274781,0
+BSAC.US,D,20210706,000000,18.497,18.497,17.654,17.663,439029,0
+BSAC.US,D,20210707,000000,17.443,17.922,17.28,17.855,614655,0
+BSAC.US,D,20210708,000000,17.654,17.706,17.28,17.577,342720,0
+BSAC.US,D,20210709,000000,17.692,18.075,17.692,18.027,425420,0
+BSAC.US,D,20210712,000000,17.96,18.248,17.711,17.759,282404,0
+BSAC.US,D,20210713,000000,17.73,17.884,17.385,17.452,310641,0
+BSAC.US,D,20210714,000000,17.654,17.654,17.28,17.481,635247,0
+BSAC.US,D,20210715,000000,17.481,17.481,17.002,17.079,547350,0
+BSAC.US,D,20210716,000000,17.146,17.366,16.724,17.088,274544,0
+BSAC.US,D,20210719,000000,16.829,17.5,16.829,17.232,754889,0
+BSAC.US,D,20210720,000000,17.232,18.257,17.232,18.238,770602,0
+BSAC.US,D,20210721,000000,18.363,18.569,18.027,18.382,652912,0
+BSAC.US,D,20210722,000000,18.43,18.478,18.2,18.305,538815,0
+BSAC.US,D,20210723,000000,18.286,18.44,17.845,17.922,311023,0
+BSAC.US,D,20210726,000000,17.932,18.238,17.716,18.104,738222,0
+BSAC.US,D,20210727,000000,18.018,18.219,17.874,18.037,416447,0
+BSAC.US,D,20210728,000000,18.123,18.344,17.96,18.315,250123,0
+BSAC.US,D,20210729,000000,17.903,18.995,17.903,18.833,474761,0
+BSAC.US,D,20210730,000000,18.698,19.139,18.219,18.727,982968,0
+BSAC.US,D,20210802,000000,18.948,19.1,18.018,18.027,414341,0
+BSAC.US,D,20210803,000000,17.922,18.133,17.673,17.836,533632,0
+BSAC.US,D,20210804,000000,17.807,18.133,17.711,18.037,455157,0
+BSAC.US,D,20210805,000000,18.095,18.267,17.98,18.142,310732,0
+BSAC.US,D,20210806,000000,18.19,18.612,18.114,18.564,1849372,0
+BSAC.US,D,20210809,000000,18.545,18.631,18.325,18.535,333255,0
+BSAC.US,D,20210810,000000,18.488,19.168,18.353,18.957,623555,0
+BSAC.US,D,20210811,000000,18.928,19.288,18.765,19.187,367960,0
+BSAC.US,D,20210812,000000,19.168,19.465,18.957,19.225,559822,0
+BSAC.US,D,20210813,000000,19.216,19.465,19.178,19.312,248663,0
+BSAC.US,D,20210816,000000,19.254,19.254,18.852,18.986,176682,0
+BSAC.US,D,20210817,000000,18.823,19.13,18.823,19.11,451741,0
+BSAC.US,D,20210818,000000,19.149,19.484,19.015,19.36,506781,0
+BSAC.US,D,20210819,000000,19.235,19.455,19.082,19.408,637510,0
+BSAC.US,D,20210820,000000,19.422,19.484,19.158,19.427,353842,0
+BSAC.US,D,20210823,000000,19.427,19.82,19.379,19.791,388707,0
+BSAC.US,D,20210824,000000,19.906,20.126,19.69,20.002,391069,0
+BSAC.US,D,20210825,000000,20.011,20.098,19.858,20.078,287378,0
+BSAC.US,D,20210826,000000,20.126,20.146,19.839,19.839,173759,0
+BSAC.US,D,20210827,000000,19.839,19.954,19.494,19.762,314064,0
+BSAC.US,D,20210830,000000,19.743,20.146,19.206,20.021,232800,0
+BSAC.US,D,20210831,000000,20.031,20.184,19.935,20.174,706470,0
+BSAC.US,D,20210901,000000,20.203,20.615,20.203,20.366,441379,0
+BSAC.US,D,20210902,000000,20.318,20.366,19.628,19.705,764752,0
+BSAC.US,D,20210903,000000,19.839,19.848,19.494,19.523,292170,0
+BSAC.US,D,20210907,000000,19.59,19.757,19.446,19.647,421030,0
+BSAC.US,D,20210908,000000,19.58,19.58,18.794,19.043,520586,0
+BSAC.US,D,20210909,000000,18.957,19.091,18.603,18.976,470515,0
+BSAC.US,D,20210910,000000,19.12,19.499,19.12,19.302,270212,0
+BSAC.US,D,20210913,000000,19.455,19.618,19.388,19.551,244038,0
+BSAC.US,D,20210914,000000,19.475,19.781,19.475,19.542,426728,0
+BSAC.US,D,20210915,000000,19.532,20.035,19.369,19.848,185118,0
+BSAC.US,D,20210916,000000,19.839,20.05,19.628,19.896,285459,0
+BSAC.US,D,20210917,000000,19.82,19.983,19.772,19.839,211333,0
+BSAC.US,D,20210920,000000,19.408,19.705,19.312,19.503,437968,0
+BSAC.US,D,20210921,000000,19.57,19.609,19.235,19.235,330420,0
+BSAC.US,D,20210922,000000,19.398,19.82,19.398,19.657,214400,0
+BSAC.US,D,20210923,000000,19.81,19.81,19.388,19.561,307342,0
+BSAC.US,D,20210924,000000,19.446,19.455,19.082,19.187,456902,0
+BSAC.US,D,20210927,000000,19.178,19.35,18.986,19.312,308593,0
+BSAC.US,D,20210928,000000,19.178,19.187,18.861,18.919,332083,0
+BSAC.US,D,20210929,000000,18.967,19.091,18.765,18.9,469199,0
+BSAC.US,D,20210930,000000,19.043,19.13,18.708,18.948,499647,0
+BSAC.US,D,20211001,000000,18.948,19.12,18.9,18.957,331350,0
+BSAC.US,D,20211004,000000,18.88,18.952,18.535,18.603,428210,0
+BSAC.US,D,20211005,000000,18.66,18.919,18.468,18.631,672279,0
+BSAC.US,D,20211006,000000,18.43,18.43,17.759,18.305,556248,0
+BSAC.US,D,20211007,000000,18.44,18.746,18.277,18.555,573887,0
+BSAC.US,D,20211008,000000,18.545,18.689,18.44,18.516,360931,0
+BSAC.US,D,20211011,000000,18.526,18.775,18.238,18.488,184000,0
+BSAC.US,D,20211012,000000,18.392,18.516,17.155,17.165,935962,0
+BSAC.US,D,20211013,000000,17.28,17.366,16.437,16.667,810390,0
+BSAC.US,D,20211014,000000,16.877,17.016,16.341,16.427,636591,0
+BSAC.US,D,20211015,000000,16.494,16.791,16.331,16.494,724260,0
+BSAC.US,D,20211018,000000,16.379,17.031,16.312,16.906,457524,0
+BSAC.US,D,20211019,000000,16.906,17.026,16.599,16.619,332961,0
+BSAC.US,D,20211020,000000,16.714,17.242,16.657,17.059,443571,0
+BSAC.US,D,20211021,000000,16.935,17.5,16.935,17.472,921243,0
+BSAC.US,D,20211022,000000,17.539,17.539,17.059,17.337,487733,0
+BSAC.US,D,20211025,000000,17.347,17.884,17.347,17.807,630195,0
+BSAC.US,D,20211026,000000,17.845,18.171,17.797,18.037,479701,0
+BSAC.US,D,20211027,000000,18.047,18.171,17.266,17.28,427272,0
+BSAC.US,D,20211028,000000,17.117,17.414,17.031,17.385,318515,0
+BSAC.US,D,20211029,000000,17.261,17.318,16.628,16.983,457959,0
+BSAC.US,D,20211101,000000,17.098,17.582,17.069,17.452,358904,0
+BSAC.US,D,20211102,000000,17.299,17.328,16.906,16.916,544254,0
+BSAC.US,D,20211103,000000,16.992,17.807,16.925,17.778,475771,0
+BSAC.US,D,20211104,000000,17.778,18.104,17.778,17.836,829096,0
+BSAC.US,D,20211105,000000,18.075,18.2,17.826,17.912,331898,0
+BSAC.US,D,20211108,000000,18.075,18.238,17.773,17.97,309356,0
+BSAC.US,D,20211109,000000,17.912,18.813,17.912,18.622,600369,0
+BSAC.US,D,20211110,000000,18.679,18.967,18.507,18.928,491974,0
+BSAC.US,D,20211111,000000,18.871,19.063,18.622,18.698,431016,0
+BSAC.US,D,20211112,000000,18.631,19.053,18.593,18.631,219561,0
+BSAC.US,D,20211115,000000,18.698,18.708,18.43,18.497,198605,0
+BSAC.US,D,20211116,000000,18.468,18.468,17.836,17.941,540887,0
+BSAC.US,D,20211117,000000,17.941,18.19,16.897,16.983,389800,0
+BSAC.US,D,20211118,000000,16.897,17.251,16.369,16.724,583148,0
+BSAC.US,D,20211119,000000,16.58,17.405,16.422,17.232,913782,0
+BSAC.US,D,20211122,000000,19.043,19.321,18.219,18.794,1353628,0
+BSAC.US,D,20211123,000000,18.794,19.12,18.325,18.401,615230,0
+BSAC.US,D,20211124,000000,18.449,18.727,18.305,18.631,523056,0
+BSAC.US,D,20211126,000000,18.152,18.21,17.587,17.817,249652,0
+BSAC.US,D,20211129,000000,17.74,17.74,17.059,17.098,386025,0
+BSAC.US,D,20211130,000000,16.916,17.318,16.638,16.973,863231,0
+BSAC.US,D,20211201,000000,17.385,17.385,16.322,16.341,512622,0
+BSAC.US,D,20211202,000000,16.484,16.791,16.312,16.494,581960,0
+BSAC.US,D,20211203,000000,16.58,16.676,16.13,16.168,602817,0
+BSAC.US,D,20211206,000000,16.293,16.538,16.264,16.427,269276,0
+BSAC.US,D,20211207,000000,16.542,17.405,16.532,17.366,750925,0
+BSAC.US,D,20211208,000000,17.28,17.75,17.079,17.587,655701,0
+BSAC.US,D,20211209,000000,17.28,17.385,16.849,17.146,755921,0
+BSAC.US,D,20211210,000000,17.203,17.27,16.944,17.27,374760,0
+BSAC.US,D,20211213,000000,17.069,17.069,16.005,16.101,611356,0
+BSAC.US,D,20211214,000000,15.986,16.216,15.162,15.219,1165532,0
+BSAC.US,D,20211215,000000,15.229,15.909,15.133,15.852,587770,0
+BSAC.US,D,20211216,000000,16.053,16.657,16.053,16.504,1622472,0
+BSAC.US,D,20211217,000000,16.446,16.906,15.766,16.638,955241,0
+BSAC.US,D,20211220,000000,15.814,15.814,14.731,15.258,1908223,0
+BSAC.US,D,20211221,000000,15.536,15.631,15.047,15.171,874414,0
+BSAC.US,D,20211222,000000,15.114,15.483,15.114,15.469,801540,0
+BSAC.US,D,20211223,000000,15.401,15.775,15.401,15.564,315746,0
+BSAC.US,D,20211227,000000,15.66,15.833,15.507,15.756,271087,0
+BSAC.US,D,20211228,000000,15.622,15.727,15.516,15.631,397587,0
+BSAC.US,D,20211229,000000,15.603,15.708,15.44,15.555,223767,0
+BSAC.US,D,20211230,000000,15.679,15.718,15.392,15.622,285603,0
+BSAC.US,D,20211231,000000,15.727,15.814,15.584,15.612,176264,0
+BSAC.US,D,20220103,000000,15.651,16.015,15.612,16.005,316462,0
+BSAC.US,D,20220104,000000,16.101,16.494,16.053,16.437,477000,0
+BSAC.US,D,20220105,000000,16.475,16.762,16.264,16.312,584817,0
+BSAC.US,D,20220106,000000,16.801,17.05,16.643,16.954,502203,0
+BSAC.US,D,20220107,000000,17.51,17.606,17.107,17.318,558383,0
+BSAC.US,D,20220110,000000,17.213,17.855,17.174,17.836,449597,0
+BSAC.US,D,20220111,000000,17.855,18.248,17.702,18.066,528384,0
+BSAC.US,D,20220112,000000,17.96,18.363,17.96,18.181,300331,0
+BSAC.US,D,20220113,000000,18.248,18.66,17.994,18.603,467482,0
+BSAC.US,D,20220114,000000,18.353,18.54,17.97,18.123,710313,0
+BSAC.US,D,20220118,000000,18.056,18.428,17.993,18.238,748123,0
+BSAC.US,D,20220119,000000,18.315,18.684,18.181,18.392,987218,0
+BSAC.US,D,20220120,000000,18.593,19.063,18.363,18.44,1357520,0
+BSAC.US,D,20220121,000000,19.168,19.59,19.091,19.206,1423893,0
+BSAC.US,D,20220124,000000,19.005,19.312,18.392,18.919,843890,0
+BSAC.US,D,20220125,000000,18.65,19.197,18.526,19.063,623032,0
+BSAC.US,D,20220126,000000,19.206,19.369,18.833,18.976,2606630,0
+BSAC.US,D,20220127,000000,19.082,19.388,18.957,19.024,1708697,0
+BSAC.US,D,20220128,000000,19.053,19.197,18.861,19.13,1534005,0
+BSAC.US,D,20220131,000000,19.13,19.273,18.986,19.245,537474,0
+BSAC.US,D,20220201,000000,19.216,19.523,18.938,19.053,1360919,0
+BSAC.US,D,20220202,000000,19.091,19.101,18.794,18.967,371896,0
+BSAC.US,D,20220203,000000,18.948,18.948,18.43,18.555,537775,0
+BSAC.US,D,20220204,000000,18.564,18.727,18.325,18.488,581495,0
+BSAC.US,D,20220207,000000,18.401,18.44,18.152,18.248,754081,0
+BSAC.US,D,20220208,000000,18.305,19.331,18.305,19.187,740141,0
+BSAC.US,D,20220209,000000,19.235,19.427,19.178,19.264,291983,0
+BSAC.US,D,20220210,000000,19.273,19.551,18.919,18.928,487593,0
+BSAC.US,D,20220211,000000,18.9,19.225,18.698,18.842,813680,0
+BSAC.US,D,20220214,000000,18.765,18.995,18.564,18.89,333928,0
+BSAC.US,D,20220215,000000,18.995,19.484,18.995,19.331,577654,0
+BSAC.US,D,20220216,000000,19.369,19.465,19.206,19.302,673452,0
+BSAC.US,D,20220217,000000,19.043,19.063,18.488,18.497,357353,0
+BSAC.US,D,20220218,000000,18.555,18.871,18.363,18.593,439996,0
+BSAC.US,D,20220222,000000,18.65,18.65,18.248,18.42,432227,0
+BSAC.US,D,20220223,000000,18.535,18.708,18.248,18.344,243714,0
+BSAC.US,D,20220224,000000,17.673,17.807,17.366,17.788,466343,0
+BSAC.US,D,20220225,000000,17.922,18.286,17.845,18.267,392529,0
+BSAC.US,D,20220228,000000,18.229,18.852,18.19,18.708,757153,0
+BSAC.US,D,20220301,000000,18.516,18.986,18.277,18.603,1285117,0
+BSAC.US,D,20220302,000000,18.737,19.369,18.737,19.235,1590421,0
+BSAC.US,D,20220303,000000,19.417,19.753,19.245,19.695,466513,0
+BSAC.US,D,20220304,000000,19.36,19.475,19.091,19.455,510008,0
+BSAC.US,D,20220307,000000,19.34,19.599,19.158,19.168,640670,0
+BSAC.US,D,20220308,000000,19.254,19.724,19.139,19.446,775235,0
+BSAC.US,D,20220309,000000,19.82,20.203,19.638,20.021,370854,0
+BSAC.US,D,20220310,000000,19.839,20.011,19.417,19.638,430730,0
+BSAC.US,D,20220311,000000,19.733,19.848,19.542,19.714,567265,0
+BSAC.US,D,20220314,000000,19.781,19.925,19.609,19.666,477013,0
+BSAC.US,D,20220315,000000,19.59,20.05,19.513,19.906,503425,0
+BSAC.US,D,20220316,000000,20.807,20.826,20.28,20.807,684416,0
+BSAC.US,D,20220317,000000,20.692,21.248,20.51,21.046,465399,0
+BSAC.US,D,20220318,000000,20.874,21.468,20.73,21.315,792211,0
+BSAC.US,D,20220321,000000,21.42,21.818,21.209,21.775,406122,0
+BSAC.US,D,20220322,000000,21.995,21.995,21.056,21.238,470668,0
+BSAC.US,D,20220323,000000,21.094,21.391,20.855,21.066,580015,0
+BSAC.US,D,20220324,000000,21.104,21.42,20.979,21.324,367064,0
+BSAC.US,D,20220325,000000,21.42,21.727,21.401,21.535,370196,0
+BSAC.US,D,20220328,000000,21.583,21.641,21.344,21.564,298504,0
+BSAC.US,D,20220329,000000,21.775,21.775,21.401,21.612,413746,0
+BSAC.US,D,20220330,000000,21.545,21.65,21.276,21.42,537302,0
+BSAC.US,D,20220331,000000,21.353,21.813,21.334,21.65,464050,0
+BSAC.US,D,20220401,000000,21.851,21.89,21.526,21.689,574708,0
+BSAC.US,D,20220404,000000,21.708,21.88,21.602,21.679,626586,0
+BSAC.US,D,20220405,000000,21.545,21.784,21.209,21.449,564726,0
+BSAC.US,D,20220406,000000,21.296,21.391,20.931,21.344,812730,0
+BSAC.US,D,20220407,000000,21.344,21.363,20.73,20.883,504922,0
+BSAC.US,D,20220408,000000,20.845,20.893,20.107,20.385,664224,0
+BSAC.US,D,20220411,000000,20.366,20.5,20.203,20.289,471683,0
+BSAC.US,D,20220412,000000,20.404,20.893,20.404,20.644,415986,0
+BSAC.US,D,20220413,000000,20.692,20.912,20.491,20.768,872346,0
+BSAC.US,D,20220414,000000,20.701,20.941,20.558,20.586,276401,0
+BSAC.US,D,20220418,000000,20.471,20.721,20.376,20.653,277556,0
+BSAC.US,D,20220419,000000,20.701,20.893,20.395,20.606,398623,0
+BSAC.US,D,20220420,000000,20.816,21.305,20.51,20.941,1332094,0
+BSAC.US,D,20220421,000000,20.88,21.3,20.48,20.67,1014584,0
+BSAC.US,D,20220422,000000,20.61,20.685,20.135,20.35,954327,0
+BSAC.US,D,20220425,000000,20.12,20.285,19.26,19.75,658619,0
+BSAC.US,D,20220426,000000,19.49,19.81,19.01,19.48,1115458,0
+BSAC.US,D,20220427,000000,19.46,19.56,19.18,19.49,722345,0
+BSAC.US,D,20220428,000000,19.51,19.68,19.12,19.4,1157398,0
+BSAC.US,D,20220429,000000,19.45,19.76,18.9776,19.44,1157732,0
+BSAC.US,D,20220502,000000,19.39,19.55,18.78,19.15,596336,0
+BSAC.US,D,20220503,000000,19.17,19.5,19.1,19.3,900616,0
+BSAC.US,D,20220504,000000,19.28,19.89,19.13,19.8,1460208,0
+BSAC.US,D,20220505,000000,19.71,19.9,19.37,19.69,1727117,0
+BSAC.US,D,20220506,000000,19.62,19.74,19.17,19.5,1414757,0
+BSAC.US,D,20220509,000000,19.24,19.66,18.37,18.42,537643,0
+BSAC.US,D,20220510,000000,18.58,18.7,17.92,17.98,529859,0
+BSAC.US,D,20220511,000000,17.95,18.44,17.78,18.31,1086328,0
+BSAC.US,D,20220512,000000,18.08,18.47,18.04,18.39,719597,0
+BSAC.US,D,20220513,000000,18.45,18.97,18.45,18.89,411979,0
+BSAC.US,D,20220516,000000,19.04,19.3,18.89,19.13,431216,0
+BSAC.US,D,20220517,000000,19.34,19.605,19.33,19.43,551599,0
+BSAC.US,D,20220518,000000,19.48,19.5,19.085,19.13,456963,0
+BSAC.US,D,20220519,000000,19.2,19.425,18.95,19.11,817890,0
+BSAC.US,D,20220520,000000,19.35,19.51,18.82,19.11,488345,0
+BSAC.US,D,20220523,000000,19.28,19.65,19.1,19.45,952746,0
+BSAC.US,D,20220524,000000,19.53,20.13,19.38,20.06,1383662,0
+BSAC.US,D,20220525,000000,20.01,20.03,19.54,19.63,1940777,0
+BSAC.US,D,20220526,000000,19.62,19.945,19.62,19.85,514123,0
+BSAC.US,D,20220527,000000,19.83,20.14,19.8,19.89,686086,0
+BSAC.US,D,20220531,000000,19.8,19.92,19.64,19.89,964279,0
+BSAC.US,D,20220601,000000,19.94,20.085,19.46,19.52,507692,0
+BSAC.US,D,20220602,000000,19.54,20.37,19.51,20.34,652186,0
+BSAC.US,D,20220603,000000,20.19,20.28,19.99,20.19,205099,0
+BSAC.US,D,20220606,000000,20.3,20.3,19.69,19.7,405752,0
+BSAC.US,D,20220607,000000,19.39,19.68,18.88,19.49,1472630,0
+BSAC.US,D,20220608,000000,19.36,19.61,19.13,19.3,1191143,0
+BSAC.US,D,20220609,000000,19.25,19.25,18.94,19.03,911570,0
+BSAC.US,D,20220610,000000,18.73,18.73,18.315,18.48,364186,0
+BSAC.US,D,20220613,000000,18.09,18.0967,17.55,17.68,758677,0
+BSAC.US,D,20220614,000000,17.72,17.88,17.59,17.81,452067,0
+BSAC.US,D,20220615,000000,17.94,18.24,17.7,18.13,1266892,0
+BSAC.US,D,20220616,000000,17.92,17.93,17.62,17.78,607232,0
+BSAC.US,D,20220617,000000,17.79,17.88,17.41,17.53,709073,0
+BSAC.US,D,20220621,000000,17.72,17.9,17.65,17.83,331879,0
+BSAC.US,D,20220622,000000,17.58,17.62,17.17,17.17,365041,0
+BSAC.US,D,20220623,000000,17.12,17.135,16.28,16.39,407751,0
+BSAC.US,D,20220624,000000,16.47,16.62,16.2,16.2,321108,0
+BSAC.US,D,20220627,000000,16.34,16.795,16.25,16.7,406306,0
+BSAC.US,D,20220628,000000,16.81,16.93,16.44,16.61,730187,0
+BSAC.US,D,20220629,000000,16.67,16.67,16.2,16.4,343899,0
+BSAC.US,D,20220630,000000,16.47,16.51,16.13,16.29,457952,0
+BSAC.US,D,20220701,000000,16.07,16.48,15.93,16.45,443350,0
+BSAC.US,D,20220705,000000,16.16,16.16,15.585,15.7,352419,0
+BSAC.US,D,20220706,000000,15.61,15.62,14.98,15.24,341584,0
+BSAC.US,D,20220707,000000,15.47,15.59,15.305,15.39,465105,0
+BSAC.US,D,20220708,000000,15.33,15.4,15.11,15.23,299594,0
+BSAC.US,D,20220711,000000,15.16,15.16,14.76,14.81,289530,0
+BSAC.US,D,20220712,000000,14.61,14.62,14.32,14.44,402021,0
+BSAC.US,D,20220713,000000,14.29,14.57,14.09,14.42,785152,0
+BSAC.US,D,20220714,000000,14.21,14.21,13.77,13.97,531435,0
+BSAC.US,D,20220715,000000,14.1,15.13,14.1,14.99,765570,0
+BSAC.US,D,20220718,000000,15.14,15.62,15.14,15.33,713892,0
+BSAC.US,D,20220719,000000,15.55,16.04,15.52,15.96,405309,0
+BSAC.US,D,20220720,000000,15.97,16.1,15.625,15.68,326534,0
+BSAC.US,D,20220721,000000,15.67,15.72,15.33,15.49,295550,0
+BSAC.US,D,20220722,000000,15.52,15.52,15.205,15.42,374459,0
+BSAC.US,D,20220725,000000,15.43,15.61,15.42,15.59,543309,0
+BSAC.US,D,20220726,000000,15.62,15.79,15.59,15.73,353466,0
+BSAC.US,D,20220727,000000,15.74,16.02,15.69,16,298979,0
+BSAC.US,D,20220728,000000,15.58,16.05,15.58,15.87,287738,0
+BSAC.US,D,20220729,000000,15.87,15.94,15.49,15.64,738905,0
+BSAC.US,D,20220801,000000,15.64,15.88,15.46,15.75,616007,0
+BSAC.US,D,20220802,000000,15.73,15.94,15.22,15.27,631668,0
+BSAC.US,D,20220803,000000,15.39,15.46,14.93,15.21,655535,0
+BSAC.US,D,20220804,000000,15.29,15.49,15.17,15.35,430565,0
+BSAC.US,D,20220805,000000,15.24,15.75,15.155,15.73,576839,0
+BSAC.US,D,20220808,000000,15.88,16.12,15.75,16.05,361716,0
+BSAC.US,D,20220809,000000,16.04,16.15,15.7,15.8,226513,0
+BSAC.US,D,20220810,000000,15.92,16.37,15.92,16.13,222881,0
+BSAC.US,D,20220811,000000,16.15,16.54,16.15,16.5,332422,0
+BSAC.US,D,20220812,000000,16.5,17.02,16.5,17.02,504208,0
+BSAC.US,D,20220815,000000,16.77,16.84,16.41,16.69,311636,0
+BSAC.US,D,20220816,000000,16.58,16.97,16.58,16.71,519042,0
+BSAC.US,D,20220817,000000,16.55,16.715,16.33,16.39,547892,0
+BSAC.US,D,20220818,000000,16.5,16.5,15.56,15.6,408891,0
+BSAC.US,D,20220819,000000,14.86,15.23,14.71,14.91,319573,0
+BSAC.US,D,20220822,000000,14.8,15.14,14.65,15.06,335163,0
+BSAC.US,D,20220823,000000,15.26,15.54,15.06,15.33,249112,0
+BSAC.US,D,20220824,000000,15.32,15.45,15.23,15.37,145501,0
+BSAC.US,D,20220825,000000,15.47,15.83,15.27,15.75,327769,0
+BSAC.US,D,20220826,000000,15.72,15.81,15.34,15.68,1368956,0
+BSAC.US,D,20220829,000000,15.75,16.04,15.61,15.94,489249,0
+BSAC.US,D,20220830,000000,16.04,16.42,16.04,16.27,500291,0
+BSAC.US,D,20220831,000000,16.3,16.3,15.96,16.04,562756,0
+BSAC.US,D,20220901,000000,15.81,16.01,15.71,15.87,583281,0
+BSAC.US,D,20220902,000000,16.01,16.86,16.01,16.74,713520,0
+BSAC.US,D,20220906,000000,16.82,17.08,16.34,16.52,961605,0
+BSAC.US,D,20220907,000000,16.44,16.57,16.25,16.35,357885,0
+BSAC.US,D,20220908,000000,16.31,16.665,16.24,16.57,296956,0
+BSAC.US,D,20220909,000000,16.75,17.16,16.465,16.53,610738,0
+BSAC.US,D,20220912,000000,16.64,16.71,16.46,16.64,238666,0
+BSAC.US,D,20220913,000000,16,16.38,15.92,16.09,403504,0
+BSAC.US,D,20220914,000000,16.13,16.13,15.88,16.11,972308,0
+BSAC.US,D,20220915,000000,15.97,16.03,15.5,15.61,642052,0
+BSAC.US,D,20220916,000000,15.36,15.42,15.04,15.36,806660,0
+BSAC.US,D,20220919,000000,15.21,15.97,15.21,15.95,253015,0
+BSAC.US,D,20220920,000000,15.77,15.77,15.23,15.45,384677,0
+BSAC.US,D,20220921,000000,15.47,15.47,14.97,15.09,394397,0
+BSAC.US,D,20220922,000000,15.28,15.34,14.965,15.16,507424,0
+BSAC.US,D,20220923,000000,14.77,14.77,14.29,14.46,417328,0
+BSAC.US,D,20220926,000000,14.25,14.29,13.545,13.56,538433,0
+BSAC.US,D,20220927,000000,13.58,13.76,13.37,13.51,452064,0
+BSAC.US,D,20220928,000000,13.61,13.985,13.61,13.85,401619,0
+BSAC.US,D,20220929,000000,13.83,13.91,13.57,13.87,396502,0
+BSAC.US,D,20220930,000000,13.93,14.18,13.86,14.01,439445,0
+BSAC.US,D,20221003,000000,14.21,14.75,14.05,14.66,527447,0
+BSAC.US,D,20221004,000000,14.85,14.995,14.73,14.88,399428,0
+BSAC.US,D,20221005,000000,14.63,14.73,14.52,14.64,495265,0
+BSAC.US,D,20221006,000000,14.53,14.63,14.27,14.35,399848,0
+BSAC.US,D,20221007,000000,14.2,14.36,14.08,14.25,268065,0
+BSAC.US,D,20221010,000000,14.32,14.42,14.25,14.3,191900,0
+BSAC.US,D,20221011,000000,14.22,14.4,14.105,14.16,388516,0
+BSAC.US,D,20221012,000000,14.25,14.37,14.15,14.32,255948,0
+BSAC.US,D,20221013,000000,14.19,14.55,14.07,14.45,491538,0
+BSAC.US,D,20221014,000000,14.27,14.4,13.76,13.78,621190,0
+BSAC.US,D,20221017,000000,14.07,14.315,14.05,14.22,231799,0
+BSAC.US,D,20221018,000000,14.46,14.46,14.07,14.26,246326,0
+BSAC.US,D,20221019,000000,13.94,14.13,13.84,13.93,148489,0
+BSAC.US,D,20221020,000000,13.9,14.02,13.57,13.66,353493,0
+BSAC.US,D,20221021,000000,13.68,14.05,13.57,14.03,333937,0
+BSAC.US,D,20221024,000000,13.92,14.07,13.68,13.69,184099,0
+BSAC.US,D,20221025,000000,13.64,14.05,13.64,13.96,322195,0
+BSAC.US,D,20221026,000000,14.25,14.53,14.15,14.17,346771,0
+BSAC.US,D,20221027,000000,14.35,14.8,14.35,14.52,334483,0
+BSAC.US,D,20221028,000000,14.82,14.82,14.24,14.3,284044,0
+BSAC.US,D,20221031,000000,13.95,14.5,13.82,14.43,283447,0
+BSAC.US,D,20221101,000000,14.69,14.69,14.4,14.54,273211,0
+BSAC.US,D,20221102,000000,14.59,14.6,14.21,14.26,342110,0
+BSAC.US,D,20221103,000000,14.1,14.325,14.07,14.17,410241,0
+BSAC.US,D,20221104,000000,14.38,14.7,14.36,14.62,361629,0
+BSAC.US,D,20221107,000000,14.71,14.73,14.5,14.61,261303,0
+BSAC.US,D,20221108,000000,14.86,15.43,14.73,15.31,1679390,0
+BSAC.US,D,20221109,000000,15.2,15.3,14.69,14.81,692987,0
+BSAC.US,D,20221110,000000,15.27,15.42,15,15.04,288202,0
+BSAC.US,D,20221111,000000,15.26,15.44,15.16,15.43,660437,0
+BSAC.US,D,20221114,000000,15.06,15.245,15,15.13,340216,0
+BSAC.US,D,20221115,000000,15.22,15.24,14.98,15.11,283292,0
+BSAC.US,D,20221116,000000,15.01,15.05,14.53,14.66,1152724,0
+BSAC.US,D,20221117,000000,14.33,14.625,14.23,14.61,958064,0
+BSAC.US,D,20221118,000000,14.4,14.44,14.21,14.41,727810,0
+BSAC.US,D,20221121,000000,14.42,14.72,14.35,14.58,385321,0
+BSAC.US,D,20221122,000000,14.62,14.89,14.53,14.81,372219,0
+BSAC.US,D,20221123,000000,14.91,14.956,14.79,14.9,787482,0
+BSAC.US,D,20221125,000000,14.85,14.97,14.71,14.91,506739,0
+BSAC.US,D,20221128,000000,14.85,15.15,14.77,15.03,475343,0
+BSAC.US,D,20221129,000000,15.15,15.35,15.085,15.34,302725,0
+BSAC.US,D,20221130,000000,15.36,15.61,15.19,15.61,390116,0
+BSAC.US,D,20221201,000000,15.59,15.79,15.49,15.7,305786,0
+BSAC.US,D,20221202,000000,15.52,15.97,15.52,15.75,485091,0
+BSAC.US,D,20221205,000000,15.66,15.74,15.485,15.55,416089,0
+BSAC.US,D,20221206,000000,15.66,15.91,15.64,15.91,276839,0
+BSAC.US,D,20221207,000000,15.77,15.845,15.64,15.71,284980,0
+BSAC.US,D,20221208,000000,15.74,15.81,15.4,15.45,411587,0
+BSAC.US,D,20221209,000000,15.53,15.63,15.44,15.53,317450,0
+BSAC.US,D,20221212,000000,15.55,15.79,15.47,15.71,258978,0
+BSAC.US,D,20221213,000000,16.01,16.16,15.835,15.87,292077,0
+BSAC.US,D,20221214,000000,15.85,15.88,15.29,15.56,416886,0
+BSAC.US,D,20221215,000000,15.37,15.37,15.1,15.15,275481,0
+BSAC.US,D,20221216,000000,15.02,15.19,15.02,15.15,399451,0
+BSAC.US,D,20221219,000000,15.23,15.41,15.195,15.37,250057,0
+BSAC.US,D,20221220,000000,15.33,15.7,15.33,15.62,748099,0
+BSAC.US,D,20221221,000000,15.69,15.825,15.61,15.8,414438,0
+BSAC.US,D,20221222,000000,15.69,15.77,15.35,15.65,555489,0
+BSAC.US,D,20221223,000000,15.65,15.65,15.25,15.48,566192,0
+BSAC.US,D,20221227,000000,15.2,15.46,15.115,15.41,647739,0
+BSAC.US,D,20221228,000000,15.54,15.655,15.495,15.54,650392,0
+BSAC.US,D,20221229,000000,15.61,15.91,15.61,15.86,561803,0
+BSAC.US,D,20221230,000000,15.82,15.955,15.795,15.84,286269,0
+BSAC.US,D,20230103,000000,15.8,15.97,15.33,15.33,301187,0
+BSAC.US,D,20230104,000000,15.48,15.61,15.43,15.46,259722,0
+BSAC.US,D,20230105,000000,15.34,15.77,15.32,15.7,292548,0
+BSAC.US,D,20230106,000000,15.88,15.98,15.76,15.94,183560,0
+BSAC.US,D,20230109,000000,15.96,16.41,15.93,16.36,355062,0
+BSAC.US,D,20230110,000000,16.23,16.26,16.1,16.19,210074,0
+BSAC.US,D,20230111,000000,15.83,16.21,15.83,16.09,357334,0
+BSAC.US,D,20230112,000000,16.12,16.2,15.93,16.03,216905,0
+BSAC.US,D,20230113,000000,15.99,16.115,15.91,16.05,174813,0
+BSAC.US,D,20230117,000000,16.04,16.05,15.62,15.72,386553,0
+BSAC.US,D,20230118,000000,15.85,15.99,15.565,15.76,356737,0
+BSAC.US,D,20230119,000000,15.76,15.78,15.49,15.72,366445,0
+BSAC.US,D,20230120,000000,15.71,15.71,15.59,15.63,464466,0
+BSAC.US,D,20230123,000000,15.67,15.74,15.46,15.51,506390,0
+BSAC.US,D,20230124,000000,15.72,15.885,15.62,15.69,660629,0
+BSAC.US,D,20230125,000000,15.63,15.84,15.6,15.82,605647,0
+BSAC.US,D,20230126,000000,15.91,16.28,15.82,16.2,1530508,0
+BSAC.US,D,20230127,000000,16.14,16.475,16.03,16.42,1268293,0
+BSAC.US,D,20230130,000000,16.37,16.59,16.33,16.37,1247618,0
+BSAC.US,D,20230131,000000,16.46,16.97,16.41,16.91,1264744,0
+BSAC.US,D,20230201,000000,16.85,17.04,16.75,16.92,433014,0
+BSAC.US,D,20230202,000000,17.1,17.2,16.9,16.98,375742,0
+BSAC.US,D,20230203,000000,16.89,17.07,16.56,16.6,653314,0
+BSAC.US,D,20230206,000000,16.55,16.9,16.41,16.87,500040,0
+BSAC.US,D,20230207,000000,16.78,16.92,16.63,16.89,542045,0
+BSAC.US,D,20230208,000000,16.94,17.13,16.79,17.07,674365,0
+BSAC.US,D,20230209,000000,17.02,17.38,17.02,17.22,419947,0
+BSAC.US,D,20230210,000000,17.2,17.27,17.08,17.2,431905,0
+BSAC.US,D,20230213,000000,17.26,17.56,17.2001,17.46,366706,0
+BSAC.US,D,20230214,000000,17.48,17.67,17.43,17.59,437581,0
+BSAC.US,D,20230215,000000,17.44,17.49,17.165,17.46,344909,0
+BSAC.US,D,20230216,000000,17.32,17.535,17.24,17.5,368146,0
+BSAC.US,D,20230217,000000,17.47,17.5,17.27,17.27,590216,0
+BSAC.US,D,20230221,000000,17.14,17.17,16.86,16.99,907767,0
+BSAC.US,D,20230222,000000,16.96,17.175,16.9,17.15,742983,0
+BSAC.US,D,20230223,000000,17.24,17.51,17.15,17.28,703341,0
+BSAC.US,D,20230224,000000,17,17.01,16.71,17,539260,0
+BSAC.US,D,20230227,000000,16.85,16.94,16.605,16.69,431084,0
+BSAC.US,D,20230228,000000,16.9,16.925,16.72,16.78,770817,0
+BSAC.US,D,20230301,000000,17.16,17.18,16.88,17.16,1666517,0
+BSAC.US,D,20230302,000000,17.11,17.215,16.96,17.12,886379,0
+BSAC.US,D,20230303,000000,17.14,17.38,17.14,17.32,532959,0
+BSAC.US,D,20230306,000000,17.25,17.56,17.24,17.54,394438,0
+BSAC.US,D,20230307,000000,17.54,17.62,17.21,17.4,696923,0
+BSAC.US,D,20230308,000000,17.44,17.91,17.41,17.79,924160,0
+BSAC.US,D,20230309,000000,17.78,18.085,17.77,17.9,826909,0
+BSAC.US,D,20230310,000000,17.95,18.185,17.825,18.07,1696349,0
+BSAC.US,D,20230313,000000,17.74,17.74,16.98,17,1486008,0
+BSAC.US,D,20230314,000000,17.47,17.585,17.1,17.24,6105538,0
+BSAC.US,D,20230315,000000,17.22,17.3,16.67,16.91,1780464,0
+BSAC.US,D,20230316,000000,16.89,17.17,16.57,17.03,1046274,0
+BSAC.US,D,20230317,000000,16.89,16.89,16.3,16.31,786677,0
+BSAC.US,D,20230320,000000,16.42,16.51,16.24,16.41,715963,0
+BSAC.US,D,20230321,000000,16.74,16.96,16.63,16.84,610881,0
+BSAC.US,D,20230322,000000,16.94,17.33,16.77,17.03,1019104,0
+BSAC.US,D,20230323,000000,17.28,17.44,16.935,17.03,1423919,0
+BSAC.US,D,20230324,000000,16.9,16.98,16.525,16.77,663135,0
+BSAC.US,D,20230327,000000,16.93,17.125,16.88,16.96,649587,0
+BSAC.US,D,20230328,000000,16.84,17.46,16.8,17.35,493942,0
+BSAC.US,D,20230329,000000,17.65,17.95,17.61,17.83,588431,0
+BSAC.US,D,20230330,000000,17.94,18.09,17.86,17.94,476098,0
+BSAC.US,D,20230331,000000,17.99,18.07,17.68,17.83,424822,0
+BSAC.US,D,20230403,000000,17.94,17.94,17.39,17.55,477241,0
+BSAC.US,D,20230404,000000,17.55,17.63,17.3,17.61,304095,0
+BSAC.US,D,20230405,000000,17.53,17.8,17.49,17.8,278847,0
+BSAC.US,D,20230406,000000,17.82,17.86,17.57,17.71,218916,0
+BSAC.US,D,20230410,000000,17.63,17.76,17.51,17.66,226878,0
+BSAC.US,D,20230411,000000,17.73,17.96,17.725,17.94,409342,0
+BSAC.US,D,20230412,000000,18.03,18.465,18.03,18.41,315867,0
+BSAC.US,D,20230413,000000,18.44,18.945,18.44,18.84,580511,0
+BSAC.US,D,20230414,000000,18.68,18.81,18.58,18.72,356221,0
+BSAC.US,D,20230417,000000,18.69,18.81,18.4829,18.81,310370,0
+BSAC.US,D,20230418,000000,18.86,19.35,18.83,18.94,954218,0
+BSAC.US,D,20230419,000000,17.7,17.75,17.39,17.57,353346,0
+BSAC.US,D,20230420,000000,17.42,17.885,17.42,17.77,329603,0
+BSAC.US,D,20230421,000000,17.73,17.835,17.55,17.75,651171,0
+BSAC.US,D,20230424,000000,17.76,17.76,17.4,17.6,489015,0
+BSAC.US,D,20230425,000000,17.45,17.85,17.3115,17.83,841471,0
+BSAC.US,D,20230426,000000,17.93,18.655,17.89,18.5,586103,0
+BSAC.US,D,20230427,000000,18.46,19.05,18.32,19.02,671281,0
+BSAC.US,D,20230428,000000,19.03,19.29,18.9,19.15,665321,0
+BSAC.US,D,20230501,000000,19.25,19.25,18.74,18.91,265593,0
+BSAC.US,D,20230502,000000,18.91,19.005,18.66,18.79,788526,0
+BSAC.US,D,20230503,000000,18.86,19.09,18.76,19.01,458936,0
+BSAC.US,D,20230504,000000,19.08,19.66,18.87,19.42,841513,0
+BSAC.US,D,20230505,000000,19.3,20.04,19.29,19.54,711288,0
+BSAC.US,D,20230508,000000,19.69,19.89,19.55,19.58,440913,0
+BSAC.US,D,20230509,000000,19.4,19.79,19.305,19.73,558309,0
+BSAC.US,D,20230510,000000,19.79,19.8,19.49,19.63,279381,0
+BSAC.US,D,20230511,000000,19.41,19.66,19.35,19.65,297370,0
+BSAC.US,D,20230512,000000,19.58,19.77,19.55,19.7,249370,0
+BSAC.US,D,20230515,000000,19.83,19.86,19.67,19.85,347305,0
+BSAC.US,D,20230516,000000,19.74,19.8,19.16,19.18,341254,0
+BSAC.US,D,20230517,000000,19.36,19.36,18.845,19.1,382103,0
+BSAC.US,D,20230518,000000,19.09,19.09,18.56,18.8,325161,0
+BSAC.US,D,20230519,000000,18.78,18.92,18.74,18.84,219812,0
+BSAC.US,D,20230522,000000,18.87,19.035,18.75,18.79,160104,0
+BSAC.US,D,20230523,000000,18.79,18.95,18.64,18.66,353034,0
+BSAC.US,D,20230524,000000,18.72,18.72,18.03,18.1,437317,0
+BSAC.US,D,20230525,000000,18.15,18.63,18.08,18.43,516291,0
+BSAC.US,D,20230526,000000,18.47,18.53,18.24,18.3,174094,0
+BSAC.US,D,20230530,000000,18.27,18.28,18.02,18.2,445468,0
+BSAC.US,D,20230531,000000,18.05,18.05,17.34,17.37,603678,0
+BSAC.US,D,20230601,000000,17.53,17.8,17.49,17.78,363615,0
+BSAC.US,D,20230602,000000,17.97,18.255,17.8,18.19,473008,0
+BSAC.US,D,20230605,000000,18.16,18.36,18.11,18.25,244170,0
+BSAC.US,D,20230606,000000,18.37,18.8,18.34,18.78,361164,0
+BSAC.US,D,20230607,000000,18.84,19.195,18.76,19.07,355467,0
+BSAC.US,D,20230608,000000,19.02,19.105,18.79,19.02,272292,0
+BSAC.US,D,20230609,000000,18.98,19.3,18.865,18.94,393084,0
+BSAC.US,D,20230612,000000,18.92,18.92,18.45,18.63,346397,0
+BSAC.US,D,20230613,000000,18.81,18.95,18.66,18.7,288821,0
+BSAC.US,D,20230614,000000,18.75,19.06,18.75,18.95,369493,0
+BSAC.US,D,20230615,000000,19.02,19.25,19.02,19.22,243844,0
+BSAC.US,D,20230616,000000,19.3,19.41,19.16,19.24,473109,0
+BSAC.US,D,20230620,000000,19.24,19.35,18.84,19.09,298229,0
+BSAC.US,D,20230621,000000,19.12,19.33,18.79,19.01,177433,0
+BSAC.US,D,20230622,000000,19.09,19.09,18.76,18.78,249207,0
+BSAC.US,D,20230623,000000,18.75,18.865,18.25,18.35,199214,0
+BSAC.US,D,20230626,000000,18.23,18.55,18.23,18.52,180736,0
+BSAC.US,D,20230627,000000,18.51,18.74,18.17,18.36,367276,0
+BSAC.US,D,20230628,000000,18.36,18.4,18.2,18.26,287463,0
+BSAC.US,D,20230629,000000,18.28,18.55,18.23,18.51,264003,0
+BSAC.US,D,20230630,000000,18.66,18.88,18.47,18.85,403735,0
+BSAC.US,D,20230703,000000,18.96,18.99,18.63,18.9,113709,0
+BSAC.US,D,20230705,000000,18.8,19.19,18.73,18.84,221903,0
+BSAC.US,D,20230706,000000,18.68,18.68,18.15,18.42,447874,0
+BSAC.US,D,20230707,000000,18.43,18.77,18.43,18.68,177218,0
+BSAC.US,D,20230710,000000,18.68,18.68,18.34,18.51,175550,0
+BSAC.US,D,20230711,000000,18.5,18.86,18.385,18.83,256209,0
+BSAC.US,D,20230712,000000,19.01,19.33,18.99,19.29,179181,0
+BSAC.US,D,20230713,000000,19.61,19.735,19.34,19.45,227136,0
+BSAC.US,D,20230714,000000,19.64,19.725,19,19.66,354976,0
+BSAC.US,D,20230717,000000,19.61,19.78,19,19.74,201413,0
+BSAC.US,D,20230718,000000,19.44,20.35,19.15,20.3,371806,0
+BSAC.US,D,20230719,000000,20.26,20.85,20.14,20.83,259089,0
+BSAC.US,D,20230720,000000,20.83,21.01,20.5,20.54,268746,0
+BSAC.US,D,20230721,000000,20.46,20.86,20.1933,20.82,162853,0
+BSAC.US,D,20230724,000000,20.64,21.19,20.385,21.18,178437,0
+BSAC.US,D,20230725,000000,21.3,21.46,21.01,21.31,453063,0
+BSAC.US,D,20230726,000000,21.3,21.71,21.205,21.58,881370,0
+BSAC.US,D,20230727,000000,21.67,21.81,21.43,21.48,582667,0
+BSAC.US,D,20230728,000000,21.65,21.73,20.82,21.11,337941,0
+BSAC.US,D,20230731,000000,21.22,21.52,20.8,21.1,1071633,0
+BSAC.US,D,20230801,000000,20.97,21.13,20.725,21.01,975356,0
+BSAC.US,D,20230802,000000,20.93,20.93,20.08,20.09,342694,0
+BSAC.US,D,20230803,000000,20.01,20.13,19.73,19.87,362499,0
+BSAC.US,D,20230804,000000,19.98,19.98,19.56,19.7,359406,0
+BSAC.US,D,20230807,000000,19.72,19.99,19.55,19.91,240857,0
+BSAC.US,D,20230808,000000,19.6,19.625,19.07,19.45,352618,0
+BSAC.US,D,20230809,000000,19.5,19.95,19.24,19.92,325944,0
+BSAC.US,D,20230810,000000,20.1,20.315,19.86,20.05,228193,0
+BSAC.US,D,20230811,000000,19.75,19.88,19.27,19.31,135431,0
+BSAC.US,D,20230814,000000,19.14,19.3,18.77,19.21,132867,0
+BSAC.US,D,20230815,000000,19.15,19.15,18.89,18.94,166678,0
+BSAC.US,D,20230816,000000,18.9,19.175,18.79,18.82,184246,0
+BSAC.US,D,20230817,000000,18.82,18.88,18.35,18.4,201844,0
+BSAC.US,D,20230818,000000,18.28,18.439,18.03,18.37,234829,0
+BSAC.US,D,20230821,000000,18.3,18.45,18.06,18.37,264054,0
+BSAC.US,D,20230822,000000,18.44,18.78,18.28,18.61,479366,0
+BSAC.US,D,20230823,000000,18.72,19.31,18.55,19.26,703972,0
+BSAC.US,D,20230824,000000,19.39,19.39,18.83,18.88,575247,0
+BSAC.US,D,20230825,000000,18.99,19.28,18.8,19.22,502523,0
+BSAC.US,D,20230828,000000,19.29,19.5,19.11,19.17,295726,0
+BSAC.US,D,20230829,000000,19.11,19.39,18.98,19.38,167479,0
+BSAC.US,D,20230830,000000,19.46,19.61,19.23,19.29,237652,0
+BSAC.US,D,20230831,000000,19.24,19.435,18.84,19.13,793995,0
+BSAC.US,D,20230901,000000,19.39,19.6,19,19.06,271083,0
+BSAC.US,D,20230905,000000,18.82,18.82,18.16,18.16,213745,0
+BSAC.US,D,20230906,000000,18.24,18.555,18.19,18.4,284745,0
+BSAC.US,D,20230907,000000,18.29,18.37,18.05,18.14,288201,0
+BSAC.US,D,20230908,000000,18.09,18.09,17.7,17.72,410090,0
+BSAC.US,D,20230911,000000,17.95,18.145,17.88,18,241082,0
+BSAC.US,D,20230912,000000,18.04,18.17,17.85,18.14,1605622,0
+BSAC.US,D,20230913,000000,18.1,18.61,18,18.57,1430221,0
+BSAC.US,D,20230914,000000,18.72,18.84,18.62,18.81,286169,0
+BSAC.US,D,20230915,000000,18.93,19.13,18.89,18.94,321165,0
+BSAC.US,D,20230918,000000,18.95,19.02,18.71,18.85,117829,0
+BSAC.US,D,20230919,000000,18.83,18.9,18.65,18.84,108819,0
+BSAC.US,D,20230920,000000,19.03,19.24,18.685,18.7,198273,0
+BSAC.US,D,20230921,000000,18.43,18.44,18.05,18.26,253102,0
+BSAC.US,D,20230922,000000,18.35,18.4004,18.17,18.24,299665,0
+BSAC.US,D,20230925,000000,18.05,18.23,17.89,18,296127,0
+BSAC.US,D,20230926,000000,17.93,18.16,17.52,17.67,190024,0
+BSAC.US,D,20230927,000000,17.76,18.33,17.76,18.32,582524,0
+BSAC.US,D,20230928,000000,18.32,18.635,18.19,18.52,525279,0
+BSAC.US,D,20230929,000000,18.74,18.75,18.33,18.34,337261,0
+BSAC.US,D,20231002,000000,18.25,18.48,17.85,17.97,125690,0
+BSAC.US,D,20231003,000000,17.83,17.94,17.69,17.76,138659,0
+BSAC.US,D,20231004,000000,17.86,18.11,17.775,18.1,196327,0
+BSAC.US,D,20231005,000000,18.17,18.2,17.77,17.83,92867,0
+BSAC.US,D,20231006,000000,17.81,18,17.44,17.87,237025,0
+BSAC.US,D,20231009,000000,17.79,17.93,17.45,17.57,126577,0
+BSAC.US,D,20231010,000000,17.72,18.08,17.66,18.08,231424,0
+BSAC.US,D,20231011,000000,18.05,18.26,17.68,17.97,452082,0
+BSAC.US,D,20231012,000000,18.01,18.05,17.56,17.61,339375,0
+BSAC.US,D,20231013,000000,17.36,17.53,17.13,17.13,379210,0
+BSAC.US,D,20231016,000000,17.16,17.63,17.075,17.59,429198,0
+BSAC.US,D,20231017,000000,17.45,17.62,17.415,17.5,444139,0
+BSAC.US,D,20231018,000000,17.4,17.73,17.28,17.4,360838,0
+BSAC.US,D,20231019,000000,17.42,17.725,17.375,17.45,478956,0
+BSAC.US,D,20231020,000000,17.38,17.55,17.01,17.12,279816,0
+BSAC.US,D,20231023,000000,17.03,17.49,17.03,17.28,614891,0
+BSAC.US,D,20231024,000000,17.38,17.48,17.175,17.38,297409,0
+BSAC.US,D,20231025,000000,17.34,17.63,17.26,17.26,379699,0
+BSAC.US,D,20231026,000000,17.42,17.51,17.17,17.35,372859,0
+BSAC.US,D,20231027,000000,17.48,17.83,17.39,17.48,463234,0
+BSAC.US,D,20231030,000000,17.6,17.74,17.305,17.37,311508,0
+BSAC.US,D,20231031,000000,17.46,17.74,16.89,17.4,545384,0
+BSAC.US,D,20231101,000000,17.41,17.69,17.34,17.63,400630,0
+BSAC.US,D,20231102,000000,17.94,18.055,17.75,18.02,391530,0
+BSAC.US,D,20231103,000000,18.29,18.645,18.29,18.5,579213,0
+BSAC.US,D,20231106,000000,18.72,18.86,18.37,18.41,234671,0
+BSAC.US,D,20231107,000000,18.19,18.545,18.19,18.39,330464,0
+BSAC.US,D,20231108,000000,18.26,18.46,18.18,18.29,269178,0
+BSAC.US,D,20231109,000000,18.39,18.39,17.79,17.81,501295,0
+BSAC.US,D,20231110,000000,17.85,18.16,17.73,18.14,209952,0
+BSAC.US,D,20231113,000000,17.98,18.12,17.58,17.6,311794,0
+BSAC.US,D,20231114,000000,18.14,18.7,18.12,18.69,332965,0
+BSAC.US,D,20231115,000000,18.81,19.1,18.72,18.84,277475,0
+BSAC.US,D,20231116,000000,18.84,19.01,18.69,18.69,346948,0
+BSAC.US,D,20231117,000000,18.88,19.12,18.82,19.02,202760,0
+BSAC.US,D,20231120,000000,18.97,19.24,18.85,19.2,398945,0
+BSAC.US,D,20231121,000000,19.2,19.29,18.98,18.98,317660,0
+BSAC.US,D,20231122,000000,18.97,19.08,18.9,18.99,181370,0
+BSAC.US,D,20231124,000000,19.12,19.32,19.12,19.22,81912,0
+BSAC.US,D,20231127,000000,19.15,19.27,19.07,19.19,180647,0
+BSAC.US,D,20231128,000000,19.08,19.42,19.08,19.25,290190,0
+BSAC.US,D,20231129,000000,19.35,19.44,19.195,19.26,449279,0
+BSAC.US,D,20231130,000000,19.21,19.73,19.08,19.57,508144,0
+BSAC.US,D,20231201,000000,19.42,19.76,19.39,19.62,459482,0
+BSAC.US,D,20231204,000000,19.57,19.8,19.39,19.39,301932,0
+BSAC.US,D,20231205,000000,19.41,19.58,19.23,19.46,593148,0
+BSAC.US,D,20231206,000000,19.71,19.78,19.43,19.45,489672,0
+BSAC.US,D,20231207,000000,19.69,19.76,19.39,19.45,274202,0
+BSAC.US,D,20231208,000000,19.39,19.64,19.32,19.42,230371,0
+BSAC.US,D,20231211,000000,19.38,19.38,18.92,18.99,351959,0
+BSAC.US,D,20231212,000000,19.04,19.51,18.98,19.35,485326,0
+BSAC.US,D,20231213,000000,19.58,20.03,19.51,19.86,1055134,0
+BSAC.US,D,20231214,000000,20.15,20.46,20.1,20.3,1272487,0
+BSAC.US,D,20231215,000000,20.29,20.43,20.05,20.07,732596,0
+BSAC.US,D,20231218,000000,20.03,20.03,19.328,19.59,361224,0
+BSAC.US,D,20231219,000000,19.48,19.75,19.43,19.61,1974302,0
+BSAC.US,D,20231220,000000,19.62,19.62,19.1,19.11,389329,0
+BSAC.US,D,20231221,000000,19.45,19.615,19.16,19.3,401346,0
+BSAC.US,D,20231222,000000,19.21,19.38,19.14,19.31,152779,0
+BSAC.US,D,20231226,000000,19.27,19.33,19.11,19.13,137321,0
+BSAC.US,D,20231227,000000,19.24,19.42,19.2,19.24,174024,0
+BSAC.US,D,20231228,000000,19.29,19.39,19.15,19.33,264403,0
+BSAC.US,D,20231229,000000,19.44,19.62,19.35,19.49,187256,0
+BSAC.US,D,20240102,000000,19.46,19.53,19.37,19.43,207886,0
+BSAC.US,D,20240103,000000,19.55,19.812,19.49,19.59,251631,0
+BSAC.US,D,20240104,000000,19.59,19.69,19.3,19.3,393114,0
+BSAC.US,D,20240105,000000,19.3,19.525,19.24,19.45,158648,0
+BSAC.US,D,20240108,000000,19.31,19.45,19.02,19.19,243287,0
+BSAC.US,D,20240109,000000,18.89,19.01,18.67,18.77,329283,0
+BSAC.US,D,20240110,000000,18.73,18.81,18.6,18.66,246368,0
+BSAC.US,D,20240111,000000,18.79,18.83,18.56,18.73,195092,0
+BSAC.US,D,20240112,000000,18.81,18.92,18.74,18.79,223423,0
+BSAC.US,D,20240116,000000,18.67,18.74,18.51,18.66,242267,0
+BSAC.US,D,20240117,000000,18.37,18.49,18.17,18.34,273719,0
+BSAC.US,D,20240118,000000,18.55,18.55,18.28,18.46,283335,0
+BSAC.US,D,20240119,000000,18.58,18.69,18.41,18.69,234735,0
+BSAC.US,D,20240122,000000,18.73,18.8,18.415,18.62,209486,0
+BSAC.US,D,20240123,000000,18.72,18.755,18.37,18.45,392999,0
+BSAC.US,D,20240124,000000,18.82,18.83,18.49,18.62,342681,0
+BSAC.US,D,20240125,000000,18.75,18.79,18.54,18.73,185943,0
+BSAC.US,D,20240126,000000,18.69,18.76,18.5,18.57,231027,0
+BSAC.US,D,20240129,000000,18.45,18.62,18.37,18.52,143101,0
+BSAC.US,D,20240130,000000,18.53,18.53,18.23,18.34,489714,0
+BSAC.US,D,20240131,000000,18.3,18.61,18.19,18.28,312480,0
+BSAC.US,D,20240201,000000,18.36,19.24,18.36,19.06,471102,0
+BSAC.US,D,20240202,000000,18.63,18.82,18.44,18.82,280159,0
+BSAC.US,D,20240205,000000,18.67,18.93,18.54,18.69,229860,0
+BSAC.US,D,20240206,000000,18.72,18.842,18.47,18.54,328366,0
+BSAC.US,D,20240207,000000,18.65,18.73,18.29,18.38,287469,0
+BSAC.US,D,20240208,000000,18.38,18.44,18.02,18.05,219085,0
+BSAC.US,D,20240209,000000,18.17,18.35,18.06,18.31,208456,0
+BSAC.US,D,20240212,000000,18.26,18.48,18.26,18.28,197983,0
+BSAC.US,D,20240213,000000,18.07,18.205,17.95,18.02,327553,0
+BSAC.US,D,20240214,000000,18.33,18.88,18.33,18.87,306573,0
+BSAC.US,D,20240215,000000,19.22,19.75,19.1,19.75,380962,0
+BSAC.US,D,20240216,000000,19.74,20.28,19.74,20.18,267820,0
+BSAC.US,D,20240220,000000,20.16,20.45,20.07,20.26,352709,0
+BSAC.US,D,20240221,000000,20,20,19.545,19.75,397682,0
+BSAC.US,D,20240222,000000,19.65,19.71,19.07,19.12,259219,0
+BSAC.US,D,20240223,000000,19.17,19.17,18.93,18.99,159113,0
+BSAC.US,D,20240226,000000,18.75,19,18.73,18.99,159583,0
+BSAC.US,D,20240227,000000,19.03,19.43,18.86,19.25,327174,0
+BSAC.US,D,20240228,000000,19.32,19.48,19.22,19.3,177037,0
+BSAC.US,D,20240229,000000,19.21,19.645,19.16,19.63,335164,0
+BSAC.US,D,20240301,000000,19.75,19.97,19.59,19.83,329546,0
+BSAC.US,D,20240304,000000,19.78,19.78,19.21,19.25,178137,0
+BSAC.US,D,20240305,000000,19.11,19.31,18.93,19.06,283269,0
+BSAC.US,D,20240306,000000,19.21,19.31,19.1,19.22,191529,0
+BSAC.US,D,20240307,000000,19.17,19.22,18.76,18.8,577563,0
+BSAC.US,D,20240308,000000,19.11,19.65,19.11,19.33,296419,0
+BSAC.US,D,20240311,000000,19.3,19.6,19.24,19.55,127352,0
+BSAC.US,D,20240312,000000,19.66,20.23,19.58,20.14,276695,0
+BSAC.US,D,20240313,000000,20.43,20.72,20.39,20.55,1024049,0
+BSAC.US,D,20240314,000000,20.34,20.57,20.24,20.35,272445,0
+BSAC.US,D,20240315,000000,20.42,20.45,20.17,20.2,462156,0
+BSAC.US,D,20240318,000000,20.33,20.37,20,20,208514,0
+BSAC.US,D,20240319,000000,19.93,19.97,19.46,19.49,175372,0
+BSAC.US,D,20240320,000000,19.24,19.64,19.13,19.63,312928,0
+BSAC.US,D,20240321,000000,19.51,19.68,19.5,19.53,249844,0
+BSAC.US,D,20240322,000000,19.48,19.4999,19.1,19.4,285336,0
+BSAC.US,D,20240325,000000,19.41,19.69,19.41,19.55,217290,0
+BSAC.US,D,20240326,000000,19.72,19.96,19.6,19.66,353575,0
+BSAC.US,D,20240327,000000,19.68,19.78,19.58,19.76,113222,0
+BSAC.US,D,20240328,000000,19.82,20.088,19.77,19.83,209494,0
+BSAC.US,D,20240401,000000,19.96,19.99,19.67,19.73,284784,0
+BSAC.US,D,20240402,000000,19.8,20.36,19.792,20.32,288602,0
+BSAC.US,D,20240403,000000,20.34,20.6,20.23,20.41,321660,0
+BSAC.US,D,20240404,000000,20.62,20.7,20.31,20.38,414984,0
+BSAC.US,D,20240405,000000,20.28,20.36,20.04,20.11,132271,0
+BSAC.US,D,20240408,000000,20.18,20.26,20.08,20.24,242823,0
+BSAC.US,D,20240409,000000,20.26,20.43,20.21,20.29,196833,0
+BSAC.US,D,20240410,000000,19.97,20.02,19.68,19.68,295117,0
+BSAC.US,D,20240411,000000,19.81,19.885,19.59,19.74,157946,0
+BSAC.US,D,20240412,000000,19.48,19.6,18.93,18.93,259957,0
+BSAC.US,D,20240415,000000,18.99,19,18.64,18.8,407295,0
+BSAC.US,D,20240416,000000,18.61,18.8,18.26,18.48,752212,0
+BSAC.US,D,20240417,000000,17.84,18.03,17.725,17.88,391471,0
+BSAC.US,D,20240418,000000,17.98,18.25,17.805,18.11,247473,0
+BSAC.US,D,20240419,000000,18.05,18.3,17.99,18.04,214811,0
+BSAC.US,D,20240422,000000,18.07,18.34,17.79,18.12,288679,0
+BSAC.US,D,20240423,000000,18.16,18.46,18.16,18.24,433687,0
+BSAC.US,D,20240424,000000,18.26,18.49,18.11,18.23,373100,0
+BSAC.US,D,20240425,000000,18.12,18.35,18.12,18.24,240338,0
+BSAC.US,D,20240426,000000,18.21,18.56,18.18,18.19,285391,0
+BSAC.US,D,20240429,000000,18.42,18.62,18.32,18.48,390396,0
+BSAC.US,D,20240430,000000,18.55,18.68,17.97,17.98,575817,0
+BSAC.US,D,20240501,000000,18.05,18.1625,17.825,17.91,348140,0
+BSAC.US,D,20240502,000000,18.19,18.19,17.88,18.08,273967,0
+BSAC.US,D,20240503,000000,18.25,18.47,18.14,18.15,239982,0
+BSAC.US,D,20240506,000000,18.24,18.47,18.18,18.25,342093,0
+BSAC.US,D,20240507,000000,18.27,18.44,18.26,18.31,458740,0
+BSAC.US,D,20240508,000000,18.14,18.45,18.14,18.34,319690,0
+BSAC.US,D,20240509,000000,18.32,18.58,18.32,18.42,687734,0
+BSAC.US,D,20240510,000000,18.45,18.99,18.45,18.99,259187,0
+BSAC.US,D,20240513,000000,19.04,19.36,19.04,19.17,256402,0
+BSAC.US,D,20240514,000000,19.17,19.6,19.17,19.57,252372,0
+BSAC.US,D,20240515,000000,19.68,20.03,19.68,19.99,183934,0
+BSAC.US,D,20240516,000000,19.88,20.22,19.88,19.98,430874,0
+BSAC.US,D,20240517,000000,19.95,20.08,19.84,19.98,225541,0
+BSAC.US,D,20240520,000000,20.04,20.23,19.89,19.99,135558,0
+BSAC.US,D,20240521,000000,19.96,20.04,19.86,19.95,68326,0
+BSAC.US,D,20240522,000000,19.87,19.87,19.57,19.7,266703,0
+BSAC.US,D,20240523,000000,19.79,19.96,19.58,19.95,158236,0
+BSAC.US,D,20240524,000000,19.95,20.155,19.89,19.91,194737,0
+BSAC.US,D,20240528,000000,20.08,20.16,19.74,19.8,213454,0
+BSAC.US,D,20240529,000000,19.58,19.58,19.184,19.2,324037,0
+BSAC.US,D,20240530,000000,19.25,19.27,18.9,18.95,255698,0
+BSAC.US,D,20240531,000000,18.86,19.03,18.59,18.88,254929,0
+BSAC.US,D,20240603,000000,19.12,19.29,18.82,19.23,230935,0
+BSAC.US,D,20240604,000000,18.93,19.34,18.87,19.2,283340,0
+BSAC.US,D,20240605,000000,19.3,19.32,19.06,19.08,261637,0
+BSAC.US,D,20240606,000000,19.25,19.44,19.13,19.4,221636,0
+BSAC.US,D,20240607,000000,19.17,19.32,18.87,18.89,223057,0
+BSAC.US,D,20240610,000000,18.82,18.89,18.6,18.62,138149,0
+BSAC.US,D,20240611,000000,18.46,18.68,18.34,18.53,174093,0
+BSAC.US,D,20240612,000000,19.14,19.14,18.64,18.88,680476,0
+BSAC.US,D,20240613,000000,18.82,18.96,18.72,18.96,532947,0
+BSAC.US,D,20240614,000000,18.69,18.83,18.5,18.51,234845,0
+BSAC.US,D,20240617,000000,18.42,18.62,18.28,18.51,145334,0
+BSAC.US,D,20240618,000000,18.55,18.827,18.55,18.74,129984,0
+BSAC.US,D,20240620,000000,18.89,19.03,18.83,18.99,211551,0
+BSAC.US,D,20240621,000000,18.85,18.85,18.33,18.47,289720,0
+BSAC.US,D,20240624,000000,18.66,18.8,18.52,18.76,197489,0
+BSAC.US,D,20240625,000000,18.75,18.92,18.69,18.7,195183,0
+BSAC.US,D,20240626,000000,18.59,18.79,18.59,18.63,102622,0
+BSAC.US,D,20240627,000000,18.64,18.745,18.54,18.67,113963,0
+BSAC.US,D,20240628,000000,18.69,18.94,18.59,18.83,305450,0
+BSAC.US,D,20240701,000000,18.92,18.98,18.46,18.53,153852,0
+BSAC.US,D,20240702,000000,18.5,18.64,18.31,18.59,167215,0
+BSAC.US,D,20240703,000000,18.65,19.105,18.65,18.95,225172,0
+BSAC.US,D,20240705,000000,19.05,19.24,18.87,18.97,590065,0
+BSAC.US,D,20240708,000000,18.89,19.03,18.87,18.91,291743,0
+BSAC.US,D,20240709,000000,18.87,19.46,18.87,19.38,1899896,0
+BSAC.US,D,20240710,000000,19.45,19.94,19.45,19.89,367276,0
+BSAC.US,D,20240711,000000,20.19,20.51,20.03,20.45,483993,0
+BSAC.US,D,20240712,000000,20.46,21,20.36,20.94,414699,0
+BSAC.US,D,20240715,000000,20.91,21.19,20.84,20.93,392212,0
+BSAC.US,D,20240716,000000,21.015,21.18,20.84,21,136862,0
+BSAC.US,D,20240717,000000,20.97,20.98,20.54,20.83,384739,0
+BSAC.US,D,20240718,000000,20.86,20.86,20.4,20.53,236597,0
+BSAC.US,D,20240719,000000,20.53,20.8,20.23,20.23,292228,0
+BSAC.US,D,20240722,000000,20.23,20.61,20.21,20.6,170809,0
+BSAC.US,D,20240723,000000,20.4,20.51,20.29,20.29,153694,0
+BSAC.US,D,20240724,000000,20.21,20.455,20.075,20.15,211378,0
+BSAC.US,D,20240725,000000,20.15,20.28,19.97,20.02,186457,0
+BSAC.US,D,20240726,000000,20.18,20.22,19.94,20.05,239625,0
+BSAC.US,D,20240729,000000,20.02,20.02,19.44,19.57,189140,0
+BSAC.US,D,20240730,000000,19.47,19.79,19.47,19.56,338488,0
+BSAC.US,D,20240731,000000,20.12,20.16,19.82,20.08,265134,0
+BSAC.US,D,20240801,000000,20.06,20.19,19.41,19.47,203485,0
+BSAC.US,D,20240802,000000,19.36,19.46,18.76,19.36,192014,0
+BSAC.US,D,20240805,000000,18.91,18.91,18.51,18.73,330465,0
+BSAC.US,D,20240806,000000,18.58,19.35,18.58,19.19,177222,0
+BSAC.US,D,20240807,000000,19.54,19.55,18.98,19.08,250057,0
+BSAC.US,D,20240808,000000,19.21,19.52,19.02,19.44,277952,0
+BSAC.US,D,20240809,000000,19.56,19.67,19.51,19.6,195316,0
+BSAC.US,D,20240812,000000,19.68,19.89,19.68,19.86,150574,0
+BSAC.US,D,20240813,000000,19.9,20.15,19.81,20.1,231753,0
+BSAC.US,D,20240814,000000,20.11,20.25,19.99,20.1,228453,0
+BSAC.US,D,20240815,000000,20.42,20.71,20.4,20.42,139673,0
+BSAC.US,D,20240816,000000,20.44,20.44,20.1,20.17,236379,0
+BSAC.US,D,20240819,000000,20.22,20.53,20.19,20.51,301473,0
+BSAC.US,D,20240820,000000,20.91,20.975,20.6,20.76,328968,0
+BSAC.US,D,20240821,000000,20.76,20.77,20.56,20.63,165997,0
+BSAC.US,D,20240822,000000,20.54,20.54,20.26,20.4,144725,0
+BSAC.US,D,20240823,000000,20.57,20.895,20.44,20.73,418055,0
+BSAC.US,D,20240826,000000,20.72,20.77,20.495,20.6,282334,0
+BSAC.US,D,20240827,000000,20.56,20.56,20.31,20.4,176969,0
+BSAC.US,D,20240828,000000,20.44,20.638,20.22,20.47,181069,0
+BSAC.US,D,20240829,000000,20.52,20.6,20.22,20.51,275483,0
+BSAC.US,D,20240830,000000,20.7,20.86,20.55,20.65,201101,0
+BSAC.US,D,20240903,000000,20.51,20.7,20.28,20.35,159553,0
+BSAC.US,D,20240904,000000,20.35,20.51,20.1,20.24,175189,0
+BSAC.US,D,20240905,000000,20.19,20.3,20.1,20.3,151362,0
+BSAC.US,D,20240906,000000,20.26,20.43,19.8,19.84,128057,0
+BSAC.US,D,20240909,000000,20.02,20.09,19.76,19.87,204649,0
+BSAC.US,D,20240910,000000,19.92,19.95,19.55,19.55,203674,0
+BSAC.US,D,20240911,000000,19.67,19.95,19.58,19.89,206887,0
+BSAC.US,D,20240912,000000,20.19,20.43,20.14,20.38,247984,0
+BSAC.US,D,20240913,000000,20.46,20.665,20.46,20.56,269726,0
+BSAC.US,D,20240916,000000,20.56,20.72,20.52,20.61,232964,0
+BSAC.US,D,20240917,000000,20.56,20.63,20.05,20.06,139346,0
+BSAC.US,D,20240918,000000,20.07,20.4,19.94,20.24,164948,0
+BSAC.US,D,20240919,000000,20.57,20.57,20.27,20.29,255169,0
+BSAC.US,D,20240920,000000,20.17,20.17,19.8,19.97,459089,0
+BSAC.US,D,20240923,000000,20.19,20.35,20.06,20.29,284574,0
+BSAC.US,D,20240924,000000,20.72,20.925,20.67,20.88,285444,0
+BSAC.US,D,20240925,000000,20.83,20.84,20.68,20.76,233240,0
+BSAC.US,D,20240926,000000,20.96,21.275,20.94,21.25,494005,0
+BSAC.US,D,20240927,000000,21.35,21.43,20.98,21.04,247633,0
+BSAC.US,D,20240930,000000,21.06,21.16,20.76,20.76,311897,0
+BSAC.US,D,20241001,000000,20.81,20.81,20.24,20.35,363571,0
+BSAC.US,D,20241002,000000,20.39,20.45,19.84,19.85,225282,0
+BSAC.US,D,20241003,000000,19.58,19.76,19.4,19.62,601317,0
+BSAC.US,D,20241004,000000,19.7,19.88,19.54,19.77,195792,0
+BSAC.US,D,20241007,000000,19.78,19.83,19.425,19.64,249876,0
+BSAC.US,D,20241008,000000,19.43,19.77,19.41,19.69,301018,0
+BSAC.US,D,20241009,000000,19.52,19.8,19.49,19.71,163680,0
+BSAC.US,D,20241010,000000,19.7,19.93,19.63,19.9,147115,0
+BSAC.US,D,20241011,000000,20.04,20.11,19.95,20.06,428471,0
+BSAC.US,D,20241014,000000,20,20.31,19.92,20.18,1355489,0
+BSAC.US,D,20241015,000000,20.11,20.21,20,20.08,283018,0
+BSAC.US,D,20241016,000000,20.13,20.49,20.12,20.42,600351,0
+BSAC.US,D,20241017,000000,20.43,20.49,20.24,20.25,246338,0
+BSAC.US,D,20241018,000000,20.31,20.535,20.27,20.51,193506,0
+BSAC.US,D,20241021,000000,20.39,20.54,20.26,20.5,205889,0
+BSAC.US,D,20241022,000000,20.52,20.59,20.28,20.44,231886,0
+BSAC.US,D,20241023,000000,20.36,20.78,20.36,20.65,305404,0
+BSAC.US,D,20241024,000000,20.7,20.9,20.65,20.88,160030,0
+BSAC.US,D,20241025,000000,20.85,20.85,20.38,20.46,294248,0
+BSAC.US,D,20241028,000000,20.62,20.77,20.53,20.6,334483,0
+BSAC.US,D,20241029,000000,20.57,20.68,19.79,19.83,333550,0
+BSAC.US,D,20241030,000000,20.06,20.06,19.65,19.68,359549,0
+BSAC.US,D,20241031,000000,19.7,19.86,19.45,19.54,245383,0
+BSAC.US,D,20241101,000000,19.61,19.74,19.33,19.46,280793,0
+BSAC.US,D,20241104,000000,19.9,20.33,19.72,19.73,390344,0
+BSAC.US,D,20241105,000000,19.88,20.01,19.65,19.67,264236,0
+BSAC.US,D,20241106,000000,19.42,19.93,19.04,19.74,429738,0
+BSAC.US,D,20241107,000000,20.02,20.26,19.95,20.18,321026,0
+BSAC.US,D,20241108,000000,19.86,19.86,19.34,19.51,198420,0
+BSAC.US,D,20241111,000000,19.38,19.53,19.19,19.44,169521,0
+BSAC.US,D,20241112,000000,19.23,19.46,19.12,19.21,132804,0
+BSAC.US,D,20241113,000000,19.37,19.48,19.14,19.33,175179,0
+BSAC.US,D,20241114,000000,19.375,19.42,19.06,19.15,151350,0
+BSAC.US,D,20241115,000000,19.18,19.37,19.1,19.26,115435,0
+BSAC.US,D,20241118,000000,19.17,19.305,19.13,19.25,134017,0
+BSAC.US,D,20241119,000000,19.26,19.43,19.2,19.27,143828,0
+BSAC.US,D,20241120,000000,19.36,19.75,19.31,19.52,215966,0
+BSAC.US,D,20241121,000000,19.545,19.65,19.382,19.46,147242,0
+BSAC.US,D,20241122,000000,19.39,19.44,18.93,18.96,162611,0
+BSAC.US,D,20241125,000000,19.33,19.415,18.94,18.95,615628,0
+BSAC.US,D,20241126,000000,19.24,19.25,18.93,18.98,552586,0
+BSAC.US,D,20241127,000000,19.02,19.08,18.9,18.97,460836,0
+BSAC.US,D,20241129,000000,18.92,19.1,18.8,18.97,406551,0
+BSAC.US,D,20241202,000000,18.9509,19.14,18.83,19.11,267738,0
+BSAC.US,D,20241203,000000,19.25,19.29,19.16,19.22,152825,0
+BSAC.US,D,20241204,000000,19.21,19.22,18.9534,19.02,220376,0
+BSAC.US,D,20241205,000000,19.14,19.55,19.13,19.43,186662,0
+BSAC.US,D,20241206,000000,19.545,19.545,19.14,19.15,184126,0
+BSAC.US,D,20241209,000000,19.425,19.57,19.33,19.4,194534,0
+BSAC.US,D,20241210,000000,19.48,19.54,19.3,19.34,106686,0
+BSAC.US,D,20241211,000000,19.37,19.495,19.21,19.42,142089,0
+BSAC.US,D,20241212,000000,19.305,19.7,19.3,19.68,220062,0
+BSAC.US,D,20241213,000000,19.595,19.62,19.43,19.45,122443,0
+BSAC.US,D,20241216,000000,19.21,19.46,19.15,19.33,288763,0
+BSAC.US,D,20241217,000000,19.27,19.33,19.05,19.07,166983,0
+BSAC.US,D,20241218,000000,19.19,19.26,18.58,18.6,289837,0
+BSAC.US,D,20241219,000000,18.9,19.03,18.76,18.82,226429,0
+BSAC.US,D,20241220,000000,18.9,19.08,18.81,18.94,259444,0
+BSAC.US,D,20241223,000000,19.05,19.05,18.63,18.72,188868,0
+BSAC.US,D,20241224,000000,18.8991,18.95,18.72,18.9,63719,0
+BSAC.US,D,20241226,000000,18.935,19.06,18.81,18.96,258211,0
+BSAC.US,D,20241227,000000,18.95,19.03,18.88,19,124605,0
+BSAC.US,D,20241230,000000,18.89,18.89,18.65,18.78,138735,0
+BSAC.US,D,20241231,000000,18.96,18.97,18.7801,18.86,110837,0
+BSAC.US,D,20250102,000000,18.68,19.03,18.63,18.71,154419,0
+BSAC.US,D,20250103,000000,18.59,18.615,18.3,18.41,158556,0
+BSAC.US,D,20250106,000000,18.64,18.75,18.45,18.57,140941,0
+BSAC.US,D,20250107,000000,18.8,18.88,18.68,18.81,157049,0
+BSAC.US,D,20250108,000000,18.69,18.74,18.56,18.63,121304,0
+BSAC.US,D,20250110,000000,18.515,18.65,18.21,18.24,106797,0
+BSAC.US,D,20250113,000000,18.22,18.415,18.19,18.37,98872,0
+BSAC.US,D,20250114,000000,18.395,18.72,18.39,18.71,199536,0
+BSAC.US,D,20250115,000000,18.88,19.14,18.71,18.9,192157,0
+BSAC.US,D,20250116,000000,18.86,19.09,18.73,19.04,212700,0
+BSAC.US,D,20250117,000000,19.13,19.185,19.04,19.05,154229,0
+BSAC.US,D,20250121,000000,19.41,19.67,19.16,19.57,308914,0
+BSAC.US,D,20250122,000000,19.75,20.09,19.68,19.81,224357,0
+BSAC.US,D,20250123,000000,19.87,20.035,19.81,19.86,210831,0
+BSAC.US,D,20250124,000000,20.12,20.37,20.02,20.36,127824,0
+BSAC.US,D,20250127,000000,20.22,20.31,19.66,19.96,193673,0
+BSAC.US,D,20250128,000000,19.76,19.93,19.7,19.76,142198,0
+BSAC.US,D,20250129,000000,19.93,20.04,19.76,19.96,142133,0
+BSAC.US,D,20250130,000000,20.21,20.49,20.08,20.39,182731,0
+BSAC.US,D,20250131,000000,20.61,20.95,20.36,20.41,135985,0
+BSAC.US,D,20250203,000000,20.3,20.65,20.04,20.51,171096,0
+BSAC.US,D,20250204,000000,20.72,21.085,20.68,21.02,229631,0
+BSAC.US,D,20250205,000000,21,21.29,20.95,21.24,282533,0
+BSAC.US,D,20250206,000000,21.3,21.98,21.29,21.88,365065,0
+BSAC.US,D,20250207,000000,21.98,22.02,21.64,21.78,365838,0
+BSAC.US,D,20250210,000000,21.92,22.215,21.89,22.1,331102,0
+BSAC.US,D,20250211,000000,21.68,22.15,21.68,22.01,246569,0
+BSAC.US,D,20250212,000000,22.11,22.48,21.98,22.22,428972,0
+BSAC.US,D,20250213,000000,22.285,22.53,22.21,22.52,191544,0
+BSAC.US,D,20250214,000000,22.6,22.89,22.6,22.74,232471,0
+BSAC.US,D,20250218,000000,22.54,22.55,22.04,22.16,369507,0
+BSAC.US,D,20250219,000000,21.935,22.06,21.86,21.97,261147,0
+BSAC.US,D,20250220,000000,22.31,22.42,22.1,22.28,120303,0
+BSAC.US,D,20250221,000000,22.22,22.26,21.75,21.81,170700,0
+BSAC.US,D,20250224,000000,21.79,21.97,21.65,21.86,216179,0
+BSAC.US,D,20250225,000000,22.08,22.13,21.84,22,242944,0
+BSAC.US,D,20250226,000000,21.97,22.3,21.85,22.22,392766,0
+BSAC.US,D,20250227,000000,22.03,22.31,21.66,21.75,715385,0
+BSAC.US,D,20250228,000000,21.9,21.93,21.39,21.64,366625,0
+BSAC.US,D,20250303,000000,21.7,22.09,21.6,21.99,487240,0
+BSAC.US,D,20250304,000000,21.935,22.11,21.67,21.87,284603,0
+BSAC.US,D,20250305,000000,22.26,22.61,22.07,22.54,364790,0
+BSAC.US,D,20250306,000000,22.52,22.65,22.22,22.43,435138,0
+BSAC.US,D,20250307,000000,22.42,22.55,22.27,22.53,253795,0
+BSAC.US,D,20250310,000000,22.335,22.5,21.8,21.95,234677,0
+BSAC.US,D,20250311,000000,22.1,22.235,21.7,22.11,333659,0
+BSAC.US,D,20250312,000000,22.17,22.48,22.055,22.41,330605,0
+BSAC.US,D,20250313,000000,22.38,22.93,22.33,22.69,311282,0
+BSAC.US,D,20250314,000000,22.93,23.12,22.755,22.99,355772,0
+BSAC.US,D,20250317,000000,23.34,23.54,23.2346,23.47,335143,0
+BSAC.US,D,20250318,000000,23.57,23.63,22.93,22.95,456178,0
+BSAC.US,D,20250319,000000,22.855,23.23,22.81,23.22,415122,0
+BSAC.US,D,20250320,000000,22.87,23.03,22.7,22.93,331720,0
+BSAC.US,D,20250321,000000,22.77,23.06,22.68,22.85,643616,0
+BSAC.US,D,20250324,000000,23.16,23.45,22.89,23.14,639934,0
+BSAC.US,D,20250325,000000,23.345,23.6,23.23,23.57,347721,0
+BSAC.US,D,20250326,000000,23.645,23.8,23.35,23.51,288407,0
+BSAC.US,D,20250327,000000,23.525,23.655,23.315,23.49,238910,0
+BSAC.US,D,20250328,000000,23.35,23.42,23.075,23.15,279253,0
+BSAC.US,D,20250331,000000,22.79,22.89,22.59,22.8,253069,0
+BSAC.US,D,20250401,000000,22.76,23.49,22.75,23.44,341624,0
+BSAC.US,D,20250402,000000,23.36,23.42,23.04,23.29,337661,0
+BSAC.US,D,20250403,000000,23.1,23.73,22.94,23.12,379245,0
+BSAC.US,D,20250404,000000,22.23,22.54,21.57,21.72,427129,0
+BSAC.US,D,20250407,000000,21.1347,21.875,20.795,21.04,728619,0
+BSAC.US,D,20250408,000000,21.52,21.64,20.79,20.93,627510,0
+BSAC.US,D,20250409,000000,21.1,22.48,20.77,22.32,663435,0
+BSAC.US,D,20250410,000000,22.1,22.16,21.17,21.67,954128,0
+BSAC.US,D,20250411,000000,21.88,22.505,21.73,22.31,467037,0
+BSAC.US,D,20250414,000000,22.54,22.97,22.44,22.87,339762,0
+BSAC.US,D,20250415,000000,22.87,23.165,22.57,23.12,470772,0
+BSAC.US,D,20250416,000000,23.6,23.81,23.2,23.49,891329,0
+BSAC.US,D,20250417,000000,23.7,24.05,23.64,23.97,604066,0
+BSAC.US,D,20250421,000000,24.15,24.64,23.96,24.16,949463,0
+BSAC.US,D,20250422,000000,24.5267,24.9,24.4,24.84,617708,0
+BSAC.US,D,20250423,000000,23.935,24.065,23.58,23.72,541468,0
+BSAC.US,D,20250424,000000,23.8,24.63,23.77,24.31,599647,0
+BSAC.US,D,20250425,000000,24.1733,24.65,24.04,24.52,339649,0
+BSAC.US,D,20250428,000000,24.54,24.77,24.185,24.35,367638,0
+BSAC.US,D,20250429,000000,24.43,24.65,24.085,24.23,534237,0
+BSAC.US,D,20250430,000000,24.125,24.13,23.7,24.09,441190,0
+BSAC.US,D,20250501,000000,23.72,23.875,23.1201,23.4,486484,0
+BSAC.US,D,20250502,000000,23.925,24.08,23.55,23.78,492928,0
+BSAC.US,D,20250505,000000,23.98,24.24,23.79,23.93,392430,0
+BSAC.US,D,20250506,000000,24.02,24.32,23.94,24.16,413678,0
+BSAC.US,D,20250507,000000,24.3,24.6,24.12,24.14,572848,0
+BSAC.US,D,20250508,000000,24.33,24.74,24.3,24.5,613701,0
+BSAC.US,D,20250509,000000,24.74,24.94,24.49,24.65,249616,0
+BSAC.US,D,20250512,000000,24.92,24.92,24.19,24.31,408572,0
+BSAC.US,D,20250513,000000,24.36,24.72,24.29,24.65,310567,0
+BSAC.US,D,20250514,000000,24.77,25.265,24.75,24.99,451236,0
+BSAC.US,D,20250515,000000,25.1118,25.19,24.81,25.19,343303,0
+BSAC.US,D,20250516,000000,25.15,25.15,24.75,25.08,364353,0
+BSAC.US,D,20250519,000000,25.05,25.53,24.89,25.27,205981,0
+BSAC.US,D,20250520,000000,25.302,25.42,25.095,25.32,301580,0
+BSAC.US,D,20250521,000000,25.31,25.3996,25.09,25.2,181207,0
+BSAC.US,D,20250522,000000,25.13,25.255,24.89,24.91,204137,0
+BSAC.US,D,20250523,000000,24.2806,25.06,24.2806,25.04,166015,0
+BSAC.US,D,20250527,000000,25.05,25.115,24.665,24.74,420445,0
+BSAC.US,D,20250528,000000,24.71,24.74,24.4,24.41,241674,0
+BSAC.US,D,20250529,000000,24.41,24.57,24.16,24.57,283375,0
+BSAC.US,D,20250530,000000,24.58,24.58,24.04,24.14,609357,0
+BSAC.US,D,20250602,000000,24.2,24.86,23.975,24.64,801870,0
+BSAC.US,D,20250603,000000,24.52,24.64,24.12,24.59,469975,0
+BSAC.US,D,20250604,000000,24.7,24.97,24.63,24.66,387039,0
+BSAC.US,D,20250605,000000,24.88,24.91,24.545,24.82,376075,0
+BSAC.US,D,20250606,000000,24.935,25.01,24.655,24.83,239964,0
+BSAC.US,D,20250609,000000,24.81,24.845,24.44,24.46,288909,0
+BSAC.US,D,20250610,000000,24.46,24.725,24.44,24.57,215553,0
+BSAC.US,D,20250611,000000,24.82,25.45,24.56,25.35,353623,0
+BSAC.US,D,20250612,000000,25.28,25.53,25.28,25.39,265443,0
+BSAC.US,D,20250613,000000,24.8,25.3,24.272,24.76,584794,0
+BSAC.US,D,20250616,000000,24.37,24.89,24.16,24.72,1571047,0
+BSAC.US,D,20250617,000000,24.37,24.6,24.18,24.29,472988,0
+BSAC.US,D,20250618,000000,24.28,24.43,24.08,24.16,440288,0
+BSAC.US,D,20250620,000000,23.566,24.03,23.5648,23.81,422415,0
+BSAC.US,D,20250623,000000,23.6,23.91,23.44,23.66,653021,0
+BSAC.US,D,20250624,000000,23.9,24.56,23.9,24.44,456346,0
+BSAC.US,D,20250625,000000,24.47,24.71,24.24,24.39,521299,0
+BSAC.US,D,20250626,000000,24.54,24.9,24.52,24.54,268575,0
+BSAC.US,D,20250627,000000,24.695,24.7,24.425,24.57,278076,0
+BSAC.US,D,20250630,000000,24.71,25.27,24.55,25.22,678564,0
+BSAC.US,D,20250701,000000,25.3,25.44,24.96,25.03,519306,0
+BSAC.US,D,20250702,000000,25.1,25.3,24.91,25.12,415084,0
+BSAC.US,D,20250703,000000,25.21,25.285,25.045,25.13,331486,0
+BSAC.US,D,20250707,000000,25.17,25.2,24.51,24.63,513744,0
+BSAC.US,D,20250708,000000,24.62,24.96,24.59,24.76,541888,0
+BSAC.US,D,20250709,000000,24.87,24.91,24.47,24.53,280812,0
+BSAC.US,D,20250710,000000,24.49,24.53,24.32,24.49,364662,0
+BSAC.US,D,20250711,000000,24.39,24.39,23.93,23.94,432465,0
+BSAC.US,D,20250714,000000,23.9,23.995,23.69,23.73,303444,0
+BSAC.US,D,20250715,000000,23.86,23.86,23.49,23.55,304404,0
+BSAC.US,D,20250716,000000,23.69,23.7675,23.41,23.48,383015,0
+BSAC.US,D,20250717,000000,23.54,23.62,23.35,23.58,518780,0
+BSAC.US,D,20250718,000000,23.68,23.88,23.56,23.63,279117,0
+BSAC.US,D,20250721,000000,23.845,24.095,23.7,23.97,411661,0
+BSAC.US,D,20250722,000000,23.985,24,23.62,23.62,219118,0
+BSAC.US,D,20250723,000000,23.6,23.9399,23.6,23.9,158460,0
+BSAC.US,D,20250724,000000,23.88,23.91,23.68,23.69,230362,0
+BSAC.US,D,20250725,000000,23.68,23.72,23.42,23.42,231345,0
+BSAC.US,D,20250728,000000,23.4,23.4,23,23.11,178096,0
+BSAC.US,D,20250729,000000,23,23.33,23,23.29,288393,0
+BSAC.US,D,20250730,000000,23.1,23.21,22.87,22.88,184000,0
+BSAC.US,D,20250731,000000,22.87,23.27,22.77,23.01,240588,0
+BSAC.US,D,20250801,000000,22.85,23.28,22.85,23.13,392089,0
+BSAC.US,D,20250804,000000,23.37,23.55,23.22,23.52,295731,0
+BSAC.US,D,20250805,000000,23.52,23.57,23.1901,23.32,204194,0
+BSAC.US,D,20250806,000000,23.26,23.38,23.11,23.22,196668,0
+BSAC.US,D,20250807,000000,23.27,23.69,23.26,23.68,230098,0
+BSAC.US,D,20250808,000000,23.69,24.05,23.68,24.05,278605,0
+BSAC.US,D,20250811,000000,23.99,24.405,23.95,23.97,435039,0
+BSAC.US,D,20250812,000000,24.09,24.26,23.93,24.18,152094,0
+BSAC.US,D,20250813,000000,24.27,24.7,24.26,24.53,235628,0
+BSAC.US,D,20250814,000000,24.45,24.45,23.965,24.04,232887,0
+BSAC.US,D,20250815,000000,24.08,24.29,23.99,24.21,296540,0
+BSAC.US,D,20250818,000000,24.16,24.37,24.055,24.32,339813,0
+BSAC.US,D,20250819,000000,24.32,24.32,23.49,23.51,316936,0
+BSAC.US,D,20250820,000000,23.6,23.8,23.545,23.66,205196,0
+BSAC.US,D,20250821,000000,23.67,23.8,23.52,23.76,287369,0
+BSAC.US,D,20250822,000000,23.73,24.195,23.73,24.19,227728,0
+BSAC.US,D,20250825,000000,24.19,24.33,23.75,23.75,187593,0
+BSAC.US,D,20250826,000000,23.82,23.82,23.31,23.77,585801,0
+BSAC.US,D,20250827,000000,23.63,23.86,23.59,23.71,338579,0
+BSAC.US,D,20250828,000000,23.71,24.065,23.62,23.97,152977,0
+BSAC.US,D,20250829,000000,23.93,24.05,23.8,24.04,184630,0
+BSAC.US,D,20250902,000000,23.825,24.15,23.71,24.1,557164,0
+BSAC.US,D,20250903,000000,24.2,24.69,24.06,24.66,229942,0
+BSAC.US,D,20250904,000000,24.62,25.09,24.6,25.02,322966,0
+BSAC.US,D,20250905,000000,25.4,25.79,25.3,25.65,311672,0
+BSAC.US,D,20250908,000000,25.675,25.77,25.23,25.25,459604,0
+BSAC.US,D,20250909,000000,25.32,25.97,25.25,25.63,382204,0
+BSAC.US,D,20250910,000000,25.83,26.07,25.68,25.84,189349,0
+BSAC.US,D,20250911,000000,25.89,26.605,25.84,26.44,249191,0
+BSAC.US,D,20250912,000000,26.49,26.59,25.66,25.75,519651,0
+BSAC.US,D,20250915,000000,26.01,26.3,25.855,26.02,308592,0
+BSAC.US,D,20250916,000000,26.08,26.205,25.87,26.13,227408,0
+BSAC.US,D,20250917,000000,26.03,26.28,25.813,25.93,240510,0
+BSAC.US,D,20250918,000000,25.81,25.895,25.51,25.51,272808,0
+BSAC.US,D,20250919,000000,25.64,25.745,25.51,25.59,210799,0
+BSAC.US,D,20250922,000000,26,26.42,25.85,26.36,272881,0
+BSAC.US,D,20250923,000000,26.32,26.695,26.285,26.68,202619,0
+BSAC.US,D,20250924,000000,26.66,26.825,26.29,26.53,250881,0
+BSAC.US,D,20250925,000000,26.34,26.56,26.05,26.23,372719,0
+BSAC.US,D,20250926,000000,26.53,26.53,26.165,26.35,144537,0
+BSAC.US,D,20250929,000000,26.58,26.6067,26.25,26.33,167722,0
+BSAC.US,D,20250930,000000,26.34,26.5,26.08,26.5,445147,0
+BSAC.US,D,20251001,000000,26.52,26.68,26.38,26.45,292014,0
+BSAC.US,D,20251002,000000,26.57,26.57,25.87,26.35,353651,0
+BSAC.US,D,20251003,000000,26.25,26.58,26.12,26.47,327679,0
+BSAC.US,D,20251006,000000,26.58,26.74,26.46,26.6,232602,0
+BSAC.US,D,20251007,000000,26.45,26.46,26.03,26.03,252456,0
+BSAC.US,D,20251008,000000,26.44,26.835,26.35,26.79,248461,0
+BSAC.US,D,20251009,000000,26.95,26.98,26.53,26.76,432419,0
+BSAC.US,D,20251010,000000,26.705,26.77,26.27,26.33,519480,0
+BSAC.US,D,20251013,000000,26.6,26.75,26.31,26.74,250058,0
+BSAC.US,D,20251014,000000,26.44,27.07,26.42,26.73,324232,0
+BSAC.US,D,20251015,000000,27.08,27.305,26.94,27.23,327864,0
+BSAC.US,D,20251016,000000,27.53,27.8,27.29,27.54,222167,0
+BSAC.US,D,20251017,000000,27.405,27.85,27.21,27.79,300434,0
+BSAC.US,D,20251020,000000,27.78,28.08,27.76,28.02,268192,0
+BSAC.US,D,20251021,000000,27.84,28.18,27.72,27.84,289956,0
+BSAC.US,D,20251022,000000,28.04,28.1899,27.815,28.03,247160,0
+BSAC.US,D,20251023,000000,28.02,28.49,28.01,28.38,196996,0
+BSAC.US,D,20251024,000000,28.5,28.66,28.23,28.3,267487,0
+BSAC.US,D,20251027,000000,28.79,28.79,28.15,28.33,299290,0
+BSAC.US,D,20251028,000000,28.18,28.32,27.91,28.22,305046,0
+BSAC.US,D,20251029,000000,28.285,28.41,28.12,28.3,302629,0
+BSAC.US,D,20251030,000000,28.195,28.995,27.96,28.82,386726,0
+BSAC.US,D,20251031,000000,29.11,30.18,28.44,28.7,244703,0
+BSAC.US,D,20251103,000000,28.77,29.09,28.72,28.98,307490,0
+BSAC.US,D,20251104,000000,28.53,28.66,28.295,28.38,204269,0
+BSAC.US,D,20251105,000000,28.32,28.96,28.27,28.76,254660,0
+BSAC.US,D,20251106,000000,29.06,29.41,28.945,29.18,217374,0
+BSAC.US,D,20251107,000000,29.42,29.72,29.06,29.7,641958,0
+BSAC.US,D,20251110,000000,29.8,30.03,29.59,29.9,251274,0
+BSAC.US,D,20251111,000000,29.74,30.24,29.65,30.22,297205,0
+BSAC.US,D,20251112,000000,30.7199,30.75,30.36,30.44,531639,0
+BSAC.US,D,20251113,000000,30.615,30.65,29.425,29.57,537262,0
+BSAC.US,D,20251114,000000,28.85,29.32,28.65,29.15,360145,0
+BSAC.US,D,20251117,000000,29.57,29.87,29.05,29.29,376942,0
+BSAC.US,D,20251118,000000,29.16,29.49,28.74,29.2,305004,0
+BSAC.US,D,20251119,000000,29.58,29.81,29.28,29.54,232766,0
+BSAC.US,D,20251120,000000,29.81,29.84,29.28,29.28,245169,0
+BSAC.US,D,20251121,000000,29.34,29.4892,29.05,29.31,266120,0
+BSAC.US,D,20251124,000000,29.51,29.58,29.19,29.41,301305,0
+BSAC.US,D,20251125,000000,29.34,29.54,29.2013,29.54,275523,0
+BSAC.US,D,20251126,000000,29.72,30.01,29.68,29.93,203542,0
+BSAC.US,D,20251128,000000,30.05,30.08,29.76,29.93,254204,0
+BSAC.US,D,20251201,000000,29.785,30.3,29.77,30.22,262859,0
+BSAC.US,D,20251202,000000,30.54,30.785,30.4,30.66,374774,0
+BSAC.US,D,20251203,000000,30.78,30.88,30.43,30.75,405602,0
+BSAC.US,D,20251204,000000,30.91,31.03,30.77,30.98,205661,0
+BSAC.US,D,20251205,000000,31.11,31.16,29.67,29.72,354508,0
+BSAC.US,D,20251208,000000,29.965,29.965,29.575,29.68,174931,0
+BSAC.US,D,20251209,000000,30.15,30.21,29.89,30.09,222036,0
+BSAC.US,D,20251210,000000,30.24,30.385,29.94,30.11,160169,0
+BSAC.US,D,20251211,000000,30.345,31.05,30.26,30.82,253589,0
+BSAC.US,D,20251212,000000,31.28,31.37,30.73,31.03,224497,0
+BSAC.US,D,20251215,000000,31.02,31.03,30.44,30.58,316398,0
+BSAC.US,D,20251216,000000,30.38,30.4,29.74,29.81,551837,0
+BSAC.US,D,20251217,000000,29.79,29.89,29.53,29.68,364615,0
+BSAC.US,D,20251218,000000,30.01,30.315,29.8,30.22,268072,0
+BSAC.US,D,20251219,000000,30.54,30.89,30.45,30.69,384915,0
+BSAC.US,D,20251222,000000,30.81,31.38,30.73,31.25,386970,0
+BSAC.US,D,20251223,000000,31.54,31.54,30.925,31.01,190884,0
+BSAC.US,D,20251224,000000,30.99,31.345,30.94,31.33,96423,0
+BSAC.US,D,20251226,000000,31.36,31.67,31.31,31.67,104322,0
+BSAC.US,D,20251229,000000,31.39,31.4,31.11,31.29,182191,0
+BSAC.US,D,20251230,000000,31.36,31.59,31.14,31.34,151308,0
+BSAC.US,D,20251231,000000,31.32,31.32,31.03,31.11,122867,0
+BSAC.US,D,20260102,000000,31.495,31.52,31.04,31.2,159205,0
+BSAC.US,D,20260105,000000,31.6,32.19,31.38,32.09,246841,0
+BSAC.US,D,20260106,000000,32.71,33.4865,32.22,32.36,342163,0
+BSAC.US,D,20260107,000000,32.18,32.45,31.81,32.45,336342,0
+BSAC.US,D,20260108,000000,32.35,32.665,31.74,32.21,443139,0
+BSAC.US,D,20260109,000000,32.33,32.86,32.21,32.63,183306,0
+BSAC.US,D,20260112,000000,33.13,33.455,32.755,33.29,418026,0
+BSAC.US,D,20260113,000000,33.12,33.23,32.635,32.88,376636,0
+BSAC.US,D,20260114,000000,32.97,33.21,32.74,33.03,390687,0
+BSAC.US,D,20260115,000000,33.12,33.145,32.24,32.26,335993,0
+BSAC.US,D,20260116,000000,32.9,33.36,32.17,33.31,457544,0
+BSAC.US,D,20260120,000000,32.52,32.955,32.4,32.92,423444,0
+BSAC.US,D,20260121,000000,33.02,34.26,33.01,34.11,335769,0
+BSAC.US,D,20260122,000000,34.47,35.21,34.275,35.19,527378,0
+BSAC.US,D,20260123,000000,35.7,36.19,35.66,36.18,885245,0
+BSAC.US,D,20260126,000000,36.11,36.6601,35.88,36.34,543728,0
+BSAC.US,D,20260127,000000,36.44,37.08,36.42,36.93,324655,0
+BSAC.US,D,20260128,000000,37.15,37.23,36.32,36.81,289220,0
+BSAC.US,D,20260129,000000,37.285,37.72,36.27,36.99,419961,0
+BSAC.US,D,20260130,000000,36.28,36.65,35.06,35.22,449585,0
+BSAC.US,D,20260202,000000,35.27,36.24,35.12,36.19,261949,0
+BSAC.US,D,20260203,000000,36.825,37.34,36.55,37.12,263384,0
+BSAC.US,D,20260204,000000,37.29,37.33,35.59,35.89,322740,0
+BSAC.US,D,20260205,000000,35.71,36.23,35.5469,36.13,363981,0
+BSAC.US,D,20260206,000000,36.4,36.78,35.99,36.74,317969,0
+BSAC.US,D,20260209,000000,36.9,37.6,36.79,37.46,200467,0
+BSAC.US,D,20260210,000000,37.03,37.12,36.37,36.67,167734,0
+BSAC.US,D,20260211,000000,37.01,37.46,36.7,36.99,308063,0
+BSAC.US,D,20260212,000000,37.12,37.15,35.68,35.78,219845,0
+BSAC.US,D,20260213,000000,35.7,35.74,34.975,35.65,196962,0
+BSAC.US,D,20260217,000000,35.18,35.46,34.71,35.4,336677,0
+BSAC.US,D,20260218,000000,35.72,35.84,35.29,35.69,289418,0
diff --git a/daily/us/nyse stocks/1/btcc.us.txt b/daily/us/nyse stocks/1/btcc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..65cc98f5aefe1293dc3daf56f58df4740e15b3eb
--- /dev/null
+++ b/daily/us/nyse stocks/1/btcc.us.txt	
@@ -0,0 +1,221 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTCC.US,D,20250403,000000,34.08,34.57,34.08,34.2335,6658,0
+BTCC.US,D,20250404,000000,34.115,34.66,33.1001,34.4463,3668,0
+BTCC.US,D,20250407,000000,33.05,33.34,32.9901,33.1457,14348,0
+BTCC.US,D,20250408,000000,33.8,33.8,32.61,32.7418,11988,0
+BTCC.US,D,20250409,000000,32.98,34.5,32.87,34.4186,5602,0
+BTCC.US,D,20250410,000000,34.2,34.33,33.7589,33.7589,856,0
+BTCC.US,D,20250411,000000,34.42,34.76,34.17,34.6925,5234,0
+BTCC.US,D,20250414,000000,34.81,35.26,34.81,35.1619,4518,0
+BTCC.US,D,20250415,000000,35.38,35.52,35.16,35.1797,4295,0
+BTCC.US,D,20250416,000000,35.2,35.7006,35.07,35.7006,21643,0
+BTCC.US,D,20250417,000000,35.3,35.7,35.19,35.5927,3858,0
+BTCC.US,D,20250421,000000,36.03,36.21,35.72,35.9925,34384,0
+BTCC.US,D,20250422,000000,36.46,37.02,36.46,36.884,9783,0
+BTCC.US,D,20250423,000000,37.13,37.15,36.8101,37.0143,13968,0
+BTCC.US,D,20250424,000000,37.1599,37.2,36.98,37.1241,2722,0
+BTCC.US,D,20250425,000000,37.35,37.4381,37.2,37.3411,6783,0
+BTCC.US,D,20250428,000000,37.48,37.48,37.2,37.395,3496,0
+BTCC.US,D,20250429,000000,37.51,37.57,37.36,37.36,35080,0
+BTCC.US,D,20250430,000000,35.7805,35.98,35.65,35.8195,18768,0
+BTCC.US,D,20250501,000000,35.85,36.095,35.83,36.0396,92846,0
+BTCC.US,D,20250502,000000,36.11,36.13,35.98,36.073,5534,0
+BTCC.US,D,20250505,000000,36.03,36.06,35.91,36.0243,10626,0
+BTCC.US,D,20250506,000000,35.95,36.1,35.95,36.0813,3261,0
+BTCC.US,D,20250507,000000,36.26,36.36,36.13,36.3,7696,0
+BTCC.US,D,20250508,000000,36.53,36.58,36.322,36.5399,10579,0
+BTCC.US,D,20250509,000000,36.63,36.66,36.41,36.545,16273,0
+BTCC.US,D,20250512,000000,36.45,36.69,36.42,36.592,20747,0
+BTCC.US,D,20250513,000000,36.64,36.65,36.44,36.48,24424,0
+BTCC.US,D,20250514,000000,36.5688,36.65,36.48,36.5748,6721,0
+BTCC.US,D,20250515,000000,36.42,36.71,36.215,36.4927,23060,0
+BTCC.US,D,20250516,000000,36.76,36.81,36.61,36.7453,9493,0
+BTCC.US,D,20250519,000000,36.63,37.06,36.62,36.9746,13785,0
+BTCC.US,D,20250520,000000,36.95,37.23,36.84,37.1883,11633,0
+BTCC.US,D,20250521,000000,36.21,36.49,35.95,36.3225,21275,0
+BTCC.US,D,20250522,000000,36.51,36.67,36.46,36.5864,32042,0
+BTCC.US,D,20250523,000000,36.46,36.5,36.18,36.3115,17692,0
+BTCC.US,D,20250527,000000,36.7,36.8699,36.32,36.7049,26652,0
+BTCC.US,D,20250528,000000,36.7,36.7,36.27,36.47,7091,0
+BTCC.US,D,20250529,000000,36.52,36.63,36.28,36.3079,23159,0
+BTCC.US,D,20250530,000000,36.25,36.44,36.01,36.2114,11745,0
+BTCC.US,D,20250602,000000,36.243,36.47,36.135,36.3718,5963,0
+BTCC.US,D,20250603,000000,36.6,36.8098,36.46,36.7172,26613,0
+BTCC.US,D,20250604,000000,36.66,36.6999,36.45,36.6052,32743,0
+BTCC.US,D,20250605,000000,36.6338,36.75,35.9036,35.9408,15023,0
+BTCC.US,D,20250606,000000,36.51,36.7,36.4,36.537,9106,0
+BTCC.US,D,20250609,000000,37.04,37.25,36.976,37.25,9415,0
+BTCC.US,D,20250610,000000,37.3,37.4008,37.16,37.3029,6882,0
+BTCC.US,D,20250611,000000,37.3605,37.45,37.26,37.3141,12261,0
+BTCC.US,D,20250612,000000,37.0042,37.4,36.9901,37.2377,16293,0
+BTCC.US,D,20250613,000000,37.0001,37.08,36.78,36.9285,9797,0
+BTCC.US,D,20250616,000000,37.3433,37.57,37.3433,37.54,7836,0
+BTCC.US,D,20250617,000000,37.09,37.215,36.75,36.9999,20667,0
+BTCC.US,D,20250618,000000,37.0925,37.23,37,37.05,5935,0
+BTCC.US,D,20250620,000000,37.25,37.39,36.6,36.7781,16875,0
+BTCC.US,D,20250623,000000,36.55,36.8899,36,36.8649,10529,0
+BTCC.US,D,20250624,000000,37.47,37.54,37.31,37.4262,5725,0
+BTCC.US,D,20250625,000000,35.84,35.84,35.61,35.7301,28161,0
+BTCC.US,D,20250626,000000,35.79,35.8489,35.7,35.741,16257,0
+BTCC.US,D,20250627,000000,35.77,35.8,35.554,35.6597,11328,0
+BTCC.US,D,20250630,000000,35.67,35.77,35.55,35.7,34546,0
+BTCC.US,D,20250701,000000,35.55,35.72,35.5,35.5134,27386,0
+BTCC.US,D,20250702,000000,35.77,36.13,35.64,35.9935,44019,0
+BTCC.US,D,20250703,000000,36.13,36.2,36,36.055,10211,0
+BTCC.US,D,20250707,000000,36.03,36.1697,35.965,36.065,39461,0
+BTCC.US,D,20250708,000000,36.28,36.34,36.1,36.2605,41184,0
+BTCC.US,D,20250709,000000,36.35,36.65,36.2628,36.57,29923,0
+BTCC.US,D,20250710,000000,36.5,36.6828,36.41,36.6655,31441,0
+BTCC.US,D,20250711,000000,36.7,36.75,36.5,36.69,30839,0
+BTCC.US,D,20250714,000000,37.295,37.295,36.78,36.8772,16675,0
+BTCC.US,D,20250715,000000,36.7778,36.89,36.4,36.5484,28256,0
+BTCC.US,D,20250716,000000,36.99,37.14,36.84,37.0754,34209,0
+BTCC.US,D,20250717,000000,36.995,37.29,36.9669,37.2088,22002,0
+BTCC.US,D,20250718,000000,37.06,37.08,36.69,36.71,25437,0
+BTCC.US,D,20250721,000000,37,37.27,36.6,36.62,94069,0
+BTCC.US,D,20250722,000000,36.94,37.3572,36.91,37.2077,77235,0
+BTCC.US,D,20250723,000000,35.07,35.25,34.87,35.1496,48269,0
+BTCC.US,D,20250724,000000,35.17,35.5099,35.031,35.4263,45265,0
+BTCC.US,D,20250725,000000,34.65,35.0468,34.5,34.76,68129,0
+BTCC.US,D,20250728,000000,35.2495,35.45,35.11,35.2863,29761,0
+BTCC.US,D,20250729,000000,35.41,35.55,35.185,35.22,47114,0
+BTCC.US,D,20250730,000000,35.2581,35.53,34.74,35.06,35178,0
+BTCC.US,D,20250731,000000,35.405,35.685,35.105,35.1208,30868,0
+BTCC.US,D,20250801,000000,34.79,35.01,34.235,34.4133,48944,0
+BTCC.US,D,20250804,000000,34.9597,35.0494,34.82,34.8325,10295,0
+BTCC.US,D,20250805,000000,34.78,34.83,34.34,34.5709,29437,0
+BTCC.US,D,20250806,000000,34.75,35.135,34.75,35.0524,19437,0
+BTCC.US,D,20250807,000000,35.46,35.63,35.35,35.5758,10206,0
+BTCC.US,D,20250808,000000,35.55,36,35.406,35.45,49834,0
+BTCC.US,D,20250811,000000,35.972,36.12,35.91,35.94,39935,0
+BTCC.US,D,20250812,000000,35.83,36.14,35.83,36.0753,28905,0
+BTCC.US,D,20250813,000000,36.15,36.3,36.125,36.2737,29486,0
+BTCC.US,D,20250814,000000,35.27,35.4,35,35.1617,23214,0
+BTCC.US,D,20250815,000000,35.16,35.265,35.06,35.1954,44842,0
+BTCC.US,D,20250818,000000,34.84,35.2,34.73,35.1365,23595,0
+BTCC.US,D,20250819,000000,35.03,35.03,34.28,34.33,27707,0
+BTCC.US,D,20250820,000000,34.39,34.7239,34.15,34.7239,37528,0
+BTCC.US,D,20250821,000000,34.5368,34.57,34.08,34.106,23572,0
+BTCC.US,D,20250822,000000,34.05,34.6612,34.01,34.6612,26949,0
+BTCC.US,D,20250825,000000,34.15,34.264,33.87,33.96,30215,0
+BTCC.US,D,20250826,000000,33.85,34.0685,33.63,34.0609,25564,0
+BTCC.US,D,20250827,000000,34.1,34.4199,34.1,34.3022,45763,0
+BTCC.US,D,20250828,000000,33.49,33.51,33.18,33.34,49113,0
+BTCC.US,D,20250829,000000,32.91,33.01,32.33,32.403,89018,0
+BTCC.US,D,20250902,000000,32.82,33.1,32.68,32.8864,86707,0
+BTCC.US,D,20250903,000000,33.215,33.56,33.215,33.4759,56198,0
+BTCC.US,D,20250904,000000,32.7,33.0833,32.7,32.9,89707,0
+BTCC.US,D,20250905,000000,33.23,33.26,32.87,33.005,24785,0
+BTCC.US,D,20250908,000000,33.2134,33.3699,33.2134,33.27,42294,0
+BTCC.US,D,20250909,000000,33.13,33.5,33,33.16,62225,0
+BTCC.US,D,20250910,000000,33.4999,33.5,33.26,33.478,30424,0
+BTCC.US,D,20250911,000000,33.5,33.63,33.35,33.5395,41326,0
+BTCC.US,D,20250912,000000,32.5,32.8699,32.5,32.8562,22570,0
+BTCC.US,D,20250915,000000,32.7599,32.8289,32.57,32.7566,36080,0
+BTCC.US,D,20250916,000000,32.56,32.9999,32.54,32.958,36191,0
+BTCC.US,D,20250917,000000,32.8675,32.99,32.67,32.9388,36787,0
+BTCC.US,D,20250918,000000,33.1958,33.25,33.1588,33.217,21956,0
+BTCC.US,D,20250919,000000,32.93,33.04,32.54,32.6937,41876,0
+BTCC.US,D,20250922,000000,32.0516,32.24,31.7701,31.8258,45658,0
+BTCC.US,D,20250923,000000,32.025,32.23,31.7,31.7276,23426,0
+BTCC.US,D,20250924,000000,32.1072,32.4099,32.05,32.2196,10042,0
+BTCC.US,D,20250925,000000,31.68,31.75,30.9136,31,39138,0
+BTCC.US,D,20250926,000000,31.06,31.3,30.99,31.0834,57022,0
+BTCC.US,D,20250929,000000,30.88,31.0599,30.8501,30.97,28723,0
+BTCC.US,D,20250930,000000,30.8521,31.0395,30.83,31.02,13381,0
+BTCC.US,D,20251001,000000,31,31.149,30.9942,31.1,19880,0
+BTCC.US,D,20251002,000000,31.05,31.18,31,31.127,43149,0
+BTCC.US,D,20251003,000000,31.12,31.465,30.93,31.3859,24336,0
+BTCC.US,D,20251006,000000,31.79,31.79,31.6,31.74,22885,0
+BTCC.US,D,20251007,000000,31.7615,31.87,31.22,31.35,27987,0
+BTCC.US,D,20251008,000000,31.566,31.8234,31.52,31.68,21702,0
+BTCC.US,D,20251009,000000,31.8193,31.8193,31.16,31.39,14016,0
+BTCC.US,D,20251010,000000,31.5,31.5,30.427,30.43,31453,0
+BTCC.US,D,20251013,000000,29.97,30.3886,29.85,30.3674,20756,0
+BTCC.US,D,20251014,000000,28.255,28.9499,28.2018,28.75,25466,0
+BTCC.US,D,20251015,000000,28,28.7337,28,28.54,27232,0
+BTCC.US,D,20251016,000000,28.49,28.56,27.52,27.76,30662,0
+BTCC.US,D,20251017,000000,27.225,27.5499,27.03,27.36,47040,0
+BTCC.US,D,20251020,000000,28.3,28.4054,28.2,28.3096,18851,0
+BTCC.US,D,20251021,000000,27.8939,28.65,27.8939,28.4018,11694,0
+BTCC.US,D,20251022,000000,27.9929,28.0899,27.83,27.96,50493,0
+BTCC.US,D,20251023,000000,28.28,28.5804,28.16,28.52,21815,0
+BTCC.US,D,20251024,000000,28.69,28.7,28.3218,28.48,45058,0
+BTCC.US,D,20251027,000000,29.2389,29.4694,29.23,29.37,24866,0
+BTCC.US,D,20251028,000000,29.45,29.5,29.16,29.27,18387,0
+BTCC.US,D,20251029,000000,28.58,28.69,27.95,28.13,11547,0
+BTCC.US,D,20251030,000000,27.76,27.76,27.13,27.1479,36668,0
+BTCC.US,D,20251031,000000,27.62,27.7404,27.4403,27.655,23073,0
+BTCC.US,D,20251103,000000,27.355,27.4005,26.95,27.24,43160,0
+BTCC.US,D,20251104,000000,26.48,26.88,25.57,25.8296,28408,0
+BTCC.US,D,20251105,000000,26.13,26.6929,26.13,26.45,11353,0
+BTCC.US,D,20251106,000000,26.2139,26.34,25.87,25.9,18082,0
+BTCC.US,D,20251107,000000,25.65,26.64,25.65,26.56,29285,0
+BTCC.US,D,20251110,000000,27.1572,27.22,26.9,27.1384,7923,0
+BTCC.US,D,20251111,000000,26.85,26.89,26.42,26.42,5960,0
+BTCC.US,D,20251112,000000,26.8679,26.8679,26.09,26.201,6570,0
+BTCC.US,D,20251113,000000,25.72,25.91,24.64,24.67,16175,0
+BTCC.US,D,20251114,000000,24.1201,24.5783,23.92,23.92,19065,0
+BTCC.US,D,20251117,000000,24.04,24.3,23.4,23.54,14682,0
+BTCC.US,D,20251118,000000,23.5401,24.02,23.3603,23.71,11338,0
+BTCC.US,D,20251119,000000,23.41,23.65,22.63,22.95,22194,0
+BTCC.US,D,20251120,000000,23.44,23.44,22,22.1346,20574,0
+BTCC.US,D,20251121,000000,21.765,21.9663,21.4001,21.81,53845,0
+BTCC.US,D,20251124,000000,22.31,22.8,22.0817,22.72,20974,0
+BTCC.US,D,20251125,000000,22.54,22.7498,22.4,22.6021,16541,0
+BTCC.US,D,20251126,000000,22.1005,22.51,22,22.464,6639,0
+BTCC.US,D,20251128,000000,22.9467,23.01,22.68,22.68,24697,0
+BTCC.US,D,20251201,000000,21.82,21.95,21.3065,21.75,31386,0
+BTCC.US,D,20251202,000000,22.41,22.9787,22.37,22.79,44036,0
+BTCC.US,D,20251203,000000,23.081,23.2499,23,23.19,32509,0
+BTCC.US,D,20251204,000000,23.0692,23.304912,23.0692,23.18,18649,0
+BTCC.US,D,20251205,000000,22.99,23.08,22.52,22.66,25035,0
+BTCC.US,D,20251208,000000,23.1911,23.24,22.81,23.02,22400,0
+BTCC.US,D,20251209,000000,23.1,23.71,23.1,23.48,13273,0
+BTCC.US,D,20251210,000000,23.365,23.74,23.3599,23.44,9723,0
+BTCC.US,D,20251211,000000,23.0177,23.39,22.78,23.39,9781,0
+BTCC.US,D,20251212,000000,23,23.0015,22.5,22.57,23735,0
+BTCC.US,D,20251215,000000,22.495,22.56,21.5301,21.7,42196,0
+BTCC.US,D,20251216,000000,22.04,22.23,21.9414,22.07,12593,0
+BTCC.US,D,20251217,000000,22.36,22.7019,21.54,21.62,19735,0
+BTCC.US,D,20251218,000000,22.2,22.25,21.31,21.43,20890,0
+BTCC.US,D,20251219,000000,21.67,21.8,21.6501,21.7577,7870,0
+BTCC.US,D,20251222,000000,21.95,22.02,21.8512,21.94,10991,0
+BTCC.US,D,20251223,000000,21.89,21.9908,21.805,21.95,7213,0
+BTCC.US,D,20251224,000000,21.95,21.9951,21.87,21.9951,6292,0
+BTCC.US,D,20251226,000000,21.9204,22.11,21.8003,22,5413,0
+BTCC.US,D,20251229,000000,21.6,21.6,21.43,21.43,16652,0
+BTCC.US,D,20251230,000000,21.62,21.78,21.58,21.627,85331,0
+BTCC.US,D,20251231,000000,21.75,21.76,21.2701,21.5,93453,0
+BTCC.US,D,20260102,000000,21.75,21.8385,21.71,21.76,16019,0
+BTCC.US,D,20260105,000000,22.1459,22.23,22.115,22.16,18240,0
+BTCC.US,D,20260106,000000,22.1763,22.2499,22.09,22.13,15327,0
+BTCC.US,D,20260107,000000,22.126,22.1699,22.08,22.08,6613,0
+BTCC.US,D,20260108,000000,22.06,22.1941,22.03,22.1,4445,0
+BTCC.US,D,20260109,000000,22.115,22.27,22.051,22.14,11089,0
+BTCC.US,D,20260112,000000,22.17,22.4999,22.17,22.353,17147,0
+BTCC.US,D,20260113,000000,22.5892,22.7986,22.55,22.7634,9419,0
+BTCC.US,D,20260114,000000,22.4035,22.5418,22.4035,22.51,17442,0
+BTCC.US,D,20260115,000000,22.5799,22.5799,22.47,22.53,12521,0
+BTCC.US,D,20260116,000000,22.51,22.57,22.37,22.57,9869,0
+BTCC.US,D,20260120,000000,21.59,21.66,21.24,21.32,41799,0
+BTCC.US,D,20260121,000000,21.3001,21.5099,20.8101,21.46,16102,0
+BTCC.US,D,20260122,000000,21.33,21.33,21.113,21.28,6175,0
+BTCC.US,D,20260123,000000,21.16,21.52,21.02,21.29,30328,0
+BTCC.US,D,20260126,000000,21,21.15,20.865,20.96,17463,0
+BTCC.US,D,20260127,000000,21,21.36,20.9001,21.36,11565,0
+BTCC.US,D,20260128,000000,21.43,21.47,21.25,21.25,10039,0
+BTCC.US,D,20260129,000000,20.54,20.54,19.61,19.81,33185,0
+BTCC.US,D,20260130,000000,19.64,20.02,19.5,19.92,23811,0
+BTCC.US,D,20260202,000000,18.645,18.85,18.56,18.64,24635,0
+BTCC.US,D,20260203,000000,18.48,18.63,17.5401,18.2,20907,0
+BTCC.US,D,20260204,000000,17.835,18.025,17.26,17.49,37953,0
+BTCC.US,D,20260205,000000,16.8,16.89,14.8901,15.08,100016,0
+BTCC.US,D,20260206,000000,15.78,16.18,15.46,16.18,28582,0
+BTCC.US,D,20260209,000000,16.02,16.5412,16.02,16.23,14154,0
+BTCC.US,D,20260210,000000,16.29,16.29,16.11,16.18,6338,0
+BTCC.US,D,20260211,000000,16.25,16.25,16,16.24,10144,0
+BTCC.US,D,20260212,000000,15.88,15.94,15.6001,15.6581,7659,0
+BTCC.US,D,20260213,000000,15.875,16.15,15.82,16.01,64806,0
+BTCC.US,D,20260217,000000,16.165,16.21,15.93,16.07,11654,0
+BTCC.US,D,20260218,000000,16.1,16.11,15.86,15.929,37807,0
diff --git a/daily/us/nyse stocks/1/bur.us.txt b/daily/us/nyse stocks/1/bur.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4eb6291edfa0f4c46b2166c468885ab727c9a832
--- /dev/null
+++ b/daily/us/nyse stocks/1/bur.us.txt	
@@ -0,0 +1,1339 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUR.US,D,20201020,000000,10.5753,10.7693,9.82831,10.0421,140616.04841665,0
+BUR.US,D,20201021,000000,9.75046,9.78987,9.33807,9.60561,105843.10273893,0
+BUR.US,D,20201022,000000,9.21716,9.60561,9.1004,9.55633,87016.087177478,0
+BUR.US,D,20201023,000000,9.42134,9.88743,9.26564,9.46962,77627.949997714,0
+BUR.US,D,20201026,000000,9.24623,9.53663,9.13932,9.29472,94729.764693788,0
+BUR.US,D,20201027,000000,9.1201,9.16858,8.95032,9.14917,45471.220691133,0
+BUR.US,D,20201028,000000,8.73206,8.91642,8.47496,8.61558,134845.75893398,0
+BUR.US,D,20201029,000000,8.61558,8.71264,8.12565,8.46038,124137.33568019,0
+BUR.US,D,20201030,000000,8.54769,8.58652,8.04317,8.58652,106316.01074085,0
+BUR.US,D,20201102,000000,8.44097,8.44097,8.05292,8.11106,108704.90652738,0
+BUR.US,D,20201103,000000,8.51852,9.06196,8.43722,8.54769,41729.564461343,0
+BUR.US,D,20201104,000000,8.635,9.23658,8.635,8.81936,62655.236134322,0
+BUR.US,D,20201105,000000,8.93584,9.0601,8.85818,8.95524,34543.595445031,0
+BUR.US,D,20201106,000000,8.99407,9.21716,8.8776,8.9649,35105.807962336,0
+BUR.US,D,20201109,000000,9.24623,9.63911,9.06196,9.50904,61539.944516058,0
+BUR.US,D,20201110,000000,9.29472,9.68345,9.29472,9.33314,31561.027596006,0
+BUR.US,D,20201111,000000,9.31452,9.70316,9.19775,9.29472,56064.968828584,0
+BUR.US,D,20201112,000000,9.21716,9.70316,9.19775,9.46962,44075.837638255,0
+BUR.US,D,20201113,000000,9.31452,9.78002,9.28506,9.62433,33502.385981574,0
+BUR.US,D,20201116,000000,9.70316,9.9643,9.70316,9.9643,49172.283959386,0
+BUR.US,D,20201117,000000,9.70316,9.94455,9.48933,9.79973,26755.835773913,0
+BUR.US,D,20201118,000000,9.71105,10.1585,9.71105,9.99388,238932.20126234,0
+BUR.US,D,20201119,000000,9.81845,10.4057,9.74061,10.2797,57493.841074731,0
+BUR.US,D,20201120,000000,9.81845,10.726,9.74553,10.2264,113270.59987639,0
+BUR.US,D,20201123,000000,10.1781,10.3131,9.99388,10.1869,55705.72111897,0
+BUR.US,D,20201124,000000,10.1969,10.3427,10.0313,10.1869,233139.58565083,0
+BUR.US,D,20201125,000000,10.2264,10.2747,10.0027,10.2363,87380.409007284,0
+BUR.US,D,20201127,000000,10.0993,10.4491,9.82831,9.98395,41268.834347884,0
+BUR.US,D,20201130,000000,10.0619,10.0619,9.76031,9.88743,123851.15530134,0
+BUR.US,D,20201201,000000,10.0027,10.1485,9.73075,9.90517,93579.969058217,0
+BUR.US,D,20201202,000000,9.86773,10.0717,9.54648,9.71105,156980.08603676,0
+BUR.US,D,20201203,000000,9.70316,9.85294,9.08138,9.20741,136141.68923109,0
+BUR.US,D,20201204,000000,9.37207,9.78002,9.22682,9.61447,165194.07180404,0
+BUR.US,D,20201207,000000,9.09104,9.38192,9.01348,9.32438,122344.14160424,0
+BUR.US,D,20201208,000000,9.21716,9.36714,8.98432,9.13952,265884.91289972,0
+BUR.US,D,20201209,000000,9.50904,9.71105,9.39178,9.47947,61095.451587215,0
+BUR.US,D,20201210,000000,9.22682,9.48637,9.01348,9.22682,110610.74607159,0
+BUR.US,D,20201211,000000,9.1201,9.46962,8.86784,9.17834,98731.215877423,0
+BUR.US,D,20201214,000000,9.12976,9.36221,9.05221,9.21716,154196.42369928,0
+BUR.US,D,20201215,000000,9.33314,9.72089,9.29472,9.50904,129735.10507632,0
+BUR.US,D,20201216,000000,9.56619,9.66375,9.54648,9.65389,138711.22369646,0
+BUR.US,D,20201217,000000,9.66375,9.80859,9.29472,9.38192,296809.64582361,0
+BUR.US,D,20201218,000000,9.38192,9.44006,9.11044,9.11044,143289.09493395,0
+BUR.US,D,20201221,000000,9.07162,9.22682,8.98432,9.02314,169964.75960882,0
+BUR.US,D,20201222,000000,9.17834,9.17834,8.92608,9.07162,203783.77069039,0
+BUR.US,D,20201223,000000,9.17834,9.35275,8.99407,9.08138,191898.15155198,0
+BUR.US,D,20201224,000000,8.9649,9.343,8.86784,9.32438,60518.016709333,0
+BUR.US,D,20201228,000000,9.32438,9.43021,9.12976,9.14917,59703.113006451,0
+BUR.US,D,20201229,000000,9.22682,9.41641,9.09104,9.21716,76515.702851566,0
+BUR.US,D,20201230,000000,9.21716,9.49919,9.21716,9.28506,129426.59856862,0
+BUR.US,D,20201231,000000,9.26564,9.44006,9.26564,9.38192,77636.068590021,0
+BUR.US,D,20210104,000000,9.38192,9.38192,9.15893,9.29472,109191.0072418,0
+BUR.US,D,20210105,000000,9.42134,9.84309,9.38192,9.72089,120278.97468598,0
+BUR.US,D,20210106,000000,9.42134,9.70316,9.31452,9.48933,51502.319951682,0
+BUR.US,D,20210107,000000,9.36221,9.36221,9.12976,9.15893,238329.3957835,0
+BUR.US,D,20210108,000000,9.26564,9.30319,9.0329,9.1201,66841.385292957,0
+BUR.US,D,20210111,000000,8.89701,9.1201,8.84852,8.84852,332450.26605421,0
+BUR.US,D,20210112,000000,8.92608,8.92608,8.61558,8.71264,220615.64219224,0
+BUR.US,D,20210113,000000,8.61558,8.81936,8.4797,8.54769,316724.55275429,0
+BUR.US,D,20210114,000000,8.4119,8.64475,8.36342,8.42166,390154.17570491,0
+BUR.US,D,20210115,000000,8.44097,8.51852,8.26636,8.51852,240016.03333541,0
+BUR.US,D,20210119,000000,8.7223,8.72722,8.51852,8.67382,182401.4282001,0
+BUR.US,D,20210120,000000,8.71264,8.87622,8.70288,8.71264,195131.38093851,0
+BUR.US,D,20210121,000000,8.78054,8.99407,8.74172,8.77088,60475.394099717,0
+BUR.US,D,20210122,000000,8.84852,8.84852,8.62534,8.62534,94892.136539941,0
+BUR.US,D,20210125,000000,8.37308,8.61036,8.17905,8.4119,197265.55589138,0
+BUR.US,D,20210126,000000,8.49911,8.49911,8.21788,8.37308,144694.62622721,0
+BUR.US,D,20210127,000000,8.14989,8.37308,7.96552,8.14023,139383.03720993,0
+BUR.US,D,20210128,000000,8.20812,8.4119,8.20812,8.28577,62725.258992976,0
+BUR.US,D,20210129,000000,8.1693,8.33425,8.06258,8.23729,89048.779726507,0
+BUR.US,D,20210201,000000,8.55734,8.55734,8.31484,8.49911,63629.467211241,0
+BUR.US,D,20210202,000000,8.43132,8.59617,8.34401,8.5671,128171.26123306,0
+BUR.US,D,20210203,000000,8.45063,8.45063,8.1693,8.31484,73087.627249658,0
+BUR.US,D,20210204,000000,8.22753,8.34401,8.14989,8.21788,61485.144017981,0
+BUR.US,D,20210205,000000,8.17905,8.2637,8.14023,8.22753,27806.178653716,0
+BUR.US,D,20210208,000000,8.15964,8.31484,8.11106,8.28084,234764.3189364,0
+BUR.US,D,20210209,000000,8.27602,8.46038,8.24695,8.43132,73865.997287154,0
+BUR.US,D,20210210,000000,8.73206,8.8776,8.59617,8.59617,113199.56219371,0
+BUR.US,D,20210211,000000,8.59617,8.82912,8.53794,8.70288,63245.863724704,0
+BUR.US,D,20210212,000000,8.70288,8.89958,8.58652,8.79994,85355.835050563,0
+BUR.US,D,20210216,000000,8.93584,10.2363,8.85818,9.89629,530033.46186964,0
+BUR.US,D,20210217,000000,9.89629,9.89629,8.78054,9.00373,331472.99050518,0
+BUR.US,D,20210218,000000,8.82912,8.9649,8.57676,8.86784,31578.27960466,0
+BUR.US,D,20210219,000000,8.7223,8.8097,8.4119,8.51852,213911.71459419,0
+BUR.US,D,20210222,000000,8.44097,8.79994,8.44097,8.69324,95007.826480325,0
+BUR.US,D,20210223,000000,8.82912,8.92608,8.53794,8.81936,96290.564064934,0
+BUR.US,D,20210224,000000,8.73206,9.11044,8.73206,8.9455,73351.481499657,0
+BUR.US,D,20210225,000000,8.84852,8.99407,8.58652,8.59617,51920.427455526,0
+BUR.US,D,20210226,000000,8.49911,8.51852,8.28577,8.30518,103612.5195024,0
+BUR.US,D,20210301,000000,8.45063,8.45063,8.2567,8.2567,260626.09473243,0
+BUR.US,D,20210302,000000,8.24695,8.24695,8.03351,8.08199,296753.83050149,0
+BUR.US,D,20210303,000000,8.04317,8.40214,8.04317,8.08199,262649.65386512,0
+BUR.US,D,20210304,000000,8.1693,8.30518,7.91221,8.11106,204171.43347309,0
+BUR.US,D,20210305,000000,8.04317,8.04317,7.76183,7.96552,120605.74802636,0
+BUR.US,D,20210308,000000,8.05292,8.8776,7.93645,8.43132,244065.18124886,0
+BUR.US,D,20210309,000000,8.34401,8.34401,8.09165,8.19847,133649.28139265,0
+BUR.US,D,20210310,000000,8.09165,8.22753,8.00435,8.12082,236042.99722485,0
+BUR.US,D,20210311,000000,8.24695,8.47004,8.21788,8.35366,96752.309002432,0
+BUR.US,D,20210312,000000,8.36342,8.46038,8.26636,8.4119,90530.422822654,0
+BUR.US,D,20210315,000000,8.45063,8.4799,8.3246,8.4119,359536.93446466,0
+BUR.US,D,20210316,000000,8.46038,8.46038,8.1693,8.28577,279837.72860446,0
+BUR.US,D,20210317,000000,8.3246,8.3246,8.0141,8.17905,124166.7655773,0
+BUR.US,D,20210318,000000,8.21788,8.36342,8.14989,8.1693,324954.77570617,0
+BUR.US,D,20210319,000000,8.29543,8.38283,8.21788,8.28577,155838.4089935,0
+BUR.US,D,20210322,000000,8.42166,8.43132,8.21788,8.26636,94372.546632251,0
+BUR.US,D,20210323,000000,8.23729,8.23729,7.98493,8.04317,258338.68134976,0
+BUR.US,D,20210324,000000,7.89763,8.22753,7.79091,8.14023,650279.96218638,0
+BUR.US,D,20210325,000000,8.05292,8.09165,7.82973,7.88787,272385.87569007,0
+BUR.US,D,20210326,000000,7.95586,8.02375,7.81032,7.84915,116368.8576658,0
+BUR.US,D,20210329,000000,8.08199,8.20812,8.05292,8.12082,105104.31083893,0
+BUR.US,D,20210330,000000,8.15964,8.35366,8.13047,8.30518,222535.689273,0
+BUR.US,D,20210331,000000,8.34401,8.75146,8.34401,8.73206,330985.87496672,0
+BUR.US,D,20210401,000000,8.98432,10.0225,8.98432,9.68345,523262.55588505,0
+BUR.US,D,20210405,000000,9.77017,9.91995,9.5859,9.83815,199777.24538656,0
+BUR.US,D,20210406,000000,9.87757,10.0717,9.69331,9.78002,171994.40768574,0
+BUR.US,D,20210407,000000,9.76031,9.9643,9.70316,9.76031,184461.52099818,0
+BUR.US,D,20210408,000000,9.64403,9.79973,9.64403,9.70316,41631.126529613,0
+BUR.US,D,20210409,000000,9.70316,9.77017,9.35275,9.46962,104541.08349759,0
+BUR.US,D,20210412,000000,9.44991,9.65389,9.42134,9.50904,131140.63636958,0
+BUR.US,D,20210413,000000,9.50904,9.70316,9.41148,9.51791,115409.84894946,0
+BUR.US,D,20210414,000000,9.56619,9.73567,9.53663,9.60561,59252.531133376,0
+BUR.US,D,20210415,000000,9.65389,9.70316,9.52677,9.63419,84987.453924602,0
+BUR.US,D,20210416,000000,9.73075,9.95447,9.56127,9.84801,216608.10206437,0
+BUR.US,D,20210419,000000,10.0905,10.5467,10.0905,10.4009,244721.77240174,0
+BUR.US,D,20210420,000000,10.4589,10.4777,9.98892,10.0619,258093.09393245,0
+BUR.US,D,20210421,000000,10.2935,10.8857,10.2935,10.7211,322017.87493888,0
+BUR.US,D,20210422,000000,11.1477,11.3803,11.0897,11.1576,320444.89767927,0
+BUR.US,D,20210423,000000,11.1576,11.3231,11.0797,11.1191,171842.18407997,0
+BUR.US,D,20210426,000000,11.5261,11.7203,11.4295,11.5941,271462.38581508,0
+BUR.US,D,20210427,000000,11.7399,12.0701,11.7399,11.9725,638789.10959894,0
+BUR.US,D,20210428,000000,12.3213,12.4386,11.9725,12.1173,341897.26302821,0
+BUR.US,D,20210429,000000,12.4681,12.6711,12.3213,12.5835,577881.40045884,0
+BUR.US,D,20210430,000000,12.5933,12.8367,12.4485,12.4859,271353.79964296,0
+BUR.US,D,20210503,000000,12.3992,12.5933,11.9331,12.0307,153113.60645024,0
+BUR.US,D,20210504,000000,12.2642,12.5253,12.2642,12.3509,257234.55279591,0
+BUR.US,D,20210505,000000,12.3115,12.3707,12.1273,12.2642,19682.512225869,0
+BUR.US,D,20210506,000000,12.2149,12.3312,12.1567,12.2051,42130.419956534,0
+BUR.US,D,20210507,000000,12.3707,13.1471,12.2642,13.1471,388665.42884049,0
+BUR.US,D,20210510,000000,12.8465,13.088,12.8465,12.9619,119573.67197925,0
+BUR.US,D,20210511,000000,12.4681,12.6426,12.2031,12.2839,82630.017683268,0
+BUR.US,D,20210512,000000,12.1273,12.1371,11.6621,11.6719,104323.91115336,0
+BUR.US,D,20210513,000000,11.6425,11.7203,11.3803,11.5843,118213.80776771,0
+BUR.US,D,20210514,000000,11.7301,12.1863,11.7301,12.1273,66756.140073726,0
+BUR.US,D,20210517,000000,11.9243,11.9923,11.7113,11.7883,72440.169513122,0
+BUR.US,D,20210518,000000,11.8858,11.9725,11.7301,11.8759,54288.011937246,0
+BUR.US,D,20210519,000000,11.6425,11.8463,11.5459,11.7399,34091.998747918,0
+BUR.US,D,20210520,000000,11.7587,11.7587,11.6139,11.6425,42889.5083373,0
+BUR.US,D,20210521,000000,11.6621,11.8169,11.5557,11.7203,47976.821242083,0
+BUR.US,D,20210524,000000,11.5459,11.5459,11.1477,11.2641,48367.528496889,0
+BUR.US,D,20210525,000000,11.5261,11.6325,11.3803,11.4483,50970.552155531,0
+BUR.US,D,20210526,000000,11.4385,11.5745,11.3803,11.4779,56981.354935311,0
+BUR.US,D,20210527,000000,11.5271,11.6937,11.468,11.6247,22720.895397009,0
+BUR.US,D,20210528,000000,11.6443,12.0563,11.6443,11.7617,56604.855217043,0
+BUR.US,D,20210601,000000,11.7617,11.8109,11.5754,11.7617,115018.12687062,0
+BUR.US,D,20210602,000000,11.5853,11.7813,11.5075,11.6838,57833.807127614,0
+BUR.US,D,20210603,000000,11.5271,11.5567,11.3211,11.3991,63695.430773741,0
+BUR.US,D,20210604,000000,11.5075,11.7133,11.4385,11.5754,72513.236843892,0
+BUR.US,D,20210607,000000,11.3891,11.3891,11.1645,11.2127,69012.093911216,0
+BUR.US,D,20210608,000000,11.1743,11.3311,11.0857,11.2227,36500.176191175,0
+BUR.US,D,20210609,000000,11.0759,11.1251,10.9881,11.0759,35979.571459447,0
+BUR.US,D,20210610,000000,11.1645,11.1645,10.8895,10.9191,51713.403351682,0
+BUR.US,D,20210611,000000,10.9783,11.0759,10.8797,10.9289,56656.611243004,0
+BUR.US,D,20210614,000000,10.8403,10.9289,10.6639,10.8019,39577.122675777,0
+BUR.US,D,20210615,000000,10.6443,10.8747,10.6443,10.7821,21465.558061438,0
+BUR.US,D,20210616,000000,10.9685,11.2069,10.9389,10.9487,388848.09716741,0
+BUR.US,D,20210617,000000,10.8205,10.8797,10.7131,10.8501,61611.997022788,0
+BUR.US,D,20210618,000000,10.5073,10.5467,10.2815,10.5171,112693.16499852,0
+BUR.US,D,20210621,000000,10.5959,10.7921,10.5565,10.7131,71205.128658321,0
+BUR.US,D,20210622,000000,10.6157,10.7921,10.6157,10.6935,18992.431879719,0
+BUR.US,D,20210623,000000,10.7527,10.8255,10.6343,10.7329,212879.63854708,0
+BUR.US,D,20210624,000000,10.7329,10.8797,10.7171,10.7231,36229.218172907,0
+BUR.US,D,20210625,000000,10.6343,10.6343,10.3801,10.4195,50263.219800727,0
+BUR.US,D,20210628,000000,10.3605,10.3801,10.2431,10.3801,72937.433291966,0
+BUR.US,D,20210629,000000,10.2629,10.3111,10.1741,10.2629,87652.38184959,0
+BUR.US,D,20210630,000000,9.98792,10.2531,9.94852,10.1841,80768.830396738,0
+BUR.US,D,20210701,000000,10.3999,10.4393,10.2136,10.2915,36776.208329636,0
+BUR.US,D,20210702,000000,10.4875,10.4875,10.2815,10.3605,25254.911021036,0
+BUR.US,D,20210706,000000,10.0175,10.1249,9.9781,10.0855,125934.58905229,0
+BUR.US,D,20210707,000000,9.99775,10.2037,9.86083,9.93869,75018.837394842,0
+BUR.US,D,20210708,000000,9.83127,9.99775,9.79185,9.86083,79620.049585204,0
+BUR.US,D,20210709,000000,10.0767,10.4195,10.0757,10.3899,99026.529672614,0
+BUR.US,D,20210712,000000,10.2717,10.5663,10.2235,10.5171,66211.179565075,0
+BUR.US,D,20210713,000000,10.5467,10.7427,10.5073,10.6157,158071.0218781,0
+BUR.US,D,20210714,000000,10.4579,10.5663,10.4393,10.4579,91080.457451497,0
+BUR.US,D,20210715,000000,10.1052,10.2087,10.0767,10.1347,165459.95570211,0
+BUR.US,D,20210716,000000,10.0569,10.6837,10.0372,10.5171,159448.13809829,0
+BUR.US,D,20210719,000000,9.75243,10.0175,9.59575,9.90911,281145.83679003,0
+BUR.US,D,20210720,000000,9.55633,9.92886,9.55633,9.87067,99027.544496652,0
+BUR.US,D,20210721,000000,10.1052,10.5959,10.1052,10.4579,177938.23207898,0
+BUR.US,D,20210722,000000,10.4294,10.4393,10.2717,10.3605,52904.806772829,0
+BUR.US,D,20210723,000000,10.4481,10.5269,10.3505,10.4973,66577.531042958,0
+BUR.US,D,20210726,000000,10.5467,10.6343,10.4481,10.4481,54381.375748784,0
+BUR.US,D,20210727,000000,10.2717,10.4195,10.1741,10.3703,52737.360806484,0
+BUR.US,D,20210728,000000,10.4393,10.4679,10.2531,10.4097,52390.290985332,0
+BUR.US,D,20210729,000000,10.6935,10.8305,10.6541,10.7723,122344.14160424,0
+BUR.US,D,20210730,000000,10.7723,10.7723,10.5171,10.5861,65605.329614116,0
+BUR.US,D,20210802,000000,10.4875,10.7033,10.4393,10.5368,102977.23965433,0
+BUR.US,D,20210803,000000,10.4195,10.7329,10.3899,10.7033,93795.111754369,0
+BUR.US,D,20210804,000000,11.0659,11.7813,10.9487,11.0955,150181.77980315,0
+BUR.US,D,20210805,000000,10.8501,11.1349,10.8501,11.0759,159067.57908387,0
+BUR.US,D,20210806,000000,10.9585,11.2423,10.9585,11.2423,265894.04631606,0
+BUR.US,D,20210809,000000,10.8797,11.2423,10.8797,11.1447,120184.59605039,0
+BUR.US,D,20210810,000000,10.9783,11.3793,10.9685,11.3113,383567.96769532,0
+BUR.US,D,20210811,000000,11.3891,11.6049,11.3211,11.5469,60795.063671831,0
+BUR.US,D,20210812,000000,11.5221,11.6247,11.3793,11.5567,57180.260446848,0
+BUR.US,D,20210813,000000,11.5173,11.5173,11.2719,11.4285,174900.86373188,0
+BUR.US,D,20210816,000000,11.0857,11.3605,11.0659,11.3015,109500.52857353,0
+BUR.US,D,20210817,000000,11.0759,11.1547,11.0561,11.1349,53609.094655518,0
+BUR.US,D,20210818,000000,11.1645,11.4581,11.0955,11.3793,92501.211105337,0
+BUR.US,D,20210819,000000,11.3409,11.4581,11.2227,11.3705,248037.20253538,0
+BUR.US,D,20210820,000000,11.2817,11.4975,11.2719,11.3891,58962.291458378,0
+BUR.US,D,20210823,000000,11.0561,11.3507,10.9979,11.2719,133745.6896763,0
+BUR.US,D,20210824,000000,11.3891,11.6641,11.3507,11.5853,92928.452025527,0
+BUR.US,D,20210825,000000,11.7617,11.8207,11.6937,11.8011,81000.210277505,0
+BUR.US,D,20210826,000000,11.8109,11.8109,11.5754,11.6443,79507.404116936,0
+BUR.US,D,20210827,000000,11.7617,12.0957,11.7429,12.007,216732.9254211,0
+BUR.US,D,20210830,000000,11.9381,11.9479,11.8011,11.8011,48091.496358429,0
+BUR.US,D,20210831,000000,12.1243,12.2031,11.7233,11.7517,242674.87231618,0
+BUR.US,D,20210901,000000,11.9281,11.9775,11.8601,11.8996,97106.482591854,0
+BUR.US,D,20210902,000000,11.9095,11.9971,11.8799,11.8897,52625.730162253,0
+BUR.US,D,20210903,000000,11.7429,11.7429,11.5655,11.6443,46529.682163244,0
+BUR.US,D,20210907,000000,11.4187,11.4581,11.2719,11.3311,83801.124623646,0
+BUR.US,D,20210908,000000,11.2719,11.3507,11.2227,11.3507,95110.323708209,0
+BUR.US,D,20210909,000000,11.0659,11.3261,11.0659,11.1547,91948.132004378,0
+BUR.US,D,20210910,000000,10.7427,10.9093,10.6589,10.7723,117851.51558599,0
+BUR.US,D,20210913,000000,10.7033,10.8019,10.6157,10.7527,131376.0755465,0
+BUR.US,D,20210914,000000,10.5861,10.6689,10.5368,10.6157,201508.53519617,0
+BUR.US,D,20210915,000000,10.5368,10.7921,10.4875,10.6935,392052.91148086,0
+BUR.US,D,20210916,000000,10.4481,10.5861,10.4294,10.5269,111873.18717544,0
+BUR.US,D,20210917,000000,10.7821,10.7821,10.6443,10.6837,70873.281197746,0
+BUR.US,D,20210920,000000,10.4875,10.5269,10.3605,10.4777,95192.524455324,0
+BUR.US,D,20210921,000000,10.6541,10.8117,10.5467,10.5467,45196.203376711,0
+BUR.US,D,20210922,000000,10.9487,10.9585,10.7773,10.8019,61937.755539134,0
+BUR.US,D,20210923,000000,10.9289,11.0561,10.8797,10.9289,62222.92109394,0
+BUR.US,D,20210924,000000,10.8205,10.8895,10.6737,10.6737,117468.92692349,0
+BUR.US,D,20210927,000000,10.8205,11.0561,10.8019,10.9783,90700.913261114,0
+BUR.US,D,20210928,000000,10.7821,10.8305,10.6541,10.6837,97656.517220697,0
+BUR.US,D,20210929,000000,10.6639,10.8117,10.6057,10.7427,65537.33640354,0
+BUR.US,D,20210930,000000,10.7625,10.7921,10.6157,10.7723,107957.99603507,0
+BUR.US,D,20211001,000000,10.6837,10.8205,10.6639,10.7821,82445.319708268,0
+BUR.US,D,20211004,000000,10.7033,10.8699,10.7033,10.8205,93612.443427447,0
+BUR.US,D,20211005,000000,10.8895,10.9191,10.7723,10.7821,170854.76029055,0
+BUR.US,D,20211006,000000,10.4875,10.7723,10.4777,10.7033,174274.71730014,0
+BUR.US,D,20211007,000000,10.3703,10.6255,10.3505,10.5959,199202.8549808,0
+BUR.US,D,20211008,000000,10.4579,10.6935,10.3899,10.5565,91892.316682263,0
+BUR.US,D,20211011,000000,10.5368,10.5565,10.2915,10.3605,173758.17186457,0
+BUR.US,D,20211012,000000,10.3111,10.4679,10.2717,10.4195,175466.12072129,0
+BUR.US,D,20211013,000000,10.5269,10.5269,10.3505,10.3899,64693.002803544,0
+BUR.US,D,20211014,000000,10.7821,10.7821,10.5663,10.6443,64357.096046814,0
+BUR.US,D,20211015,000000,10.8403,10.8895,10.6343,10.6541,68775.639910255,0
+BUR.US,D,20211018,000000,10.7921,10.8501,10.4777,10.5368,187363.91774816,0
+BUR.US,D,20211019,000000,10.6343,10.6639,10.5368,10.5663,128036.28963594,0
+BUR.US,D,20211020,000000,10.5763,10.6935,10.5368,10.5861,42158.835029611,0
+BUR.US,D,20211021,000000,10.6343,10.9585,10.6343,10.8601,545849.49450898,0
+BUR.US,D,20211022,000000,10.7625,11.1743,10.7131,11.1645,255887.88129688,0
+BUR.US,D,20211025,000000,10.8205,11.0265,10.7329,10.8895,294149.79201881,0
+BUR.US,D,20211026,000000,10.9487,10.9585,10.6343,10.6639,63035.795148744,0
+BUR.US,D,20211027,000000,10.2629,10.5565,10.1052,10.4579,145048.79981663,0
+BUR.US,D,20211028,000000,10.0855,10.2915,10.0855,10.2431,152125.16783678,0
+BUR.US,D,20211029,000000,9.9781,10.321,9.90911,10.2915,152974.57555698,0
+BUR.US,D,20211101,000000,10.2136,10.5269,10.2037,10.4875,272855.73921987,0
+BUR.US,D,20211102,000000,10.8797,11.1251,10.8205,10.9979,708312.67482553,0
+BUR.US,D,20211103,000000,10.9783,11.3487,10.8995,11.2423,471865.77763337,0
+BUR.US,D,20211104,000000,11.1053,11.3891,11.0561,11.3605,151882.6248916,0
+BUR.US,D,20211105,000000,11.3891,11.4779,11.2769,11.3211,93544.450216871,0
+BUR.US,D,20211108,000000,11.2227,11.3891,11.1645,11.3605,106978.69083796,0
+BUR.US,D,20211109,000000,10.9585,11.1743,10.8305,11.0955,113595.3435687,0
+BUR.US,D,20211110,000000,10.9379,11.0265,10.7979,10.9773,168234.48462325,0
+BUR.US,D,20211111,000000,10.9871,11.1349,10.9675,11.0659,56088.309781469,0
+BUR.US,D,20211112,000000,10.9477,11.2531,10.9477,11.2237,141520.25663491,0
+BUR.US,D,20211115,000000,11.0955,11.2433,10.9871,11.1547,119494.51570425,0
+BUR.US,D,20211116,000000,10.9477,11.0857,10.8197,10.9675,184601.56671549,0
+BUR.US,D,20211117,000000,10.8787,10.9083,10.7605,10.7703,77898.908015982,0
+BUR.US,D,20211118,000000,10.6423,10.7605,10.4057,10.5141,93079.660807257,0
+BUR.US,D,20211119,000000,10.3072,10.4599,10.2383,10.4451,71024.489979475,0
+BUR.US,D,20211122,000000,10.4255,10.4403,10.1594,10.3467,133849.20172822,0
+BUR.US,D,20211123,000000,10.4156,10.4451,10.0707,10.3761,99382.732910112,0
+BUR.US,D,20211124,000000,10.3072,10.4945,10.2283,10.4845,93735.2371361,0
+BUR.US,D,20211126,000000,10.0313,10.2087,10.0215,10.1889,47090.879856511,0
+BUR.US,D,20211129,000000,10.0805,10.2777,10.0017,10.1299,269580.90204778,0
+BUR.US,D,20211130,000000,10.0411,10.2579,9.96231,10.2579,281527.41062849,0
+BUR.US,D,20211201,000000,10.2973,10.2973,9.89335,10.0017,212368.1672317,0
+BUR.US,D,20211202,000000,10.0215,10.0215,9.79481,9.79481,77560.971611176,0
+BUR.US,D,20211203,000000,9.83421,9.90319,9.65685,9.84407,157835.58270119,0
+BUR.US,D,20211206,000000,10.3072,10.3367,10.0707,10.1101,206112.79185865,0
+BUR.US,D,20211207,000000,10.3467,10.3959,10.0855,10.1199,67174.247577571,0
+BUR.US,D,20211208,000000,9.89335,10.1791,9.85393,10.1003,73003.396854466,0
+BUR.US,D,20211209,000000,10.0805,10.1989,10.0017,10.0905,71352.278143897,0
+BUR.US,D,20211210,000000,9.86377,10.1636,9.86377,10.1199,71229.484435244,0
+BUR.US,D,20211213,000000,10.0805,10.0805,9.83421,9.83421,48237.631019967,0
+BUR.US,D,20211214,000000,9.78495,9.88349,9.74553,9.80465,84291.284634221,0
+BUR.US,D,20211215,000000,9.72583,9.96231,9.64699,9.85393,138534.64431377,0
+BUR.US,D,20211216,000000,10.0905,10.1397,9.78495,9.79481,144597.20311951,0
+BUR.US,D,20211217,000000,9.71597,9.79481,9.65685,9.71597,133937.49141957,0
+BUR.US,D,20211220,000000,9.65685,9.65685,9.32181,9.44991,297583.95656495,0
+BUR.US,D,20211221,000000,9.72583,9.99189,9.72583,9.84407,170180.91712901,0
+BUR.US,D,20211222,000000,10.0411,10.2185,9.90319,10.1989,180637.66402127,0
+BUR.US,D,20211223,000000,10.2185,10.248,10.1101,10.1101,58559.406315111,0
+BUR.US,D,20211227,000000,10.1594,10.2579,10.0905,10.2383,317167.01603505,0
+BUR.US,D,20211228,000000,10.2283,10.3242,10.2185,10.2579,131014.79818881,0
+BUR.US,D,20211229,000000,10.1495,10.1693,9.90319,9.95249,118909.9770581,0
+BUR.US,D,20211230,000000,9.94266,10.1101,9.92291,9.99189,84730.703442873,0
+BUR.US,D,20211231,000000,10.0313,10.5831,10.0313,10.4057,207498.02667114,0
+BUR.US,D,20220103,000000,10.4451,10.6125,10.3663,10.4057,58197.114133381,0
+BUR.US,D,20220104,000000,10.7407,10.8295,10.5929,10.6619,357753.88862909,0
+BUR.US,D,20220105,000000,10.5339,10.5339,10.1199,10.1299,124518.90951865,0
+BUR.US,D,20220106,000000,10.1889,10.4255,10.1495,10.3072,85815.550339983,0
+BUR.US,D,20220107,000000,10.3072,10.4649,10.2087,10.4353,181387.61898569,0
+BUR.US,D,20220110,000000,10.2283,10.2579,10.0017,10.0609,109291.4748216,0
+BUR.US,D,20220111,000000,9.86377,10.1397,9.86377,10.0215,126807.33772537,0
+BUR.US,D,20220112,000000,10.051,10.1003,9.84407,9.94266,227952.81999028,0
+BUR.US,D,20220113,000000,9.95249,10.0905,9.84407,9.92291,366080.51986463,0
+BUR.US,D,20220114,000000,9.95249,9.95249,9.63714,9.80465,147397.10264162,0
+BUR.US,D,20220118,000000,9.67655,9.90319,9.65685,9.76524,212969.9578865,0
+BUR.US,D,20220119,000000,9.76524,9.79214,9.47947,9.47947,292176.97408806,0
+BUR.US,D,20220120,000000,9.43021,9.58787,9.30112,9.35137,256058.37173534,0
+BUR.US,D,20220121,000000,9.14444,9.47947,9.00648,9.03605,250554.98097479,0
+BUR.US,D,20220124,000000,8.76014,9.14444,8.61243,9.11488,340450.12394937,0
+BUR.US,D,20220125,000000,8.9178,9.16415,8.84882,9.03605,382523.71375975,0
+BUR.US,D,20220126,000000,8.86854,9.05576,8.69678,8.7897,278660.53271985,0
+BUR.US,D,20220127,000000,8.81926,9.01634,8.77984,8.85868,287336.26342462,0
+BUR.US,D,20220128,000000,8.7897,8.99664,8.7897,8.97692,160682.16412905,0
+BUR.US,D,20220131,000000,8.94736,9.31196,8.8981,9.2824,197731.36012504,0
+BUR.US,D,20220201,000000,9.16415,9.52875,9.15922,9.52875,271884.55261508,0
+BUR.US,D,20220202,000000,9.45977,9.56816,9.42528,9.55831,386321.18531165,0
+BUR.US,D,20220203,000000,9.36123,9.47947,9.31196,9.4105,198411.29223081,0
+BUR.US,D,20220204,000000,9.25284,9.33167,9.16415,9.174,130414.02235804,0
+BUR.US,D,20220207,000000,9.174,9.27254,9.12474,9.16415,198231.66837599,0
+BUR.US,D,20220208,000000,9.12474,9.174,9.06561,9.1543,104874.96060624,0
+BUR.US,D,20220209,000000,9.50904,9.52875,9.40064,9.49919,111899.57260044,0
+BUR.US,D,20220210,000000,9.09518,9.5386,9.09518,9.45977,252774.4011469,0
+BUR.US,D,20220211,000000,9.44991,9.49919,9.20356,9.25284,75798.222256376,0
+BUR.US,D,20220214,000000,9.25284,9.34152,9.12474,9.29225,154932.17112716,0
+BUR.US,D,20220215,000000,9.16415,9.42035,9.13459,9.35137,206237.61521538,0
+BUR.US,D,20220216,000000,9.42035,9.57801,9.37108,9.52875,121525.1786052,0
+BUR.US,D,20220217,000000,9.48933,9.49919,9.2824,9.34152,88498.745097663,0
+BUR.US,D,20220218,000000,9.26269,9.31196,9.16415,9.19371,234406.08605083,0
+BUR.US,D,20220222,000000,9.10502,9.18386,9.06561,9.14444,227926.43456528,0
+BUR.US,D,20220223,000000,9.06561,9.1543,9.01634,9.05576,1023071.5134173,0
+BUR.US,D,20220224,000000,8.49408,9.06561,8.49408,9.0262,1595885.8974521,0
+BUR.US,D,20220225,000000,9.21342,9.57801,9.21342,9.5386,579100.20412902,0
+BUR.US,D,20220228,000000,9.64699,9.70611,9.56816,9.61743,224442.54364126,0
+BUR.US,D,20220301,000000,9.4105,9.43021,9.21342,9.34152,240850.21869503,0
+BUR.US,D,20220302,000000,9.34152,9.35137,9.24298,9.25284,283387.58309098,0
+BUR.US,D,20220303,000000,8.99664,9.01634,8.7897,8.8981,270281.13063431,0
+BUR.US,D,20220304,000000,8.73058,8.73058,8.48423,8.48423,242745.90999886,0
+BUR.US,D,20220307,000000,8.57292,8.57292,8.1492,8.15905,150330.95893679,0
+BUR.US,D,20220308,000000,8.2773,8.7897,8.24774,8.56306,201093.47216445,0
+BUR.US,D,20220309,000000,8.81926,8.99664,8.77984,8.99664,365960.7706281,0
+BUR.US,D,20220310,000000,8.7897,8.96708,8.77984,8.96708,367580.42979347,0
+BUR.US,D,20220311,000000,8.90794,8.96708,8.8094,8.90794,210506.97994517,0
+BUR.US,D,20220314,000000,8.95722,9.03605,8.90794,9.01634,153331.79361851,0
+BUR.US,D,20220315,000000,8.86854,9.0262,8.85868,9.01634,154342.55836082,0
+BUR.US,D,20220316,000000,8.47438,9.20356,8.47438,9.18386,376378.9542069,0
+BUR.US,D,20220317,000000,9.07546,9.39079,9.0459,9.37108,327779.0310052,0
+BUR.US,D,20220318,000000,9.2824,9.42035,9.2823,9.4105,115082.06078504,0
+BUR.US,D,20220321,000000,9.19371,9.36123,9.18878,9.3021,240124.61950753,0
+BUR.US,D,20220322,000000,9.37108,9.46962,9.37108,9.45977,157875.16083868,0
+BUR.US,D,20220323,000000,9.4105,9.56816,9.39079,9.54845,239991.67755849,0
+BUR.US,D,20220324,000000,9.79481,9.91305,9.68641,9.69627,342841.04938397,0
+BUR.US,D,20220325,000000,9.73567,9.79481,9.63714,9.76524,886329.04835547,0
+BUR.US,D,20220328,000000,9.67655,9.67655,9.5386,9.55831,274558.61395641,0
+BUR.US,D,20220329,000000,9.47947,9.75539,9.45977,9.67655,211145.30426536,0
+BUR.US,D,20220330,000000,9.59773,9.63714,9.33167,9.35137,146314.28539258,0
+BUR.US,D,20220331,000000,9.07546,9.11488,8.87838,9.05576,230141.79544124,0
+BUR.US,D,20220401,000000,9.05576,9.24791,9.00648,9.09518,127384.77260325,0
+BUR.US,D,20220404,000000,9.21342,9.44006,9.174,9.39079,169781.07645786,0
+BUR.US,D,20220405,000000,9.50904,9.58787,9.43513,9.47947,190787.93405391,0
+BUR.US,D,20220406,000000,9.3021,9.3021,9.09518,9.12474,335851.95623113,0
+BUR.US,D,20220407,000000,9.16415,9.26269,9.14444,9.20356,71526.827878511,0
+BUR.US,D,20220408,000000,9.25284,9.25284,9.11488,9.12474,146307.18162431,0
+BUR.US,D,20220411,000000,9.16415,9.22327,9.10502,9.10502,129688.42317054,0
+BUR.US,D,20220412,000000,9.12474,9.174,9.0262,9.0262,110290.06167544,0
+BUR.US,D,20220413,000000,9.00648,9.09024,8.95722,9.07546,246734.16847,0
+BUR.US,D,20220414,000000,9.11488,9.11488,8.97692,8.99664,335565.77585228,0
+BUR.US,D,20220418,000000,9.0262,9.0262,8.84882,8.90794,168929.63908959,0
+BUR.US,D,20220419,000000,8.93751,9.0262,8.84882,8.88824,190459.13106545,0
+BUR.US,D,20220420,000000,8.92766,8.94736,8.7897,8.87838,312884.45859277,0
+BUR.US,D,20220421,000000,8.8981,8.9178,8.72072,8.81926,349087.29134068,0
+BUR.US,D,20220422,000000,8.69116,8.8981,8.61233,8.86854,498002.57074382,0
+BUR.US,D,20220425,000000,8.32657,8.72072,8.31671,8.72072,457565.89210748,0
+BUR.US,D,20220426,000000,8.48423,8.56306,8.4251,8.46452,375892.85349247,0
+BUR.US,D,20220427,000000,8.35613,8.50394,8.35416,8.41525,168196.93613383,0
+BUR.US,D,20220428,000000,8.21817,8.54336,8.21817,8.5335,186604.82936739,0
+BUR.US,D,20220429,000000,8.50394,8.59262,8.31671,8.33642,150516.67173583,0
+BUR.US,D,20220502,000000,8.38569,8.47438,8.15905,8.47438,257714.5645661,0
+BUR.US,D,20220503,000000,8.44482,8.45467,8.31671,8.31671,176844.25176552,0
+BUR.US,D,20220504,000000,8.1689,8.32657,8.03095,8.32657,117421.23019368,0
+BUR.US,D,20220505,000000,8.09993,8.11963,7.99153,8.02109,154967.6899685,0
+BUR.US,D,20220506,000000,7.6565,7.85357,7.61709,7.7846,327032.1205129,0
+BUR.US,D,20220509,000000,7.58753,7.71563,7.2722,7.34117,483211.51038331,0
+BUR.US,D,20220510,000000,7.36088,7.42986,7.12931,7.30176,549057.35329454,0
+BUR.US,D,20220511,000000,7.35103,7.62693,7.30176,7.4003,406758.72662214,0
+BUR.US,D,20220512,000000,7.34117,7.47913,7.27791,7.37073,614079.15908655,0
+BUR.US,D,20220513,000000,7.49883,7.64665,7.48899,7.55796,269304.86990932,0
+BUR.US,D,20220516,000000,7.56781,7.68607,7.5284,7.53825,246930.02950942,0
+BUR.US,D,20220517,000000,7.7846,7.89299,7.71563,7.80431,478723.95848526,0
+BUR.US,D,20220518,000000,7.79445,7.80431,7.55796,7.56781,268300.19411125,0
+BUR.US,D,20220519,000000,7.59737,7.72547,7.57767,7.69591,350148.7972849,0
+BUR.US,D,20220520,000000,7.81417,7.82401,7.57767,7.72547,155847.54240985,0
+BUR.US,D,20220523,000000,7.99153,8.06051,7.88314,8.06051,287589.96943424,0
+BUR.US,D,20220524,000000,8.03095,8.10978,7.92255,8.09007,159262.42529925,0
+BUR.US,D,20220525,000000,7.98168,8.12949,7.97183,8.09993,119370.70717155,0
+BUR.US,D,20220526,000000,8.15948,8.39772,8.15948,8.36794,143474.25216903,0
+BUR.US,D,20220527,000000,8.41757,8.6161,8.40764,8.60617,144960.19160048,0
+BUR.US,D,20220531,000000,8.73521,8.83448,8.66573,8.76499,99600.253403328,0
+BUR.US,D,20220601,000000,9.24146,9.24146,8.73521,8.87418,131922.20643308,0
+BUR.US,D,20220602,000000,8.87418,9.03301,8.78981,9.00323,65071.05068251,0
+BUR.US,D,20220603,000000,8.93374,9.06279,8.92004,8.96352,184351.18665772,0
+BUR.US,D,20220606,000000,9.17198,9.27124,9.06279,9.1819,172807.20025428,0
+BUR.US,D,20220607,000000,9.17198,9.29109,9.15212,9.24146,129032.93572839,0
+BUR.US,D,20220608,000000,9.21168,9.39036,9.21168,9.30102,126305.85909045,0
+BUR.US,D,20220609,000000,9.41021,9.59385,9.32087,9.44991,204312.13845087,0
+BUR.US,D,20220610,000000,9.39036,9.42013,9.16205,9.22161,105834.1470995,0
+BUR.US,D,20220613,000000,8.8047,8.94367,8.74514,8.8444,197119.18418605,0
+BUR.US,D,20220614,000000,8.8444,8.96352,8.77492,8.85433,217195.98888403,0
+BUR.US,D,20220615,000000,9.01315,9.27124,8.9536,9.19183,227563.31274107,0
+BUR.US,D,20220616,000000,9.00323,9.04293,8.68558,8.73521,368485.77875424,0
+BUR.US,D,20220617,000000,8.76499,8.93374,8.6558,8.83448,349695.44500811,0
+BUR.US,D,20220621,000000,8.93374,8.98337,8.81463,8.88411,144328.54141504,0
+BUR.US,D,20220622,000000,8.70544,8.89404,8.66573,8.8444,534974.46232099,0
+BUR.US,D,20220623,000000,8.76499,8.82455,8.64588,8.77492,158739.63535877,0
+BUR.US,D,20220624,000000,8.93374,9.25139,8.93374,9.20175,424866.85415827,0
+BUR.US,D,20220627,000000,9.40028,9.95616,9.38043,9.93631,408379.47467676,0
+BUR.US,D,20220628,000000,10.1448,10.3532,10.1249,10.1448,510934.48086142,0
+BUR.US,D,20220629,000000,10.0653,10.1994,9.75763,9.95616,251940.77874948,0
+BUR.US,D,20220630,000000,9.65837,10.0405,9.57896,10.0157,315709.23981512,0
+BUR.US,D,20220701,000000,9.68815,9.75763,9.54421,9.74771,246354.65390376,0
+BUR.US,D,20220705,000000,9.46977,9.708,9.38043,9.67822,143805.69221848,0
+BUR.US,D,20220706,000000,9.66829,9.708,9.40028,9.45984,183255.11743641,0
+BUR.US,D,20220707,000000,9.43999,9.77748,9.3705,9.71793,107466.1619327,0
+BUR.US,D,20220708,000000,9.67822,9.92638,9.64844,9.90653,180790.9765216,0
+BUR.US,D,20220711,000000,9.86682,9.86682,9.61181,9.83704,121810.76638322,0
+BUR.US,D,20220712,000000,9.78741,10.2043,9.78741,10.0951,428766.56367636,0
+BUR.US,D,20220713,000000,10.0058,10.1398,9.90653,9.90653,467819.06676819,0
+BUR.US,D,20220714,000000,9.87675,9.8966,9.67822,9.79734,336818.64649089,0
+BUR.US,D,20220715,000000,10.0256,10.244,9.93631,10.1448,304393.93697165,0
+BUR.US,D,20220718,000000,10.3234,10.4922,10.2043,10.2837,223980.93944055,0
+BUR.US,D,20220719,000000,10.4326,10.5319,10.4049,10.5021,133069.65389913,0
+BUR.US,D,20220720,000000,10.78,10.8793,10.7602,10.7999,213942.03338328,0
+BUR.US,D,20220721,000000,10.79,11.1175,10.7106,10.9687,448392.0457538,0
+BUR.US,D,20220722,000000,10.7701,10.8396,10.4624,10.5021,108651.89122817,0
+BUR.US,D,20220725,000000,10.5617,10.7205,10.5021,10.6907,485422.66380228,0
+BUR.US,D,20220726,000000,10.6212,10.6936,10.4326,10.4426,128899.95674198,0
+BUR.US,D,20220727,000000,10.6212,10.6411,10.4922,10.5914,54924.351052924,0
+BUR.US,D,20220728,000000,10.5617,10.6609,10.4624,10.6212,117189.74660553,0
+BUR.US,D,20220729,000000,10.512,10.651,10.4823,10.5815,51983.702103484,0
+BUR.US,D,20220801,000000,10.6014,10.7106,10.5021,10.6411,57911.341164295,0
+BUR.US,D,20220802,000000,10.3532,10.4624,10.2937,10.3036,86129.079113532,0
+BUR.US,D,20220803,000000,10.7602,10.8892,10.6709,10.7999,174465.40791813,0
+BUR.US,D,20220804,000000,10.8595,10.9389,10.8098,10.8098,68839.796047312,0
+BUR.US,D,20220805,000000,10.6312,10.7403,10.522,10.7006,186881.81706573,0
+BUR.US,D,20220808,000000,10.8098,10.8694,10.7205,10.8098,269966.48332376,0
+BUR.US,D,20220809,000000,10.4426,10.5815,10.383,10.4128,59077.929545059,0
+BUR.US,D,20220810,000000,10.2242,10.6411,10.1448,10.5716,127553.04079631,0
+BUR.US,D,20220811,000000,10.6312,10.651,10.3433,10.3532,160523.77009309,0
+BUR.US,D,20220812,000000,10.2242,10.4624,10.1547,10.4525,142144.46230494,0
+BUR.US,D,20220815,000000,10.0951,10.378,9.97601,10.2341,172124.17182409,0
+BUR.US,D,20220816,000000,10.0455,10.1845,10.0388,10.1646,121111.61928801,0
+BUR.US,D,20220817,000000,9.90653,9.98594,9.77748,9.94623,149034.18418409,0
+BUR.US,D,20220818,000000,10.0157,10.0157,9.8569,9.88667,178493.0593398,0
+BUR.US,D,20220819,000000,9.73778,9.80726,9.58888,9.65837,207898.54141764,0
+BUR.US,D,20220822,000000,9.57896,9.73778,9.48962,9.49955,57623.220027076,0
+BUR.US,D,20220823,000000,9.5194,9.67822,9.47969,9.48962,92589.64153654,0
+BUR.US,D,20220824,000000,9.48962,9.5194,9.41021,9.48962,64648.94314232,0
+BUR.US,D,20220825,000000,9.54918,9.78741,9.53925,9.74771,129472.16935016,0
+BUR.US,D,20220826,000000,9.73778,9.73778,9.28613,9.45984,144506.85414682,0
+BUR.US,D,20220829,000000,9.43999,9.45984,9.3308,9.42013,51021.61928515,0
+BUR.US,D,20220830,000000,9.45984,9.48962,9.28117,9.43006,155396.01978385,0
+BUR.US,D,20220831,000000,9.46977,9.46977,9.24146,9.27124,91184.295430178,0
+BUR.US,D,20220901,000000,9.05286,9.06279,8.8047,8.98337,195951.58838872,0
+BUR.US,D,20220902,000000,9.07271,9.20175,8.96352,9.00323,55461.304081376,0
+BUR.US,D,20220906,000000,9.02308,9.02308,8.82366,8.88411,171948.88134201,0
+BUR.US,D,20220907,000000,8.38779,8.68558,8.34809,8.63595,126059.04203234,0
+BUR.US,D,20220908,000000,8.25875,8.4672,8.19919,8.38779,288267.21261994,0
+BUR.US,D,20220909,000000,8.35801,8.48706,8.30838,8.47713,229900.51916885,0
+BUR.US,D,20220912,000000,8.47713,8.74514,8.41757,8.69551,164031.59456789,0
+BUR.US,D,20220913,000000,8.38779,8.4275,8.18926,8.29845,218054.3077963,0
+BUR.US,D,20220914,000000,8.05029,8.14956,7.99074,8.10985,232457.34240752,0
+BUR.US,D,20220915,000000,8.04037,8.2786,8.04037,8.17934,380429.70953347,0
+BUR.US,D,20220916,000000,8.03044,8.07739,7.97088,8.04037,85382.58343983,0
+BUR.US,D,20220919,000000,7.9411,8.13963,7.89147,8.02052,84391.285541149,0
+BUR.US,D,20220920,000000,7.79221,7.79221,7.70287,7.73265,560016.82326145,0
+BUR.US,D,20220921,000000,7.63339,7.80213,7.58375,7.69294,164345.90853576,0
+BUR.US,D,20220922,000000,7.57383,7.59368,7.47456,7.48449,116674.95674148,0
+BUR.US,D,20220923,000000,7.29589,7.38026,7.25618,7.36537,169595.5562492,0
+BUR.US,D,20220926,000000,7.19663,7.42493,7.14739,7.1867,213669.02349452,0
+BUR.US,D,20220927,000000,7.15692,7.1867,7.01795,7.08744,237167.01484282,0
+BUR.US,D,20220928,000000,6.93854,7.39515,6.90876,7.36537,355219.11002687,0
+BUR.US,D,20220929,000000,7.31574,7.34552,7.11721,7.30582,173017.75031609,0
+BUR.US,D,20220930,000000,7.2264,7.50762,7.2264,7.44479,233008.39926786,0
+BUR.US,D,20221003,000000,7.54405,7.88155,7.49442,7.85177,299574.45613091,0
+BUR.US,D,20221004,000000,7.57383,8.09993,7.5639,8.05029,545522.11374293,0
+BUR.US,D,20221005,000000,7.89147,8.15948,7.89147,8.14956,301416.01360935,0
+BUR.US,D,20221006,000000,7.97088,8.04037,7.89147,7.9411,450424.00496278,0
+BUR.US,D,20221007,000000,7.88155,7.95103,7.85177,7.86169,320506.55749146,0
+BUR.US,D,20221010,000000,7.81206,7.84184,7.60361,7.60361,228235.25958905,0
+BUR.US,D,20221011,000000,7.26611,7.43486,7.15692,7.41501,458943.72684199,0
+BUR.US,D,20221012,000000,7.00802,7.10729,6.98817,7.04773,834412.9172158,0
+BUR.US,D,20221013,000000,6.92861,7.25122,6.88394,7.15692,540822.51547327,0
+BUR.US,D,20221014,000000,7.28596,7.3356,7.12714,7.13707,120268.4116242,0
+BUR.US,D,20221017,000000,7.45471,7.65284,7.43486,7.54405,160000.92089653,0
+BUR.US,D,20221018,000000,7.68302,7.72272,7.61353,7.72272,321961.26700945,0
+BUR.US,D,20221019,000000,7.67309,7.72272,7.58375,7.64331,125159.41904096,0
+BUR.US,D,20221020,000000,7.61353,7.73265,7.5242,7.5639,124766.52658112,0
+BUR.US,D,20221021,000000,7.36537,7.5639,7.34552,7.5639,69040.271943488,0
+BUR.US,D,20221024,000000,7.65324,7.7128,7.55894,7.69294,73832.552537009,0
+BUR.US,D,20221025,000000,7.79221,7.93118,7.726,7.91133,45669.215082212,0
+BUR.US,D,20221026,000000,8.05774,8.25875,8.03938,8.14956,155948.08406076,0
+BUR.US,D,20221027,000000,8.10985,8.11978,7.91133,7.92125,107915.46972011,0
+BUR.US,D,20221028,000000,7.92125,8.05029,7.92125,8.01059,115182.97281064,0
+BUR.US,D,20221031,000000,7.9411,8.09,7.91133,8.03044,120799.32015327,0
+BUR.US,D,20221101,000000,8.06022,8.06022,7.93118,7.97088,164768.01607595,0
+BUR.US,D,20221102,000000,8.06022,8.26867,8.04037,8.09,117771.02596278,0
+BUR.US,D,20221103,000000,7.76,7.93,7.75,7.9,147235,0
+BUR.US,D,20221104,000000,8.14,8.28,8.1,8.27,154293,0
+BUR.US,D,20221107,000000,8.52,8.68,8.5,8.6,150027,0
+BUR.US,D,20221108,000000,8.56,8.67,8.38,8.46,160134,0
+BUR.US,D,20221109,000000,8.33,8.48,8.33,8.42,102634,0
+BUR.US,D,20221110,000000,8.7,9.01,8.67,8.84,247511,0
+BUR.US,D,20221111,000000,9.04,9.04,8.8,8.92,216104,0
+BUR.US,D,20221114,000000,8.83,8.86,8.58,8.67,273211,0
+BUR.US,D,20221115,000000,8.79,8.88,8.68,8.83,133526,0
+BUR.US,D,20221116,000000,8.69,8.81,8.61,8.7,82784,0
+BUR.US,D,20221117,000000,8.39,8.81,8.34,8.78,143388,0
+BUR.US,D,20221118,000000,8.86,9.03,8.85,9.03,105881,0
+BUR.US,D,20221121,000000,8.81,8.88,8.63,8.77,99375,0
+BUR.US,D,20221122,000000,8.82,8.96,8.78,8.93,131873,0
+BUR.US,D,20221123,000000,8.95,9.09,8.95,9.04,113639,0
+BUR.US,D,20221125,000000,9,9.08,8.98,9.04,59544,0
+BUR.US,D,20221128,000000,9,9.08,8.965,9,115735,0
+BUR.US,D,20221129,000000,8.92,9.05,8.84,9.03,117974,0
+BUR.US,D,20221130,000000,9.07,9.25,8.955,9.21,178110,0
+BUR.US,D,20221201,000000,9.29,9.38,9.11,9.19,134483,0
+BUR.US,D,20221202,000000,9.03,9.03,8.8738,8.94,150956,0
+BUR.US,D,20221205,000000,8.9,8.9,8.55,8.65,80062,0
+BUR.US,D,20221206,000000,8.65,8.65,8.47,8.47,65974,0
+BUR.US,D,20221207,000000,8.42,8.66,8.4003,8.58,121944,0
+BUR.US,D,20221208,000000,8.56,8.71,8.56,8.7,103313,0
+BUR.US,D,20221209,000000,8.76,8.865,8.68,8.73,80671,0
+BUR.US,D,20221212,000000,8.84,8.91,8.52,8.86,217425,0
+BUR.US,D,20221213,000000,9,9.17,8.78,8.78,157832,0
+BUR.US,D,20221214,000000,8.782,8.81,8.56,8.6,141950,0
+BUR.US,D,20221215,000000,8.6,8.62,8.31,8.34,159301,0
+BUR.US,D,20221216,000000,8.13,8.16,7.98,8.02,323170,0
+BUR.US,D,20221219,000000,8.1,8.16,7.9,7.9,466230,0
+BUR.US,D,20221220,000000,7.9,8.07,7.89,8,246505,0
+BUR.US,D,20221221,000000,8.1,8.18,7.979,8.04,329169,0
+BUR.US,D,20221222,000000,8,8,7.83,7.9,106478,0
+BUR.US,D,20221223,000000,7.9,7.97,7.85,7.88,437939,0
+BUR.US,D,20221227,000000,7.84,7.92,7.66,7.85,342998,0
+BUR.US,D,20221228,000000,8.01,8.12,7.99,8.05,136054,0
+BUR.US,D,20221229,000000,8.08,8.13,7.98,8.06,186916,0
+BUR.US,D,20221230,000000,8.03,8.17,8,8.15,200923,0
+BUR.US,D,20230103,000000,8.47,8.65,8.32,8.35,131060,0
+BUR.US,D,20230104,000000,8.44,8.55,8.43,8.48,71579,0
+BUR.US,D,20230105,000000,8.59,8.62,8.45,8.53,74025,0
+BUR.US,D,20230106,000000,8.57,8.75,8.5,8.7,152384,0
+BUR.US,D,20230109,000000,8.76,8.86,8.66,8.69,300172,0
+BUR.US,D,20230110,000000,8.73,9.14,8.7,9.08,229031,0
+BUR.US,D,20230111,000000,9.15,9.22,9.04,9.22,193560,0
+BUR.US,D,20230112,000000,9.27,9.33,9.1,9.17,156638,0
+BUR.US,D,20230113,000000,9.07,9.185,9.06,9.13,175177,0
+BUR.US,D,20230117,000000,8.84,9.04,8.82,8.92,119576,0
+BUR.US,D,20230118,000000,9.02,9.11,8.82,8.84,170573,0
+BUR.US,D,20230119,000000,8.72,8.77,8.63,8.73,83418,0
+BUR.US,D,20230120,000000,8.63,8.92,8.59,8.88,92147,0
+BUR.US,D,20230123,000000,8.82,9.22,8.81,9.13,264050,0
+BUR.US,D,20230124,000000,9.23,9.33,9.13,9.24,283655,0
+BUR.US,D,20230125,000000,9.11,9.34,9.05,9.34,297424,0
+BUR.US,D,20230126,000000,9.21,9.26,9.1,9.22,272929,0
+BUR.US,D,20230127,000000,8.97,9.13,8.91,9.03,128189,0
+BUR.US,D,20230130,000000,9.04,9.26,9.01,9.15,152774,0
+BUR.US,D,20230131,000000,9.1,9.13,8.9,9.13,188324,0
+BUR.US,D,20230201,000000,9.34,9.41,9.09,9.1,271068,0
+BUR.US,D,20230202,000000,9.15,9.22,8.85,8.91,223058,0
+BUR.US,D,20230203,000000,8.57,8.74,8.53,8.58,325740,0
+BUR.US,D,20230206,000000,8.54,8.54,8.41,8.45,328499,0
+BUR.US,D,20230207,000000,8.26,8.39,8.22,8.39,451054,0
+BUR.US,D,20230208,000000,8.36,8.46,8.26,8.37,386067,0
+BUR.US,D,20230209,000000,8.37,8.37,8.24,8.24,190966,0
+BUR.US,D,20230210,000000,8.28,8.28,8.1929,8.25,248926,0
+BUR.US,D,20230213,000000,8.42,8.46,8.33,8.34,275292,0
+BUR.US,D,20230214,000000,8.36,8.46,8.3224,8.36,375904,0
+BUR.US,D,20230215,000000,8.3,8.38,8.26,8.36,262087,0
+BUR.US,D,20230216,000000,8.16,8.3,8.09,8.27,185313,0
+BUR.US,D,20230217,000000,8.22,8.28,8.16,8.25,182041,0
+BUR.US,D,20230221,000000,8.18,8.23,8.06,8.06,193243,0
+BUR.US,D,20230222,000000,7.99,8.06,7.89,8.03,221857,0
+BUR.US,D,20230223,000000,8.14,8.18,8.05,8.11,120162,0
+BUR.US,D,20230224,000000,7.97,8.06,7.93,8.04,215467,0
+BUR.US,D,20230227,000000,8.12,8.25,8.12,8.14,887724,0
+BUR.US,D,20230228,000000,8.18,8.19,8.12,8.15,1332611,0
+BUR.US,D,20230301,000000,8.17,8.205,8.11,8.14,402157,0
+BUR.US,D,20230302,000000,8.1,8.3,8.025,8.29,1341192,0
+BUR.US,D,20230303,000000,8.24,8.27,8.13,8.27,193779,0
+BUR.US,D,20230306,000000,8.27,8.515,8.24,8.41,493936,0
+BUR.US,D,20230307,000000,8.1,8.2,8.07,8.15,500290,0
+BUR.US,D,20230308,000000,8.12,8.25,8.09,8.21,295151,0
+BUR.US,D,20230309,000000,8.22,8.22,8,8.05,296030,0
+BUR.US,D,20230310,000000,8,8.07,7.84,7.9,343076,0
+BUR.US,D,20230313,000000,7.82,7.82,7.66,7.75,395498,0
+BUR.US,D,20230314,000000,7.85,7.9694,7.73,7.81,178786,0
+BUR.US,D,20230315,000000,7.5,7.7,7.47,7.67,490995,0
+BUR.US,D,20230316,000000,6.14,7.21,6.09,7.03,3574632,0
+BUR.US,D,20230317,000000,6.72,6.84,6.655,6.75,899323,0
+BUR.US,D,20230320,000000,6.69,6.87,6.61,6.64,607837,0
+BUR.US,D,20230321,000000,7.13,7.13,6.95,6.96,857727,0
+BUR.US,D,20230322,000000,6.9,7.295,6.855,7.09,773854,0
+BUR.US,D,20230323,000000,7.13,7.245,6.88,7.03,436391,0
+BUR.US,D,20230324,000000,6.9,7.105,6.87,7.08,348501,0
+BUR.US,D,20230327,000000,7.11,7.27,7.08,7.23,282159,0
+BUR.US,D,20230328,000000,7.05,7.18,6.84,7.18,821484,0
+BUR.US,D,20230329,000000,7.1,7.16,6.97,7.09,300255,0
+BUR.US,D,20230330,000000,7.13,7.33,7.1,7.22,367658,0
+BUR.US,D,20230331,000000,7.14,11.87,7.11,11.06,16396848,0
+BUR.US,D,20230403,000000,11.97,12.02,10.67,11.06,5108649,0
+BUR.US,D,20230404,000000,10.98,11.82,10.93,11.69,2636688,0
+BUR.US,D,20230405,000000,11.69,11.94,11.63,11.73,1156766,0
+BUR.US,D,20230406,000000,11.76,12.55,11.69,12.27,2241841,0
+BUR.US,D,20230410,000000,12.27,12.87,12.1,12.76,1144306,0
+BUR.US,D,20230411,000000,12.51,12.6,12.3147,12.5,917264,0
+BUR.US,D,20230412,000000,12.1,12.665,12.1,12.55,1076072,0
+BUR.US,D,20230413,000000,12.55,12.76,12.34,12.66,533304,0
+BUR.US,D,20230414,000000,12.69,12.86,12.42,12.68,657750,0
+BUR.US,D,20230417,000000,12.7,12.81,12.58,12.62,882527,0
+BUR.US,D,20230418,000000,12.58,12.79,12.5,12.51,589523,0
+BUR.US,D,20230419,000000,12.48,12.73,12.41,12.66,511172,0
+BUR.US,D,20230420,000000,12.64,13.25,12.64,12.86,939102,0
+BUR.US,D,20230421,000000,12.92,13.1,12.87,12.98,305717,0
+BUR.US,D,20230424,000000,12.97,13.02,12.82,12.89,241790,0
+BUR.US,D,20230425,000000,12.76,12.81,12.44,12.6,550409,0
+BUR.US,D,20230426,000000,12.6,12.93,12.57,12.83,523087,0
+BUR.US,D,20230427,000000,12.79,13.03,12.57,12.95,325785,0
+BUR.US,D,20230428,000000,13.02,13.37,12.96,13.32,447107,0
+BUR.US,D,20230501,000000,13.36,13.42,13.09,13.3,283755,0
+BUR.US,D,20230502,000000,13.18,13.22,12.79,13.01,333725,0
+BUR.US,D,20230503,000000,13.25,13.5924,13.24,13.47,774651,0
+BUR.US,D,20230504,000000,13.39,13.48,12.94,13.12,989473,0
+BUR.US,D,20230505,000000,13.16,13.485,13.08,13.42,597467,0
+BUR.US,D,20230508,000000,13.46,13.59,13.27,13.57,552502,0
+BUR.US,D,20230509,000000,13.53,13.85,13.41,13.69,601392,0
+BUR.US,D,20230510,000000,13.6,13.64,13.42,13.6,724068,0
+BUR.US,D,20230511,000000,13.42,13.555,13.32,13.45,462451,0
+BUR.US,D,20230512,000000,13.64,13.77,13.44,13.45,539033,0
+BUR.US,D,20230515,000000,13.52,13.82,13.47,13.65,679752,0
+BUR.US,D,20230516,000000,13.62,14.04,13.56,13.7,770543,0
+BUR.US,D,20230517,000000,13.88,13.91,13.58,13.75,465926,0
+BUR.US,D,20230518,000000,13.73,13.85,13.63,13.82,505631,0
+BUR.US,D,20230519,000000,13.83,13.99,13.4,13.52,511890,0
+BUR.US,D,20230522,000000,13.44,13.51,12.83,13.06,1314245,0
+BUR.US,D,20230523,000000,13.2,13.58,13.2,13.55,642953,0
+BUR.US,D,20230524,000000,13.25,13.27,13.05,13.11,549142,0
+BUR.US,D,20230525,000000,13.13,13.48,13.12,13.46,480994,0
+BUR.US,D,20230526,000000,13.52,13.61,13.385,13.52,306502,0
+BUR.US,D,20230530,000000,13.43,13.54,13.13,13.14,349843,0
+BUR.US,D,20230531,000000,13.23,13.367,13.16,13.26,331282,0
+BUR.US,D,20230601,000000,13.7,13.84,13.47,13.52,770505,0
+BUR.US,D,20230602,000000,13.9,13.92,13.3101,13.41,554927,0
+BUR.US,D,20230605,000000,13.41,13.45,13.17,13.29,396975,0
+BUR.US,D,20230606,000000,13.39,13.67,13.35,13.47,567921,0
+BUR.US,D,20230607,000000,13.4,13.4,13.205,13.28,339516,0
+BUR.US,D,20230608,000000,13.21,13.295,13.15,13.2,304068,0
+BUR.US,D,20230609,000000,13.23,13.29,13.08,13.15,359995,0
+BUR.US,D,20230612,000000,13.14,13.2,12.99,13.03,345549,0
+BUR.US,D,20230613,000000,13.26,13.38,13.01,13.05,551064,0
+BUR.US,D,20230614,000000,12.91,13.24,12.61,12.74,919578,0
+BUR.US,D,20230615,000000,12.59,12.69,12.37,12.67,725045,0
+BUR.US,D,20230616,000000,12.75,12.94,12.565,12.67,845810,0
+BUR.US,D,20230620,000000,12.68,12.97,12.6,12.94,1080367,0
+BUR.US,D,20230621,000000,12.94,12.98,12.55,12.66,419442,0
+BUR.US,D,20230622,000000,12.71,12.73,12.55,12.68,524020,0
+BUR.US,D,20230623,000000,12.58,12.58,12.2,12.35,580894,0
+BUR.US,D,20230626,000000,12.38,12.47,12.12,12.19,440774,0
+BUR.US,D,20230627,000000,11.98,12.25,11.9,12.16,603782,0
+BUR.US,D,20230628,000000,11.86,12.07,11.79,11.91,523941,0
+BUR.US,D,20230629,000000,11.79,12.08,11.78,12.01,516764,0
+BUR.US,D,20230630,000000,12.09,12.375,12.07,12.18,470745,0
+BUR.US,D,20230703,000000,12.22,12.5,12.21,12.38,244815,0
+BUR.US,D,20230705,000000,12.25,12.55,12.25,12.36,590456,0
+BUR.US,D,20230706,000000,12.12,12.2,12.005,12.12,345137,0
+BUR.US,D,20230707,000000,12.13,12.31,12,12.24,270842,0
+BUR.US,D,20230710,000000,12.22,12.3,12.1,12.14,221086,0
+BUR.US,D,20230711,000000,12.11,12.25,11.935,12.02,423712,0
+BUR.US,D,20230712,000000,11.98,12.135,11.83,12.05,441937,0
+BUR.US,D,20230713,000000,12.21,12.55,12.09,12.17,817503,0
+BUR.US,D,20230714,000000,12.16,12.16,11.895,11.95,247367,0
+BUR.US,D,20230717,000000,11.99,12.37,11.95,12.34,324293,0
+BUR.US,D,20230718,000000,12.39,12.39,12.18,12.23,287001,0
+BUR.US,D,20230719,000000,12.34,12.6,12.13,12.25,546862,0
+BUR.US,D,20230720,000000,12.26,12.84,12.15,12.6,572527,0
+BUR.US,D,20230721,000000,12.59,12.67,12.43,12.54,358478,0
+BUR.US,D,20230724,000000,12.66,12.88,12.58,12.79,411831,0
+BUR.US,D,20230725,000000,12.89,13.11,12.86,13.01,431938,0
+BUR.US,D,20230726,000000,13.33,13.4792,13.085,13.38,592615,0
+BUR.US,D,20230727,000000,13.44,13.44,13.06,13.14,884008,0
+BUR.US,D,20230728,000000,13.22,13.7,13.22,13.58,666964,0
+BUR.US,D,20230731,000000,13.58,13.74,13.32,13.48,728897,0
+BUR.US,D,20230801,000000,13.04,13.95,13.03,13.89,858124,0
+BUR.US,D,20230802,000000,13.6,13.64,13.47,13.53,695542,0
+BUR.US,D,20230803,000000,13.47,13.73,13.4,13.7,349884,0
+BUR.US,D,20230804,000000,13.7,13.875,13.625,13.81,397445,0
+BUR.US,D,20230807,000000,14.02,14.04,13.77,13.91,375264,0
+BUR.US,D,20230808,000000,13.56,13.73,13.4024,13.64,470321,0
+BUR.US,D,20230809,000000,13.4,13.66,13.35,13.65,543529,0
+BUR.US,D,20230810,000000,13.54,14.5,13.4731,14.38,1498083,0
+BUR.US,D,20230811,000000,13.87,14.09,13.79,13.93,1125146,0
+BUR.US,D,20230814,000000,13.81,14.31,13.74,14.21,1145909,0
+BUR.US,D,20230815,000000,14.1,14.32,14.04,14.07,599157,0
+BUR.US,D,20230816,000000,14,14.14,13.82,13.85,370040,0
+BUR.US,D,20230817,000000,13.87,13.96,13.35,13.39,423680,0
+BUR.US,D,20230818,000000,13.19,13.24,12.975,12.99,308012,0
+BUR.US,D,20230821,000000,13.07,13.145,12.97,13.07,197584,0
+BUR.US,D,20230822,000000,13.22,13.27,13.08,13.24,157954,0
+BUR.US,D,20230823,000000,13.23,13.42,13.23,13.35,179788,0
+BUR.US,D,20230824,000000,13.38,13.46,13.25,13.36,251155,0
+BUR.US,D,20230825,000000,13.44,13.73,13.42,13.68,229855,0
+BUR.US,D,20230828,000000,13.69,13.89,13.49,13.72,206481,0
+BUR.US,D,20230829,000000,13.8,13.94,13.725,13.9,188617,0
+BUR.US,D,20230830,000000,13.88,13.96,13.845,13.88,195498,0
+BUR.US,D,20230831,000000,13.87,13.9,13.73,13.77,178601,0
+BUR.US,D,20230901,000000,13.9,13.99,13.77,13.83,180501,0
+BUR.US,D,20230905,000000,13.9,14.0973,13.43,13.47,386359,0
+BUR.US,D,20230906,000000,13.48,13.6,13.45,13.55,214044,0
+BUR.US,D,20230907,000000,13.46,13.93,13.34,13.87,382581,0
+BUR.US,D,20230908,000000,13.79,17.7,13.78,15.91,8291307,0
+BUR.US,D,20230911,000000,15.67,16.55,15.67,16.35,2693939,0
+BUR.US,D,20230912,000000,16.56,16.64,16.09,16.13,930722,0
+BUR.US,D,20230913,000000,15.96,16.12,15.3,15.88,1164459,0
+BUR.US,D,20230914,000000,16,16,15.3,15.45,763078,0
+BUR.US,D,20230915,000000,15.11,15.29,14.71,14.85,948230,0
+BUR.US,D,20230918,000000,14.73,14.73,14.435,14.55,576343,0
+BUR.US,D,20230919,000000,14.57,14.89,14.53,14.78,683864,0
+BUR.US,D,20230920,000000,14.93,15.08,14.51,14.52,368285,0
+BUR.US,D,20230921,000000,14.56,14.56,14.23,14.26,665385,0
+BUR.US,D,20230922,000000,14.33,14.46,14.25,14.39,410417,0
+BUR.US,D,20230925,000000,14.27,14.32,14.09,14.29,377326,0
+BUR.US,D,20230926,000000,14.14,14.36,14.1,14.36,628534,0
+BUR.US,D,20230927,000000,14.35,14.35,13.87,14.14,766568,0
+BUR.US,D,20230928,000000,13.8,14.062,13.67,13.85,621136,0
+BUR.US,D,20230929,000000,13.87,14.035,13.8,14,843813,0
+BUR.US,D,20231002,000000,13.91,14,13.47,13.67,669165,0
+BUR.US,D,20231003,000000,13.31,13.38,12.97,13.08,725331,0
+BUR.US,D,20231004,000000,13.06,13.16,12.9,12.94,554348,0
+BUR.US,D,20231005,000000,13.06,13.1,12.82,13,433606,0
+BUR.US,D,20231006,000000,12.92,13.215,12.82,13,354419,0
+BUR.US,D,20231009,000000,12.77,13.055,12.7,12.87,401820,0
+BUR.US,D,20231010,000000,13.05,13.305,13,13.23,498341,0
+BUR.US,D,20231011,000000,13.47,13.62,13.35,13.46,280729,0
+BUR.US,D,20231012,000000,13.38,13.38,12.9,12.99,379256,0
+BUR.US,D,20231013,000000,12.9,13.11,12.85,12.98,456483,0
+BUR.US,D,20231016,000000,12.87,13.02,12.76,12.95,468406,0
+BUR.US,D,20231017,000000,12.88,13.16,12.88,12.93,303283,0
+BUR.US,D,20231018,000000,12.92,13.01,12.75,12.77,289298,0
+BUR.US,D,20231019,000000,12.71,12.72,12.415,12.53,476546,0
+BUR.US,D,20231020,000000,12.42,12.47,12.26,12.38,308549,0
+BUR.US,D,20231023,000000,12.24,12.5,12.15,12.39,440393,0
+BUR.US,D,20231024,000000,12.2,12.65,12.17,12.39,501578,0
+BUR.US,D,20231025,000000,12.3,12.32,12.075,12.22,509496,0
+BUR.US,D,20231026,000000,12.14,12.35,12.09,12.33,485323,0
+BUR.US,D,20231027,000000,12.32,12.33,12.1199,12.29,397016,0
+BUR.US,D,20231030,000000,12.41,12.55,12.33,12.35,453595,0
+BUR.US,D,20231031,000000,12.4,12.51,12.4,12.44,450897,0
+BUR.US,D,20231101,000000,12.38,12.68,12.37,12.52,541843,0
+BUR.US,D,20231102,000000,12.68,12.94,12.68,12.78,651110,0
+BUR.US,D,20231103,000000,13.01,13.2989,12.94,13.23,498528,0
+BUR.US,D,20231106,000000,13.31,13.445,13.14,13.26,469254,0
+BUR.US,D,20231107,000000,13.32,13.41,13.13,13.29,312288,0
+BUR.US,D,20231108,000000,13.55,13.59,13.19,13.23,636406,0
+BUR.US,D,20231109,000000,13.39,13.5,12.92,13.03,593453,0
+BUR.US,D,20231110,000000,13.54,13.62,13.265,13.61,1621093,0
+BUR.US,D,20231113,000000,13.58,13.67,13.48,13.66,421566,0
+BUR.US,D,20231114,000000,14,14.13,13.66,13.76,542220,0
+BUR.US,D,20231115,000000,13.66,13.66,13.27,13.32,389206,0
+BUR.US,D,20231116,000000,13.18,13.3,13.045,13.13,255089,0
+BUR.US,D,20231117,000000,13.18,13.315,13.15,13.27,357758,0
+BUR.US,D,20231120,000000,13.91,14.42,13.85,14.23,1946459,0
+BUR.US,D,20231121,000000,13.76,14.025,13.55,13.91,766575,0
+BUR.US,D,20231122,000000,14.11,14.44,13.92,14.42,519939,0
+BUR.US,D,20231124,000000,14.39,14.54,14.26,14.3,374468,0
+BUR.US,D,20231127,000000,14.23,14.26,13.86,13.9,561490,0
+BUR.US,D,20231128,000000,13.75,13.81,13.525,13.6,743288,0
+BUR.US,D,20231129,000000,13.5,13.9,13.48,13.62,769012,0
+BUR.US,D,20231130,000000,13.67,13.9,13.45,13.89,583012,0
+BUR.US,D,20231201,000000,13.84,14.03,13.78,13.88,532726,0
+BUR.US,D,20231204,000000,13.67,13.87,13.62,13.81,596252,0
+BUR.US,D,20231205,000000,13.73,13.76,13.515,13.54,558384,0
+BUR.US,D,20231206,000000,13.57,13.61,13.36,13.38,476762,0
+BUR.US,D,20231207,000000,13.36,13.48,13.28,13.45,315815,0
+BUR.US,D,20231208,000000,13.45,13.55,13.3,13.4,353832,0
+BUR.US,D,20231211,000000,13.31,13.67,13.27,13.6,1469846,0
+BUR.US,D,20231212,000000,13.47,13.74,13.29,13.71,583154,0
+BUR.US,D,20231213,000000,13.92,14.0798,13.67,13.92,1160784,0
+BUR.US,D,20231214,000000,13.9,14.09,13.545,13.56,1159874,0
+BUR.US,D,20231215,000000,13.43,13.54,13.12,13.18,1218694,0
+BUR.US,D,20231218,000000,13.25,13.46,13.13,13.41,1204243,0
+BUR.US,D,20231219,000000,13.49,13.86,13.47,13.59,949769,0
+BUR.US,D,20231220,000000,13.54,13.6,13.16,13.16,770125,0
+BUR.US,D,20231221,000000,13.21,13.24,13.03,13.1,1159579,0
+BUR.US,D,20231222,000000,13.11,13.71,13.11,13.53,656461,0
+BUR.US,D,20231226,000000,13.57,13.79,13.5,13.51,520250,0
+BUR.US,D,20231227,000000,14.88,16.25,14.66,15.99,5618123,0
+BUR.US,D,20231228,000000,15.53,16,15.485,15.85,1493205,0
+BUR.US,D,20231229,000000,15.61,15.83,15.4805,15.6,721395,0
+BUR.US,D,20240102,000000,15.22,15.36,14.995,15.1,1150342,0
+BUR.US,D,20240103,000000,14.85,14.99,14.685,14.86,880814,0
+BUR.US,D,20240104,000000,14.9,15.32,14.86,14.86,801682,0
+BUR.US,D,20240105,000000,14.8,14.9,14.53,14.76,651765,0
+BUR.US,D,20240108,000000,14.71,14.8075,14.67,14.79,578094,0
+BUR.US,D,20240109,000000,14.55,14.92,14.51,14.9,1057473,0
+BUR.US,D,20240110,000000,15.07,15.11,14.87,14.91,512289,0
+BUR.US,D,20240111,000000,14.91,15.77,14.7,14.9,1683747,0
+BUR.US,D,20240112,000000,14.88,15.288,14.85,15.17,1143190,0
+BUR.US,D,20240116,000000,14.84,14.93,14.47,14.54,745538,0
+BUR.US,D,20240117,000000,14.21,14.5,14.15,14.34,644427,0
+BUR.US,D,20240118,000000,14.44,14.55,14.26,14.45,527769,0
+BUR.US,D,20240119,000000,14.4,14.68,14.315,14.67,590280,0
+BUR.US,D,20240122,000000,14.6,14.61,14.43,14.6,574785,0
+BUR.US,D,20240123,000000,14.66,14.94,14.56,14.91,640565,0
+BUR.US,D,20240124,000000,14.77,15.04,14.71,14.88,512133,0
+BUR.US,D,20240125,000000,14.97,15.18,14.9,15.16,1035815,0
+BUR.US,D,20240126,000000,15.16,15.41,15.03,15.15,529591,0
+BUR.US,D,20240129,000000,15.06,15.41,14.99,15.4,523381,0
+BUR.US,D,20240130,000000,15.52,15.73,15.21,15.32,612087,0
+BUR.US,D,20240131,000000,15.46,15.58,15.04,15.04,471547,0
+BUR.US,D,20240201,000000,15.21,15.32,15.01,15.15,382723,0
+BUR.US,D,20240202,000000,14.97,14.995,14.82,14.89,294660,0
+BUR.US,D,20240205,000000,14.86,14.88,14.65,14.74,442769,0
+BUR.US,D,20240206,000000,14.7,14.71,14.38,14.45,408874,0
+BUR.US,D,20240207,000000,14.34,14.48,14.299,14.37,403176,0
+BUR.US,D,20240208,000000,14.36,14.405,14.01,14.36,679523,0
+BUR.US,D,20240209,000000,14.43,14.47,14.1801,14.36,409388,0
+BUR.US,D,20240212,000000,14.56,14.975,14.56,14.93,749473,0
+BUR.US,D,20240213,000000,14.65,14.66,14.37,14.53,494828,0
+BUR.US,D,20240214,000000,14.72,14.74,14.5,14.58,456438,0
+BUR.US,D,20240215,000000,14.8,15.185,14.52,15.16,1020976,0
+BUR.US,D,20240216,000000,15.19,15.48,15.16,15.3,372685,0
+BUR.US,D,20240220,000000,15.38,15.93,15.23,15.34,1245019,0
+BUR.US,D,20240221,000000,15.37,15.37,14.79,14.94,1231596,0
+BUR.US,D,20240222,000000,15.03,15.36,14.97,15.32,742035,0
+BUR.US,D,20240223,000000,15.37,15.75,15.22,15.62,559499,0
+BUR.US,D,20240226,000000,15.55,15.635,15.37,15.6,451900,0
+BUR.US,D,20240227,000000,15.56,15.6499,15.3,15.61,475479,0
+BUR.US,D,20240228,000000,15.15,15.28,14.85,14.97,638083,0
+BUR.US,D,20240229,000000,14.99,15.245,14.93,15.13,448719,0
+BUR.US,D,20240301,000000,15.18,15.2,14.98,15.08,580051,0
+BUR.US,D,20240304,000000,14.92,14.97,14.51,14.57,523190,0
+BUR.US,D,20240305,000000,14.65,14.795,14.02,14.04,1953627,0
+BUR.US,D,20240306,000000,14.31,14.44,13.98,14.01,1160258,0
+BUR.US,D,20240307,000000,14.24,14.35,14.065,14.14,884148,0
+BUR.US,D,20240308,000000,14.17,14.4,14,14.02,748359,0
+BUR.US,D,20240311,000000,13.9,13.975,13.73,13.86,838570,0
+BUR.US,D,20240312,000000,13.85,13.97,13.81,13.93,738349,0
+BUR.US,D,20240313,000000,13.95,14.02,13.7,13.74,806697,0
+BUR.US,D,20240314,000000,14.2,14.43,13.79,14.34,1497831,0
+BUR.US,D,20240315,000000,14.76,14.815,14.34,14.43,962487,0
+BUR.US,D,20240318,000000,14.17,14.41,14.01,14.3,850063,0
+BUR.US,D,20240319,000000,14.28,14.66,14.28,14.56,958878,0
+BUR.US,D,20240320,000000,14.43,15.06,14.31,14.94,1019177,0
+BUR.US,D,20240321,000000,14.99,15.05,14.645,15.01,1129399,0
+BUR.US,D,20240322,000000,15.07,15.355,15.05,15.25,1054976,0
+BUR.US,D,20240325,000000,15.19,15.35,14.955,15.02,524874,0
+BUR.US,D,20240326,000000,15.17,15.625,15.03,15.56,868883,0
+BUR.US,D,20240327,000000,15.65,16.095,15.55,16.05,1126762,0
+BUR.US,D,20240328,000000,16.05,16.15,15.75,15.97,645602,0
+BUR.US,D,20240401,000000,15.96,16.22,15.8801,15.94,739660,0
+BUR.US,D,20240402,000000,15.83,16.1875,15.76,15.92,592473,0
+BUR.US,D,20240403,000000,16.03,16.17,15.98,16.02,522735,0
+BUR.US,D,20240404,000000,16.17,16.19,15.41,15.64,1217083,0
+BUR.US,D,20240405,000000,15.52,15.8,15.48,15.65,872779,0
+BUR.US,D,20240408,000000,15.72,15.99,15.695,15.94,820344,0
+BUR.US,D,20240409,000000,15.99,16.42,15.97,16.39,818093,0
+BUR.US,D,20240410,000000,16.31,16.545,16.29,16.42,688310,0
+BUR.US,D,20240411,000000,16.72,16.77,16.25,16.35,1898800,0
+BUR.US,D,20240412,000000,16.23,16.4,14.995,15.11,3498511,0
+BUR.US,D,20240415,000000,15.15,15.37,14.49,14.84,4216496,0
+BUR.US,D,20240416,000000,14.93,15.015,14.785,14.96,1603504,0
+BUR.US,D,20240417,000000,15.18,15.3,14.995,15.06,1709390,0
+BUR.US,D,20240418,000000,14.93,14.97,14.625,14.86,1731577,0
+BUR.US,D,20240419,000000,14.69,14.98,14.6,14.67,681666,0
+BUR.US,D,20240422,000000,14.8,15.04,14.63,14.92,1165580,0
+BUR.US,D,20240423,000000,15,15.52,14.985,15.38,1066777,0
+BUR.US,D,20240424,000000,15.41,15.41,14.92,15.18,911256,0
+BUR.US,D,20240425,000000,15.01,15.24,14.955,15.18,442734,0
+BUR.US,D,20240426,000000,15.24,15.46,15.23,15.39,588197,0
+BUR.US,D,20240429,000000,15.43,15.68,15.385,15.58,782289,0
+BUR.US,D,20240430,000000,15.53,15.63,15.24,15.29,984895,0
+BUR.US,D,20240501,000000,15.42,15.71,15.34,15.46,738190,0
+BUR.US,D,20240502,000000,15.63,15.95,15.515,15.87,872430,0
+BUR.US,D,20240503,000000,16.01,16.03,15.74,15.84,383746,0
+BUR.US,D,20240506,000000,15.9,16.37,15.9,16.18,601155,0
+BUR.US,D,20240507,000000,16.12,16.17,15.94,16.09,491724,0
+BUR.US,D,20240508,000000,16,16.115,15.86,16.09,437913,0
+BUR.US,D,20240509,000000,16.08,16.18,15.69,15.69,703805,0
+BUR.US,D,20240510,000000,15.8,15.87,15.42,15.44,1377480,0
+BUR.US,D,20240513,000000,15,15.01,14.4,14.5,2221180,0
+BUR.US,D,20240514,000000,14.3,14.495,14.015,14.14,1911780,0
+BUR.US,D,20240515,000000,14.12,14.66,14.12,14.57,1073473,0
+BUR.US,D,20240516,000000,14.54,14.59,14.24,14.24,961174,0
+BUR.US,D,20240517,000000,14.16,14.44,14.11,14.33,875154,0
+BUR.US,D,20240520,000000,14.35,14.51,14.19,14.22,826519,0
+BUR.US,D,20240521,000000,14.1,14.18,13.86,14.17,1513860,0
+BUR.US,D,20240522,000000,14.12,14.235,13.94,13.99,785787,0
+BUR.US,D,20240523,000000,13.95,14.01,13.79,13.89,991770,0
+BUR.US,D,20240524,000000,13.91,14.27,13.91,14.25,813766,0
+BUR.US,D,20240528,000000,14.31,14.45,13.98,14.04,1368047,0
+BUR.US,D,20240529,000000,13.92,14.02,13.82,13.95,978261,0
+BUR.US,D,20240530,000000,13.98,14.2,13.87,14.17,747196,0
+BUR.US,D,20240531,000000,14.14,14.5,14.12,14.44,1107863,0
+BUR.US,D,20240603,000000,14.48,14.725,14.43,14.7,763097,0
+BUR.US,D,20240604,000000,14.4,14.63,14.39,14.59,1191797,0
+BUR.US,D,20240605,000000,14.74,14.74,14.03,14.14,1144881,0
+BUR.US,D,20240606,000000,14.07,14.22,13.885,13.92,816903,0
+BUR.US,D,20240607,000000,13.8,14.36,13.78,14.3,1049555,0
+BUR.US,D,20240610,000000,14.26,14.28,13.9,13.95,663769,0
+BUR.US,D,20240611,000000,13.79,13.835,13.56,13.63,733245,0
+BUR.US,D,20240612,000000,13.98,14.13,13.92,13.92,783055,0
+BUR.US,D,20240613,000000,13.83,13.92,13.46,13.85,1076877,0
+BUR.US,D,20240614,000000,13.61,13.695,13.44,13.63,853573,0
+BUR.US,D,20240617,000000,13.7,13.91,13.64,13.72,1006121,0
+BUR.US,D,20240618,000000,13.86,13.87,13.19,13.23,1107164,0
+BUR.US,D,20240620,000000,13.22,13.465,13.14,13.23,1199922,0
+BUR.US,D,20240621,000000,13.14,13.19,12.945,13.16,1183699,0
+BUR.US,D,20240624,000000,13.29,13.35,13.01,13.03,1168849,0
+BUR.US,D,20240625,000000,12.78,13.11,12.64,12.76,2341253,0
+BUR.US,D,20240626,000000,12.59,13.08,12.415,13,2290412,0
+BUR.US,D,20240627,000000,12.81,12.95,12.52,12.87,1881424,0
+BUR.US,D,20240628,000000,12.65,13.22,12.56,13.05,29729377,0
+BUR.US,D,20240701,000000,12.965,13.1,12.44,12.55,1684660,0
+BUR.US,D,20240702,000000,12.56,13.21,12.56,13.01,1649414,0
+BUR.US,D,20240703,000000,13.21,13.24,12.88,12.93,533404,0
+BUR.US,D,20240705,000000,12.96,13.03,12.84,12.98,1023049,0
+BUR.US,D,20240708,000000,13.05,13.2,12.95,13.1,912957,0
+BUR.US,D,20240709,000000,12.99,13.175,12.89,12.91,628860,0
+BUR.US,D,20240710,000000,13.02,13.18,12.93,13.16,728357,0
+BUR.US,D,20240711,000000,13.27,13.655,13.25,13.5,1199598,0
+BUR.US,D,20240712,000000,13.56,13.72,13.52,13.62,863204,0
+BUR.US,D,20240715,000000,13.56,13.96,13.54,13.8,945157,0
+BUR.US,D,20240716,000000,13.72,14.29,13.71,14.22,2332790,0
+BUR.US,D,20240717,000000,14.06,14.34,14.06,14.18,1029228,0
+BUR.US,D,20240718,000000,14.08,14.37,13.87,13.92,919392,0
+BUR.US,D,20240719,000000,13.92,13.92,13.52,13.58,724296,0
+BUR.US,D,20240722,000000,13.65,13.74,13.45,13.74,935852,0
+BUR.US,D,20240723,000000,13.62,13.94,13.6,13.84,666435,0
+BUR.US,D,20240724,000000,13.69,13.77,13.42,13.46,809109,0
+BUR.US,D,20240725,000000,13.24,13.72,13.24,13.52,971898,0
+BUR.US,D,20240726,000000,13.63,14.05,13.62,14.04,626668,0
+BUR.US,D,20240729,000000,13.84,14.04,13.46,13.48,718706,0
+BUR.US,D,20240730,000000,13.58,13.915,13.54,13.87,712712,0
+BUR.US,D,20240731,000000,13.99,14.33,13.926,14.11,1049304,0
+BUR.US,D,20240801,000000,14.11,14.28,13.44,13.58,867329,0
+BUR.US,D,20240802,000000,13.34,13.34,12.945,13.06,990191,0
+BUR.US,D,20240805,000000,12.23,12.65,12.07,12.44,1745851,0
+BUR.US,D,20240806,000000,12.44,12.63,12.35,12.57,626241,0
+BUR.US,D,20240807,000000,12.64,12.75,12.4,12.5,764546,0
+BUR.US,D,20240808,000000,12.27,12.72,12.25,12.52,822186,0
+BUR.US,D,20240809,000000,12.53,12.87,12.43,12.86,616210,0
+BUR.US,D,20240812,000000,12.85,12.98,12.5901,12.64,481782,0
+BUR.US,D,20240813,000000,12.74,12.88,12.65,12.85,449532,0
+BUR.US,D,20240814,000000,12.92,13.02,12.82,12.93,539610,0
+BUR.US,D,20240815,000000,13.23,13.45,13.13,13.27,640014,0
+BUR.US,D,20240816,000000,13.24,13.47,13.225,13.24,542340,0
+BUR.US,D,20240819,000000,13.43,13.57,13.36,13.54,408505,0
+BUR.US,D,20240820,000000,13.49,13.61,13.21,13.22,397845,0
+BUR.US,D,20240821,000000,13.35,13.43,13.22,13.33,251489,0
+BUR.US,D,20240822,000000,13.35,13.37,13.005,13.04,374105,0
+BUR.US,D,20240823,000000,13.18,13.5,13.17,13.39,462299,0
+BUR.US,D,20240826,000000,13.55,13.66,13.391,13.43,416605,0
+BUR.US,D,20240827,000000,13.28,13.41,13.23,13.36,324168,0
+BUR.US,D,20240828,000000,13.16,13.38,13.12,13.31,537376,0
+BUR.US,D,20240829,000000,13.26,13.575,13.2,13.47,719747,0
+BUR.US,D,20240830,000000,13.45,13.63,13.36,13.51,454136,0
+BUR.US,D,20240903,000000,13.23,13.33,12.94,12.95,915014,0
+BUR.US,D,20240904,000000,13.07,13.12,12.93,13.02,410842,0
+BUR.US,D,20240905,000000,13.08,13.24,12.95,12.98,412265,0
+BUR.US,D,20240906,000000,13.07,13.08,12.67,12.72,529122,0
+BUR.US,D,20240909,000000,12.74,13.03,12.74,12.87,404813,0
+BUR.US,D,20240910,000000,12.91,12.93,12.555,12.84,545485,0
+BUR.US,D,20240911,000000,12.65,12.84,12.51,12.81,347568,0
+BUR.US,D,20240912,000000,12.86,13.01,12.73,12.99,274009,0
+BUR.US,D,20240913,000000,13.12,13.36,13.11,13.33,552255,0
+BUR.US,D,20240916,000000,13.28,13.38,13.13,13.24,376641,0
+BUR.US,D,20240917,000000,13.38,13.58,13.32,13.44,479923,0
+BUR.US,D,20240918,000000,13.44,13.67,13.315,13.38,423404,0
+BUR.US,D,20240919,000000,13.74,13.74,13.53,13.69,469672,0
+BUR.US,D,20240920,000000,13.41,13.51,13.3,13.32,1615790,0
+BUR.US,D,20240923,000000,13.31,13.5,13.28,13.29,361389,0
+BUR.US,D,20240924,000000,13.41,13.5,13.28,13.43,538647,0
+BUR.US,D,20240925,000000,13.35,13.36,13.06,13.1,485492,0
+BUR.US,D,20240926,000000,13.36,13.46,13.3,13.31,606721,0
+BUR.US,D,20240927,000000,13.41,13.74,13.4,13.56,609489,0
+BUR.US,D,20240930,000000,13.48,13.5,13.055,13.26,379833,0
+BUR.US,D,20241001,000000,13.08,13.13,12.83,12.84,1075919,0
+BUR.US,D,20241002,000000,12.82,13.115,12.7758,13.06,395804,0
+BUR.US,D,20241003,000000,12.91,13.03,12.86,12.9,352692,0
+BUR.US,D,20241004,000000,13.12,13.31,13.062,13.29,398886,0
+BUR.US,D,20241007,000000,13.15,13.16,12.96,13.03,290174,0
+BUR.US,D,20241008,000000,12.95,13.02,12.91,12.95,212691,0
+BUR.US,D,20241009,000000,13,13.3,12.95,13.25,425493,0
+BUR.US,D,20241010,000000,13.19,13.31,12.98,13.29,376537,0
+BUR.US,D,20241011,000000,13.11,13.45,13.08,13.45,411538,0
+BUR.US,D,20241014,000000,13.36,13.595,13.28,13.58,297155,0
+BUR.US,D,20241015,000000,13.52,13.73,13.505,13.52,414445,0
+BUR.US,D,20241016,000000,13.74,14.01,13.74,13.89,634793,0
+BUR.US,D,20241017,000000,13.77,13.87,13.67,13.84,301741,0
+BUR.US,D,20241018,000000,13.98,13.98,13.81,13.93,471537,0
+BUR.US,D,20241021,000000,13.92,13.92,13.58,13.63,515169,0
+BUR.US,D,20241022,000000,13.6,13.785,13.575,13.69,445717,0
+BUR.US,D,20241023,000000,13.61,13.74,13.57,13.7,332630,0
+BUR.US,D,20241024,000000,13.93,14,13.7,13.79,539710,0
+BUR.US,D,20241025,000000,13.71,13.769,13.54,13.56,369583,0
+BUR.US,D,20241028,000000,13.55,13.78,13.55,13.64,410635,0
+BUR.US,D,20241029,000000,13.43,13.585,13.42,13.5,515516,0
+BUR.US,D,20241030,000000,13.49,13.805,13.43,13.73,934546,0
+BUR.US,D,20241031,000000,13.59,13.7,13.44,13.5,604253,0
+BUR.US,D,20241101,000000,13.45,13.54,13.38,13.5,529202,0
+BUR.US,D,20241104,000000,13.41,13.53,13.38,13.41,534024,0
+BUR.US,D,20241105,000000,13.53,13.785,13.53,13.73,571022,0
+BUR.US,D,20241106,000000,14.14,14.72,13.95,14.61,1551268,0
+BUR.US,D,20241107,000000,13.78,14.54,13.31,14.25,2315857,0
+BUR.US,D,20241108,000000,14.35,14.48,13.82,13.82,1328354,0
+BUR.US,D,20241111,000000,13.665,13.862,13.56,13.74,652577,0
+BUR.US,D,20241112,000000,13.68,13.74,13.32,13.34,853879,0
+BUR.US,D,20241113,000000,13.23,13.365,13.15,13.17,853454,0
+BUR.US,D,20241114,000000,13.46,13.49,13.27,13.35,764107,0
+BUR.US,D,20241115,000000,13.53,13.53,13.13,13.19,806908,0
+BUR.US,D,20241118,000000,13.18,13.55,13.15,13.39,607561,0
+BUR.US,D,20241119,000000,13.25,13.455,13.19,13.44,760095,0
+BUR.US,D,20241120,000000,13.33,13.56,13.202,13.55,473992,0
+BUR.US,D,20241121,000000,13.69,13.83,13.51,13.73,682905,0
+BUR.US,D,20241122,000000,13.72,13.94,13.68,13.8,845398,0
+BUR.US,D,20241125,000000,13.85,13.88,13.62,13.68,844435,0
+BUR.US,D,20241126,000000,13.32,13.57,13.26,13.44,1109508,0
+BUR.US,D,20241127,000000,13.5,13.58,13.42,13.54,726633,0
+BUR.US,D,20241129,000000,13.44,13.7,13.44,13.63,534445,0
+BUR.US,D,20241202,000000,13.57,13.81,13.51,13.63,774258,0
+BUR.US,D,20241203,000000,13.62,13.67,13.36,13.37,750835,0
+BUR.US,D,20241204,000000,13.38,13.45,13.23,13.35,815379,0
+BUR.US,D,20241205,000000,13.31,13.59,13.27,13.38,702290,0
+BUR.US,D,20241206,000000,13.5,13.52,13.26,13.3,431060,0
+BUR.US,D,20241209,000000,13.4133,13.6266,13.34,13.38,514690,0
+BUR.US,D,20241210,000000,13.375,13.65,13.2,13.65,1018082,0
+BUR.US,D,20241211,000000,13.66,13.865,13.4,13.82,885317,0
+BUR.US,D,20241212,000000,13.79,13.82,13.51,13.52,541872,0
+BUR.US,D,20241213,000000,13.455,13.57,13.37,13.5,952666,0
+BUR.US,D,20241216,000000,13.46,13.71,13.46,13.52,634646,0
+BUR.US,D,20241217,000000,13.46,13.54,13.36,13.46,1400956,0
+BUR.US,D,20241218,000000,13.53,13.65,12.83,12.96,823746,0
+BUR.US,D,20241219,000000,13.11,13.22,12.94,12.94,618697,0
+BUR.US,D,20241220,000000,12.8,13.11,12.8,12.93,1700737,0
+BUR.US,D,20241223,000000,12.9,13,12.65,12.74,728377,0
+BUR.US,D,20241224,000000,12.91,12.91,12.73,12.79,315847,0
+BUR.US,D,20241226,000000,12.76,12.91,12.705,12.9,325877,0
+BUR.US,D,20241227,000000,13.09,13.09,12.68,12.72,870126,0
+BUR.US,D,20241230,000000,12.67,12.85,12.48,12.71,881464,0
+BUR.US,D,20241231,000000,12.83,12.88,12.72,12.75,508653,0
+BUR.US,D,20250102,000000,12.84,12.98,12.71,12.89,691256,0
+BUR.US,D,20250103,000000,13.13,13.27,12.96,13.24,525414,0
+BUR.US,D,20250106,000000,13.28,13.4,13.11,13.14,637436,0
+BUR.US,D,20250107,000000,13.21,13.21,12.71,12.88,961157,0
+BUR.US,D,20250108,000000,12.64,12.91,12.64,12.77,868060,0
+BUR.US,D,20250110,000000,12.55,12.7,12.46,12.51,938011,0
+BUR.US,D,20250113,000000,12.34,12.575,12.3,12.5,947778,0
+BUR.US,D,20250114,000000,12.4,12.68,12.375,12.52,868967,0
+BUR.US,D,20250115,000000,12.75,13.13,12.65,13.1,1383925,0
+BUR.US,D,20250116,000000,13.07,13.38,12.98,13.03,777818,0
+BUR.US,D,20250117,000000,13.235,13.26,13.0309,13.09,920487,0
+BUR.US,D,20250121,000000,13.33,13.955,13.19,13.93,908671,0
+BUR.US,D,20250122,000000,13.83,14.07,13.775,13.87,910925,0
+BUR.US,D,20250123,000000,13.83,14.07,13.8,14.07,805727,0
+BUR.US,D,20250124,000000,14.0194,14.15,13.93,13.98,482390,0
+BUR.US,D,20250127,000000,13.82,14.63,13.82,14.62,1082880,0
+BUR.US,D,20250128,000000,14.5598,14.755,14.42,14.71,1222743,0
+BUR.US,D,20250129,000000,14.44,14.58,14.25,14.36,817388,0
+BUR.US,D,20250130,000000,14.49,14.57,14.21,14.31,882459,0
+BUR.US,D,20250131,000000,14.26,14.29,14,14.04,848174,0
+BUR.US,D,20250203,000000,13.6907,13.95,13.68,13.83,636275,0
+BUR.US,D,20250204,000000,13.82,14.09,13.79,14.06,1022490,0
+BUR.US,D,20250205,000000,14.03,14.23,13.97,14.22,816866,0
+BUR.US,D,20250206,000000,14.295,14.445,14.21,14.43,564384,0
+BUR.US,D,20250207,000000,14.35,14.54,14.33,14.52,528299,0
+BUR.US,D,20250210,000000,14.67,14.89,14.6,14.88,592173,0
+BUR.US,D,20250211,000000,14.82,15.12,14.77,15.09,592868,0
+BUR.US,D,20250212,000000,14.92,14.93,14.71,14.88,626349,0
+BUR.US,D,20250213,000000,14.9598,15.28,14.8246,15.22,743898,0
+BUR.US,D,20250214,000000,15.305,15.395,15.16,15.36,538228,0
+BUR.US,D,20250218,000000,15.176,15.43,15.16,15.37,712616,0
+BUR.US,D,20250219,000000,14.94,15.53,14.94,15.47,734064,0
+BUR.US,D,20250220,000000,15.31,15.5,15.29,15.47,740050,0
+BUR.US,D,20250221,000000,15.61,15.63,15.265,15.35,1099862,0
+BUR.US,D,20250224,000000,15.34,15.575,15.265,15.51,1131180,0
+BUR.US,D,20250225,000000,15.5,15.67,15.35,15.56,753572,0
+BUR.US,D,20250226,000000,15.45,15.54,15.01,15.5,1251373,0
+BUR.US,D,20250227,000000,15.38,15.625,15.33,15.57,1205108,0
+BUR.US,D,20250228,000000,15.52,15.73,15.47,15.6,1055631,0
+BUR.US,D,20250303,000000,14.38,15.145,14.14,14.29,3335131,0
+BUR.US,D,20250304,000000,13.85,13.855,13.295,13.57,1625205,0
+BUR.US,D,20250305,000000,13.61,13.8,13.45,13.59,1384994,0
+BUR.US,D,20250306,000000,13.39,13.895,13.36,13.71,1068198,0
+BUR.US,D,20250307,000000,13.71,13.71,13.205,13.47,1021665,0
+BUR.US,D,20250310,000000,13.215,13.37,12.62,12.86,1675385,0
+BUR.US,D,20250311,000000,13.12,13.415,13.07,13.28,1628580,0
+BUR.US,D,20250312,000000,13.615,13.66,13.41,13.44,698891,0
+BUR.US,D,20250313,000000,13.36,13.485,13.2,13.24,491287,0
+BUR.US,D,20250314,000000,13.455,13.6,13.32,13.58,675710,0
+BUR.US,D,20250317,000000,13.7,13.835,13.62,13.76,684189,0
+BUR.US,D,20250318,000000,13.8,13.89,13.66,13.88,911132,0
+BUR.US,D,20250319,000000,13.845,14.07,13.75,14.04,717389,0
+BUR.US,D,20250320,000000,13.8301,14.27,13.83,14.11,984921,0
+BUR.US,D,20250321,000000,13.88,13.975,13.775,13.83,1323865,0
+BUR.US,D,20250324,000000,13.97,14.0295,13.835,13.92,822930,0
+BUR.US,D,20250325,000000,13.92,14.045,13.88,14,791267,0
+BUR.US,D,20250326,000000,13.86,13.94,13.62,13.71,818411,0
+BUR.US,D,20250327,000000,13.635,13.7892,13.55,13.73,713757,0
+BUR.US,D,20250328,000000,13.84,13.92,13.46,13.47,1137372,0
+BUR.US,D,20250331,000000,13.21,13.3,13.02,13.21,1312496,0
+BUR.US,D,20250401,000000,13.335,13.6,13.22,13.5,571160,0
+BUR.US,D,20250402,000000,13.38,13.67,13.34,13.63,698698,0
+BUR.US,D,20250403,000000,13.25,13.25,12.6,12.76,1754305,0
+BUR.US,D,20250404,000000,12.35,12.35,11.52,11.92,2722245,0
+BUR.US,D,20250407,000000,11.34,12.4699,11.17,11.69,1758602,0
+BUR.US,D,20250408,000000,12.2,12.54,11.61,11.74,1418269,0
+BUR.US,D,20250409,000000,11.53,13.02,11.47,12.88,1752887,0
+BUR.US,D,20250410,000000,12.47,12.48,11.81,12.21,1041304,0
+BUR.US,D,20250411,000000,12.25,12.69,12.1,12.68,820422,0
+BUR.US,D,20250414,000000,12.88,13.44,12.86,13.19,1384111,0
+BUR.US,D,20250415,000000,13.48,13.76,13.34,13.58,1839804,0
+BUR.US,D,20250416,000000,13.6,14.025,13.51,13.84,1365878,0
+BUR.US,D,20250417,000000,13.8,13.95,13.77,13.86,620114,0
+BUR.US,D,20250421,000000,13.785,13.86,13.375,13.61,602004,0
+BUR.US,D,20250422,000000,13.705,14.08,13.705,14.08,601768,0
+BUR.US,D,20250423,000000,14.29,14.4316,13.95,13.97,750291,0
+BUR.US,D,20250424,000000,13.9,13.94,13.66,13.81,804913,0
+BUR.US,D,20250425,000000,13.68,13.73,13.56,13.68,615159,0
+BUR.US,D,20250428,000000,13.64,13.738,13.48,13.6,850669,0
+BUR.US,D,20250429,000000,13.6,13.79,13.45,13.74,876189,0
+BUR.US,D,20250430,000000,13.655,13.66,13.435,13.58,929741,0
+BUR.US,D,20250501,000000,13.6,13.67,13.49,13.52,1007120,0
+BUR.US,D,20250502,000000,13.78,14.03,13.72,13.97,895125,0
+BUR.US,D,20250505,000000,13.87,14.04,13.775,13.95,573529,0
+BUR.US,D,20250506,000000,13.835,13.985,13.72,13.84,581688,0
+BUR.US,D,20250507,000000,13.7,14.45,13.62,14.02,852603,0
+BUR.US,D,20250508,000000,14.23,14.25,13.92,13.94,800590,0
+BUR.US,D,20250509,000000,14.1,14.15,13.775,13.79,612054,0
+BUR.US,D,20250512,000000,14.155,14.33,14.01,14.28,782362,0
+BUR.US,D,20250513,000000,14.3,14.41,14.23,14.35,652045,0
+BUR.US,D,20250514,000000,13.74,14.49,13.74,14.43,2291415,0
+BUR.US,D,20250515,000000,14.09,14.235,13.665,13.74,1157538,0
+BUR.US,D,20250516,000000,13.65,13.76,13.54,13.64,1372843,0
+BUR.US,D,20250519,000000,13.47,13.64,13.35,13.64,885993,0
+BUR.US,D,20250520,000000,13.325,13.72,13.325,13.66,804399,0
+BUR.US,D,20250521,000000,13.36,13.56,13.11,13.12,1150040,0
+BUR.US,D,20250522,000000,13.045,13.31,13.02,13.16,876147,0
+BUR.US,D,20250523,000000,12.81,13.075,12.8,13.04,972005,0
+BUR.US,D,20250527,000000,13.08,13.255,13,13.21,1077418,0
+BUR.US,D,20250528,000000,13.04,13.08,12.825,12.88,1358355,0
+BUR.US,D,20250529,000000,13.01,13.085,12.845,13.02,1193974,0
+BUR.US,D,20250530,000000,13.09,13.11,12.8,12.86,6065636,0
+BUR.US,D,20250602,000000,12.804,12.815,12.52,12.7,1118627,0
+BUR.US,D,20250603,000000,12.71,12.975,12.61,12.88,1051788,0
+BUR.US,D,20250604,000000,12.91,12.91,12.67,12.76,1072465,0
+BUR.US,D,20250605,000000,12.835,13.185,12.78,13.15,1218430,0
+BUR.US,D,20250606,000000,13.48,13.5,13.29,13.33,1064667,0
+BUR.US,D,20250609,000000,13.38,13.405,13.2,13.24,950637,0
+BUR.US,D,20250610,000000,13.32,13.36,13.08,13.16,684186,0
+BUR.US,D,20250611,000000,13.23,13.305,13.16,13.2,1264436,0
+BUR.US,D,20250612,000000,13.11,13.11,12.825,12.86,679018,0
+BUR.US,D,20250613,000000,12.555,12.64,12.46,12.58,1778831,0
+BUR.US,D,20250616,000000,12.685,12.715,12.49,12.64,1084392,0
+BUR.US,D,20250617,000000,12.11,12.29,10.7,10.91,5891144,0
+BUR.US,D,20250618,000000,11.075,11.26,10.9,11.04,2930895,0
+BUR.US,D,20250620,000000,11.24,11.265,10.99,11.03,2438028,0
+BUR.US,D,20250623,000000,10.97,11.085,10.86,11.04,1404109,0
+BUR.US,D,20250624,000000,11.1,11.38,11.09,11.34,1369988,0
+BUR.US,D,20250625,000000,11.215,11.23,11.02,11.18,1363723,0
+BUR.US,D,20250626,000000,11.46,11.68,11.38,11.59,1897492,0
+BUR.US,D,20250627,000000,11.945,11.95,11.55,11.69,5542758,0
+BUR.US,D,20250630,000000,11.695,14.6099,11.67,14.26,14708948,0
+BUR.US,D,20250701,000000,13.78,13.79,12.81,13.14,6156137,0
+BUR.US,D,20250702,000000,13.01,13.53,12.751,13.45,2680979,0
+BUR.US,D,20250703,000000,13.51,14.1,13.51,14.1,1959888,0
+BUR.US,D,20250707,000000,13.685,14.11,13.65,14.1,2549225,0
+BUR.US,D,20250708,000000,14.13,14.58,14.1036,14.58,2749932,0
+BUR.US,D,20250709,000000,14.58,14.845,14.45,14.84,2739256,0
+BUR.US,D,20250710,000000,14.8135,15.1,14.54,14.59,2603953,0
+BUR.US,D,20250711,000000,14.42,14.495,14.145,14.18,1191103,0
+BUR.US,D,20250714,000000,14.05,14.58,13.83,14.37,1856919,0
+BUR.US,D,20250715,000000,14.41,14.45,13.55,13.9,3010626,0
+BUR.US,D,20250716,000000,14.06,14.25,13.935,14.15,1512054,0
+BUR.US,D,20250717,000000,14.075,14.465,14.05,14.4,1091836,0
+BUR.US,D,20250718,000000,14.3,14.39,13.98,14.03,1917311,0
+BUR.US,D,20250721,000000,14.11,14.23,13.76,13.76,1011027,0
+BUR.US,D,20250722,000000,13.78,14.02,13.76,13.95,1136994,0
+BUR.US,D,20250723,000000,14.03,14.14,13.975,14.1,850892,0
+BUR.US,D,20250724,000000,14.035,14.14,13.82,13.89,1325160,0
+BUR.US,D,20250725,000000,13.7782,13.845,13.68,13.78,725085,0
+BUR.US,D,20250728,000000,13.73,13.78,13.365,13.42,983713,0
+BUR.US,D,20250729,000000,13.48,13.5,13.095,13.1,940174,0
+BUR.US,D,20250730,000000,13.15,13.24,12.87,12.92,1183031,0
+BUR.US,D,20250731,000000,12.9,12.9125,12.66,12.85,1603336,0
+BUR.US,D,20250801,000000,12.61,12.715,12.345,12.43,1809439,0
+BUR.US,D,20250804,000000,12.66,12.75,12.57,12.63,994410,0
+BUR.US,D,20250805,000000,12.685,12.78,12.55,12.73,736184,0
+BUR.US,D,20250806,000000,12.69,12.89,12.69,12.75,1226670,0
+BUR.US,D,20250807,000000,12.925,13.165,12.77,12.97,1121485,0
+BUR.US,D,20250808,000000,13.02,13.46,12.96,13.42,1324961,0
+BUR.US,D,20250811,000000,13.465,13.64,13.225,13.45,1140492,0
+BUR.US,D,20250812,000000,13.55,13.905,13.49,13.77,1568196,0
+BUR.US,D,20250813,000000,13.8,14.09,13.795,14.01,1033068,0
+BUR.US,D,20250814,000000,13.79,13.875,13.54,13.58,1533074,0
+BUR.US,D,20250815,000000,13.69,13.71,12.32,13.4,2976484,0
+BUR.US,D,20250818,000000,13.21,13.77,13.21,13.61,1491014,0
+BUR.US,D,20250819,000000,13.63,13.85,13.5451,13.84,1319882,0
+BUR.US,D,20250820,000000,13.82,14.035,13.81,13.82,2411630,0
+BUR.US,D,20250821,000000,13.68,13.795,13.525,13.6,976207,0
+BUR.US,D,20250822,000000,13.81,14.1,13.69,13.98,1819782,0
+BUR.US,D,20250825,000000,13.98,14.1362,13.85,13.85,732605,0
+BUR.US,D,20250826,000000,13.82,14.0175,13.77,13.94,1388297,0
+BUR.US,D,20250827,000000,13.8257,13.855,13.6,13.76,1385487,0
+BUR.US,D,20250828,000000,13.71,13.81,13.6,13.74,948249,0
+BUR.US,D,20250829,000000,13.765,14.05,13.765,14,1294438,0
+BUR.US,D,20250902,000000,13.65,13.905,13.61,13.81,1638071,0
+BUR.US,D,20250903,000000,13.78,13.87,12.99,13.2,2355694,0
+BUR.US,D,20250904,000000,13.38,13.395,13.235,13.31,1160303,0
+BUR.US,D,20250905,000000,13.495,13.58,13.22,13.33,898984,0
+BUR.US,D,20250908,000000,13.2,13.25,12.55,12.73,2505898,0
+BUR.US,D,20250909,000000,12.83,12.86,12.495,12.54,2131891,0
+BUR.US,D,20250910,000000,12.48,12.7027,12.425,12.48,1309563,0
+BUR.US,D,20250911,000000,12.52,13.035,12.5,13,1627658,0
+BUR.US,D,20250912,000000,12.87,13.02,12.755,12.91,1185800,0
+BUR.US,D,20250915,000000,13.08,13.1,12.86,12.89,1136466,0
+BUR.US,D,20250916,000000,12.84,12.87,12.71,12.83,1020596,0
+BUR.US,D,20250917,000000,12.84,13.07,12.77,12.82,1028022,0
+BUR.US,D,20250918,000000,12.89,12.95,12.77,12.87,801995,0
+BUR.US,D,20250919,000000,12.81,12.87,12.43,12.44,3070984,0
+BUR.US,D,20250922,000000,12.49,12.57,12.385,12.54,1278791,0
+BUR.US,D,20250923,000000,12.65,12.7,12.51,12.6,1228721,0
+BUR.US,D,20250924,000000,12.58,12.63,12.32,12.33,1007026,0
+BUR.US,D,20250925,000000,12.25,12.29,12.07,12.09,995391,0
+BUR.US,D,20250926,000000,12.11,12.19,12.04,12.07,864528,0
+BUR.US,D,20250929,000000,12.24,12.35,12.06,12.11,1331319,0
+BUR.US,D,20250930,000000,12.01,12.08,11.84,11.96,1542520,0
+BUR.US,D,20251001,000000,11.91,12.03,11.82,11.92,929569,0
+BUR.US,D,20251002,000000,11.925,11.99,11.745,11.93,925205,0
+BUR.US,D,20251003,000000,11.99,12.07,11.86,11.94,900132,0
+BUR.US,D,20251006,000000,11.94,11.98,11.425,11.54,1816570,0
+BUR.US,D,20251007,000000,11.5,11.61,11.44,11.46,1401566,0
+BUR.US,D,20251008,000000,11.58,11.7,11.43,11.59,1310941,0
+BUR.US,D,20251009,000000,11.56,11.57,11.175,11.55,2306266,0
+BUR.US,D,20251010,000000,11.56,11.66,11.095,11.18,1579908,0
+BUR.US,D,20251013,000000,11.205,11.205,11.03,11.14,1440446,0
+BUR.US,D,20251014,000000,11,11.33,10.99,11.3,1691154,0
+BUR.US,D,20251015,000000,11.29,11.39,11.24,11.31,1477386,0
+BUR.US,D,20251016,000000,11.28,11.31,10.715,10.9,2886754,0
+BUR.US,D,20251017,000000,10.77,10.885,10.68,10.72,1747956,0
+BUR.US,D,20251020,000000,10.76,10.85,10.575,10.71,1707343,0
+BUR.US,D,20251021,000000,10.67,10.74,10.605,10.69,1269276,0
+BUR.US,D,20251022,000000,10.65,10.72,10.58,10.65,1557779,0
+BUR.US,D,20251023,000000,10.665,10.735,10.51,10.6,2266554,0
+BUR.US,D,20251024,000000,10.76,10.828,10.605,10.69,2264414,0
+BUR.US,D,20251027,000000,11.17,11.35,10.945,11.29,3002946,0
+BUR.US,D,20251028,000000,11.215,11.255,11.08,11.11,1462696,0
+BUR.US,D,20251029,000000,11.06,11.075,9.445,10.06,8491195,0
+BUR.US,D,20251030,000000,9.99,10,9.375,9.44,4331641,0
+BUR.US,D,20251031,000000,9.52,9.985,9.4,9.95,3729777,0
+BUR.US,D,20251103,000000,9.95,10.05,9.635,9.84,1940272,0
+BUR.US,D,20251104,000000,9.55,9.55,9.31,9.47,2437300,0
+BUR.US,D,20251105,000000,9.255,9.59,9.105,9.47,4729124,0
+BUR.US,D,20251106,000000,9.368,9.385,9.01,9.06,5821409,0
+BUR.US,D,20251107,000000,8.97,9.045,8.76,8.96,3048684,0
+BUR.US,D,20251110,000000,9.1,9.12,8.955,8.98,1954476,0
+BUR.US,D,20251111,000000,8.98,9.1,8.875,9.08,2409034,0
+BUR.US,D,20251112,000000,9.08,9.12,8.91,8.97,2347739,0
+BUR.US,D,20251113,000000,8.9,8.99,8.68,8.72,3094876,0
+BUR.US,D,20251114,000000,8.6,8.6377,8.48,8.59,2522341,0
+BUR.US,D,20251117,000000,8.51,8.56,8.24,8.31,2492752,0
+BUR.US,D,20251118,000000,8.25,8.52,8.19,8.51,3418046,0
+BUR.US,D,20251119,000000,8.43,8.55,8.34,8.5,3139342,0
+BUR.US,D,20251120,000000,8.51,8.75,8.46,8.52,2917963,0
+BUR.US,D,20251121,000000,8.545,8.735,8.385,8.7,2318958,0
+BUR.US,D,20251124,000000,8.69,9.15,8.66,9.13,2880754,0
+BUR.US,D,20251125,000000,9.15,9.745,9.13,9.42,4384425,0
+BUR.US,D,20251126,000000,9.39,9.565,9.37,9.53,1539986,0
+BUR.US,D,20251128,000000,9.45,9.62,9.44,9.57,1477226,0
+BUR.US,D,20251201,000000,9.37,9.6,9.32,9.37,2196002,0
+BUR.US,D,20251202,000000,9.39,9.47,9.23,9.32,2161106,0
+BUR.US,D,20251203,000000,9.34,9.54,9.32,9.54,1119894,0
+BUR.US,D,20251204,000000,9.555,9.63,9.17,9.18,1602556,0
+BUR.US,D,20251205,000000,9.25,9.29,9.12,9.29,1319718,0
+BUR.US,D,20251208,000000,9.2356,9.29,8.95,8.99,1848033,0
+BUR.US,D,20251209,000000,8.975,9.305,8.95,9.23,3977836,0
+BUR.US,D,20251210,000000,9.22,9.32,9.115,9.2,2043994,0
+BUR.US,D,20251211,000000,9.2,9.29,9.075,9.14,1851804,0
+BUR.US,D,20251212,000000,9.185,9.3,9,9,2335838,0
+BUR.US,D,20251215,000000,9,9.03,8.825,9.01,2568179,0
+BUR.US,D,20251216,000000,9.025,9.19,8.98,9.14,1937716,0
+BUR.US,D,20251217,000000,9.1,9.365,9.09,9.19,2806488,0
+BUR.US,D,20251218,000000,9.335,9.385,9.23,9.26,1691875,0
+BUR.US,D,20251219,000000,9.27,9.325,9.17,9.27,1837912,0
+BUR.US,D,20251222,000000,9.25,9.33,9.07,9.1,1601854,0
+BUR.US,D,20251223,000000,9.08,9.12,8.97,9.12,1097698,0
+BUR.US,D,20251224,000000,9.1,9.12,8.98,9,1202556,0
+BUR.US,D,20251226,000000,9.03,9.1,9.0001,9.09,1110161,0
+BUR.US,D,20251229,000000,9.1,9.29,9.05,9.25,2284627,0
+BUR.US,D,20251230,000000,9.16,9.17,8.975,9.01,1426634,0
+BUR.US,D,20251231,000000,9.01,9.02,8.87,8.92,1374311,0
+BUR.US,D,20260102,000000,8.9775,8.99,8.715,8.75,1124446,0
+BUR.US,D,20260105,000000,8.88,9.222,8.85,9.11,1895001,0
+BUR.US,D,20260106,000000,9.1,9.39,9.045,9.29,1980584,0
+BUR.US,D,20260107,000000,9.31,9.355,9.24,9.29,1289450,0
+BUR.US,D,20260108,000000,9.19,9.37,9.135,9.27,1303052,0
+BUR.US,D,20260109,000000,9.32,9.47,9.26,9.44,1648789,0
+BUR.US,D,20260112,000000,9.43,9.695,9.385,9.64,1180414,0
+BUR.US,D,20260113,000000,9.535,9.64,9.48,9.55,1321093,0
+BUR.US,D,20260114,000000,9.56,9.85,9.54,9.79,1310608,0
+BUR.US,D,20260115,000000,9.88,9.915,9.68,9.83,1427140,0
+BUR.US,D,20260116,000000,9.88,9.955,9.69,9.72,1497332,0
+BUR.US,D,20260120,000000,9.375,9.695,9.3,9.69,1334506,0
+BUR.US,D,20260121,000000,9.645,9.8,9.375,9.61,1802894,0
+BUR.US,D,20260122,000000,9.76,10.1,9.73,9.87,1947287,0
+BUR.US,D,20260123,000000,9.84,9.84,9.6,9.75,1373304,0
+BUR.US,D,20260126,000000,9.78,9.9,9.64,9.65,2302076,0
+BUR.US,D,20260127,000000,9.675,9.855,9.675,9.81,1865364,0
+BUR.US,D,20260128,000000,9.84,9.93,9.425,9.48,1379181,0
+BUR.US,D,20260129,000000,9.5,9.685,9.5,9.66,1610552,0
+BUR.US,D,20260130,000000,9.48,9.78,9.47,9.69,2247763,0
+BUR.US,D,20260202,000000,9.56,9.88,9.51,9.77,1410373,0
+BUR.US,D,20260203,000000,9.76,9.95,9.325,9.37,2580952,0
+BUR.US,D,20260204,000000,9.45,9.63,9.43,9.5,2031084,0
+BUR.US,D,20260205,000000,9.39,9.4599,8.825,8.85,1947920,0
+BUR.US,D,20260206,000000,8.89,9.0378,8.88,8.92,2155412,0
+BUR.US,D,20260209,000000,8.88,9.025,8.74,8.97,2050510,0
+BUR.US,D,20260210,000000,9.05,9.3,9.04,9.24,999942,0
+BUR.US,D,20260211,000000,9.21,9.22,9.03,9.13,835490,0
+BUR.US,D,20260212,000000,9.24,9.57,9.22,9.3,1191856,0
+BUR.US,D,20260213,000000,9.43,9.4834,9.255,9.39,1122775,0
+BUR.US,D,20260217,000000,9.46,9.685,9.355,9.6,1973112,0
+BUR.US,D,20260218,000000,9.64,9.885,9.64,9.78,1110176,0
diff --git a/daily/us/nyse stocks/1/bval.us.txt b/daily/us/nyse stocks/1/bval.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..de1e050aa05256f9856e81c1f769d84c5da945f6
--- /dev/null
+++ b/daily/us/nyse stocks/1/bval.us.txt	
@@ -0,0 +1,164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BVAL.US,D,20250626,000000,25.415,25.52,25.415,25.5199,127542,0
+BVAL.US,D,20250627,000000,25.58,25.7,25.5,25.6099,100652,0
+BVAL.US,D,20250630,000000,25.67,25.755,25.63,25.73,35665,0
+BVAL.US,D,20250701,000000,25.71,25.955,25.62,25.9235,36755,0
+BVAL.US,D,20250702,000000,25.85,25.99,25.85,25.9826,30209,0
+BVAL.US,D,20250703,000000,26.11,26.17,26.1,26.1424,11184,0
+BVAL.US,D,20250707,000000,26.07,26.08,25.87,25.95,30460,0
+BVAL.US,D,20250708,000000,25.96,26.01,25.9477,25.9477,7720,0
+BVAL.US,D,20250709,000000,26.03,26.04,25.9234,26.03,62563,0
+BVAL.US,D,20250710,000000,26,26.21,26,26.16,39417,0
+BVAL.US,D,20250711,000000,26,26.07,25.98,26.01,51915,0
+BVAL.US,D,20250714,000000,25.96,26.05,25.96,26.0343,19291,0
+BVAL.US,D,20250715,000000,25.98,25.99,25.8046,25.8046,47563,0
+BVAL.US,D,20250716,000000,25.8,25.89,25.63,25.8788,43844,0
+BVAL.US,D,20250717,000000,25.9,26.05,25.88,26.0275,16766,0
+BVAL.US,D,20250718,000000,26.07,26.09,25.96,25.9976,48699,0
+BVAL.US,D,20250721,000000,26.115,26.15,25.99,26.01,49509,0
+BVAL.US,D,20250722,000000,26.08,26.2,26.05,26.18,35049,0
+BVAL.US,D,20250723,000000,26.25,26.3544,26.22,26.3544,32194,0
+BVAL.US,D,20250724,000000,26.307,26.38,26.307,26.3198,11401,0
+BVAL.US,D,20250725,000000,26.31,26.41,26.3,26.3914,30713,0
+BVAL.US,D,20250728,000000,26.36,26.37,26.27,26.3,200212,0
+BVAL.US,D,20250729,000000,26.32,26.3393,26.24,26.2677,35248,0
+BVAL.US,D,20250730,000000,26.28,26.29,26.02,26.159,17174,0
+BVAL.US,D,20250731,000000,26.205,26.205,25.9375,25.9375,116725,0
+BVAL.US,D,20250801,000000,25.6379,25.72,25.6,25.6551,15560,0
+BVAL.US,D,20250804,000000,25.81,25.9115,25.81,25.9115,30263,0
+BVAL.US,D,20250805,000000,25.95,25.96,25.84,25.87,18089,0
+BVAL.US,D,20250806,000000,25.9286,25.98,25.86,25.9286,15819,0
+BVAL.US,D,20250807,000000,26.07,26.07,25.88,25.9238,10761,0
+BVAL.US,D,20250808,000000,26.13,26.15,26.08,26.1158,21053,0
+BVAL.US,D,20250811,000000,26.19,26.19,26.05,26.05,33947,0
+BVAL.US,D,20250812,000000,26.19,26.35,26.19,26.35,57721,0
+BVAL.US,D,20250813,000000,26.4,26.55,26.35,26.55,47422,0
+BVAL.US,D,20250814,000000,26.42,26.515,26.4,26.51,51341,0
+BVAL.US,D,20250815,000000,26.5,26.5,26.421,26.421,28672,0
+BVAL.US,D,20250818,000000,26.45,26.47,26.41,26.431,14766,0
+BVAL.US,D,20250819,000000,26.53,26.57,26.41,26.4515,45983,0
+BVAL.US,D,20250820,000000,26.53,26.53,26.405,26.49,42553,0
+BVAL.US,D,20250821,000000,26.45,26.46,26.37,26.3903,26913,0
+BVAL.US,D,20250822,000000,26.59,26.83,26.59,26.7691,17850,0
+BVAL.US,D,20250825,000000,26.74,26.74,26.62,26.62,53700,0
+BVAL.US,D,20250826,000000,26.59,26.69,26.58,26.69,25442,0
+BVAL.US,D,20250827,000000,26.72,26.785,26.72,26.77,13977,0
+BVAL.US,D,20250828,000000,26.76,26.81,26.71,26.8,16309,0
+BVAL.US,D,20250829,000000,26.74,26.76,26.71,26.74,25607,0
+BVAL.US,D,20250902,000000,26.5,26.62,26.48,26.62,12232,0
+BVAL.US,D,20250903,000000,26.58,26.6,26.4957,26.59,16822,0
+BVAL.US,D,20250904,000000,26.6854,26.79,26.68,26.79,4027,0
+BVAL.US,D,20250905,000000,26.84,26.84,26.627,26.7045,16165,0
+BVAL.US,D,20250908,000000,26.61,26.7,26.6,26.7,7942,0
+BVAL.US,D,20250909,000000,26.71,26.76,26.673,26.74,24015,0
+BVAL.US,D,20250910,000000,26.8,26.8,26.67,26.73,17038,0
+BVAL.US,D,20250911,000000,26.85,27.05,26.85,27.04,17317,0
+BVAL.US,D,20250912,000000,27.02,27.02,26.91,26.93,17118,0
+BVAL.US,D,20250915,000000,26.97,27.01,26.9,26.94,41769,0
+BVAL.US,D,20250916,000000,26.92,26.955,26.8755,26.91,22796,0
+BVAL.US,D,20250917,000000,27.01,27.11,26.9662,26.97,17027,0
+BVAL.US,D,20250918,000000,27.02,27.13,27.02,27.07,28668,0
+BVAL.US,D,20250919,000000,27.1,27.14,27.007,27.12,27285,0
+BVAL.US,D,20250922,000000,27.07,27.17,27.07,27.13,5551,0
+BVAL.US,D,20250923,000000,27.27,27.28,27.11,27.15,12010,0
+BVAL.US,D,20250924,000000,27.16,27.175,27.05,27.09,25584,0
+BVAL.US,D,20250925,000000,26.96,27.02,26.8602,26.97,11955,0
+BVAL.US,D,20250926,000000,27.12,27.18,27.06,27.1644,17601,0
+BVAL.US,D,20250929,000000,27,27.05,26.97,27.0302,14300,0
+BVAL.US,D,20250930,000000,27.02,27.14,26.95,27.14,31379,0
+BVAL.US,D,20251001,000000,27.06,27.2,27.06,27.17,16499,0
+BVAL.US,D,20251002,000000,27.14,27.2,27.1075,27.17,29391,0
+BVAL.US,D,20251003,000000,27.31,27.4,27.26,27.26,18343,0
+BVAL.US,D,20251006,000000,27.34,27.35,27.27,27.32,18048,0
+BVAL.US,D,20251007,000000,27.29,27.29,27.19,27.24,17720,0
+BVAL.US,D,20251008,000000,27.3127,27.35,27.29,27.31,30899,0
+BVAL.US,D,20251009,000000,27.22,27.22,27.095,27.13,20020,0
+BVAL.US,D,20251010,000000,27.17,27.1876,26.58,26.58,21910,0
+BVAL.US,D,20251013,000000,26.782,26.8875,26.782,26.84,12959,0
+BVAL.US,D,20251014,000000,26.78,27.11,26.78,27.01,22224,0
+BVAL.US,D,20251015,000000,27.2,27.2979,26.96,27.13,35953,0
+BVAL.US,D,20251016,000000,27.14,27.15,26.79,26.89,64726,0
+BVAL.US,D,20251017,000000,26.93,27.04,26.87,27.0221,31048,0
+BVAL.US,D,20251020,000000,27.2,27.32,27.2,27.31,3107,0
+BVAL.US,D,20251021,000000,27.34,27.39,27.31,27.32,58176,0
+BVAL.US,D,20251022,000000,27.31,27.32,27.13,27.22,35653,0
+BVAL.US,D,20251023,000000,27.3,27.36,27.19,27.33,33893,0
+BVAL.US,D,20251024,000000,27.49,27.53,27.4778,27.4778,22396,0
+BVAL.US,D,20251027,000000,27.591,27.67,27.5901,27.67,15284,0
+BVAL.US,D,20251028,000000,27.64,27.64,27.55,27.55,24812,0
+BVAL.US,D,20251029,000000,27.5,27.52,27.3,27.36,15688,0
+BVAL.US,D,20251030,000000,27.31,27.45,27.23,27.24,42767,0
+BVAL.US,D,20251031,000000,27.3203,27.37,27.19,27.29,25014,0
+BVAL.US,D,20251103,000000,27.16,27.27,27.16,27.24,26416,0
+BVAL.US,D,20251104,000000,27.13,27.15,27.05,27.09,20334,0
+BVAL.US,D,20251105,000000,27.17,27.291,27.14,27.2314,12963,0
+BVAL.US,D,20251106,000000,27.18,27.18,27.01,27.05,26466,0
+BVAL.US,D,20251107,000000,26.98,27.2,26.92,27.2,19325,0
+BVAL.US,D,20251110,000000,27.21,27.42,27.21,27.4,20954,0
+BVAL.US,D,20251111,000000,27.43,27.59,27.42,27.58,22495,0
+BVAL.US,D,20251112,000000,27.68,27.75,27.677,27.677,2578,0
+BVAL.US,D,20251113,000000,27.53,27.559,27.33,27.36,13549,0
+BVAL.US,D,20251114,000000,27.2026,27.38,27.2026,27.3,16330,0
+BVAL.US,D,20251117,000000,27.3,27.3,26.94,27.01,34936,0
+BVAL.US,D,20251118,000000,26.94,27.04,26.8,26.94,24025,0
+BVAL.US,D,20251119,000000,26.92,27,26.79,26.87,32818,0
+BVAL.US,D,20251120,000000,27.1865,27.19,26.57,26.58,24833,0
+BVAL.US,D,20251121,000000,26.66,27,26.66,26.93,36303,0
+BVAL.US,D,20251124,000000,26.98,27.16,26.98,27.117,13126,0
+BVAL.US,D,20251125,000000,27.21,27.42,27.19,27.42,10564,0
+BVAL.US,D,20251126,000000,27.53,27.67,27.53,27.62,3556,0
+BVAL.US,D,20251128,000000,27.7,27.78,27.7,27.7792,4318,0
+BVAL.US,D,20251201,000000,27.76,27.77,27.62,27.63,44349,0
+BVAL.US,D,20251202,000000,27.67,27.7,27.57,27.65,31093,0
+BVAL.US,D,20251203,000000,27.71,27.84,27.7,27.83,14873,0
+BVAL.US,D,20251204,000000,27.84,27.84,27.73,27.8,22805,0
+BVAL.US,D,20251205,000000,27.9199,27.9199,27.8,27.83,14123,0
+BVAL.US,D,20251208,000000,27.77,27.77,27.66,27.68,15878,0
+BVAL.US,D,20251209,000000,27.76,27.7858,27.64,27.641,20359,0
+BVAL.US,D,20251210,000000,27.66,28,27.66,27.95,20659,0
+BVAL.US,D,20251211,000000,27.98,28.11,27.98,28.11,16586,0
+BVAL.US,D,20251212,000000,28.14,28.14,27.89,27.96,36381,0
+BVAL.US,D,20251215,000000,28.06,28.08,27.9,28,16172,0
+BVAL.US,D,20251216,000000,27.87,27.94,27.7,27.79,15008,0
+BVAL.US,D,20251217,000000,27.83,27.83,27.66,27.69,14734,0
+BVAL.US,D,20251218,000000,27.8699,27.95,27.7014,27.78,7799,0
+BVAL.US,D,20251219,000000,27.86,27.96,27.86,27.9,12905,0
+BVAL.US,D,20251222,000000,27.99,28.1,27.98,28.09,90100,0
+BVAL.US,D,20251223,000000,28.06,28.1001,27.87,28.0898,13852,0
+BVAL.US,D,20251224,000000,28.1495,28.25,28.1495,28.23,5472,0
+BVAL.US,D,20251226,000000,28.2,28.21,28.136,28.21,11729,0
+BVAL.US,D,20251229,000000,28.17,28.17,28.11,28.14,31674,0
+BVAL.US,D,20251230,000000,28.0904,28.115,28.0501,28.07,7849,0
+BVAL.US,D,20251231,000000,28.02,28.02,27.88,27.88,21488,0
+BVAL.US,D,20260102,000000,27.85,28.06,27.85,28.04,11743,0
+BVAL.US,D,20260105,000000,28.21,28.35,28.19,28.3,16819,0
+BVAL.US,D,20260106,000000,28.36,28.55,28.36,28.5304,16981,0
+BVAL.US,D,20260107,000000,28.3773,28.42,28.24,28.2681,6877,0
+BVAL.US,D,20260108,000000,28.42,28.51,28.42,28.46,35990,0
+BVAL.US,D,20260109,000000,28.52,28.69,28.52,28.64,58507,0
+BVAL.US,D,20260112,000000,28.55,28.6786,28.55,28.66,48250,0
+BVAL.US,D,20260113,000000,28.6,28.67,28.58,28.6146,32794,0
+BVAL.US,D,20260114,000000,28.565,28.68,28.54,28.67,22753,0
+BVAL.US,D,20260115,000000,28.82,28.867,28.76,28.76,20094,0
+BVAL.US,D,20260116,000000,28.8,28.8,28.73,28.75,9794,0
+BVAL.US,D,20260120,000000,28.54,28.54,28.27,28.29,17307,0
+BVAL.US,D,20260121,000000,28.54,28.75,28.48,28.68,24846,0
+BVAL.US,D,20260122,000000,28.81,28.84,28.73,28.7496,8263,0
+BVAL.US,D,20260123,000000,28.65,28.66,28.55,28.63,30773,0
+BVAL.US,D,20260126,000000,28.76,28.78,28.72,28.7409,17838,0
+BVAL.US,D,20260127,000000,28.75,28.79,28.7,28.76,8275,0
+BVAL.US,D,20260128,000000,28.8,28.8585,28.7,28.753,36656,0
+BVAL.US,D,20260129,000000,28.905,28.905,28.68,28.8314,26162,0
+BVAL.US,D,20260130,000000,28.78,28.8442,28.58,28.81,33378,0
+BVAL.US,D,20260202,000000,28.865,29.069,28.865,29.05,16580,0
+BVAL.US,D,20260203,000000,29.17,29.17,28.85,29.04,29488,0
+BVAL.US,D,20260204,000000,29.169,29.22,29.05,29.1599,12177,0
+BVAL.US,D,20260205,000000,28.95,29.03,28.8701,28.9095,11241,0
+BVAL.US,D,20260206,000000,29.22,29.4432,29.22,29.4432,32170,0
+BVAL.US,D,20260209,000000,29.45,29.47,29.41,29.4285,6014,0
+BVAL.US,D,20260210,000000,29.5,29.5,29.3899,29.3925,15701,0
+BVAL.US,D,20260211,000000,29.55,29.55,29.34,29.4778,89526,0
+BVAL.US,D,20260212,000000,29.56,29.59,29.08,29.08,19014,0
+BVAL.US,D,20260213,000000,29.27,29.41,29.219,29.28,11284,0
+BVAL.US,D,20260217,000000,29.2,29.29,29.1101,29.2287,28571,0
+BVAL.US,D,20260218,000000,29.44,29.44,29.28,29.36,15246,0
diff --git a/daily/us/nyse stocks/1/bx.us.txt b/daily/us/nyse stocks/1/bx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..57bc1f1b5bea0e4f93694f8efb4da995a1249fb5
--- /dev/null
+++ b/daily/us/nyse stocks/1/bx.us.txt	
@@ -0,0 +1,4695 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BX.US,D,20070621,000000,16.429,16.429,16.429,16.429,0,0
+BX.US,D,20070622,000000,19.6089,20.1409,18.1505,18.5829,213480422.75872,0
+BX.US,D,20070625,000000,18.9418,18.9574,16.9064,17.193,67323598.80548,0
+BX.US,D,20070626,000000,17.1078,17.2184,16.0681,16.295,55876918.235529,0
+BX.US,D,20070627,000000,16.1122,16.295,15.4373,15.8569,34151886.33011,0
+BX.US,D,20070628,000000,15.6916,16.4193,15.6545,15.7366,16355929.390317,0
+BX.US,D,20070629,000000,15.8999,16.0046,15.2358,15.5107,14268327.284094,0
+BX.US,D,20070702,000000,15.5107,15.761,15.4138,15.5107,5994697.6313461,0
+BX.US,D,20070703,000000,15.6358,15.8373,15.5928,15.7502,5216277.0053945,0
+BX.US,D,20070705,000000,16.4027,16.4134,16.0046,16.2344,13115516.978229,0
+BX.US,D,20070706,000000,16.3762,16.8017,16.3225,16.6922,14440972.936774,0
+BX.US,D,20070709,000000,16.9064,16.9533,16.6374,16.6834,8120989.1964751,0
+BX.US,D,20070710,000000,16.5778,16.6091,15.8138,15.8627,12059017.272182,0
+BX.US,D,20070711,000000,15.8667,15.942,15.3473,15.4666,11295415.234502,0
+BX.US,D,20070712,000000,15.6358,16.0515,15.5331,15.8999,9706148.7358045,0
+BX.US,D,20070713,000000,15.8373,15.8999,15.5175,15.8207,6263196.873431,0
+BX.US,D,20070716,000000,15.8207,15.8882,15.5448,15.7366,5866515.9226393,0
+BX.US,D,20070717,000000,15.7366,15.8207,15.4295,15.4794,5031843.1422295,0
+BX.US,D,20070718,000000,15.3679,15.4236,14.8397,15.0519,9739531.9664001,0
+BX.US,D,20070719,000000,15.0519,15.1027,14.3095,14.4866,18683708.36162,0
+BX.US,D,20070720,000000,14.3095,14.3683,13.5838,13.7521,18149757.635946,0
+BX.US,D,20070723,000000,13.6904,14.2548,13.5202,13.974,12024154.636507,0
+BX.US,D,20070724,000000,13.7325,14.0161,13.5682,13.6278,10596152.49308,0
+BX.US,D,20070725,000000,13.6503,13.8058,13.3842,13.5202,8942000.7393737,0
+BX.US,D,20070726,000000,13.3491,13.7521,12.3328,13.6209,21104228.75297,0
+BX.US,D,20070727,000000,13.0703,13.172,12.549,12.8796,17459832.424998,0
+BX.US,D,20070730,000000,12.9431,13.1867,12.4815,12.9734,9871595.7076492,0
+BX.US,D,20070731,000000,13.2346,13.3579,12.6214,12.7241,9601876.7487292,0
+BX.US,D,20070801,000000,12.8992,12.9842,12.5059,12.8835,12244113.64709,0
+BX.US,D,20070802,000000,13.3842,13.5574,12.949,13.4253,15617795.203738,0
+BX.US,D,20070803,000000,13.4557,13.4977,12.8248,12.9255,10043853.872751,0
+BX.US,D,20070806,000000,13.0811,13.0811,12.0638,12.9989,13802662.298084,0
+BX.US,D,20070807,000000,12.9842,13.7667,12.7241,13.1965,11047669.581719,0
+BX.US,D,20070808,000000,13.5906,13.7286,13.2512,13.3931,9012253.5663719,0
+BX.US,D,20070809,000000,13.2464,13.4557,12.9842,13.2033,8200768.6969601,0
+BX.US,D,20070810,000000,12.9842,13.6669,12.7094,13.3979,9023254.5329654,0
+BX.US,D,20070813,000000,14.4474,14.4474,13.5926,13.6278,20625678.526998,0
+BX.US,D,20070814,000000,13.7794,13.7794,12.8679,13.0214,10143967.780724,0
+BX.US,D,20070815,000000,12.9305,13.085,12.5059,12.5578,8979371.3091621,0
+BX.US,D,20070816,000000,12.2477,12.6673,11.6824,12.6673,14556972.81305,0
+BX.US,D,20070817,000000,13.0958,13.4518,12.6673,12.7632,14558264.097511,0
+BX.US,D,20070820,000000,12.7749,13.1114,12.2144,12.3964,10722305.770771,0
+BX.US,D,20070821,000000,12.4541,12.592,12.2477,12.4619,4387485.0390966,0
+BX.US,D,20070822,000000,12.6673,13.2512,12.6673,13.2161,7466625.9391523,0
+BX.US,D,20070823,000000,13.3706,13.5995,13.176,13.3931,6261879.006708,0
+BX.US,D,20070824,000000,13.2796,13.3118,12.9108,12.9431,5704118.7540799,0
+BX.US,D,20070827,000000,12.9431,13.0116,12.5333,12.6155,5747328.219799,0
+BX.US,D,20070828,000000,12.4815,12.5108,12.144,12.2115,6756794.7040793,0
+BX.US,D,20070829,000000,12.3895,12.4228,12.1177,12.1803,6587169.2052395,0
+BX.US,D,20070830,000000,12.0521,12.2585,11.9514,12.0521,7396808.6522814,0
+BX.US,D,20070831,000000,12.2526,12.3328,12.0854,12.2585,5755064.6802276,0
+BX.US,D,20070904,000000,12.2399,12.3475,12.2057,12.2477,6494140.4922931,0
+BX.US,D,20070905,000000,12.1871,12.1871,11.6315,11.6481,15183256.000903,0
+BX.US,D,20070906,000000,11.6667,11.8663,11.6413,11.743,8444385.9200874,0
+BX.US,D,20070907,000000,11.4946,11.6032,11.2892,11.4164,10530484.083758,0
+BX.US,D,20070910,000000,11.5278,11.6609,11.2999,11.5982,5147503.5834762,0
+BX.US,D,20070911,000000,11.8418,12.1871,11.7665,12.1323,11311384.016772,0
+BX.US,D,20070912,000000,12.0785,12.4541,11.9875,12.3289,6576410.5461816,0
+BX.US,D,20070913,000000,12.4502,12.5822,12.3544,12.4071,4461077.0070702,0
+BX.US,D,20070914,000000,12.3847,12.7191,12.0854,12.6781,4810036.6644868,0
+BX.US,D,20070917,000000,12.5598,12.906,12.4815,12.5333,4774092.3352558,0
+BX.US,D,20070918,000000,12.6292,13.038,12.3544,13.0116,9855178.0941216,0
+BX.US,D,20070919,000000,13.1084,13.7794,13.0214,13.5995,17701628.763226,0
+BX.US,D,20070920,000000,13.7383,14.199,13.5682,13.7521,11544638.247577,0
+BX.US,D,20070921,000000,14.0327,14.0454,13.2542,13.4185,7864940.6766184,0
+BX.US,D,20070924,000000,13.4557,13.4821,12.9627,12.9989,5707694.0682227,0
+BX.US,D,20070925,000000,12.9431,13.0752,12.7191,12.9255,6466791.4350093,0
+BX.US,D,20070926,000000,13.1172,13.2767,12.8835,13.1916,10505574.460145,0
+BX.US,D,20070927,000000,13.2512,13.437,13.0282,13.307,8386269.9401551,0
+BX.US,D,20070928,000000,13.1965,13.4821,13.176,13.2933,4112569.2480953,0
+BX.US,D,20071001,000000,13.1006,13.6424,13.0898,13.5574,4852587.7080418,0
+BX.US,D,20071002,000000,13.6562,13.9936,13.437,13.8215,5790633.7906166,0
+BX.US,D,20071003,000000,13.7794,14.6558,13.7667,14.3996,10430699.386867,0
+BX.US,D,20071004,000000,14.4416,14.8397,14.4416,14.6167,7544174.5744787,0
+BX.US,D,20071005,000000,14.867,15.4236,14.7663,15.4138,9613674.1607665,0
+BX.US,D,20071008,000000,15.631,15.7669,14.9522,14.959,9566488.6021959,0
+BX.US,D,20071009,000000,15.1634,15.1791,14.8504,15.0793,6402821.2232264,0
+BX.US,D,20071010,000000,15.1741,15.1928,14.8455,15.1879,3892935.3590154,0
+BX.US,D,20071011,000000,15.3679,15.5713,14.8837,15.0226,6192629.148876,0
+BX.US,D,20071012,000000,14.8964,14.9835,14.6812,14.7086,3580664.3341457,0
+BX.US,D,20071015,000000,14.7086,14.8397,14.2821,14.3585,3635802.0784193,0
+BX.US,D,20071016,000000,14.1726,14.1765,13.5329,13.8058,8542503.0912805,0
+BX.US,D,20071017,000000,14.0396,14.1384,13.6825,14.0034,5674119.6498248,0
+BX.US,D,20071018,000000,13.9594,14.0454,13.7579,14.0454,3417456.406617,0
+BX.US,D,20071019,000000,13.9525,14.0083,13.5144,13.5202,4424461.986939,0
+BX.US,D,20071022,000000,13.5144,13.9124,13.2512,13.8127,3537453.8460318,0
+BX.US,D,20071023,000000,13.8861,14.0454,13.8215,13.9701,2965933.1836099,0
+BX.US,D,20071024,000000,13.9359,14.0327,13.662,13.9027,3479337.8660997,0
+BX.US,D,20071025,000000,13.9594,14.0396,13.4039,13.5574,4505973.4239862,0
+BX.US,D,20071026,000000,13.6424,13.8283,13.442,13.5623,4698625.295467,0
+BX.US,D,20071029,000000,13.6474,13.7236,13.3842,13.5144,6763586.4718377,0
+BX.US,D,20071030,000000,13.5144,13.6474,13.3706,13.4039,4352012.0338061,0
+BX.US,D,20071031,000000,13.4596,13.5144,13.0635,13.4771,6086014.8556235,0
+BX.US,D,20071101,000000,13.2512,13.4087,13.0635,13.1808,6172814.1178772,0
+BX.US,D,20071102,000000,13.2512,13.262,12.6605,12.77,8066079.4462118,0
+BX.US,D,20071105,000000,12.4874,12.8796,12.4874,12.6878,3962251.6725006,0
+BX.US,D,20071106,000000,12.7191,12.9108,12.4071,12.5451,5222342.8729408,0
+BX.US,D,20071107,000000,12.5285,12.5333,12.2144,12.2741,3265841.4121927,0
+BX.US,D,20071108,000000,12.2222,12.9842,12.2222,12.7749,8150872.770133,0
+BX.US,D,20071109,000000,12.7632,13.352,12.4276,12.8679,5991577.282829,0
+BX.US,D,20071112,000000,11.5513,12.2399,11.4222,11.7988,17990259.978656,0
+BX.US,D,20071113,000000,11.7929,12.3074,11.7929,12.0854,6317052.5347949,0
+BX.US,D,20071114,000000,12.4179,12.4179,11.7665,11.8418,7577808.2917672,0
+BX.US,D,20071115,000000,11.8193,12.2946,11.8193,12.2526,6667466.0374249,0
+BX.US,D,20071116,000000,12.2526,12.3348,11.9289,12.2262,4645657.0726721,0
+BX.US,D,20071119,000000,12.0882,12.2144,11.6609,11.743,6325775.606075,0
+BX.US,D,20071120,000000,11.8838,11.9612,11.2892,11.3978,7056418.7069452,0
+BX.US,D,20071121,000000,11.2814,11.2892,10.8138,11.1386,9184911.4877876,0
+BX.US,D,20071123,000000,11.4496,11.4496,11.1835,11.2148,2094777.2719807,0
+BX.US,D,20071126,000000,11.3938,11.3938,10.8989,10.9165,4710012.7272437,0
+BX.US,D,20071127,000000,10.9693,11.3733,10.8656,11.0447,3888549.2859033,0
+BX.US,D,20071128,000000,11.1943,11.6315,11.075,11.3782,5713520.6954175,0
+BX.US,D,20071129,000000,11.522,12.014,11.3978,11.6824,6791110.3586092,0
+BX.US,D,20071130,000000,11.9915,12.2115,11.5513,11.6609,4488773.67854,0
+BX.US,D,20071203,000000,11.5904,11.6756,11.4369,11.4496,1943474.1079291,0
+BX.US,D,20071204,000000,11.3938,11.4369,11.2188,11.3097,2318022.2590168,0
+BX.US,D,20071205,000000,11.5513,11.5631,11.3097,11.4281,3852129.5431532,0
+BX.US,D,20071206,000000,11.5278,11.5278,11.2999,11.4114,7114673.7325518,0
+BX.US,D,20071207,000000,11.4525,11.7665,11.4525,11.6218,5628199.8158492,0
+BX.US,D,20071210,000000,11.7362,12.6242,11.4564,12.4276,10574930.647022,0
+BX.US,D,20071211,000000,12.6605,12.8591,12.0355,12.2839,7519808.8648268,0
+BX.US,D,20071212,000000,12.3895,12.7465,12.2057,12.3133,6103244.250515,0
+BX.US,D,20071213,000000,12.1392,12.7094,11.9797,12.5451,5702550.400664,0
+BX.US,D,20071214,000000,12.7123,12.7123,12.4502,12.5059,4252581.0854687,0
+BX.US,D,20071217,000000,12.4023,12.5059,12.1538,12.28,3538918.9375865,0
+BX.US,D,20071218,000000,12.3895,12.4541,12.0247,12.37,4270463.790551,0
+BX.US,D,20071219,000000,12.2898,12.5059,12.2419,12.4619,2739947.1564775,0
+BX.US,D,20071220,000000,12.6908,12.6908,12.3249,12.4922,3454388.3690942,0
+BX.US,D,20071221,000000,12.4649,12.6527,12.3328,12.6008,3356458.2961246,0
+BX.US,D,20071224,000000,12.4375,12.6409,12.3133,12.3249,1634235.5056353,0
+BX.US,D,20071226,000000,12.3133,12.4228,12.2477,12.3171,2535682.9263937,0
+BX.US,D,20071227,000000,12.1939,12.2946,12.0081,12.1803,2852860.4232598,0
+BX.US,D,20071228,000000,12.2839,12.2839,11.5484,11.6276,6031880.0805162,0
+BX.US,D,20071231,000000,11.5797,11.8966,11.3938,11.7293,4471991.070117,0
+BX.US,D,20080102,000000,11.8555,11.9739,11.3156,11.522,4084353.2001357,0
+BX.US,D,20080103,000000,11.4525,11.4946,11.21,11.2569,3847889.6724783,0
+BX.US,D,20080104,000000,11.205,11.2353,10.6104,10.7571,4957838.1268114,0
+BX.US,D,20080107,000000,10.7571,10.8207,10.1223,10.2925,7043065.210228,0
+BX.US,D,20080108,000000,10.536,10.536,9.4934,9.53936,6883284.3496158,0
+BX.US,D,20080109,000000,9.66066,9.66066,9.1673,9.59023,6456933.5056511,0
+BX.US,D,20080110,000000,9.7301,10.8207,9.59023,10.5146,14969052.049888,0
+BX.US,D,20080111,000000,10.72,11.2951,10.5996,10.6329,15199053.020869,0
+BX.US,D,20080114,000000,11.0349,11.1161,10.5996,10.806,5180725.2757147,0
+BX.US,D,20080115,000000,10.6514,10.72,10.3551,10.4422,5152749.4905014,0
+BX.US,D,20080116,000000,10.2338,10.4666,9.94727,10.1223,7198611.3121386,0
+BX.US,D,20080117,000000,10.1184,10.5272,9.63424,9.73596,10386102.531588,0
+BX.US,D,20080118,000000,10.1184,10.1184,9.68902,9.89442,7166216.7371839,0
+BX.US,D,20080122,000000,9.39265,10.3619,9.14725,9.94727,10171929.252412,0
+BX.US,D,20080123,000000,9.80737,11.3156,9.65576,10.9048,13014929.701525,0
+BX.US,D,20080124,000000,10.8656,11.5631,10.6378,11.1161,9171482.3338652,0
+BX.US,D,20080125,000000,11.2305,11.2569,10.1957,10.2602,9950103.3491711,0
+BX.US,D,20080128,000000,10.3287,10.4773,10.0998,10.1487,5238222.7068747,0
+BX.US,D,20080129,000000,10.182,10.4207,9.96391,10.0626,5296869.309638,0
+BX.US,D,20080130,000000,10.0705,10.3365,9.75162,9.88366,7377735.8798091,0
+BX.US,D,20080131,000000,9.94727,9.94727,9.48558,9.72325,12320381.221901,0
+BX.US,D,20080201,000000,9.91201,9.96391,9.58241,9.92083,9657532.8470978,0
+BX.US,D,20080204,000000,9.86801,10.0626,9.7565,9.98045,3857768.0497296,0
+BX.US,D,20080205,000000,9.86018,9.91201,9.62056,9.65576,5883572.5328325,0
+BX.US,D,20080206,000000,9.67043,9.7614,9.36038,9.4445,4418194.7076437,0
+BX.US,D,20080207,000000,9.35451,9.53936,9.2743,9.3682,5983693.5975687,0
+BX.US,D,20080208,000000,9.45036,9.52372,9.2743,9.2791,4024977.6299765,0
+BX.US,D,20080211,000000,9.37309,9.4797,9.1941,9.42396,3930559.4826807,0
+BX.US,D,20080212,000000,9.51296,9.77118,9.29778,9.32321,7681143.7653295,0
+BX.US,D,20080213,000000,9.4445,9.46015,9.17493,9.34375,4697453.6311811,0
+BX.US,D,20080214,000000,9.32712,9.33201,8.81401,8.91897,9272848.6753031,0
+BX.US,D,20080215,000000,8.92453,9.01217,8.74486,8.78085,5490023.1768992,0
+BX.US,D,20080219,000000,8.93021,8.93021,8.48469,8.54806,8036060.9164581,0
+BX.US,D,20080220,000000,8.50523,8.62211,8.32174,8.60118,8657219.8622516,0
+BX.US,D,20080221,000000,8.64031,8.69195,8.38375,8.44097,5187581.4543371,0
+BX.US,D,20080222,000000,8.51041,8.51041,8.08318,8.33044,7985710.0240052,0
+BX.US,D,20080225,000000,8.31646,8.58504,8.16593,8.45241,7580020.7538218,0
+BX.US,D,20080226,000000,8.43803,9.41808,8.43803,9.01217,12980244.96252,0
+BX.US,D,20080227,000000,9.10333,9.32321,8.79563,9.11477,7184708.7894864,0
+BX.US,D,20080228,000000,9.11477,9.26365,9.01599,9.04054,4859732.2019596,0
+BX.US,D,20080229,000000,9.01217,9.1941,8.61233,8.74486,7470169.5590606,0
+BX.US,D,20080303,000000,8.65497,8.77166,8.49007,8.60744,4302855.2983218,0
+BX.US,D,20080304,000000,8.52303,8.64031,8.09159,8.36976,9801024.9159102,0
+BX.US,D,20080305,000000,8.46375,8.50523,8.21053,8.41172,4484230.1566496,0
+BX.US,D,20080306,000000,8.22999,8.32174,7.92336,7.97706,9596721.8348291,0
+BX.US,D,20080307,000000,7.89558,7.97706,7.50571,7.72843,13529269.875133,0
+BX.US,D,20080310,000000,7.62719,8.00161,7.32526,7.94713,16530993.006379,0
+BX.US,D,20080311,000000,8.42953,8.66025,8.02977,8.58025,15350511.588909,0
+BX.US,D,20080312,000000,8.53907,8.98264,8.37593,8.72941,8026377.8165876,0
+BX.US,D,20080313,000000,8.48469,8.93021,8.22491,8.87701,7053449.6728385,0
+BX.US,D,20080314,000000,8.89294,8.98264,8.12622,8.36292,7575292.1784971,0
+BX.US,D,20080317,000000,7.89558,8.02977,7.10234,7.71121,16739160.739294,0
+BX.US,D,20080318,000000,7.84306,8.48018,7.54318,8.06068,13718014.154205,0
+BX.US,D,20080319,000000,7.94713,8.16202,7.65066,7.74857,6923107.644205,0
+BX.US,D,20080320,000000,7.73713,8.21053,7.62719,8.18842,6811114.532621,0
+BX.US,D,20080324,000000,8.36292,8.45241,8.18842,8.32174,5984858.1050919,0
+BX.US,D,20080325,000000,8.40458,8.78731,8.28741,8.62211,6894100.2627748,0
+BX.US,D,20080326,000000,8.58504,8.69195,8.46375,8.56597,5758884.3466954,0
+BX.US,D,20080327,000000,8.55345,8.62778,8.09159,8.13189,5320492.7607633,0
+BX.US,D,20080328,000000,8.24065,8.44097,7.96043,8.13561,3927281.6853852,0
+BX.US,D,20080331,000000,8.22999,8.45759,8.16202,8.41788,5286441.9064515,0
+BX.US,D,20080401,000000,8.5335,9.23469,8.43197,9.10901,10083426.680647,0
+BX.US,D,20080402,000000,9.11477,9.50025,8.98264,9.3682,9541894.8985337,0
+BX.US,D,20080403,000000,9.36429,9.53936,9.22217,9.41808,5016768.9552914,0
+BX.US,D,20080404,000000,9.40244,9.94727,9.40244,9.87876,7548727.2979212,0
+BX.US,D,20080407,000000,10.0392,10.2456,9.85334,10.1184,6961694.8636446,0
+BX.US,D,20080408,000000,10.0626,10.0626,9.75162,9.85334,4454047.0213549,0
+BX.US,D,20080409,000000,9.88366,10.1487,9.59707,9.83671,4469574.1291295,0
+BX.US,D,20080410,000000,9.76629,9.84649,9.62544,9.67825,2924992.4116519,0
+BX.US,D,20080411,000000,9.64403,9.64403,9.30854,9.41222,3954569.3989892,0
+BX.US,D,20080414,000000,9.40733,9.40733,9.05668,9.10901,3593093.5860859,0
+BX.US,D,20080415,000000,9.11477,9.28497,9.08994,9.18344,2803057.5343473,0
+BX.US,D,20080416,000000,9.46015,9.51296,9.25396,9.36038,4438314.4122526,0
+BX.US,D,20080417,000000,9.40244,10.0705,9.24144,9.87192,6803423.0575576,0
+BX.US,D,20080418,000000,10.1487,10.2817,9.95796,10.0813,6053271.6440881,0
+BX.US,D,20080421,000000,10.0099,10.1761,9.74184,9.91201,2283221.9894157,0
+BX.US,D,20080422,000000,9.91201,10.0705,9.80737,9.86801,2492508.2220931,0
+BX.US,D,20080423,000000,9.7565,9.97559,9.65576,9.72325,2158506.1986227,0
+BX.US,D,20080424,000000,9.63913,10.0705,9.59707,9.83084,2456169.2485215,0
+BX.US,D,20080425,000000,9.93746,10.1761,9.93746,10.1761,3380206.4793991,0
+BX.US,D,20080428,000000,10.1761,10.4773,9.94727,10.0431,4332669.3491425,0
+BX.US,D,20080429,000000,9.96876,10.1066,9.86801,9.96876,2276850.4258646,0
+BX.US,D,20080430,000000,9.86801,10.0275,9.70076,9.89442,3097425.4062413,0
+BX.US,D,20080501,000000,9.8103,10.3922,9.8103,10.3424,3479946.1909253,0
+BX.US,D,20080502,000000,10.5272,10.8246,10.5272,10.72,6613152.3432512,0
+BX.US,D,20080505,000000,10.6153,10.6612,10.3365,10.447,3254490.7866238,0
+BX.US,D,20080506,000000,10.4304,10.4304,10.2015,10.317,2866464.4066699,0
+BX.US,D,20080507,000000,10.5214,10.5214,10.1546,10.2504,1629973.1422776,0
+BX.US,D,20080508,000000,10.2299,10.3082,9.86801,10.0813,2375415.4059209,0
+BX.US,D,20080509,000000,9.96876,10.0588,9.82008,9.96391,1688283.3771962,0
+BX.US,D,20080512,000000,9.97559,10.1184,9.83084,10.0519,2105731.2084196,0
+BX.US,D,20080513,000000,9.96391,10.2015,9.96391,10.0998,1602411.4269035,0
+BX.US,D,20080514,000000,10.1761,10.5468,10.1184,10.3365,4836994.1446141,0
+BX.US,D,20080515,000000,9.92766,11.12,9.91597,10.8862,12207598.821636,0
+BX.US,D,20080516,000000,11.0183,11.0828,10.5096,10.6584,5508310.7502688,0
+BX.US,D,20080519,000000,10.672,10.8363,10.5096,10.7248,3270950.3183327,0
+BX.US,D,20080520,000000,10.6514,10.7982,10.403,10.7405,2660210.5965683,0
+BX.US,D,20080521,000000,10.7532,10.7532,10.2123,10.2456,3658276.3579412,0
+BX.US,D,20080522,000000,10.2074,10.2867,10.0167,10.1546,3192882.3065166,0
+BX.US,D,20080523,000000,10.1761,10.1761,9.76629,9.82498,3599895.5777909,0
+BX.US,D,20080527,000000,9.85334,10.0871,9.82498,10.0206,2289638.5383322,0
+BX.US,D,20080528,000000,9.95796,10.0588,9.8103,9.89051,2334031.9370732,0
+BX.US,D,20080529,000000,9.87876,10.2338,9.87876,10.0998,2192985.436299,0
+BX.US,D,20080530,000000,10.0813,10.4207,10.0813,10.317,2171433.3567647,0
+BX.US,D,20080602,000000,10.2925,10.3238,10.1223,10.2964,2545510.1839119,0
+BX.US,D,20080603,000000,10.3864,10.3864,10.0939,10.2338,2169249.5217606,0
+BX.US,D,20080604,000000,10.1262,10.1898,9.96391,10.1184,2446304.1624007,0
+BX.US,D,20080605,000000,10.0588,10.3082,10.0431,10.0431,1914678.3621946,0
+BX.US,D,20080606,000000,10.0099,10.0392,9.73596,9.78292,2933241.0918077,0
+BX.US,D,20080609,000000,9.79661,9.84258,9.39265,9.58241,2787580.5239112,0
+BX.US,D,20080610,000000,9.46015,9.57653,9.29778,9.50025,2510792.7282787,0
+BX.US,D,20080611,000000,9.45036,9.51296,8.97696,8.97696,4321193.9914245,0
+BX.US,D,20080612,000000,9.03594,9.35451,8.88816,9.06255,3053275.3374305,0
+BX.US,D,20080613,000000,9.0691,9.53936,9.06255,9.47383,3617978.6722276,0
+BX.US,D,20080616,000000,9.46895,9.7301,9.46895,9.62056,2678771.1493135,0
+BX.US,D,20080617,000000,9.73596,9.89051,9.43471,9.53936,2957557.7265157,0
+BX.US,D,20080618,000000,9.5472,9.55111,9.3682,9.55111,2590987.3209976,0
+BX.US,D,20080619,000000,9.63913,9.77704,9.48558,9.75162,2465703.0787709,0
+BX.US,D,20080620,000000,9.70076,9.84258,9.53252,9.63424,4473109.5698803,0
+BX.US,D,20080623,000000,9.64989,9.76629,9.52959,9.67043,3728845.1048909,0
+BX.US,D,20080624,000000,9.53936,9.96391,9.40733,9.74184,4632206.4484619,0
+BX.US,D,20080625,000000,9.72325,10.1732,9.65576,10.0753,4475676.8028837,0
+BX.US,D,20080626,000000,10.0431,10.0431,9.80737,9.91597,3745512.1827168,0
+BX.US,D,20080627,000000,9.8103,9.95796,9.75162,9.92766,5800089.9188716,0
+BX.US,D,20080630,000000,9.80248,9.90028,9.48558,9.64989,5352405.7878309,0
+BX.US,D,20080701,000000,9.59023,9.64403,9.08994,9.30854,8643244.7495783,0
+BX.US,D,20080702,000000,9.2743,9.45036,9.13297,9.17864,2303104.4984625,0
+BX.US,D,20080703,000000,9.31343,9.31343,9.07282,9.13297,1722765.6820564,0
+BX.US,D,20080707,000000,9.14725,9.26951,8.82977,8.88816,4800486.4759227,0
+BX.US,D,20080708,000000,8.81401,9.22217,8.74486,9.11477,5296872.376822,0
+BX.US,D,20080709,000000,9.06255,9.25396,8.74486,8.82419,3316516.4037542,0
+BX.US,D,20080710,000000,8.84082,8.90967,8.55971,8.71385,6029211.630441,0
+BX.US,D,20080711,000000,8.57496,8.74486,8.0866,8.28741,8270773.0820548,0
+BX.US,D,20080714,000000,8.35148,8.62778,7.71659,7.84971,5626509.7974683,0
+BX.US,D,20080715,000000,7.47843,8.01814,7.42922,7.75424,6455645.2883734,0
+BX.US,D,20080716,000000,7.93959,9.07859,7.67483,8.70749,6619348.05492,0
+BX.US,D,20080717,000000,8.87025,9.21631,8.74486,9.02166,5544064.914092,0
+BX.US,D,20080718,000000,9.06255,9.22217,8.77166,9.16251,4033393.9828573,0
+BX.US,D,20080721,000000,9.14725,9.31832,8.97696,9.06255,2858472.347575,0
+BX.US,D,20080722,000000,8.88258,9.14823,8.74486,9.14823,3170064.5023872,0
+BX.US,D,20080723,000000,9.25396,9.50416,9.08994,9.43471,2888245.5026091,0
+BX.US,D,20080724,000000,9.36429,9.39852,8.81401,8.9348,2904795.0050485,0
+BX.US,D,20080725,000000,8.99291,9.1004,8.74486,9.01599,1788927.9080007,0
+BX.US,D,20080728,000000,8.90321,9.12045,8.86664,8.87701,2113222.2941287,0
+BX.US,D,20080729,000000,8.97696,9.39852,8.9489,9.32712,2092935.9391894,0
+BX.US,D,20080730,000000,9.40733,9.67043,9.25396,9.41808,2896207.9122587,0
+BX.US,D,20080731,000000,9.20574,9.93746,9.17864,9.84258,3071690.7101332,0
+BX.US,D,20080801,000000,9.78292,9.79661,9.51296,9.73596,1619634.687427,0
+BX.US,D,20080804,000000,9.47383,9.75162,9.30854,9.50416,2373278.6010715,0
+BX.US,D,20080805,000000,9.67043,9.76629,9.29289,9.62544,2600534.4423776,0
+BX.US,D,20080806,000000,9.48558,10.1732,9.41808,9.93746,3977474.1066651,0
+BX.US,D,20080807,000000,9.85529,9.93746,9.46015,9.77118,2554237.3447707,0
+BX.US,D,20080808,000000,9.77118,10.0626,9.58241,9.83671,2649963.1348429,0
+BX.US,D,20080811,000000,9.87192,10.3287,9.70076,9.98045,3067134.9195068,0
+BX.US,D,20080812,000000,10.0275,10.0275,9.6049,9.71249,2299314.4814399,0
+BX.US,D,20080813,000000,9.58241,9.64989,9.32321,9.47383,2048545.6076323,0
+BX.US,D,20080814,000000,9.36038,9.5599,9.29778,9.39852,1397976.4569108,0
+BX.US,D,20080815,000000,9.42396,9.4797,9.22217,9.32321,1903275.5944979,0
+BX.US,D,20080818,000000,9.47383,9.47383,9.01217,9.1004,2266933.1976159,0
+BX.US,D,20080819,000000,8.9665,9.23469,8.69566,8.97696,3398801.7935627,0
+BX.US,D,20080820,000000,8.91897,8.9489,8.73938,8.90967,2161489.5462547,0
+BX.US,D,20080821,000000,8.75503,9.12622,8.75503,8.9665,1895500.2830719,0
+BX.US,D,20080822,000000,9.05668,9.23763,9.01599,9.20085,1303600.2277961,0
+BX.US,D,20080825,000000,9.13297,9.2791,8.98928,9.14725,1821099.6009185,0
+BX.US,D,20080826,000000,9.18344,9.25396,9.02166,9.12622,1525172.5771606,0
+BX.US,D,20080827,000000,9.04054,9.13297,8.95721,9.051,1552584.000519,0
+BX.US,D,20080828,000000,8.9348,9.52372,8.92453,9.33788,3267768.6261358,0
+BX.US,D,20080829,000000,9.32321,9.53936,9.24144,9.47383,2110148.9757663,0
+BX.US,D,20080902,000000,9.51785,9.64403,9.05668,9.26951,3211238.3803287,0
+BX.US,D,20080903,000000,9.26365,9.2743,9.02166,9.09561,3195019.1113661,0
+BX.US,D,20080904,000000,9.06255,9.07859,8.73577,8.87025,2486800.1926794,0
+BX.US,D,20080905,000000,8.77626,8.85187,8.52303,8.70749,3114987.0793989,0
+BX.US,D,20080908,000000,9.01217,9.14725,8.69195,8.90321,3276171.687886,0
+BX.US,D,20080909,000000,8.90321,8.95359,7.99798,8.49525,4660756.8194768,0
+BX.US,D,20080910,000000,8.48469,8.77166,8.28408,8.54328,4461680.2199224,0
+BX.US,D,20080911,000000,8.29963,8.48018,8.08318,8.45759,4031104.8412027,0
+BX.US,D,20080912,000000,8.09649,8.59022,8.08318,8.43197,2527999.6304876,0
+BX.US,D,20080915,000000,7.944,8.79563,7.92336,8.71385,6441935.9983129,0
+BX.US,D,20080916,000000,8.48018,8.89745,8.26843,8.78085,6511092.8182305,0
+BX.US,D,20080917,000000,8.90321,8.97129,7.89059,7.94713,4785653.5741255,0
+BX.US,D,20080918,000000,7.92913,9.15292,7.41915,9.02166,9555885.347127,0
+BX.US,D,20080919,000000,9.93746,10.3365,8.82977,9.39265,10136656.636476,0
+BX.US,D,20080922,000000,9.33788,9.36429,8.60744,8.60744,2336483.6394794,0
+BX.US,D,20080923,000000,8.61233,9.14725,8.50064,8.73577,3612620.3017892,0
+BX.US,D,20080924,000000,9.37309,9.37309,8.74486,8.91339,2446555.6714882,0
+BX.US,D,20080925,000000,8.88258,9.1673,8.64031,8.79563,3676681.5066973,0
+BX.US,D,20080926,000000,8.48469,9.01217,8.46943,8.90967,2247148.838457,0
+BX.US,D,20080929,000000,8.89294,8.89294,7.64206,8.32174,3848755.6407593,0
+BX.US,D,20080930,000000,8.15663,8.34883,7.89558,8.13189,3771112.9451238,0
+BX.US,D,20081001,000000,8.13189,8.21542,7.944,7.96043,1862951.3265227,0
+BX.US,D,20081002,000000,7.86918,8.00885,7.6849,7.73713,2197980.8566313,0
+BX.US,D,20081003,000000,7.84971,8.45241,7.83963,8.13189,3113311.3745433,0
+BX.US,D,20081006,000000,7.71659,7.93558,7.15497,7.26051,4956261.5942383,0
+BX.US,D,20081007,000000,7.36672,7.5152,6.62415,7.09638,3768698.0489254,0
+BX.US,D,20081008,000000,6.71023,6.83768,5.94634,6.73106,5827191.5566465,0
+BX.US,D,20081009,000000,6.82643,6.82643,4.41454,4.61612,12459592.524252,0
+BX.US,D,20081010,000000,4.25042,4.61612,3.64604,4.23467,11092468.871142,0
+BX.US,D,20081013,000000,4.82818,5.27849,4.29286,5.12464,11306174.915955,0
+BX.US,D,20081014,000000,5.73976,6.20093,5.17775,5.76089,13419656.898329,0
+BX.US,D,20081015,000000,5.37415,5.48018,4.52614,4.87581,6035434.9467657,0
+BX.US,D,20081016,000000,5.01372,5.08767,4.5949,4.96051,6680743.8769369,0
+BX.US,D,20081017,000000,5.08239,5.8139,4.76979,5.76607,7059492.0253076,0
+BX.US,D,20081020,000000,5.91992,6.00991,5.44839,5.49045,4197601.8123682,0
+BX.US,D,20081021,000000,5.49045,5.51167,4.73272,4.76979,6457857.7504281,0
+BX.US,D,20081022,000000,4.69036,4.86515,4.5101,4.71667,3217044.5596302,0
+BX.US,D,20081023,000000,4.76979,4.78054,4.43097,4.50501,3930650.4758058,0
+BX.US,D,20081024,000000,3.84783,4.32474,3.74708,4.18126,5187917.8221818,0
+BX.US,D,20081027,000000,3.93273,4.17109,3.65152,3.70982,4184214.576627,0
+BX.US,D,20081028,000000,3.81604,3.97489,3.64604,3.94837,5442692.4382861,0
+BX.US,D,20081029,000000,3.97489,5.00834,3.92187,4.81243,7130770.3141547,0
+BX.US,D,20081030,000000,4.89195,5.2202,4.50501,4.72215,4958422.9365596,0
+BX.US,D,20081031,000000,4.44114,4.84411,4.44114,4.84411,3590487.5020852,0
+BX.US,D,20081103,000000,4.85996,4.85996,4.50501,4.5633,2779632.427787,0
+BX.US,D,20081104,000000,4.78582,4.87053,4.61094,4.78582,3090361.6815021,0
+BX.US,D,20081105,000000,4.78582,4.78582,4.50501,4.55803,3618061.4861954,0
+BX.US,D,20081106,000000,4.23467,4.34069,3.83179,4.001,9483258.5197171,0
+BX.US,D,20081107,000000,4.03836,4.22909,3.97489,3.98026,3573048.5162875,0
+BX.US,D,20081110,000000,4.02799,4.10752,3.95395,4.01176,2396117.8754888,0
+BX.US,D,20081111,000000,3.97489,3.99073,3.70982,3.87424,4937998.5583406,0
+BX.US,D,20081112,000000,3.73085,3.89546,3.65671,3.71559,4786782.2978355,0
+BX.US,D,20081113,000000,3.69945,3.84236,3.24875,3.82631,5097629.1269371,0
+BX.US,D,20081114,000000,3.80519,3.88998,3.36523,3.44475,2693040.7116503,0
+BX.US,D,20081117,000000,3.46589,3.51381,3.2593,3.36006,2446831.7180478,0
+BX.US,D,20081118,000000,3.32817,3.50872,3.2328,3.43947,3230018.7479267,0
+BX.US,D,20081119,000000,3.32817,3.36523,3.04736,3.15347,4563125.2857495,0
+BX.US,D,20081120,000000,3.04218,3.04218,2.68693,2.70306,6889932.9821211,0
+BX.US,D,20081121,000000,2.86729,2.88851,2.19934,2.4645,4890174.0031045,0
+BX.US,D,20081124,000000,2.59705,3.42892,2.46969,3.40759,5346022.9779384,0
+BX.US,D,20081125,000000,3.31252,3.33354,2.95717,3.25393,3210244.6127145,0
+BX.US,D,20081126,000000,2.98397,3.33873,2.97322,3.33354,2488313.3367834,0
+BX.US,D,20081128,000000,3.34959,3.35487,3.02094,3.31751,1393798.9523103,0
+BX.US,D,20081201,000000,3.18009,3.21725,2.91482,2.94652,1797647.912097,0
+BX.US,D,20081202,000000,2.96764,3.08952,2.74532,2.83042,3423700.170835,0
+BX.US,D,20081203,000000,2.83042,3.32817,2.74532,3.20111,3604964.6105391,0
+BX.US,D,20081204,000000,3.08952,3.24346,2.95228,3.03689,2138517.3605309,0
+BX.US,D,20081205,000000,3.01029,3.33873,2.91482,3.32289,2468104.6838386,0
+BX.US,D,20081208,000000,3.42363,3.70982,3.34959,3.65152,3430834.4408061,0
+BX.US,D,20081209,000000,3.4028,3.88998,3.31751,3.71559,3394580.3259917,0
+BX.US,D,20081210,000000,3.79472,3.85829,3.47664,3.49239,3208816.3273678,0
+BX.US,D,20081211,000000,3.49239,3.49239,3.33873,3.40759,2483440.6038108,0
+BX.US,D,20081212,000000,3.18507,3.55058,3.18009,3.28063,1545744.1802113,0
+BX.US,D,20081215,000000,3.22214,3.51929,3.18507,3.30724,2050374.6716877,0
+BX.US,D,20081216,000000,3.28063,3.43947,3.18009,3.22214,3152412.8584991,0
+BX.US,D,20081217,000000,3.22214,3.24875,3.06888,3.12687,2374409.3695708,0
+BX.US,D,20081218,000000,3.16932,3.24875,3.01566,3.0632,1635049.3317885,0
+BX.US,D,20081219,000000,3.07367,3.15347,2.97322,3.14272,1624432.785589,0
+BX.US,D,20081222,000000,3.07934,3.18009,2.98906,3.12169,2434705.0949283,0
+BX.US,D,20081223,000000,3.07367,3.21725,3.03161,3.16932,2170064.3703085,0
+BX.US,D,20081224,000000,3.10037,3.18009,2.98397,3.04736,1846378.3090061,0
+BX.US,D,20081226,000000,3.13764,3.18009,3.04736,3.1482,1094180.0614177,0
+BX.US,D,20081229,000000,3.15347,3.45542,3.13255,3.42363,2731959.1869612,0
+BX.US,D,20081230,000000,3.44475,3.45542,3.28592,3.31751,2324957.1620283,0
+BX.US,D,20081231,000000,3.31252,3.57758,3.30724,3.4608,2265113.3351125,0
+BX.US,D,20090102,000000,3.49239,3.78386,3.44475,3.78386,2767084.5780657,0
+BX.US,D,20090105,000000,3.78386,4.14986,3.66239,3.97489,3598933.5044113,0
+BX.US,D,20090106,000000,4.09177,4.32474,4.02799,4.29286,2290340.9234668,0
+BX.US,D,20090107,000000,4.23965,4.23965,3.85281,3.92735,3390236.1710609,0
+BX.US,D,20090108,000000,3.90603,4.02271,3.82122,3.97489,1684682.5031867,0
+BX.US,D,20090109,000000,4.03836,4.0543,3.84783,3.85829,1096398.6578403,0
+BX.US,D,20090112,000000,3.84783,3.85829,3.33873,3.41307,3511128.2058075,0
+BX.US,D,20090113,000000,3.31252,3.4028,3.2062,3.24346,3068054.0523105,0
+BX.US,D,20090114,000000,3.14272,3.14272,2.91482,3.0053,3652531.5223196,0
+BX.US,D,20090115,000000,3.0053,3.01029,2.74532,2.83042,4476520.2784822,0
+BX.US,D,20090116,000000,3.05801,3.05801,2.72419,2.75578,3434930.1538333,0
+BX.US,D,20090120,000000,2.7507,2.7507,2.33207,2.44857,6618090.5094822,0
+BX.US,D,20090121,000000,2.66571,2.66571,2.27358,2.33207,5984753.8208361,0
+BX.US,D,20090122,000000,2.42753,2.42753,2.20482,2.22585,5303134.544144,0
+BX.US,D,20090123,000000,2.23123,2.39555,2.14634,2.39036,5137887.9616536,0
+BX.US,D,20090126,000000,2.37413,2.54911,2.37413,2.41658,2845684.2351075,0
+BX.US,D,20090127,000000,2.46969,2.50676,2.33207,2.36894,1718370.4073924,0
+BX.US,D,20090128,000000,2.58618,2.70306,2.5229,2.70306,5632771.9647903,0
+BX.US,D,20090129,000000,2.61269,2.69759,2.38479,2.38479,4043340.8605513,0
+BX.US,D,20090130,000000,2.43262,2.48583,2.27887,2.39036,6606149.9621918,0
+BX.US,D,20090202,000000,2.34802,2.34802,2.16775,2.27358,4086655.6329209,0
+BX.US,D,20090203,000000,2.24728,2.40602,2.21519,2.34802,3168192.497756,0
+BX.US,D,20090204,000000,2.36894,2.581,2.33207,2.54363,4221580.0344421,0
+BX.US,D,20090205,000000,2.44318,2.63402,2.39036,2.54363,2899347.6862743,0
+BX.US,D,20090206,000000,2.59705,2.9205,2.57053,2.84616,4757040.837036,0
+BX.US,D,20090209,000000,2.8937,2.8937,2.6075,2.61817,3957468.9102586,0
+BX.US,D,20090210,000000,2.66042,2.66042,2.31055,2.35858,4639685.265435,0
+BX.US,D,20090211,000000,2.40602,2.4962,2.25236,2.44318,6046083.1871998,0
+BX.US,D,20090212,000000,2.438,2.69241,2.36396,2.58618,4040584.4845349,0
+BX.US,D,20090213,000000,2.58618,2.78239,2.53308,2.66571,2724747.2149956,0
+BX.US,D,20090217,000000,2.51214,2.56516,2.38479,2.4114,2534882.3913711,0
+BX.US,D,20090218,000000,2.45923,2.51723,2.23123,2.2418,3741994.1226751,0
+BX.US,D,20090219,000000,2.25236,2.40064,2.14634,2.14634,4563134.4873015,0
+BX.US,D,20090220,000000,2.13587,2.25783,2.06701,2.0985,4743604.5263509,0
+BX.US,D,20090223,000000,2.22048,2.22048,2.04051,2.06153,3302714.0757792,0
+BX.US,D,20090224,000000,2.06701,2.2949,1.98759,2.27358,3406212.1100934,0
+BX.US,D,20090225,000000,2.25783,2.31055,2.13049,2.18369,2068400.5120231,0
+BX.US,D,20090226,000000,2.22585,2.30537,2.03004,2.05116,2504956.8995319,0
+BX.US,D,20090227,000000,1.98759,2.58618,1.88146,2.581,8502199.2711987,0
+BX.US,D,20090302,000000,2.4114,2.6075,2.28933,2.52799,5051420.977666,0
+BX.US,D,20090303,000000,2.59705,3.31252,2.44318,3.01566,12398724.257882,0
+BX.US,D,20090304,000000,3.28592,3.44475,3.07934,3.24875,13418579.294352,0
+BX.US,D,20090305,000000,3.12687,3.29119,2.86191,2.88333,8563416.1741493,0
+BX.US,D,20090306,000000,2.90973,3.2328,2.86191,3.14272,8273420.061842,0
+BX.US,D,20090309,000000,3.12169,3.24346,2.96764,2.97322,5123289.1882347,0
+BX.US,D,20090310,000000,3.11632,3.2593,2.94652,3.16932,6882567.6509557,0
+BX.US,D,20090311,000000,3.2062,3.33873,3.08952,3.2328,4848196.5229564,0
+BX.US,D,20090312,000000,3.2062,3.27535,3.05273,3.2328,4006101.15728,0
+BX.US,D,20090313,000000,3.23808,3.28063,3.07934,3.15866,3744070.6062393,0
+BX.US,D,20090316,000000,3.22214,3.44475,3.16932,3.21187,5223956.2117219,0
+BX.US,D,20090317,000000,3.19563,3.2593,2.97322,3.16424,3699788.6485169,0
+BX.US,D,20090318,000000,3.15347,3.28592,3.05273,3.21725,4366149.7072312,0
+BX.US,D,20090319,000000,3.28063,3.65671,3.24346,3.44475,5265432.7184842,0
+BX.US,D,20090320,000000,3.49796,3.56145,3.24875,3.33873,3397293.7614321,0
+BX.US,D,20090323,000000,3.60917,4.52614,3.57758,4.1395,19216446.527222,0
+BX.US,D,20090324,000000,4.31409,4.87053,4.26635,4.35663,20187606.950595,0
+BX.US,D,20090325,000000,4.61612,4.67461,3.94837,4.12854,16802924.427354,0
+BX.US,D,20090326,000000,4.29804,4.35663,3.94837,4.18703,9608141.9832352,0
+BX.US,D,20090327,000000,3.98026,4.17608,3.94837,4.10752,4215296.3968322,0
+BX.US,D,20090330,000000,3.82122,3.86886,3.55058,3.62512,10276761.511764,0
+BX.US,D,20090331,000000,3.68311,3.94837,3.68311,3.84236,6539660.5699548,0
+BX.US,D,20090401,000000,3.76822,4.001,3.65152,3.8848,5075107.8172605,0
+BX.US,D,20090402,000000,4.16033,4.34588,4.06497,4.14986,9783650.3409763,0
+BX.US,D,20090403,000000,4.1395,4.32474,3.99073,4.27692,4495024.5995207,0
+BX.US,D,20090406,000000,4.11289,4.18126,4.03836,4.12854,2238992.1738211,0
+BX.US,D,20090407,000000,4.01176,4.01176,3.77867,3.83736,4016565.3666744,0
+BX.US,D,20090408,000000,3.84236,3.92187,3.71559,3.85281,3494439.6576937,0
+BX.US,D,20090409,000000,4.10752,4.31947,4.02799,4.04355,6443724.1665817,0
+BX.US,D,20090413,000000,4.0543,4.17608,3.90055,4.13372,4840528.5629703,0
+BX.US,D,20090414,000000,4.16033,4.61094,4.07025,4.43625,10300065.975754,0
+BX.US,D,20090415,000000,4.32474,4.76979,4.27692,4.69555,6613302.6352669,0
+BX.US,D,20090416,000000,4.76979,4.86515,4.50501,4.71667,5764214.0900831,0
+BX.US,D,20090417,000000,4.75394,4.80167,4.53133,4.5949,4064373.5635959,0
+BX.US,D,20090420,000000,4.44652,4.52066,3.98544,4.001,6466359.9844608,0
+BX.US,D,20090421,000000,3.93273,4.13372,3.76822,4.0543,6546088.3652125,0
+BX.US,D,20090422,000000,3.92735,4.2821,3.92735,4.17608,4932981.6677203,0
+BX.US,D,20090423,000000,4.21892,4.5101,4.14419,4.40417,4879576.8824036,0
+BX.US,D,20090424,000000,4.4253,4.75394,4.30362,4.63754,7780687.1770801,0
+BX.US,D,20090427,000000,4.53133,4.53133,4.34069,4.37238,3886370.5628726,0
+BX.US,D,20090428,000000,4.2557,4.44652,4.24513,4.3987,3701432.6591378,0
+BX.US,D,20090429,000000,4.40417,4.76979,4.40417,4.72724,5053148.8246496,0
+BX.US,D,20090430,000000,4.87053,5.29981,4.86515,5.1886,11450531.930654,0
+BX.US,D,20090501,000000,5.14634,6.09423,5.09862,5.97881,15271774.930983,0
+BX.US,D,20090504,000000,6.19585,6.31214,5.93009,6.30706,9960791.4629971,0
+BX.US,D,20090505,000000,6.29043,6.50757,6.0416,6.44418,8656703.5529459,0
+BX.US,D,20090506,000000,6.82643,7.65066,6.76872,6.97441,31017836.702185,0
+BX.US,D,20090507,000000,7.30344,7.52459,6.59765,6.62044,17078593.723224,0
+BX.US,D,20090508,000000,6.78906,7.47227,6.78906,7.33435,8420798.2527754,0
+BX.US,D,20090511,000000,7.07604,7.23595,6.62415,6.69996,7232482.2249893,0
+BX.US,D,20090512,000000,6.79923,6.95387,6.63472,6.71512,5166627.4756816,0
+BX.US,D,20090513,000000,6.47098,6.56606,6.09423,6.16367,7021642.9748161,0
+BX.US,D,20090514,000000,6.0416,6.34383,5.82984,6.14235,4822082.5184276,0
+BX.US,D,20090515,000000,6.04717,6.27468,6.03642,6.10459,3611961.8796251,0
+BX.US,D,20090518,000000,6.2649,6.55109,6.20093,6.44418,6033390.1574361,0
+BX.US,D,20090519,000000,6.51363,6.54542,6.09979,6.13227,5049817.8628316,0
+BX.US,D,20090520,000000,6.24935,6.46121,5.86692,5.93558,5285212.9880644,0
+BX.US,D,20090521,000000,5.83532,6.00493,5.63364,5.71345,5401097.3337428,0
+BX.US,D,20090522,000000,5.87728,5.96814,5.77683,5.93558,3001160.8141808,0
+BX.US,D,20090526,000000,5.78739,6.19585,5.78739,6.0682,5767273.0949203,0
+BX.US,D,20090527,000000,6.04717,6.14791,5.80334,5.8989,7321336.5005192,0
+BX.US,D,20090528,000000,5.95689,6.00991,5.82984,5.94134,10858458.068285,0
+BX.US,D,20090529,000000,5.96814,6.0416,5.71345,5.80334,4238648.9133712,0
+BX.US,D,20090601,000000,5.93009,6.00991,5.70797,5.84598,6756305.9994295,0
+BX.US,D,20090602,000000,5.8139,5.93009,5.56487,5.72382,5057177.0596289,0
+BX.US,D,20090603,000000,5.7289,5.82984,5.52781,5.54355,3952159.6147642,0
+BX.US,D,20090604,000000,5.54884,5.76607,5.52223,5.70797,3105696.5790797,0
+BX.US,D,20090605,000000,5.8139,5.85615,5.58112,5.78739,4413617.4467293,0
+BX.US,D,20090608,000000,5.95689,6.03642,5.80334,5.87239,12314257.077859,0
+BX.US,D,20090609,000000,5.97881,5.99895,5.68665,5.82984,4386700.8623887,0
+BX.US,D,20090610,000000,5.95689,5.95689,5.7289,5.80334,2855667.9190094,0
+BX.US,D,20090611,000000,5.81948,6.35919,5.81948,6.22215,10171991.618487,0
+BX.US,D,20090612,000000,6.2649,6.33317,6.07916,6.15301,4494118.7578477,0
+BX.US,D,20090615,000000,6.09423,6.09423,5.88295,6.00493,3077173.8127206,0
+BX.US,D,20090616,000000,6.02047,6.12131,5.87728,5.91992,3230517.6765232,0
+BX.US,D,20090617,000000,5.91504,5.94134,5.6758,5.82446,3003530.7250139,0
+BX.US,D,20090618,000000,5.82984,5.93558,5.79268,5.90936,2011375.4271983,0
+BX.US,D,20090619,000000,5.94134,6.408,5.94134,6.31733,5562939.3419992,0
+BX.US,D,20090622,000000,6.23732,6.25444,5.93558,6.03153,3487447.500581,0
+BX.US,D,20090623,000000,6.06332,6.06332,5.68117,5.85097,4536838.4965224,0
+BX.US,D,20090624,000000,5.91992,6.0682,5.88774,5.93558,2440243.4068276,0
+BX.US,D,20090625,000000,5.90936,6.08464,5.76607,5.87239,3609645.1333146,0
+BX.US,D,20090626,000000,5.82446,5.99895,5.73976,5.76607,3193006.016271,0
+BX.US,D,20090629,000000,5.81948,5.91504,5.7289,5.75052,2156738.4782473,0
+BX.US,D,20090630,000000,5.75541,5.84598,5.58112,5.586,2698976.7350743,0
+BX.US,D,20090701,000000,5.68117,5.76089,5.63364,5.7289,2077580.5937185,0
+BX.US,D,20090702,000000,5.64968,5.82984,5.64968,5.68117,2687067.8820184,0
+BX.US,D,20090706,000000,5.6758,5.73457,5.32613,5.39508,3839353.6994217,0
+BX.US,D,20090707,000000,5.40574,5.47469,5.05607,5.09304,4246221.7906535,0
+BX.US,D,20090708,000000,5.1038,5.1038,4.52614,4.55803,9848734.9629439,0
+BX.US,D,20090709,000000,4.63754,4.71158,4.57377,4.60018,4703519.4987275,0
+BX.US,D,20090710,000000,4.60018,4.69555,4.57377,4.62689,3955526.3603955,0
+BX.US,D,20090713,000000,4.65857,4.87053,4.65329,4.83883,5824596.7189871,0
+BX.US,D,20090714,000000,4.91287,5.08767,4.87581,5.02448,3967317.6380648,0
+BX.US,D,20090715,000000,5.16728,5.40574,5.14634,5.28397,3964643.0536216,0
+BX.US,D,20090716,000000,5.29472,5.66543,5.2469,5.60723,4073382.9053823,0
+BX.US,D,20090717,000000,5.53299,5.60194,5.3317,5.50668,3474857.7326785,0
+BX.US,D,20090720,000000,5.58112,5.6758,5.5013,5.63883,2471879.3649411,0
+BX.US,D,20090721,000000,5.61261,5.72382,5.53299,5.55432,2602302.1627531,0
+BX.US,D,20090722,000000,5.51734,5.85097,5.4165,5.75541,3189910.205226,0
+BX.US,D,20090723,000000,5.78211,6.3277,5.77683,6.14791,6662039.1665441,0
+BX.US,D,20090724,000000,6.08464,6.17491,5.91992,6.13736,2254512.1248331,0
+BX.US,D,20090727,000000,6.16963,6.27996,5.98858,6.20093,2004393.4940323,0
+BX.US,D,20090728,000000,6.07378,6.17491,5.95689,6.11076,2248091.486338,0
+BX.US,D,20090729,000000,6.11076,6.11076,5.79268,5.80861,4297015.3799963,0
+BX.US,D,20090730,000000,5.90936,6.19585,5.86692,6.05236,3669869.2910456,0
+BX.US,D,20090731,000000,6.09979,6.1842,5.95181,5.96814,2825094.2289527,0
+BX.US,D,20090803,000000,6.11613,7.24416,6.0416,7.2292,14363996.84246,0
+BX.US,D,20090804,000000,7.09081,7.12278,6.75718,6.85195,9431602.0292772,0
+BX.US,D,20090805,000000,6.99153,7.94713,6.9438,7.92913,20775927.60215,0
+BX.US,D,20090806,000000,8.11418,8.15165,6.75718,7.41915,13613732.965578,0
+BX.US,D,20090807,000000,7.6849,7.79014,7.41915,7.57329,7222714.2663617,0
+BX.US,D,20090810,000000,7.71659,7.98145,7.6042,7.89558,8790398.0136854,0
+BX.US,D,20090811,000000,7.8008,7.89059,7.59932,7.66446,5410545.2828404,0
+BX.US,D,20090812,000000,7.61516,7.79014,7.47227,7.72843,5530154.2122826,0
+BX.US,D,20090813,000000,7.8816,7.8816,7.52459,7.6401,6014170.1601322,0
+BX.US,D,20090814,000000,7.57956,7.64617,7.38218,7.44732,5309860.8786438,0
+BX.US,D,20090817,000000,7.13199,7.35137,6.82643,6.89939,7236624.9681712,0
+BX.US,D,20090818,000000,7.07604,7.1715,6.99534,7.00062,4386655.8770234,0
+BX.US,D,20090819,000000,6.8636,7.0598,6.83151,6.97441,4886585.397831,0
+BX.US,D,20090820,000000,7.04855,7.21189,7.01765,7.12758,6422954.2189659,0
+BX.US,D,20090821,000000,7.19712,7.2873,7.10234,7.20769,6319218.9890896,0
+BX.US,D,20090824,000000,7.3945,7.40076,6.84168,6.92717,10286290.230041,0
+BX.US,D,20090825,000000,7.02712,7.04855,6.81498,6.82065,9266820.6363594,0
+BX.US,D,20090826,000000,6.86858,7.02195,6.81068,6.9438,6179819.5661205,0
+BX.US,D,20090827,000000,6.8858,6.96854,6.73106,6.9213,5976602.2681735,0
+BX.US,D,20090828,000000,7.01129,7.01129,6.84168,6.9438,4974160.6576351,0
+BX.US,D,20090831,000000,6.8858,6.8858,6.74182,6.83151,4116431.855139,0
+BX.US,D,20090901,000000,6.75718,6.85782,6.3808,6.49221,8098779.7171713,0
+BX.US,D,20090902,000000,6.48781,6.54023,6.36525,6.3767,4893509.0545011,0
+BX.US,D,20090903,000000,6.49221,6.50258,6.39166,6.46121,3419913.2209965,0
+BX.US,D,20090904,000000,6.50258,6.57124,6.39166,6.50757,3687614.9952428,0
+BX.US,D,20090908,000000,6.68792,6.76236,6.60371,6.71913,5943100.4397968,0
+BX.US,D,20090909,000000,6.84168,7.00678,6.77351,6.87944,7314341.2762225,0
+BX.US,D,20090910,000000,7.31362,7.34012,7.1177,7.15497,12281249.066105,0
+BX.US,D,20090911,000000,7.27723,7.35607,7.13199,7.19096,8432281.7896506,0
+BX.US,D,20090914,000000,7.08553,7.45651,7.05384,7.38834,11218140.600946,0
+BX.US,D,20090915,000000,7.44174,7.44732,7.32526,7.41377,13264461.477788,0
+BX.US,D,20090916,000000,7.55668,7.94713,7.41377,7.78114,17033583.820499,0
+BX.US,D,20090917,000000,7.72843,8.04406,7.6849,7.97706,21649749.919065,0
+BX.US,D,20090918,000000,7.99144,8.109,7.93558,7.94713,10169285.339809,0
+BX.US,D,20090921,000000,7.84306,7.86918,7.61516,7.65732,6771389.3879196,0
+BX.US,D,20090922,000000,7.89059,7.89059,7.72843,7.7698,7236464.4522087,0
+BX.US,D,20090923,000000,7.82242,7.89558,7.6849,7.69928,6567839.8117065,0
+BX.US,D,20090924,000000,7.70485,7.75424,7.33005,7.41915,8085961.9552585,0
+BX.US,D,20090925,000000,7.32526,7.484,7.20211,7.30745,4865340.0366961,0
+BX.US,D,20090928,000000,7.33435,7.551,7.30344,7.47843,5068234.257929,0
+BX.US,D,20090929,000000,7.47843,7.62151,7.3945,7.44732,4722764.0335033,0
+BX.US,D,20090930,000000,7.484,7.59648,7.40908,7.52459,5500992.449258,0
+BX.US,D,20091001,000000,7.51989,7.57329,7.2873,7.31988,5348982.8104931,0
+BX.US,D,20091002,000000,7.18118,7.31988,7.05384,7.12758,6545463.6820723,0
+BX.US,D,20091005,000000,7.0598,7.33435,7.03838,7.25014,5330591.9752623,0
+BX.US,D,20091006,000000,7.59052,7.82242,7.51989,7.69928,8585067.4259662,0
+BX.US,D,20091007,000000,7.7429,7.81821,7.6042,7.7429,3779839.083588,0
+BX.US,D,20091008,000000,7.86918,7.90214,7.7698,7.89059,5067615.7091568,0
+BX.US,D,20091009,000000,7.89059,7.93959,7.79014,7.86918,3994569.5678555,0
+BX.US,D,20091012,000000,8.21542,8.57496,8.21542,8.52303,17868898.664758,0
+BX.US,D,20091013,000000,8.60744,8.61692,8.38375,8.42953,7679668.4498283,0
+BX.US,D,20091014,000000,8.63219,9.12622,8.57047,9.0691,18671351.699702,0
+BX.US,D,20091015,000000,9.05668,9.05668,8.79563,8.86664,8203803.1643253,0
+BX.US,D,20091016,000000,8.71933,8.79112,8.48018,8.60744,6689822.7415605,0
+BX.US,D,20091019,000000,8.69195,8.74486,8.39842,8.41172,7805082.5361773,0
+BX.US,D,20091020,000000,8.48018,8.64031,8.30472,8.41172,6674770.0249104,0
+BX.US,D,20091021,000000,8.41788,8.58504,8.22491,8.26843,3745633.8476819,0
+BX.US,D,20091022,000000,8.2519,8.52724,8.08318,8.52724,5394074.5047902,0
+BX.US,D,20091023,000000,8.60118,8.71933,8.34883,8.38375,3682465.1933161,0
+BX.US,D,20091026,000000,8.44684,8.48018,7.96043,8.00161,6241091.6783829,0
+BX.US,D,20091027,000000,8.02977,8.02977,7.59648,7.62719,8186186.2818558,0
+BX.US,D,20091028,000000,7.58435,7.64206,6.73673,6.83768,17350918.766144,0
+BX.US,D,20091029,000000,7.1088,7.51989,7.1088,7.35137,8813656.4699152,0
+BX.US,D,20091030,000000,7.53134,7.53134,6.94879,7.1132,7703452.4169158,0
+BX.US,D,20091102,000000,7.17678,7.3722,7.09638,7.30344,6498144.1898006,0
+BX.US,D,20091103,000000,7.25541,7.38218,7.02712,7.36672,3450800.7862153,0
+BX.US,D,20091104,000000,7.466,7.55668,7.28153,7.29699,4291981.1086667,0
+BX.US,D,20091105,000000,7.34012,7.41377,6.9213,7.35137,7793386.3412118,0
+BX.US,D,20091106,000000,7.44732,8.00161,7.3945,7.86517,11318205.433975,0
+BX.US,D,20091109,000000,8.07154,8.33044,8.05149,8.26843,9671824.9021172,0
+BX.US,D,20091110,000000,8.44097,8.44097,8.05599,8.11996,6202304.0695891,0
+BX.US,D,20091111,000000,8.30961,8.32174,8.11996,8.29963,4394243.0678311,0
+BX.US,D,20091112,000000,8.16593,8.18842,8.02977,8.07154,10233958.959121,0
+BX.US,D,20091113,000000,8.06763,8.20427,8.02977,8.06763,5225624.7598149,0
+BX.US,D,20091116,000000,8.20427,8.20427,8.05149,8.06763,4690752.8565479,0
+BX.US,D,20091117,000000,8.03477,8.15165,8.00161,8.10303,4444923.171366,0
+BX.US,D,20091118,000000,8.09649,8.30961,8.05599,8.24065,6697098.1019952,0
+BX.US,D,20091119,000000,8.15663,8.18842,7.97324,8.09649,7757584.1248392,0
+BX.US,D,20091120,000000,8.02977,8.04406,7.90214,7.93959,6756977.7127243,0
+BX.US,D,20091123,000000,8.08318,8.0866,7.90713,7.98145,6590410.196327,0
+BX.US,D,20091124,000000,7.97706,7.98635,7.23957,7.43627,21033729.528856,0
+BX.US,D,20091125,000000,7.52459,7.59648,7.24416,7.35137,7162380.7124015,0
+BX.US,D,20091127,000000,7.12758,7.27097,6.95387,7.1132,4899738.5051938,0
+BX.US,D,20091130,000000,7.15497,7.3722,7.1177,7.33435,6610970.5530365,0
+BX.US,D,20091201,000000,7.466,7.49339,7.15497,7.21189,7962541.5385058,0
+BX.US,D,20091202,000000,7.23595,7.32526,7.13199,7.18118,5466578.6448403,0
+BX.US,D,20091203,000000,7.23595,7.29346,7.1446,7.17678,5682003.3350852,0
+BX.US,D,20091204,000000,7.29346,7.32526,7.06997,7.25541,6191848.0393521,0
+BX.US,D,20091207,000000,7.25541,7.35137,7.19096,7.23595,4267156.3438103,0
+BX.US,D,20091208,000000,7.15957,7.1715,7.04855,7.06997,3599968.1678121,0
+BX.US,D,20091209,000000,7.04855,7.13853,6.99534,7.08553,3654917.7914674,0
+BX.US,D,20091210,000000,7.08553,7.40076,7.04855,7.35137,6281386.2969127,0
+BX.US,D,20091211,000000,7.36672,7.40281,7.21864,7.26578,5804803.1582763,0
+BX.US,D,20091214,000000,7.29346,7.35137,7.1446,7.26051,4684536.6969858,0
+BX.US,D,20091215,000000,7.21864,7.23957,7.07604,7.1132,4397655.8212222,0
+BX.US,D,20091216,000000,7.18577,7.20211,7.04855,7.09638,5023974.792889,0
+BX.US,D,20091217,000000,7.02712,7.1088,6.99153,7.01129,3773320.2952052,0
+BX.US,D,20091218,000000,7.03838,7.07604,6.95906,6.9791,7285079.3185208,0
+BX.US,D,20091221,000000,7.01765,7.15497,6.98596,7.15497,5530163.4138345,0
+BX.US,D,20091222,000000,7.14998,7.14998,6.99534,7.01765,4481857.1786325,0
+BX.US,D,20091223,000000,7.08034,7.09081,6.95387,6.98596,4161335.4288177,0
+BX.US,D,20091224,000000,6.99534,7.00678,6.95906,6.9791,1957370.4962133,0
+BX.US,D,20091228,000000,6.96414,7.042,6.96414,6.99153,2973227.9695434,0
+BX.US,D,20091229,000000,7.02195,7.02195,6.9438,6.94879,2676407.3728484,0
+BX.US,D,20091230,000000,6.9438,6.99153,6.83768,6.99153,5124567.1815657,0
+BX.US,D,20091231,000000,6.97441,7.02195,6.9438,6.95387,2779538.3674778,0
+BX.US,D,20100104,000000,7.02195,7.2873,6.96854,7.26578,7289872.3047094,0
+BX.US,D,20100105,000000,7.2873,7.35137,7.21864,7.30745,7686463.2847706,0
+BX.US,D,20100106,000000,7.30344,7.466,7.2873,7.44174,7754039.4825363,0
+BX.US,D,20100107,000000,7.44174,7.52459,7.3722,7.466,7576403.5214978,0
+BX.US,D,20100108,000000,7.45651,7.47227,7.35137,7.44732,5342684.8593577,0
+BX.US,D,20100111,000000,7.56773,7.56773,7.31362,7.44732,4652743.290094,0
+BX.US,D,20100112,000000,7.35607,7.40281,7.21189,7.25541,5519914.9297144,0
+BX.US,D,20100113,000000,7.24416,7.32526,7.08034,7.23957,4407212.1441542,0
+BX.US,D,20100114,000000,7.23595,7.30344,7.10234,7.2873,5696010.1419932,0
+BX.US,D,20100115,000000,7.29699,7.33005,7.21189,7.30745,5159764.1402967,0
+BX.US,D,20100119,000000,7.29699,7.32526,7.12758,7.18577,7347020.076894,0
+BX.US,D,20100120,000000,7.14998,7.26051,7.1088,7.25541,3266204.3622986,0
+BX.US,D,20100121,000000,7.23595,7.33435,7.06577,7.1132,7728950.9398564,0
+BX.US,D,20100122,000000,7.05384,7.1132,6.67139,6.75169,10151168.506349,0
+BX.US,D,20100125,000000,6.83151,6.8902,6.59315,6.69996,6795963.6660831,0
+BX.US,D,20100126,000000,6.67755,6.79522,6.59765,6.59765,3514770.9979982,0
+BX.US,D,20100127,000000,6.62044,6.76872,6.49221,6.74691,3275956.9850063,0
+BX.US,D,20100128,000000,6.80569,6.82643,6.55109,6.68792,3654936.1945713,0
+BX.US,D,20100129,000000,6.71023,6.82643,6.39166,6.42892,5091412.967375,0
+BX.US,D,20100201,000000,6.58288,6.84168,6.5774,6.83768,5248311.6974272,0
+BX.US,D,20100202,000000,6.91621,7.12278,6.89939,7.06577,5869350.0006502,0
+BX.US,D,20100203,000000,7.03398,7.1088,6.9213,7.00062,4198420.7504947,0
+BX.US,D,20100204,000000,6.9438,6.9438,6.68323,6.74182,6619676.2436074,0
+BX.US,D,20100205,000000,6.75169,6.77351,6.3767,6.73673,5963811.088522,0
+BX.US,D,20100208,000000,6.79522,6.79522,6.55109,6.61457,3087164.6533852,0
+BX.US,D,20100209,000000,6.68323,6.75718,6.59765,6.73106,3983229.1662334,0
+BX.US,D,20100210,000000,6.75718,6.79522,6.5774,6.59315,4549959.9096507,0
+BX.US,D,20100211,000000,6.62415,6.71512,6.57124,6.62836,2933420.0108741,0
+BX.US,D,20100212,000000,6.59765,6.82643,6.50258,6.79522,3419044.1855314,0
+BX.US,D,20100216,000000,6.90477,7.1132,6.85195,7.06997,4404606.0601536,0
+BX.US,D,20100217,000000,7.1132,7.15497,7.03398,7.08034,2791065.8673236,0
+BX.US,D,20100218,000000,7.06577,7.19096,7.00062,7.14998,3364878.7385841,0
+BX.US,D,20100219,000000,7.07604,7.2873,7.06997,7.27723,3210797.7282282,0
+BX.US,D,20100222,000000,7.31362,7.40908,7.12758,7.33435,5348151.6036305,0
+BX.US,D,20100223,000000,7.34012,7.5152,7.30344,7.33005,8880220.4969628,0
+BX.US,D,20100224,000000,7.38834,7.51989,7.36134,7.41915,7706109.6206497,0
+BX.US,D,20100225,000000,7.4528,7.56284,7.23595,7.37749,9966684.5458452,0
+BX.US,D,20100226,000000,7.37749,7.54797,7.34012,7.40908,5193513.3881823,0
+BX.US,D,20100301,000000,7.47227,7.52459,7.41915,7.47843,4330573.4400796,0
+BX.US,D,20100302,000000,7.49897,7.56284,7.43627,7.47843,4775620.8152797,0
+BX.US,D,20100303,000000,7.67483,7.6849,7.52459,7.54318,11585939.924851,0
+BX.US,D,20100304,000000,7.57329,7.60978,7.4528,7.59052,6516748.7055162,0
+BX.US,D,20100305,000000,7.66446,7.97324,7.66446,7.89558,14883464.325312,0
+BX.US,D,20100308,000000,7.97706,7.97706,7.75904,7.76393,7574215.5969151,0
+BX.US,D,20100309,000000,7.74857,7.89558,7.67483,7.86918,5437756.3168444,0
+BX.US,D,20100310,000000,7.90214,7.93558,7.81821,7.86517,5557475.6649105,0
+BX.US,D,20100311,000000,7.73146,7.89558,7.62151,7.89558,8868558.0410213,0
+BX.US,D,20100312,000000,7.90214,7.91788,7.71121,7.76393,6706108.4661763,0
+BX.US,D,20100315,000000,7.74857,7.78682,7.45651,7.64617,6111271.0710285,0
+BX.US,D,20100316,000000,7.63345,7.6849,7.551,7.64617,4240466.7310853,0
+BX.US,D,20100317,000000,7.6849,7.8766,7.63345,7.76393,5712067.8725987,0
+BX.US,D,20100318,000000,7.74857,7.79396,7.63345,7.6849,4749239.9657434,0
+BX.US,D,20100319,000000,7.70485,7.71121,7.3945,7.40076,7746689.4872909,0
+BX.US,D,20100322,000000,7.36672,7.51041,7.36134,7.484,5510436.3087769,0
+BX.US,D,20100323,000000,7.45651,7.62719,7.40908,7.62719,5812357.6324547,0
+BX.US,D,20100324,000000,7.551,7.71659,7.45651,7.69449,7104496.8160582,0
+BX.US,D,20100325,000000,7.7429,8.00161,7.69449,7.78682,10746024.3046,0
+BX.US,D,20100326,000000,7.83963,7.84971,7.64206,7.69928,7858762.3456589,0
+BX.US,D,20100329,000000,7.71121,7.74857,7.53134,7.56284,6301230.9773569,0
+BX.US,D,20100330,000000,7.59052,7.60978,7.48948,7.57329,5883071.5594467,0
+BX.US,D,20100331,000000,7.58435,7.62719,7.41915,7.41915,8533370.0397397,0
+BX.US,D,20100401,000000,7.47843,7.58435,7.47843,7.57956,7289313.0548278,0
+BX.US,D,20100405,000000,7.59648,7.70485,7.54318,7.67483,7276089.4022331,0
+BX.US,D,20100406,000000,7.66446,7.81821,7.66446,7.75904,6325023.1236018,0
+BX.US,D,20100407,000000,7.79014,7.84306,7.71121,7.78114,6464057.5516755,0
+BX.US,D,20100408,000000,7.77352,7.79014,7.60978,7.74857,5884669.5623078,0
+BX.US,D,20100409,000000,7.78682,7.81821,7.72333,7.80756,4854779.7222032,0
+BX.US,D,20100412,000000,7.8766,8.05149,7.84306,7.96717,9626551.2215699,0
+BX.US,D,20100413,000000,8.00161,8.18842,7.98145,8.08318,13375384.142158,0
+BX.US,D,20100414,000000,8.18393,8.21053,7.96717,8.0866,9109752.1887929,0
+BX.US,D,20100415,000000,8.0866,8.14568,7.98145,8.05149,6079541.0526059,0
+BX.US,D,20100416,000000,8.00885,8.01814,7.551,7.81254,14110544.182657,0
+BX.US,D,20100419,000000,7.67942,7.83376,7.59052,7.78114,8926284.4885861,0
+BX.US,D,20100420,000000,7.8281,7.90214,7.75424,7.8281,5999019.2935943,0
+BX.US,D,20100421,000000,7.88737,7.98635,7.82242,7.92336,8129313.5338361,0
+BX.US,D,20100422,000000,8.01236,8.02977,7.65732,7.86517,14396439.469964,0
+BX.US,D,20100423,000000,7.90878,7.9841,7.83318,7.89734,9524821.9300259,0
+BX.US,D,20100426,000000,7.92336,8.01236,7.83963,7.944,10057807.515136,0
+BX.US,D,20100427,000000,7.92913,7.944,7.6849,7.69155,8740662.6028206,0
+BX.US,D,20100428,000000,7.73713,7.76393,7.44174,7.53134,8463273.6391252,0
+BX.US,D,20100429,000000,7.62719,7.74857,7.5152,7.71121,7539870.2929398,0
+BX.US,D,20100430,000000,7.66983,7.66983,7.40908,7.40908,8478885.605657,0
+BX.US,D,20100503,000000,7.42531,7.69928,7.3945,7.64617,11013362.106346,0
+BX.US,D,20100504,000000,7.51989,7.51989,7.12758,7.35607,11573617.001957,0
+BX.US,D,20100505,000000,7.20769,7.29699,6.95906,7.04855,9635227.2626954,0
+BX.US,D,20100506,000000,6.97441,7.06997,6.29043,6.68323,20251415.624022,0
+BX.US,D,20100507,000000,6.70533,6.71512,6.30168,6.44946,15848241.938793,0
+BX.US,D,20100510,000000,6.8636,7.06997,6.74182,6.98596,14239747.263635,0
+BX.US,D,20100511,000000,6.84168,7.04855,6.77859,6.89939,8834144.2366035,0
+BX.US,D,20100512,000000,6.93724,6.93724,6.7828,6.8858,5766227.1851781,0
+BX.US,D,20100513,000000,6.91044,6.9791,6.73673,6.8902,6387200.0551427,0
+BX.US,D,20100514,000000,6.75169,6.76872,6.35919,6.49221,13008172.695185,0
+BX.US,D,20100517,000000,6.54542,6.56127,6.2649,6.40222,8911759.3275831,0
+BX.US,D,20100518,000000,6.51363,6.51363,6.1581,6.16367,8001634.8433044,0
+BX.US,D,20100519,000000,6.13227,6.16367,5.86202,6.12131,10870532.549276,0
+BX.US,D,20100520,000000,5.95181,6.02595,5.58112,5.82984,17828767.629375,0
+BX.US,D,20100521,000000,5.64968,5.96257,5.59676,5.86692,8626302.6475876,0
+BX.US,D,20100524,000000,5.62846,5.81948,5.54884,5.56487,9280712.9350649,0
+BX.US,D,20100525,000000,5.32613,5.66543,5.23624,5.63364,10324654.567443,0
+BX.US,D,20100526,000000,5.72382,5.95181,5.68117,5.72382,7563238.1453988,0
+BX.US,D,20100527,000000,5.88774,5.92511,5.69741,5.84021,5786955.2146126,0
+BX.US,D,20100528,000000,5.88774,5.88774,5.56487,5.64439,7256111.8104825,0
+BX.US,D,20100601,000000,5.54884,5.60194,5.3849,5.42169,8273975.222145,0
+BX.US,D,20100602,000000,5.5013,5.60723,5.39508,5.58112,5648043.4738986,0
+BX.US,D,20100603,000000,5.56487,5.65506,5.49045,5.5596,4381197.311908,0
+BX.US,D,20100604,000000,5.41102,5.51167,5.29981,5.36358,7255578.1204675,0
+BX.US,D,20100607,000000,5.39508,5.40065,5.20425,5.22567,6505399.1023421,0
+BX.US,D,20100608,000000,5.26274,5.32613,5.12464,5.27849,5494002.3369346,0
+BX.US,D,20100609,000000,5.3582,5.47469,5.2202,5.27331,5562325.9052004,0
+BX.US,D,20100610,000000,5.34745,5.51167,5.32113,5.51167,4572879.9532465,0
+BX.US,D,20100611,000000,5.47469,5.61779,5.45377,5.59676,3935220.5799575,0
+BX.US,D,20100614,000000,5.62846,5.64968,5.45886,5.50668,5334184.6701144,0
+BX.US,D,20100615,000000,5.52781,5.65506,5.45377,5.63883,4247840.2414079,0
+BX.US,D,20100616,000000,5.59129,5.72382,5.53299,5.61779,5600221.9858464,0
+BX.US,D,20100617,000000,5.62846,5.671,5.5013,5.55432,3622338.1630783,0
+BX.US,D,20100618,000000,5.52781,5.586,5.51167,5.52781,2293479.6750878,0
+BX.US,D,20100621,000000,5.64439,5.71873,5.48018,5.49583,3970259.0675155,0
+BX.US,D,20100622,000000,5.46941,5.52223,5.32613,5.34745,3228740.7545957,0
+BX.US,D,20100623,000000,5.34745,5.44291,5.27331,5.3899,4388632.1659105,0
+BX.US,D,20100624,000000,5.3582,5.3582,5.2202,5.24142,4720195.7781053,0
+BX.US,D,20100625,000000,5.37933,5.48526,5.32613,5.43234,4989809.4303749,0
+BX.US,D,20100628,000000,5.41102,5.44839,5.32613,5.32613,2806530.6090237,0
+BX.US,D,20100629,000000,5.2469,5.2469,4.94976,5.04522,7771449.8412835,0
+BX.US,D,20100630,000000,5.07045,5.1843,5.04346,5.06536,5499570.2982793,0
+BX.US,D,20100701,000000,5.01372,5.08239,4.90798,5.0191,6836183.6498023,0
+BX.US,D,20100702,000000,5.04042,5.06115,4.83883,4.94976,4225879.2040077,0
+BX.US,D,20100706,000000,5.05098,5.07749,4.80704,4.87581,4793704.932111,0
+BX.US,D,20100707,000000,4.86515,5.06673,4.73272,5.06673,6260466.0572813,0
+BX.US,D,20100708,000000,5.18332,5.40065,5.15691,5.3899,7631563.7584539,0
+BX.US,D,20100709,000000,5.35283,5.59129,5.31048,5.56487,5172106.4886903,0
+BX.US,D,20100712,000000,5.53299,5.57564,5.3899,5.46433,4408982.9317137,0
+BX.US,D,20100713,000000,5.59129,5.61261,5.47469,5.586,4169536.0564242,0
+BX.US,D,20100714,000000,5.61261,5.61261,5.43782,5.44839,4066827.3107914,0
+BX.US,D,20100715,000000,5.53299,5.60194,5.34226,5.59676,4806304.9239602,0
+BX.US,D,20100716,000000,5.586,5.586,5.3317,5.40065,3795810.9330417,0
+BX.US,D,20100719,000000,5.3899,5.43782,5.29472,5.35283,3374230.5825832,0
+BX.US,D,20100720,000000,5.2469,5.47469,5.16728,5.46433,3733611.5088183,0
+BX.US,D,20100721,000000,5.49045,5.57564,5.3899,5.46433,5551930.1962485,0
+BX.US,D,20100722,000000,5.59676,5.73976,5.53299,5.69223,7105250.3209262,0
+BX.US,D,20100723,000000,5.76607,5.98858,5.73976,5.96257,5697180.7838843,0
+BX.US,D,20100726,000000,6.12757,6.30706,6.02595,6.20093,6804117.263535,0
+BX.US,D,20100727,000000,6.27996,6.31733,6.05236,6.06332,5354840.1095278,0
+BX.US,D,20100728,000000,6.0151,6.08464,5.85097,5.95181,6325060.9522044,0
+BX.US,D,20100729,000000,6.0416,6.13227,5.93009,5.98858,3496142.9672052,0
+BX.US,D,20100730,000000,5.88295,5.99446,5.88295,5.90936,8260464.2766494,0
+BX.US,D,20100802,000000,6.09423,6.2649,5.98858,6.20093,6442332.6874429,0
+BX.US,D,20100803,000000,6.20093,6.20093,6.06332,6.09423,2463255.4659434,0
+BX.US,D,20100804,000000,6.11613,6.12757,6.03642,6.12757,2156112.7727124,0
+BX.US,D,20100805,000000,6.07916,6.14235,6.0682,6.09979,2251781.3086833,0
+BX.US,D,20100806,000000,6.0416,6.11076,5.92511,6.00493,2684230.7368235,0
+BX.US,D,20100809,000000,6.00991,6.02595,5.92511,6.02047,2714744.105595,0
+BX.US,D,20100810,000000,5.96814,5.97881,5.69741,5.82446,5060838.2549237,0
+BX.US,D,20100811,000000,5.62846,5.68665,5.52223,5.60194,5227435.4207663,0
+BX.US,D,20100812,000000,5.64439,5.86202,5.48526,5.83532,8154366.2927027,0
+BX.US,D,20100813,000000,5.87239,5.89342,5.61261,5.63364,6362794.4720988,0
+BX.US,D,20100816,000000,5.57564,5.65506,5.46941,5.5013,4448771.4648844,0
+BX.US,D,20100817,000000,5.61779,5.68665,5.53857,5.63364,4000095.6110189,0
+BX.US,D,20100818,000000,5.63364,5.63883,5.48526,5.59676,3081415.7281849,0
+BX.US,D,20100819,000000,5.54884,5.60723,5.43782,5.43782,4301592.6409107,0
+BX.US,D,20100820,000000,5.39508,5.44839,5.32613,5.39508,2740322.3753194,0
+BX.US,D,20100823,000000,5.40574,5.78211,5.3899,5.60194,6927362.8508,0
+BX.US,D,20100824,000000,5.50668,5.586,5.42169,5.52781,5978931.2832199,0
+BX.US,D,20100825,000000,5.45377,5.53857,5.36358,5.49583,3887496.2193985,0
+BX.US,D,20100826,000000,5.59129,5.59129,5.41102,5.44839,2563634.1741351,0
+BX.US,D,20100827,000000,5.43782,5.48526,5.29981,5.45377,3433895.4904325,0
+BX.US,D,20100830,000000,5.43234,5.44291,5.31048,5.31048,2578924.0863474,0
+BX.US,D,20100831,000000,5.33102,5.39058,5.24397,5.34735,4076294.6853877,0
+BX.US,D,20100901,000000,5.44291,5.61261,5.40065,5.53299,3825814.1268755,0
+BX.US,D,20100902,000000,5.53299,5.53299,5.3899,5.42169,5692978.7418119,0
+BX.US,D,20100903,000000,5.53299,5.56487,5.44839,5.48526,9387996.8968228,0
+BX.US,D,20100907,000000,5.40065,5.48526,5.3899,5.40065,5133015.2286811,0
+BX.US,D,20100908,000000,5.40574,5.45886,5.30539,5.32613,6522473.0932446,0
+BX.US,D,20100909,000000,5.3582,5.37933,5.27849,5.29981,8051736.2714591,0
+BX.US,D,20100910,000000,5.29981,5.46941,5.29981,5.45377,7306990.2585825,0
+BX.US,D,20100913,000000,5.53857,5.61779,5.50668,5.61779,4868216.0328882,0
+BX.US,D,20100914,000000,5.60723,5.65506,5.52223,5.59676,5012584.2939284,0
+BX.US,D,20100915,000000,5.5596,5.7289,5.53857,5.70797,5467396.5605721,0
+BX.US,D,20100916,000000,5.70797,5.76607,5.64439,5.70797,4314687.4717777,0
+BX.US,D,20100917,000000,5.72382,5.75052,5.59676,5.75052,3936451.543134,0
+BX.US,D,20100920,000000,5.74504,5.85615,5.68665,5.84598,4710650.7015145,0
+BX.US,D,20100921,000000,5.84598,6.07916,5.81948,5.99446,9261399.8998465,0
+BX.US,D,20100922,000000,5.99446,6.0682,5.89342,5.92511,6738040.9187425,0
+BX.US,D,20100923,000000,5.87239,5.8989,5.63364,5.70797,6578089.3182212,0
+BX.US,D,20100924,000000,5.78739,6.11613,5.78739,6.09423,8799031.114235,0
+BX.US,D,20100927,000000,6.13736,6.29659,6.05236,6.1842,8351173.1761014,0
+BX.US,D,20100928,000000,6.17922,6.50258,6.15301,6.35498,16648811.722763,0
+BX.US,D,20100929,000000,6.39655,6.59765,6.23214,6.55579,13299371.143618,0
+BX.US,D,20100930,000000,6.57535,6.7427,6.50394,6.72539,12857360.280572,0
+BX.US,D,20101001,000000,6.75718,6.77859,6.51832,6.59315,6068404.1075221,0
+BX.US,D,20101004,000000,6.53417,6.66592,6.53026,6.57124,6340188.3036651,0
+BX.US,D,20101005,000000,6.62415,6.75718,6.60371,6.71512,4048273.914809,0
+BX.US,D,20101006,000000,6.68792,6.9438,6.65213,6.71023,6931152.8678225,0
+BX.US,D,20101007,000000,6.73673,6.8636,6.6936,6.84697,4831562.1617598,0
+BX.US,D,20101008,000000,6.90477,6.96854,6.82065,6.95387,5379907.1819198,0
+BX.US,D,20101011,000000,6.99534,7.16543,6.95387,7.16543,7009672.7780805,0
+BX.US,D,20101012,000000,7.0598,7.19712,6.99534,7.06577,7486694.5240281,0
+BX.US,D,20101013,000000,7.18577,7.2292,7.07604,7.2247,6077943.0497448,0
+BX.US,D,20101014,000000,7.1446,7.27097,7.08553,7.15497,6735934.785733,0
+BX.US,D,20101015,000000,7.19096,7.20211,7.00678,7.09081,4911415.2746607,0
+BX.US,D,20101018,000000,7.06577,7.18118,7.00062,7.13199,4278053.026148,0
+BX.US,D,20101019,000000,7.02195,7.19096,7.02195,7.09638,5666703.1989262,0
+BX.US,D,20101020,000000,7.1132,7.1715,7.05384,7.09081,4283869.4293961,0
+BX.US,D,20101021,000000,7.1446,7.38218,7.1177,7.2873,7955505.4184225,0
+BX.US,D,20101022,000000,7.29346,7.37749,7.18118,7.18118,4038728.8382182,0
+BX.US,D,20101025,000000,7.23595,7.28153,7.14998,7.18118,3319432.2733383,0
+BX.US,D,20101026,000000,7.17678,7.18118,7.02712,7.09638,3533194.5498583,0
+BX.US,D,20101027,000000,7.05384,7.15497,7.01765,7.13853,3769196.9775219,0
+BX.US,D,20101028,000000,7.23595,7.23595,7.02712,7.02712,5931349.0355194,0
+BX.US,D,20101029,000000,7.02712,7.23674,7.02195,7.14323,3394028.2328727,0
+BX.US,D,20101101,000000,7.19096,7.29699,7.07604,7.12758,3343279.6288951,0
+BX.US,D,20101102,000000,7.15497,7.41377,7.15497,7.41377,5348847.8543973,0
+BX.US,D,20101103,000000,7.41377,7.551,7.34012,7.5152,6714587.1851317,0
+BX.US,D,20101104,000000,7.45651,7.56773,7.3945,7.49897,8492859.6959356,0
+BX.US,D,20101105,000000,7.42922,7.60978,7.40281,7.49897,7428618.4174877,0
+BX.US,D,20101108,000000,7.5152,7.5152,7.3722,7.46218,4113662.1879921,0
+BX.US,D,20101109,000000,7.49897,7.52459,7.31988,7.36672,4330259.5649175,0
+BX.US,D,20101110,000000,7.26051,7.33005,7.19712,7.26051,5914205.5217798,0
+BX.US,D,20101111,000000,7.18577,7.45651,7.18577,7.44732,3847994.9791287,0
+BX.US,D,20101112,000000,7.37749,7.42531,7.14998,7.24416,4485252.5513144,0
+BX.US,D,20101115,000000,7.26051,7.33435,7.18118,7.23957,3382095.8647396,0
+BX.US,D,20101116,000000,7.13199,7.16543,6.89939,6.9791,4339546.9980526,0
+BX.US,D,20101117,000000,6.99153,7.02712,6.86858,6.89441,2872593.6626855,0
+BX.US,D,20101118,000000,6.96854,7.03398,6.91621,6.91621,4007122.5295501,0
+BX.US,D,20101119,000000,6.9438,7.042,6.91621,7.02195,4709026.1163922,0
+BX.US,D,20101122,000000,6.95906,7.07604,6.95387,7.02195,4072964.7459643,0
+BX.US,D,20101123,000000,6.92717,6.9438,6.82065,6.85195,4672504.1341757,0
+BX.US,D,20101124,000000,6.8858,6.95906,6.82065,6.89939,3788941.4632889,0
+BX.US,D,20101126,000000,6.83768,6.91044,6.82643,6.87367,1998636.3896747,0
+BX.US,D,20101129,000000,6.84168,6.96854,6.82065,6.90477,3919788.5548868,0
+BX.US,D,20101130,000000,6.8723,6.87875,6.77028,6.78563,4939696.7558789,0
+BX.US,D,20101201,000000,6.8636,7.01765,6.80569,6.96854,5651012.5080053,0
+BX.US,D,20101202,000000,6.96854,7.49897,6.9438,7.45651,10611894.303734,0
+BX.US,D,20101203,000000,7.34012,7.41915,7.23595,7.34012,5906318.7693354,0
+BX.US,D,20101206,000000,7.29346,7.41915,7.28153,7.40076,4166878.8526904,0
+BX.US,D,20101207,000000,7.49897,7.65066,7.36672,7.40908,8869466.9498783,0
+BX.US,D,20101208,000000,7.38218,7.46218,7.29699,7.36134,3285550.1141463,0
+BX.US,D,20101209,000000,7.41915,7.42531,7.29346,7.32526,4041577.2297545,0
+BX.US,D,20101210,000000,7.31362,7.484,7.20769,7.41377,4551911.6610657,0
+BX.US,D,20101213,000000,7.35607,7.42531,7.2292,7.29699,6398657.0097566,0
+BX.US,D,20101214,000000,7.3722,7.44732,7.2873,7.33005,4315070.869777,0
+BX.US,D,20101215,000000,7.30745,7.49897,7.29346,7.31362,4738982.2800713,0
+BX.US,D,20101216,000000,7.1536,7.22833,7.0819,7.11027,12445296.379654,0
+BX.US,D,20101217,000000,7.17678,7.17678,7.07604,7.13199,7517866.3149636,0
+BX.US,D,20101220,000000,7.15497,7.27097,7.06577,7.18577,4695120.526556,0
+BX.US,D,20101221,000000,7.23957,7.5152,7.23595,7.46218,8718588.0796125,0
+BX.US,D,20101222,000000,7.51041,7.65732,7.484,7.57956,9952843.3668728,0
+BX.US,D,20101223,000000,7.57956,7.76393,7.551,7.71121,11730297.961945,0
+BX.US,D,20101227,000000,7.66446,7.69928,7.53134,7.57329,2944338.1634996,0
+BX.US,D,20101228,000000,7.59932,7.63345,7.4528,7.48948,4394268.6276977,0
+BX.US,D,20101229,000000,7.48703,7.69654,7.48703,7.60978,4852404.6993968,0
+BX.US,D,20101230,000000,7.60978,7.65262,7.51295,7.56205,4105692.6215797,0
+BX.US,D,20101231,000000,7.49339,7.53212,7.42678,7.49897,3427221.2980606,0
+BX.US,D,20110103,000000,7.54318,7.91788,7.54318,7.83963,11575266.124551,0
+BX.US,D,20110104,000000,7.91279,7.97324,7.75424,7.93558,7835685.8756793,0
+BX.US,D,20110105,000000,7.84971,7.97324,7.72843,7.92913,5778413.1071881,0
+BX.US,D,20110106,000000,7.97706,8.06763,7.84306,7.93959,5271208.2259457,0
+BX.US,D,20110107,000000,7.94713,8.07751,7.83963,7.90214,4995080.8972667,0
+BX.US,D,20110110,000000,7.8766,7.93959,7.75424,7.82242,3156472.7877132,0
+BX.US,D,20110111,000000,7.90713,7.99144,7.83963,7.92336,6957304.7009538,0
+BX.US,D,20110112,000000,7.94713,8.10303,7.90214,8.09649,7150003.6025892,0
+BX.US,D,20110113,000000,7.98635,8.32174,7.96717,8.32174,13815928.891254,0
+BX.US,D,20110114,000000,8.26843,8.45759,8.16593,8.45759,10010952.190042,0
+BX.US,D,20110118,000000,8.34101,8.37593,8.04406,8.11418,11608901.886628,0
+BX.US,D,20110119,000000,8.20525,8.23743,7.95564,8.0106,7792602.1645039,0
+BX.US,D,20110120,000000,7.96717,8.13189,7.79396,8.12622,8794944.6027598,0
+BX.US,D,20110121,000000,8.18842,8.45759,8.13561,8.45759,11799600.9843,0
+BX.US,D,20110124,000000,8.43197,8.52724,8.32174,8.44684,7977763.9726702,0
+BX.US,D,20110125,000000,8.39842,8.44097,8.24065,8.35148,5107982.9177077,0
+BX.US,D,20110126,000000,8.35148,8.39842,8.26227,8.37954,5354419.9053205,0
+BX.US,D,20110127,000000,8.35666,8.55345,8.35666,8.54328,6224734.3861406,0
+BX.US,D,20110128,000000,8.51667,8.57047,8.24065,8.25728,7377219.5705034,0
+BX.US,D,20110131,000000,8.19322,8.3593,8.11145,8.3365,7441991.3397036,0
+BX.US,D,20110201,000000,8.39842,8.84531,8.37954,8.65038,15048185.396945,0
+BX.US,D,20110202,000000,8.67923,8.83514,8.58504,8.83514,11431620.696539,0
+BX.US,D,20110203,000000,9.15488,9.51785,8.95271,9.19801,27487709.336321,0
+BX.US,D,20110204,000000,9.32321,9.32712,9.02548,9.11477,7759331.3973215,0
+BX.US,D,20110207,000000,9.17864,9.23469,9.051,9.1004,9528341.0124622,0
+BX.US,D,20110208,000000,9.12045,9.21053,9.06255,9.1673,5819040.0039839,0
+BX.US,D,20110209,000000,9.12045,9.12622,8.80208,8.87701,9575710.6020725,0
+BX.US,D,20110210,000000,8.76325,9.06255,8.64862,9.04054,11099265.750874,0
+BX.US,D,20110211,000000,8.99291,9.15683,8.90321,9.09561,8272645.0866861,0
+BX.US,D,20110214,000000,9.1673,9.43471,9.14823,9.26951,11018862.589643,0
+BX.US,D,20110215,000000,9.29289,9.39265,9.21631,9.37309,10384948.248011,0
+BX.US,D,20110216,000000,9.43471,9.46015,9.2791,9.37798,6378024.0630259,0
+BX.US,D,20110218,000000,9.3281,9.37505,9.29289,9.35548,6470616.2134503,0
+BX.US,D,20110222,000000,9.24144,9.33788,8.95359,9.07859,14885626.690028,0
+BX.US,D,20110223,000000,9.13297,9.17493,8.68549,8.99291,10067776.885513,0
+BX.US,D,20110224,000000,8.89294,9.21053,8.88258,9.1673,10145696.650102,0
+BX.US,D,20110225,000000,9.26854,9.44156,9.22022,9.41319,8013190.9702009,0
+BX.US,D,20110228,000000,9.49046,9.50612,9.35451,9.43569,4350495.8225182,0
+BX.US,D,20110301,000000,9.511,9.55013,9.23763,9.2791,6653848.7628842,0
+BX.US,D,20110302,000000,9.18833,9.35548,9.0918,9.30854,7536103.7909947,0
+BX.US,D,20110303,000000,9.58827,9.79465,9.56382,9.71542,13063452.552317,0
+BX.US,D,20110304,000000,9.74575,9.82302,9.52177,9.63522,9812143.4578901,0
+BX.US,D,20110307,000000,9.7076,9.78096,9.24624,9.32321,7434386.7681867,0
+BX.US,D,20110308,000000,9.2968,9.41319,9.19214,9.35548,6788197.5562091,0
+BX.US,D,20110309,000000,9.40439,9.56382,9.23763,9.50416,7234149.7506876,0
+BX.US,D,20110310,000000,9.36918,9.4308,9.27333,9.30854,7904142.3552514,0
+BX.US,D,20110311,000000,9.12905,9.43667,9.07379,9.33885,5623238.1345408,0
+BX.US,D,20110314,000000,9.20476,9.26267,8.98166,9.16446,4953688.2268668,0
+BX.US,D,20110315,000000,8.57321,9.00425,8.56773,8.95271,8995944.3266788,0
+BX.US,D,20110316,000000,8.95271,8.98166,8.42855,8.69566,10429327.333226,0
+BX.US,D,20110317,000000,8.79278,9.00719,8.75044,8.8278,4961942.0189959,0
+BX.US,D,20110318,000000,9.00425,9.09756,8.93305,8.97608,7881677.2772814,0
+BX.US,D,20110321,000000,9.17112,9.45232,9.08514,9.42102,10208268.225984,0
+BX.US,D,20110322,000000,9.46797,9.55013,9.26854,9.46797,4558041.9394761,0
+BX.US,D,20110323,000000,9.42591,9.87192,9.26267,9.82302,6815610.0019622,0
+BX.US,D,20110324,000000,9.95895,10.0235,9.70174,10.0187,9058284.8413659,0
+BX.US,D,20110325,000000,10.0412,10.2309,9.98639,10.1164,6563820.7782791,0
+BX.US,D,20110328,000000,10.1898,10.2309,10.1057,10.2201,6004953.2722289,0
+BX.US,D,20110329,000000,10.1732,10.1761,9.7389,9.93261,10284635.995473,0
+BX.US,D,20110330,000000,10.0558,10.0969,9.76922,9.76922,8274278.8733605,0
+BX.US,D,20110331,000000,9.80248,9.86899,9.51785,9.64989,8747656.8047227,0
+BX.US,D,20110401,000000,9.78878,9.87192,9.65674,9.81323,6240904.5801593,0
+BX.US,D,20110404,000000,9.85236,10.1595,9.82986,10.136,7881051.5717466,0
+BX.US,D,20110405,000000,10.0881,10.4001,10.0392,10.2221,10344283.522613,0
+BX.US,D,20110406,000000,10.3404,10.359,10.1868,10.2554,7308488.0667664,0
+BX.US,D,20110407,000000,10.271,10.319,10.0519,10.1008,5044374.6336362,0
+BX.US,D,20110408,000000,10.2025,10.2201,9.95895,9.98045,2971109.5677978,0
+BX.US,D,20110411,000000,9.85236,9.98045,9.63522,9.71542,7629154.9966236,0
+BX.US,D,20110412,000000,9.67337,9.83084,9.49633,9.76922,4716085.7515528,0
+BX.US,D,20110413,000000,9.8015,9.94331,9.72032,9.86703,4171372.2772422,0
+BX.US,D,20110414,000000,9.8592,10.0235,9.80639,9.913,4827725.1145828,0
+BX.US,D,20110415,000000,10.003,10.1057,9.84161,10.0304,4923867.0192835,0
+BX.US,D,20110418,000000,9.94331,10.0079,9.63229,9.75064,7306406.4712289,0
+BX.US,D,20110419,000000,9.78096,9.84552,9.62642,9.82302,5219509.8173246,0
+BX.US,D,20110420,000000,10.0969,10.2554,9.99025,10.2554,7628173.4977454,0
+BX.US,D,20110421,000000,10.3404,10.5224,10.2025,10.4245,11123448.45188,0
+BX.US,D,20110425,000000,10.4773,10.4813,10.2133,10.2895,4933753.5756923,0
+BX.US,D,20110426,000000,10.3581,10.5693,10.2661,10.5028,6271812.5932714,0
+BX.US,D,20110427,000000,10.5028,10.5958,10.3904,10.5224,10198725.194182,0
+BX.US,D,20110428,000000,10.4773,10.4813,10.182,10.3404,7624275.1068885,0
+BX.US,D,20110429,000000,10.3277,10.3277,10.1233,10.2241,8456357.1392177,0
+BX.US,D,20110502,000000,10.2895,10.3042,10.0412,10.0675,13606021.04262,0
+BX.US,D,20110503,000000,9.98926,10.2279,9.97856,10.0705,10288078.398309,0
+BX.US,D,20110504,000000,10.0265,10.1624,9.7213,9.85431,7422592.4233334,0
+BX.US,D,20110505,000000,9.72716,9.78976,9.55502,9.58241,4971376.6769629,0
+BX.US,D,20110506,000000,9.71542,9.7565,9.56382,9.61566,3877373.4898222,0
+BX.US,D,20110509,000000,9.65771,9.80248,9.50612,9.7565,3911580.7705176,0
+BX.US,D,20110510,000000,9.76531,9.91785,9.7565,9.89148,4772323.5924857,0
+BX.US,D,20110511,000000,9.89148,9.93063,9.50612,9.6049,5115868.6477574,0
+BX.US,D,20110512,000000,9.53741,9.62642,9.28976,9.53057,7430864.6185664,0
+BX.US,D,20110513,000000,9.50318,9.61566,9.28399,9.44547,6965731.2777813,0
+BX.US,D,20110516,000000,9.35939,9.42493,9.1138,9.132,6302566.224789,0
+BX.US,D,20110517,000000,9.06059,9.17962,8.86096,9.15683,8832707.7720994,0
+BX.US,D,20110518,000000,9.19117,9.33592,9.07106,9.30561,7384436.6544424,0
+BX.US,D,20110519,000000,9.2656,9.37309,9.21053,9.35451,3546398.7769543,0
+BX.US,D,20110520,000000,9.33201,9.36429,9.17493,9.20183,3448917.5352427,0
+BX.US,D,20110523,000000,8.92453,9.10803,8.87603,8.98362,6111653.4466331,0
+BX.US,D,20110524,000000,8.98362,9.14725,8.9489,9.01315,5417645.8137875,0
+BX.US,D,20110525,000000,8.96846,9.23078,8.9087,9.15683,4875367.6835686,0
+BX.US,D,20110526,000000,9.15292,9.20183,9.00053,9.18442,3596279.3678614,0
+BX.US,D,20110527,000000,9.21729,9.27724,9.08797,9.25592,4243845.7454525,0
+BX.US,D,20110531,000000,9.31929,9.36332,9.22598,9.35744,6278586.9803204,0
+BX.US,D,20110601,000000,9.27235,9.46699,9.132,9.17493,9080507.6118004,0
+BX.US,D,20110602,000000,9.13962,9.17493,8.95809,9.08797,3955759.466379,0
+BX.US,D,20110603,000000,8.9087,9.05296,8.86096,8.94332,4307058.3627888,0
+BX.US,D,20110606,000000,8.8816,8.9087,8.71385,8.77244,4636986.1435198,0
+BX.US,D,20110607,000000,8.84443,8.87603,8.75044,8.78271,4453461.1892119,0
+BX.US,D,20110608,000000,8.73665,8.85647,8.73665,8.78271,5371465.2691724,0
+BX.US,D,20110609,000000,8.8327,9.13962,8.79278,9.07106,7076485.2470315,0
+BX.US,D,20110610,000000,9.00053,9.07663,8.91799,9.01315,8034596.8472981,0
+BX.US,D,20110613,000000,8.99486,9.07106,8.93021,9.01315,8862504.4422109,0
+BX.US,D,20110614,000000,9.09473,9.25592,9.08123,9.23851,5189945.2308021,0
+BX.US,D,20110615,000000,9.08123,9.21729,8.94332,9.00719,7345573.3884434,0
+BX.US,D,20110616,000000,8.96934,9.15194,8.93765,9.09756,7907080.7175181,0
+BX.US,D,20110617,000000,9.21729,9.25015,8.97325,9.02822,7241271.7519227,0
+BX.US,D,20110620,000000,8.95359,9.00719,8.85647,8.93021,5097619.9253852,0
+BX.US,D,20110621,000000,8.95359,9.07106,8.89657,8.99026,5220136.5452542,0
+BX.US,D,20110622,000000,8.9348,9.03878,8.89099,8.9087,4413708.4398545,0
+BX.US,D,20110623,000000,8.80492,8.84913,8.65937,8.8278,5736428.4702774,0
+BX.US,D,20110624,000000,8.86477,8.96092,8.68549,8.69566,4416034.387717,0
+BX.US,D,20110627,000000,8.69195,8.86927,8.65937,8.82243,2723682.9021495,0
+BX.US,D,20110628,000000,8.86477,8.91339,8.78731,8.89657,3503825.2407167,0
+BX.US,D,20110629,000000,8.96846,8.96846,8.8327,8.89099,7050071.680866,0
+BX.US,D,20110630,000000,8.89382,9.14725,8.87798,8.98831,7191472.9525888,0
+BX.US,D,20110701,000000,9.04446,9.50318,9.02264,9.42982,6472928.8701822,0
+BX.US,D,20110705,000000,9.31049,9.40342,9.14823,9.19117,5751161.1773974,0
+BX.US,D,20110706,000000,9.17786,9.21053,9.03115,9.19988,4128665.8296982,0
+BX.US,D,20110707,000000,9.31636,9.4083,9.21631,9.33592,7157895.467007,0
+BX.US,D,20110708,000000,9.1052,9.23469,9.07379,9.23469,3462083.9337362,0
+BX.US,D,20110711,000000,9.02822,9.08797,8.83905,8.97325,8181465.8856883,0
+BX.US,D,20110712,000000,8.8994,9.01501,8.8058,8.81783,4701014.6317987,0
+BX.US,D,20110713,000000,8.9348,8.9348,8.67287,8.80941,6833894.5081478,0
+BX.US,D,20110714,000000,8.86096,8.95359,8.69195,8.73038,5606598.661371,0
+BX.US,D,20110715,000000,8.75699,8.77822,8.62035,8.63042,4323482.1106844,0
+BX.US,D,20110718,000000,8.57223,8.60382,8.21454,8.35411,9419862.8937357,0
+BX.US,D,20110719,000000,8.37593,8.5868,8.36292,8.57145,3573575.0495399,0
+BX.US,D,20110720,000000,8.52303,8.90224,8.52303,8.8278,7207267.9277656,0
+BX.US,D,20110721,000000,9.16251,9.32028,9.04446,9.23078,7062793.3376803,0
+BX.US,D,20110722,000000,9.43667,9.6538,9.25592,9.57165,7276648.6521148,0
+BX.US,D,20110725,000000,9.4083,9.6362,9.30561,9.41906,4927662.1482793,0
+BX.US,D,20110726,000000,9.3995,9.63913,9.25885,9.61761,5091123.6296849,0
+BX.US,D,20110727,000000,9.52666,9.5873,9.32615,9.43569,5818170.9685188,0
+BX.US,D,20110728,000000,9.42005,9.49144,9.1941,9.29386,7397858.6516021,0
+BX.US,D,20110729,000000,9.1138,9.21346,8.96004,9.01687,10444878.978474,0
+BX.US,D,20110801,000000,9.21729,9.25592,8.91339,9.01883,6961201.0470214,0
+BX.US,D,20110802,000000,8.87701,8.88816,8.65937,8.68549,12234446.905534,0
+BX.US,D,20110803,000000,8.59756,8.6091,8.31381,8.35059,11921137.127686,0
+BX.US,D,20110804,000000,8.19322,8.20427,7.38296,7.45035,24947639.314421,0
+BX.US,D,20110805,000000,7.58043,7.59648,7.06616,7.38296,19731901.111014,0
+BX.US,D,20110808,000000,6.77067,7.04933,6.51314,6.53417,22049187.245873,0
+BX.US,D,20110809,000000,6.77644,7.0819,6.55647,7.0553,14172999.205547,0
+BX.US,D,20110810,000000,6.90105,7.14323,6.56743,6.68724,17345400.902138,0
+BX.US,D,20110811,000000,6.75385,7.21933,6.50189,7.02712,13975248.651873,0
+BX.US,D,20110812,000000,7.24025,7.32917,7.02712,7.14323,6945130.0252852,0
+BX.US,D,20110815,000000,7.19712,7.5867,7.19712,7.52459,8080080.1187518,0
+BX.US,D,20110816,000000,7.40995,7.60655,7.34012,7.51452,8591982.9034789,0
+BX.US,D,20110817,000000,7.59648,7.62386,7.38912,7.51901,7624995.8951272,0
+BX.US,D,20110818,000000,7.18577,7.19096,6.63276,6.67081,16894475.78001,0
+BX.US,D,20110819,000000,6.54092,6.86946,6.34872,6.37141,8629384.1451073,0
+BX.US,D,20110822,000000,6.67081,6.77644,6.29464,6.31087,8127780.9642335,0
+BX.US,D,20110823,000000,6.42022,6.57886,6.29464,6.51314,10363202.935885,0
+BX.US,D,20110824,000000,6.51314,6.84081,6.48624,6.83054,5982833.7636556,0
+BX.US,D,20110825,000000,6.86946,7.07153,6.41425,6.4523,8650344.2581307,0
+BX.US,D,20110826,000000,6.43176,6.80843,6.33855,6.74319,5597322.4745771,0
+BX.US,D,20110829,000000,6.91778,7.1581,6.88648,7.1536,5410796.7919279,0
+BX.US,D,20110830,000000,7.11985,7.36672,7.03398,7.32369,5757279.1870717,0
+BX.US,D,20110831,000000,7.45593,7.59854,7.40164,7.50571,8520437.7696244,0
+BX.US,D,20110901,000000,7.45964,7.63658,7.32917,7.3722,7504794.999174,0
+BX.US,D,20110902,000000,7.10303,7.24025,7.05227,7.12435,4378745.6095018,0
+BX.US,D,20110906,000000,6.70533,6.88003,6.61183,6.84081,10116412.199718,0
+BX.US,D,20110907,000000,6.97774,7.20769,6.97774,7.17022,7139770.454389,0
+BX.US,D,20110908,000000,7.11985,7.19712,6.87367,6.90682,6914318.1172716,0
+BX.US,D,20110909,000000,6.72607,6.91778,6.63276,6.68323,5856963.689286,0
+BX.US,D,20110912,000000,6.56743,6.75385,6.50678,6.7382,5460999.4371544,0
+BX.US,D,20110913,000000,6.83054,7.03838,6.77067,6.97774,5466497.8756617,0
+BX.US,D,20110914,000000,7.02712,7.38296,6.91778,7.23076,6694528.8242026,0
+BX.US,D,20110915,000000,7.34012,7.64528,7.3055,7.57408,9599806.3995329,0
+BX.US,D,20110916,000000,7.52459,7.69449,7.51452,7.63658,7888700.106234,0
+BX.US,D,20110919,000000,7.40076,7.48244,7.20309,7.29132,11279041.583946,0
+BX.US,D,20110920,000000,7.41514,7.42062,7.1761,7.19712,6372118.7114419,0
+BX.US,D,20110921,000000,7.21933,7.2561,6.93353,6.93998,8450107.2406316,0
+BX.US,D,20110922,000000,6.63834,6.78633,6.50189,6.74319,8790991.0025909,0
+BX.US,D,20110923,000000,6.66523,6.72607,6.53026,6.60654,6037242.5405331,0
+BX.US,D,20110926,000000,6.5733,6.9839,6.51314,6.9569,9437204.7520404,0
+BX.US,D,20110927,000000,7.20309,7.35518,6.94594,6.9839,7282871.9684395,0
+BX.US,D,20110928,000000,7.04258,7.04933,6.68323,6.69996,6423799.7393538,0
+BX.US,D,20110929,000000,6.88003,6.9569,6.59481,6.79845,5019704.2503741,0
+BX.US,D,20110930,000000,6.63569,6.79923,6.55226,6.55784,8370867.5645296,0
+BX.US,D,20111003,000000,6.50678,6.59481,6.14087,6.19007,9018368.5088622,0
+BX.US,D,20111004,000000,6.0151,6.56253,5.75248,6.51832,12822265.561308,0
+BX.US,D,20111005,000000,6.51226,6.84305,6.44565,6.805,4626526.0237041,0
+BX.US,D,20111006,000000,6.77214,7.32917,6.64538,7.29581,10826752.587334,0
+BX.US,D,20111007,000000,7.29132,7.29132,6.96267,6.97774,7211916.7563065,0
+BX.US,D,20111010,000000,7.1536,7.48772,7.1536,7.45494,6461740.8053651,0
+BX.US,D,20111011,000000,7.31166,7.52459,7.24574,7.46434,4858503.2835724,0
+BX.US,D,20111012,000000,7.49251,7.94645,7.49251,7.84208,7636792.2847698,0
+BX.US,D,20111013,000000,7.62386,7.64998,7.27938,7.41514,10431887.409467,0
+BX.US,D,20111014,000000,7.66895,7.69449,7.28534,7.47001,5247196.2648478,0
+BX.US,D,20111017,000000,7.40076,7.40995,7.11536,7.12513,6155633.7979296,0
+BX.US,D,20111018,000000,7.11985,7.64528,7.10557,7.55765,6560288.4047121,0
+BX.US,D,20111019,000000,7.5867,7.70485,7.23674,7.24574,5909465.7001136,0
+BX.US,D,20111020,000000,6.9839,7.48772,6.97177,7.36134,7221096.8380019,0
+BX.US,D,20111021,000000,7.50571,7.90791,7.45593,7.68265,8801270.158551,0
+BX.US,D,20111024,000000,7.67483,7.88238,7.66895,7.80531,5408844.018118,0
+BX.US,D,20111025,000000,7.71414,7.71414,7.47774,7.66534,7408992.529502,0
+BX.US,D,20111026,000000,7.77146,7.81107,7.55765,7.73146,5523868.5298833,0
+BX.US,D,20111027,000000,8.11673,8.61497,7.98556,8.26491,16875931.585579,0
+BX.US,D,20111028,000000,8.28741,8.39666,8.09971,8.24232,9546292.217987,0
+BX.US,D,20111031,000000,8.05335,8.20349,7.93959,8.05335,7952377.9131428,0
+BX.US,D,20111101,000000,7.79073,7.80296,7.47774,7.55325,7248198.4757769,0
+BX.US,D,20111102,000000,7.66895,7.83885,7.60167,7.72403,11688428.855631,0
+BX.US,D,20111103,000000,7.88071,7.88071,7.53212,7.7698,8390859.4698055,0
+BX.US,D,20111104,000000,7.69654,7.83073,7.58914,7.75424,5731123.2643616,0
+BX.US,D,20111107,000000,7.68813,7.85117,7.63345,7.83641,3207389.0644157,0
+BX.US,D,20111108,000000,7.97481,8.15663,7.90214,8.01148,8625143.2520377,0
+BX.US,D,20111109,000000,7.72989,7.7745,7.3009,7.32917,7276194.7088835,0
+BX.US,D,20111110,000000,7.52635,7.609,7.39528,7.49339,4634715.4049693,0
+BX.US,D,20111111,000000,7.65164,7.94576,7.59854,7.93715,5385817.6454771,0
+BX.US,D,20111114,000000,7.81909,8.19322,7.8143,7.95564,5047552.2362544,0
+BX.US,D,20111115,000000,7.86751,7.98889,7.73547,7.74779,3782809.1400892,0
+BX.US,D,20111116,000000,7.6713,7.75816,7.50571,7.70867,5532793.0129125,0
+BX.US,D,20111117,000000,7.61429,7.68265,7.27938,7.34012,7592707.6492176,0
+BX.US,D,20111118,000000,7.41583,7.56547,7.32917,7.35137,4444871.0292382,0
+BX.US,D,20111121,000000,7.24025,7.32369,7.09081,7.16876,6733190.6784526,0
+BX.US,D,20111122,000000,7.11859,7.26755,7.11389,7.12894,3794394.916431,0
+BX.US,D,20111123,000000,7.05823,7.06997,6.87162,6.95387,5018603.1313201,0
+BX.US,D,20111125,000000,6.88286,7.03984,6.83768,6.85939,1885305.985869,0
+BX.US,D,20111128,000000,7.24574,7.36134,7.10958,7.15761,6467495.8649333,0
+BX.US,D,20111129,000000,7.1625,7.1894,6.95387,7.0149,3827869.1401517,0
+BX.US,D,20111130,000000,7.32066,7.57956,7.11692,7.56851,7480372.0354208,0
+BX.US,D,20111201,000000,7.49897,7.98889,7.47774,7.84042,8763638.878123,0
+BX.US,D,20111202,000000,7.96297,8.26677,7.90214,8.14411,16626940.656093,0
+BX.US,D,20111205,000000,8.23283,8.53095,8.09971,8.16593,9165073.9641061,0
+BX.US,D,20111206,000000,8.13472,8.23821,7.9705,8.17209,4358335.5448081,0
+BX.US,D,20111207,000000,8.34277,8.39138,8.07926,8.18842,3297685.9388176,0
+BX.US,D,20111208,000000,8.09354,8.13023,7.59393,7.65164,5670023.9367975,0
+BX.US,D,20111209,000000,7.66534,7.93959,7.66534,7.85117,2206301.1044136,0
+BX.US,D,20111212,000000,7.74779,7.7745,7.63345,7.72646,3813098.6044291,0
+BX.US,D,20111213,000000,7.7745,7.83641,7.45113,7.54484,4253336.635126,0
+BX.US,D,20111214,000000,7.44565,7.81909,7.35137,7.70867,8142088.3551729,0
+BX.US,D,20111215,000000,7.81909,7.98889,7.7745,7.93959,5225522.5203484,0
+BX.US,D,20111216,000000,8.03477,8.03477,7.69654,7.72646,3743535.8938297,0
+BX.US,D,20111219,000000,7.7745,7.83073,7.484,7.51041,4095828.5578536,0
+BX.US,D,20111220,000000,7.71414,7.73547,7.52068,7.72119,5504116.8873537,0
+BX.US,D,20111221,000000,7.69654,7.91857,7.59854,7.83641,2526770.7121004,0
+BX.US,D,20111222,000000,7.7698,8.024,7.76393,7.97481,3353724.4127909,0
+BX.US,D,20111223,000000,8.01148,8.13023,7.98478,8.01148,1740711.775608,0
+BX.US,D,20111227,000000,7.97481,7.9797,7.87494,7.90214,1391962.7314923,0
+BX.US,D,20111228,000000,7.88071,7.88659,7.62073,7.65868,2867205.6428018,0
+BX.US,D,20111229,000000,7.64206,7.80296,7.61429,7.73547,3058691.9843647,0
+BX.US,D,20111230,000000,7.70241,7.79151,7.61281,7.72744,2628637.0045295,0
+BX.US,D,20120103,000000,7.93959,8.17805,7.93089,8.07232,5683993.9374976,0
+BX.US,D,20120104,000000,8.024,8.06899,7.82487,7.97481,3531853.168058,0
+BX.US,D,20120105,000000,7.89558,8.07926,7.7745,8.04474,2821018.9638188,0
+BX.US,D,20120106,000000,8.00728,8.23821,8.00728,8.2163,3098967.1773958,0
+BX.US,D,20120109,000000,8.21121,8.5423,8.16593,8.30384,6553585.5852896,0
+BX.US,D,20120110,000000,8.53095,8.74036,8.34277,8.51306,6291190.0393537,0
+BX.US,D,20120111,000000,8.44684,8.65762,8.33142,8.5957,3185096.7711441,0
+BX.US,D,20120112,000000,8.62944,8.68461,8.38785,8.43999,3041152.8038898,0
+BX.US,D,20120113,000000,8.34277,8.47755,8.19947,8.43999,2657512.4970479,0
+BX.US,D,20120117,000000,8.36624,8.60549,8.32095,8.47833,3292754.9293492,0
+BX.US,D,20120118,000000,8.50151,8.64128,8.48185,8.5202,3131977.2339388,0
+BX.US,D,20120119,000000,8.57047,8.73665,8.54621,8.65204,2864390.9902896,0
+BX.US,D,20120120,000000,8.64588,8.81783,8.58504,8.779,4028702.2137404,0
+BX.US,D,20120123,000000,8.77342,8.82331,8.67287,8.73038,3301078.2443155,0
+BX.US,D,20120124,000000,8.60206,8.91622,8.57047,8.87113,5431063.7213685,0
+BX.US,D,20120125,000000,8.8058,8.95721,8.6763,8.69106,7347243.9813257,0
+BX.US,D,20120126,000000,8.75044,8.82331,8.55883,8.60206,2942117.5222876,0
+BX.US,D,20120127,000000,8.54621,8.70192,8.53095,8.58504,3409751.6404229,0
+BX.US,D,20120130,000000,8.43109,8.79924,8.38785,8.74574,3212621.6803102,0
+BX.US,D,20120131,000000,8.78731,8.82145,8.65204,8.72031,3252945.9482853,0
+BX.US,D,20120201,000000,8.82331,9.27528,8.8058,9.17591,6964855.0855535,0
+BX.US,D,20120202,000000,9.33103,9.33494,8.71385,9.19801,23002782.928905,0
+BX.US,D,20120203,000000,9.30952,9.51198,9.24722,9.26951,5745963.3229214,0
+BX.US,D,20120206,000000,9.22598,9.31929,9.09854,9.26365,2894364.534678,0
+BX.US,D,20120207,000000,9.24819,9.32712,9.14823,9.20476,3381067.3357068,0
+BX.US,D,20120208,000000,9.21533,9.21533,8.94332,9.0245,3427308.2016072,0
+BX.US,D,20120209,000000,9.051,9.20955,9.03594,9.14823,5590313.9591497,0
+BX.US,D,20120210,000000,9.04348,9.10803,8.82331,8.84531,3945228.8013315,0
+BX.US,D,20120213,000000,8.97608,9.00523,8.77342,8.87798,2673713.3629065,0
+BX.US,D,20120214,000000,8.84082,8.86194,8.5202,8.58025,4537214.737759,0
+BX.US,D,20120215,000000,8.67287,8.70192,8.50777,8.57496,4329278.0660393,0
+BX.US,D,20120216,000000,8.54621,8.84082,8.53095,8.79924,4402704.406077,0
+BX.US,D,20120217,000000,8.87798,8.90576,8.72472,8.8058,2374358.2498375,0
+BX.US,D,20120221,000000,8.82331,8.82331,8.49095,8.61321,3777977.3029034,0
+BX.US,D,20120222,000000,8.72472,8.74574,8.55159,8.62407,3893364.7647746,0
+BX.US,D,20120223,000000,8.62944,8.65762,8.46473,8.60744,4659726.2456547,0
+BX.US,D,20120224,000000,8.65674,8.81871,8.57321,8.81226,4215649.1229915,0
+BX.US,D,20120227,000000,8.70662,8.79924,8.59111,8.71385,5026216.904389,0
+BX.US,D,20120228,000000,8.73665,8.76805,8.62944,8.66398,3803959.4185204,0
+BX.US,D,20120229,000000,8.65762,8.70749,8.60646,8.61233,2839488.5234386,0
+BX.US,D,20120301,000000,8.65762,8.76423,8.60206,8.67287,6348226.3705198,0
+BX.US,D,20120302,000000,8.56244,8.56244,8.33044,8.43197,29027490.910847,0
+BX.US,D,20120305,000000,8.43803,8.43803,8.28673,8.34199,5399298.9415274,0
+BX.US,D,20120306,000000,8.26491,8.26491,7.98889,8.00728,14733995.33729,0
+BX.US,D,20120307,000000,8.10734,8.30961,8.08093,8.21454,5359569.7072472,0
+BX.US,D,20120308,000000,8.30306,8.41613,8.25366,8.32604,6474183.3484359,0
+BX.US,D,20120309,000000,8.3725,8.40987,8.24154,8.3365,4482751.7739643,0
+BX.US,D,20120312,000000,8.33044,8.44097,8.32604,8.3725,4456194.050151,0
+BX.US,D,20120313,000000,8.42229,8.63317,8.3365,8.58826,7981271.8087653,0
+BX.US,D,20120314,000000,8.58308,8.59923,8.47197,8.55423,6088765.0972719,0
+BX.US,D,20120315,000000,8.58826,8.58826,8.45398,8.58308,5032130.4351303,0
+BX.US,D,20120316,000000,8.52303,8.66221,8.49271,8.56244,7296315.4358871,0
+BX.US,D,20120319,000000,8.51041,8.76902,8.51041,8.59297,6955054.4102966,0
+BX.US,D,20120320,000000,8.5335,8.70105,8.44097,8.60549,4467163.3225098,0
+BX.US,D,20120321,000000,8.66221,8.76902,8.61692,8.69106,5694485.7515479,0
+BX.US,D,20120322,000000,8.56244,8.75796,8.4667,8.69381,5278253.547581,0
+BX.US,D,20120323,000000,8.72384,8.72384,8.57849,8.58826,3525248.4985233,0
+BX.US,D,20120326,000000,8.65116,8.78927,8.58826,8.7651,6349583.0882401,0
+BX.US,D,20120327,000000,8.78457,8.9348,8.71297,8.72941,6400851.0687073,0
+BX.US,D,20120328,000000,8.6719,8.8592,8.65116,8.81226,5856721.3817504,0
+BX.US,D,20120329,000000,8.73577,8.78457,8.66221,8.75044,3886322.5103234,0
+BX.US,D,20120330,000000,8.79651,9.00152,8.72031,8.91622,5037415.1931527,0
+BX.US,D,20120402,000000,8.95427,8.98635,8.83074,8.87328,8472148.0248158,0
+BX.US,D,20120403,000000,8.81871,8.86849,8.68295,8.75796,5458764.4824171,0
+BX.US,D,20120404,000000,8.79651,8.85647,8.50337,8.58308,9815775.0037395,0
+BX.US,D,20120405,000000,8.51041,8.68461,8.50337,8.65204,3359526.5025138,0
+BX.US,D,20120409,000000,8.52724,8.5335,8.36624,8.42953,4996197.3522407,0
+BX.US,D,20120410,000000,8.44097,8.45936,8.11996,8.15321,6472459.591031,0
+BX.US,D,20120411,000000,8.32095,8.34971,8.11418,8.18559,7381005.4979472,0
+BX.US,D,20120412,000000,8.22491,8.34971,8.14666,8.27616,10471129.983887,0
+BX.US,D,20120413,000000,8.25366,8.25366,8.08093,8.13189,7384021.5622085,0
+BX.US,D,20120416,000000,8.19771,8.31567,8.11996,8.16348,4146885.9250199,0
+BX.US,D,20120417,000000,8.17805,8.26843,8.1226,8.12935,6502903.4369653,0
+BX.US,D,20120418,000000,8.18559,8.34971,8.12622,8.30306,7219522.3502181,0
+BX.US,D,20120419,000000,8.02488,8.32604,7.88473,7.91191,10295503.028365,0
+BX.US,D,20120420,000000,7.89382,7.92913,7.71033,7.80579,9679858.8793934,0
+BX.US,D,20120423,000000,7.66612,7.66612,7.41318,7.51452,11658959.351813,0
+BX.US,D,20120424,000000,7.54318,7.609,7.48146,7.48146,4457611.0891565,0
+BX.US,D,20120425,000000,7.54797,7.60254,7.32526,7.386,14576950.4048,0
+BX.US,D,20120426,000000,7.37543,7.42981,7.2922,7.35753,19708956.529947,0
+BX.US,D,20120427,000000,7.40448,7.51119,7.31527,7.466,20370684.09604,0
+BX.US,D,20120430,000000,7.40995,7.58601,7.36536,7.58601,8315132.7417719,0
+BX.US,D,20120501,000000,7.58601,7.77146,7.54719,7.62015,9004186.8724665,0
+BX.US,D,20120502,000000,7.61429,7.66612,7.4083,7.41318,8992778.9927965,0
+BX.US,D,20120503,000000,7.45113,7.49554,7.21267,7.25287,12463802.745482,0
+BX.US,D,20120504,000000,7.19624,7.30921,7.0951,7.23742,11089220.723292,0
+BX.US,D,20120507,000000,7.15761,7.3275,7.15761,7.24103,6722911.5224926,0
+BX.US,D,20120508,000000,7.19624,7.29298,7.06694,7.21933,6954810.0579717,0
+BX.US,D,20120509,000000,7.10753,7.21933,7.03838,7.05598,8347935.2521978,0
+BX.US,D,20120510,000000,7.14597,7.20769,7.10098,7.10753,5531254.3089419,0
+BX.US,D,20120511,000000,7.00444,7.21267,7.00444,7.12278,2905040.379768,0
+BX.US,D,20120514,000000,7.06694,7.08239,6.82437,6.87513,6791179.8814464,0
+BX.US,D,20120515,000000,6.90809,6.98145,6.80794,6.87513,13541216.556791,0
+BX.US,D,20120516,000000,6.90173,7.10098,6.83582,6.89216,11854807.229016,0
+BX.US,D,20120517,000000,6.88815,6.95387,6.44565,6.50757,10912393.476433,0
+BX.US,D,20120518,000000,6.54757,6.65007,6.27673,6.50757,10647219.061798,0
+BX.US,D,20120521,000000,6.50757,6.67717,6.41827,6.59804,6067571.8782649,0
+BX.US,D,20120522,000000,6.54229,6.88119,6.54229,6.76158,11164137.714751,0
+BX.US,D,20120523,000000,6.82437,6.82437,6.60987,6.7962,7097202.0301247,0
+BX.US,D,20120524,000000,6.81293,6.92638,6.69487,6.77419,3219750.838308,0
+BX.US,D,20120525,000000,6.80139,6.93157,6.74603,6.91426,4358511.3966903,0
+BX.US,D,20120529,000000,6.97637,7.10753,6.97637,7.08768,5008792.2321165,0
+BX.US,D,20120530,000000,6.9884,7.06205,6.90809,6.96032,5739800.3278819,0
+BX.US,D,20120531,000000,6.96032,6.96492,6.77419,6.79072,7987160.8020345,0
+BX.US,D,20120601,000000,6.66181,6.71649,6.5196,6.70122,10512231.271807,0
+BX.US,D,20120604,000000,6.67081,6.74603,6.57603,6.66181,3893390.3246412,0
+BX.US,D,20120605,000000,6.66523,6.8187,6.66523,6.81293,2438030.944773,0
+BX.US,D,20120606,000000,6.92638,7.06694,6.85782,7.04933,5428248.0464616,0
+BX.US,D,20120607,000000,7.15761,7.16876,6.89216,6.92638,5812464.9838944,0
+BX.US,D,20120608,000000,6.90809,6.91983,6.756,6.89216,3583135.4620506,0
+BX.US,D,20120611,000000,6.96492,7.02195,6.76158,6.76872,2999924.7390311,0
+BX.US,D,20120612,000000,6.93665,6.99388,6.77419,6.9884,4784095.4446564,0
+BX.US,D,20120613,000000,6.91426,7.02195,6.90173,6.94957,4261432.9784766,0
+BX.US,D,20120614,000000,6.94301,6.96492,6.82437,6.93157,2875434.8974589,0
+BX.US,D,20120615,000000,6.98145,7.11692,6.93665,7.0729,6213116.9155642,0
+BX.US,D,20120618,000000,7.00953,7.03838,6.89216,6.93665,9799135.5305696,0
+BX.US,D,20120619,000000,6.95387,7.14597,6.95387,7.01617,4425122.4538925,0
+BX.US,D,20120620,000000,7.02195,7.05598,6.90809,6.93665,4443867.0376773,0
+BX.US,D,20120621,000000,6.82437,6.97637,6.76158,6.82437,3796898.7609651,0
+BX.US,D,20120622,000000,6.82437,6.90809,6.74994,6.76872,3302709.9862006,0
+BX.US,D,20120625,000000,6.71649,6.7962,6.63149,6.77919,4121828.0541799,0
+BX.US,D,20120626,000000,6.77919,7.00953,6.76872,6.98145,4370650.2885458,0
+BX.US,D,20120627,000000,7.01617,7.08239,6.93157,7.04933,2149567.4020683,0
+BX.US,D,20120628,000000,6.94301,7.08768,6.90809,7.08768,4364567.04029,0
+BX.US,D,20120629,000000,7.20211,7.37679,7.0951,7.37073,20063544.469994,0
+BX.US,D,20120702,000000,7.37679,7.5289,7.3275,7.51686,3595144.5097835,0
+BX.US,D,20120703,000000,7.51686,7.57956,7.48948,7.551,1625576.8452189,0
+BX.US,D,20120705,000000,7.60254,7.61281,7.44565,7.45593,4446875.9451759,0
+BX.US,D,20120706,000000,7.41583,7.45113,7.34902,7.38912,1784933.4120453,0
+BX.US,D,20120709,000000,7.35978,7.38218,7.28075,7.32066,5371170.8195088,0
+BX.US,D,20120710,000000,7.3275,7.37073,7.20769,7.23742,4510829.7986441,0
+BX.US,D,20120711,000000,7.25287,7.26452,7.14597,7.1894,5511944.3409075,0
+BX.US,D,20120712,000000,7.10098,7.17971,7.04933,7.11692,4545351.9768963,0
+BX.US,D,20120713,000000,7.11233,7.27547,7.10098,7.25287,2280885.8176067,0
+BX.US,D,20120716,000000,7.23742,7.30344,7.1894,7.23076,3047423.1503692,0
+BX.US,D,20120717,000000,7.25766,7.27547,7.15761,7.23742,3356026.8455761,0
+BX.US,D,20120718,000000,7.21933,7.27547,7.1894,7.27547,2470681.1183939,0
+BX.US,D,20120719,000000,7.33142,7.56284,7.28075,7.3275,8196377.5118747,0
+BX.US,D,20120720,000000,7.3275,7.57408,7.29298,7.41583,6998069.6210294,0
+BX.US,D,20120723,000000,7.28075,7.73146,7.23742,7.67698,13109329.445717,0
+BX.US,D,20120724,000000,7.6713,7.8948,7.61281,7.84453,11445128.57485,0
+BX.US,D,20120725,000000,7.86595,7.87993,7.73146,7.78838,5104859.5020067,0
+BX.US,D,20120726,000000,7.8948,7.94037,7.77703,7.86595,5753277.5343536,0
+BX.US,D,20120727,000000,7.95642,7.99701,7.78427,7.86272,9612695.7290723,0
+BX.US,D,20120730,000000,7.85039,7.96395,7.81175,7.87347,2675222.4174318,0
+BX.US,D,20120731,000000,7.96395,7.96395,7.75992,7.81175,3986524.344238,0
+BX.US,D,20120801,000000,7.80579,7.85606,7.70935,7.75581,3280689.6499097,0
+BX.US,D,20120802,000000,7.68813,7.79914,7.51119,7.72744,3554469.5604384,0
+BX.US,D,20120803,000000,7.79914,7.88473,7.71581,7.83963,4969259.2976121,0
+BX.US,D,20120806,000000,7.89059,7.90713,7.71581,7.75992,3291400.2564184,0
+BX.US,D,20120807,000000,7.78427,7.90713,7.6713,7.72744,7254810.3020743,0
+BX.US,D,20120808,000000,7.70241,7.82888,7.68265,7.7429,2350648.9175605,0
+BX.US,D,20120809,000000,7.72236,7.87993,7.6936,7.85606,3227441.2909768,0
+BX.US,D,20120810,000000,7.86595,7.86595,7.68813,7.75013,2079759.3167492,0
+BX.US,D,20120813,000000,7.72744,7.73713,7.59052,7.61134,5638775.4662621,0
+BX.US,D,20120814,000000,7.64617,7.86272,7.63736,7.70867,6380948.1117672,0
+BX.US,D,20120815,000000,7.66446,7.75013,7.631,7.72744,2232469.2958595,0
+BX.US,D,20120816,000000,7.72236,7.89059,7.63736,7.79151,3836002.2897104,0
+BX.US,D,20120817,000000,7.75992,7.85117,7.66446,7.75581,4686520.1426356,0
+BX.US,D,20120820,000000,7.70867,7.82985,7.61134,7.75992,3969733.5566577,0
+BX.US,D,20120821,000000,7.75013,7.90292,7.75013,7.75992,4629317.1611391,0
+BX.US,D,20120822,000000,7.75992,7.79151,7.65732,7.72744,3065450.0130991,0
+BX.US,D,20120823,000000,7.75581,7.78427,7.64617,7.68725,2168058.4319761,0
+BX.US,D,20120824,000000,7.67052,7.71512,7.57956,7.68725,1515617.2766232,0
+BX.US,D,20120827,000000,7.68177,7.80677,7.64108,7.79151,3226941.3399856,0
+BX.US,D,20120828,000000,7.73713,7.93255,7.73146,7.88071,2501235.382952,0
+BX.US,D,20120829,000000,7.86683,7.97784,7.84042,7.88659,2444042.6254021,0
+BX.US,D,20120830,000000,7.82242,7.86683,7.73713,7.80677,2329474.1016574,0
+BX.US,D,20120831,000000,7.84042,7.88071,7.64617,7.66446,2603847.0010917,0
+BX.US,D,20120904,000000,7.64617,7.88659,7.4083,7.51608,8563605.3171623,0
+BX.US,D,20120905,000000,7.48772,7.62386,7.4083,7.48772,3880656.3990909,0
+BX.US,D,20120906,000000,7.52723,7.78427,7.51608,7.78427,3788471.1617431,0
+BX.US,D,20120907,000000,7.75013,8.06157,7.69302,8.06157,6690796.0612813,0
+BX.US,D,20120910,000000,8.08396,8.08925,7.86683,7.86683,3932586.8913009,0
+BX.US,D,20120911,000000,7.86272,7.95896,7.84541,7.94645,3604116.0229673,0
+BX.US,D,20120912,000000,8.03897,8.07232,7.95124,8.06841,2876935.772827,0
+BX.US,D,20120913,000000,8.05648,8.34629,8.00484,8.22579,6725504.3153625,0
+BX.US,D,20120914,000000,8.29963,8.87328,8.26149,8.64675,12799364.943211,0
+BX.US,D,20120917,000000,8.64675,8.79836,8.40106,8.49183,7092695.3144422,0
+BX.US,D,20120918,000000,8.52724,8.7432,8.38052,8.65301,5259127.6105863,0
+BX.US,D,20120919,000000,8.67287,8.7029,8.50337,8.57849,5484431.7004773,0
+BX.US,D,20120920,000000,8.59022,8.59022,8.45838,8.5335,3546652.3308312,0
+BX.US,D,20120921,000000,8.57321,8.7166,8.50953,8.68549,3560690.8319738,0
+BX.US,D,20120924,000000,8.61781,8.63502,8.3949,8.45241,5355042.5436714,0
+BX.US,D,20120925,000000,8.48283,8.50953,8.25552,8.36976,4366908.3240725,0
+BX.US,D,20120926,000000,8.37593,8.38052,8.18559,8.22579,2055295.4572094,0
+BX.US,D,20120927,000000,8.24848,8.35587,8.19859,8.21542,2377056.349358,0
+BX.US,D,20120928,000000,8.13561,8.19859,8.03897,8.1132,2806305.6821974,0
+BX.US,D,20121001,000000,8.12524,8.3235,8.05071,8.13189,3010259.104303,0
+BX.US,D,20121002,000000,8.13189,8.21542,7.91935,7.97226,4139620.7885318,0
+BX.US,D,20121003,000000,7.95896,8.06157,7.90292,7.98145,3653576.4096671,0
+BX.US,D,20121004,000000,7.98713,8.22579,7.95896,8.02215,8293042.8826438,0
+BX.US,D,20121005,000000,8.09453,8.2206,7.99994,8.00484,8064460.9954573,0
+BX.US,D,20121008,000000,7.98145,8.21542,7.97784,8.21053,2496829.8843412,0
+BX.US,D,20121009,000000,8.13189,8.23283,8.04317,8.06841,2302939.8929214,0
+BX.US,D,20121010,000000,8.07232,8.14666,8.02215,8.11908,2232231.0779027,0
+BX.US,D,20121011,000000,8.18559,8.38444,8.15321,8.23283,4200967.5356048,0
+BX.US,D,20121012,000000,8.43109,8.49183,8.23283,8.48909,5579397.8513135,0
+BX.US,D,20121015,000000,8.52303,8.60744,8.46562,8.59482,7513978.1480534,0
+BX.US,D,20121016,000000,8.66495,8.77166,8.63502,8.72667,6000696.0208446,0
+BX.US,D,20121017,000000,8.77822,8.78173,8.52724,8.54425,5159373.5855347,0
+BX.US,D,20121018,000000,8.69195,8.93578,8.57321,8.92453,6942702.860351,0
+BX.US,D,20121019,000000,8.94332,8.99868,8.76149,8.90136,5340571.5695856,0
+BX.US,D,20121022,000000,8.90136,8.98068,8.78173,8.98068,5722088.3627087,0
+BX.US,D,20121023,000000,8.86752,8.91339,8.66495,8.66994,3724017.3572837,0
+BX.US,D,20121024,000000,8.7476,8.7476,8.45838,8.50337,6806558.7419946,0
+BX.US,D,20121025,000000,8.5335,8.78731,8.45241,8.7166,4407386.9736419,0
+BX.US,D,20121026,000000,8.66994,8.77822,8.62407,8.72217,2363163.0282578,0
+BX.US,D,20121031,000000,8.7166,8.95173,8.67287,8.72667,4934522.4164802,0
+BX.US,D,20121101,000000,8.7432,8.86292,8.69752,8.8592,6996655.649208,0
+BX.US,D,20121102,000000,8.91799,8.93021,8.69752,8.7166,3568319.9409627,0
+BX.US,D,20121105,000000,8.67825,8.7029,8.54983,8.62944,4502277.4672729,0
+BX.US,D,20121106,000000,8.66994,8.72217,8.54983,8.61233,6716234.2629366,0
+BX.US,D,20121107,000000,8.43803,8.56333,8.24848,8.41515,9474889.1969909,0
+BX.US,D,20121108,000000,8.42052,8.51579,8.29455,8.29963,3228928.8752141,0
+BX.US,D,20121109,000000,8.23743,8.35587,8.0106,8.26149,4963874.3449124,0
+BX.US,D,20121112,000000,8.24154,8.38981,8.18138,8.23743,3036227.9287894,0
+BX.US,D,20121113,000000,8.11829,8.31205,8.04161,8.21542,3863350.3245996,0
+BX.US,D,20121114,000000,8.21542,8.26149,7.94869,7.99798,12797204.623285,0
+BX.US,D,20121115,000000,8.00239,8.0375,7.62562,7.73312,31479519.460976,0
+BX.US,D,20121116,000000,7.79014,7.88972,7.61281,7.79552,11543270.283515,0
+BX.US,D,20121119,000000,8.05511,8.28741,7.94869,8.20965,16895767.064472,0
+BX.US,D,20121120,000000,8.20427,8.43803,8.00973,8.40909,11769007.868745,0
+BX.US,D,20121121,000000,8.42229,8.58113,8.29523,8.46767,10388151.410496,0
+BX.US,D,20121123,000000,8.58113,8.58113,8.49428,8.55159,2769395.1900081,0
+BX.US,D,20121126,000000,8.55159,8.55883,8.26677,8.34717,5534626.1665464,0
+BX.US,D,20121127,000000,8.35666,8.43197,8.2788,8.31841,5071578.5108776,0
+BX.US,D,20121128,000000,8.26149,8.3638,8.19077,8.3638,8723988.3682322,0
+BX.US,D,20121129,000000,8.42229,8.48909,8.31205,8.3638,3771952.3311436,0
+BX.US,D,20121130,000000,8.40302,8.49428,8.3638,8.40302,4604149.89407,0
+BX.US,D,20121203,000000,8.50064,8.57594,8.37671,8.37671,8807891.1864003,0
+BX.US,D,20121204,000000,8.37671,8.40909,8.32428,8.40302,2160062.2833026,0
+BX.US,D,20121205,000000,8.40909,8.47393,8.37074,8.44869,7320262.9861212,0
+BX.US,D,20121206,000000,8.41613,8.58113,8.40909,8.54152,10874299.051222,0
+BX.US,D,20121207,000000,8.58113,8.68295,8.58113,8.62035,4333739.7963565,0
+BX.US,D,20121210,000000,8.63933,8.68295,8.48909,8.51843,3272823.3453587,0
+BX.US,D,20121211,000000,8.57047,8.59199,8.52401,8.58602,4289357.6439568,0
+BX.US,D,20121212,000000,8.63131,8.68295,8.55159,8.59199,3840540.6996275,0
+BX.US,D,20121213,000000,8.60294,8.62603,8.35148,8.43803,4328808.7868881,0
+BX.US,D,20121214,000000,8.43803,8.49428,8.35148,8.40302,2618567.4394757,0
+BX.US,D,20121217,000000,8.40302,8.63131,8.40302,8.6091,3090849.3637572,0
+BX.US,D,20121218,000000,8.63933,8.69008,8.58602,8.69008,4798858.8236163,0
+BX.US,D,20121219,000000,8.7919,8.85001,8.68295,8.74125,8010637.0283281,0
+BX.US,D,20121220,000000,8.76608,8.82682,8.62603,8.76608,4579044.9930754,0
+BX.US,D,20121221,000000,8.62035,8.77998,8.58113,8.76608,5691093.44605,0
+BX.US,D,20121224,000000,8.80853,8.86664,8.71385,8.71933,2861287.0000872,0
+BX.US,D,20121226,000000,8.74662,8.83338,8.68295,8.74662,3427995.2508219,0
+BX.US,D,20121227,000000,8.75983,8.80853,8.66847,8.77088,5797547.2233401,0
+BX.US,D,20121228,000000,8.70662,8.77088,8.70662,8.72472,3393901.4559343,0
+BX.US,D,20121231,000000,8.70105,8.91799,8.69381,8.91799,4796516.5174392,0
+BX.US,D,20130102,000000,9.16925,9.59121,9.11184,9.25983,19292668.094273,0
+BX.US,D,20130103,000000,9.19801,9.55404,9.19801,9.24242,9378745.2475009,0
+BX.US,D,20130104,000000,9.26658,9.44059,9.19214,9.41515,9441431.3315848,0
+BX.US,D,20130107,000000,9.40537,9.64989,9.36918,9.58827,13623593.962119,0
+BX.US,D,20130108,000000,9.56285,9.58241,9.47188,9.54231,8168781.035082,0
+BX.US,D,20130109,000000,9.55404,9.66652,9.50416,9.55404,3932933.4830923,0
+BX.US,D,20130110,000000,9.64989,9.72325,9.55404,9.65576,9207853.0016714,0
+BX.US,D,20130111,000000,9.67923,9.70858,9.5599,9.64403,5939878.8742079,0
+BX.US,D,20130114,000000,9.66652,9.68511,9.53057,9.66652,4742991.0895521,0
+BX.US,D,20130115,000000,9.66164,9.69879,9.5599,9.64989,4866747.8741495,0
+BX.US,D,20130116,000000,9.66652,9.76433,9.62935,9.68511,11216322.783232,0
+BX.US,D,20130117,000000,9.78096,9.84454,9.72325,9.81128,11632166.477227,0
+BX.US,D,20130118,000000,9.87192,10.1546,9.78878,10.1409,9381039.5011287,0
+BX.US,D,20130122,000000,10.184,10.2964,10.0275,10.2847,11659745.57331,0
+BX.US,D,20130123,000000,10.3091,10.3443,10.1928,10.313,10176816.29891,0
+BX.US,D,20130124,000000,10.2749,10.4617,10.2456,10.4225,8778006.5903477,0
+BX.US,D,20130125,000000,10.4969,10.537,10.3864,10.4225,6348934.8900226,0
+BX.US,D,20130128,000000,10.4225,10.4295,10.2964,10.319,6326551.6036257,0
+BX.US,D,20130129,000000,10.2416,10.4295,10.1546,10.4295,3984883.400801,0
+BX.US,D,20130130,000000,10.4617,10.5322,9.75944,9.97757,11318644.041287,0
+BX.US,D,20130131,000000,10.3258,10.8383,10.2749,10.582,20880680.114718,0
+BX.US,D,20130201,000000,10.8334,11.0114,10.4578,10.9244,21300784.127281,0
+BX.US,D,20130204,000000,10.8706,10.8735,10.6006,10.7786,7161873.6046477,0
+BX.US,D,20130205,000000,10.8217,11.0075,10.7845,10.8334,8664307.1020681,0
+BX.US,D,20130206,000000,10.8246,10.8706,10.5322,10.6612,8355898.6842421,0
+BX.US,D,20130207,000000,10.72,10.8109,10.317,10.5302,12730800.089804,0
+BX.US,D,20130208,000000,10.6514,10.7884,10.54,10.5458,5458082.5451757,0
+BX.US,D,20130211,000000,10.5654,10.7336,10.4881,10.5996,4143337.1931383,0
+BX.US,D,20130212,000000,10.6289,11.0916,10.586,10.8852,9887334.4511193,0
+BX.US,D,20130213,000000,10.9781,10.9781,10.5458,10.6798,15764279.821735,0
+BX.US,D,20130214,000000,10.6514,10.937,10.5654,10.8725,9888041.9482274,0
+BX.US,D,20130215,000000,10.9156,11.3175,10.9156,11.3009,13676157.316627,0
+BX.US,D,20130219,000000,11.4437,11.5239,11.1376,11.209,12151716.774047,0
+BX.US,D,20130220,000000,11.209,11.209,10.8706,10.9605,9177999.0774587,0
+BX.US,D,20130221,000000,10.9312,10.9996,10.6163,10.8784,9397420.3084484,0
+BX.US,D,20130222,000000,10.9996,11.209,10.8921,11.1376,9469105.5103721,0
+BX.US,D,20130225,000000,11.2139,11.3117,10.8305,10.8638,10953619.496502,0
+BX.US,D,20130226,000000,10.937,10.9723,10.6574,10.7854,8065110.2160695,0
+BX.US,D,20130227,000000,10.851,11.0447,10.7952,11.0036,7367052.8779565,0
+BX.US,D,20130228,000000,11.0574,11.1787,10.9723,11.0613,7055134.5792462,0
+BX.US,D,20130301,000000,11.0036,11.0838,10.8989,10.9908,5573806.3748916,0
+BX.US,D,20130304,000000,10.9683,10.986,10.8559,10.9439,9131415.7093457,0
+BX.US,D,20130305,000000,11.0574,11.2755,11.0094,11.1258,14027065.658275,0
+BX.US,D,20130306,000000,11.2432,11.2716,11.0094,11.0789,7674903.0682956,0
+BX.US,D,20130307,000000,11.1258,11.1953,11.0574,11.1483,6512585.5144411,0
+BX.US,D,20130308,000000,11.2353,11.5817,11.209,11.4877,11221624.921964,0
+BX.US,D,20130311,000000,11.5171,11.8692,11.4486,11.7,11024051.242567,0
+BX.US,D,20130312,000000,11.881,11.881,11.6227,11.7039,10938366.390498,0
+BX.US,D,20130313,000000,11.7723,12.101,11.7518,11.9621,15289483.828972,0
+BX.US,D,20130314,000000,12.0795,12.1665,11.9709,12.0736,11929221.2023,0
+BX.US,D,20130315,000000,12.1137,12.3406,12.056,12.2252,10424183.665668,0
+BX.US,D,20130318,000000,12.0795,12.0795,11.7039,11.9328,11912286.257072,0
+BX.US,D,20130319,000000,11.9954,12.0423,11.6716,11.7518,6776889.8712162,0
+BX.US,D,20130320,000000,11.8907,11.9709,11.7704,11.881,7337723.4422069,0
+BX.US,D,20130321,000000,11.881,11.9328,11.6433,11.6433,4616187.5688535,0
+BX.US,D,20130322,000000,11.7596,11.7645,11.4564,11.5356,10636498.231343,0
+BX.US,D,20130325,000000,11.6227,11.6756,11.385,11.4877,6392461.2980878,0
+BX.US,D,20130326,000000,11.5953,11.8164,11.5434,11.7039,8072286.4042219,0
+BX.US,D,20130327,000000,11.6872,11.7801,11.5131,11.7323,3788311.6681753,0
+BX.US,D,20130328,000000,11.7939,11.8164,11.4124,11.5777,6579426.6104428,0
+BX.US,D,20130401,000000,11.6158,11.6433,11.3009,11.343,5779740.175463,0
+BX.US,D,20130402,000000,11.4066,11.5063,11.3596,11.385,5693844.7100931,0
+BX.US,D,20130403,000000,11.4525,11.5298,11.0202,11.1787,9058035.3770677,0
+BX.US,D,20130404,000000,11.1424,11.4124,10.986,11.3645,8232113.2725941,0
+BX.US,D,20130405,000000,11.1258,11.5005,10.9781,11.4124,7412318.3793466,0
+BX.US,D,20130408,000000,11.4124,11.881,11.2755,11.8633,6335254.2270127,0
+BX.US,D,20130409,000000,11.7988,12.1137,11.6834,11.9328,5943720.0109637,0
+BX.US,D,20130410,000000,11.9954,12.279,11.9514,12.2399,8826903.6375873,0
+BX.US,D,20130411,000000,12.2614,12.5598,12.2487,12.3475,7643404.1110672,0
+BX.US,D,20130412,000000,12.3475,12.4619,12.2252,12.4179,5586250.9627517,0
+BX.US,D,20130415,000000,12.4619,12.4912,11.6872,11.9905,10124090.383651,0
+BX.US,D,20130416,000000,12.3319,12.4355,12.1333,12.2428,5876231.7391391,0
+BX.US,D,20130417,000000,12.0511,12.1137,11.8535,11.9582,6421252.9542437,0
+BX.US,D,20130418,000000,12.1616,12.2614,11.4193,11.6941,10986418.939744,0
+BX.US,D,20130419,000000,11.9954,11.9954,11.5855,11.7283,8142450.2828843,0
+BX.US,D,20130422,000000,11.7871,11.9328,11.7283,11.7988,6250311.6334702,0
+BX.US,D,20130423,000000,11.8741,12.1177,11.8212,11.8633,10276869.885599,0
+BX.US,D,20130424,000000,11.9005,12.1177,11.7107,12.0423,15123396.838067,0
+BX.US,D,20130425,000000,12.1274,12.3397,11.9807,12.235,10538820.689856,0
+BX.US,D,20130426,000000,12.1626,12.3133,12.014,12.0325,5218930.1195497,0
+BX.US,D,20130429,000000,12.1274,12.2643,12.014,12.1528,6398342.1121998,0
+BX.US,D,20130430,000000,12.1528,12.3397,12.1343,12.2047,5830173.8818837,0
+BX.US,D,20130501,000000,12.1597,12.2047,12.0257,12.0874,5192988.8997193,0
+BX.US,D,20130502,000000,12.1851,12.5313,12.1108,12.3397,8010022.5691345,0
+BX.US,D,20130503,000000,12.5949,13.0527,12.5803,12.9177,15334843.390672,0
+BX.US,D,20130506,000000,13.1359,13.4155,13.0879,13.3559,10921580.71489,0
+BX.US,D,20130507,000000,13.6522,13.8371,13.1857,13.1906,18316845.551229,0
+BX.US,D,20130508,000000,13.3187,13.4097,13.1798,13.3334,10029689.617064,0
+BX.US,D,20130509,000000,13.3334,13.4528,13.0527,13.0663,9271067.663797,0
+BX.US,D,20130510,000000,13.1084,13.2258,12.9343,13.037,4070093.8617455,0
+BX.US,D,20130513,000000,13.173,13.2747,13.1319,13.1857,4946637.7932583,0
+BX.US,D,20130514,000000,13.2258,13.6181,13.1857,13.3823,8307770.4777905,0
+BX.US,D,20130515,000000,13.3666,13.4811,13.2258,13.4468,8381544.4320144,0
+BX.US,D,20130516,000000,13.576,13.7628,13.4869,13.6249,8232894.3821179,0
+BX.US,D,20130517,000000,13.7589,13.9897,13.7217,13.9271,9220846.6154665,0
+BX.US,D,20130520,000000,13.9682,14.0748,13.8097,13.9105,9441104.165292,0
+BX.US,D,20130521,000000,13.9818,14.1335,13.8263,13.8548,10953230.986529,0
+BX.US,D,20130522,000000,13.8488,14.0141,12.8385,13.2923,12774828.49365,0
+BX.US,D,20130523,000000,12.6976,13.2689,12.5382,13.2131,15856604.104756,0
+BX.US,D,20130524,000000,13.0733,13.5066,13.0663,13.4528,8680886.2539528,0
+BX.US,D,20130528,000000,13.6953,13.8263,13.5124,13.7217,8496545.4287023,0
+BX.US,D,20130529,000000,13.7217,13.7784,13.0663,13.2376,10525407.894247,0
+BX.US,D,20130530,000000,13.3021,13.4361,13.0663,13.3989,7690455.7359367,0
+BX.US,D,20130531,000000,13.3236,13.4352,12.9784,12.9999,5895308.6011899,0
+BX.US,D,20130603,000000,13.084,13.2464,12.8649,12.9774,9299106.8374796,0
+BX.US,D,20130604,000000,13.0057,13.1798,12.501,12.501,9760053.4721123,0
+BX.US,D,20130605,000000,12.4962,12.6546,11.8878,12.412,14009996.779346,0
+BX.US,D,20130606,000000,12.3759,12.6262,12.3602,12.4727,7845261.62411,0
+BX.US,D,20130607,000000,12.6262,13.0312,12.5861,12.8697,7060960.1840463,0
+BX.US,D,20130610,000000,12.949,13.1359,12.815,13.0498,6258137.0422348,0
+BX.US,D,20130611,000000,12.8278,12.9412,12.4668,12.4727,6550893.6201371,0
+BX.US,D,20130612,000000,12.6517,12.7211,12.2712,12.3181,7174838.5913923,0
+BX.US,D,20130613,000000,12.3181,12.5911,12.1597,12.5578,5602441.6046638,0
+BX.US,D,20130614,000000,12.6164,12.8081,12.3348,12.371,7194182.2984506,0
+BX.US,D,20130617,000000,12.6008,12.9412,12.5949,12.7652,5857262.2285281,0
+BX.US,D,20130618,000000,12.7514,12.8757,12.68,12.8218,3703227.9841692,0
+BX.US,D,20130619,000000,12.7759,12.9177,12.6233,12.6233,4701223.2003103,0
+BX.US,D,20130620,000000,12.4727,12.5197,12.0325,12.0912,7426142.1776096,0
+BX.US,D,20130621,000000,12.2918,12.3397,11.9201,12.1685,13393305.698237,0
+BX.US,D,20130624,000000,12.0208,12.0208,11.3733,11.7538,15594069.513146,0
+BX.US,D,20130625,000000,12.0257,12.3074,11.8594,12.0746,8880382.0353198,0
+BX.US,D,20130626,000000,12.2839,12.3534,12.1597,12.1685,11747541.670362,0
+BX.US,D,20130627,000000,12.2986,12.4541,12.1753,12.366,8337357.5569957,0
+BX.US,D,20130628,000000,12.3534,12.5313,12.1909,12.5059,6209198.076814,0
+BX.US,D,20130701,000000,12.5949,12.771,12.4424,12.4668,5701468.7071086,0
+BX.US,D,20130702,000000,12.4424,12.5245,12.2222,12.3133,5433168.8319834,0
+BX.US,D,20130703,000000,12.2751,12.2839,12.0804,12.1803,2313726.1566352,0
+BX.US,D,20130705,000000,12.2986,12.3348,12.0697,12.3259,9566080.6667246,0
+BX.US,D,20130708,000000,12.412,12.5861,12.1421,12.1851,8418653.2687686,0
+BX.US,D,20130709,000000,12.2643,12.4424,12.147,12.4306,6166926.1470025,0
+BX.US,D,20130710,000000,12.4619,12.5949,12.2878,12.5724,4914389.4207407,0
+BX.US,D,20130711,000000,12.8278,12.9989,12.771,12.9412,13566541.272639,0
+BX.US,D,20130712,000000,12.9226,13.0585,12.7251,13.0527,4684736.0639454,0
+BX.US,D,20130715,000000,13.0879,13.1965,12.9275,13.1798,8998653.6725405,0
+BX.US,D,20130716,000000,13.2131,13.352,12.9177,12.9881,6000015.1059978,0
+BX.US,D,20130717,000000,13.037,13.1505,12.9598,13.0439,5713360.1794551,0
+BX.US,D,20130718,000000,13.4097,13.8861,13.3666,13.8821,20250295.079469,0
+BX.US,D,20130719,000000,13.9144,14.2235,13.6376,14.1296,12715671.715949,0
+BX.US,D,20130722,000000,14.2235,14.4249,14.0748,14.3066,15345591.825783,0
+BX.US,D,20130723,000000,14.4299,14.4357,14.2078,14.247,7015974.8187944,0
+BX.US,D,20130724,000000,14.2518,14.334,13.9555,14.1061,7531143.132081,0
+BX.US,D,20130725,000000,14.0454,14.1246,13.8782,14.1246,6713143.5638649,0
+BX.US,D,20130726,000000,14.0504,14.0953,13.8645,14.0083,5654133.878917,0
+BX.US,D,20130729,000000,13.9027,13.9427,13.7608,13.8195,6898578.3514068,0
+BX.US,D,20130730,000000,13.8645,13.8851,13.5672,13.7168,7389104.9084819,0
+BX.US,D,20130731,000000,13.572,13.7608,13.4528,13.5232,8917372.2742929,0
+BX.US,D,20130801,000000,13.7168,14.0269,13.6855,13.9027,8558428.9329744,0
+BX.US,D,20130802,000000,13.9995,14.0044,13.7344,13.8195,5283862.4047121,0
+BX.US,D,20130805,000000,13.8528,13.9184,13.531,13.711,5028126.7376228,0
+BX.US,D,20130806,000000,13.7295,14.0132,13.6111,13.8899,10378369.138343,0
+BX.US,D,20130807,000000,13.8313,13.8606,13.6337,13.6484,20307407.06784,0
+BX.US,D,20130808,000000,13.7941,13.846,13.6004,13.7824,12767760.679332,0
+BX.US,D,20130809,000000,13.8127,13.8645,13.7295,13.8049,5832469.1579063,0
+BX.US,D,20130812,000000,13.7344,13.8049,13.6728,13.7559,8235348.1293135,0
+BX.US,D,20130813,000000,13.9672,14.064,13.6337,13.7521,23341880.567385,0
+BX.US,D,20130814,000000,13.7608,13.7892,13.4528,13.4928,10135633.219416,0
+BX.US,D,20130815,000000,13.3118,13.3921,12.9226,12.9959,13188453.591221,0
+BX.US,D,20130816,000000,13.0322,13.0683,12.8815,13.038,4845459.5724387,0
+BX.US,D,20130819,000000,13.0458,13.1036,12.8444,12.8757,5884660.3607558,0
+BX.US,D,20130820,000000,12.8757,13.0918,12.8072,13.0556,3667703.8591455,0
+BX.US,D,20130821,000000,13.0322,13.0811,12.8268,12.9598,3892609.2151173,0
+BX.US,D,20130822,000000,13.0507,13.0918,12.8346,12.9999,3191240.3406849,0
+BX.US,D,20130823,000000,13.0615,13.2219,13.0458,13.2219,5564761.249292,0
+BX.US,D,20130826,000000,13.2904,13.3012,13.0322,13.0458,3673005.9978773,0
+BX.US,D,20130827,000000,12.8815,13.0507,12.7759,12.8346,5856264.3713352,0
+BX.US,D,20130828,000000,12.7759,13.0811,12.7759,12.9823,3813364.427042,0
+BX.US,D,20130829,000000,13.0272,13.2904,13.0077,13.2219,4428485.1099451,0
+BX.US,D,20130830,000000,13.2317,13.2825,12.9959,13.0976,3677916.5594524,0
+BX.US,D,20130903,000000,13.261,13.352,13.1387,13.2767,5439584.3585051,0
+BX.US,D,20130904,000000,13.2542,13.3726,13.2023,13.3012,3906413.5878816,0
+BX.US,D,20130905,000000,13.2972,13.3872,13.1534,13.1896,3112117.2175748,0
+BX.US,D,20130906,000000,13.2493,13.4214,13.171,13.3598,4307005.1982662,0
+BX.US,D,20130909,000000,13.4039,13.4753,13.2904,13.4468,4910559.5303263,0
+BX.US,D,20130910,000000,13.5066,13.6659,13.4468,13.6601,4533716.1032161,0
+BX.US,D,20130911,000000,13.711,13.7559,13.6337,13.7051,8533273.9346412,0
+BX.US,D,20130912,000000,13.7608,13.7892,13.6406,13.6484,3856593.3182598,0
+BX.US,D,20130913,000000,13.6659,13.7941,13.6484,13.6923,5140054.4159483,0
+BX.US,D,20130916,000000,14.064,14.2616,13.931,14.2137,16517492.284831,0
+BX.US,D,20130917,000000,14.2137,14.2665,14.1521,14.2137,13680207.021895,0
+BX.US,D,20130918,000000,14.2137,14.7761,14.1854,14.6949,10836890.65283,0
+BX.US,D,20130919,000000,14.8231,14.9913,14.6949,14.6949,7156913.9681286,0
+BX.US,D,20130920,000000,14.6949,14.7663,14.4719,14.5433,5662175.0129557,0
+BX.US,D,20130923,000000,14.5433,14.5727,14.2969,14.465,8386954.9445805,0
+BX.US,D,20130924,000000,14.4885,14.9081,14.465,14.8064,8522295.4607304,0
+BX.US,D,20130925,000000,14.8299,15.3581,14.6372,14.9639,12532855.281143,0
+BX.US,D,20130926,000000,14.9913,15.0832,14.9336,14.9913,4685526.3750214,0
+BX.US,D,20130927,000000,14.9913,15.0539,14.8622,14.9913,5859807.9912435,0
+BX.US,D,20130930,000000,14.7174,14.9639,14.6949,14.9267,4294589.2374566,0
+BX.US,D,20131001,000000,14.9805,15.0343,14.873,14.9805,5487035.7396886,0
+BX.US,D,20131002,000000,14.9033,15.2211,14.8299,15.2045,4750542.4965465,0
+BX.US,D,20131003,000000,15.2446,15.3366,15.1057,15.3297,11024361.02815,0
+BX.US,D,20131004,000000,15.3297,15.8677,15.273,15.805,12115349.173424,0
+BX.US,D,20131007,000000,15.5635,15.7855,15.5214,15.7777,7165779.1522673,0
+BX.US,D,20131008,000000,15.7591,15.9478,15.2152,15.2681,12162488.724235,0
+BX.US,D,20131009,000000,15.1438,15.2319,14.7174,14.8543,15341973.571064,0
+BX.US,D,20131010,000000,15.094,15.5448,15.0539,15.5448,6020123.5642654,0
+BX.US,D,20131011,000000,15.5214,15.941,15.4832,15.9361,7308005.4964847,0
+BX.US,D,20131014,000000,15.7121,16.0721,15.3522,16.0447,10499857.229179,0
+BX.US,D,20131015,000000,16.0447,16.209,15.9929,16.1288,10001565.584625,0
+BX.US,D,20131016,000000,16.1923,16.3959,15.9713,16.2041,12440600.520958,0
+BX.US,D,20131017,000000,16.1014,16.4212,15.9879,16.344,13339675.986095,0
+BX.US,D,20131018,000000,16.3724,16.7333,16.2637,16.6834,15324002.94004,0
+BX.US,D,20131021,000000,16.6834,16.7646,16.4976,16.6951,5835839.9931161,0
+BX.US,D,20131022,000000,16.7215,17.2311,16.6433,17.1098,10848758.6101,0
+BX.US,D,20131023,000000,17.0267,17.0364,16.5415,16.5562,10679042.118135,0
+BX.US,D,20131024,000000,16.6883,16.702,16.2324,16.3039,10853135.48166,0
+BX.US,D,20131025,000000,16.2941,16.4653,16.0447,16.1532,8026602.7434139,0
+BX.US,D,20131028,000000,16.1297,16.1396,15.7728,16.0056,8398110.2927684,0
+BX.US,D,20131029,000000,16.0007,16.5983,15.9752,16.5875,7898408.7659711,0
+BX.US,D,20131030,000000,16.5357,16.6599,15.8559,15.8862,9590000.6123027,0
+BX.US,D,20131031,000000,15.8432,16.075,15.6876,15.893,6563314.69292,0
+BX.US,D,20131101,000000,15.9488,16.3371,15.9058,16.3215,6536462.5194433,0
+BX.US,D,20131104,000000,16.5083,16.7666,16.478,16.5983,6024726.3850465,0
+BX.US,D,20131105,000000,16.5924,16.6511,16.3039,16.5249,4096860.1540704,0
+BX.US,D,20131106,000000,16.6335,16.7108,16.342,16.5983,5995898.9450773,0
+BX.US,D,20131107,000000,16.6335,16.7108,15.7111,15.7894,11806074.787317,0
+BX.US,D,20131108,000000,15.7894,15.9713,15.4794,15.6681,14155533.637487,0
+BX.US,D,20131111,000000,15.7171,16.2501,15.4862,16.0975,8638554.002856,0
+BX.US,D,20131112,000000,16.027,16.0809,15.493,15.5977,7383340.6473617,0
+BX.US,D,20131113,000000,15.4794,16.4535,15.4794,16.3088,8207089.140778,0
+BX.US,D,20131114,000000,16.4193,16.6805,16.297,16.6736,5930498.4031583,0
+BX.US,D,20131115,000000,16.6844,16.8604,16.5875,16.6667,5505899.9436491,0
+BX.US,D,20131118,000000,16.6736,16.8164,16.4868,16.5357,8128529.3571281,0
+BX.US,D,20131119,000000,16.4868,16.5924,15.9841,16.0056,6288542.0371718,0
+BX.US,D,20131120,000000,16.0878,16.1601,15.8128,15.899,6211019.9841067,0
+BX.US,D,20131121,000000,15.9674,16.2745,15.8207,16.1699,3550528.2290056,0
+BX.US,D,20131122,000000,16.4193,16.4868,16.1102,16.4868,5494405.1604326,0
+BX.US,D,20131125,000000,16.6129,16.968,16.5875,16.9553,8239170.8629653,0
+BX.US,D,20131126,000000,17.0296,17.2311,16.9435,17.0179,5459477.0914984,0
+BX.US,D,20131127,000000,17.0668,17.2663,16.9944,17.1939,5931048.4514879,0
+BX.US,D,20131129,000000,17.3319,17.3651,17.1196,17.2819,2421356.7101845,0
+BX.US,D,20131202,000000,17.4159,17.8267,17.3583,17.5999,8634597.3355032,0
+BX.US,D,20131203,000000,17.6263,17.6546,17.235,17.2526,5349498.0974041,0
+BX.US,D,20131204,000000,17.1343,17.24,16.9504,17.0345,8776276.6985749,0
+BX.US,D,20131205,000000,16.9944,17.0345,16.7156,16.7832,4357784.4740836,0
+BX.US,D,20131206,000000,17.055,17.3436,16.9944,17.0755,6751292.1759932,0
+BX.US,D,20131209,000000,17.1529,17.4482,17.0345,17.24,5072203.1940178,0
+BX.US,D,20131210,000000,17.3515,17.6957,17.235,17.6664,6237536.8121334,0
+BX.US,D,20131211,000000,17.7788,17.9579,17.4277,17.6263,7989871.170291,0
+BX.US,D,20131212,000000,17.6155,17.6546,17.3671,17.5206,6940814.4974051,0
+BX.US,D,20131213,000000,17.5676,17.6761,17.4776,17.5617,5402058.3847276,0
+BX.US,D,20131216,000000,17.6879,17.8454,17.6155,17.6811,5466431.4200085,0
+BX.US,D,20131217,000000,17.6811,18.0937,17.4776,18.0273,11167475.833332,0
+BX.US,D,20131218,000000,18.1124,18.4283,18.0566,18.3383,9460280.1996253,0
+BX.US,D,20131219,000000,18.3667,18.4371,18.1065,18.2209,9201888.3511968,0
+BX.US,D,20131220,000000,18.2698,18.3715,18.084,18.2865,6320691.237407,0
+BX.US,D,20131223,000000,18.4283,18.7657,18.3314,18.6611,8521657.4864596,0
+BX.US,D,20131224,000000,18.6993,18.9085,18.6298,18.752,2678095.34644,0
+BX.US,D,20131226,000000,18.8997,19.025,18.8146,18.8802,3425563.996309,0
+BX.US,D,20131227,000000,18.9476,19.0924,18.8802,18.9584,3373376.8830381,0
+BX.US,D,20131230,000000,19.0494,19.3165,18.9232,18.9232,5518927.2964682,0
+BX.US,D,20131231,000000,18.9232,19.3165,18.9232,19.0494,5606312.3908647,0
+BX.US,D,20140102,000000,19.0494,19.3486,18.7833,18.9173,11444996.685939,0
+BX.US,D,20140103,000000,19.0866,19.4896,19.0377,19.3829,7772902.6641022,0
+BX.US,D,20140106,000000,19.5209,19.7614,18.9985,19.0377,11166115.026032,0
+BX.US,D,20140107,000000,19.2068,19.2597,18.8509,19.203,9043010.2650736,0
+BX.US,D,20140108,000000,19.1834,19.288,18.9526,19.0631,3964898.6522878,0
+BX.US,D,20140109,000000,19.0494,19.3516,18.935,19.3165,4389769.0687778,0
+BX.US,D,20140110,000000,19.4621,19.6793,19.3927,19.5209,5962960.4561608,0
+BX.US,D,20140113,000000,19.5923,19.8553,19.292,19.4064,6767158.7187965,0
+BX.US,D,20140114,000000,19.4719,19.5873,19.2675,19.3927,3901665.5870582,0
+BX.US,D,20140115,000000,19.4005,19.6549,19.336,19.5648,5386992.376947,0
+BX.US,D,20140116,000000,19.5707,19.6489,19.3516,19.6489,3391515.1867866,0
+BX.US,D,20140117,000000,19.6549,19.9336,19.5825,19.7683,6590764.9672757,0
+BX.US,D,20140121,000000,19.9219,20.2045,19.7869,19.9101,4906079.396905,0
+BX.US,D,20140122,000000,19.962,20.1634,19.9101,20.0695,5077709.8116825,0
+BX.US,D,20140123,000000,20.0304,20.0422,19.0924,19.2362,11062064.898599,0
+BX.US,D,20140124,000000,18.9858,18.9858,18.039,18.8254,17624830.565584,0
+BX.US,D,20140127,000000,18.8557,19.0807,17.8454,18.4557,12559164.563053,0
+BX.US,D,20140128,000000,18.5613,18.9173,18.4684,18.8146,5153019.4026929,0
+BX.US,D,20140129,000000,18.6171,19.025,18.4636,18.7041,8924395.1032455,0
+BX.US,D,20140130,000000,19.8417,20.1018,19.0866,19.4896,24053481.567622,0
+BX.US,D,20140131,000000,19.4064,19.916,19.2225,19.8055,14998251.641516,0
+BX.US,D,20140203,000000,20.1077,20.1566,18.4557,18.844,13843493.673812,0
+BX.US,D,20140204,000000,19.0563,19.4064,18.8734,19.3047,9316108.2383609,0
+BX.US,D,20140205,000000,19.3165,19.424,18.7579,19.203,7370003.5089592,0
+BX.US,D,20140206,000000,19.3683,19.4406,19.1374,19.2548,10622618.201373,0
+BX.US,D,20140207,000000,19.3683,19.5394,18.9799,19.3067,7623329.3918235,0
+BX.US,D,20140210,000000,19.514,19.5775,19.3428,19.4348,9658861.9601621,0
+BX.US,D,20140211,000000,19.6519,19.6519,19.2939,19.4964,13517373.290813,0
+BX.US,D,20140212,000000,19.554,19.6832,19.2685,19.3428,7584920.0690556,0
+BX.US,D,20140213,000000,19.3486,19.514,19.0963,19.4719,5961832.7548456,0
+BX.US,D,20140214,000000,19.5873,19.5942,19.0963,19.2206,6823311.7009722,0
+BX.US,D,20140218,000000,19.4553,19.5775,19.2489,19.3917,6910223.4266391,0
+BX.US,D,20140219,000000,19.3917,19.5209,19.2998,19.3223,6676805.612688,0
+BX.US,D,20140220,000000,19.3428,19.6451,19.3379,19.5267,9597337.3164174,0
+BX.US,D,20140221,000000,19.7849,19.8828,19.5707,19.7507,10707312.353011,0
+BX.US,D,20140224,000000,19.9756,20.3581,19.8593,20.2476,18423818.705008,0
+BX.US,D,20140225,000000,20.4266,20.5146,20.1273,20.2857,8801108.6201939,0
+BX.US,D,20140226,000000,20.315,20.5088,20.0266,20.1273,9549269.431251,0
+BX.US,D,20140227,000000,20.1214,20.4392,20.0451,20.3043,8900827.8838269,0
+BX.US,D,20140228,000000,20.5449,20.8256,20.3082,20.5449,10052942.961321,0
+BX.US,D,20140303,000000,20.4246,20.494,19.9756,20.1321,8248635.1703775,0
+BX.US,D,20140304,000000,20.4246,20.7904,20.4079,20.7357,7265083.3236663,0
+BX.US,D,20140305,000000,20.6378,21.2032,20.6241,21.1846,7180384.0600542,0
+BX.US,D,20140306,000000,21.3822,21.6638,21.0731,21.2149,7246601.4953104,0
+BX.US,D,20140307,000000,21.3577,21.5543,21.1846,21.4183,9005224.6030513,0
+BX.US,D,20140310,000000,21.4486,21.7499,21.3401,21.6717,7949469.2003214,0
+BX.US,D,20140311,000000,21.7157,21.7998,21.1435,21.2149,6354968.0409396,0
+BX.US,D,20140312,000000,20.9929,21.1503,20.4266,21.1122,6729125.6372654,0
+BX.US,D,20140313,000000,21.1631,21.2707,20.3043,20.5792,9344893.7601488,0
+BX.US,D,20140314,000000,20.494,20.8197,19.9825,20.2926,8115482.5788104,0
+BX.US,D,20140317,000000,20.5214,20.7904,20.4687,20.6173,5469513.9399229,0
+BX.US,D,20140318,000000,20.7259,21.1768,20.6378,21.0604,6225541.0555311,0
+BX.US,D,20140319,000000,21.0662,21.3118,20.6721,20.8031,7647021.3433913,0
+BX.US,D,20140320,000000,20.7581,20.9088,20.4324,20.8197,6061999.8273417,0
+BX.US,D,20140321,000000,20.896,21.0809,20.6828,20.896,6270758.504372,0
+BX.US,D,20140324,000000,20.9929,21.0476,20.1458,20.4021,8510292.5473655,0
+BX.US,D,20140325,000000,20.5596,20.6428,19.9698,20.2525,6225265.0089716,0
+BX.US,D,20140326,000000,20.366,20.4833,19.2206,19.6559,12909244.765022,0
+BX.US,D,20140327,000000,19.695,19.9961,19.5453,19.9561,6285219.2545112,0
+BX.US,D,20140328,000000,20.0735,20.5008,19.9756,20.3512,6749642.0310043,0
+BX.US,D,20140331,000000,20.5928,20.6721,20.3307,20.4833,5590689.1779918,0
+BX.US,D,20140401,000000,20.5498,20.9439,20.5449,20.7445,6273262.3489062,0
+BX.US,D,20140402,000000,20.8364,20.9009,20.4266,20.5381,5148404.3131759,0
+BX.US,D,20140403,000000,20.7963,20.8843,20.3923,20.6721,4403184.9315695,0
+BX.US,D,20140404,000000,21.0065,21.2403,20.0637,20.2045,11117181.172584,0
+BX.US,D,20140407,000000,20.1214,20.1507,19.0102,19.203,19969943.216035,0
+BX.US,D,20140408,000000,19.2206,19.2939,18.3344,18.7404,20708716.399279,0
+BX.US,D,20140409,000000,19.1119,19.3379,18.8557,19.2617,9329977.0219891,0
+BX.US,D,20140410,000000,19.3604,19.3976,18.4929,18.5037,11122119.338816,0
+BX.US,D,20140411,000000,18.2757,18.5731,17.6498,18.5663,17047417.842709,0
+BX.US,D,20140414,000000,18.6249,18.9095,18.0508,18.3393,8644197.6214058,0
+BX.US,D,20140415,000000,18.2708,18.8499,18.2102,18.6044,9764842.3687223,0
+BX.US,D,20140416,000000,18.8136,19.1198,18.6102,19.0602,9384971.6310096,0
+BX.US,D,20140417,000000,19.695,19.7233,19.2303,19.3067,15808724.340208,0
+BX.US,D,20140421,000000,19.514,19.6382,19.3173,19.5453,8847396.5162489,0
+BX.US,D,20140422,000000,19.5825,20.4442,19.4172,20.3082,17715875.832881,0
+BX.US,D,20140423,000000,20.2984,20.4266,20.0021,20.0266,7407740.0960376,0
+BX.US,D,20140424,000000,20.586,20.6065,19.7389,19.8866,8018926.6042704,0
+BX.US,D,20140425,000000,19.7096,19.7263,19.201,19.3165,9397809.8408156,0
+BX.US,D,20140428,000000,19.3165,19.5355,18.6298,18.6611,14268603.330654,0
+BX.US,D,20140429,000000,18.6836,19.0112,18.531,18.6777,10403173.455306,0
+BX.US,D,20140430,000000,18.6924,18.6924,18.1339,18.3892,15159270.622066,0
+BX.US,D,20140501,000000,18.4987,18.619,18.2698,18.3207,11063421.61632,0
+BX.US,D,20140502,000000,18.2483,18.4899,18.1486,18.4136,13559895.707317,0
+BX.US,D,20140505,000000,18.3344,18.4948,18.2151,18.3579,9054619.5564926,0
+BX.US,D,20140506,000000,18.3403,18.4068,18.0781,18.1016,6591750.5557326,0
+BX.US,D,20140507,000000,18.1573,18.2581,17.1617,17.8101,23862188.458652,0
+BX.US,D,20140508,000000,17.6722,18.2415,17.6263,17.9715,9922285.0127361,0
+BX.US,D,20140509,000000,17.6909,17.9481,17.64,17.7613,9669291.4081378,0
+BX.US,D,20140512,000000,17.8101,18.2483,17.8101,18.1946,8730397.7603859,0
+BX.US,D,20140513,000000,18.2269,18.5574,18.2269,18.3403,8965255.106025,0
+BX.US,D,20140514,000000,18.3627,18.5574,18.1212,18.4361,5218063.1288739,0
+BX.US,D,20140515,000000,18.3403,18.3579,17.7964,18.1016,7114800.5094902,0
+BX.US,D,20140516,000000,18.0146,18.2513,17.9334,18.1818,5491277.6551529,0
+BX.US,D,20140519,000000,18.1818,18.5506,18.1016,18.5368,5035408.2324257,0
+BX.US,D,20140520,000000,18.6367,18.9252,18.5202,18.6904,8219915.0818481,0
+BX.US,D,20140521,000000,18.8431,19.3584,18.8431,19.3047,10368303.662868,0
+BX.US,D,20140522,000000,19.3486,19.6157,19.2665,19.4661,8186522.6497005,0
+BX.US,D,20140523,000000,19.4778,19.5845,19.3849,19.4162,3904187.8346963,0
+BX.US,D,20140527,000000,19.691,19.7203,19.201,19.2734,8028396.023656,0
+BX.US,D,20140528,000000,19.2802,19.4289,19.2186,19.2802,5891884.6014574,0
+BX.US,D,20140529,000000,19.3213,19.5355,19.2519,19.4602,5976619.6488828,0
+BX.US,D,20140530,000000,19.421,19.421,19.068,19.3526,7375431.4022347,0
+BX.US,D,20140602,000000,19.4661,19.647,19.3105,19.4348,5046821.2240691,0
+BX.US,D,20140603,000000,19.4289,19.4602,19.2734,19.4406,4691277.345011,0
+BX.US,D,20140604,000000,19.5727,19.9287,19.3917,19.9101,6647537.5206183,0
+BX.US,D,20140605,000000,19.9453,20.4266,19.9219,20.3698,7610164.0157247,0
+BX.US,D,20140606,000000,20.4266,21.0408,20.2505,21.034,13426656.212204,0
+BX.US,D,20140609,000000,21.0456,21.122,20.7884,20.8598,11370347.561882,0
+BX.US,D,20140610,000000,20.7992,20.9782,20.493,20.9479,5465767.885871,0
+BX.US,D,20140611,000000,20.8276,21.1572,20.7698,21.1357,5339432.621929,0
+BX.US,D,20140612,000000,21.1699,21.2286,20.6428,20.8853,7461171.4636156,0
+BX.US,D,20140613,000000,20.855,20.984,20.4677,20.7259,4745563.4345288,0
+BX.US,D,20140616,000000,20.7259,20.7259,20.3483,20.5488,5381986.732668,0
+BX.US,D,20140617,000000,20.5488,20.72,20.4061,20.6926,3415421.841234,0
+BX.US,D,20140618,000000,20.7044,20.9782,20.4374,20.9234,5944612.561506,0
+BX.US,D,20140619,000000,21.0173,21.1357,20.8598,20.9361,4587483.8386387,0
+BX.US,D,20140620,000000,20.984,21.0643,20.7376,20.7924,7015698.7722348,0
+BX.US,D,20140623,000000,20.7924,20.9479,20.5792,20.7376,3770698.8752846,0
+BX.US,D,20140624,000000,20.7533,20.8677,20.2759,20.3434,5800412.9955856,0
+BX.US,D,20140625,000000,20.3317,20.5322,20.2446,20.3483,3397812.1155271,0
+BX.US,D,20140626,000000,20.3698,20.6779,20.3317,20.6633,3510667.1058137,0
+BX.US,D,20140627,000000,20.6173,20.8745,20.6007,20.8334,2560983.1047692,0
+BX.US,D,20140630,000000,20.8334,20.8853,20.6779,20.8217,3607127.9976498,0
+BX.US,D,20140701,000000,20.9361,21.1699,20.8472,20.9108,6028236.2659308,0
+BX.US,D,20140702,000000,20.9479,21.3234,20.8745,21.0711,6455472.5036751,0
+BX.US,D,20140703,000000,21.2041,21.2217,20.7884,21.0408,3786842.4870419,0
+BX.US,D,20140707,000000,20.9909,21.0115,20.6486,20.7259,5392567.4950542,0
+BX.US,D,20140708,000000,20.7044,20.7044,20.3317,20.3806,6299399.8685121,0
+BX.US,D,20140709,000000,20.4598,20.5488,20.2388,20.4539,5383346.5175722,0
+BX.US,D,20140710,000000,20.2075,20.2759,19.5462,20.0872,9680384.3902511,0
+BX.US,D,20140711,000000,20.1008,20.1458,19.8778,20.093,7419148.9981022,0
+BX.US,D,20140714,000000,20.2388,20.4882,20.227,20.4266,9500295.7044116,0
+BX.US,D,20140715,000000,20.5253,20.8598,20.5253,20.7992,10569439.365277,0
+BX.US,D,20140716,000000,20.9479,21.2286,20.8334,21.1572,11996572.473239,0
+BX.US,D,20140717,000000,21.5523,21.7998,21.1768,21.2589,17380383.15799,0
+BX.US,D,20140718,000000,21.6638,22.2321,21.4937,22.2321,19500141.62121,0
+BX.US,D,20140721,000000,22.2429,22.279,21.8751,22.1803,16231471.24298,0
+BX.US,D,20140722,000000,22.3065,22.3514,22.1001,22.149,9953459.8708557,0
+BX.US,D,20140723,000000,22.1637,22.4698,22.1187,22.4287,8237370.4259605,0
+BX.US,D,20140724,000000,22.4425,22.4425,22.0111,22.1392,9183550.6804887,0
+BX.US,D,20140725,000000,22.0522,22.1274,21.7001,21.7968,6867086.5509411,0
+BX.US,D,20140728,000000,21.7968,21.8869,21.2149,21.7157,8965037.3359614,0
+BX.US,D,20140729,000000,21.8546,21.8546,21.4066,21.6208,5602659.3747274,0
+BX.US,D,20140730,000000,21.8028,21.879,21.2667,21.5112,7423946.0738695,0
+BX.US,D,20140731,000000,21.255,21.2961,20.5899,20.6671,12082659.126411,0
+BX.US,D,20140801,000000,20.6671,20.987,20.3317,20.5018,7260490.7268319,0
+BX.US,D,20140804,000000,20.7259,20.8697,20.5018,20.7445,5155737.9501067,0
+BX.US,D,20140805,000000,20.7445,20.9126,20.361,20.5214,7014020.0001952,0
+BX.US,D,20140806,000000,20.4011,20.7826,20.317,20.63,5446313.7601889,0
+BX.US,D,20140807,000000,20.7748,20.8765,20.5018,20.6358,8802381.5015516,0
+BX.US,D,20140808,000000,20.6721,20.8931,20.4442,20.855,3998468.9811071,0
+BX.US,D,20140811,000000,21.1523,21.4369,21.0956,21.3166,12966662.449399,0
+BX.US,D,20140812,000000,21.4564,21.4682,20.8931,21.0075,5183625.8093789,0
+BX.US,D,20140813,000000,21.1092,21.255,20.7826,21.1337,5083916.7696926,0
+BX.US,D,20140814,000000,21.1631,21.2423,21.1034,21.211,3363179.5186512,0
+BX.US,D,20140815,000000,21.2423,21.3244,20.7405,21.0017,5108931.6999567,0
+BX.US,D,20140818,000000,21.0887,21.2482,20.8482,20.8931,5649666.0142317,0
+BX.US,D,20140819,000000,20.9126,21.0623,20.8061,20.8697,4848608.5480063,0
+BX.US,D,20140820,000000,20.7689,20.9313,20.6613,20.7924,5388059.756977,0
+BX.US,D,20140821,000000,20.8227,20.8697,20.7024,20.7092,6484904.1788912,0
+BX.US,D,20140822,000000,20.7092,20.7357,20.3112,20.5018,9994025.4239716,0
+BX.US,D,20140825,000000,20.583,20.8853,20.495,20.855,7344431.3736028,0
+BX.US,D,20140826,000000,20.9009,21.0839,20.8823,20.9313,8332964.3271209,0
+BX.US,D,20140827,000000,21.0153,21.0271,20.6466,20.9009,5253659.8439188,0
+BX.US,D,20140828,000000,20.8853,21.2149,20.7748,21.0839,4707990.4305967,0
+BX.US,D,20140829,000000,21.121,21.2589,21.0839,21.2041,2689816.0788774,0
+BX.US,D,20140902,000000,21.2785,21.4183,21.1523,21.1631,3760579.2128922,0
+BX.US,D,20140903,000000,21.2149,21.3421,20.9733,21.1152,3985451.8522346,0
+BX.US,D,20140904,000000,21.121,21.121,20.6671,20.8139,7018570.6788483,0
+BX.US,D,20140905,000000,20.7884,20.9508,20.6525,20.9176,5395432.244905,0
+BX.US,D,20140908,000000,20.8853,20.9733,20.6143,20.7092,5167374.8461816,0
+BX.US,D,20140909,000000,20.7288,20.7288,20.5498,20.5498,3870971.2544312,0
+BX.US,D,20140910,000000,20.5498,20.6525,20.3884,20.5547,4990079.3425663,0
+BX.US,D,20140911,000000,20.5097,20.6212,20.3963,20.5967,6460072.2572721,0
+BX.US,D,20140912,000000,20.583,20.6525,20.3542,20.4687,5208823.748288,0
+BX.US,D,20140915,000000,20.4304,20.4687,20.2476,20.3365,4669751.8477379,0
+BX.US,D,20140916,000000,20.2427,20.7748,20.0764,20.5498,6044847.1120501,0
+BX.US,D,20140917,000000,20.5899,20.8402,20.4687,20.6955,6059472.4677303,0
+BX.US,D,20140918,000000,20.855,21.0574,20.6955,20.9635,5126667.1802073,0
+BX.US,D,20140919,000000,21.0956,21.121,20.7884,20.9733,6590978.6477606,0
+BX.US,D,20140922,000000,20.8697,20.9733,20.4061,20.5899,6175200.3870248,0
+BX.US,D,20140923,000000,20.5214,20.5469,20.1429,20.2025,7369679.4098504,0
+BX.US,D,20140924,000000,20.1957,20.1957,19.4192,20.0167,12834326.751168,0
+BX.US,D,20140925,000000,20.0089,20.0764,19.6802,19.9961,8575061.2493816,0
+BX.US,D,20140926,000000,19.9961,20.3425,19.9961,20.2358,3911833.3019998,0
+BX.US,D,20140929,000000,20.0529,20.23,19.7556,20.1301,3672779.0262617,0
+BX.US,D,20140930,000000,20.0891,20.1791,19.7859,19.9091,6072811.6509221,0
+BX.US,D,20141001,000000,19.8446,19.8613,19.2754,19.3937,10412152.125253,0
+BX.US,D,20141002,000000,19.3937,19.3937,18.4215,19.2998,14316603.737772,0
+BX.US,D,20141003,000000,19.4455,19.7917,19.3869,19.7291,5007451.8727109,0
+BX.US,D,20141006,000000,19.8573,19.8681,19.47,19.6724,4772577.1463626,0
+BX.US,D,20141007,000000,19.561,19.693,19.2754,19.2822,5812679.6867741,0
+BX.US,D,20141008,000000,19.2469,19.3624,18.6826,19.2225,12274650.530939,0
+BX.US,D,20141009,000000,19.1951,19.1951,18.5653,18.8254,8530433.7222623,0
+BX.US,D,20141010,000000,18.9388,19.1873,18.5936,18.7169,11716919.927756,0
+BX.US,D,20141013,000000,18.802,19.021,18.4782,18.5408,10128804.645451,0
+BX.US,D,20141014,000000,18.5613,18.7697,18.0929,18.622,10002925.369529,0
+BX.US,D,20141015,000000,18.3403,18.4283,17.2008,18.3765,23378770.611681,0
+BX.US,D,20141016,000000,17.1704,18.4645,16.7949,18.2698,24870923.930746,0
+BX.US,D,20141017,000000,18.5985,18.9203,18.3627,18.528,10249231.490625,0
+BX.US,D,20141020,000000,18.5799,18.8762,18.528,18.5985,8125357.8888779,0
+BX.US,D,20141021,000000,18.8636,19.5951,18.755,19.426,13959170.473374,0
+BX.US,D,20141022,000000,19.5394,19.8515,19.3937,19.4886,10426278.552336,0
+BX.US,D,20141023,000000,19.6675,19.8162,19.0983,19.1765,7354073.5776867,0
+BX.US,D,20141024,000000,19.2391,19.7145,19.203,19.6675,4684697.2129482,0
+BX.US,D,20141027,000000,19.5209,19.5355,19.067,19.4954,4735914.0736823,0
+BX.US,D,20141028,000000,19.5462,19.6304,19.3604,19.5961,6321227.9946059,0
+BX.US,D,20141029,000000,19.5462,19.8035,19.0533,19.2459,9641744.0062891,0
+BX.US,D,20141030,000000,19.5737,19.6226,18.622,19.0924,10340507.819115,0
+BX.US,D,20141031,000000,19.3418,19.6441,19.0983,19.3213,10641817.750784,0
+BX.US,D,20141103,000000,19.337,19.6304,19.1825,19.4367,8266901.2734591,0
+BX.US,D,20141104,000000,19.47,19.8426,19.3037,19.4641,8617875.0483655,0
+BX.US,D,20141105,000000,19.6617,19.7145,19.3604,19.4367,4789069.3947008,0
+BX.US,D,20141106,000000,19.4064,19.5805,19.3105,19.4367,4044923.5274924,0
+BX.US,D,20141107,000000,19.4367,19.9961,19.3751,19.9756,6158728.58658,0
+BX.US,D,20141110,000000,20.0705,20.7748,20.0216,20.3355,11134885.980996,0
+BX.US,D,20141111,000000,20.3884,20.4549,20.0842,20.2857,5411158.7196392,0
+BX.US,D,20141112,000000,20.1703,20.6437,20.1458,20.4617,4017917.9948159,0
+BX.US,D,20141113,000000,20.4705,20.6946,20.3102,20.4148,4857450.2170677,0
+BX.US,D,20141114,000000,20.4442,20.5792,20.2769,20.4382,4442276.1915788,0
+BX.US,D,20141117,000000,20.3806,20.5517,20.183,20.5429,5191677.1673643,0
+BX.US,D,20141118,000000,20.6887,21.1386,20.6261,20.9195,13172696.444648,0
+BX.US,D,20141119,000000,20.9195,21.1475,20.8412,20.9596,5567994.0612222,0
+BX.US,D,20141120,000000,20.9009,21.2785,20.8412,21.0819,6391291.6785912,0
+BX.US,D,20141121,000000,21.3303,21.3948,21.1308,21.2482,10959012.628359,0
+BX.US,D,20141124,000000,21.3694,21.4261,21.2345,21.3694,4332334.0036924,0
+BX.US,D,20141125,000000,21.3616,21.4399,21.2207,21.4145,4859601.3354425,0
+BX.US,D,20141126,000000,21.4076,21.6365,21.3176,21.4947,4164554.9496172,0
+BX.US,D,20141128,000000,21.4947,21.613,21.255,21.5054,2663133.6229151,0
+BX.US,D,20141201,000000,21.3303,21.4203,20.8823,21.0741,12237997.682205,0
+BX.US,D,20141202,000000,21.2345,21.4947,21.1621,21.1826,8406604.3476436,0
+BX.US,D,20141203,000000,21.2853,21.389,21.1826,21.2667,5286086.1131082,0
+BX.US,D,20141204,000000,21.2726,21.7655,21.2345,21.5054,8417890.5623486,0
+BX.US,D,20141205,000000,21.5896,21.9025,21.5729,21.7685,8611431.9171878,0
+BX.US,D,20141208,000000,21.7842,21.8751,21.5983,21.7685,5339386.614169,0
+BX.US,D,20141209,000000,21.5103,21.8115,21.3381,21.745,6398768.450775,0
+BX.US,D,20141210,000000,21.745,21.9123,21.5279,21.8321,9271756.7578011,0
+BX.US,D,20141211,000000,21.8115,21.9729,21.6853,21.7157,4795765.0573607,0
+BX.US,D,20141212,000000,21.4458,21.5485,20.9009,21.1142,9070160.9777925,0
+BX.US,D,20141215,000000,21.255,21.3303,20.6662,20.9273,9506326.8105394,0
+BX.US,D,20141216,000000,20.7748,21.2853,20.6133,20.9762,4610685.0407675,0
+BX.US,D,20141217,000000,21.0408,21.927,20.9537,21.7157,8930975.2353083,0
+BX.US,D,20141218,000000,21.9729,22.0091,21.6306,22.0091,6678244.1219814,0
+BX.US,D,20141219,000000,22.056,22.2595,21.9396,22.0307,4347502.2509396,0
+BX.US,D,20141222,000000,22.0443,22.1842,21.5983,21.6853,5933144.3605508,0
+BX.US,D,20141223,000000,21.7655,21.9074,21.6189,21.7842,5703729.2217126,0
+BX.US,D,20141224,000000,21.7842,21.8712,21.6512,21.8174,1402541.4490891,0
+BX.US,D,20141226,000000,21.8957,21.9671,21.7362,21.7627,2740618.8697722,0
+BX.US,D,20141229,000000,21.7264,21.8379,21.7088,21.745,2893297.154648,0
+BX.US,D,20141230,000000,21.6971,21.8575,21.5543,21.7773,3503644.2768611,0
+BX.US,D,20141231,000000,21.8047,21.8751,21.658,21.7001,2511821.2573115,0
+BX.US,D,20150102,000000,21.7988,21.9847,21.6306,21.8957,4030681.5698115,0
+BX.US,D,20150105,000000,21.7362,21.8516,21.2667,21.5729,4700283.6196133,0
+BX.US,D,20150106,000000,21.6257,21.6512,20.7581,21.1562,5228241.0677622,0
+BX.US,D,20150107,000000,21.3616,21.5896,21.167,21.4584,3924069.3213484,0
+BX.US,D,20150108,000000,21.6853,21.7567,21.5621,21.6257,5491355.3571474,0
+BX.US,D,20150109,000000,21.6913,21.9915,21.4458,21.9475,4740086.4663093,0
+BX.US,D,20150112,000000,22.0042,22.1578,21.6512,22.0385,6690908.5246945,0
+BX.US,D,20150113,000000,22.2742,22.4405,21.6638,21.8654,7271838.2852168,0
+BX.US,D,20150114,000000,21.6189,21.8575,21.4076,21.7773,6448322.897784,0
+BX.US,D,20150115,000000,21.9074,21.9191,21.4261,21.4712,6733852.1678008,0
+BX.US,D,20150116,000000,21.3499,21.6306,21.1386,21.6022,7934595.4027377,0
+BX.US,D,20150120,000000,21.6512,21.8115,21.2207,21.7773,4782654.8905736,0
+BX.US,D,20150121,000000,21.7773,22.4532,21.7362,22.2595,6983039.3970619,0
+BX.US,D,20150122,000000,22.4199,23.086,22.2918,22.9099,9061983.8652633,0
+BX.US,D,20150123,000000,22.9354,23.2483,22.7153,23.1329,6704918.3987865,0
+BX.US,D,20150126,000000,23.1594,23.4029,23.0635,23.3833,9601099.7287839,0
+BX.US,D,20150127,000000,23.1291,23.6601,23.0058,23.4665,8305383.1862482,0
+BX.US,D,20150128,000000,23.5955,23.844,23.3638,23.5702,10148268.995079,0
+BX.US,D,20150129,000000,23.5564,23.7697,22.8513,23.6455,11588546.008852,0
+BX.US,D,20150130,000000,23.755,24.1726,23.667,23.9555,9266319.6629736,0
+BX.US,D,20150202,000000,24.3018,24.3252,23.844,23.9086,10237794.983904,0
+BX.US,D,20150203,000000,24.1413,24.3194,23.9369,24.2881,8724709.1564709,0
+BX.US,D,20150204,000000,24.2509,24.3448,23.8176,23.8665,9414001.5051224,0
+BX.US,D,20150205,000000,24.0142,24.0142,23.7071,23.7756,9285078.5602836,0
+BX.US,D,20150206,000000,23.9565,24.0416,23.5115,23.6425,10792701.733023,0
+BX.US,D,20150209,000000,23.5702,24.023,23.3726,23.7814,5086045.3953847,0
+BX.US,D,20150210,000000,24.0837,24.1403,23.7305,24.0475,5845458.6821228,0
+BX.US,D,20150211,000000,24.1189,24.1786,23.6621,23.8988,5915428.3057988,0
+BX.US,D,20150212,000000,23.9732,24.2011,23.7756,24.1854,5982670.1805092,0
+BX.US,D,20150213,000000,24.2402,24.5267,24.2235,24.5062,7159710.2175369,0
+BX.US,D,20150217,000000,24.5727,24.6911,24.1726,24.4729,6873432.5546256,0
+BX.US,D,20150218,000000,24.4729,24.5267,24.2646,24.3849,4886433.0610259,0
+BX.US,D,20150219,000000,24.3351,24.6588,24.3096,24.5864,4566696.5103137,0
+BX.US,D,20150220,000000,24.5727,24.7361,24.3908,24.6588,4898588.3111959,0
+BX.US,D,20150223,000000,24.6588,24.6911,24.3038,24.5405,9055384.3077019,0
+BX.US,D,20150224,000000,24.6001,24.8661,24.5727,24.8085,6165730.9676393,0
+BX.US,D,20150225,000000,24.7625,24.8486,24.5776,24.8085,3528798.2527995,0
+BX.US,D,20150226,000000,24.8808,24.9013,24.5405,24.8358,4223857.9297553,0
+BX.US,D,20150227,000000,24.8358,24.9013,24.5189,24.5463,3313807.0578925,0
+BX.US,D,20150302,000000,24.6725,25.0334,24.5864,24.9914,6621739.436041,0
+BX.US,D,20150303,000000,24.9796,25.1106,24.7155,24.8016,5522488.2970857,0
+BX.US,D,20150304,000000,25.1244,25.4413,24.5727,25.2985,13285441.01631,0
+BX.US,D,20150305,000000,25.3992,25.9625,25.2603,25.6467,7584546.895003,0
+BX.US,D,20150306,000000,25.7141,25.7513,25.2456,25.3904,7070405.0659599,0
+BX.US,D,20150309,000000,25.4285,25.5567,25.005,25.0989,6756183.3120697,0
+BX.US,D,20150310,000000,24.9013,25.1244,24.7459,25.0843,6029910.9483917,0
+BX.US,D,20150311,000000,24.9405,25.2877,24.8358,25.188,5047718.8865848,0
+BX.US,D,20150312,000000,25.3591,25.4491,25.0921,25.3082,4897702.9174161,0
+BX.US,D,20150313,000000,25.3386,25.3904,24.8486,24.8661,5462660.8284847,0
+BX.US,D,20150316,000000,25.0255,25.2985,24.9258,25.1106,4744484.8081574,0
+BX.US,D,20150317,000000,25.05,25.05,24.8085,24.9531,3989064.9949801,0
+BX.US,D,20150318,000000,25.2662,25.5107,24.8417,25.3591,5578493.0320351,0
+BX.US,D,20150319,000000,25.3747,25.4119,25.1166,25.3523,3418306.0165835,0
+BX.US,D,20150320,000000,25.4363,25.5753,25.2799,25.3523,5305477.8727158,0
+BX.US,D,20150323,000000,25.3747,25.5224,25.0921,25.1361,5130588.0637468,0
+BX.US,D,20150324,000000,25.1419,25.2016,24.9405,25.0989,2492425.4081252,0
+BX.US,D,20150325,000000,25.1742,25.1958,24.8358,24.8945,5775207.8999139,0
+BX.US,D,20150326,000000,24.7204,24.7722,24.4289,24.6285,4764015.6134394,0
+BX.US,D,20150327,000000,24.6646,24.9112,24.5727,24.9072,4586991.0444103,0
+BX.US,D,20150330,000000,25.05,25.4413,25.005,25.1684,6414949.8911351,0
+BX.US,D,20150331,000000,25.1361,25.5107,25.0686,25.4833,6229124.5488313,0
+BX.US,D,20150401,000000,25.5567,25.7386,25.4119,25.5821,8099306.2504236,0
+BX.US,D,20150402,000000,25.5567,25.6584,25.405,25.405,5437177.6414641,0
+BX.US,D,20150406,000000,25.3523,25.4833,25.1038,25.2603,6193055.4874512,0
+BX.US,D,20150407,000000,25.3464,25.7659,25.229,25.5156,5642173.9061279,0
+BX.US,D,20150408,000000,25.5224,25.857,25.5156,25.6936,6800137.0811049,0
+BX.US,D,20150409,000000,25.7386,25.8178,25.5156,25.6858,5933666.8042245,0
+BX.US,D,20150410,000000,25.94,26.3402,25.7386,26.2228,8434430.863236,0
+BX.US,D,20150413,000000,26.349,26.7939,26.074,26.3107,8113954.0987865,0
+BX.US,D,20150414,000000,26.4526,26.5396,26.1514,26.2375,6462411.4962653,0
+BX.US,D,20150415,000000,26.3724,26.969,26.2824,26.8771,8590264.2580475,0
+BX.US,D,20150416,000000,27.6547,27.687,26.9504,26.9632,14351574.747283,0
+BX.US,D,20150417,000000,27.0111,27.4219,26.8262,27.4219,9620363.6890584,0
+BX.US,D,20150420,000000,27.9941,28.0127,27.3163,27.4023,10521867.341523,0
+BX.US,D,20150421,000000,27.5246,27.553,27.102,27.3378,6974960.4344206,0
+BX.US,D,20150422,000000,27.5784,27.6195,27.2009,27.3622,9842636.3787682,0
+BX.US,D,20150423,000000,27.3378,27.7397,27.3094,27.4424,9908511.3118118,0
+BX.US,D,20150424,000000,27.5578,27.8063,27.4904,27.7241,7208919.0951492,0
+BX.US,D,20150427,000000,27.9451,27.9872,27.7525,27.8464,5986537.8995262,0
+BX.US,D,20150428,000000,27.8679,27.9451,27.4503,27.9139,5095472.8965891,0
+BX.US,D,20150429,000000,27.8992,28.4019,27.6781,27.9667,6720179.6839482,0
+BX.US,D,20150430,000000,27.773,27.953,27.2184,27.4238,8733215.4800821,0
+BX.US,D,20150501,000000,27.4972,27.9598,27.4571,27.9451,5096222.3118783,0
+BX.US,D,20150504,000000,28.6827,28.7228,28.2562,28.489,10741925.524389,0
+BX.US,D,20150505,000000,28.6621,28.8157,28.2131,28.307,8276934.032305,0
+BX.US,D,20150506,000000,28.534,28.6005,27.8386,27.953,6536920.5522531,0
+BX.US,D,20150507,000000,27.9188,28.5908,27.8258,28.2944,6957621.6433,0
+BX.US,D,20150508,000000,28.6445,28.7413,28.4763,28.5203,6099901.0199611,0
+BX.US,D,20150511,000000,28.5565,28.7228,28.4019,28.5838,7248461.2312058,0
+BX.US,D,20150512,000000,28.5623,28.6377,28.3042,28.4841,4723283.4099931,0
+BX.US,D,20150513,000000,28.6151,28.6221,28.3276,28.5066,4174682.7911669,0
+BX.US,D,20150514,000000,28.6377,28.9232,28.6005,28.8509,4919081.1898575,0
+BX.US,D,20150515,000000,28.8578,29.0905,28.845,29.0494,4322302.2672412,0
+BX.US,D,20150518,000000,29.0788,29.56,28.9918,29.4339,6418045.7021802,0
+BX.US,D,20150519,000000,29.6138,29.7468,29.1649,29.2177,6943303.0060192,0
+BX.US,D,20150520,000000,29.3859,29.4465,29.1776,29.2999,3848340.5485254,0
+BX.US,D,20150521,000000,29.293,29.3605,29.0103,29.1707,4817216.9422177,0
+BX.US,D,20150522,000000,29.1991,29.206,28.8313,29.072,5382985.6122555,0
+BX.US,D,20150526,000000,29.114,29.1248,28.7961,28.9106,5472157.8525261,0
+BX.US,D,20150527,000000,28.8841,29.114,28.8313,29.0905,4869491.9814299,0
+BX.US,D,20150528,000000,29.0983,29.2235,28.8919,29.2098,3291344.0247118,0
+BX.US,D,20150529,000000,29.2304,29.4054,28.9232,29.3252,4422467.294948,0
+BX.US,D,20150601,000000,29.4652,29.4788,28.979,29.1248,5797141.3326582,0
+BX.US,D,20150602,000000,29.0572,29.1248,28.7844,29.0171,6883090.0946294,0
+BX.US,D,20150603,000000,29.293,29.4935,29.0905,29.1511,6573960.8885648,0
+BX.US,D,20150604,000000,29.0299,29.1365,28.7228,28.802,7736257.9945259,0
+BX.US,D,20150605,000000,28.7892,28.8919,28.2895,28.3882,6817112.9221195,0
+BX.US,D,20150608,000000,28.3882,28.5144,27.8855,28.0528,7285496.455544,0
+BX.US,D,20150609,000000,28.0195,28.0195,27.1217,27.5784,10480449.111257,0
+BX.US,D,20150610,000000,27.6987,28.4088,27.6195,28.1271,5508544.878647,0
+BX.US,D,20150611,000000,28.2601,28.6005,28.2269,28.4019,4879970.5043496,0
+BX.US,D,20150612,000000,28.355,28.4841,28.1271,28.4567,3856405.1976415,0
+BX.US,D,20150615,000000,28.2895,28.3677,27.9325,28.2817,6435803.6751134,0
+BX.US,D,20150616,000000,28.2328,28.3403,28.0137,28.1066,3496601.0000151,0
+BX.US,D,20150617,000000,28.2562,28.3218,28.0009,28.042,4194102.1554305,0
+BX.US,D,20150618,000000,28.0938,28.4147,28.0478,28.1193,5498883.2490645,0
+BX.US,D,20150619,000000,28.1408,28.441,28.0528,28.3824,4182152.4065881,0
+BX.US,D,20150622,000000,28.5017,28.5281,28.2015,28.2328,4594527.1154847,0
+BX.US,D,20150623,000000,28.2484,28.3403,28.0528,28.2131,3966999.673324,0
+BX.US,D,20150624,000000,28.1702,28.2131,27.4033,27.7046,8714844.07035,0
+BX.US,D,20150625,000000,27.7857,27.8992,27.1383,27.503,7377800.2906731,0
+BX.US,D,20150626,000000,27.503,27.7916,27.2184,27.7857,4756284.2649841,0
+BX.US,D,20150629,000000,27.1558,27.6057,27.0023,27.2106,7040249.5353211,0
+BX.US,D,20150630,000000,27.5315,27.5432,27.0365,27.3622,4900736.3623867,0
+BX.US,D,20150701,000000,27.7857,27.8513,27.2635,27.3965,5085016.8663519,0
+BX.US,D,20150702,000000,27.4238,27.6645,27.2771,27.6645,3616238.556508,0
+BX.US,D,20150706,000000,27.4424,27.5784,26.9622,27.0952,5568634.0802823,0
+BX.US,D,20150707,000000,27.1686,27.1823,25.8178,26.6277,11035709.60893,0
+BX.US,D,20150708,000000,26.2794,26.4419,25.8325,25.8452,7088500.4291325,0
+BX.US,D,20150709,000000,26.3,26.3402,26.0183,26.1729,5313385.0730534,0
+BX.US,D,20150710,000000,26.7001,26.7001,26.1729,26.5191,5597167.070588,0
+BX.US,D,20150713,000000,26.7813,27.418,26.7519,27.3925,6320946.8360732,0
+BX.US,D,20150714,000000,27.4503,27.6987,27.3622,27.4972,5130334.5098699,0
+BX.US,D,20150715,000000,27.5784,27.7397,27.3622,27.6713,4520167.3291179,0
+BX.US,D,20150716,000000,27.8513,28.5203,27.0414,28.0938,12399936.817954,0
+BX.US,D,20150717,000000,28.1408,28.2191,27.8063,27.8513,6270020.335424,0
+BX.US,D,20150720,000000,27.9451,28.0273,27.6361,27.8513,5542497.5830709,0
+BX.US,D,20150721,000000,27.8737,28.0811,27.7525,28.0195,3843706.0335098,0
+BX.US,D,20150722,000000,27.9256,28.088,27.6586,27.7857,4860383.467361,0
+BX.US,D,20150723,000000,27.7789,27.8141,26.9945,27.0854,8627957.9045499,0
+BX.US,D,20150724,000000,27.0854,27.2351,25.7073,26.0809,13309255.655237,0
+BX.US,D,20150727,000000,25.7865,26.2237,25.0558,25.9733,9651291.1276691,0
+BX.US,D,20150728,000000,26.1846,26.6619,26.1699,26.3196,6720346.3342785,0
+BX.US,D,20150729,000000,26.4917,26.8712,26.3724,26.8399,4944026.5972844,0
+BX.US,D,20150730,000000,26.9289,27.2272,26.6796,26.7841,3904261.4471123,0
+BX.US,D,20150731,000000,26.9201,27.0972,26.613,26.7548,3655617.1094181,0
+BX.US,D,20150803,000000,26.9945,27.0013,26.2384,26.4076,4881472.4021122,0
+BX.US,D,20150804,000000,26.4526,27.0101,26.3137,26.9201,4241953.2929279,0
+BX.US,D,20150805,000000,27.0678,27.3036,26.4917,26.5534,4437933.0590427,0
+BX.US,D,20150806,000000,26.6052,26.8174,25.7484,26.2052,7968148.3508476,0
+BX.US,D,20150807,000000,26.1249,26.2169,25.1537,25.7865,7331916.2405107,0
+BX.US,D,20150810,000000,25.9861,26.7626,25.9322,26.6736,4907208.120615,0
+BX.US,D,20150811,000000,26.3137,26.5572,25.6936,25.8511,6362787.3153362,0
+BX.US,D,20150812,000000,25.5224,26.0399,24.65,25.9733,8877774.9289246,0
+BX.US,D,20150813,000000,25.9733,26.1699,25.7328,26.0134,4093202.0259598,0
+BX.US,D,20150814,000000,26.0008,26.4457,25.9195,26.348,3969833.7513349,0
+BX.US,D,20150817,000000,26.3137,26.3949,25.9244,26.1964,4657977.9507779,0
+BX.US,D,20150818,000000,26.2169,26.2453,25.2251,25.4139,7873508.3439095,0
+BX.US,D,20150819,000000,25.2251,25.4139,24.8486,25.051,7092804.7106714,0
+BX.US,D,20150820,000000,24.8554,24.9356,23.3618,23.5223,13884589.849759,0
+BX.US,D,20150821,000000,23.1789,23.3139,22.5363,23.1408,18037940.376245,0
+BX.US,D,20150824,000000,20.9009,23.4499,19.468,22.283,15584803.550299,0
+BX.US,D,20150825,000000,24.3986,24.5336,22.0873,22.0873,12538232.054686,0
+BX.US,D,20150826,000000,22.8688,23.5594,22.5001,23.4019,9918714.8105666,0
+BX.US,D,20150827,000000,24.2832,24.9082,23.8235,24.2763,11451815.035958,0
+BX.US,D,20150828,000000,24.0611,24.4857,23.8675,24.3145,5046571.7597708,0
+BX.US,D,20150831,000000,24.2011,24.2832,23.13,23.3472,9464407.6068872,0
+BX.US,D,20150901,000000,22.8337,22.8874,22.0335,22.1206,15820804.955568,0
+BX.US,D,20150902,000000,22.5891,22.6028,21.882,22.2311,11066595.129359,0
+BX.US,D,20150903,000000,22.4072,23.7315,22.2898,22.8258,8415102.4920976,0
+BX.US,D,20150904,000000,22.7016,23.0078,22.2497,22.954,5567623.9543534,0
+BX.US,D,20150908,000000,23.5457,24.1932,23.1574,24.1385,8618716.4791746,0
+BX.US,D,20150909,000000,24.4378,24.5414,23.5036,23.5672,6063011.9980598,0
+BX.US,D,20150910,000000,23.4978,23.5731,22.9041,23.2043,7902823.4661338,0
+BX.US,D,20150911,000000,23.1251,23.4166,22.6537,23.1847,6495755.8758635,0
+BX.US,D,20150914,000000,23.1652,23.308,22.7123,23.1847,3384378.8720262,0
+BX.US,D,20150915,000000,23.2366,24.0015,23.1251,23.6465,6268088.0095075,0
+BX.US,D,20150916,000000,23.6689,23.7853,23.2601,23.6689,4177701.9226122,0
+BX.US,D,20150917,000000,23.6748,24.5678,23.3745,24.3624,6996708.8137306,0
+BX.US,D,20150918,000000,23.8372,23.8802,23.0009,23.3012,9169109.3558481,0
+BX.US,D,20150921,000000,23.5672,23.6268,23.0078,23.3814,4838850.8133253,0
+BX.US,D,20150922,000000,22.9784,23.2796,22.8082,23.1095,4231390.9336456,0
+BX.US,D,20150923,000000,23.13,23.2366,22.415,22.7759,6190672.2854876,0
+BX.US,D,20150924,000000,22.4766,22.5304,21.6091,22.2086,9156270.1236473,0
+BX.US,D,20150925,000000,22.6664,23.0391,22.2263,22.3916,6453366.3706655,0
+BX.US,D,20150928,000000,22.1695,22.2722,20.45,21.0623,18469941.995522,0
+BX.US,D,20150929,000000,21.0623,21.1318,20.0422,20.499,11623449.540314,0
+BX.US,D,20150930,000000,20.8256,21.6423,20.3219,21.5914,11508879.994175,0
+BX.US,D,20151001,000000,21.658,21.7118,20.7562,21.4252,8018294.7643676,0
+BX.US,D,20151002,000000,21.124,21.9152,20.8178,21.4731,10884258.197652,0
+BX.US,D,20151005,000000,21.7509,22.9227,21.7118,22.7622,7843317.0294575,0
+BX.US,D,20151006,000000,22.7759,23.087,22.3916,23.0391,8282195.2752501,0
+BX.US,D,20151007,000000,23.1975,24.024,23.1349,23.6533,9961112.4949218,0
+BX.US,D,20151008,000000,23.4772,23.5526,23.0136,23.1847,7346582.4919776,0
+BX.US,D,20151009,000000,23.2523,23.62,23.1163,23.2601,5413599.1757041,0
+BX.US,D,20151012,000000,23.3139,23.3217,22.5001,23.0489,5173013.352758,0
+BX.US,D,20151013,000000,22.7016,23.3139,22.6028,22.6253,4544582.1137137,0
+BX.US,D,20151014,000000,22.6664,23.0713,22.2576,22.8688,8785358.6303824,0
+BX.US,D,20151015,000000,22.8874,23.757,22.6459,23.2132,9742391.6042776,0
+BX.US,D,20151016,000000,23.6122,23.8607,23.3217,23.5311,8389580.4540798,0
+BX.US,D,20151019,000000,23.308,23.4499,22.9921,23.13,6039587.9138942,0
+BX.US,D,20151020,000000,23.13,23.2874,22.6948,22.7408,6712115.0348321,0
+BX.US,D,20151021,000000,22.863,23.0938,22.7123,22.9227,5550902.6896104,0
+BX.US,D,20151022,000000,23.1115,23.5154,22.9745,23.0645,5502091.5235227,0
+BX.US,D,20151023,000000,23.3276,23.8802,23.2004,23.8166,7382327.4542488,0
+BX.US,D,20151026,000000,23.8166,23.9125,23.667,23.8108,5755638.2436346,0
+BX.US,D,20151027,000000,23.7139,23.7305,23.1378,23.5829,5078978.6034615,0
+BX.US,D,20151028,000000,23.4645,23.8675,22.7819,23.8675,7810507.3622689,0
+BX.US,D,20151029,000000,23.6503,23.9487,23.353,23.3696,5425474.289736,0
+BX.US,D,20151030,000000,23.4098,23.6503,22.7505,22.8679,5768216.7651959,0
+BX.US,D,20151102,000000,23.0977,23.9359,23.0283,23.6103,6810978.5541306,0
+BX.US,D,20151103,000000,23.623,23.9672,23.3941,23.9281,6034202.9611946,0
+BX.US,D,20151104,000000,23.8519,24.0123,23.1447,23.3462,7741605.1186229,0
+BX.US,D,20151105,000000,23.4587,23.755,22.8679,23.1877,6295559.7541511,0
+BX.US,D,20151106,000000,23.2493,23.3002,22.5324,22.7456,7524284.9086693,0
+BX.US,D,20151109,000000,22.5843,22.6547,21.8174,22.1715,7872993.0569984,0
+BX.US,D,20151110,000000,22.1372,22.3162,21.5485,22.3113,6429562.9780793,0
+BX.US,D,20151111,000000,22.4004,22.4345,21.6941,21.8243,5702011.5986757,0
+BX.US,D,20151112,000000,21.6002,21.9651,21.391,21.5074,4553371.6406471,0
+BX.US,D,20151113,000000,21.4458,21.5621,21.0095,21.1748,5968716.5381238,0
+BX.US,D,20151116,000000,21.1259,21.79,21.0251,21.7069,5257069.530126,0
+BX.US,D,20151117,000000,21.8243,21.929,21.298,21.3557,7250063.3236455,0
+BX.US,D,20151118,000000,21.4095,21.8614,21.3753,21.8536,5322550.8412235,0
+BX.US,D,20151119,000000,21.9651,22.1852,21.6658,21.7548,4851734.0084967,0
+BX.US,D,20151120,000000,21.8106,21.8536,21.2227,21.569,6854701.2619715,0
+BX.US,D,20151123,000000,21.5074,21.6736,21.1503,21.4516,5119594.253916,0
+BX.US,D,20151124,000000,21.2726,21.3832,21.0995,21.2159,5756510.3462837,0
+BX.US,D,20151125,000000,21.2159,21.5758,21.0428,21.5025,4668726.3858891,0
+BX.US,D,20151127,000000,21.5122,21.569,21.1885,21.4458,2092156.8744548,0
+BX.US,D,20151130,000000,21.52,21.6179,21.167,21.6042,4262958.3913166,0
+BX.US,D,20151201,000000,21.7587,22.0482,21.6443,21.9348,5339908.0354481,0
+BX.US,D,20151202,000000,21.9074,21.9709,20.9264,21.1963,8284153.1610333,0
+BX.US,D,20151203,000000,21.1885,21.5553,20.7385,21.03,8456668.9695904,0
+BX.US,D,20151204,000000,21.0927,21.258,20.9068,21.2041,5106585.304201,0
+BX.US,D,20151207,000000,21.0428,21.0927,20.7513,21.0369,6294836.9211231,0
+BX.US,D,20151208,000000,20.631,20.8031,20.1987,20.7445,9366774.0283705,0
+BX.US,D,20151209,000000,21.5426,21.7196,20.8853,21.1142,8282768.8386571,0
+BX.US,D,20151210,000000,21.0858,21.2452,20.9176,21.0369,5314312.3850145,0
+BX.US,D,20151211,000000,20.7513,20.7689,19.7145,19.9365,12012460.48633,0
+BX.US,D,20151214,000000,19.9365,20.0266,18.5535,19.2294,15799889.827911,0
+BX.US,D,20151215,000000,19.4318,20.317,19.4054,20.0334,6865401.6445334,0
+BX.US,D,20151216,000000,20.1987,20.6486,19.8045,20.6143,8731908.8597005,0
+BX.US,D,20151217,000000,20.7513,21.3557,20.7385,21.1503,10534227.070627,0
+BX.US,D,20151218,000000,21.0017,21.0428,20.2984,20.4765,13358420.569879,0
+BX.US,D,20151221,000000,20.7268,21.1806,20.6652,20.8266,7267552.4067819,0
+BX.US,D,20151222,000000,20.8795,20.9401,20.5058,20.8099,9177604.4331181,0
+BX.US,D,20151223,000000,20.9126,21.3469,20.7689,21.3469,4712238.480429,0
+BX.US,D,20151224,000000,21.2394,21.391,21.0545,21.2159,2321118.0700618,0
+BX.US,D,20151228,000000,21.1142,21.1885,20.8324,21.0369,3981282.5267915,0
+BX.US,D,20151229,000000,21.12,21.1806,20.407,20.8716,7726449.1401116,0
+BX.US,D,20151230,000000,20.7513,20.8853,20.4481,20.5498,5477977.3229583,0
+BX.US,D,20151231,000000,20.3043,20.4765,20.0226,20.228,8094928.3564689,0
+BX.US,D,20160104,000000,19.8045,20.1654,19.56,20.0266,9987416.6648582,0
+BX.US,D,20160105,000000,20.0882,20.095,19.3145,19.4661,8742076.5746421,0
+BX.US,D,20160106,000000,19.0377,19.0465,18.6415,18.8782,11493268.027643,0
+BX.US,D,20160107,000000,18.4567,18.7501,18.2072,18.2493,10128087.94679,0
+BX.US,D,20160108,000000,18.4078,18.5447,17.6135,17.639,9406107.5959153,0
+BX.US,D,20160111,000000,17.908,17.9373,16.8878,17.0531,15492180.728035,0
+BX.US,D,20160112,000000,17.2791,17.549,16.9602,17.4121,10267078.411894,0
+BX.US,D,20160113,000000,17.5637,17.8875,16.7479,16.9142,9769445.1895033,0
+BX.US,D,20160114,000000,16.9475,17.8845,16.0975,17.7368,13640655.684285,0
+BX.US,D,20160115,000000,16.88,17.2526,16.4976,16.9895,15656527.60322,0
+BX.US,D,20160119,000000,17.2105,17.3846,16.2706,16.6071,9163548.5512662,0
+BX.US,D,20160120,000000,15.9341,16.7479,15.4324,16.429,13217574.45846,0
+BX.US,D,20160121,000000,16.569,17.3221,16.5484,16.7137,9600165.2600603,0
+BX.US,D,20160122,000000,17.3348,18.1398,17.3016,18.132,11490295.926353,0
+BX.US,D,20160125,000000,18.0068,18.0195,17.2937,17.3152,8109723.4296634,0
+BX.US,D,20160126,000000,17.3221,18.3735,17.2458,18.1867,10733184.050005,0
+BX.US,D,20160127,000000,18.1583,18.3041,17.2791,17.7104,7093607.2904832,0
+BX.US,D,20160128,000000,17.3417,17.8875,16.6531,17.3758,11216543.62048,0
+BX.US,D,20160129,000000,17.4815,18.3256,17.4678,18.1721,10355084.099852,0
+BX.US,D,20160201,000000,18.1242,19.1061,17.7104,18.933,11550347.299385,0
+BX.US,D,20160202,000000,18.6034,18.8509,18.0263,18.2493,12896343.166747,0
+BX.US,D,20160203,000000,18.4166,18.6797,17.2458,18.3099,11997551.927328,0
+BX.US,D,20160204,000000,18.3099,19.3516,18.2199,18.6562,10766386.316745,0
+BX.US,D,20160205,000000,18.5809,19.2459,18.4684,18.7432,8273758.474476,0
+BX.US,D,20160208,000000,18.1906,18.2259,16.79,17.3064,15321073.779326,0
+BX.US,D,20160209,000000,16.7949,17.7886,16.7118,17.3202,7058252.8829738,0
+BX.US,D,20160210,000000,17.6448,17.9529,17.3475,17.3475,8131910.4162847,0
+BX.US,D,20160211,000000,16.6755,17.3758,16.0075,16.299,14744197.813649,0
+BX.US,D,20160212,000000,16.6824,17.4757,16.0535,17.4394,13967866.962393,0
+BX.US,D,20160216,000000,18.0781,18.3902,17.3407,18.3902,9532193.3955592,0
+BX.US,D,20160217,000000,18.6034,19.0973,18.3902,18.8557,10046327.045445,0
+BX.US,D,20160218,000000,19.0415,19.0415,18.5202,18.7432,6036604.5662623,0
+BX.US,D,20160219,000000,18.4684,18.6288,18.1358,18.3188,6051388.3931155,0
+BX.US,D,20160222,000000,18.6738,19.1101,18.5936,18.8851,7196735.2179286,0
+BX.US,D,20160223,000000,18.7647,18.9057,17.9128,18.2259,6298016.5685307,0
+BX.US,D,20160224,000000,17.8855,18.3344,17.4688,18.2199,6421439.0300727,0
+BX.US,D,20160225,000000,18.2483,18.3599,17.7378,18.042,8957283.4948234,0
+BX.US,D,20160226,000000,18.2337,18.6347,18.1124,18.1358,7374012.3184399,0
+BX.US,D,20160229,000000,18.127,18.622,17.8737,18.3902,7044928.0133073,0
+BX.US,D,20160301,000000,18.7217,19.6509,18.6924,19.153,9882398.3296776,0
+BX.US,D,20160302,000000,19.2675,19.9678,18.8851,19.8828,9344960.2158019,0
+BX.US,D,20160303,000000,19.8338,20.2446,19.4876,20.2085,8008853.9720327,0
+BX.US,D,20160304,000000,20.3229,20.7768,20.1018,20.584,9205684.5025873,0
+BX.US,D,20160307,000000,20.3229,20.6701,20.1263,20.5762,6710338.1129047,0
+BX.US,D,20160308,000000,20.3855,20.5283,19.8828,20.006,8997500.4113586,0
+BX.US,D,20160309,000000,20.1468,20.3229,19.4162,19.56,8424246.7899798,0
+BX.US,D,20160310,000000,19.7203,19.7781,18.9408,19.38,6891262.0951854,0
+BX.US,D,20160311,000000,19.7203,19.7488,19.2206,19.4876,7523313.6337378,0
+BX.US,D,20160314,000000,19.56,19.5981,19.2196,19.3389,5535269.2527906,0
+BX.US,D,20160315,000000,19.1903,19.2303,18.7217,19.1765,4457798.18738,0
+BX.US,D,20160316,000000,19.1257,19.8886,19.0778,19.6637,5704239.3966503,0
+BX.US,D,20160317,000000,19.6637,20.2886,19.5081,19.9512,6965995.0556048,0
+BX.US,D,20160318,000000,20.1321,20.3004,19.6705,19.8211,5997062.4302058,0
+BX.US,D,20160321,000000,19.7057,19.9512,19.5081,19.8417,6211210.1495144,0
+BX.US,D,20160322,000000,19.6362,19.8211,19.5149,19.6872,3819326.0103325,0
+BX.US,D,20160323,000000,19.6206,19.7409,18.9956,19.0905,5793781.7437896,0
+BX.US,D,20160324,000000,18.8352,18.8489,18.3599,18.7296,6326339.96793,0
+BX.US,D,20160328,000000,18.8,18.8274,18.53,18.6288,4865488.2839224,0
+BX.US,D,20160329,000000,18.5515,19.5903,18.4028,19.5287,7867980.2559568,0
+BX.US,D,20160330,000000,19.7839,19.96,19.6069,19.7839,5465950.8945161,0
+BX.US,D,20160331,000000,19.693,19.9845,19.6783,19.8603,3019173.3633856,0
+BX.US,D,20160401,000000,19.6872,19.9815,19.421,19.9199,4457022.1898294,0
+BX.US,D,20160404,000000,19.9052,19.9463,19.3458,19.4025,6937023.4579879,0
+BX.US,D,20160405,000000,19.2049,19.4719,18.9633,19.3584,3526450.8346491,0
+BX.US,D,20160406,000000,19.4025,19.6069,19.1257,19.5375,3663263.5991162,0
+BX.US,D,20160407,000000,19.4025,19.6362,19.019,19.0485,5287933.5802675,0
+BX.US,D,20160408,000000,19.2744,19.3575,18.7129,18.8851,6268880.3653727,0
+BX.US,D,20160411,000000,18.9555,19.1345,18.7843,18.7843,4497640.9074679,0
+BX.US,D,20160412,000000,18.8851,19.4025,18.6347,19.2381,5088906.0556569,0
+BX.US,D,20160413,000000,19.4289,20.3004,19.4122,20.2446,7630931.9185511,0
+BX.US,D,20160414,000000,20.2241,20.5684,19.9903,20.5419,6963982.9829045,0
+BX.US,D,20160415,000000,20.4774,20.7904,20.272,20.3776,3976227.8075687,0
+BX.US,D,20160418,000000,20.3355,20.7122,20.2799,20.5527,4571593.7807582,0
+BX.US,D,20160419,000000,20.6819,20.896,20.5987,20.8129,5358369.4159107,0
+BX.US,D,20160420,000000,20.8452,20.9606,20.5987,20.8452,5396200.0632983,0
+BX.US,D,20160421,000000,20.7855,20.8598,19.8954,19.9903,8331841.7377789,0
+BX.US,D,20160422,000000,19.7899,20.4276,19.7556,20.1468,4155950.4761182,0
+BX.US,D,20160425,000000,20.1096,20.139,19.8553,20.0304,3328363.9131301,0
+BX.US,D,20160426,000000,20.1096,20.4862,20.093,20.3004,4293636.3656291,0
+BX.US,D,20160427,000000,20.3953,20.5488,20.2085,20.4256,4420191.4444241,0
+BX.US,D,20160428,000000,20.2867,20.449,19.7849,19.8622,4906721.4607545,0
+BX.US,D,20160429,000000,19.8348,19.8485,19.3418,19.6196,4680706.8065714,0
+BX.US,D,20160502,000000,19.6559,19.9345,19.6274,19.7614,3347945.8381454,0
+BX.US,D,20160503,000000,19.5355,19.5492,18.9594,19.336,5720907.4968708,0
+BX.US,D,20160504,000000,19.2323,19.3546,18.8264,19.0112,4598805.8371569,0
+BX.US,D,20160505,000000,19.1325,19.289,18.8626,19.1325,3584633.2702345,0
+BX.US,D,20160506,000000,18.9476,19.2469,18.9057,19.0798,2729898.039317,0
+BX.US,D,20160509,000000,19.201,19.2156,18.8136,19.1472,4614312.4970382,0
+BX.US,D,20160510,000000,19.2704,19.5199,19.1325,19.2704,3297638.9086631,0
+BX.US,D,20160511,000000,19.1189,19.293,19.0289,19.1472,3083409.3977814,0
+BX.US,D,20160512,000000,19.2323,19.293,18.5124,18.8401,5969866.7321217,0
+BX.US,D,20160513,000000,18.6787,18.9173,18.3109,18.4459,4241514.6856168,0
+BX.US,D,20160516,000000,18.4547,18.7266,18.4459,18.5408,5296137.2750579,0
+BX.US,D,20160517,000000,18.4694,18.8068,18.354,18.6317,3272277.3866076,0
+BX.US,D,20160518,000000,18.5926,18.8196,18.0606,18.085,11772587.272466,0
+BX.US,D,20160519,000000,18.0312,18.0312,17.3114,17.7231,9806308.651538,0
+BX.US,D,20160520,000000,17.7974,18.3921,17.6977,18.1964,16917626.8848,0
+BX.US,D,20160523,000000,18.2043,18.262,17.9764,18.039,3838672.7845748,0
+BX.US,D,20160524,000000,18.2043,18.8068,18.1114,18.7198,5852997.8203811,0
+BX.US,D,20160525,000000,18.8469,19.513,18.798,19.0983,6704403.1118754,0
+BX.US,D,20160526,000000,19.0983,19.201,18.8547,18.9476,2332768.2572675,0
+BX.US,D,20160527,000000,18.9731,19.4778,18.9408,19.156,4767923.2058483,0
+BX.US,D,20160531,000000,19.201,19.3067,18.5408,18.7266,7225607.643263,0
+BX.US,D,20160601,000000,18.5555,18.9536,18.3921,18.7785,3812718.2736138,0
+BX.US,D,20160602,000000,18.6698,18.8196,18.5653,18.7902,3412453.829522,0
+BX.US,D,20160603,000000,18.6132,18.6787,18.3403,18.6542,3572730.5515467,0
+BX.US,D,20160606,000000,18.6914,19.1111,18.6474,19.0924,4624959.7150776,0
+BX.US,D,20160607,000000,19.1051,19.3067,19.0553,19.1051,6745639.3558915,0
+BX.US,D,20160608,000000,19.1267,19.3917,19.0924,19.2469,4148644.4438434,0
+BX.US,D,20160609,000000,19.201,19.2245,18.9115,18.9476,2904903.378883,0
+BX.US,D,20160610,000000,18.6914,18.7334,18.486,18.6395,6430474.9541203,0
+BX.US,D,20160613,000000,18.4626,18.6914,18.4038,18.4038,3874545.5461793,0
+BX.US,D,20160614,000000,18.3697,18.4341,17.7622,17.9109,6079086.0869801,0
+BX.US,D,20160615,000000,18.039,18.1603,17.8043,18.0165,6645427.2980301,0
+BX.US,D,20160616,000000,17.8649,17.9402,17.4903,17.816,4614112.107684,0
+BX.US,D,20160617,000000,17.8395,18.0107,17.5686,17.8111,4641880.3467803,0
+BX.US,D,20160620,000000,18.1417,18.5368,18.1192,18.2259,6581083.9121946,0
+BX.US,D,20160621,000000,18.3609,18.4909,18.0762,18.1055,5664444.7291116,0
+BX.US,D,20160622,000000,18.1114,18.3051,17.9246,17.999,3246649.0195447,0
+BX.US,D,20160623,000000,18.1818,18.5124,18.1114,18.5046,7030047.0589609,0
+BX.US,D,20160624,000000,17.4757,18.2259,17.4111,17.4962,9972242.2832431,0
+BX.US,D,20160627,000000,17.1812,17.2175,16.6354,16.6745,9219685.1751273,0
+BX.US,D,20160628,000000,17.1479,17.3455,16.8164,17.0619,7851711.9120503,0
+BX.US,D,20160629,000000,17.1685,17.6977,17.0541,17.6977,6007277.175302,0
+BX.US,D,20160630,000000,17.8043,17.8562,17.4111,17.5461,4770870.769667,0
+BX.US,D,20160701,000000,17.4815,17.7553,17.4081,17.5206,3932069.5596005,0
+BX.US,D,20160705,000000,17.3622,17.3622,16.6256,16.6256,10156008.522692,0
+BX.US,D,20160706,000000,16.4516,16.4966,16.0515,16.4183,19165173.434781,0
+BX.US,D,20160707,000000,16.5885,16.837,16.4809,16.7391,9397165.7321768,0
+BX.US,D,20160708,000000,16.9034,17.2468,16.8027,17.1607,7196093.1540791,0
+BX.US,D,20160711,000000,17.2468,17.5246,17.1744,17.2331,6191885.8679546,0
+BX.US,D,20160712,000000,17.4248,17.8111,17.3044,17.5686,9737267.3622175,0
+BX.US,D,20160713,000000,17.5891,17.8776,17.281,17.7319,6388277.6591194,0
+BX.US,D,20160714,000000,17.9109,18.0977,17.8199,17.9246,4973483.8323671,0
+BX.US,D,20160715,000000,18.0165,18.0488,17.8336,17.8776,4283348.008117,0
+BX.US,D,20160718,000000,17.8776,18.0488,17.8473,17.9686,6174747.4661884,0
+BX.US,D,20160719,000000,17.8953,18.1114,17.8562,18.0919,3285819.0039432,0
+BX.US,D,20160720,000000,18.0919,18.6132,17.8835,18.4772,7300528.7243009,0
+BX.US,D,20160721,000000,18.6542,19.2998,18.619,19.1843,9973312.7304571,0
+BX.US,D,20160722,000000,19.201,19.6783,19.1785,19.6059,8030913.1593207,0
+BX.US,D,20160725,000000,19.6411,20.2222,19.6274,19.7907,8571784.4744808,0
+BX.US,D,20160726,000000,19.8055,19.9082,19.6559,19.7849,6831795.5319009,0
+BX.US,D,20160727,000000,19.7986,20.0353,19.5179,19.6637,8398732.9311193,0
+BX.US,D,20160728,000000,19.6637,19.7135,19.4308,19.557,5353147.0239628,0
+BX.US,D,20160729,000000,19.4748,19.5845,19.3311,19.4475,2987024.1631504,0
+BX.US,D,20160801,000000,19.4172,19.4876,19.1325,19.1785,6919512.9045635,0
+BX.US,D,20160802,000000,19.0788,19.1629,18.7217,18.802,6742625.3364196,0
+BX.US,D,20160803,000000,18.802,19.3506,18.7863,19.3155,8022129.7667553,0
+BX.US,D,20160804,000000,19.3389,19.4602,19.1111,19.2939,5423759.7338831,0
+BX.US,D,20160805,000000,19.423,19.7722,19.3966,19.6998,5798923.366559,0
+BX.US,D,20160808,000000,19.8926,20.051,19.7516,20.0187,5100081.851738,0
+BX.US,D,20160809,000000,20.0803,20.3972,20.0402,20.2055,8168876.1177858,0
+BX.US,D,20160810,000000,20.1781,20.3365,20.0402,20.1634,3459138.4147069,0
+BX.US,D,20160811,000000,20.2515,20.45,20.1947,20.2133,2828230.9357844,0
+BX.US,D,20160812,000000,20.1293,20.2133,19.9815,19.9961,4049278.9287645,0
+BX.US,D,20160815,000000,20.0138,20.3365,19.9961,20.2436,2780887.9284353,0
+BX.US,D,20160816,000000,20.2133,20.2436,20.0803,20.1918,2055475.3986705,0
+BX.US,D,20160817,000000,20.1429,20.3542,20.0667,20.2055,3067085.8445628,0
+BX.US,D,20160818,000000,20.2055,20.5752,20.2055,20.5204,4841447.695774,0
+BX.US,D,20160819,000000,20.4442,20.5479,20.3307,20.4266,2424331.8786591,0
+BX.US,D,20160822,000000,20.3434,20.4588,20.2035,20.4304,2649231.1002629,0
+BX.US,D,20160823,000000,20.5479,20.6564,20.4266,20.45,3926959.6310658,0
+BX.US,D,20160824,000000,20.4031,20.4677,20.3004,20.4031,2747945.3499403,0
+BX.US,D,20160825,000000,20.2877,20.45,20.1214,20.1556,2569721.5119694,0
+BX.US,D,20160826,000000,20.1634,20.2641,19.6353,19.8798,5555417.5844502,0
+BX.US,D,20160829,000000,19.9267,20.1498,19.8309,19.9961,3400353.7886639,0
+BX.US,D,20160830,000000,20.0402,20.0627,19.8866,19.9815,1933184.7280223,0
+BX.US,D,20160831,000000,20.048,20.048,19.6872,19.8641,2132360.4998594,0
+BX.US,D,20160901,000000,19.9903,19.9903,19.3155,19.5101,5260066.1688886,0
+BX.US,D,20160902,000000,19.5472,19.7351,19.3809,19.4748,4823004.7184154,0
+BX.US,D,20160906,000000,19.5247,19.557,19.1785,19.3448,3156375.66022,0
+BX.US,D,20160907,000000,19.3879,19.4172,19.1189,19.288,3509010.8264566,0
+BX.US,D,20160908,000000,19.2431,19.5639,19.2343,19.4094,2558434.2748698,0
+BX.US,D,20160909,000000,19.2939,19.3086,18.7804,18.9614,6279569.5015934,0
+BX.US,D,20160912,000000,18.7735,19.1629,18.3892,19.07,5573237.9234579,0
+BX.US,D,20160913,000000,18.888,18.9173,18.4841,18.6797,6690485.2533032,0
+BX.US,D,20160914,000000,18.6132,18.6484,18.3314,18.5398,4209549.5164213,0
+BX.US,D,20160915,000000,18.5398,18.8469,18.4371,18.6885,3938765.2222604,0
+BX.US,D,20160916,000000,18.6797,18.6797,18.4439,18.663,2822088.3886381,0
+BX.US,D,20160919,000000,18.6924,18.9037,18.6298,18.7129,2736010.9370178,0
+BX.US,D,20160920,000000,18.8509,18.9458,18.6249,18.8088,3166053.6481171,0
+BX.US,D,20160921,000000,18.8371,19.1404,18.7735,19.0924,3526673.7166861,0
+BX.US,D,20160922,000000,19.202,19.2792,18.8088,18.8744,6012557.8437458,0
+BX.US,D,20160923,000000,18.8371,18.9242,18.6591,18.7129,4755516.4465908,0
+BX.US,D,20160926,000000,18.5398,18.5731,18.3011,18.4439,4328144.2303559,0
+BX.US,D,20160927,000000,18.3667,18.4313,18.0566,18.1124,7449534.5675406,0
+BX.US,D,20160928,000000,18.1848,18.2464,18.0116,18.1984,4793635.4092738,0
+BX.US,D,20160929,000000,18.1623,18.4909,18.0312,18.1554,5755340.7267872,0
+BX.US,D,20160930,000000,18.3011,18.619,18.1505,18.4967,7865283.1788311,0
+BX.US,D,20161003,000000,18.4263,18.6395,18.1505,18.2513,3561373.7916099,0
+BX.US,D,20161004,000000,18.3236,18.3745,18.0243,18.1779,5069805.6785288,0
+BX.US,D,20161005,000000,18.2943,18.3735,18.0937,18.2151,5696034.6794651,0
+BX.US,D,20161006,000000,18.2072,18.2151,17.8659,17.9627,4363830.9161314,0
+BX.US,D,20161007,000000,17.9627,17.9627,17.7172,17.8815,3517084.6771247,0
+BX.US,D,20161010,000000,17.9627,18.0243,17.7651,17.8688,2832683.4645496,0
+BX.US,D,20161011,000000,17.8365,17.862,17.4033,17.6087,5724062.6068064,0
+BX.US,D,20161012,000000,17.6213,17.6771,17.4052,17.505,5034964.5131412,0
+BX.US,D,20161013,000000,17.3876,17.4033,17.1998,17.2731,7449959.8837212,0
+BX.US,D,20161014,000000,17.3612,17.5255,17.1284,17.1568,5399296.896738,0
+BX.US,D,20161017,000000,17.1939,17.1939,16.9103,17.0404,5005798.6605379,0
+BX.US,D,20161018,000000,17.2428,17.2428,16.9377,17.106,4923278.1199565,0
+BX.US,D,20161019,000000,17.2067,17.4238,17.106,17.1774,6853636.9491254,0
+BX.US,D,20161020,000000,17.2067,17.2292,17.0051,17.1118,4081499.6966262,0
+BX.US,D,20161021,000000,17.0492,17.4688,16.9592,17.4385,6125864.7324741,0
+BX.US,D,20161024,000000,17.7788,18.1505,17.6849,17.9627,6770753.4584381,0
+BX.US,D,20161025,000000,17.9676,18.2943,17.8953,18.1437,5863182.916032,0
+BX.US,D,20161026,000000,18.1848,18.4439,18.0694,18.3892,7501811.651542,0
+BX.US,D,20161027,000000,18.8371,19.0543,18.2297,18.3599,9440623.6397996,0
+BX.US,D,20161028,000000,18.4616,18.7863,18.3667,18.4752,5355459.6806947,0
+BX.US,D,20161031,000000,18.5115,18.6797,18.128,18.1368,3687868.5491197,0
+BX.US,D,20161101,000000,18.2219,18.5858,17.9676,18.0566,4558298.5605369,0
+BX.US,D,20161102,000000,17.9676,18.0165,17.6263,17.6498,5573267.5729033,0
+BX.US,D,20161103,000000,17.6927,17.8111,17.4668,17.5686,4654447.6220002,0
+BX.US,D,20161104,000000,17.4668,17.7613,17.325,17.3465,4246711.5176979,0
+BX.US,D,20161107,000000,17.6839,17.8405,17.4424,17.5822,5065194.6785904,0
+BX.US,D,20161108,000000,17.5686,17.7456,17.3289,17.7152,5257229.0236937,0
+BX.US,D,20161109,000000,17.6722,17.73,17.193,17.458,12561455.749498,0
+BX.US,D,20161110,000000,17.6781,18.1564,17.4795,18.0772,13519492.714953,0
+BX.US,D,20161111,000000,18.1202,18.1671,17.7613,17.8336,9611719.3421673,0
+BX.US,D,20161114,000000,18.0556,18.6503,18.0195,18.621,10485628.562629,0
+BX.US,D,20161115,000000,18.7266,19.1609,18.5701,19.0866,8244109.0291963,0
+BX.US,D,20161116,000000,19.02,19.1325,18.6385,18.8361,5888672.2374206,0
+BX.US,D,20161117,000000,18.8499,19.2459,18.7404,19.0866,4993625.007264,0
+BX.US,D,20161118,000000,19.1609,19.6089,19.02,19.6011,6854500.8726171,0
+BX.US,D,20161121,000000,19.8006,19.8006,19.2411,19.4172,7074271.7625822,0
+BX.US,D,20161122,000000,19.4984,19.6216,19.4064,19.5199,4306082.9982786,0
+BX.US,D,20161123,000000,19.3741,19.5287,19.1227,19.1834,5843458.8781584,0
+BX.US,D,20161125,000000,19.1677,19.6461,19.1609,19.5658,2673785.9529278,0
+BX.US,D,20161128,000000,19.4485,19.56,18.9819,19.02,5874396.5407158,0
+BX.US,D,20161129,000000,19.0425,19.2861,18.9242,19.1521,3485297.4046009,0
+BX.US,D,20161130,000000,19.3076,19.513,18.9467,18.9711,4579343.5323175,0
+BX.US,D,20161201,000000,19.1354,19.4445,18.9388,19.2714,6530359.845689,0
+BX.US,D,20161202,000000,19.1834,19.2539,18.8381,19.0572,4656290.999581,0
+BX.US,D,20161205,000000,19.1227,19.5287,19.1041,19.4573,4064644.498182,0
+BX.US,D,20161206,000000,19.6089,19.6314,19.3076,19.5658,5205646.1456697,0
+BX.US,D,20161207,000000,19.6226,21.1856,19.6011,21.0535,18184088.626397,0
+BX.US,D,20161208,000000,21.122,22.0698,21.032,21.9681,16181713.339433,0
+BX.US,D,20161209,000000,21.9621,22.2908,21.7235,21.7558,16277434.017531,0
+BX.US,D,20161212,000000,21.7421,21.7421,21.0378,21.5856,8472067.2556373,0
+BX.US,D,20161213,000000,21.6502,21.7734,21.3743,21.6139,5062414.7874968,0
+BX.US,D,20161214,000000,21.4672,21.8654,21.3352,21.4448,4830929.2994623,0
+BX.US,D,20161215,000000,21.4448,21.8742,21.4076,21.5396,6571313.9087775,0
+BX.US,D,20161216,000000,21.8184,21.8869,21.3118,21.3479,29023167.20381,0
+BX.US,D,20161219,000000,21.3118,21.4672,21.1856,21.4291,4611328.1270117,0
+BX.US,D,20161220,000000,21.4291,21.6951,21.2032,21.3049,5795750.8759141,0
+BX.US,D,20161221,000000,21.1944,21.2677,20.9126,21.0027,4404427.1410873,0
+BX.US,D,20161222,000000,20.9361,20.987,20.5732,20.628,5780819.8242291,0
+BX.US,D,20161223,000000,20.5967,20.7963,20.4276,20.7376,3708328.7111521,0
+BX.US,D,20161227,000000,20.7493,20.7894,20.4139,20.4412,5226613.4154558,0
+BX.US,D,20161228,000000,20.4412,20.5391,20.095,20.1419,5242224.3595928,0
+BX.US,D,20161229,000000,20.1331,20.317,19.8543,20.0089,5882866.0581191,0
+BX.US,D,20161230,000000,19.9943,20.0089,19.6392,19.9209,7238544.002957,0
+BX.US,D,20170103,000000,20.2651,20.7963,20.1546,20.7239,10828411.933876,0
+BX.US,D,20170104,000000,21.0027,22.4639,21.0027,21.9621,19898751.830734,0
+BX.US,D,20170105,000000,21.9954,22.5735,21.8869,22.416,10358857.75856,0
+BX.US,D,20170106,000000,22.6234,22.7799,22.2644,22.4825,8277488.1702133,0
+BX.US,D,20170109,000000,22.6537,22.9628,22.2331,22.4541,7665947.9134264,0
+BX.US,D,20170110,000000,22.4483,22.4698,22.0355,22.1597,7138577.3198152,0
+BX.US,D,20170111,000000,22.0355,22.327,22.0355,22.2624,5156277.7744896,0
+BX.US,D,20170112,000000,22.2389,22.283,22.0355,22.2536,4351667.4868041,0
+BX.US,D,20170113,000000,22.2536,22.4649,22.1735,22.1735,4739719.4266247,0
+BX.US,D,20170117,000000,22.2331,22.2536,21.658,21.8654,5292562.9833098,0
+BX.US,D,20170118,000000,21.7968,21.8654,21.4809,21.7968,3690483.8346724,0
+BX.US,D,20170119,000000,21.7822,21.836,21.3567,21.6012,5444384.5014564,0
+BX.US,D,20170120,000000,21.7655,21.8115,21.5132,21.7968,5038360.9082177,0
+BX.US,D,20170123,000000,21.8516,21.9906,21.7392,21.79,4301104.9586556,0
+BX.US,D,20170124,000000,21.7822,22.4825,21.7157,22.3358,7380152.8207968,0
+BX.US,D,20170125,000000,22.4023,22.5852,22.1451,22.5667,9666785.5188144,0
+BX.US,D,20170126,000000,22.8806,23.2142,22.7408,22.9989,9050249.8416952,0
+BX.US,D,20170127,000000,23.1261,23.1534,22.9402,23.0664,6556898.1440036,0
+BX.US,D,20170130,000000,22.9354,23.0664,22.5588,22.8591,5072695.9882463,0
+BX.US,D,20170131,000000,22.7261,22.8337,22.283,22.5735,4866174.3107425,0
+BX.US,D,20170201,000000,22.8659,23.352,22.8523,22.9628,9460292.4683613,0
+BX.US,D,20170202,000000,23.0449,23.0635,22.6409,23.0361,5111727.949365,0
+BX.US,D,20170203,000000,23.3149,23.441,22.8503,22.9999,5269758.470311,0
+BX.US,D,20170206,000000,22.8923,23.0449,22.8375,22.9109,5319904.8838309,0
+BX.US,D,20170207,000000,22.955,23.1291,22.7143,22.8581,4873677.6651876,0
+BX.US,D,20170208,000000,22.7143,23.0694,22.5705,22.8435,4993949.1063727,0
+BX.US,D,20170209,000000,22.7945,22.8229,22.3192,22.5745,6724246.7699249,0
+BX.US,D,20170210,000000,22.5862,22.7652,22.4639,22.7085,4360191.1911246,0
+BX.US,D,20170213,000000,22.8786,22.9628,22.6556,22.7827,4149036.021,0
+BX.US,D,20170214,000000,22.8375,22.955,22.7211,22.7827,5043828.6748851,0
+BX.US,D,20170215,000000,22.9911,23.2347,22.8229,23.1486,6253216.2567131,0
+BX.US,D,20170216,000000,23.0762,23.3071,22.6987,22.7456,9496998.4816175,0
+BX.US,D,20170217,000000,22.6703,22.6938,22.4639,22.6096,5235815.9898337,0
+BX.US,D,20170221,000000,22.7211,22.8923,22.6703,22.8581,7091587.0386255,0
+BX.US,D,20170222,000000,22.8043,22.8845,22.6096,22.686,2855468.5520498,0
+BX.US,D,20170223,000000,22.7613,22.7759,22.1089,22.3192,6398419.8141943,0
+BX.US,D,20170224,000000,22.1246,22.1754,21.8369,22.1021,5849272.2142225,0
+BX.US,D,20170227,000000,22.0199,22.3719,21.8018,22.2879,5135182.7053705,0
+BX.US,D,20170228,000000,22.2351,22.3719,21.9055,22.1021,4092266.5348414,0
+BX.US,D,20170301,000000,22.4395,22.5442,22.3045,22.4473,5549346.6049305,0
+BX.US,D,20170302,000000,22.3789,22.4962,22.2067,22.2067,3214110.2869422,0
+BX.US,D,20170303,000000,22.1627,22.3192,21.9671,22.192,5348951.1162584,0
+BX.US,D,20170306,000000,22.192,22.2585,22.0365,22.0873,2569278.8150796,0
+BX.US,D,20170307,000000,22.0717,22.0717,21.7958,21.9906,3241043.2295975,0
+BX.US,D,20170308,000000,22.1539,22.1539,21.703,21.7695,3998977.1112555,0
+BX.US,D,20170309,000000,21.7597,21.8995,21.2863,21.4125,8370527.1071063,0
+BX.US,D,20170310,000000,21.5112,21.7372,21.4907,21.6521,3922661.483895,0
+BX.US,D,20170313,000000,22.4962,22.8786,22.3192,22.7085,16716139.478626,0
+BX.US,D,20170314,000000,22.686,22.7613,22.4473,22.6263,5195560.2223013,0
+BX.US,D,20170315,000000,22.814,23.0068,22.7143,22.8307,7199425.1382918,0
+BX.US,D,20170316,000000,23.1046,23.1291,22.7133,22.8923,5746798.6193626,0
+BX.US,D,20170317,000000,22.9344,23.0684,22.8845,22.8845,4282071.0371806,0
+BX.US,D,20170320,000000,22.9402,22.9999,22.7887,22.8435,3805696.4670559,0
+BX.US,D,20170321,000000,22.9999,22.9999,22.3123,22.4541,7831237.4364927,0
+BX.US,D,20170322,000000,22.3505,22.5793,22.0717,22.4307,5961461.6255822,0
+BX.US,D,20170323,000000,22.3719,22.6096,22.1988,22.3661,4122342.3186963,0
+BX.US,D,20170324,000000,22.3661,22.4913,22.0786,22.2067,3495072.5199912,0
+BX.US,D,20170327,000000,22.0365,22.146,21.8409,22.1402,5468381.1266344,0
+BX.US,D,20170328,000000,22.1246,22.3338,22.0717,22.1627,3911583.8377016,0
+BX.US,D,20170329,000000,22.2067,22.2067,21.7861,21.9298,8252932.2951537,0
+BX.US,D,20170330,000000,22.0717,22.28,22.0365,22.2155,5052655.0080265,0
+BX.US,D,20170331,000000,22.2429,22.2918,22.1539,22.2253,4024562.5377425,0
+BX.US,D,20170403,000000,22.2253,22.28,21.8341,22.1021,5388533.1257068,0
+BX.US,D,20170404,000000,21.9954,22.2136,21.9201,22.1754,2508121.2110195,0
+BX.US,D,20170405,000000,22.3573,22.4395,22.0277,22.0512,4272828.5894108,0
+BX.US,D,20170406,000000,22.0365,22.5363,21.9954,22.2674,3954535.6599653,0
+BX.US,D,20170407,000000,22.1089,22.3896,21.9201,21.9906,5426274.8247585,0
+BX.US,D,20170410,000000,21.9954,22.1352,21.8995,22.0277,3596211.8898136,0
+BX.US,D,20170411,000000,21.9455,22.0658,21.8243,21.8771,3729190.6742876,0
+BX.US,D,20170412,000000,21.8497,21.9298,21.6971,21.8937,2858515.2881509,0
+BX.US,D,20170413,000000,21.8849,22.0776,21.5876,21.5974,4881816.9491143,0
+BX.US,D,20170417,000000,21.6022,21.8995,21.5974,21.8849,4062671.2764789,0
+BX.US,D,20170418,000000,21.8243,22.325,21.7372,22.146,5281050.8193839,0
+BX.US,D,20170419,000000,22.2429,22.7085,22.2253,22.4913,6730889.2680622,0
+BX.US,D,20170420,000000,23.174,23.2308,22.4913,22.6096,16307122.313808,0
+BX.US,D,20170421,000000,22.8845,22.9266,22.5686,22.6556,13515275.336961,0
+BX.US,D,20170424,000000,23.2679,23.3237,22.551,22.7691,12969931.045142,0
+BX.US,D,20170425,000000,22.9207,23.3237,22.8845,23.1115,9387108.4358591,0
+BX.US,D,20170426,000000,23.2543,23.5213,23.174,23.3951,8562940.7606301,0
+BX.US,D,20170427,000000,23.4352,23.8822,23.2034,23.8342,9278445.2636983,0
+BX.US,D,20170428,000000,23.8822,23.8822,23.666,23.7355,7033032.4513822,0
+BX.US,D,20170501,000000,23.842,24.0132,23.7295,23.7355,5925759.6038868,0
+BX.US,D,20170502,000000,23.842,23.9193,23.6581,23.666,5744121.9901301,0
+BX.US,D,20170503,000000,23.666,23.7678,23.6376,23.6954,4064520.7884276,0
+BX.US,D,20170504,000000,23.711,23.7678,23.2268,23.2884,6968834.2455889,0
+BX.US,D,20170505,000000,23.2581,23.3726,23.088,23.3051,4537898.7197898,0
+BX.US,D,20170508,000000,23.3658,23.5652,23.088,23.1809,7130570.9471951,0
+BX.US,D,20170509,000000,23.2972,23.357,23.0499,23.0802,16823127.968325,0
+BX.US,D,20170510,000000,23.1046,23.2405,23.0273,23.1046,3544682.1763121,0
+BX.US,D,20170511,000000,23.1809,23.2268,22.8425,23.088,4370785.2446415,0
+BX.US,D,20170512,000000,23.0742,23.1046,22.9285,23.0204,4088522.5255789,0
+BX.US,D,20170515,000000,23.088,23.2972,23.0664,23.176,4682682.0730638,0
+BX.US,D,20170516,000000,23.265,23.2728,22.9941,23.2503,3412905.7279639,0
+BX.US,D,20170517,000000,23.0204,23.088,22.3691,22.5676,7253034.4025415,0
+BX.US,D,20170518,000000,22.4503,22.6351,22.3426,22.5354,9018775.4219388,0
+BX.US,D,20170519,000000,22.5793,23.1281,22.5676,22.9863,5120026.7268592,0
+BX.US,D,20170522,000000,24.2039,24.8817,24.1277,24.5345,26746740.049336,0
+BX.US,D,20170523,000000,24.8055,25.405,24.7712,24.9904,14555002.658531,0
+BX.US,D,20170524,000000,25.182,25.2417,24.9523,25.0373,5676756.4056653,0
+BX.US,D,20170525,000000,25.1126,25.2153,24.9737,24.9904,4828383.5367469,0
+BX.US,D,20170526,000000,24.9904,25.1273,24.9121,25.0725,5634395.527518,0
+BX.US,D,20170530,000000,25.2221,25.4686,25.1723,25.2907,6674862.0404302,0
+BX.US,D,20170531,000000,25.3816,25.4598,24.9052,25.3063,5037194.3559051,0
+BX.US,D,20170601,000000,25.3894,26.0076,25.3434,25.7425,9448083.0312741,0
+BX.US,D,20170602,000000,25.7748,26.1151,25.7679,25.9294,7370634.3264674,0
+BX.US,D,20170605,000000,25.9362,26.0076,25.5675,25.6427,7750554.139124,0
+BX.US,D,20170606,000000,25.588,25.6574,25.405,25.4833,6102430.4243618,0
+BX.US,D,20170607,000000,25.5205,25.8139,25.4344,25.6212,4737271.8137971,0
+BX.US,D,20170608,000000,25.6212,25.8746,25.4197,25.6212,6056628.1657727,0
+BX.US,D,20170609,000000,25.6427,26.0134,25.4197,25.6809,6111868.1495127,0
+BX.US,D,20170612,000000,25.6291,25.7063,24.9346,25.1126,8852335.7048746,0
+BX.US,D,20170613,000000,25.2809,25.4804,25.2486,25.3434,4932661.6581903,0
+BX.US,D,20170614,000000,25.4598,25.4598,25.1497,25.2221,3319613.237194,0
+BX.US,D,20170615,000000,25.0285,25.1126,24.7263,25.0442,3728217.3545667,0
+BX.US,D,20170616,000000,25.1497,25.2153,24.9591,25.1351,3696822.6815942,0
+BX.US,D,20170619,000000,25.3591,25.7151,25.3278,25.45,5638758.0855527,0
+BX.US,D,20170620,000000,25.45,25.5205,25.1234,25.3523,4685624.5249092,0
+BX.US,D,20170621,000000,25.2584,25.5792,25.2153,25.3679,4143744.1062149,0
+BX.US,D,20170622,000000,25.5146,25.6545,25.3982,25.4422,6962885.9534291,0
+BX.US,D,20170623,000000,25.4765,25.6506,25.3757,25.5058,2920661.5478518,0
+BX.US,D,20170626,000000,25.6506,25.6574,25.0305,25.5146,3776190.1570293,0
+BX.US,D,20170627,000000,25.4765,25.6809,25.2809,25.3591,3758077.4131474,0
+BX.US,D,20170628,000000,25.4765,25.8814,25.4422,25.6574,4255825.1437402,0
+BX.US,D,20170629,000000,25.8139,25.8814,25.2584,25.6066,5080315.8956831,0
+BX.US,D,20170630,000000,25.6672,25.7386,25.3063,25.6672,5903709.6181507,0
+BX.US,D,20170703,000000,25.8227,25.8227,25.4129,25.4891,5059078.7137055,0
+BX.US,D,20170705,000000,25.542,25.6124,25.3063,25.4197,4502787.6422107,0
+BX.US,D,20170706,000000,25.273,25.3952,25.1664,25.3063,3533541.1416496,0
+BX.US,D,20170707,000000,25.3757,25.4598,25.095,25.3894,4519331.0102821,0
+BX.US,D,20170710,000000,25.405,25.7513,25.3894,25.6291,2926904.2896752,0
+BX.US,D,20170711,000000,25.6574,25.9059,25.5107,25.8042,3368506.1948548,0
+BX.US,D,20170712,000000,26.0291,26.2443,25.8892,25.9137,4434327.0730598,0
+BX.US,D,20170713,000000,26.0213,26.2403,25.8589,26.0682,3180881.437941,0
+BX.US,D,20170714,000000,25.9743,26.5905,25.9294,26.5045,4522160.9987143,0
+BX.US,D,20170717,000000,26.5534,26.7911,26.5045,26.5905,4264624.8946202,0
+BX.US,D,20170718,000000,26.5905,26.6296,26.4369,26.5582,3399714.7919984,0
+BX.US,D,20170719,000000,26.8076,27.0052,26.5954,26.7656,5696463.0628297,0
+BX.US,D,20170720,000000,26.6805,26.9133,26.1758,26.3812,10268552.705001,0
+BX.US,D,20170721,000000,26.5367,26.6971,26.2365,26.4908,3933055.1480574,0
+BX.US,D,20170724,000000,26.5534,26.7147,26.4046,26.4369,4053074.0577603,0
+BX.US,D,20170725,000000,26.5954,26.7823,26.4927,26.5905,4635690.7694796,0
+BX.US,D,20170726,000000,26.7059,26.8986,26.524,26.5465,7006245.7111639,0
+BX.US,D,20170727,000000,26.6619,26.7431,25.9508,26.4018,6193050.3754779,0
+BX.US,D,20170728,000000,26.349,26.3715,26.0427,26.215,3054046.2230078,0
+BX.US,D,20170731,000000,26.1934,26.2188,25.942,26.1523,3216459.749882,0
+BX.US,D,20170801,000000,26.2628,26.5201,26.0809,26.1934,3251017.7119474,0
+BX.US,D,20170802,000000,26.2628,26.2863,25.7161,25.9655,11399353.920917,0
+BX.US,D,20170803,000000,25.8863,26.1366,25.8501,25.942,3135595.4886576,0
+BX.US,D,20170804,000000,26.0584,26.5964,26.0291,26.4106,5177119.289732,0
+BX.US,D,20170807,000000,26.5582,26.6385,26.3715,26.4663,3250963.5250302,0
+BX.US,D,20170808,000000,26.5035,26.8341,26.391,26.4203,6203335.6658059,0
+BX.US,D,20170809,000000,26.3107,26.3715,26.0369,26.1161,6106599.7498049,0
+BX.US,D,20170810,000000,26.0124,26.0496,24.8789,25.2524,9419979.4467276,0
+BX.US,D,20170811,000000,25.0432,25.1214,24.7076,24.9796,6273355.3868206,0
+BX.US,D,20170814,000000,25.2085,25.6222,25.1977,25.3561,4199371.577533,0
+BX.US,D,20170815,000000,25.4833,25.4872,25.2251,25.2251,2758878.8384858,0
+BX.US,D,20170816,000000,25.3014,25.3845,25.0989,25.1517,1879947.6154307,0
+BX.US,D,20170817,000000,25.0725,25.1126,24.6275,24.7076,3931612.5491854,0
+BX.US,D,20170818,000000,24.6343,24.8564,24.3477,24.6441,4167097.6451487,0
+BX.US,D,20170821,000000,24.6197,24.739,24.2607,24.5189,3800192.9165751,0
+BX.US,D,20170822,000000,24.6441,24.9796,24.6137,24.8329,2700452.0505755,0
+BX.US,D,20170823,000000,24.8153,24.916,24.6754,24.8622,2254486.5649664,0
+BX.US,D,20170824,000000,24.8622,24.9796,24.7076,24.7194,2250192.5073741,0
+BX.US,D,20170825,000000,24.7194,24.9415,24.6842,24.6842,2463987.5005234,0
+BX.US,D,20170828,000000,24.7625,25.1517,24.7136,24.9796,2830656.0559293,0
+BX.US,D,20170829,000000,24.739,24.9796,24.6754,24.9718,2634040.360333,0
+BX.US,D,20170830,000000,25.0187,25.5508,24.9473,25.4325,3727445.4465948,0
+BX.US,D,20170831,000000,25.5978,25.676,25.3238,25.589,3840745.1785605,0
+BX.US,D,20170901,000000,25.676,25.8716,25.5753,25.5753,4546234.3034921,0
+BX.US,D,20170905,000000,25.3102,25.4578,24.6598,25.051,5968533.5294787,0
+BX.US,D,20170906,000000,25.0989,25.2251,24.7928,25.0275,2928841.727565,0
+BX.US,D,20170907,000000,25.0275,25.0989,24.5512,24.7194,3593200.9375257,0
+BX.US,D,20170908,000000,24.6343,24.8094,24.558,24.7136,1748997.2619717,0
+BX.US,D,20170911,000000,24.8955,25.2524,24.8867,25.1361,2901304.5496628,0
+BX.US,D,20170912,000000,25.2612,25.2847,24.9757,25.1742,2278977.0067674,0
+BX.US,D,20170913,000000,25.1361,25.1605,24.8231,25.0432,3003318.0669236,0
+BX.US,D,20170914,000000,25.0187,25.2085,24.9317,25.0911,2141063.1232463,0
+BX.US,D,20170915,000000,25.0989,25.2769,24.9972,25.2456,2927886.8109481,0
+BX.US,D,20170918,000000,25.3308,25.5264,25.1517,25.2769,3120388.3904131,0
+BX.US,D,20170919,000000,25.317,25.5097,25.1439,25.3395,2439163.7580617,0
+BX.US,D,20170920,000000,25.4168,25.6075,25.3238,25.5048,2440188.1975158,0
+BX.US,D,20170921,000000,25.5264,25.7601,25.4676,25.5753,3234057.2068527,0
+BX.US,D,20170922,000000,25.5264,25.9968,25.4891,25.9352,4344550.5975423,0
+BX.US,D,20170925,000000,25.8257,26.1073,25.6917,25.9029,3249574.0906807,0
+BX.US,D,20170926,000000,25.9821,26.0369,25.6075,25.6692,2622509.7933032,0
+BX.US,D,20170927,000000,25.809,26.0066,25.5605,25.7464,4087021.6502109,0
+BX.US,D,20170928,000000,25.8863,26.2071,25.8002,26.0584,3213501.9621166,0
+BX.US,D,20170929,000000,26.0496,26.2482,26.0291,26.0897,3158129.0670701,0
+BX.US,D,20171002,000000,26.1073,26.1767,25.3728,25.8002,6510269.7905253,0
+BX.US,D,20171003,000000,25.809,26.1767,25.6525,25.9821,5124783.9292346,0
+BX.US,D,20171004,000000,26.0124,26.349,25.9968,26.2393,3743957.1204316,0
+BX.US,D,20171005,000000,26.3177,26.4526,26.124,26.2873,3847438.796431,0
+BX.US,D,20171006,000000,26.1934,26.3715,25.9195,26.1445,3342782.7450881,0
+BX.US,D,20171009,000000,26.1934,26.2393,25.8794,26.0066,2362957.5269302,0
+BX.US,D,20171010,000000,26.215,26.2306,25.7464,25.8628,3392785.0009603,0
+BX.US,D,20171011,000000,25.856,26.0369,25.7464,25.9499,2400660.3749846,0
+BX.US,D,20171012,000000,25.989,26.1445,25.7709,25.8002,2434525.1534674,0
+BX.US,D,20171013,000000,25.809,25.8247,25.6075,25.7464,2670884.396869,0
+BX.US,D,20171016,000000,25.8628,26.0496,25.8002,26.0066,4008377.0078039,0
+BX.US,D,20171017,000000,25.9968,26.0584,25.8628,25.9733,2448542.184322,0
+BX.US,D,20171018,000000,25.9968,26.3107,25.9968,26.1846,4768296.379901,0
+BX.US,D,20171019,000000,26.4947,26.9877,26.4106,26.5915,9968565.7520284,0
+BX.US,D,20171020,000000,26.7783,27.2018,26.747,26.9446,5955715.7675659,0
+BX.US,D,20171023,000000,27.0619,27.3642,27.0619,27.147,6744041.3530303,0
+BX.US,D,20171024,000000,27.3261,27.42,26.7705,27.0443,6429256.2596798,0
+BX.US,D,20171025,000000,27.1686,27.1686,26.1523,26.7177,6611232.2860707,0
+BX.US,D,20171026,000000,26.7177,26.8634,26.3568,26.4018,5282008.8031849,0
+BX.US,D,20171027,000000,26.4585,26.6081,25.7543,26.5386,6179159.099167,0
+BX.US,D,20171030,000000,26.4966,26.5386,25.9998,26.1817,5771116.2764653,0
+BX.US,D,20171031,000000,26.1582,26.482,25.9851,26.3715,5555875.61726,0
+BX.US,D,20171101,000000,26.4673,26.5386,25.9215,26.0535,5868772.3476646,0
+BX.US,D,20171102,000000,25.9851,26.0076,24.9531,25.7543,8427098.2487,0
+BX.US,D,20171103,000000,25.6574,26.1817,25.5302,26.0535,4551005.8193928,0
+BX.US,D,20171106,000000,26.166,26.3558,26.166,26.166,4064222.2491855,0
+BX.US,D,20171107,000000,26.1494,26.2766,26.08,26.1749,2962740.2450716,0
+BX.US,D,20171108,000000,26.0937,26.166,25.7268,25.8638,3247869.7587744,0
+BX.US,D,20171109,000000,25.7298,25.9919,25.5567,25.6907,3454150.1511372,0
+BX.US,D,20171110,000000,25.6369,25.8002,25.2857,25.452,4711035.1219085,0
+BX.US,D,20171113,000000,25.3503,25.4442,25.0755,25.1595,4079143.0769238,0
+BX.US,D,20171114,000000,25.0412,25.0706,24.4612,24.7146,5627481.0723998,0
+BX.US,D,20171115,000000,24.3752,24.5571,23.4254,24.4954,10498746.908573,0
+BX.US,D,20171116,000000,24.6353,25.1918,24.5971,25.0089,5096998.3094289,0
+BX.US,D,20171117,000000,25.0089,25.3122,24.9473,25.1742,3165961.6325974,0
+BX.US,D,20171120,000000,25.1996,25.3415,25.1048,25.2173,3605012.6630883,0
+BX.US,D,20171121,000000,25.2935,25.5381,25.1958,25.2534,3169137.1904263,0
+BX.US,D,20171122,000000,25.2534,25.3327,24.9806,25.2309,4201164.857775,0
+BX.US,D,20171124,000000,25.2701,25.3122,24.9766,25.0891,1333017.5894869,0
+BX.US,D,20171127,000000,25.0089,25.0706,24.7008,24.8035,4097306.940539,0
+BX.US,D,20171128,000000,24.827,25.1048,24.6676,24.9463,3359665.5481882,0
+BX.US,D,20171129,000000,24.9004,25.2251,24.7634,24.9766,5273850.0937596,0
+BX.US,D,20171130,000000,24.8906,25.2534,24.7947,25.1273,4889359.1545566,0
+BX.US,D,20171201,000000,25.0628,25.184,24.4378,25.0157,5034910.3262239,0
+BX.US,D,20171204,000000,25.1507,25.7454,25.1273,25.4354,7470947.6014006,0
+BX.US,D,20171205,000000,25.4696,25.8423,25.2701,25.4618,4102024.2695224,0
+BX.US,D,20171206,000000,25.2857,25.4931,24.9806,25.1595,3459623.029778,0
+BX.US,D,20171207,000000,25.1204,25.5469,25.0031,25.2935,3099820.876941,0
+BX.US,D,20171208,000000,25.4197,25.5302,25.1204,25.4999,3415719.3580814,0
+BX.US,D,20171211,000000,25.5713,25.6369,25.2173,25.4853,3005014.2196725,0
+BX.US,D,20171212,000000,25.4129,25.5567,25.3327,25.3894,2520786.6361273,0
+BX.US,D,20171213,000000,25.3503,25.3806,25.1126,25.3415,3974724.8874114,0
+BX.US,D,20171214,000000,25.2701,25.3786,25.0157,25.1273,3345596.3752056,0
+BX.US,D,20171215,000000,25.0412,25.2779,24.8554,24.8827,4186070.2229437,0
+BX.US,D,20171218,000000,24.9942,25.2857,24.8593,25.1918,7380943.1318727,0
+BX.US,D,20171219,000000,25.2309,25.405,25.0089,25.1126,3687865.4819358,0
+BX.US,D,20171220,000000,25.2309,25.3747,25.1507,25.3415,4547884.448481,0
+BX.US,D,20171221,000000,25.3503,26.3558,25.3248,26.0624,10615244.69105,0
+BX.US,D,20171222,000000,26.1123,26.3245,25.8951,25.9518,3374486.1812494,0
+BX.US,D,20171226,000000,25.9587,26.0712,25.4745,25.6114,3360609.2184639,0
+BX.US,D,20171227,000000,25.5948,25.8178,25.4784,25.7543,3180945.8488048,0
+BX.US,D,20171228,000000,25.7454,25.8257,25.3151,25.5645,5682803.8701078,0
+BX.US,D,20171229,000000,25.6574,25.6985,25.3581,25.3679,3099413.9638644,0
+BX.US,D,20180102,000000,25.6496,26.1895,25.5948,25.7631,6616380.043208,0
+BX.US,D,20180103,000000,25.9049,26.3793,25.9049,26.1416,8481408.8756897,0
+BX.US,D,20180104,000000,26.3245,26.5386,26.2619,26.348,4972384.7581024,0
+BX.US,D,20180105,000000,26.4908,26.5797,26.0712,26.1494,4449539.2832777,0
+BX.US,D,20180108,000000,26.1416,26.4106,26.1123,26.3636,4044559.5549917,0
+BX.US,D,20180109,000000,26.5054,26.8546,26.5054,26.7304,6853294.4469127,0
+BX.US,D,20180110,000000,26.751,27.3691,26.5386,27.0766,14069865.143733,0
+BX.US,D,20180111,000000,27.1871,27.5911,27.1402,27.3544,7805474.1133339,0
+BX.US,D,20180112,000000,28.0665,28.1868,27.6879,28.0352,13145991.496002,0
+BX.US,D,20180116,000000,28.3443,28.7648,27.2272,27.7427,11873252.251164,0
+BX.US,D,20180117,000000,27.7818,27.9315,27.4473,27.6948,6392706.6728073,0
+BX.US,D,20180118,000000,27.6087,27.7897,27.4699,27.6567,4276086.9612075,0
+BX.US,D,20180119,000000,27.6948,27.7897,27.2742,27.4884,6364151.189819,0
+BX.US,D,20180122,000000,27.4414,27.8699,27.3065,27.7251,4947589.6426913,0
+BX.US,D,20180123,000000,27.7251,28.534,27.6831,28.3844,6295080.2510533,0
+BX.US,D,20180124,000000,28.716,28.7814,28.264,28.582,7103994.8202778,0
+BX.US,D,20180125,000000,28.6777,28.9057,28.2817,28.7961,7444855.0671598,0
+BX.US,D,20180126,000000,28.8744,29.3087,28.6534,29.1355,5397323.6750349,0
+BX.US,D,20180129,000000,29.0494,29.1834,28.3912,28.9633,7278339.6928903,0
+BX.US,D,20180130,000000,28.4069,28.6612,28.1144,28.6211,7451189.8245029,0
+BX.US,D,20180131,000000,28.6777,29.1678,28.4811,28.9545,6214100.4592319,0
+BX.US,D,20180201,000000,29.3517,29.7234,28.5956,28.7961,11302099.650821,0
+BX.US,D,20180202,000000,28.534,28.5428,27.4708,27.9638,10607479.603571,0
+BX.US,D,20180205,000000,27.5989,27.9638,26.348,27.1235,11271391.004669,0
+BX.US,D,20180206,000000,26.617,27.5334,25.6809,27.4473,12645747.077639,0
+BX.US,D,20180207,000000,27.4414,27.908,27.3397,27.6879,6588686.4389221,0
+BX.US,D,20180208,000000,27.7505,27.8454,26.6492,26.8546,10940668.823283,0
+BX.US,D,20180209,000000,26.9524,27.1881,25.7494,26.7725,13522123.336426,0
+BX.US,D,20180212,000000,27.018,27.3261,26.5866,27.0414,5508218.7347489,0
+BX.US,D,20180213,000000,27.018,27.285,26.6698,27.2605,15639625.374621,0
+BX.US,D,20180214,000000,27.0414,27.4639,26.8477,27.4473,7297552.5334315,0
+BX.US,D,20180215,000000,27.6244,28.3266,27.4316,28.1545,8558216.2748841,0
+BX.US,D,20180216,000000,28.1134,28.3335,27.9032,28.042,4226669.5150836,0
+BX.US,D,20180220,000000,27.9608,28.042,27.553,27.7652,7163636.2130499,0
+BX.US,D,20180221,000000,27.8366,28.1301,27.6126,27.6595,5363568.2927813,0
+BX.US,D,20180222,000000,27.684,27.7319,27.3925,27.643,4219827.6499866,0
+BX.US,D,20180223,000000,27.7897,27.8797,27.5618,27.8366,4104781.6679335,0
+BX.US,D,20180226,000000,27.9032,28.0498,27.6244,27.9931,4738518.1128935,0
+BX.US,D,20180227,000000,27.9833,28.1389,27.7075,27.7897,5433732.1714437,0
+BX.US,D,20180228,000000,27.8464,28.0097,27.5618,27.6244,9522429.5265103,0
+BX.US,D,20180301,000000,27.6244,27.9032,26.8233,27.2771,9074794.4704135,0
+BX.US,D,20180302,000000,26.9915,27.2057,26.1171,27.0991,7993135.6764558,0
+BX.US,D,20180305,000000,26.8546,27.2771,26.8145,27.1627,3489551.5888012,0
+BX.US,D,20180306,000000,27.3505,27.3925,26.8947,27.3094,3935719.5085539,0
+BX.US,D,20180307,000000,27.0414,27.2605,26.8477,26.9847,4227860.6048681,0
+BX.US,D,20180308,000000,27.0649,27.1578,26.7725,27.148,3249309.2904625,0
+BX.US,D,20180309,000000,27.3584,27.7075,27.3437,27.6762,6124413.9544447,0
+BX.US,D,20180312,000000,27.7584,28.1545,27.6762,27.9755,12793125.268571,0
+BX.US,D,20180313,000000,28.1056,28.1887,27.6244,27.8366,3452289.3928473,0
+BX.US,D,20180314,000000,27.911,27.9354,27.505,27.6126,4014797.6462989,0
+BX.US,D,20180315,000000,27.5784,27.7486,27.1881,27.3662,9645757.9277431,0
+BX.US,D,20180316,000000,27.4228,27.6625,27.3026,27.4561,2384598.5548003,0
+BX.US,D,20180319,000000,27.4708,27.4884,26.6756,27.1226,5037037.9295214,0
+BX.US,D,20180320,000000,27.2527,27.3505,26.968,27.1314,2456690.6698006,0
+BX.US,D,20180321,000000,27.0649,27.2938,26.972,27.0346,2836127.9121754,0
+BX.US,D,20180322,000000,26.8145,26.8859,26.2463,26.3988,18027410.733592,0
+BX.US,D,20180323,000000,26.3675,26.434,25.6927,25.9049,10655969.737734,0
+BX.US,D,20180326,000000,26.4507,26.4888,25.8863,26.2052,6302839.2041646,0
+BX.US,D,20180327,000000,26.3196,26.3342,25.5792,25.8149,5710993.335806,0
+BX.US,D,20180328,000000,25.8413,26.0672,25.3924,25.6124,4230753.9817695,0
+BX.US,D,20180329,000000,25.7102,26.1523,25.4325,25.9606,4108420.3705455,0
+BX.US,D,20180402,000000,25.8325,25.9861,25.051,25.5703,18502307.943426,0
+BX.US,D,20180403,000000,25.6838,25.7591,25.0999,25.2857,5541279.9110251,0
+BX.US,D,20180404,000000,24.9688,25.5284,24.6705,25.4325,5900586.2024497,0
+BX.US,D,20180405,000000,25.4833,25.6095,25.0432,25.4325,4662816.9447264,0
+BX.US,D,20180406,000000,25.189,25.23,24.4827,25.1977,11453961.04236,0
+BX.US,D,20180409,000000,25.3434,25.3767,24.9121,24.9531,8644048.3517848,0
+BX.US,D,20180410,000000,25.189,25.4158,25.1184,25.2378,10284435.606118,0
+BX.US,D,20180411,000000,25.0373,25.5284,24.9463,25.1723,4265632.9757597,0
+BX.US,D,20180412,000000,25.2065,25.4578,24.9952,25.2945,3200910.1494248,0
+BX.US,D,20180413,000000,25.5068,25.5557,24.9278,24.962,3833886.9551489,0
+BX.US,D,20180416,000000,25.0647,25.3131,25.0363,25.23,2508062.9345237,0
+BX.US,D,20180417,000000,25.4012,26.1171,25.3268,25.5792,6268005.1955396,0
+BX.US,D,20180418,000000,25.6692,26.0379,25.6486,25.8237,7591479.7532251,0
+BX.US,D,20180419,000000,26.0819,26.6521,25.9528,26.0995,7667067.4355843,0
+BX.US,D,20180420,000000,26.1807,26.391,25.9294,26.1895,4233621.7988044,0
+BX.US,D,20180423,000000,26.2628,26.5925,26.2198,26.2873,3663400.6000014,0
+BX.US,D,20180424,000000,26.4429,26.6756,25.9606,26.1474,7442871.62151,0
+BX.US,D,20180425,000000,26.0496,26.1651,25.5459,25.7249,5039055.1141951,0
+BX.US,D,20180426,000000,25.5224,25.7591,25.1254,25.6046,7098361.4256746,0
+BX.US,D,20180427,000000,25.6203,25.6702,25.2016,25.3308,5378997.2506681,0
+BX.US,D,20180430,000000,25.3493,25.5792,25.3395,25.4305,6090119.7702028,0
+BX.US,D,20180501,000000,25.4735,25.7024,25.185,25.5547,7616135.8229618,0
+BX.US,D,20180502,000000,25.5274,25.6525,25.3581,25.4227,2760593.3943387,0
+BX.US,D,20180503,000000,26.0076,26.6639,25.3395,25.5214,9129762.4971726,0
+BX.US,D,20180504,000000,25.5352,26.4742,25.405,26.1366,6252704.036986,0
+BX.US,D,20180507,000000,26.2453,26.392,26.0144,26.1954,7275513.7940368,0
+BX.US,D,20180508,000000,26.2032,26.2726,25.8668,25.9978,4800239.0564138,0
+BX.US,D,20180509,000000,25.9978,26.2688,25.8511,26.2531,5733577.0115572,0
+BX.US,D,20180510,000000,26.2453,26.3675,26.0389,26.1954,3247245.0756343,0
+BX.US,D,20180511,000000,26.2188,26.2188,25.7767,25.8579,3696639.6729492,0
+BX.US,D,20180514,000000,25.9234,26.0389,25.5547,25.6203,3871193.1140733,0
+BX.US,D,20180515,000000,25.5948,25.7679,25.4178,25.5547,4481675.1923822,0
+BX.US,D,20180516,000000,25.5214,25.944,25.5214,25.7112,3674653.0756824,0
+BX.US,D,20180517,000000,25.7346,25.9088,25.6124,25.8433,2529832.7841216,0
+BX.US,D,20180518,000000,25.8002,25.9166,25.6427,25.7112,2119678.7164369,0
+BX.US,D,20180521,000000,25.7513,26.2453,25.7513,26.0311,4090749.3011588,0
+BX.US,D,20180522,000000,26.0878,26.2365,25.9234,26.1875,6382702.5410121,0
+BX.US,D,20180523,000000,26.0878,26.3509,25.8824,26.123,7413984.8826502,0
+BX.US,D,20180524,000000,26.0722,26.1709,25.7024,26.1279,4648777.4211892,0
+BX.US,D,20180525,000000,26.1279,26.3597,25.899,26.2267,3522164.9562142,0
+BX.US,D,20180529,000000,25.9733,26.1279,25.6486,25.8178,6151612.7197129,0
+BX.US,D,20180530,000000,25.9655,26.3019,25.9166,26.0722,3128296.6131455,0
+BX.US,D,20180531,000000,26.0878,26.2776,26.0457,26.2365,2807112.3515879,0
+BX.US,D,20180601,000000,26.3597,26.6952,26.342,26.5739,3465124.5354694,0
+BX.US,D,20180604,000000,26.6639,26.9103,26.5602,26.704,2688492.0777865,0
+BX.US,D,20180605,000000,26.6639,26.7783,26.4438,26.6394,3527954.7772011,0
+BX.US,D,20180606,000000,26.6717,26.9446,26.5837,26.8037,3104614.8855244,0
+BX.US,D,20180607,000000,26.9103,27.1402,26.6874,26.836,3193419.0637157,0
+BX.US,D,20180608,000000,26.8595,27.0336,26.7382,26.9103,1903520.9692174,0
+BX.US,D,20180611,000000,26.9191,27.2478,26.9103,27.0346,2715726.6268679,0
+BX.US,D,20180612,000000,27.1636,27.4033,26.9671,26.9671,3980191.6316842,0
+BX.US,D,20180613,000000,27.0737,27.4611,27.0414,27.149,3219836.7194599,0
+BX.US,D,20180614,000000,27.3877,27.5588,27.2224,27.3622,6786929.7868247,0
+BX.US,D,20180615,000000,27.1558,27.4816,26.9837,27.3299,4205453.8033939,0
+BX.US,D,20180618,000000,27.1235,27.2703,27.0013,27.149,2931118.6004836,0
+BX.US,D,20180619,000000,26.746,26.9504,26.5416,26.8928,3718817.4580184,0
+BX.US,D,20180620,000000,26.9446,27.1324,26.885,26.9025,2602583.3212859,0
+BX.US,D,20180621,000000,26.8683,26.8928,26.3235,26.6551,6178145.9060542,0
+BX.US,D,20180622,000000,26.7783,26.9191,26.5895,26.7382,6372830.2981287,0
+BX.US,D,20180625,000000,26.5954,26.6717,26.0878,26.2863,6049808.7933584,0
+BX.US,D,20180626,000000,26.4076,26.9368,25.9088,26.1151,9159240.1801486,0
+BX.US,D,20180627,000000,26.2531,26.4742,26.1279,26.1631,4304006.5147143,0
+BX.US,D,20180628,000000,26.1366,26.2941,25.9655,26.0545,3542656.8124811,0
+BX.US,D,20180629,000000,26.2688,26.7528,26.1406,26.434,4145455.5948839,0
+BX.US,D,20180702,000000,26.2941,27.2879,26.2619,27.2478,5906754.3094625,0
+BX.US,D,20180703,000000,27.2703,28.3471,27.1823,28.1427,5639880.6748947,0
+BX.US,D,20180705,000000,28.1594,29.0133,28.1427,28.8636,10510100.601326,0
+BX.US,D,20180706,000000,28.7589,29.2852,28.669,29.1952,7244474.9144077,0
+BX.US,D,20180709,000000,29.2852,29.5316,28.5115,28.8499,6672840.7661779,0
+BX.US,D,20180710,000000,28.8636,29.0377,28.6855,28.71,4940257.0281552,0
+BX.US,D,20180711,000000,28.4811,28.71,28.1917,28.4558,3006812.6118879,0
+BX.US,D,20180712,000000,28.6455,28.9027,28.4372,28.8079,2559775.65667,0
+BX.US,D,20180713,000000,28.7756,29.2441,28.6875,28.9321,2799560.9445936,0
+BX.US,D,20180716,000000,28.9222,29.3077,28.7335,29.0299,3137952.1083599,0
+BX.US,D,20180717,000000,28.9144,29.5063,28.8499,29.3429,4614957.6280717,0
+BX.US,D,20180718,000000,29.4808,30.0657,29.2098,29.7683,8635915.2022261,0
+BX.US,D,20180719,000000,30.009,30.009,28.9144,29.2852,6187027.4485075,0
+BX.US,D,20180720,000000,29.3918,29.7047,29.2304,29.5394,4619004.2661551,0
+BX.US,D,20180723,000000,29.5805,29.739,29.4143,29.5717,2586154.461417,0
+BX.US,D,20180724,000000,29.8593,29.9483,29.5394,29.739,4586645.4750136,0
+BX.US,D,20180725,000000,29.6696,29.7126,29.3918,29.6216,5705588.9576078,0
+BX.US,D,20180726,000000,29.6774,29.9346,29.515,29.5805,4781990.3340416,0
+BX.US,D,20180727,000000,29.5805,29.964,29.3976,29.47,5034995.1849811,0
+BX.US,D,20180730,000000,29.5228,29.7067,29.115,29.1972,3074345.8690777,0
+BX.US,D,20180731,000000,29.3204,29.605,28.9946,29.1629,4284669.9644187,0
+BX.US,D,20180801,000000,29.1052,29.3468,28.7541,29.0455,5456922.1272311,0
+BX.US,D,20180802,000000,28.847,29.2285,28.8039,28.9946,2947975.8437171,0
+BX.US,D,20180803,000000,29.072,29.2803,29.072,29.2382,2149334.2960846,0
+BX.US,D,20180806,000000,29.338,29.6559,29.2167,29.4652,2273716.786217,0
+BX.US,D,20180807,000000,29.4876,29.9904,29.4876,29.6969,3150478.4877933,0
+BX.US,D,20180808,000000,29.7234,30.14,29.6706,30.0393,3281800.9929105,0
+BX.US,D,20180809,000000,30.0569,30.3914,29.7322,29.874,2784696.3485618,0
+BX.US,D,20180810,000000,29.6881,29.7145,29.47,29.5228,3533643.3811161,0
+BX.US,D,20180813,000000,29.5306,29.6481,29.0367,29.2197,2798617.2743179,0
+BX.US,D,20180814,000000,29.3565,30.0902,29.3565,29.8642,3595810.0887103,0
+BX.US,D,20180815,000000,29.605,29.8554,29.47,29.5717,2579792.0994179,0
+BX.US,D,20180816,000000,29.7322,30.2398,29.5884,29.9376,3471417.3746314,0
+BX.US,D,20180817,000000,29.918,30.3406,29.8985,30.231,5450142.6282087,0
+BX.US,D,20180820,000000,30.273,30.9538,30.273,30.7327,6864314.8390048,0
+BX.US,D,20180821,000000,30.8168,31.0399,30.3835,30.4755,3930416.3474276,0
+BX.US,D,20180822,000000,30.3992,30.5655,30.3093,30.407,3258994.4351223,0
+BX.US,D,20180823,000000,30.4246,30.678,30.2995,30.3161,2927648.5929911,0
+BX.US,D,20180824,000000,30.498,30.7249,30.4824,30.6487,2899614.5312819,0
+BX.US,D,20180827,000000,30.8168,30.9508,30.6888,30.7993,3557377.2508651,0
+BX.US,D,20180828,000000,30.7572,31.0232,30.5871,30.6663,2013819.9728418,0
+BX.US,D,20180829,000000,30.6389,30.899,30.3239,30.8335,2306833.171805,0
+BX.US,D,20180830,000000,30.7386,30.9245,30.5919,30.8081,1861464.7646801,0
+BX.US,D,20180831,000000,30.7093,30.9157,30.6515,30.8256,1541546.2277176,0
+BX.US,D,20180904,000000,30.7327,30.9157,30.6575,30.8256,1646150.493059,0
+BX.US,D,20180905,000000,30.7249,30.8687,30.2164,30.4471,3863621.2591858,0
+BX.US,D,20180906,000000,30.4325,30.5401,29.115,29.6138,8719434.6223951,0
+BX.US,D,20180907,000000,29.5141,29.7889,29.3713,29.4485,1912455.6761933,0
+BX.US,D,20180910,000000,29.5805,30.0696,29.5141,29.9806,2819732.7913304,0
+BX.US,D,20180911,000000,29.9248,30.144,29.6881,29.7635,2806312.83896,0
+BX.US,D,20180912,000000,29.6481,30.0002,29.4045,29.8985,2590322.7644654,0
+BX.US,D,20180913,000000,29.8985,30.2603,29.8985,30.0148,2345822.1923478,0
+BX.US,D,20180914,000000,30.273,30.899,30.1165,30.7327,5701655.8053323,0
+BX.US,D,20180917,000000,30.8687,31.1044,30.766,30.9841,4052268.4107645,0
+BX.US,D,20180918,000000,30.8912,31.6845,30.8335,31.3441,6141312.0934648,0
+BX.US,D,20180919,000000,31.567,31.7363,31.2687,31.3177,3059424.0189448,0
+BX.US,D,20180920,000000,31.5074,31.9847,31.4507,31.5504,4339503.0350821,0
+BX.US,D,20180921,000000,32.1519,33.2807,31.8947,32.9785,11568249.429966,0
+BX.US,D,20180924,000000,33.2132,33.9057,32.998,33.1477,7878481.2715592,0
+BX.US,D,20180925,000000,33.3971,33.4058,32.4708,32.6038,5355914.6463205,0
+BX.US,D,20180926,000000,32.5119,32.6273,32.1236,32.2117,3370183.9444998,0
+BX.US,D,20180927,000000,32.3789,32.5208,31.7363,31.8194,4671682.1288651,0
+BX.US,D,20180928,000000,31.7363,31.8448,31.6522,31.8037,1667581.9300229,0
+BX.US,D,20181001,000000,32.0688,32.5208,32.0161,32.3701,6868951.3988097,0
+BX.US,D,20181002,000000,32.3182,32.5021,32.0688,32.1519,4106235.5131468,0
+BX.US,D,20181003,000000,32.4199,33.0724,32.3789,32.6038,3897241.6853436,0
+BX.US,D,20181004,000000,32.1882,32.4287,31.2443,31.4751,8068616.0073752,0
+BX.US,D,20181005,000000,31.4605,31.6453,30.8501,31.1846,7914324.3837183,0
+BX.US,D,20181008,000000,31.1171,31.2003,30.9293,31.1093,3439306.0029988,0
+BX.US,D,20181009,000000,30.9508,31.3,30.7327,31.033,3341107.0402324,0
+BX.US,D,20181010,000000,31.0399,31.0399,28.9194,29.0455,11400001.09674,0
+BX.US,D,20181011,000000,28.981,29.9464,28.6582,28.8871,8897961.0891867,0
+BX.US,D,20181012,000000,29.5385,29.6637,28.8959,29.1052,5155839.1671785,0
+BX.US,D,20181015,000000,29.3282,29.6706,29.071,29.3565,5254258.9671924,0
+BX.US,D,20181016,000000,29.7234,30.2164,29.6794,30.0657,4263261.0201374,0
+BX.US,D,20181017,000000,30.1899,30.6164,29.9904,30.14,6492002.665049,0
+BX.US,D,20181018,000000,30.4667,30.4667,28.9722,29.4788,9186221.1753531,0
+BX.US,D,20181019,000000,29.3565,29.6403,28.8959,28.9389,7252577.3921263,0
+BX.US,D,20181022,000000,29.0544,29.2118,28.5545,28.6875,3107631.9721802,0
+BX.US,D,20181023,000000,28.3051,28.3051,27.3309,28.2093,8272174.7851403,0
+BX.US,D,20181024,000000,28.1936,28.3618,26.7177,26.7255,10586318.078798,0
+BX.US,D,20181025,000000,27.06,27.4591,26.4056,27.3437,11133557.890326,0
+BX.US,D,20181026,000000,26.8242,27.1793,26.3715,27.0278,8200248.2980757,0
+BX.US,D,20181029,000000,27.4424,27.7692,25.8002,25.9205,11261560.679966,0
+BX.US,D,20181030,000000,25.9205,27.104,25.6222,27.0375,6551454.9148081,0
+BX.US,D,20181031,000000,27.6067,28.0831,27.4013,27.5638,7057789.7381907,0
+BX.US,D,20181101,000000,28.0234,28.71,27.7075,28.6279,6930570.1028635,0
+BX.US,D,20181102,000000,28.7482,28.9262,28.2709,28.2807,4994723.059134,0
+BX.US,D,20181105,000000,28.4861,29.3087,28.3471,28.8147,6543273.7127003,0
+BX.US,D,20181106,000000,28.8343,29.7448,28.8147,29.2,6290629.7670774,0
+BX.US,D,20181107,000000,29.4192,29.9649,29.3957,29.9552,5036626.9268661,0
+BX.US,D,20181108,000000,29.7282,30.4736,29.5063,30.1117,3825983.8443898,0
+BX.US,D,20181109,000000,29.7859,29.8798,28.7433,28.9527,5706799.472891,0
+BX.US,D,20181112,000000,28.8343,29.0798,28.0929,28.2709,4363144.8893113,0
+BX.US,D,20181113,000000,28.5076,28.8245,28.3296,28.4147,6715273.2119518,0
+BX.US,D,20181114,000000,28.5927,29.1228,27.904,28.041,3039989.3187612,0
+BX.US,D,20181115,000000,27.9638,28.041,27.3437,27.6831,5136323.6978164,0
+BX.US,D,20181116,000000,27.3935,27.7603,26.9847,27.6488,4855949.3416997,0
+BX.US,D,20181119,000000,27.5882,27.64,27.0003,27.0874,6225106.5377986,0
+BX.US,D,20181120,000000,26.4575,26.7969,26.2345,26.3968,7354819.9257919,0
+BX.US,D,20181121,000000,26.8145,27.7515,26.7626,27.6234,4619264.9767946,0
+BX.US,D,20181123,000000,27.4013,28.582,27.3935,28.2611,2214506.8439934,0
+BX.US,D,20181126,000000,28.8509,29.7859,28.6494,29.2764,8039074.93593,0
+BX.US,D,20181127,000000,29.0895,29.1482,28.5614,28.8069,3280285.8040172,0
+BX.US,D,20181128,000000,29.0895,29.1659,28.3471,29.0455,8435844.8350575,0
+BX.US,D,20181129,000000,28.9096,29.1062,28.4498,28.7482,9431285.0869311,0
+BX.US,D,20181130,000000,28.7218,28.979,28.6103,28.7306,4108722.9993663,0
+BX.US,D,20181203,000000,29.4876,30.145,29.1737,29.6842,13000856.438963,0
+BX.US,D,20181204,000000,29.5727,29.6842,27.6831,27.8621,10408140.248588,0
+BX.US,D,20181206,000000,27.5804,27.5804,26.3362,27.3437,15705860.190587,0
+BX.US,D,20181207,000000,27.3935,27.8797,26.6179,26.7626,6099748.683156,0
+BX.US,D,20181210,000000,26.5524,26.568,24.9503,25.9713,16555211.491199,0
+BX.US,D,20181211,000000,26.5338,26.9984,25.5958,25.9968,7456842.6446047,0
+BX.US,D,20181212,000000,26.3039,26.5152,25.9792,25.9792,9629596.9352764,0
+BX.US,D,20181213,000000,25.9792,26.1592,25.6476,25.8931,14027120.867587,0
+BX.US,D,20181214,000000,25.5537,25.9625,25.2153,25.3493,10725645.934142,0
+BX.US,D,20181217,000000,25.1527,25.3238,24.3967,24.5307,16770283.455285,0
+BX.US,D,20181218,000000,24.7028,25.0588,24.378,24.4446,9160059.1182752,0
+BX.US,D,20181219,000000,24.5238,24.78,23.5076,23.5076,10452260.667953,0
+BX.US,D,20181220,000000,23.4332,23.7824,22.8943,23.6025,19552545.48215,0
+BX.US,D,20181221,000000,23.756,24.7028,23.7462,24.2851,13776113.775822,0
+BX.US,D,20181224,000000,24.0298,25.2632,23.9086,24.6851,6911316.3665357,0
+BX.US,D,20181226,000000,24.872,26.1249,24.5571,26.0995,8791103.466004,0
+BX.US,D,20181227,000000,25.723,25.9538,24.9659,25.945,5830903.8716744,0
+BX.US,D,20181228,000000,25.9284,26.4839,25.5625,25.6311,5217934.3071461,0
+BX.US,D,20181231,000000,25.809,26.1279,24.9816,25.3914,5427191.9127729,0
+BX.US,D,20190102,000000,24.9307,25.8002,24.2851,25.6134,4382837.2329503,0
+BX.US,D,20190103,000000,25.4422,25.6506,24.7869,24.8994,6306582.1910325,0
+BX.US,D,20190104,000000,25.4784,26.0232,25.3914,25.7494,6888595.6898995,0
+BX.US,D,20190107,000000,25.9382,26.7626,25.4422,26.5152,7128683.6066438,0
+BX.US,D,20190108,000000,26.8898,27.147,26.3881,26.746,4769887.2259995,0
+BX.US,D,20190109,000000,26.8732,27.42,26.6453,27.0375,4877084.2842108,0
+BX.US,D,20190110,000000,26.8321,27.1578,26.7127,27.0278,2901615.3576409,0
+BX.US,D,20190111,000000,26.9094,27.4942,26.6766,27.2322,6708703.3038356,0
+BX.US,D,20190114,000000,26.881,27.4884,26.8018,27.241,9184977.9434407,0
+BX.US,D,20190115,000000,27.4278,27.7515,27.2497,27.4522,3315368.2545457,0
+BX.US,D,20190116,000000,27.7339,28.3814,27.6831,27.7515,6354705.2855107,0
+BX.US,D,20190117,000000,27.6165,28.1702,27.5804,27.8014,3305594.16155,0
+BX.US,D,20190118,000000,28.0929,28.5076,28.0332,28.0332,6106124.3362858,0
+BX.US,D,20190122,000000,27.9393,28.399,27.5138,27.7613,5651007.396032,0
+BX.US,D,20190123,000000,27.8972,28.0831,27.4013,27.5638,4724384.529047,0
+BX.US,D,20190124,000000,27.6488,27.9726,27.4699,27.6928,3619585.8766406,0
+BX.US,D,20190125,000000,27.955,28.4939,27.8532,28.1007,4740079.3095466,0
+BX.US,D,20190128,000000,27.9295,28.2885,27.7936,28.2709,2732849.6927143,0
+BX.US,D,20190129,000000,28.3218,28.4783,28.178,28.2444,2732360.9880644,0
+BX.US,D,20190130,000000,28.2807,28.4235,27.5138,28.2278,6431571.9835956,0
+BX.US,D,20190131,000000,28.2278,28.8919,28.2181,28.7052,6553871.8557958,0
+BX.US,D,20190201,000000,28.6279,29.3781,28.6015,28.9624,4017079.6311908,0
+BX.US,D,20190204,000000,29.0201,29.4192,28.9624,29.2686,3195557.9133545,0
+BX.US,D,20190205,000000,29.2616,29.6246,29.0015,29.4876,3350580.5491966,0
+BX.US,D,20190206,000000,29.5316,29.7145,29.4387,29.4475,2999395.1385947,0
+BX.US,D,20190207,000000,29.4104,29.515,28.801,29.3957,4657172.303782,0
+BX.US,D,20190208,000000,29.1433,29.2911,28.6514,29.249,3959935.9485848,0
+BX.US,D,20190211,000000,29.2822,29.4397,28.7629,28.8499,3487910.6453641,0
+BX.US,D,20190212,000000,28.9888,29.3527,28.9106,29.1101,4123725.6186778,0
+BX.US,D,20190213,000000,29.3067,29.334,28.9888,29.2588,3571833.9114257,0
+BX.US,D,20190214,000000,29.1962,29.2588,28.6847,28.7629,3868804.8001364,0
+BX.US,D,20190215,000000,28.7892,29.1786,28.7629,28.8919,5035051.4166877,0
+BX.US,D,20190219,000000,28.8919,29.0231,28.0606,29.0231,5073383.037461,0
+BX.US,D,20190220,000000,29.0563,29.8622,29.0524,29.8202,5674330.2631257,0
+BX.US,D,20190221,000000,29.6471,29.872,29.3527,29.4652,2317967.0497049,0
+BX.US,D,20190222,000000,29.5864,29.7087,28.937,29.1521,4022546.3754635,0
+BX.US,D,20190225,000000,29.3957,29.6343,29.203,29.3703,4488525.2366365,0
+BX.US,D,20190226,000000,29.1336,29.2822,28.9448,29.2118,2801668.0999978,0
+BX.US,D,20190227,000000,29.0563,29.1433,28.8919,29.0485,2392749.0850682,0
+BX.US,D,20190228,000000,28.981,29.2295,28.7892,28.9272,2413151.9929994,0
+BX.US,D,20190301,000000,29.2392,29.5326,28.9956,29.0563,2429205.6340263,0
+BX.US,D,20190304,000000,29.2206,29.4104,28.7365,29.1962,2334300.82687,0
+BX.US,D,20190305,000000,29.0133,29.2392,28.8919,28.9956,1618046.9085126,0
+BX.US,D,20190306,000000,28.9184,29.3155,28.8059,29.2118,2489475.7995173,0
+BX.US,D,20190307,000000,29.1101,29.1101,28.4783,28.7892,5000804.2626003,0
+BX.US,D,20190308,000000,28.4245,28.6005,28.1036,28.5369,3162756.4253231,0
+BX.US,D,20190311,000000,28.7892,29.1521,28.6328,29.0133,2253997.8603167,0
+BX.US,D,20190312,000000,29.1609,29.3781,29.0563,29.1336,1651973.0306752,0
+BX.US,D,20190313,000000,29.2822,29.7938,29.2822,29.6471,2990304.0052351,0
+BX.US,D,20190314,000000,29.6207,29.8985,29.5689,29.829,1750762.9375577,0
+BX.US,D,20190315,000000,29.829,30.3219,29.8202,30.2182,3205899.4353891,0
+BX.US,D,20190318,000000,30.3219,30.8374,30.2877,30.7298,3022528.8626755,0
+BX.US,D,20190319,000000,30.9283,31.1895,30.1929,30.3738,3079929.1663423,0
+BX.US,D,20190320,000000,30.3219,30.5313,30.1596,30.1655,1507838.8980133,0
+BX.US,D,20190321,000000,30.0188,30.8335,29.9747,30.5381,2640139.9669033,0
+BX.US,D,20190322,000000,30.2182,30.3396,29.2392,29.7351,3337962.1542434,0
+BX.US,D,20190325,000000,29.7155,29.7938,29.1101,29.5767,2549723.4723255,0
+BX.US,D,20190326,000000,29.872,30.0275,29.5767,29.8985,1923446.41884,0
+BX.US,D,20190327,000000,30.096,30.6252,29.7508,29.8114,2834902.0609723,0
+BX.US,D,20190328,000000,29.7253,30.2104,29.6754,29.9845,1887632.9561261,0
+BX.US,D,20190329,000000,30.1478,30.365,29.9659,30.2975,1577659.2520683,0
+BX.US,D,20190401,000000,30.4951,30.7542,30.4774,30.6692,2365882.5980662,0
+BX.US,D,20190402,000000,30.5636,30.6506,29.829,30.0031,3528457.7953761,0
+BX.US,D,20190403,000000,30.1753,30.5596,30.0353,30.1655,2701908.9629729,0
+BX.US,D,20190404,000000,30.01,30.3474,29.9747,30.0804,2692721.7245148,0
+BX.US,D,20190405,000000,30.1224,30.4178,30.0353,30.1576,2862410.6118238,0
+BX.US,D,20190408,000000,29.9845,30.1841,29.8622,30.1753,2807837.2294052,0
+BX.US,D,20190409,000000,29.9248,30.0188,29.6295,29.8437,1579342.1136866,0
+BX.US,D,20190410,000000,29.8114,30.1224,29.6295,30.1155,2287969.9902392,0
+BX.US,D,20190411,000000,30.1655,30.4511,29.9943,30.2104,1757349.2039885,0
+BX.US,D,20190412,000000,30.4266,30.8854,30.4266,30.7817,3538332.0830489,0
+BX.US,D,20190415,000000,30.7367,30.9724,30.5674,30.7915,2515308.6455132,0
+BX.US,D,20190416,000000,30.7983,31.4057,30.7777,31.0066,3889397.8734751,0
+BX.US,D,20190417,000000,31.258,31.258,30.8413,31.1279,3763459.298663,0
+BX.US,D,20190418,000000,33.7619,34.0916,32.8777,33.4577,32459621.748089,0
+BX.US,D,20190422,000000,33.7267,34.8896,33.3472,33.806,11923109.326993,0
+BX.US,D,20190423,000000,34.5395,34.698,33.9869,34.4202,7325655.0955834,0
+BX.US,D,20190424,000000,34.4818,34.9836,34.3253,34.5953,6373163.5987894,0
+BX.US,D,20190425,000000,34.652,35.3034,34.1678,34.7752,6532503.8073011,0
+BX.US,D,20190426,000000,34.827,35.4697,34.7498,35.1411,4691971.5509884,0
+BX.US,D,20190429,000000,34.9855,35.4902,34.9679,35.4227,3904390.26884,0
+BX.US,D,20190430,000000,35.4041,35.631,34.5053,34.5053,4748917.911424,0
+BX.US,D,20190501,000000,34.7233,35.229,34.7233,34.8456,5639810.1296629,0
+BX.US,D,20190502,000000,34.8456,34.8896,34.2686,34.6011,5241476.9890928,0
+BX.US,D,20190503,000000,34.5199,35.0364,34.4515,35.0276,4610620.6299036,0
+BX.US,D,20190506,000000,34.2784,34.74,34.1199,34.1981,4795106.6351965,0
+BX.US,D,20190507,000000,33.8656,34.4701,33.3501,33.9703,6147039.5483772,0
+BX.US,D,20190508,000000,34.023,34.5287,33.9976,34.1805,3340433.2821483,0
+BX.US,D,20190509,000000,33.806,34.651,33.6132,34.5287,3770090.550459,0
+BX.US,D,20190510,000000,34.1903,34.827,34.1805,34.8104,4577925.4709174,0
+BX.US,D,20190513,000000,34.1003,34.4651,33.6435,33.9262,5478737.9845889,0
+BX.US,D,20190514,000000,33.9096,34.4886,33.9096,34.4417,3317097.1239239,0
+BX.US,D,20190515,000000,34.0671,34.7566,33.9703,34.6099,3733931.5183484,0
+BX.US,D,20190516,000000,34.7566,35.4589,34.7566,35.3239,6272647.8897126,0
+BX.US,D,20190517,000000,35.2564,35.8169,35.2037,35.5459,4893691.0407514,0
+BX.US,D,20190520,000000,35.4394,35.8512,35.3953,35.5088,3983152.4866335,0
+BX.US,D,20190521,000000,35.6771,36.5808,35.6771,36.5495,6103514.1627065,0
+BX.US,D,20190522,000000,36.3647,36.8293,36.3148,36.4604,4558531.6665205,0
+BX.US,D,20190523,000000,35.904,35.9802,35.5459,35.9802,3743057.4131265,0
+BX.US,D,20190524,000000,35.8512,35.9802,35.2829,35.5459,5947954.7696653,0
+BX.US,D,20190528,000000,35.5186,35.588,34.8232,34.8711,4466014.1509066,0
+BX.US,D,20190529,000000,34.5199,34.5287,33.9536,34.5131,6043199.0118503,0
+BX.US,D,20190530,000000,34.4954,34.7929,34.0064,34.3213,4362292.2121608,0
+BX.US,D,20190531,000000,33.7257,33.7345,32.8337,33.0949,9168153.4168366,0
+BX.US,D,20190603,000000,32.8855,34.0142,32.1696,34.0142,6131110.6394993,0
+BX.US,D,20190604,000000,34.3556,34.8456,34.206,34.8026,4319328.1211613,0
+BX.US,D,20190605,000000,35.3171,35.5812,34.9777,35.0452,4577517.5354462,0
+BX.US,D,20190606,000000,35.0823,35.8755,35.0823,35.8325,5229558.9344851,0
+BX.US,D,20190607,000000,35.9382,36.8889,35.8599,36.6981,9855927.5094108,0
+BX.US,D,20190610,000000,36.9877,37.8455,36.8644,37.1187,8413737.5952201,0
+BX.US,D,20190611,000000,37.5217,37.6,36.9436,37.4259,10204029.377704,0
+BX.US,D,20190612,000000,37.2586,37.7213,36.7344,37.5725,4625135.56696,0
+BX.US,D,20190613,000000,37.818,38.4753,37.7584,38.4294,6940322.7255712,0
+BX.US,D,20190614,000000,38.4577,38.8852,38.3433,38.5957,6854254.4755029,0
+BX.US,D,20190617,000000,38.7971,39.6813,38.6308,38.6847,8849066.0867365,0
+BX.US,D,20190618,000000,38.9977,39.1952,37.7701,37.9413,9437846.8158899,0
+BX.US,D,20190619,000000,38.0098,39.2862,37.9833,39.1746,7042119.495163,0
+BX.US,D,20190620,000000,39.428,39.9073,38.9556,39.1825,8565244.21581,0
+BX.US,D,20190621,000000,39.1033,39.8829,39.0857,39.382,5778902.8342326,0
+BX.US,D,20190624,000000,39.6099,39.6452,38.5614,38.8236,5165857.612499,0
+BX.US,D,20190625,000000,38.6925,39.2256,38.5263,38.6406,4296634.0267863,0
+BX.US,D,20190626,000000,38.6406,38.8881,38.2631,38.6308,6532425.0829119,0
+BX.US,D,20190627,000000,38.4753,39.2999,38.4489,38.7443,4207878.9235389,0
+BX.US,D,20190628,000000,38.9742,39.4691,38.7971,38.8432,7629803.1948411,0
+BX.US,D,20190701,000000,40.058,40.7298,39.6275,40.7298,64882976.090232,0
+BX.US,D,20190702,000000,40.9832,41.3969,39.4691,41.3969,18964068.404212,0
+BX.US,D,20190703,000000,41.5329,41.9114,41.2503,41.5173,6335995.4631446,0
+BX.US,D,20190705,000000,41.5612,41.5789,40.8453,41.2806,4757210.5545503,0
+BX.US,D,20190708,000000,40.3876,40.9118,40.0745,40.4492,9762031.8057887,0
+BX.US,D,20190709,000000,39.9249,40.7298,39.7146,40.6331,7606989.4802904,0
+BX.US,D,20190710,000000,40.7827,40.7827,39.9934,40.5548,5313656.0076396,0
+BX.US,D,20190711,000000,40.7484,40.7759,40.0911,40.2849,4839428.466311,0
+BX.US,D,20190712,000000,40.3103,40.5802,39.8917,40.2408,6013931.9421753,0
+BX.US,D,20190715,000000,40.2311,40.3416,39.741,39.9249,8699518.3743244,0
+BX.US,D,20190716,000000,39.9699,40.5636,39.9445,40.0745,4798882.3386936,0
+BX.US,D,20190717,000000,40.1362,40.2233,39.4035,39.5924,7712371.7879717,0
+BX.US,D,20190718,000000,39.9151,41.4194,39.4105,39.9151,11779151.046213,0
+BX.US,D,20190719,000000,40.1166,40.546,39.8829,39.8995,4649833.554878,0
+BX.US,D,20190722,000000,40.1792,42.021,40.0999,41.8322,11436567.041927,0
+BX.US,D,20190723,000000,41.8585,42.6059,41.4781,42.4963,7116408.736298,0
+BX.US,D,20190724,000000,42.3417,43.2396,42.2772,43.0587,8170803.331729,0
+BX.US,D,20190725,000000,43.1447,43.5547,42.6019,43.4744,8414715.0045196,0
+BX.US,D,20190726,000000,43.2983,43.7493,43.2279,43.492,4919552.513798,0
+BX.US,D,20190729,000000,43.5204,43.5204,42.6107,42.956,5998912.9645491,0
+BX.US,D,20190730,000000,42.5042,43.3551,42.4249,43.3258,5303276.6570024,0
+BX.US,D,20190731,000000,43.4147,43.6055,41.707,42.3632,7157811.6306444,0
+BX.US,D,20190801,000000,42.3799,42.3799,41.0233,41.3363,11584375.661014,0
+BX.US,D,20190802,000000,41.0311,41.2503,39.7665,41.1622,10143766.368976,0
+BX.US,D,20190805,000000,40.1831,40.5264,38.3815,39.3175,14046540.23185,0
+BX.US,D,20190806,000000,39.6882,40.6164,39.6667,40.4462,6076465.6894542,0
+BX.US,D,20190807,000000,39.6432,41.1876,39.5904,41.0536,8072138.1569955,0
+BX.US,D,20190808,000000,41.886,42.6284,41.2952,42.5834,9293752.55662,0
+BX.US,D,20190809,000000,42.5042,42.6557,41.8605,41.9935,6755657.801212,0
+BX.US,D,20190812,000000,41.5163,41.7578,40.7984,40.9949,4789432.3448067,0
+BX.US,D,20190813,000000,40.7984,42.1247,40.7905,42.0709,5793619.1830379,0
+BX.US,D,20190814,000000,40.948,41.4986,39.9954,40.4814,6186269.8540608,0
+BX.US,D,20190815,000000,40.6164,41.1534,39.9806,40.3679,4902941.6676787,0
+BX.US,D,20190816,000000,40.7025,41.7706,40.6594,41.7021,4192888.5729634,0
+BX.US,D,20190819,000000,42.2312,42.7262,41.976,42.241,5469253.2292834,0
+BX.US,D,20190820,000000,42.1951,43.268,42.1325,43.1223,6013212.1763313,0
+BX.US,D,20190821,000000,43.5204,44.1649,43.4823,43.67,5892572.6730669,0
+BX.US,D,20190822,000000,43.7493,44.2178,43.5653,43.9693,6033127.4020073,0
+BX.US,D,20190823,000000,43.9781,44.1737,42.8837,43.0949,4600140.0621945,0
+BX.US,D,20190826,000000,43.2983,43.9605,43.2915,43.4744,4041272.5561443,0
+BX.US,D,20190827,000000,43.802,44.1033,43.6612,43.8725,4203480.5816909,0
+BX.US,D,20190828,000000,43.987,44.0417,43.3258,43.8549,3246771.7069044,0
+BX.US,D,20190829,000000,44.1464,44.2265,43.5008,43.7493,3906871.6206915,0
+BX.US,D,20190830,000000,43.9693,44.1033,43.67,43.9351,2536145.0487821,0
+BX.US,D,20190903,000000,43.5106,43.7922,42.6831,43.0069,4259765.4527783,0
+BX.US,D,20190904,000000,43.4421,43.6261,42.7174,43.3443,4170695.4519741,0
+BX.US,D,20190905,000000,43.9351,44.5434,43.6514,44.2178,5899668.0920407,0
+BX.US,D,20190906,000000,44.1649,44.7019,44.1033,44.474,4333166.2329495,0
+BX.US,D,20190909,000000,44.7195,45.3025,44.6325,45.011,7161022.9722866,0
+BX.US,D,20190910,000000,45.0296,45.4629,43.6514,43.8295,6521674.6030113,0
+BX.US,D,20190911,000000,44.8888,45.0208,43.5653,44.518,8349550.6357682,0
+BX.US,D,20190912,000000,44.6227,46.707,44.5885,46.1241,10816027.667301,0
+BX.US,D,20190913,000000,46.2659,47.8475,46.1769,47.2802,11513580.964844,0
+BX.US,D,20190916,000000,46.9535,48.7101,46.6356,47.2528,9999163.979557,0
+BX.US,D,20190917,000000,47.3506,48.093,46.6953,47.2528,8077486.3034872,0
+BX.US,D,20190918,000000,46.663,47.377,46.3891,46.663,11688135.428363,0
+BX.US,D,20190919,000000,46.6199,47.3956,46.5124,46.707,12073901.293712,0
+BX.US,D,20190920,000000,46.707,47.0171,45.9383,46.6992,50343070.111322,0
+BX.US,D,20190923,000000,46.3989,47.3437,46.3285,47.0601,10699244.636712,0
+BX.US,D,20190924,000000,46.796,47.3555,46.1642,46.6199,13044512.691152,0
+BX.US,D,20190925,000000,46.1064,46.8919,45.9383,46.6532,11340204.299979,0
+BX.US,D,20190926,000000,46.663,46.6806,45.8326,46.4683,10117689.170655,0
+BX.US,D,20190927,000000,46.4869,46.6199,43.6309,44.34,11625925.780192,0
+BX.US,D,20190930,000000,44.2618,44.2951,42.6978,43.1223,14043352.405286,0
+BX.US,D,20191001,000000,43.7052,43.849,41.481,41.6835,12772517.881707,0
+BX.US,D,20191002,000000,40.8609,41.4096,40.2555,41.1974,10635619.994325,0
+BX.US,D,20191003,000000,41.2414,42.3476,40.856,42.0454,7904065.6756516,0
+BX.US,D,20191004,000000,42.4063,42.6626,41.2678,41.4351,7462447.4121573,0
+BX.US,D,20191007,000000,41.1797,41.1974,40.3142,40.5264,10872064.096485,0
+BX.US,D,20191008,000000,39.9611,40.7484,39.7499,40.2712,6392198.5426589,0
+BX.US,D,20191009,000000,40.7759,41.3363,40.5362,41.0311,3533729.2622679,0
+BX.US,D,20191010,000000,41.0145,41.481,40.6594,41.0634,5414127.7537458,0
+BX.US,D,20191011,000000,41.5163,42.1686,41.4263,41.5945,5858158.8686491,0
+BX.US,D,20191014,000000,41.171,41.5602,40.7661,41.0536,8053899.6585699,0
+BX.US,D,20191015,000000,41.3558,41.7706,40.8609,41.5779,4660344.7944269,0
+BX.US,D,20191016,000000,41.9026,42.0884,40.6594,41.3294,3571385.0801679,0
+BX.US,D,20191017,000000,41.5163,42.3389,41.1974,42.2039,4823757.2008886,0
+BX.US,D,20191018,000000,42.0268,42.8582,41.9672,42.7262,4538225.8860825,0
+BX.US,D,20191021,000000,43.1507,43.7669,42.9766,43.3443,4781605.9136476,0
+BX.US,D,20191022,000000,43.7669,44.0153,43.2015,43.3511,4081033.484659,0
+BX.US,D,20191023,000000,43.9262,45.8414,43.8383,45.4795,9019195.6261461,0
+BX.US,D,20191024,000000,45.4717,46.1505,45.4541,45.9568,5287614.5931321,0
+BX.US,D,20191025,000000,46.1329,46.796,45.5147,46.6718,4708439.2618546,0
+BX.US,D,20191028,000000,46.796,47.1569,46.2913,46.6101,4058326.0991534,0
+BX.US,D,20191029,000000,46.5036,46.9799,46.2571,46.7501,2703915.9236999,0
+BX.US,D,20191030,000000,46.6199,46.9721,46.3989,46.7686,3966732.8283165,0
+BX.US,D,20191031,000000,46.5828,46.9633,46.2659,46.9388,2694085.5989978,0
+BX.US,D,20191101,000000,47.1784,47.9893,47.0611,47.8201,3827374.301134,0
+BX.US,D,20191104,000000,48.0323,48.1937,47.063,47.3731,3821844.168392,0
+BX.US,D,20191105,000000,47.3212,47.4993,46.8303,47.0435,2863921.7111385,0
+BX.US,D,20191106,000000,46.7852,46.839,45.7259,46.3754,7035944.2313875,0
+BX.US,D,20191107,000000,46.9094,47.1784,45.7866,45.8062,8217667.8583748,0
+BX.US,D,20191108,000000,45.6448,46.26,45.6262,45.9206,5788738.270908,0
+BX.US,D,20191111,000000,45.9206,46.3754,45.7612,46.26,3433413.9425455,0
+BX.US,D,20191112,000000,46.3305,46.4458,45.7259,46.303,3987915.8233769,0
+BX.US,D,20191113,000000,46.0732,47.1061,45.9744,46.7138,6132107.4742975,0
+BX.US,D,20191114,000000,46.6424,47.1413,46.5094,46.9016,2891534.5462458,0
+BX.US,D,20191115,000000,47.1236,47.3633,46.705,46.8039,3274328.3103053,0
+BX.US,D,20191118,000000,46.7852,47.3212,46.5544,46.6601,3794457.2825055,0
+BX.US,D,20191119,000000,46.6875,46.9388,46.0175,46.3128,4373182.7601304,0
+BX.US,D,20191120,000000,46.1524,46.4635,45.8356,46.0027,4443310.8549796,0
+BX.US,D,20191121,000000,45.948,46.5182,45.9128,46.035,3464618.4501103,0
+BX.US,D,20191122,000000,46.0732,46.4047,45.4169,45.68,4602525.3089476,0
+BX.US,D,20191125,000000,45.7172,46.7754,45.5919,46.7579,5203102.4277436,0
+BX.US,D,20191126,000000,47.2303,47.6509,46.8205,47.5511,35209145.675391,0
+BX.US,D,20191127,000000,47.5413,48.4383,47.2753,48.3356,5929798.0628128,0
+BX.US,D,20191129,000000,48.1653,48.6417,48.1233,48.3169,2189913.1403312,0
+BX.US,D,20191202,000000,48.4862,48.5135,46.9799,47.1413,6365317.7421316,0
+BX.US,D,20191203,000000,46.6512,47.329,46.1427,47.2303,4683514.302321,0
+BX.US,D,20191204,000000,47.3212,47.6587,47.1589,47.3212,3031837.7660987,0
+BX.US,D,20191205,000000,47.6411,48.0558,47.4524,47.6939,4404200.1694718,0
+BX.US,D,20191206,000000,48.1233,48.5498,48.0509,48.0509,3181187.1339458,0
+BX.US,D,20191209,000000,48.3258,48.805,48.0754,48.2475,4524039.1377135,0
+BX.US,D,20191210,000000,48.3356,48.808,48.2016,48.4862,4456221.6548069,0
+BX.US,D,20191211,000000,48.5664,49.0124,48.406,48.943,2754802.5509572,0
+BX.US,D,20191212,000000,48.9859,49.2002,48.1458,48.273,4002942.9801603,0
+BX.US,D,20191213,000000,48.1233,48.4696,47.6939,47.7918,3007640.7515664,0
+BX.US,D,20191216,000000,48.0754,48.8431,47.9609,48.5947,4008836.0630083,0
+BX.US,D,20191217,000000,48.764,48.8031,48.1839,48.6378,3951613.6560132,0
+BX.US,D,20191218,000000,48.5586,48.8627,48.273,48.675,3804848.9018788,0
+BX.US,D,20191219,000000,48.6563,49.6912,48.5751,49.6814,4564023.9706599,0
+BX.US,D,20191220,000000,49.6003,49.879,49.0858,49.7264,4374718.3969171,0
+BX.US,D,20191223,000000,49.7969,50.0541,49.2452,49.2726,2679348.8022991,0
+BX.US,D,20191224,000000,49.2354,49.5386,49.0858,49.3694,1389366.8714383,0
+BX.US,D,20191226,000000,49.4222,50.2791,49.3694,50.1714,2413468.9353454,0
+BX.US,D,20191227,000000,50.2595,50.5186,49.9406,50.0296,1943191.9270016,0
+BX.US,D,20191230,000000,50.0541,50.0815,49.431,49.9014,2158705.5655824,0
+BX.US,D,20191231,000000,49.9014,50.1714,49.5758,49.8516,1842486.0525171,0
+BX.US,D,20200102,000000,50.0815,50.3132,49.5112,49.7264,3784617.7562513,0
+BX.US,D,20200103,000000,49.2188,49.9572,48.9498,49.9014,2705627.4123689,0
+BX.US,D,20200106,000000,49.2002,49.8418,49.0485,49.8154,2810054.8034332,0
+BX.US,D,20200107,000000,49.8418,50.1802,49.7166,49.8154,3008399.3684077,0
+BX.US,D,20200108,000000,49.7969,50.7916,49.7969,50.5627,3271338.8283053,0
+BX.US,D,20200109,000000,50.9275,52.0415,50.6977,51.5525,4922081.9181987,0
+BX.US,D,20200110,000000,51.7051,51.8557,51.2307,51.4371,5583802.3275295,0
+BX.US,D,20200113,000000,51.5799,52.3007,51.1329,52.0709,3673806.5328998,0
+BX.US,D,20200114,000000,52.1873,52.4357,51.6963,51.7843,2930573.6641272,0
+BX.US,D,20200115,000000,51.394,52.3007,51.3471,51.8919,3992411.2927181,0
+BX.US,D,20200116,000000,52.3183,53.6398,52.292,53.6035,6646057.0931436,0
+BX.US,D,20200117,000000,54.1552,54.7088,53.8158,54.1455,4799017.2947894,0
+BX.US,D,20200121,000000,53.9146,55.0414,53.6114,54.5112,5525095.4034811,0
+BX.US,D,20200122,000000,54.6991,56.262,54.6716,56.0263,5249377.0326679,0
+BX.US,D,20200123,000000,56.0263,56.8284,55.7886,56.7931,5387125.2882534,0
+BX.US,D,20200124,000000,57.1237,57.1932,54.9573,55.4385,8389786.9778021,0
+BX.US,D,20200127,000000,53.3277,54.9475,52.9072,54.5298,4182246.4668973,0
+BX.US,D,20200128,000000,54.6991,55.546,54.4937,54.9123,4181062.5338755,0
+BX.US,D,20200129,000000,55.3915,56.2659,55.2066,55.8317,4803707.0191169,0
+BX.US,D,20200130,000000,55.68,56.5877,53.4677,54.4574,9601261.2671409,0
+BX.US,D,20200131,000000,54.3597,54.4711,53.1263,54.4213,6877208.2581227,0
+BX.US,D,20200203,000000,54.8937,55.011,53.9283,53.9322,3592562.9632548,0
+BX.US,D,20200204,000000,54.653,56.7668,54.6091,56.3823,4685634.7488559,0
+BX.US,D,20200205,000000,56.891,57.382,56.1613,56.7931,3665452.5460936,0
+BX.US,D,20200206,000000,56.8196,57.2773,56.0782,57.2216,3228779.605593,0
+BX.US,D,20200207,000000,56.7716,57.4534,55.7173,56.4635,4845863.4183313,0
+BX.US,D,20200210,000000,56.2483,57.7066,56.221,57.6773,3756581.6497528,0
+BX.US,D,20200211,000000,58.005,58.455,57.7869,57.9483,3426531.1816619,0
+BX.US,D,20200212,000000,57.6529,57.9483,56.5007,56.5466,5043793.9134665,0
+BX.US,D,20200213,000000,56.5007,57.1844,56.2395,56.6268,4274684.2357273,0
+BX.US,D,20200214,000000,56.7433,56.9506,56.2307,56.6356,3136469.636096,0
+BX.US,D,20200218,000000,56.5995,57.1052,55.7085,55.7544,5051215.4763384,0
+BX.US,D,20200219,000000,56.1515,57.0661,56.0605,56.4635,3773013.5768057,0
+BX.US,D,20200220,000000,56.4557,56.8518,55.0071,56.1847,3738135.6052101,0
+BX.US,D,20200221,000000,55.7896,55.9432,54.8634,55.1059,4666569.1331464,0
+BX.US,D,20200224,000000,52.5149,53.6496,50.1128,52.6862,8193844.0178953,0
+BX.US,D,20200225,000000,53.1273,53.2886,50.3818,50.8062,7071144.2573026,0
+BX.US,D,20200226,000000,50.5714,51.8948,50.3563,50.3818,6372307.8544549,0
+BX.US,D,20200227,000000,48.764,50.0755,47.2498,47.9453,11616632.212689,0
+BX.US,D,20200228,000000,44.7322,48.628,44.1298,48.4393,14400368.532661,0
+BX.US,D,20200302,000000,49.0329,51.0478,48.3013,50.4101,9208862.1052056,0
+BX.US,D,20200303,000000,50.5441,52.2176,49.1825,50.4629,7129970.8015268,0
+BX.US,D,20200304,000000,51.6591,52.4964,50.4727,52.2734,5276796.6351836,0
+BX.US,D,20200305,000000,51.5896,52.5687,51.0664,51.9946,5568013.4867207,0
+BX.US,D,20200306,000000,49.5993,49.8956,47.3956,48.6368,11359106.332542,0
+BX.US,D,20200309,000000,42.7702,45.3083,42.241,42.2675,13269103.149567,0
+BX.US,D,20200310,000000,44.8594,45.6781,42.9159,45.5606,8528154.8045544,0
+BX.US,D,20200311,000000,43.672,44.967,41.5221,42.6019,8283092.9377658,0
+BX.US,D,20200312,000000,36.1044,39.9914,33.7023,36.0418,19416867.575761,0
+BX.US,D,20200313,000000,39.5689,42.2224,36.2658,42.0336,13113387.330141,0
+BX.US,D,20200316,000000,34.1883,38.2905,34.0094,36.4634,15937234.237603,0
+BX.US,D,20200317,000000,36.6355,38.1037,31.9916,37.284,20800006.018901,0
+BX.US,D,20200318,000000,33.7384,36.7167,29.6891,36.6718,18508510.811858,0
+BX.US,D,20200319,000000,34.9249,37.7858,32.4953,37.7779,11636141.547683,0
+BX.US,D,20200320,000000,37.8415,38.1291,32.4787,33.892,12225333.279492,0
+BX.US,D,20200323,000000,32.4532,33.4587,29.917,32.4259,13850876.385686,0
+BX.US,D,20200324,000000,35.0892,37.643,34.3683,35.9166,11599694.200277,0
+BX.US,D,20200325,000000,36.4634,42.0151,35.5381,38.5243,13534587.349784,0
+BX.US,D,20200326,000000,39.5425,44.3996,39.3703,43.1849,13597635.36158,0
+BX.US,D,20200327,000000,40.9118,43.1751,39.874,41.4664,8300413.3257825,0
+BX.US,D,20200330,000000,41.439,42.9619,39.8213,42.5373,5700641.5898248,0
+BX.US,D,20200331,000000,42.1961,42.42,39.7204,40.9998,7786695.7905253,0
+BX.US,D,20200401,000000,38.2719,38.3991,36.392,36.7069,10688981.839067,0
+BX.US,D,20200402,000000,36.3568,38.3746,35.3122,37.0561,8273137.8809145,0
+BX.US,D,20200403,000000,37.1129,37.954,36.9231,37.553,8045610.0826275,0
+BX.US,D,20200406,000000,39.3078,42.1882,39.2344,41.8968,10107257.677889,0
+BX.US,D,20200407,000000,44.9855,47.4054,40.8824,41.0517,9899437.5591615,0
+BX.US,D,20200408,000000,41.8273,43.7619,41.3059,42.2577,6165871.0357084,0
+BX.US,D,20200409,000000,44.0935,46.4155,43.6348,44.2373,10470146.44022,0
+BX.US,D,20200413,000000,44.2207,44.518,40.8365,42.8083,7607085.5853888,0
+BX.US,D,20200414,000000,44.1924,45.2545,43.1321,43.1507,7965492.1695084,0
+BX.US,D,20200415,000000,41.7911,42.5198,40.6203,40.9352,9428012.401609,0
+BX.US,D,20200416,000000,41.5574,43.3208,40.9431,43.1507,6064987.2645522,0
+BX.US,D,20200417,000000,44.4916,45.2174,42.9433,44.9953,9319188.7134859,0
+BX.US,D,20200420,000000,43.7072,43.9948,42.646,43.3473,5615748.0712264,0
+BX.US,D,20200421,000000,41.2424,41.8723,40.5314,40.9352,7234728.4260679,0
+BX.US,D,20200422,000000,41.9897,42.508,41.486,41.6826,3729983.0301529,0
+BX.US,D,20200423,000000,42.4826,44.7783,41.8968,43.5722,7610306.128583,0
+BX.US,D,20200424,000000,44.5005,44.5005,42.9619,43.5722,5288377.299552,0
+BX.US,D,20200427,000000,44.0133,46.3882,43.941,46.2356,6404129.8883973,0
+BX.US,D,20200428,000000,47.2342,47.9912,45.8043,46.2454,4754708.7548055,0
+BX.US,D,20200429,000000,47.2596,49.5816,47.2166,48.6906,7359223.3796133,0
+BX.US,D,20200430,000000,47.8465,48.6016,46.2707,46.9995,5235894.714223,0
+BX.US,D,20200501,000000,45.5959,46.0859,45.015,45.7035,4325954.2609839,0
+BX.US,D,20200504,000000,44.2353,45.1333,43.936,44.8232,4530014.0121348,0
+BX.US,D,20200505,000000,45.549,46.8185,45.412,45.9216,4140287.3898532,0
+BX.US,D,20200506,000000,46.2297,46.7198,45.6311,46.4029,8031028.6899179,0
+BX.US,D,20200507,000000,47.2263,48.3219,47.1364,47.8524,5345029.2103242,0
+BX.US,D,20200508,000000,48.1517,48.404,47.644,47.9248,4179097.4913296,0
+BX.US,D,20200511,000000,47.5892,48.3404,47.2097,48.1879,6082180.8756304,0
+BX.US,D,20200512,000000,48.495,48.9762,47.5521,47.5619,5540260.5835443,0
+BX.US,D,20200513,000000,47.3613,47.4797,44.6012,45.4316,6484765.1332168,0
+BX.US,D,20200514,000000,44.471,45.949,43.3296,45.8678,5865024.2488234,0
+BX.US,D,20200515,000000,45.4599,46.5965,44.9542,46.2923,3775294.5393029,0
+BX.US,D,20200518,000000,48.0421,48.9224,47.6802,48.5586,4954731.069425,0
+BX.US,D,20200519,000000,48.404,50.0276,47.9159,47.9159,4070730.8136217,0
+BX.US,D,20200520,000000,48.9488,49.4027,48.5331,49.1835,3847272.1461007,0
+BX.US,D,20200521,000000,48.9224,49.1923,47.9561,48.5957,3770030.2291737,0
+BX.US,D,20200522,000000,48.5859,48.9566,48.1683,48.9038,3380467.1900386,0
+BX.US,D,20200526,000000,50.3084,51.4371,50.0765,50.9519,5234973.53663,0
+BX.US,D,20200527,000000,52.2675,52.7917,50.5431,51.1789,5437939.3254894,0
+BX.US,D,20200528,000000,51.6591,52.4084,50.9519,51.3599,4378804.9083923,0
+BX.US,D,20200529,000000,51.1505,52.068,50.5343,51.486,4112840.1826815,0
+BX.US,D,20200601,000000,51.35,52.1208,50.861,51.8586,2665850.1255395,0
+BX.US,D,20200602,000000,52.1863,52.8827,51.7315,52.4308,3053116.8662575,0
+BX.US,D,20200603,000000,53.0294,53.8256,52.7193,53.6623,4440782.4729735,0
+BX.US,D,20200604,000000,53.2192,53.5997,52.3301,53.0196,4134989.3407002,0
+BX.US,D,20200605,000000,54.297,54.5709,53.0597,53.4364,4400703.579718,0
+BX.US,D,20200608,000000,53.7444,53.9351,53.0382,53.8892,4063311.2955391,0
+BX.US,D,20200609,000000,52.6832,53.4911,52.1765,52.8924,3324879.5921124,0
+BX.US,D,20200610,000000,53.1185,53.7072,52.3986,52.8651,2960214.9302495,0
+BX.US,D,20200611,000000,50.7622,51.1691,49.6736,49.8565,5037262.8563476,0
+BX.US,D,20200612,000000,51.3599,51.7315,49.5474,50.5167,3085994.011494,0
+BX.US,D,20200615,000000,49.0583,51.7227,48.5859,51.35,3151245.283792,0
+BX.US,D,20200616,000000,52.9825,53.2544,51.3148,52.1208,3325387.7222609,0
+BX.US,D,20200617,000000,52.5736,52.7556,51.6395,51.7491,2510229.3888184,0
+BX.US,D,20200618,000000,51.3882,52.7556,50.9627,52.2577,3071538.3733282,0
+BX.US,D,20200619,000000,53.0294,53.4813,51.3412,53.4813,6217085.8516531,0
+BX.US,D,20200622,000000,52.4387,52.6333,50.9168,51.4957,4717371.9240411,0
+BX.US,D,20200623,000000,52.2577,52.6108,51.5368,51.7315,3359315.8892129,0
+BX.US,D,20200624,000000,51.2317,51.2327,49.3107,50.0276,4321641.8002878,0
+BX.US,D,20200625,000000,49.8095,51.9486,49.6834,51.8772,3907241.7275602,0
+BX.US,D,20200626,000000,51.3686,51.8126,49.2168,49.2667,3872214.4863436,0
+BX.US,D,20200629,000000,49.475,50.7074,48.9664,50.59,2933661.2960149,0
+BX.US,D,20200630,000000,50.6438,51.486,50.4913,51.3599,2759705.9557697,0
+BX.US,D,20200701,000000,51.4694,52.1765,50.5167,50.8883,1965452.5260386,0
+BX.US,D,20200702,000000,51.6963,51.8772,50.0765,50.2085,2920977.4678032,0
+BX.US,D,20200706,000000,50.9705,51.2688,49.8565,50.1812,3609185.0557155,0
+BX.US,D,20200707,000000,49.8565,49.971,48.4559,48.5859,4104429.9641687,0
+BX.US,D,20200708,000000,48.8206,49.5474,48.495,49.3743,2995089.8346611,0
+BX.US,D,20200709,000000,49.1493,49.3841,47.4171,48.3785,3769692.8389343,0
+BX.US,D,20200710,000000,48.5761,48.7688,47.9972,48.7033,2204257.3374786,0
+BX.US,D,20200713,000000,48.9762,49.4476,48.2583,48.5135,3617086.1216851,0
+BX.US,D,20200714,000000,48.36,49.5572,48.1155,49.428,3214960.9193033,0
+BX.US,D,20200715,000000,50.4815,50.9569,49.7371,50.771,2672539.6538314,0
+BX.US,D,20200716,000000,50.3445,50.4355,49.9014,50.2174,2351614.058124,0
+BX.US,D,20200717,000000,50.5255,50.9334,49.922,50.7338,1968333.6342041,0
+BX.US,D,20200720,000000,50.6165,51.0889,50.4306,50.8883,2701856.820845,0
+BX.US,D,20200721,000000,51.0155,52.5306,51.0155,52.2303,3418446.0846525,0
+BX.US,D,20200722,000000,51.8586,52.5736,51.6141,52.5736,2861011.9759224,0
+BX.US,D,20200723,000000,52.6108,53.3893,50.7798,51.3686,4716027.4750569,0
+BX.US,D,20200724,000000,51.0703,51.1603,49.8751,50.4913,4483419.3976804,0
+BX.US,D,20200727,000000,50.2448,50.4815,49.6932,50.0815,2640022.3915169,0
+BX.US,D,20200728,000000,49.8095,49.9915,49.0349,49.0858,2242490.8083641,0
+BX.US,D,20200729,000000,49.3488,50.1812,49.2843,49.9817,2330073.224931,0
+BX.US,D,20200730,000000,49.2491,49.6638,48.8393,49.5572,2454049.8243814,0
+BX.US,D,20200731,000000,49.6569,49.7205,48.0225,48.626,3497432.2068776,0
+BX.US,D,20200803,000000,48.6798,49.1269,47.8407,48.4246,2581663.0816545,0
+BX.US,D,20200804,000000,48.1517,48.361,47.2831,47.602,4984652.4716856,0
+BX.US,D,20200805,000000,47.8407,48.5527,47.5041,48.315,5320082.7805026,0
+BX.US,D,20200806,000000,48.2054,48.9087,48.1057,48.3697,3343137.5160368,0
+BX.US,D,20200807,000000,48.2417,48.5057,47.781,47.9316,2497036.4080636,0
+BX.US,D,20200810,000000,48.0959,48.1145,47.246,47.7575,4474807.7674187,0
+BX.US,D,20200811,000000,47.9962,49.0447,47.8319,47.9228,4421454.1018351,0
+BX.US,D,20200812,000000,48.6349,49.0182,48.0959,48.2417,2223174.7059617,0
+BX.US,D,20200813,000000,47.959,48.6974,47.959,48.5351,2079306.3959126,0
+BX.US,D,20200814,000000,48.4148,48.6437,48.1057,48.133,1877870.1094718,0
+BX.US,D,20200817,000000,48.2231,48.9528,48.137,48.7161,2032731.2069569,0
+BX.US,D,20200818,000000,48.7258,49.2735,48.7072,48.8814,2598557.1310959,0
+BX.US,D,20200819,000000,49.2374,49.7841,48.9899,49.2735,2566709.5372869,0
+BX.US,D,20200820,000000,48.8344,49.2188,47.8582,47.9051,2828362.8246962,0
+BX.US,D,20200821,000000,48.0686,48.6886,47.9727,48.3414,2604667.9840075,0
+BX.US,D,20200824,000000,48.6622,48.9185,48.1517,48.6437,2592329.7251925,0
+BX.US,D,20200825,000000,48.9723,48.9723,48.0607,48.3972,2534084.9235325,0
+BX.US,D,20200826,000000,48.3972,49.4555,48.0686,49.3566,3280414.6257449,0
+BX.US,D,20200827,000000,49.2188,49.5337,48.7444,48.8637,3029627.3488333,0
+BX.US,D,20200828,000000,49.0085,49.0495,48.1966,48.3228,3455702.1462384,0
+BX.US,D,20200831,000000,48.405,48.7815,48.0861,48.3228,2860269.7173957,0
+BX.US,D,20200901,000000,48.6437,49.0447,48.315,49.026,2922934.3311917,0
+BX.US,D,20200902,000000,49.2735,50.0316,48.5351,49.702,2469058.5780609,0
+BX.US,D,20200903,000000,49.702,50.057,47.9051,49.1552,4166363.5657793,0
+BX.US,D,20200904,000000,49.4467,49.968,47.7946,48.361,2888760.7895202,0
+BX.US,D,20200908,000000,47.3212,47.4943,46.4087,46.6718,3940957.2364218,0
+BX.US,D,20200909,000000,47.1647,47.4386,46.7188,47.1022,3520269.4365056,0
+BX.US,D,20200910,000000,47.1834,47.8954,46.8547,46.9379,2740142.4338584,0
+BX.US,D,20200911,000000,47.0552,47.513,46.2346,46.974,3911961.1013329,0
+BX.US,D,20200914,000000,47.513,48.2094,47.2205,48.0686,2544929.4637422,0
+BX.US,D,20200915,000000,48.2319,49.165,47.8044,48.5527,3972169.9231441,0
+BX.US,D,20200916,000000,48.7727,49.52,48.4343,48.8539,2321716.1709408,0
+BX.US,D,20200917,000000,47.9502,48.1057,47.063,47.6401,4568724.9413287,0
+BX.US,D,20200918,000000,47.7575,48.3326,47.5667,48.0959,6237192.2651313,0
+BX.US,D,20200921,000000,47.3027,47.5384,46.6689,47.2117,3311531.2073687,0
+BX.US,D,20200922,000000,47.2743,47.7858,46.217,46.8185,3045311.9053863,0
+BX.US,D,20200923,000000,46.9457,47.7858,46.2297,46.3539,2297649.000531,0
+BX.US,D,20200924,000000,46.1612,46.4087,44.9562,45.5861,4594673.3179218,0
+BX.US,D,20200925,000000,45.4208,46.974,45.4042,46.6815,2891845.3542239,0
+BX.US,D,20200928,000000,47.3477,48.224,47.2645,48.0607,2579784.9426552,0
+BX.US,D,20200929,000000,47.9962,48.5703,47.466,48.1057,2817198.2749563,0
+BX.US,D,20200930,000000,48.1057,48.6886,47.4748,47.6401,3475578.5209172,0
+BX.US,D,20201001,000000,47.9051,48.9723,47.8494,48.8344,2773762.8600162,0
+BX.US,D,20201002,000000,47.9228,49.7303,47.7761,48.9899,2208133.235653,0
+BX.US,D,20201005,000000,49.3381,49.8388,49.0085,49.5474,2622293.0456343,0
+BX.US,D,20201006,000000,49.8486,50.3954,49.0994,49.3185,2746962.8286674,0
+BX.US,D,20201007,000000,49.6384,50.2771,49.2647,49.702,2914637.5984867,0
+BX.US,D,20201008,000000,50.1128,50.5881,49.9846,50.2771,2048550.7196056,0
+BX.US,D,20201009,000000,50.5793,50.77,49.8388,49.9397,1835194.3337676,0
+BX.US,D,20201012,000000,49.6012,50.1959,49.3381,50.1675,2636574.8767071,0
+BX.US,D,20201013,000000,50.1959,50.7515,50.0853,50.5226,2450558.346601,0
+BX.US,D,20201014,000000,50.7417,50.9431,50.1626,50.2869,2572301.0137087,0
+BX.US,D,20201015,000000,49.5102,50.7749,49.4262,50.5597,2597145.2040638,0
+BX.US,D,20201016,000000,50.724,51.4087,50.6233,50.9079,2393901.3238555,0
+BX.US,D,20201019,000000,51.263,51.3529,50.0667,50.1128,1840594.6223873,0
+BX.US,D,20201020,000000,50.4326,50.6419,49.8673,49.8936,3553549.40524,0
+BX.US,D,20201021,000000,50.0316,50.1959,49.566,49.6843,2735787.0325863,0
+BX.US,D,20201022,000000,49.9397,50.323,49.52,49.9846,2281539.1277975,0
+BX.US,D,20201023,000000,50.1959,50.2418,49.3332,49.8673,2595100.4147342,0
+BX.US,D,20201026,000000,49.4105,49.7117,48.0509,48.2231,4155703.0566093,0
+BX.US,D,20201027,000000,48.3062,48.5438,47.33,47.3389,4124863.5439398,0
+BX.US,D,20201028,000000,46.3794,46.527,45.0844,45.8962,3826759.8419404,0
+BX.US,D,20201029,000000,46.4351,47.1746,45.7044,46.5349,2803585.0899943,0
+BX.US,D,20201030,000000,46.1876,46.5172,45.0941,46.0145,3558867.9022864,0
+BX.US,D,20201102,000000,46.619,47.3389,46.5632,46.8459,2896020.8140351,0
+BX.US,D,20201103,000000,47.5942,47.8758,47.1746,47.4386,3046993.7446099,0
+BX.US,D,20201104,000000,48.0323,50.8786,47.9228,50.1489,7076410.612221,0
+BX.US,D,20201105,000000,51.0713,54.0281,50.9637,52.4318,6096255.1605863,0
+BX.US,D,20201106,000000,52.6156,52.7047,50.8502,51.307,2479712.9528629,0
+BX.US,D,20201109,000000,53.6104,53.6652,50.994,51.6297,6406766.6442379,0
+BX.US,D,20201110,000000,51.4997,52.8739,50.9852,52.6156,3068907.7518556,0
+BX.US,D,20201111,000000,52.4866,52.7624,50.8287,50.994,4451790.5963296,0
+BX.US,D,20201112,000000,50.8101,51.3432,50.4414,50.6155,2621075.3735885,0
+BX.US,D,20201113,000000,50.9118,51.7403,50.9118,51.7403,3157922.5433479,0
+BX.US,D,20201116,000000,52.4044,52.9746,51.8782,52.5961,3405906.4140886,0
+BX.US,D,20201117,000000,52.1833,53.1507,52.0816,53.1507,2890575.5400503,0
+BX.US,D,20201118,000000,53.1419,53.8863,52.7907,53.2603,4106562.6794395,0
+BX.US,D,20201119,000000,53.0314,54.2911,52.4866,54.0241,2944618.2996378,0
+BX.US,D,20201120,000000,53.8687,54.4937,53.6017,54.0339,1665399.1174135,0
+BX.US,D,20201123,000000,54.2276,54.7988,53.9704,54.4584,3529232.7705321,0
+BX.US,D,20201124,000000,54.8634,55.3701,54.477,55.1206,3318908.80727,0
+BX.US,D,20201125,000000,55.1675,55.8317,55.0482,55.7192,2409397.7597901,0
+BX.US,D,20201127,000000,55.728,55.9217,55.416,55.7651,1304244.3364349,0
+BX.US,D,20201130,000000,55.6654,55.8766,54.4594,54.8634,3430835.4632008,0
+BX.US,D,20201201,000000,55.813,56.0782,55.1675,55.6654,4069922.0994418,0
+BX.US,D,20201202,000000,55.6008,56.7716,55.103,56.752,2747595.6909649,0
+BX.US,D,20201203,000000,56.9819,57.0641,56.2445,56.5672,2061294.8691026,0
+BX.US,D,20201204,000000,56.6493,57.2597,56.6493,57.157,1598651.0593263,0
+BX.US,D,20201207,000000,57.1208,57.379,56.6328,57.1032,2011685.2127817,0
+BX.US,D,20201208,000000,56.8625,57.5531,56.6875,57.5345,2219417.4055686,0
+BX.US,D,20201209,000000,57.8857,57.8857,56.4665,57.4797,2701568.5055495,0
+BX.US,D,20201210,000000,57.0934,57.9776,56.7716,57.9033,2003361.8978155,0
+BX.US,D,20201211,000000,57.6274,58.9645,57.5531,58.8168,2516999.6862888,0
+BX.US,D,20201214,000000,59.2393,59.2668,57.5991,58.1429,3252051.3529536,0
+BX.US,D,20201215,000000,58.6407,60.2057,58.5019,60.013,4795018.7092553,0
+BX.US,D,20201216,000000,60.5011,60.5197,59.6169,59.8194,2760295.8774912,0
+BX.US,D,20201217,000000,60.2439,60.5764,59.746,60.1979,2696655.8991851,0
+BX.US,D,20201218,000000,59.9582,60.2439,58.8442,59.5151,5689712.1908578,0
+BX.US,D,20201221,000000,58.7425,59.6453,57.7644,59.3763,3835572.8839512,0
+BX.US,D,20201222,000000,59.3861,60.0414,59.1338,59.7362,2515996.7171226,0
+BX.US,D,20201223,000000,59.7177,60.5578,59.4966,59.9309,1656603.4561121,0
+BX.US,D,20201224,000000,59.884,60.0688,59.5621,59.8761,657213.69364827,0
+BX.US,D,20201228,000000,60.2537,60.2888,59.4712,59.5807,1288487.1898608,0
+BX.US,D,20201229,000000,59.884,60.0511,59.1093,59.4614,1484801.279031,0
+BX.US,D,20201230,000000,59.6531,60.1225,59.5533,59.6081,1627667.6423085,0
+BX.US,D,20201231,000000,59.5063,59.9661,59.1005,59.7099,1983973.2053919,0
+BX.US,D,20210104,000000,59.884,59.9759,57.3144,58.0422,3533895.9125983,0
+BX.US,D,20210105,000000,57.4699,58.318,57.3497,57.8671,2994269.87414,0
+BX.US,D,20210106,000000,57.4152,57.8299,56.4469,56.8059,5525559.5706589,0
+BX.US,D,20210107,000000,57.5903,58.5214,57.4358,58.2544,2570711.1900049,0
+BX.US,D,20210108,000000,58.7327,58.9821,57.1296,57.9493,2601416.7689734,0
+BX.US,D,20210111,000000,57.5531,58.1654,57.2861,57.7556,1833481.8227041,0
+BX.US,D,20210112,000000,57.691,58.1009,57.4612,57.6548,2071531.0844868,0
+BX.US,D,20210113,000000,57.8113,59.3685,57.6538,58.9352,2562249.851759,0
+BX.US,D,20210114,000000,59.434,59.434,58.2173,58.5019,2996208.3344244,0
+BX.US,D,20210115,000000,58.0226,58.4099,57.783,58.3649,2218294.8162266,0
+BX.US,D,20210119,000000,58.7327,59.4056,58.4099,59.341,1798866.6065374,0
+BX.US,D,20210120,000000,59.5983,60.3348,59.2941,60.0874,2465843.14684,0
+BX.US,D,20210121,000000,60.3446,60.64,60.1147,60.5197,2190234.172256,0
+BX.US,D,20210122,000000,60.2713,60.5852,59.6824,59.9123,2410658.3724119,0
+BX.US,D,20210125,000000,60.2057,60.8894,59.6267,59.8663,3745868.9984548,0
+BX.US,D,20210126,000000,60.3084,60.9343,59.791,59.791,5730737.821573,0
+BX.US,D,20210127,000000,60.1979,62.4632,59.0086,60.0326,6929786.9485503,0
+BX.US,D,20210128,000000,60.0326,63.2642,60.0326,61.7736,4070768.6422243,0
+BX.US,D,20210129,000000,61.441,62.9522,61.0811,61.9017,4172748.4204611,0
+BX.US,D,20210201,000000,62.381,64.5729,62.381,63.8726,3280115.0641081,0
+BX.US,D,20210202,000000,65.1168,65.776,64.213,65.4033,3090531.3990165,0
+BX.US,D,20210203,000000,65.4953,65.8738,64.2697,64.4448,2866478.7201951,0
+BX.US,D,20210204,000000,64.4741,65.4033,64.4741,65.4033,2533594.1740934,0
+BX.US,D,20210205,000000,65.2253,66.1976,64.6649,66.1584,2899837.4133188,0
+BX.US,D,20210208,000000,66.3003,66.4587,65.2351,65.8895,3362062.0412826,0
+BX.US,D,20210209,000000,65.4679,66.9067,65.4581,66.2073,4142452.8217533,0
+BX.US,D,20210210,000000,66.757,67.1394,65.907,66.178,1944438.226098,0
+BX.US,D,20210211,000000,66.8421,67.3351,65.2448,65.9912,2563363.2395489,0
+BX.US,D,20210212,000000,65.8415,66.3071,65.5422,65.5716,1806398.5880331,0
+BX.US,D,20210216,000000,66.402,66.4196,65.4777,65.6929,3355040.2347245,0
+BX.US,D,20210217,000000,65.7671,65.8034,64.9553,65.2644,1945221.3804113,0
+BX.US,D,20210218,000000,64.4418,65.3563,64.2541,65.0767,1813587.0449214,0
+BX.US,D,20210219,000000,65.2546,65.6077,64.927,65.3475,1987858.3051181,0
+BX.US,D,20210222,000000,65.5716,65.5716,64.4605,64.927,2257180.5749082,0
+BX.US,D,20210223,000000,64.7588,64.8986,63.5821,64.7206,2515581.6248887,0
+BX.US,D,20210224,000000,64.9455,65.4963,64.2354,65.2448,2128593.9979142,0
+BX.US,D,20210225,000000,65.2733,65.4777,63.6662,63.8892,2351430.0270844,0
+BX.US,D,20210226,000000,64.1425,65.3563,63.4784,64.6561,3661629.8124419,0
+BX.US,D,20210301,000000,65.6077,66.3003,64.9593,66.0576,2797736.9925116,0
+BX.US,D,20210302,000000,66.2249,66.2709,65.328,65.3378,2472518.3616066,0
+BX.US,D,20210303,000000,65.7202,65.7202,64.5622,64.9915,2137295.5989065,0
+BX.US,D,20210304,000000,64.7686,65.5246,62.2734,62.647,4733766.0224915,0
+BX.US,D,20210305,000000,62.6656,62.9561,59.4995,61.6572,6735607.6194403,0
+BX.US,D,20210308,000000,61.9663,64.7391,61.4147,63.0676,4880567.5828339,0
+BX.US,D,20210309,000000,63.6662,66.2905,63.3209,64.7686,4263373.4835505,0
+BX.US,D,20210310,000000,65.7398,66.3755,65.1706,66.0841,3344758.0115805,0
+BX.US,D,20210311,000000,66.3081,69.3539,66.2161,69.12,4953433.6505953,0
+BX.US,D,20210312,000000,69.1103,70.2967,68.2232,69.8947,3688097.5655246,0
+BX.US,D,20210315,000000,70.1755,70.5687,68.1018,69.9789,3980757.0159339,0
+BX.US,D,20210316,000000,70.1569,71.2122,69.1397,69.9231,4730557.7480332,0
+BX.US,D,20210317,000000,69.7657,71.0724,69.0271,71.0626,3080599.8572424,0
+BX.US,D,20210318,000000,70.867,70.9697,68.0833,68.2045,2712728.9657107,0
+BX.US,D,20210319,000000,67.1033,68.0374,66.6249,67.6813,2904723.437422,0
+BX.US,D,20210322,000000,67.7947,69.2139,67.4984,68.6897,2944580.4710352,0
+BX.US,D,20210323,000000,68.6535,69.2227,67.962,68.3542,1600056.8519904,0
+BX.US,D,20210324,000000,68.7377,69.2374,67.3536,67.3829,2466581.315788,0
+BX.US,D,20210325,000000,67.2421,68.1674,66.6925,68.1674,2244930.2420344,0
+BX.US,D,20210326,000000,68.3914,69.4096,67.6529,69.3998,2595675.0005357,0
+BX.US,D,20210329,000000,69.1103,70.1294,69.1103,69.3724,2388317.0041963,0
+BX.US,D,20210330,000000,69.1103,69.5631,68.9323,69.3441,1768560.7838829,0
+BX.US,D,20210331,000000,69.522,70.2459,69.391,69.6052,2732070.6279797,0
+BX.US,D,20210401,000000,70.3153,70.5589,69.7079,70.2214,1790343.9246115,0
+BX.US,D,20210405,000000,70.9697,70.9697,69.9476,70.0434,1701162.4827889,0
+BX.US,D,20210406,000000,69.8586,69.9935,69.4468,69.6893,1985215.4149096,0
+BX.US,D,20210407,000000,69.6981,70.4796,69.3812,70.2606,2369654.2119847,0
+BX.US,D,20210408,000000,70.6517,71.7433,70.6048,71.6798,2665262.2486072,0
+BX.US,D,20210409,000000,71.6798,71.847,71.0537,71.8186,1713296.2626709,0
+BX.US,D,20210412,000000,71.2396,72.2666,70.7584,72.2568,1990183.2305859,0
+BX.US,D,20210413,000000,72.2862,73.5098,71.8284,73.2105,2271701.6463326,0
+BX.US,D,20210414,000000,73.2105,74.3695,72.8281,72.8456,2898211.8058018,0
+BX.US,D,20210415,000000,73.7348,74.9094,73.1821,74.3871,4595988.1174607,0
+BX.US,D,20210416,000000,74.0976,74.4537,73.5841,74.0419,3239913.4834929,0
+BX.US,D,20210419,000000,74.0888,74.3959,73.7348,74.0604,2596991.8448641,0
+BX.US,D,20210420,000000,73.9568,74.7147,73.6125,74.2483,2828247.294099,0
+BX.US,D,20210421,000000,74.3695,75.1989,74.2483,75.0033,4611031.6325588,0
+BX.US,D,20210422,000000,77.6648,78.8884,76.2749,77.4789,6538178.0976908,0
+BX.US,D,20210423,000000,77.6559,81.6437,77.6559,81.4568,6033003.6922528,0
+BX.US,D,20210426,000000,81.6162,82.0828,80.8044,81.3356,5402076.7878316,0
+BX.US,D,20210427,000000,81.2973,82.9044,81.2524,82.7361,3401361.8698035,0
+BX.US,D,20210428,000000,82.4662,83.4364,82.298,83.1469,5509597.9451518,0
+BX.US,D,20210429,000000,84.0536,84.4478,82.6246,83.5861,3296423.2814066,0
+BX.US,D,20210430,000000,83.1333,84.0536,82.6726,83.4071,4754734.3146722,0
+BX.US,D,20210503,000000,83.5861,83.8179,83.2007,83.3973,2436323.5456828,0
+BX.US,D,20210504,000000,83.0677,83.7533,82.5112,83.2565,3226146.9393311,0
+BX.US,D,20210505,000000,83.6996,83.6996,82.8232,83.012,2371626.4112932,0
+BX.US,D,20210506,000000,83.1528,83.6614,82.1815,83.2565,2601044.6173154,0
+BX.US,D,20210507,000000,83.4169,85.3779,83.2565,84.8684,4621944.6732111,0
+BX.US,D,20210510,000000,85.6128,86.1594,83.502,83.5196,3233228.0447797,0
+BX.US,D,20210511,000000,81.8421,83.2653,81.3189,82.7851,4352292.1699442,0
+BX.US,D,20210512,000000,82.4936,83.1147,78.9451,79.4585,5672152.5624897,0
+BX.US,D,20210513,000000,79.8919,81.0979,79.7138,80.5041,3370985.5019171,0
+BX.US,D,20210514,000000,80.73,82.7939,80.73,82.4555,3002123.909955,0
+BX.US,D,20210517,000000,82.4555,82.7616,82.0124,82.7381,3037249.3010596,0
+BX.US,D,20210518,000000,83.0394,84.5378,82.8789,83.0306,3231661.7361531,0
+BX.US,D,20210519,000000,81.6632,82.5963,80.8103,82.5307,3148194.4581122,0
+BX.US,D,20210520,000000,82.9465,84.5808,82.6912,84.0292,4554238.6313229,0
+BX.US,D,20210521,000000,84.3119,86.405,84.1994,85.5286,3844089.4315091,0
+BX.US,D,20210524,000000,86.5458,86.5654,85.557,85.9805,2796223.8484076,0
+BX.US,D,20210525,000000,86.6964,87.1307,85.735,85.7819,4179626.0693713,0
+BX.US,D,20210526,000000,85.961,87.0506,85.8495,86.8295,3191507.1856924,0
+BX.US,D,20210527,000000,86.8295,87.3577,85.8768,86.8569,4763160.8914995,0
+BX.US,D,20210528,000000,87.2725,87.658,86.6055,87.3479,2144345.0101203,0
+BX.US,D,20210601,000000,88.459,88.7416,86.8109,87.1122,2933684.8110923,0
+BX.US,D,20210602,000000,87.0741,87.5455,86.4617,86.9322,2569838.0649612,0
+BX.US,D,20210603,000000,86.6505,87.3283,86.1409,87.0163,3026186.9907862,0
+BX.US,D,20210604,000000,87.658,87.9416,87.1024,87.8467,2453680.7399073,0
+BX.US,D,20210607,000000,88.5157,89.6092,88.413,88.9773,4392022.426619,0
+BX.US,D,20210608,000000,89.2982,89.5427,88.6389,89.1759,2860336.1730489,0
+BX.US,D,20210609,000000,89.0908,89.7031,88.7896,88.7896,2608345.5376168,0
+BX.US,D,20210610,000000,89.2219,89.7129,88.2516,88.28,4294992.0609546,0
+BX.US,D,20210611,000000,88.6096,89.9486,88.3846,89.9291,3592301.2302206,0
+BX.US,D,20210614,000000,90.1188,90.9433,89.977,90.1188,3450372.4028507,0
+BX.US,D,20210615,000000,90.5237,92.0692,90.0719,91.7298,4059364.8521329,0
+BX.US,D,20210616,000000,91.8432,93.681,91.806,92.8232,4864469.9788363,0
+BX.US,D,20210617,000000,92.8046,93.9158,90.7585,91.5507,6011923.9590536,0
+BX.US,D,20210618,000000,90.6284,91.8716,90.0816,90.8446,6735745.6427201,0
+BX.US,D,20210621,000000,91.4197,92.8517,91.2025,92.6638,5114636.6621864,0
+BX.US,D,20210622,000000,92.6638,93.6439,92.2873,92.7577,4809597.0347809,0
+BX.US,D,20210623,000000,93.1245,94.2659,93.059,93.8611,4487542.7153636,0
+BX.US,D,20210624,000000,94.4938,94.9672,93.6057,93.8982,6839408.2825751,0
+BX.US,D,20210625,000000,94.0214,94.9105,91.541,92.8898,40309967.740867,0
+BX.US,D,20210628,000000,92.9837,94.4362,92.5318,93.55,3142328.97992,0
+BX.US,D,20210629,000000,93.6252,93.9255,92.6355,93.2663,2855085.1540505,0
+BX.US,D,20210630,000000,92.8702,93.2761,91.2123,91.5605,4603208.2685837,0
+BX.US,D,20210701,000000,91.5703,92.0604,91.2211,91.5322,3432263.7485475,0
+BX.US,D,20210702,000000,92.0789,92.3616,91.4197,92.0417,2211346.6220845,0
+BX.US,D,20210706,000000,92.1268,92.3147,90.9942,91.9381,3384937.0995132,0
+BX.US,D,20210707,000000,91.9479,93.3612,91.8256,93.1998,3021353.1088109,0
+BX.US,D,20210708,000000,91.8432,93.8611,91.004,92.6168,3523091.2457805,0
+BX.US,D,20210709,000000,92.8429,94.0117,92.5318,94.0019,2200035.8699076,0
+BX.US,D,20210712,000000,94.6073,96.1263,94.0771,96.0794,4213292.5032891,0
+BX.US,D,20210713,000000,96.2788,96.3855,93.9931,94.0958,2576847.6027831,0
+BX.US,D,20210714,000000,94.4938,94.9194,92.8565,92.9837,2364160.8854507,0
+BX.US,D,20210715,000000,95.2098,96.9753,94.445,96.6172,4938070.1259672,0
+BX.US,D,20210716,000000,96.0891,97.3127,95.868,96.3376,3691929.5007284,0
+BX.US,D,20210719,000000,94.7872,94.9672,93.5861,94.0019,3331519.0230658,0
+BX.US,D,20210720,000000,94.4547,98.4649,94.2571,97.8781,4528819.8551663,0
+BX.US,D,20210721,000000,98.2693,100.039,98.1421,99.7173,3839078.6752568,0
+BX.US,D,20210722,000000,102.084,104.646,101.242,103.806,5957171.6575686,0
+BX.US,D,20210723,000000,105.478,106.632,104.03,104.901,4229052.7170473,0
+BX.US,D,20210726,000000,104.627,106.945,104.627,106.779,3677444.2131172,0
+BX.US,D,20210727,000000,106.427,107.904,105.86,107.639,3752532.96688,0
+BX.US,D,20210728,000000,107.591,108.343,105.908,107.786,3463453.942587,0
+BX.US,D,20210729,000000,108.07,110.427,107.924,109.996,3048890.2867131,0
+BX.US,D,20210730,000000,109.625,110.046,108.833,109.302,3129491.7925087,0
+BX.US,D,20210802,000000,110.084,110.857,109.156,109.224,2581879.8293234,0
+BX.US,D,20210803,000000,109.635,109.928,108.06,109.194,2832136.483404,0
+BX.US,D,20210804,000000,109.077,110.916,108.628,110.71,2354619.8984386,0
+BX.US,D,20210805,000000,111.161,111.561,109.067,109.723,3456711.2497727,0
+BX.US,D,20210806,000000,109.673,110.084,107.385,108.373,4948472.9916816,0
+BX.US,D,20210809,000000,108.666,108.911,107.522,108.325,2448771.2007269,0
+BX.US,D,20210810,000000,108.646,109.165,107.727,107.932,2803792.6361112,0
+BX.US,D,20210811,000000,109.048,109.067,107.434,108.53,3233942.6986503,0
+BX.US,D,20210812,000000,108.03,108.236,107.19,107.619,3194810.5428544,0
+BX.US,D,20210813,000000,107.698,109.097,107.619,108.862,2680794.4683551,0
+BX.US,D,20210816,000000,108.393,109.332,107.228,108.823,2377599.240925,0
+BX.US,D,20210817,000000,108.207,108.696,106.358,106.975,1933416.8116113,0
+BX.US,D,20210818,000000,106.544,106.994,105.625,105.663,1918509.2750036,0
+BX.US,D,20210819,000000,103.834,106.016,102.759,104.666,3053378.5992917,0
+BX.US,D,20210820,000000,105.155,107.669,105.009,107.424,2151819.7375148,0
+BX.US,D,20210823,000000,107.698,110.378,107.698,109.781,3021712.991733,0
+BX.US,D,20210824,000000,109.996,112.139,109.996,111.962,2703709.3999776,0
+BX.US,D,20210825,000000,112.168,113.988,112.1,113.342,3069358.6279027,0
+BX.US,D,20210826,000000,113.743,116.756,113.322,115.572,3397116.8871551,0
+BX.US,D,20210827,000000,115.924,118.232,115.904,117.793,3496293.259221,0
+BX.US,D,20210830,000000,118.427,119.837,117.968,117.978,3125511.6100785,0
+BX.US,D,20210831,000000,118.046,119.318,116.423,119.23,3211220.9996195,0
+BX.US,D,20210901,000000,119.308,121.881,118.985,120.912,4057158.5244463,0
+BX.US,D,20210902,000000,121.568,122.751,121.059,121.675,3526795.3816512,0
+BX.US,D,20210903,000000,122.037,124.023,121.646,122.33,2919123.8662759,0
+BX.US,D,20210907,000000,122.037,122.32,119.514,120.501,3439633.1692916,0
+BX.US,D,20210908,000000,120.052,122.037,119.885,121.665,2491723.0229905,0
+BX.US,D,20210909,000000,121.793,124.12,121.167,122.712,2329676.5358011,0
+BX.US,D,20210910,000000,123.612,123.719,121.195,122.076,2261408.1768472,0
+BX.US,D,20210913,000000,123.054,123.592,120.443,122.517,2782799.8064586,0
+BX.US,D,20210914,000000,123.269,125.49,122.751,123.847,3668275.3777632,0
+BX.US,D,20210915,000000,123.885,128.424,123.455,127.642,4613022.2349712,0
+BX.US,D,20210916,000000,127.544,128.727,125.616,128.043,3928398.1403592,0
+BX.US,D,20210917,000000,128.385,129.793,126.683,126.713,18052091.3408,0
+BX.US,D,20210920,000000,121.901,122.174,115.141,117.548,11278104.048037,0
+BX.US,D,20210921,000000,119.073,123.015,119.025,120.961,6170055.6970715,0
+BX.US,D,20210922,000000,121.059,121.988,118.389,119.308,4717623.4331287,0
+BX.US,D,20210923,000000,121.03,122.741,119.602,120.521,3847283.392442,0
+BX.US,D,20210924,000000,118.663,119.592,117.254,118.623,3285912.0418577,0
+BX.US,D,20210927,000000,117.851,118.291,115.328,116.961,3531744.7942236,0
+BX.US,D,20210928,000000,113.919,114.183,109.478,112.07,5015361.117838,0
+BX.US,D,20210929,000000,113.655,114.056,111.845,112.764,2567311.7277445,0
+BX.US,D,20210930,000000,113.107,113.312,109.801,110.319,4906685.6769412,0
+BX.US,D,20211001,000000,110.622,110.818,107.737,109.762,4500700.9346998,0
+BX.US,D,20211004,000000,107.062,108.686,103.18,105.204,8100818.3721329,0
+BX.US,D,20211005,000000,106.671,109.332,105.8,108.872,3609488.7069308,0
+BX.US,D,20211006,000000,107.316,108.403,105.575,107.982,2862952.4809962,0
+BX.US,D,20211007,000000,109.254,110.789,109.009,109.312,3807256.6413144,0
+BX.US,D,20211008,000000,109.498,111.248,109.488,110.407,2041559.5848876,0
+BX.US,D,20211011,000000,109.83,111.141,108.53,108.608,1478070.8549525,0
+BX.US,D,20211012,000000,109.948,111.229,108.676,109.938,2494774.871065,0
+BX.US,D,20211013,000000,111.219,112.696,110.065,112.55,2233592.9075962,0
+BX.US,D,20211014,000000,114.124,116.188,113.87,115.719,3410708.6018292,0
+BX.US,D,20211015,000000,117.401,119.807,115.141,116.667,3016055.0596579,0
+BX.US,D,20211018,000000,117.009,118.164,116.218,117.401,2764996.8481601,0
+BX.US,D,20211019,000000,118.457,121.039,118.096,120.228,2301585.2199905,0
+BX.US,D,20211020,000000,121.137,122.301,119.915,122.027,3072672.2090114,0
+BX.US,D,20211021,000000,125.382,127.778,124.218,125.656,4483351.9196325,0
+BX.US,D,20211022,000000,127.054,130.703,126.458,130.498,3529550.7352729,0
+BX.US,D,20211025,000000,132.434,133.842,131.192,132.346,2945812.4566063,0
+BX.US,D,20211026,000000,133.226,135.633,132.855,134.801,2997526.2011474,0
+BX.US,D,20211027,000000,134.175,135.319,129.245,129.431,4006819.9007293,0
+BX.US,D,20211028,000000,130.498,132.982,130.488,132.151,3148673.96121,0
+BX.US,D,20211029,000000,130.996,132.444,129.901,132.288,4290847.2729835,0
+BX.US,D,20211101,000000,133.423,133.716,128.923,131.475,2909438.7216161,0
+BX.US,D,20211102,000000,131.76,137.589,131.466,137.549,3859943.7055764,0
+BX.US,D,20211103,000000,137.589,139.359,135.574,138.107,2958652.7112018,0
+BX.US,D,20211104,000000,138.107,138.235,135.251,138.137,4618278.3659431,0
+BX.US,D,20211105,000000,138.068,138.313,134.127,136.239,3791700.9064892,0
+BX.US,D,20211108,000000,137.521,137.608,135.662,135.75,4014389.7108277,0
+BX.US,D,20211109,000000,135.711,140.298,135.163,139.906,3689308.0808078,0
+BX.US,D,20211110,000000,137.882,138.538,132.346,133.285,3626089.3291035,0
+BX.US,D,20211111,000000,134.879,136.406,134.342,135.066,2196438.0630821,0
+BX.US,D,20211112,000000,135.094,136.807,134.841,136.669,2874001.5001389,0
+BX.US,D,20211115,000000,137.148,138.185,136.111,136.484,2329654.0431184,0
+BX.US,D,20211116,000000,135.858,138.548,135.359,137.834,2647030.9069442,0
+BX.US,D,20211117,000000,138.391,139.975,137.657,138.655,2697655.8011672,0
+BX.US,D,20211118,000000,139.379,141.872,139.007,140.347,3149395.7718433,0
+BX.US,D,20211119,000000,143.047,143.144,138.929,139.956,3000384.8166302,0
+BX.US,D,20211122,000000,140.542,143.066,137.892,138,4758854.5651714,0
+BX.US,D,20211123,000000,137.178,140.211,136.562,139.085,2932605.1623262,0
+BX.US,D,20211124,000000,137.511,141.892,136.434,141.667,2879508.1178036,0
+BX.US,D,20211126,000000,137.892,138.665,136.835,137.442,2794303.7912271,0
+BX.US,D,20211129,000000,139.731,142.89,139.623,142.283,3509496.4639224,0
+BX.US,D,20211130,000000,141.589,141.97,135.182,135.182,14848191.709376,0
+BX.US,D,20211201,000000,137.618,139.575,131.056,131.554,4951728.2962944,0
+BX.US,D,20211202,000000,131.143,135.985,129.656,134.987,3367597.2859979,0
+BX.US,D,20211203,000000,136.298,137.06,127.113,129.265,4640275.1871566,0
+BX.US,D,20211206,000000,129.02,129.461,124.424,128.757,5015873.337565,0
+BX.US,D,20211207,000000,131.75,135.212,131.603,133.158,3174157.1482305,0
+BX.US,D,20211208,000000,128.375,130.723,127.925,129.353,7463721.3159096,0
+BX.US,D,20211209,000000,129.383,130.37,127.993,128.053,4076467.470086,0
+BX.US,D,20211210,000000,129.568,130.107,126.468,127.876,2460877.375953,0
+BX.US,D,20211213,000000,128.326,129.197,123.025,123.289,5015053.3770438,0
+BX.US,D,20211214,000000,121.382,123.954,117.861,121.098,7602396.8834561,0
+BX.US,D,20211215,000000,121.949,122.81,118.389,122.214,4376291.8623062,0
+BX.US,D,20211216,000000,124.238,125.05,116.746,118.447,4520304.330003,0
+BX.US,D,20211217,000000,116.599,118.712,114.369,117.811,4803946.2594685,0
+BX.US,D,20211220,000000,113.087,115.229,111.816,114.427,5859181.2633139,0
+BX.US,D,20211221,000000,115.836,117.988,114.955,117.958,3748100.8860081,0
+BX.US,D,20211222,000000,118.027,125.177,118.027,124.737,5654873.0702596,0
+BX.US,D,20211223,000000,125.03,129.5,124.599,129.02,4948854.3448916,0
+BX.US,D,20211227,000000,128.786,129.48,127.534,129.118,2677024.8992259,0
+BX.US,D,20211228,000000,129.158,130.41,125.538,125.568,2873091.5688872,0
+BX.US,D,20211229,000000,125.5,125.666,122.242,122.82,4265306.8318617,0
+BX.US,D,20211230,000000,122.918,124.668,122.624,122.81,2265114.3575071,0
+BX.US,D,20211231,000000,122.78,124.384,122.252,123.66,1625573.778035,0
+BX.US,D,20220103,000000,124.238,124.482,120.335,121.02,4084060.7952616,0
+BX.US,D,20220104,000000,121.959,121.979,118.32,119.406,3943989.6589977,0
+BX.US,D,20220105,000000,119.132,119.357,112.06,112.579,6672005.4697367,0
+BX.US,D,20220106,000000,111.513,114.672,110.427,113.88,4895034.467341,0
+BX.US,D,20220107,000000,113.577,114.672,111.2,111.483,3100448.6272652,0
+BX.US,D,20220110,000000,110.564,110.642,106.837,109.645,8159741.0214557,0
+BX.US,D,20220111,000000,110.642,116.247,110.476,115.934,4667147.8085266,0
+BX.US,D,20220112,000000,116.766,118.878,115.444,116.922,4959927.9015063,0
+BX.US,D,20220113,000000,117.176,118.027,113.107,113.675,3904125.4686218,0
+BX.US,D,20220114,000000,110.926,112.52,109.244,110.975,4316636.1560088,0
+BX.US,D,20220118,000000,108.959,110.104,107.894,108.881,3935245.1174295,0
+BX.US,D,20220119,000000,110.7,110.74,107.16,107.298,3145795.9202285,0
+BX.US,D,20220120,000000,108.833,110.447,106.427,106.612,4824613.9676177,0
+BX.US,D,20220121,000000,105.224,107.932,104.666,104.921,5264350.0025341,0
+BX.US,D,20220124,000000,100.187,104.833,97.1484,104.548,9983153.279106,0
+BX.US,D,20220125,000000,101.78,106.505,101.301,105.36,6677801.4250915,0
+BX.US,D,20220126,000000,107.757,110.134,105.37,106.534,7291414.075864,0
+BX.US,D,20220127,000000,111.2,116.355,111.2,113.763,9796139.9142017,0
+BX.US,D,20220128,000000,115.454,118.78,111.63,118.78,6383570.5540825,0
+BX.US,D,20220131,000000,120.208,126.292,119.66,126.125,9164889.9330665,0
+BX.US,D,20220201,000000,128.697,129.265,125.285,128.972,7454907.2515043,0
+BX.US,D,20220202,000000,130.791,132.796,128.278,131.877,5392775.0411711,0
+BX.US,D,20220203,000000,128.982,129.138,126.478,128.15,5697536.5772277,0
+BX.US,D,20220204,000000,128.013,128.805,125.851,127.778,5829705.6251272,0
+BX.US,D,20220207,000000,127.113,128.062,124.874,127.191,5197634.6610762,0
+BX.US,D,20220208,000000,125.999,126.409,122.106,124.355,4767129.8275884,0
+BX.US,D,20220209,000000,126.771,130.41,126.164,130.047,7782129.7759522,0
+BX.US,D,20220210,000000,127.064,133.608,125.451,129.979,6294953.4741149,0
+BX.US,D,20220211,000000,127.339,128.258,118.379,119.386,9532290.5230524,0
+BX.US,D,20220214,000000,119.289,120.09,115.845,117.097,6756244.6557496,0
+BX.US,D,20220215,000000,121.059,121.518,119.034,120.726,5194758.664884,0
+BX.US,D,20220216,000000,120.081,123.269,118.927,122.487,3024333.3892589,0
+BX.US,D,20220217,000000,121.333,122.555,118.301,118.487,2907222.1699828,0
+BX.US,D,20220218,000000,118.418,121.528,117.998,119.67,3966771.6793138,0
+BX.US,D,20220222,000000,118.036,120.766,115.797,117.508,3591409.7020729,0
+BX.US,D,20220223,000000,119.132,121.392,116.374,116.746,3035403.8786896,0
+BX.US,D,20220224,000000,111.326,117.949,109.332,117.176,6176807.591438,0
+BX.US,D,20220225,000000,118.956,124.893,118.712,124.424,5584102.911561,0
+BX.US,D,20220228,000000,121.568,124.15,121.352,123.162,4453196.3889937,0
+BX.US,D,20220301,000000,122.242,124.013,118.927,119.572,3427666.0397399,0
+BX.US,D,20220302,000000,121.098,126.625,119.895,125.813,4235772.9171791,0
+BX.US,D,20220303,000000,125.724,126.565,120.882,121.597,3869185.1309517,0
+BX.US,D,20220304,000000,119.954,120.766,114.868,117.059,6799216.9259065,0
+BX.US,D,20220307,000000,115.269,116.266,105.322,105.351,8573092.1172572,0
+BX.US,D,20220308,000000,105.527,108.774,102.837,104.949,6162283.4528295,0
+BX.US,D,20220309,000000,111.336,113.38,109.107,112.207,4165030.3631364,0
+BX.US,D,20220310,000000,110.056,113.693,108.989,112.911,3338379.2912667,0
+BX.US,D,20220311,000000,114.437,115.005,112.012,112.129,3098606.2720792,0
+BX.US,D,20220314,000000,111.21,111.835,104.646,105.077,5754818.2831134,0
+BX.US,D,20220315,000000,106.887,107.629,104.715,106.006,4512378.7265613,0
+BX.US,D,20220316,000000,108.881,113.615,106.896,112.129,6338928.713438,0
+BX.US,D,20220317,000000,111.18,116.589,110.926,115.875,5174226.9352252,0
+BX.US,D,20220318,000000,116.648,119.65,116.042,118.692,10969867.392515,0
+BX.US,D,20220321,000000,117.89,120.081,116.355,118.477,4924838.2942151,0
+BX.US,D,20220322,000000,119.777,122.898,119.005,121.861,3756165.5351242,0
+BX.US,D,20220323,000000,120.804,122.232,119.191,119.592,2490050.3853188,0
+BX.US,D,20220324,000000,121.049,121.969,119.239,121.45,2805630.9017186,0
+BX.US,D,20220325,000000,121.626,122.428,118.81,119.612,2781292.7967226,0
+BX.US,D,20220328,000000,120.335,122.008,117.831,120.316,2658716.8779631,0
+BX.US,D,20220329,000000,123.231,128.072,122.918,127.319,5162701.4801688,0
+BX.US,D,20220330,000000,126.448,126.478,122.262,122.927,3600412.9094913,0
+BX.US,D,20220331,000000,123.71,125.509,122.624,122.643,4383286.0642082,0
+BX.US,D,20220401,000000,123.015,123.837,121.831,123.797,2351289.9590153,0
+BX.US,D,20220404,000000,124.443,128.434,124.355,126.155,2756145.9775468,0
+BX.US,D,20220405,000000,125.343,125.734,118.858,119.426,3778982.3168589,0
+BX.US,D,20220406,000000,118.838,118.838,113.166,114.242,4959928.9239009,0
+BX.US,D,20220407,000000,112.08,113.117,108.852,111.728,6251892.2556221,0
+BX.US,D,20220408,000000,111.699,114.3,110.867,111.083,2789688.7017101,0
+BX.US,D,20220411,000000,109.332,110.271,107.581,108.989,3880243.3516463,0
+BX.US,D,20220412,000000,111.131,113.997,108.578,109.595,3048451.679402,0
+BX.US,D,20220413,000000,109.928,112.608,109.595,112.501,3054006.3496159,0
+BX.US,D,20220414,000000,112.951,113.518,109.077,109.156,2716469.9077892,0
+BX.US,D,20220418,000000,108.989,109.517,106.808,108.197,2435855.2889263,0
+BX.US,D,20220419,000000,108.49,113.988,108.177,113.508,3422008.1076647,0
+BX.US,D,20220420,000000,114.672,118.114,113.899,116.315,5419713.0957997,0
+BX.US,D,20220421,000000,121.841,122.507,108.393,108.813,8601017.805132,0
+BX.US,D,20220422,000000,109.175,110.564,106.798,106.847,7596270.6946245,0
+BX.US,D,20220425,000000,105.8,108.959,102.25,108.716,4830227.9367222,0
+BX.US,D,20220426,000000,108.08,108.618,103.541,103.649,4064325.5110467,0
+BX.US,D,20220427,000000,104.03,106.221,102.622,103.834,3175527.1570814,0
+BX.US,D,20220428,000000,105.302,106.192,100.753,104.627,4350497.8673075,0
+BX.US,D,20220429,000000,104.255,106.514,99.1884,99.3449,5224119.7948683,0
+BX.US,D,20220502,000000,99.3449,104.197,99.1399,103.483,7646312.8238886,0
+BX.US,D,20220503,000000,102.739,106.299,102.368,105.262,4084743.7548977,0
+BX.US,D,20220504,000000,105.663,109.478,102.945,109.156,4379251.6948608,0
+BX.US,D,20220505,000000,107.747,108.764,101.106,102.661,6467454.9691468,0
+BX.US,D,20220506,000000,101.868,102.534,97.4086,99.2667,6078730.2936367,0
+BX.US,D,20220509,000000,97.1738,100.201,94.0928,94.5427,8288362.3598683,0
+BX.US,D,20220510,000000,99.0322,99.9213,94.3569,96.8511,5538342.5711531,0
+BX.US,D,20220511,000000,95.0612,99.4628,92.9386,94.5818,5652826.2361406,0
+BX.US,D,20220512,000000,93.1832,97.3596,91.54,97.2423,6416387.3780338,0
+BX.US,D,20220513,000000,99.3647,106.084,99.3162,105.458,6590179.1351328,0
+BX.US,D,20220516,000000,104.451,105.13,102.06,102.406,3927643.6130966,0
+BX.US,D,20220517,000000,105.683,106.277,103.756,105.37,3477270.5840874,0
+BX.US,D,20220518,000000,103.326,104.813,100.92,101.272,4234831.2916928,0
+BX.US,D,20220519,000000,99.5608,102.945,99.1914,102.289,4221972.6339934,0
+BX.US,D,20220520,000000,104.04,106.397,101.517,105.214,4882687.006974,0
+BX.US,D,20220523,000000,106.221,106.344,103.346,106.074,4563253.0850826,0
+BX.US,D,20220524,000000,103.296,105.81,101.057,105.537,6486657.5857413,0
+BX.US,D,20220525,000000,103.649,109.87,103.091,108.618,4807158.6235053,0
+BX.US,D,20220526,000000,109.43,116.149,108.772,115.709,6872642.2435497,0
+BX.US,D,20220527,000000,117.097,118.731,115.944,118.389,6464206.8212967,0
+BX.US,D,20220531,000000,117.137,117.665,113.655,115.21,7404274.1781238,0
+BX.US,D,20220601,000000,115.386,116.675,112.432,113.547,2830854.4004943,0
+BX.US,D,20220602,000000,113.919,119.787,113.039,119.044,4473247.5931601,0
+BX.US,D,20220603,000000,117.185,120.481,116.648,118.692,2909512.334032,0
+BX.US,D,20220606,000000,115.426,117.196,113.363,116.198,5067426.5661437,0
+BX.US,D,20220607,000000,115.562,117.582,114.692,117.205,3227403.4623741,0
+BX.US,D,20220608,000000,115.963,116.198,113.137,113.85,3704955.8311528,0
+BX.US,D,20220609,000000,113.625,113.625,110.972,111.356,4358698.494914,0
+BX.US,D,20220610,000000,107.962,108.54,103.155,105.272,5567269.1834048,0
+BX.US,D,20220613,000000,99.9421,100.519,94.846,95.3839,8327861.5553488,0
+BX.US,D,20220614,000000,95.8534,97.9074,92.4496,93.3299,7189159.2734624,0
+BX.US,D,20220615,000000,94.8264,96.9683,92.7333,94.6797,8867108.2853866,0
+BX.US,D,20220616,000000,91.3248,91.4227,85.4758,87.7156,9460372.2151451,0
+BX.US,D,20220617,000000,88.4101,90.5228,87.0994,88.2732,8211802.3801828,0
+BX.US,D,20220621,000000,90.4739,91.6476,89.1339,89.2317,7526290.8470018,0
+BX.US,D,20220622,000000,87.3733,90.7673,87.0897,89.261,5358705.7837554,0
+BX.US,D,20220623,000000,90.3174,93.281,88.6742,91.3052,5624929.1753165,0
+BX.US,D,20220624,000000,92.9289,96.763,92.9289,96.7043,5669831.7266005,0
+BX.US,D,20220627,000000,97.4966,98.4943,95.1793,95.7262,4006640.981663,0
+BX.US,D,20220628,000000,96.9097,98.2693,91.6183,92.7626,4194542.807531,0
+BX.US,D,20220629,000000,92.5083,92.8702,88.4982,89.0752,4180658.6879828,0
+BX.US,D,20220630,000000,87.0506,90.0142,85.065,89.2317,4741487.1470002,0
+BX.US,D,20220701,000000,88.459,91.0314,87.9504,90.7967,2747513.8993917,0
+BX.US,D,20220705,000000,88.6937,92.4643,87.2071,91.9703,3846328.475825,0
+BX.US,D,20220706,000000,92.1268,94.5721,90.2783,91.9117,3443855.6592572,0
+BX.US,D,20220707,000000,93.4082,95.7947,93.281,95.2275,2822798.9529301,0
+BX.US,D,20220708,000000,94.6406,95.7214,92.6648,94.0342,2465735.7954002,0
+BX.US,D,20220711,000000,93.0854,93.4961,91.5497,93.1245,3305662.6619925,0
+BX.US,D,20220712,000000,92.5572,94.4841,91.4031,91.9605,2477413.5872617,0
+BX.US,D,20220713,000000,89.3588,91.0314,86.2094,89.398,3739580.2488715,0
+BX.US,D,20220714,000000,87.6179,87.9895,85.8426,87.6667,4714020.5143298,0
+BX.US,D,20220715,000000,89.9652,91.6378,86.9919,90.9629,4391001.0543489,0
+BX.US,D,20220718,000000,92.9778,93.7016,91.0021,91.1096,3015033.6873878,0
+BX.US,D,20220719,000000,92.342,97.2814,92.342,96.8022,5321559.1183987,0
+BX.US,D,20220720,000000,96.9488,99.9322,96.2349,98.8855,4739685.6876008,0
+BX.US,D,20220721,000000,96.3424,96.3424,91.4092,95.736,8970629.8347779,0
+BX.US,D,20220722,000000,95.8534,98.9735,93.907,94.3178,6552152.1879695,0
+BX.US,D,20220725,000000,93.8972,95.2959,93.0365,95.1296,4744483.7857627,0
+BX.US,D,20220726,000000,94.6406,94.7872,91.315,91.5497,4248015.0708956,0
+BX.US,D,20220727,000000,92.8604,96.1175,91.139,95.5795,4450462.50566,0
+BX.US,D,20220728,000000,95.5893,100.294,95.5697,100.235,5566170.1091401,0
+BX.US,D,20220729,000000,100.027,102.493,99.7797,101.087,5496505.8511217,0
+BX.US,D,20220801,000000,99.2845,103.682,99.0468,102.246,3604563.9012855,0
+BX.US,D,20220802,000000,101.018,101.465,98.6705,99.6014,3469812.1314258,0
+BX.US,D,20220803,000000,101.434,101.434,99.3439,100.116,3382697.1427673,0
+BX.US,D,20220804,000000,100.265,101.859,98.215,101.85,4517718.3259591,0
+BX.US,D,20220805,000000,99.4529,101.444,98.3339,100.225,2647094.6889278,0
+BX.US,D,20220808,000000,102.018,103.603,101.562,101.721,2856763.9758085,0
+BX.US,D,20220809,000000,101.137,101.513,99.1855,99.849,2191017.2902052,0
+BX.US,D,20220810,000000,102.751,107.792,102.642,106.9,5834838.2692882,0
+BX.US,D,20220811,000000,108.941,109.827,104.048,104.989,4226044.2659793,0
+BX.US,D,20220812,000000,106.861,107.752,105.286,107.742,2566585.3177737,0
+BX.US,D,20220815,000000,106.653,108.941,106.108,107.633,3072343.1800315,0
+BX.US,D,20220816,000000,106.494,107.237,104.474,106.544,3443552.2270486,0
+BX.US,D,20220817,000000,103.989,106.197,103.825,105.474,2285718.3388316,0
+BX.US,D,20220818,000000,105.276,106.366,104.781,106.306,1737451.0762478,0
+BX.US,D,20220819,000000,104.563,104.732,101.612,102.305,4178554.9045511,0
+BX.US,D,20220822,000000,99.7104,100.671,97.9772,100.027,3530904.5009583,0
+BX.US,D,20220823,000000,100.057,102.652,100.047,101.364,2214955.8380182,0
+BX.US,D,20220824,000000,101.067,102.949,100.265,101.77,2149244.9887448,0
+BX.US,D,20220825,000000,102.8,104.446,102.414,104.425,1942943.1329825,0
+BX.US,D,20220826,000000,103.999,104.609,97.4622,97.6009,5127816.0666654,0
+BX.US,D,20220829,000000,96.3134,96.8581,94.9764,95.2636,3412951.5171608,0
+BX.US,D,20220830,000000,96.0658,97.1849,93.4017,94.6991,3369186.0195901,0
+BX.US,D,20220831,000000,95.947,96.2837,92.8768,93.0353,3935988.7943302,0
+BX.US,D,20220901,000000,92.1043,93.4017,90.2226,93.2433,3807574.0552649,0
+BX.US,D,20220902,000000,95.5805,96.0163,92.0251,92.9164,3663419.7311097,0
+BX.US,D,20220906,000000,93.6691,94.3624,91.4111,93.1838,2313669.5317015,0
+BX.US,D,20220907,000000,92.8669,95.7687,92.7085,95.4122,2087102.50576,0
+BX.US,D,20220908,000000,94.1247,96.2936,93.8276,95.9668,2633151.403676,0
+BX.US,D,20220909,000000,96.6204,99.0812,96.3332,98.7101,2332265.6273262,0
+BX.US,D,20220912,000000,99.5321,101.414,99.039,99.849,2315016.5041488,0
+BX.US,D,20220913,000000,95.8281,95.8479,92.7184,93.4611,5218751.8527308,0
+BX.US,D,20220914,000000,94.0653,95.0853,92.9957,94.4416,2696711.5398212,0
+BX.US,D,20220915,000000,93.8375,94.9764,91.629,93.788,2495131.1556961,0
+BX.US,D,20220916,000000,91.8072,91.8072,89.8364,91.2922,5856690.7263394,0
+BX.US,D,20220919,000000,90.0048,94.2336,89.668,94.2336,3134107.0163388,0
+BX.US,D,20220920,000000,93.0947,93.8078,88.6579,90.0642,4280175.5949929,0
+BX.US,D,20220921,000000,91.0446,93.0947,87.8755,87.9151,3734152.9499133,0
+BX.US,D,20220922,000000,87.1822,87.8953,83.3,84.5775,7565666.5627157,0
+BX.US,D,20220923,000000,82.9236,83.3594,81.4282,82.6958,6538170.9386856,0
+BX.US,D,20220926,000000,82.27,84.1506,81.9283,82.3591,4293263.6436158,0
+BX.US,D,20220927,000000,84.1715,85.3401,81.0419,81.1608,6135992.6323478,0
+BX.US,D,20220928,000000,81.8144,85.5183,80.8735,85.1817,6624678.0732111,0
+BX.US,D,20220929,000000,83.5376,84.32,82.4185,83.6466,4454714.5479986,0
+BX.US,D,20220930,000000,83.7357,84.7756,82.2006,82.8939,4875313.2579028,0
+BX.US,D,20221003,000000,84.2606,86.1621,83.5639,85.657,3208443.9417876,0
+BX.US,D,20221004,000000,88.0438,92.6391,87.8755,92.6193,5942802.0488713,0
+BX.US,D,20221005,000000,90.292,91.8171,89.3462,91.1536,3539307.4280251,0
+BX.US,D,20221006,000000,90.7475,92.5005,90.3316,90.7277,2779816.9125962,0
+BX.US,D,20221007,000000,88.6182,89.1035,84.9836,85.5481,4496838.2335757,0
+BX.US,D,20221010,000000,86.3206,87.0634,84.3002,84.6766,2825986.5641378,0
+BX.US,D,20221011,000000,84.1022,84.7607,81.2697,82.6364,5483163.3519315,0
+BX.US,D,20221012,000000,82.7255,85.3995,82.2304,84.7162,3811541.2627205,0
+BX.US,D,20221013,000000,80.2991,86.0136,78.7789,85.4788,5441129.5318325,0
+BX.US,D,20221014,000000,86.0235,87.5486,83.0821,83.3099,2928873.4490692,0
+BX.US,D,20221017,000000,85.3302,87.5635,85.3005,87.3803,3753361.9482934,0
+BX.US,D,20221018,000000,90.183,92.2331,87.8557,89.2521,4749507.6468764,0
+BX.US,D,20221019,000000,89.0045,89.1827,86.0136,86.895,4149818.146041,0
+BX.US,D,20221020,000000,87.1921,87.4843,82.1511,83.2306,7881418.5124858,0
+BX.US,D,20221021,000000,83.3891,84.8746,81.8045,84.6072,5248627.5804468,0
+BX.US,D,20221024,000000,84.6964,85.821,81.9927,85.4391,4207171.5058489,0
+BX.US,D,20221025,000000,85.4689,90.7178,85.4292,90.6683,5311266.8478724,0
+BX.US,D,20221026,000000,89.8661,93.2036,89.2917,91.8468,4439044.6338975,0
+BX.US,D,20221027,000000,93.0947,94.3426,91.7874,92.55,4390905.0099084,0
+BX.US,D,20221028,000000,90.52,94.38,88.39,93.18,5431839,0
+BX.US,D,20221031,000000,92.22,93.07,91.13,91.14,3515597,0
+BX.US,D,20221101,000000,93.37,94.46,90.84,92.94,3675529,0
+BX.US,D,20221102,000000,92.1,95.55,90.78,92.35,6424556,0
+BX.US,D,20221103,000000,90.42,90.58,87.5101,88.03,4766025,0
+BX.US,D,20221104,000000,89.76,91.74,88.815,90.04,3411498,0
+BX.US,D,20221107,000000,90.83,93.4,89.885,92.18,2870615,0
+BX.US,D,20221108,000000,92.27,94.21,90.87,92.95,2988917,0
+BX.US,D,20221109,000000,91.68,92.55,89.71,89.99,2461390,0
+BX.US,D,20221110,000000,95.9,103.575,95.9,103.52,9664709,0
+BX.US,D,20221111,000000,103.8,109.99,103.67,108.77,8565514,0
+BX.US,D,20221114,000000,106.45,107.34,101.41,101.41,5384353,0
+BX.US,D,20221115,000000,105.41,107.41,96.21,97.61,7166225,0
+BX.US,D,20221116,000000,96.99,97.24,92.84,94.04,4457494,0
+BX.US,D,20221117,000000,92.42,92.42,89.45,90.51,5244151,0
+BX.US,D,20221118,000000,92.03,92.7804,89.97,91.68,3175957,0
+BX.US,D,20221121,000000,90.06,91.675,89.25,89.85,2953501,0
+BX.US,D,20221122,000000,86.12,88.44,85.1,87.8,6872154,0
+BX.US,D,20221123,000000,87.57,89.7,86.34,88.52,4511102,0
+BX.US,D,20221125,000000,88.27,90.365,88.04,90,1452087,0
+BX.US,D,20221128,000000,88.25,89.99,87.7,88.1,3608835,0
+BX.US,D,20221129,000000,88.5,89.08,87.54,88.21,3420828,0
+BX.US,D,20221130,000000,88.7,91.53,86.31,91.53,6910893,0
+BX.US,D,20221201,000000,87.91,88.52,82.4,85.04,15508140,0
+BX.US,D,20221202,000000,81.9,85.46,80.44,85.16,13587566,0
+BX.US,D,20221205,000000,83.32,84.95,80.57,81.97,8933642,0
+BX.US,D,20221206,000000,81.81,82.4,78.63,78.73,11687807,0
+BX.US,D,20221207,000000,78,79.4,77.15,77.64,9357594,0
+BX.US,D,20221208,000000,78.205,80.4,78.03,79.05,7577906,0
+BX.US,D,20221209,000000,78.58,79.9,78.03,78.48,4589024,0
+BX.US,D,20221212,000000,77.66,82.5,77.3,82.47,7352533,0
+BX.US,D,20221213,000000,87.57,88.15,81.45,83.44,12645002,0
+BX.US,D,20221214,000000,82.99,84.3505,79.88,80.6,5051664,0
+BX.US,D,20221215,000000,79.3,80.42,76.95,77.4,6913336,0
+BX.US,D,20221216,000000,76.54,77.1,73.755,75.39,13108289,0
+BX.US,D,20221219,000000,74.93,75.83,72.84,73.48,4880643,0
+BX.US,D,20221220,000000,72.65,74.49,72.24,73.09,6076011,0
+BX.US,D,20221221,000000,74.1,75.87,73.88,75.84,4386181,0
+BX.US,D,20221222,000000,74.5,74.96,73.01,74.34,3546891,0
+BX.US,D,20221223,000000,74.33,75.97,73.84,74.91,2977139,0
+BX.US,D,20221227,000000,74.65,75.31,73.34,73.68,2772993,0
+BX.US,D,20221228,000000,73.44,74.34,71.72,72.16,3885794,0
+BX.US,D,20221229,000000,72.65,74.79,72.59,74.75,3148832,0
+BX.US,D,20221230,000000,73.58,74.75,73.07,74.19,3908428,0
+BX.US,D,20230103,000000,76.8,77.97,74.04,76.13,9366822,0
+BX.US,D,20230104,000000,77.19,78.32,75.85,78.01,4175748,0
+BX.US,D,20230105,000000,77.16,77.76,76.22,76.59,3821085,0
+BX.US,D,20230106,000000,77.58,79.77,76.32,79.22,4854272,0
+BX.US,D,20230109,000000,80.43,81.8834,79.63,80.58,4242927,0
+BX.US,D,20230110,000000,80.01,81.36,79.72,80.53,3490480,0
+BX.US,D,20230111,000000,82.68,83.41,81.57,83.07,5295367,0
+BX.US,D,20230112,000000,83.78,85.06,82.2601,85.06,4607840,0
+BX.US,D,20230113,000000,83.76,85.845,83.3523,85.04,3684416,0
+BX.US,D,20230117,000000,85.23,86.61,85.01,85.88,2937056,0
+BX.US,D,20230118,000000,86.23,87.67,83.93,83.99,4980292,0
+BX.US,D,20230119,000000,82.15,82.6191,80.08,80.52,5603603,0
+BX.US,D,20230120,000000,81.72,85.03,80.9001,85.01,4188482,0
+BX.US,D,20230123,000000,85.4,88.35,85.4,87.83,5309199,0
+BX.US,D,20230124,000000,89,90.24,87.26,88.22,4567118,0
+BX.US,D,20230125,000000,86.61,89.02,85.59,88.86,3663637,0
+BX.US,D,20230126,000000,90.39,93.84,90.13,93.81,6988678,0
+BX.US,D,20230127,000000,93.6,96.2,92.953,95.86,4799795,0
+BX.US,D,20230130,000000,94.53,96.96,94.53,94.9,5402362,0
+BX.US,D,20230131,000000,94.27,96.05,94.121,95.96,2676008,0
+BX.US,D,20230201,000000,94.85,98.28,92.93,97.21,6406520,0
+BX.US,D,20230202,000000,99.75,102.04,99.3,100.03,8783171,0
+BX.US,D,20230203,000000,95.81,100.0228,95.205,97.13,4965990,0
+BX.US,D,20230206,000000,95.55,95.83,93.825,95.72,3886747,0
+BX.US,D,20230207,000000,95.22,97.7,94.44,96.71,2684148,0
+BX.US,D,20230208,000000,95.71,97.09,94.51,94.62,2390198,0
+BX.US,D,20230209,000000,95.21,95.9606,90.92,91.87,4294310,0
+BX.US,D,20230210,000000,90.52,93.16,89.83,93.13,3119845,0
+BX.US,D,20230213,000000,93.24,96.56,93.24,96.44,4705092,0
+BX.US,D,20230214,000000,94.9,97.96,94.64,96.77,3909950,0
+BX.US,D,20230215,000000,96,97.497,95.78,96.63,3884727,0
+BX.US,D,20230216,000000,94.66,95.965,92.92,94.44,2767479,0
+BX.US,D,20230217,000000,93.45,94.04,91.93,93.52,4751164,0
+BX.US,D,20230221,000000,91.5,92.1019,90.04,90.73,3132572,0
+BX.US,D,20230222,000000,90.61,91.82,89.7204,90.9,2565980,0
+BX.US,D,20230223,000000,91.89,92.39,89.47,91.02,3008785,0
+BX.US,D,20230224,000000,89.42,89.45,87.8,89.06,3455807,0
+BX.US,D,20230227,000000,90.76,91.22,89.35,89.93,2388669,0
+BX.US,D,20230228,000000,90.12,91.515,89.41,90.8,2755740,0
+BX.US,D,20230301,000000,90.8,91.56,89.54,89.78,3143611,0
+BX.US,D,20230302,000000,87.6,89.52,86.62,89.06,4110962,0
+BX.US,D,20230303,000000,89.57,91.27,87.35,91.22,3717800,0
+BX.US,D,20230306,000000,91,92.58,90.5,91.52,3156079,0
+BX.US,D,20230307,000000,91.06,91.75,89.37,89.47,3298929,0
+BX.US,D,20230308,000000,89.9,91.91,89.7973,91.51,2224573,0
+BX.US,D,20230309,000000,90.67,91.69,84.72,84.99,7183302,0
+BX.US,D,20230310,000000,83.99,85.13,79.13,80.22,13967453,0
+BX.US,D,20230313,000000,77.39,84.31,76.19,83.48,12797801,0
+BX.US,D,20230314,000000,86.81,87.99,85.22,86.21,9053069,0
+BX.US,D,20230315,000000,84.46,87.22,83.48,86.67,7441025,0
+BX.US,D,20230316,000000,85.5,89.22,85.23,87.26,6025388,0
+BX.US,D,20230317,000000,87.98,88.66,82.81,84.89,33987863,0
+BX.US,D,20230320,000000,84.6,85.01,81.2,82.54,6972095,0
+BX.US,D,20230321,000000,84.57,87.04,84.34,86.88,4269056,0
+BX.US,D,20230322,000000,86.88,87.77,83.74,83.98,4297393,0
+BX.US,D,20230323,000000,85.04,87.4144,83.26,84.45,4767573,0
+BX.US,D,20230324,000000,82.07,84.02,80.79,83.94,5206782,0
+BX.US,D,20230327,000000,86,86.01,82.845,84.19,3793204,0
+BX.US,D,20230328,000000,84.23,84.81,82.35,83.66,3021691,0
+BX.US,D,20230329,000000,85,85.52,83.76,85.18,2743183,0
+BX.US,D,20230330,000000,86.04,87.03,84.75,85.75,3645522,0
+BX.US,D,20230331,000000,86.93,88.28,86.205,87.84,3538243,0
+BX.US,D,20230403,000000,86.62,87.09,82.87,84.96,5448431,0
+BX.US,D,20230404,000000,85.31,85.31,80.975,81.2,6002865,0
+BX.US,D,20230405,000000,80.29,81.55,79.29,81.41,4717213,0
+BX.US,D,20230406,000000,81.24,82.54,81.06,82.19,2998313,0
+BX.US,D,20230410,000000,81.57,82.68,81.01,81.59,2890650,0
+BX.US,D,20230411,000000,81.99,84.51,81.908,83.4,3550230,0
+BX.US,D,20230412,000000,84.61,85.07,82.44,82.61,3492032,0
+BX.US,D,20230413,000000,84.01,84.86,82.34,84.31,3614742,0
+BX.US,D,20230414,000000,84.31,85.4,83.37,85.32,2865811,0
+BX.US,D,20230417,000000,85.09,87.25,84.46,87.23,3654729,0
+BX.US,D,20230418,000000,90.5,92.745,89.95,91.5,10293201,0
+BX.US,D,20230419,000000,90.52,93.24,90.28,92.55,6247962,0
+BX.US,D,20230420,000000,91.44,94.91,90.8,91.94,5709681,0
+BX.US,D,20230421,000000,91.63,91.9,89.261,89.45,4892899,0
+BX.US,D,20230424,000000,89.45,89.68,88,88.62,3517952,0
+BX.US,D,20230425,000000,88.64,88.64,86.1,86.43,3752227,0
+BX.US,D,20230426,000000,86.35,87.55,85.05,85.31,2912104,0
+BX.US,D,20230427,000000,85.92,87.43,85.405,87.14,3140582,0
+BX.US,D,20230428,000000,86.11,90.36,86.0813,89.33,4964010,0
+BX.US,D,20230501,000000,89.99,91.3658,88.55,88.75,4958837,0
+BX.US,D,20230502,000000,86.66,86.67,83.23,84.66,6350955,0
+BX.US,D,20230503,000000,84.85,85.79,82.88,83.03,4083739,0
+BX.US,D,20230504,000000,82,82.18,79.92,80.71,5669316,0
+BX.US,D,20230505,000000,82,83.235,81.12,82.16,3865264,0
+BX.US,D,20230508,000000,82.62,83.06,81.14,81.17,3139111,0
+BX.US,D,20230509,000000,80.31,82.76,80.05,81.63,3400482,0
+BX.US,D,20230510,000000,83.15,84.07,81.08,82.58,2879225,0
+BX.US,D,20230511,000000,82.14,83.31,81.47,83.28,3103045,0
+BX.US,D,20230512,000000,83.57,84.15,82.22,82.86,2598591,0
+BX.US,D,20230515,000000,82.59,83.465,81.9,83.13,2010572,0
+BX.US,D,20230516,000000,83.01,83.21,80.28,80.4,3545849,0
+BX.US,D,20230517,000000,81,84.64,80.82,83.72,3569001,0
+BX.US,D,20230518,000000,83.54,83.9799,82.22,83.21,3055850,0
+BX.US,D,20230519,000000,84.12,84.38,81.66,83.08,3150185,0
+BX.US,D,20230522,000000,82.46,85.335,82.2,85.01,3184008,0
+BX.US,D,20230523,000000,84.58,85.81,83.33,83.73,2788960,0
+BX.US,D,20230524,000000,82.91,83.58,81.06,83.16,2593083,0
+BX.US,D,20230525,000000,83.7,84.19,81.94,83.53,2718140,0
+BX.US,D,20230526,000000,83.3,86.0637,82.875,85.7,3154011,0
+BX.US,D,20230530,000000,86.58,86.93,85.07,86.4,3666415,0
+BX.US,D,20230531,000000,85.88,86.51,82.54,85.64,13707826,0
+BX.US,D,20230601,000000,86.07,87.98,84.11,87.14,4653845,0
+BX.US,D,20230602,000000,88.75,91.09,88.45,89,8033979,0
+BX.US,D,20230605,000000,85.16,86.69,83.43,85.52,5631273,0
+BX.US,D,20230606,000000,85.53,87.75,85.1,87.4,3778147,0
+BX.US,D,20230607,000000,87.9,88.33,86.88,87.3,2876583,0
+BX.US,D,20230608,000000,86.98,88.8,86.17,88.66,2964066,0
+BX.US,D,20230609,000000,88.85,89.43,87.6083,88.19,2548464,0
+BX.US,D,20230612,000000,88.68,89.99,87.83,89.89,2896367,0
+BX.US,D,20230613,000000,90.11,91.8825,89.6801,90.67,3032935,0
+BX.US,D,20230614,000000,91,92.01,89.54,90.29,3023772,0
+BX.US,D,20230615,000000,90,93.17,89.983,92.65,3218304,0
+BX.US,D,20230616,000000,92.77,92.8,91.01,91.13,5653104,0
+BX.US,D,20230620,000000,90.22,90.9,89.1,90.62,2859410,0
+BX.US,D,20230621,000000,90.36,90.54,89.09,89.13,2163604,0
+BX.US,D,20230622,000000,88.64,89.42,87.4,89.14,2344794,0
+BX.US,D,20230623,000000,88.03,88.95,87.7004,87.84,2867714,0
+BX.US,D,20230626,000000,87.59,91.37,87.59,88.78,2064764,0
+BX.US,D,20230627,000000,89.83,92.03,88.78,91.33,3022687,0
+BX.US,D,20230628,000000,90.94,91.5131,90.18,91.29,2200221,0
+BX.US,D,20230629,000000,91.54,92.95,91.29,92.81,2761388,0
+BX.US,D,20230630,000000,93.22,94.15,92.96,92.97,3532825,0
+BX.US,D,20230703,000000,93.21,95.33,93.08,94.76,1975514,0
+BX.US,D,20230705,000000,93.99,94.129,92.395,92.91,2519131,0
+BX.US,D,20230706,000000,91.29,92.13,89.47,92.02,3348195,0
+BX.US,D,20230707,000000,91.21,92.88,91.13,91.91,1922380,0
+BX.US,D,20230710,000000,91.57,93.97,91.57,93.37,1984551,0
+BX.US,D,20230711,000000,93.8,98.86,93.545,98.47,7890437,0
+BX.US,D,20230712,000000,99.6,100.44,97.87,98.18,5033356,0
+BX.US,D,20230713,000000,99.19,102.76,99.11,102.74,5279673,0
+BX.US,D,20230714,000000,103.5,104.86,103.235,104.03,7980491,0
+BX.US,D,20230717,000000,104.64,106.84,103.48,104.39,6717200,0
+BX.US,D,20230718,000000,103.98,107.44,103.8,106.88,6504405,0
+BX.US,D,20230719,000000,105.24,108.77,105.19,108.17,6390121,0
+BX.US,D,20230720,000000,104.8,108.48,104.55,107.51,6547861,0
+BX.US,D,20230721,000000,107.28,107.69,104.38,104.89,4490836,0
+BX.US,D,20230724,000000,105.255,106.33,104.25,105.13,3026054,0
+BX.US,D,20230725,000000,105,105.73,104.34,104.4,1907946,0
+BX.US,D,20230726,000000,103.95,105.37,102.86,104.71,3588690,0
+BX.US,D,20230727,000000,105.41,106.6,103.155,103.28,3388256,0
+BX.US,D,20230728,000000,103.48,105.59,103.45,105.05,3679673,0
+BX.US,D,20230731,000000,104.98,105.28,104.06,104.79,2631876,0
+BX.US,D,20230801,000000,104.4,106.58,104.11,106.08,4242719,0
+BX.US,D,20230802,000000,103.8,104.4737,102.54,102.89,3614268,0
+BX.US,D,20230803,000000,101.87,102.96,100.94,102.61,4667237,0
+BX.US,D,20230804,000000,103.18,104.48,102.23,102.73,2972126,0
+BX.US,D,20230807,000000,103.19,104.1799,103,103.93,2093524,0
+BX.US,D,20230808,000000,102.53,104.2599,101.67,103.77,2632043,0
+BX.US,D,20230809,000000,103.41,103.545,99.97,100.09,4689764,0
+BX.US,D,20230810,000000,101.05,102.3593,99.3965,100.2,4317634,0
+BX.US,D,20230811,000000,98.62,100.12,98.15,98.37,3713137,0
+BX.US,D,20230814,000000,98.1,99.04,97.25,98.04,4290767,0
+BX.US,D,20230815,000000,96.98,97.825,96.5025,97.47,2015526,0
+BX.US,D,20230816,000000,97.24,98.08,96.83,96.9,2108232,0
+BX.US,D,20230817,000000,97.11,97.89,96.18,96.8,1649776,0
+BX.US,D,20230818,000000,95.7,99.12,95.18,98.72,3063732,0
+BX.US,D,20230821,000000,99.25,99.87,98.36,98.79,2282998,0
+BX.US,D,20230822,000000,99.2,99.34,97.94,98.26,1972317,0
+BX.US,D,20230823,000000,98.67,99.88,98.01,99.7,1796628,0
+BX.US,D,20230824,000000,100,101.06,98.56,99.02,2135872,0
+BX.US,D,20230825,000000,99.45,100.15,98.3,99.66,1742783,0
+BX.US,D,20230828,000000,100.37,101.57,100.2095,100.88,2251647,0
+BX.US,D,20230829,000000,100.8,104.6,100.8,104.3,3323716,0
+BX.US,D,20230830,000000,104.44,105.28,103.62,104.89,2919269,0
+BX.US,D,20230831,000000,105.5,107.04,105.23,106.37,3984779,0
+BX.US,D,20230901,000000,107.2,107.36,104.17,104.49,4593553,0
+BX.US,D,20230905,000000,108.4,109.06,107.44,108.24,17225472,0
+BX.US,D,20230906,000000,107.19,108.88,107.07,107.9,7986453,0
+BX.US,D,20230907,000000,106.76,110.29,106.34,109.39,10221259,0
+BX.US,D,20230908,000000,109.79,112.825,109.66,112.67,11235502,0
+BX.US,D,20230911,000000,113.02,114.96,112.94,113.5,7250318,0
+BX.US,D,20230912,000000,113.42,114.24,112.47,112.54,5232741,0
+BX.US,D,20230913,000000,112.925,113.73,112.015,112.75,6835007,0
+BX.US,D,20230914,000000,113.88,113.9,112.06,112.71,6855390,0
+BX.US,D,20230915,000000,113.89,115.1863,112.9,113.79,117475896,0
+BX.US,D,20230918,000000,113.55,115.22,113.02,114.37,8648168,0
+BX.US,D,20230919,000000,114.12,115.52,113.58,115.12,5627911,0
+BX.US,D,20230920,000000,115.57,116.78,113.645,114.22,5848194,0
+BX.US,D,20230921,000000,113,113.305,110.61,111.13,5836239,0
+BX.US,D,20230922,000000,111.55,112.2,110.42,111.18,3507928,0
+BX.US,D,20230925,000000,111,111.2569,109.26,110.3,4804249,0
+BX.US,D,20230926,000000,109.46,109.855,105.35,105.94,5611062,0
+BX.US,D,20230927,000000,106.3,107.2595,105.07,106.55,4350342,0
+BX.US,D,20230928,000000,106,109.34,105.74,108.23,3957651,0
+BX.US,D,20230929,000000,109.11,109.775,106.79,107.14,5117259,0
+BX.US,D,20231002,000000,106.62,108.11,106.25,107.16,2827047,0
+BX.US,D,20231003,000000,105.86,106.23,102.44,103.22,4536857,0
+BX.US,D,20231004,000000,103.49,104.64,102.41,104.24,3331204,0
+BX.US,D,20231005,000000,103.76,104.445,102.68,104.19,3250561,0
+BX.US,D,20231006,000000,102.74,105.96,101.9,105.13,3259443,0
+BX.US,D,20231009,000000,103.24,105.32,103.05,104.81,2354149,0
+BX.US,D,20231010,000000,105.12,106.78,105,105.29,2829632,0
+BX.US,D,20231011,000000,106.09,107.36,105.38,107.27,2442754,0
+BX.US,D,20231012,000000,107.56,107.6,104.1,104.86,2724362,0
+BX.US,D,20231013,000000,105.11,105.3611,102.33,103.8,3470442,0
+BX.US,D,20231016,000000,105,106.36,103.69,104.54,3723811,0
+BX.US,D,20231017,000000,103.4,106.19,103.23,105.33,2918242,0
+BX.US,D,20231018,000000,104.12,104.16,101.62,102.3,5184456,0
+BX.US,D,20231019,000000,97.34,98.66,94.16,94.22,10102536,0
+BX.US,D,20231020,000000,93.17,94.9,92.28,94.42,5854807,0
+BX.US,D,20231023,000000,94.3,94.84,92.3,92.74,5017216,0
+BX.US,D,20231024,000000,93.69,95.39,93.095,95.17,3570733,0
+BX.US,D,20231025,000000,94.66,94.7,91.625,91.91,3506626,0
+BX.US,D,20231026,000000,91.95,94.2,91.57,92.3,3006714,0
+BX.US,D,20231027,000000,91.99,91.99,88.59,89.61,3367785,0
+BX.US,D,20231030,000000,90.62,92.935,90.435,92.38,4067940,0
+BX.US,D,20231031,000000,92.45,92.63,91.14,92.35,2809753,0
+BX.US,D,20231101,000000,92.72,94.9,91.76,94.75,3923006,0
+BX.US,D,20231102,000000,97.23,98.41,96.68,98.2,4178411,0
+BX.US,D,20231103,000000,99.59,101.55,99.465,100.9,4573310,0
+BX.US,D,20231106,000000,100.4,101.11,97.46,98.33,3150948,0
+BX.US,D,20231107,000000,98.48,100.87,98.25,98.93,3006634,0
+BX.US,D,20231108,000000,98.83,99.66,98.39,99.16,2064175,0
+BX.US,D,20231109,000000,99.84,100,96.2,96.85,2995526,0
+BX.US,D,20231110,000000,97.88,98.71,96.15,98.64,2408561,0
+BX.US,D,20231113,000000,97.77,98.27,96.93,97.73,2722498,0
+BX.US,D,20231114,000000,100.79,104.05,100.78,102.59,4280901,0
+BX.US,D,20231115,000000,102.59,104.63,102.59,104.28,3075409,0
+BX.US,D,20231116,000000,104.03,104.53,102.7901,103.7,2719286,0
+BX.US,D,20231117,000000,104.17,105.3991,103.07,104.96,2906807,0
+BX.US,D,20231120,000000,104.67,106.83,104.3901,106.45,2780871,0
+BX.US,D,20231121,000000,106,106.82,105.4729,105.78,2208547,0
+BX.US,D,20231122,000000,106.94,107.45,106.04,106.78,1906306,0
+BX.US,D,20231124,000000,106.7,107.05,106.045,107,975180,0
+BX.US,D,20231127,000000,106.53,107.105,105.51,106.75,2422196,0
+BX.US,D,20231128,000000,106.75,107.92,106,107.64,2295178,0
+BX.US,D,20231129,000000,108.9,112.6699,108.6,111.37,4453955,0
+BX.US,D,20231130,000000,111.26,112.52,110.77,112.37,4248687,0
+BX.US,D,20231201,000000,112.5,114.43,112.2,114.28,3943831,0
+BX.US,D,20231204,000000,112.75,115.77,112.56,115.54,4724538,0
+BX.US,D,20231205,000000,115.12,116.02,114.5723,115.28,2710190,0
+BX.US,D,20231206,000000,116,117.29,111.05,112.11,6180013,0
+BX.US,D,20231207,000000,112.53,114.48,112.11,113.86,2651650,0
+BX.US,D,20231208,000000,113.25,114.63,111.7,112.57,3436317,0
+BX.US,D,20231211,000000,112.65,113.265,112.33,112.99,3566885,0
+BX.US,D,20231212,000000,113.12,113.24,112.09,113.21,2392233,0
+BX.US,D,20231213,000000,113.2,119.99,112.44,119.75,4983576,0
+BX.US,D,20231214,000000,121,128.66,120.67,128.47,7687257,0
+BX.US,D,20231215,000000,127.69,130.41,127.0402,129.37,7990074,0
+BX.US,D,20231218,000000,129.5,129.74,125.89,125.96,4605515,0
+BX.US,D,20231219,000000,125.56,129.31,125.04,128.29,5025511,0
+BX.US,D,20231220,000000,127.83,129.54,125.95,126.1,5627348,0
+BX.US,D,20231221,000000,127.4,129.21,126.75,129.14,3810861,0
+BX.US,D,20231222,000000,129.74,132.08,129.24,130.69,3342672,0
+BX.US,D,20231226,000000,130.67,132.01,130.34,131.37,2485036,0
+BX.US,D,20231227,000000,131.07,133.43,130.58,132.61,3561284,0
+BX.US,D,20231228,000000,132.5,133.53,132.04,133.13,2087998,0
+BX.US,D,20231229,000000,132.87,133.24,130.2801,130.92,2049211,0
+BX.US,D,20240102,000000,129.2,129.75,126.77,128.27,4500927,0
+BX.US,D,20240103,000000,125.05,125.45,121.58,122.35,5391046,0
+BX.US,D,20240104,000000,122.25,124.19,121.5967,122.9,3215859,0
+BX.US,D,20240105,000000,121.5,123.8841,120.98,122.21,2747654,0
+BX.US,D,20240108,000000,122.58,122.93,121.2206,122.34,4273215,0
+BX.US,D,20240109,000000,120.54,121.71,119.62,121,5883353,0
+BX.US,D,20240110,000000,120.83,122.05,120.05,121.53,4049499,0
+BX.US,D,20240111,000000,120.78,121.48,118.57,119.92,3875086,0
+BX.US,D,20240112,000000,120.48,121.3,118.475,119.34,2044836,0
+BX.US,D,20240116,000000,118.36,118.79,116.61,118.25,3007934,0
+BX.US,D,20240117,000000,115.9,117.16,114.88,116.98,3286525,0
+BX.US,D,20240118,000000,117.81,118.21,115.63,117.09,2334828,0
+BX.US,D,20240119,000000,117.42,119.25,116.33,119.08,4079489,0
+BX.US,D,20240122,000000,119.6,122.22,119.6,120.97,2973165,0
+BX.US,D,20240123,000000,121.09,121.6255,118.35,118.98,2637351,0
+BX.US,D,20240124,000000,120.91,121.09,119.1769,120.63,3753526,0
+BX.US,D,20240125,000000,125.09,125.21,119.91,123.49,6069770,0
+BX.US,D,20240126,000000,123.85,125.54,123.25,124.57,3715753,0
+BX.US,D,20240129,000000,124.77,127.89,124.57,127.83,4298874,0
+BX.US,D,20240130,000000,127.47,128.24,126.01,127.2,2495713,0
+BX.US,D,20240131,000000,125.95,127.29,124.33,124.45,3154725,0
+BX.US,D,20240201,000000,125.03,125.8,121.2505,124.3,5190167,0
+BX.US,D,20240202,000000,122.27,124.925,120.56,124.36,3320436,0
+BX.US,D,20240205,000000,123,123.24,119.93,121.25,3604852,0
+BX.US,D,20240206,000000,121.64,123.66,121.1,123.56,3067089,0
+BX.US,D,20240207,000000,124.47,126.58,123.87,126.09,2731518,0
+BX.US,D,20240208,000000,125.75,128.54,125,127.84,3435957,0
+BX.US,D,20240209,000000,128.1,128.65,125.99,127.68,3181604,0
+BX.US,D,20240212,000000,127.32,131.29,127.1,130.08,3981911,0
+BX.US,D,20240213,000000,126.19,126.335,122.02,124.95,6448092,0
+BX.US,D,20240214,000000,126.62,128.3,125.96,127.95,3302826,0
+BX.US,D,20240215,000000,129.47,130.73,128.92,130.25,3542437,0
+BX.US,D,20240216,000000,128.89,129.755,127.78,127.89,3578366,0
+BX.US,D,20240220,000000,126.72,127.11,125.6,126.33,2982344,0
+BX.US,D,20240221,000000,125.91,126.37,125.1,126.19,2454619,0
+BX.US,D,20240222,000000,128.31,129.5954,126.75,127.29,3162610,0
+BX.US,D,20240223,000000,127.96,128.3655,124.75,125.11,3380434,0
+BX.US,D,20240226,000000,125.12,126.43,124.84,125.28,2623834,0
+BX.US,D,20240227,000000,126.12,126.92,125.5,126.75,2968521,0
+BX.US,D,20240228,000000,126.17,127.27,125.62,126.32,1986669,0
+BX.US,D,20240229,000000,127.61,128.37,126.21,127.82,3861503,0
+BX.US,D,20240301,000000,127.82,129.24,126.47,128.09,3673581,0
+BX.US,D,20240304,000000,125.68,127.81,124.07,126.6,5822481,0
+BX.US,D,20240305,000000,126.27,126.7,124.12,124.82,3856318,0
+BX.US,D,20240306,000000,126.65,127.45,122.19,123.3,3355620,0
+BX.US,D,20240307,000000,125,125.51,123.3,124.8,2914028,0
+BX.US,D,20240308,000000,125.33,127.725,125.33,125.99,3151451,0
+BX.US,D,20240311,000000,126.2,126.2,124.04,124.57,2958889,0
+BX.US,D,20240312,000000,124.87,125.49,123.05,123.68,2888547,0
+BX.US,D,20240313,000000,124,126.41,123.47,126.1,3584321,0
+BX.US,D,20240314,000000,126,127.29,123.22,124.8,5851200,0
+BX.US,D,20240315,000000,123.17,125.29,123.17,124.97,22840285,0
+BX.US,D,20240318,000000,125.84,126.68,123.16,123.43,3163211,0
+BX.US,D,20240319,000000,122.66,124.12,121.5,123.98,3459249,0
+BX.US,D,20240320,000000,123.71,128.48,123.37,127.76,3151184,0
+BX.US,D,20240321,000000,128.9,133.56,128.71,131.66,4003369,0
+BX.US,D,20240322,000000,131.05,131.3,127.79,127.86,2072698,0
+BX.US,D,20240325,000000,128,129.285,127.91,128.84,1792585,0
+BX.US,D,20240326,000000,129.75,130,127.64,127.88,1993014,0
+BX.US,D,20240327,000000,129.51,130.98,128.92,130.89,2146430,0
+BX.US,D,20240328,000000,131.01,131.75,130.42,131.37,3132574,0
+BX.US,D,20240401,000000,131.8,132,130.85,131.03,2478183,0
+BX.US,D,20240402,000000,128.05,128.13,124.67,126.31,3621107,0
+BX.US,D,20240403,000000,125.63,127.33,125.355,126.57,2101897,0
+BX.US,D,20240404,000000,128,129.15,125.655,126.01,2445082,0
+BX.US,D,20240405,000000,126,128.4,125.36,127.58,1906734,0
+BX.US,D,20240408,000000,127.49,129.93,126.83,129.32,2422518,0
+BX.US,D,20240409,000000,130,132.09,128.5,132,3258597,0
+BX.US,D,20240410,000000,128.06,128.57,125.71,126.08,3339913,0
+BX.US,D,20240411,000000,126.5,128.19,124.63,126.87,3429060,0
+BX.US,D,20240412,000000,125.7,125.99,122.67,123.47,4002864,0
+BX.US,D,20240415,000000,124.82,125.5,119.94,121.17,3350804,0
+BX.US,D,20240416,000000,120.63,122.86,119.69,121.88,3540130,0
+BX.US,D,20240417,000000,123.28,124.61,121.94,123.19,5150855,0
+BX.US,D,20240418,000000,121.13,123.45,119.06,120.32,5701873,0
+BX.US,D,20240419,000000,120.15,121.79,118.06,118.4,4161200,0
+BX.US,D,20240422,000000,119.55,123,117.76,122.09,3290887,0
+BX.US,D,20240423,000000,122.6,125.62,122.3201,124.31,3379225,0
+BX.US,D,20240424,000000,123.95,124.81,122.56,123.78,2021499,0
+BX.US,D,20240425,000000,121.92,123.71,119.37,123.36,3620701,0
+BX.US,D,20240426,000000,122.91,123.39,122.01,122.49,2962718,0
+BX.US,D,20240429,000000,123.05,123.86,120.12,120.62,2294562,0
+BX.US,D,20240430,000000,119.12,120.11,116.48,116.61,4329191,0
+BX.US,D,20240501,000000,116.54,120.55,115.82,117.49,4142689,0
+BX.US,D,20240502,000000,118.63,119.89,116.39,118.99,3653229,0
+BX.US,D,20240503,000000,121.5,123.11,117.75,117.99,4437459,0
+BX.US,D,20240506,000000,119.19,121.725,118.67,121.21,3421854,0
+BX.US,D,20240507,000000,121,123.09,120.36,121.5,3233861,0
+BX.US,D,20240508,000000,120.15,120.5,118.69,119.8,2919621,0
+BX.US,D,20240509,000000,119.56,123.48,118.81,123.03,5938714,0
+BX.US,D,20240510,000000,124.33,124.33,120,124.04,2517809,0
+BX.US,D,20240513,000000,124.83,124.83,122.04,122.13,1826243,0
+BX.US,D,20240514,000000,122.69,126.14,122.69,125.97,2828946,0
+BX.US,D,20240515,000000,127.34,131.34,126.53,131.31,4480168,0
+BX.US,D,20240516,000000,130.5,130.84,127.77,127.88,4167688,0
+BX.US,D,20240517,000000,128.6,128.62,124.53,125.67,3954095,0
+BX.US,D,20240520,000000,125.01,126.12,124.6207,125.67,3081902,0
+BX.US,D,20240521,000000,125.75,128.04,125.02,127.71,2960627,0
+BX.US,D,20240522,000000,128,128.37,125.65,126.68,2617488,0
+BX.US,D,20240523,000000,127.75,128,122.595,123.11,3498259,0
+BX.US,D,20240524,000000,123.2,124.12,122.815,123.64,1815353,0
+BX.US,D,20240528,000000,123.81,124.14,120.55,121.21,2927287,0
+BX.US,D,20240529,000000,119,119.54,115.98,116.13,4754501,0
+BX.US,D,20240530,000000,116.11,119.46,116.06,119.33,2680388,0
+BX.US,D,20240531,000000,119.77,121.21,117.85,120.5,3636412,0
+BX.US,D,20240603,000000,121.31,121.345,116.7,119.21,4056939,0
+BX.US,D,20240604,000000,118.14,119.81,117.89,119.08,2022636,0
+BX.US,D,20240605,000000,119.83,121.79,119.1,121.71,2800080,0
+BX.US,D,20240606,000000,121.46,122.485,119.01,119.17,3380258,0
+BX.US,D,20240607,000000,117.46,119.08,116.0002,117.62,3200870,0
+BX.US,D,20240610,000000,117.35,119.97,117.08,119.7,2385138,0
+BX.US,D,20240611,000000,119.59,119.59,117.345,119.01,2613361,0
+BX.US,D,20240612,000000,123.43,126,122.8,123.43,3755012,0
+BX.US,D,20240613,000000,123.15,123.5899,121.48,122.21,2015921,0
+BX.US,D,20240614,000000,121.1,121.57,120.16,121.25,1685481,0
+BX.US,D,20240617,000000,121,122.63,120.58,122.16,1756849,0
+BX.US,D,20240618,000000,122.33,123.09,121.72,122.9,2244817,0
+BX.US,D,20240620,000000,122.5,125.08,122.415,124.68,2629924,0
+BX.US,D,20240621,000000,124.75,124.78,123.15,124.12,5209800,0
+BX.US,D,20240624,000000,124.17,126.45,124.02,125.26,2289352,0
+BX.US,D,20240625,000000,124.19,124.8,123.43,124.42,1861066,0
+BX.US,D,20240626,000000,123.62,125.14,123.2,124.16,2120979,0
+BX.US,D,20240627,000000,123.5,124.39,122.87,124.12,2084101,0
+BX.US,D,20240628,000000,124.4,126.55,123.41,123.8,4058890,0
+BX.US,D,20240701,000000,124.39,125.58,121.41,122.23,3568696,0
+BX.US,D,20240702,000000,121.79,123.52,121.52,123.21,2292909,0
+BX.US,D,20240703,000000,123.21,124,122.23,123.4,2102519,0
+BX.US,D,20240705,000000,123.48,123.48,121.75,122.72,1957607,0
+BX.US,D,20240708,000000,122.29,122.91,120.5,120.77,2270592,0
+BX.US,D,20240709,000000,120.54,122.25,119.75,121.28,2495470,0
+BX.US,D,20240710,000000,121.79,124.37,121.31,124.26,1976374,0
+BX.US,D,20240711,000000,126.5,127.9299,125.52,126.61,3406098,0
+BX.US,D,20240712,000000,127.04,129.86,126.88,129.32,3390893,0
+BX.US,D,20240715,000000,129.75,133.17,129.54,132.37,4505297,0
+BX.US,D,20240716,000000,133.45,137.36,133.11,137.01,6351482,0
+BX.US,D,20240717,000000,135.47,136.86,133.62,134.85,5851815,0
+BX.US,D,20240718,000000,132.25,140.43,131.825,136.41,7386332,0
+BX.US,D,20240719,000000,138.29,142.04,136.68,138.59,7353571,0
+BX.US,D,20240722,000000,140,141.83,138.73,141.18,4004191,0
+BX.US,D,20240723,000000,142.05,145.16,142.035,143.62,4640029,0
+BX.US,D,20240724,000000,142.5,143.095,137.48,137.63,4497468,0
+BX.US,D,20240725,000000,137.71,143.06,136.15,140.02,4412722,0
+BX.US,D,20240726,000000,142.4,142.9,140.21,142,3262890,0
+BX.US,D,20240729,000000,141,141.57,139.46,140.98,2325864,0
+BX.US,D,20240730,000000,141.73,142.86,139.915,141.34,2831449,0
+BX.US,D,20240731,000000,142.76,144.36,140.925,142.15,3617961,0
+BX.US,D,20240801,000000,141.92,142.23,135.64,137.03,4044773,0
+BX.US,D,20240802,000000,134.32,135.2,131.08,133.05,4695832,0
+BX.US,D,20240805,000000,126.85,132.19,124.45,129.51,6374316,0
+BX.US,D,20240806,000000,129.89,132.82,128.82,130.31,3288934,0
+BX.US,D,20240807,000000,133.62,133.84,127.34,127.59,2970532,0
+BX.US,D,20240808,000000,129.19,131.1833,127.96,130.65,1975288,0
+BX.US,D,20240809,000000,130.56,131.87,129.1,130.93,1416063,0
+BX.US,D,20240812,000000,131.03,132.24,128.18,129.28,3100471,0
+BX.US,D,20240813,000000,130.68,133.7,130.11,133.35,3219349,0
+BX.US,D,20240814,000000,133.68,136.5,133.37,136.16,2970242,0
+BX.US,D,20240815,000000,137.86,138.25,135.55,136.27,3508924,0
+BX.US,D,20240816,000000,136.23,137,133.24,134.28,3727431,0
+BX.US,D,20240819,000000,134,135,133.51,134.65,2146196,0
+BX.US,D,20240820,000000,134.85,135.3,132.71,132.98,1811419,0
+BX.US,D,20240821,000000,133.27,135,131.73,134.75,1945381,0
+BX.US,D,20240822,000000,134.74,135.5,133.52,134.79,1795547,0
+BX.US,D,20240823,000000,135.92,140.69,135.72,139.28,4886915,0
+BX.US,D,20240826,000000,140.35,142.25,139.82,141.96,3795263,0
+BX.US,D,20240827,000000,140.67,142.33,140.57,141.25,3870788,0
+BX.US,D,20240828,000000,140.79,142.06,139.27,140.08,2548579,0
+BX.US,D,20240829,000000,140.53,141.54,139.715,140.58,2744905,0
+BX.US,D,20240830,000000,141.34,142.69,138.62,142.36,3421587,0
+BX.US,D,20240903,000000,141.43,141.95,136.98,138.14,2339776,0
+BX.US,D,20240904,000000,137.65,138.97,136.59,137.85,1703740,0
+BX.US,D,20240905,000000,138.67,140.89,137.73,138.27,2234603,0
+BX.US,D,20240906,000000,138.61,140.1,135.6316,137.12,2577891,0
+BX.US,D,20240909,000000,138.73,140.78,138.46,139.77,2133732,0
+BX.US,D,20240910,000000,140.29,142.5,138.17,142.21,2684673,0
+BX.US,D,20240911,000000,141.89,143.43,138.24,143.27,3148585,0
+BX.US,D,20240912,000000,144.05,146.98,142.71,146.5,3542993,0
+BX.US,D,20240913,000000,148,151.87,147.75,151.19,4681216,0
+BX.US,D,20240916,000000,151.56,155.18,150.86,154.56,4426357,0
+BX.US,D,20240917,000000,155.35,156.46,153.73,155.05,3923367,0
+BX.US,D,20240918,000000,155.3,157.76,152.69,154.93,3921457,0
+BX.US,D,20240919,000000,159.8,160.24,155.92,159.66,4707684,0
+BX.US,D,20240920,000000,159.84,161.25,157.83,158.12,5540468,0
+BX.US,D,20240923,000000,158.92,160.21,156.5,157.21,3485444,0
+BX.US,D,20240924,000000,157.25,158.16,156.18,157.55,2227544,0
+BX.US,D,20240925,000000,156.9,157.91,152.22,152.77,3918422,0
+BX.US,D,20240926,000000,154.6,155.03,152.21,153.47,3155357,0
+BX.US,D,20240927,000000,154.24,155.86,153.64,154.94,2170592,0
+BX.US,D,20240930,000000,153.875,154.43,151.2,153.13,3110243,0
+BX.US,D,20241001,000000,153.11,153.11,149.88,151.85,2949684,0
+BX.US,D,20241002,000000,150.82,153.395,150.82,152.21,1862777,0
+BX.US,D,20241003,000000,151.73,152.54,149.79,151.2,2109474,0
+BX.US,D,20241004,000000,153.05,153.55,150.19,151.92,2073752,0
+BX.US,D,20241007,000000,151.17,151.83,148.3,149.07,2101293,0
+BX.US,D,20241008,000000,150.04,150.43,148.4,149.44,1577955,0
+BX.US,D,20241009,000000,148,149.5,146.97,148.42,2847414,0
+BX.US,D,20241010,000000,147.95,150.21,147.24,149.03,2460666,0
+BX.US,D,20241011,000000,150.02,153.45,149.78,153.04,2205616,0
+BX.US,D,20241014,000000,153.95,155.805,153.56,155.49,2576818,0
+BX.US,D,20241015,000000,156.55,157.55,155.11,156.32,2615780,0
+BX.US,D,20241016,000000,157.38,160.39,157.0591,159.71,3961956,0
+BX.US,D,20241017,000000,164.35,172.25,164.29,169.73,9088805,0
+BX.US,D,20241018,000000,171.59,175.94,170.06,172.36,5749146,0
+BX.US,D,20241021,000000,171.5,174.1599,170.4,170.77,3386741,0
+BX.US,D,20241022,000000,170.49,170.91,166.91,168.5,2926508,0
+BX.US,D,20241023,000000,168.37,170.45,165.04,166.92,3167723,0
+BX.US,D,20241024,000000,170.54,171.99,167.96,169.66,3531492,0
+BX.US,D,20241025,000000,170.54,171.17,167.08,167.5,2831110,0
+BX.US,D,20241028,000000,168.71,170.66,167.97,169.97,2141405,0
+BX.US,D,20241029,000000,168.91,169.93,168.15,169.81,2313871,0
+BX.US,D,20241030,000000,169.84,173.26,169.69,171.54,2501146,0
+BX.US,D,20241031,000000,170.49,171.26,167.59,167.75,3472953,0
+BX.US,D,20241101,000000,168.78,171.56,167.81,168.14,3453223,0
+BX.US,D,20241104,000000,167.9,169,166.62,167.04,2383516,0
+BX.US,D,20241105,000000,166.73,169.64,166.16,169.62,2609614,0
+BX.US,D,20241106,000000,175.045,178.3,172.58,176.38,6852157,0
+BX.US,D,20241107,000000,176.09,176.99,173.985,176.3,2865956,0
+BX.US,D,20241108,000000,176.13,178.63,175.8,177.46,2768709,0
+BX.US,D,20241111,000000,179.03,183.96,179.03,183.16,2998377,0
+BX.US,D,20241112,000000,182.29,182.635,178.02,180.66,2939919,0
+BX.US,D,20241113,000000,181.25,183,180.4,181.56,2728012,0
+BX.US,D,20241114,000000,182.255,184.34,180.67,181.21,2417236,0
+BX.US,D,20241115,000000,180.25,183.01,179.7739,181.41,2893873,0
+BX.US,D,20241118,000000,181.12,183.08,179.46,183.01,2083217,0
+BX.US,D,20241119,000000,181,186.32,180.845,184.91,2625691,0
+BX.US,D,20241120,000000,185.255,187.12,182.92,185.03,2828842,0
+BX.US,D,20241121,000000,186.5,194.64,185,194.01,4400577,0
+BX.US,D,20241122,000000,194.58,199.95,193.31,199.05,4504255,0
+BX.US,D,20241125,000000,200.26,200.96,193.05,193.12,6691754,0
+BX.US,D,20241126,000000,192.98,193.05,190.72,191.66,3205555,0
+BX.US,D,20241127,000000,194.0155,194.225,188.52,189.02,2361480,0
+BX.US,D,20241129,000000,191.49,191.95,190.4,191.09,1460421,0
+BX.US,D,20241202,000000,191.5,192.505,186.8101,187.05,2713032,0
+BX.US,D,20241203,000000,187.49,188.575,185.2,186.17,2643832,0
+BX.US,D,20241204,000000,186.36,186.97,184.69,185.5,2658290,0
+BX.US,D,20241205,000000,186.32,189.2099,185.77,187.2,2264270,0
+BX.US,D,20241206,000000,187.95,188.95,186.65,187,2361371,0
+BX.US,D,20241209,000000,189.65,191.49,184.34,185.35,3376855,0
+BX.US,D,20241210,000000,185.51,191.6126,184.98,189.57,3786553,0
+BX.US,D,20241211,000000,191.36,194,191.04,192.41,3556215,0
+BX.US,D,20241212,000000,191.2115,191.365,187.74,190.3,2829541,0
+BX.US,D,20241213,000000,190.575,192.17,188.234,188.42,3658236,0
+BX.US,D,20241216,000000,189.28,189.67,187.81,188.46,2945643,0
+BX.US,D,20241217,000000,186.905,187.51,182.95,183.11,4278514,0
+BX.US,D,20241218,000000,182.92,184,171.65,171.7,5062958,0
+BX.US,D,20241219,000000,174.25,174.5917,168.5,168.91,7803788,0
+BX.US,D,20241220,000000,167.16,173.27,166.0538,170.84,10917073,0
+BX.US,D,20241223,000000,170.18,172.78,169.14,172.19,3299300,0
+BX.US,D,20241224,000000,173.625,176.4799,172.19,175.69,1584719,0
+BX.US,D,20241226,000000,175.095,177.1299,174.25,176.46,1438642,0
+BX.US,D,20241227,000000,174.88,176.28,172.67,174.01,3124435,0
+BX.US,D,20241230,000000,170.512,172.94,169.2,172.05,1899172,0
+BX.US,D,20241231,000000,173.065,173.59,171.4355,172.42,2181259,0
+BX.US,D,20250102,000000,173.15,174.9575,171.02,173.75,2393034,0
+BX.US,D,20250103,000000,174.99,176.14,173.4375,175.91,1600698,0
+BX.US,D,20250106,000000,177.99,178.55,174.54,174.79,2203306,0
+BX.US,D,20250107,000000,175.02,176.02,168.47,171.34,2729212,0
+BX.US,D,20250108,000000,170.545,174.2,170,173.97,2237192,0
+BX.US,D,20250110,000000,171.67,171.67,164.76,164.85,5078143,0
+BX.US,D,20250113,000000,162.11,166,160.73,165.77,3275000,0
+BX.US,D,20250114,000000,166.865,170.75,166.16,169.32,2687020,0
+BX.US,D,20250115,000000,176.73,177.47,174.37,175.14,3437928,0
+BX.US,D,20250116,000000,175.57,177.43,174.57,176.72,3061871,0
+BX.US,D,20250117,000000,178.87,180.095,177.68,179.95,3442219,0
+BX.US,D,20250121,000000,181.7,182.87,180.79,181.52,3221246,0
+BX.US,D,20250122,000000,181.83,183.44,179.42,182.77,3042582,0
+BX.US,D,20250123,000000,182.475,185.6385,182.47,185.52,2147199,0
+BX.US,D,20250124,000000,184.98,187.95,184.89,186.74,2326245,0
+BX.US,D,20250127,000000,181.6,182.92,179.3,182.52,4110974,0
+BX.US,D,20250128,000000,180.48,186.51,180.48,185.59,2514188,0
+BX.US,D,20250129,000000,185,187.76,184.5,185.38,3086180,0
+BX.US,D,20250130,000000,187.99,188.85,176.11,177.78,5636396,0
+BX.US,D,20250131,000000,180.8811,181.5,176.6001,177.11,3010311,0
+BX.US,D,20250203,000000,172.45,175.48,170.25,173.54,2941926,0
+BX.US,D,20250204,000000,174.32,175.67,169.36,170.83,3849057,0
+BX.US,D,20250205,000000,172.02,175.06,169,174.85,3228487,0
+BX.US,D,20250206,000000,176.19,177.78,172.21,174.55,3302585,0
+BX.US,D,20250207,000000,174.2,175.05,169.1601,170.27,4117044,0
+BX.US,D,20250210,000000,170.835,172.67,166.37,168.61,2333678,0
+BX.US,D,20250211,000000,166.53,167.48,162.75,164.78,3807884,0
+BX.US,D,20250212,000000,161.85,162.07,159.54,160.89,4877773,0
+BX.US,D,20250213,000000,161.155,163,158.46,160.48,4752238,0
+BX.US,D,20250214,000000,161.93,165.85,161.251,164.84,4179514,0
+BX.US,D,20250218,000000,164.87,167.45,164.84,166.74,3788303,0
+BX.US,D,20250219,000000,166.465,167.98,164.97,166.85,3162815,0
+BX.US,D,20250220,000000,166.85,167.6099,161.95,163.9,3199310,0
+BX.US,D,20250221,000000,165.04,165.15,157.74,158.38,4663273,0
+BX.US,D,20250224,000000,159.5,160.1561,154.98,157.07,2839558,0
+BX.US,D,20250225,000000,158.07,158.07,153.16,157.23,4873025,0
+BX.US,D,20250226,000000,158.38,161.99,158,159.46,2938067,0
+BX.US,D,20250227,000000,159.7,161.66,157.315,157.39,2736734,0
+BX.US,D,20250228,000000,158.095,161.33,156.7944,161.16,4300686,0
+BX.US,D,20250303,000000,162.42,163.6599,157.2023,158.53,3267171,0
+BX.US,D,20250304,000000,156.13,156.2029,147.81,150.73,7624259,0
+BX.US,D,20250305,000000,152,152.7999,148.73,152.04,4687281,0
+BX.US,D,20250306,000000,148.64,149.6881,144.61,145.63,5482234,0
+BX.US,D,20250307,000000,145.92,145.92,138.85,145.15,6477237,0
+BX.US,D,20250310,000000,141.935,142.84,136.7,139.37,6826039,0
+BX.US,D,20250311,000000,139.55,141.13,137.75,138.14,6254385,0
+BX.US,D,20250312,000000,142.71,143.59,138.8975,140.54,4834888,0
+BX.US,D,20250313,000000,141.27,141.28,135.6,136.53,4877529,0
+BX.US,D,20250314,000000,139.6029,141.73,137.39,140.89,5222884,0
+BX.US,D,20250317,000000,141.5,149.33,141.12,147.78,5202332,0
+BX.US,D,20250318,000000,148,148.6517,144.62,146.19,3362909,0
+BX.US,D,20250319,000000,146.05,150.78,144.2,149.72,4050870,0
+BX.US,D,20250320,000000,148.75,150.95,147.9069,148.75,3132208,0
+BX.US,D,20250321,000000,146.63,149.22,145.6902,148.29,8381450,0
+BX.US,D,20250324,000000,148.5,153.02,148.5,152.08,3072932,0
+BX.US,D,20250325,000000,152.29,153.18,149.2,151.21,3782498,0
+BX.US,D,20250326,000000,149.65,151,145.94784,146.66,3523965,0
+BX.US,D,20250327,000000,145.5675,145.885,143.18,144.5,2993909,0
+BX.US,D,20250328,000000,143.21,143.87,137.67,138.11,4999822,0
+BX.US,D,20250331,000000,135.91,140.91,133.23,139.78,5797406,0
+BX.US,D,20250401,000000,140,143.23,138.63,142.8,4039503,0
+BX.US,D,20250402,000000,140.6,148.57,140.26,147.66,4064328,0
+BX.US,D,20250403,000000,137.5,140,132.7,133.1,11369111,0
+BX.US,D,20250404,000000,128.0001,128.93,119.22,125.04,13062203,0
+BX.US,D,20250407,000000,120.16,130.76,115.66,124.65,13461331,0
+BX.US,D,20250408,000000,131,132.22,117.84,120.07,11546075,0
+BX.US,D,20250409,000000,117.43,139.57,117.1701,137.36,11512784,0
+BX.US,D,20250410,000000,133.1,134,123.4,127.45,9236964,0
+BX.US,D,20250411,000000,125.0263,128.595,123.31,127.18,7806892,0
+BX.US,D,20250414,000000,130.85,132.1,128.34,130.47,6846007,0
+BX.US,D,20250415,000000,131.16,135.0998,129.905,133.54,6224239,0
+BX.US,D,20250416,000000,131.37,132.74,127.13,129.38,5767278,0
+BX.US,D,20250417,000000,131.5,132.5,128.64,130.39,4576979,0
+BX.US,D,20250421,000000,127.0001,127.665,118.65,120.22,6702647,0
+BX.US,D,20250422,000000,121.9,125.64,121.56,124.91,5083816,0
+BX.US,D,20250423,000000,131,134.4877,126.5,127,5621102,0
+BX.US,D,20250424,000000,127.155,135.79,127.03,134.55,6577394,0
+BX.US,D,20250425,000000,133.515,134.87,131.98,132.86,4663663,0
+BX.US,D,20250428,000000,133,135.77,132.1301,133.58,3608955,0
+BX.US,D,20250429,000000,132.37,133.7488,130.88,133.54,2270587,0
+BX.US,D,20250430,000000,130,132.07,126.89,131.71,5751560,0
+BX.US,D,20250501,000000,132.36,135.84,130.9571,133.39,4007194,0
+BX.US,D,20250502,000000,136.845,139.38,135.27,137.42,4969584,0
+BX.US,D,20250505,000000,135.96,138.3325,135.54,136.11,2640840,0
+BX.US,D,20250506,000000,134.43,135.8299,132.82,134,2863953,0
+BX.US,D,20250507,000000,134.395,136.8044,134.25,136.14,3032346,0
+BX.US,D,20250508,000000,137.52,142.195,137.52,139.81,4852968,0
+BX.US,D,20250509,000000,140.86,142.18,138.97,139.39,3114283,0
+BX.US,D,20250512,000000,148.75,152,146.53,149,6669123,0
+BX.US,D,20250513,000000,149.505,150.81,147.98,148.6,3474137,0
+BX.US,D,20250514,000000,148.965,149.9999,147.62,148.42,2247908,0
+BX.US,D,20250515,000000,147.675,147.85,145.28,146.75,3397040,0
+BX.US,D,20250516,000000,147,147.54,145.335,146.7,3790545,0
+BX.US,D,20250519,000000,143.32,145.8999,142.46,145.45,3181192,0
+BX.US,D,20250520,000000,144,145.01,143.11,144.2,4566209,0
+BX.US,D,20250521,000000,142.13,142.8203,137.04,137.49,4588091,0
+BX.US,D,20250522,000000,136.85,137.87,135.7044,136.93,3856762,0
+BX.US,D,20250523,000000,133.8,137.2655,133.25,136.12,2613861,0
+BX.US,D,20250527,000000,138,139.5651,137,139.3,3448285,0
+BX.US,D,20250528,000000,139.5,139.9224,138.08,138.41,2228815,0
+BX.US,D,20250529,000000,139.93,139.94,137.4445,138.88,2208765,0
+BX.US,D,20250530,000000,138.155,138.88,136.06,138.76,6191192,0
+BX.US,D,20250602,000000,138.025,139.08,136.185,138.81,3007772,0
+BX.US,D,20250603,000000,138.61,139.8,137.43,139.01,3936180,0
+BX.US,D,20250604,000000,139.45,139.93,138.41,138.76,2433965,0
+BX.US,D,20250605,000000,139.26,139.39,136.7,137.76,2456518,0
+BX.US,D,20250606,000000,139.85,141.4785,139.16,140.45,3676678,0
+BX.US,D,20250609,000000,141.37,141.41,139.2881,139.98,3061692,0
+BX.US,D,20250610,000000,140,143.05,139.15,142.96,3665091,0
+BX.US,D,20250611,000000,143.91,145.51,140.79,141.39,3233394,0
+BX.US,D,20250612,000000,140.49,141.57,139.33,140.79,2382849,0
+BX.US,D,20250613,000000,138.585,139.03,136.1,136.41,3021831,0
+BX.US,D,20250616,000000,137.64,140.04,137.54,138.26,2584977,0
+BX.US,D,20250617,000000,137.455,137.6014,134.79,135.69,2664438,0
+BX.US,D,20250618,000000,135.45,139.1,135,137.49,2688627,0
+BX.US,D,20250620,000000,138.19,139.08,137.0701,137.69,4295958,0
+BX.US,D,20250623,000000,137.62,138.53,133.84,138.32,2927331,0
+BX.US,D,20250624,000000,140,144.45,139.51,144.05,3950959,0
+BX.US,D,20250625,000000,144.29,144.68,142.27,143.57,1911775,0
+BX.US,D,20250626,000000,144.34,148.34,144.0774,148.18,4384652,0
+BX.US,D,20250627,000000,149.69,152.67,148.87,151.11,7633557,0
+BX.US,D,20250630,000000,152.345,152.63,148.895,149.58,4182082,0
+BX.US,D,20250701,000000,148.575,153.58,148.575,152.77,4544294,0
+BX.US,D,20250702,000000,152.35,153.74,150.74,153.56,3095014,0
+BX.US,D,20250703,000000,154.25,155.6376,153.57,155.13,2048009,0
+BX.US,D,20250707,000000,154.59,155.44,151.3501,152.99,4113120,0
+BX.US,D,20250708,000000,153.8,156.85,153.68,156.35,4037064,0
+BX.US,D,20250709,000000,156.82,158.71,156.36,158.68,3773696,0
+BX.US,D,20250710,000000,158.975,164.23,158.69,164.06,5578661,0
+BX.US,D,20250711,000000,162.635,162.98,161.3,162,3977860,0
+BX.US,D,20250714,000000,161.8,163.595,160.8,163.36,2521515,0
+BX.US,D,20250715,000000,163.18,163.57,159.18,159.8,3994679,0
+BX.US,D,20250716,000000,163,166.72,161.51,165.92,5663717,0
+BX.US,D,20250717,000000,165.705,173.15,165.51,172.49,6507077,0
+BX.US,D,20250718,000000,173.33,173.79,168.54,168.72,4128134,0
+BX.US,D,20250721,000000,169.575,170.14,166.54,166.69,3103236,0
+BX.US,D,20250722,000000,167.7,170.09,166.1001,169.38,3359939,0
+BX.US,D,20250723,000000,170.46,172.17,169.38,171.96,3448230,0
+BX.US,D,20250724,000000,179.07,181.15,175.16,178.11,7589104,0
+BX.US,D,20250725,000000,179.25,181.32,177.34,178.1,3596987,0
+BX.US,D,20250728,000000,178.05,178.77,175.9,176.94,2679079,0
+BX.US,D,20250729,000000,177.73,179.0791,175.34,177.04,2753755,0
+BX.US,D,20250730,000000,177.44,178.2209,173.12,175.34,3475616,0
+BX.US,D,20250731,000000,174,175.54,171.415,172.96,3445488,0
+BX.US,D,20250801,000000,169.8,171.29,166.86,170.4,3663493,0
+BX.US,D,20250804,000000,170.26,171.47,169.77,170.5,3975326,0
+BX.US,D,20250805,000000,171.155,171.3,166.26,167.68,4761970,0
+BX.US,D,20250806,000000,168.545,170.59,167.72,169.35,2470477,0
+BX.US,D,20250807,000000,172.15,172.15,166.35,167.64,3082597,0
+BX.US,D,20250808,000000,167.8,170.89,167.64,168.91,2279567,0
+BX.US,D,20250811,000000,170.375,171.2999,169.225,170.07,2609506,0
+BX.US,D,20250812,000000,171.475,175.29,171.34,173.74,4181395,0
+BX.US,D,20250813,000000,175.9,177.41,173.94,176.62,5598693,0
+BX.US,D,20250814,000000,176.045,176.045,172.49,174.68,2834908,0
+BX.US,D,20250815,000000,175.4,175.51,171.4,171.62,3684385,0
+BX.US,D,20250818,000000,171.47,171.9513,168.763,169.22,3974778,0
+BX.US,D,20250819,000000,169.61,170.24,166.77,167.29,5367761,0
+BX.US,D,20250820,000000,166.9,167.1281,162.69,164.47,4877707,0
+BX.US,D,20250821,000000,163.83,164.86,162.92,163.44,3656652,0
+BX.US,D,20250822,000000,164.97,172.48,163.77,170.5,5188826,0
+BX.US,D,20250825,000000,169.5,171.91,169.25,169.5,2801115,0
+BX.US,D,20250826,000000,168.82,171.6,168.14,171.43,3563574,0
+BX.US,D,20250827,000000,170.855,172.5741,170.69,171.64,2052953,0
+BX.US,D,20250828,000000,172,173.55,171.7,172.02,2667618,0
+BX.US,D,20250829,000000,172.41,173,170.35,171.4,1943650,0
+BX.US,D,20250902,000000,167.043,169.885,165.3157,169.55,3512478,0
+BX.US,D,20250903,000000,169.03,169.97,165.56,167.34,2450856,0
+BX.US,D,20250904,000000,167.8525,170.37,167.58,169.9,2548573,0
+BX.US,D,20250905,000000,172,173.46,167.75,169.99,3110422,0
+BX.US,D,20250908,000000,170.625,173.65,169.8,173.3,3085334,0
+BX.US,D,20250909,000000,172.5,175.8,172.45,173.17,2958160,0
+BX.US,D,20250910,000000,175.19,179.69,174.5601,178.23,4345946,0
+BX.US,D,20250911,000000,178.61,186.65,178.53,183.92,6395810,0
+BX.US,D,20250912,000000,183.01,183.69,180.16,181.35,3356247,0
+BX.US,D,20250915,000000,181.77,184.125,181.4036,183.8,2818623,0
+BX.US,D,20250916,000000,184.45,185.14,183.33,183.72,2924416,0
+BX.US,D,20250917,000000,184,187.56,182.5,183.62,4719526,0
+BX.US,D,20250918,000000,184.75,190.085,184.46,188.68,4396015,0
+BX.US,D,20250919,000000,188.745,189.32,186.62,187.62,7404021,0
+BX.US,D,20250922,000000,185.3084,188.43,184.5,185.64,3038080,0
+BX.US,D,20250923,000000,185,189.875,183.72,184.91,2503492,0
+BX.US,D,20250924,000000,185.135,186.1,177.19,178.08,3826568,0
+BX.US,D,20250925,000000,174,176.95,173.8904,175.6,3744067,0
+BX.US,D,20250926,000000,176.3,178.29,174.65,175.32,2047100,0
+BX.US,D,20250929,000000,176.155,177.2299,174.45,176.14,2630630,0
+BX.US,D,20250930,000000,176.5,176.9999,166.755,170.85,5391998,0
+BX.US,D,20251001,000000,169.37,170.45,168,168.1,3630101,0
+BX.US,D,20251002,000000,168.305,169,166.4,166.58,3570256,0
+BX.US,D,20251003,000000,167.35,169.53,167.287,168.45,3218807,0
+BX.US,D,20251006,000000,169,170,164.38,166.89,2334228,0
+BX.US,D,20251007,000000,167.395,169.21,163.94,164.91,2884143,0
+BX.US,D,20251008,000000,164.91,164.91,161.28,162.46,2993491,0
+BX.US,D,20251009,000000,162.49,163.1299,159.665,160.65,2873169,0
+BX.US,D,20251010,000000,160.425,161.4,153.16,153.77,6611417,0
+BX.US,D,20251013,000000,156.4,158.57,154.4398,158.16,3400625,0
+BX.US,D,20251014,000000,156.17,165.09,156.17,163.98,4665420,0
+BX.US,D,20251015,000000,165.81,166.39,161.36,163.91,4089509,0
+BX.US,D,20251016,000000,164.405,165.32,155.53,157.97,6474863,0
+BX.US,D,20251017,000000,157.865,158.81,155.27,156.31,3761376,0
+BX.US,D,20251020,000000,158.25,161.22,157.715,160.44,3081264,0
+BX.US,D,20251021,000000,159.885,162.66,159.81,161.43,2440599,0
+BX.US,D,20251022,000000,161.245,162.58,159,161.72,4352204,0
+BX.US,D,20251023,000000,161.87,162.0999,152.215,154.98,7391376,0
+BX.US,D,20251024,000000,158.035,159.44,154.47,154.6,4451667,0
+BX.US,D,20251027,000000,155.28,157.85,153.13,153.85,4209927,0
+BX.US,D,20251028,000000,153.81,153.97,151.04,151.69,3654044,0
+BX.US,D,20251029,000000,151.01,152.25,148.4,148.92,3836767,0
+BX.US,D,20251030,000000,147.5,151,146.24,148.39,4497560,0
+BX.US,D,20251031,000000,147.81,147.955,144.54,146.64,6158454,0
+BX.US,D,20251103,000000,145.34,145.89,142.64,144.42,6155752,0
+BX.US,D,20251104,000000,142.61,145.9,142.45,142.85,5850646,0
+BX.US,D,20251105,000000,142.93,144.8,141.11,144.32,4643584,0
+BX.US,D,20251106,000000,144.47,145.8999,141.33,143.43,3711850,0
+BX.US,D,20251107,000000,143.2,146.24,141.61,145.94,3614025,0
+BX.US,D,20251110,000000,148.13,149,143.8,144.3,3946024,0
+BX.US,D,20251111,000000,144.46,146.17,143.29,144.98,3694127,0
+BX.US,D,20251112,000000,145.3,146.69,143.69,144.36,3947929,0
+BX.US,D,20251113,000000,143.48,143.66,137.96,139.53,8996426,0
+BX.US,D,20251114,000000,138.255,142.5,136.89,141.44,4645382,0
+BX.US,D,20251117,000000,140.73,141.2,137.03,138.42,3510677,0
+BX.US,D,20251118,000000,137.39,138.8728,135.875,136.53,5751098,0
+BX.US,D,20251119,000000,137.06,138.71,135.44,138.65,5141653,0
+BX.US,D,20251120,000000,140.88,142.06,137.66,138.42,5503846,0
+BX.US,D,20251121,000000,139.585,143.1599,137.875,142.67,4812719,0
+BX.US,D,20251124,000000,142.67,143.61,141.0901,141.42,4847786,0
+BX.US,D,20251125,000000,141.71,144.4799,140.69,143.43,3506447,0
+BX.US,D,20251126,000000,143.44,146.18,143.11,144.92,3117125,0
+BX.US,D,20251128,000000,145.99,147.78,145.5,146.42,1626552,0
+BX.US,D,20251201,000000,144.675,147.9,143.21,146.35,3128279,0
+BX.US,D,20251202,000000,147.45,147.9,146.16,146.74,2749505,0
+BX.US,D,20251203,000000,147,151.815,146.4,151.52,3678230,0
+BX.US,D,20251204,000000,151.76,152.915,150.24,151.39,3572144,0
+BX.US,D,20251205,000000,150.655,153.82,150.35,152.15,2903379,0
+BX.US,D,20251208,000000,152.345,152.345,150.71,151.37,2996432,0
+BX.US,D,20251209,000000,151.52,157.89,151.52,156.02,6539976,0
+BX.US,D,20251210,000000,156.04,157.3,150.94,156.6,5168516,0
+BX.US,D,20251211,000000,155.2,156.2225,151.3901,154.11,3921225,0
+BX.US,D,20251212,000000,154.705,155.2,149.13,151.18,4843196,0
+BX.US,D,20251215,000000,152.18,152.965,150.29,150.34,4146673,0
+BX.US,D,20251216,000000,150.635,152.205,150.24,152.09,3734632,0
+BX.US,D,20251217,000000,152.65,156.5,151.9375,153.19,3770269,0
+BX.US,D,20251218,000000,156.55,157.5,153.535,153.73,4417731,0
+BX.US,D,20251219,000000,154.27,154.6452,151.34,151.59,8942295,0
+BX.US,D,20251222,000000,151.61,156.13,151.04,155.83,3689551,0
+BX.US,D,20251223,000000,155.59,156.75,155.02,155.16,2518246,0
+BX.US,D,20251224,000000,155.275,156.38,154.48,155.57,1432866,0
+BX.US,D,20251226,000000,155.655,156,154.38,155.41,1403935,0
+BX.US,D,20251229,000000,155.5,156.3036,154.8301,155.13,1508707,0
+BX.US,D,20251230,000000,154.75,155.65,154.16,154.78,1429679,0
+BX.US,D,20251231,000000,154.43,155.2,153.25,154.14,1843062,0
+BX.US,D,20260102,000000,155.34,159.185,154.85,158.8,2922231,0
+BX.US,D,20260105,000000,158.8,163.89,158.8,162.35,3508160,0
+BX.US,D,20260106,000000,162.75,163.17,160.449,162.65,3341474,0
+BX.US,D,20260107,000000,162.18,162.37,147.52,153.59,8699196,0
+BX.US,D,20260108,000000,153.06,155.82,152.11,155.3,4314336,0
+BX.US,D,20260109,000000,155.75,158.29,154,157.62,2846478,0
+BX.US,D,20260112,000000,156.005,157.36,153.85,156.58,3142328,0
+BX.US,D,20260113,000000,156.8,158.34,153.795,155.25,3067093,0
+BX.US,D,20260114,000000,154.2,158.73,153.42,158.71,2944300,0
+BX.US,D,20260115,000000,159.3925,162.23,158.71,160.81,2436390,0
+BX.US,D,20260116,000000,160.81,165.14,160.65,163.5,4126577,0
+BX.US,D,20260120,000000,160.09,160.96,153.81,153.91,4107705,0
+BX.US,D,20260121,000000,155.405,157.8858,154.81,155.97,4156860,0
+BX.US,D,20260122,000000,156.63,157.83,154.72,154.91,3268998,0
+BX.US,D,20260123,000000,154.455,154.65,149.35,150.48,4132082,0
+BX.US,D,20260126,000000,150.7,151.3415,147.96,150.07,4118831,0
+BX.US,D,20260127,000000,150.765,151.3899,148.04,148.41,2952781,0
+BX.US,D,20260128,000000,148.915,149.4887,145.2614,146.79,4658665,0
+BX.US,D,20260129,000000,148.04,149.65,141.02,142.94,8265510,0
+BX.US,D,20260130,000000,141.5,143.06,140.11,142.42,3862571,0
+BX.US,D,20260202,000000,141.77,143.26,139.1601,141.28,4411299,0
+BX.US,D,20260203,000000,139.79,140.2,129.9101,133.88,12011040,0
+BX.US,D,20260204,000000,133.34,136.41,128.22,134.54,9628097,0
+BX.US,D,20260205,000000,133.5,133.6476,125.27,126.83,12941369,0
+BX.US,D,20260206,000000,129.41,130.25,126.9,129.69,11661486,0
+BX.US,D,20260209,000000,128.11,131.795,127.02,131.42,8577399,0
+BX.US,D,20260210,000000,131.6,135.56,131.24,133.82,8075161,0
+BX.US,D,20260211,000000,134.525,134.825,130.83,133.47,6578197,0
+BX.US,D,20260212,000000,134.3,136.49,128.21,129.77,9828688,0
+BX.US,D,20260213,000000,131.23,131.83,128.91,129.86,5819298,0
+BX.US,D,20260217,000000,130.43,131.68,126.6724,131.39,6807572,0
+BX.US,D,20260218,000000,131.43,134.86,130.57,132.9,5389803,0
diff --git a/daily/us/nyse stocks/1/caie.us.txt b/daily/us/nyse stocks/1/caie.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aaeb6ae84e31c736a8d19db7b65482db7b85cf19
--- /dev/null
+++ b/daily/us/nyse stocks/1/caie.us.txt	
@@ -0,0 +1,164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAIE.US,D,20250626,000000,26.46,26.47,25.13,25.25,48295,0
+CAIE.US,D,20250627,000000,25.32,25.845,25.255,25.4017,82559,0
+CAIE.US,D,20250630,000000,25.43,25.67,25.3999,25.6687,79246,0
+CAIE.US,D,20250701,000000,25.65,25.77,25.58,25.65,140262,0
+CAIE.US,D,20250702,000000,25.62,25.82,25.62,25.82,70460,0
+CAIE.US,D,20250703,000000,26.05,26.1435,25.95,26.0666,44545,0
+CAIE.US,D,20250707,000000,26,26.11,25.71,25.8054,119508,0
+CAIE.US,D,20250708,000000,25.81,25.87,25.73,25.74,223176,0
+CAIE.US,D,20250709,000000,25.7804,26.02,25.7804,25.9802,198303,0
+CAIE.US,D,20250710,000000,26.01,26.2593,25.95,26.095,336379,0
+CAIE.US,D,20250711,000000,26.171,26.171,25.95,25.99,268517,0
+CAIE.US,D,20250714,000000,26.01,26.13,25.9,26.09,150213,0
+CAIE.US,D,20250715,000000,26.08,26.2099,25.93,25.99,280661,0
+CAIE.US,D,20250716,000000,25.95,26.03,25.65,25.9953,223929,0
+CAIE.US,D,20250717,000000,26.0578,26.35,25.99,26.3189,121779,0
+CAIE.US,D,20250718,000000,26.2799,26.34,26.1501,26.2342,163386,0
+CAIE.US,D,20250721,000000,26.34,26.4899,26.241,26.305,138620,0
+CAIE.US,D,20250722,000000,26.35,26.3894,26.155,26.34,173452,0
+CAIE.US,D,20250723,000000,26.4602,26.61,26.42,26.6,143822,0
+CAIE.US,D,20250724,000000,26.68,26.7767,26.62,26.655,165283,0
+CAIE.US,D,20250725,000000,26.74,26.88,26.66,26.87,161264,0
+CAIE.US,D,20250728,000000,26.86,26.8995,26.75,26.86,160731,0
+CAIE.US,D,20250729,000000,26.96,26.96,26.66,26.76,153184,0
+CAIE.US,D,20250730,000000,26.79,26.8399,26.53,26.7,183800,0
+CAIE.US,D,20250731,000000,26.92,27.01,26.475,26.59,190460,0
+CAIE.US,D,20250801,000000,25.8,25.92,25.44,25.61,431931,0
+CAIE.US,D,20250804,000000,25.78,26.05,25.75,26.05,310610,0
+CAIE.US,D,20250805,000000,26.07,26.09,25.76,25.8,245029,0
+CAIE.US,D,20250806,000000,25.9,26.13,25.8119,26.13,86084,0
+CAIE.US,D,20250807,000000,26.2782,26.3188,25.92,26.08,186689,0
+CAIE.US,D,20250808,000000,26.1,26.43,26.09,26.23,236204,0
+CAIE.US,D,20250811,000000,26.29,26.3199,26.08,26.11,157879,0
+CAIE.US,D,20250812,000000,26.29,26.555,26.1806,26.545,165795,0
+CAIE.US,D,20250813,000000,26.66,26.7,26.55,26.7,252177,0
+CAIE.US,D,20250814,000000,26.59,26.705,26.5265,26.69,152183,0
+CAIE.US,D,20250815,000000,26.73,26.73,26.55,26.6,141951,0
+CAIE.US,D,20250818,000000,26.55,26.6092,26.5,26.575,223231,0
+CAIE.US,D,20250819,000000,26.6,26.6192,26.32,26.39,125209,0
+CAIE.US,D,20250820,000000,26.38,26.38,25.9601,26.215,268744,0
+CAIE.US,D,20250821,000000,26.127,26.2,26,26.06,1177887,0
+CAIE.US,D,20250822,000000,26.19,26.67,26.145,26.66,205500,0
+CAIE.US,D,20250825,000000,26.57,26.6699,26.5,26.5,203458,0
+CAIE.US,D,20250826,000000,26.5,26.88,26.4338,26.7155,334501,0
+CAIE.US,D,20250827,000000,26.66,26.8793,26.613,26.83,270659,0
+CAIE.US,D,20250828,000000,26.85,26.99,26.6985,26.97,576721,0
+CAIE.US,D,20250829,000000,26.85,26.9,26.63,26.77,269964,0
+CAIE.US,D,20250902,000000,26.13,26.22,25.95,26.22,263655,0
+CAIE.US,D,20250903,000000,26.35,26.4346,26.2,26.37,141165,0
+CAIE.US,D,20250904,000000,26.3926,26.63,26.35,26.63,119966,0
+CAIE.US,D,20250905,000000,26.819,26.819,26.35,26.61,240898,0
+CAIE.US,D,20250908,000000,26.65,26.7499,26.59,26.72,170774,0
+CAIE.US,D,20250909,000000,26.75,26.76,26.54,26.74,218380,0
+CAIE.US,D,20250910,000000,26.78,26.9999,26.75,26.845,459110,0
+CAIE.US,D,20250911,000000,26.95,27.12,26.84,27.09,317431,0
+CAIE.US,D,20250912,000000,27.0095,27.1988,26.96,27.14,239539,0
+CAIE.US,D,20250915,000000,27.2,27.28,27.07,27.25,342695,0
+CAIE.US,D,20250916,000000,27.26,27.27,27.14,27.17,150166,0
+CAIE.US,D,20250917,000000,27.205,27.28,26.95,27.21,240906,0
+CAIE.US,D,20250918,000000,27.3,27.42,27.21,27.33,277911,0
+CAIE.US,D,20250919,000000,27.4,27.48,27.25,27.44,377673,0
+CAIE.US,D,20250922,000000,27.41,27.58,27.36,27.52,330087,0
+CAIE.US,D,20250923,000000,27.51,27.59,27.26,27.41,391272,0
+CAIE.US,D,20250924,000000,27.445,27.4799,27.09,27.3,348384,0
+CAIE.US,D,20250925,000000,27.05,27.2334,26.97,27.11,265343,0
+CAIE.US,D,20250926,000000,27.22,27.39,27.155,27.36,279392,0
+CAIE.US,D,20250929,000000,27.4,27.5,27.21,27.5,483347,0
+CAIE.US,D,20250930,000000,27.39,27.51,27.29,27.47,618652,0
+CAIE.US,D,20251001,000000,27.26,27.34,27.015,27.34,522825,0
+CAIE.US,D,20251002,000000,27.35,27.43,27.185,27.33,602222,0
+CAIE.US,D,20251003,000000,27.37,27.41,27.2,27.34,295537,0
+CAIE.US,D,20251006,000000,27.4,27.41,27.24,27.29,400641,0
+CAIE.US,D,20251007,000000,27.3167,27.37,27.21,27.35,681451,0
+CAIE.US,D,20251008,000000,27.39,27.4699,27.32,27.4,428020,0
+CAIE.US,D,20251009,000000,27.49,27.52,27.25,27.45,431217,0
+CAIE.US,D,20251010,000000,27.45,27.5,26.57,26.57,401287,0
+CAIE.US,D,20251013,000000,26.96,27.03,26.748,26.95,557931,0
+CAIE.US,D,20251014,000000,26.65,27.01,26.575,26.79,329854,0
+CAIE.US,D,20251015,000000,27.09,27.18,26.7886,26.99,220417,0
+CAIE.US,D,20251016,000000,27.06,27.137,26.7119,26.89,277317,0
+CAIE.US,D,20251017,000000,26.84,27.2999,26.78,27.02,235865,0
+CAIE.US,D,20251020,000000,27.0801,27.27,27.02,27.27,248166,0
+CAIE.US,D,20251021,000000,27.195,27.27,27.05,27.26,156886,0
+CAIE.US,D,20251022,000000,27.195,27.28,26.95,27.12,430244,0
+CAIE.US,D,20251023,000000,27.19,27.275,27.06,27.26,313443,0
+CAIE.US,D,20251024,000000,27.35,27.47,27.33,27.37,265819,0
+CAIE.US,D,20251027,000000,27.6,27.6821,27.5148,27.56,303748,0
+CAIE.US,D,20251028,000000,27.6599,27.7399,27.45,27.45,282064,0
+CAIE.US,D,20251029,000000,27.6932,27.73,27.56,27.63,220484,0
+CAIE.US,D,20251030,000000,27.5101,27.645,27.37,27.37,435336,0
+CAIE.US,D,20251031,000000,27.67,27.67,27.39,27.6,359969,0
+CAIE.US,D,20251103,000000,27.59,27.59,27.1147,27.2,716431,0
+CAIE.US,D,20251104,000000,26.94,27.15,26.88,27,435228,0
+CAIE.US,D,20251105,000000,26.98,27.2,26.93,27.2,225914,0
+CAIE.US,D,20251106,000000,27.0875,27.16,26.729,26.93,486571,0
+CAIE.US,D,20251107,000000,26.75,27.01,26.445,27.01,416017,0
+CAIE.US,D,20251110,000000,27.12,27.2,26.91,27.2,388393,0
+CAIE.US,D,20251111,000000,27.19,27.2599,27.0375,27.15,330721,0
+CAIE.US,D,20251112,000000,27.27,27.3,27.12,27.3,205490,0
+CAIE.US,D,20251113,000000,27.15,27.22,26.79,27.01,440424,0
+CAIE.US,D,20251114,000000,26.67,27.11,26.67,27.11,391058,0
+CAIE.US,D,20251117,000000,26.83,26.99,26.605,26.77,350707,0
+CAIE.US,D,20251118,000000,26.77,26.77,26.44,26.635,496779,0
+CAIE.US,D,20251119,000000,26.77,26.87,26.615,26.87,318004,0
+CAIE.US,D,20251120,000000,27.08,27.0899,26.32,26.5,502996,0
+CAIE.US,D,20251121,000000,26.41,26.78,26.31,26.6,631546,0
+CAIE.US,D,20251124,000000,26.6929,26.9399,26.6929,26.87,314173,0
+CAIE.US,D,20251125,000000,27.01,27.11,26.75,27.09,270087,0
+CAIE.US,D,20251126,000000,27.19,27.2699,27.11,27.19,236681,0
+CAIE.US,D,20251128,000000,27.2352,27.34,27.19,27.34,152519,0
+CAIE.US,D,20251201,000000,27,27.04,26.79,26.89,283679,0
+CAIE.US,D,20251202,000000,26.98,27.03,26.85,26.98,333601,0
+CAIE.US,D,20251203,000000,26.9,27.05,26.885,27.05,281889,0
+CAIE.US,D,20251204,000000,27.175,27.175,26.95,27.09,312775,0
+CAIE.US,D,20251205,000000,27.1,27.182,27.05,27.06,234312,0
+CAIE.US,D,20251208,000000,27.075,27.1,26.89,26.99,321705,0
+CAIE.US,D,20251209,000000,26.94,27.0699,26.9,26.945,307221,0
+CAIE.US,D,20251210,000000,26.96,27.2,26.91,27.2,334179,0
+CAIE.US,D,20251211,000000,27.14,27.25,27.0001,27.25,337146,0
+CAIE.US,D,20251212,000000,27.2037,27.2037,26.84,26.96,297898,0
+CAIE.US,D,20251215,000000,27.0567,27.0799,26.87,26.92,237172,0
+CAIE.US,D,20251216,000000,26.91,26.95,26.67,26.92,276713,0
+CAIE.US,D,20251217,000000,26.96,27.06,26.45,26.55,638109,0
+CAIE.US,D,20251218,000000,26.82,26.8899,26.64,26.82,602249,0
+CAIE.US,D,20251219,000000,26.97,27.05,26.8216,27.05,357653,0
+CAIE.US,D,20251222,000000,27.095,27.21,27.075,27.21,357215,0
+CAIE.US,D,20251223,000000,27,27.04,26.86,27.04,287036,0
+CAIE.US,D,20251224,000000,27.06,27.14,26.95,27.06,217785,0
+CAIE.US,D,20251226,000000,27,27.045,26.91,26.91,358853,0
+CAIE.US,D,20251229,000000,26.92,27.0199,26.84,26.98,306038,0
+CAIE.US,D,20251230,000000,27,27.1,26.86,26.99,331769,0
+CAIE.US,D,20251231,000000,27.01,27.07,26.71,26.74,533661,0
+CAIE.US,D,20260102,000000,26.874,26.9583,26.58,26.75,567737,0
+CAIE.US,D,20260105,000000,26.95,27,26.83,26.92,402820,0
+CAIE.US,D,20260106,000000,26.92,27.13,26.9,27.12,473103,0
+CAIE.US,D,20260107,000000,27.13,27.21,26.9701,27,502067,0
+CAIE.US,D,20260108,000000,26.95,27.073,26.938,27.04,501462,0
+CAIE.US,D,20260109,000000,27.14,27.27,27.01,27.25,443452,0
+CAIE.US,D,20260112,000000,27.11,27.22,27.04,27.19,366220,0
+CAIE.US,D,20260113,000000,27.195,27.25,27.03,27.15,656139,0
+CAIE.US,D,20260114,000000,27.1,27.11,26.78,26.99,520183,0
+CAIE.US,D,20260115,000000,27.125,27.2199,27,27.01,363077,0
+CAIE.US,D,20260116,000000,27.14,27.22,26.99,27.05,377427,0
+CAIE.US,D,20260120,000000,26.79,26.84,26.322,26.52,923042,0
+CAIE.US,D,20260121,000000,26.5,26.8599,26.38,26.73,1098080,0
+CAIE.US,D,20260122,000000,26.9,27.0487,26.82,26.97,386545,0
+CAIE.US,D,20260123,000000,26.895,27.031,26.85,26.93,795299,0
+CAIE.US,D,20260126,000000,27.04,27.0901,26.9301,27.09,533803,0
+CAIE.US,D,20260127,000000,27.13,27.22,27.1,27.175,382327,0
+CAIE.US,D,20260128,000000,27.22,27.25,27.01,27.17,408549,0
+CAIE.US,D,20260129,000000,27.17,27.24,26.74,27.17,527790,0
+CAIE.US,D,20260130,000000,27.04,27.1299,26.84,27.08,465235,0
+CAIE.US,D,20260202,000000,26.7,26.9,26.67,26.84,1093827,0
+CAIE.US,D,20260203,000000,26.88,26.88,26.4,26.67,474897,0
+CAIE.US,D,20260204,000000,26.73,26.73,26.3098,26.53,727772,0
+CAIE.US,D,20260205,000000,26.58,26.58,26.12,26.21,505542,0
+CAIE.US,D,20260206,000000,26.43,26.79,26.405,26.78,699877,0
+CAIE.US,D,20260209,000000,26.7,26.8499,26.6,26.81,496925,0
+CAIE.US,D,20260210,000000,26.93,26.97,26.73,26.78,653172,0
+CAIE.US,D,20260211,000000,26.86,26.96,26.65,26.78,497464,0
+CAIE.US,D,20260212,000000,26.9599,26.96,26.33,26.41,665740,0
+CAIE.US,D,20260213,000000,26.41,26.5999,26.28,26.37,471677,0
+CAIE.US,D,20260217,000000,26.39,26.48,26.185,26.41,365194,0
+CAIE.US,D,20260218,000000,26.45,26.6395,26.4,26.53,496632,0
diff --git a/daily/us/nyse stocks/1/cato.us.txt b/daily/us/nyse stocks/1/cato.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8835b1f3bc1583c2cd675cd1f92a177c00805cb9
--- /dev/null
+++ b/daily/us/nyse stocks/1/cato.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CATO.US,D,20050225,000000,9.04492,9.0536,8.96977,9.01097,288384.74820083,0
+CATO.US,D,20050228,000000,8.99273,9.0497,8.89153,8.97297,469370.69853296,0
+CATO.US,D,20050301,000000,8.97297,9.20398,8.92778,9.12799,448155.32545167,0
+CATO.US,D,20050302,000000,9.14143,9.32508,9.11373,9.16757,182973.90421651,0
+CATO.US,D,20050303,000000,9.2452,9.59645,9.23729,9.50865,365285.57840417,0
+CATO.US,D,20050304,000000,9.51276,9.68818,9.48805,9.6694,298660.68782815,0
+CATO.US,D,20050307,000000,9.69848,9.82993,9.69848,9.73257,280422.82228123,0
+CATO.US,D,20050308,000000,9.69848,9.72467,9.52138,9.57586,540631.19931106,0
+CATO.US,D,20050309,000000,9.59233,9.59233,9.32199,9.32199,412680.52218774,0
+CATO.US,D,20050310,000000,9.2452,9.43657,9.23167,9.2499,384846.64021106,0
+CATO.US,D,20050311,000000,9.21732,9.4801,9.21732,9.40428,284406.31283656,0
+CATO.US,D,20050314,000000,9.40428,9.56163,9.35432,9.4991,321865.27859158,0
+CATO.US,D,20050315,000000,9.54984,9.81972,9.54984,9.81404,660293.89069143,0
+CATO.US,D,20050316,000000,9.76088,9.95492,9.76088,9.85217,663612.62362235,0
+CATO.US,D,20050317,000000,9.91053,10.0467,9.83464,10.0315,468044.97467747,0
+CATO.US,D,20050318,000000,10.0315,10.0315,9.81404,9.98737,664939.61127562,0
+CATO.US,D,20050321,000000,9.98737,10.0767,9.79266,9.89724,360310.00660331,0
+CATO.US,D,20050322,000000,9.86556,9.92497,9.6694,9.73719,456770.63481577,0
+CATO.US,D,20050323,000000,9.72862,9.72862,9.50865,9.5386,551901.74777946,0
+CATO.US,D,20050324,000000,9.53392,9.65332,9.46184,9.6486,461075.13000342,0
+CATO.US,D,20050328,000000,9.6486,9.65582,9.49442,9.55377,447820.41904394,0
+CATO.US,D,20050329,000000,9.58138,9.68028,9.50865,9.54338,565161.51392998,0
+CATO.US,D,20050330,000000,9.56163,9.76088,9.56163,9.685,331480.25198781,0
+CATO.US,D,20050331,000000,9.71437,9.83464,9.6694,9.72862,438871.46706988,0
+CATO.US,D,20050401,000000,9.72862,9.78784,9.59645,9.625,591347.40362108,0
+CATO.US,D,20050404,000000,9.65332,9.81404,9.60291,9.76088,605603.04241043,0
+CATO.US,D,20050405,000000,9.79661,10.0262,9.7839,9.89724,368261.82214077,0
+CATO.US,D,20050406,000000,9.93277,10.0229,9.89724,10.0024,274127.84561371,0
+CATO.US,D,20050407,000000,9.86556,9.86556,8.62961,8.65644,1926530.7853922,0
+CATO.US,D,20050408,000000,8.62961,8.65644,7.9459,7.96092,2863941.4034115,0
+CATO.US,D,20050411,000000,8.0685,8.25055,8.02107,8.09941,1588421.9141268,0
+CATO.US,D,20050412,000000,8.14292,8.25373,8.11441,8.20626,1268222.3209894,0
+CATO.US,D,20050413,000000,8.23542,8.24425,8.10495,8.17776,565490.1013489,0
+CATO.US,D,20050414,000000,8.19034,8.34701,8.13265,8.15953,685488.96293475,0
+CATO.US,D,20050415,000000,8.16265,8.20626,7.91583,7.94193,521741.21411739,0
+CATO.US,D,20050418,000000,7.88735,8.08672,7.88735,7.97753,404398.8554336,0
+CATO.US,D,20050419,000000,8.02107,8.39843,8.00999,8.30747,762727.22714136,0
+CATO.US,D,20050420,000000,8.32571,8.33596,7.90949,7.94193,512461.14712889,0
+CATO.US,D,20050421,000000,8.0685,8.25373,7.99654,8.19515,462079.8492266,0
+CATO.US,D,20050422,000000,8.14292,8.15953,7.83431,7.90553,321197.99337165,0
+CATO.US,D,20050425,000000,7.97753,8.16822,7.97753,8.14767,305294.36229672,0
+CATO.US,D,20050426,000000,8.09941,8.1848,7.84224,7.8462,301314.66313469,0
+CATO.US,D,20050427,000000,7.85093,8.19034,7.85093,8.05037,353349.0085136,0
+CATO.US,D,20050428,000000,8.00999,8.02107,7.71958,7.73225,400420.42006933,0
+CATO.US,D,20050429,000000,7.73225,7.82879,7.61516,7.75124,335121.25334881,0
+CATO.US,D,20050502,000000,7.73938,7.82879,7.67845,7.72275,262852.24195424,0
+CATO.US,D,20050503,000000,7.70693,7.87943,7.69349,7.7734,454120.45090254,0
+CATO.US,D,20050504,000000,7.77022,8.10495,7.76549,8.05037,418651.96662743,0
+CATO.US,D,20050505,000000,8.04162,8.1848,7.95065,8.02107,261208.04106195,0
+CATO.US,D,20050506,000000,8.0685,8.13265,8.00601,8.0551,136242.45425959,0
+CATO.US,D,20050509,000000,8.02107,8.26795,7.95065,8.2387,200209.57813579,0
+CATO.US,D,20050510,000000,8.2213,8.28689,8.0551,8.0685,339430.80372751,0
+CATO.US,D,20050511,000000,8.14292,8.21411,7.9641,8.11441,237341.22026966,0
+CATO.US,D,20050512,000000,8.14292,8.14292,7.8462,7.9641,305951.53713453,0
+CATO.US,D,20050513,000000,7.99654,8.00999,7.72275,7.82879,375891.36924817,0
+CATO.US,D,20050516,000000,7.81534,8.05037,7.80505,8.04162,232690.44449442,0
+CATO.US,D,20050517,000000,8.0685,8.4769,8.06065,8.37005,549250.30006846,0
+CATO.US,D,20050518,000000,8.40401,8.41432,8.22995,8.28141,300974.70153589,0
+CATO.US,D,20050519,000000,8.26795,8.33596,8.25055,8.29326,338101.28847871,0
+CATO.US,D,20050520,000000,8.29326,8.29326,8.15399,8.19034,271146.54668603,0
+CATO.US,D,20050523,000000,8.15953,8.33596,8.13979,8.32571,447154.39762179,0
+CATO.US,D,20050524,000000,8.34067,8.34067,8.16822,8.22596,260866.8156654,0
+CATO.US,D,20050525,000000,8.2387,8.26795,8.16822,8.1848,307935.69962559,0
+CATO.US,D,20050526,000000,8.2213,8.46184,8.21411,8.46184,412019.55595663,0
+CATO.US,D,20050527,000000,8.51868,8.69281,8.50772,8.63436,428929.17005252,0
+CATO.US,D,20050531,000000,8.64379,8.7435,8.61213,8.70623,923149.92403897,0
+CATO.US,D,20050601,000000,8.73483,8.90093,8.73483,8.90093,417656.09398859,0
+CATO.US,D,20050602,000000,8.89614,9.01966,8.77513,8.92778,476326.64143161,0
+CATO.US,D,20050603,000000,8.92387,8.97297,8.79262,8.8162,152146.08533453,0
+CATO.US,D,20050606,000000,8.8162,9.0054,8.69758,8.95941,475666.93899827,0
+CATO.US,D,20050607,000000,8.95941,9.17165,8.94275,9.0924,406716.66053464,0
+CATO.US,D,20050608,000000,9.08133,9.0924,8.71022,8.71022,217773.83947395,0
+CATO.US,D,20050609,000000,8.67547,9.17165,8.61213,9.13752,395116.26084955,0
+CATO.US,D,20050610,000000,9.16203,9.18273,9.02844,9.03543,171374.76832922,0
+CATO.US,D,20050613,000000,9.02844,9.14143,9.01097,9.02844,406055.69430352,0
+CATO.US,D,20050614,000000,8.99273,9.22694,8.99273,9.20162,439866.07591095,0
+CATO.US,D,20050615,000000,9.21732,9.32508,9.20398,9.32508,417331.29796298,0
+CATO.US,D,20050616,000000,9.31073,9.33461,9.23729,9.28949,381198.05606346,0
+CATO.US,D,20050617,000000,9.31073,9.36712,9.117,9.20162,440195.92712762,0
+CATO.US,D,20050620,000000,9.15486,9.30528,9.15086,9.28059,198881.32668476,0
+CATO.US,D,20050621,000000,9.28949,9.36235,9.28469,9.34497,449807.10913055,0
+CATO.US,D,20050622,000000,9.35432,9.6694,9.35432,9.63916,648366.16738522,0
+CATO.US,D,20050623,000000,9.59233,9.63916,9.4801,9.48403,485936.55963679,0
+CATO.US,D,20050624,000000,9.47074,9.4801,9.10975,9.1771,516109.73127648,0
+CATO.US,D,20050627,000000,9.16203,9.26335,9.10429,9.15486,377881.85072807,0
+CATO.US,D,20050628,000000,9.1574,9.4801,9.1574,9.41532,285072.33425871,0
+CATO.US,D,20050629,000000,9.38921,9.4201,9.19617,9.21732,290152.80127408,0
+CATO.US,D,20050630,000000,9.27524,9.38921,9.117,9.34497,474668.53876392,0
+CATO.US,D,20050701,000000,9.29893,9.43657,9.15086,9.20398,250818.35963577,0
+CATO.US,D,20050705,000000,9.16203,9.64379,9.15086,9.64379,220761.45739043,0
+CATO.US,D,20050706,000000,9.55377,9.57586,9.27524,9.36712,261860.1607087,0
+CATO.US,D,20050707,000000,9.23167,9.50313,9.15486,9.40746,206175.96738441,0
+CATO.US,D,20050708,000000,9.38107,9.86556,9.35831,9.86556,318434.06765957,0
+CATO.US,D,20050711,000000,9.85217,9.97784,9.71437,9.79661,287722.51817196,0
+CATO.US,D,20050712,000000,9.79661,9.81972,9.61161,9.6486,400861.48548932,0
+CATO.US,D,20050713,000000,9.6486,9.81972,9.59233,9.62973,251034.46905359,0
+CATO.US,D,20050714,000000,9.58138,9.62973,9.43265,9.44359,433569.83544565,0
+CATO.US,D,20050715,000000,9.35432,9.49442,9.35432,9.43657,183414.9696365,0
+CATO.US,D,20050718,000000,9.43657,9.50313,9.33461,9.33925,184960.59430312,0
+CATO.US,D,20050719,000000,9.36712,9.58297,9.36712,9.57118,163971.44102176,0
+CATO.US,D,20050720,000000,9.48403,9.72862,9.3299,9.68028,167956.19537485,0
+CATO.US,D,20050721,000000,9.66536,9.6694,9.27524,9.28469,223859.02571249,0
+CATO.US,D,20050722,000000,9.29893,9.73719,9.253,9.72467,183414.9696365,0
+CATO.US,D,20050725,000000,9.68028,9.68028,9.21732,9.253,231153.66641215,0
+CATO.US,D,20050726,000000,9.34497,9.51586,9.26888,9.32199,198437.73366923,0
+CATO.US,D,20050727,000000,9.36712,9.4406,9.18582,9.41056,153809.24319329,0
+CATO.US,D,20050728,000000,9.43657,9.72467,9.38921,9.70638,149604.58802907,0
+CATO.US,D,20050729,000000,9.63916,9.72862,9.4801,9.57586,166620.36113724,0
+CATO.US,D,20050801,000000,9.58297,9.67412,9.4801,9.51276,177667.21740122,0
+CATO.US,D,20050802,000000,9.51276,9.71023,9.51276,9.70638,145848.58107147,0
+CATO.US,D,20050803,000000,9.66054,9.66054,9.37573,9.46672,274457.69683037,0
+CATO.US,D,20050804,000000,9.50313,9.52456,9.18582,9.37573,359098.02454665,0
+CATO.US,D,20050805,000000,9.37573,9.43265,9.03313,9.07345,208388.87727096,0
+CATO.US,D,20050808,000000,9.0054,9.20942,9.0054,9.0964,178335.76641892,0
+CATO.US,D,20050809,000000,9.07345,9.24129,8.87488,8.93886,254801.85019109,0
+CATO.US,D,20050810,000000,8.93886,9.27524,8.93886,9.04022,168830.74342825,0
+CATO.US,D,20050811,000000,8.98244,9.14143,8.84003,9.04492,113577.50514182,0
+CATO.US,D,20050812,000000,8.95941,9.25862,8.7973,9.14143,241978.0942695,0
+CATO.US,D,20050815,000000,9.07345,9.27524,9.0497,9.253,311584.28377318,0
+CATO.US,D,20050816,000000,9.34497,9.41056,8.64769,8.8685,559746.1405069,0
+CATO.US,D,20050817,000000,8.82573,9.07345,8.70156,8.94275,357326.18008012,0
+CATO.US,D,20050818,000000,8.8685,8.8685,8.70156,8.77036,342523.3168585,0
+CATO.US,D,20050819,000000,8.73483,9.01966,8.73483,8.95941,223412.90510143,0
+CATO.US,D,20050822,000000,8.93886,9.01097,8.83213,8.92387,162641.92577296,0
+CATO.US,D,20050823,000000,8.95941,8.99273,8.73483,8.7791,196233.67036705,0
+CATO.US,D,20050824,000000,8.71022,9.00079,8.71022,8.83213,275564.78367251,0
+CATO.US,D,20050825,000000,8.87965,8.9104,8.73483,8.82027,210817.8965753,0
+CATO.US,D,20050826,000000,8.7791,8.8013,8.32255,8.37548,252585.14891126,0
+CATO.US,D,20050829,000000,8.35025,8.82824,8.35025,8.82824,293245.31440507,0
+CATO.US,D,20050830,000000,8.7791,8.8013,8.57571,8.68502,159325.72043757,0
+CATO.US,D,20050831,000000,8.66203,8.9143,8.63436,8.7791,553342.47723158,0
+CATO.US,D,20050901,000000,8.82573,8.95401,8.56697,8.57571,453012.10026263,0
+CATO.US,D,20050902,000000,8.58208,8.69758,8.57104,8.63751,309820.02209322,0
+CATO.US,D,20050906,000000,8.68502,8.85666,8.61764,8.74827,265405.11343957,0
+CATO.US,D,20050907,000000,8.71022,8.97297,8.71022,8.97297,157998.73278431,0
+CATO.US,D,20050908,000000,8.8685,8.87488,8.70623,8.82824,111819.56245069,0
+CATO.US,D,20050909,000000,8.93886,9.14143,8.93886,9.12254,314904.28050188,0
+CATO.US,D,20050912,000000,9.0964,9.23167,8.97854,9.20942,241534.50125398,0
+CATO.US,D,20050913,000000,9.117,9.12799,8.95011,8.996,196904.74698027,0
+CATO.US,D,20050914,000000,8.94531,8.98244,8.5971,8.63436,303852.36904683,0
+CATO.US,D,20050915,000000,8.66508,8.98723,8.53141,8.83603,297001.3213627,0
+CATO.US,D,20050916,000000,8.89153,8.93424,8.71967,8.88825,403074.39537586,0
+CATO.US,D,20050919,000000,8.8685,8.8685,8.61764,8.66508,133915.80257419,0
+CATO.US,D,20050920,000000,8.71022,8.82824,8.55517,8.55517,485500.54940785,0
+CATO.US,D,20050921,000000,8.53141,8.56697,8.35025,8.41665,514450.36481103,0
+CATO.US,D,20050922,000000,8.32571,8.66508,8.19034,8.57903,247722.05511149,0
+CATO.US,D,20050923,000000,8.53141,8.74827,8.4769,8.68813,214134.10191071,0
+CATO.US,D,20050926,000000,8.68502,8.98723,8.68502,8.82573,244402.0583828,0
+CATO.US,D,20050927,000000,8.84558,8.87965,8.65245,8.8162,289710.47205632,0
+CATO.US,D,20050928,000000,8.7791,8.85666,8.59312,8.64379,243522.45513835,0
+CATO.US,D,20050929,000000,8.71967,8.97854,8.62554,8.95941,340536.6267719,0
+CATO.US,D,20050930,000000,8.95941,9.0497,8.7973,9.01966,184960.59430312,0
+CATO.US,D,20051003,000000,8.95941,9.14551,8.93424,8.97297,239993.93177843,0
+CATO.US,D,20051004,000000,8.97297,9.13752,8.8013,8.8162,327495.49763472,0
+CATO.US,D,20051005,000000,8.7791,8.7791,8.53141,8.60109,607041.24426703,0
+CATO.US,D,20051006,000000,9.16203,9.57118,8.97854,9.0536,1042600.2973948,0
+CATO.US,D,20051007,000000,9.0536,9.17165,8.92387,9.0964,341638.65842298,0
+CATO.US,D,20051010,000000,9.0964,9.117,8.89614,9.01488,256558.52908447,0
+CATO.US,D,20051011,000000,9.0497,9.253,8.93886,8.94275,408149.80720016,0
+CATO.US,D,20051012,000000,8.94531,9.00079,8.80753,8.89153,656316.71912493,0
+CATO.US,D,20051013,000000,8.84558,8.94275,8.66508,8.88825,574334.15810846,0
+CATO.US,D,20051014,000000,8.95941,9.1771,8.8013,8.95011,330591.802159,0
+CATO.US,D,20051017,000000,8.95011,9.117,8.8162,9.02844,390479.38684974,0
+CATO.US,D,20051018,000000,8.95941,9.03313,8.80997,8.80997,560627.00754912,0
+CATO.US,D,20051019,000000,8.82573,9.0964,8.64379,9.02844,685718.97412799,0
+CATO.US,D,20051020,000000,9.02844,9.14143,8.89614,8.98723,337220.4214365,0
+CATO.US,D,20051021,000000,9.01488,9.27198,8.92778,9.20942,356221.62083349,0
+CATO.US,D,20051024,000000,9.20942,9.42628,9.20942,9.41056,249713.80038916,0
+CATO.US,D,20051025,000000,9.36712,9.36712,8.85111,8.996,386059.88606547,0
+CATO.US,D,20051026,000000,9.02844,9.14551,8.87488,8.996,347822.42088721,0
+CATO.US,D,20051027,000000,8.93886,8.93886,8.55517,8.5583,341200.12059853,0
+CATO.US,D,20051028,000000,8.64379,9.01097,8.64379,8.95941,342078.4600452,0
+CATO.US,D,20051031,000000,8.93886,9.28469,8.93886,9.04022,407492.63236235,0
+CATO.US,D,20051101,000000,9.0054,9.20162,8.8653,9.117,484395.99016123,0
+CATO.US,D,20051102,000000,9.14143,9.52456,9.14143,9.45801,376997.19229256,0
+CATO.US,D,20051103,000000,9.95492,10.1821,9.5884,9.67412,505831.26405362,0
+CATO.US,D,20051104,000000,9.72862,10.1955,9.71437,10.0988,325949.8729681,0
+CATO.US,D,20051107,000000,10.1821,10.3086,9.96436,10.2421,307605.84840892,0
+CATO.US,D,20051108,000000,10.1955,10.1955,9.74769,9.9216,227396.39565677,0
+CATO.US,D,20051109,000000,9.97784,9.99767,9.74278,9.93595,286394.26672092,0
+CATO.US,D,20051110,000000,9.99286,10.4589,9.77138,10.3617,219658.16194159,0
+CATO.US,D,20051111,000000,10.3594,10.3863,9.97476,10.2001,284628.7412432,0
+CATO.US,D,20051114,000000,10.2001,10.2001,9.89387,9.95492,249932.4374025,0
+CATO.US,D,20051115,000000,9.86556,9.86556,9.43657,9.50313,729911.454375,0
+CATO.US,D,20051116,000000,9.52999,9.88299,9.50313,9.88299,464943.61496213,0
+CATO.US,D,20051117,000000,9.81972,10.1409,9.81972,10.1409,272251.10593265,0
+CATO.US,D,20051118,000000,10.2547,10.322,9.84254,10.0413,255457.76123115,0
+CATO.US,D,20051121,000000,10.0024,10.1369,9.79661,10.0315,303628.67684242,0
+CATO.US,D,20051122,000000,9.97784,10.2501,9.97476,10.1251,352910.47068914,0
+CATO.US,D,20051123,000000,10.0698,10.1322,9.97476,10.0024,228498.42730786,0
+CATO.US,D,20051125,000000,9.97784,10.2635,9.81404,10.2256,143189.55057387,0
+CATO.US,D,20051128,000000,10.2501,10.3402,9.7761,9.97476,242861.48890725,0
+CATO.US,D,20051129,000000,10.0698,10.114,9.9216,9.98342,187399.72398959,0
+CATO.US,D,20051130,000000,9.98737,10.319,9.71023,9.7761,389151.13539869,0
+CATO.US,D,20051201,000000,9.88838,10.0729,9.71023,9.91053,400861.48548932,0
+CATO.US,D,20051202,000000,9.91053,10.2721,9.81972,9.95492,214796.33193958,0
+CATO.US,D,20051205,000000,10.0467,10.4541,10.0467,10.4439,603506.40191828,0
+CATO.US,D,20051206,000000,10.4304,11.0279,10.3885,10.5436,424058.49346615,0
+CATO.US,D,20051207,000000,10.5262,10.5619,10.2437,10.322,485936.55963679,0
+CATO.US,D,20051208,000000,10.3673,10.7248,10.3267,10.5222,283083.11657658,0
+CATO.US,D,20051209,000000,10.5127,10.5658,10.2421,10.3933,300974.70153589,0
+CATO.US,D,20051212,000000,10.4407,10.5222,10.3933,10.3981,152702.15635112,0
+CATO.US,D,20051213,000000,10.3981,10.5523,10.3402,10.4075,600629.99820511,0
+CATO.US,D,20051214,000000,10.4075,10.6306,10.4075,10.5658,241978.0942695,0
+CATO.US,D,20051215,000000,10.5127,10.5127,9.92805,10.0467,332136.16302785,0
+CATO.US,D,20051216,000000,10.0831,10.2748,9.95492,10.1045,597763.70487406,0
+CATO.US,D,20051219,000000,9.81404,10.1045,9.81404,9.86864,224737.36515917,0
+CATO.US,D,20051220,000000,9.86864,9.95492,9.75549,9.80056,472020.8824462,0
+CATO.US,D,20051221,000000,9.80527,9.95492,9.80527,9.85612,170372.57670155,0
+CATO.US,D,20051222,000000,9.85612,9.94153,9.80056,9.88838,184295.83667871,0
+CATO.US,D,20051223,000000,9.92805,9.94693,9.76743,9.8385,270704.21746827,0
+CATO.US,D,20051227,000000,9.86556,9.94153,9.685,9.69376,155793.40568436,0
+CATO.US,D,20051228,000000,9.76743,9.89387,9.66054,9.81972,119768.85039263,0
+CATO.US,D,20051229,000000,9.81972,9.94693,9.63916,9.68028,244629.5419805,0
+CATO.US,D,20051230,000000,9.68028,9.76743,9.4801,9.70638,204631.60651557,0
+CATO.US,D,20060103,000000,9.77138,9.79266,9.16203,9.67412,336779.35601651,0
+CATO.US,D,20060104,000000,9.69376,9.75067,9.59233,9.59233,210154.40274868,0
+CATO.US,D,20060105,000000,9.52456,9.68028,9.45482,9.51276,144527.91240701,0
+CATO.US,D,20060106,000000,9.50313,9.57118,9.32199,9.43265,252803.78592461,0
+CATO.US,D,20060109,000000,9.36712,9.61629,9.24129,9.34497,369260.22237514,0
+CATO.US,D,20060110,000000,9.27524,9.52999,9.26888,9.44846,209714.60112646,0
+CATO.US,D,20060111,000000,9.38921,9.4801,9.21732,9.30528,336779.35601651,0
+CATO.US,D,20060112,000000,9.27524,9.4801,9.16757,9.16757,185843.98894087,0
+CATO.US,D,20060113,000000,9.16757,9.35432,9.16757,9.29893,197559.39422256,0
+CATO.US,D,20060117,000000,9.253,9.26335,8.93886,9.03543,268055.2973528,0
+CATO.US,D,20060118,000000,8.98244,9.47467,8.75537,9.10429,576985.60581946,0
+CATO.US,D,20060119,000000,9.14551,9.14551,8.94275,8.95401,218995.93191272,0
+CATO.US,D,20060120,000000,8.97854,9.08695,8.8162,8.83213,796420.07555663,0
+CATO.US,D,20060123,000000,8.83213,9.23167,8.8013,9.15086,291031.14072076,0
+CATO.US,D,20060124,000000,9.15086,9.28059,9.0964,9.0964,357326.18008012,0
+CATO.US,D,20060125,000000,9.0964,9.36235,9.0964,9.34497,205952.27518,0
+CATO.US,D,20060126,000000,9.38603,9.685,9.37573,9.6486,259875.99821763,0
+CATO.US,D,20060127,000000,9.69848,9.8385,9.63916,9.76743,240876.06261841,0
+CATO.US,D,20060130,000000,9.70638,9.75067,9.50313,9.53392,178113.33801227,0
+CATO.US,D,20060131,000000,9.4801,9.85612,9.38921,9.77138,271146.54668603,0
+CATO.US,D,20060201,000000,9.685,9.685,9.36712,9.37573,312251.56899312,0
+CATO.US,D,20060202,000000,10.114,10.1821,9.35831,9.35831,446168.63536509,0
+CATO.US,D,20060203,000000,9.34497,9.633,9.31391,9.38921,434671.86709675,0
+CATO.US,D,20060206,000000,9.38921,9.5884,9.18273,9.54338,214570.11213964,0
+CATO.US,D,20060207,000000,9.52999,9.79661,9.26335,9.33461,214570.11213964,0
+CATO.US,D,20060208,000000,9.35831,9.48805,9.20398,9.39941,200649.37975801,0
+CATO.US,D,20060209,000000,9.40428,9.4991,9.26888,9.27524,90600.397976102,0
+CATO.US,D,20060210,000000,9.2499,9.41056,9.12799,9.39941,127502.02891675,0
+CATO.US,D,20060213,000000,9.36712,9.37573,9.15486,9.253,190708.3465384,0
+CATO.US,D,20060214,000000,9.24129,9.76088,9.18582,9.75549,369922.45240401,0
+CATO.US,D,20060215,000000,9.74278,9.97476,9.65332,9.8774,214570.11213964,0
+CATO.US,D,20060216,000000,9.91053,10.0174,9.70638,9.80922,290372.70208519,0
+CATO.US,D,20060217,000000,9.8385,9.8385,9.43657,9.4801,204854.0349222,0
+CATO.US,D,20060221,000000,9.54984,9.61629,9.26888,9.29893,257665.61592662,0
+CATO.US,D,20060222,000000,9.35831,9.65582,9.32199,9.47074,135250.37301405,0
+CATO.US,D,20060223,000000,9.42628,9.66054,9.23167,9.27198,161982.22333963,0
+CATO.US,D,20060224,000000,9.2499,9.50313,9.19063,9.47467,139663.55480948,0
+CATO.US,D,20060227,000000,9.45801,9.7761,9.45801,9.71996,130824.55324097,0
+CATO.US,D,20060228,000000,9.63916,9.64379,9.42628,9.44359,164853.57186174,0
+CATO.US,D,20060301,000000,9.43657,9.50313,9.253,9.40428,193147.47622488,0
+CATO.US,D,20060302,000000,9.29893,9.31391,8.79262,9.12799,469589.33554632,0
+CATO.US,D,20060303,000000,9.10975,9.18273,8.96977,8.97854,194915.52929814,0
+CATO.US,D,20060306,000000,8.97854,9.32199,8.9143,9.29431,544939.48589199,0
+CATO.US,D,20060307,000000,9.23167,9.2452,9.01488,9.0497,162420.7611641,0
+CATO.US,D,20060308,000000,9.06547,9.16757,8.89614,8.95941,179881.39108553,0
+CATO.US,D,20060309,000000,8.9143,9.16757,8.90093,8.98723,124635.7355857,0
+CATO.US,D,20060310,000000,8.98723,9.34497,8.95941,9.33925,179652.64369006,0
+CATO.US,D,20060313,000000,9.31863,9.41056,9.22694,9.25862,238663.15273186,0
+CATO.US,D,20060314,000000,9.26335,9.7761,9.25862,9.60675,411247.37552221,0
+CATO.US,D,20060315,000000,9.59233,9.71023,9.48805,9.70638,304293.43446682,0
+CATO.US,D,20060316,000000,9.71996,9.9502,9.62163,9.67412,366615.09365297,0
+CATO.US,D,20060317,000000,9.73719,9.82521,9.51586,9.59645,780948.66331734,0
+CATO.US,D,20060320,000000,9.60675,9.89955,9.53392,9.82521,268277.72575944,0
+CATO.US,D,20060321,000000,9.7839,9.86556,9.44359,9.44359,243966.04815386,0
+CATO.US,D,20060322,000000,9.43657,9.90436,9.38921,9.85612,303628.67684242,0
+CATO.US,D,20060323,000000,9.84254,10.0515,9.82993,10.0515,244629.5419805,0
+CATO.US,D,20060324,000000,9.97784,10.0949,9.84659,10.0831,152702.15635112,0
+CATO.US,D,20060327,000000,10.0024,10.0102,9.88838,9.95896,163307.94719514,0
+CATO.US,D,20060328,000000,9.95896,10.0174,9.93277,9.95896,216566.91260835,0
+CATO.US,D,20060329,000000,9.99767,10.2547,9.95896,10.2256,201317.9287757,0
+CATO.US,D,20060330,000000,10.2256,10.303,10.1409,10.2952,236454.03423862,0
+CATO.US,D,20060331,000000,10.3594,10.7991,10.3133,10.7991,638198.91436569,0
+CATO.US,D,20060403,000000,10.7541,10.7541,10.1821,10.2595,300974.70153589,0
+CATO.US,D,20060404,000000,10.2952,10.4541,10.1821,10.2501,131481.72807878,0
+CATO.US,D,20060405,000000,10.2848,10.319,10.1251,10.1528,171043.65331478,0
+CATO.US,D,20060406,000000,10.1528,10.3307,10.087,10.1732,280649.04208117,0
+CATO.US,D,20060407,000000,10.1732,10.2001,9.89387,10.0262,347391.46584933,0
+CATO.US,D,20060410,000000,10.0315,10.1503,9.91053,10.0562,293683.85222952,0
+CATO.US,D,20060411,000000,10.0767,10.0949,9.84254,9.89955,160880.19168854,0
+CATO.US,D,20060412,000000,9.89955,10.0143,9.85612,9.93277,140981.6958784,0
+CATO.US,D,20060413,000000,9.91053,10.0355,9.76743,9.92805,170821.22490814,0
+CATO.US,D,20060417,000000,9.86556,9.98737,9.60675,9.79661,163086.78258625,0
+CATO.US,D,20060418,000000,9.84254,10.0024,9.84254,9.9502,297001.3213627,0
+CATO.US,D,20060419,000000,9.95492,10.1646,9.93277,10.1196,259433.66899987,0
+CATO.US,D,20060420,000000,10.0901,10.1646,9.91698,10.0901,113361.39572401,0
+CATO.US,D,20060421,000000,10.4541,10.4541,9.92805,9.96436,414346.20764202,0
+CATO.US,D,20060424,000000,9.99286,10.0055,9.83464,9.88299,185843.98894087,0
+CATO.US,D,20060425,000000,9.85997,10.1369,9.78784,10.0698,246396.33125598,0
+CATO.US,D,20060426,000000,10.0229,10.2952,9.93595,10.1045,174790.81368806,0
+CATO.US,D,20060427,000000,10.1045,10.4304,9.97476,10.2421,301865.67896023,0
+CATO.US,D,20060428,000000,10.1821,10.4037,10.0143,10.2421,210154.40274868,0
+CATO.US,D,20060501,000000,10.2691,10.448,10.2691,10.2793,188274.27204298,0
+CATO.US,D,20060502,000000,10.319,10.4407,10.1045,10.4304,260317.06363762,0
+CATO.US,D,20060503,000000,10.3933,10.5302,10.1821,10.3482,284186.41202544,0
+CATO.US,D,20060504,000000,11.065,11.1544,10.7889,10.9677,439970.97112545,0
+CATO.US,D,20060505,000000,11.0818,11.2353,10.9044,11.0341,291479.78892734,0
+CATO.US,D,20060508,000000,11.0183,11.0183,10.8506,10.8941,145848.58107147,0
+CATO.US,D,20060509,000000,10.8941,10.9243,10.7833,10.8427,165733.1751062,0
+CATO.US,D,20060510,000000,10.7707,10.8484,10.6062,10.7351,252585.14891126,0
+CATO.US,D,20060511,000000,10.6647,10.6647,10.2952,10.319,353788.81013585,0
+CATO.US,D,20060512,000000,10.0901,10.4075,10.0174,10.1677,333899.16091004,0
+CATO.US,D,20060515,000000,9.95492,10.2421,9.78014,10.1677,297887.24359597,0
+CATO.US,D,20060516,000000,10.4075,10.879,10.4075,10.7351,803276.17843184,0
+CATO.US,D,20060517,000000,10.5436,10.7793,10.2721,10.671,289488.04364967,0
+CATO.US,D,20060518,000000,10.6805,10.7598,10.2691,10.2691,223191.74049257,0
+CATO.US,D,20060519,000000,10.2049,10.4201,10.0467,10.2547,396223.34769172,0
+CATO.US,D,20060522,000000,10.1821,10.2146,9.84254,10.1045,656540.41132934,0
+CATO.US,D,20060523,000000,10.1369,10.2501,9.86556,9.91053,371032.06684169,0
+CATO.US,D,20060524,000000,9.98342,10.1907,9.73257,10.1646,425611.70091935,0
+CATO.US,D,20060525,000000,10.2501,10.2501,9.98342,10.2421,192478.92720719,0
+CATO.US,D,20060526,000000,10.2501,10.2501,9.96773,9.99767,192693.77282724,0
+CATO.US,D,20060530,000000,10.0143,10.3594,9.81972,10.1289,498977.68877396,0
+CATO.US,D,20060531,000000,10.1821,10.6805,10.087,10.6757,942268.6566281,0
+CATO.US,D,20060601,000000,10.4075,10.6306,10.2721,10.558,444839.12011629,0
+CATO.US,D,20060602,000000,10.6243,10.7107,10.2721,10.319,332797.12925895,0
+CATO.US,D,20060605,000000,10.319,10.4541,9.94153,9.94693,611020.94342905,0
+CATO.US,D,20060606,000000,9.99286,10.0831,9.82993,9.95896,560410.8981313,0
+CATO.US,D,20060607,000000,9.97476,10.2049,9.86864,10.0633,732993.85712386,0
+CATO.US,D,20060608,000000,9.93277,10.2049,9.66054,10.0988,540962.31432549,0
+CATO.US,D,20060609,000000,10.1441,10.2256,10.0633,10.1646,554227.13566708,0
+CATO.US,D,20060612,000000,10.1853,10.1853,9.80922,9.89387,436882.24938776,0
+CATO.US,D,20060613,000000,9.86556,10.0949,9.85217,9.89387,603506.40191828,0
+CATO.US,D,20060614,000000,9.85217,10.0467,9.82521,9.9502,490356.06042103,0
+CATO.US,D,20060615,000000,10.0633,10.4748,10.0633,10.3933,666703.87295558,0
+CATO.US,D,20060616,000000,10.3441,10.4075,10.2367,10.3712,1292309.0425929,0
+CATO.US,D,20060619,000000,10.3933,10.5334,10.3441,10.3712,792662.80480125,0
+CATO.US,D,20060620,000000,10.3402,10.5966,10.2848,10.5379,709357.04752482,0
+CATO.US,D,20060621,000000,10.5864,11.065,10.5222,10.879,1083699.0007131,0
+CATO.US,D,20060622,000000,10.879,11.1117,10.8166,11.0786,762384.73794703,0
+CATO.US,D,20060623,000000,10.9858,11.2447,10.8593,11.2281,666265.33513111,0
+CATO.US,D,20060626,000000,11.3127,11.6388,11.2541,11.5881,631569.03129043,0
+CATO.US,D,20060627,000000,11.63,11.789,11.5644,11.615,649694.41883626,0
+CATO.US,D,20060628,000000,11.7296,11.8286,11.6047,11.7923,568590.19726647,0
+CATO.US,D,20060629,000000,11.7923,11.8792,11.2858,11.8792,1179382.3933001,0
+CATO.US,D,20060630,000000,12.0091,12.0825,11.6206,11.6989,1526332.7937294,0
+CATO.US,D,20060703,000000,11.653,11.7661,11.5927,11.7621,343184.2830896,0
+CATO.US,D,20060705,000000,11.7432,11.7969,11.2138,11.3039,784932.15387266,0
+CATO.US,D,20060706,000000,11.5746,11.615,11.4076,11.4947,1159495.2716698,0
+CATO.US,D,20060707,000000,11.3791,11.3935,10.8222,10.8506,903595.1812209,0
+CATO.US,D,20060710,000000,10.8427,11.0928,10.7541,10.8641,456546.94261137,0
+CATO.US,D,20060711,000000,10.8277,11.1182,10.6805,11.0864,447929.10565174,0
+CATO.US,D,20060712,000000,11.0864,11.1261,10.8118,10.8484,535445.8370812,0
+CATO.US,D,20060713,000000,10.8016,10.9858,10.4788,10.5436,520856.55568189,0
+CATO.US,D,20060714,000000,10.4993,10.6363,10.2952,10.4936,542070.66496542,0
+CATO.US,D,20060717,000000,10.4589,10.8118,10.4075,10.7248,452352.39782929,0
+CATO.US,D,20060718,000000,10.7652,10.8206,10.3822,10.6108,471137.48780846,0
+CATO.US,D,20060719,000000,10.6062,11.2099,10.5769,11.1807,411917.18833767,0
+CATO.US,D,20060720,000000,11.1607,11.1766,10.7067,10.7541,446168.63536509,0
+CATO.US,D,20060721,000000,10.6647,10.7431,10.2146,10.645,445057.75712962,0
+CATO.US,D,20060724,000000,10.7478,11.1228,10.7478,10.9471,232253.17046772,0
+CATO.US,D,20060725,000000,10.9962,11.2002,10.7707,11.0818,311148.27354425,0
+CATO.US,D,20060726,000000,10.9907,10.9907,10.6647,10.7107,232032.00585884,0
+CATO.US,D,20060727,000000,10.7397,10.8016,10.2635,10.322,196233.67036705,0
+CATO.US,D,20060728,000000,10.3441,10.9149,10.2848,10.8365,253473.59874006,0
+CATO.US,D,20060731,000000,10.8593,11.0381,10.7501,11.0065,363300.15211533,0
+CATO.US,D,20060801,000000,10.9283,10.9283,10.4075,10.4788,428709.26924141,0
+CATO.US,D,20060802,000000,10.5222,10.7991,10.5222,10.6363,331256.5597834,0
+CATO.US,D,20060803,000000,10.5918,11.1103,10.5769,10.8847,501625.34509167,0
+CATO.US,D,20060804,000000,11.0864,11.63,10.9827,11.1917,509587.27101125,0
+CATO.US,D,20060807,000000,11.1669,11.323,11.0017,11.3096,301641.98675582,0
+CATO.US,D,20060808,000000,11.3096,11.3356,10.7541,10.7707,338326.24448089,0
+CATO.US,D,20060809,000000,10.8847,11.0183,10.66,10.7193,332359.85523225,0
+CATO.US,D,20060810,000000,10.6363,11.2447,10.5658,11.1103,379206.31078581,0
+CATO.US,D,20060811,000000,11.0406,11.058,10.7739,10.9677,328602.58447686,0
+CATO.US,D,20060814,000000,11.0406,11.1669,10.7193,10.9321,341859.82303187,0
+CATO.US,D,20060815,000000,11.0453,11.558,10.9535,11.547,424282.18567057,0
+CATO.US,D,20060816,000000,11.4489,11.5842,10.9535,11.2675,524616.3540328,0
+CATO.US,D,20060817,000000,11.2002,11.3096,10.7937,10.8427,397329.1707361,0
+CATO.US,D,20060818,000000,10.879,10.9733,10.687,10.8427,302526.64519132,0
+CATO.US,D,20060821,000000,10.7501,10.8206,10.5769,10.8016,216122.05579507,0
+CATO.US,D,20060822,000000,10.7501,10.8118,10.5334,10.6647,181213.43392986,0
+CATO.US,D,20060823,000000,10.6647,10.7397,10.3086,10.4265,225183.48577022,0
+CATO.US,D,20060824,000000,10.4541,10.4541,10.1409,10.2303,385170.17243891,0
+CATO.US,D,20060825,000000,10.1369,10.2595,10.0055,10.1369,326394.72978138,0
+CATO.US,D,20060828,000000,10.1196,10.3617,10.0988,10.2501,451246.5747849,0
+CATO.US,D,20060829,000000,10.2952,10.5896,10.0515,10.3981,637315.51972794,0
+CATO.US,D,20060830,000000,10.4439,10.8506,10.3617,10.8166,447489.30402952,0
+CATO.US,D,20060831,000000,10.9044,10.9283,10.5127,10.5127,307164.78298893,0
+CATO.US,D,20060901,000000,10.558,10.8641,10.4889,10.7035,236454.03423862,0
+CATO.US,D,20060905,000000,10.7107,10.9283,10.6805,10.7351,220535.23759051,0
+CATO.US,D,20060906,000000,10.6996,10.7067,10.4037,10.4265,227828.61449241,0
+CATO.US,D,20060907,000000,10.3594,10.5334,10.319,10.3267,277992.53917911,0
+CATO.US,D,20060908,000000,10.3307,10.4075,10.2848,10.3673,331480.25198781,0
+CATO.US,D,20060911,000000,10.5864,10.5864,10.2691,10.3307,347603.78387385,0
+CATO.US,D,20060912,000000,10.3307,10.5823,10.2721,10.5658,353130.37150027,0
+CATO.US,D,20060913,000000,10.5658,10.6805,10.4637,10.6243,211481.39040195,0
+CATO.US,D,20060914,000000,10.5658,10.5896,10.2049,10.2903,418983.08164185,0
+CATO.US,D,20060915,000000,10.3712,10.4265,10.0174,10.2721,853433.78412972,0
+CATO.US,D,20060918,000000,10.2049,10.2595,10.0467,10.0949,423402.58242611,0
+CATO.US,D,20060919,000000,10.0515,10.1677,9.66054,9.97784,971665.8564401,0
+CATO.US,D,20060920,000000,10.0698,10.5966,10.0698,10.3981,443513.39626078,0
+CATO.US,D,20060921,000000,10.4407,10.4541,10.0355,10.1322,315782.61994857,0
+CATO.US,D,20060922,000000,10.0698,10.1196,9.7761,9.98342,373242.4491327,0
+CATO.US,D,20060925,000000,10.2635,10.5034,10.1584,10.4993,759299.80760264,0
+CATO.US,D,20060926,000000,10.4993,10.5896,10.2903,10.3545,424504.6140772,0
+CATO.US,D,20060927,000000,10.2952,10.4131,10.1646,10.2001,543833.66284761,0
+CATO.US,D,20060928,000000,10.2595,10.5436,10.1781,10.3267,806146.26315618,0
+CATO.US,D,20060929,000000,10.3863,10.3863,9.88299,9.91698,692336.2192256,0
+CATO.US,D,20061002,000000,9.91053,10.0988,9.75549,9.91698,574112.99349958,0
+CATO.US,D,20061003,000000,9.9216,10.2748,9.78014,10.1821,891222.60110141,0
+CATO.US,D,20061004,000000,10.114,10.4037,10.0562,10.2721,987795.70731496,0
+CATO.US,D,20061005,000000,10.2848,10.3673,10.0355,10.3545,1010118.1672384,0
+CATO.US,D,20061006,000000,10.319,10.5896,10.2547,10.4265,821831.25721778,0
+CATO.US,D,20061009,000000,10.3863,10.5619,10.2748,10.4541,515112.5948399,0
+CATO.US,D,20061010,000000,10.4304,10.4304,10.0467,10.1853,807252.08620057,0
+CATO.US,D,20061011,000000,10.1584,10.3933,10.0729,10.2367,545161.91429864,0
+CATO.US,D,20061012,000000,10.2793,10.7107,10.2793,10.687,419208.03764403,0
+CATO.US,D,20061013,000000,10.6647,10.7598,10.5436,10.6243,317773.10142845,0
+CATO.US,D,20061016,000000,10.6108,10.66,10.4788,10.5436,221424.95121708,0
+CATO.US,D,20061017,000000,10.4541,10.4637,10.2635,10.4075,985582.79742843,0
+CATO.US,D,20061018,000000,10.4541,10.7248,10.4075,10.4304,389151.13539869,0
+CATO.US,D,20061019,000000,10.4075,10.7035,10.3482,10.5302,263853.16978413,0
+CATO.US,D,20061020,000000,10.5721,10.5721,10.3933,10.4889,407268.94015795,0
+CATO.US,D,20061023,000000,10.4201,10.6805,10.4075,10.6363,304518.390469,0
+CATO.US,D,20061024,000000,10.5658,10.7478,10.4748,10.5262,699638.44271184,0
+CATO.US,D,20061025,000000,10.4993,10.7598,10.3863,10.5896,315119.12612193,0
+CATO.US,D,20061026,000000,10.6363,10.7501,10.4075,10.7431,263853.16978413,0
+CATO.US,D,20061027,000000,10.6805,10.6805,10.2367,10.322,303187.61142243,0
+CATO.US,D,20061030,000000,10.2421,10.6805,10.2001,10.5864,382081.4507012,0
+CATO.US,D,20061031,000000,10.5436,10.5658,10.3402,10.3594,392028.80290963,0
+CATO.US,D,20061101,000000,10.3712,10.3712,9.7761,9.81972,651678.58132733,0
+CATO.US,D,20061102,000000,9.72862,9.91698,9.685,9.89955,1237280.7603086,0
+CATO.US,D,20061103,000000,9.93277,10.1646,9.83464,10.0901,526160.71490165,0
+CATO.US,D,20061106,000000,10.1289,10.322,10.1045,10.2635,335669.74157883,0
+CATO.US,D,20061107,000000,10.2437,10.4541,10.1289,10.1369,429588.87248586,0
+CATO.US,D,20061108,000000,10.0698,10.3402,10.0229,10.2367,273137.02816593,0
+CATO.US,D,20061109,000000,10.2501,10.3307,10.1409,10.2192,457431.60104688,0
+CATO.US,D,20061110,000000,10.2547,10.6838,10.2547,10.6838,483288.90331907,0
+CATO.US,D,20061113,000000,10.6108,10.8222,10.5896,10.6838,516439.58249316,0
+CATO.US,D,20061114,000000,10.7739,11.2819,10.7351,11.2043,445943.6793629,0
+CATO.US,D,20061115,000000,11.2043,11.3096,11.0017,11.2636,440636.99254761,0
+CATO.US,D,20061116,000000,11.2898,11.2898,10.7431,11.1055,496552.4608629,0
+CATO.US,D,20061117,000000,11.1055,11.2321,10.9558,11.1631,424728.30628162,0
+CATO.US,D,20061120,000000,11.1182,11.2716,11.0065,11.24,398208.77398055,0
+CATO.US,D,20061121,000000,11.2898,11.3039,11.1015,11.1807,243522.45513835,0
+CATO.US,D,20061122,000000,11.2241,11.2898,11.0786,11.1504,563067.40103336,0
+CATO.US,D,20061124,000000,11.0864,11.3039,11.0381,11.2858,118228.28091708,0
+CATO.US,D,20061127,000000,11.2241,11.2321,10.8166,10.8484,481304.74082801,0
+CATO.US,D,20061128,000000,10.8365,11.1055,10.7035,10.9101,462519.65084882,0
+CATO.US,D,20061129,000000,10.9101,11.1807,10.8206,10.8562,384952.79922332,0
+CATO.US,D,20061130,000000,10.7248,10.8593,10.5864,10.7431,676648.69756847,0
+CATO.US,D,20061201,000000,10.7833,10.9598,10.4352,10.7067,536105.53951455,0
+CATO.US,D,20061204,000000,10.7035,11.0691,10.7035,11.0065,297227.54116262,0
+CATO.US,D,20061205,000000,11.0864,11.1261,10.8365,10.9044,240876.06261841,0
+CATO.US,D,20061206,000000,10.8641,11.0065,10.7478,10.8016,246396.33125598,0
+CATO.US,D,20061207,000000,10.8166,11.065,10.7351,10.9558,166620.36113724,0
+CATO.US,D,20061208,000000,10.9044,10.9772,10.7067,10.7478,177667.21740122,0
+CATO.US,D,20061211,000000,10.7598,10.8484,10.7248,10.7707,435777.69014113,0
+CATO.US,D,20061212,000000,10.7707,10.8593,10.6933,10.7739,456109.66858468,0
+CATO.US,D,20061213,000000,10.8593,11.0406,10.7351,10.8593,327716.66224359,0
+CATO.US,D,20061214,000000,10.7889,11.0532,10.7067,10.8951,186065.15354973,0
+CATO.US,D,20061215,000000,10.8951,11.0341,10.687,10.687,523286.838784,0
+CATO.US,D,20061218,000000,10.7478,10.7707,10.5127,10.5523,271146.54668603,0
+CATO.US,D,20061219,000000,10.4715,10.5166,10.2952,10.4541,428045.77541477,0
+CATO.US,D,20061220,000000,10.4993,10.7248,10.4439,10.4748,295891.706925,0
+CATO.US,D,20061221,000000,10.4993,10.7478,10.4541,10.5436,243522.45513835,0
+CATO.US,D,20061222,000000,10.5334,10.6575,10.4541,10.5127,197335.70201814,0
+CATO.US,D,20061226,000000,10.4589,10.4936,10.1907,10.3933,212591.00483963,0
+CATO.US,D,20061227,000000,10.4748,10.5485,10.2848,10.5262,271806.24911937,0
+CATO.US,D,20061228,000000,10.4993,10.5166,10.303,10.4993,242861.48890725,0
+CATO.US,D,20061229,000000,10.4993,10.6108,10.3673,10.3673,270926.6458749,0
+CATO.US,D,20070103,000000,10.4589,10.8166,10.3774,10.5334,356663.95005124,0
+CATO.US,D,20070104,000000,10.3863,10.448,10.0729,10.2256,840180.33696802,0
+CATO.US,D,20070105,000000,10.1821,10.2256,9.92805,10.1441,726367.7654419,0
+CATO.US,D,20070108,000000,10.0698,10.0698,9.77138,9.88299,446168.63536509,0
+CATO.US,D,20070109,000000,9.86556,9.98342,9.75067,9.98342,473785.14412617,0
+CATO.US,D,20070110,000000,9.89955,10.0467,9.71023,9.84659,286615.43132981,0
+CATO.US,D,20070111,000000,9.84659,10.3617,9.84659,10.2256,428929.17005252,0
+CATO.US,D,20070112,000000,10.2049,10.2903,10.1091,10.2635,174357.33105465,0
+CATO.US,D,20070116,000000,10.319,10.3822,9.94693,10.1289,285287.17987878,0
+CATO.US,D,20070117,000000,10.0901,10.0901,9.8774,9.91698,218112.53727497,0
+CATO.US,D,20070118,000000,9.89387,10.0143,9.73719,9.87355,351143.68141366,0
+CATO.US,D,20070119,000000,9.90436,9.93595,9.73257,9.88299,176563.92195236,0
+CATO.US,D,20070122,000000,9.88299,10.0102,9.72862,10.0024,438871.46706988,0
+CATO.US,D,20070123,000000,10.0024,10.0949,9.94153,9.96436,375234.19441036,0
+CATO.US,D,20070124,000000,9.99286,10.0633,9.95896,10.0467,137892.97414069,0
+CATO.US,D,20070125,000000,10.0467,10.0729,9.95896,10.0562,316007.57595074,0
+CATO.US,D,20070126,000000,10.0562,10.1781,9.94153,10.1369,514230.46399991,0
+CATO.US,D,20070129,000000,10.1322,10.4407,10.0729,10.3774,582507.1382548,0
+CATO.US,D,20070130,000000,10.3822,10.3933,10.1045,10.1677,331700.15279891,0
+CATO.US,D,20070131,000000,10.1677,10.2999,10.0698,10.2146,373242.4491327,0
+CATO.US,D,20070201,000000,10.2216,10.4304,10.2216,10.3712,229597.93136343,0
+CATO.US,D,20070202,000000,10.4075,10.4304,10.2721,10.322,234239.86055432,0
+CATO.US,D,20070205,000000,10.319,10.3402,10.1821,10.2192,261640.25989759,0
+CATO.US,D,20070206,000000,10.2547,10.4676,10.114,10.4037,305181.88429563,0
+CATO.US,D,20070207,000000,10.4407,10.4407,10.2421,10.3822,177887.11821234,0
+CATO.US,D,20070208,000000,10.3863,10.4889,10.2635,10.3712,177887.11821234,0
+CATO.US,D,20070209,000000,10.3617,10.5034,10.2421,10.2952,427164.90837256,0
+CATO.US,D,20070212,000000,10.3441,10.4131,10.2256,10.2952,317993.00223958,0
+CATO.US,D,20070213,000000,10.303,10.3981,10.1677,10.2421,282639.52356106,0
+CATO.US,D,20070214,000000,10.2303,10.2952,10.1322,10.1955,238443.25192076,0
+CATO.US,D,20070215,000000,10.1955,10.3545,10.0901,10.2146,265618.69526185,0
+CATO.US,D,20070216,000000,10.2146,10.3402,10.0633,10.2748,277112.93593466,0
+CATO.US,D,20070220,000000,10.2421,10.4201,10.0698,10.3617,173693.83722802,0
+CATO.US,D,20070221,000000,10.303,10.4265,10.2367,10.2635,238883.05354298,0
+CATO.US,D,20070222,000000,10.2547,10.319,10.0143,10.3133,392904.61476079,0
+CATO.US,D,20070223,000000,10.3086,10.3712,10.1369,10.2595,256121.25505777,0
+CATO.US,D,20070226,000000,10.3712,10.5619,10.2256,10.319,299651.50527593,0
+CATO.US,D,20070227,000000,10.0262,10.2501,9.81404,9.87355,453233.2648715,0
+CATO.US,D,20070228,000000,9.86556,10.1322,9.54984,9.86556,600410.097394,0
+CATO.US,D,20070301,000000,9.69376,9.95492,9.54984,9.65332,483288.90331907,0
+CATO.US,D,20070302,000000,9.57118,9.76088,9.36712,9.625,552012.96198278,0
+CATO.US,D,20070305,000000,9.53392,9.73257,9.18582,9.22304,290152.80127408,0
+CATO.US,D,20070306,000000,9.33461,9.76088,9.27524,9.59233,447269.4032184,0
+CATO.US,D,20070307,000000,9.36712,9.5386,9.32199,9.38921,549145.40485396,0
+CATO.US,D,20070308,000000,9.43265,9.83464,9.37573,9.71437,641293.9550922,0
+CATO.US,D,20070309,000000,9.81972,9.88838,9.62973,9.80922,372580.21910382,0
+CATO.US,D,20070312,000000,9.80922,9.93595,9.6694,9.75067,300974.70153589,0
+CATO.US,D,20070313,000000,9.67412,9.73257,9.4406,9.52456,374120.78857938,0
+CATO.US,D,20070314,000000,9.49442,9.68818,9.26888,9.67412,492571.49790311,0
+CATO.US,D,20070315,000000,9.65332,9.80527,9.60291,9.80056,245287.98061608,0
+CATO.US,D,20070316,000000,9.79661,9.83464,9.685,9.83464,943160.8978502,0
+CATO.US,D,20070319,000000,9.9216,10.2146,9.88299,10.2146,540301.3480944,0
+CATO.US,D,20070320,000000,10.1907,10.5769,10.0143,10.5769,814106.92527801,0
+CATO.US,D,20070321,000000,10.5769,10.9558,10.3307,10.8166,779850.42305954,0
+CATO.US,D,20070322,000000,11.6118,11.6118,10.6306,10.9471,765705.99847349,0
+CATO.US,D,20070323,000000,10.8484,11.0065,10.6933,10.8562,437545.74321439,0
+CATO.US,D,20070326,000000,10.8277,10.9377,10.5864,10.8696,302971.50200462,0
+CATO.US,D,20070327,000000,10.8118,10.8118,10.5864,10.7652,278437.39599239,0
+CATO.US,D,20070328,000000,10.6996,10.7107,10.4637,10.6805,698972.4212897,0
+CATO.US,D,20070329,000000,10.7351,10.7351,10.3617,10.485,439757.38930315,0
+CATO.US,D,20070330,000000,10.4748,10.5864,10.3363,10.5864,336556.92760987,0
+CATO.US,D,20070402,000000,10.5864,10.5864,10.3307,10.5334,297001.3213627,0
+CATO.US,D,20070403,000000,10.558,10.6363,10.4169,10.5721,267169.37511953,0
+CATO.US,D,20070404,000000,10.558,10.6148,10.3863,10.4131,218549.81130167,0
+CATO.US,D,20070405,000000,10.3885,10.4993,10.322,10.4075,159771.84104862,0
+CATO.US,D,20070409,000000,10.4037,10.5619,10.2999,10.4589,244853.2341849,0
+CATO.US,D,20070410,000000,10.4352,10.4637,10.2303,10.303,175240.72569239,0
+CATO.US,D,20070411,000000,10.3267,10.3712,10.0633,10.2303,775870.72389751,0
+CATO.US,D,20070412,000000,10.1821,10.1821,9.93277,9.99286,382962.31774342,0
+CATO.US,D,20070413,000000,9.95896,10.0315,9.84254,9.97476,186287.58195639,0
+CATO.US,D,20070416,000000,10.0055,10.2595,9.93277,10.2096,484340.38305956,0
+CATO.US,D,20070417,000000,10.2049,10.2437,10.0831,10.1781,294349.87365168,0
+CATO.US,D,20070418,000000,10.1196,10.2303,10.0729,10.1528,256782.22128887,0
+CATO.US,D,20070419,000000,10.1528,10.2721,10.0102,10.1045,415668.14010422,0
+CATO.US,D,20070420,000000,10.2421,10.3267,10.1584,10.3267,390479.38684974,0
+CATO.US,D,20070423,000000,10.2903,10.303,10.1289,10.2146,187619.62480072,0
+CATO.US,D,20070424,000000,10.1821,10.2096,9.7761,9.98342,743830.92295887,0
+CATO.US,D,20070425,000000,10.0229,10.303,10.0102,10.2367,460085.57635341,0
+CATO.US,D,20070426,000000,10.2216,10.2793,10.0467,10.2367,362412.96608429,0
+CATO.US,D,20070427,000000,10.2049,10.2793,10.0901,10.0988,163971.44102176,0
+CATO.US,D,20070430,000000,10.0988,10.1045,9.73257,9.78014,433015.02822681,0
+CATO.US,D,20070501,000000,9.78014,10.0593,9.72862,9.94693,461416.35539997,0
+CATO.US,D,20070502,000000,9.93277,10.1251,9.85612,10.0515,292581.82057843,0
+CATO.US,D,20070503,000000,10.0413,10.0467,9.8774,9.88838,504951.66080918,0
+CATO.US,D,20070504,000000,9.9216,9.9502,9.79661,9.9216,199987.14972913,0
+CATO.US,D,20070507,000000,9.89955,10.0467,9.76743,10.0229,436439.92017,0
+CATO.US,D,20070508,000000,9.94693,10.0024,9.72862,9.98342,337665.27824978,0
+CATO.US,D,20070509,000000,9.95492,10.2903,9.92497,10.1781,511134.15947563,0
+CATO.US,D,20070510,000000,9.72862,10.0413,9.50865,9.80056,780296.54367059,0
+CATO.US,D,20070511,000000,9.88838,9.9216,9.72862,9.84659,373021.28452381,0
+CATO.US,D,20070514,000000,9.81972,10.0262,9.79661,9.81972,542070.66496542,0
+CATO.US,D,20070515,000000,9.80056,10.1251,9.685,9.72467,458868.5391057,0
+CATO.US,D,20070516,000000,9.7761,9.96436,9.74769,9.88299,430252.36631249,0
+CATO.US,D,20070517,000000,9.8385,9.98342,9.73719,9.8774,359766.57356436,0
+CATO.US,D,20070518,000000,9.8774,9.94153,9.7761,9.93595,311584.28377318,0
+CATO.US,D,20070521,000000,9.90436,10.0901,9.89955,10.0467,279765.64744342,0
+CATO.US,D,20070522,000000,10.0698,10.0698,9.7761,9.86864,441084.37695643,0
+CATO.US,D,20070523,000000,9.91698,10.1322,9.85217,10.0024,449258.62090054,0
+CATO.US,D,20070524,000000,9.32199,9.89387,9.29893,9.60291,1086128.0200174,0
+CATO.US,D,20070525,000000,9.685,9.92805,9.62163,9.71996,405288.56906017,0
+CATO.US,D,20070529,000000,9.71996,9.89955,9.65582,9.71437,523955.3878017,0
+CATO.US,D,20070530,000000,9.63916,9.74278,9.52999,9.685,424728.30628162,0
+CATO.US,D,20070531,000000,9.72862,9.9502,9.71437,9.84254,877084.4955042,0
+CATO.US,D,20070601,000000,9.84254,10.0229,9.8385,9.88838,952438.43724316,0
+CATO.US,D,20070604,000000,9.8385,10.0698,9.80527,10.0413,417442.51216632,0
+CATO.US,D,20070605,000000,10.0143,10.0593,9.8774,9.96436,640514.1918712,0
+CATO.US,D,20070606,000000,9.94693,10.1369,9.89955,9.98342,431804.30996793,0
+CATO.US,D,20070607,000000,9.93277,9.9502,9.70407,9.71023,681957.9119793,0
+CATO.US,D,20070608,000000,9.70638,9.78784,9.65582,9.74769,451246.5747849,0
+CATO.US,D,20070611,000000,9.72862,9.76743,9.6486,9.66536,213911.67350406,0
+CATO.US,D,20070612,000000,9.62973,9.76743,9.52999,9.5884,747584.40232096,0
+CATO.US,D,20070613,000000,9.633,9.85612,9.61629,9.67412,595993.12420528,0
+CATO.US,D,20070614,000000,9.69848,9.91053,9.69848,9.8385,577204.24283282,0
+CATO.US,D,20070615,000000,10.0024,10.0102,9.8385,9.84659,636650.76210354,0
+CATO.US,D,20070618,000000,9.84254,9.89955,9.73719,9.85217,223632.80591256,0
+CATO.US,D,20070619,000000,9.79661,9.8774,9.67412,9.76088,337886.44285867,0
+CATO.US,D,20070620,000000,9.80527,9.91053,9.68818,9.70407,249487.5805892,0
+CATO.US,D,20070621,000000,9.63916,9.74278,9.52456,9.65332,430915.86013912,0
+CATO.US,D,20070622,000000,9.60291,9.76088,9.55377,9.76088,1236401.1570642,0
+CATO.US,D,20070625,000000,9.72862,9.89724,9.66536,9.73719,668912.99144882,0
+CATO.US,D,20070626,000000,9.77138,9.90436,9.60675,9.61629,668030.86060886,0
+CATO.US,D,20070627,000000,9.59645,9.97784,9.59645,9.8385,1013654.2733849,0
+CATO.US,D,20070628,000000,9.8385,10.319,9.8385,10.2367,817860.4046401,0
+CATO.US,D,20070629,000000,10.2793,10.3981,9.92805,9.92805,512238.71872225,0
+CATO.US,D,20070702,000000,10.0102,10.2367,9.95492,10.1732,418106.00599294,0
+CATO.US,D,20070703,000000,10.1677,10.2192,10.087,10.1646,278880.98900792,0
+CATO.US,D,20070705,000000,10.1907,10.3363,10.1091,10.3267,576985.60581946,0
+CATO.US,D,20070706,000000,10.3673,10.6757,10.3617,10.5379,341859.82303187,0
+CATO.US,D,20070709,000000,10.5823,10.5823,10.3363,10.4265,281527.38152786,0
+CATO.US,D,20070710,000000,10.3363,10.5864,10.0467,10.0467,485724.24161226,0
+CATO.US,D,20070711,000000,10.0593,10.2848,10.0562,10.1584,389595.99221199,0
+CATO.US,D,20070712,000000,10.6363,11.1544,10.6363,10.9471,627153.32189945,0
+CATO.US,D,20070713,000000,10.9637,11.6047,10.9637,11.3174,1023152.9773868,0
+CATO.US,D,20070716,000000,11.3039,11.3935,10.9962,11.058,579639.58112599,0
+CATO.US,D,20070717,000000,11.1015,11.3356,11.0864,11.1845,331256.5597834,0
+CATO.US,D,20070718,000000,11.1015,11.2281,10.9149,10.9827,518423.74498423,0
+CATO.US,D,20070719,000000,11.0381,11.2898,11.0183,11.1727,233797.53133656,0
+CATO.US,D,20070720,000000,11.1504,11.1504,10.6933,10.7991,586921.583848,0
+CATO.US,D,20070723,000000,10.8317,11.065,10.8222,10.8317,358881.91512884,0
+CATO.US,D,20070724,000000,10.7035,10.7598,10.303,10.3307,549806.37108506,0
+CATO.US,D,20070725,000000,10.4075,10.4748,10.1853,10.2952,575216.28894844,0
+CATO.US,D,20070726,000000,10.1251,10.2721,9.66054,9.87355,626929.62969505,0
+CATO.US,D,20070727,000000,9.87355,9.95896,9.55779,9.5884,591571.09582549,0
+CATO.US,D,20070730,000000,9.56556,9.8774,9.47467,9.6694,507819.217938,0
+CATO.US,D,20070731,000000,9.80527,9.87355,9.34497,9.35831,421856.9577595,0
+CATO.US,D,20070801,000000,9.48805,9.59233,9.29893,9.45482,900065.39406322,0
+CATO.US,D,20070802,000000,9.48805,9.625,9.29893,9.44359,753545.73637853,0
+CATO.US,D,20070803,000000,9.48805,9.77138,9.27524,9.29431,1074418.9337246,0
+CATO.US,D,20070806,000000,9.53392,9.53392,9.06876,9.4801,611904.3380668,0
+CATO.US,D,20070807,000000,9.42628,9.42628,8.82824,9.18273,913321.36882044,0
+CATO.US,D,20070808,000000,9.31863,9.31863,8.29718,9.0964,1567873.8262654,0
+CATO.US,D,20070809,000000,9.09876,9.09876,8.06538,8.21411,2416455.8907752,0
+CATO.US,D,20070810,000000,8.03214,9.00079,7.9641,8.60585,1512189.6329411,0
+CATO.US,D,20070813,000000,8.79262,9.16203,8.79262,8.95401,745377.81142323,0
+CATO.US,D,20070814,000000,8.9143,8.95011,8.69281,8.71491,633564.56796137,0
+CATO.US,D,20070815,000000,8.7396,8.88825,8.69281,8.70156,637977.7497568,0
+CATO.US,D,20070816,000000,8.65644,9.37573,8.37005,9.23167,891447.55710358,0
+CATO.US,D,20070817,000000,9.61629,9.82993,9.36235,9.68028,1040829.716726,0
+CATO.US,D,20070820,000000,9.71996,9.75549,9.19617,9.28469,412579.41836652,0
+CATO.US,D,20070821,000000,9.2499,9.33925,9.12799,9.24129,270926.6458749,0
+CATO.US,D,20070822,000000,9.26888,9.52138,9.24129,9.41056,300758.59211807,0
+CATO.US,D,20070823,000000,9.38921,9.81404,9.33461,9.38603,391805.11070523,0
+CATO.US,D,20070824,000000,9.37105,9.69848,9.28949,9.6486,487269.86627887,0
+CATO.US,D,20070827,000000,9.633,10.0633,9.58297,9.88838,686152.45676138,0
+CATO.US,D,20070828,000000,9.84254,9.88838,9.35831,9.35831,346721.65303387,0
+CATO.US,D,20070829,000000,9.41532,9.87355,9.39941,9.82993,324841.52232818,0
+CATO.US,D,20070830,000000,9.6694,9.76088,9.54338,9.65332,404180.21842024,0
+CATO.US,D,20070831,000000,9.9216,10.0562,9.84254,9.98737,334787.61073885,0
+CATO.US,D,20070904,000000,9.93595,10.0698,9.93595,9.97476,270040.72364164,0
+CATO.US,D,20070905,000000,9.94153,9.94153,9.62163,9.82521,594659.81756318,0
+CATO.US,D,20070906,000000,9.88299,9.96436,9.685,9.77138,257665.61592662,0
+CATO.US,D,20070907,000000,9.64379,9.69848,9.34968,9.45801,384736.6898055,0
+CATO.US,D,20070910,000000,9.53392,9.61161,9.2127,9.2127,251034.46905359,0
+CATO.US,D,20070911,000000,9.2452,9.38603,9.1771,9.36235,270266.94344158,0
+CATO.US,D,20070912,000000,9.34497,9.39941,9.2127,9.23729,197117.0650048,0
+CATO.US,D,20070913,000000,9.26335,9.80922,9.23729,9.54984,303407.51223353,0
+CATO.US,D,20070914,000000,9.40428,9.55377,9.38921,9.48403,289710.47205632,0
+CATO.US,D,20070917,000000,9.43265,9.43265,9.15486,9.17165,619420.14337533,0
+CATO.US,D,20070918,000000,9.20942,9.95492,9.15086,9.94693,453895.49490038,0
+CATO.US,D,20070919,000000,10.0698,10.0698,9.60291,9.85997,370368.57301506,0
+CATO.US,D,20070920,000000,9.83464,9.92805,9.59233,9.80527,252360.1929091,0
+CATO.US,D,20070921,000000,9.72467,10.0562,9.72467,9.84254,530576.42429261,0
+CATO.US,D,20070924,000000,9.85217,9.95492,9.6486,9.66536,239326.6465585,0
+CATO.US,D,20070925,000000,9.54984,9.60675,9.27524,9.32508,213689.24509743,0
+CATO.US,D,20070926,000000,9.38921,9.54338,9.29893,9.40746,151375.16869786,0
+CATO.US,D,20070927,000000,9.43657,9.625,9.36712,9.48805,265618.69526185,0
+CATO.US,D,20070928,000000,9.47467,9.4991,9.14551,9.2499,258547.7467666,0
+CATO.US,D,20071001,000000,9.23167,9.9216,9.23167,9.82993,350471.34100267,0
+CATO.US,D,20071002,000000,9.85997,9.85997,9.48805,9.66536,434017.21985447,0
+CATO.US,D,20071003,000000,9.57586,9.68818,9.36235,9.44359,351586.01063142,0
+CATO.US,D,20071004,000000,9.49442,9.50865,9.38107,9.43265,192257.76259831,0
+CATO.US,D,20071005,000000,9.51276,9.80922,9.34497,9.73257,316223.68536856,0
+CATO.US,D,20071008,000000,9.69376,9.70407,9.43265,9.44846,320864.35076169,0
+CATO.US,D,20071009,000000,9.45801,9.45801,9.23729,9.34497,443289.70405637,0
+CATO.US,D,20071010,000000,9.34497,9.35831,9.0536,9.31391,280206.71286341,0
+CATO.US,D,20071011,000000,9.0536,9.20162,8.48081,8.62554,1110216.0054186,0
+CATO.US,D,20071012,000000,8.65245,8.80753,8.51868,8.71967,317554.46441511,0
+CATO.US,D,20071015,000000,8.75537,8.75537,8.49432,8.57903,506714.65869137,0
+CATO.US,D,20071016,000000,8.53853,8.69758,8.39452,8.60109,396447.03989612,0
+CATO.US,D,20071017,000000,8.71967,8.7396,8.4531,8.50772,499636.12740952,0
+CATO.US,D,20071018,000000,8.42614,8.61764,8.25846,8.54244,423622.48323722,0
+CATO.US,D,20071019,000000,8.53141,8.54889,8.08199,8.08199,561304.40315117,0
+CATO.US,D,20071022,000000,8.08672,8.67547,8.08672,8.56382,518206.37176866,0
+CATO.US,D,20071023,000000,8.66203,8.70156,8.35417,8.44836,639742.01143677,0
+CATO.US,D,20071024,000000,8.38019,8.80753,8.38019,8.66203,647037.91593419,0
+CATO.US,D,20071025,000000,8.70156,9.01966,8.64379,8.82824,557534.49441813,0
+CATO.US,D,20071026,000000,8.95941,9.07906,8.82027,9.0497,483731.23253682,0
+CATO.US,D,20071029,000000,9.0497,9.10429,8.7791,8.80997,276013.4318791,0
+CATO.US,D,20071030,000000,8.78787,8.88825,8.72443,8.7791,468044.97467747,0
+CATO.US,D,20071031,000000,8.7973,9.19063,8.7973,9.08695,626487.3004773,0
+CATO.US,D,20071101,000000,8.8685,8.9143,8.18087,8.20937,814981.4733314,0
+CATO.US,D,20071102,000000,8.2774,8.2774,7.9641,8.17776,1071546.3214047,0
+CATO.US,D,20071105,000000,8.05037,8.31303,7.98308,8.26314,696314.65458987,0
+CATO.US,D,20071106,000000,8.20937,8.41665,8.15399,8.39843,421417.15613727,0
+CATO.US,D,20071107,000000,8.29016,8.33121,7.79555,7.81534,723716.3177309,0
+CATO.US,D,20071108,000000,7.7109,8.02661,7.65153,7.9641,748683.90637653,0
+CATO.US,D,20071109,000000,7.84224,8.17302,7.79318,8.09941,655755.59291726,0
+CATO.US,D,20071112,000000,8.00207,8.56697,8.00207,8.44437,639966.96743894,0
+CATO.US,D,20071113,000000,8.44046,8.9104,8.44046,8.89614,576770.7601994,0
+CATO.US,D,20071114,000000,9.02844,9.02844,8.65644,8.69281,453895.49490038,0
+CATO.US,D,20071115,000000,8.55517,8.69758,8.46184,8.52426,707588.99445155,0
+CATO.US,D,20071116,000000,8.54244,8.65245,8.35025,8.54244,676872.38977288,0
+CATO.US,D,20071119,000000,8.42224,8.42614,8.17776,8.18087,787835.09733889,0
+CATO.US,D,20071120,000000,8.15399,8.57903,8.15399,8.5583,760401.83925373,0
+CATO.US,D,20071121,000000,8.48395,8.87965,8.44437,8.68502,524834.99104615,0
+CATO.US,D,20071123,000000,8.7791,9.09876,8.68502,8.98244,138775.10498068,0
+CATO.US,D,20071126,000000,8.93886,8.98244,8.40401,8.40401,525495.95727725,0
+CATO.US,D,20071127,000000,8.48395,8.61764,8.37005,8.40401,428481.7856437,0
+CATO.US,D,20071128,000000,8.50772,8.93886,8.48081,8.89153,397993.9283605,0
+CATO.US,D,20071129,000000,7.68874,7.94193,6.5387,6.73423,3266737.7632791,0
+CATO.US,D,20071130,000000,6.62528,7.02769,6.56657,6.81533,1361258.0572587,0
+CATO.US,D,20071203,000000,6.82965,6.892,6.39058,6.42461,1153308.9816101,0
+CATO.US,D,20071204,000000,6.3394,6.39454,5.99693,6.16263,759079.90679153,0
+CATO.US,D,20071205,000000,6.23493,6.2722,6.15471,6.20518,549806.37108506,0
+CATO.US,D,20071206,000000,6.06229,6.4492,5.96425,6.41266,859846.29398941,0
+CATO.US,D,20071207,000000,6.3719,6.62528,6.35402,6.57138,597679.0304238,0
+CATO.US,D,20071210,000000,6.57954,6.86398,6.55231,6.834,656316.71912493,0
+CATO.US,D,20071211,000000,6.87839,6.91052,6.602,6.62963,602176.88666948,0
+CATO.US,D,20071212,000000,6.80101,6.91052,6.67979,6.76698,626795.66713196,0
+CATO.US,D,20071213,000000,6.70637,7.00586,6.68959,6.92857,721291.08981984,0
+CATO.US,D,20071214,000000,6.834,6.9868,6.72798,6.72798,668030.86060886,0
+CATO.US,D,20071217,000000,6.70067,7.02769,6.65605,6.74682,716781.85939427,0
+CATO.US,D,20071218,000000,6.81533,6.89637,6.53523,6.67486,1432639.8826223,0
+CATO.US,D,20071219,000000,6.67486,6.79554,6.50397,6.76698,1329919.6640798,0
+CATO.US,D,20071220,000000,6.71612,7.08309,6.69306,7.06079,606159.11342705,0
+CATO.US,D,20071221,000000,7.18486,7.30884,7.16412,7.30884,992656.27351922,0
+CATO.US,D,20071224,000000,7.30884,7.37104,7.21738,7.22339,193357.26665387,0
+CATO.US,D,20071226,000000,7.14607,7.35324,7.12693,7.24017,602272.93529964,0
+CATO.US,D,20071227,000000,7.24855,7.29579,7.024,7.024,305181.88429563,0
+CATO.US,D,20071228,000000,6.95546,7.49843,6.95546,7.37484,670903.47292872,0
+CATO.US,D,20071231,000000,7.37484,7.39731,7.08673,7.08673,644156.45702996,0
+CATO.US,D,20080102,000000,7.09117,7.24017,6.90189,6.93646,764598.91163135,0
+CATO.US,D,20080103,000000,6.94098,7.03934,6.61633,6.64845,734380.2432721,0
+CATO.US,D,20080104,000000,6.57138,6.67005,6.43986,6.602,864492.01457359,0
+CATO.US,D,20080107,000000,6.62528,6.82965,6.54201,6.64845,568590.19726647,0
+CATO.US,D,20080108,000000,6.74396,6.92421,6.52088,6.54201,701179.0121874,0
+CATO.US,D,20080109,000000,6.52367,6.75519,6.44526,6.73423,705598.51297165,0
+CATO.US,D,20080110,000000,5.88354,6.18081,5.64807,6.10572,1688289.7411137,0
+CATO.US,D,20080111,000000,6.10905,6.3719,5.96053,6.12227,871605.93219286,0
+CATO.US,D,20080114,000000,6.19948,6.39058,6.17662,6.22141,1015635.9082805,0
+CATO.US,D,20080115,000000,6.2143,6.33067,6.10905,6.26303,691574.1491733,0
+CATO.US,D,20080116,000000,6.3719,6.51693,6.18651,6.36249,673115.1190175,0
+CATO.US,D,20080117,000000,6.50397,6.55231,6.23493,6.43986,643211.13630174,0
+CATO.US,D,20080118,000000,6.45325,6.54201,6.16783,6.19419,809245.095276,0
+CATO.US,D,20080122,000000,6.00152,6.73423,6.00152,6.55231,612564.04050014,0
+CATO.US,D,20080123,000000,6.47122,7.01084,6.35402,6.94667,850563.69940538,0
+CATO.US,D,20080124,000000,7.0364,7.12693,6.67486,6.95973,515551.13266435,0
+CATO.US,D,20080125,000000,7.08673,7.15875,6.69306,6.87412,551574.42415832,0
+CATO.US,D,20080128,000000,6.84611,7.11791,6.74396,7.02769,411166.49246524,0
+CATO.US,D,20080129,000000,7.05539,7.19451,6.73423,7.06451,401751.19911589,0
+CATO.US,D,20080130,000000,7.06744,7.2851,6.9868,6.9868,350702.61599367,0
+CATO.US,D,20080131,000000,6.91559,7.56925,6.86764,7.40744,490071.7059239,0
+CATO.US,D,20080201,000000,7.34952,7.64759,7.27062,7.53522,362855.29530205,0
+CATO.US,D,20080204,000000,7.5835,7.5835,7.24855,7.50159,270485.58045493,0
+CATO.US,D,20080205,000000,7.3303,7.55263,7.16412,7.20408,318217.95824174,0
+CATO.US,D,20080206,000000,7.2752,7.53522,7.05027,7.08309,368159.4545218,0
+CATO.US,D,20080207,000000,7.19451,7.49376,7.17741,7.4898,495446.6378185,0
+CATO.US,D,20080208,000000,7.46717,7.54473,7.15439,7.25766,315119.12612193,0
+CATO.US,D,20080211,000000,7.2752,7.2752,6.96932,7.20938,378027.18747104,0
+CATO.US,D,20080212,000000,7.25766,7.46717,7.25766,7.45618,275564.78367251,0
+CATO.US,D,20080213,000000,7.56925,7.69823,7.37104,7.69823,314454.36849754,0
+CATO.US,D,20080214,000000,7.76074,7.76549,7.27062,7.29895,279765.64744342,0
+CATO.US,D,20080215,000000,7.25766,7.34405,7.08673,7.30884,220320.39197046,0
+CATO.US,D,20080219,000000,7.43506,7.43506,7.14607,7.26763,296785.21194487,0
+CATO.US,D,20080220,000000,7.22869,7.69823,7.1892,7.58823,1125464.9892513,0
+CATO.US,D,20080221,000000,7.63018,7.7734,7.15875,7.16412,416463.06889841,0
+CATO.US,D,20080222,000000,7.15875,7.31802,7.05027,7.29048,245070.60740049,0
+CATO.US,D,20080225,000000,7.29048,7.62623,7.27062,7.59932,463624.21009545,0
+CATO.US,D,20080226,000000,7.55263,7.98783,7.55263,7.8003,529766.32992524,0
+CATO.US,D,20080227,000000,7.71563,8.13578,7.67845,8.13578,473349.13389724,0
+CATO.US,D,20080228,000000,8.03214,8.03214,7.61516,7.64283,461345.58272513,0
+CATO.US,D,20080229,000000,7.52969,7.55738,7.08673,7.08673,546138.829971,0
+CATO.US,D,20080303,000000,7.08309,7.29895,7.00586,7.23717,389595.99221199,0
+CATO.US,D,20080304,000000,7.14845,7.45308,7.08673,7.35788,314235.73148418,0
+CATO.US,D,20080305,000000,7.4413,7.45618,6.95032,7.09568,363511.20634209,0
+CATO.US,D,20080306,000000,7.26302,7.37104,6.68469,6.74396,460313.05995112,0
+CATO.US,D,20080307,000000,6.65605,6.96424,6.52984,6.834,341420.02140964,0
+CATO.US,D,20080310,000000,6.86764,6.93283,6.46125,6.51693,246175.16664712,0
+CATO.US,D,20080311,000000,6.71957,7.05539,6.48285,6.98243,351143.68141366,0
+CATO.US,D,20080312,000000,7.01084,7.30426,6.82965,6.95546,481740.75105694,0
+CATO.US,D,20080313,000000,6.86115,7.43506,6.79349,7.26302,272430.56521528,0
+CATO.US,D,20080314,000000,7.32727,7.32727,6.9193,7.13642,321088.04296609,0
+CATO.US,D,20080317,000000,6.96424,7.39422,6.96424,7.05539,294792.20286944,0
+CATO.US,D,20080318,000000,7.24017,7.57953,7.17432,7.57953,437466.12395519,0
+CATO.US,D,20080319,000000,7.69349,7.8003,7.3303,7.3303,333353.20027556,0
+CATO.US,D,20080320,000000,7.01307,7.72275,7.01307,7.49843,1328554.7624935,0
+CATO.US,D,20080324,000000,7.60249,7.76549,7.4413,7.55263,748911.38997423,0
+CATO.US,D,20080325,000000,7.60249,7.60249,7.29895,7.34952,997960.43273898,0
+CATO.US,D,20080326,000000,7.29895,7.33417,6.95546,6.95546,610076.88649859,0
+CATO.US,D,20080327,000000,6.9868,7.19451,6.892,6.97872,408377.29079786,0
+CATO.US,D,20080328,000000,6.93646,6.94667,6.60684,6.70637,533564.0422091,0
+CATO.US,D,20080331,000000,6.75092,6.89637,6.57954,6.76082,386417.54083296,0
+CATO.US,D,20080401,000000,6.72798,7.22339,6.67979,7.21223,459830.28920488,0
+CATO.US,D,20080402,000000,7.15875,7.37484,7.09568,7.23717,304073.53365571,0
+CATO.US,D,20080403,000000,7.18486,7.22339,6.95546,6.97366,252764.6081939,0
+CATO.US,D,20080404,000000,6.96932,7.21223,6.85616,7.05539,226291.83641015,0
+CATO.US,D,20080407,000000,7.04512,7.10463,6.87412,6.94098,232471.80748106,0
+CATO.US,D,20080408,000000,6.87839,6.94098,6.79349,6.88339,115425.17747428,0
+CATO.US,D,20080409,000000,6.90489,6.9868,6.55698,6.55698,263853.16978413,0
+CATO.US,D,20080410,000000,6.66436,6.92857,6.56657,6.84611,266062.28827737,0
+CATO.US,D,20080411,000000,6.75519,6.76082,6.45325,6.48894,264913.49610898,0
+CATO.US,D,20080414,000000,6.50397,6.61016,6.30378,6.35805,378277.41942852,0
+CATO.US,D,20080415,000000,6.40728,6.67979,6.40728,6.65195,362281.53111672,0
+CATO.US,D,20080416,000000,6.72798,6.96424,6.71612,6.80962,585742.46053324,0
+CATO.US,D,20080417,000000,6.76698,6.95546,6.72798,6.90489,226119.95991411,0
+CATO.US,D,20080418,000000,7.024,7.20408,7.00063,7.07264,307312.64732744,0
+CATO.US,D,20080421,000000,7.00063,7.15439,6.97366,7.11055,300290.98694501,0
+CATO.US,D,20080422,000000,7.09117,7.09117,6.40728,6.56196,473759.86817087,0
+CATO.US,D,20080423,000000,6.59805,6.75519,6.50397,6.66033,219741.57259409,0
+CATO.US,D,20080424,000000,6.67979,7.4898,6.61633,7.09568,569450.84354444,0
+CATO.US,D,20080425,000000,7.14102,7.23717,6.99471,7.09939,473360.50807713,0
+CATO.US,D,20080428,000000,7.10463,7.30884,6.94667,7.2851,357099.96028017,0
+CATO.US,D,20080429,000000,7.29579,7.55263,7.29579,7.42056,376697.67222225,0
+CATO.US,D,20080430,000000,7.45618,7.80505,7.31273,7.80505,464312.97987739,0
+CATO.US,D,20080501,000000,7.73938,7.8003,7.29579,7.64283,399784.72979353,0
+CATO.US,D,20080502,000000,7.67052,7.81928,7.54473,7.73938,401953.40675829,0
+CATO.US,D,20080505,000000,7.7734,7.7734,7.38109,7.40744,240413.51263641,0
+CATO.US,D,20080506,000000,7.37104,7.51569,7.22339,7.31802,338678.84405732,0
+CATO.US,D,20080507,000000,7.32261,7.54473,7.17432,7.20044,252128.9179181,0
+CATO.US,D,20080508,000000,7.26302,7.5748,7.22339,7.23717,496546.14187407,0
+CATO.US,D,20080509,000000,7.16412,7.27062,7.12693,7.1892,560332.54266987,0
+CATO.US,D,20080512,000000,7.24402,7.33796,7.16412,7.24017,657407.37659614,0
+CATO.US,D,20080513,000000,7.23717,7.29048,7.09568,7.20938,769157.43016976,0
+CATO.US,D,20080514,000000,7.23185,7.2813,7.17741,7.20938,288380.95680752,0
+CATO.US,D,20080515,000000,7.17432,7.31273,7.03198,7.16412,509669.41786598,0
+CATO.US,D,20080516,000000,7.19451,7.19451,6.86764,7.05539,287311.78389833,0
+CATO.US,D,20080519,000000,7.0364,7.08309,6.84191,6.92857,377210.77411485,0
+CATO.US,D,20080520,000000,6.85616,6.97366,6.71048,6.78376,218419.64013187,0
+CATO.US,D,20080521,000000,6.834,6.88339,6.56196,6.67979,347904.56774193,0
+CATO.US,D,20080522,000000,6.51693,7.024,6.44526,6.89637,417536.03320091,0
+CATO.US,D,20080523,000000,6.90189,6.99471,6.80962,6.90489,240892.49198934,0
+CATO.US,D,20080527,000000,6.95973,7.08309,6.67005,6.86764,359494.85704488,0
+CATO.US,D,20080528,000000,6.9193,7.03198,6.834,6.93283,263982.07715615,0
+CATO.US,D,20080529,000000,6.89637,7.1892,6.89637,7.08673,496651.03708856,0
+CATO.US,D,20080530,000000,7.06451,7.10463,7.00063,7.10463,482389.07931038,0
+CATO.US,D,20080602,000000,7.11055,7.1892,7.02769,7.17432,735661.73420582,0
+CATO.US,D,20080603,000000,7.1892,7.38109,7.09117,7.31802,1003877.5338748,0
+CATO.US,D,20080604,000000,7.26302,7.41669,6.88339,6.94667,658246.5383121,0
+CATO.US,D,20080605,000000,6.86764,7.21738,6.86764,7.21738,480570.47432652,0
+CATO.US,D,20080606,000000,7.15439,7.2813,7.00586,7.16412,420001.70264045,0
+CATO.US,D,20080609,000000,7.18028,7.22869,7.06079,7.1692,377624.035984,0
+CATO.US,D,20080610,000000,7.09939,7.39115,7.024,7.29048,369969.2129213,0
+CATO.US,D,20080611,000000,7.26763,7.33417,7.05539,7.06451,325541.66629001,0
+CATO.US,D,20080612,000000,7.11791,7.34952,7.04512,7.11348,249830.06978353,0
+CATO.US,D,20080613,000000,7.20408,7.39731,7.15875,7.37484,247078.7820491,0
+CATO.US,D,20080616,000000,7.33796,7.68318,7.21738,7.67845,391604.16686058,0
+CATO.US,D,20080617,000000,7.67052,7.67448,7.39731,7.41669,245207.09755911,0
+CATO.US,D,20080618,000000,7.37104,7.39115,7.16412,7.30426,439590.56799818,0
+CATO.US,D,20080619,000000,7.30426,7.47572,7.20938,7.47572,648029.99717973,0
+CATO.US,D,20080620,000000,7.44835,7.46717,7.12693,7.24855,710777.55621269,0
+CATO.US,D,20080623,000000,7.29895,7.34952,7.0364,7.08309,395278.02696349,0
+CATO.US,D,20080624,000000,7.05539,7.13642,6.80101,6.81533,418694.93575143,0
+CATO.US,D,20080625,000000,6.81978,7.11055,6.76082,6.8883,347847.69684251,0
+CATO.US,D,20080626,000000,6.80962,6.86764,6.69306,6.71957,188088.49377153,0
+CATO.US,D,20080627,000000,6.72798,6.8883,6.50397,6.59805,736672.77241783,0
+CATO.US,D,20080630,000000,6.57486,6.66436,6.44526,6.44526,380417.02904468,0
+CATO.US,D,20080701,000000,6.39856,6.63865,6.33465,6.61016,349841.9697157,0
+CATO.US,D,20080702,000000,6.5884,6.5884,6.15471,6.41718,577965.04908735,0
+CATO.US,D,20080703,000000,6.42121,6.50799,6.23493,6.34991,197359.71417567,0
+CATO.US,D,20080707,000000,6.41266,6.49306,6.21689,6.42121,400416.62867603,0
+CATO.US,D,20080708,000000,6.40728,6.79554,6.39058,6.78787,440262.90840917,0
+CATO.US,D,20080709,000000,6.80101,6.80101,6.52367,6.66033,508928.83237567,0
+CATO.US,D,20080710,000000,7.19451,8.35025,7.14845,7.77815,1962498.4697844,0
+CATO.US,D,20080711,000000,7.67052,7.96726,7.51172,7.8003,944637.01363972,0
+CATO.US,D,20080714,000000,7.85648,7.89447,7.67052,7.75124,682582.22807522,0
+CATO.US,D,20080715,000000,7.67448,8.11994,7.63018,7.88338,757850.23156617,0
+CATO.US,D,20080716,000000,7.91583,8.56382,7.90553,8.38019,678352.29695572,0
+CATO.US,D,20080717,000000,8.44046,8.73483,8.17776,8.57104,761625.19549027,0
+CATO.US,D,20080718,000000,8.5583,8.62164,8.26314,8.35025,748168.27688839,0
+CATO.US,D,20080721,000000,8.39843,8.53853,8.17302,8.29016,749688.62559971,0
+CATO.US,D,20080722,000000,8.25846,8.4571,8.23542,8.34701,1077340.8341573,0
+CATO.US,D,20080723,000000,8.35025,8.53141,8.03214,8.28141,925821.59251421,0
+CATO.US,D,20080724,000000,8.34067,8.43171,8.0551,8.14292,654518.33490531,0
+CATO.US,D,20080725,000000,8.24425,8.38019,8.0171,8.07251,660516.31909806,0
+CATO.US,D,20080728,000000,8.0685,8.20937,7.94193,8.05037,508831.51994778,0
+CATO.US,D,20080729,000000,8.12872,8.36132,8.12872,8.28141,616649.89867444,0
+CATO.US,D,20080730,000000,8.36607,8.40401,8.01394,8.21803,548459.16266755,0
+CATO.US,D,20080731,000000,8.09548,8.32255,8.00207,8.09548,391810.16589628,0
+CATO.US,D,20080801,000000,8.14767,8.16822,7.8462,7.92374,495142.06255715,0
+CATO.US,D,20080804,000000,7.90079,7.99257,7.50706,7.68318,798092.07999975,0
+CATO.US,D,20080805,000000,7.78367,8.29016,7.78367,8.21411,749778.35524102,0
+CATO.US,D,20080806,000000,8.15953,8.33596,7.96726,8.2774,566171.28834422,0
+CATO.US,D,20080807,000000,7.92374,8.2387,7.92374,8.03214,655223.5340582,0
+CATO.US,D,20080808,000000,8.02661,8.21411,7.97753,8.07645,629453.43383179,0
+CATO.US,D,20080811,000000,8.09066,8.35891,8.0551,8.2387,634820.78293979,0
+CATO.US,D,20080812,000000,8.17776,8.17776,8.00207,8.03689,542549.64431835,0
+CATO.US,D,20080813,000000,8.05037,8.07645,7.75598,7.92057,486822.48187006,0
+CATO.US,D,20080814,000000,7.83828,8.16822,7.8003,8.02661,781905.35822544,0
+CATO.US,D,20080815,000000,8.13265,8.29326,7.94193,8.0551,486924.84948902,0
+CATO.US,D,20080818,000000,8.07645,8.20626,7.89447,8.06065,368471.61256976,0
+CATO.US,D,20080819,000000,8.09066,8.09941,7.86596,7.92057,308610.5676321,0
+CATO.US,D,20080820,000000,7.99654,8.07251,7.78843,7.87943,344563.08645123,0
+CATO.US,D,20080821,000000,7.44447,7.44447,7.05027,7.24017,1391355.4010325,0
+CATO.US,D,20080822,000000,7.33417,7.95065,7.33417,7.67052,490534.25590589,0
+CATO.US,D,20080825,000000,7.5653,7.5748,7.26302,7.47185,392584.87392624,0
+CATO.US,D,20080826,000000,7.50706,7.90553,7.39731,7.82879,419511.34910763,0
+CATO.US,D,20080827,000000,7.8003,8.22596,7.79318,8.02661,527323.40884546,0
+CATO.US,D,20080828,000000,8.02661,8.24425,7.86993,8.22596,312279.37254394,0
+CATO.US,D,20080829,000000,8.14767,8.14767,7.78843,7.96726,466906.29289119,0
+CATO.US,D,20080902,000000,8.13979,8.20072,7.9459,8.03689,522189.86232398,0
+CATO.US,D,20080903,000000,8.0171,8.16822,7.90553,8.02107,965076.4148933,0
+CATO.US,D,20080904,000000,7.972,8.14767,7.77815,8.0551,499996.30977256,0
+CATO.US,D,20080905,000000,7.99654,8.28141,7.98308,8.13265,507926.64074803,0
+CATO.US,D,20080908,000000,8.35891,8.35891,8.04162,8.35025,623071.25511846,0
+CATO.US,D,20080909,000000,8.26314,8.44437,8.09066,8.10495,563601.98748795,0
+CATO.US,D,20080910,000000,8.33596,8.38429,8.12872,8.21411,532852.5240674,0
+CATO.US,D,20080911,000000,8.06065,8.32571,7.95065,8.31785,531720.16126995,0
+CATO.US,D,20080912,000000,8.26795,8.2774,8.00601,8.13265,248583.96518723,0
+CATO.US,D,20080915,000000,7.92057,8.39843,7.91583,8.25055,697986.65903298,0
+CATO.US,D,20080916,000000,8.19515,8.77036,8.09066,8.77036,1163626.6265636,0
+CATO.US,D,20080917,000000,8.64379,8.64379,7.92374,8.10968,1007021.8627141,0
+CATO.US,D,20080918,000000,8.31303,8.53853,7.40347,7.91583,1051828.5486749,0
+CATO.US,D,20080919,000000,8.31785,8.59312,8.1247,8.21411,1734352.642053,0
+CATO.US,D,20080922,000000,8.10968,8.31785,8.06538,8.14767,475382.58450114,0
+CATO.US,D,20080923,000000,8.1848,8.35025,8.13265,8.16265,647711.52014294,0
+CATO.US,D,20080924,000000,8.19515,8.2774,7.93637,8.0171,529006.78746846,0
+CATO.US,D,20080925,000000,8.10968,8.39452,8.03689,8.22596,923215.64152274,0
+CATO.US,D,20080926,000000,8.06065,8.17302,8.01394,8.13979,344890.41007237,0
+CATO.US,D,20080929,000000,7.99257,8.17302,7.75124,7.84224,405195.04802555,0
+CATO.US,D,20080930,000000,7.98783,8.0685,7.64759,7.94193,495643.79026985,0
+CATO.US,D,20081001,000000,7.8462,7.86993,7.5748,7.7734,442899.19054699,0
+CATO.US,D,20081002,000000,7.73938,7.73938,7.2851,7.34952,393140.94494285,0
+CATO.US,D,20081003,000000,7.46717,7.46717,7.03934,7.03934,412282.42589174,0
+CATO.US,D,20081006,000000,6.90189,6.95032,6.42121,6.65195,625461.09669212,0
+CATO.US,D,20081007,000000,6.75519,6.80101,6.23952,6.26776,643256.63302128,0
+CATO.US,D,20081008,000000,6.0327,6.51283,6.0327,6.23952,752894.88052955,0
+CATO.US,D,20081009,000000,6.09063,6.24926,5.52572,5.52572,678631.59626178,0
+CATO.US,D,20081010,000000,5.47145,5.87872,5.11372,5.76065,1038374.1576686,0
+CATO.US,D,20081013,000000,6.07248,6.07248,5.71563,5.98181,524900.70852994,0
+CATO.US,D,20081014,000000,6.12709,6.26303,5.82499,5.95499,502496.10175177,0
+CATO.US,D,20081015,000000,5.89643,5.96053,5.44352,5.49359,379743.42483593,0
+CATO.US,D,20081016,000000,5.53498,6.12709,5.42975,6.10089,606855.46599557,0
+CATO.US,D,20081017,000000,5.88726,6.3659,5.67891,5.84602,517789.31850619,0
+CATO.US,D,20081020,000000,5.90505,6.12709,5.79689,6.11205,578015.60099794,0
+CATO.US,D,20081021,000000,5.99179,6.16783,5.78415,5.79255,289816.63106858,0
+CATO.US,D,20081022,000000,5.61538,5.79689,5.44858,5.62923,298880.58863926,0
+CATO.US,D,20081023,000000,5.69703,5.80038,5.38559,5.63862,563245.59651822,0
+CATO.US,D,20081024,000000,5.15416,5.62486,5.15416,5.42627,624112.62447685,0
+CATO.US,D,20081027,000000,5.43435,5.76065,5.41226,5.48434,495294.9820867,0
+CATO.US,D,20081028,000000,5.62036,6.32213,5.52122,6.31359,596122.03157731,0
+CATO.US,D,20081029,000000,6.36249,6.69719,6.19039,6.34461,394296.05610006,0
+CATO.US,D,20081030,000000,6.55231,6.79554,6.46645,6.73423,425798.74298858,0
+CATO.US,D,20081031,000000,6.74396,7.17432,6.59258,7.024,555003.1074948,0
+CATO.US,D,20081103,000000,6.94098,7.13208,6.67979,6.71957,280939.71556712,0
+CATO.US,D,20081104,000000,6.76698,6.81533,6.4492,6.55231,394419.90828104,0
+CATO.US,D,20081105,000000,6.45721,6.47122,6.24926,6.26776,415668.14010422,0
+CATO.US,D,20081106,000000,6.29523,6.43986,6.11782,6.24926,434228.27408123,0
+CATO.US,D,20081107,000000,6.33465,6.49306,6.24466,6.44526,370515.17355579,0
+CATO.US,D,20081110,000000,6.62528,6.62528,6.09638,6.15471,353958.15903634,0
+CATO.US,D,20081111,000000,6.09638,6.25393,5.94581,6.06806,332999.33690136,0
+CATO.US,D,20081112,000000,5.95072,5.99179,5.53049,5.53498,339909.78308044,0
+CATO.US,D,20081113,000000,5.56157,6.41718,5.42975,6.41718,622967.62370174,0
+CATO.US,D,20081114,000000,6.30378,6.44526,5.80038,5.80449,366908.29473445,0
+CATO.US,D,20081117,000000,5.75518,6.00152,5.74673,5.74673,345764.95812576,0
+CATO.US,D,20081118,000000,5.77877,6.05106,5.65217,6.00152,502699.57319193,0
+CATO.US,D,20081119,000000,6.04615,6.16783,5.54202,5.57107,364131.73104471,0
+CATO.US,D,20081120,000000,5.74277,6.35402,5.55191,5.56632,744644.80871953,0
+CATO.US,D,20081121,000000,5.66641,5.93719,5.13619,5.88726,627878.74181658,0
+CATO.US,D,20081124,000000,5.96425,5.99693,5.60611,5.87872,503668.90607769,0
+CATO.US,D,20081125,000000,5.92357,6.01268,5.64807,5.97359,431887.72062042,0
+CATO.US,D,20081126,000000,5.76902,6.5884,5.76902,6.57954,322435.25138359,0
+CATO.US,D,20081128,000000,6.45721,6.52088,6.15471,6.31684,225235.30147859,0
+CATO.US,D,20081201,000000,6.17662,6.19039,5.42975,5.45831,505460.97130849,0
+CATO.US,D,20081202,000000,5.55706,5.75179,5.38559,5.71991,761992.96063989,0
+CATO.US,D,20081203,000000,5.67402,6.20979,5.41668,6.13657,485498.02181232,0
+CATO.US,D,20081204,000000,6.02296,6.53523,5.94581,6.15812,407622.80353215,0
+CATO.US,D,20081205,000000,6.18651,6.48894,5.99179,6.46645,756772.21207262,0
+CATO.US,D,20081208,000000,6.67005,7.02769,6.50799,6.87839,415786.93709413,0
+CATO.US,D,20081209,000000,6.80962,7.10463,6.45721,6.52088,356192.55348489,0
+CATO.US,D,20081210,000000,6.5884,6.87412,6.3394,6.42461,511486.75905207,0
+CATO.US,D,20081211,000000,6.33465,6.42461,6.02771,6.10572,364527.29974517,0
+CATO.US,D,20081212,000000,5.99693,6.63865,5.88354,6.53523,485683.80008378,0
+CATO.US,D,20081215,000000,6.55698,6.60684,5.90941,6.04162,364930.4512322,0
+CATO.US,D,20081216,000000,6.15471,6.70067,6.10905,6.56657,766550.21538052,0
+CATO.US,D,20081217,000000,6.42461,6.68959,6.39058,6.51693,437750.47845232,0
+CATO.US,D,20081218,000000,6.50397,6.55231,6.19948,6.33465,406425.98704868,0
+CATO.US,D,20081219,000000,6.54201,6.85118,6.42974,6.47541,734660.80637592,0
+CATO.US,D,20081222,000000,6.42461,6.51693,6.00152,6.26776,455595.30289431,0
+CATO.US,D,20081223,000000,6.35402,6.39454,5.98624,6.00966,326911.62306729,0
+CATO.US,D,20081224,000000,6.03784,6.29974,6.00508,6.22725,122486.01558741,0
+CATO.US,D,20081226,000000,6.26303,6.42974,6.21689,6.37602,135319.88189114,0
+CATO.US,D,20081229,000000,6.41718,6.42461,6.13175,6.24466,287875.43770152,0
+CATO.US,D,20081230,000000,6.30828,6.67005,6.28083,6.63865,321489.93065537,0
+CATO.US,D,20081231,000000,6.61016,6.93646,6.61016,6.834,366012.26211905,0
+CATO.US,D,20090102,000000,6.84191,6.93283,6.7244,6.75519,256703.86582745,0
+CATO.US,D,20090105,000000,6.79554,6.79554,6.47122,6.67979,405138.17712614,0
+CATO.US,D,20090106,000000,6.72798,6.92857,6.62963,6.80962,333808.16747096,0
+CATO.US,D,20090107,000000,6.65195,6.69719,6.24466,6.42974,256457.42526327,0
+CATO.US,D,20090108,000000,6.48285,6.75092,6.19948,6.73764,335285.54705826,0
+CATO.US,D,20090109,000000,6.77474,6.79349,6.30378,6.40728,522814.17841989,0
+CATO.US,D,20090112,000000,6.41718,6.56657,6.2722,6.47541,656182.75656183,0
+CATO.US,D,20090113,000000,6.47122,6.54201,6.28535,6.45325,446163.58017401,0
+CATO.US,D,20090114,000000,6.29974,6.40728,6.00152,6.06806,409411.07736964,0
+CATO.US,D,20090115,000000,6.05619,6.22141,5.91859,6.14163,455389.30385861,0
+CATO.US,D,20090116,000000,6.2143,6.35805,6.09638,6.33067,297788.66737029,0
+CATO.US,D,20090120,000000,6.25924,6.31684,6.03784,6.07755,610152.71436448,0
+CATO.US,D,20090121,000000,6.14886,6.38005,5.99179,6.36249,506350.68493505,0
+CATO.US,D,20090122,000000,6.19039,6.48894,6.13657,6.29974,373080.68301878,0
+CATO.US,D,20090123,000000,6.14656,6.42121,6.06229,6.26303,459946.55859926,0
+CATO.US,D,20090126,000000,6.29001,6.6324,6.29001,6.52367,295644.00256306,0
+CATO.US,D,20090127,000000,6.52984,6.67005,6.40182,6.49851,269477.06983844,0
+CATO.US,D,20090128,000000,6.59258,6.76082,6.53523,6.71957,265168.78325751,0
+CATO.US,D,20090129,000000,6.54201,6.5884,6.10089,6.11782,443823.02671321,0
+CATO.US,D,20090130,000000,6.2143,6.32213,5.88354,5.98624,852322.90589428,0
+CATO.US,D,20090202,000000,5.88726,6.22725,5.88726,6.14886,424977.27444132,0
+CATO.US,D,20090203,000000,6.19419,6.38441,6.08571,6.29001,322370.79769758,0
+CATO.US,D,20090204,000000,6.23952,6.32213,6.01766,6.06229,215502.79489022,0
+CATO.US,D,20090205,000000,6.03784,6.45721,6.03784,6.18651,538860.61864228,0
+CATO.US,D,20090206,000000,6.23034,6.91559,6.20979,6.78787,550769.38498201,0
+CATO.US,D,20090209,000000,6.74396,6.82965,6.59805,6.70637,216465.80878716,0
+CATO.US,D,20090210,000000,6.69306,6.82965,6.37602,6.43986,416619.77982129,0
+CATO.US,D,20090211,000000,6.45721,6.66436,6.39856,6.55231,340397.60901774,0
+CATO.US,D,20090212,000000,6.40182,6.68959,6.36249,6.65605,415743.96797012,0
+CATO.US,D,20090213,000000,6.68959,6.95032,6.54763,6.67979,441725.12242329,0
+CATO.US,D,20090217,000000,6.48894,6.61016,6.3394,6.47541,515356.50780854,0
+CATO.US,D,20090218,000000,6.49306,6.51283,6.31359,6.42974,298568.4305913,0
+CATO.US,D,20090219,000000,6.49306,6.63865,6.42121,6.49851,357723.01257832,0
+CATO.US,D,20090220,000000,6.40182,6.61016,6.33465,6.52088,311023.15756552,0
+CATO.US,D,20090223,000000,6.56196,6.70637,6.42121,6.43512,454768.779156,0
+CATO.US,D,20090224,000000,6.54201,6.75519,6.50397,6.67005,777766.42054502,0
+CATO.US,D,20090225,000000,6.59805,6.87839,6.38005,6.60684,541346.50884606,0
+CATO.US,D,20090226,000000,6.63865,6.67979,6.38005,6.4492,322430.19619253,0
+CATO.US,D,20090227,000000,6.41718,6.77474,6.35402,6.62115,516449.69287528,0
+CATO.US,D,20090302,000000,6.5387,6.67979,6.3394,6.3394,539041.34172266,0
+CATO.US,D,20090303,000000,6.49306,6.49306,6.11205,6.25393,794572.40322419,0
+CATO.US,D,20090304,000000,6.32547,6.39454,5.86066,6.09063,698157.27173125,0
+CATO.US,D,20090305,000000,5.97359,6.14886,5.81525,5.97779,469561.53199548,0
+CATO.US,D,20090306,000000,5.96425,6.14886,5.77395,6.09063,602897.25139555,0
+CATO.US,D,20090309,000000,5.93719,6.20518,5.86066,5.94154,530955.56362211,0
+CATO.US,D,20090310,000000,6.01766,6.4492,6.01766,6.43986,613379.19005857,0
+CATO.US,D,20090311,000000,6.47122,6.64346,6.40182,6.52088,431786.61679922,0
+CATO.US,D,20090312,000000,6.48014,6.95032,6.38441,6.91052,452461.08443709,0
+CATO.US,D,20090313,000000,6.97366,7.16412,6.80101,7.11055,326159.66339709,0
+CATO.US,D,20090316,000000,7.12234,7.1692,6.77117,6.84611,544518.64123624,0
+CATO.US,D,20090317,000000,6.84191,7.52573,6.84191,7.52573,725883.7308979,0
+CATO.US,D,20090318,000000,7.45308,7.68318,7.29895,7.50159,544474.40831447,0
+CATO.US,D,20090319,000000,7.56212,7.69349,7.2851,7.60565,407468.62020481,0
+CATO.US,D,20090320,000000,7.53997,7.87943,7.51569,7.52178,670416.91078919,0
+CATO.US,D,20090323,000000,7.74808,8.29326,7.63018,8.29016,566724.83176531,0
+CATO.US,D,20090324,000000,8.2213,8.44836,7.85963,7.87388,450273.45050584,0
+CATO.US,D,20090325,000000,7.9641,8.22995,7.61516,8.02661,410069.51600522,0
+CATO.US,D,20090326,000000,8.12872,8.50772,8.04162,8.37005,810918.36351688,0
+CATO.US,D,20090327,000000,8.1848,8.22596,8.00207,8.11441,520591.15815123,0
+CATO.US,D,20090330,000000,8.00207,8.09548,7.70693,8.01394,479309.20415704,0
+CATO.US,D,20090331,000000,8.11994,8.66203,7.97753,8.27268,642799.13823033,0
+CATO.US,D,20090401,000000,8.09941,8.34067,7.92057,8.25373,441485.00084794,0
+CATO.US,D,20090402,000000,8.49432,9.0497,8.43171,8.62554,577481.01454334,0
+CATO.US,D,20090403,000000,8.60585,8.69758,8.53463,8.66203,405754.91043545,0
+CATO.US,D,20090406,000000,8.60585,8.62961,8.35025,8.57903,566204.14708612,0
+CATO.US,D,20090407,000000,8.49432,8.60585,8.19515,8.26795,298502.71310752,0
+CATO.US,D,20090408,000000,8.35417,8.51868,8.20626,8.34701,554467.25724244,0
+CATO.US,D,20090409,000000,8.54889,8.61764,8.35417,8.57104,678551.97700259,0
+CATO.US,D,20090413,000000,8.4769,8.65644,8.34701,8.57104,490979.11271918,0
+CATO.US,D,20090414,000000,8.39452,8.52426,8.03214,8.06538,625507.85720941,0
+CATO.US,D,20090415,000000,8.0685,8.28141,8.02661,8.2387,725043.30538416,0
+CATO.US,D,20090416,000000,8.35025,8.44836,8.20937,8.36607,747605.88688297,0
+CATO.US,D,20090417,000000,8.39452,8.80753,8.30747,8.67071,498446.89371265,0
+CATO.US,D,20090420,000000,8.44046,8.52426,8.22995,8.39843,472010.77206409,0
+CATO.US,D,20090421,000000,8.30273,8.95011,8.24425,8.87488,589763.86502152,0
+CATO.US,D,20090422,000000,8.75138,9.36235,8.70156,8.85111,696032.82768827,0
+CATO.US,D,20090423,000000,8.8685,8.8685,8.25373,8.41432,922559.7304827,0
+CATO.US,D,20090424,000000,8.51002,8.64379,8.37005,8.43171,632176.91801539,0
+CATO.US,D,20090427,000000,8.16822,8.62961,8.08199,8.40401,768871.81187486,0
+CATO.US,D,20090428,000000,8.28689,8.71022,8.23542,8.49432,568111.21791352,0
+CATO.US,D,20090429,000000,8.56382,9.0497,8.53141,8.80753,593756.2021612,0
+CATO.US,D,20090430,000000,8.87965,9.03543,8.65245,8.69758,533641.13387277,0
+CATO.US,D,20090501,000000,8.73483,8.73483,8.4571,8.51868,376666.07727812,0
+CATO.US,D,20090504,000000,8.66203,8.97854,8.52426,8.84003,578370.72816991,0
+CATO.US,D,20090505,000000,8.84003,8.89153,8.37005,8.48871,285105.1930006,0
+CATO.US,D,20090506,000000,8.60109,8.66203,8.16822,8.29016,306465.90282487,0
+CATO.US,D,20090507,000000,8.43171,8.54244,8.06538,8.14292,288254.57703103,0
+CATO.US,D,20090508,000000,8.26795,8.37005,7.92057,8.15953,370427.97151001,0
+CATO.US,D,20090511,000000,8.0551,8.35025,7.93165,8.1848,339713.89442688,0
+CATO.US,D,20090512,000000,8.21803,8.32255,8.06538,8.19515,391337.50553217,0
+CATO.US,D,20090513,000000,8.0171,8.17776,7.92057,8.02107,474214.83536627,0
+CATO.US,D,20090514,000000,8.08672,8.34701,8.00207,8.13578,303823.30169823,0
+CATO.US,D,20090515,000000,8.09941,8.33121,8.03214,8.09066,268840.11576489,0
+CATO.US,D,20090518,000000,8.19034,8.43171,8.17302,8.41665,253626.51826964,0
+CATO.US,D,20090519,000000,8.35025,8.5971,8.31785,8.50051,336224.54879766,0
+CATO.US,D,20090520,000000,8.9143,9.17165,8.64769,8.66508,613073.35099944,0
+CATO.US,D,20090521,000000,8.57571,9.04492,8.57571,8.94531,557985.67022024,0
+CATO.US,D,20090522,000000,9.02364,9.0497,8.80753,8.86056,280456.94482088,0
+CATO.US,D,20090526,000000,8.85666,9.52456,8.8162,9.43265,419488.60074785,0
+CATO.US,D,20090527,000000,9.39941,9.44359,9.0054,9.04022,439326.4342653,0
+CATO.US,D,20090528,000000,9.16203,9.30528,8.8162,8.90491,378245.82448439,0
+CATO.US,D,20090529,000000,8.97854,8.97854,8.61213,8.70623,592711.04140953,0
+CATO.US,D,20090601,000000,8.85111,9.31073,8.79262,9.16203,466223.84209809,0
+CATO.US,D,20090602,000000,9.16203,9.23167,9.00079,9.11373,654889.89144822,0
+CATO.US,D,20090603,000000,9.14143,9.16203,8.919,9.05917,417285.80124344,0
+CATO.US,D,20090604,000000,9.03313,9.28059,8.8013,9.20162,264411.76839627,0
+CATO.US,D,20090605,000000,9.25862,9.31863,9.03313,9.26335,316834.09968906,0
+CATO.US,D,20090608,000000,9.13271,9.33925,9.0497,9.23167,336194.21765131,0
+CATO.US,D,20090609,000000,9.31073,9.35432,9.05917,9.08133,199112.60167575,0
+CATO.US,D,20090610,000000,9.14143,9.14143,8.5971,8.74827,410751.96679832,0
+CATO.US,D,20090611,000000,8.74827,8.86056,8.59312,8.60109,285627.14147756,0
+CATO.US,D,20090612,000000,8.5583,8.60585,8.16822,8.23542,974008.93749643,0
+CATO.US,D,20090615,000000,8.15953,8.23542,7.87388,7.96726,586039.45300802,0
+CATO.US,D,20090616,000000,8.06538,8.06538,7.79318,7.80505,778417.276394,0
+CATO.US,D,20090617,000000,7.80505,8.26314,7.79555,8.15399,930929.86308039,0
+CATO.US,D,20090618,000000,8.17776,8.21411,7.93165,8.0551,901714.65014655,0
+CATO.US,D,20090619,000000,8.1247,8.19515,7.15875,7.15875,7924234.4150455,0
+CATO.US,D,20090622,000000,7.14607,7.61516,7.14607,7.24017,3013508.0775075,0
+CATO.US,D,20090623,000000,7.26302,7.35788,7.01084,7.01084,1493891.1051016,0
+CATO.US,D,20090624,000000,7.13642,7.17432,6.91559,6.93283,1110360.0783638,0
+CATO.US,D,20090625,000000,7.07264,7.55738,7.01307,7.39422,1602384.3518346,0
+CATO.US,D,20090626,000000,7.36715,7.90553,7.29895,7.87388,2782137.0378799,0
+CATO.US,D,20090629,000000,7.82483,8.02661,7.70693,7.86596,739497.36042264,0
+CATO.US,D,20090630,000000,7.88735,8.09548,7.79318,7.89049,792274.81888739,0
+CATO.US,D,20090701,000000,8.00207,8.44437,7.93637,8.16265,1012983.1967717,0
+CATO.US,D,20090702,000000,8.0551,8.11441,7.26763,7.26763,1147805.1423434,0
+CATO.US,D,20090706,000000,7.21738,7.50706,7.06079,7.37484,1121775.9635752,0
+CATO.US,D,20090707,000000,7.32727,7.37484,7.17432,7.22339,635424.87827149,0
+CATO.US,D,20090708,000000,7.20408,7.45308,7.09117,7.42056,1096343.297352,0
+CATO.US,D,20090709,000000,6.91052,7.80505,6.91052,7.38109,822302.65378412,0
+CATO.US,D,20090710,000000,7.32261,7.73225,7.27062,7.56925,704933.75534726,0
+CATO.US,D,20090713,000000,7.61516,8.10968,7.39731,7.99257,1007019.3351186,0
+CATO.US,D,20090714,000000,7.9641,8.35891,7.69823,8.27268,1279887.1743606,0
+CATO.US,D,20090715,000000,8.30273,8.87965,8.17302,8.61213,1100166.2855912,0
+CATO.US,D,20090716,000000,8.5971,8.75138,8.26314,8.70156,758425.25954924,0
+CATO.US,D,20090717,000000,8.70156,8.83603,8.43497,8.61764,560088.62970122,0
+CATO.US,D,20090720,000000,8.61764,9.14143,8.49432,8.98723,648436.94006007,0
+CATO.US,D,20090721,000000,9.0054,9.0497,8.29326,8.56382,1217017.0269444,0
+CATO.US,D,20090722,000000,8.54889,9.0964,8.50051,8.93424,528537.91849764,0
+CATO.US,D,20090723,000000,8.95011,9.43265,8.74827,9.11373,1108652.6875833,0
+CATO.US,D,20090724,000000,9.06876,9.26888,8.58208,8.93886,484076.24932667,0
+CATO.US,D,20090727,000000,8.90093,8.97297,8.37005,8.66203,502151.08496191,0
+CATO.US,D,20090728,000000,8.5971,8.5971,8.20626,8.57903,696606.59187358,0
+CATO.US,D,20090729,000000,8.53853,8.82573,8.32571,8.5971,610164.08854438,0
+CATO.US,D,20090730,000000,8.66203,9.36712,8.63751,8.87488,736785.25041891,0
+CATO.US,D,20090731,000000,8.8653,9.23729,8.70623,8.996,476752.54127842,0
+CATO.US,D,20090803,000000,9.04022,9.34968,8.95941,9.26888,559388.4857394,0
+CATO.US,D,20090804,000000,9.22304,9.43265,8.98723,9.0964,604190.11650915,0
+CATO.US,D,20090805,000000,9.06876,9.08133,8.58913,8.80753,573516.48095449,0
+CATO.US,D,20090806,000000,8.80753,9.0964,8.55517,8.92387,516284.13536807,0
+CATO.US,D,20090807,000000,9.08695,9.82993,9.04492,9.72862,898955.77962553,0
+CATO.US,D,20090810,000000,9.65332,9.65332,9.0536,9.23167,785039.57668268,0
+CATO.US,D,20090811,000000,9.15086,9.23167,8.41665,8.50051,1559777.9377827,0
+CATO.US,D,20090812,000000,8.4571,8.68094,8.39054,8.44046,769357.11021662,0
+CATO.US,D,20090813,000000,8.50772,8.53853,7.98783,8.4531,708865.43019421,0
+CATO.US,D,20090814,000000,8.46575,8.51002,7.81534,7.92057,818600.9901304,0
+CATO.US,D,20090817,000000,7.77022,7.92057,7.60249,7.8003,654455.14501706,0
+CATO.US,D,20090818,000000,7.86596,8.03689,7.5835,7.93637,800363.12458348,0
+CATO.US,D,20090819,000000,7.81928,8.25373,7.63968,8.17302,613559.91313897,0
+CATO.US,D,20090820,000000,7.85093,8.07251,7.39731,7.76549,1308891.3330676,0
+CATO.US,D,20090821,000000,7.73225,7.90553,7.54867,7.67052,1527233.8815359,0
+CATO.US,D,20090824,000000,7.67448,7.78367,7.5653,7.67052,851593.69458386,0
+CATO.US,D,20090825,000000,7.68318,8.09548,7.60565,7.78367,989935.31693113,0
+CATO.US,D,20090826,000000,7.78843,8.13578,7.69349,7.74808,790476.43466777,0
+CATO.US,D,20090827,000000,7.84224,7.94193,7.55738,7.70693,443035.6807056,0
+CATO.US,D,20090828,000000,7.78843,7.87943,7.57953,7.8462,653782.80460607,0
+CATO.US,D,20090831,000000,7.73938,7.89049,7.63968,7.7275,749563.50962097,0
+CATO.US,D,20090901,000000,7.65153,7.80505,7.42056,7.52969,1624982.3196708,0
+CATO.US,D,20090902,000000,7.54867,7.67448,7.36715,7.44835,1310704.8828605,0
+CATO.US,D,20090903,000000,7.50706,8.04162,7.29895,7.99257,1629285.5510607,0
+CATO.US,D,20090904,000000,7.99654,8.13265,7.66499,8.05037,855604.98869001,0
+CATO.US,D,20090908,000000,8.13979,8.22596,7.8462,7.96726,1138545.2961191,0
+CATO.US,D,20090909,000000,8.02661,8.44836,7.99654,8.29326,1002127.1739702,0
+CATO.US,D,20090910,000000,8.23542,8.72443,8.22596,8.48871,1049640.9147437,0
+CATO.US,D,20090911,000000,8.37548,8.56382,8.11441,8.1848,1190295.287001,0
+CATO.US,D,20090914,000000,8.14767,8.67071,8.12872,8.62554,881442.07019797,0
+CATO.US,D,20090915,000000,8.66203,8.93886,8.38019,8.90093,1127201.4473804,0
+CATO.US,D,20090916,000000,9.0054,9.16203,8.73483,9.07906,967203.38653183,0
+CATO.US,D,20090917,000000,9.10975,9.31863,8.87488,9.2127,882330.52002678,0
+CATO.US,D,20090918,000000,9.32199,10.2096,9.24129,9.87355,5110487.2674671,0
+CATO.US,D,20090921,000000,9.75549,9.85997,9.22304,9.32199,2619974.0914598,0
+CATO.US,D,20090922,000000,9.43657,9.51276,9.2452,9.43265,443293.49544967,0
+CATO.US,D,20090923,000000,9.47074,9.625,9.253,9.4201,658613.03966397,0
+CATO.US,D,20090924,000000,9.36235,9.49442,9.31073,9.43657,511609.34743528,0
+CATO.US,D,20090925,000000,9.38107,9.5386,9.18582,9.26335,381356.03078409,0
+CATO.US,D,20090928,000000,9.3299,9.67412,9.27524,9.4406,333426.50054592,0
+CATO.US,D,20090929,000000,9.47467,9.47467,9.15486,9.32199,612593.10784873,0
+CATO.US,D,20090930,000000,9.30528,9.4801,9.0536,9.18273,443023.04272796,0
+CATO.US,D,20091001,000000,9.12799,9.15486,8.75936,8.8685,588922.17571002,0
+CATO.US,D,20091002,000000,8.78787,8.95401,8.7396,8.80753,372424.77197874,0
+CATO.US,D,20091005,000000,8.97297,9.0497,8.80753,9.01097,321036.22725772,0
+CATO.US,D,20091006,000000,9.0497,9.29893,8.96977,9.28949,439057.24534134,0
+CATO.US,D,20091007,000000,9.25862,9.36712,9.13271,9.27524,315414.85479894,0
+CATO.US,D,20091008,000000,9.79661,9.96773,9.625,9.72467,719447.20888068,0
+CATO.US,D,20091009,000000,9.74769,9.94693,9.59233,9.76743,389329.33088356,0
+CATO.US,D,20091012,000000,9.89387,10.3545,9.86556,10.1045,522451.46846133,0
+CATO.US,D,20091013,000000,10.1409,10.3774,10.0949,10.1441,486265.14705569,0
+CATO.US,D,20091014,000000,10.2635,10.4075,10.1853,10.2903,315436.33936094,0
+CATO.US,D,20091015,000000,10.2437,10.3086,10.0102,10.2635,316746.89764327,0
+CATO.US,D,20091016,000000,10.2367,10.2635,9.6486,10.0901,251049.63462677,0
+CATO.US,D,20091019,000000,10.2952,10.3774,10.0949,10.2547,269933.30083162,0
+CATO.US,D,20091020,000000,10.319,10.3863,10.1853,10.319,319376.86079226,0
+CATO.US,D,20091021,000000,10.319,10.3933,9.96436,10.0143,368965.75749589,0
+CATO.US,D,20091022,000000,10.0633,10.3981,9.97476,10.3441,264310.66457506,0
+CATO.US,D,20091023,000000,10.3594,10.485,9.97476,10.0831,205710.88980689,0
+CATO.US,D,20091026,000000,10.0767,10.4541,9.86864,10.0102,272521.55865437,0
+CATO.US,D,20091027,000000,10.0901,10.0901,9.70638,9.72467,185758.05069284,0
+CATO.US,D,20091028,000000,9.71996,9.80527,9.23167,9.27198,335520.61344255,0
+CATO.US,D,20091029,000000,9.31863,9.4991,9.29893,9.40428,210786.30163119,0
+CATO.US,D,20091030,000000,9.29893,9.40746,8.88825,8.919,365654.60735155,0
+CATO.US,D,20091102,000000,8.93424,9.19063,8.71491,9.06547,292435.22003769,0
+CATO.US,D,20091103,000000,8.98723,9.11373,8.75537,9.08133,204315.65707431,0
+CATO.US,D,20091104,000000,9.15486,9.18273,8.85111,8.87965,182799.50012494,0
+CATO.US,D,20091105,000000,9.04492,9.38107,8.8653,9.26888,316688.76294608,0
+CATO.US,D,20091106,000000,9.15086,9.30528,9.09876,9.253,132397.98145841,0
+CATO.US,D,20091109,000000,9.27198,9.40746,9.0497,9.3299,222406.92208049,0
+CATO.US,D,20091110,000000,9.27198,9.43265,9.13752,9.21732,118238.3912992,0
+CATO.US,D,20091111,000000,9.29431,9.45482,9.09876,9.26888,125653.09278652,0
+CATO.US,D,20091112,000000,9.22694,9.43265,9.15086,9.37573,340039.95425024,0
+CATO.US,D,20091113,000000,9.38107,9.50865,9.1574,9.37105,197243.4447813,0
+CATO.US,D,20091116,000000,9.50313,9.79266,9.36712,9.62973,213311.36956568,0
+CATO.US,D,20091117,000000,9.56163,9.59645,9.35831,9.58297,406446.20781293,0
+CATO.US,D,20091118,000000,9.5386,9.61161,9.29893,9.56163,224033.42980407,0
+CATO.US,D,20091119,000000,9.56163,9.56163,9.07345,9.29431,320664.67071481,0
+CATO.US,D,20091120,000000,9.3299,9.3299,9.0497,9.22304,233947.92327059,0
+CATO.US,D,20091123,000000,9.35432,9.38603,9.25862,9.29893,244341.39609008,0
+CATO.US,D,20091124,000000,9.28949,9.29893,9.04022,9.21732,307244.40224812,0
+CATO.US,D,20091125,000000,9.2127,9.253,9.04492,9.07906,143691.27828659,0
+CATO.US,D,20091127,000000,8.82573,8.97297,8.7293,8.7293,98695.022661017,0
+CATO.US,D,20091130,000000,8.71022,8.7973,8.43497,8.65644,625660.77673897,0
+CATO.US,D,20091201,000000,8.75537,8.919,8.69758,8.7791,375105.28703833,0
+CATO.US,D,20091202,000000,8.7791,8.98244,8.56382,8.61213,313448.38547659,0
+CATO.US,D,20091203,000000,8.62554,8.62554,8.44437,8.44836,236207.59367445,0
+CATO.US,D,20091204,000000,8.51562,8.93424,8.39843,8.85111,217377.00697573,0
+CATO.US,D,20091207,000000,8.82573,9.0497,8.80997,9.01097,246668.04777546,0
+CATO.US,D,20091208,000000,8.92387,9.04022,8.87488,8.96977,194010.65009838,0
+CATO.US,D,20091209,000000,8.96977,9.02364,8.71491,8.87488,215338.50118077,0
+CATO.US,D,20091210,000000,8.97854,8.97854,8.51562,8.53463,343396.60111413,0
+CATO.US,D,20091211,000000,8.54244,9.01488,8.53853,8.93424,245811.19289078,0
+CATO.US,D,20091214,000000,8.95941,9.15486,8.79262,9.14143,136227.28868641,0
+CATO.US,D,20091215,000000,9.15486,9.23729,9.0054,9.04022,243938.24460304,0
+CATO.US,D,20091216,000000,9.08133,9.20398,8.8685,8.88825,205327.95908409,0
+CATO.US,D,20091217,000000,8.78388,8.82027,8.51002,8.7293,173941.54158996,0
+CATO.US,D,20091218,000000,8.75936,8.93886,8.61764,8.88427,843979.31304964,0
+CATO.US,D,20091221,000000,8.90093,9.02844,8.72443,8.77036,200864.22537806,0
+CATO.US,D,20091222,000000,8.8162,9.03543,8.7435,8.94531,184864.54567298,0
+CATO.US,D,20091223,000000,9.05917,9.27524,8.99273,9.19617,159104.55582869,0
+CATO.US,D,20091224,000000,9.24129,9.3299,9.19063,9.31391,45911.245207435,0
+CATO.US,D,20091228,000000,9.29431,9.39941,9.13271,9.20942,101517.08307029,0
+CATO.US,D,20091229,000000,9.253,9.253,9.03543,9.0497,125744.08622562,0
+CATO.US,D,20091230,000000,9.04022,9.08695,8.9143,9.07345,195795.13254258,0
+CATO.US,D,20091231,000000,9.04022,9.19617,8.96977,9.07906,122420.29810363,0
+CATO.US,D,20100104,000000,9.10429,9.35432,9.08133,9.13752,202580.46274294,0
+CATO.US,D,20100105,000000,9.0964,9.685,8.97297,9.32199,391068.31660823,0
+CATO.US,D,20100106,000000,9.29893,9.63916,9.26888,9.55779,485226.30529283,0
+CATO.US,D,20100107,000000,9.74278,9.7839,9.39941,9.55377,419975.16288738,0
+CATO.US,D,20100108,000000,9.59645,9.76743,9.46184,9.65582,304063.42327359,0
+CATO.US,D,20100111,000000,9.81972,9.9216,9.72862,9.79661,223224.59923445,0
+CATO.US,D,20100112,000000,9.73719,9.85217,9.685,9.73257,174105.83529941,0
+CATO.US,D,20100113,000000,9.73719,9.9502,9.73719,9.88299,144354.77211322,0
+CATO.US,D,20100114,000000,9.84254,9.94153,9.62973,9.65582,150802.66831031,0
+CATO.US,D,20100115,000000,9.65582,9.80527,9.4201,9.4991,255328.85385911,0
+CATO.US,D,20100119,000000,9.48805,9.7761,9.48805,9.71437,198063.64953079,0
+CATO.US,D,20100120,000000,9.62163,9.70638,9.4201,9.47074,214408.34602572,0
+CATO.US,D,20100121,000000,9.51276,9.57586,9.29893,9.44359,297982.02842833,0
+CATO.US,D,20100122,000000,9.43657,9.61161,9.36235,9.37573,223497.57955169,0
+CATO.US,D,20100125,000000,9.44846,9.47467,9.14143,9.16203,198332.83845474,0
+CATO.US,D,20100126,000000,9.10975,9.2127,8.8685,8.90093,212287.69337602,0
+CATO.US,D,20100127,000000,8.8685,8.96977,8.80753,8.95941,214388.12526148,0
+CATO.US,D,20100128,000000,8.99273,8.99273,8.67547,8.85666,261700.9221903,0
+CATO.US,D,20100129,000000,8.93886,9.44359,8.92778,9.253,524702.29228082,0
+CATO.US,D,20100201,000000,9.31073,9.3299,9.16203,9.29431,169859.47480897,0
+CATO.US,D,20100202,000000,9.38921,9.38921,9.22304,9.3299,209246.9959534,0
+CATO.US,D,20100203,000000,9.27524,9.37573,9.0964,9.19617,114822.34594036,0
+CATO.US,D,20100204,000000,9.04492,9.0964,8.59312,8.5971,345454.06387556,0
+CATO.US,D,20100205,000000,8.64379,8.66203,8.38429,8.62164,215510.3776768,0
+CATO.US,D,20100208,000000,8.57104,8.59312,8.4531,8.46184,190119.41677991,0
+CATO.US,D,20100209,000000,8.5971,8.76491,8.40876,8.7293,217311.28949195,0
+CATO.US,D,20100210,000000,8.72443,8.7293,8.56697,8.61764,168043.39742064,0
+CATO.US,D,20100211,000000,8.56697,8.76491,8.46184,8.7396,327207.3517443,0
+CATO.US,D,20100212,000000,8.70156,8.73483,8.56697,8.68813,233697.69131312,0
+CATO.US,D,20100216,000000,8.7791,8.7791,8.55517,8.74827,154845.55736061,0
+CATO.US,D,20100217,000000,8.77513,8.79262,8.69758,8.78388,150750.85260195,0
+CATO.US,D,20100218,000000,8.8013,8.95941,8.65644,8.95401,116063.39534561,0
+CATO.US,D,20100219,000000,8.95011,9.11373,8.8685,8.97854,160964.8661388,0
+CATO.US,D,20100222,000000,8.97297,9.05917,8.8013,8.87965,240045.7474868,0
+CATO.US,D,20100223,000000,8.84003,8.95401,8.75537,8.89614,259250.41832395,0
+CATO.US,D,20100224,000000,8.89614,9.15486,8.89614,9.13271,127030.6323504,0
+CATO.US,D,20100225,000000,9.02844,9.15086,8.97297,9.14551,92435.432330902,0
+CATO.US,D,20100226,000000,9.1771,9.1771,8.8685,8.8685,199983.35833585,0
+CATO.US,D,20100301,000000,8.90491,9.14551,8.83213,9.13271,266825.62212744,0
+CATO.US,D,20100302,000000,9.117,9.24129,8.996,9.08695,391788.68133427,0
+CATO.US,D,20100303,000000,9.07345,9.23167,9.0536,9.20398,306058.95994455,0
+CATO.US,D,20100304,000000,9.20162,9.52456,9.20162,9.52138,165945.49313073,0
+CATO.US,D,20100305,000000,9.54984,9.80056,9.5386,9.76743,189797.14834983,0
+CATO.US,D,20100308,000000,9.80056,9.89724,9.72467,9.75549,107007.02056151,0
+CATO.US,D,20100309,000000,9.75549,9.85997,9.65582,9.71996,110587.3596298,0
+CATO.US,D,20100310,000000,9.74769,9.87355,9.6694,9.74278,129123.48144927,0
+CATO.US,D,20100311,000000,9.6694,9.79661,9.65332,9.7839,95749.110070769,0
+CATO.US,D,20100312,000000,9.84659,9.84659,9.66054,9.78784,119572.96173905,0
+CATO.US,D,20100315,000000,9.80056,9.9502,9.74278,9.9502,105739.43140321,0
+CATO.US,D,20100316,000000,9.95492,9.95492,9.73719,9.81404,216777.96683511,0
+CATO.US,D,20100317,000000,9.85217,9.9502,9.7839,9.80056,204026.24738613,0
+CATO.US,D,20100318,000000,9.76088,9.84659,9.31073,9.49442,487154.86068225,0
+CATO.US,D,20100319,000000,9.55779,9.58138,9.37105,9.52456,363204.1034852,0
+CATO.US,D,20100322,000000,9.50313,9.85612,9.44846,9.80922,156839.83023379,0
+CATO.US,D,20100323,000000,9.84254,9.84254,9.5386,9.76743,190646.42044792,0
+CATO.US,D,20100324,000000,9.75549,9.7761,9.58297,9.62163,226404.31441122,0
+CATO.US,D,20100325,000000,9.65332,9.80527,9.57586,9.59645,144105.80395351,0
+CATO.US,D,20100326,000000,9.66054,9.76088,9.5884,9.65332,142552.59650031,0
+CATO.US,D,20100329,000000,9.55779,9.66536,9.48403,9.57586,320997.04952701,0
+CATO.US,D,20100330,000000,9.55779,9.71996,9.5386,9.69848,221006.63415685,0
+CATO.US,D,20100331,000000,9.633,9.84659,9.633,9.70407,274437.47606613,0
+CATO.US,D,20100401,000000,9.73719,10.0143,9.68818,10.0143,295517.62278656,0
+CATO.US,D,20100405,000000,10.0174,10.0262,9.76743,9.81972,309226.03714367,0
+CATO.US,D,20100406,000000,9.79661,9.80056,9.65582,9.70407,432201.14246614,0
+CATO.US,D,20100407,000000,9.65582,9.86864,9.65582,9.85217,465785.30427363,0
+CATO.US,D,20100408,000000,10.0315,10.8063,10.0024,10.7107,879138.16687234,0
+CATO.US,D,20100409,000000,10.7889,10.8206,10.5334,10.6805,229293.35610205,0
+CATO.US,D,20100412,000000,10.7598,10.9377,10.6647,10.8951,334850.8006271,0
+CATO.US,D,20100413,000000,10.8941,10.9283,10.7138,10.7501,249496.42717357,0
+CATO.US,D,20100414,000000,10.7598,10.9283,10.5896,10.9101,468454.44515334,0
+CATO.US,D,20100415,000000,10.9377,11.0152,10.8427,10.9377,255623.31873835,0
+CATO.US,D,20100416,000000,10.9377,11.0097,10.6306,10.7193,264873.0545805,0
+CATO.US,D,20100419,000000,10.7107,10.7991,10.3363,10.7739,282122.63027518,0
+CATO.US,D,20100420,000000,10.7707,10.8893,10.687,10.8016,148609.97918803,0
+CATO.US,D,20100421,000000,10.7793,10.9471,10.7397,10.9321,143547.20534138,0
+CATO.US,D,20100422,000000,10.8016,11.0279,10.7478,11.0065,130420.13795617,0
+CATO.US,D,20100423,000000,11.0453,11.2923,10.8831,11.27,224704.50641729,0
+CATO.US,D,20100426,000000,11.2993,11.3791,11.2185,11.2772,273482.04495577,0
+CATO.US,D,20100427,000000,11.2002,11.3641,11.0818,11.0864,287781.9166669,0
+CATO.US,D,20100428,000000,11.2043,11.5993,11.1228,11.3127,453388.71199661,0
+CATO.US,D,20100429,000000,11.3902,11.5263,11.259,11.3641,307608.37600446,0
+CATO.US,D,20100430,000000,11.3982,11.4703,10.7351,10.7478,431051.08649997,0
+CATO.US,D,20100503,000000,10.7793,11.1371,10.6757,11.0097,225088.70093785,0
+CATO.US,D,20100504,000000,10.8847,10.8847,10.7067,10.8317,270163.31202486,0
+CATO.US,D,20100505,000000,10.7541,10.9772,10.6402,10.7598,307152.14501128,0
+CATO.US,D,20100506,000000,10.7248,10.8206,10.322,10.6306,610894.56365256,0
+CATO.US,D,20100507,000000,10.5918,10.8118,10.0988,10.1646,498980.21636948,0
+CATO.US,D,20100510,000000,10.5523,10.8562,10.4936,10.8277,440551.05429959,0
+CATO.US,D,20100511,000000,10.7248,11.547,10.6647,11.3356,360705.57530376,0
+CATO.US,D,20100512,000000,11.3356,11.4211,11.0746,11.4076,343088.23445947,0
+CATO.US,D,20100513,000000,11.3356,11.4402,11.1426,11.2675,317314.34283976,0
+CATO.US,D,20100514,000000,11.1544,11.2772,10.8562,10.9772,264311.92837283,0
+CATO.US,D,20100517,000000,11.0786,11.2138,10.7707,11.0453,508561.06722606,0
+CATO.US,D,20100518,000000,11.2043,11.2447,10.66,10.7138,379638.52962143,0
+CATO.US,D,20100519,000000,10.671,11.1015,10.4993,11.0381,513616.25828613,0
+CATO.US,D,20100520,000000,10.5864,11.1331,10.3712,10.4169,619727.24623225,0
+CATO.US,D,20100521,000000,10.2721,10.8593,10.1955,10.7248,576555.91457935,0
+CATO.US,D,20100524,000000,10.6933,10.7303,10.2501,10.3712,449160.04467487,0
+CATO.US,D,20100525,000000,10.1091,10.8118,10.1091,10.7793,615291.31607703,0
+CATO.US,D,20100526,000000,10.8166,11.0065,10.6757,10.7351,530706.5954624,0
+CATO.US,D,20100527,000000,10.9535,10.9733,10.8118,10.9535,462740.81545771,0
+CATO.US,D,20100528,000000,10.9471,11.0248,10.7035,10.7397,422596.27945203,0
+CATO.US,D,20100601,000000,10.6243,10.7107,10.3545,10.3594,487651.5332039,0
+CATO.US,D,20100602,000000,10.3822,10.879,10.3822,10.8641,460738.95979792,0
+CATO.US,D,20100603,000000,11.1965,11.1965,10.8562,11.0279,403065.54879151,0
+CATO.US,D,20100604,000000,10.9101,10.9101,10.3933,10.4169,456066.69946066,0
+CATO.US,D,20100607,000000,10.5034,10.7541,10.319,10.3441,403865.53277675,0
+CATO.US,D,20100608,000000,10.4265,10.6108,10.2793,10.5379,464004.61322272,0
+CATO.US,D,20100609,000000,10.6108,10.9243,10.5302,10.6062,335860.57504135,0
+CATO.US,D,20100610,000000,10.6647,10.8277,10.6148,10.8166,517492.32603142,0
+CATO.US,D,20100611,000000,10.7303,11.0532,10.6647,11.0248,195715.51328339,0
+CATO.US,D,20100614,000000,11.1055,11.4489,11.1055,11.2675,274062.12812992,0
+CATO.US,D,20100615,000000,11.3127,11.4362,11.1261,11.2716,450614.67590239,0
+CATO.US,D,20100616,000000,11.1504,11.2772,11.0341,11.0532,249761.82470422,0
+CATO.US,D,20100617,000000,11.058,11.3174,10.8562,11.2281,395011.36563506,0
+CATO.US,D,20100618,000000,11.1631,11.3562,10.9772,10.9907,372538.51377759,0
+CATO.US,D,20100621,000000,11.1182,11.1182,10.5823,10.6306,540628.67171553,0
+CATO.US,D,20100622,000000,10.6805,10.8484,10.2635,10.2903,507648.60523972,0
+CATO.US,D,20100623,000000,10.303,10.4541,10.1251,10.1677,799617.48390212,0
+CATO.US,D,20100624,000000,10.114,10.2256,9.94693,10.0515,465023.23422133,0
+CATO.US,D,20100625,000000,10.1289,10.3617,9.99767,10.2146,584746.58789442,0
+CATO.US,D,20100628,000000,10.2256,10.2952,10.0413,10.1289,347843.90544922,0
+CATO.US,D,20100629,000000,9.95492,10.2192,9.94153,10.0767,448579.96150072,0
+CATO.US,D,20100630,000000,10.0958,10.2256,9.93431,9.96368,290601.44948065,0
+CATO.US,D,20100701,000000,9.90436,10.1369,9.71437,10.0698,442163.66024775,0
+CATO.US,D,20100702,000000,10.1503,10.1503,9.7761,9.78014,276895.56271908,0
+CATO.US,D,20100706,000000,9.85612,10.1584,9.62163,9.72467,399596.42392654,0
+CATO.US,D,20100707,000000,9.79266,10.0767,9.72862,10.0593,325777.99647206,0
+CATO.US,D,20100708,000000,10.0315,10.2303,9.95492,10.2096,331659.71127044,0
+CATO.US,D,20100709,000000,10.2146,10.3402,10.1503,10.303,230780.84607147,0
+CATO.US,D,20100712,000000,10.303,10.303,9.92805,10.0562,291003.33716993,0
+CATO.US,D,20100713,000000,10.1409,10.2848,9.97784,10.2635,347808.51911178,0
+CATO.US,D,20100714,000000,10.3086,10.3673,10.2001,10.3133,169664.84995315,0
+CATO.US,D,20100715,000000,10.2952,10.3885,10.114,10.3133,232451.58671682,0
+CATO.US,D,20100716,000000,10.2635,10.303,10.0831,10.1045,445812.24439535,0
+CATO.US,D,20100719,000000,10.1045,10.2501,10.0698,10.1584,276218.16711703,0
+CATO.US,D,20100720,000000,10.1409,10.4748,10.0315,10.4676,286654.60906052,0
+CATO.US,D,20100721,000000,10.5072,10.5658,10.2001,10.2049,231333.12569478,0
+CATO.US,D,20100722,000000,10.4037,10.6363,10.3594,10.558,551988.94982525,0
+CATO.US,D,20100723,000000,10.4889,10.8941,10.4637,10.7991,305021.38197947,0
+CATO.US,D,20100726,000000,10.8641,11.0952,10.7478,11.0952,297260.39990451,0
+CATO.US,D,20100727,000000,11.1917,11.2541,10.8593,10.9187,293049.42575149,0
+CATO.US,D,20100728,000000,10.8696,11.0183,10.5658,10.6363,231952.38659965,0
+CATO.US,D,20100729,000000,10.6996,10.8696,10.5034,10.6647,413413.52489144,0
+CATO.US,D,20100730,000000,10.5127,10.7541,10.4637,10.5334,435641.19998251,0
+CATO.US,D,20100802,000000,10.6647,10.8365,10.5769,10.7035,306905.7044471,0
+CATO.US,D,20100803,000000,10.6805,10.7793,10.5127,10.5769,305467.50259052,0
+CATO.US,D,20100804,000000,10.6013,10.7107,10.5485,10.6838,328788.36274832,0
+CATO.US,D,20100805,000000,10.6243,10.7303,10.4993,10.6647,250383.61320461,0
+CATO.US,D,20100806,000000,10.5262,10.6647,10.3267,10.6529,199726.80738955,0
+CATO.US,D,20100809,000000,10.671,10.9377,10.6529,10.8951,188636.98200154,0
+CATO.US,D,20100810,000000,10.7351,10.7937,10.5436,10.6148,237757.00973435,0
+CATO.US,D,20100811,000000,10.3885,10.485,10.3133,10.3363,317124.77317501,0
+CATO.US,D,20100812,000000,10.0988,10.4407,10.0988,10.3933,225210.02552329,0
+CATO.US,D,20100813,000000,10.3863,10.3863,10.0593,10.0767,205837.2695834,0
+CATO.US,D,20100816,000000,10.0315,10.3307,9.98737,10.2999,336046.3533128,0
+CATO.US,D,20100817,000000,10.3933,10.5523,10.3885,10.4201,223239.76480763,0
+CATO.US,D,20100818,000000,10.4407,10.7035,10.4075,10.5769,155167.82579067,0
+CATO.US,D,20100819,000000,10.5034,10.6805,10.4075,10.4993,364446.4166882,0
+CATO.US,D,20100820,000000,10.485,10.6062,10.4407,10.5072,354107.28717261,0
+CATO.US,D,20100823,000000,10.5436,10.687,10.3441,10.3617,201019.67250315,0
+CATO.US,D,20100824,000000,10.2547,10.4075,10.0413,10.2192,272175.27806675,0
+CATO.US,D,20100825,000000,10.1441,10.4637,10.1441,10.4075,196865.56924956,0
+CATO.US,D,20100826,000000,10.4169,10.4169,10.1441,10.1503,331098.58506277,0
+CATO.US,D,20100827,000000,10.2421,10.4075,9.96773,10.3673,250377.29421578,0
+CATO.US,D,20100830,000000,10.3402,10.4037,10.1528,10.1584,288257.10462656,0
+CATO.US,D,20100831,000000,10.1298,10.4915,10.0776,10.3868,595827.56669807,0
+CATO.US,D,20100901,000000,10.5262,10.8951,10.5072,10.8951,412915.58857202,0
+CATO.US,D,20100902,000000,10.8997,11.1631,10.8641,11.1544,430438.14458394,0
+CATO.US,D,20100903,000000,11.24,11.4987,11.2043,11.3039,264244.94709128,0
+CATO.US,D,20100907,000000,11.2636,11.2819,10.9417,10.9907,259460.20875294,0
+CATO.US,D,20100908,000000,11.0406,11.1465,10.8759,10.9101,346850.56040591,0
+CATO.US,D,20100909,000000,11.0341,11.0952,10.8427,10.9535,233504.33025508,0
+CATO.US,D,20100910,000000,10.9827,11.1182,10.9149,10.9377,151123.67294262,0
+CATO.US,D,20100913,000000,11.0183,11.3761,11.0152,11.3404,274983.43670062,0
+CATO.US,D,20100914,000000,11.2716,11.6047,11.259,11.4766,186224.39206814,0
+CATO.US,D,20100915,000000,11.4568,11.4947,11.0491,11.3127,347052.76804831,0
+CATO.US,D,20100916,000000,11.2993,11.3451,11.0491,11.2138,173073.3125254,0
+CATO.US,D,20100917,000000,11.3356,11.4512,10.9772,11.35,308886.07554487,0
+CATO.US,D,20100920,000000,11.403,11.5927,11.2945,11.5399,313535.58752237,0
+CATO.US,D,20100921,000000,11.5438,11.573,11.35,11.4187,204009.81801518,0
+CATO.US,D,20100922,000000,11.3902,11.4402,11.1807,11.3127,175340.56571584,0
+CATO.US,D,20100923,000000,11.2321,11.547,11.2185,11.3682,248711.60876149,0
+CATO.US,D,20100924,000000,11.5193,11.6759,11.5035,11.6759,234563.39278217,0
+CATO.US,D,20100927,000000,11.7067,11.8634,11.6094,11.8167,242160.08114766,0
+CATO.US,D,20100928,000000,11.869,11.869,11.5349,11.8319,296111.60773612,0
+CATO.US,D,20100929,000000,11.7748,12.3003,11.7511,12.225,480614.7072483,0
+CATO.US,D,20100930,000000,12.2931,12.2931,11.8713,12.1088,588091.86057841,0
+CATO.US,D,20101001,000000,12.1934,12.2955,12.0138,12.1095,237770.91150977,0
+CATO.US,D,20101004,000000,12.1285,12.1641,11.7511,11.8485,277940.72347074,0
+CATO.US,D,20101005,000000,11.9561,12.1823,11.7621,12.1468,257881.72534444,0
+CATO.US,D,20101006,000000,12.1468,12.2132,12.0281,12.1158,222871.99965802,0
+CATO.US,D,20101007,000000,12.2031,12.4023,12.0938,12.3572,233535.92519921,0
+CATO.US,D,20101008,000000,12.3636,12.6714,12.3461,12.57,304820.43813483,0
+CATO.US,D,20101011,000000,12.5566,12.7679,12.536,12.6222,167688.27024868,0
+CATO.US,D,20101012,000000,12.5955,12.7174,12.4308,12.6927,273641.28347417,0
+CATO.US,D,20101013,000000,12.7473,13.1238,12.6792,12.862,305229.90861069,0
+CATO.US,D,20101014,000000,12.9007,12.9632,12.5614,12.6927,230774.52708265,0
+CATO.US,D,20101015,000000,12.7845,12.8572,12.5655,12.7338,305491.51474805,0
+CATO.US,D,20101018,000000,12.7893,12.9245,12.729,12.8834,170938.75810029,0
+CATO.US,D,20101019,000000,12.7212,12.7893,12.3183,12.4064,292959.69611016,0
+CATO.US,D,20101020,000000,12.4839,12.5655,12.3739,12.4308,162882.04734832,0
+CATO.US,D,20101021,000000,12.5084,12.5084,11.9505,12.0825,221845.79587283,0
+CATO.US,D,20101022,000000,12.1158,12.1864,12.0543,12.1737,105107.5325207,0
+CATO.US,D,20101025,000000,12.2369,12.4064,12.2329,12.267,123159.61979617,0
+CATO.US,D,20101026,000000,12.2132,12.4483,12.1371,12.3089,165140.4539544,0
+CATO.US,D,20101027,000000,12.251,12.3003,11.8634,12.1405,196648.19603397,0
+CATO.US,D,20101028,000000,12.2369,12.2867,12.0138,12.1326,122651.57309463,0
+CATO.US,D,20101029,000000,12.0952,12.2275,11.9346,11.9726,172653.73166742,0
+CATO.US,D,20101101,000000,12.0067,12.0589,11.7969,11.9165,233960.56124824,0
+CATO.US,D,20101102,000000,12.032,12.1982,11.9804,12.1894,206513.40138768,0
+CATO.US,D,20101103,000000,12.1894,12.3405,12.1158,12.3224,138082.54380544,0
+CATO.US,D,20101104,000000,12.5393,12.9389,12.5393,12.9245,302119.702311,0
+CATO.US,D,20101105,000000,12.9689,13.3725,12.9389,13.1691,509055.21215218,0
+CATO.US,D,20101108,000000,13.0505,13.1191,12.8113,13.1097,186748.86814061,0
+CATO.US,D,20101109,000000,13.1191,13.1191,12.7473,12.8113,180953.09159026,0
+CATO.US,D,20101110,000000,12.8572,13.1998,12.8081,13.1998,201714.76127391,0
+CATO.US,D,20101111,000000,13.0868,13.3581,13.0235,13.2268,103072.81811903,0
+CATO.US,D,20101112,000000,13.1278,13.241,13.0377,13.0377,129933.57581664,0
+CATO.US,D,20101115,000000,13.0819,13.0819,12.7679,12.7845,167464.57804426,0
+CATO.US,D,20101116,000000,12.7395,12.9064,12.5036,12.6071,226644.43598659,0
+CATO.US,D,20101117,000000,12.612,12.7014,12.5488,12.6531,207132.66229253,0
+CATO.US,D,20101118,000000,12.6349,12.9879,12.6349,12.7426,382618.56475134,0
+CATO.US,D,20101119,000000,12.7473,12.8905,12.57,12.7561,240160.75308341,0
+CATO.US,D,20101122,000000,12.7062,12.9064,12.6927,12.8194,148746.46934664,0
+CATO.US,D,20101123,000000,12.6792,12.8803,12.6792,12.8145,178364.83376751,0
+CATO.US,D,20101124,000000,12.8834,13.1238,12.8834,13.1238,173433.49488842,0
+CATO.US,D,20101126,000000,13.0638,13.1516,13.0416,13.0954,41236.457274649,0
+CATO.US,D,20101129,000000,13.0139,13.1998,12.7727,13.1359,254210.39283707,0
+CATO.US,D,20101130,000000,12.9831,13.0653,12.9015,12.9197,466345.16668354,0
+CATO.US,D,20101201,000000,13.1325,13.1936,12.9064,12.9879,245395.40342611,0
+CATO.US,D,20101202,000000,12.9987,13.1634,12.8959,13.1634,223952.5467471,0
+CATO.US,D,20101203,000000,12.8113,13.1998,12.8113,13.1784,235252.16256409,0
+CATO.US,D,20101206,000000,13.1516,13.3581,13.1238,13.295,162065.63399213,0
+CATO.US,D,20101207,000000,13.4357,13.5432,13.3581,13.3945,242828.63016535,0
+CATO.US,D,20101208,000000,13.4301,13.4982,13.2775,13.2797,179777.75966879,0
+CATO.US,D,20101209,000000,13.3763,13.3763,13.0377,13.056,197201.73945505,0
+CATO.US,D,20101210,000000,13.056,13.2694,13.0179,13.2047,157110.2829555,0
+CATO.US,D,20101213,000000,13.2307,13.2837,12.8707,12.8905,259912.64835281,0
+CATO.US,D,20101214,000000,12.866,12.9151,12.8375,12.8866,213203.94675566,0
+CATO.US,D,20101215,000000,12.7994,13.0179,12.7014,12.7679,246711.01689948,0
+CATO.US,D,20101216,000000,12.7473,12.9197,12.6744,12.7552,226261.50526378,0
+CATO.US,D,20101217,000000,12.7607,12.7607,12.585,12.6792,393137.15354954,0
+CATO.US,D,20101220,000000,12.6792,12.7798,12.6159,12.6484,230146.41959344,0
+CATO.US,D,20101221,000000,12.7062,12.7893,12.6571,12.7607,104910.38006936,0
+CATO.US,D,20101222,000000,12.7679,12.7798,12.6182,12.6222,100637.47982584,0
+CATO.US,D,20101223,000000,12.6294,12.6294,12.5154,12.5393,153121.73720912,0
+CATO.US,D,20101227,000000,12.5154,12.6484,12.4064,12.6159,75788.688170136,0
+CATO.US,D,20101228,000000,12.6182,12.6531,12.4981,12.4981,163285.19883536,0
+CATO.US,D,20101229,000000,12.5439,12.6579,12.5074,12.5811,96542.775067198,0
+CATO.US,D,20101230,000000,12.5811,12.7235,12.5811,12.596,109315.9790782,0
+CATO.US,D,20101231,000000,12.5946,12.6064,12.3778,12.403,148794.49366172,0
+CATO.US,D,20110103,000000,12.536,12.7251,12.513,12.612,223013.54500769,0
+CATO.US,D,20110104,000000,12.6403,12.6665,12.2275,12.2819,194938.2776579,0
+CATO.US,D,20110105,000000,12.251,12.2717,12.1032,12.1792,297599.09770554,0
+CATO.US,D,20110106,000000,12.1514,12.1641,11.789,11.8572,451249.10238044,0
+CATO.US,D,20110107,000000,11.8792,11.9908,11.5746,11.8572,187709.35444202,0
+CATO.US,D,20110110,000000,11.7709,11.8216,11.5349,11.5881,312810.16760525,0
+CATO.US,D,20110111,000000,11.653,11.8167,11.4766,11.8057,258426.42218116,0
+CATO.US,D,20110112,000000,11.9117,12.0589,11.7709,11.8516,161000.25247622,0
+CATO.US,D,20110113,000000,11.8634,11.8911,11.6759,11.7377,254748.77068497,0
+CATO.US,D,20110114,000000,11.7195,11.7195,11.5993,11.6759,200861.69778253,0
+CATO.US,D,20110118,000000,11.6348,11.6657,11.4172,11.4385,260970.44708213,0
+CATO.US,D,20110119,000000,11.4006,11.407,10.8696,11.0152,521215.47424715,0
+CATO.US,D,20110120,000000,10.9471,11.3127,10.9471,11.0532,271985.70840199,0
+CATO.US,D,20110121,000000,11.1261,11.1261,10.8593,11.0183,505263.81885714,0
+CATO.US,D,20110124,000000,10.9858,11.1727,10.9598,11.0746,170261.36249824,0
+CATO.US,D,20110125,000000,11.0491,11.0532,10.8484,10.9962,250134.64504491,0
+CATO.US,D,20110126,000000,11.0065,11.0818,10.8166,11.0017,380125.09176096,0
+CATO.US,D,20110127,000000,10.9637,11.1426,10.9321,11.0864,319528.51652406,0
+CATO.US,D,20110128,000000,11.1015,11.1331,10.8641,10.9637,334359.18329651,0
+CATO.US,D,20110131,000000,11.0446,11.1213,10.8951,11.058,271942.73927798,0
+CATO.US,D,20110201,000000,11.1015,11.2993,11.0065,11.2636,295374.81363912,0
+CATO.US,D,20110202,000000,11.2185,11.2241,11.065,11.065,248898.65083071,0
+CATO.US,D,20110203,000000,11.0287,11.4504,10.9907,11.1869,266515.99167502,0
+CATO.US,D,20110204,000000,11.1845,11.1845,11.0381,11.0928,240347.79515263,0
+CATO.US,D,20110207,000000,11.0786,11.2993,11.0786,11.1015,108366.86695667,0
+CATO.US,D,20110208,000000,11.065,11.1103,10.9827,11.1103,228657.66582625,0
+CATO.US,D,20110209,000000,11.0786,11.1727,10.9962,11.1182,140658.16365055,0
+CATO.US,D,20110210,000000,11.0786,11.1688,10.9724,11.1275,180515.81756357,0
+CATO.US,D,20110211,000000,11.0936,11.2321,11.0746,11.205,282997.17832856,0
+CATO.US,D,20110214,000000,11.1807,11.2858,11.0532,11.0786,161792.65367488,0
+CATO.US,D,20110215,000000,11.0491,11.1182,10.8593,10.8641,268356.08122088,0
+CATO.US,D,20110216,000000,10.9243,10.9409,10.8411,10.9179,240054.59407115,0
+CATO.US,D,20110218,000000,10.9526,11.0967,10.8585,10.9091,174876.75193608,0
+CATO.US,D,20110222,000000,10.8427,11.1371,10.8365,11.0491,491346.87786881,0
+CATO.US,D,20110223,000000,11.0691,11.0786,10.7303,10.8365,366655.53518145,0
+CATO.US,D,20110224,000000,10.8261,10.9677,10.7872,10.8893,301499.17760838,0
+CATO.US,D,20110225,000000,10.9149,11.1055,10.8745,11.1015,201982.6864001,0
+CATO.US,D,20110228,000000,11.0942,11.1324,10.9297,10.9757,225613.17701034,0
+CATO.US,D,20110301,000000,10.9907,11.0453,10.8041,10.8261,404956.19024796,0
+CATO.US,D,20110302,000000,10.8554,11.0341,10.8214,11.0017,241233.7173859,0
+CATO.US,D,20110303,000000,11.0967,11.2748,11.0746,11.1386,276420.37475943,0
+CATO.US,D,20110304,000000,11.1228,11.1639,10.8951,11.0341,247519.84746909,0
+CATO.US,D,20110307,000000,11.0873,11.0873,10.9091,10.9314,264688.54010681,0
+CATO.US,D,20110308,000000,10.9149,11.1339,10.9037,10.9962,177663.42600793,0
+CATO.US,D,20110309,000000,10.9677,11.0967,10.9314,11.0017,115631.17650997,0
+CATO.US,D,20110310,000000,10.9091,11.1228,10.815,10.9314,311532.46806482,0
+CATO.US,D,20110311,000000,10.8951,11.0588,10.8554,10.9409,233319.81578139,0
+CATO.US,D,20110314,000000,10.8475,10.9598,10.7407,10.8214,595909.71355278,0
+CATO.US,D,20110315,000000,10.6678,10.9465,10.6314,10.8554,421178.29835969,0
+CATO.US,D,20110316,000000,10.8309,10.8411,10.6725,10.7524,485500.54940785,0
+CATO.US,D,20110317,000000,10.9044,10.9044,10.47,10.5017,1023961.8079564,0
+CATO.US,D,20110318,000000,10.5785,10.6821,10.4407,10.5309,3554691.5564419,0
+CATO.US,D,20110321,000000,10.6267,10.8475,10.5871,10.8214,635811.60038757,0
+CATO.US,D,20110322,000000,10.8506,10.9409,10.6425,10.6456,428369.30764262,0
+CATO.US,D,20110323,000000,10.6725,10.6972,10.4748,10.6773,455284.40864412,0
+CATO.US,D,20110324,000000,10.7225,10.8554,10.6425,10.819,325196.64950015,0
+CATO.US,D,20110325,000000,10.8506,11.1339,10.7722,11.0097,323043.13810857,0
+CATO.US,D,20110328,000000,10.9962,11.1055,10.7683,10.815,218139.07702804,0
+CATO.US,D,20110329,000000,10.819,11.0406,10.7081,11.0183,214610.55366812,0
+CATO.US,D,20110330,000000,11.0588,11.2969,11.0532,11.2868,202931.79852163,0
+CATO.US,D,20110331,000000,11.2526,11.2986,11.065,11.1663,300743.4265449,0
+CATO.US,D,20110401,000000,11.2375,11.3538,11.1386,11.1735,205005.69065401,0
+CATO.US,D,20110404,000000,11.2558,11.2558,10.9558,10.9962,216004.52260293,0
+CATO.US,D,20110405,000000,11.0065,11.3775,10.9558,11.3475,245802.34630643,0
+CATO.US,D,20110406,000000,11.3618,11.4195,11.1971,11.2969,348205.35161001,0
+CATO.US,D,20110407,000000,11.342,11.7353,11.342,11.546,320783.46770471,0
+CATO.US,D,20110408,000000,11.6094,11.6094,11.27,11.3326,289568.92670664,0
+CATO.US,D,20110411,000000,11.3064,11.4504,11.2969,11.4251,214118.93633753,0
+CATO.US,D,20110412,000000,11.3743,11.6411,11.3625,11.4402,358581.13126077,0
+CATO.US,D,20110413,000000,11.5113,11.5247,11.2408,11.4107,288071.3263551,0
+CATO.US,D,20110414,000000,11.3577,11.3618,11.2115,11.3475,173736.80635203,0
+CATO.US,D,20110415,000000,11.3618,11.3775,11.2162,11.3618,355817.20554868,0
+CATO.US,D,20110418,000000,11.2518,11.2518,10.9598,11.1639,195331.31876282,0
+CATO.US,D,20110419,000000,11.2162,11.2662,10.9598,11.0183,203337.47760419,0
+CATO.US,D,20110420,000000,11.1474,11.4481,11.1474,11.4481,213660.17774882,0
+CATO.US,D,20110421,000000,11.4671,11.4749,11.2297,11.2841,193736.40598338,0
+CATO.US,D,20110425,000000,11.2748,11.3119,11.1688,11.2208,195846.94825095,0
+CATO.US,D,20110426,000000,11.1607,11.4686,11.1607,11.2969,255011.64062008,0
+CATO.US,D,20110427,000000,11.3119,11.7044,11.2518,11.6893,327472.74927494,0
+CATO.US,D,20110428,000000,11.6577,11.6893,11.4979,11.5881,153682.86341678,0
+CATO.US,D,20110429,000000,11.6054,11.6593,11.505,11.6316,263927.73385227,0
+CATO.US,D,20110502,000000,11.6807,11.7122,11.4107,11.4481,270338.97991418,0
+CATO.US,D,20110503,000000,11.4512,11.7195,11.3625,11.7035,254512.44050291,0
+CATO.US,D,20110504,000000,11.7353,11.8493,11.6618,11.7906,236101.43466219,0
+CATO.US,D,20110505,000000,11.8073,11.9791,11.5817,11.664,374159.96631009,0
+CATO.US,D,20110506,000000,11.8127,11.854,11.5746,11.5834,179646.32470123,0
+CATO.US,D,20110509,000000,11.5778,11.653,11.5389,11.6388,167522.71274146,0
+CATO.US,D,20110510,000000,11.6618,11.9315,11.6618,11.9258,245169.18362616,0
+CATO.US,D,20110511,000000,11.85,11.9141,11.6687,11.7195,235728.61432152,0
+CATO.US,D,20110512,000000,11.6807,12.0439,11.558,12.032,211127.52702774,0
+CATO.US,D,20110513,000000,12.0487,12.0518,11.8238,11.8325,173174.41634659,0
+CATO.US,D,20110516,000000,11.7988,11.8127,11.5302,11.5349,309592.53849553,0
+CATO.US,D,20110517,000000,11.5778,11.6712,11.4797,11.5349,210752.17909152,0
+CATO.US,D,20110518,000000,11.5389,11.6577,11.3737,11.63,203519.46448235,0
+CATO.US,D,20110519,000000,11.6996,12.4077,11.6996,12.032,529612.1465979,0
+CATO.US,D,20110520,000000,11.9647,12.0343,11.5913,11.6015,601544.98778697,0
+CATO.US,D,20110523,000000,11.4251,11.8292,11.4251,11.7044,492446.38192437,0
+CATO.US,D,20110524,000000,11.7573,11.862,11.6039,11.8065,290485.18008627,0
+CATO.US,D,20110525,000000,11.7906,11.9482,11.7667,11.8452,259096.23499661,0
+CATO.US,D,20110526,000000,11.8452,12.0785,11.748,12.0574,243310.13711383,0
+CATO.US,D,20110527,000000,12.0873,12.1927,11.8998,12.0067,216106.89022189,0
+CATO.US,D,20110531,000000,12.1339,12.4174,12.0873,12.4056,518241.75810607,0
+CATO.US,D,20110601,000000,12.4244,12.4244,11.8895,11.9791,840786.95989523,0
+CATO.US,D,20110602,000000,11.9276,11.9861,11.714,11.9197,557801.15574655,0
+CATO.US,D,20110603,000000,11.7432,12.1302,11.7377,11.9227,377061.64597858,0
+CATO.US,D,20110606,000000,11.9276,11.9457,11.7906,11.8073,417038.0968815,0
+CATO.US,D,20110607,000000,11.8895,12.4244,11.8895,11.9861,466910.08428449,0
+CATO.US,D,20110608,000000,11.8998,11.9457,11.7473,11.8026,492103.89273005,0
+CATO.US,D,20110609,000000,11.9045,12.6191,11.8825,12.5763,470016.4991909,0
+CATO.US,D,20110610,000000,12.5354,12.6127,12.1349,12.3358,543091.81355955,0
+CATO.US,D,20110613,000000,12.3912,12.5992,12.3089,12.4741,451629.50550769,0
+CATO.US,D,20110614,000000,12.5763,12.862,12.5763,12.7235,359455.67931415,0
+CATO.US,D,20110615,000000,12.604,12.767,12.457,12.4943,258971.11901787,0
+CATO.US,D,20110616,000000,12.5139,12.7901,12.3977,12.6167,230022.56741246,0
+CATO.US,D,20110617,000000,12.7094,13.1365,12.6846,13.0819,1115887.929788,0
+CATO.US,D,20110620,000000,13.0819,13.4404,13.0819,13.3162,472713.44362143,0
+CATO.US,D,20110621,000000,13.4508,13.4776,13.3035,13.4547,398048.2716644,0
+CATO.US,D,20110622,000000,13.3945,13.4174,12.8724,12.8755,445656.79727024,0
+CATO.US,D,20110623,000000,12.7512,13.0868,12.6579,13.0551,563988.70960405,0
+CATO.US,D,20110624,000000,13.0947,13.0995,12.881,12.9656,363975.02012185,0
+CATO.US,D,20110627,000000,12.9847,13.196,12.9206,13.1145,267859.40869923,0
+CATO.US,D,20110628,000000,13.1524,13.5235,13.1524,13.514,258053.60184049,0
+CATO.US,D,20110629,000000,13.5789,13.6011,13.2631,13.3447,231975.13495941,0
+CATO.US,D,20110630,000000,13.4144,13.4849,13.2251,13.2498,165586.57456545,0
+CATO.US,D,20110701,000000,13.2814,13.5623,13.1698,13.4975,318025.86098146,0
+CATO.US,D,20110705,000000,13.5401,13.9688,13.3906,13.9477,468060.14025065,0
+CATO.US,D,20110706,000000,13.9453,14.1541,13.7641,14.14,416854.84620557,0
+CATO.US,D,20110707,000000,12.8145,13.4214,12.5256,12.8517,1564289.6958038,0
+CATO.US,D,20110708,000000,12.7639,13.2237,12.6633,13.1802,685202.08084209,0
+CATO.US,D,20110711,000000,12.9958,13.2102,12.9316,13.0464,436211.17277453,0
+CATO.US,D,20110712,000000,13.0464,13.3035,13.0464,13.1802,386500.95148545,0
+CATO.US,D,20110713,000000,13.2292,13.5235,13.1644,13.3035,305435.90764639,0
+CATO.US,D,20110714,000000,13.3035,13.5282,13.0765,13.1555,312997.20967447,0
+CATO.US,D,20110715,000000,13.2158,13.3035,13.0733,13.1888,341505.95965766,0
+CATO.US,D,20110718,000000,13.1191,13.2726,13.0124,13.1911,350127.58801058,0
+CATO.US,D,20110719,000000,13.324,13.7379,13.2766,13.7118,440553.58189511,0
+CATO.US,D,20110720,000000,13.7371,13.7371,13.2158,13.2726,572303.23510008,0
+CATO.US,D,20110721,000000,13.3114,13.5235,13.2197,13.5055,509608.75557326,0
+CATO.US,D,20110722,000000,13.5094,13.7214,13.3725,13.6366,196957.8264864,0
+CATO.US,D,20110725,000000,13.4997,13.582,13.1911,13.2158,282633.20457224,0
+CATO.US,D,20110726,000000,13.2536,13.5915,13.2498,13.4435,270845.76281795,0
+CATO.US,D,20110727,000000,13.4174,13.4174,12.8517,12.862,385550.57556618,0
+CATO.US,D,20110728,000000,12.9046,13.2016,12.7655,12.8113,259290.85985243,0
+CATO.US,D,20110729,000000,12.7005,12.9301,12.5415,12.7994,379671.38836333,0
+CATO.US,D,20110801,000000,12.9379,12.9656,12.6127,12.881,480173.64182831,0
+CATO.US,D,20110802,000000,12.8478,12.9135,12.1302,12.1531,477652.36528711,0
+CATO.US,D,20110803,000000,12.1854,12.8914,11.8333,12.8256,507313.698832,0
+CATO.US,D,20110804,000000,12.6364,12.7054,11.9346,11.9427,477412.24371176,0
+CATO.US,D,20110805,000000,12.0462,12.5763,11.3698,12.1965,654270.63054337,0
+CATO.US,D,20110808,000000,11.8547,12.4095,11.4869,11.5002,818130.85736181,0
+CATO.US,D,20110809,000000,11.862,12.513,11.0942,12.4943,894916.68196855,0
+CATO.US,D,20110810,000000,12.1302,12.3431,11.5612,11.6015,691541.2904314,0
+CATO.US,D,20110811,000000,11.6799,12.3588,11.6339,12.1253,448370.17107173,0
+CATO.US,D,20110812,000000,12.2623,12.5488,11.6182,11.8127,469162.17190174,0
+CATO.US,D,20110815,000000,11.8589,11.933,11.3902,11.7567,246962.51265471,0
+CATO.US,D,20110816,000000,11.6133,11.6752,11.2692,11.4639,434520.21136495,0
+CATO.US,D,20110817,000000,11.5311,11.6687,10.9646,11.2321,430503.86206771,0
+CATO.US,D,20110818,000000,10.9487,11.2692,10.5864,10.8475,702210.27116365,0
+CATO.US,D,20110819,000000,10.6845,10.8601,10.5041,10.6607,602006.27397121,0
+CATO.US,D,20110822,000000,10.9109,11.0942,10.7462,10.9544,402239.02505317,0
+CATO.US,D,20110823,000000,10.9884,11.7116,10.8269,11.6015,365918.74108444,0
+CATO.US,D,20110824,000000,11.5652,11.9647,11.3246,11.5074,319457.74384922,0
+CATO.US,D,20110825,000000,11.6015,11.8286,10.9615,10.9987,303058.70405041,0
+CATO.US,D,20110826,000000,10.9907,11.4676,10.7635,11.3594,315234.13171855,0
+CATO.US,D,20110829,000000,11.4259,11.7756,11.3902,11.7667,254018.29557679,0
+CATO.US,D,20110830,000000,11.714,11.9457,11.5074,11.6799,379340.27334888,0
+CATO.US,D,20110831,000000,11.7812,12.1001,11.4766,11.6743,429101.04654856,0
+CATO.US,D,20110901,000000,11.6633,11.7385,10.9226,10.967,496930.33639464,0
+CATO.US,D,20110902,000000,10.845,10.9091,10.6282,10.8206,441425.60235298,0
+CATO.US,D,20110906,000000,10.4431,11.1316,10.4431,11.0992,505006.00411307,0
+CATO.US,D,20110907,000000,11.2558,11.4979,11.1085,11.2002,480192.59879478,0
+CATO.US,D,20110908,000000,11.1631,11.27,10.8284,10.849,463590.0875558,0
+CATO.US,D,20110909,000000,10.7501,11.08,10.5746,11.0103,661795.28243627,0
+CATO.US,D,20110912,000000,10.8562,11.1355,10.701,11.1163,571423.63185564,0
+CATO.US,D,20110913,000000,11.1457,11.4671,10.9131,11.08,532458.21916472,0
+CATO.US,D,20110914,000000,11.1163,11.4093,11.0421,11.2297,298635.41187285,0
+CATO.US,D,20110915,000000,11.3347,11.3712,11.046,11.1537,342064.55826979,0
+CATO.US,D,20110916,000000,11.1766,11.3562,11.039,11.1607,1371765.2718772,0
+CATO.US,D,20110919,000000,11.0065,11.2923,10.7722,11.1607,430430.56179736,0
+CATO.US,D,20110920,000000,11.2754,11.3651,10.8222,10.8284,646443.93098463,0
+CATO.US,D,20110921,000000,10.8372,11.0103,10.6108,10.6482,565637.9656874,0
+CATO.US,D,20110922,000000,10.3599,10.8206,10.235,10.5857,578360.6177878,0
+CATO.US,D,20110923,000000,10.5491,10.8719,10.5041,10.7985,534393.09354295,0
+CATO.US,D,20110926,000000,10.9131,11.247,10.8206,11.2043,293821.60618592,0
+CATO.US,D,20110927,000000,11.3879,11.7533,11.247,11.3808,402249.13543531,0
+CATO.US,D,20110928,000000,11.3919,11.3919,10.8118,10.8118,315438.86695648,0
+CATO.US,D,20110929,000000,11.0351,11.0936,10.4012,10.788,374903.07939592,0
+CATO.US,D,20110930,000000,10.645,10.8269,10.4733,10.4764,428344.03168732,0
+CATO.US,D,20111003,000000,10.3868,10.63,10.1551,10.2074,562192.85297996,0
+CATO.US,D,20111004,000000,10.1045,11.0159,10.0347,10.9724,565675.87962035,0
+CATO.US,D,20111005,000000,10.982,11.3404,10.6813,10.7937,351740.19395875,0
+CATO.US,D,20111006,000000,10.8016,11.2115,10.6884,11.1807,612083.79734944,0
+CATO.US,D,20111007,000000,11.2257,11.3879,11.084,11.122,458107.73285117,0
+CATO.US,D,20111010,000000,11.2977,11.6593,11.2802,11.6388,317762.99104635,0
+CATO.US,D,20111011,000000,11.5438,11.5683,11.2154,11.5596,377855.310975,0
+CATO.US,D,20111012,000000,11.6126,11.7116,11.3594,11.6182,340707.23947018,0
+CATO.US,D,20111013,000000,11.5399,11.5399,11.019,11.2002,338097.49708542,0
+CATO.US,D,20111014,000000,11.316,11.5193,11.1766,11.4376,192285.56614914,0
+CATO.US,D,20111017,000000,11.3682,11.5035,10.9858,11.0509,288110.50408582,0
+CATO.US,D,20111018,000000,11.0539,11.3879,10.8523,11.316,332319.41370377,0
+CATO.US,D,20111019,000000,11.2923,11.6687,11.2518,11.3287,321232.1159113,0
+CATO.US,D,20111020,000000,11.4435,11.6467,11.1037,11.6214,234921.04754966,0
+CATO.US,D,20111021,000000,11.8034,12.0873,11.6989,12.0011,342016.53395473,0
+CATO.US,D,20111024,000000,12.0011,12.6958,12.0011,12.6452,395312.14950314,0
+CATO.US,D,20111025,000000,12.5139,12.6167,11.8783,11.9126,286243.87478688,0
+CATO.US,D,20111026,000000,12.0534,12.0794,11.5035,12.0074,306110.7756529,0
+CATO.US,D,20111027,000000,12.4308,13.2251,12.2132,13.0907,579901.18726335,0
+CATO.US,D,20111028,000000,13.0534,13.1841,12.0794,12.2678,441927.33006568,0
+CATO.US,D,20111031,000000,12.0731,12.2338,11.7779,11.9006,288578.10925886,0
+CATO.US,D,20111101,000000,11.4481,12.1111,11.4481,11.7868,405162.18928367,0
+CATO.US,D,20111102,000000,12.0074,12.0367,11.6752,11.9838,284770.28659287,0
+CATO.US,D,20111103,000000,12.0785,12.0785,11.2154,11.7533,506449.26116072,0
+CATO.US,D,20111104,000000,11.6687,11.7915,11.4915,11.7533,291196.69822797,0
+CATO.US,D,20111107,000000,11.7582,11.8034,11.4329,11.7868,205020.85622719,0
+CATO.US,D,20111108,000000,11.8469,11.9077,11.3761,11.7946,346548.51274007,0
+CATO.US,D,20111109,000000,11.5177,11.6214,11.27,11.3459,365203.43154945,0
+CATO.US,D,20111110,000000,11.5413,11.9031,11.4298,11.8634,333629.9719861,0
+CATO.US,D,20111111,000000,11.9804,12.5336,11.9006,12.4729,346064.47819606,0
+CATO.US,D,20111114,000000,12.4261,12.4419,11.9006,12.0281,324591.29037071,0
+CATO.US,D,20111115,000000,11.9298,12.1489,11.7724,12.0074,428069.78757231,0
+CATO.US,D,20111116,000000,11.8312,12.2132,11.5644,11.6752,264203.24176505,0
+CATO.US,D,20111117,000000,11.6942,12.1168,11.6942,11.9664,281015.54343302,0
+CATO.US,D,20111118,000000,11.9664,12.0644,11.6126,11.6388,274963.21593638,0
+CATO.US,D,20111121,000000,11.4435,11.748,11.3919,11.6593,266513.46407949,0
+CATO.US,D,20111122,000000,11.611,11.6752,11.2881,11.3761,253134.90093905,0
+CATO.US,D,20111123,000000,11.316,11.316,10.8965,10.9131,276038.7078344,0
+CATO.US,D,20111125,000000,10.8579,10.9646,10.5905,10.599,193531.67074545,0
+CATO.US,D,20111128,000000,10.9637,11.3254,10.8911,11.084,568537.11776033,0
+CATO.US,D,20111129,000000,11.1117,11.2154,10.8206,10.9765,654337.61182492,0
+CATO.US,D,20111130,000000,11.4512,11.9528,11.3326,11.8832,801811.43682218,0
+CATO.US,D,20111201,000000,11.8516,12.259,11.8516,11.9298,773693.20034839,0
+CATO.US,D,20111202,000000,12.0785,12.2678,11.9553,12.0351,424438.89659342,0
+CATO.US,D,20111205,000000,12.1576,12.1576,11.8783,12.0074,459246.41463745,0
+CATO.US,D,20111206,000000,12.0107,12.1238,11.8524,12.0217,422305.60596608,0
+CATO.US,D,20111207,000000,11.9925,12.2519,11.7533,12.0738,371754.95916328,0
+CATO.US,D,20111208,000000,11.96,11.96,11.4006,11.4829,580300.5473571,0
+CATO.US,D,20111209,000000,11.4829,12.1965,11.3571,12.1611,414471.32362076,0
+CATO.US,D,20111212,000000,12.0107,12.0107,11.7116,11.9647,258873.80658998,0
+CATO.US,D,20111213,000000,12.0217,12.0785,11.4172,11.4298,324880.7000589,0
+CATO.US,D,20111214,000000,11.3769,11.5666,11.2043,11.2321,353014.10210587,0
+CATO.US,D,20111215,000000,11.4448,11.6214,11.3087,11.4718,382116.83703863,0
+CATO.US,D,20111216,000000,11.5888,11.8572,11.4676,11.6214,788651.51069509,0
+CATO.US,D,20111219,000000,11.7067,11.8612,11.323,11.3411,324837.73093489,0
+CATO.US,D,20111220,000000,11.558,11.8809,11.558,11.842,294207.06450423,0
+CATO.US,D,20111221,000000,11.7637,11.8991,11.4915,11.8572,168305.00355801,0
+CATO.US,D,20111222,000000,11.9031,11.9553,11.5842,11.6054,186640.18153282,0
+CATO.US,D,20111223,000000,11.6743,11.6799,11.5018,11.6118,108270.81832653,0
+CATO.US,D,20111227,000000,11.5335,11.6799,11.4568,11.6094,113030.28070957,0
+CATO.US,D,20111228,000000,11.6094,11.6094,11.4568,11.4718,135726.82477146,0
+CATO.US,D,20111229,000000,11.505,11.6743,11.3665,11.6457,141697.00541339,0
+CATO.US,D,20111230,000000,11.6783,11.6823,11.3429,11.3429,302009.75190544,0
+CATO.US,D,20120103,000000,11.7353,11.7353,11.2321,11.407,315818.00628598,0
+CATO.US,D,20120104,000000,11.3033,11.4963,11.2043,11.2566,436975.77042236,0
+CATO.US,D,20120105,000000,11.2566,11.5937,11.058,11.4869,403409.30178358,0
+CATO.US,D,20120106,000000,11.4829,11.5993,11.065,11.0786,595284.13365909,0
+CATO.US,D,20120109,000000,11.1402,11.4006,10.9994,11.3523,319798.96924577,0
+CATO.US,D,20120110,000000,11.4676,11.4829,11.3033,11.3769,232546.3715492,0
+CATO.US,D,20120111,000000,11.323,11.3926,10.9994,11.3459,382531.36270555,0
+CATO.US,D,20120112,000000,11.3926,11.4489,11.0825,11.3665,185381.43895887,0
+CATO.US,D,20120113,000000,11.2043,11.4829,11.2043,11.2408,214940.40488479,0
+CATO.US,D,20120117,000000,11.3334,11.3919,11.2122,11.259,231369.77582996,0
+CATO.US,D,20120118,000000,11.2297,11.842,11.2043,11.8256,344177.6281329,0
+CATO.US,D,20120119,000000,11.8286,12.0858,11.7915,12.0217,256947.77879609,0
+CATO.US,D,20120120,000000,11.9869,12.1476,11.9497,12.1332,412911.79717874,0
+CATO.US,D,20120123,000000,12.0938,12.1846,11.8524,12.0738,195826.72748671,0
+CATO.US,D,20120124,000000,12.0351,12.3492,11.9687,12.2837,263683.82088362,0
+CATO.US,D,20120125,000000,12.2837,12.579,12.1576,12.5558,373176.73164892,0
+CATO.US,D,20120126,000000,12.6403,12.6403,12.2646,12.4741,250879.02192849,0
+CATO.US,D,20120127,000000,12.4331,12.7323,12.3698,12.6349,185889.48566041,0
+CATO.US,D,20120130,000000,12.536,12.6547,12.4291,12.4955,168646.22895455,0
+CATO.US,D,20120131,000000,12.5202,12.6059,12.335,12.5669,339560.9748973,0
+CATO.US,D,20120201,000000,12.6031,12.9578,12.589,12.7956,349077.37206786,0
+CATO.US,D,20120202,000000,12.813,13.07,12.7101,12.8225,256409.4009482,0
+CATO.US,D,20120203,000000,13.0662,13.3945,12.9167,13.3757,294123.65385175,0
+CATO.US,D,20120206,000000,13.2394,13.469,13.1739,13.3566,215472.46374386,0
+CATO.US,D,20120207,000000,13.3763,13.8069,13.3059,13.6842,271600.25008367,0
+CATO.US,D,20120208,000000,13.8298,13.8415,13.4381,13.6136,197100.63563384,0
+CATO.US,D,20120209,000000,13.6739,13.7031,13.4617,13.4855,197990.34926041,0
+CATO.US,D,20120210,000000,13.3399,13.5045,13.078,13.1264,222193.3402582,0
+CATO.US,D,20120213,000000,13.2846,13.4744,13.1739,13.4223,305787.24342507,0
+CATO.US,D,20120214,000000,13.3059,13.4849,13.1145,13.4517,343081.91547064,0
+CATO.US,D,20120215,000000,13.5521,13.5679,12.9451,13.033,300967.1187493,0
+CATO.US,D,20120216,000000,13.0622,13.3992,13.0385,13.3852,252695.09931682,0
+CATO.US,D,20120217,000000,13.4278,13.6983,13.3478,13.5282,201170.06443718,0
+CATO.US,D,20120221,000000,13.5599,13.6612,13.1698,13.3201,469155.85291291,0
+CATO.US,D,20120222,000000,13.3004,13.3678,13.0377,13.0748,283540.61136752,0
+CATO.US,D,20120223,000000,13.0748,13.5568,12.984,13.344,290687.38772868,0
+CATO.US,D,20120224,000000,13.2592,13.2854,12.8724,12.9783,272397.7064734,0
+CATO.US,D,20120227,000000,12.9127,13.0037,12.6952,12.984,309962.83124067,0
+CATO.US,D,20120228,000000,12.984,13.2063,12.8462,13.0979,422399.12700069,0
+CATO.US,D,20120229,000000,13.1698,13.1975,12.6784,12.7117,244726.8544084,0
+CATO.US,D,20120301,000000,12.7283,12.9602,12.6152,12.6492,344377.30817977,0
+CATO.US,D,20120302,000000,12.578,12.7915,12.1886,12.3089,388912.27762111,0
+CATO.US,D,20120305,000000,12.2844,12.4735,12.1807,12.3968,400225.79521352,0
+CATO.US,D,20120306,000000,12.3224,12.3422,12.1476,12.2598,338408.39133561,0
+CATO.US,D,20120307,000000,12.3659,12.5582,12.0779,12.5439,226899.72313512,0
+CATO.US,D,20120308,000000,12.6112,12.6768,12.4308,12.6341,290878.22119119,0
+CATO.US,D,20120309,000000,12.6403,12.9546,12.6152,12.8765,343789.64221904,0
+CATO.US,D,20120312,000000,12.8668,13.0037,12.7536,12.9546,181312.01015552,0
+CATO.US,D,20120313,000000,13.0037,13.2963,12.9602,13.2775,425494.1677272,0
+CATO.US,D,20120314,000000,13.2205,13.2909,12.9885,13.033,243792.90786006,0
+CATO.US,D,20120315,000000,13.1634,13.1634,12.6288,13.059,333119.39768904,0
+CATO.US,D,20120316,000000,13.0638,13.2909,13.0115,13.2909,1006872.7345779,0
+CATO.US,D,20120319,000000,13.2292,13.2909,12.8107,12.9697,459446.09468432,0
+CATO.US,D,20120320,000000,12.8367,13.0505,12.7212,12.984,248577.64619841,0
+CATO.US,D,20120321,000000,13.033,13.1446,12.9546,13.0464,199299.64374497,0
+CATO.US,D,20120322,000000,12.9032,13.0408,12.7861,13.033,356147.05676536,0
+CATO.US,D,20120323,000000,13.0075,13.0075,12.6403,12.8668,481725.58548376,0
+CATO.US,D,20120326,000000,13.059,13.5465,13.059,13.5401,308311.04756181,0
+CATO.US,D,20120327,000000,13.5235,13.5321,13.3281,13.3575,305873.18167309,0
+CATO.US,D,20120328,000000,13.344,13.3525,12.9783,13.2394,274969.5349252,0
+CATO.US,D,20120329,000000,13.108,13.2743,13.0922,13.2339,258032.11727848,0
+CATO.US,D,20120330,000000,13.3502,13.3502,13.0505,13.0686,211463.69723323,0
+CATO.US,D,20120402,000000,13.0115,13.3678,12.9697,13.3629,258335.42874207,0
+CATO.US,D,20120403,000000,13.2963,13.3763,13.0922,13.1691,267291.96350273,0
+CATO.US,D,20120404,000000,13.0075,13.0827,12.8061,12.9451,218187.1013431,0
+CATO.US,D,20120405,000000,12.8572,13.1691,12.8572,12.8976,195174.60783996,0
+CATO.US,D,20120409,000000,12.6919,12.9285,12.5306,12.8668,251363.05647249,0
+CATO.US,D,20120410,000000,12.8462,12.8928,12.3596,12.5306,391199.75157578,0
+CATO.US,D,20120411,000000,12.6919,13.0037,12.5876,12.9752,316573.75734945,0
+CATO.US,D,20120412,000000,12.9602,13.135,12.8818,13.0115,210747.12390047,0
+CATO.US,D,20120413,000000,12.9285,13.0505,12.6579,12.8572,345102.72809689,0
+CATO.US,D,20120416,000000,12.9087,13.173,12.7054,13.078,266427.52583147,0
+CATO.US,D,20120417,000000,13.2259,13.7071,13.1547,13.567,409935.55344212,0
+CATO.US,D,20120418,000000,13.457,13.5789,13.3399,13.5679,194704.47507138,0
+CATO.US,D,20120419,000000,13.5465,13.5946,12.9949,13.108,214903.7547496,0
+CATO.US,D,20120420,000000,13.2339,13.3345,13.0686,13.1225,239080.20599432,0
+CATO.US,D,20120423,000000,12.8842,13.0115,12.7861,12.9752,202646.18022673,0
+CATO.US,D,20120424,000000,12.9389,13.0408,12.6492,12.9641,251994.955355,0
+CATO.US,D,20120425,000000,13.1446,13.3201,12.9127,13.2008,182973.90421651,0
+CATO.US,D,20120426,000000,13.173,13.416,13.0748,13.3858,208637.84543066,0
+CATO.US,D,20120427,000000,13.3913,13.7846,13.1547,13.7481,247797.88297739,0
+CATO.US,D,20120430,000000,13.7648,13.7648,13.1169,13.1596,238683.3734961,0
+CATO.US,D,20120501,000000,13.1547,13.6352,13.0551,13.1169,250937.15662569,0
+CATO.US,D,20120502,000000,13.0172,13.6517,13.0172,13.6469,213120.53610316,0
+CATO.US,D,20120503,000000,13.6715,13.8669,13.0686,13.2298,285277.06949664,0
+CATO.US,D,20120504,000000,13.1225,13.59,13.112,13.1833,290512.98363711,0
+CATO.US,D,20120507,000000,13.1516,13.4049,13.1391,13.2063,288641.29914712,0
+CATO.US,D,20120508,000000,13.1516,13.4325,12.9428,13.0037,541102.59587742,0
+CATO.US,D,20120509,000000,12.8154,13.3232,12.7356,13.2111,233979.51821474,0
+CATO.US,D,20120510,000000,13.3605,13.5085,13.1547,13.3796,172054.6915268,0
+CATO.US,D,20120511,000000,13.2394,13.4192,13.033,13.1159,195331.31876282,0
+CATO.US,D,20120514,000000,12.9451,13.3004,12.9087,13.0464,272797.06656714,0
+CATO.US,D,20120515,000000,13.0172,13.5181,12.9697,13.2694,182875.32799084,0
+CATO.US,D,20120516,000000,13.3575,13.6517,13.2536,13.2963,290731.62065045,0
+CATO.US,D,20120517,000000,13.2592,13.5181,12.9752,13.2339,440308.40512871,0
+CATO.US,D,20120518,000000,13.2211,13.7038,13.0638,13.6469,414759.46951119,0
+CATO.US,D,20120521,000000,13.6596,13.9184,13.3525,13.6185,332055.27997088,0
+CATO.US,D,20120522,000000,13.6185,13.8069,13.3281,13.5045,293049.42575149,0
+CATO.US,D,20120523,000000,13.3962,13.6185,13.3525,13.5946,466343.90288577,0
+CATO.US,D,20120524,000000,13.5946,13.6651,13.4714,13.6185,222764.57684799,0
+CATO.US,D,20120525,000000,13.6215,13.9944,13.6215,13.8702,277983.69259474,0
+CATO.US,D,20120529,000000,13.9999,14.0196,13.4989,13.8724,206841.98880658,0
+CATO.US,D,20120530,000000,13.6991,13.7174,13.4317,13.4517,165366.67375434,0
+CATO.US,D,20120531,000000,13.5267,13.7553,13.2932,13.5719,340329.36393844,0
+CATO.US,D,20120601,000000,13.3367,13.5719,12.9213,13.0505,313181.72414816,0
+CATO.US,D,20120604,000000,13.108,13.5085,12.9071,13.3541,403832.67403487,0
+CATO.US,D,20120605,000000,13.2514,13.5315,13.0464,13.2981,356947.04075061,0
+CATO.US,D,20120606,000000,13.3708,14.2032,13.3035,14.1999,525037.19868855,0
+CATO.US,D,20120607,000000,14.3861,14.591,13.856,14.1668,438165.00411925,0
+CATO.US,D,20120608,000000,14.1668,14.3147,13.9222,14.0244,349668.82942189,0
+CATO.US,D,20120611,000000,14.1946,14.2246,13.6747,13.7038,379890.02537667,0
+CATO.US,D,20120612,000000,13.78,13.9477,13.6469,13.856,406995.95984069,0
+CATO.US,D,20120613,000000,13.78,13.9088,13.2783,13.3456,403530.62636903,0
+CATO.US,D,20120614,000000,13.4079,13.7396,13.287,13.6517,362206.9670486,0
+CATO.US,D,20120615,000000,13.7038,14.0038,13.6414,13.9864,805963.01248026,0
+CATO.US,D,20120618,000000,13.8188,14.0623,13.7332,13.8188,270889.99573973,0
+CATO.US,D,20120619,000000,13.8747,14.2286,13.8188,14.1098,321898.13733347,0
+CATO.US,D,20120620,000000,14.0813,14.3086,14.0584,14.1834,196112.34578161,0
+CATO.US,D,20120621,000000,14.1946,14.3671,13.7948,13.9398,261019.73519497,0
+CATO.US,D,20120622,000000,14.052,14.1946,13.8378,14.1763,280870.20669004,0
+CATO.US,D,20120625,000000,13.9563,14.2712,13.8802,14.0751,230162.84896439,0
+CATO.US,D,20120626,000000,14.0813,14.2467,13.723,13.8614,292844.69051356,0
+CATO.US,D,20120627,000000,13.7981,13.9516,13.685,13.9088,157369.36149734,0
+CATO.US,D,20120628,000000,13.7688,14.0181,13.6026,13.9325,252998.41078043,0
+CATO.US,D,20120629,000000,14.2032,14.7182,13.9746,14.5229,301240.09906654,0
+CATO.US,D,20120702,000000,14.5798,14.9194,14.4692,14.9106,288806.85665434,0
+CATO.US,D,20120703,000000,14.8751,15.4106,14.7697,15.1209,222647.04365585,0
+CATO.US,D,20120705,000000,14.2712,14.4073,13.2671,13.5346,977443.93982174,0
+CATO.US,D,20120706,000000,13.465,13.685,13.2932,13.5315,418483.88152467,0
+CATO.US,D,20120709,000000,13.5395,13.7174,13.3985,13.4563,511524.67298503,0
+CATO.US,D,20120710,000000,13.6026,13.7071,13.3747,13.4603,275545.82670604,0
+CATO.US,D,20120711,000000,13.4517,13.5126,13.1026,13.2023,282251.5376472,0
+CATO.US,D,20120712,000000,13.1398,13.3265,13.0109,13.2023,313933.68381835,0
+CATO.US,D,20120713,000000,13.241,13.6747,13.1919,13.6352,366669.43695686,0
+CATO.US,D,20120716,000000,13.5395,13.6991,13.4798,13.567,200493.9326329,0
+CATO.US,D,20120717,000000,13.6352,13.78,13.4849,13.5315,180254.21142621,0
+CATO.US,D,20120718,000000,13.5395,13.8027,13.4798,13.6747,297853.1210563,0
+CATO.US,D,20120719,000000,13.7981,13.8266,13.6026,13.6557,117219.7703006,0
+CATO.US,D,20120720,000000,13.5315,13.567,13.2806,13.4903,232590.60447098,0
+CATO.US,D,20120723,000000,13.2211,13.688,13.135,13.4744,237243.90784176,0
+CATO.US,D,20120724,000000,13.5521,13.5521,13.2514,13.4317,268540.59569457,0
+CATO.US,D,20120725,000000,13.567,13.6319,13.3541,13.4134,191528.5512879,0
+CATO.US,D,20120726,000000,13.6517,13.7418,13.4079,13.5741,139377.93651458,0
+CATO.US,D,20120727,000000,13.6469,14.117,13.6469,13.9904,208414.15322625,0
+CATO.US,D,20120730,000000,13.9904,14.1479,13.8852,13.9864,87874.386196966,0
+CATO.US,D,20120731,000000,13.9144,13.9144,13.3415,13.3502,267883.42085676,0
+CATO.US,D,20120801,000000,13.4744,13.567,13.108,13.1129,298290.395083,0
+CATO.US,D,20120802,000000,13.1129,13.5789,13.1129,13.4563,359522.6605957,0
+CATO.US,D,20120803,000000,13.6952,14.2246,13.5987,14.1098,201989.00538892,0
+CATO.US,D,20120806,000000,14.0813,14.3529,14.052,14.0584,182906.92293497,0
+CATO.US,D,20120807,000000,14.1763,14.609,14.1763,14.4073,247189.99625242,0
+CATO.US,D,20120808,000000,14.3529,14.515,14.2712,14.3188,180464.0018552,0
+CATO.US,D,20120809,000000,14.3369,14.4248,14.257,14.3227,194080.15897547,0
+CATO.US,D,20120810,000000,14.3227,14.4485,14.1946,14.382,131312.37917827,0
+CATO.US,D,20120813,000000,14.3939,14.4177,14.052,14.2467,161900.07648491,0
+CATO.US,D,20120814,000000,14.3418,14.4177,14.1612,14.2793,320390.4265998,0
+CATO.US,D,20120815,000000,14.2753,14.4896,14.1717,14.3086,325487.3229861,0
+CATO.US,D,20120816,000000,14.2793,14.3227,13.7553,14.3007,259749.61844113,0
+CATO.US,D,20120817,000000,14.2467,14.4287,13.9706,14.1375,312510.64753493,0
+CATO.US,D,20120820,000000,14.1098,14.1234,13.8702,14.052,232468.01608776,0
+CATO.US,D,20120821,000000,14.0703,14.3566,13.9864,14.052,192495.35657814,0
+CATO.US,D,20120822,000000,14.0813,14.1999,13.9706,14.1565,148066.54614905,0
+CATO.US,D,20120823,000000,14.0979,14.1946,13.9034,13.9034,138567.84214721,0
+CATO.US,D,20120824,000000,13.9222,13.9904,13.8147,13.8802,107593.42272448,0
+CATO.US,D,20120827,000000,13.9034,14.0655,13.8027,13.9706,317284.0116934,0
+CATO.US,D,20120828,000000,13.9437,14.151,13.8984,14.1345,170991.83760641,0
+CATO.US,D,20120829,000000,14.1375,14.4248,14.0868,14.3369,115813.16338814,0
+CATO.US,D,20120830,000000,14.2902,14.2902,14.0623,14.1834,87200.781988214,0
+CATO.US,D,20120831,000000,14.3147,14.3147,13.9563,14.0038,141044.88576665,0
+CATO.US,D,20120904,000000,14.3259,14.7421,14.3007,14.5957,323270.62170627,0
+CATO.US,D,20120905,000000,14.5561,14.6383,14.2618,14.2753,523150.34862539,0
+CATO.US,D,20120906,000000,14.4817,15.2857,14.4391,15.2659,382369.59659164,0
+CATO.US,D,20120907,000000,15.3569,15.3569,14.9147,15.0166,236844.54774802,0
+CATO.US,D,20120910,000000,15.0308,15.1542,14.8813,15.0255,233254.09829761,0
+CATO.US,D,20120911,000000,14.9723,15.14,14.8514,14.9541,190929.51114728,0
+CATO.US,D,20120912,000000,15.0365,15.0894,14.7421,14.8956,129032.48801019,0
+CATO.US,D,20120913,000000,14.8758,15.1662,14.7618,15.0434,285886.22001939,0
+CATO.US,D,20120914,000000,15.14,15.1781,15.0365,15.0967,226394.20402911,0
+CATO.US,D,20120917,000000,15.0697,15.14,14.8924,14.9487,191963.29771905,0
+CATO.US,D,20120918,000000,14.9487,14.9675,14.6202,14.6884,176749.70022383,0
+CATO.US,D,20120919,000000,14.7231,14.8086,14.5876,14.7532,201357.10650641,0
+CATO.US,D,20120920,000000,14.7088,14.7957,14.6077,14.7532,250445.5392951,0
+CATO.US,D,20120921,000000,14.9541,15.1123,14.45,14.5205,832706.23698571,0
+CATO.US,D,20120924,000000,14.6051,14.7175,14.3874,14.5979,190932.03874281,0
+CATO.US,D,20120925,000000,14.6692,14.8086,14.378,14.4199,225820.43984379,0
+CATO.US,D,20120926,000000,14.4817,14.5252,14.1084,14.1708,185663.26586046,0
+CATO.US,D,20120927,000000,14.2325,14.3188,14.0878,14.2975,160929.47980137,0
+CATO.US,D,20120928,000000,14.2467,14.3575,13.9184,14.2847,128765.82668177,0
+CATO.US,D,20121001,000000,14.3313,14.5979,14.3014,14.4975,174253.69963791,0
+CATO.US,D,20121002,000000,14.5531,14.6378,14.3052,14.4099,210779.98264236,0
+CATO.US,D,20121003,000000,14.4667,14.5979,14.2087,14.2325,164888.95819916,0
+CATO.US,D,20121004,000000,14.2523,14.5601,14.1162,14.5601,224676.70286645,0
+CATO.US,D,20121005,000000,14.5876,14.7042,14.4714,14.5641,264837.66824308,0
+CATO.US,D,20121008,000000,14.5292,14.7957,14.5292,14.6422,202432.59840444,0
+CATO.US,D,20121009,000000,14.633,14.6487,13.9493,13.9722,156975.05659464,0
+CATO.US,D,20121010,000000,14.0393,14.2523,13.9618,14.1407,172723.24054449,0
+CATO.US,D,20121011,000000,14.2975,14.4152,14.0313,14.1407,160083.99909658,0
+CATO.US,D,20121012,000000,14.1027,14.1756,13.9572,14.0062,134588.14298518,0
+CATO.US,D,20121015,000000,14.0007,14.132,13.852,14.0965,133925.91295633,0
+CATO.US,D,20121016,000000,14.1597,14.1756,13.9769,14.0965,152522.69706851,0
+CATO.US,D,20121017,000000,14.1471,14.2649,13.9824,14.1367,158303.30804567,0
+CATO.US,D,20121018,000000,14.1027,14.3418,14.0917,14.2183,166233.63902114,0
+CATO.US,D,20121019,000000,14.132,14.132,13.8709,13.9493,298615.19110861,0
+CATO.US,D,20121022,000000,13.9453,13.9769,13.6082,13.6809,140902.07661921,0
+CATO.US,D,20121023,000000,13.5876,13.7038,13.3629,13.6343,161838.15039442,0
+CATO.US,D,20121024,000000,13.7038,13.7038,13.4927,13.6082,59426.298506498,0
+CATO.US,D,20121025,000000,13.6991,13.7751,13.5062,13.7616,131821.68967757,0
+CATO.US,D,20121026,000000,13.7988,13.8906,13.4927,13.8154,161997.38891281,0
+CATO.US,D,20121031,000000,13.856,13.9286,13.526,13.6469,162957.87521422,0
+CATO.US,D,20121101,000000,13.6406,14.0339,13.4729,13.8764,289969.55059815,0
+CATO.US,D,20121102,000000,13.9769,14.0339,13.6176,13.6176,172117.88141505,0
+CATO.US,D,20121105,000000,13.6651,14.3227,13.6651,14.1708,224477.02281958,0
+CATO.US,D,20121106,000000,14.2523,14.4618,14.1787,14.3575,164476.96012777,0
+CATO.US,D,20121107,000000,14.2128,14.4296,13.7751,13.7807,228136.98114707,0
+CATO.US,D,20121108,000000,13.8036,13.856,13.2894,13.4397,225667.52031422,0
+CATO.US,D,20121109,000000,13.3763,13.582,13.1644,13.4491,146330.08801993,0
+CATO.US,D,20121112,000000,13.4982,13.5923,13.3337,13.4491,55336.64893891,0
+CATO.US,D,20121113,000000,13.4011,13.7118,13.3525,13.4577,272784.42858948,0
+CATO.US,D,20121114,000000,13.4982,13.582,13.268,13.3274,225263.10502942,0
+CATO.US,D,20121115,000000,13.4011,13.5164,13.1272,13.2995,158700.14054389,0
+CATO.US,D,20121116,000000,13.2483,13.347,12.8138,13.135,249572.25503947,0
+CATO.US,D,20121119,000000,13.2562,13.5741,13.1225,13.5709,182886.70217073,0
+CATO.US,D,20121120,000000,13.5014,13.6176,13.4049,13.5116,206015.46506826,0
+CATO.US,D,20121121,000000,13.5607,13.723,13.4831,13.6809,96278.641334311,0
+CATO.US,D,20121123,000000,13.7553,14.0155,13.6129,14.0155,90661.060268823,0
+CATO.US,D,20121126,000000,13.9493,13.9675,13.4397,13.6707,227276.33486909,0
+CATO.US,D,20121127,000000,13.6406,14.0854,13.6406,13.8392,145672.91318212,0
+CATO.US,D,20121128,000000,13.8154,14.3377,13.6651,14.3377,197257.3465567,0
+CATO.US,D,20121129,000000,14.3259,14.5173,14.0488,14.2087,190156.06691509,0
+CATO.US,D,20121130,000000,14.2373,14.2373,13.8202,13.9722,313759.27972677,0
+CATO.US,D,20121203,000000,14.5451,14.6447,14.1367,14.4199,460909.5724962,0
+CATO.US,D,20121204,000000,14.3948,14.3948,13.856,14.2902,516912.24285727,0
+CATO.US,D,20121205,000000,14.3156,14.3907,13.8709,13.8859,428365.51624933,0
+CATO.US,D,20121206,000000,13.9113,14.1084,13.8092,14.0118,282947.89021574,0
+CATO.US,D,20121207,000000,14.1084,14.121,13.9184,14.0854,225009.08167865,0
+CATO.US,D,20121210,000000,14.0854,14.378,14.0339,14.242,330917.86198236,0
+CATO.US,D,20121211,000000,14.3472,14.3472,14.1407,14.2025,411065.38864404,0
+CATO.US,D,20121212,000000,14.4627,14.4943,13.4975,13.5741,406489.17693693,0
+CATO.US,D,20121213,000000,13.5789,13.7316,13.4744,13.605,186382.36678876,0
+CATO.US,D,20121214,000000,13.5062,13.6208,13.4134,13.6168,198436.46987146,0
+CATO.US,D,20121217,000000,13.6414,14.1565,13.6311,14.1471,280143.52297516,0
+CATO.US,D,20121218,000000,14.1565,14.4383,13.9794,14.1994,172114.09002176,0
+CATO.US,D,20121219,000000,14.2025,14.5791,14.2025,14.3907,293920.18241158,0
+CATO.US,D,20121220,000000,14.3995,14.6772,14.1994,14.2712,212172.6877794,0
+CATO.US,D,20121221,000000,14.1312,14.4225,13.9628,14.4161,1001362.5763224,0
+CATO.US,D,20121224,000000,14.2759,14.4675,14.2025,14.4279,121209.57984475,0
+CATO.US,D,20121226,000000,14.4675,14.4943,13.6795,13.7443,255260.6087798,0
+CATO.US,D,20121227,000000,13.7197,13.8852,13.4223,13.8021,206158.2742157,0
+CATO.US,D,20121228,000000,13.7443,13.9161,13.583,13.7694,206165.85700229,0
+CATO.US,D,20121231,000000,13.8147,14.3717,13.6991,14.2759,300442.64267681,0
+CATO.US,D,20130102,000000,14.4723,14.6984,13.8433,14.0536,349116.54979857,0
+CATO.US,D,20130103,000000,13.6684,14.2712,13.583,14.1416,317721.2857201,0
+CATO.US,D,20130104,000000,14.1929,14.5205,14.1146,14.2516,289452.65731225,0
+CATO.US,D,20130107,000000,14.1367,14.3068,14.0632,14.2807,302314.32716681,0
+CATO.US,D,20130108,000000,14.3068,14.3599,13.9453,14.0411,198021.94420454,0
+CATO.US,D,20130109,000000,14.1043,14.1826,13.9453,13.9628,332272.65318646,0
+CATO.US,D,20130110,000000,13.9864,14.0663,13.5481,13.8906,274330.0532561,0
+CATO.US,D,20130111,000000,13.9161,14.0155,13.6414,13.6795,356585.59458981,0
+CATO.US,D,20130114,000000,13.6517,13.7943,13.4134,13.6834,541429.91949855,0
+CATO.US,D,20130115,000000,13.6311,14.0322,13.4174,13.9334,442032.22528018,0
+CATO.US,D,20130116,000000,13.9737,13.9737,13.7316,13.9161,214408.34602572,0
+CATO.US,D,20130117,000000,14.0053,14.0474,13.882,13.9216,390921.71606748,0
+CATO.US,D,20130118,000000,13.9531,14.0885,13.8076,14.0291,218120.12006157,0
+CATO.US,D,20130122,000000,14.0322,14.1193,13.8598,14.0632,200466.12908209,0
+CATO.US,D,20130123,000000,14.0109,14.1146,13.882,13.9794,248233.89320632,0
+CATO.US,D,20130124,000000,14.0474,14.3322,14.022,14.0663,196079.48703972,0
+CATO.US,D,20130125,000000,14.0979,14.1994,13.8598,14.1994,253866.63984499,0
+CATO.US,D,20130128,000000,14.2198,14.2712,14.0053,14.1678,342053.18408992,0
+CATO.US,D,20130129,000000,14.1779,14.2341,14.0536,14.2341,186824.69600651,0
+CATO.US,D,20130130,000000,14.2555,14.2555,13.897,14.022,235669.21582655,0
+CATO.US,D,20130131,000000,14.0322,14.3717,14.0322,14.3488,316974.38124097,0
+CATO.US,D,20130201,000000,14.4627,14.485,14.2025,14.261,271695.03491605,0
+CATO.US,D,20130204,000000,14.2087,14.2341,13.9334,14.0361,192837.84577245,0
+CATO.US,D,20130205,000000,14.1416,14.4943,14.022,14.3948,219934.93365212,0
+CATO.US,D,20130206,000000,14.3488,14.4437,14.2128,14.3432,117358.78805475,0
+CATO.US,D,20130207,000000,14.261,14.261,13.4586,13.5267,311412.40727714,0
+CATO.US,D,20130208,000000,13.5741,13.605,13.4696,13.541,227730.03826673,0
+CATO.US,D,20130211,000000,13.5599,13.59,13.2197,13.3496,285587.96374684,0
+CATO.US,D,20130212,000000,13.4018,13.5537,13.3083,13.4918,333981.30776476,0
+CATO.US,D,20130213,000000,13.4642,13.522,13.3083,13.4134,289005.27290343,0
+CATO.US,D,20130214,000000,13.3083,13.4223,13.2631,13.3496,116140.48700927,0
+CATO.US,D,20130215,000000,13.4018,13.583,13.0748,13.3717,422299.28697725,0
+CATO.US,D,20130219,000000,13.4642,13.7648,13.2981,13.6517,270533.60476999,0
+CATO.US,D,20130220,000000,13.6517,13.8495,13.4975,13.6168,376085.99410398,0
+CATO.US,D,20130221,000000,13.6477,13.8702,13.5647,13.583,267677.42182107,0
+CATO.US,D,20130222,000000,13.6343,13.7197,13.4538,13.5995,291388.79548826,0
+CATO.US,D,20130225,000000,13.6311,13.6343,13.199,13.199,391431.02656678,0
+CATO.US,D,20130226,000000,13.2466,13.5005,13.2047,13.3083,424331.47378339,0
+CATO.US,D,20130227,000000,13.3399,13.605,13.2806,13.439,176180.99122957,0
+CATO.US,D,20130228,000000,13.4174,13.5062,13.2806,13.3541,266356.75315661,0
+CATO.US,D,20130301,000000,13.2521,13.5315,13.2521,13.5267,286250.19377571,0
+CATO.US,D,20130304,000000,13.5062,13.5701,13.1897,13.2981,208137.38151571,0
+CATO.US,D,20130305,000000,13.3399,13.4435,13.199,13.2861,384041.60103474,0
+CATO.US,D,20130306,000000,13.3345,13.3345,13.1359,13.2466,205271.08818467,0
+CATO.US,D,20130307,000000,13.3132,13.3132,13.1151,13.1833,205151.02739698,0
+CATO.US,D,20130308,000000,13.268,13.4435,13.1312,13.4023,612756.13776043,0
+CATO.US,D,20130311,000000,13.3669,13.5363,13.3669,13.5062,267909.96060983,0
+CATO.US,D,20130312,000000,13.5062,13.6524,13.4807,13.5321,208251.12331457,0
+CATO.US,D,20130313,000000,13.5228,13.7664,13.5172,13.6524,242764.17647935,0
+CATO.US,D,20130314,000000,13.6059,13.6691,13.4333,13.6255,438727.39412467,0
+CATO.US,D,20130315,000000,13.6423,13.6477,13.3541,13.393,1125897.2080869,0
+CATO.US,D,20130318,000000,13.2981,13.4333,13.2981,13.3614,242992.92387481,0
+CATO.US,D,20130319,000000,13.3541,13.4278,13.1627,13.268,231173.88717639,0
+CATO.US,D,20130320,000000,13.3717,13.4278,13.268,13.4134,283292.90700557,0
+CATO.US,D,20130321,000000,13.2631,13.2924,12.3651,12.6563,827093.7111113,0
+CATO.US,D,20130322,000000,12.6927,12.8281,12.6467,12.7347,506300.13302445,0
+CATO.US,D,20130325,000000,12.7347,12.8849,12.6182,12.7599,502352.02880654,0
+CATO.US,D,20130326,000000,12.7757,12.7829,12.506,12.5955,322348.0493378,0
+CATO.US,D,20130327,000000,12.5256,12.6152,12.4221,12.5669,341394.74545434,0
+CATO.US,D,20130328,000000,12.6182,12.7148,12.4047,12.5906,560849.43595575,0
+CATO.US,D,20130401,000000,12.6467,12.6991,12.5004,12.6182,316333.63577411,0
+CATO.US,D,20130402,000000,12.6611,12.8162,12.6364,12.7347,353044.43325225,0
+CATO.US,D,20130403,000000,12.7599,12.866,12.4902,12.6049,420933.12159328,0
+CATO.US,D,20130404,000000,12.5724,12.7029,12.4741,12.6927,301408.18416928,0
+CATO.US,D,20130405,000000,12.5256,12.8486,12.521,12.8439,225162.00120821,0
+CATO.US,D,20130408,000000,12.8486,12.8486,12.6294,12.8382,148876.64051643,0
+CATO.US,D,20130409,000000,12.866,12.953,12.7994,12.81,199155.57079976,0
+CATO.US,D,20130410,000000,12.8549,12.9847,12.7829,12.9467,200627.895196,0
+CATO.US,D,20130411,000000,12.824,13.033,12.7242,12.8849,411424.30720931,0
+CATO.US,D,20130412,000000,12.8327,13.0013,12.7347,12.866,246590.9561118,0
+CATO.US,D,20130415,000000,12.7212,12.7512,12.3904,12.4741,455465.13172452,0
+CATO.US,D,20130416,000000,12.5256,12.5407,12.2978,12.3856,291118.34276655,0
+CATO.US,D,20130417,000000,12.2694,12.3081,11.8681,11.8858,364058.43077434,0
+CATO.US,D,20130418,000000,11.8744,11.9267,11.6292,11.7044,242481.08577998,0
+CATO.US,D,20130419,000000,11.6982,11.8744,11.6925,11.8359,226994.50796749,0
+CATO.US,D,20130422,000000,11.8626,11.918,11.558,11.6982,270383.21283595,0
+CATO.US,D,20130423,000000,11.7709,11.8744,11.656,11.8,227943.62008901,0
+CATO.US,D,20130424,000000,11.7756,12.021,11.7075,12.0019,230353.6824269,0
+CATO.US,D,20130425,000000,12.0628,12.4165,12.0146,12.3183,194325.33574187,0
+CATO.US,D,20130426,000000,12.3113,12.4165,12.1823,12.3651,327079.70817003,0
+CATO.US,D,20130429,000000,12.4955,12.4955,12.2345,12.2812,193984.11034531,0
+CATO.US,D,20130430,000000,12.2385,12.5256,12.2204,12.521,279081.93285254,0
+CATO.US,D,20130501,000000,12.4483,12.4955,12.0785,12.0873,303885.22778872,0
+CATO.US,D,20130502,000000,12.1199,12.2259,12.0738,12.1349,152904.36399354,0
+CATO.US,D,20130503,000000,12.2646,12.5724,12.2013,12.3968,260462.4003806,0
+CATO.US,D,20130506,000000,12.3968,12.5256,12.3113,12.3382,141410.12332072,0
+CATO.US,D,20130507,000000,12.3311,12.6563,12.3018,12.6563,124668.59432758,0
+CATO.US,D,20130508,000000,12.6364,12.7544,12.5566,12.7148,200511.62580163,0
+CATO.US,D,20130509,000000,12.7148,12.7933,12.5313,12.6222,168270.88101834,0
+CATO.US,D,20130510,000000,12.6871,12.9689,12.6729,12.8486,170023.76851842,0
+CATO.US,D,20130513,000000,12.8439,12.8818,12.6563,12.7212,120223.81758803,0
+CATO.US,D,20130514,000000,12.7212,12.8849,12.7029,12.8724,308029.2206602,0
+CATO.US,D,20130515,000000,12.8162,13.0013,12.7599,12.824,184720.47272777,0
+CATO.US,D,20130516,000000,12.7448,12.8953,12.4047,12.6182,319913.9748424,0
+CATO.US,D,20130517,000000,12.6152,13.033,12.6152,12.824,328637.97081429,0
+CATO.US,D,20130520,000000,12.7448,12.9689,12.6729,12.9174,185745.4127152,0
+CATO.US,D,20130521,000000,12.9174,12.953,12.813,12.9231,174254.96343568,0
+CATO.US,D,20130522,000000,12.9071,13.1113,12.8027,12.8818,231769.13592373,0
+CATO.US,D,20130523,000000,12.6222,13.2981,12.5955,13.033,341490.79408448,0
+CATO.US,D,20130524,000000,12.8818,13.3541,12.8818,13.2466,299746.29010829,0
+CATO.US,D,20130528,000000,13.3541,13.4499,13.2197,13.2924,278949.23408723,0
+CATO.US,D,20130529,000000,13.2047,13.2466,13.048,13.0748,202579.19894518,0
+CATO.US,D,20130530,000000,13.0748,13.3083,13.0748,13.1573,144024.92089654,0
+CATO.US,D,20130531,000000,13.1191,13.2608,12.9815,12.9879,344996.56908464,0
+CATO.US,D,20130603,000000,12.9625,13.2197,12.8605,13.1683,428641.0241621,0
+CATO.US,D,20130604,000000,13.1897,13.3541,13.048,13.2806,175890.3177436,0
+CATO.US,D,20130605,000000,13.2562,13.4278,13.1573,13.2521,164000.50837036,0
+CATO.US,D,20130606,000000,13.2197,13.3353,13.0892,13.3281,182563.16994289,0
+CATO.US,D,20130607,000000,13.423,13.5282,13.2197,13.2981,174640.42175402,0
+CATO.US,D,20130610,000000,13.3138,13.3717,13.2521,13.3502,89124.282186564,0
+CATO.US,D,20130611,000000,13.2355,13.3258,13.1264,13.2038,84021.066811437,0
+CATO.US,D,20130612,000000,13.2631,13.2631,12.9442,12.9966,146691.53418073,0
+CATO.US,D,20130613,000000,13.033,13.2246,13.0007,13.199,221879.91841247,0
+CATO.US,D,20130614,000000,13.1573,13.2521,13.0426,13.0678,114544.31043206,0
+CATO.US,D,20130617,000000,13.1793,13.2038,13.074,13.135,128829.01657002,0
+CATO.US,D,20130618,000000,13.1627,13.4144,13.1105,13.3669,97815.419416567,0
+CATO.US,D,20130619,000000,13.393,13.393,13.0526,13.0638,146980.94386891,0
+CATO.US,D,20130620,000000,12.9007,12.9285,12.7981,12.8234,211357.53822097,0
+CATO.US,D,20130621,000000,12.8478,13.0266,12.7069,12.8234,439724.53056127,0
+CATO.US,D,20130624,000000,12.7141,12.8605,12.476,12.6762,210316.1688626,0
+CATO.US,D,20130625,000000,12.7648,12.9389,12.7395,12.7867,146515.86629139,0
+CATO.US,D,20130626,000000,12.8605,12.9689,12.6815,12.7276,113864.38723448,0
+CATO.US,D,20130627,000000,12.7925,12.984,12.7742,12.9689,107593.42272448,0
+CATO.US,D,20130628,000000,12.9743,13.2735,12.9442,13.0426,1365481.6693894,0
+CATO.US,D,20130701,000000,13.074,13.4184,13.074,13.2292,210475.40738099,0
+CATO.US,D,20130702,000000,13.2292,13.3669,13.135,13.3669,183585.58233478,0
+CATO.US,D,20130703,000000,13.3035,13.4872,13.2775,13.4184,190276.12770276,0
+CATO.US,D,20130705,000000,13.4872,13.6074,13.1675,13.5282,149598.26904026,0
+CATO.US,D,20130708,000000,13.5369,13.8724,13.5022,13.8368,184179.56728434,0
+CATO.US,D,20130709,000000,13.8931,14.117,13.8368,14.0615,200343.54069886,0
+CATO.US,D,20130710,000000,14.0307,14.2286,14.0085,14.1353,274116.4714338,0
+CATO.US,D,20130711,000000,14.2545,14.4723,14.2333,14.4587,200801.03548982,0
+CATO.US,D,20130712,000000,14.4225,14.5885,14.303,14.3369,202423.75182009,0
+CATO.US,D,20130715,000000,14.3313,14.3986,14.2545,14.3259,81973.714432114,0
+CATO.US,D,20130716,000000,14.303,14.4225,14.1494,14.1763,146213.81862555,0
+CATO.US,D,20130717,000000,14.2286,14.2981,14.0133,14.0655,113002.47715874,0
+CATO.US,D,20130718,000000,14.0965,14.4104,14.0615,14.2981,115070.05030231,0
+CATO.US,D,20130719,000000,14.2333,14.3068,14.0908,14.117,113533.27222005,0
+CATO.US,D,20130722,000000,14.1089,14.3211,14.0393,14.2237,88093.023210314,0
+CATO.US,D,20130723,000000,14.2452,14.3418,14.1494,14.2799,109056.90053637,0
+CATO.US,D,20130724,000000,14.3861,14.3861,14.1454,14.2073,104785.26409062,0
+CATO.US,D,20130725,000000,14.1597,14.5119,14.155,14.4841,155129.91185772,0
+CATO.US,D,20130726,000000,14.4627,14.4627,14.2746,14.4279,103310.41209885,0
+CATO.US,D,20130729,000000,14.39,14.6132,14.39,14.5015,120251.62113886,0
+CATO.US,D,20130730,000000,14.5119,14.6558,14.4104,14.6059,149164.78640685,0
+CATO.US,D,20130731,000000,14.6132,14.8751,14.5569,14.7088,221892.55639012,0
+CATO.US,D,20130801,000000,14.7983,15.0276,14.7983,14.9905,157948.18087371,0
+CATO.US,D,20130802,000000,14.9217,15.0166,14.8751,15.0081,100426.42559909,0
+CATO.US,D,20130805,000000,14.8751,15.1417,14.8751,15.1369,113944.00649368,0
+CATO.US,D,20130806,000000,14.97,15.0697,14.6004,14.8718,103815.93120485,0
+CATO.US,D,20130807,000000,14.6836,14.7927,14.5791,14.7515,131083.63178281,0
+CATO.US,D,20130808,000000,14.8535,15.0166,14.6558,14.928,98703.869245372,0
+CATO.US,D,20130809,000000,14.8496,14.8972,14.6132,14.7563,119226.68115144,0
+CATO.US,D,20130812,000000,14.6724,14.9541,14.6558,14.928,157637.28662351,0
+CATO.US,D,20130813,000000,14.9138,15.1417,14.8078,15.0428,150647.22118522,0
+CATO.US,D,20130814,000000,15.0033,15.0276,14.7397,14.7864,144843.86184827,0
+CATO.US,D,20130815,000000,14.625,14.746,14.3369,14.443,175393.64522196,0
+CATO.US,D,20130816,000000,14.3259,14.4627,14.071,14.155,184644.64486187,0
+CATO.US,D,20130819,000000,14.155,14.3861,14.1089,14.155,137249.7010783,0
+CATO.US,D,20130820,000000,14.3068,14.6567,14.1717,14.5743,99002.125517916,0
+CATO.US,D,20130821,000000,14.4841,14.5514,14.117,14.2799,175172.4806131,0
+CATO.US,D,20130822,000000,14.3986,14.3986,13.9248,14.045,157034.45508961,0
+CATO.US,D,20130823,000000,14.0965,14.1763,13.5321,13.81,225821.70364156,0
+CATO.US,D,20130826,000000,13.7948,13.7948,13.4696,13.5543,109575.05762002,0
+CATO.US,D,20130827,000000,13.4397,13.5607,13.1532,13.2038,193443.20490189,0
+CATO.US,D,20130828,000000,13.1928,13.3614,13.1675,13.3192,117323.40171733,0
+CATO.US,D,20130829,000000,13.3353,13.5321,13.2775,13.4278,104005.50086961,0
+CATO.US,D,20130830,000000,13.3818,13.423,13.078,13.1469,144457.13973218,0
+CATO.US,D,20130903,000000,13.3337,13.6311,13.2972,13.5709,205324.1676908,0
+CATO.US,D,20130904,000000,13.6352,13.9649,13.522,13.8834,369242.52920643,0
+CATO.US,D,20130905,000000,13.9184,14.003,13.6952,13.7205,130185.07157187,0
+CATO.US,D,20130906,000000,13.7846,13.8447,13.3858,13.6524,223630.27831702,0
+CATO.US,D,20130909,000000,13.7451,14.1089,13.6856,14.071,151830.13589328,0
+CATO.US,D,20130910,000000,14.0837,14.1717,13.9366,14.071,195639.68541749,0
+CATO.US,D,20130911,000000,14.0757,14.1494,13.9658,14.1353,99425.497769196,0
+CATO.US,D,20130912,000000,14.071,14.1289,13.856,13.9461,160413.85031325,0
+CATO.US,D,20130913,000000,14.0133,14.1089,13.8984,14.0757,111283.71219832,0
+CATO.US,D,20130916,000000,14.2183,14.5957,14.2183,14.3125,192034.07039391,0
+CATO.US,D,20130917,000000,14.3179,14.6258,14.2856,14.5514,177246.37274547,0
+CATO.US,D,20130918,000000,14.549,14.9194,14.4225,14.8671,169657.26716656,0
+CATO.US,D,20130919,000000,14.8726,14.9305,14.633,14.6575,159387.64652806,0
+CATO.US,D,20130920,000000,14.6099,14.9669,14.4951,14.8156,860417.53057919,0
+CATO.US,D,20130923,000000,14.8038,14.9763,14.7476,14.8726,154111.29085912,0
+CATO.US,D,20130924,000000,14.9138,14.9194,14.644,14.6844,148520.2495467,0
+CATO.US,D,20130925,000000,14.6844,14.6844,14.2981,14.3553,238339.62050403,0
+CATO.US,D,20130926,000000,14.4336,14.7785,14.4041,14.6194,113732.95226692,0
+CATO.US,D,20130927,000000,14.5205,14.7414,14.4437,14.541,90983.328698902,0
+CATO.US,D,20130930,000000,14.5015,14.7476,14.4279,14.6455,204174.11172464,0
+CATO.US,D,20131001,000000,14.602,14.758,14.5015,14.6503,130044.79001996,0
+CATO.US,D,20131002,000000,14.5071,14.5261,14.3259,14.4683,103312.93969438,0
+CATO.US,D,20131003,000000,14.4225,14.5261,14.1123,14.1977,134102.84464342,0
+CATO.US,D,20131004,000000,14.1597,14.3717,14.1597,14.3211,84141.127599114,0
+CATO.US,D,20131007,000000,14.1977,14.1977,13.9461,13.9461,145138.32672752,0
+CATO.US,D,20131008,000000,13.9762,14.0497,13.7451,13.7626,125958.93184567,0
+CATO.US,D,20131009,000000,13.8503,13.9461,13.7332,13.8092,154183.32733173,0
+CATO.US,D,20131010,000000,13.9507,14.4225,13.7981,14.4225,170751.71603106,0
+CATO.US,D,20131011,000000,14.3986,14.8939,14.3125,14.8939,189634.11843815,0
+CATO.US,D,20131014,000000,14.8607,14.9098,14.7675,14.8939,148377.44039926,0
+CATO.US,D,20131015,000000,14.7414,14.9138,14.644,14.841,123394.68618046,0
+CATO.US,D,20131016,000000,14.9194,15.1385,14.841,15.0562,132812.50712535,0
+CATO.US,D,20131017,000000,15.0562,15.3489,14.889,15.3275,232191.24437722,0
+CATO.US,D,20131018,000000,15.376,15.584,15.2642,15.5309,225553.77851538,0
+CATO.US,D,20131021,000000,15.5262,15.6109,15.3909,15.4795,96320.346660555,0
+CATO.US,D,20131022,000000,15.4962,15.8087,15.4693,15.7778,188337.46193123,0
+CATO.US,D,20131023,000000,15.7043,15.7311,15.637,15.6899,136238.6628663,0
+CATO.US,D,20131024,000000,15.6624,15.7525,15.637,15.6899,182530.311201,0
+CATO.US,D,20131025,000000,15.7525,15.7715,15.5934,15.7043,114484.9119371,0
+CATO.US,D,20131028,000000,15.7043,15.7944,15.6576,15.7896,235784.22142316,0
+CATO.US,D,20131029,000000,15.8254,16.1284,15.8254,16.0975,91367.523219464,0
+CATO.US,D,20131030,000000,16.1126,16.1925,15.8736,15.9969,118799.51750686,0
+CATO.US,D,20131031,000000,15.9029,15.9969,15.6677,15.6899,263806.40926683,0
+CATO.US,D,20131101,000000,15.637,15.7415,15.5262,15.6724,264543.20336383,0
+CATO.US,D,20131104,000000,15.6782,16.0208,15.6782,15.9939,152970.08147733,0
+CATO.US,D,20131105,000000,15.9298,15.9613,15.7612,15.9132,95591.135350142,0
+CATO.US,D,20131106,000000,15.9757,16.0296,15.7477,15.8008,158748.16485896,0
+CATO.US,D,20131107,000000,15.9132,16.2076,15.8697,16.035,215838.96509571,0
+CATO.US,D,20131108,000000,16.0136,16.4947,15.9502,16.4947,249904.63385167,0
+CATO.US,D,20131111,000000,16.3902,16.6307,16.3902,16.5018,63886.240819231,0
+CATO.US,D,20131112,000000,16.4797,16.6474,16.4313,16.5635,100499.72586946,0
+CATO.US,D,20131113,000000,16.5311,16.7527,16.5311,16.6743,108197.51805616,0
+CATO.US,D,20131114,000000,16.6632,16.9498,16.5217,16.8723,96844.822733037,0
+CATO.US,D,20131115,000000,16.7829,17.0502,16.6338,17.0122,119420.04220948,0
+CATO.US,D,20131118,000000,17.0565,17.2385,16.9678,17.135,176761.07440371,0
+CATO.US,D,20131119,000000,17.1126,17.5725,16.9932,17.0817,251609.49703668,0
+CATO.US,D,20131120,000000,17.0288,17.4379,17.002,17.3216,284531.4288153,0
+CATO.US,D,20131121,000000,17.4277,18.1905,17.286,17.9459,310111.95937694,0
+CATO.US,D,20131122,000000,17.8858,17.8858,17.296,17.7719,206426.19934189,0
+CATO.US,D,20131125,000000,17.7981,17.9776,17.6201,17.6675,233806.37792092,0
+CATO.US,D,20131126,000000,17.737,17.9521,17.6105,17.8818,135193.50211464,0
+CATO.US,D,20131127,000000,17.8818,17.9396,17.7719,17.9396,95282.76869548,0
+CATO.US,D,20131129,000000,18.0021,18.1485,17.8098,17.8202,69808.397146089,0
+CATO.US,D,20131202,000000,17.805,17.8992,17.296,17.3588,166098.41266027,0
+CATO.US,D,20131203,000000,17.3272,17.3808,17.0066,17.1231,578260.77776437,0
+CATO.US,D,20131204,000000,16.9987,17.1436,16.7598,16.9402,250587.08464477,0
+CATO.US,D,20131205,000000,16.888,17.3026,16.8563,17.1063,100786.60796212,0
+CATO.US,D,20131206,000000,17.2606,17.2606,16.7829,16.9308,213813.09727839,0
+CATO.US,D,20131209,000000,16.9236,16.9678,16.8049,16.9022,214781.1663664,0
+CATO.US,D,20131210,000000,16.8294,16.945,16.5779,16.7211,107785.51998477,0
+CATO.US,D,20131211,000000,16.8049,16.8049,16.4481,16.5122,111501.08541391,0
+CATO.US,D,20131212,000000,16.5635,16.5635,16.1061,16.1332,257784.41291653,0
+CATO.US,D,20131213,000000,16.164,16.3491,16.164,16.2747,183207.70680305,0
+CATO.US,D,20131216,000000,16.4472,16.5666,16.2543,16.3119,234774.44700892,0
+CATO.US,D,20131217,000000,16.2692,16.3073,15.9225,16.088,435960.94081706,0
+CATO.US,D,20131218,000000,16.0777,16.4947,16.0073,16.3167,541365.46581253,0
+CATO.US,D,20131219,000000,16.2487,16.3427,16.0073,16.0476,379730.78685828,0
+CATO.US,D,20131220,000000,15.9362,16.2905,15.9282,16.1925,856340.51898925,0
+CATO.US,D,20131223,000000,16.3167,16.3167,16.0777,16.1925,278687.62794986,0
+CATO.US,D,20131224,000000,16.164,16.3793,16.1489,16.1758,192758.22651327,0
+CATO.US,D,20131226,000000,16.2344,16.4797,16.2344,16.3839,194693.10089149,0
+CATO.US,D,20131227,000000,16.4639,16.5169,16.2003,16.2543,278021.60652771,0
+CATO.US,D,20131230,000000,16.239,16.6981,16.239,16.6531,246445.61936883,0
+CATO.US,D,20131231,000000,16.7369,16.8777,16.5913,16.6743,221313.73701375,0
+CATO.US,D,20140102,000000,16.5714,17.0249,16.4639,16.6632,348480.85952278,0
+CATO.US,D,20140103,000000,16.6587,16.9251,16.6206,16.8049,204409.17810892,0
+CATO.US,D,20140106,000000,16.8049,17.0407,16.5847,16.7527,256199.61051921,0
+CATO.US,D,20140107,000000,16.7606,16.9878,16.6751,16.7037,177586.33434427,0
+CATO.US,D,20140108,000000,16.6781,16.6781,16.2747,16.3579,219311.88135397,0
+CATO.US,D,20140109,000000,16.1007,16.2543,15.8387,16.1435,229211.20924733,0
+CATO.US,D,20140110,000000,16.0967,16.0967,15.7771,15.9362,165886.09463576,0
+CATO.US,D,20140113,000000,15.7635,15.8506,15.3308,15.4242,226329.7503431,0
+CATO.US,D,20140114,000000,15.4471,15.713,15.2991,15.5571,109121.35422238,0
+CATO.US,D,20140115,000000,15.5199,15.6956,15.2152,15.2674,312729.28454829,0
+CATO.US,D,20140116,000000,15.1835,15.1835,14.8187,15.1061,183056.05107124,0
+CATO.US,D,20140117,000000,15.0998,15.2794,15.0688,15.2414,203832.88632808,0
+CATO.US,D,20140121,000000,15.3886,15.6885,15.3346,15.4826,258795.45112854,0
+CATO.US,D,20140122,000000,15.4305,15.5571,15.3736,15.4882,176120.32893686,0
+CATO.US,D,20140123,000000,15.4826,15.6053,15.3346,15.5342,320650.76893941,0
+CATO.US,D,20140124,000000,15.4733,15.5452,15.3987,15.4882,289968.28680038,0
+CATO.US,D,20140127,000000,15.4202,15.5831,15.1994,15.3095,169998.49256311,0
+CATO.US,D,20140128,000000,15.2739,15.3346,14.864,15.0024,379170.92444837,0
+CATO.US,D,20140129,000000,14.8861,14.9897,14.6399,14.7231,192344.96464409,0
+CATO.US,D,20140130,000000,14.7983,14.8743,14.6044,14.7278,268410.42452477,0
+CATO.US,D,20140131,000000,14.4643,14.8061,14.4604,14.6599,254623.65470622,0
+CATO.US,D,20140203,000000,14.6171,14.6447,14.1471,14.1929,332055.27997088,0
+CATO.US,D,20140204,000000,14.288,14.288,14.0466,14.1106,193684.59027502,0
+CATO.US,D,20140205,000000,14.0655,14.2414,13.7901,14.1565,310814.63093429,0
+CATO.US,D,20140206,000000,14.344,14.5387,14.0854,14.3566,280780.47704873,0
+CATO.US,D,20140207,000000,14.4921,14.6044,14.368,14.5712,265189.00402175,0
+CATO.US,D,20140210,000000,14.6044,14.6044,14.0655,14.151,310702.1529332,0
+CATO.US,D,20140211,000000,14.1565,14.4287,14.1565,14.1929,229714.2007578,0
+CATO.US,D,20140212,000000,14.151,14.3077,13.8939,14.0141,200290.46119274,0
+CATO.US,D,20140213,000000,13.8939,14.1779,13.8939,14.1471,141389.90255649,0
+CATO.US,D,20140214,000000,14.151,14.151,13.8939,13.9991,130190.12676294,0
+CATO.US,D,20140218,000000,14.052,14.1305,13.8939,14.0655,152441.81401154,0
+CATO.US,D,20140219,000000,14.0466,14.2658,14.0466,14.1034,190453.05938987,0
+CATO.US,D,20140220,000000,14.1471,14.4248,14.0925,14.2135,261479.75758143,0
+CATO.US,D,20140221,000000,14.2467,14.3884,14.2414,14.294,180343.94106752,0
+CATO.US,D,20140224,000000,14.2618,14.5537,14.2349,14.288,192389.19756588,0
+CATO.US,D,20140225,000000,14.2349,14.5656,14.2135,14.4066,496510.75553666,0
+CATO.US,D,20140226,000000,14.4872,14.9897,14.4248,14.8117,263505.62539876,0
+CATO.US,D,20140227,000000,14.7801,14.8592,14.6218,14.8061,173706.47520567,0
+CATO.US,D,20140228,000000,14.8522,14.9541,14.6447,14.7175,354543.29740155,0
+CATO.US,D,20140303,000000,14.5442,14.6171,14.3235,14.4011,219654.3705483,0
+CATO.US,D,20140304,000000,14.5712,14.6605,14.5094,14.5497,585537.72529531,0
+CATO.US,D,20140305,000000,14.4975,14.8275,14.4975,14.7911,532200.40442065,0
+CATO.US,D,20140306,000000,14.8378,15.5317,14.7983,15.4645,306507.60815112,0
+CATO.US,D,20140307,000000,15.5278,15.7596,15.4645,15.7397,236689.10062292,0
+CATO.US,D,20140310,000000,15.7249,15.887,15.5476,15.8736,254354.46578228,0
+CATO.US,D,20140311,000000,15.8736,15.8736,15.6813,15.7397,189375.03989631,0
+CATO.US,D,20140312,000000,15.6758,15.8475,15.6393,15.6813,190260.96212958,0
+CATO.US,D,20140313,000000,15.6939,15.8775,15.6598,15.6758,185244.94880024,0
+CATO.US,D,20140314,000000,15.6497,15.8981,15.6497,15.8736,225749.66716895,0
+CATO.US,D,20140317,000000,15.9304,16.1601,15.8506,16.1379,263745.74697409,0
+CATO.US,D,20140318,000000,16.1316,16.3278,15.9884,16.0937,168450.34030098,0
+CATO.US,D,20140319,000000,16.0413,16.0413,15.8254,15.952,172690.38180259,0
+CATO.US,D,20140320,000000,15.3411,15.3411,13.8108,13.8899,1184781.3373522,0
+CATO.US,D,20140321,000000,13.9002,14.8117,13.7855,14.7911,1016846.6265393,0
+CATO.US,D,20140324,000000,14.8378,14.8378,14.5166,14.5625,435417.50777809,0
+CATO.US,D,20140325,000000,14.614,14.7548,14.2555,14.3188,491612.27539945,0
+CATO.US,D,20140326,000000,14.4358,14.4786,13.6343,13.6557,278323.65419354,0
+CATO.US,D,20140327,000000,13.688,13.9064,13.6034,13.6557,388338.51343579,0
+CATO.US,D,20140328,000000,13.6469,14.261,13.6469,14.1597,432796.39121347,0
+CATO.US,D,20140331,000000,14.1977,14.3893,14.0236,14.3273,466330.00111036,0
+CATO.US,D,20140401,000000,14.3243,14.614,14.3077,14.5577,494608.73990031,0
+CATO.US,D,20140402,000000,14.5514,15.0294,14.5514,15.0095,303244.48232185,0
+CATO.US,D,20140403,000000,14.9707,15.3102,14.9707,15.2674,317730.13230445,0
+CATO.US,D,20140404,000000,15.4006,15.5546,15.0237,15.0294,451824.13036352,0
+CATO.US,D,20140407,000000,14.9502,14.9819,14.644,14.9289,323819.10993629,0
+CATO.US,D,20140408,000000,14.9407,15.1623,14.8283,15.14,219124.83928475,0
+CATO.US,D,20140409,000000,15.205,15.205,14.8022,14.9138,274825.46197998,0
+CATO.US,D,20140410,000000,14.8972,14.8972,13.9951,14.0007,338611.86277577,0
+CATO.US,D,20140411,000000,13.8108,14.2555,13.6517,13.9919,496994.79008066,0
+CATO.US,D,20140414,000000,14.1353,14.3741,13.9628,14.0868,395740.57694549,0
+CATO.US,D,20140415,000000,14.0608,14.2467,13.8306,14.1234,364021.78063916,0
+CATO.US,D,20140416,000000,14.2467,14.541,14.2294,14.3915,302124.75750206,0
+CATO.US,D,20140417,000000,14.3915,14.7381,14.3915,14.5355,313707.4640184,0
+CATO.US,D,20140421,000000,14.5119,14.7548,14.4833,14.727,224387.29317827,0
+CATO.US,D,20140422,000000,14.7801,15.0095,14.5957,14.8195,306520.24612878,0
+CATO.US,D,20140423,000000,14.7642,15.0033,14.7548,14.8751,283732.70862781,0
+CATO.US,D,20140424,000000,14.9613,15.2461,14.8022,15.0627,307944.54620995,0
+CATO.US,D,20140425,000000,15.0176,15.0973,14.9289,14.9407,280587.11599069,0
+CATO.US,D,20140428,000000,14.955,15.2674,14.727,14.9613,278384.31648625,0
+CATO.US,D,20140429,000000,14.9914,15.2143,14.8283,14.8456,270193.6431712,0
+CATO.US,D,20140430,000000,14.8496,15.1084,14.6202,15.0973,296730.86864097,0
+CATO.US,D,20140501,000000,15.0627,15.2143,14.727,15.0569,386366.98892237,0
+CATO.US,D,20140502,000000,15.0665,15.444,15.0665,15.156,251936.82065781,0
+CATO.US,D,20140505,000000,15.0721,15.4006,14.8195,15.284,368911.414192,0
+CATO.US,D,20140506,000000,15.2674,15.2674,14.6805,14.7065,343183.01929183,0
+CATO.US,D,20140507,000000,14.7231,14.7231,14.3915,14.6805,286415.75128292,0
+CATO.US,D,20140508,000000,14.8195,15.4701,14.8195,15.2359,461968.63502329,0
+CATO.US,D,20140509,000000,15.2201,15.7296,15.2096,15.7082,542658.33092615,0
+CATO.US,D,20140512,000000,15.7882,16.5984,15.7882,16.5605,443470.42713678,0
+CATO.US,D,20140513,000000,16.5984,16.8152,16.4758,16.6229,462058.36466459,0
+CATO.US,D,20140514,000000,16.615,16.615,16.2154,16.2637,389360.9258277,0
+CATO.US,D,20140515,000000,16.1157,16.1157,15.7928,15.9479,504946.60561812,0
+CATO.US,D,20140516,000000,15.9425,16.179,15.9139,16.1751,238797.11529496,0
+CATO.US,D,20140519,000000,16.1601,16.2335,16.0041,16.1157,477571.48223014,0
+CATO.US,D,20140520,000000,16.0223,16.0223,14.6805,15.0357,859411.54755825,0
+CATO.US,D,20140521,000000,15.1694,15.7296,15.114,15.3157,372417.18919214,0
+CATO.US,D,20140522,000000,15.3315,15.6939,15.2991,15.5697,296104.02494952,0
+CATO.US,D,20140523,000000,15.596,15.7635,15.523,15.7342,203255.33074946,0
+CATO.US,D,20140527,000000,15.8554,16.0382,15.7992,15.8554,181497.78842698,0
+CATO.US,D,20140528,000000,15.7992,15.8254,15.448,15.5863,263098.68251842,0
+CATO.US,D,20140529,000000,15.6545,15.6979,15.2739,15.2888,186925.79982772,0
+CATO.US,D,20140530,000000,15.3538,15.4701,15.2461,15.284,278814.00772637,0
+CATO.US,D,20140602,000000,15.3623,15.3855,15.0237,15.2533,221092.57240487,0
+CATO.US,D,20140603,000000,15.2406,15.4006,15.0775,15.2794,411081.81801498,0
+CATO.US,D,20140604,000000,15.2406,15.5278,15.186,15.4645,231887.93291363,0
+CATO.US,D,20140605,000000,15.4249,15.9987,15.094,15.9471,283131.14089166,0
+CATO.US,D,20140606,000000,15.9987,16.33,15.9471,16.0223,235224.35901325,0
+CATO.US,D,20140609,000000,16.0515,16.3902,15.9511,16.3104,201522.66401364,0
+CATO.US,D,20140610,000000,16.3104,16.3412,15.9511,16.0413,176671.34476239,0
+CATO.US,D,20140611,000000,16.0263,16.0951,15.7052,15.9955,201839.87725265,0
+CATO.US,D,20140612,000000,15.8807,16.0382,15.6306,15.7858,239245.76350155,0
+CATO.US,D,20140613,000000,15.9132,16.1228,15.6133,16.0041,278923.95813192,0
+CATO.US,D,20140616,000000,15.9568,16.376,15.876,16.3104,249055.36175358,0
+CATO.US,D,20140617,000000,16.2414,16.4331,15.9764,16.2889,307289.89896766,0
+CATO.US,D,20140618,000000,16.3412,16.5223,16.1711,16.4979,194466.88109155,0
+CATO.US,D,20140619,000000,16.5573,16.5945,16.33,16.3529,239380.98986239,0
+CATO.US,D,20140620,000000,16.4116,16.4853,16.0636,16.209,1369879.6856117,0
+CATO.US,D,20140623,000000,16.2716,16.3688,16.081,16.1964,213134.43787858,0
+CATO.US,D,20140624,000000,16.2241,16.5905,16.2177,16.2889,275736.66016856,0
+CATO.US,D,20140625,000000,16.2139,16.3412,16.0951,16.2668,183742.29325766,0
+CATO.US,D,20140626,000000,16.33,16.33,15.9471,16.1275,143528.24837489,0
+CATO.US,D,20140627,000000,16.0169,16.5303,16.0169,16.4907,503665.1146844,0
+CATO.US,D,20140630,000000,16.4907,16.5945,16.3839,16.5445,193252.37143937,0
+CATO.US,D,20140701,000000,16.5999,17.0447,16.5841,16.9578,229290.82850653,0
+CATO.US,D,20140702,000000,16.9196,17.131,16.9196,17.0556,166586.23859757,0
+CATO.US,D,20140703,000000,17.1357,17.4133,17.1357,17.3864,123754.86854349,0
+CATO.US,D,20140707,000000,17.3976,17.4198,17.2591,17.3436,225232.77388307,0
+CATO.US,D,20140708,000000,17.3595,17.4632,17.0224,17.3436,422531.82576602,0
+CATO.US,D,20140709,000000,17.4078,17.6168,17.3903,17.5154,213805.5144918,0
+CATO.US,D,20140710,000000,17.3216,17.4355,17.1126,17.1357,280110.66423327,0
+CATO.US,D,20140711,000000,17.1357,17.1619,16.8887,17.0748,306891.80267169,0
+CATO.US,D,20140714,000000,17.3272,17.4924,17.2323,17.4396,323944.22591502,0
+CATO.US,D,20140715,000000,17.5154,17.5154,17.1182,17.2685,172495.75694679,0
+CATO.US,D,20140716,000000,17.3651,17.3651,16.6587,16.7336,364537.41012727,0
+CATO.US,D,20140717,000000,16.7178,16.8032,16.5945,16.6206,263690.13987245,0
+CATO.US,D,20140718,000000,16.6056,16.9259,16.4907,16.8723,313455.96826317,0
+CATO.US,D,20140721,000000,16.7511,16.8088,16.5502,16.7178,188337.46193123,0
+CATO.US,D,20140722,000000,16.8452,16.8452,16.5661,16.6056,213020.69607974,0
+CATO.US,D,20140723,000000,16.5612,16.664,16.4537,16.5841,181579.9352817,0
+CATO.US,D,20140724,000000,16.6056,16.7447,16.4172,16.5707,248271.80713927,0
+CATO.US,D,20140725,000000,16.4655,16.5034,16.209,16.2556,155182.99136386,0
+CATO.US,D,20140728,000000,16.2241,16.2938,16.0223,16.1932,428405.9577778,0
+CATO.US,D,20140729,000000,16.2028,16.3966,16.1117,16.2668,125943.76627249,0
+CATO.US,D,20140730,000000,16.3839,16.6696,16.2414,16.654,262162.20837454,0
+CATO.US,D,20140731,000000,16.4979,16.6751,16.4655,16.5223,315402.2168213,0
+CATO.US,D,20140801,000000,16.5414,16.5841,16.1932,16.52,239023.3350949,0
+CATO.US,D,20140804,000000,16.5945,16.8192,16.4821,16.759,223249.87518975,0
+CATO.US,D,20140805,000000,16.7282,17.0748,16.4821,16.975,161935.46282232,0
+CATO.US,D,20140806,000000,16.834,17.4133,16.834,17.3595,209161.05770537,0
+CATO.US,D,20140807,000000,17.3818,17.4766,16.9964,17.131,254760.14486486,0
+CATO.US,D,20140808,000000,17.1444,17.7403,17.1444,17.6642,388016.24500572,0
+CATO.US,D,20140811,000000,17.8146,18.1191,17.6334,17.9379,522692.85383445,0
+CATO.US,D,20140812,000000,17.9221,18.0844,17.5257,17.5946,300763.64730914,0
+CATO.US,D,20140813,000000,17.5946,17.5946,17.1403,17.4981,152777.98421704,0
+CATO.US,D,20140814,000000,17.6009,17.7599,17.3864,17.654,148589.75842379,0
+CATO.US,D,20140815,000000,17.8414,17.8414,17.2789,17.5305,194119.33670618,0
+CATO.US,D,20140818,000000,17.6373,17.8414,17.5115,17.8295,313636.69134357,0
+CATO.US,D,20140819,000000,17.8242,18.3873,17.8202,18.2688,214063.32923587,0
+CATO.US,D,20140820,000000,18.2442,18.2442,17.896,18.2063,286085.90006626,0
+CATO.US,D,20140821,000000,18.0923,18.2917,17.7513,18.1239,443097.6067961,0
+CATO.US,D,20140822,000000,18.1888,18.7182,18.1888,18.6018,421792.50407348,0
+CATO.US,D,20140825,000000,18.7253,18.8821,18.6557,18.6889,239546.54736961,0
+CATO.US,D,20140826,000000,18.7087,19.0623,18.6721,19.0292,219765.58475161,0
+CATO.US,D,20140827,000000,19.0292,19.0877,18.822,18.8821,204225.927433,0
+CATO.US,D,20140828,000000,18.8495,18.9405,18.5276,18.8107,183016.87334053,0
+CATO.US,D,20140829,000000,18.8258,18.9405,18.5276,18.5647,268939.95578832,0
+CATO.US,D,20140902,000000,18.5276,19.1851,18.5276,19.1423,414969.25994018,0
+CATO.US,D,20140903,000000,19.1708,19.394,19.0189,19.3091,636098.48248023,0
+CATO.US,D,20140904,000000,19.261,19.4382,18.9287,19.0031,551006.97896182,0
+CATO.US,D,20140905,000000,18.8541,18.8541,18.332,18.7887,340870.26938186,0
+CATO.US,D,20140908,000000,18.7887,18.9342,18.5647,18.7253,302961.3916225,0
+CATO.US,D,20140909,000000,18.7031,18.7791,18.1998,18.367,371239.32967515,0
+CATO.US,D,20140910,000000,18.3828,18.8163,18.367,18.7253,324051.64872504,0
+CATO.US,D,20140911,000000,18.6605,19.0314,18.5368,18.958,348140.89792399,0
+CATO.US,D,20140912,000000,18.9517,18.958,18.5639,18.7253,201446.83614772,0
+CATO.US,D,20140915,000000,18.7728,18.8512,18.5521,18.6319,165129.07977452,0
+CATO.US,D,20140916,000000,18.628,19.2008,18.628,19.0275,230545.77968719,0
+CATO.US,D,20140917,000000,18.9897,18.9991,18.8384,18.9254,216080.35046882,0
+CATO.US,D,20140918,000000,19.0394,19.5457,19.0063,19.5237,312386.79535397,0
+CATO.US,D,20140919,000000,19.5657,19.6431,19.1416,19.2285,780215.66061363,0
+CATO.US,D,20140922,000000,19.1733,19.2032,18.7182,18.7837,214400.76323913,0
+CATO.US,D,20140923,000000,18.6454,18.8646,18.6233,18.6389,273446.65861835,0
+CATO.US,D,20140924,000000,18.7323,19.1733,18.6319,19.163,195312.36179634,0
+CATO.US,D,20140925,000000,19.1454,19.5031,19.1257,19.4326,520689.73437691,0
+CATO.US,D,20140926,000000,19.3623,19.4851,19.1454,19.1503,289143.02685984,0
+CATO.US,D,20140929,000000,18.9959,19.2698,18.9897,19.1257,198743.57272835,0
+CATO.US,D,20140930,000000,19.0907,19.0907,18.6121,18.6121,303214.1511755,0
+CATO.US,D,20141001,000000,18.6121,18.7087,18.2544,18.4065,1214797.798069,0
+CATO.US,D,20141002,000000,18.3994,18.7253,18.3313,18.6121,184089.83764303,0
+CATO.US,D,20141003,000000,18.8171,19.1195,18.7135,19.0213,136363.77884503,0
+CATO.US,D,20141006,000000,19.0118,19.1454,18.4546,18.4712,146500.70071821,0
+CATO.US,D,20141007,000000,18.3455,18.4174,18.0108,18.017,219397.819602,0
+CATO.US,D,20141008,000000,17.9791,18.3581,17.9681,18.3337,241813.80056005,0
+CATO.US,D,20141009,000000,18.1746,18.3337,17.8075,18.0244,280598.49017057,0
+CATO.US,D,20141010,000000,17.9133,18.5472,17.9133,18.4491,282161.80800589,0
+CATO.US,D,20141013,000000,18.4396,18.6882,18.3099,18.3391,295493.61062903,0
+CATO.US,D,20141014,000000,18.5472,19.1692,18.5196,18.9185,252021.49510807,0
+CATO.US,D,20141015,000000,18.5892,19.1297,18.5639,18.7894,478382.84039528,0
+CATO.US,D,20141016,000000,18.5569,19.1787,18.4808,18.9991,389853.80695604,0
+CATO.US,D,20141017,000000,19.1035,19.2698,18.5249,18.5805,257107.01731449,0
+CATO.US,D,20141020,000000,18.4443,18.87,18.4443,18.8069,267563.68002221,0
+CATO.US,D,20141021,000000,18.8329,19.2934,18.7323,19.196,243091.50010048,0
+CATO.US,D,20141022,000000,19.2418,19.5237,18.9698,18.9792,177054.27548518,0
+CATO.US,D,20141023,000000,19.1359,19.2032,18.9122,19.049,343146.36915665,0
+CATO.US,D,20141024,000000,19.1089,19.1089,18.8265,18.9081,181210.90633432,0
+CATO.US,D,20141027,000000,18.8171,18.9517,18.745,18.8994,166231.11142561,0
+CATO.US,D,20141028,000000,18.8994,19.4525,18.7323,19.3947,389814.62922533,0
+CATO.US,D,20141029,000000,19.3694,19.5609,19.2934,19.3291,243388.49257526,0
+CATO.US,D,20141030,000000,19.2815,19.5205,19.2418,19.4447,202969.71245458,0
+CATO.US,D,20141031,000000,19.7066,19.7145,19.1503,19.2643,420552.71846601,0
+CATO.US,D,20141103,000000,19.2231,19.4286,19.1195,19.163,213468.08048853,0
+CATO.US,D,20141104,000000,19.1035,19.1035,18.745,18.8171,259044.41928825,0
+CATO.US,D,20141105,000000,18.9254,19.3694,18.9254,19.2698,248351.42639846,0
+CATO.US,D,20141106,000000,19.3157,19.7066,19.0584,19.5237,398191.08081184,0
+CATO.US,D,20141107,000000,19.4447,19.6487,19.405,19.4525,353415.98979515,0
+CATO.US,D,20141110,000000,19.4159,19.4525,19.2358,19.4479,130233.09588695,0
+CATO.US,D,20141111,000000,19.4715,19.6012,19.4597,19.5031,246058.89725273,0
+CATO.US,D,20141112,000000,19.5293,20.4313,19.5152,20.3743,420227.92244039,0
+CATO.US,D,20141113,000000,20.4267,20.4739,20.1884,20.3743,219338.42110704,0
+CATO.US,D,20141114,000000,20.4487,20.534,20.2381,20.3394,267178.22170387,0
+CATO.US,D,20141117,000000,20.2865,20.3829,19.8069,19.8316,132102.2527814,0
+CATO.US,D,20141118,000000,19.8316,19.9566,19.6929,19.7145,267983.26088019,0
+CATO.US,D,20141119,000000,19.8172,19.962,19.6012,19.9233,267355.15339099,0
+CATO.US,D,20141120,000000,20.0634,21.1436,20.0634,21.0033,839288.09574592,0
+CATO.US,D,20141121,000000,21.2034,21.3341,20.5761,20.5983,518766.23417854,0
+CATO.US,D,20141124,000000,20.7296,21.2034,20.5626,21.1663,369405.55911811,0
+CATO.US,D,20141125,000000,21.2843,21.4133,20.9889,21.2739,429101.04654856,0
+CATO.US,D,20141126,000000,21.323,21.4362,21.0209,21.1436,314636.35537569,0
+CATO.US,D,20141128,000000,21.2739,21.91,21.194,21.6696,239870.07959746,0
+CATO.US,D,20141201,000000,21.6846,21.8342,21.3713,21.5287,573995.46030743,0
+CATO.US,D,20141202,000000,21.6175,21.7497,21.2321,21.312,609227.6144005,0
+CATO.US,D,20141203,000000,21.2739,21.6997,21.2368,21.6135,253886.86060922,0
+CATO.US,D,20141204,000000,21.6846,21.8667,21.1388,21.5548,434290.20017172,0
+CATO.US,D,20141205,000000,21.4838,21.6428,21.4085,21.5422,226437.17315312,0
+CATO.US,D,20141208,000000,21.5422,21.7115,21.3444,21.3785,238618.91981009,0
+CATO.US,D,20141209,000000,21.2092,21.8144,21.0619,21.7432,384204.63094644,0
+CATO.US,D,20141210,000000,21.7432,22.1444,21.4212,21.5715,352848.54459867,0
+CATO.US,D,20141211,000000,21.6308,22.2994,21.5715,21.8112,286390.47532762,0
+CATO.US,D,20141212,000000,21.5881,22.4584,21.4393,22.1967,342846.84908634,0
+CATO.US,D,20141215,000000,22.2401,22.5724,21.9529,22.1919,490169.01835181,0
+CATO.US,D,20141216,000000,22.1919,22.4735,21.7765,21.8168,490146.26999204,0
+CATO.US,D,20141217,000000,22.0177,22.1919,21.5754,22.1318,537574.07251749,0
+CATO.US,D,20141218,000000,22.3548,22.6714,21.9125,22.5178,577699.65155669,0
+CATO.US,D,20141219,000000,22.4355,22.4538,21.6436,22.0398,752978.29118205,0
+CATO.US,D,20141222,000000,22.1136,22.5929,21.9687,22.5929,650001.52169316,0
+CATO.US,D,20141223,000000,22.768,23.0457,22.5005,22.6104,287028.69319896,0
+CATO.US,D,20141224,000000,22.6594,22.7243,22.3927,22.3992,117165.4269967,0
+CATO.US,D,20141226,000000,22.5407,22.8818,22.5407,22.8232,133898.10940549,0
+CATO.US,D,20141229,000000,22.8613,23.253,22.8494,23.1168,215999.46741187,0
+CATO.US,D,20141230,000000,23.0487,23.5299,22.9427,23.0781,247705.62574054,0
+CATO.US,D,20141231,000000,23.1018,23.4807,22.9316,22.9539,297850.59346077,0
+CATO.US,D,20150102,000000,23.1439,23.2672,22.6325,22.8391,180680.11127301,0
+CATO.US,D,20150105,000000,22.7188,22.866,22.506,22.5407,202909.05016185,0
+CATO.US,D,20150106,000000,22.6064,22.7299,22.0828,22.3769,329841.10628657,0
+CATO.US,D,20150107,000000,22.6469,23.1057,22.5518,23.0907,505249.91708173,0
+CATO.US,D,20150108,000000,23.7261,24.1993,23.2798,23.8907,958837.04532743,0
+CATO.US,D,20150109,000000,23.9027,23.9027,23.2672,23.3391,356685.43461325,0
+CATO.US,D,20150112,000000,23.5259,23.954,23.3186,23.9223,333899.16091004,0
+CATO.US,D,20150113,000000,24.0259,24.2759,23.378,23.6558,365164.25381872,0
+CATO.US,D,20150114,000000,23.3447,23.8029,23.0614,23.7205,319249.217218,0
+CATO.US,D,20150115,000000,23.7688,23.787,23.378,23.5908,289112.69571347,0
+CATO.US,D,20150116,000000,23.5743,23.9485,23.4277,23.9278,338282.01155912,0
+CATO.US,D,20150120,000000,23.976,24.0259,23.4759,23.617,278668.67098339,0
+CATO.US,D,20150121,000000,23.5908,23.6769,23.1556,23.3732,345275.8683907,0
+CATO.US,D,20150122,000000,23.4981,24.0364,23.3391,23.9159,441624.01860208,0
+CATO.US,D,20150123,000000,23.8575,24.2705,23.6216,24.0418,194238.13369609,0
+CATO.US,D,20150126,000000,23.9982,24.0901,23.7482,24.0837,250789.29228719,0
+CATO.US,D,20150127,000000,23.8954,24.2261,23.7355,24.0538,219153.90663334,0
+CATO.US,D,20150128,000000,24.1794,24.1794,23.4334,23.5355,218013.9610493,0
+CATO.US,D,20150129,000000,23.5908,23.7918,23.4277,23.7808,311469.27817658,0
+CATO.US,D,20150130,000000,23.6399,23.6399,22.8344,23.0741,345732.09938387,0
+CATO.US,D,20150202,000000,23.0741,23.2425,22.1815,23.1484,283855.29701102,0
+CATO.US,D,20150203,000000,23.2425,23.7166,23.0614,23.3487,323075.99685047,0
+CATO.US,D,20150204,000000,23.2473,23.6835,23.2379,23.6122,211973.00773253,0
+CATO.US,D,20150205,000000,23.7641,24.0482,23.7308,23.8234,214581.48631953,0
+CATO.US,D,20150206,000000,23.9027,23.9027,23.5299,23.6495,271350.01812619,0
+CATO.US,D,20150209,000000,23.6495,23.8527,23.4207,23.5299,275649.45812277,0
+CATO.US,D,20150210,000000,23.7641,24.1715,23.5908,24.0687,199236.45385673,0
+CATO.US,D,20150211,000000,24.1019,24.4161,24.1019,24.1794,296648.72178624,0
+CATO.US,D,20150212,000000,24.3022,24.3022,23.7965,24.2103,159826.18435252,0
+CATO.US,D,20150213,000000,24.2863,24.4224,23.9825,24.2103,191690.31740182,0
+CATO.US,D,20150217,000000,24.2705,24.3575,23.9873,24.113,151789.6943648,0
+CATO.US,D,20150218,000000,24.0149,24.1305,23.7688,23.973,306771.74188402,0
+CATO.US,D,20150219,000000,23.9223,24.2863,23.9027,24.0687,147046.66135269,0
+CATO.US,D,20150220,000000,24.0901,24.2103,23.8836,24.1794,128835.33555884,0
+CATO.US,D,20150223,000000,24.2047,24.3638,24.1019,24.2759,208908.29815238,0
+CATO.US,D,20150224,000000,24.2759,24.4296,23.9603,24.0418,276527.79756947,0
+CATO.US,D,20150225,000000,23.9603,24.0837,23.6983,24.004,214850.67524347,0
+CATO.US,D,20150226,000000,23.9936,24.0212,23.7593,23.973,139437.33500954,0
+CATO.US,D,20150227,000000,23.9936,24.2911,23.8344,24.1305,175877.67976596,0
+CATO.US,D,20150302,000000,24.0972,24.1715,23.867,24.0577,242196.73128284,0
+CATO.US,D,20150303,000000,23.9936,24.0418,23.6279,23.9057,440479.01782699,0
+CATO.US,D,20150304,000000,23.8622,23.9437,23.4981,23.7743,272151.26590921,0
+CATO.US,D,20150305,000000,23.7554,23.8972,23.0313,23.0622,336190.42625802,0
+CATO.US,D,20150306,000000,22.8653,23.0789,22.3303,22.3604,316818.93411588,0
+CATO.US,D,20150309,000000,22.4229,22.6911,22.3461,22.5092,338356.57562724,0
+CATO.US,D,20150310,000000,22.3399,22.6135,22.324,22.5266,219548.21153603,0
+CATO.US,D,20150311,000000,22.6135,22.6135,22.4229,22.4552,285973.42206517,0
+CATO.US,D,20150312,000000,22.631,22.9159,22.4886,22.7766,368651.07185241,0
+CATO.US,D,20150313,000000,22.8557,22.8873,22.3399,22.4062,264445.89093592,0
+CATO.US,D,20150316,000000,22.5266,22.6414,22.4315,22.4886,218635.74954969,0
+CATO.US,D,20150317,000000,22.4822,22.5756,22.335,22.4229,289625.79760607,0
+CATO.US,D,20150318,000000,22.3003,22.3874,22.0708,22.1372,379050.8636607,0
+CATO.US,D,20150319,000000,22.8004,22.8004,20.7558,20.9052,474499.18986341,0
+CATO.US,D,20150320,000000,21.0357,21.156,20.8886,20.9812,646785.15638119,0
+CATO.US,D,20150323,000000,20.9877,21.2995,20.8886,20.9211,427784.16927742,0
+CATO.US,D,20150324,000000,20.9362,21.6387,20.8396,21.6103,606998.27514301,0
+CATO.US,D,20150325,000000,21.5731,21.9774,20.8942,20.997,373948.91208333,0
+CATO.US,D,20150326,000000,20.9877,20.9877,20.5643,20.8332,363724.78816438,0
+CATO.US,D,20150327,000000,20.8657,21.1601,20.8657,21.1023,253495.08330207,0
+CATO.US,D,20150330,000000,21.2559,21.774,21.1995,21.6823,476507.364512,0
+CATO.US,D,20150331,000000,21.7219,22.0272,21.6546,21.6973,408700.82302571,0
+CATO.US,D,20150401,000000,21.7867,21.9727,21.3981,21.6727,478518.06675615,0
+CATO.US,D,20150402,000000,21.6546,21.8523,21.1719,21.2866,335797.38515309,0
+CATO.US,D,20150406,000000,21.1719,21.3421,21.0397,21.1388,348940.88190925,0
+CATO.US,D,20150407,000000,21.1125,21.3579,21.046,21.1356,354135.09072345,0
+CATO.US,D,20150408,000000,21.1283,21.4781,21.1236,21.3421,315727.01284691,0
+CATO.US,D,20150409,000000,21.4069,21.4401,21.0959,21.2995,240263.12070237,0
+CATO.US,D,20150410,000000,21.3855,22.0391,21.3161,22.0337,381424.2758634,0
+CATO.US,D,20150413,000000,22.0993,22.2671,21.9276,21.9347,395298.24772773,0
+CATO.US,D,20150414,000000,21.9893,21.9893,21.4021,21.6056,338173.32495132,0
+CATO.US,D,20150415,000000,21.7219,21.82,21.5835,21.626,291029.876923,0
+CATO.US,D,20150416,000000,21.6601,22.1429,21.5287,21.8239,320179.37237304,0
+CATO.US,D,20150417,000000,21.6862,21.7108,21.3981,21.4196,380697.59214852,0
+CATO.US,D,20150420,000000,21.5343,22.1128,21.52,22.0431,328487.57888026,0
+CATO.US,D,20150421,000000,22.1695,22.3564,22.0866,22.324,241331.02981382,0
+CATO.US,D,20150422,000000,22.3564,22.4315,22.2298,22.3604,255911.46462878,0
+CATO.US,D,20150423,000000,22.4277,22.733,22.411,22.6974,188889.74155455,0
+CATO.US,D,20150424,000000,22.7393,23.1722,22.7118,23.1501,251562.73651937,0
+CATO.US,D,20150427,000000,23.2102,23.2181,22.5756,22.6633,324847.84131701,0
+CATO.US,D,20150428,000000,22.7173,22.828,22.373,22.5756,227029.89430491,0
+CATO.US,D,20150429,000000,22.4758,22.5431,21.774,21.911,350034.06697599,0
+CATO.US,D,20150430,000000,21.8024,22.0051,21.4252,21.5564,426321.95526329,0
+CATO.US,D,20150501,000000,21.543,21.8523,21.543,21.7938,478880.7767147,0
+CATO.US,D,20150504,000000,21.8579,22.2203,21.808,22.0931,216080.35046882,0
+CATO.US,D,20150505,000000,22.0755,22.2242,21.8342,22.2242,285248.00214806,0
+CATO.US,D,20150506,000000,22.1967,22.335,21.774,22.0993,236816.74419718,0
+CATO.US,D,20150507,000000,22.0993,22.4758,22.0051,22.0708,211353.74682768,0
+CATO.US,D,20150508,000000,22.3183,22.7528,22.2622,22.324,215167.88848249,0
+CATO.US,D,20150511,000000,22.2734,22.6356,22.2734,22.411,236704.26619609,0
+CATO.US,D,20150512,000000,22.2734,22.2734,21.7472,21.8855,197694.6205834,0
+CATO.US,D,20150513,000000,21.8523,21.8579,21.2866,21.5675,329774.12500504,0
+CATO.US,D,20150514,000000,21.6023,21.6449,21.0793,21.19,247653.81003217,0
+CATO.US,D,20150515,000000,21.1957,21.3263,21.0619,21.1719,254072.63888069,0
+CATO.US,D,20150518,000000,21.1719,21.5835,21.1388,21.5612,319696.60162682,0
+CATO.US,D,20150519,000000,21.543,21.6499,21.1079,21.2225,268993.03529443,0
+CATO.US,D,20150520,000000,21.3523,21.3523,20.9685,21.1837,272654.25741969,0
+CATO.US,D,20150521,000000,21.3317,21.6546,21.1023,21.1125,183959.66647322,0
+CATO.US,D,20150522,000000,21.0397,21.1356,20.7796,21.1125,319379.38838779,0
+CATO.US,D,20150526,000000,21.1125,21.1125,20.6638,20.7398,356677.85182665,0
+CATO.US,D,20150527,000000,20.7074,20.9092,20.6576,20.7834,196740.45327082,0
+CATO.US,D,20150528,000000,20.8491,21.0357,20.8056,20.8491,210803.9947999,0
+CATO.US,D,20150529,000000,20.8332,20.8886,20.3347,20.4321,309701.22510331,0
+CATO.US,D,20150601,000000,20.3879,20.6899,20.1639,20.3292,388397.91193074,0
+CATO.US,D,20150602,000000,20.246,20.4557,20.1639,20.246,295908.13629595,0
+CATO.US,D,20150603,000000,20.2746,20.6956,20.198,20.6085,342006.42357261,0
+CATO.US,D,20150604,000000,20.5737,21.0152,20.4487,20.7803,232096.45954486,0
+CATO.US,D,20150605,000000,20.6853,21.0784,20.47,20.7122,266317.5754259,0
+CATO.US,D,20150608,000000,20.7177,20.8284,20.5152,20.5468,240064.70445327,0
+CATO.US,D,20150609,000000,20.5737,20.652,20.1321,20.2825,243658.94529697,0
+CATO.US,D,20150610,000000,20.4606,20.9012,20.4606,20.7122,327812.71087373,0
+CATO.US,D,20150611,000000,20.7691,21.1222,20.7122,20.857,315852.12882564,0
+CATO.US,D,20150612,000000,20.8284,21.106,20.7305,21.0832,253644.21143834,0
+CATO.US,D,20150615,000000,21.005,21.3981,20.7896,21.1222,409705.54224889,0
+CATO.US,D,20150616,000000,21.1109,21.4409,21.0287,21.1,233729.28625725,0
+CATO.US,D,20150617,000000,21.1656,21.3326,21.0351,21.0382,141036.03918228,0
+CATO.US,D,20150618,000000,21.0659,21.5533,21.005,21.5018,374764.06164178,0
+CATO.US,D,20150619,000000,21.5793,21.9458,21.4923,21.7012,445910.82062102,0
+CATO.US,D,20150622,000000,21.7076,21.7518,21.4607,21.474,263060.76858547,0
+CATO.US,D,20150623,000000,21.448,21.9339,21.4212,21.9007,501433.24783138,0
+CATO.US,D,20150624,000000,21.857,22.0398,21.6418,21.6807,294016.23104171,0
+CATO.US,D,20150625,000000,21.7575,21.9007,21.6514,21.7123,152438.02261825,0
+CATO.US,D,20150626,000000,21.7971,22.1064,21.6942,21.8966,612660.08913027,0
+CATO.US,D,20150629,000000,21.8183,21.9512,21.1775,21.2155,305055.50451912,0
+CATO.US,D,20150630,000000,21.4085,21.5912,21.2432,21.4085,323223.86118897,0
+CATO.US,D,20150701,000000,21.5635,21.7242,21.3096,21.4923,377117.25308023,0
+CATO.US,D,20150702,000000,21.5366,21.7123,21.281,21.6229,209651.41123821,0
+CATO.US,D,20150706,000000,21.4781,21.8657,21.2995,21.4694,244955.60180387,0
+CATO.US,D,20150707,000000,21.5266,21.8287,21.0784,21.6696,358830.09942047,0
+CATO.US,D,20150708,000000,21.5462,22.2923,21.5462,22.2148,345613.30239396,0
+CATO.US,D,20150709,000000,22.3534,22.3763,21.8723,22.1246,357021.60481874,0
+CATO.US,D,20150710,000000,22.3035,22.3311,22.1602,22.2321,182314.20178318,0
+CATO.US,D,20150713,000000,22.3311,22.5185,22.1665,22.358,271749.37821993,0
+CATO.US,D,20150714,000000,22.3809,22.3809,22.0716,22.1538,139586.46314582,0
+CATO.US,D,20150715,000000,22.1136,22.2378,21.6696,21.6942,179368.28919293,0
+CATO.US,D,20150716,000000,21.6418,22.2868,21.5912,22.1721,251649.93856516,0
+CATO.US,D,20150717,000000,22.1,22.1721,21.5266,21.5635,156242.05389093,0
+CATO.US,D,20150720,000000,21.558,21.7242,21.4409,21.5533,118765.39496721,0
+CATO.US,D,20150721,000000,21.4851,21.5993,21.0492,21.2155,131081.10418727,0
+CATO.US,D,20150722,000000,21.1436,21.2771,21.0106,21.2495,148094.34969989,0
+CATO.US,D,20150723,000000,21.3057,21.3057,20.891,20.9558,113334.85597094,0
+CATO.US,D,20150724,000000,20.9638,21.0351,20.5808,20.6798,165653.55584699,0
+CATO.US,D,20150727,000000,20.5959,20.6758,20.4487,20.5531,98847.942190584,0
+CATO.US,D,20150728,000000,20.5682,20.7122,20.0176,20.508,192272.92817149,0
+CATO.US,D,20150729,000000,20.5152,21.2432,20.3996,21.0944,330222.77321161,0
+CATO.US,D,20150730,000000,21.0437,21.0832,20.7803,21.0492,134696.82959297,0
+CATO.US,D,20150731,000000,21.0737,21.3263,20.8183,21.2155,201861.36181464,0
+CATO.US,D,20150803,000000,21.2052,21.2052,20.8625,21.0001,153794.07762009,0
+CATO.US,D,20150804,000000,20.971,21.3776,20.9669,21.106,124198.461559,0
+CATO.US,D,20150805,000000,21.1947,21.5462,21.1379,21.3699,166017.52960332,0
+CATO.US,D,20150806,000000,21.3096,21.3096,20.4994,20.5603,159606.28354142,0
+CATO.US,D,20150807,000000,20.4795,20.7232,19.9455,20.1725,227757.84181757,0
+CATO.US,D,20150810,000000,20.288,20.5855,20.288,20.455,139582.67175251,0
+CATO.US,D,20150811,000000,20.3483,20.5682,20.2485,20.508,101974.57786123,0
+CATO.US,D,20150812,000000,20.3926,20.6907,20.0436,20.4795,250206.6815175,0
+CATO.US,D,20150813,000000,20.4866,20.6703,20.2549,20.3435,131437.49515701,0
+CATO.US,D,20150814,000000,20.4052,20.6292,20.243,20.5468,66259.653021929,0
+CATO.US,D,20150817,000000,20.4866,20.6638,20.292,20.5682,139041.7663091,0
+CATO.US,D,20150818,000000,20.6031,20.8625,20.4645,20.7305,229926.51878233,0
+CATO.US,D,20150819,000000,20.6243,20.7232,20.3394,20.5365,131081.10418727,0
+CATO.US,D,20150820,000000,20.239,20.4487,18.4538,18.7459,262695.53103137,0
+CATO.US,D,20150821,000000,18.3235,18.6034,17.8462,18.1565,380735.50608146,0
+CATO.US,D,20150824,000000,17.1729,18.6097,17.0914,18.1224,433922.43502209,0
+CATO.US,D,20150825,000000,18.697,18.697,18.2544,18.4253,336924.69275948,0
+CATO.US,D,20150826,000000,18.8677,18.9999,18.5647,18.8899,367158.52669193,0
+CATO.US,D,20150827,000000,18.9405,19.3884,18.6596,19.0679,424551.37459451,0
+CATO.US,D,20150828,000000,19.0332,19.1676,18.8567,19.0607,225399.59518804,0
+CATO.US,D,20150831,000000,18.9897,19.4715,18.9897,19.4026,284784.1883683,0
+CATO.US,D,20150901,000000,19.261,19.5633,19.154,19.2008,307594.47422904,0
+CATO.US,D,20150902,000000,19.5157,19.5157,18.8962,19.0846,315380.73225929,0
+CATO.US,D,20150903,000000,19.3662,19.5205,19.2032,19.3384,676198.78556414,0
+CATO.US,D,20150904,000000,19.0846,19.4715,19.045,19.3211,141938.3907865,0
+CATO.US,D,20150908,000000,19.5038,19.5038,19.0221,19.0607,192990.76530202,0
+CATO.US,D,20150909,000000,19.1676,19.1676,18.8014,18.9786,294559.66408068,0
+CATO.US,D,20150910,000000,18.9018,19.0514,18.7213,18.7887,201253.47508968,0
+CATO.US,D,20150911,000000,18.6057,18.7784,18.12,18.5172,197229.54300588,0
+CATO.US,D,20150914,000000,18.5654,18.6454,18.3469,18.6225,206745.94017644,0
+CATO.US,D,20150915,000000,18.6177,18.7996,18.4206,18.6834,201540.35718234,0
+CATO.US,D,20150916,000000,18.7364,19.0957,18.6771,19.0562,412947.18351615,0
+CATO.US,D,20150917,000000,19.0751,19.3805,19.0133,19.1074,266320.10302144,0
+CATO.US,D,20150918,000000,18.9223,19.2309,18.9223,18.9897,542882.02313054,0
+CATO.US,D,20150921,000000,19.163,19.3235,19.0615,19.1699,239405.00201994,0
+CATO.US,D,20150922,000000,18.9839,19.1169,18.9154,18.9967,267580.10939315,0
+CATO.US,D,20150923,000000,19.0174,19.1905,18.8669,19.128,307754.97654519,0
+CATO.US,D,20150924,000000,19.0615,19.2387,19.0338,19.1567,315186.10740347,0
+CATO.US,D,20150925,000000,19.2791,19.5143,19.0688,19.2017,225046.99561161,0
+CATO.US,D,20150928,000000,19.1352,19.1794,18.9066,18.9342,491052.41298956,0
+CATO.US,D,20150929,000000,18.9517,18.9897,18.0479,18.7049,321597.3534654,0
+CATO.US,D,20150930,000000,18.7823,19.0229,18.4443,18.9628,288937.02782413,0
+CATO.US,D,20151001,000000,18.9066,19.0615,18.6502,19.0458,350314.63007981,0
+CATO.US,D,20151002,000000,18.9628,19.1074,18.5283,19.0853,274940.4675766,0
+CATO.US,D,20151005,000000,19.1905,19.5087,19.0957,19.451,152061.41088428,0
+CATO.US,D,20151006,000000,19.401,19.4469,19.318,19.3551,277091.45137266,0
+CATO.US,D,20151007,000000,19.3529,19.7983,19.3425,19.7911,242812.2007944,0
+CATO.US,D,20151008,000000,20.239,21.0066,20.1819,20.9725,267221.19082789,0
+CATO.US,D,20151009,000000,21.024,21.024,20.4155,20.6228,331472.66920121,0
+CATO.US,D,20151012,000000,20.6394,20.7066,20.387,20.4882,238262.52884035,0
+CATO.US,D,20151013,000000,20.451,20.8348,20.216,20.3333,255738.32433498,0
+CATO.US,D,20151014,000000,20.3657,20.5167,19.9303,20.1321,290911.07993309,0
+CATO.US,D,20151015,000000,20.083,20.4825,19.7318,20.4661,318187.62709539,0
+CATO.US,D,20151016,000000,20.5231,20.7296,20.3586,20.5997,160980.03171198,0
+CATO.US,D,20151019,000000,20.5333,20.9519,20.4708,20.7938,204279.00693913,0
+CATO.US,D,20151020,000000,20.7558,20.906,20.6828,20.7796,122594.7021952,0
+CATO.US,D,20151021,000000,20.8459,20.906,20.6457,20.6559,115217.91464081,0
+CATO.US,D,20151022,000000,20.751,21.0112,20.701,20.8729,116475.393417,0
+CATO.US,D,20151023,000000,21.0066,21.0066,19.8473,20.4273,192564.86545521,0
+CATO.US,D,20151026,000000,20.4661,20.5397,20.3333,20.4953,90631.992920228,0
+CATO.US,D,20151027,000000,20.4393,20.618,20.0341,20.3523,144647.9731947,0
+CATO.US,D,20151028,000000,20.4107,21.3246,20.3657,21.3246,214098.71557329,0
+CATO.US,D,20151029,000000,21.3135,21.3135,20.918,21.1853,208714.93709432,0
+CATO.US,D,20151030,000000,21.0959,21.3855,20.8949,21.0389,182516.40942559,0
+CATO.US,D,20151102,000000,21.1086,21.4654,20.6457,21.3761,133937.2871362,0
+CATO.US,D,20151103,000000,21.4203,22.2387,21.3919,22.1602,229896.18763595,0
+CATO.US,D,20151104,000000,22.1602,22.1602,21.4654,21.7266,169974.48040558,0
+CATO.US,D,20151105,000000,21.8825,22.0155,21.6489,21.7321,184846.85250427,0
+CATO.US,D,20151106,000000,21.6521,21.8825,21.2352,21.3919,197053.87511654,0
+CATO.US,D,20151109,000000,21.3855,21.3855,20.701,20.891,132722.77748402,0
+CATO.US,D,20151110,000000,20.8729,21.4962,20.8681,21.4362,153441.47804366,0
+CATO.US,D,20151111,000000,21.3761,21.3919,20.7162,21.0453,222174.38329173,0
+CATO.US,D,20151112,000000,20.9789,21.3514,20.9283,21.2352,233303.38641044,0
+CATO.US,D,20151113,000000,20.9963,20.9963,20.3823,20.5941,502319.17006465,0
+CATO.US,D,20151116,000000,20.5167,20.8625,20.3657,20.8117,315139.34688617,0
+CATO.US,D,20151117,000000,20.9283,21.2185,20.5626,20.9669,387819.09255437,0
+CATO.US,D,20151118,000000,21.024,21.024,20.4439,20.8847,264352.36990131,0
+CATO.US,D,20151119,000000,21.0562,22.5116,20.9012,21.1625,338108.87126531,0
+CATO.US,D,20151120,000000,21.6039,21.6039,20.9638,21.3467,342776.07641149,0
+CATO.US,D,20151123,000000,21.3246,21.4306,21.1735,21.3634,252690.04412575,0
+CATO.US,D,20151124,000000,21.1515,21.8697,21.1515,21.6964,215354.93055172,0
+CATO.US,D,20151125,000000,21.7478,22.4174,21.6823,22.2773,202072.4160414,0
+CATO.US,D,20151127,000000,22.2505,22.4277,21.983,22.1246,175157.3150399,0
+CATO.US,D,20151130,000000,22.0329,22.1602,21.7321,21.8896,363953.53555984,0
+CATO.US,D,20151201,000000,21.9879,22.1475,21.8153,22.1215,228564.14479164,0
+CATO.US,D,20151202,000000,22.233,22.5615,22.2046,22.3936,279055.39309949,0
+CATO.US,D,20151203,000000,22.5116,22.5567,21.5587,21.6775,374681.91478706,0
+CATO.US,D,20151204,000000,21.5865,22.3446,21.4923,22.1934,197949.90773193,0
+CATO.US,D,20151207,000000,22.1159,22.2107,21.5643,21.6648,250349.49066494,0
+CATO.US,D,20151208,000000,21.4544,21.7139,21.2677,21.5216,271174.35023686,0
+CATO.US,D,20151209,000000,21.3081,21.8643,21.2304,21.4362,322498.44127185,0
+CATO.US,D,20151210,000000,21.3911,21.7338,21.2335,21.6449,206733.30219879,0
+CATO.US,D,20151211,000000,21.3396,21.6326,21.2061,21.2621,211721.51197729,0
+CATO.US,D,20151214,000000,21.2834,21.6917,20.8183,20.9646,250398.77877779,0
+CATO.US,D,20151215,000000,20.9646,21.2564,20.6779,21.1268,301285.59578608,0
+CATO.US,D,20151216,000000,21.2834,21.862,21.0865,21.8469,232018.10408343,0
+CATO.US,D,20151217,000000,21.9472,21.9751,21.3357,21.4962,235226.88660879,0
+CATO.US,D,20151218,000000,21.3467,21.357,21.0026,21.1222,1284550.5881135,0
+CATO.US,D,20151221,000000,21.2834,21.3301,20.8293,21.0327,183943.23710228,0
+CATO.US,D,20151222,000000,21.0865,21.4203,20.8863,21.3183,184075.93586762,0
+CATO.US,D,20151223,000000,21.4133,21.4473,21.0865,21.2834,157409.80302582,0
+CATO.US,D,20151224,000000,21.2392,21.3183,20.9354,21.1268,101924.02595063,0
+CATO.US,D,20151228,000000,20.9885,21.4601,20.9677,21.4601,161455.21967162,0
+CATO.US,D,20151229,000000,21.5422,21.9583,21.4362,21.9291,241770.83143604,0
+CATO.US,D,20151230,000000,21.9583,22.0034,21.2061,21.2787,199204.8589126,0
+CATO.US,D,20151231,000000,21.2169,21.2564,20.6679,20.6779,195006.52273722,0
+CATO.US,D,20160104,000000,20.4193,20.7398,20.1567,20.5753,258557.85714872,0
+CATO.US,D,20160105,000000,20.5753,20.7558,20.3854,20.6779,244781.1977123,0
+CATO.US,D,20160106,000000,20.4193,20.6884,19.8141,19.9984,301118.77448111,0
+CATO.US,D,20160107,000000,19.7785,20.4622,19.7785,20.0372,380989.52943224,0
+CATO.US,D,20160108,000000,19.9819,19.9819,19.1399,19.1494,297118.85455484,0
+CATO.US,D,20160111,000000,19.1733,20.5983,19.1733,20.4874,289763.55156245,0
+CATO.US,D,20160112,000000,20.8117,21.1436,20.5372,21.1103,383807.79844821,0
+CATO.US,D,20160113,000000,21.0992,21.1222,20.7112,20.8957,327912.55089717,0
+CATO.US,D,20160114,000000,20.9297,21.1719,20.7896,20.8957,227939.82869572,0
+CATO.US,D,20160115,000000,20.5618,20.9677,20.205,20.9204,306046.32196689,0
+CATO.US,D,20160119,000000,21.0596,21.1103,20.6045,20.8072,234332.11779117,0
+CATO.US,D,20160120,000000,20.6228,20.8355,20.1274,20.6386,339354.97586161,0
+CATO.US,D,20160121,000000,20.5872,20.8925,20.4645,20.7896,385026.0994937,0
+CATO.US,D,20160122,000000,20.9677,21.4021,20.8016,21.3753,288358.20844776,0
+CATO.US,D,20160125,000000,21.2281,21.3911,21.0271,21.1719,222703.91455527,0
+CATO.US,D,20160126,000000,21.2061,21.9387,21.0928,21.6735,264919.81509781,0
+CATO.US,D,20160127,000000,21.6449,21.7811,21.2392,21.3508,171467.02556606,0
+CATO.US,D,20160128,000000,21.5874,21.9023,21.3942,21.6917,142244.22984565,0
+CATO.US,D,20160129,000000,21.7557,22.6729,21.7557,22.6475,338792.58585617,0
+CATO.US,D,20160201,000000,22.5368,22.752,22.3058,22.4402,277160.96024973,0
+CATO.US,D,20160202,000000,22.4023,22.6665,22.2472,22.396,229525.89489082,0
+CATO.US,D,20160203,000000,22.5914,22.5914,21.6989,21.8342,196773.31201271,0
+CATO.US,D,20160204,000000,21.1379,21.3301,20.4645,20.5018,274654.84928171,0
+CATO.US,D,20160205,000000,20.2738,20.5429,18.8821,18.886,435941.98385058,0
+CATO.US,D,20160208,000000,18.6233,18.7054,17.9886,18.5211,357050.67216734,0
+CATO.US,D,20160209,000000,18.3873,19.0267,18.3873,18.696,257767.98354558,0
+CATO.US,D,20160210,000000,18.7847,19.0109,18.6509,18.7127,200885.70994007,0
+CATO.US,D,20160211,000000,18.4538,18.987,18.393,18.7735,267544.72305574,0
+CATO.US,D,20160212,000000,18.904,19.0996,18.6462,19.0267,237093.51590772,0
+CATO.US,D,20160216,000000,19.2624,19.8195,19.0782,19.6218,227995.43579738,0
+CATO.US,D,20160217,000000,19.8346,19.9653,19.6503,19.6503,194695.62848703,0
+CATO.US,D,20160218,000000,19.6842,19.8885,19.557,19.7461,137170.08181911,0
+CATO.US,D,20160219,000000,19.7167,19.8687,19.5649,19.7357,136195.69374228,0
+CATO.US,D,20160222,000000,19.9598,20.3007,19.8466,20.0095,181073.15237793,0
+CATO.US,D,20160223,000000,19.988,20.4099,19.6915,20.1434,438914.4361939,0
+CATO.US,D,20160224,000000,19.9297,20.6734,19.9297,20.6498,181121.176693,0
+CATO.US,D,20160225,000000,20.7296,20.8293,20.3299,20.785,132705.08431532,0
+CATO.US,D,20160226,000000,20.8016,20.8476,20.3246,20.47,134890.19065103,0
+CATO.US,D,20160229,000000,20.47,20.762,20.1061,20.3299,262537.55631075,0
+CATO.US,D,20160301,000000,20.39,20.5018,20.0783,20.4747,86158.148832078,0
+CATO.US,D,20160302,000000,20.4874,20.6115,20.0783,20.4804,163340.80593702,0
+CATO.US,D,20160303,000000,20.6063,20.7637,20.2889,20.5832,161724.40859558,0
+CATO.US,D,20160304,000000,20.5565,20.8149,20.5215,20.759,109954.19694953,0
+CATO.US,D,20160307,000000,20.7122,21.077,20.6844,20.9732,151119.88154933,0
+CATO.US,D,20160308,000000,20.8325,21.3357,20.8325,20.9447,189056.56285952,0
+CATO.US,D,20160309,000000,21.0643,21.0865,20.6844,20.918,92262.292037096,0
+CATO.US,D,20160310,000000,21.0405,21.1861,20.4804,20.759,136703.74044382,0
+CATO.US,D,20160311,000000,20.9669,21.0643,20.6337,20.9566,118917.05069901,0
+CATO.US,D,20160314,000000,20.8769,21.2003,20.7865,20.9638,194636.22999206,0
+CATO.US,D,20160315,000000,20.8839,21.1837,20.6457,20.7249,134591.93437848,0
+CATO.US,D,20160316,000000,20.6457,20.9052,20.4479,20.7865,181137.60606395,0
+CATO.US,D,20160317,000000,20.1187,21.6775,20.1187,21.5192,312777.30886337,0
+CATO.US,D,20160318,000000,21.6982,22.1277,21.5635,21.9702,356781.48324339,0
+CATO.US,D,20160321,000000,21.9647,22.1403,21.4157,21.4987,204611.38575132,0
+CATO.US,D,20160322,000000,21.3246,21.6775,21.0817,21.1157,145701.98053073,0
+CATO.US,D,20160323,000000,21.1103,21.2898,20.6694,20.7249,161101.35629742,0
+CATO.US,D,20160324,000000,20.6063,21.1047,20.4622,21.0865,152238.34257137,0
+CATO.US,D,20160328,000000,21.1047,21.8002,21.1047,21.5785,150845.63743433,0
+CATO.US,D,20160329,000000,21.5192,21.9363,21.4157,21.9251,190880.22303445,0
+CATO.US,D,20160330,000000,21.976,22.2931,21.6862,22.2077,209292.49267294,0
+CATO.US,D,20160331,000000,22.1641,22.2599,21.7385,21.8287,193525.35175662,0
+CATO.US,D,20160401,000000,21.6521,21.8904,21.5335,21.862,242464.65640903,0
+CATO.US,D,20160404,000000,21.862,21.862,21.3246,21.3523,163574.60852355,0
+CATO.US,D,20160405,000000,21.1719,21.2898,20.7432,20.7484,237112.4728742,0
+CATO.US,D,20160406,000000,20.8149,21.2621,20.7432,21.1103,160700.73240591,0
+CATO.US,D,20160407,000000,21.1489,21.1489,19.3384,19.9147,437654.42982217,0
+CATO.US,D,20160408,000000,19.8522,19.97,19.5743,19.8924,281000.37785984,0
+CATO.US,D,20160411,000000,19.7349,20.243,19.6898,19.989,409068.58817532,0
+CATO.US,D,20160412,000000,19.9606,20.3537,19.7167,20.2381,192957.90656013,0
+CATO.US,D,20160413,000000,20.3846,20.8206,20.171,20.7772,233442.40416459,0
+CATO.US,D,20160414,000000,20.7351,21.0587,20.4645,20.9226,196176.79946762,0
+CATO.US,D,20160415,000000,20.8206,21.285,20.8206,21.2564,139518.2180665,0
+CATO.US,D,20160418,000000,21.2335,21.3317,21.1339,21.3135,102501.58152924,0
+CATO.US,D,20160419,000000,21.3587,21.5635,21.285,21.4275,166447.22084343,0
+CATO.US,D,20160420,000000,21.4323,21.5287,21.2178,21.3135,113871.97002107,0
+CATO.US,D,20160421,000000,21.3808,21.5573,21.2739,21.4623,149214.0745197,0
+CATO.US,D,20160422,000000,21.6246,21.7282,21.3357,21.5059,149541.39814083,0
+CATO.US,D,20160425,000000,21.5983,21.5983,21.077,21.3642,148706.02781816,0
+CATO.US,D,20160426,000000,21.4505,21.7962,21.3317,21.7765,139944.11791331,0
+CATO.US,D,20160427,000000,21.6578,21.8183,21.472,21.7146,161598.02881907,0
+CATO.US,D,20160428,000000,21.6086,21.7045,21.1436,21.1601,157864.77022121,0
+CATO.US,D,20160429,000000,21.1719,21.1719,20.5382,20.7184,184529.63926525,0
+CATO.US,D,20160502,000000,20.8436,21.1719,20.7184,21.0128,96325.401851617,0
+CATO.US,D,20160503,000000,20.9345,21.2068,20.493,20.8949,158034.11912173,0
+CATO.US,D,20160504,000000,20.7184,20.8902,20.5271,20.7432,159139.94216613,0
+CATO.US,D,20160505,000000,20.7484,21.1743,20.2603,20.5704,224550.32308995,0
+CATO.US,D,20160506,000000,20.5832,20.9638,20.4114,20.9519,176210.05857816,0
+CATO.US,D,20160509,000000,21.1103,21.6862,21.0643,21.4892,118143.60646682,0
+CATO.US,D,20160510,000000,21.4378,21.4435,20.7977,21.0928,123102.74889674,0
+CATO.US,D,20160511,000000,20.8949,20.8949,19.9944,20.1639,168096.47692677,0
+CATO.US,D,20160512,000000,20.2271,20.811,20.0902,20.7074,213869.96817781,0
+CATO.US,D,20160513,000000,20.5704,20.6814,20.0745,20.1813,157617.06585927,0
+CATO.US,D,20160516,000000,20.2778,20.4606,20.0025,20.3846,141349.46102801,0
+CATO.US,D,20160517,000000,20.2889,20.3347,19.3978,19.6495,195256.7546947,0
+CATO.US,D,20160518,000000,19.5743,19.7776,19.3827,19.7041,182977.69560982,0
+CATO.US,D,20160519,000000,20.6956,21.0817,20.3228,20.6694,277888.90776238,0
+CATO.US,D,20160520,000000,20.7977,21.7045,20.7772,21.3246,284635.06023203,0
+CATO.US,D,20160523,000000,21.4235,21.7962,21.0865,21.1047,217037.04537695,0
+CATO.US,D,20160524,000000,21.19,21.6823,20.997,21.4678,253445.79518924,0
+CATO.US,D,20160525,000000,21.3808,21.7321,21.1489,21.6521,194579.35909265,0
+CATO.US,D,20160526,000000,21.618,21.9979,21.5304,21.5857,184180.83108211,0
+CATO.US,D,20160527,000000,21.5398,21.7227,21.4859,21.6862,295055.07280457,0
+CATO.US,D,20160531,000000,21.6363,21.7551,21.3246,21.4323,251047.10703123,0
+CATO.US,D,20160601,000000,21.2803,21.7551,21.2335,21.6308,224885.22949767,0
+CATO.US,D,20160602,000000,21.5564,21.9568,21.5564,21.8832,264596.28286996,0
+CATO.US,D,20160603,000000,21.8249,21.8595,21.3341,21.5627,172857.20310758,0
+CATO.US,D,20160606,000000,21.5272,21.6308,21.2929,21.5042,175992.68536259,0
+CATO.US,D,20160607,000000,21.3278,22.0406,21.2232,21.9339,175338.0381203,0
+CATO.US,D,20160608,000000,21.9909,22.2069,21.7154,22.1056,242086.7808773,0
+CATO.US,D,20160609,000000,22.0525,22.0699,21.4663,21.6656,178318.0732502,0
+CATO.US,D,20160610,000000,21.2487,21.8249,21.1679,21.8073,165848.1807028,0
+CATO.US,D,20160613,000000,21.7565,21.7771,21.4409,21.5232,136893.31010857,0
+CATO.US,D,20160614,000000,21.4552,21.5398,21.1442,21.3847,195579.02312478,0
+CATO.US,D,20160615,000000,21.4075,21.9188,21.4075,21.5272,146207.49963673,0
+CATO.US,D,20160616,000000,21.4258,21.6135,20.9732,21.5232,267735.55651826,0
+CATO.US,D,20160617,000000,21.5739,21.8302,21.5113,21.6989,505985.44738097,0
+CATO.US,D,20160620,000000,21.8697,22.1403,21.7108,21.7685,306973.94952641,0
+CATO.US,D,20160621,000000,21.7732,21.9125,21.5272,21.5976,133824.80913512,0
+CATO.US,D,20160622,000000,21.5326,21.8136,21.4362,21.448,163108.26714826,0
+CATO.US,D,20160623,000000,21.7289,21.9157,21.5184,21.7565,187749.7959705,0
+CATO.US,D,20160624,000000,21.0823,21.4759,20.7961,21.2092,260320.85503091,0
+CATO.US,D,20160627,000000,21.0935,21.0935,20.3465,20.8491,379162.07786402,0
+CATO.US,D,20160628,000000,20.8769,21.156,20.8245,20.8245,213810.56968286,0
+CATO.US,D,20160629,000000,21.0081,21.4607,21.0081,21.2368,237016.42424405,0
+CATO.US,D,20160630,000000,21.2819,21.5675,21.0319,21.5447,263630.74137749,0
+CATO.US,D,20160701,000000,21.5232,21.9276,21.4759,21.672,133144.88593754,0
+CATO.US,D,20160705,000000,21.6831,21.7051,21.3785,21.5564,172086.28647092,0
+CATO.US,D,20160706,000000,21.6135,21.8998,21.5447,21.8302,139635.75125865,0
+CATO.US,D,20160707,000000,21.0375,21.2819,20.008,20.0263,288623.6059784,0
+CATO.US,D,20160708,000000,20.277,20.7961,20.1916,20.6165,334922.8370997,0
+CATO.US,D,20160711,000000,20.762,20.9447,20.6204,20.7057,338898.74486843,0
+CATO.US,D,20160712,000000,20.7691,21.0191,20.751,20.8373,324317.04625571,0
+CATO.US,D,20160713,000000,20.9932,20.997,20.6307,20.648,278815.27152413,0
+CATO.US,D,20160714,000000,20.8087,20.811,20.4425,20.4495,171057.5550902,0
+CATO.US,D,20160715,000000,20.5587,20.5911,20.3403,20.3609,214731.87825355,0
+CATO.US,D,20160718,000000,20.3688,20.6409,20.3688,20.5451,402862.07735134,0
+CATO.US,D,20160719,000000,20.5517,20.7961,20.5517,20.6671,317837.55511447,0
+CATO.US,D,20160720,000000,20.7896,20.9226,20.6717,20.831,445743.99931603,0
+CATO.US,D,20160721,000000,20.8436,20.9732,20.5451,20.6251,358260.12662846,0
+CATO.US,D,20160722,000000,20.6767,20.7463,20.3347,20.4819,429319.68356192,0
+CATO.US,D,20160725,000000,20.6085,20.9275,20.4953,20.648,662941.54700913,0
+CATO.US,D,20160726,000000,20.7335,20.8436,20.6307,20.6671,628714.11213925,0
+CATO.US,D,20160727,000000,20.8436,20.9226,20.648,20.7335,275660.83230267,0
+CATO.US,D,20160728,000000,20.7335,20.9345,20.1621,20.4043,187368.12904548,0
+CATO.US,D,20160729,000000,20.4259,20.5286,20.2541,20.4306,370596.05661276,0
+CATO.US,D,20160801,000000,20.4368,20.5032,20.2319,20.3403,205052.45117131,0
+CATO.US,D,20160802,000000,20.3854,20.3854,19.6431,19.6828,487273.65767216,0
+CATO.US,D,20160803,000000,19.568,19.7793,19.3141,19.6077,586773.71950948,0
+CATO.US,D,20160804,000000,19.6147,19.7635,19.0726,19.1861,454988.67996711,0
+CATO.US,D,20160805,000000,19.3346,19.723,19.3157,19.5348,350812.56639923,0
+CATO.US,D,20160808,000000,19.5617,19.8395,19.5117,19.7691,464489.91156449,0
+CATO.US,D,20160809,000000,19.7635,19.8489,18.9294,18.9525,428491.89602582,0
+CATO.US,D,20160810,000000,18.9918,19.5064,18.9918,19.4026,536488.47023735,0
+CATO.US,D,20160811,000000,19.6376,20.0712,19.6376,19.9526,467347.35831118,0
+CATO.US,D,20160812,000000,19.9225,20.0783,19.6762,19.7461,250468.28765486,0
+CATO.US,D,20160815,000000,19.8369,20.0839,19.8195,20.0483,269052.43378939,0
+CATO.US,D,20160816,000000,20.0372,20.0483,19.8053,19.9169,251986.10877066,0
+CATO.US,D,20160817,000000,19.8893,20.0595,19.8094,19.9526,265065.15184078,0
+CATO.US,D,20160818,000000,20.3292,20.4368,19.8988,20.1521,207640.70899407,0
+CATO.US,D,20160819,000000,20.0839,20.2563,19.9114,20.0135,207847.97182752,0
+CATO.US,D,20160822,000000,20.0839,20.277,19.8783,20.0712,268041.39557738,0
+CATO.US,D,20160823,000000,20.2485,20.3347,20.1573,20.1621,188477.74348315,0
+CATO.US,D,20160824,000000,20.1172,20.1448,19.9574,19.9811,263352.70586918,0
+CATO.US,D,20160825,000000,19.9526,20.2319,19.9526,20.0783,260812.47236151,0
+CATO.US,D,20160826,000000,20.0839,20.1305,19.815,19.9913,176035.65448659,0
+CATO.US,D,20160829,000000,20.0372,20.0948,19.906,20.0025,142658.75551257,0
+CATO.US,D,20160830,000000,19.9114,19.9114,19.5981,19.6709,182799.50012494,0
+CATO.US,D,20160831,000000,19.6376,19.8195,19.3741,19.5798,378370.94046312,0
+CATO.US,D,20160901,000000,19.5871,19.5871,18.2836,18.6034,376553.59927704,0
+CATO.US,D,20160902,000000,18.5869,19.151,18.5639,19.128,390451.5832989,0
+CATO.US,D,20160906,000000,19.2317,19.2317,18.2663,18.5805,293381.80456368,0
+CATO.US,D,20160907,000000,18.5805,18.9586,18.4793,18.9405,339392.88979456,0
+CATO.US,D,20160908,000000,18.9746,18.9746,18.7054,18.9009,234931.15793178,0
+CATO.US,D,20160909,000000,18.8947,19.0149,18.5647,18.5774,320991.99433596,0
+CATO.US,D,20160912,000000,18.5368,19.0149,18.5368,18.9468,209226.77518916,0
+CATO.US,D,20160913,000000,18.8361,18.9525,18.5582,18.6692,202442.70878656,0
+CATO.US,D,20160914,000000,18.5892,18.8014,18.4698,18.681,221660.01760136,0
+CATO.US,D,20160915,000000,18.5821,18.9548,18.5022,18.9232,248927.71817932,0
+CATO.US,D,20160916,000000,18.9342,19.0893,18.8423,18.8947,455158.02886763,0
+CATO.US,D,20160919,000000,19.0505,19.1195,18.9161,18.9294,144541.81418244,0
+CATO.US,D,20160920,000000,18.9746,19.0966,18.8084,18.8541,148784.38327958,0
+CATO.US,D,20160921,000000,18.9405,19.1083,18.8251,19.0893,287243.53881901,0
+CATO.US,D,20160922,000000,19.1297,19.4083,19.0799,19.3853,251028.15006476,0
+CATO.US,D,20160923,000000,19.4083,19.5064,19.2634,19.3401,124527.04897791,0
+CATO.US,D,20160926,000000,19.3211,19.3963,18.9706,18.9818,129204.36450622,0
+CATO.US,D,20160927,000000,19.0275,19.1905,19.0031,19.045,151515.45024979,0
+CATO.US,D,20160928,000000,19.0314,19.1589,18.8947,19.0031,156565.58611878,0
+CATO.US,D,20160929,000000,19.0505,19.0743,18.7087,18.7151,132616.61847177,0
+CATO.US,D,20160930,000000,18.9009,19.045,18.757,18.9746,163340.80593702,0
+CATO.US,D,20161003,000000,18.9161,18.9468,18.7127,18.8495,123469.25024859,0
+CATO.US,D,20161004,000000,18.8251,19.0562,18.757,18.7903,143190.81437164,0
+CATO.US,D,20161005,000000,18.757,19.1297,18.757,19.0149,153184.92709736,0
+CATO.US,D,20161006,000000,18.1152,18.139,16.3839,17.077,692008.89560446,0
+CATO.US,D,20161007,000000,16.9339,17.4401,16.9339,17.2789,299815.79898538,0
+CATO.US,D,20161010,000000,17.2789,17.6651,17.2789,17.3026,186815.84942216,0
+CATO.US,D,20161011,000000,17.3184,17.3303,17.0003,17.1293,190743.73287582,0
+CATO.US,D,20161012,000000,17.1751,17.4181,17.085,17.3541,117922.44185794,0
+CATO.US,D,20161013,000000,17.2265,17.4514,17.0636,17.2616,181381.51903261,0
+CATO.US,D,20161014,000000,17.2842,17.5558,17.2157,17.4514,144773.08917344,0
+CATO.US,D,20161017,000000,17.3936,17.4291,17.1982,17.2265,183551.45979514,0
+CATO.US,D,20161018,000000,17.3897,17.3897,17.092,17.1569,173973.13653408,0
+CATO.US,D,20161019,000000,17.1293,17.2616,17.0257,17.1459,282826.56563029,0
+CATO.US,D,20161020,000000,17.077,17.0993,16.8009,17.0296,234816.15233516,0
+CATO.US,D,20161021,000000,16.8808,16.9839,16.6781,16.8808,366079.2434006,0
+CATO.US,D,20161024,000000,16.9205,17.4181,16.869,17.3359,217757.410103,0
+CATO.US,D,20161025,000000,17.1293,17.296,16.9498,17.1807,178671.93662441,0
+CATO.US,D,20161026,000000,17.085,17.3651,17.0549,17.1176,171031.01533713,0
+CATO.US,D,20161027,000000,17.0993,17.1509,16.7685,16.8413,152468.3537646,0
+CATO.US,D,20161028,000000,16.869,17.2157,16.7875,17.1176,175848.61241737,0
+CATO.US,D,20161031,000000,17.1918,17.1918,16.8872,17.1176,316456.22415731,0
+CATO.US,D,20161101,000000,17.0211,17.0211,16.4188,16.5185,187603.19542976,0
+CATO.US,D,20161102,000000,16.4307,16.9148,16.4307,16.8067,131551.23695586,0
+CATO.US,D,20161103,000000,16.9442,16.9616,16.494,16.834,151723.97688101,0
+CATO.US,D,20161104,000000,16.9339,17.5267,16.8286,17.4401,246170.11145606,0
+CATO.US,D,20161107,000000,17.7299,17.8282,17.4649,17.7228,192027.75140508,0
+CATO.US,D,20161108,000000,17.6651,17.8977,17.4355,17.7924,182817.19329366,0
+CATO.US,D,20161109,000000,17.5795,18.6636,17.3541,18.5702,222743.09228598,0
+CATO.US,D,20161110,000000,18.7965,19.6503,18.6548,19.3496,275494.01099768,0
+CATO.US,D,20161111,000000,19.3441,20.4289,19.1772,20.387,291484.84411839,0
+CATO.US,D,20161114,000000,20.5903,21.1379,20.042,20.1701,347254.97569071,0
+CATO.US,D,20161115,000000,20.0127,20.3205,19.6044,20.2786,240553.79418832,0
+CATO.US,D,20161116,000000,20.2786,20.7763,20.2555,20.5333,264787.11633248,0
+CATO.US,D,20161117,000000,18.7498,18.9927,17.3745,17.8146,953622.61574899,0
+CATO.US,D,20161118,000000,18.0764,18.859,17.5123,18.7039,488077.43305071,0
+CATO.US,D,20161121,000000,18.7087,18.8495,18.5582,18.7498,312537.187288,0
+CATO.US,D,20161122,000000,18.757,19.0314,18.4738,18.7039,272129.78134721,0
+CATO.US,D,20161123,000000,18.484,18.674,18.219,18.3977,372383.06665249,0
+CATO.US,D,20161125,000000,18.4103,18.4443,17.9776,18.0631,128083.37588866,0
+CATO.US,D,20161128,000000,17.8841,18.082,17.5558,17.6081,303289.97904139,0
+CATO.US,D,20161129,000000,17.6878,17.7583,17.1807,17.3144,328557.08775732,0
+CATO.US,D,20161130,000000,17.3541,17.4649,16.8762,17.077,362458.46280383,0
+CATO.US,D,20161201,000000,16.9743,17.4862,16.9743,17.1807,268728.90156156,0
+CATO.US,D,20161202,000000,17.1918,17.5218,17.1509,17.3541,265827.22189309,0
+CATO.US,D,20161205,000000,17.5218,17.8146,17.2196,17.5615,344215.54206585,0
+CATO.US,D,20161206,000000,17.6825,17.6825,17.1705,17.5676,314338.09910314,0
+CATO.US,D,20161207,000000,17.5961,17.786,17.2265,17.6081,384446.01631955,0
+CATO.US,D,20161208,000000,17.5899,18.2663,17.5257,18.169,328947.60126672,0
+CATO.US,D,20161209,000000,18.0693,18.5995,17.9807,18.2909,296255.68068133,0
+CATO.US,D,20161212,000000,18.139,18.1453,17.5881,17.8947,340463.32650152,0
+CATO.US,D,20161213,000000,17.9048,18.1659,17.6825,17.7244,265467.03953006,0
+CATO.US,D,20161214,000000,17.6959,17.8288,17.3461,17.5899,229390.66852995,0
+CATO.US,D,20161215,000000,17.6081,17.8947,17.4632,17.5432,260193.21145665,0
+CATO.US,D,20161216,000000,17.4729,17.8763,17.3754,17.5107,970973.29526487,0
+CATO.US,D,20161219,000000,17.6017,17.8818,17.434,17.7244,364503.28758762,0
+CATO.US,D,20161220,000000,17.737,18.2085,17.7315,18.0622,251685.32490257,0
+CATO.US,D,20161221,000000,17.9578,18.0338,17.6252,17.7941,226320.90375874,0
+CATO.US,D,20161222,000000,17.737,17.737,17.4665,17.5788,270647.34656885,0
+CATO.US,D,20161223,000000,17.4964,17.6825,17.3754,17.4632,294395.37037123,0
+CATO.US,D,20161227,000000,17.4277,17.7125,17.3818,17.6319,236863.50471449,0
+CATO.US,D,20161228,000000,17.6959,17.7315,17.0203,17.4915,300867.27872587,0
+CATO.US,D,20161229,000000,17.5107,17.718,17.4632,17.6501,296057.26443222,0
+CATO.US,D,20161230,000000,17.7007,17.7007,17.3461,17.5432,276730.00521186,0
+CATO.US,D,20170103,000000,17.7416,17.7623,17.3058,17.6081,199283.21437402,0
+CATO.US,D,20170104,000000,17.7125,18.2836,17.7125,18.1905,412581.94596206,0
+CATO.US,D,20170105,000000,16.9133,17.1388,15.5476,15.5894,1149451.8708312,0
+CATO.US,D,20170106,000000,15.5894,15.5894,14.5182,15.0601,1339188.3568884,0
+CATO.US,D,20170109,000000,15.0538,15.5728,14.966,15.3617,833367.20321683,0
+CATO.US,D,20170110,000000,15.2746,15.6244,15.0308,15.6244,563315.10539529,0
+CATO.US,D,20170111,000000,15.6306,15.6306,15.2138,15.4787,546352.41179328,0
+CATO.US,D,20170112,000000,15.3569,15.5254,15.2113,15.3965,339512.95058223,0
+CATO.US,D,20170113,000000,15.4843,15.6656,15.2746,15.6133,419589.70456907,0
+CATO.US,D,20170117,000000,15.584,16.2012,15.584,15.8008,334797.72112096,0
+CATO.US,D,20170118,000000,15.7573,15.7896,15.4091,15.7002,332646.7373249,0
+CATO.US,D,20170119,000000,15.603,15.8587,15.4447,15.6956,450121.79477403,0
+CATO.US,D,20170120,000000,15.6133,15.8547,15.5365,15.5894,288450.46568461,0
+CATO.US,D,20170123,000000,15.5428,15.5476,15.269,15.4843,302151.29725511,0
+CATO.US,D,20170124,000000,15.5041,15.6971,15.3221,15.5728,272112.08817849,0
+CATO.US,D,20170125,000000,15.5428,15.6567,15.4321,15.5728,321128.48449457,0
+CATO.US,D,20170126,000000,15.5728,15.7184,15.2636,15.4787,654424.81387071,0
+CATO.US,D,20170127,000000,15.4383,15.4613,14.9936,15.094,363139.64979918,0
+CATO.US,D,20170130,000000,15.0308,15.0308,14.6447,14.8734,529554.01190071,0
+CATO.US,D,20170131,000000,14.6447,14.8442,14.4754,14.8078,420636.1291185,0
+CATO.US,D,20170201,000000,14.9194,15.0176,14.4637,14.5798,466134.11245678,0
+CATO.US,D,20170202,000000,14.4637,14.7715,14.2618,14.5,718884.81887525,0
+CATO.US,D,20170203,000000,14.5119,15.0601,14.4809,15.0365,479802.0852854,0
+CATO.US,D,20170206,000000,14.9715,15.144,14.6567,14.6906,326344.17787078,0
+CATO.US,D,20170207,000000,14.8022,14.8259,14.6567,14.6684,241387.90071324,0
+CATO.US,D,20170208,000000,14.6399,15.1353,14.5635,15.0308,418567.29217717,0
+CATO.US,D,20170209,000000,15.0176,15.5894,14.8948,15.1915,438970.04329555,0
+CATO.US,D,20170210,000000,15.3617,15.7477,15.3379,15.7113,282607.92861694,0
+CATO.US,D,20170213,000000,15.7113,15.8405,15.1915,15.2516,189023.70411764,0
+CATO.US,D,20170214,000000,15.1171,15.5309,15.1171,15.3918,242952.48234633,0
+CATO.US,D,20170215,000000,15.3855,15.5079,15.1781,15.4447,187510.93819292,0
+CATO.US,D,20170216,000000,15.4211,15.4977,15.0538,15.2326,214819.08029934,0
+CATO.US,D,20170217,000000,15.2389,15.5145,15.1574,15.4843,233338.77274786,0
+CATO.US,D,20170221,000000,15.6306,15.7896,15.4258,15.4977,305860.54369543,0
+CATO.US,D,20170222,000000,15.4145,15.622,15.3617,15.5041,214787.48535522,0
+CATO.US,D,20170223,000000,15.5554,15.5554,14.9194,14.966,440094.82330642,0
+CATO.US,D,20170224,000000,14.966,15.4503,14.8607,15.13,354313.28620832,0
+CATO.US,D,20170227,000000,15.1053,15.2746,14.8917,15.0176,689523.00540068,0
+CATO.US,D,20170228,000000,14.9368,14.9368,14.4462,14.587,313325.79709338,0
+CATO.US,D,20170301,000000,14.6859,14.7096,14.1448,14.3299,483439.2952531,0
+CATO.US,D,20170302,000000,14.1859,14.4833,13.9936,14.2777,807396.15914578,0
+CATO.US,D,20170303,000000,14.2649,14.4485,13.9041,13.9809,576346.12415036,0
+CATO.US,D,20170306,000000,13.9516,13.9688,13.6612,13.7214,491279.89658726,0
+CATO.US,D,20170307,000000,13.6684,13.7981,13.4246,13.4918,403342.32050205,0
+CATO.US,D,20170308,000000,13.4729,13.6557,13.4018,13.5789,568578.82308658,0
+CATO.US,D,20170309,000000,13.4918,13.7095,13.3192,13.5321,632897.28274146,0
+CATO.US,D,20170310,000000,13.5915,13.6684,13.4611,13.5733,576959.06606639,0
+CATO.US,D,20170313,000000,13.5623,13.6153,13.3487,13.4079,347562.0785476,0
+CATO.US,D,20170314,000000,13.4246,13.5915,13.3732,13.4246,301408.18416928,0
+CATO.US,D,20170315,000000,13.4556,13.6247,13.3953,13.5845,699622.01334091,0
+CATO.US,D,20170316,000000,13.4151,13.4151,12.415,13.2189,915281.51915398,0
+CATO.US,D,20170317,000000,13.3067,13.4435,12.7101,12.9585,1563440.4237057,0
+CATO.US,D,20170320,000000,12.9119,13.0062,12.5931,12.7639,555507.36280305,0
+CATO.US,D,20170321,000000,12.7639,12.7639,12.2497,12.5439,658297.09022271,0
+CATO.US,D,20170322,000000,12.4561,12.5328,12.0785,12.2559,774179.76248792,0
+CATO.US,D,20170323,000000,12.3081,12.8635,12.3081,12.7229,485182.07237107,0
+CATO.US,D,20170324,000000,12.6627,12.7679,12.5511,12.669,554459.67445584,0
+CATO.US,D,20170327,000000,12.5439,13.0235,12.5439,12.794,476737.37570523,0
+CATO.US,D,20170328,000000,12.6627,12.6754,12.3452,12.5558,787354.85418819,0
+CATO.US,D,20170329,000000,12.7101,13.1183,12.5978,12.9941,653169.86269004,0
+CATO.US,D,20170330,000000,12.9815,13.0827,12.8225,13.0472,450538.84803649,0
+CATO.US,D,20170331,000000,13.0472,13.0534,12.84,12.9815,653030.84493589,0
+CATO.US,D,20170403,000000,12.9879,12.9879,12.5558,12.5978,419166.33231778,0
+CATO.US,D,20170404,000000,12.5328,12.6333,12.1135,12.1444,397274.8274322,0
+CATO.US,D,20170405,000000,12.1886,12.3311,11.7368,11.8,771089.77695246,0
+CATO.US,D,20170406,000000,11.8112,12.2417,11.6633,12.047,540878.903673,0
+CATO.US,D,20170407,000000,12.0067,12.2497,11.9408,12.1658,1179755.2136407,0
+CATO.US,D,20170410,000000,12.2211,12.6096,12.2211,12.3501,441778.20192941,0
+CATO.US,D,20170411,000000,12.3753,12.9363,12.2314,12.9174,714153.16004303,0
+CATO.US,D,20170412,000000,12.8993,13.0007,12.7229,12.9236,619482.06946582,0
+CATO.US,D,20170413,000000,12.8993,12.8993,12.4782,12.6152,481068.41064595,0
+CATO.US,D,20170417,000000,12.669,12.9411,12.5685,12.8993,368691.51338089,0
+CATO.US,D,20170418,000000,12.8866,13.0995,12.7821,13.07,404493.64026597,0
+CATO.US,D,20170419,000000,13.1066,13.2536,13.0109,13.059,315805.36830833,0
+CATO.US,D,20170420,000000,13.1255,13.4918,13.1255,13.3678,331433.4914705,0
+CATO.US,D,20170421,000000,13.3305,13.3614,13.0235,13.2355,635086.18047046,0
+CATO.US,D,20170424,000000,13.3779,13.3779,13.0179,13.2298,447035.60063188,0
+CATO.US,D,20170425,000000,13.3012,13.4199,13.1833,13.343,389713.52540413,0
+CATO.US,D,20170426,000000,13.4079,13.6247,13.3732,13.4199,367130.72314109,0
+CATO.US,D,20170427,000000,13.4863,13.526,13.2894,13.4246,287462.17583235,0
+CATO.US,D,20170428,000000,13.3779,13.3835,13.1541,13.3367,275727.8135842,0
+CATO.US,D,20170501,000000,13.3192,13.4794,13.0505,13.1833,330301.12867305,0
+CATO.US,D,20170502,000000,13.135,13.4246,13.1255,13.3305,308706.61626225,0
+CATO.US,D,20170503,000000,13.3258,13.3575,13.112,13.2963,287168.97475088,0
+CATO.US,D,20170504,000000,13.3258,13.3779,12.9363,12.9815,238496.33142689,0
+CATO.US,D,20170505,000000,13.0062,13.4863,12.835,13.4499,380505.49488823,0
+CATO.US,D,20170508,000000,13.4666,13.651,13.3456,13.3487,468812.09992083,0
+CATO.US,D,20170509,000000,13.3614,13.7743,13.3614,13.526,404104.39055435,0
+CATO.US,D,20170510,000000,13.5022,13.6983,13.3192,13.6463,502951.06894716,0
+CATO.US,D,20170511,000000,13.5915,13.5915,12.9879,13.2251,336899.41680418,0
+CATO.US,D,20170512,000000,13.112,13.112,12.8225,13.0298,360155.82327597,0
+CATO.US,D,20170515,000000,13.1255,13.2298,12.794,12.8107,415401.4787758,0
+CATO.US,D,20170516,000000,12.7567,12.8928,12.4215,12.5685,422363.74066327,0
+CATO.US,D,20170517,000000,12.415,12.6801,12.3452,12.5256,454425.02616392,0
+CATO.US,D,20170518,000000,12.3452,13.0645,12.3193,12.7276,676100.20933846,0
+CATO.US,D,20170519,000000,12.7395,12.8635,12.4268,12.5375,570798.05196196,0
+CATO.US,D,20170522,000000,12.6571,13.0827,12.5511,13.0408,555019.53686575,0
+CATO.US,D,20170523,000000,13.0882,13.0882,12.604,12.6208,513248.49313649,0
+CATO.US,D,20170524,000000,12.5558,12.8765,12.5439,12.7994,470664.82744435,0
+CATO.US,D,20170525,000000,12.9055,12.9879,12.5558,12.5558,642038.3319758,0
+CATO.US,D,20170526,000000,12.5147,12.5931,12.1603,12.1784,477270.69836207,0
+CATO.US,D,20170530,000000,12.1784,12.1784,11.8547,11.9892,638150.89005061,0
+CATO.US,D,20170531,000000,12.0034,12.1499,11.6814,11.9189,760284.30606159,0
+CATO.US,D,20170601,000000,11.8832,12.1173,11.4915,12.1095,1165591.8320882,0
+CATO.US,D,20170602,000000,12.1641,12.2306,11.6546,11.664,661772.5340765,0
+CATO.US,D,20170605,000000,11.664,11.6964,11.2692,11.5927,631653.70574068,0
+CATO.US,D,20170606,000000,11.5035,11.5778,10.9622,10.9748,660137.17976856,0
+CATO.US,D,20170607,000000,11.0168,11.0912,10.554,10.5601,844419.11467187,0
+CATO.US,D,20170608,000000,10.5222,10.5491,9.9241,9.94616,990266.43194557,0
+CATO.US,D,20170609,000000,9.92805,10.6678,9.91948,10.6069,1052498.3614904,0
+CATO.US,D,20170612,000000,10.614,11.1371,10.614,10.7289,922784.68648487,0
+CATO.US,D,20170613,000000,10.7289,10.8181,10.5007,10.6851,687851.00095757,0
+CATO.US,D,20170614,000000,10.7215,10.8229,10.4883,10.8007,673534.69987548,0
+CATO.US,D,20170615,000000,10.7343,10.8349,10.6354,10.7645,575788.789336,0
+CATO.US,D,20170616,000000,10.6505,10.7146,10.3963,10.6996,1264025.2486118,0
+CATO.US,D,20170619,000000,10.705,10.9273,10.4748,10.9021,631378.19782791,0
+CATO.US,D,20170620,000000,11.0287,11.0287,10.6069,10.6196,531056.66744332,0
+CATO.US,D,20170621,000000,10.5857,10.6996,10.3441,10.3894,379106.47076237,0
+CATO.US,D,20170622,000000,10.3855,10.5007,10.2895,10.2959,344542.86568699,0
+CATO.US,D,20170623,000000,10.2834,10.542,10.2185,10.5222,699507.00774428,0
+CATO.US,D,20170626,000000,10.5601,10.849,10.3673,10.705,579514.46514725,0
+CATO.US,D,20170627,000000,10.656,10.9021,10.614,10.6607,408340.64066268,0
+CATO.US,D,20170628,000000,10.6851,10.9156,10.6678,10.7645,439521.05912109,0
+CATO.US,D,20170629,000000,10.7453,11.107,10.7397,10.9812,296208.92016402,0
+CATO.US,D,20170630,000000,10.9858,10.9858,10.565,10.5721,485274.32960791,0
+CATO.US,D,20170703,000000,10.6069,11.2692,10.6069,11.1607,327784.90732291,0
+CATO.US,D,20170705,000000,11.149,11.2573,10.5785,10.7397,426190.52029573,0
+CATO.US,D,20170706,000000,10.1861,10.2769,9.89079,9.93999,818774.13042421,0
+CATO.US,D,20170707,000000,9.93999,10.0934,9.70638,10.049,557084.58241378,0
+CATO.US,D,20170710,000000,10.0063,10.0063,9.5854,9.62425,491501.06119614,0
+CATO.US,D,20170711,000000,9.6408,9.85217,9.47786,9.79035,477888.69546917,0
+CATO.US,D,20170712,000000,9.88761,10.0967,9.68356,9.80778,443724.45048754,0
+CATO.US,D,20170713,000000,9.88761,10.4946,9.88761,10.3133,535277.75197846,0
+CATO.US,D,20170714,000000,10.3133,10.4289,10.0355,10.1861,366292.82522288,0
+CATO.US,D,20170717,000000,10.1938,10.3855,10.0729,10.2232,361337.47418627,0
+CATO.US,D,20170718,000000,10.1559,10.2137,9.96436,10.049,322163.53486411,0
+CATO.US,D,20170719,000000,10.0309,10.2659,9.98342,10.2595,284128.27732826,0
+CATO.US,D,20170720,000000,10.2459,10.3133,10.1283,10.2427,199605.48280411,0
+CATO.US,D,20170721,000000,10.3053,10.3727,10.0063,10.2185,308690.18689131,0
+CATO.US,D,20170724,000000,10.1755,10.2895,9.81327,9.86864,395973.11573424,0
+CATO.US,D,20170725,000000,9.89781,10.3133,9.81327,10.1861,413740.84851257,0
+CATO.US,D,20170726,000000,10.2056,10.3894,10.0967,10.1938,188950.40384727,0
+CATO.US,D,20170727,000000,10.2185,10.5857,10.1559,10.5349,350208.47106756,0
+CATO.US,D,20170728,000000,10.4455,10.5601,10.1154,10.2659,207108.65013498,0
+CATO.US,D,20170731,000000,10.3053,10.3577,10.0174,10.2232,339558.44730177,0
+CATO.US,D,20170801,000000,10.2769,10.3372,9.89781,10.2959,642747.32252197,0
+CATO.US,D,20170802,000000,10.2279,10.319,9.71206,9.71678,565419.32867405,0
+CATO.US,D,20170803,000000,9.45801,9.79661,9.38107,9.5854,524320.62535578,0
+CATO.US,D,20170804,000000,9.72371,10.0603,9.70638,9.91139,314763.99894996,0
+CATO.US,D,20170807,000000,9.9035,9.96204,9.57342,9.72949,630055.00156794,0
+CATO.US,D,20170808,000000,9.85612,10.1449,9.6408,9.68818,429907.34952264,0
+CATO.US,D,20170809,000000,9.64706,9.70638,9.4011,9.52597,481423.53781792,0
+CATO.US,D,20170810,000000,9.46587,9.46587,9.1407,9.34015,374646.52844962,0
+CATO.US,D,20170811,000000,9.13435,9.59186,8.99201,9.31727,334975.91660583,0
+CATO.US,D,20170814,000000,9.39389,9.39389,9.02117,9.05138,212680.73448094,0
+CATO.US,D,20170815,000000,9.01647,9.01647,8.69056,8.74505,339022.59704941,0
+CATO.US,D,20170816,000000,8.82824,8.96109,8.79808,8.89552,401550.25527125,0
+CATO.US,D,20170817,000000,8.02107,8.60033,7.33179,7.8549,1655773.4884177,0
+CATO.US,D,20170818,000000,7.82641,8.28215,7.71642,8.17375,947121.64004575,0
+CATO.US,D,20170821,000000,8.26314,8.6786,8.0171,8.52903,733596.68865779,0
+CATO.US,D,20170822,000000,8.52112,8.70936,8.21101,8.25846,688499.32921101,0
+CATO.US,D,20170823,000000,8.19197,8.25208,7.9641,8.01156,569267.59286851,0
+CATO.US,D,20170824,000000,8.21101,8.48081,8.04242,8.0527,904018.55347218,0
+CATO.US,D,20170825,000000,8.13578,8.32404,8.08995,8.27669,904580.9434776,0
+CATO.US,D,20170828,000000,8.28215,8.33046,8.12074,8.2703,795286.44896141,0
+CATO.US,D,20170829,000000,8.16194,8.28935,7.8731,7.9451,836694.78273211,0
+CATO.US,D,20170830,000000,7.91661,8.03608,7.78922,7.9641,779461.17334791,0
+CATO.US,D,20170831,000000,7.84856,8.02893,7.69901,7.90949,657905.31291554,0
+CATO.US,D,20170901,000000,7.93165,8.30591,7.90949,8.21101,816753.31779795,0
+CATO.US,D,20170905,000000,8.19826,8.30591,7.90949,8.04242,447867.17956125,0
+CATO.US,D,20170906,000000,8.04795,8.2387,8.04242,8.10102,602156.66590524,0
+CATO.US,D,20170907,000000,8.17375,8.19197,8.0171,8.07645,673434.85985205,0
+CATO.US,D,20170908,000000,8.0527,8.14372,7.98626,8.1279,425992.10404664,0
+CATO.US,D,20170911,000000,8.13423,8.24344,8.0092,8.16347,296249.3616925,0
+CATO.US,D,20170912,000000,8.16347,8.35025,8.08995,8.13423,388265.21316542,0
+CATO.US,D,20170913,000000,8.21411,8.59557,8.21411,8.43497,477956.94054849,0
+CATO.US,D,20170914,000000,8.4412,8.4412,8.16347,8.28852,444748.1266772,0
+CATO.US,D,20170915,000000,8.31148,8.38494,8.17613,8.36607,864747.30172212,0
+CATO.US,D,20170918,000000,8.3788,8.49041,8.23706,8.35025,538865.67383334,0
+CATO.US,D,20170919,000000,8.3788,8.40485,8.14372,8.25055,263259.18483458,0
+CATO.US,D,20170920,000000,8.20856,8.20856,8.08279,8.1279,414984.42551334,0
+CATO.US,D,20170921,000000,8.15711,8.17776,7.88181,7.88181,461549.05416531,0
+CATO.US,D,20170922,000000,7.82641,8.1279,7.82641,8.01553,641946.07473895,0
+CATO.US,D,20170925,000000,8.04162,8.54576,8.04162,8.34393,559115.50542215,0
+CATO.US,D,20170926,000000,8.38494,8.53463,8.31857,8.51953,805046.75910062,0
+CATO.US,D,20170927,000000,8.55357,8.56545,7.99733,8.27504,760912.4135508,0
+CATO.US,D,20170928,000000,8.26245,8.40485,8.09621,8.21411,615589.57234958,0
+CATO.US,D,20170929,000000,8.23069,8.36607,8.13423,8.15086,455856.90903167,0
+CATO.US,D,20171002,000000,8.16347,8.21411,7.97992,8.16347,541311.12250864,0
+CATO.US,D,20171003,000000,8.17613,8.30747,8.07173,8.10808,634080.1974495,0
+CATO.US,D,20171004,000000,8.13423,8.31857,7.94827,8.02107,651280.48503135,0
+CATO.US,D,20171005,000000,7.90001,8.39777,7.89208,8.38494,599411.69715963,0
+CATO.US,D,20171006,000000,8.30509,8.4412,8.15711,8.18805,301188.28335818,0
+CATO.US,D,20171009,000000,8.20227,8.29881,8.00366,8.0092,547824.73618952,0
+CATO.US,D,20171010,000000,8.08995,8.35175,8.08995,8.32404,351770.5251051,0
+CATO.US,D,20171011,000000,8.35499,8.42539,8.02741,8.15086,409588.00905674,0
+CATO.US,D,20171012,000000,8.08995,8.18169,7.82641,8.04162,545643.42124711,0
+CATO.US,D,20171013,000000,8.05984,8.22441,7.95223,8.08995,242961.32893068,0
+CATO.US,D,20171016,000000,8.02741,8.18169,7.98626,8.16347,484141.96681045,0
+CATO.US,D,20171017,000000,8.15086,8.23706,8.05984,8.15086,275835.23639422,0
+CATO.US,D,20171018,000000,8.18169,8.41665,8.13423,8.2561,341513.54244425,0
+CATO.US,D,20171019,000000,8.20227,8.31857,8.10173,8.18169,168949.54041816,0
+CATO.US,D,20171020,000000,8.30509,8.4412,8.23706,8.37156,374759.00645072,0
+CATO.US,D,20171023,000000,8.42864,8.58913,8.38494,8.51402,373674.66796833,0
+CATO.US,D,20171024,000000,8.5275,8.53463,8.32404,8.36607,245007.41751224,0
+CATO.US,D,20171025,000000,8.35499,8.39777,8.09621,8.27504,333173.74099292,0
+CATO.US,D,20171026,000000,8.30509,8.45943,8.21411,8.23069,197451.97141252,0
+CATO.US,D,20171027,000000,8.17059,8.17059,7.87388,7.98626,371935.68224367,0
+CATO.US,D,20171030,000000,7.94827,7.97992,7.80505,7.87388,484647.48591647,0
+CATO.US,D,20171031,000000,7.87388,8.07173,7.87388,7.92374,324080.71607365,0
+CATO.US,D,20171101,000000,7.99178,8.05984,7.84384,7.97992,290030.21289088,0
+CATO.US,D,20171102,000000,7.97992,8.31857,7.97992,8.15711,565358.66638133,0
+CATO.US,D,20171103,000000,8.16347,8.17059,8.02107,8.04715,358960.27059027,0
+CATO.US,D,20171106,000000,8.07645,8.15086,7.96092,7.96092,280417.76709017,0
+CATO.US,D,20171107,000000,7.94827,7.9538,7.66499,7.76391,306362.27140814,0
+CATO.US,D,20171108,000000,7.71958,7.92374,7.71958,7.86835,288398.64997624,0
+CATO.US,D,20171109,000000,8.12238,8.23706,8.12238,8.12238,453507.50898651,0
+CATO.US,D,20171110,000000,8.11522,8.38494,8.04715,8.33046,311924.24537197,0
+CATO.US,D,20171113,000000,8.26867,8.28061,8.0527,8.11522,364115.30167376,0
+CATO.US,D,20171114,000000,8.04715,8.13423,7.9538,8.10173,260124.96637734,0
+CATO.US,D,20171115,000000,8.04162,8.25055,7.92927,8.17613,341485.73889342,0
+CATO.US,D,20171116,000000,8.3788,9.7839,8.10173,9.69848,767999.791417,0
+CATO.US,D,20171117,000000,9.7421,10.2721,9.55133,10.0745,858659.58788805,0
+CATO.US,D,20171120,000000,10.1179,10.3521,9.93759,10.2525,517439.24652528,0
+CATO.US,D,20171121,000000,10.2895,10.2895,9.87557,9.89637,429145.27947034,0
+CATO.US,D,20171122,000000,9.89079,10.0355,9.73498,9.75944,322920.54972536,0
+CATO.US,D,20171124,000000,9.87557,9.87557,9.587,9.625,217519.81612318,0
+CATO.US,D,20171127,000000,9.69222,9.98804,9.61957,9.66622,299383.58014973,0
+CATO.US,D,20171128,000000,9.69222,10.1834,9.63984,10.1591,316011.36734403,0
+CATO.US,D,20171129,000000,10.1662,10.7202,10.1423,10.5007,484259.50000261,0
+CATO.US,D,20171130,000000,10.4685,10.561,9.68028,9.72227,547372.29658965,0
+CATO.US,D,20171201,000000,9.67325,9.86469,9.42721,9.77927,424069.86764604,0
+CATO.US,D,20171204,000000,9.89079,10.5112,9.85294,9.92641,441749.13458083,0
+CATO.US,D,20171205,000000,9.9319,9.9319,9.59795,9.7839,308795.0821058,0
+CATO.US,D,20171206,000000,9.87557,10.0246,9.7421,9.90041,384098.47193418,0
+CATO.US,D,20171207,000000,9.94298,10.0166,9.65332,9.69848,353410.93460409,0
+CATO.US,D,20171208,000000,9.61704,9.93595,9.52138,9.73498,345206.35951363,0
+CATO.US,D,20171211,000000,9.74836,9.81644,9.56004,9.74836,330316.29424623,0
+CATO.US,D,20171212,000000,9.76088,9.89781,9.37891,9.38921,612106.5457092,0
+CATO.US,D,20171213,000000,9.40822,9.81019,9.40822,9.72862,401901.59104992,0
+CATO.US,D,20171214,000000,9.65977,9.87355,9.52138,9.62902,582268.28047721,0
+CATO.US,D,20171215,000000,9.69848,9.98179,9.60899,9.80527,1410203.6809,0
+CATO.US,D,20171218,000000,9.92006,10.4661,9.92006,10.2018,405123.01155294,0
+CATO.US,D,20171219,000000,10.2643,10.2769,9.99459,10.0625,430877.94620618,0
+CATO.US,D,20171220,000000,10.0997,10.2089,10.0009,10.1694,145377.18450511,0
+CATO.US,D,20171221,000000,10.1755,10.2713,9.98179,10.1694,216181.45429004,0
+CATO.US,D,20171222,000000,10.1283,10.1283,9.94221,10.0506,156579.4878942,0
+CATO.US,D,20171226,000000,9.95559,10.2256,9.88761,10.0705,192338.64565527,0
+CATO.US,D,20171227,000000,10.0879,10.1393,9.98179,10.0831,244994.7795346,0
+CATO.US,D,20171228,000000,10.0879,10.1814,9.91293,10.0315,159455.89160737,0
+CATO.US,D,20171229,000000,10.0009,10.2397,9.96811,10.0174,375644.92868399,0
+CATO.US,D,20180102,000000,10.0879,10.2713,10.0831,10.2146,249831.3335813,0
+CATO.US,D,20180103,000000,10.2207,10.2834,9.59327,9.60899,497065.56275549,0
+CATO.US,D,20180104,000000,9.15568,9.4317,8.03689,8.36449,1355932.413477,0
+CATO.US,D,20180105,000000,8.31386,8.45226,8.09941,8.25136,718304.73570111,0
+CATO.US,D,20180108,000000,8.33278,8.36607,8.02187,8.19434,556412.24200279,0
+CATO.US,D,20180109,000000,8.20774,8.32571,7.96726,8.09307,881602.57251412,0
+CATO.US,D,20180110,000000,8.0551,8.51953,8.04403,8.4823,673998.51365524,0
+CATO.US,D,20180111,000000,8.51953,8.99344,8.48957,8.82347,554907.05886466,0
+CATO.US,D,20180112,000000,8.85587,9.06325,8.6857,8.71663,279060.44829055,0
+CATO.US,D,20180116,000000,8.79176,8.79176,8.4823,8.54643,415874.13913992,0
+CATO.US,D,20180117,000000,8.54643,8.64769,8.45226,8.50772,279605.14512726,0
+CATO.US,D,20180118,000000,8.51402,8.57648,8.29016,8.29962,293774.84566861,0
+CATO.US,D,20180119,000000,8.32013,8.41591,8.22441,8.33278,319651.10490727,0
+CATO.US,D,20180122,000000,8.33278,8.38895,8.25136,8.33278,394529.8586866,0
+CATO.US,D,20180123,000000,8.29016,8.48081,8.14292,8.18087,360437.65017758,0
+CATO.US,D,20180124,000000,8.25136,8.29016,8.02187,8.13265,291204.28101457,0
+CATO.US,D,20180125,000000,8.16265,8.16903,8.02187,8.11283,293557.47245302,0
+CATO.US,D,20180126,000000,8.15559,8.16903,7.93481,8.03689,182900.60394616,0
+CATO.US,D,20180129,000000,7.99257,8.12943,7.8731,7.88574,212663.04131224,0
+CATO.US,D,20180130,000000,7.82325,7.94827,7.55343,7.61436,444064.41208633,0
+CATO.US,D,20180131,000000,7.63968,7.6452,7.35174,7.47572,493818.86629717,0
+CATO.US,D,20180201,000000,7.37484,7.54709,7.31273,7.54709,507622.06548665,0
+CATO.US,D,20180202,000000,7.47026,7.47026,7.17512,7.18028,436293.31962926,0
+CATO.US,D,20180205,000000,7.09867,7.30663,7.05539,7.08602,495523.72948218,0
+CATO.US,D,20180206,000000,6.92263,7.38258,6.92263,7.22481,478408.11635058,0
+CATO.US,D,20180207,000000,7.24332,7.4136,7.16175,7.34405,304728.18089799,0
+CATO.US,D,20180208,000000,7.33108,7.37484,6.82831,6.94818,454378.26564661,0
+CATO.US,D,20180209,000000,7.04884,7.23717,6.80962,7.14845,458696.66260967,0
+CATO.US,D,20180212,000000,7.18028,7.193,6.85329,7.09867,430472.2671236,0
+CATO.US,D,20180213,000000,7.10534,7.21002,6.97366,7.02463,377625.29978177,0
+CATO.US,D,20180214,000000,6.99116,7.28741,6.97366,7.18706,366174.02823298,0
+CATO.US,D,20180215,000000,7.2115,7.2813,6.95396,7.17512,443762.36442048,0
+CATO.US,D,20180216,000000,7.11198,7.38884,6.93497,7.02992,599060.36138096,0
+CATO.US,D,20180220,000000,6.86044,7.04884,6.86044,6.86044,622580.90158564,0
+CATO.US,D,20180221,000000,6.87263,7.04512,6.87263,6.89771,280953.61734253,0
+CATO.US,D,20180222,000000,6.91629,7.09867,6.85329,6.98015,501257.57994204,0
+CATO.US,D,20180223,000000,7.04884,7.13721,6.97366,7.12314,352578.09187695,0
+CATO.US,D,20180226,000000,7.18028,7.46402,7.11198,7.33108,512948.97306619,0
+CATO.US,D,20180227,000000,7.37484,7.53363,7.16839,7.18706,401233.04203223,0
+CATO.US,D,20180228,000000,7.23717,7.39422,7.13721,7.14845,422938.76864636,0
+CATO.US,D,20180301,000000,7.11791,7.30663,6.98015,7.16175,459288.11996369,0
+CATO.US,D,20180302,000000,7.08602,7.44605,7.01386,7.43972,497317.05851073,0
+CATO.US,D,20180305,000000,7.40048,7.53997,7.36946,7.44605,555938.31784091,0
+CATO.US,D,20180306,000000,7.45697,8.13265,7.45697,8.0685,708860.37500315,0
+CATO.US,D,20180307,000000,7.98704,8.20144,7.80267,7.88021,870706.10818416,0
+CATO.US,D,20180308,000000,7.89128,7.8992,7.30663,7.63968,1672619.9126253,0
+CATO.US,D,20180309,000000,7.6452,7.85331,7.52335,7.8003,899310.9067975,0
+CATO.US,D,20180312,000000,7.83511,7.92454,7.75679,7.8003,462337.66397067,0
+CATO.US,D,20180313,000000,7.81455,8.2284,7.8003,8.04242,562971.35240322,0
+CATO.US,D,20180314,000000,8.13658,8.24097,8.0092,8.14292,569198.08399145,0
+CATO.US,D,20180315,000000,8.21655,8.51249,8.13265,8.39693,749137.60977416,0
+CATO.US,D,20180316,000000,8.40401,8.59633,8.09941,8.58446,1575100.2218858,0
+CATO.US,D,20180319,000000,8.59074,8.7973,8.35808,8.75849,760376.56329843,0
+CATO.US,D,20180320,000000,8.75849,8.75849,8.53379,8.68249,543615.02583425,0
+CATO.US,D,20180321,000000,8.68249,8.77988,8.51868,8.55993,546309.44266926,0
+CATO.US,D,20180322,000000,8.63665,9.08841,8.17932,8.7973,796191.32816117,0
+CATO.US,D,20180323,000000,8.8369,9.44144,8.8369,9.11456,727908.33491746,0
+CATO.US,D,20180326,000000,9.32199,9.64956,9.23483,9.63916,651797.37831723,0
+CATO.US,D,20180327,000000,9.65736,9.81972,9.47074,9.50229,709641.40202193,0
+CATO.US,D,20180328,000000,9.52924,9.96291,9.45174,9.8071,509396.43754873,0
+CATO.US,D,20180329,000000,9.85294,9.99604,9.45876,9.53561,681387.93918728,0
+CATO.US,D,20180402,000000,9.50229,9.65264,9.28314,9.45876,450548.95841861,0
+CATO.US,D,20180403,000000,9.50229,9.81972,9.44772,9.80056,677669.84616261,0
+CATO.US,D,20180404,000000,9.78707,10.4541,9.78707,10.2469,829890.49556527,0
+CATO.US,D,20180405,000000,10.319,10.6354,10.1631,10.5958,762229.29082194,0
+CATO.US,D,20180406,000000,10.5634,10.751,10.5066,10.6291,762307.64628338,0
+CATO.US,D,20180409,000000,10.6938,10.6938,10.383,10.5379,602669.76779784,0
+CATO.US,D,20180410,000000,10.6354,10.8214,10.5746,10.6743,597399.73111774,0
+CATO.US,D,20180411,000000,10.6291,10.9853,10.6219,10.7652,526772.39301991,0
+CATO.US,D,20180412,000000,10.7977,10.8023,10.4344,10.4936,528563.19445294,0
+CATO.US,D,20180413,000000,10.5785,10.712,10.4163,10.6291,490325.72927467,0
+CATO.US,D,20180416,000000,10.6743,10.792,10.5007,10.5848,412810.69335752,0
+CATO.US,D,20180417,000000,10.6938,10.8554,10.5515,10.6086,594618.11223694,0
+CATO.US,D,20180418,000000,10.6552,10.8166,10.5183,10.6354,614832.55748834,0
+CATO.US,D,20180419,000000,10.6155,10.8554,10.5634,10.785,463089.62364085,0
+CATO.US,D,20180420,000000,10.712,10.8292,10.5007,10.5127,473241.71108721,0
+CATO.US,D,20180423,000000,10.5711,10.6743,10.4936,10.6086,291655.45681667,0
+CATO.US,D,20180424,000000,10.6086,10.8023,10.5515,10.6938,376150.44778999,0
+CATO.US,D,20180425,000000,10.686,10.778,10.534,10.6482,317248.62535598,0
+CATO.US,D,20180426,000000,10.6938,10.8292,10.6291,10.7445,347152.60807175,0
+CATO.US,D,20180427,000000,10.7707,10.9576,10.6432,10.8681,254399.96250182,0
+CATO.US,D,20180430,000000,10.9211,10.9211,10.4867,10.4867,353052.01603884,0
+CATO.US,D,20180501,000000,10.4163,10.5334,10.2666,10.5127,474660.95597732,0
+CATO.US,D,20180502,000000,10.5066,10.546,10.2416,10.5127,397808.15008905,0
+CATO.US,D,20180503,000000,10.4613,10.6022,10.345,10.4867,272766.73542078,0
+CATO.US,D,20180504,000000,10.4416,10.5848,10.3379,10.546,229783.70963489,0
+CATO.US,D,20180507,000000,10.5958,10.5958,10.3039,10.3316,149741.07818771,0
+CATO.US,D,20180508,000000,10.311,10.4541,10.2469,10.4344,311920.45397868,0
+CATO.US,D,20180509,000000,10.4416,10.5673,10.2666,10.5309,316181.98004231,0
+CATO.US,D,20180510,000000,10.4936,10.5785,10.0901,10.2096,327903.70431281,0
+CATO.US,D,20180511,000000,10.2216,10.5634,10.1882,10.4225,250583.29325148,0
+CATO.US,D,20180514,000000,10.447,10.7265,10.447,10.6219,298514.08728742,0
+CATO.US,D,20180515,000000,10.5848,11.0429,10.5848,11.0113,400400.19930509,0
+CATO.US,D,20180516,000000,11.0873,11.8778,11.0873,11.8127,636002.43385009,0
+CATO.US,D,20180517,000000,11.8319,11.975,11.7473,11.7804,288885.21211577,0
+CATO.US,D,20180518,000000,11.7804,11.7929,11.547,11.6768,263971.96677405,0
+CATO.US,D,20180521,000000,11.7408,11.7748,11.547,11.6316,229266.81634898,0
+CATO.US,D,20180522,000000,11.6388,11.9227,11.4308,11.4504,361367.80533263,0
+CATO.US,D,20180523,000000,11.4835,11.729,11.3854,11.6062,371887.6579286,0
+CATO.US,D,20180524,000000,11.7804,13.9722,11.7804,13.8756,1244987.3990797,0
+CATO.US,D,20180525,000000,13.753,14.7048,13.7214,14.1218,1209547.9821532,0
+CATO.US,D,20180529,000000,14.0584,14.8141,13.9968,14.7113,1097824.4683326,0
+CATO.US,D,20180530,000000,14.8078,15.0934,14.6194,14.9177,545558.74679684,0
+CATO.US,D,20180531,000000,14.9376,14.9763,14.5545,14.7683,615137.13274972,0
+CATO.US,D,20180601,000000,14.8789,15.0871,14.7817,15.0206,704555.87981553,0
+CATO.US,D,20180604,000000,15.0934,15.6805,14.9376,15.6109,783953.97440254,0
+CATO.US,D,20180605,000000,15.5262,15.9662,15.428,15.7858,797923.994897,0
+CATO.US,D,20180606,000000,15.8561,15.9243,15.4875,15.6109,576917.36074014,0
+CATO.US,D,20180607,000000,16.4307,16.5999,15.5317,15.7336,1022614.5995389,0
+CATO.US,D,20180608,000000,15.758,16.0277,15.641,15.8318,801657.25349486,0
+CATO.US,D,20180611,000000,15.8973,16.2778,15.8372,15.8719,659680.94877539,0
+CATO.US,D,20180612,000000,16.0754,16.198,15.7209,16.009,514345.46959654,0
+CATO.US,D,20180613,000000,16.0937,16.1259,15.8451,16.1007,526362.92254404,0
+CATO.US,D,20180614,000000,16.1007,16.1126,15.687,16.0873,350976.86010868,0
+CATO.US,D,20180615,000000,16.0873,16.7234,15.9606,16.5272,1160457.021769,0
+CATO.US,D,20180618,000000,16.4544,16.7693,16.3356,16.5453,354899.68837129,0
+CATO.US,D,20180619,000000,16.3966,16.5083,16.1608,16.2637,300347.85784445,0
+CATO.US,D,20180620,000000,16.3966,16.5398,16.1852,16.5083,355310.42264491,0
+CATO.US,D,20180621,000000,16.5517,16.8675,16.3293,16.8088,458873.59429677,0
+CATO.US,D,20180622,000000,16.8088,16.9196,16.486,16.6959,601047.05146757,0
+CATO.US,D,20180625,000000,16.4931,17.2157,16.4346,16.7883,625817.48766184,0
+CATO.US,D,20180626,000000,16.8675,17.1491,16.7369,16.9133,514805.491983,0
+CATO.US,D,20180627,000000,17.0044,17.2028,16.7614,16.8675,428279.5780013,0
+CATO.US,D,20180628,000000,16.8152,17.1887,16.7645,16.8612,276551.80972699,0
+CATO.US,D,20180629,000000,16.9062,16.9062,16.1259,16.1466,470585.20818516,0
+CATO.US,D,20180702,000000,16.0754,16.4275,15.7525,16.4076,507704.21234138,0
+CATO.US,D,20180703,000000,16.4425,16.5661,16.3421,16.5209,169077.18399242,0
+CATO.US,D,20180705,000000,16.5398,16.5866,16.1852,16.5334,342768.49362491,0
+CATO.US,D,20180706,000000,16.5209,16.5984,16.3768,16.4021,250003.21007734,0
+CATO.US,D,20180709,000000,16.4425,16.6587,16.3633,16.4931,371182.45877573,0
+CATO.US,D,20180710,000000,16.4425,16.5145,16.061,16.1324,244605.52982297,0
+CATO.US,D,20180711,000000,16.2177,16.4931,16.0008,16.3293,476600.88554662,0
+CATO.US,D,20180712,000000,15.982,16.0247,13.4111,14.1257,1192821.6187332,0
+CATO.US,D,20180713,000000,14.2049,15.686,14.2049,14.9851,942422.83995543,0
+CATO.US,D,20180716,000000,14.9905,15.8047,14.9787,15.5563,597153.29055356,0
+CATO.US,D,20180717,000000,15.5563,15.9694,15.4843,15.9148,318928.21258568,0
+CATO.US,D,20180718,000000,15.9148,16.5661,15.8318,16.4425,538073.27263467,0
+CATO.US,D,20180719,000000,16.4814,17.5289,16.4814,16.7883,781701.88678528,0
+CATO.US,D,20180720,000000,16.7883,17.2157,16.7559,16.9987,354860.51064058,0
+CATO.US,D,20180723,000000,16.9268,17.4506,16.8944,17.2616,327110.03931638,0
+CATO.US,D,20180724,000000,17.3398,17.5432,16.9133,17.0525,428528.54616101,0
+CATO.US,D,20180725,000000,16.9396,17.3722,16.9396,17.2285,306630.19653432,0
+CATO.US,D,20180726,000000,17.3263,17.6294,17.0249,17.3533,350071.98090893,0
+CATO.US,D,20180727,000000,17.3263,17.4,16.3966,16.4608,403191.928568,0
+CATO.US,D,20180730,000000,16.5083,16.5272,16.0682,16.4275,429197.09517869,0
+CATO.US,D,20180731,000000,16.5334,16.6255,16.3104,16.3293,350569.91722834,0
+CATO.US,D,20180801,000000,16.2516,16.4931,15.9225,16.1726,497421.95372522,0
+CATO.US,D,20180802,000000,16.1007,16.6846,16.0096,16.4021,321846.3216251,0
+CATO.US,D,20180803,000000,16.4814,16.8612,16.2321,16.3768,367576.84375214,0
+CATO.US,D,20180806,000000,16.3356,16.5334,16.2565,16.5145,230553.36247377,0
+CATO.US,D,20180807,000000,16.5596,16.888,16.4149,16.5272,515878.4562855,0
+CATO.US,D,20180808,000000,16.4608,16.5145,16.081,16.1726,408599.71920449,0
+CATO.US,D,20180809,000000,16.179,16.228,15.379,15.4454,565481.25476453,0
+CATO.US,D,20180810,000000,15.4383,16.3966,15.288,16.0937,652232.12474841,0
+CATO.US,D,20180813,000000,15.9225,16.016,15.3926,15.982,435449.10272224,0
+CATO.US,D,20180814,000000,16.0754,16.4346,15.9439,16.2778,544497.15667423,0
+CATO.US,D,20180815,000000,16.198,16.198,15.1787,15.3538,652357.24072714,0
+CATO.US,D,20180816,000000,15.3459,15.6677,15.1535,15.4242,457311.54025921,0
+CATO.US,D,20180817,000000,15.4242,15.4242,14.8528,15.2808,442078.98579749,0
+CATO.US,D,20180820,000000,15.2603,15.7462,15.2603,15.6545,262818.11941457,0
+CATO.US,D,20180821,000000,15.7645,15.7923,15.4242,15.6615,378180.10700062,0
+CATO.US,D,20180822,000000,15.7723,16.0406,15.576,15.5951,582552.63497435,0
+CATO.US,D,20180823,000000,14.2981,14.2981,12.251,13.1825,1766853.7291758,0
+CATO.US,D,20180824,000000,13.1627,14.4279,13.1627,13.9493,1104028.4515611,0
+CATO.US,D,20180827,000000,13.8512,14.231,13.7514,14.113,634236.90837236,0
+CATO.US,D,20180828,000000,14.1668,14.3014,13.9437,14.0015,321737.6350173,0
+CATO.US,D,20180829,000000,13.9104,14.113,13.7332,13.7396,347905.83153969,0
+CATO.US,D,20180830,000000,13.6264,13.7396,13.2995,13.4239,322963.51884938,0
+CATO.US,D,20180831,000000,13.4317,14.1186,13.4317,14.0671,371302.51956341,0
+CATO.US,D,20180904,000000,14.0671,14.2049,13.7925,14.0401,456286.60027178,0
+CATO.US,D,20180905,000000,13.9493,14.0868,13.8574,13.9303,419949.88693208,0
+CATO.US,D,20180906,000000,14.159,14.257,13.9493,13.9684,561703.76324491,0
+CATO.US,D,20180907,000000,14.0015,14.0813,13.6343,13.8385,401757.51810472,0
+CATO.US,D,20180910,000000,13.961,14.1724,13.8178,14.0671,357843.073366,0
+CATO.US,D,20180911,000000,13.9034,14.1977,13.7396,14.1724,386176.15545986,0
+CATO.US,D,20180912,000000,14.1407,14.231,13.8385,14.0671,224495.97978607,0
+CATO.US,D,20180913,000000,14.1724,14.2467,13.8249,14.022,465907.89265684,0
+CATO.US,D,20180914,000000,14.0743,14.0939,13.7222,13.9286,350534.53089092,0
+CATO.US,D,20180917,000000,13.9082,14.0339,13.8218,13.9944,274601.76977558,0
+CATO.US,D,20180918,000000,13.9746,14.0481,13.7822,13.7895,313031.33221413,0
+CATO.US,D,20180919,000000,13.7751,13.8415,13.4357,13.5148,324539.47466234,0
+CATO.US,D,20180920,000000,13.5551,13.6352,13.2427,13.5956,352018.22946706,0
+CATO.US,D,20180921,000000,13.6272,13.8415,13.5148,13.5148,1211575.1137683,0
+CATO.US,D,20180924,000000,13.5694,14.068,13.4563,13.9809,281700.52182166,0
+CATO.US,D,20180925,000000,14.0481,14.208,13.7412,13.7467,330758.62346399,0
+CATO.US,D,20180926,000000,13.7222,14.291,13.7222,14.1748,312427.23688245,0
+CATO.US,D,20180927,000000,14.2009,14.7817,14.0401,14.3623,421904.98207457,0
+CATO.US,D,20180928,000000,14.3623,14.4476,13.9082,14.0015,500987.12722033,0
+CATO.US,D,20181001,000000,14.0822,14.1201,12.9428,12.9554,363683.08283813,0
+CATO.US,D,20181002,000000,12.9752,12.9752,12.0052,12.0423,629845.21113894,0
+CATO.US,D,20181003,000000,12.0825,12.0961,11.8034,11.9696,449163.83606816,0
+CATO.US,D,20181004,000000,11.9631,12.3286,11.7424,12.2172,459588.90383177,0
+CATO.US,D,20181005,000000,12.2757,12.5628,12.1832,12.4023,267072.06269162,0
+CATO.US,D,20181008,000000,12.3636,12.6364,12.2955,12.4023,322327.82857356,0
+CATO.US,D,20181009,000000,12.3557,12.9087,12.3445,12.7094,376472.71622007,0
+CATO.US,D,20181010,000000,12.7235,13.0021,12.6555,12.8834,576270.29628447,0
+CATO.US,D,20181011,000000,12.7893,13.1286,12.7497,12.81,474213.5715685,0
+CATO.US,D,20181012,000000,12.9231,13.0758,12.43,12.6214,435120.51530331,0
+CATO.US,D,20181015,000000,12.6555,13.036,12.4829,12.9483,383196.12032994,0
+CATO.US,D,20181016,000000,12.9554,13.0622,12.6364,12.8881,424670.17158442,0
+CATO.US,D,20181017,000000,12.8765,12.9593,12.5494,12.8834,480488.3274718,0
+CATO.US,D,20181018,000000,12.8765,13.2165,12.8765,12.9167,436624.43464369,0
+CATO.US,D,20181019,000000,12.9087,13.3114,12.5029,12.5091,398747.15182844,0
+CATO.US,D,20181022,000000,12.5091,12.8423,12.4989,12.7616,624930.3016308,0
+CATO.US,D,20181023,000000,12.6762,13.1421,12.646,13.0487,292484.50815052,0
+CATO.US,D,20181024,000000,13.0551,13.5623,12.9292,13.2956,297855.64865184,0
+CATO.US,D,20181025,000000,13.355,13.4411,12.9617,13.0882,334390.77824062,0
+CATO.US,D,20181026,000000,13.0819,13.2488,12.7417,12.7687,267712.80815848,0
+CATO.US,D,20181029,000000,12.8154,13.522,12.8154,13.2488,342523.3168585,0
+CATO.US,D,20181030,000000,13.2624,13.9286,13.109,13.9011,429740.52821767,0
+CATO.US,D,20181031,000000,13.9144,13.9144,12.81,12.8423,505115.95451863,0
+CATO.US,D,20181101,000000,12.8359,13.2211,12.6958,13.0551,264128.6776969,0
+CATO.US,D,20181102,000000,13.0882,13.3818,13.0882,13.2956,216640.21287873,0
+CATO.US,D,20181105,000000,13.355,13.688,13.2885,13.5694,308480.39646231,0
+CATO.US,D,20181106,000000,13.5623,13.8742,13.5085,13.8014,240508.2974688,0
+CATO.US,D,20181107,000000,13.7682,14.1084,13.5085,14.068,499785.2555458,0
+CATO.US,D,20181108,000000,13.9887,14.0878,12.8359,12.8765,283244.88269051,0
+CATO.US,D,20181109,000000,12.8765,12.9292,12.168,12.2031,412581.94596206,0
+CATO.US,D,20181112,000000,12.2497,12.3636,11.9696,12.2236,283784.52433616,0
+CATO.US,D,20181113,000000,12.2172,12.43,11.9773,12.3501,291160.0480928,0
+CATO.US,D,20181114,000000,12.4237,12.8478,11.9236,12.0367,290045.37846405,0
+CATO.US,D,20181115,000000,11.9109,12.2837,11.5369,11.7353,282096.09052211,0
+CATO.US,D,20181116,000000,11.558,11.6435,10.9503,11.4038,378552.92734129,0
+CATO.US,D,20181119,000000,11.4038,11.5232,11.0715,11.0777,344228.18004349,0
+CATO.US,D,20181120,000000,10.5785,11.2772,10.5785,10.9511,499902.78873796,0
+CATO.US,D,20181121,000000,11.2604,11.7487,11.0491,11.1117,310321.74980593,0
+CATO.US,D,20181123,000000,11.0643,11.2177,10.785,11.198,289050.76962299,0
+CATO.US,D,20181126,000000,11.2636,11.3651,10.2991,10.3102,454313.81196059,0
+CATO.US,D,20181127,000000,10.3039,10.3972,9.96811,10.3648,869593.96615095,0
+CATO.US,D,20181128,000000,10.3901,10.3972,9.91236,10.3244,575270.63225233,0
+CATO.US,D,20181129,000000,10.3181,10.345,9.91948,10.1701,451337.56822399,0
+CATO.US,D,20181130,000000,10.0847,10.2778,9.97225,10.0649,614273.95887621,0
+CATO.US,D,20181203,000000,10.1844,10.558,10.0649,10.5041,507604.37231795,0
+CATO.US,D,20181204,000000,10.5452,10.6039,10.0246,10.0451,552780.08722613,0
+CATO.US,D,20181206,000000,9.65736,10.0166,9.5972,9.97225,681355.0804454,0
+CATO.US,D,20181207,000000,9.98496,10.0127,9.50079,9.65187,514954.62011927,0
+CATO.US,D,20181210,000000,9.65736,9.93046,9.60983,9.7943,492240.38288866,0
+CATO.US,D,20181211,000000,9.89079,9.89079,9.41617,9.67161,445354.7496044,0
+CATO.US,D,20181212,000000,9.67961,9.84967,9.50865,9.74682,366345.90472901,0
+CATO.US,D,20181213,000000,9.69935,9.74682,9.2491,9.36459,439437.64846861,0
+CATO.US,D,20181214,000000,9.34568,9.78159,9.34568,9.61779,353455.16752586,0
+CATO.US,D,20181217,000000,9.60356,9.84967,9.46184,9.54338,426787.03284082,0
+CATO.US,D,20181218,000000,9.56959,9.83628,9.54338,9.81404,350200.88828096,0
+CATO.US,D,20181219,000000,9.84254,9.93046,9.52138,9.57661,294913.52745489,0
+CATO.US,D,20181220,000000,9.55704,9.71283,9.36459,9.42721,399772.09181586,0
+CATO.US,D,20181221,000000,9.39305,9.87499,9.09949,9.21596,1270024.4966024,0
+CATO.US,D,20181224,000000,9.22939,9.63772,9.15404,9.38528,151052.90026779,0
+CATO.US,D,20181226,000000,9.35831,9.73979,9.10747,9.71283,452582.40902252,0
+CATO.US,D,20181227,000000,9.58222,9.85612,9.4011,9.84967,320789.78669354,0
+CATO.US,D,20181228,000000,9.7943,9.89079,9.52138,9.72535,260232.38918737,0
+CATO.US,D,20181231,000000,9.73257,9.88299,9.46438,9.71909,273011.91218718,0
+CATO.US,D,20190102,000000,9.58222,10.0538,9.56959,9.73979,826991.34349233,0
+CATO.US,D,20190103,000000,9.66536,10.0001,9.48805,9.80855,456597.49452198,0
+CATO.US,D,20190104,000000,9.7943,10.0997,9.70638,10.0262,404402.64682689,0
+CATO.US,D,20190107,000000,10.1615,10.6393,10.0672,10.4962,521618.62573419,0
+CATO.US,D,20190108,000000,10.5222,10.5443,10.1821,10.5222,279790.92339873,0
+CATO.US,D,20190109,000000,10.5293,10.6664,10.311,10.4685,311411.14347937,0
+CATO.US,D,20190110,000000,10.2041,10.3545,9.36459,9.43891,510258.34762447,0
+CATO.US,D,20190111,000000,9.43891,10.1077,9.43891,9.96436,402450.07927993,0
+CATO.US,D,20190114,000000,9.91053,10.2643,9.90273,10.1488,349379.4197337,0
+CATO.US,D,20190115,000000,10.1488,10.1488,9.91053,10.0737,248607.97734476,0
+CATO.US,D,20190116,000000,9.97784,10.1488,9.95733,10.0467,618165.19219468,0
+CATO.US,D,20190117,000000,9.98496,10.3545,9.98496,10.326,297765.91901051,0
+CATO.US,D,20190118,000000,10.4416,10.8633,10.2778,10.6938,673289.52310907,0
+CATO.US,D,20190122,000000,10.5785,10.6314,10.319,10.3798,360264.50988377,0
+CATO.US,D,20190123,000000,10.4075,10.5571,10.319,10.4344,209713.33732869,0
+CATO.US,D,20190124,000000,10.4344,10.4344,10.1795,10.3331,193703.54724149,0
+CATO.US,D,20190125,000000,10.3673,10.6039,10.3673,10.5721,242790.7162324,0
+CATO.US,D,20190128,000000,10.5443,10.5966,10.3673,10.5097,153206.41165937,0
+CATO.US,D,20190129,000000,10.4897,10.4897,10.2501,10.326,309933.76389208,0
+CATO.US,D,20190130,000000,10.3039,10.3545,10.0315,10.087,253362.38453674,0
+CATO.US,D,20190131,000000,10.0538,10.1891,9.97784,10.1149,342130.27575357,0
+CATO.US,D,20190201,000000,10.1218,10.1551,9.87499,10.0315,315165.88663924,0
+CATO.US,D,20190204,000000,10.0315,10.1362,9.94298,10.087,348374.70051052,0
+CATO.US,D,20190205,000000,10.2041,10.326,10.0127,10.3039,275759.40852833,0
+CATO.US,D,20190206,000000,10.2501,10.2848,9.96118,10.0737,200942.58083949,0
+CATO.US,D,20190207,000000,9.97225,10.2041,9.91852,10.0538,251264.48024682,0
+CATO.US,D,20190208,000000,10.0183,10.2643,10.0055,10.1362,258459.28092304,0
+CATO.US,D,20190211,000000,10.1423,10.4621,10.0672,10.4219,364112.77407823,0
+CATO.US,D,20190212,000000,10.4219,10.679,10.3545,10.4621,299842.33873845,0
+CATO.US,D,20190213,000000,10.455,10.5066,10.2375,10.3673,288061.21597298,0
+CATO.US,D,20190214,000000,10.2921,10.3577,10.1149,10.1891,353390.71383985,0
+CATO.US,D,20190215,000000,10.2167,10.448,10.1961,10.3997,418282.93768005,0
+CATO.US,D,20190219,000000,10.3727,10.455,10.2232,10.326,521704.56398222,0
+CATO.US,D,20190220,000000,10.2848,10.4685,10.2427,10.4289,284901.72156044,0
+CATO.US,D,20190221,000000,10.4075,10.4819,10.0467,10.1218,456579.80135325,0
+CATO.US,D,20190222,000000,10.1283,10.3545,10.0934,10.3466,216498.66752906,0
+CATO.US,D,20190225,000000,10.3673,10.5238,10.2778,10.3673,310760.28763039,0
+CATO.US,D,20190226,000000,10.3545,10.4819,10.1821,10.3545,313587.40323074,0
+CATO.US,D,20190227,000000,10.3798,10.7129,10.2778,10.5097,228457.98577938,0
+CATO.US,D,20190228,000000,10.4621,10.8356,10.3545,10.7202,331059.40733206,0
+CATO.US,D,20190301,000000,10.9187,11.1024,10.5641,10.6465,307058.62397667,0
+CATO.US,D,20190304,000000,10.6725,10.7382,10.2721,10.3545,414133.88961751,0
+CATO.US,D,20190305,000000,10.4075,10.4621,10.326,10.3545,221517.20845392,0
+CATO.US,D,20190306,000000,10.4219,10.448,10.1362,10.2721,293532.19649772,0
+CATO.US,D,20190307,000000,10.1362,10.1362,9.32425,9.53561,492240.38288866,0
+CATO.US,D,20190308,000000,9.54338,9.56959,9.12091,9.2087,395283.08215455,0
+CATO.US,D,20190311,000000,9.22857,9.41673,9.15178,9.38921,398542.41659051,0
+CATO.US,D,20190312,000000,9.38107,9.38107,9.14478,9.30528,284067.61503553,0
+CATO.US,D,20190313,000000,9.2973,9.49367,9.2973,9.42478,393822.13193819,0
+CATO.US,D,20190314,000000,9.38921,9.56959,9.37498,9.37498,531022.54490366,0
+CATO.US,D,20190315,000000,9.38107,9.38107,9.117,9.31318,966241.63643265,0
+CATO.US,D,20190318,000000,9.2785,9.67556,9.22857,9.57745,470754.55708566,0
+CATO.US,D,20190319,000000,9.58381,9.75154,9.49367,9.70407,348944.67330254,0
+CATO.US,D,20190320,000000,9.66767,9.85612,9.6265,9.75944,322838.40287064,0
+CATO.US,D,20190321,000000,9.79353,10.0522,9.54338,9.78014,453722.35460657,0
+CATO.US,D,20190322,000000,9.80056,9.98179,9.78014,9.8203,299739.97111948,0
+CATO.US,D,20190325,000000,9.81404,10.0562,9.80056,10.0034,257064.04819047,0
+CATO.US,D,20190326,000000,10.0522,10.1987,9.9969,10.1559,325850.03294467,0
+CATO.US,D,20190327,000000,10.1432,10.554,10.1329,10.477,505931.10407706,0
+CATO.US,D,20190328,000000,10.6022,10.7019,10.3165,10.5119,368063.40589167,0
+CATO.US,D,20190329,000000,10.5192,10.679,10.4146,10.4487,437629.15386687,0
+CATO.US,D,20190401,000000,10.5326,10.7081,10.3863,10.6592,338300.96852559,0
+CATO.US,D,20190402,000000,10.6377,10.6377,10.4423,10.5485,173961.76235421,0
+CATO.US,D,20190403,000000,10.6022,10.6938,10.5119,10.5326,300148.17779757,0
+CATO.US,D,20190404,000000,10.5326,10.7358,10.5056,10.7081,202543.81260777,0
+CATO.US,D,20190405,000000,10.7557,10.785,10.5404,10.561,264081.91717959,0
+CATO.US,D,20190408,000000,10.5689,10.6022,10.2406,10.2611,304863.40725884,0
+CATO.US,D,20190409,000000,10.1834,10.1834,9.49367,9.49995,411126.05093676,0
+CATO.US,D,20190410,000000,9.5284,9.60515,9.40334,9.41673,263958.06499862,0
+CATO.US,D,20190411,000000,9.41673,9.46279,9.0964,9.34796,611200.40271169,0
+CATO.US,D,20190412,000000,9.37498,9.66767,9.37498,9.61236,318090.31466748,0
+CATO.US,D,20190415,000000,9.61236,9.75154,9.57745,9.61236,196241.25315363,0
+CATO.US,D,20190416,000000,9.61236,9.72535,9.58381,9.633,218892.30049599,0
+CATO.US,D,20190417,000000,9.64706,9.84254,9.64706,9.81404,202163.40948049,0
+CATO.US,D,20190418,000000,9.77369,9.91293,9.74451,9.91293,269367.1194329,0
+CATO.US,D,20190422,000000,9.91293,9.96291,9.40896,9.4595,439805.41361823,0
+CATO.US,D,20190423,000000,9.44359,9.56959,9.34096,9.54338,276099.37012712,0
+CATO.US,D,20190424,000000,9.59102,10.1218,9.5284,10.0997,265698.31452105,0
+CATO.US,D,20190425,000000,10.0997,10.2256,9.93277,9.9969,245066.8160072,0
+CATO.US,D,20190426,000000,9.97476,10.2968,9.88443,10.2817,269153.5376106,0
+CATO.US,D,20190429,000000,10.2968,10.4225,10.1914,10.2611,223122.23161548,0
+CATO.US,D,20190430,000000,10.2889,10.6243,10.22,10.5761,459336.14427876,0
+CATO.US,D,20190501,000000,10.5689,10.6148,10.1559,10.1914,606152.79443822,0
+CATO.US,D,20190502,000000,10.2137,10.4352,10.1631,10.3594,201295.18041592,0
+CATO.US,D,20190503,000000,10.3791,10.7486,10.3664,10.6938,358433.26692226,0
+CATO.US,D,20190506,000000,10.561,10.6377,10.2256,10.3165,268067.93533045,0
+CATO.US,D,20190507,000000,10.2327,10.3023,9.90494,10.0034,298524.19766953,0
+CATO.US,D,20190508,000000,10.0034,10.3023,9.8696,10.1834,218819.00022561,0
+CATO.US,D,20190509,000000,10.1834,10.1834,9.92006,9.97476,239942.11607007,0
+CATO.US,D,20190510,000000,9.8696,10.0926,9.70965,10.0302,187695.45266661,0
+CATO.US,D,20190513,000000,9.88443,9.88443,9.51407,9.6265,222524.45527263,0
+CATO.US,D,20190514,000000,9.66767,9.66767,9.50388,9.6408,201449.36374326,0
+CATO.US,D,20190515,000000,9.55049,9.6408,9.42478,9.58381,193524.08795885,0
+CATO.US,D,20190516,000000,9.60515,9.73016,9.5284,9.57745,259736.98046348,0
+CATO.US,D,20190517,000000,9.52138,9.56406,9.23638,9.37498,475003.44517164,0
+CATO.US,D,20190520,000000,9.31318,9.46672,9.22131,9.43826,539088.10223997,0
+CATO.US,D,20190521,000000,9.45174,9.71996,9.40334,9.49995,451111.34842405,0
+CATO.US,D,20190522,000000,9.32589,9.49676,9.14478,9.22857,315254.35248279,0
+CATO.US,D,20190523,000000,9.26335,9.72371,9.23638,9.6408,513005.84396562,0
+CATO.US,D,20190524,000000,9.64706,10.1432,9.6265,9.72371,459452.41367314,0
+CATO.US,D,20190528,000000,9.72371,9.81404,9.48656,9.5284,392323.26778888,0
+CATO.US,D,20190529,000000,9.40334,9.5284,9.22857,9.4595,540225.52022848,0
+CATO.US,D,20190530,000000,9.5284,9.67556,9.5284,9.56959,313565.91866873,0
+CATO.US,D,20190531,000000,9.44359,9.46672,8.59633,8.64294,1042600.2973948,0
+CATO.US,D,20190603,000000,8.6493,9.0054,8.26556,8.93575,596407.64987219,0
+CATO.US,D,20190604,000000,9.01966,9.19699,8.82425,8.96338,387017.84477135,0
+CATO.US,D,20190605,000000,9.02587,9.07505,8.79574,8.90173,303435.31578437,0
+CATO.US,D,20190606,000000,8.89383,9.03145,8.67071,8.98483,488598.1177299,0
+CATO.US,D,20190607,000000,8.96278,9.10675,8.81948,9.09876,511948.0452363,0
+CATO.US,D,20190610,000000,9.12091,9.24274,8.77036,8.86371,321296.56959731,0
+CATO.US,D,20190611,000000,8.89153,9.17792,8.74827,8.7973,436077.21021144,0
+CATO.US,D,20190612,000000,8.7973,8.95542,8.73405,8.87718,303743.68243903,0
+CATO.US,D,20190613,000000,8.97058,8.97058,8.76256,8.93495,284825.89369455,0
+CATO.US,D,20190614,000000,8.91989,9.00619,8.79089,8.87718,199184.63814836,0
+CATO.US,D,20190617,000000,8.88427,9.07734,8.83379,9.04881,202614.58528261,0
+CATO.US,D,20190618,000000,9.07734,9.27924,9.02056,9.04102,223701.05099186,0
+CATO.US,D,20190619,000000,9.03464,9.05281,8.79089,8.8265,410873.29138375,0
+CATO.US,D,20190620,000000,8.89153,8.95152,8.81948,8.85587,381080.52287132,0
+CATO.US,D,20190621,000000,8.81948,9.04881,8.69835,9.04102,1168956.0617387,0
+CATO.US,D,20190624,000000,9.04102,9.14951,8.88427,8.91989,436731.85745371,0
+CATO.US,D,20190625,000000,8.95542,9.04102,8.63436,8.63436,452223.49045726,0
+CATO.US,D,20190626,000000,8.66281,8.9065,8.5971,8.69835,262044.67518239,0
+CATO.US,D,20190627,000000,8.69835,8.72608,8.57648,8.65568,211588.81321197,0
+CATO.US,D,20190628,000000,8.66281,8.84954,8.50526,8.81948,644224.70210928,0
+CATO.US,D,20190701,000000,8.87718,9.02755,8.66907,8.72608,292608.3603315,0
+CATO.US,D,20190702,000000,8.71967,8.78534,8.5971,8.77832,232380.81404198,0
+CATO.US,D,20190703,000000,8.8052,8.88028,8.69835,8.84954,139414.58664977,0
+CATO.US,D,20190705,000000,8.83379,9.26335,8.79089,9.22777,270960.76841457,0
+CATO.US,D,20190708,000000,9.23565,9.4714,9.19617,9.40746,395653.3748997,0
+CATO.US,D,20190709,000000,9.39305,9.48496,9.28469,9.29185,443873.57862382,0
+CATO.US,D,20190710,000000,9.33534,9.44931,9.16993,9.4215,328074.31701109,0
+CATO.US,D,20190711,000000,9.66439,9.94221,9.44931,9.92333,548882.53491883,0
+CATO.US,D,20190712,000000,9.90119,10.3379,9.90119,10.1385,357819.06120847,0
+CATO.US,D,20190715,000000,10.1653,10.2517,9.92959,10.1948,240168.33587001,0
+CATO.US,D,20190716,000000,10.1868,10.3727,10.1005,10.2295,195802.71532918,0
+CATO.US,D,20190717,000000,10.1868,10.1868,9.93508,10.0443,233677.47054888,0
+CATO.US,D,20190718,000000,10.015,10.0443,9.87904,9.97947,276531.58896275,0
+CATO.US,D,20190719,000000,9.98737,10.1235,9.92959,10.0014,201122.04012213,0
+CATO.US,D,20190722,000000,10.015,10.0443,9.7214,9.80778,236694.15581398,0
+CATO.US,D,20190723,000000,9.86469,9.92333,9.71755,9.83705,251158.32123456,0
+CATO.US,D,20190724,000000,9.86469,10.0658,9.82116,10.0365,231180.20616521,0
+CATO.US,D,20190725,000000,10.0579,10.0798,9.83705,9.91621,198850.99553839,0
+CATO.US,D,20190726,000000,9.92959,10.0934,9.73575,10.0515,219126.10308251,0
+CATO.US,D,20190729,000000,10.0443,10.216,9.93277,10.1653,155164.03439737,0
+CATO.US,D,20190730,000000,10.1163,10.2809,10.0221,10.2437,128319.70607072,0
+CATO.US,D,20190731,000000,10.2437,10.3949,10.2026,10.2872,227051.37886692,0
+CATO.US,D,20190801,000000,10.2952,10.3594,9.70099,9.82116,276874.07815707,0
+CATO.US,D,20190802,000000,9.78014,9.8956,9.75,9.82116,218585.19763908,0
+CATO.US,D,20190805,000000,9.67161,9.68664,9.4714,9.64311,267226.24601895,0
+CATO.US,D,20190806,000000,9.66439,9.92333,9.62973,9.89387,147090.89427448,0
+CATO.US,D,20190807,000000,9.79353,10.0221,9.73575,9.97947,138135.62331158,0
+CATO.US,D,20190808,000000,10.0515,10.0515,9.78573,9.83705,259827.97390255,0
+CATO.US,D,20190809,000000,9.82916,9.82916,9.45716,9.4714,222103.61061688,0
+CATO.US,D,20190812,000000,9.42871,9.48496,9.25226,9.44931,155260.08302752,0
+CATO.US,D,20190813,000000,9.44144,9.73575,9.35749,9.67961,202806.6825429,0
+CATO.US,D,20190814,000000,9.37723,9.54338,9.30683,9.37723,271981.9170087,0
+CATO.US,D,20190815,000000,9.48496,9.53561,9.20725,9.23565,232984.90937366,0
+CATO.US,D,20190816,000000,9.24274,9.62256,9.24274,9.47869,283094.49075647,0
+CATO.US,D,20190819,000000,9.62256,9.75,9.55133,9.66439,191900.10783081,0
+CATO.US,D,20190820,000000,9.60675,9.84408,9.54338,9.76579,164926.87213212,0
+CATO.US,D,20190821,000000,9.86469,10.015,9.74682,9.90119,211281.71035507,0
+CATO.US,D,20190822,000000,10.5878,11.8256,10.5595,11.7131,604056.15394606,0
+CATO.US,D,20190823,000000,11.5975,11.7915,11.3183,11.4481,773470.77194175,0
+CATO.US,D,20190826,000000,11.5826,12.1048,11.5826,11.8903,464766.68327503,0
+CATO.US,D,20190827,000000,11.9346,12.2852,11.626,12.0779,594583.98969729,0
+CATO.US,D,20190828,000000,12.0842,12.4134,12.0266,12.2409,361127.68375727,0
+CATO.US,D,20190829,000000,12.3431,12.5938,12.0961,12.4854,392463.5493408,0
+CATO.US,D,20190830,000000,12.5858,12.6927,12.2409,12.2638,222543.41223912,0
+CATO.US,D,20190903,000000,12.2409,12.2489,11.9997,12.1048,212770.46412227,0
+CATO.US,D,20190904,000000,12.1048,12.1428,11.6188,11.7266,312763.40708794,0
+CATO.US,D,20190905,000000,11.8903,12.1127,11.7844,11.8555,353033.05907236,0
+CATO.US,D,20190906,000000,11.9623,12.0477,11.7701,11.7844,204315.65707431,0
+CATO.US,D,20190909,000000,11.8555,12.1571,11.7473,12.0557,220022.13569791,0
+CATO.US,D,20190910,000000,12.1571,12.2062,11.8903,11.9474,317162.68710796,0
+CATO.US,D,20190911,000000,11.9545,12.4933,11.7195,12.4775,252318.48758285,0
+CATO.US,D,20190912,000000,12.4284,12.7156,12.2567,12.6358,323370.46172971,0
+CATO.US,D,20190913,000000,12.7592,13.0448,12.468,12.578,199262.99360978,0
+CATO.US,D,20190916,000000,12.4529,12.6059,12.2338,12.3809,174484.97462891,0
+CATO.US,D,20190917,000000,12.3516,12.585,12.1903,12.3739,224001.83485994,0
+CATO.US,D,20190918,000000,12.4016,12.4751,12.2275,12.3739,186776.67169145,0
+CATO.US,D,20190919,000000,12.3936,12.4529,12.2528,12.3864,196085.80602855,0
+CATO.US,D,20190920,000000,12.4095,12.585,12.2409,12.2931,815432.64913351,0
+CATO.US,D,20190923,000000,12.2931,12.5187,12.2931,12.3739,244543.60373248,0
+CATO.US,D,20190924,000000,12.3936,12.6792,12.3809,12.6579,308043.12243562,0
+CATO.US,D,20190925,000000,12.6509,12.854,12.5628,12.6127,207271.68004669,0
+CATO.US,D,20190926,000000,12.5931,12.7821,12.4601,12.7378,134329.06444336,0
+CATO.US,D,20190927,000000,12.7742,12.9127,12.4972,12.5479,176864.70582043,0
+CATO.US,D,20190930,000000,12.57,12.877,12.5628,12.8462,183387.16608569,0
+CATO.US,D,20191001,000000,12.9055,13.0298,12.7014,12.7174,139491.67831343,0
+CATO.US,D,20191002,000000,12.6358,12.7174,12.4751,12.57,155923.57685415,0
+CATO.US,D,20191003,000000,12.4972,12.589,12.3081,12.4165,192235.01423853,0
+CATO.US,D,20191004,000000,12.4458,12.6579,12.3864,12.6509,137728.68043124,0
+CATO.US,D,20191007,000000,12.6427,12.6723,12.4323,12.5051,142005.37206805,0
+CATO.US,D,20191008,000000,12.4751,12.7298,12.3936,12.6059,188811.38609312,0
+CATO.US,D,20191009,000000,12.6934,12.7174,12.4387,12.4751,122079.07270707,0
+CATO.US,D,20191010,000000,12.5931,12.6579,12.4751,12.5992,144328.23236015,0
+CATO.US,D,20191011,000000,12.7663,13.0653,12.5931,12.7742,192677.34345629,0
+CATO.US,D,20191014,000000,12.7742,12.7742,12.3516,12.4601,145691.87014859,0
+CATO.US,D,20191015,000000,12.4972,12.6863,12.4182,12.578,172092.60545975,0
+CATO.US,D,20191016,000000,12.5479,12.8256,12.5256,12.7378,139836.69510329,0
+CATO.US,D,20191017,000000,12.8177,13.321,12.7298,13.3067,332030.00401559,0
+CATO.US,D,20191018,000000,13.1312,13.3938,12.9419,12.9641,244629.5419805,0
+CATO.US,D,20191021,000000,13.0812,13.2418,12.862,12.9935,229257.96976464,0
+CATO.US,D,20191022,000000,13.0226,13.0653,12.8034,12.8113,137901.82072505,0
+CATO.US,D,20191023,000000,12.7821,12.7821,12.4601,12.5256,126757.65203315,0
+CATO.US,D,20191024,000000,12.57,12.5931,12.2892,12.4902,226913.62491053,0
+CATO.US,D,20191025,000000,12.468,12.6579,12.4165,12.6127,196097.18020843,0
+CATO.US,D,20191028,000000,12.6651,12.9357,12.6288,12.6427,132617.88226953,0
+CATO.US,D,20191029,000000,12.6579,12.8905,12.6427,12.7448,149832.07162679,0
+CATO.US,D,20191030,000000,12.7663,12.8834,12.5931,12.84,252855.60163297,0
+CATO.US,D,20191031,000000,12.7235,12.7742,12.6579,12.7592,261563.16823392,0
+CATO.US,D,20191101,000000,12.877,13.0947,12.7933,12.9357,246794.42755197,0
+CATO.US,D,20191104,000000,13.0448,13.1975,12.8462,12.9776,274121.52662488,0
+CATO.US,D,20191105,000000,12.9562,13.4529,12.9562,13.2488,144223.33714566,0
+CATO.US,D,20191106,000000,13.2339,13.3732,13.1312,13.2189,141244.56581352,0
+CATO.US,D,20191107,000000,13.3138,13.4089,13.2339,13.2988,104190.0153433,0
+CATO.US,D,20191108,000000,13.2189,13.416,13.1255,13.1612,106325.83356617,0
+CATO.US,D,20191111,000000,13.0812,13.2846,12.9562,13.2488,110564.61127003,0
+CATO.US,D,20191112,000000,13.2713,13.4529,13.1745,13.3289,171674.28839954,0
+CATO.US,D,20191113,000000,13.3067,13.3865,13.1097,13.2118,248415.88008447,0
+CATO.US,D,20191114,000000,13.3289,13.3359,13.0882,13.1975,137863.90679211,0
+CATO.US,D,20191115,000000,13.3067,13.321,12.9705,13.0812,120212.44340815,0
+CATO.US,D,20191118,000000,13.0369,13.5987,12.9935,13.1825,217799.11542925,0
+CATO.US,D,20191119,000000,12.9935,13.1691,12.8905,13.0581,163676.97614252,0
+CATO.US,D,20191120,000000,12.9935,13.1612,12.7133,12.7742,306459.58383605,0
+CATO.US,D,20191121,000000,12.9419,13.7436,12.7701,13.3067,267241.41159213,0
+CATO.US,D,20191122,000000,13.5181,13.9279,13.3138,13.6715,230563.47285589,0
+CATO.US,D,20191125,000000,13.723,14.1891,13.6635,14.1541,180378.06360717,0
+CATO.US,D,20191126,000000,14.1748,14.3939,13.9484,13.9697,284041.07528246,0
+CATO.US,D,20191127,000000,13.9697,14.1089,13.9161,14.0805,112714.33126832,0
+CATO.US,D,20191129,000000,14.0515,14.1019,13.8828,13.9049,149264.6264303,0
+CATO.US,D,20191202,000000,13.9926,14.022,13.7957,13.8464,220817.0644921,0
+CATO.US,D,20191203,000000,13.7158,13.7545,13.4903,13.7158,259011.56054636,0
+CATO.US,D,20191204,000000,13.81,13.942,13.4239,13.5321,232636.10119051,0
+CATO.US,D,20191205,000000,13.5772,13.6431,13.3138,13.4666,244288.31658394,0
+CATO.US,D,20191206,000000,13.6272,13.7664,13.3502,13.4903,314536.51535226,0
+CATO.US,D,20191209,000000,13.4903,13.7664,13.4595,13.7506,283388.95563572,0
+CATO.US,D,20191210,000000,13.6431,13.898,13.5946,13.8899,217711.91338346,0
+CATO.US,D,20191211,000000,13.7743,13.8415,13.4595,13.5321,192347.49223963,0
+CATO.US,D,20191212,000000,13.4666,13.6059,13.2118,13.5181,261587.18039147,0
+CATO.US,D,20191213,000000,13.5181,13.526,13.1018,13.2211,186020.92062796,0
+CATO.US,D,20191216,000000,13.3629,13.3891,12.9396,13.0726,318791.72242706,0
+CATO.US,D,20191217,000000,13.0282,13.2362,12.9987,13.1619,194200.21976313,0
+CATO.US,D,20191218,000000,13.1547,13.2956,13.0726,13.2806,143543.41394807,0
+CATO.US,D,20191219,000000,13.3027,13.3027,13.0512,13.1547,240648.5790207,0
+CATO.US,D,20191220,000000,13.1619,13.3027,13.0804,13.1619,940438.67746436,0
+CATO.US,D,20191223,000000,13.199,13.2506,12.8493,12.9324,178041.30153966,0
+CATO.US,D,20191224,000000,12.9324,13.0804,12.9025,13.0726,75331.193379201,0
+CATO.US,D,20191226,000000,13.0726,13.1255,12.8344,12.9539,121635.47969155,0
+CATO.US,D,20191227,000000,12.961,13.0132,12.7133,12.7907,159725.08053132,0
+CATO.US,D,20191230,000000,12.7981,13.021,12.6863,12.961,237516.88815901,0
+CATO.US,D,20191231,000000,12.9167,13.0645,12.8462,12.9245,188384.22244854,0
+CATO.US,D,20200102,000000,12.9689,12.9689,12.7308,12.7679,214667.42456754,0
+CATO.US,D,20200103,000000,12.6422,12.961,12.627,12.8652,242248.54699121,0
+CATO.US,D,20200106,000000,12.8344,13.2063,12.7981,13.0432,201033.57427857,0
+CATO.US,D,20200107,000000,13.0432,13.2434,12.8794,12.9167,195975.85562298,0
+CATO.US,D,20200108,000000,12.9396,13.351,12.9396,13.0575,260099.69042205,0
+CATO.US,D,20200109,000000,13.0432,13.0876,12.1728,12.2196,248798.81080728,0
+CATO.US,D,20200110,000000,12.1594,12.2036,11.7717,11.9505,301142.78663864,0
+CATO.US,D,20200113,000000,11.9298,12.0328,11.7655,11.9298,253842.62768746,0
+CATO.US,D,20200114,000000,11.8991,12.0074,11.8026,11.8991,216745.10809323,0
+CATO.US,D,20200115,000000,11.8319,12.1064,11.7282,11.7582,178067.84129273,0
+CATO.US,D,20200116,000000,11.9298,12.1523,11.869,11.8771,176567.71334565,0
+CATO.US,D,20200117,000000,11.9575,12.0779,11.8026,12.0477,167841.18977824,0
+CATO.US,D,20200121,000000,12.0628,12.0779,11.922,11.9434,182134.74250055,0
+CATO.US,D,20200122,000000,11.9804,12.1957,11.9149,11.922,192968.01694226,0
+CATO.US,D,20200123,000000,11.862,12.1594,11.8097,11.9575,233860.72122482,0
+CATO.US,D,20200124,000000,11.9575,11.9735,11.7282,11.7424,185862.94590734,0
+CATO.US,D,20200127,000000,11.6324,11.7463,11.4835,11.4835,245635.52500145,0
+CATO.US,D,20200128,000000,11.55,11.8026,11.4584,11.7812,237866.9601399,0
+CATO.US,D,20200129,000000,11.7503,12.1143,11.7503,12.0628,202269.56849275,0
+CATO.US,D,20200130,000000,11.9964,12.3375,11.9964,12.3294,206311.19374527,0
+CATO.US,D,20200131,000000,12.2931,12.2931,11.8476,11.9149,234255.02612751,0
+CATO.US,D,20200203,000000,12.0042,12.3675,11.9337,12.2401,229074.7190887,0
+CATO.US,D,20200204,000000,12.5084,12.5084,11.4608,11.4979,239655.23397741,0
+CATO.US,D,20200205,000000,11.558,11.6918,11.505,11.6759,158204.73182001,0
+CATO.US,D,20200206,000000,11.7202,11.7655,11.543,11.6165,155587.40664866,0
+CATO.US,D,20200207,000000,11.6015,11.8026,11.4527,11.7946,334400.88862276,0
+CATO.US,D,20200210,000000,11.907,12.0676,11.7655,11.9885,193168.96078688,0
+CATO.US,D,20200211,000000,11.9885,12.3294,11.9505,12.3216,235456.89780202,0
+CATO.US,D,20200212,000000,12.4117,12.8344,12.3817,12.7599,234031.33392309,0
+CATO.US,D,20200213,000000,12.7235,12.9025,12.6191,12.8946,139067.0422644,0
+CATO.US,D,20200214,000000,12.9025,12.9396,12.4711,12.6112,172105.24343739,0
+CATO.US,D,20200218,000000,12.6112,12.7536,12.4189,12.6792,181255.13925611,0
+CATO.US,D,20200219,000000,12.7014,12.7679,12.5306,12.7094,141623.70514302,0
+CATO.US,D,20200220,000000,12.5978,12.9087,12.5755,12.8344,109496.70215859,0
+CATO.US,D,20200221,000000,12.8652,12.8652,12.6422,12.7014,117701.27724907,0
+CATO.US,D,20200224,000000,12.3958,12.6642,12.3753,12.5906,174798.39647464,0
+CATO.US,D,20200225,000000,12.6112,12.6112,12.1371,12.3145,234636.69305253,0
+CATO.US,D,20200226,000000,12.3675,12.5447,12.0248,12.0248,291371.10231955,0
+CATO.US,D,20200227,000000,11.8397,12.1658,11.4766,11.8319,295028.5330515,0
+CATO.US,D,20200228,000000,11.4465,12.1064,11.4465,12.0107,361471.43674935,0
+CATO.US,D,20200302,000000,12.0406,12.2629,11.7812,11.9434,276515.15959181,0
+CATO.US,D,20200303,000000,11.9149,12.1886,11.4013,11.5349,254929.49376537,0
+CATO.US,D,20200304,000000,11.5652,11.862,11.4315,11.7345,179883.91868106,0
+CATO.US,D,20200305,000000,11.4979,11.4979,9.99141,10.2279,352737.33039533,0
+CATO.US,D,20200306,000000,9.83224,10.8284,9.83224,10.7453,337152.17635718,0
+CATO.US,D,20200309,000000,9.63444,11.0122,9.63444,10.7154,269091.61152011,0
+CATO.US,D,20200310,000000,10.8901,11.149,10.2137,10.7075,237872.01533098,0
+CATO.US,D,20200311,000000,10.4867,10.5864,10.114,10.2056,332124.78884796,0
+CATO.US,D,20200312,000000,9.7943,9.95338,9.13271,9.29185,506089.07879769,0
+CATO.US,D,20200313,000000,9.6954,9.86228,9.29185,9.7033,419844.99171759,0
+CATO.US,D,20200316,000000,9.13271,9.24674,8.70623,8.80441,455820.25889648,0
+CATO.US,D,20200317,000000,8.98005,9.38294,8.56944,9.34568,455082.20100173,0
+CATO.US,D,20200318,000000,8.94133,9.35985,7.35103,8.18087,299655.29666922,0
+CATO.US,D,20200319,000000,8.14926,10.3577,7.87627,9.01009,395262.86139031,0
+CATO.US,D,20200320,000000,9.01807,9.26888,8.4397,8.58377,524537.99857137,0
+CATO.US,D,20200323,000000,8.6067,9.22304,8.4214,8.82738,325756.51191005,0
+CATO.US,D,20200324,000000,9.28395,9.68028,8.996,9.08605,283963.98361881,0
+CATO.US,D,20200325,000000,9.13271,9.51193,8.7973,9.04022,385815.97309683,0
+CATO.US,D,20200326,000000,9.117,9.61161,9.117,9.45174,331323.54106495,0
+CATO.US,D,20200327,000000,9.15404,9.43657,9.00291,9.16203,251785.16492601,0
+CATO.US,D,20200330,000000,9.13271,9.14687,7.7916,7.90001,344279.99575186,0
+CATO.US,D,20200331,000000,7.74727,8.37396,7.52651,8.12074,478615.37918405,0
+CATO.US,D,20200401,000000,7.78528,7.96014,7.24483,7.35103,333239.4584767,0
+CATO.US,D,20200402,000000,7.22956,7.45777,6.76524,7.03167,250269.87140575,0
+CATO.US,D,20200403,000000,6.9633,7.0089,6.48371,6.72727,246075.32662367,0
+CATO.US,D,20200406,000000,6.89468,7.6183,6.88702,7.57161,280504.96913596,0
+CATO.US,D,20200407,000000,7.7916,8.28771,7.75518,7.80742,262748.61053751,0
+CATO.US,D,20200408,000000,7.96014,8.1967,7.60249,7.78528,203046.80411823,0
+CATO.US,D,20200409,000000,7.95223,8.38578,7.82325,8.27268,212099.38750904,0
+CATO.US,D,20200413,000000,8.23395,8.35583,7.76311,8.31785,275919.91084448,0
+CATO.US,D,20200414,000000,8.31785,8.44671,7.92927,8.11283,262614.64797441,0
+CATO.US,D,20200415,000000,8.01314,8.01314,7.29048,7.57874,849729.59288046,0
+CATO.US,D,20200416,000000,7.55738,8.00523,7.41977,7.92136,260959.07290225,0
+CATO.US,D,20200417,000000,8.16507,8.65245,8.02502,8.14926,219271.43982549,0
+CATO.US,D,20200420,000000,7.87627,8.03608,7.71247,7.82325,167507.54716827,0
+CATO.US,D,20200421,000000,7.67845,7.77101,7.38179,7.4883,211634.3099315,0
+CATO.US,D,20200422,000000,7.59456,7.64759,7.2828,7.35103,208061.55364982,0
+CATO.US,D,20200423,000000,7.30583,7.54947,7.18391,7.30583,199815.27323311,0
+CATO.US,D,20200424,000000,7.32886,7.38955,7.05452,7.32886,167443.09348225,0
+CATO.US,D,20200427,000000,7.41977,7.86045,7.40428,7.7916,118972.65780067,0
+CATO.US,D,20200428,000000,8.06699,8.4397,8.04403,8.35583,270467.88728621,0
+CATO.US,D,20200429,000000,8.75936,9.07114,8.49346,8.81948,214906.28234513,0
+CATO.US,D,20200430,000000,8.78222,8.78222,8.4397,8.56944,184888.55783051,0
+CATO.US,D,20200501,000000,8.27268,8.67547,8.23395,8.66035,186100.53988717,0
+CATO.US,D,20200504,000000,8.47764,8.57903,8.0701,8.29408,158730.47169025,0
+CATO.US,D,20200505,000000,8.36282,8.53064,7.99811,8.01314,151482.59150789,0
+CATO.US,D,20200506,000000,7.99178,8.13578,7.61039,7.64759,158888.44641089,0
+CATO.US,D,20200507,000000,7.7916,8.14292,7.7085,7.92136,152295.2134708,0
+CATO.US,D,20200508,000000,8.15711,8.34151,8.06699,8.26475,155208.26731915,0
+CATO.US,D,20200511,000000,8.07405,8.28771,7.94827,8.04403,163122.16892368,0
+CATO.US,D,20200512,000000,8.04403,8.1279,7.90713,7.98387,228344.24398052,0
+CATO.US,D,20200513,000000,7.8462,7.8462,7.29048,7.47343,192073.24812462,0
+CATO.US,D,20200514,000000,7.23717,7.57161,7.11537,7.39731,163219.48135158,0
+CATO.US,D,20200515,000000,7.34342,7.83116,7.25994,7.7085,244642.17995814,0
+CATO.US,D,20200518,000000,8.04403,8.51477,8.04403,8.4397,224574.33524749,0
+CATO.US,D,20200519,000000,8.34941,8.56239,8.1848,8.24097,139542.23022403,0
+CATO.US,D,20200520,000000,8.34941,8.36607,8.14292,8.27978,213813.09727839,0
+CATO.US,D,20200521,000000,8.21183,8.21183,7.79951,7.95223,358977.96375899,0
+CATO.US,D,20200522,000000,7.91504,8.08119,7.45073,7.76311,166875.64828576,0
+CATO.US,D,20200526,000000,7.99178,8.11283,7.80742,7.99178,451778.63364396,0
+CATO.US,D,20200527,000000,8.21803,8.33362,7.90001,8.10495,566223.10405259,0
+CATO.US,D,20200528,000000,8.23395,8.23395,7.71563,7.74727,243406.18574396,0
+CATO.US,D,20200529,000000,7.65549,7.73938,7.36636,7.38179,353451.37613258,0
+CATO.US,D,20200601,000000,7.38179,7.51861,6.93275,6.93275,246895.53137317,0
+CATO.US,D,20200602,000000,7.03167,7.25242,6.97089,7.13057,387759.69405942,0
+CATO.US,D,20200603,000000,7.35863,7.71563,7.35863,7.64046,261431.73326636,0
+CATO.US,D,20200604,000000,7.52651,7.83116,7.51102,7.73938,377008.56647244,0
+CATO.US,D,20200605,000000,8.14292,8.46184,8.05984,8.1279,447249.18245416,0
+CATO.US,D,20200608,000000,8.20465,8.41748,8.05189,8.21183,357672.46066772,0
+CATO.US,D,20200609,000000,8.14926,8.33362,7.99811,8.13578,407406.69411433,0
+CATO.US,D,20200610,000000,7.99811,7.99811,7.19919,7.20678,328957.71164883,0
+CATO.US,D,20200611,000000,6.87943,6.92517,6.74245,6.74245,398002.77494486,0
+CATO.US,D,20200612,000000,6.9633,7.01647,6.4686,6.61317,385949.93565992,0
+CATO.US,D,20200615,000000,6.46099,6.60179,6.15652,6.30876,484354.28483498,0
+CATO.US,D,20200616,000000,6.62077,6.90989,6.53705,6.68168,441313.12435189,0
+CATO.US,D,20200617,000000,6.73487,6.73487,6.30117,6.33922,298646.78605273,0
+CATO.US,D,20200618,000000,6.2783,6.43046,6.14886,6.29349,321527.84458831,0
+CATO.US,D,20200619,000000,6.3924,6.46099,6.11086,6.16412,832579.85720922,0
+CATO.US,D,20200622,000000,6.14886,6.35449,5.92064,6.33922,763590.40101486,0
+CATO.US,D,20200623,000000,6.43046,6.51417,6.24024,6.36203,436289.52823597,0
+CATO.US,D,20200624,000000,6.2783,6.46099,6.17171,6.32403,484200.10150765,0
+CATO.US,D,20200625,000000,6.26303,6.37714,6.15652,6.23264,441081.84936089,0
+CATO.US,D,20200626,000000,6.16412,6.25544,5.75314,6.14125,886144.66168158,0
+CATO.US,D,20200629,000000,6.14125,6.1604,5.93583,6.08806,508395.50971883,0
+CATO.US,D,20200630,000000,6.03482,6.44573,6.02716,6.22512,480437.77556121,0
+CATO.US,D,20200701,000000,6.24024,6.67409,6.11845,6.16412,614136.20491982,0
+CATO.US,D,20200702,000000,6.29349,6.53695,6.24784,6.24784,541349.03644159,0
+CATO.US,D,20200706,000000,6.37714,6.43046,6.17171,6.31635,446906.69325984,0
+CATO.US,D,20200707,000000,6.22512,6.31635,6.09568,6.11086,366478.60349434,0
+CATO.US,D,20200708,000000,6.08806,6.08806,5.81406,6.05761,539632.7990767,0
+CATO.US,D,20200709,000000,6.08806,6.08806,5.73043,5.79119,466383.08061648,0
+CATO.US,D,20200710,000000,5.78361,5.90158,5.73802,5.78361,377452.15948795,0
+CATO.US,D,20200713,000000,5.82174,5.82838,5.52486,5.55532,450919.25116376,0
+CATO.US,D,20200714,000000,5.54014,5.63903,5.31945,5.32712,428119.07568515,0
+CATO.US,D,20200715,000000,5.42596,5.61617,5.32712,5.44881,658960.58404934,0
+CATO.US,D,20200716,000000,5.44121,5.55532,5.38788,5.43354,313715.046805,0
+CATO.US,D,20200717,000000,5.44121,5.57818,5.38029,5.50199,274868.43110399,0
+CATO.US,D,20200720,000000,5.43354,5.4944,5.23581,5.25083,355005.84738355,0
+CATO.US,D,20200721,000000,5.29658,5.47929,5.23581,5.45641,348192.71363235,0
+CATO.US,D,20200722,000000,5.38029,5.52486,5.34998,5.47929,343414.29428283,0
+CATO.US,D,20200723,000000,5.47929,5.63903,5.464,5.58586,341021.92511367,0
+CATO.US,D,20200724,000000,5.59347,5.69236,5.47929,5.61617,361075.86804892,0
+CATO.US,D,20200727,000000,5.59347,5.66949,5.3727,5.52486,313909.67166082,0
+CATO.US,D,20200728,000000,5.50958,5.63143,5.4944,5.57059,174211.99431168,0
+CATO.US,D,20200729,000000,5.58586,5.84461,5.58586,5.67709,218955.49038424,0
+CATO.US,D,20200730,000000,5.58586,5.63903,5.47169,5.58586,146936.71094714,0
+CATO.US,D,20200731,000000,5.53244,5.55532,5.34998,5.47169,412431.55402802,0
+CATO.US,D,20200803,000000,5.47929,5.58586,5.44881,5.55532,260650.70624758,0
+CATO.US,D,20200804,000000,5.54771,5.8825,5.54771,5.85219,289549.96974016,0
+CATO.US,D,20200805,000000,5.93583,6.17171,5.93583,6.15652,321421.68557605,0
+CATO.US,D,20200806,000000,6.14886,6.24024,5.87491,5.90539,460769.29094429,0
+CATO.US,D,20200807,000000,5.90539,6.32403,5.89011,6.19459,515474.04100068,0
+CATO.US,D,20200810,000000,6.21746,6.46099,6.20985,6.30117,384612.83762453,0
+CATO.US,D,20200811,000000,6.37714,6.55223,6.23264,6.24784,572725.3435536,0
+CATO.US,D,20200812,000000,6.35449,6.38471,6.02154,6.05761,232638.62878604,0
+CATO.US,D,20200813,000000,5.98159,6.08806,5.83693,6.00429,331332.3876493,0
+CATO.US,D,20200814,000000,5.97399,6.32403,5.90539,6.20985,543291.49360642,0
+CATO.US,D,20200817,000000,6.24784,6.29349,6.11845,6.28589,436235.18493206,0
+CATO.US,D,20200818,000000,6.24024,6.24024,5.97399,6.17171,537278.34384048,0
+CATO.US,D,20200819,000000,6.15652,6.15652,5.89011,6.14125,527482.64736385,0
+CATO.US,D,20200820,000000,6.07281,6.36203,6.00429,6.29349,302416.69478577,0
+CATO.US,D,20200821,000000,6.15652,6.15652,4.63445,4.93892,1832427.1400113,0
+CATO.US,D,20200824,000000,4.88559,5.29658,4.77142,5.1672,755564.02140927,0
+CATO.US,D,20200825,000000,5.19768,5.50958,5.05311,5.43354,584618.94432015,0
+CATO.US,D,20200826,000000,5.43354,5.72053,5.26612,5.6619,762171.15612475,0
+CATO.US,D,20200827,000000,5.71515,5.8825,5.64663,5.80646,412051.15090074,0
+CATO.US,D,20200828,000000,5.90539,6.11845,5.79886,6.08806,309013.71911914,0
+CATO.US,D,20200831,000000,6.05761,6.16412,5.8673,6.08806,487689.44713685,0
+CATO.US,D,20200901,000000,6.04235,6.31635,5.99701,6.25544,381955.07092471,0
+CATO.US,D,20200902,000000,6.2783,6.62077,6.16412,6.55223,446979.99353021,0
+CATO.US,D,20200903,000000,6.5751,6.63594,6.34691,6.4686,372849.40802778,0
+CATO.US,D,20200904,000000,6.62077,6.69649,6.26303,6.4076,295588.3954614,0
+CATO.US,D,20200908,000000,6.32403,6.51417,6.25544,6.48371,224420.15192015,0
+CATO.US,D,20200909,000000,6.60557,6.60557,6.35449,6.55223,302176.57321043,0
+CATO.US,D,20200910,000000,6.55993,6.75392,6.47621,6.68927,463223.58620394,0
+CATO.US,D,20200911,000000,6.6588,6.6588,6.35821,6.49138,433974.25073046,0
+CATO.US,D,20200914,000000,6.5751,6.92517,6.56362,6.88702,267466.36759431,0
+CATO.US,D,20200915,000000,6.92517,6.92517,6.58278,6.59796,174914.66586903,0
+CATO.US,D,20200916,000000,6.63594,6.71967,6.55223,6.62077,328567.19813945,0
+CATO.US,D,20200917,000000,6.52176,6.62077,6.32403,6.35449,194871.29637635,0
+CATO.US,D,20200918,000000,6.42288,6.4686,6.21357,6.31635,724205.40746597,0
+CATO.US,D,20200921,000000,6.13365,6.21746,5.92064,6.10327,431452.97418924,0
+CATO.US,D,20200922,000000,6.14125,6.20985,6.03482,6.07281,233128.98231887,0
+CATO.US,D,20200923,000000,6.08806,6.26303,5.90539,5.94351,187684.07848673,0
+CATO.US,D,20200924,000000,5.90539,6.04235,5.72274,5.95111,341722.06907547,0
+CATO.US,D,20200925,000000,5.90539,6.11086,5.82174,6.04994,311914.13498986,0
+CATO.US,D,20200928,000000,6.14125,6.2783,6.11845,6.14886,165558.77101462,0
+CATO.US,D,20200929,000000,6.14886,6.14886,5.92825,5.93583,194287.42180892,0
+CATO.US,D,20200930,000000,5.96638,6.14886,5.93583,5.95111,324528.10048247,0
+CATO.US,D,20201001,000000,5.97399,6.08041,5.91296,5.95872,241089.64444069,0
+CATO.US,D,20201002,000000,5.82933,6.11845,5.82933,6.09568,345042.06580418,0
+CATO.US,D,20201005,000000,6.16412,6.27063,6.01956,6.04235,188856.88281266,0
+CATO.US,D,20201006,000000,6.08041,6.17171,5.84461,5.85219,216606.09033907,0
+CATO.US,D,20201007,000000,5.92064,6.09947,5.85979,5.8825,298806.02457113,0
+CATO.US,D,20201008,000000,5.89011,6.03482,5.89011,5.91296,269110.5684866,0
+CATO.US,D,20201009,000000,5.96638,6.11845,5.8825,5.89011,264478.74967782,0
+CATO.US,D,20201012,000000,5.89011,5.95111,5.69236,5.72274,236558.92945311,0
+CATO.US,D,20201013,000000,5.63903,5.68477,5.38029,5.39548,263490.45982557,0
+CATO.US,D,20201014,000000,5.39548,5.40309,5.20533,5.25852,332376.2846032,0
+CATO.US,D,20201015,000000,5.21293,5.31945,5.13674,5.24332,361917.55736042,0
+CATO.US,D,20201016,000000,5.23581,5.53244,5.23581,5.36511,177507.97888284,0
+CATO.US,D,20201019,000000,5.36511,5.48141,5.21293,5.22053,268937.42819278,0
+CATO.US,D,20201020,000000,5.23581,5.23581,4.98459,5.0607,646563.99177232,0
+CATO.US,D,20201021,000000,5.12155,5.20533,5.0607,5.12155,306387.54736344,0
+CATO.US,D,20201022,000000,5.10635,5.38029,5.08349,5.31945,584763.01726536,0
+CATO.US,D,20201023,000000,5.35759,5.36511,5.24709,5.31184,269654.00152555,0
+CATO.US,D,20201026,000000,5.23581,5.24332,5.11395,5.22053,402945.48800383,0
+CATO.US,D,20201027,000000,5.23581,5.28896,5.0607,5.08349,352708.26304675,0
+CATO.US,D,20201028,000000,4.96947,5.05311,4.79428,4.80195,258782.81315089,0
+CATO.US,D,20201029,000000,4.77142,4.77142,4.61933,4.62692,458402.19773041,0
+CATO.US,D,20201030,000000,4.64971,4.71832,4.62692,4.65731,346283.11520942,0
+CATO.US,D,20201102,000000,4.73343,4.8704,4.62692,4.81715,292663.96743315,0
+CATO.US,D,20201103,000000,4.91606,5.07968,4.83242,4.99977,377070.49256292,0
+CATO.US,D,20201104,000000,4.90087,5.18249,4.84,5.09875,360500.84006583,0
+CATO.US,D,20201105,000000,5.12155,5.37563,5.07589,5.20533,441242.35167706,0
+CATO.US,D,20201106,000000,5.19768,5.35759,5.19008,5.31184,203998.44383529,0
+CATO.US,D,20201109,000000,5.59347,6.25536,5.59347,5.98159,446890.2638889,0
+CATO.US,D,20201110,000000,5.8825,6.17939,5.8825,6.14886,324083.24366918,0
+CATO.US,D,20201111,000000,6.17939,6.187,5.94351,6.16412,227963.84085325,0
+CATO.US,D,20201112,000000,6.07281,6.25932,6.03618,6.20985,340324.30874738,0
+CATO.US,D,20201113,000000,6.27063,6.40467,6.24024,6.32403,150716.7300623,0
+CATO.US,D,20201116,000000,6.43046,6.4686,6.17939,6.30876,267482.79696525,0
+CATO.US,D,20201117,000000,6.22512,6.41527,6.13753,6.34691,239627.43042657,0
+CATO.US,D,20201118,000000,6.3924,6.5675,6.2783,6.28589,265777.93378024,0
+CATO.US,D,20201119,000000,6.14125,6.38471,5.8825,6.11845,305430.85245533,0
+CATO.US,D,20201120,000000,5.9967,6.33165,5.98918,6.30876,243358.16142889,0
+CATO.US,D,20201123,000000,6.3924,6.50649,6.3924,6.41527,181622.90440572,0
+CATO.US,D,20201124,000000,6.4686,6.78052,6.41527,6.65121,424893.86378884,0
+CATO.US,D,20201125,000000,6.70448,6.70448,6.44573,6.5751,307833.33200661,0
+CATO.US,D,20201127,000000,6.5751,6.67409,6.4,6.63594,137981.43998425,0
+CATO.US,D,20201130,000000,6.55993,6.55993,6.10327,6.13365,876144.22996702,0
+CATO.US,D,20201201,000000,6.30117,6.55223,6.13365,6.4076,219327.04692715,0
+CATO.US,D,20201202,000000,6.36961,6.51417,6.29349,6.45332,369236.2102176,0
+CATO.US,D,20201203,000000,6.52176,6.87943,6.52176,6.66642,190411.35406362,0
+CATO.US,D,20201204,000000,6.65121,6.71967,6.51417,6.6588,197656.70665046,0
+CATO.US,D,20201207,000000,6.64356,6.8491,6.53705,6.78052,168241.81366976,0
+CATO.US,D,20201208,000000,6.74245,6.82373,6.64164,6.75013,274582.81280911,0
+CATO.US,D,20201209,000000,6.78052,6.81865,6.55223,6.61317,159923.49678041,0
+CATO.US,D,20201210,000000,6.60557,6.62835,6.43046,6.43813,168809.25886624,0
+CATO.US,D,20201211,000000,6.4076,6.50649,6.13365,6.30876,186923.27223219,0
+CATO.US,D,20201214,000000,6.36961,6.94043,6.30876,6.81099,369114.88563216,0
+CATO.US,D,20201215,000000,6.81099,7.03167,6.66642,6.97842,217122.98362497,0
+CATO.US,D,20201216,000000,6.97842,7.0089,6.77291,6.78812,119778.96077475,0
+CATO.US,D,20201217,000000,6.80339,6.87943,6.52176,6.70448,123413.64314693,0
+CATO.US,D,20201218,000000,6.70448,6.77291,6.43813,6.47621,914099.8682437,0
+CATO.US,D,20201221,000000,6.35449,6.49899,6.24784,6.28589,152377.36032553,0
+CATO.US,D,20201222,000000,6.25544,6.36961,6.08041,6.11086,232114.15271356,0
+CATO.US,D,20201223,000000,6.16412,6.33922,6.16412,6.25544,102375.20175274,0
+CATO.US,D,20201224,000000,6.23264,6.42317,6.11845,6.24024,74589.344091137,0
+CATO.US,D,20201228,000000,6.33922,6.53705,6.33922,6.52176,287481.13279884,0
+CATO.US,D,20201229,000000,6.69679,6.8491,6.4,6.47621,273360.72037033,0
+CATO.US,D,20201230,000000,6.49899,7.23717,6.49899,7.06972,372805.17510601,0
+CATO.US,D,20201231,000000,7.06972,7.56371,6.98609,7.29816,382858.68632668,0
+CATO.US,D,20210104,000000,7.39731,7.51102,6.79578,6.90989,236686.57302739,0
+CATO.US,D,20210105,000000,6.89468,7.13057,6.8491,7.05452,215907.21017503,0
+CATO.US,D,20210106,000000,7.14576,8.00523,7.14576,7.91504,477446.36625142,0
+CATO.US,D,20210107,000000,7.98387,7.98387,7.46559,7.65549,413433.74565568,0
+CATO.US,D,20210108,000000,7.74727,7.74727,7.38955,7.57874,314667.95031982,0
+CATO.US,D,20210111,000000,7.54235,7.70139,7.40428,7.67845,436613.06046381,0
+CATO.US,D,20210112,000000,7.77734,8.15711,7.72116,8.11283,420933.12159328,0
+CATO.US,D,20210113,000000,8.1279,8.1279,7.78528,7.9443,186738.75775849,0
+CATO.US,D,20210114,000000,7.99178,8.42456,7.95223,8.35583,374570.70058373,0
+CATO.US,D,20210115,000000,8.18878,8.66035,8.09701,8.59074,366666.90936132,0
+CATO.US,D,20210119,000000,8.72054,8.78222,8.37005,8.6145,271168.03124804,0
+CATO.US,D,20210120,000000,8.6454,8.71352,8.51477,8.52275,164471.90493672,0
+CATO.US,D,20210121,000000,8.52275,8.73631,8.18087,8.70623,264351.10610355,0
+CATO.US,D,20210122,000000,8.58377,8.69056,8.34941,8.6067,282236.37207404,0
+CATO.US,D,20210125,000000,8.59074,8.9112,8.41349,8.8653,255317.47967923,0
+CATO.US,D,20210126,000000,8.94133,8.94133,8.53463,8.57648,209291.22887518,0
+CATO.US,D,20210127,000000,8.48555,8.82738,8.41748,8.69835,248236.42080186,0
+CATO.US,D,20210128,000000,8.79021,8.9042,8.42456,8.54643,329611.09509334,0
+CATO.US,D,20210129,000000,8.59863,8.77513,8.37796,8.65245,229985.91727728,0
+CATO.US,D,20210201,000000,8.63751,8.72054,8.1967,8.31785,200603.88303847,0
+CATO.US,D,20210202,000000,8.37005,8.37005,8.13578,8.25692,187387.08601195,0
+CATO.US,D,20210203,000000,8.24898,8.41748,8.14926,8.17302,212797.00387533,0
+CATO.US,D,20210204,000000,8.14292,8.73631,8.09701,8.69056,293419.71849664,0
+CATO.US,D,20210205,000000,8.66035,8.66035,8.37005,8.40958,215416.8566422,0
+CATO.US,D,20210208,000000,8.43255,9.0481,8.40958,9.02507,382061.22993697,0
+CATO.US,D,20210209,000000,9.01009,9.39857,8.70156,9.35985,252760.81680061,0
+CATO.US,D,20210210,000000,9.35985,9.47467,8.919,9.09413,173339.97385382,0
+CATO.US,D,20210211,000000,9.10193,9.13907,8.63022,9.12482,311833.25193289,0
+CATO.US,D,20210212,000000,9.09413,9.42329,9.01807,9.32263,284407.57663432,0
+CATO.US,D,20210216,000000,9.39071,9.42871,9.18509,9.32263,230064.27273871,0
+CATO.US,D,20210217,000000,9.1929,9.55854,9.1929,9.4215,197592.25296444,0
+CATO.US,D,20210218,000000,9.41364,9.41364,8.98005,9.31463,279395.35469827,0
+CATO.US,D,20210219,000000,9.35985,9.45174,9.23483,9.37498,289700.3616742,0
+CATO.US,D,20210222,000000,9.37498,9.64176,9.26262,9.57342,238266.32023366,0
+CATO.US,D,20210223,000000,9.55854,9.83224,9.31463,9.67239,139027.86453369,0
+CATO.US,D,20210224,000000,9.74056,9.8853,9.43657,9.64956,256116.19986672,0
+CATO.US,D,20210225,000000,9.6954,9.94548,9.61957,9.67239,322207.7677859,0
+CATO.US,D,20210226,000000,9.71023,9.78014,9.13907,9.39071,278501.84967842,0
+CATO.US,D,20210301,000000,9.45174,9.6954,9.31463,9.68028,127258.11594809,0
+CATO.US,D,20210302,000000,9.66439,9.90889,9.53561,9.68028,240987.27682173,0
+CATO.US,D,20210303,000000,9.68433,9.81644,9.38294,9.5197,152041.19012004,0
+CATO.US,D,20210304,000000,9.52765,9.62734,8.52275,8.88825,598548.52328613,0
+CATO.US,D,20210305,000000,9.01009,9.13271,8.27268,9.05608,545963.16208166,0
+CATO.US,D,20210308,000000,9.117,9.97707,9.09413,9.97707,342096.15321393,0
+CATO.US,D,20210309,000000,10.0529,10.3868,9.89319,10.1584,205757.65032419,0
+CATO.US,D,20210310,000000,10.1979,10.235,9.7865,9.81644,168056.03539829,0
+CATO.US,D,20210311,000000,9.7943,10.0688,9.75645,10.0143,165390.68591188,0
+CATO.US,D,20210312,000000,10.0529,10.2427,9.76425,10.0302,221096.36379817,0
+CATO.US,D,20210315,000000,9.98496,10.5238,9.8853,10.5166,260812.47236151,0
+CATO.US,D,20210316,000000,10.5017,10.5097,9.91698,10.0001,156386.12683614,0
+CATO.US,D,20210317,000000,10.0001,10.0451,9.59579,9.6954,209234.35797574,0
+CATO.US,D,20210318,000000,9.96118,9.96118,9.35359,9.52765,368911.414192,0
+CATO.US,D,20210319,000000,9.53561,9.54731,8.81231,8.85111,1344822.3673248,0
+CATO.US,D,20210322,000000,8.88825,8.97208,8.71352,8.79021,258803.03391513,0
+CATO.US,D,20210323,000000,8.79021,8.79021,8.52275,8.68336,322404.92023725,0
+CATO.US,D,20210324,000000,8.67547,9.22304,8.67547,8.7435,238586.0610682,0
+CATO.US,D,20210325,000000,8.6676,9.38294,8.6676,9.28395,228383.42171123,0
+CATO.US,D,20210326,000000,9.37498,9.57193,9.17792,9.39071,155227.22428562,0
+CATO.US,D,20210329,000000,9.27668,9.55854,8.92627,8.92627,256250.1624298,0
+CATO.US,D,20210330,000000,8.85111,9.30683,8.85111,9.16203,236465.40841852,0
+CATO.US,D,20210331,000000,9.1929,9.41364,9.13271,9.13271,279836.42011826,0
+CATO.US,D,20210401,000000,9.07906,9.39857,9.07906,9.35985,267591.48357305,0
+CATO.US,D,20210405,000000,9.4215,9.4215,9.21596,9.30683,149330.34391407,0
+CATO.US,D,20210406,000000,9.27668,9.78014,9.27668,9.57342,145792.9739698,0
+CATO.US,D,20210407,000000,9.57342,10.2167,9.54338,10.0759,291205.54481234,0
+CATO.US,D,20210408,000000,10.0981,10.2968,9.93046,10.2817,207831.54245659,0
+CATO.US,D,20210409,000000,10.3347,10.5144,10.2207,10.3505,229769.80785946,0
+CATO.US,D,20210412,000000,10.3267,10.7154,10.1979,10.7003,183667.72918951,0
+CATO.US,D,20210413,000000,10.6543,10.8142,10.4416,10.6155,176092.52538602,0
+CATO.US,D,20210414,000000,10.5475,10.8095,10.448,10.4715,178923.43237964,0
+CATO.US,D,20210415,000000,10.5475,10.9812,10.5317,10.9733,141536.50309722,0
+CATO.US,D,20210416,000000,10.9812,11.1182,10.7913,10.9583,196768.25682165,0
+CATO.US,D,20210419,000000,10.9662,10.9662,10.2889,10.5475,304507.0162891,0
+CATO.US,D,20210420,000000,10.4867,10.6543,10.2056,10.5166,194868.76878083,0
+CATO.US,D,20210421,000000,10.5927,10.9733,10.5927,10.9352,150150.54866356,0
+CATO.US,D,20210422,000000,10.9583,11.316,10.9432,10.9733,184273.08831895,0
+CATO.US,D,20210423,000000,10.9812,11.1182,10.8444,10.9283,127935.51155014,0
+CATO.US,D,20210426,000000,10.8365,10.9465,10.5397,10.6078,99651.717569133,0
+CATO.US,D,20210427,000000,10.6,10.7991,10.5166,10.5475,107708.4283211,0
+CATO.US,D,20210428,000000,10.5097,10.6614,10.3427,10.3655,89914.155789698,0
+CATO.US,D,20210429,000000,10.5017,10.5397,10.2817,10.3655,99136.088081007,0
+CATO.US,D,20210430,000000,10.2427,10.3719,10.1441,10.1979,127361.74736483,0
+CATO.US,D,20210503,000000,10.2659,10.5711,10.2659,10.3655,202102.74718778,0
+CATO.US,D,20210504,000000,10.2889,10.2889,10.0451,10.114,109837.92755515,0
+CATO.US,D,20210505,000000,10.2207,10.2469,10.0034,10.0688,108681.55260016,0
+CATO.US,D,20210506,000000,10.0901,10.3719,10.0112,10.114,122364.69100197,0
+CATO.US,D,20210507,000000,10.1218,10.3102,10.0143,10.0688,118095.58215175,0
+CATO.US,D,20210510,000000,10.19,10.4265,9.89319,9.93046,177970.52886483,0
+CATO.US,D,20210511,000000,9.77215,10.1662,9.47786,10.0221,166811.19459975,0
+CATO.US,D,20210512,000000,9.85516,10.19,9.71023,9.76425,180616.92138477,0
+CATO.US,D,20210513,000000,9.73257,10.2508,9.73257,10.1821,160763.92229417,0
+CATO.US,D,20210514,000000,10.2427,10.5238,10.0981,10.303,174670.75290037,0
+CATO.US,D,20210517,000000,10.311,10.5864,10.2427,10.5397,117063.05937773,0
+CATO.US,D,20210518,000000,10.5554,10.7603,10.4336,10.6235,125472.36970614,0
+CATO.US,D,20210519,000000,10.5166,10.8444,10.2137,10.8206,204924.80759705,0
+CATO.US,D,20210520,000000,11.4686,12.199,11.4686,12.0019,550735.26244234,0
+CATO.US,D,20210521,000000,12.1468,12.1751,11.5287,11.5287,218453.76267153,0
+CATO.US,D,20210524,000000,11.4844,11.8783,11.3737,11.8034,382868.79670881,0
+CATO.US,D,20210525,000000,11.9022,12.1538,11.4686,11.4987,256801.17825535,0
+CATO.US,D,20210526,000000,11.5754,11.9258,11.5369,11.6814,106166.59504778,0
+CATO.US,D,20210527,000000,11.7733,11.8493,11.6284,11.7266,218194.6841297,0
+CATO.US,D,20210528,000000,11.8105,11.8105,11.5209,11.7655,110301.74133491,0
+CATO.US,D,20210601,000000,11.9623,12.5036,11.6973,12.4649,215013.70515515,0
+CATO.US,D,20210602,000000,12.5107,12.5488,11.8713,12.1538,146289.64649146,0
+CATO.US,D,20210603,000000,11.9703,12.4887,11.918,12.328,201972.57601797,0
+CATO.US,D,20210604,000000,12.3057,12.4047,12.0138,12.2433,159797.11700392,0
+CATO.US,D,20210607,000000,12.251,12.7196,12.1903,12.5344,128069.47411324,0
+CATO.US,D,20210608,000000,12.627,12.9562,12.4284,12.9025,183086.3822176,0
+CATO.US,D,20210609,000000,12.8724,12.8803,12.6349,12.8335,121977.96888587,0
+CATO.US,D,20210610,000000,12.7648,12.8335,12.267,12.328,111288.76738938,0
+CATO.US,D,20210611,000000,12.4125,12.7117,12.3636,12.6509,168895.19711426,0
+CATO.US,D,20210614,000000,12.7417,12.8034,12.3121,12.3747,117823.86563227,0
+CATO.US,D,20210615,000000,12.3358,12.3358,11.96,12.2062,123116.65067215,0
+CATO.US,D,20210616,000000,12.1214,12.328,11.9522,12.2978,164966.04986283,0
+CATO.US,D,20210617,000000,12.3817,12.5503,12.1563,12.4435,208759.17001611,0
+CATO.US,D,20210618,000000,12.2291,12.4363,12.0565,12.3516,414242.57622528,0
+CATO.US,D,20210621,000000,12.5423,12.9871,12.4893,12.8803,124291.98259362,0
+CATO.US,D,20210622,000000,12.8652,12.8803,12.596,12.7497,153490.76615651,0
+CATO.US,D,20210623,000000,12.8493,13.1484,12.8113,13.0487,203758.32225994,0
+CATO.US,D,20210624,000000,12.972,13.1404,12.8572,13.0638,114018.57056182,0
+CATO.US,D,20210625,000000,13.033,13.4617,13.033,13.1255,544402.37184186,0
+CATO.US,D,20210628,000000,13.0257,13.3699,12.8724,12.934,145025.84872644,0
+CATO.US,D,20210629,000000,13.0257,13.0257,12.6729,12.7347,85684.224670196,0
+CATO.US,D,20210630,000000,12.627,12.9871,12.574,12.9261,86020.39487569,0
+CATO.US,D,20210701,000000,13.0179,13.5425,12.8803,13.5157,149359.41126267,0
+CATO.US,D,20210702,000000,13.5005,13.6842,13.3012,13.6002,120164.41909308,0
+CATO.US,D,20210706,000000,13.7158,13.7158,12.9562,13.1255,176758.54680817,0
+CATO.US,D,20210707,000000,13.1018,13.1018,12.4893,12.4893,157953.23606477,0
+CATO.US,D,20210708,000000,12.4513,12.6427,12.0248,12.3596,177616.66549062,0
+CATO.US,D,20210709,000000,12.4655,12.7417,12.4578,12.6958,93172.226427906,0
+CATO.US,D,20210712,000000,12.8335,13.1018,12.6112,12.9025,125694.79811278,0
+CATO.US,D,20210713,000000,12.9411,13.0868,12.589,12.6191,100823.2580973,0
+CATO.US,D,20210714,000000,12.7038,12.934,12.3817,12.3968,91548.246299863,0
+CATO.US,D,20210715,000000,12.3968,12.5084,12.1056,12.4735,138005.45214178,0
+CATO.US,D,20210716,000000,12.5423,12.6112,12.0835,12.1523,112555.09274993,0
+CATO.US,D,20210719,000000,11.907,12.0439,11.5311,11.5999,197880.39885486,0
+CATO.US,D,20210720,000000,11.7304,12.596,11.6388,12.2978,214806.4423217,0
+CATO.US,D,20210721,000000,12.267,13.0179,12.267,12.4655,82527.257853191,0
+CATO.US,D,20210722,000000,12.4815,12.4815,12.0764,12.251,81478.305708229,0
+CATO.US,D,20210723,000000,12.2907,12.3889,12.0525,12.1214,103139.79940057,0
+CATO.US,D,20210726,000000,12.1523,12.4893,12.1523,12.2828,97647.33431382,0
+CATO.US,D,20210727,000000,12.1664,12.3358,12.0976,12.32,102584.99218173,0
+CATO.US,D,20210728,000000,12.4513,12.6801,12.2291,12.5661,128042.93436018,0
+CATO.US,D,20210729,000000,12.6427,12.9871,12.5811,12.9103,149135.71905827,0
+CATO.US,D,20210730,000000,12.8264,13.1404,12.6112,12.6427,112874.83358448,0
+CATO.US,D,20210802,000000,12.6509,13.0218,12.6112,12.6509,126636.32744772,0
+CATO.US,D,20210803,000000,12.6958,13.1255,12.4815,12.9261,182139.79769161,0
+CATO.US,D,20210804,000000,12.8724,13.0947,12.2907,12.3747,174476.12804457,0
+CATO.US,D,20210805,000000,12.4655,12.972,12.4363,12.7117,146490.59033609,0
+CATO.US,D,20210806,000000,12.8652,13.1018,12.7567,12.8652,72541.991711814,0
+CATO.US,D,20210809,000000,12.8572,13.0369,12.6658,12.7497,96734.87232748,0
+CATO.US,D,20210810,000000,12.7727,12.9617,12.4972,12.5202,154859.45913601,0
+CATO.US,D,20210811,000000,12.5202,12.6658,12.251,12.596,193666.89710629,0
+CATO.US,D,20210812,000000,12.6879,13.0027,12.5423,12.9261,109955.46074729,0
+CATO.US,D,20210813,000000,12.9181,13.0027,12.6801,12.7196,64936.456761959,0
+CATO.US,D,20210816,000000,12.6579,12.9025,12.4815,12.7268,127241.68657716,0
+CATO.US,D,20210817,000000,12.5423,12.7804,12.4435,12.7196,138342.88614504,0
+CATO.US,D,20210818,000000,12.6112,13.0487,12.4578,12.4735,174069.18516422,0
+CATO.US,D,20210819,000000,13.4011,13.4089,12.4655,12.7038,302041.34684956,0
+CATO.US,D,20210820,000000,12.6801,13.3319,12.5423,13.2172,143868.20997369,0
+CATO.US,D,20210823,000000,13.3319,13.9381,13.3281,13.4467,167117.03365889,0
+CATO.US,D,20210824,000000,13.6153,13.6153,13.0638,13.0868,91141.303419527,0
+CATO.US,D,20210825,000000,13.2093,13.2251,12.8872,13.0638,116033.06419925,0
+CATO.US,D,20210826,000000,13.0796,13.0947,12.604,12.7648,205060.03395791,0
+CATO.US,D,20210827,000000,13.1484,13.8834,13.1484,13.8693,389484.77800867,0
+CATO.US,D,20210830,000000,14.0213,14.1053,13.6352,13.6469,116991.02290513,0
+CATO.US,D,20210831,000000,13.6002,13.734,13.1178,13.2251,227157.53787917,0
+CATO.US,D,20210901,000000,13.2324,13.3319,12.9871,13.1097,113243.86253186,0
+CATO.US,D,20210902,000000,13.1555,13.2894,12.8953,13.1178,167927.12802625,0
+CATO.US,D,20210903,000000,13.0638,13.1484,12.6579,12.9641,152068.99367086,0
+CATO.US,D,20210907,000000,13.0027,13.2474,12.832,12.8872,136813.69084937,0
+CATO.US,D,20210908,000000,12.8724,12.9492,12.5811,12.7196,162995.78914718,0
+CATO.US,D,20210909,000000,12.7956,12.9103,12.6427,12.6427,108040.8071333,0
+CATO.US,D,20210910,000000,12.6112,12.7014,12.3018,12.4103,143538.35875701,0
+CATO.US,D,20210913,000000,12.4798,12.6658,12.3675,12.6112,129381.29619333,0
+CATO.US,D,20210914,000000,12.6888,12.6888,12.2323,12.4641,166708.82698079,0
+CATO.US,D,20210915,000000,12.449,12.6579,12.3564,12.6031,209014.45716464,0
+CATO.US,D,20210916,000000,12.6509,13.3179,12.6509,13.2694,153858.53130612,0
+CATO.US,D,20210917,000000,13.2694,13.4626,13.1145,13.2932,382207.8304777,0
+CATO.US,D,20210920,000000,12.9593,13.2237,12.7972,13.0139,156340.63011661,0
+CATO.US,D,20210921,000000,13.1532,13.2932,13.0837,13.1919,88172.64246951,0
+CATO.US,D,20210922,000000,13.2237,13.6414,13.2237,13.5321,81526.330023301,0
+CATO.US,D,20210923,000000,13.6565,14.0829,13.4863,13.525,170938.75810029,0
+CATO.US,D,20210924,000000,13.3629,13.5045,13.2577,13.393,45692.608194088,0
+CATO.US,D,20210927,000000,13.4011,13.8139,13.4011,13.4704,66171.187178377,0
+CATO.US,D,20210928,000000,13.393,13.4674,13.1145,13.1841,94037.927896941,0
+CATO.US,D,20210929,000000,13.3232,13.51,13.1612,13.347,70034.616946026,0
+CATO.US,D,20210930,000000,13.347,13.347,12.7125,12.8051,144622.6972394,0
+CATO.US,D,20211001,000000,12.9674,13.4167,12.7963,13.3154,161805.29165253,0
+CATO.US,D,20211004,000000,13.3154,13.3779,13.0837,13.1382,100053.60525841,0
+CATO.US,D,20211005,000000,13.1998,13.2694,13.0291,13.0448,93376.961665837,0
+CATO.US,D,20211006,000000,12.8668,12.9674,12.5802,12.9292,103618.77875351,0
+CATO.US,D,20211007,000000,12.9909,13.4476,12.9909,13.4011,97855.860945047,0
+CATO.US,D,20211008,000000,13.3629,13.3858,12.9987,13.0607,72346.103058237,0
+CATO.US,D,20211011,000000,13.0837,13.3392,13.0067,13.0914,78708.061007318,0
+CATO.US,D,20211012,000000,13.1382,13.5481,13.1382,13.2536,90724.250157074,0
+CATO.US,D,20211013,000000,13.3004,13.3314,13.0914,13.1225,85594.49502888,0
+CATO.US,D,20211014,000000,13.3083,13.3083,12.9522,13.0369,113643.2226256,0
+CATO.US,D,20211015,000000,13.3083,13.3232,13.0526,13.1998,213463.02529749,0
+CATO.US,D,20211018,000000,13.1382,13.3154,13.0291,13.0686,105596.62225576,0
+CATO.US,D,20211019,000000,13.0526,13.1225,12.6879,12.8121,109796.2222289,0
+CATO.US,D,20211020,000000,12.7901,13.1303,12.7901,12.9987,53736.680968403,0
+CATO.US,D,20211021,000000,12.9135,13.3699,12.9135,13.3314,92014.587675153,0
+CATO.US,D,20211022,000000,13.2854,13.4089,13.0027,13.393,74404.829617446,0
+CATO.US,D,20211025,000000,13.4476,13.9507,13.4476,13.8503,135950.51697588,0
+CATO.US,D,20211026,000000,13.8962,13.8962,13.5172,13.525,82642.263449808,0
+CATO.US,D,20211027,000000,13.525,13.6097,13.3192,13.3392,60206.061727511,0
+CATO.US,D,20211028,000000,13.4167,13.6754,13.3699,13.525,85660.212512661,0
+CATO.US,D,20211029,000000,13.51,13.6722,13.393,13.6493,81588.256113786,0
+CATO.US,D,20211101,000000,13.6643,14.1526,13.6643,13.8812,104342.93487287,0
+CATO.US,D,20211102,000000,13.9199,14.1526,13.8036,13.9428,128784.78364824,0
+CATO.US,D,20211103,000000,13.9658,14.632,13.9658,14.2294,166725.25635173,0
+CATO.US,D,20211104,000000,14.3457,14.4618,14.0053,14.3147,131434.96756147,0
+CATO.US,D,20211105,000000,14.6162,15.0578,14.3377,14.9961,161461.53866043,0
+CATO.US,D,20211108,000000,15.2207,15.3909,15.0347,15.3053,170974.14443771,0
+CATO.US,D,20211109,000000,15.3212,15.398,15.1353,15.213,71471.555004847,0
+CATO.US,D,20211110,000000,15.1273,15.3134,14.8181,14.9264,86875.985962605,0
+CATO.US,D,20211111,000000,15.197,15.197,14.8181,15.004,55205.21397135,0
+CATO.US,D,20211112,000000,15.0815,15.1123,14.7096,14.8253,54417.867963746,0
+CATO.US,D,20211115,000000,14.8253,15.0451,14.7635,15.0268,91531.816928917,0
+CATO.US,D,20211116,000000,14.8948,14.9643,14.6781,14.9264,94227.497561693,0
+CATO.US,D,20211117,000000,14.663,14.663,11.9759,12.093,725408.54293826,0
+CATO.US,D,20211118,000000,12.0003,12.441,11.7836,12.1934,288575.58166335,0
+CATO.US,D,20211119,000000,12.1546,12.2867,11.736,11.7756,224497.24358382,0
+CATO.US,D,20211122,000000,11.9609,12.9752,11.9609,12.8281,373589.99351808,0
+CATO.US,D,20211123,000000,12.8281,13.3083,12.8281,13.1919,173714.05799226,0
+CATO.US,D,20211124,000000,13.2158,13.2307,12.9055,13.0686,152429.17603389,0
+CATO.US,D,20211126,000000,12.627,12.9135,12.43,12.8826,123457.87606871,0
+CATO.US,D,20211129,000000,13.2616,13.2616,12.6427,13.0291,180246.62863962,0
+CATO.US,D,20211130,000000,12.8051,12.9292,12.5494,12.7356,175124.45629802,0
+CATO.US,D,20211201,000000,13.0218,13.1532,12.441,12.5336,190981.32685565,0
+CATO.US,D,20211202,000000,12.6191,13.0448,12.5494,13.0067,226476.35088383,0
+CATO.US,D,20211203,000000,13.1462,13.3083,12.7742,12.8898,171177.61587787,0
+CATO.US,D,20211206,000000,13.1998,13.525,13.1066,13.2536,166689.8700143,0
+CATO.US,D,20211207,000000,13.4476,14.0133,13.4476,13.5321,186213.01788825,0
+CATO.US,D,20211208,000000,13.5022,13.556,13.2237,13.4556,244510.74499059,0
+CATO.US,D,20211209,000000,13.2616,13.3154,13.0291,13.0291,136598.84522932,0
+CATO.US,D,20211210,000000,13.1841,13.2458,12.8826,13.1066,125086.91138781,0
+CATO.US,D,20211213,000000,12.9593,13.0067,12.4261,12.449,152937.22273543,0
+CATO.US,D,20211214,000000,12.4261,12.7125,12.3405,12.5336,382623.6199424,0
+CATO.US,D,20211215,000000,12.4561,12.7125,12.2629,12.596,282816.45524817,0
+CATO.US,D,20211216,000000,12.6427,12.8826,12.1238,12.1854,175867.56938385,0
+CATO.US,D,20211217,000000,12.2172,12.5296,12.0059,12.4592,1003928.0857854,0
+CATO.US,D,20211220,000000,12.225,12.4829,11.9505,12.358,243201.45050603,0
+CATO.US,D,20211221,000000,12.4829,12.8976,12.3929,12.7727,147823.89697818,0
+CATO.US,D,20211222,000000,12.7885,13.1644,12.6159,13.1484,134377.08875843,0
+CATO.US,D,20211223,000000,13.1715,13.3906,13.1404,13.2498,110332.07248127,0
+CATO.US,D,20211227,000000,13.2348,13.4381,13.07,13.3985,78571.570848696,0
+CATO.US,D,20211228,000000,13.3598,13.5946,13.2111,13.2418,65057.781347399,0
+CATO.US,D,20211229,000000,13.2498,13.4381,13.1565,13.4223,74888.864161446,0
+CATO.US,D,20211230,000000,13.4538,13.9697,13.4538,13.6176,124503.03682037,0
+CATO.US,D,20211231,000000,13.6019,13.6019,13.2735,13.4301,59493.279788043,0
+CATO.US,D,20220103,000000,13.4611,14.0361,13.4301,13.6097,87525.578013821,0
+CATO.US,D,20220104,000000,13.6802,13.9468,13.6019,13.7038,105284.4642078,0
+CATO.US,D,20220105,000000,13.6651,13.8526,13.2418,13.3757,121865.49088479,0
+CATO.US,D,20220106,000000,13.5085,13.6722,13.1644,13.5789,88463.315955463,0
+CATO.US,D,20220107,000000,13.5164,13.5709,13.2894,13.3757,93797.806321588,0
+CATO.US,D,20220110,000000,13.3598,13.3598,12.8976,13.1873,121938.79115516,0
+CATO.US,D,20220111,000000,13.1951,13.5243,12.968,13.3757,113448.59776979,0
+CATO.US,D,20220112,000000,13.4768,13.4768,13.07,13.094,164402.39605963,0
+CATO.US,D,20220113,000000,13.2655,13.4849,13.07,13.1644,108097.67803272,0
+CATO.US,D,20220114,000000,13.0075,13.1565,12.9135,13.0544,126852.43686554,0
+CATO.US,D,20220118,000000,12.9292,13.2694,12.7196,13.1169,115528.80889101,0
+CATO.US,D,20220119,000000,13.1169,13.1873,12.8668,12.9759,116964.48315206,0
+CATO.US,D,20220120,000000,13.0859,13.1565,12.4047,12.491,140023.7371725,0
+CATO.US,D,20220121,000000,12.3968,12.9372,12.2876,12.4284,293620.66234128,0
+CATO.US,D,20220124,000000,12.3343,13.1169,12.2329,13.0464,212448.19569219,0
+CATO.US,D,20220125,000000,12.726,13.2577,12.6349,13.0385,137017.16228954,0
+CATO.US,D,20220126,000000,13.2735,13.4174,12.4673,12.6239,162572.4168959,0
+CATO.US,D,20220127,000000,12.6784,13.0306,12.2876,12.4205,131188.5269973,0
+CATO.US,D,20220128,000000,12.358,12.7567,12.2329,12.6398,120088.59122718,0
+CATO.US,D,20220131,000000,12.5147,13.0306,12.5067,12.9292,303264.70308609,0
+CATO.US,D,20220201,000000,12.9602,13.2348,12.8194,13.07,148881.69570749,0
+CATO.US,D,20220202,000000,13.0156,13.0235,12.8194,12.953,156722.29704164,0
+CATO.US,D,20220203,000000,12.7727,13.101,12.6398,12.7963,118922.10589007,0
+CATO.US,D,20220204,000000,12.7489,13.0859,12.6001,13.0306,273667.82322723,0
+CATO.US,D,20220207,000000,13.0306,13.1484,12.7963,12.8431,151252.58031466,0
+CATO.US,D,20220208,000000,12.8509,13.2894,12.8509,13.2348,178738.91790595,0
+CATO.US,D,20220209,000000,13.3281,13.3985,13.1246,13.1484,115145.87816821,0
+CATO.US,D,20220210,000000,12.9602,13.3359,12.9602,13.0859,126187.67924113,0
+CATO.US,D,20220211,000000,13.094,13.1715,12.8898,12.9759,130346.83768581,0
+CATO.US,D,20220214,000000,13.094,13.1644,12.9135,13.0235,199782.41449121,0
+CATO.US,D,20220215,000000,13.2189,13.5551,13.1715,13.4927,131134.1836934,0
+CATO.US,D,20220216,000000,13.4223,13.7118,13.1793,13.3678,181659.55454091,0
+CATO.US,D,20220217,000000,13.3132,13.5243,13.1644,13.3835,135307.24391347,0
+CATO.US,D,20220218,000000,13.1873,13.7355,13.1404,13.5946,142312.47492495,0
+CATO.US,D,20220222,000000,13.5243,13.7079,13.2655,13.2972,111121.9460844,0
+CATO.US,D,20220223,000000,13.4064,13.4064,13.0306,13.094,106732.77644651,0
+CATO.US,D,20220224,000000,13.0306,13.2735,12.7727,13.2418,158575.02456514,0
+CATO.US,D,20220225,000000,13.3598,13.6572,13.3598,13.5315,124982.0161733,0
+CATO.US,D,20220228,000000,13.3985,13.9312,13.3835,13.7743,157043.30167395,0
+CATO.US,D,20220301,000000,13.7822,13.8385,13.2655,13.4064,170520.44104006,0
+CATO.US,D,20220302,000000,13.5551,13.9073,13.5005,13.8289,168639.90996573,0
+CATO.US,D,20220303,000000,13.8139,13.8685,13.4223,13.7355,182154.96326479,0
+CATO.US,D,20220304,000000,13.5243,13.666,13.3359,13.5085,123106.54029003,0
+CATO.US,D,20220307,000000,13.6176,13.6176,13.101,13.1169,134863.65089796,0
+CATO.US,D,20220308,000000,13.1169,13.5632,13.0662,13.2577,134660.17945779,0
+CATO.US,D,20220309,000000,13.5551,13.6176,13.3985,13.5243,162180.63958873,0
+CATO.US,D,20220310,000000,13.4611,14.0015,13.344,13.9231,111164.91520841,0
+CATO.US,D,20220311,000000,13.9547,14.0878,13.0385,13.0859,147162.93074708,0
+CATO.US,D,20220314,000000,13.2029,13.2029,12.7409,12.968,122381.12037291,0
+CATO.US,D,20220315,000000,13.0385,13.2029,12.7727,12.9917,73590.943856776,0
+CATO.US,D,20220316,000000,13.1169,13.2348,12.8668,13.1565,106109.72414836,0
+CATO.US,D,20220317,000000,12.9917,12.9917,11.9899,12.0993,270796.47470512,0
+CATO.US,D,20220318,000000,12.107,12.2401,11.7628,12.2013,551333.0387852,0
+CATO.US,D,20220321,000000,12.1222,12.407,12.0272,12.138,205315.32110643,0
+CATO.US,D,20220322,000000,12.0905,12.5256,11.9482,12.0351,154858.19533825,0
+CATO.US,D,20220323,000000,11.9639,12.0648,11.5683,11.7028,161321.25710853,0
+CATO.US,D,20220324,000000,11.7186,11.7503,11.3547,11.4971,185850.3079297,0
+CATO.US,D,20220325,000000,11.5921,12.0225,11.5525,11.8216,154346.35724341,0
+CATO.US,D,20220328,000000,11.7345,11.8452,11.4654,11.5606,165001.43620024,0
+CATO.US,D,20220329,000000,11.6789,12.145,11.6789,11.8216,292729.68491693,0
+CATO.US,D,20220330,000000,11.8771,11.8771,11.2993,11.3388,183751.139842,0
+CATO.US,D,20220331,000000,11.3469,11.8372,11.3388,11.5999,238235.98908729,0
+CATO.US,D,20220401,000000,11.5606,11.6712,11.3705,11.5369,171875.23224416,0
+CATO.US,D,20220404,000000,11.5369,11.7898,11.403,11.7582,162060.57880106,0
+CATO.US,D,20220405,000000,11.9006,12.1064,11.4259,11.4415,225802.74667509,0
+CATO.US,D,20220406,000000,11.4496,11.5209,11.1649,11.2361,179631.15912806,0
+CATO.US,D,20220407,000000,11.1965,11.3072,10.9352,11.149,208877.967006,0
+CATO.US,D,20220408,000000,11.046,11.5287,10.9432,11.3784,148683.27945839,0
+CATO.US,D,20220411,000000,11.3784,11.7028,11.323,11.4101,163190.41400299,0
+CATO.US,D,20220412,000000,11.5369,11.8057,11.3942,11.4179,105016.53908162,0
+CATO.US,D,20220413,000000,11.4101,11.7186,11.4101,11.5525,85723.402400912,0
+CATO.US,D,20220414,000000,11.5683,11.6316,11.4259,11.4575,54986.576958003,0
+CATO.US,D,20220418,000000,11.3705,11.505,11.3469,11.4101,62608.541278803,0
+CATO.US,D,20220419,000000,11.4735,11.8452,11.4496,11.7186,127547.52563629,0
+CATO.US,D,20220420,000000,11.8612,11.9646,11.7345,11.7582,73403.901787554,0
+CATO.US,D,20220421,000000,11.8849,11.8849,11.4021,11.505,167201.70810915,0
+CATO.US,D,20220422,000000,11.3863,11.4813,11.0856,11.1331,90977.009710076,0
+CATO.US,D,20220425,000000,11.0065,11.1807,10.8007,11.1727,86899.99812014,0
+CATO.US,D,20220426,000000,11.0777,11.1015,10.8562,10.8562,88039.943704182,0
+CATO.US,D,20220427,000000,10.8405,10.9907,10.6664,10.7215,69556.90139085,0
+CATO.US,D,20220428,000000,10.8799,11.0856,10.6031,10.9827,103975.16972325,0
+CATO.US,D,20220429,000000,10.959,11.0381,10.6743,10.7215,109789.90324008,0
+CATO.US,D,20220502,000000,10.7534,11.0381,10.6425,10.9907,88948.614297229,0
+CATO.US,D,20220503,000000,10.9352,11.046,10.7771,10.9987,61535.576976305,0
+CATO.US,D,20220504,000000,11.0381,11.3705,10.9432,11.2834,91314.443713335,0
+CATO.US,D,20220505,000000,11.1649,11.1649,10.7771,10.9194,59432.617495322,0
+CATO.US,D,20220506,000000,10.8799,10.8799,10.52,10.7771,83090.911656388,0
+CATO.US,D,20220509,000000,10.6505,10.9748,10.5475,10.785,121835.15973843,0
+CATO.US,D,20220510,000000,10.8641,10.8641,10.3693,10.5397,120491.74271422,0
+CATO.US,D,20220511,000000,10.5238,10.785,10.1995,10.3181,131216.33054813,0
+CATO.US,D,20220512,000000,10.2389,10.6978,10.2389,10.6267,108572.86599237,0
+CATO.US,D,20220513,000000,10.7376,10.9352,10.6267,10.9194,60983.297352995,0
+CATO.US,D,20220516,000000,10.8799,10.9907,10.7138,10.8562,88388.751887327,0
+CATO.US,D,20220517,000000,10.9907,11.2754,10.7803,11.0936,68652.0221911,0
+CATO.US,D,20220518,000000,10.8799,11.1807,10.4799,10.5554,191887.46985316,0
+CATO.US,D,20220519,000000,10.3894,10.5634,9.59795,9.89079,200712.56964626,0
+CATO.US,D,20220520,000000,9.99373,10.0014,9.45567,9.59018,130833.39982534,0
+CATO.US,D,20220523,000000,9.72467,10.0967,9.49507,9.80373,128514.33092653,0
+CATO.US,D,20220524,000000,9.65332,9.685,9.2499,9.66131,192281.77475584,0
+CATO.US,D,20220525,000000,9.5269,10.4131,9.44772,10.326,260630.48548334,0
+CATO.US,D,20220526,000000,10.3102,10.6664,10.3102,10.3418,161011.6266561,0
+CATO.US,D,20220527,000000,10.3894,10.4923,10.2232,10.4527,119492.07868209,0
+CATO.US,D,20220531,000000,10.3577,10.4566,10.057,10.326,98582.544659931,0
+CATO.US,D,20220601,000000,10.3181,10.3497,9.93431,9.96204,109800.0136222,0
+CATO.US,D,20220602,000000,9.81972,10.0253,9.57436,9.91447,137014.63469401,0
+CATO.US,D,20220603,000000,9.89079,9.89079,9.62163,9.6694,111613.56341499,0
+CATO.US,D,20220606,000000,9.6694,9.75645,9.4317,9.70099,177712.71412076,0
+CATO.US,D,20220607,000000,9.55049,9.72073,9.36852,9.685,141623.70514302,0
+CATO.US,D,20220608,000000,9.58222,9.62973,9.41617,9.59018,137278.76842691,0
+CATO.US,D,20220609,000000,9.44772,9.59795,9.34497,9.45567,165113.91420134,0
+CATO.US,D,20220610,000000,9.39146,9.49975,9.04633,9.07843,193846.95285704,0
+CATO.US,D,20220613,000000,8.95808,9.11855,8.77339,9.09449,159984.34520393,0
+CATO.US,D,20220614,000000,9.05432,9.39146,8.98997,9.34315,135511.47574595,0
+CATO.US,D,20220615,000000,9.49573,9.70455,9.20678,9.50378,152987.82540776,0
+CATO.US,D,20220616,000000,9.34315,9.34315,8.9097,9.11047,158108.14171158,0
+CATO.US,D,20220617,000000,9.12654,9.42357,9.00611,9.26307,1004505.1474671,0
+CATO.US,D,20220621,000000,9.33516,9.55994,9.1987,9.22285,194635.55631697,0
+CATO.US,D,20220622,000000,9.05432,9.46362,9.05432,9.32717,176184.97615647,0
+CATO.US,D,20220623,000000,9.34315,9.77263,9.22285,9.67229,220684.38687576,0
+CATO.US,D,20220624,000000,9.77677,10.0337,9.58399,9.7447,442619.57607976,0
+CATO.US,D,20220627,000000,9.81693,9.90504,9.64821,9.83291,134266.90251298,0
+CATO.US,D,20220628,000000,9.87307,9.97736,9.59214,9.6162,146488.38741334,0
+CATO.US,D,20220629,000000,9.55199,9.55199,9.3111,9.39941,164109.25208519,0
+CATO.US,D,20220630,000000,9.32717,9.48778,9.15777,9.31908,146797.35053824,0
+CATO.US,D,20220701,000000,9.24691,9.41551,8.9097,9.08641,184980.45866377,0
+CATO.US,D,20220705,000000,8.95001,9.43957,8.86965,9.35123,236123.82238752,0
+CATO.US,D,20220706,000000,9.35123,9.35123,9.07843,9.14251,153448.77845701,0
+CATO.US,D,20220707,000000,9.24691,9.31908,9.15858,9.29503,102290.46490464,0
+CATO.US,D,20220708,000000,9.32717,9.51988,9.23884,9.42357,131389.0605028,0
+CATO.US,D,20220711,000000,9.38341,9.38341,9.19072,9.22285,78592.494897017,0
+CATO.US,D,20220712,000000,9.10248,9.44762,9.10248,9.16667,131774.01858987,0
+CATO.US,D,20220713,000000,9.03012,9.32717,8.96597,9.27914,69415.791759799,0
+CATO.US,D,20220714,000000,9.15858,9.35931,9.1505,9.3111,93644.480683588,0
+CATO.US,D,20220715,000000,9.47973,9.60815,9.33516,9.51193,189583.760061,0
+CATO.US,D,20220718,000000,9.55994,9.86507,9.55994,9.62425,81127.736667889,0
+CATO.US,D,20220719,000000,9.76059,10.0737,9.76059,9.89714,151305.96968752,0
+CATO.US,D,20220720,000000,9.9373,10.2021,9.80874,10.1218,102446.19228615,0
+CATO.US,D,20220721,000000,10.0658,10.1379,9.89781,10.1299,79837.06812999,0
+CATO.US,D,20220722,000000,10.2021,10.419,10.0569,10.3306,119015.58567808,0
+CATO.US,D,20220725,000000,10.3787,10.4028,10.162,10.3708,107303.64076999,0
+CATO.US,D,20220726,000000,10.2021,10.2021,9.94529,9.96927,78582.528344602,0
+CATO.US,D,20220727,000000,9.97736,10.1218,9.92102,10.0897,144411.60705362,0
+CATO.US,D,20220728,000000,10.1299,10.2343,9.96927,10.0175,83857.326210877,0
+CATO.US,D,20220729,000000,10.0175,10.0337,9.73661,9.91313,93757.850217321,0
+CATO.US,D,20220801,000000,9.80075,10.1862,9.7447,10.0577,161978.90150623,0
+CATO.US,D,20220802,000000,9.98544,10.0175,9.7527,9.76059,68705.674900144,0
+CATO.US,D,20220803,000000,9.86507,10.0658,9.76059,10.0175,232636.77486089,0
+CATO.US,D,20220804,000000,10.0175,10.0295,9.68837,9.72053,225865.74831314,0
+CATO.US,D,20220805,000000,9.6564,9.69251,9.51988,9.56799,109350.52147247,0
+CATO.US,D,20220808,000000,9.62425,9.91313,9.54796,9.80874,189329.6129744,0
+CATO.US,D,20220809,000000,9.70455,9.89714,9.38603,9.54394,116156.43095369,0
+CATO.US,D,20220810,000000,9.68837,9.92921,9.64013,9.81693,108746.29923224,0
+CATO.US,D,20220811,000000,9.95328,10.1459,9.95328,10.0417,66156.7291197,0
+CATO.US,D,20220812,000000,10.0337,10.4028,9.92921,10.3386,83859.81784898,0
+CATO.US,D,20220815,000000,10.2101,10.4268,10.0816,10.3306,160832.74797836,0
+CATO.US,D,20220816,000000,10.2583,11.0048,10.2583,10.7398,116099.12327729,0
+CATO.US,D,20220817,000000,10.6757,10.8444,10.3708,10.8043,143581.89156496,0
+CATO.US,D,20220818,000000,10.4669,10.5552,9.67229,10.1138,166830.12089482,0
+CATO.US,D,20220819,000000,9.92921,9.97736,9.72053,9.7527,97523.961211595,0
+CATO.US,D,20220822,000000,9.64013,9.6564,9.43957,9.60019,97826.695241236,0
+CATO.US,D,20220823,000000,9.52783,9.72448,9.43162,9.44762,61497.365865125,0
+CATO.US,D,20220824,000000,9.35931,9.35931,9.11855,9.16667,59484.122277054,0
+CATO.US,D,20220825,000000,9.07843,9.51988,9.03419,9.46362,117571.68139679,0
+CATO.US,D,20220826,000000,9.51988,9.62425,8.94195,8.97394,94329.681162202,0
+CATO.US,D,20220829,000000,8.86965,9.00611,8.83759,8.95808,90233.428119142,0
+CATO.US,D,20220830,000000,8.95001,8.95001,8.78856,8.92592,63662.599377546,0
+CATO.US,D,20220831,000000,8.89375,8.89375,8.58871,8.67695,104471.89406474,0
+CATO.US,D,20220901,000000,8.59676,8.70104,8.46026,8.58871,107811.93494322,0
+CATO.US,D,20220902,000000,8.58064,8.66899,8.30942,8.37196,95047.272936167,0
+CATO.US,D,20220906,000000,8.2998,8.37597,7.60144,7.93052,211566.23723399,0
+CATO.US,D,20220907,000000,7.94658,8.05894,7.7138,7.94658,194411.3088876,0
+CATO.US,D,20220908,000000,7.94658,8.06699,7.68169,7.89841,140743.91576446,0
+CATO.US,D,20220909,000000,7.86575,8.08627,7.84124,7.9311,123162.92869426,0
+CATO.US,D,20220912,000000,8.0046,8.06375,7.9311,7.96375,138473.97141089,0
+CATO.US,D,20220913,000000,7.9311,7.95561,7.70238,7.72689,212483.87411864,0
+CATO.US,D,20220914,000000,7.71872,7.78652,7.5717,7.70238,153280.60427631,0
+CATO.US,D,20220915,000000,7.71057,7.83307,7.53902,7.58804,258676.55296867,0
+CATO.US,D,20220916,000000,7.5227,7.87391,7.40833,7.87391,534528.75108939,0
+CATO.US,D,20220919,000000,7.84124,7.99643,7.75956,7.80857,109400.62010817,0
+CATO.US,D,20220920,000000,7.71872,7.76772,7.53902,7.70238,115677.58444594,0
+CATO.US,D,20220921,000000,7.72689,7.85759,7.63704,7.67789,180448.95138368,0
+CATO.US,D,20220922,000000,7.68606,8.27823,7.68606,8.01277,236776.35049665,0
+CATO.US,D,20220923,000000,7.88208,8.03727,7.74322,7.84124,180330.19469541,0
+CATO.US,D,20220926,000000,7.7759,7.9671,7.65337,7.72689,269960.88694589,0
+CATO.US,D,20220927,000000,7.7514,7.9311,7.73506,7.75956,95323.667512947,0
+CATO.US,D,20220928,000000,7.71872,8.02911,7.71872,7.97192,94747.024212169,0
+CATO.US,D,20220929,000000,7.92292,7.92292,7.71057,7.80041,94024.689716502,0
+CATO.US,D,20220930,000000,7.70238,7.93926,7.66155,7.79224,165448.87978891,0
+CATO.US,D,20221003,000000,7.80857,7.99235,7.75173,7.9311,102906.9554217,0
+CATO.US,D,20221004,000000,8.04544,8.20471,7.9801,8.11896,90670.119346793,0
+CATO.US,D,20221005,000000,8.0046,8.09445,7.82491,8.01277,128922.01592751,0
+CATO.US,D,20221006,000000,8.03727,8.14347,7.80041,7.84941,62366.850074198,0
+CATO.US,D,20221007,000000,7.74322,7.83307,7.73506,7.80041,107014.46768096,0
+CATO.US,D,20221010,000000,7.78405,7.89841,7.73506,7.81675,74530.228403778,0
+CATO.US,D,20221011,000000,7.78405,8.07811,7.77998,7.89841,103381.98217478,0
+CATO.US,D,20221012,000000,7.85759,7.93051,7.7759,7.83307,51791.383339329,0
+CATO.US,D,20221013,000000,7.74322,8.11078,7.65337,8.0046,103014.69344817,0
+CATO.US,D,20221014,000000,8.11896,8.19238,8.04544,8.07811,63705.005334815,0
+CATO.US,D,20221017,000000,8.15981,8.38853,8.15162,8.38029,115583.31367278,0
+CATO.US,D,20221018,000000,8.47015,8.59269,8.42115,8.49474,59379.5684311,0
+CATO.US,D,20221019,000000,8.48655,8.68249,8.43754,8.67435,106754.91698082,0
+CATO.US,D,20221020,000000,8.64174,8.78051,8.45384,8.60084,73640.165389626,0
+CATO.US,D,20221021,000000,8.65804,8.89499,8.65804,8.88684,58833.532524206,0
+CATO.US,D,20221024,000000,8.9439,9.25435,8.86221,9.16449,80777.809643421,0
+CATO.US,D,20221025,000000,9.25435,9.53205,9.2215,9.44229,54874.160051346,0
+CATO.US,D,20221026,000000,9.52381,9.67084,9.39315,9.50753,62653.335280954,0
+CATO.US,D,20221027,000000,9.61358,9.80152,9.47486,9.53205,65388.411998446,0
+CATO.US,D,20221028,000000,9.61358,9.85862,9.51576,9.72795,128582.88600327,0
+CATO.US,D,20221031,000000,9.73623,9.80643,9.66285,9.72795,74020.921369545,0
+CATO.US,D,20221101,000000,9.85862,9.89146,9.71167,9.85862,74910.984383697,0
+CATO.US,D,20221102,000000,9.71996,9.76887,9.41758,9.47486,93133.402406594,0
+CATO.US,D,20221103,000000,9.44229,9.47074,9.25435,9.45857,60994.41453243,0
+CATO.US,D,20221104,000000,9.56462,9.70349,9.45034,9.67084,67844.349283714,0
+CATO.US,D,20221107,000000,9.67913,9.73623,9.55657,9.67913,78078.237502834,0
+CATO.US,D,20221108,000000,9.67913,9.67913,9.11537,9.2215,58425.842037668,0
+CATO.US,D,20221109,000000,9.18899,9.23719,8.81325,8.83779,86183.07540337,0
+CATO.US,D,20221110,000000,9.08287,9.36852,9.08287,9.36852,63793.154629201,0
+CATO.US,D,20221111,000000,9.40943,9.50753,9.33596,9.34414,52976.501630526,0
+CATO.US,D,20221114,000000,9.27069,9.57277,9.13997,9.28695,68125.937307448,0
+CATO.US,D,20221115,000000,9.36047,9.71996,9.36047,9.483,93760.241833342,0
+CATO.US,D,20221116,000000,9.37685,9.37685,8.75607,8.91936,120770.65478827,0
+CATO.US,D,20221117,000000,8.84592,8.86221,8.06996,8.29866,119337.00445873,0
+CATO.US,D,20221118,000000,8.53556,8.64174,8.05362,8.34769,86462.214835594,0
+CATO.US,D,20221121,000000,8.29866,8.35583,8.10261,8.30682,93875.325634347,0
+CATO.US,D,20221122,000000,8.39668,8.61688,8.35583,8.42115,61639.618395509,0
+CATO.US,D,20221123,000000,8.30682,8.50697,8.30682,8.47015,39271.734944937,0
+CATO.US,D,20221125,000000,8.51103,8.8051,8.47015,8.53556,38245.775101939,0
+CATO.US,D,20221128,000000,8.49474,8.7344,8.25781,8.37214,67110.996126248,0
+CATO.US,D,20221129,000000,8.30682,8.51918,8.26598,8.38853,104922.14623503,0
+CATO.US,D,20221130,000000,8.45384,8.51511,8.29866,8.49474,85097.125068359,0
+CATO.US,D,20221201,000000,8.55186,8.64174,8.24964,8.29866,55574.457223416,0
+CATO.US,D,20221202,000000,8.15981,8.44485,8.15981,8.24147,95777.881238188,0
+CATO.US,D,20221205,000000,7.13063,7.92292,7.13063,7.69422,570383.4765811,0
+CATO.US,D,20221206,000000,7.66155,8.0046,7.59621,7.70238,415889.59521122,0
+CATO.US,D,20221207,000000,7.58804,7.7514,7.4982,7.58804,266919.73628956,0
+CATO.US,D,20221208,000000,7.65337,7.75548,7.53902,7.6452,245760.23274954,0
+CATO.US,D,20221209,000000,7.60437,7.6452,7.46551,7.50636,359132.46828812,0
+CATO.US,D,20221212,000000,7.48187,7.66155,7.3185,7.5717,524801.72131299,0
+CATO.US,D,20221213,000000,7.84941,7.84941,7.40426,7.43284,674444.94290011,0
+CATO.US,D,20221214,000000,7.43284,7.55535,7.24499,7.40833,511263.45885014,0
+CATO.US,D,20221215,000000,7.35115,7.4982,7.22047,7.26132,495934.05169717,0
+CATO.US,D,20221216,000000,7.11429,7.35933,6.86109,6.9836,6266993.6731397,0
+CATO.US,D,20221219,000000,7.06529,7.38385,6.9346,7.28581,751757.99555584,0
+CATO.US,D,20221220,000000,7.26949,7.45736,7.22047,7.42468,348875.31844964,0
+CATO.US,D,20221221,000000,7.50636,7.63704,7.46551,7.56353,327518.70329301,0
+CATO.US,D,20221222,000000,7.48032,7.55106,7.08094,7.50529,401727.39143344,0
+CATO.US,D,20221223,000000,7.53857,7.68834,7.50529,7.63842,154443.41817094,0
+CATO.US,D,20221227,000000,7.62178,7.87138,7.57858,7.65505,160165.28073134,0
+CATO.US,D,20221228,000000,7.59681,7.6717,7.51361,7.52193,151765.76436196,0
+CATO.US,D,20221229,000000,7.56353,8.09605,7.55213,7.84644,249032.62061083,0
+CATO.US,D,20221230,000000,7.72995,7.89636,7.72995,7.76322,131285.55854558,0
+CATO.US,D,20230103,000000,7.78819,8.00869,7.76322,7.97957,216862.31667955,0
+CATO.US,D,20230104,000000,8.08774,8.09605,7.89219,7.913,154981.8332995,0
+CATO.US,D,20230105,000000,7.81314,7.92131,7.68834,7.84644,144518.79287714,0
+CATO.US,D,20230106,000000,7.92131,8.28743,7.92131,8.17927,165836.66687344,0
+CATO.US,D,20230109,000000,8.20423,8.3748,8.09605,8.23752,155562.31210998,0
+CATO.US,D,20230110,000000,8.1959,8.44554,8.10563,8.43721,136042.36006082,0
+CATO.US,D,20230111,000000,8.48713,8.69515,8.48713,8.68683,93758.745176861,0
+CATO.US,D,20230112,000000,8.87824,8.87824,8.65355,8.6702,83219.990127051,0
+CATO.US,D,20230113,000000,8.54541,8.63692,8.37064,8.55373,135422.2212074,0
+CATO.US,D,20230117,000000,8.54541,8.54541,8.36148,8.41225,86324.289852636,0
+CATO.US,D,20230118,000000,8.37896,8.49126,8.27828,8.31239,103547.56486904,0
+CATO.US,D,20230119,000000,8.2791,8.38727,8.1335,8.37064,98740.286935495,0
+CATO.US,D,20230120,000000,8.42057,8.54541,8.24583,8.51206,106273.29145736,0
+CATO.US,D,20230123,000000,8.51206,8.587,8.35816,8.56205,129476.82022309,0
+CATO.US,D,20230124,000000,8.49958,8.49958,8.354,8.38727,50605.012986927,0
+CATO.US,D,20230125,000000,8.33735,8.46218,8.25424,8.45384,59080.243983763,0
+CATO.US,D,20230126,000000,8.50373,8.52878,8.36647,8.47049,48148.493962886,0
+CATO.US,D,20230127,000000,8.43721,8.50789,8.31239,8.42057,56993.885360606,0
+CATO.US,D,20230130,000000,8.37064,8.41641,8.21254,8.25414,84515.551530141,0
+CATO.US,D,20230131,000000,8.34567,8.37064,8.20423,8.27079,129312.17095386,0
+CATO.US,D,20230201,000000,8.22918,8.56205,8.22918,8.43721,84272.783994497,0
+CATO.US,D,20230202,000000,8.47049,8.69515,8.47049,8.57036,103047.60796395,0
+CATO.US,D,20230203,000000,8.52045,8.64523,8.44137,8.45384,60524.831002793,0
+CATO.US,D,20230206,000000,8.43721,8.43721,8.142,8.18759,123145.63518461,0
+CATO.US,D,20230207,000000,8.11269,8.1418,7.7549,8.05445,193018.21812918,0
+CATO.US,D,20230208,000000,7.95461,8.02949,7.78819,7.84644,110054.21555209,0
+CATO.US,D,20230209,000000,7.93415,7.98781,7.75907,7.77986,84255.958521729,0
+CATO.US,D,20230210,000000,7.70498,7.82147,7.65505,7.79651,161182.02001429,0
+CATO.US,D,20230213,000000,7.7549,8.05445,7.74658,8.02949,112124.95052196,0
+CATO.US,D,20230214,000000,7.96292,8.12934,7.72995,7.89636,133139.96600845,0
+CATO.US,D,20230215,000000,7.84644,7.95461,7.81473,7.92964,66862.025138686,0
+CATO.US,D,20230216,000000,7.84644,7.87972,7.71329,7.73826,151617.9405655,0
+CATO.US,D,20230217,000000,7.80482,7.97542,7.68002,7.87138,164625.23283419,0
+CATO.US,D,20230221,000000,7.74658,7.83811,7.57185,7.59681,130616.14509334,0
+CATO.US,D,20230222,000000,7.62178,7.68002,7.52084,7.59681,92343.001825433,0
+CATO.US,D,20230223,000000,7.65505,7.7549,7.51361,7.6717,72067.10532123,0
+CATO.US,D,20230224,000000,7.72162,7.76322,7.55521,7.68834,86845.879508426,0
+CATO.US,D,20230227,000000,7.76322,7.84644,7.63009,7.77154,59646.300960438,0
+CATO.US,D,20230228,000000,7.7549,7.90468,7.67703,7.69666,63471.692376055,0
+CATO.US,D,20230301,000000,7.60514,7.83811,7.5469,7.80482,90207.368603456,0
+CATO.US,D,20230302,000000,7.7549,7.85475,7.61346,7.69666,65942.633233896,0
+CATO.US,D,20230303,000000,7.73826,7.74658,7.51361,7.72995,61047.622478066,0
+CATO.US,D,20230306,000000,7.74658,7.74658,7.45536,7.52193,245484.84949587,0
+CATO.US,D,20230307,000000,7.50529,7.68002,7.50529,7.64673,62482.594941229,0
+CATO.US,D,20230308,000000,7.66338,7.77821,7.58849,7.63009,86414.42631389,0
+CATO.US,D,20230309,000000,7.66338,7.68077,7.42207,7.44704,157504.45239513,0
+CATO.US,D,20230310,000000,7.39713,7.5469,7.28895,7.45536,208174.36363416,0
+CATO.US,D,20230313,000000,7.35551,7.53025,7.19742,7.26399,283999.55847994,0
+CATO.US,D,20230314,000000,7.40544,7.57185,7.30559,7.36383,109829.4753087,0
+CATO.US,D,20230315,000000,7.19742,7.39713,7.12254,7.36383,153382.21156711,0
+CATO.US,D,20230316,000000,7.32224,7.40544,7.13918,7.23903,138269.33156354,0
+CATO.US,D,20230317,000000,7.13918,7.26399,7.08926,7.17247,220345.18954241,0
+CATO.US,D,20230320,000000,7.23188,7.60535,7.23188,7.39315,210390.61635609,0
+CATO.US,D,20230321,000000,7.47802,7.69023,7.39315,7.57989,105442.71289652,0
+CATO.US,D,20230322,000000,7.56291,7.62232,7.27006,7.32525,173343.52694096,0
+CATO.US,D,20230323,000000,7.35919,7.46954,7.26583,7.31676,139341.87179849,0
+CATO.US,D,20230324,000000,7.2828,7.4356,7.25734,7.37617,191733.94434763,0
+CATO.US,D,20230327,000000,7.45256,7.54594,7.31676,7.46954,130182.00662636,0
+CATO.US,D,20230328,000000,7.46107,7.55443,7.32525,7.45256,117050.70666385,0
+CATO.US,D,20230329,000000,7.50349,7.55443,7.32525,7.41862,65738.968052044,0
+CATO.US,D,20230330,000000,7.47802,7.74965,7.45256,7.54594,183500.07969323,0
+CATO.US,D,20230331,000000,7.5714,7.58838,7.40162,7.50349,59957.944463668,0
+CATO.US,D,20230403,000000,7.51198,7.59687,7.34222,7.39315,65022.672486172,0
+CATO.US,D,20230404,000000,7.45256,7.45256,7.23188,7.29129,65760.17417077,0
+CATO.US,D,20230405,000000,7.22339,7.4356,7.18942,7.37617,111091.78730171,0
+CATO.US,D,20230406,000000,7.36769,7.36769,7.17247,7.25734,77124.297572742,0
+CATO.US,D,20230410,000000,7.23188,7.35071,7.22763,7.2828,87291.453384375,0
+CATO.US,D,20230411,000000,7.32525,7.41013,7.29129,7.33372,56422.413224883,0
+CATO.US,D,20230412,000000,7.35071,7.40162,7.17247,7.18942,81364.343200328,0
+CATO.US,D,20230413,000000,7.21489,7.32525,7.19793,7.25734,184800.72164179,0
+CATO.US,D,20230414,000000,7.23188,7.34222,7.21489,7.22339,50631.964694851,0
+CATO.US,D,20230417,000000,7.18095,7.42709,7.18095,7.35071,85492.467645746,0
+CATO.US,D,20230418,000000,7.35919,7.3889,7.19793,7.23188,67853.689336155,0
+CATO.US,D,20230419,000000,7.23188,7.32525,7.13002,7.23188,45835.847509549,0
+CATO.US,D,20230420,000000,7.18095,7.23188,7.12153,7.19793,50509.44045332,0
+CATO.US,D,20230421,000000,7.18095,7.18095,7.09605,7.1385,66143.062425554,0
+CATO.US,D,20230424,000000,7.15549,7.18095,7.09605,7.12153,86015.551907666,0
+CATO.US,D,20230425,000000,7.06212,7.13002,6.9348,6.97723,128906.10514965,0
+CATO.US,D,20230426,000000,6.9348,7.06212,6.9348,7.04514,63182.452627798,0
+CATO.US,D,20230427,000000,7.06212,7.15549,7.00269,7.04514,48339.347636979,0
+CATO.US,D,20230428,000000,7.07059,7.12153,6.96874,7.00269,67901.992162143,0
+CATO.US,D,20230501,000000,7.00269,7.12153,6.96025,6.97723,67735.877565453,0
+CATO.US,D,20230502,000000,6.97723,7.03666,6.89235,7.00269,109877.14794577,0
+CATO.US,D,20230503,000000,7.01967,7.11304,6.98572,6.99421,110951.59129458,0
+CATO.US,D,20230504,000000,6.94328,7.04514,6.82445,6.97723,80560.866924136,0
+CATO.US,D,20230505,000000,7.04514,7.10455,6.96874,7.07059,54764.801611098,0
+CATO.US,D,20230508,000000,7.11304,7.11304,6.99421,7.01967,42935.321714851,0
+CATO.US,D,20230509,000000,7.01967,7.04514,6.96025,6.98572,49610.536642859,0
+CATO.US,D,20230510,000000,7.04514,7.04514,6.88387,6.95177,125096.07248513,0
+CATO.US,D,20230511,000000,6.95177,7.02816,6.90084,6.98572,88038.380010629,0
+CATO.US,D,20230512,000000,7.00269,7.02816,6.9348,6.98572,45409.368899605,0
+CATO.US,D,20230515,000000,6.96025,6.98572,6.84143,6.88387,65905.082648734,0
+CATO.US,D,20230516,000000,6.84143,6.85416,6.7905,6.81596,62811.345550084,0
+CATO.US,D,20230517,000000,6.86264,7.04514,6.83293,7.01967,126920.97681331,0
+CATO.US,D,20230518,000000,7.04514,7.12153,7.00269,7.09605,58785.717345177,0
+CATO.US,D,20230519,000000,7.15549,7.17247,6.99846,7.09605,75200.431357168,0
+CATO.US,D,20230522,000000,7.09605,7.147,6.99421,7.02816,249916.46542681,0
+CATO.US,D,20230523,000000,7.13002,7.56291,7.13002,7.4356,140915.83705507,0
+CATO.US,D,20230524,000000,7.4356,7.4356,7.2828,7.32525,56368.21981036,0
+CATO.US,D,20230525,000000,7.30827,7.33372,7.01967,7.12153,66966.566702765,0
+CATO.US,D,20230526,000000,7.07909,7.29979,7.07909,7.2828,47182.436048679,0
+CATO.US,D,20230530,000000,7.27432,7.30961,7.10455,7.13002,21891.783231955,0
+CATO.US,D,20230531,000000,7.13002,7.13002,6.7141,6.84143,109916.0258301,0
+CATO.US,D,20230601,000000,6.82445,6.91781,6.7141,6.73956,106844.67296788,0
+CATO.US,D,20230602,000000,6.84991,7.05362,6.79899,7.03666,90334.531421623,0
+CATO.US,D,20230605,000000,6.94328,6.97145,6.74806,6.76504,57611.133991272,0
+CATO.US,D,20230606,000000,6.77352,7.147,6.77352,7.13002,65061.550370504,0
+CATO.US,D,20230607,000000,7.17247,7.31676,7.16736,7.2828,75317.065010164,0
+CATO.US,D,20230608,000000,7.26583,7.29512,7.04514,7.07909,72491.938748716,0
+CATO.US,D,20230609,000000,7.09641,7.15698,6.91446,6.97512,69567.039763616,0
+CATO.US,D,20230612,000000,7.01843,7.02276,6.87114,7.00112,67380.013977226,0
+CATO.US,D,20230613,000000,7.0531,7.15707,7.00112,7.09641,51386.450205299,0
+CATO.US,D,20230614,000000,7.09641,7.19173,6.97512,7.01843,43108.067109901,0
+CATO.US,D,20230615,000000,6.97512,7.07042,6.94046,7.0271,48034.934171696,0
+CATO.US,D,20230616,000000,7.09641,7.09641,6.87979,6.94046,111462.14428698,0
+CATO.US,D,20230620,000000,6.87114,6.93179,6.78449,6.91446,69202.343115332,0
+CATO.US,D,20230621,000000,6.91446,6.98378,6.81049,6.82781,63677.650535146,0
+CATO.US,D,20230622,000000,6.84515,7.15707,6.83648,6.97512,113327.17524782,0
+CATO.US,D,20230623,000000,6.90579,7.29588,6.89713,7.10508,443108.7358725,0
+CATO.US,D,20230626,000000,7.13109,7.28704,6.93179,6.94911,79123.015231328,0
+CATO.US,D,20230627,000000,6.99244,7.15707,6.99244,7.07042,52691.741057229,0
+CATO.US,D,20230628,000000,7.08775,7.14841,6.93179,6.95778,48472.339328974,0
+CATO.US,D,20230629,000000,6.99244,7.07909,6.94046,6.96644,31433.157951522,0
+CATO.US,D,20230630,000000,7.00112,7.00976,6.93179,6.95778,49696.842948689,0
+CATO.US,D,20230703,000000,6.92313,7.08775,6.92313,7.00976,37304.081526915,0
+CATO.US,D,20230705,000000,7.06176,7.28435,7.0531,7.14841,75551.06546411,0
+CATO.US,D,20230706,000000,7.10508,7.12242,6.89713,7.09641,57605.912982533,0
+CATO.US,D,20230707,000000,7.10508,7.26105,7.03576,7.18307,160952.40274186,0
+CATO.US,D,20230710,000000,7.18307,7.25238,7.11462,7.13973,37203.674538305,0
+CATO.US,D,20230711,000000,7.17439,7.17439,6.96644,7.03576,50186.182755248,0
+CATO.US,D,20230712,000000,7.11374,7.11374,6.94911,6.99244,61002.439045514,0
+CATO.US,D,20230713,000000,7.00112,7.04443,6.94911,7.0271,46504.593172881,0
+CATO.US,D,20230714,000000,7.0271,7.11374,6.95778,7.07909,71201.250060993,0
+CATO.US,D,20230717,000000,7.10508,7.20906,7.0271,7.0531,70259.50175403,0
+CATO.US,D,20230718,000000,7.13109,7.21773,7.07909,7.14841,40929.120046732,0
+CATO.US,D,20230719,000000,7.15707,7.18307,6.99244,7.15707,106506.42464225,0
+CATO.US,D,20230720,000000,7.16573,7.24372,7.14841,7.21773,44354.498692646,0
+CATO.US,D,20230721,000000,7.24372,7.24372,7.10508,7.20906,58702.311134022,0
+CATO.US,D,20230724,000000,7.22639,7.22639,7.12242,7.21773,60366.52811765,0
+CATO.US,D,20230725,000000,7.21773,7.39968,7.20039,7.30437,67037.245291971,0
+CATO.US,D,20230726,000000,7.33036,7.40834,7.21773,7.26972,48804.721084373,0
+CATO.US,D,20230727,000000,7.30437,7.30437,7.14841,7.16573,35409.043879815,0
+CATO.US,D,20230728,000000,7.19173,7.29572,7.14841,7.24372,72543.472219079,0
+CATO.US,D,20230731,000000,7.31304,7.60764,7.27405,7.36502,212171.50796614,0
+CATO.US,D,20230801,000000,7.39968,7.43434,7.33036,7.36502,76645.155408964,0
+CATO.US,D,20230802,000000,7.26105,7.3477,7.20906,7.31304,44518.38136371,0
+CATO.US,D,20230803,000000,7.3217,7.39968,7.20039,7.38236,62785.528670829,0
+CATO.US,D,20230804,000000,7.38236,7.43002,7.26044,7.26972,36453.507382023,0
+CATO.US,D,20230807,000000,7.27838,7.27838,7.11374,7.19173,60622.739054103,0
+CATO.US,D,20230808,000000,7.17439,7.17439,7.01843,7.03576,54444.823996294,0
+CATO.US,D,20230809,000000,7.09641,7.09641,6.84515,6.97512,99427.154893582,0
+CATO.US,D,20230810,000000,7.01411,7.02763,6.85381,6.90579,90313.200996417,0
+CATO.US,D,20230811,000000,6.93179,7.01843,6.84515,6.86247,71256.647020226,0
+CATO.US,D,20230814,000000,6.87979,6.90588,6.81914,6.89713,47726.788585962,0
+CATO.US,D,20230815,000000,6.87979,6.91446,6.81049,6.84515,45127.747915275,0
+CATO.US,D,20230816,000000,6.87114,6.96644,6.71083,6.77583,61392.52596678,0
+CATO.US,D,20230817,000000,6.72393,6.86247,6.68052,6.75849,65766.577539561,0
+CATO.US,D,20230818,000000,6.68917,6.86247,6.68917,6.85381,30895.345805634,0
+CATO.US,D,20230821,000000,6.92313,6.92313,6.72383,6.77583,62154.234156235,0
+CATO.US,D,20230822,000000,6.77583,6.77583,6.61119,6.63718,77225.669377594,0
+CATO.US,D,20230823,000000,6.63718,6.76715,6.61119,6.73251,37294.848700376,0
+CATO.US,D,20230824,000000,6.69784,6.74116,6.65018,6.67184,43797.066790363,0
+CATO.US,D,20230825,000000,6.66318,6.77583,6.66318,6.72383,21881.79889708,0
+CATO.US,D,20230828,000000,6.72383,6.82851,6.67184,6.74983,65315.323142475,0
+CATO.US,D,20230829,000000,6.73251,6.86247,6.67184,6.77583,73538.30927864,0
+CATO.US,D,20230830,000000,6.77583,6.83276,6.74983,6.75849,40549.420055321,0
+CATO.US,D,20230831,000000,6.74983,6.77583,6.71516,6.71516,42610.64858012,0
+CATO.US,D,20230901,000000,6.75849,6.81914,6.67029,6.67184,55271.161971521,0
+CATO.US,D,20230905,000000,6.69784,6.79315,6.62853,6.62853,73204.773419924,0
+CATO.US,D,20230906,000000,6.71516,6.872,6.60253,6.61987,55545.838561052,0
+CATO.US,D,20230907,000000,6.64585,6.74116,6.5852,6.65451,226607.03225964,0
+CATO.US,D,20230908,000000,6.64566,6.71655,6.64566,6.66338,97177.765450143,0
+CATO.US,D,20230911,000000,6.67224,6.71655,6.64566,6.66338,58960.319345209,0
+CATO.US,D,20230912,000000,6.64566,6.67224,6.53933,6.56591,70704.080984943,0
+CATO.US,D,20230913,000000,6.59248,6.59248,6.39756,6.4773,117055.03565585,0
+CATO.US,D,20230914,000000,6.49502,6.68996,6.49502,6.65451,51022.051098631,0
+CATO.US,D,20230915,000000,6.62794,6.70768,6.5482,6.58363,157455.11053373,0
+CATO.US,D,20230918,000000,6.61907,6.61907,6.49502,6.53047,36480.597252008,0
+CATO.US,D,20230919,000000,6.55705,6.59248,6.46843,6.50388,38572.941484188,0
+CATO.US,D,20230920,000000,6.53047,6.71655,6.50388,6.5216,77950.543937925,0
+CATO.US,D,20230921,000000,6.53047,7.32796,6.48615,7.0001,726550.17055153,0
+CATO.US,D,20230922,000000,6.94693,7.24819,6.85929,7.06212,170900.73576685,0
+CATO.US,D,20230925,000000,7.17732,7.21276,7.02668,7.07098,124909.79070223,0
+CATO.US,D,20230926,000000,7.07984,7.27477,6.96465,7.10642,405519.7861771,0
+CATO.US,D,20230927,000000,7.17732,7.47858,7.08427,7.42541,250603.92835233,0
+CATO.US,D,20230928,000000,7.48744,7.60263,6.80514,6.9292,497408.0060953,0
+CATO.US,D,20230929,000000,6.9292,7.0444,6.46843,6.78743,296381.5761894,0
+CATO.US,D,20231002,000000,6.76085,6.76085,6.20261,6.55705,375061.16779398,0
+CATO.US,D,20231003,000000,6.63679,6.76971,6.45072,6.62794,141501.83218093,0
+CATO.US,D,20231004,000000,6.56591,6.65451,6.47287,6.57476,47495.311225081,0
+CATO.US,D,20231005,000000,6.57476,6.64566,6.42413,6.45957,76634.646756305,0
+CATO.US,D,20231006,000000,6.4773,6.71655,6.40641,6.61907,106794.19759815,0
+CATO.US,D,20231009,000000,6.57476,6.62254,6.39756,6.46843,61472.486691937,0
+CATO.US,D,20231010,000000,6.45072,6.68109,6.45072,6.59248,59981.663212589,0
+CATO.US,D,20231011,000000,6.59248,6.61907,6.44186,6.50388,69763.993204249,0
+CATO.US,D,20231012,000000,6.53047,6.59248,6.36653,6.44186,60737.796241479,0
+CATO.US,D,20231013,000000,6.44186,6.50379,6.37983,6.42413,57819.348461318,0
+CATO.US,D,20231016,000000,6.51274,6.57476,6.32667,6.35324,124093.84416508,0
+CATO.US,D,20231017,000000,6.34439,6.65451,6.34439,6.58363,134003.70107057,0
+CATO.US,D,20231018,000000,6.5482,6.66338,6.41528,6.62794,97568.246088942,0
+CATO.US,D,20231019,000000,6.64566,6.67216,6.49502,6.51274,37392.471113713,0
+CATO.US,D,20231020,000000,6.5482,6.57469,6.40641,6.42413,40663.028602849,0
+CATO.US,D,20231023,000000,6.37097,6.45072,6.25577,6.26464,73637.200002977,0
+CATO.US,D,20231024,000000,6.33553,6.39756,6.23805,6.34439,84068.45013137,0
+CATO.US,D,20231025,000000,6.35324,6.3886,6.26464,6.29122,43426.864106953,0
+CATO.US,D,20231026,000000,6.33553,6.3621,6.26464,6.30008,66657.076445246,0
+CATO.US,D,20231027,000000,6.29122,6.30894,6.12287,6.17603,159066.68958635,0
+CATO.US,D,20231030,000000,6.21147,6.35324,6.20261,6.3178,60264.930959233,0
+CATO.US,D,20231031,000000,6.3621,6.3621,6.21147,6.3178,62681.1709814,0
+CATO.US,D,20231101,000000,6.33553,6.38869,6.19375,6.25577,54724.84582667,0
+CATO.US,D,20231102,000000,6.30894,6.39756,6.22034,6.2735,64671.945105222,0
+CATO.US,D,20231103,000000,6.37983,6.42413,6.2735,6.35324,97937.284149311,0
+CATO.US,D,20231106,000000,6.32667,6.41971,6.17603,6.20261,60724.253560364,0
+CATO.US,D,20231107,000000,6.20261,6.35324,6.17603,6.2735,80006.7743538,0
+CATO.US,D,20231108,000000,6.23805,6.3178,6.22298,6.29122,64440.590969517,0
+CATO.US,D,20231109,000000,6.30894,6.34439,6.13172,6.16717,63087.451414833,0
+CATO.US,D,20231110,000000,6.13172,6.25577,6.12287,6.22921,55413.265449987,0
+CATO.US,D,20231113,000000,6.24249,6.26464,6.14944,6.17603,43975.342692087,0
+CATO.US,D,20231114,000000,6.30008,6.41528,6.16717,6.38869,74700.30047046,0
+CATO.US,D,20231115,000000,6.46843,6.58363,6.46843,6.48615,68138.871470517,0
+CATO.US,D,20231116,000000,6.55705,6.61907,5.79059,6.21147,568608.65205444,0
+CATO.US,D,20231117,000000,6.24683,6.2735,6.06085,6.19375,85637.144027126,0
+CATO.US,D,20231120,000000,6.17603,6.17603,5.93679,6.06085,68259.627043787,0
+CATO.US,D,20231121,000000,6.02538,6.08742,5.95007,6.05197,54931.371713665,0
+CATO.US,D,20231122,000000,6.12287,6.13164,5.96337,6.00767,55514.835558345,0
+CATO.US,D,20231124,000000,5.95451,6.01804,5.8659,5.96337,35295.612654495,0
+CATO.US,D,20231127,000000,5.96337,6.16717,5.93679,5.98109,85025.466263457,0
+CATO.US,D,20231128,000000,5.95451,6.0697,5.95451,5.98995,36934.277069341,0
+CATO.US,D,20231129,000000,6.04311,6.14058,5.99882,6.13172,46173.771259664,0
+CATO.US,D,20231130,000000,6.11401,6.20252,6.05197,6.13172,79825.076715514,0
+CATO.US,D,20231201,000000,6.14058,6.41528,6.05197,6.3178,144262.28201475,0
+CATO.US,D,20231204,000000,6.30008,6.3178,6.11401,6.12287,43692.074945444,0
+CATO.US,D,20231205,000000,6.13172,6.19375,6.00767,6.01653,51754.48443557,0
+CATO.US,D,20231206,000000,6.04311,6.23707,5.8659,5.95451,117961.26673376,0
+CATO.US,D,20231207,000000,5.96337,6.03425,5.91021,6.00767,96894.497703499,0
+CATO.US,D,20231208,000000,6.01653,6.0697,5.96337,6.04311,59778.522995873,0
+CATO.US,D,20231211,000000,6.02538,6.22034,5.91021,5.91906,102418.78304143,0
+CATO.US,D,20231212,000000,5.91906,5.9678,5.84818,5.91021,84138.420650462,0
+CATO.US,D,20231213,000000,5.91906,6.09629,5.84818,6.0697,281355.97149293,0
+CATO.US,D,20231214,000000,6.19375,6.30894,6.07786,6.29122,137469.4988791,0
+CATO.US,D,20231215,000000,6.36385,6.36385,6.12781,6.3003,213900.46816857,0
+CATO.US,D,20231218,000000,6.27307,6.35478,6.12781,6.30937,87166.665879349,0
+CATO.US,D,20231219,000000,6.28215,6.5091,6.28215,6.48187,86176.385934124,0
+CATO.US,D,20231220,000000,6.44554,6.55512,6.29122,6.32753,104237.15343346,0
+CATO.US,D,20231221,000000,6.26399,6.37292,6.26399,6.37292,79600.222115445,0
+CATO.US,D,20231222,000000,6.39108,6.53633,6.35931,6.46371,179784.82836484,0
+CATO.US,D,20231226,000000,6.46371,6.53633,6.382,6.49095,97750.213948003,0
+CATO.US,D,20231227,000000,6.53633,6.53633,6.41832,6.47279,85524.277227146,0
+CATO.US,D,20231228,000000,6.53633,7.08094,6.50002,6.7542,216568.3858853,0
+CATO.US,D,20231229,000000,6.76328,6.77236,6.47279,6.48187,68156.37522897,0
+CATO.US,D,20240102,000000,6.50002,6.66343,6.50002,6.63619,57070.527210345,0
+CATO.US,D,20240103,000000,6.60896,6.60896,6.37292,6.40924,72550.398256224,0
+CATO.US,D,20240104,000000,6.40016,6.42748,6.28215,6.35478,102633.31850549,0
+CATO.US,D,20240105,000000,6.36385,6.48187,6.32753,6.39108,188537.62530005,0
+CATO.US,D,20240108,000000,6.32753,6.56357,6.32753,6.56357,48086.407929751,0
+CATO.US,D,20240109,000000,6.48187,6.57265,6.45463,6.51817,78108.743755228,0
+CATO.US,D,20240110,000000,6.49095,6.62711,6.32753,6.43647,80604.822015384,0
+CATO.US,D,20240111,000000,6.37292,6.382,6.23675,6.34569,60192.277338007,0
+CATO.US,D,20240112,000000,6.43647,6.5091,6.35478,6.37292,30876.02543343,0
+CATO.US,D,20240116,000000,6.37292,6.37292,6.12781,6.21859,88554.599951633,0
+CATO.US,D,20240117,000000,6.18228,6.34115,6.18228,6.30937,51403.129748519,0
+CATO.US,D,20240118,000000,6.32753,6.48187,6.21859,6.46371,71296.851451257,0
+CATO.US,D,20240119,000000,6.5091,6.57265,6.40016,6.52725,108861.39727112,0
+CATO.US,D,20240122,000000,6.57265,6.65435,6.40016,6.61804,63707.275452815,0
+CATO.US,D,20240123,000000,6.69066,6.69066,6.46371,6.47279,36642.561043276,0
+CATO.US,D,20240124,000000,6.5091,6.5091,6.27307,6.36385,43740.852441529,0
+CATO.US,D,20240125,000000,6.46371,6.46371,6.29122,6.46371,35880.298838498,0
+CATO.US,D,20240126,000000,6.49095,6.53633,6.27307,6.29122,36668.997882748,0
+CATO.US,D,20240129,000000,6.40016,6.53633,6.30937,6.44554,71565.62598589,0
+CATO.US,D,20240130,000000,6.39108,6.45463,6.20044,6.24583,71447.761743243,0
+CATO.US,D,20240131,000000,6.33661,6.33661,6.13689,6.13689,61635.288159191,0
+CATO.US,D,20240201,000000,6.17321,6.387,6.10966,6.35478,57532.070366129,0
+CATO.US,D,20240202,000000,6.29122,6.40016,6.19136,6.24583,55255.197566596,0
+CATO.US,D,20240205,000000,6.20951,6.25491,6.11873,6.15505,87119.299875295,0
+CATO.US,D,20240206,000000,6.16413,6.27307,6.16413,6.21859,41328.490839702,0
+CATO.US,D,20240207,000000,6.21859,6.30937,6.07334,6.19136,235051.04128121,0
+CATO.US,D,20240208,000000,6.18682,6.37292,6.14606,6.21859,50823.722350089,0
+CATO.US,D,20240209,000000,6.20044,6.35478,6.18601,6.3003,50139.669128749,0
+CATO.US,D,20240212,000000,6.33661,6.40016,6.24583,6.3003,91035.256722096,0
+CATO.US,D,20240213,000000,6.13689,6.18228,5.99163,6.05518,120130.10009609,0
+CATO.US,D,20240214,000000,6.10058,6.28215,6.01887,6.21859,67260.827291853,0
+CATO.US,D,20240215,000000,6.22767,6.35478,6.13689,6.35478,67445.885168158,0
+CATO.US,D,20240216,000000,6.30937,6.40016,6.20951,6.30937,87741.667137866,0
+CATO.US,D,20240220,000000,6.29122,6.29122,6.10966,6.15505,100093.17884622,0
+CATO.US,D,20240221,000000,6.12781,6.20044,5.96441,6.00071,83172.500049109,0
+CATO.US,D,20240222,000000,5.98256,6.00979,5.83731,5.8827,94949.010498941,0
+CATO.US,D,20240223,000000,5.8827,5.8827,5.68297,5.7556,292811.12938779,0
+CATO.US,D,20240226,000000,5.7193,5.84639,5.7193,5.84639,58329.581690203,0
+CATO.US,D,20240227,000000,5.8827,5.93717,5.86019,5.90085,60431.310428233,0
+CATO.US,D,20240228,000000,5.89178,5.90993,5.77758,5.85547,55378.569484133,0
+CATO.US,D,20240229,000000,5.90993,6.01797,5.85547,6.00071,61132.988209221,0
+CATO.US,D,20240301,000000,5.99163,5.99163,5.81008,5.85547,163639.63019224,0
+CATO.US,D,20240304,000000,5.83731,6.00071,5.83731,5.99163,76843.080065503,0
+CATO.US,D,20240305,000000,5.93717,6.04067,5.9054,5.93717,77695.668138477,0
+CATO.US,D,20240306,000000,5.95533,5.95533,5.82823,5.90993,53317.597540289,0
+CATO.US,D,20240307,000000,5.97349,5.99163,5.87362,5.94625,49914.955993237,0
+CATO.US,D,20240308,000000,6.01887,6.01887,5.92809,5.94625,63666.518658629,0
+CATO.US,D,20240311,000000,5.99163,5.99173,5.94625,5.94625,67915.139068787,0
+CATO.US,D,20240312,000000,5.99163,6.02796,5.91902,6.00071,69529.98934654,0
+CATO.US,D,20240313,000000,5.99163,6.07789,5.91448,5.93717,60123.98216937,0
+CATO.US,D,20240314,000000,6.00071,6.0688,5.70114,5.7556,140347.67308236,0
+CATO.US,D,20240315,000000,5.66482,5.82823,5.63759,5.68297,281001.57288861,0
+CATO.US,D,20240318,000000,5.65575,5.81916,5.65575,5.65575,177878.07131791,0
+CATO.US,D,20240319,000000,5.68297,5.73745,5.63759,5.63759,88333.191421054,0
+CATO.US,D,20240320,000000,5.66482,5.81008,5.64839,5.76468,82195.43852362,0
+CATO.US,D,20240321,000000,5.63759,5.7193,5.1292,5.22906,491365.01224282,0
+CATO.US,D,20240322,000000,5.21998,5.27447,5.04759,5.12013,275779.1955579,0
+CATO.US,D,20240325,000000,5.16693,5.21373,4.91401,4.98908,481248.61851941,0
+CATO.US,D,20240326,000000,5.33542,5.44774,5.01716,5.02652,359629.6259356,0
+CATO.US,D,20240327,000000,5.0078,5.56942,5.0078,5.51326,261421.00742496,0
+CATO.US,D,20240328,000000,5.56006,5.66303,5.39158,5.40094,175894.56618911,0
+CATO.US,D,20240401,000000,5.37286,5.48518,5.06396,5.09204,186511.65638849,0
+CATO.US,D,20240402,000000,5.07332,5.13885,5.01716,5.01716,106255.30027576,0
+CATO.US,D,20240403,000000,5.0078,5.04524,4.94228,4.95164,117778.33658997,0
+CATO.US,D,20240404,000000,4.961,5.10141,4.93292,4.93292,119829.5353405,0
+CATO.US,D,20240405,000000,4.93292,4.961,4.83931,4.89548,105889.93049832,0
+CATO.US,D,20240408,000000,4.87676,4.99835,4.82059,4.88612,115904.48106474,0
+CATO.US,D,20240409,000000,4.93292,4.95164,4.84399,4.8674,101269.39164621,0
+CATO.US,D,20240410,000000,4.78315,4.8674,4.75507,4.75507,107375.98125978,0
+CATO.US,D,20240411,000000,4.79251,5.07332,4.72231,4.88612,202921.24639277,0
+CATO.US,D,20240412,000000,4.85803,4.8674,4.69891,4.69891,100578.18040058,0
+CATO.US,D,20240415,000000,4.74571,4.80187,4.5819,4.64275,242470.92230153,0
+CATO.US,D,20240416,000000,4.59594,4.59594,4.44618,4.4649,128424.27177178,0
+CATO.US,D,20240417,000000,4.47426,4.63339,4.41342,4.5117,109554.31159954,0
+CATO.US,D,20240418,000000,4.58658,4.70827,4.58658,4.62403,120657.49316949,0
+CATO.US,D,20240419,000000,4.68019,4.82059,4.68019,4.71763,128459.52675031,0
+CATO.US,D,20240422,000000,4.75507,4.84867,4.68955,4.77379,154794.99570835,0
+CATO.US,D,20240423,000000,4.82059,4.83931,4.66147,4.68955,98461.813356413,0
+CATO.US,D,20240424,000000,4.78315,4.78315,4.52106,4.56786,110857.67747228,0
+CATO.US,D,20240425,000000,4.48362,4.57722,4.4181,4.4649,68953.396331137,0
+CATO.US,D,20240426,000000,4.49298,4.50234,4.26833,4.30577,163109.82897679,0
+CATO.US,D,20240429,000000,4.30577,4.69891,4.30577,4.58658,144730.23350585,0
+CATO.US,D,20240430,000000,4.5585,4.58658,4.47426,4.5117,84252.988678227,0
+CATO.US,D,20240501,000000,4.53042,4.53978,4.36193,4.39938,128725.54158827,0
+CATO.US,D,20240502,000000,4.42746,4.58658,4.36193,4.4649,294759.39711725,0
+CATO.US,D,20240503,000000,4.54914,4.65211,4.53042,4.63339,66913.94924011,0
+CATO.US,D,20240506,000000,4.68019,4.69891,4.55317,4.68019,61494.297541431,0
+CATO.US,D,20240507,000000,4.68019,4.84867,4.67083,4.77379,110038.26630474,0
+CATO.US,D,20240508,000000,4.78315,4.82059,4.68019,4.78315,112696.27801898,0
+CATO.US,D,20240509,000000,4.77379,4.79251,4.67551,4.76443,101821.7196431,0
+CATO.US,D,20240510,000000,4.77379,4.77379,4.53042,4.54914,78856.840298564,0
+CATO.US,D,20240513,000000,4.56786,4.74571,4.54914,4.68019,100498.05544939,0
+CATO.US,D,20240514,000000,4.77379,4.83931,4.72699,4.83931,54153.78367949,0
+CATO.US,D,20240515,000000,4.83931,4.8674,4.76443,4.83931,59307.42054021,0
+CATO.US,D,20240516,000000,4.83931,5.0078,4.81123,4.98908,100923.25185705,0
+CATO.US,D,20240517,000000,5.04524,5.08268,4.87676,4.97036,100963.84849899,0
+CATO.US,D,20240520,000000,4.97036,5.04524,4.88621,4.97972,98877.394769932,0
+CATO.US,D,20240521,000000,4.961,4.99844,4.80187,4.82059,66102.016401357,0
+CATO.US,D,20240522,000000,4.83931,4.85803,4.74571,4.85803,68678.834831717,0
+CATO.US,D,20240523,000000,5.06396,5.44774,4.97036,5.4103,265167.65014274,0
+CATO.US,D,20240524,000000,5.37286,5.69111,5.34478,5.63495,209545.97735739,0
+CATO.US,D,20240528,000000,5.61623,5.66303,5.37286,5.58815,251995.10816664,0
+CATO.US,D,20240529,000000,5.48518,5.67239,5.4571,5.47582,102167.85943225,0
+CATO.US,D,20240530,000000,5.54134,5.68175,5.54134,5.59751,74999.090981803,0
+CATO.US,D,20240531,000000,5.64431,5.72004,5.56006,5.61623,85504.006249517,0
+CATO.US,D,20240603,000000,5.72855,5.864,5.63495,5.8596,146040.00937468,0
+CATO.US,D,20240604,000000,5.85024,5.8596,5.73791,5.79407,68598.709880524,0
+CATO.US,D,20240605,000000,5.78471,5.78471,5.67239,5.70047,80798.000782795,0
+CATO.US,D,20240606,000000,5.66303,5.70515,5.5039,5.60687,97461.853965527,0
+CATO.US,D,20240607,000000,5.57879,5.80343,5.57879,5.69111,154402.91761384,0
+CATO.US,D,20240610,000000,5.58519,5.61407,5.15185,5.39259,332320.15385846,0
+CATO.US,D,20240611,000000,5.39259,5.59481,5.38296,5.58519,123144.92308148,0
+CATO.US,D,20240612,000000,5.75852,5.75852,5.49852,5.52741,64278.692310073,0
+CATO.US,D,20240613,000000,5.49852,5.49852,5.30593,5.3637,84245.192310813,0
+CATO.US,D,20240614,000000,5.2963,5.35889,5.18074,5.25778,87429.115387853,0
+CATO.US,D,20240617,000000,5.28667,5.46,5.18074,5.44074,138796.61538976,0
+CATO.US,D,20240618,000000,5.38296,5.46481,5.3637,5.39259,66656.769233238,0
+CATO.US,D,20240620,000000,5.39259,5.41185,5.31556,5.38296,53929.384617382,0
+CATO.US,D,20240621,000000,5.42148,5.92222,5.37333,5.85481,284291.30770284,0
+CATO.US,D,20240624,000000,5.87407,6.1437,5.85481,5.95111,231997.50000859,0
+CATO.US,D,20240625,000000,5.96074,5.98481,5.76815,5.86444,106678.03846549,0
+CATO.US,D,20240626,000000,5.89333,5.99926,5.73926,5.77778,116254.73077354,0
+CATO.US,D,20240627,000000,5.80667,5.80667,5.49852,5.67185,139441.50000516,0
+CATO.US,D,20240628,000000,5.67185,5.69292,5.26741,5.33481,2976746.8847256,0
+CATO.US,D,20240701,000000,5.24815,5.39259,5.02667,5.05556,345542.88462818,0
+CATO.US,D,20240702,000000,5.05556,5.09407,4.95926,4.99778,144163.38462072,0
+CATO.US,D,20240703,000000,5.02667,5.1037,5.00741,5.0363,48163.84615563,0
+CATO.US,D,20240705,000000,5.09407,5.15185,4.99778,4.99778,85903.615387797,0
+CATO.US,D,20240708,000000,5.0363,5.10852,4.96889,4.96889,170907.92308325,0
+CATO.US,D,20240709,000000,4.95926,5.04111,4.93037,4.96889,70397.307694915,0
+CATO.US,D,20240710,000000,4.97852,5.06519,4.95926,5.01704,56809.038463643,0
+CATO.US,D,20240711,000000,5.1037,5.23852,5.06519,5.19037,81489.115387634,0
+CATO.US,D,20240712,000000,5.24815,5.32519,5.18556,5.2963,94124.076926563,0
+CATO.US,D,20240715,000000,5.27704,5.2963,4.97852,4.97852,126798.23077393,0
+CATO.US,D,20240716,000000,4.94,5.12296,4.94,5.02667,90882.000003366,0
+CATO.US,D,20240717,000000,4.94,5.18074,4.94,5.1037,82383.230772282,0
+CATO.US,D,20240718,000000,5.09407,5.11333,4.97852,4.98815,59217.230771424,0
+CATO.US,D,20240719,000000,4.98815,5.0363,4.93037,4.97852,39278.769232224,0
+CATO.US,D,20240722,000000,5.00741,5.00741,4.92074,4.94,69476.192310265,0
+CATO.US,D,20240723,000000,4.94,5.04593,4.92074,5.04593,43486.615386226,0
+CATO.US,D,20240724,000000,5.0363,5.12296,4.97852,5.05556,40619.423078427,0
+CATO.US,D,20240725,000000,5.06519,5.06519,4.92074,4.92074,99606.115388305,0
+CATO.US,D,20240726,000000,4.98815,5.02667,4.9063,4.98815,50730.923078802,0
+CATO.US,D,20240729,000000,4.94,4.99258,4.93037,4.96889,42357.807693877,0
+CATO.US,D,20240730,000000,4.99778,4.99778,4.88222,4.95926,67384.730771727,0
+CATO.US,D,20240731,000000,4.95926,5.07481,4.89185,4.93037,76007.076925892,0
+CATO.US,D,20240801,000000,4.97852,5.1037,4.93037,5.01704,88115.538464802,0
+CATO.US,D,20240802,000000,4.95926,5.00981,4.87259,4.89185,77508.692310563,0
+CATO.US,D,20240805,000000,4.80519,4.87259,4.68,4.76667,129092.19231247,0
+CATO.US,D,20240806,000000,4.76667,4.76667,4.65111,4.67037,55515.115386672,0
+CATO.US,D,20240807,000000,4.72815,4.83407,4.64148,4.67037,72147.115387288,0
+CATO.US,D,20240808,000000,4.68963,4.76224,4.57407,4.62222,54710.307694334,0
+CATO.US,D,20240809,000000,4.61259,4.68963,4.59333,4.66074,28832.884616452,0
+CATO.US,D,20240812,000000,4.71852,4.77148,4.65111,4.65111,50875.269232654,0
+CATO.US,D,20240813,000000,4.65111,4.70889,4.49704,4.59333,88508.076926355,0
+CATO.US,D,20240814,000000,4.67037,4.73778,4.59333,4.59333,89572.500003318,0
+CATO.US,D,20240815,000000,4.59333,4.69926,4.59333,4.65111,43508.423078534,0
+CATO.US,D,20240816,000000,4.67037,4.79556,4.67037,4.69926,35769.807693633,0
+CATO.US,D,20240819,000000,4.75607,4.80519,4.69926,4.75704,38162.423078336,0
+CATO.US,D,20240820,000000,4.75704,4.81481,4.72815,4.73778,36328.500001345,0
+CATO.US,D,20240821,000000,4.79556,4.85333,4.7763,4.85333,28061.307693347,0
+CATO.US,D,20240822,000000,4.7763,4.81173,4.69926,4.72815,28438.269231823,0
+CATO.US,D,20240823,000000,4.73778,4.86296,4.71852,4.71852,27966.807693344,0
+CATO.US,D,20240826,000000,4.68,4.75704,4.63185,4.63185,45231.230770906,0
+CATO.US,D,20240827,000000,4.61259,4.67037,4.61259,4.62222,32946.230770451,0
+CATO.US,D,20240828,000000,4.62222,4.63185,4.55481,4.62222,79462.038464482,0
+CATO.US,D,20240829,000000,4.61259,4.68963,4.53556,4.67037,101299.8461576,0
+CATO.US,D,20240830,000000,4.79556,4.85333,4.66074,4.68963,131036.19231255,0
+CATO.US,D,20240903,000000,4.71852,4.81481,4.67037,4.69926,51720.576924992,0
+CATO.US,D,20240904,000000,4.69926,4.82444,4.64148,4.70889,63563.192310046,0
+CATO.US,D,20240905,000000,4.75704,4.77148,4.57407,4.59333,152524.03846719,0
+CATO.US,D,20240906,000000,4.59333,4.67037,4.57407,4.5837,41739.923078469,0
+CATO.US,D,20240909,000000,4.57407,4.5837,4.31407,4.35259,216564.92308494,0
+CATO.US,D,20240910,000000,4.39111,4.39111,4.21778,4.24667,98316.346157487,0
+CATO.US,D,20240911,000000,4.24667,4.26111,4.11185,4.18889,99040.153849822,0
+CATO.US,D,20240912,000000,4.16963,4.36222,4.16963,4.24667,78304.153849054,0
+CATO.US,D,20240913,000000,4.30444,4.47778,4.30444,4.42,117448.96154281,0
+CATO.US,D,20240916,000000,4.43,4.54,4.43,4.51,86968,0
+CATO.US,D,20240917,000000,4.54,4.63,4.5,4.6,42048,0
+CATO.US,D,20240918,000000,4.64,4.66,4.46,4.47,90558,0
+CATO.US,D,20240919,000000,4.52,4.63,4.5,4.62,42490,0
+CATO.US,D,20240920,000000,4.57,4.6272,4.55,4.55,84032,0
+CATO.US,D,20240923,000000,4.56,4.6002,4.55,4.6,30476,0
+CATO.US,D,20240924,000000,4.64,4.7,4.63,4.64,34396,0
+CATO.US,D,20240925,000000,4.6799,4.69,4.62,4.63,26200,0
+CATO.US,D,20240926,000000,4.65,4.75,4.65,4.71,21700,0
+CATO.US,D,20240927,000000,4.76,5.38,4.76,5.28,221945,0
+CATO.US,D,20240930,000000,5.23,5.27,4.9,4.99,75109,0
+CATO.US,D,20241001,000000,4.97,4.97,4.78,4.86,66236,0
+CATO.US,D,20241002,000000,4.85,4.9999,4.845,4.96,81731,0
+CATO.US,D,20241003,000000,4.91,5.01,4.9,4.95,44842,0
+CATO.US,D,20241004,000000,4.96,5.07,4.95,4.97,34738,0
+CATO.US,D,20241007,000000,4.98,5.38,4.98,5.21,129281,0
+CATO.US,D,20241008,000000,5.16,5.74,5.12,5.58,184344,0
+CATO.US,D,20241009,000000,5.57,5.8699,5.51,5.72,306387,0
+CATO.US,D,20241010,000000,5.72,6,5.63,5.86,150092,0
+CATO.US,D,20241011,000000,5.92,5.93,5.58,5.62,44636,0
+CATO.US,D,20241014,000000,5.6644,5.6644,5.485,5.52,27455,0
+CATO.US,D,20241015,000000,5.51,5.545,5.43,5.44,23130,0
+CATO.US,D,20241016,000000,5.45,5.55,5.45,5.53,21463,0
+CATO.US,D,20241017,000000,5.56,5.58,5.5001,5.55,29714,0
+CATO.US,D,20241018,000000,5.55,5.83,5.5,5.76,96117,0
+CATO.US,D,20241021,000000,5.81,5.9,5.58,5.62,51636,0
+CATO.US,D,20241022,000000,5.572,5.68,5.51,5.54,67236,0
+CATO.US,D,20241023,000000,5.5,5.57,5.28,5.57,41093,0
+CATO.US,D,20241024,000000,5.53,5.84,5.48,5.82,91052,0
+CATO.US,D,20241025,000000,5.78,5.91,5.674,5.86,54106,0
+CATO.US,D,20241028,000000,5.88,6.35,5.7982,6.22,310533,0
+CATO.US,D,20241029,000000,6.12,6.7,6.09,6.57,260950,0
+CATO.US,D,20241030,000000,6.58,6.6296,6.2,6.22,77121,0
+CATO.US,D,20241031,000000,6.23,6.65,6.11,6.53,82014,0
+CATO.US,D,20241101,000000,6.54,6.5765,6.29,6.33,63588,0
+CATO.US,D,20241104,000000,6.33,6.58,6.09,6.09,65603,0
+CATO.US,D,20241105,000000,6.04,6.32,6.04,6.27,56418,0
+CATO.US,D,20241106,000000,6.55,6.6179,6.3,6.34,57038,0
+CATO.US,D,20241107,000000,6.37,6.42,6.31,6.31,26665,0
+CATO.US,D,20241108,000000,6.29,6.45,6.07,6.2,55164,0
+CATO.US,D,20241111,000000,6.1777,6.36,6.06,6.07,65360,0
+CATO.US,D,20241112,000000,6.08,6.13,5.86,5.9,48255,0
+CATO.US,D,20241113,000000,5.9,6.145,5.88,5.9,29216,0
+CATO.US,D,20241114,000000,6.015,6.06,5.9113,6.03,29681,0
+CATO.US,D,20241115,000000,6.02,6.02,5.765,5.79,33277,0
+CATO.US,D,20241118,000000,5.79,6,5.765,5.85,57085,0
+CATO.US,D,20241119,000000,5.9,6.21,5.73,6.18,61502,0
+CATO.US,D,20241120,000000,6.19,6.3,6.03,6.08,36741,0
+CATO.US,D,20241121,000000,5.5,5.5,4.73,4.96,212270,0
+CATO.US,D,20241122,000000,4.23,4.37,3.3501,3.63,955505,0
+CATO.US,D,20241125,000000,3.6,3.6,3.2253,3.41,399908,0
+CATO.US,D,20241126,000000,3.43,3.5545,3.25,3.41,369115,0
+CATO.US,D,20241127,000000,3.33,3.372,3.02,3.19,830484,0
+CATO.US,D,20241129,000000,3.156,3.34,3.13,3.19,347913,0
+CATO.US,D,20241202,000000,3.22,3.4,3.15,3.17,353320,0
+CATO.US,D,20241203,000000,3.17,3.48,3.1,3.31,305941,0
+CATO.US,D,20241204,000000,3.28,3.41,3.19,3.29,262314,0
+CATO.US,D,20241205,000000,3.305,3.305,3.05,3.05,164762,0
+CATO.US,D,20241206,000000,3.06,3.42,3.05,3.41,254480,0
+CATO.US,D,20241209,000000,3.41,3.48,3.33,3.33,99024,0
+CATO.US,D,20241210,000000,3.36,3.46,3.25,3.36,85438,0
+CATO.US,D,20241211,000000,3.38,3.61,3.3656,3.46,476258,0
+CATO.US,D,20241212,000000,3.485,3.53,3.4,3.44,86204,0
+CATO.US,D,20241213,000000,3.45,3.5067,3.33,3.35,111666,0
+CATO.US,D,20241216,000000,3.3902,3.8,3.29,3.65,756737,0
+CATO.US,D,20241217,000000,3.69,4.26,3.69,3.81,376715,0
+CATO.US,D,20241218,000000,3.8,4.2947,3.735,4.13,559608,0
+CATO.US,D,20241219,000000,4.235,4.2601,3.78,3.8,112590,0
+CATO.US,D,20241220,000000,3.765,3.98,3.7237,3.9,92101,0
+CATO.US,D,20241223,000000,3.89,3.89,3.74,3.8,49414,0
+CATO.US,D,20241224,000000,3.7,3.92,3.7,3.92,18370,0
+CATO.US,D,20241226,000000,3.86,4.06,3.83,3.92,67096,0
+CATO.US,D,20241227,000000,3.9,4.27,3.7701,3.93,498184,0
+CATO.US,D,20241230,000000,3.9,3.93,3.59,3.78,98786,0
+CATO.US,D,20241231,000000,3.818,4.1,3.81,3.9,219213,0
+CATO.US,D,20250102,000000,3.95,4.03,3.66,3.77,37114,0
+CATO.US,D,20250103,000000,3.8,3.87,3.68,3.83,43479,0
+CATO.US,D,20250106,000000,3.89,3.97,3.72,3.77,106819,0
+CATO.US,D,20250107,000000,3.75,4.095,3.61,3.71,240224,0
+CATO.US,D,20250108,000000,3.62,3.8199,3.5,3.59,304385,0
+CATO.US,D,20250110,000000,3.5444,3.6499,3.41,3.49,25756,0
+CATO.US,D,20250113,000000,3.48,3.59,3.4,3.55,51353,0
+CATO.US,D,20250114,000000,3.519,3.61,3.36,3.46,143788,0
+CATO.US,D,20250115,000000,3.5,3.57,3.45,3.54,23828,0
+CATO.US,D,20250116,000000,3.57,3.75,3.52,3.74,30111,0
+CATO.US,D,20250117,000000,3.745,3.93,3.705,3.78,30075,0
+CATO.US,D,20250121,000000,3.85,3.92,3.76,3.76,118374,0
+CATO.US,D,20250122,000000,3.79,3.79,3.64,3.69,14765,0
+CATO.US,D,20250123,000000,3.7,3.76,3.58,3.76,29679,0
+CATO.US,D,20250124,000000,3.685,3.72,3.58,3.6,25482,0
+CATO.US,D,20250127,000000,3.63,3.68,3.55,3.55,38155,0
+CATO.US,D,20250128,000000,3.55,3.65,3.46,3.56,24680,0
+CATO.US,D,20250129,000000,3.6,3.645,3.53,3.59,19144,0
+CATO.US,D,20250130,000000,3.5661,3.6099,3.45,3.52,40431,0
+CATO.US,D,20250131,000000,3.5,3.5183,3.35,3.35,45903,0
+CATO.US,D,20250203,000000,3.3,3.52,3.17,3.39,70381,0
+CATO.US,D,20250204,000000,3.36,3.465,3.28,3.28,34553,0
+CATO.US,D,20250205,000000,3.31,3.41,3.31,3.38,27557,0
+CATO.US,D,20250206,000000,3.42,3.4997,3.35,3.36,24333,0
+CATO.US,D,20250207,000000,3.36,3.65,3.36,3.41,120284,0
+CATO.US,D,20250210,000000,3.39,3.4408,3.3385,3.37,44771,0
+CATO.US,D,20250211,000000,3.395,3.68,3.395,3.62,39851,0
+CATO.US,D,20250212,000000,3.545,3.635,3.5,3.5,17251,0
+CATO.US,D,20250213,000000,3.4499,3.57,3.44,3.52,25308,0
+CATO.US,D,20250214,000000,3.56,3.63,3.41,3.46,25508,0
+CATO.US,D,20250218,000000,3.47,3.59,3.29,3.45,202574,0
+CATO.US,D,20250219,000000,3.3568,3.535,3.3568,3.42,28261,0
+CATO.US,D,20250220,000000,3.45,3.45,3.31,3.35,24569,0
+CATO.US,D,20250221,000000,3.37,3.37,3.25,3.27,40479,0
+CATO.US,D,20250224,000000,3.31,3.31,3.11,3.11,56607,0
+CATO.US,D,20250225,000000,3.13,3.2613,3.12,3.16,70865,0
+CATO.US,D,20250226,000000,3.24,3.265,3.15,3.21,39925,0
+CATO.US,D,20250227,000000,3.2,3.3449,3.15,3.17,38139,0
+CATO.US,D,20250228,000000,3.2,3.24,3.06,3.07,67702,0
+CATO.US,D,20250303,000000,3.1824,3.1824,2.9379,2.94,59763,0
+CATO.US,D,20250304,000000,3.015,3.095,2.82,2.82,65839,0
+CATO.US,D,20250305,000000,2.9,2.945,2.75,2.8,66603,0
+CATO.US,D,20250306,000000,2.85,2.9464,2.83,2.85,49640,0
+CATO.US,D,20250307,000000,2.92,2.9559,2.74,2.74,86171,0
+CATO.US,D,20250310,000000,2.7769,2.795,2.66,2.66,97689,0
+CATO.US,D,20250311,000000,2.65,2.78,2.64,2.76,88924,0
+CATO.US,D,20250312,000000,2.815,2.93,2.81,2.93,66215,0
+CATO.US,D,20250313,000000,2.81,2.94,2.81,2.89,29123,0
+CATO.US,D,20250314,000000,2.92,3.08,2.91,3,37549,0
+CATO.US,D,20250317,000000,3.0002,3.0587,2.93,2.94,68159,0
+CATO.US,D,20250318,000000,3.024,3.24,2.825,3.04,207819,0
+CATO.US,D,20250319,000000,3.17,3.17,2.9683,3.04,36493,0
+CATO.US,D,20250320,000000,2.96,3.3287,2.88,3.26,123356,0
+CATO.US,D,20250321,000000,3.1201,3.7,3.12,3.5,291165,0
+CATO.US,D,20250324,000000,3.3848,3.82,3.2014,3.52,161036,0
+CATO.US,D,20250325,000000,3.49,3.6,3.25,3.26,56043,0
+CATO.US,D,20250326,000000,3.26,3.7187,2.87,3.44,271220,0
+CATO.US,D,20250327,000000,3.44,4,3.33,3.9,241661,0
+CATO.US,D,20250328,000000,3.9,3.94,3.7,3.8,54946,0
+CATO.US,D,20250331,000000,3.78,3.78,3.24,3.33,73892,0
+CATO.US,D,20250401,000000,3.21,3.4,3.2,3.24,35459,0
+CATO.US,D,20250402,000000,3.4308,3.4308,3.2,3.26,19116,0
+CATO.US,D,20250403,000000,3.3506,3.3506,2.8666,2.95,36264,0
+CATO.US,D,20250404,000000,2.84,2.9071,2.74,2.82,51036,0
+CATO.US,D,20250407,000000,2.84,2.9698,2.71,2.82,36159,0
+CATO.US,D,20250408,000000,2.88,2.88,2.53,2.56,55268,0
+CATO.US,D,20250409,000000,2.63,2.8809,2.54,2.75,29613,0
+CATO.US,D,20250410,000000,2.805,2.805,2.52,2.56,21289,0
+CATO.US,D,20250411,000000,2.53,2.6488,2.41,2.43,37225,0
+CATO.US,D,20250414,000000,2.475,2.5,2.2501,2.27,57348,0
+CATO.US,D,20250415,000000,2.34,2.38,2.19,2.32,35582,0
+CATO.US,D,20250416,000000,2.33,2.3799,2.28,2.31,21980,0
+CATO.US,D,20250417,000000,2.27,2.45,2.27,2.45,22222,0
+CATO.US,D,20250421,000000,2.48,2.48,2.31,2.31,25608,0
+CATO.US,D,20250422,000000,2.33,2.42,2.32,2.37,15583,0
+CATO.US,D,20250423,000000,2.3969,2.4692,2.29,2.4,50109,0
+CATO.US,D,20250424,000000,2.32,2.5,2.32,2.48,14056,0
+CATO.US,D,20250425,000000,2.5737,2.5792,2.35,2.4,14716,0
+CATO.US,D,20250428,000000,2.41,2.5738,2.32,2.36,76984,0
+CATO.US,D,20250429,000000,2.35,2.524,2.35,2.42,33390,0
+CATO.US,D,20250430,000000,2.35,2.55,2.32,2.36,40069,0
+CATO.US,D,20250501,000000,2.35,2.4,2.33,2.33,39487,0
+CATO.US,D,20250502,000000,2.42,2.5,2.36,2.48,20372,0
+CATO.US,D,20250505,000000,2.5,2.5565,2.2,2.31,216448,0
+CATO.US,D,20250506,000000,2.2123,2.37,2.2123,2.29,46798,0
+CATO.US,D,20250507,000000,2.28,2.31,2.26,2.29,9782,0
+CATO.US,D,20250508,000000,2.3,2.6,2.3,2.56,75515,0
+CATO.US,D,20250509,000000,2.57,2.61,2.5209,2.55,16362,0
+CATO.US,D,20250512,000000,2.808,2.808,2.63,2.65,22951,0
+CATO.US,D,20250513,000000,2.72,2.73,2.63,2.67,80687,0
+CATO.US,D,20250514,000000,2.67,2.74,2.58,2.58,12945,0
+CATO.US,D,20250515,000000,2.58,2.8,2.58,2.76,20751,0
+CATO.US,D,20250516,000000,2.74,2.865,2.74,2.81,19299,0
+CATO.US,D,20250519,000000,2.7501,2.89,2.6711,2.71,16963,0
+CATO.US,D,20250520,000000,2.69,2.742,2.63,2.63,17434,0
+CATO.US,D,20250521,000000,2.59,2.59,2.41,2.43,30070,0
+CATO.US,D,20250522,000000,2.6561,2.89,2.41,2.84,59476,0
+CATO.US,D,20250523,000000,2.81,2.93,2.78,2.89,51304,0
+CATO.US,D,20250527,000000,2.91,2.93,2.71,2.71,13885,0
+CATO.US,D,20250528,000000,2.72,2.7441,2.495,2.55,80389,0
+CATO.US,D,20250529,000000,2.6,2.67,2.52,2.63,42260,0
+CATO.US,D,20250530,000000,2.63,2.71,2.552,2.56,24650,0
+CATO.US,D,20250602,000000,2.5631,2.645,2.52,2.59,18576,0
+CATO.US,D,20250603,000000,2.65,2.65,2.52,2.59,17409,0
+CATO.US,D,20250604,000000,2.6,2.68,2.56,2.64,16451,0
+CATO.US,D,20250605,000000,2.6,2.666,2.6,2.63,17035,0
+CATO.US,D,20250606,000000,2.67,2.67,2.5209,2.56,37280,0
+CATO.US,D,20250609,000000,2.57,2.6899,2.5649,2.59,55169,0
+CATO.US,D,20250610,000000,2.6204,3.2399,2.57,3.05,162164,0
+CATO.US,D,20250611,000000,3.11,3.43,2.9183,3.24,97968,0
+CATO.US,D,20250612,000000,3.1932,3.38,3.1932,3.35,41056,0
+CATO.US,D,20250613,000000,3.183,3.35,2.93,3.01,26695,0
+CATO.US,D,20250616,000000,3.04,3.1599,2.98,3,18059,0
+CATO.US,D,20250617,000000,2.99,3.025,2.84,2.96,21771,0
+CATO.US,D,20250618,000000,2.97,2.98,2.83,2.87,17704,0
+CATO.US,D,20250620,000000,2.9,2.9934,2.75,2.77,79413,0
+CATO.US,D,20250623,000000,2.7717,2.94,2.65,2.83,76325,0
+CATO.US,D,20250624,000000,2.93,2.93,2.74,2.87,23134,0
+CATO.US,D,20250625,000000,2.89,2.89,2.78,2.83,23055,0
+CATO.US,D,20250626,000000,2.83,2.83,2.72,2.77,18797,0
+CATO.US,D,20250627,000000,2.8218,2.8283,2.7107,2.76,20209,0
+CATO.US,D,20250630,000000,2.76,2.83,2.75,2.81,21856,0
+CATO.US,D,20250701,000000,2.845,2.89,2.7325,2.84,47622,0
+CATO.US,D,20250702,000000,2.8999,2.8999,2.78,2.87,45471,0
+CATO.US,D,20250703,000000,2.845,3.05,2.845,2.96,43026,0
+CATO.US,D,20250707,000000,3.02,3.02,2.83,2.95,29136,0
+CATO.US,D,20250708,000000,2.95,3.0315,2.88,2.9,35296,0
+CATO.US,D,20250709,000000,2.91,3.03,2.841,3.01,26157,0
+CATO.US,D,20250710,000000,3,3.07,2.935,3.04,33615,0
+CATO.US,D,20250711,000000,3.0508,3.16,2.997,3.12,19860,0
+CATO.US,D,20250714,000000,3.18,3.2141,2.8098,2.86,74691,0
+CATO.US,D,20250715,000000,2.84,2.945,2.81,2.92,30495,0
+CATO.US,D,20250716,000000,3.0103,3.0103,2.79,2.93,13271,0
+CATO.US,D,20250717,000000,3.0118,3.07,2.81,2.81,25552,0
+CATO.US,D,20250718,000000,2.84,2.8575,2.76,2.82,23844,0
+CATO.US,D,20250721,000000,2.9,2.91,2.85,2.89,30400,0
+CATO.US,D,20250722,000000,2.905,3.15,2.8771,3.04,35206,0
+CATO.US,D,20250723,000000,3.095,3.2,3.01,3.2,24575,0
+CATO.US,D,20250724,000000,3.1244,3.1995,3.12,3.17,21610,0
+CATO.US,D,20250725,000000,3.17,3.17,3,3.04,9980,0
+CATO.US,D,20250728,000000,3.0091,3.1295,2.95,2.99,26909,0
+CATO.US,D,20250729,000000,2.96,3.2362,2.8199,2.89,114592,0
+CATO.US,D,20250730,000000,2.9642,3.19,2.89,2.98,138518,0
+CATO.US,D,20250731,000000,3.08,3.08,2.78,2.82,94514,0
+CATO.US,D,20250801,000000,2.83,2.8728,2.72,2.79,30518,0
+CATO.US,D,20250804,000000,2.8912,2.9114,2.7301,2.74,23962,0
+CATO.US,D,20250805,000000,2.74,2.96,2.73,2.91,47204,0
+CATO.US,D,20250806,000000,2.91,2.975,2.79,2.82,42675,0
+CATO.US,D,20250807,000000,2.9235,2.9299,2.82,2.87,18440,0
+CATO.US,D,20250808,000000,2.9675,2.9675,2.76,2.85,16519,0
+CATO.US,D,20250811,000000,2.89,2.8988,2.73,2.79,23330,0
+CATO.US,D,20250812,000000,2.88,2.9329,2.8,2.89,14336,0
+CATO.US,D,20250813,000000,2.915,2.92,2.8206,2.86,29921,0
+CATO.US,D,20250814,000000,2.86,2.95,2.765,2.84,13309,0
+CATO.US,D,20250815,000000,2.855,2.9,2.81,2.82,12271,0
+CATO.US,D,20250818,000000,2.855,2.8984,2.814,2.82,11031,0
+CATO.US,D,20250819,000000,2.8208,2.89,2.8,2.81,25335,0
+CATO.US,D,20250820,000000,2.845,2.85,2.8,2.84,9064,0
+CATO.US,D,20250821,000000,3.205,4,3.1208,3.81,2253423,0
+CATO.US,D,20250822,000000,3.75,3.79,3.5,3.7,391856,0
+CATO.US,D,20250825,000000,3.62,4.1295,3.62,4.06,186454,0
+CATO.US,D,20250826,000000,4.05,4.0578,3.9415,3.95,61697,0
+CATO.US,D,20250827,000000,3.9,4.0324,3.84,3.9,79216,0
+CATO.US,D,20250828,000000,3.9503,3.97,3.87,3.93,75232,0
+CATO.US,D,20250829,000000,3.99,4.2,3.921,4.11,212470,0
+CATO.US,D,20250902,000000,4.13,4.55,4.13,4.35,185722,0
+CATO.US,D,20250903,000000,4.34,4.4799,4.2,4.22,47504,0
+CATO.US,D,20250904,000000,4.2992,4.5,4.21,4.5,85964,0
+CATO.US,D,20250905,000000,4.51,4.65,4.335,4.42,64424,0
+CATO.US,D,20250908,000000,4.48,4.915,4.46,4.72,172915,0
+CATO.US,D,20250909,000000,4.6658,4.6658,4.3078,4.41,48735,0
+CATO.US,D,20250910,000000,4.345,4.595,4.31,4.54,52377,0
+CATO.US,D,20250911,000000,4.53,4.57,4.47,4.56,27928,0
+CATO.US,D,20250912,000000,4.56,4.7245,4.48,4.62,59208,0
+CATO.US,D,20250915,000000,4.65,4.7299,4.54,4.56,46972,0
+CATO.US,D,20250916,000000,4.59,4.72,4.57,4.57,22489,0
+CATO.US,D,20250917,000000,4.5795,4.68,4.54,4.64,61172,0
+CATO.US,D,20250918,000000,4.7249,4.7249,4.41,4.5,79009,0
+CATO.US,D,20250919,000000,4.5,4.5526,4.35,4.38,104894,0
+CATO.US,D,20250922,000000,4.34,4.43,4.3,4.41,38048,0
+CATO.US,D,20250923,000000,4.41,4.41,4.34,4.38,18160,0
+CATO.US,D,20250924,000000,4.44,4.44,4.27,4.34,52255,0
+CATO.US,D,20250925,000000,4.3648,4.3648,4.26,4.27,18239,0
+CATO.US,D,20250926,000000,4.25,4.27,4.21,4.26,47427,0
+CATO.US,D,20250929,000000,4.24,4.25,4.2,4.2,62480,0
+CATO.US,D,20250930,000000,4.24,4.27,4.2,4.21,19000,0
+CATO.US,D,20251001,000000,4.19,4.245,4.16,4.21,41560,0
+CATO.US,D,20251002,000000,4.285,4.5786,4.27,4.47,123108,0
+CATO.US,D,20251003,000000,4.5,4.665,4.48,4.58,42605,0
+CATO.US,D,20251006,000000,4.58,4.61,4.31,4.34,29837,0
+CATO.US,D,20251007,000000,4.3475,4.4399,4.24,4.31,21456,0
+CATO.US,D,20251008,000000,4.445,4.445,4.27,4.33,33710,0
+CATO.US,D,20251009,000000,4.3889,4.4,4.28,4.4,34589,0
+CATO.US,D,20251010,000000,4.4,4.495,4.25,4.29,57093,0
+CATO.US,D,20251013,000000,4.3,4.3,4.16,4.2,65513,0
+CATO.US,D,20251014,000000,4.16,4.23,4.16,4.18,52123,0
+CATO.US,D,20251015,000000,4.16,4.21,4.06,4.09,59624,0
+CATO.US,D,20251016,000000,4.07,4.09,3.825,3.89,64130,0
+CATO.US,D,20251017,000000,3.86,3.94,3.6701,3.89,80181,0
+CATO.US,D,20251020,000000,3.99,4.11,3.92,4.08,24078,0
+CATO.US,D,20251021,000000,4.11,4.28,3.9501,3.99,13971,0
+CATO.US,D,20251022,000000,4.095,4.5899,3.91,4.23,199540,0
+CATO.US,D,20251023,000000,4.0885,4.33,4.0885,4.31,22779,0
+CATO.US,D,20251024,000000,4.3,4.3447,4.19,4.27,12066,0
+CATO.US,D,20251027,000000,4.4621,4.4621,3.92,4.36,241405,0
+CATO.US,D,20251028,000000,4.23,4.44,3.6803,3.93,340496,0
+CATO.US,D,20251029,000000,3.94,4.04,3.82,3.86,18209,0
+CATO.US,D,20251030,000000,3.8337,3.8999,3.65,3.68,42587,0
+CATO.US,D,20251031,000000,3.68,3.89,3.63,3.85,35836,0
+CATO.US,D,20251103,000000,3.83,3.99,3.825,3.95,36173,0
+CATO.US,D,20251104,000000,3.91,4.035,3.79,3.86,25253,0
+CATO.US,D,20251105,000000,3.84,3.87,3.8,3.85,11862,0
+CATO.US,D,20251106,000000,3.76,3.8,3.74,3.78,16871,0
+CATO.US,D,20251107,000000,3.66,3.74,3.62,3.67,36004,0
+CATO.US,D,20251110,000000,3.68,3.87,3.68,3.75,38868,0
+CATO.US,D,20251111,000000,3.7,3.7558,3.689575,3.73,7893,0
+CATO.US,D,20251112,000000,3.72,3.795,3.65,3.66,47369,0
+CATO.US,D,20251113,000000,3.63,3.69,3.41,3.5,349140,0
+CATO.US,D,20251114,000000,3.6833,3.6833,3.5,3.55,27831,0
+CATO.US,D,20251117,000000,3.55,3.55,3.32,3.35,77698,0
+CATO.US,D,20251118,000000,3.32,3.47,3.32,3.41,16853,0
+CATO.US,D,20251119,000000,3.47,3.48,3.37,3.42,26642,0
+CATO.US,D,20251120,000000,3.35,3.4199,3.22,3.35,130274,0
+CATO.US,D,20251121,000000,3.3,3.34,3.2201,3.25,14869,0
+CATO.US,D,20251124,000000,3.21,3.22,3.03,3.08,103369,0
+CATO.US,D,20251125,000000,3.1479,3.48,3.1,3.46,42281,0
+CATO.US,D,20251126,000000,3.5,3.6,3.46,3.49,22111,0
+CATO.US,D,20251128,000000,3.5,3.57,3.48,3.5,13127,0
+CATO.US,D,20251201,000000,3.45,3.48,3.28,3.42,34115,0
+CATO.US,D,20251202,000000,3.43,3.49,3.39,3.48,20594,0
+CATO.US,D,20251203,000000,3.47,3.6,3.4,3.6,33960,0
+CATO.US,D,20251204,000000,3.545,3.6,3.38,3.41,30861,0
+CATO.US,D,20251205,000000,3.38,3.49,3.35,3.47,40809,0
+CATO.US,D,20251208,000000,3.47,3.47,3.26,3.26,23460,0
+CATO.US,D,20251209,000000,3.27,3.345,3.13,3.27,45415,0
+CATO.US,D,20251210,000000,3.31,3.49,3.29,3.38,36653,0
+CATO.US,D,20251211,000000,3.45,3.57,3.3652,3.48,12564,0
+CATO.US,D,20251212,000000,3.5,3.52,3.39,3.4,13324,0
+CATO.US,D,20251215,000000,3.4175,3.4201,3.06,3.2,153239,0
+CATO.US,D,20251216,000000,3.25,3.25,3,3.16,121939,0
+CATO.US,D,20251217,000000,3.2029,3.2721,3.04,3.16,108572,0
+CATO.US,D,20251218,000000,3.1,3.22,3.08,3.16,10209,0
+CATO.US,D,20251219,000000,3.16,3.18,3.06,3.08,80430,0
+CATO.US,D,20251222,000000,3.06,3.52,3.06,3.28,88449,0
+CATO.US,D,20251223,000000,3.4282,3.4986,3.1313,3.19,17128,0
+CATO.US,D,20251224,000000,3.2068,3.21,3.05,3.15,28275,0
+CATO.US,D,20251226,000000,3.165,3.1755,3,3.08,65931,0
+CATO.US,D,20251229,000000,3.07,3.12,2.98,3.11,99419,0
+CATO.US,D,20251230,000000,3.0604,3.11,3.05,3.05,38472,0
+CATO.US,D,20251231,000000,3.0934,3.13,3.03,3.09,46965,0
+CATO.US,D,20260102,000000,3.2,3.21,2.78,3,190391,0
+CATO.US,D,20260105,000000,3.03,3.14,2.99,3.03,44601,0
+CATO.US,D,20260106,000000,3.12,3.12,3.01,3.06,27532,0
+CATO.US,D,20260107,000000,3.08,3.13,3.03,3.03,22909,0
+CATO.US,D,20260108,000000,3.05,3.24,3.05,3.22,58995,0
+CATO.US,D,20260109,000000,3.19,3.67,3.16,3.53,75337,0
+CATO.US,D,20260112,000000,3.58,3.73,3.4,3.48,66211,0
+CATO.US,D,20260113,000000,3.4326,3.54,3.4,3.48,52947,0
+CATO.US,D,20260114,000000,3.56,3.61,3.45,3.53,33811,0
+CATO.US,D,20260115,000000,3.48,3.495,3.3625,3.42,21209,0
+CATO.US,D,20260116,000000,3.4306,3.49,3.4,3.45,12046,0
+CATO.US,D,20260120,000000,3.4,3.55,3.33,3.34,135563,0
+CATO.US,D,20260121,000000,3.4,3.4561,3.27,3.28,25419,0
+CATO.US,D,20260122,000000,3.359,3.3766,3.27,3.36,25679,0
+CATO.US,D,20260123,000000,3.26,3.37,3.21,3.21,64060,0
+CATO.US,D,20260126,000000,3.25,3.4201,3.2,3.31,104751,0
+CATO.US,D,20260127,000000,3.32,3.4299,3.3,3.34,7386,0
+CATO.US,D,20260128,000000,3.2456,3.38,3.21,3.22,25074,0
+CATO.US,D,20260129,000000,3.29,3.34,2.9,3.09,276231,0
+CATO.US,D,20260130,000000,3.07,3.15,3.0403,3.05,33624,0
+CATO.US,D,20260202,000000,3.05,3.11,3.02,3.04,21042,0
+CATO.US,D,20260203,000000,3.1,3.13,3.02,3.05,50681,0
+CATO.US,D,20260204,000000,3.05,3.08,3.02,3.03,22213,0
+CATO.US,D,20260205,000000,3.02,3.06,2.98,3,49061,0
+CATO.US,D,20260206,000000,3,3.1,2.99,3.03,40487,0
+CATO.US,D,20260209,000000,3.0803,3.0803,3.02,3.03,33692,0
+CATO.US,D,20260210,000000,3.05,3.145,3.01,3.01,28768,0
+CATO.US,D,20260211,000000,3.03,3.06,2.96,3.02,34408,0
+CATO.US,D,20260212,000000,3.05,3.12,2.8093,2.99,220071,0
+CATO.US,D,20260213,000000,3.02,3.18,2.976,3.07,54571,0
+CATO.US,D,20260217,000000,3.11,3.18,3.05,3.1,32303,0
+CATO.US,D,20260218,000000,3.13,3.22,3.04,3.06,44497,0
diff --git a/daily/us/nyse stocks/1/cb.us.txt b/daily/us/nyse stocks/1/cb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fa8a606a626bcf1125bbe24cdd5ed61af551f1d0
--- /dev/null
+++ b/daily/us/nyse stocks/1/cb.us.txt	
@@ -0,0 +1,8278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CB.US,D,19930326,000000,6.24453,6.35902,4.93733,6.27496,2540806.3289191,0
+CB.US,D,19930329,000000,6.22172,6.27496,6.16798,6.1909,980999.0576152,0
+CB.US,D,19930330,000000,6.16798,6.1909,6.10704,6.1909,1099403.0361573,0
+CB.US,D,19930331,000000,6.16798,6.35902,6.16798,6.32869,929318.61388372,0
+CB.US,D,19930401,000000,6.29797,6.32869,6.24453,6.24453,735421.78530614,0
+CB.US,D,19930402,000000,6.24453,6.24453,6.22172,6.22172,696036.80837295,0
+CB.US,D,19930405,000000,6.1909,6.1909,6.13747,6.13747,455432.39179987,0
+CB.US,D,19930406,000000,6.16798,6.22172,6.16798,6.22172,199783.87175846,0
+CB.US,D,19930407,000000,6.22172,6.46638,6.22172,6.35902,275668.51641323,0
+CB.US,D,19930408,000000,6.32869,6.38213,6.29797,6.29797,678376.69121945,0
+CB.US,D,19930412,000000,6.29797,6.32869,6.22172,6.24453,427438.81811198,0
+CB.US,D,19930413,000000,6.22172,6.27496,6.22172,6.27496,1971674.5311759,0
+CB.US,D,19930414,000000,6.27496,6.29797,6.24453,6.24453,167994.85097081,0
+CB.US,D,19930415,000000,6.27496,6.35902,6.24453,6.32869,208942.95682426,0
+CB.US,D,19930416,000000,6.32869,6.38213,6.32869,6.35902,138419.92535712,0
+CB.US,D,19930419,000000,6.29797,6.35902,6.27496,6.32869,82821.53543302,0
+CB.US,D,19930420,000000,6.32869,6.32869,6.16798,6.16798,732673.14863614,0
+CB.US,D,19930421,000000,6.16798,6.1909,6.16798,6.1909,192067.44129848,0
+CB.US,D,19930422,000000,6.16798,6.1909,6.13747,6.16798,170476.2168928,0
+CB.US,D,19930423,000000,6.1909,6.1909,6.10704,6.1909,305628.14992182,0
+CB.US,D,19930426,000000,6.16798,6.16798,6.00006,6.00006,452816.37811466,0
+CB.US,D,19930427,000000,6.00006,6.03029,6.00006,6.03029,263499.59826459,0
+CB.US,D,19930428,000000,6.03029,6.03029,6.00006,6.00006,355739.39039785,0
+CB.US,D,19930429,000000,6.03029,6.0535,6.00006,6.00006,208288.95340296,0
+CB.US,D,19930430,000000,6.03029,6.24453,6.03029,6.24453,473881.16013787,0
+CB.US,D,19930503,000000,6.22172,6.32869,6.22172,6.32869,285479.58012194,0
+CB.US,D,19930504,000000,6.4889,6.55035,6.46638,6.4889,459750.23172532,0
+CB.US,D,19930505,000000,6.71075,6.93241,6.68014,6.93241,489976.12359272,0
+CB.US,D,19930506,000000,6.98585,6.98585,6.7641,6.79502,305103.73231773,0
+CB.US,D,19930507,000000,6.74119,6.81823,6.74119,6.7641,86088.51537193,0
+CB.US,D,19930510,000000,6.7641,6.79502,6.65713,6.7641,125990.82318482,0
+CB.US,D,19930511,000000,6.74119,6.79502,6.74119,6.79502,172699.42356955,0
+CB.US,D,19930512,000000,6.7641,6.79502,6.74119,6.79502,186831.3643713,0
+CB.US,D,19930513,000000,6.7641,6.7641,6.57316,6.57316,59004.067183004,0
+CB.US,D,19930514,000000,6.55035,6.60378,6.55035,6.57316,175579.67083517,0
+CB.US,D,19930517,000000,6.57316,6.57316,6.46638,6.51953,53122.085948091,0
+CB.US,D,19930518,000000,6.51953,6.51953,6.4889,6.51953,39776.771552456,0
+CB.US,D,19930519,000000,6.46638,6.68014,6.46638,6.65713,87920.939818607,0
+CB.US,D,19930520,000000,6.68014,6.68014,6.55035,6.60378,60581.369552023,0
+CB.US,D,19930521,000000,6.62671,6.62671,6.57316,6.57316,106629.89218026,0
+CB.US,D,19930524,000000,6.57316,6.60378,6.55035,6.57316,70911.788918816,0
+CB.US,D,19930525,000000,6.4889,6.55035,6.46638,6.46638,13213.703800017,0
+CB.US,D,19930526,000000,6.4889,6.4889,6.27496,6.32869,60837.504018879,0
+CB.US,D,19930527,000000,6.38213,6.43557,6.29797,6.29797,173748.25877769,0
+CB.US,D,19930528,000000,6.32869,6.32869,6.22172,6.24453,114611.56860987,0
+CB.US,D,19930601,000000,6.24453,6.29797,6.1909,6.22172,88967.750248367,0
+CB.US,D,19930602,000000,6.22172,6.27496,6.16798,6.16798,133319.50858234,0
+CB.US,D,19930603,000000,6.16798,6.16798,6.10704,6.10704,212739.41631323,0
+CB.US,D,19930604,000000,6.10704,6.16798,6.0535,6.0535,104797.46773359,0
+CB.US,D,19930607,000000,6.00006,6.0535,5.89288,5.89288,138948.39251799,0
+CB.US,D,19930608,000000,5.83946,5.83946,5.75529,5.75529,186961.96257771,0
+CB.US,D,19930609,000000,5.75529,5.80864,5.70166,5.78612,451507.35888286,0
+CB.US,D,19930610,000000,5.75529,5.78612,5.70166,5.75529,92106.15675925,0
+CB.US,D,19930611,000000,5.67114,5.73228,5.64822,5.67114,554998.84455225,0
+CB.US,D,19930614,000000,5.67114,5.73228,5.67114,5.70166,14522.723031814,0
+CB.US,D,19930615,000000,5.73228,5.78612,5.56437,5.64822,240995.19880316,0
+CB.US,D,19930616,000000,5.64822,5.67114,5.6178,5.6178,165506.39832443,0
+CB.US,D,19930617,000000,5.64822,5.67114,5.6178,5.6178,213649.5542014,0
+CB.US,D,19930618,000000,5.67114,5.73228,5.64822,5.67114,240603.40418389,0
+CB.US,D,19930621,000000,5.70166,5.83946,5.6178,5.83946,209469.39920673,0
+CB.US,D,19930622,000000,5.97705,6.0535,5.94643,5.97705,409379.81961483,0
+CB.US,D,19930623,000000,5.94643,6.0535,5.94643,6.00006,150986.71246021,0
+CB.US,D,19930624,000000,6.00006,6.0535,5.97705,6.0535,200305.25219495,0
+CB.US,D,19930625,000000,6.10704,6.27496,6.10704,6.24453,102443.66285042,0
+CB.US,D,19930628,000000,6.27496,6.32869,6.27496,6.27496,18052.924161959,0
+CB.US,D,19930629,000000,6.32869,6.32869,6.27496,6.32869,136067.13286315,0
+CB.US,D,19930630,000000,6.32869,6.4889,6.32869,6.4889,14263.551397367,0
+CB.US,D,19930701,000000,6.4889,6.55035,6.43557,6.43557,164721.79669672,0
+CB.US,D,19930702,000000,6.43557,6.43557,6.38213,6.43557,19627.189363387,0
+CB.US,D,19930706,000000,6.38213,6.38213,6.35902,6.35902,68817.155670099,0
+CB.US,D,19930707,000000,6.32869,6.32869,6.22172,6.22172,191016.58131193,0
+CB.US,D,19930708,000000,6.24453,6.24453,6.22172,6.24453,82821.53543302,0
+CB.US,D,19930709,000000,6.24453,6.32869,6.24453,6.32869,87398.546992924,0
+CB.US,D,19930712,000000,6.32869,6.43557,6.32869,6.43557,47104.444560771,0
+CB.US,D,19930713,000000,6.41255,6.46638,6.41255,6.46638,72609.565602284,0
+CB.US,D,19930714,000000,6.43557,6.43557,6.38213,6.38213,577113.4741728,0
+CB.US,D,19930715,000000,6.38213,6.43557,6.38213,6.43557,17927.387901525,0
+CB.US,D,19930716,000000,6.41255,6.43557,6.38213,6.38213,32837.855995813,0
+CB.US,D,19930719,000000,6.43557,6.43557,6.38213,6.38213,27997.623244672,0
+CB.US,D,19930720,000000,6.38213,6.41255,6.35902,6.38213,39117.706185171,0
+CB.US,D,19930721,000000,6.29797,6.32869,6.27496,6.27496,26953.849982504,0
+CB.US,D,19930722,000000,6.27496,6.29797,6.1909,6.1909,12040.344720625,0
+CB.US,D,19930723,000000,6.16798,6.22172,6.16798,6.16798,21197.405008026,0
+CB.US,D,19930726,000000,6.16798,6.22172,6.10704,6.22172,26428.41998923,0
+CB.US,D,19930727,000000,6.16798,6.27496,6.13747,6.13747,23029.829454703,0
+CB.US,D,19930728,000000,6.08403,6.16798,6.08403,6.16798,32837.855995813,0
+CB.US,D,19930729,000000,6.22172,6.22172,6.13747,6.1909,21322.941268461,0
+CB.US,D,19930730,000000,6.16798,6.16798,6.13747,6.13747,1436.580270627,0
+CB.US,D,19930802,000000,6.13747,6.1909,6.10704,6.10704,49456.22466554,0
+CB.US,D,19930803,000000,6.13747,6.24453,6.13747,6.22172,29439.265461285,0
+CB.US,D,19930804,000000,6.22172,6.29797,6.1909,6.29797,53774.064590997,0
+CB.US,D,19930805,000000,6.32869,6.38213,6.32869,6.38213,9415.2195326507,0
+CB.US,D,19930806,000000,6.43557,6.68014,6.43557,6.65713,96422.98429551,0
+CB.US,D,19930809,000000,6.7641,7.12345,6.74119,7.12345,221638.31735539,0
+CB.US,D,19930810,000000,7.12345,7.1997,7.03959,7.03959,101527.45062708,0
+CB.US,D,19930811,000000,7.0623,7.0623,7.00877,7.0623,93156.004356601,0
+CB.US,D,19930812,000000,7.09322,7.12345,7.03959,7.0623,66986.756001817,0
+CB.US,D,19930813,000000,7.03959,7.0623,7.03959,7.0623,121678.04520535,0
+CB.US,D,19930816,000000,7.0623,7.17728,7.0623,7.09322,161579.34062905,0
+CB.US,D,19930817,000000,7.12345,7.14627,7.09322,7.12345,300786.90478147,0
+CB.US,D,19930818,000000,7.0623,7.31468,7.0623,7.31468,178063.06153556,0
+CB.US,D,19930819,000000,7.36792,7.71967,7.36792,7.71967,85957.91716551,0
+CB.US,D,19930820,000000,7.69655,7.85716,7.66622,7.85716,154255.71717752,0
+CB.US,D,19930823,000000,7.85716,7.85716,7.6354,7.6354,165372.76295043,0
+CB.US,D,19930824,000000,7.58216,7.58216,7.33789,7.42176,592420.79883234,0
+CB.US,D,19930825,000000,7.44467,7.52872,7.42176,7.50571,239690.22912815,0
+CB.US,D,19930826,000000,7.4748,7.52872,7.4748,7.50571,261796.75963513,0
+CB.US,D,19930827,000000,7.50571,7.50571,7.44467,7.44467,45009.811312055,0
+CB.US,D,19930830,000000,7.44467,7.55925,7.44467,7.55925,82290.031104564,0
+CB.US,D,19930831,000000,7.55925,7.61279,7.55925,7.58216,29831.060080547,0
+CB.US,D,19930901,000000,7.58216,7.61279,7.52872,7.61279,65151.294387548,0
+CB.US,D,19930902,000000,7.61279,7.6354,7.55925,7.58216,122459.60966549,0
+CB.US,D,19930903,000000,7.52872,7.58216,7.52872,7.55925,52726.241772041,0
+CB.US,D,19930907,000000,7.55925,7.55925,7.52872,7.55925,75231.653622668,0
+CB.US,D,19930908,000000,7.50571,7.58216,7.50571,7.50571,8895.8638745593,0
+CB.US,D,19930909,000000,7.44467,7.4748,7.42176,7.44467,235764.18382195,0
+CB.US,D,19930910,000000,7.42176,7.42176,7.39104,7.39104,8635.679850915,0
+CB.US,D,19930913,000000,7.42176,7.42176,7.31468,7.36792,23420.611684768,0
+CB.US,D,19930914,000000,7.33789,7.36792,7.31468,7.31468,23681.808097608,0
+CB.US,D,19930915,000000,7.31468,7.39104,7.31468,7.36792,107807.30081644,0
+CB.US,D,19930916,000000,7.39104,7.39104,7.33789,7.33789,95377.186254948,0
+CB.US,D,19930917,000000,7.31468,7.36792,7.31468,7.31468,94197.752840374,0
+CB.US,D,19930920,000000,7.36792,7.36792,7.31468,7.31468,345793.67892594,0
+CB.US,D,19930921,000000,7.28396,7.28396,7.09322,7.14627,713179.59464675,0
+CB.US,D,19930922,000000,7.1997,7.25363,7.14627,7.17728,513783.46795076,0
+CB.US,D,19930923,000000,7.14627,7.28396,7.14627,7.25363,578290.88280898,0
+CB.US,D,19930924,000000,7.1997,7.23032,7.0623,7.14627,123769.64128647,0
+CB.US,D,19930927,000000,7.14627,7.23032,7.14627,7.23032,70389.396093134,0
+CB.US,D,19930928,000000,7.23032,7.23032,7.1997,7.1997,436725.4642166,0
+CB.US,D,19930929,000000,7.1997,7.23032,7.1997,7.1997,39117.706185171,0
+CB.US,D,19930930,000000,7.17728,7.23032,7.17728,7.23032,9028.4868593741,0
+CB.US,D,19931001,000000,7.23032,7.23032,7.17728,7.23032,262062.00560476,0
+CB.US,D,19931004,000000,7.25363,7.36792,7.25363,7.36792,70519.994299554,0
+CB.US,D,19931005,000000,7.36792,7.36792,7.28396,7.31468,45396.543985333,0
+CB.US,D,19931006,000000,7.31468,7.31468,7.28396,7.28396,234587.78757497,0
+CB.US,D,19931007,000000,7.28396,7.28396,7.17728,7.1997,74183.830803711,0
+CB.US,D,19931008,000000,7.1997,7.25363,7.1997,7.25363,120893.44357763,0
+CB.US,D,19931011,000000,7.23032,7.25363,7.23032,7.23032,11121.095329695,0
+CB.US,D,19931012,000000,7.25363,7.28396,7.23032,7.25363,31398.238557595,0
+CB.US,D,19931013,000000,7.25363,7.25363,7.1997,7.1997,97993.19994015,0
+CB.US,D,19931014,000000,7.25363,7.25363,7.23032,7.23032,46840.210980339,0
+CB.US,D,19931015,000000,7.25363,7.31468,7.23032,7.25363,348282.1315723,0
+CB.US,D,19931018,000000,7.31468,7.39104,7.31468,7.39104,75095.993470261,0
+CB.US,D,19931019,000000,7.42176,7.6354,7.42176,7.52872,119842.58359108,0
+CB.US,D,19931020,000000,7.55925,7.58216,7.4748,7.50571,123636.00591246,0
+CB.US,D,19931021,000000,7.50571,7.50571,7.39104,7.44467,15700.131667995,0
+CB.US,D,19931022,000000,7.39104,7.42176,7.36792,7.36792,9156.0478982036,0
+CB.US,D,19931025,000000,7.39104,7.39104,7.31468,7.31468,30481.013945059,0
+CB.US,D,19931026,000000,7.31468,7.31468,7.12345,7.14627,97606.467266872,0
+CB.US,D,19931027,000000,7.17728,7.17728,7.12345,7.17728,41347.999586292,0
+CB.US,D,19931028,000000,7.14627,7.1997,7.14627,7.14627,46054.59696342,0
+CB.US,D,19931029,000000,7.09322,7.09322,7.09322,7.09322,194162.0745472,0
+CB.US,D,19931101,000000,7.09322,7.12345,7.03959,7.12345,206716.71297992,0
+CB.US,D,19931102,000000,7.14627,7.14627,6.98585,7.00877,153335.45539739,0
+CB.US,D,19931103,000000,7.00877,7.00877,6.87147,6.9018,228832.35498969,0
+CB.US,D,19931104,000000,6.87147,6.87147,6.71075,6.7641,59788.668810726,0
+CB.US,D,19931105,000000,6.71075,6.71075,6.38213,6.57316,111600.72313782,0
+CB.US,D,19931108,000000,6.60378,6.62671,6.60378,6.62671,16489.795241701,0
+CB.US,D,19931109,000000,6.65713,6.68014,6.57316,6.57316,82427.716035363,0
+CB.US,D,19931110,000000,6.60378,6.65713,6.57316,6.62671,51811.041937899,0
+CB.US,D,19931111,000000,6.62671,6.87147,6.62671,6.87147,63848.349490934,0
+CB.US,D,19931112,000000,6.87147,6.9018,6.87147,6.9018,67768.320461946,0
+CB.US,D,19931115,000000,6.87147,6.87147,6.79502,6.81823,76014.230471994,0
+CB.US,D,19931116,000000,6.71075,6.74119,6.60378,6.68014,568347.19611547,0
+CB.US,D,19931117,000000,6.57316,6.62671,6.55035,6.60378,268080.65938128,0
+CB.US,D,19931118,000000,6.60378,6.60378,6.55035,6.55035,241910.39863729,0
+CB.US,D,19931119,000000,6.55035,6.55035,6.4889,6.55035,65548.150952796,0
+CB.US,D,19931122,000000,6.55035,6.55035,6.46638,6.46638,32184.86496371,0
+CB.US,D,19931123,000000,6.46638,6.4889,6.41255,6.4889,138291.3519291,0
+CB.US,D,19931124,000000,6.43557,6.43557,6.35902,6.38213,84260.140482041,0
+CB.US,D,19931126,000000,6.41255,6.41255,6.35902,6.35902,7326.6606191175,0
+CB.US,D,19931129,000000,6.38213,6.46638,6.38213,6.38213,31273.714686356,0
+CB.US,D,19931130,000000,6.32869,6.35902,6.32869,6.35902,105975.88875896,0
+CB.US,D,19931201,000000,6.35902,6.41255,6.35902,6.41255,97079.012495205,0
+CB.US,D,19931202,000000,6.41255,6.55035,6.41255,6.46638,102183.47882677,0
+CB.US,D,19931203,000000,6.46638,6.4889,6.43557,6.4889,76928.417916938,0
+CB.US,D,19931206,000000,6.4889,6.4889,6.43557,6.46638,19234.382354928,0
+CB.US,D,19931207,000000,6.46638,6.51953,6.43557,6.4889,54950.46083798,0
+CB.US,D,19931208,000000,6.4889,6.60378,6.4889,6.60378,51943.664922714,0
+CB.US,D,19931209,000000,6.60378,6.60378,6.4889,6.51953,167465.37142075,0
+CB.US,D,19931210,000000,6.51953,6.51953,6.41255,6.43557,33101.077187048,0
+CB.US,D,19931213,000000,6.38213,6.43557,6.38213,6.43557,56783.897673854,0
+CB.US,D,19931214,000000,6.43557,6.46638,6.38213,6.38213,27479.279975778,0
+CB.US,D,19931215,000000,6.38213,6.38213,6.29797,6.32869,139204.52698483,0
+CB.US,D,19931216,000000,6.32869,6.32869,6.1909,6.1909,142351.03260929,0
+CB.US,D,19931217,000000,6.24453,6.27496,6.16798,6.24453,246228.23856276,0
+CB.US,D,19931220,000000,6.24453,6.24453,6.16798,6.16798,76801.869267305,0
+CB.US,D,19931221,000000,6.22172,6.22172,6.13747,6.16798,75621.423463535,0
+CB.US,D,19931222,000000,6.13747,6.27496,6.13747,6.22172,14656.358405826,0
+CB.US,D,19931223,000000,6.22172,6.29797,6.1909,6.27496,53639.416827788,0
+CB.US,D,19931227,000000,6.24453,6.43557,6.24453,6.41255,30747.272303886,0
+CB.US,D,19931228,000000,6.41255,6.57316,6.38213,6.57316,19234.382354928,0
+CB.US,D,19931229,000000,6.57316,6.57316,6.43557,6.55035,237595.59587944,0
+CB.US,D,19931230,000000,6.55035,6.71075,6.51953,6.65713,44745.577731623,0
+CB.US,D,19931231,000000,6.71075,6.81823,6.71075,6.79502,27997.623244672,0
+CB.US,D,19940103,000000,6.7641,6.7641,6.65713,6.7641,94721.158055254,0
+CB.US,D,19940104,000000,6.71075,6.71075,6.62671,6.62671,37808.686953373,0
+CB.US,D,19940105,000000,6.62671,6.71075,6.60378,6.71075,170086.44705193,0
+CB.US,D,19940106,000000,6.74119,6.7641,6.57316,6.60378,95905.653415813,0
+CB.US,D,19940107,000000,6.65713,6.68014,6.4889,6.4889,65151.294387548,0
+CB.US,D,19940110,000000,6.51953,6.51953,6.32869,6.43557,38072.920533806,0
+CB.US,D,19940111,000000,6.4889,6.4889,6.41255,6.46638,107285.92037996,0
+CB.US,D,19940112,000000,6.43557,6.46638,6.41255,6.46638,50239.813904062,0
+CB.US,D,19940113,000000,6.46638,6.46638,6.41255,6.41255,15960.315691638,0
+CB.US,D,19940114,000000,6.43557,6.55035,6.41255,6.55035,22112.604842167,0
+CB.US,D,19940117,000000,6.4889,6.51953,6.41255,6.41255,146402.61417593,0
+CB.US,D,19940118,000000,6.35902,6.41255,6.35902,6.35902,32969.46659143,0
+CB.US,D,19940119,000000,6.38213,6.41255,6.38213,6.41255,155430.0886461,0
+CB.US,D,19940120,000000,6.38213,6.38213,6.29797,6.29797,100613.26318214,0
+CB.US,D,19940121,000000,6.29797,6.29797,6.27496,6.27496,61755.741020612,0
+CB.US,D,19940124,000000,6.29797,6.29797,6.22172,6.27496,62930.1124892,0
+CB.US,D,19940125,000000,6.29797,6.32869,6.27496,6.29797,28132.271007882,0
+CB.US,D,19940126,000000,6.29797,6.32869,6.1909,6.1909,48537.987663807,0
+CB.US,D,19940127,000000,6.16798,6.22172,6.0535,6.1909,4132275.0599718,0
+CB.US,D,19940128,000000,6.1909,6.24453,6.16798,6.22172,542044.31238667,0
+CB.US,D,19940131,000000,6.22172,6.27496,6.16798,6.22172,261930.39500914,0
+CB.US,D,19940201,000000,6.24453,6.27496,6.1909,6.1909,353512.13416432,0
+CB.US,D,19940202,000000,6.1909,6.24453,6.16798,6.22172,286134.59593243,0
+CB.US,D,19940203,000000,6.22172,6.22172,6.16798,6.1909,77717.069101447,0
+CB.US,D,19940204,000000,6.1909,6.22172,6.0535,6.0535,64895.159920693,0
+CB.US,D,19940207,000000,6.03029,6.08403,5.97705,6.0535,69995.576695477,0
+CB.US,D,19940208,000000,6.0535,6.10704,5.94643,5.97705,400743.12737472,0
+CB.US,D,19940209,000000,6.03029,6.08403,6.03029,6.08403,157390.07413162,0
+CB.US,D,19940210,000000,6.10704,6.13747,6.08403,6.13747,145359.85330296,0
+CB.US,D,19940211,000000,6.13747,6.16798,6.10704,6.16798,137897.53253144,0
+CB.US,D,19940214,000000,6.16798,6.27496,6.16798,6.22172,250027.73521932,0
+CB.US,D,19940215,000000,6.27496,6.27496,6.13747,6.24453,290060.64123863,0
+CB.US,D,19940216,000000,6.22172,6.24453,6.1909,6.22172,78242.49909472,0
+CB.US,D,19940217,000000,6.24453,6.24453,6.1909,6.1909,105320.87294846,0
+CB.US,D,19940218,000000,6.1909,6.1909,6.13747,6.16798,112124.1283527,0
+CB.US,D,19940222,000000,6.10704,6.16798,6.0535,6.0535,83736.735267161,0
+CB.US,D,19940223,000000,6.10704,6.10704,6.00006,6.0535,204631.19123399,0
+CB.US,D,19940224,000000,6.03029,6.08403,6.03029,6.0535,49978.617491222,0
+CB.US,D,19940225,000000,6.0535,6.08403,5.94643,5.94643,560887.91251153,0
+CB.US,D,19940228,000000,5.94643,6.03029,5.94643,6.03029,170476.2168928,0
+CB.US,D,19940301,000000,6.0535,6.0535,5.86227,5.89288,221897.48898982,0
+CB.US,D,19940302,000000,5.86227,5.86227,5.78612,5.78612,71960.624126969,0
+CB.US,D,19940303,000000,5.80864,5.83946,5.75529,5.83946,242046.0587897,0
+CB.US,D,19940304,000000,5.80864,5.83946,5.78612,5.80864,174270.65160338,0
+CB.US,D,19940307,000000,5.83946,5.86227,5.75529,5.80864,404149.81702282,0
+CB.US,D,19940308,000000,5.78612,5.80864,5.67114,5.67114,291764.49225728,0
+CB.US,D,19940309,000000,5.6178,5.70166,5.6178,5.70166,182378.87668262,0
+CB.US,D,19940310,000000,5.70166,5.80864,5.70166,5.78612,54035.261003838,0
+CB.US,D,19940311,000000,5.75529,5.78612,5.67114,5.70166,30874.833342715,0
+CB.US,D,19940314,000000,5.73228,5.75529,5.67114,5.75529,35982.336841878,0
+CB.US,D,19940315,000000,5.73228,5.86227,5.67114,5.86227,72351.406357033,0
+CB.US,D,19940316,000000,5.80864,5.80864,5.75529,5.78612,75621.423463535,0
+CB.US,D,19940317,000000,5.83946,5.83946,5.78612,5.83946,43959.963714705,0
+CB.US,D,19940318,000000,5.78612,5.89288,5.78612,5.89288,69210.975067756,0
+CB.US,D,19940321,000000,5.89288,5.92371,5.83946,5.83946,41209.302266294,0
+CB.US,D,19940322,000000,5.89288,5.89288,5.83946,5.89288,60702.85625567,0
+CB.US,D,19940323,000000,5.92371,5.92371,5.83946,5.83946,101787.63465073,0
+CB.US,D,19940324,000000,5.89288,5.89288,5.83946,5.83946,60837.504018879,0
+CB.US,D,19940325,000000,5.80864,5.83205,5.77822,5.83205,51545.79596827,0
+CB.US,D,19940328,000000,5.88528,5.88528,5.83205,5.83205,39776.771552456,0
+CB.US,D,19940329,000000,5.80864,5.91572,5.80864,5.86227,187352.74480778,0
+CB.US,D,19940330,000000,5.86227,5.91572,5.86227,5.86227,175186.86382671,0
+CB.US,D,19940331,000000,5.86227,5.86227,5.36553,5.64062,211299.79887501,0
+CB.US,D,19940404,000000,5.58728,5.64062,5.53375,5.55666,131748.28054849,0
+CB.US,D,19940405,000000,5.61009,5.91572,5.61009,5.86227,254736.35737484,0
+CB.US,D,19940406,000000,5.86227,5.86227,5.77822,5.86227,97732.003527307,0
+CB.US,D,19940407,000000,5.88528,6.12985,5.88528,6.12985,37552.552486517,0
+CB.US,D,19940408,000000,6.12985,6.21391,6.12985,6.1909,35060.050283358,0
+CB.US,D,19940411,000000,6.12985,6.24453,6.10704,6.24453,105715.70473532,0
+CB.US,D,19940412,000000,6.24453,6.24453,6.1909,6.1909,42394.810016052,0
+CB.US,D,19940413,000000,6.21391,6.29797,6.21391,6.21391,33101.077187048,0
+CB.US,D,19940414,000000,6.1909,6.1909,6.12985,6.12985,37944.347105779,0
+CB.US,D,19940415,000000,6.07642,6.07642,5.96944,6.07642,127565.08838624,0
+CB.US,D,19940418,000000,6.10704,6.16058,6.07642,6.16058,96554.594891128,0
+CB.US,D,19940419,000000,6.1909,6.1909,6.16058,6.16058,1964.0350422949,0
+CB.US,D,19940420,000000,6.16058,6.1909,6.12985,6.16058,28132.271007882,0
+CB.US,D,19940421,000000,6.1909,6.1909,6.07642,6.12985,143129.55990183,0
+CB.US,D,19940422,000000,6.07642,6.10704,6.02317,6.07642,32184.86496371,0
+CB.US,D,19940425,000000,6.07642,6.29797,6.07642,6.24453,70911.788918816,0
+CB.US,D,19940426,000000,6.1909,6.29797,6.1909,6.29797,10209.945052341,0
+CB.US,D,19940428,000000,6.24453,6.24453,6.12985,6.1909,9415.2195326507,0
+CB.US,D,19940429,000000,6.16058,6.26745,6.16058,6.24453,87531.16997774,0
+CB.US,D,19940502,000000,6.26745,6.32869,6.21391,6.26745,22112.604842167,0
+CB.US,D,19940503,000000,6.24453,6.26745,6.24453,6.26745,11251.693536116,0
+CB.US,D,19940504,000000,6.24453,6.29797,6.21391,6.29797,82821.53543302,0
+CB.US,D,19940505,000000,6.24453,6.29797,6.21391,6.24453,19758.799959005,0
+CB.US,D,19940506,000000,6.1909,6.1909,6.10704,6.10704,88840.189209537,0
+CB.US,D,19940509,000000,6.07642,6.1909,6.07642,6.12985,35191.660878975,0
+CB.US,D,19940510,000000,6.12985,6.1909,6.07642,6.12985,82950.108861047,0
+CB.US,D,19940511,000000,6.07642,6.07642,6.0535,6.0535,73400.241565186,0
+CB.US,D,19940512,000000,6.0535,6.12985,6.0535,6.12985,4841.2451403372,0
+CB.US,D,19940513,000000,6.12985,6.12985,6.0535,6.0535,65937.920793663,0
+CB.US,D,19940516,000000,6.02317,6.07642,6.02317,6.07642,39249.316780789,0
+CB.US,D,19940517,000000,6.07642,6.12985,6.02317,6.12985,44618.016692794,0
+CB.US,D,19940518,000000,6.1909,6.29797,6.1909,6.26745,127432.46540143,0
+CB.US,D,19940519,000000,6.24453,6.24453,6.21391,6.21391,49587.835261157,0
+CB.US,D,19940520,000000,6.21391,6.24453,6.1909,6.24453,24204.200923293,0
+CB.US,D,19940523,000000,6.1909,6.1909,6.12985,6.16058,60056.951947947,0
+CB.US,D,19940524,000000,6.1909,6.21391,6.12985,6.12985,84520.324505685,0
+CB.US,D,19940525,000000,6.1909,6.1909,6.07642,6.12985,41870.392411975,0
+CB.US,D,19940526,000000,6.07642,6.07642,6.02317,6.0535,88182.136231448,0
+CB.US,D,19940527,000000,6.07642,6.07642,5.93883,5.93883,32052.241978894,0
+CB.US,D,19940531,000000,6.00006,6.00006,5.93883,5.96944,27601.779068623,0
+CB.US,D,19940601,000000,5.91572,5.93883,5.86227,5.86227,112907.71759123,0
+CB.US,D,19940602,000000,5.88528,5.91572,5.86227,5.86227,103226.23969975,0
+CB.US,D,19940603,000000,5.88528,5.91572,5.83205,5.88528,88051.538025028,0
+CB.US,D,19940606,000000,5.91572,6.02317,5.91572,5.96944,42518.321498093,0
+CB.US,D,19940607,000000,5.91572,5.91572,5.88528,5.88528,35454.882070211,0
+CB.US,D,19940608,000000,5.88528,5.88528,5.86227,5.86227,131483.03457887,0
+CB.US,D,19940609,000000,5.86227,5.86227,5.86227,5.86227,54551.579494339,0
+CB.US,D,19940610,000000,5.86227,5.86227,5.58728,5.64062,115264.55964198,0
+CB.US,D,19940613,000000,5.61009,5.61009,5.44958,5.58728,146801.49551957,0
+CB.US,D,19940614,000000,5.53375,5.58728,5.4805,5.4805,72609.565602284,0
+CB.US,D,19940615,000000,5.53375,5.55666,5.53375,5.53375,156477.91146506,0
+CB.US,D,19940616,000000,5.55666,5.55666,5.53375,5.53375,10209.945052341,0
+CB.US,D,19940617,000000,5.55666,5.58728,5.53375,5.58728,47623.800218862,0
+CB.US,D,19940620,000000,5.53375,5.53375,5.44958,5.53375,114477.93323586,0
+CB.US,D,19940621,000000,5.4805,5.53375,5.41907,5.41907,145751.64792222,0
+CB.US,D,19940622,000000,5.41907,5.44958,5.34261,5.36553,278812.9972593,0
+CB.US,D,19940623,000000,5.31199,5.36553,5.22813,5.25865,104012.86610586,0
+CB.US,D,19940624,000000,5.25075,5.335,5.25075,5.335,12429.102172296,0
+CB.US,D,19940627,000000,5.31199,5.50302,5.31199,5.38864,14656.358405826,0
+CB.US,D,19940628,000000,5.335,5.50302,5.335,5.44958,11121.095329695,0
+CB.US,D,19940629,000000,5.38864,5.38864,5.22813,5.28156,134756.08885296,0
+CB.US,D,19940630,000000,5.335,5.47221,5.31199,5.41907,15305.299881142,0
+CB.US,D,19940701,000000,5.41907,5.41907,5.38864,5.38864,27343.619823372,0
+CB.US,D,19940705,000000,5.38864,5.38864,5.38864,5.38864,4712.6717123107,0
+CB.US,D,19940706,000000,5.38864,5.41907,5.36553,5.38864,14388.075268605,0
+CB.US,D,19940707,000000,5.38864,5.38864,5.11315,5.1745,186435.52019525,0
+CB.US,D,19940708,000000,5.22813,5.22813,5.1745,5.1745,14912.492872682,0
+CB.US,D,19940711,000000,5.1745,5.1745,5.00637,5.00637,61494.54460777,0
+CB.US,D,19940712,000000,5.06001,5.1745,5.06001,5.11315,95905.653415813,0
+CB.US,D,19940713,000000,5.11315,5.1745,5.06001,5.1745,31664.496916421,0
+CB.US,D,19940714,000000,5.1745,5.19722,5.11315,5.19722,19368.01772894,0
+CB.US,D,19940715,000000,5.19722,5.19722,5.19722,5.19722,5365.6627444139,0
+CB.US,D,19940718,000000,5.22813,5.335,5.22813,5.335,67768.320461946,0
+CB.US,D,19940719,000000,5.31199,5.44958,5.31199,5.44958,17664.166710289,0
+CB.US,D,19940720,000000,5.41907,5.55666,5.41907,5.55666,78109.876109907,0
+CB.US,D,19940721,000000,5.44958,5.44958,5.09054,5.11315,500313.6296839,0
+CB.US,D,19940722,000000,5.11315,5.19722,5.09054,5.19722,328000.93878762,0
+CB.US,D,19940725,000000,5.19722,5.28156,5.19722,5.25075,76928.417916938,0
+CB.US,D,19940726,000000,5.22813,5.28156,5.22813,5.25075,88706.553835526,0
+CB.US,D,19940727,000000,5.25075,5.25075,5.25075,5.25075,16225.561661268,0
+CB.US,D,19940728,000000,5.28156,5.31199,5.25075,5.25075,171391.41672694,0
+CB.US,D,19940729,000000,5.25075,5.25075,5.14387,5.14387,119973.18179751,0
+CB.US,D,19940801,000000,5.1745,5.22813,5.1745,5.22813,249630.87865407,0
+CB.US,D,19940802,000000,5.28156,5.28156,5.25075,5.25075,20931.146649199,0
+CB.US,D,19940803,000000,5.22813,5.25075,5.22813,5.22813,60837.504018879,0
+CB.US,D,19940804,000000,5.19722,5.19722,5.1745,5.1745,33756.092997545,0
+CB.US,D,19940805,000000,5.19722,5.22813,5.1745,5.1745,55079.034266006,0
+CB.US,D,19940808,000000,5.1745,5.1745,5.14387,5.14387,74049.183040502,0
+CB.US,D,19940809,000000,5.19722,5.19722,5.14387,5.1745,87265.92400811,0
+CB.US,D,19940810,000000,5.14387,5.1745,5.14387,5.14387,7721.4924059706,0
+CB.US,D,19940811,000000,5.14387,5.19722,5.06001,5.09054,10330.419366793,0
+CB.US,D,19940812,000000,5.09054,5.11315,5.09054,5.09054,24466.40972533,0
+CB.US,D,19940815,000000,5.14387,5.22813,5.14387,5.19722,14912.492872682,0
+CB.US,D,19940816,000000,5.1745,5.19722,5.1745,5.1745,79678.066976151,0
+CB.US,D,19940817,000000,5.19722,5.25075,5.1745,5.19722,79678.066976151,0
+CB.US,D,19940818,000000,5.1745,5.28156,5.1745,5.1745,40301.189156533,0
+CB.US,D,19940819,000000,5.19722,5.19722,5.1745,5.1745,175449.07262876,0
+CB.US,D,19940822,000000,5.11315,5.11315,5.09054,5.09054,182378.87668262,0
+CB.US,D,19940823,000000,5.11315,5.11315,5.00637,5.03699,35847.689078669,0
+CB.US,D,19940824,000000,5.06001,5.06001,4.92223,4.97556,47490.16484485,0
+CB.US,D,19940825,000000,4.97556,5.09054,4.95285,5.09054,155954.50625018,0
+CB.US,D,19940826,000000,5.06001,5.14387,5.06001,5.09054,167597.99440556,0
+CB.US,D,19940829,000000,5.03699,5.09054,5.03699,5.06001,298167.85392868,0
+CB.US,D,19940830,000000,5.11315,5.14387,5.06001,5.11315,170217.04525836,0
+CB.US,D,19940831,000000,5.09054,5.11315,5.09054,5.09054,40557.323623389,0
+CB.US,D,19940901,000000,5.09054,5.09054,5.00637,5.06001,144702.81271407,0
+CB.US,D,19940902,000000,5.11315,5.11315,4.97556,4.97556,82950.108861047,0
+CB.US,D,19940906,000000,5.03699,5.03699,4.95285,4.97556,433584.02053813,0
+CB.US,D,19940907,000000,5.03699,5.11315,5.00637,5.09054,278538.6397869,0
+CB.US,D,19940908,000000,5.09054,5.38864,5.06001,5.335,295556.90218947,0
+CB.US,D,19940909,000000,5.28156,5.36553,5.28156,5.335,15439.947644351,0
+CB.US,D,19940912,000000,5.28156,5.31199,5.28156,5.28156,20017.971593452,0
+CB.US,D,19940913,000000,5.28156,5.36553,5.28156,5.36553,82166.519622523,0
+CB.US,D,19940914,000000,5.36553,5.55666,5.36553,5.50302,55738.099633292,0
+CB.US,D,19940915,000000,5.44958,5.50302,5.44958,5.50302,6015.6166089259,0
+CB.US,D,19940916,000000,5.50302,5.50302,5.41907,5.50302,29439.265461285,0
+CB.US,D,19940919,000000,5.44958,5.50302,5.44958,5.50302,65680.773937611,0
+CB.US,D,19940920,000000,5.50302,5.50302,5.38864,5.38864,27997.623244672,0
+CB.US,D,19940921,000000,5.36553,5.55666,5.36553,5.55666,15049.165414285,0
+CB.US,D,19940922,000000,5.50302,5.55666,5.50302,5.50302,181734.9971533,0
+CB.US,D,19940923,000000,5.47221,5.50302,5.47221,5.47221,28391.442642329,0
+CB.US,D,19940926,000000,5.44198,5.44198,5.30468,5.335,314914.79602644,0
+CB.US,D,19940927,000000,5.335,5.335,5.25075,5.25075,39117.706185171,0
+CB.US,D,19940928,000000,5.27386,5.27386,5.22033,5.22033,40036.9555761,0
+CB.US,D,19940929,000000,5.25075,5.38864,5.25075,5.38864,495991.74020165,0
+CB.US,D,19940930,000000,5.38864,5.38864,5.25075,5.30468,30481.013945059,0
+CB.US,D,19941003,000000,5.30468,5.52613,5.30468,5.52613,113956.55279938,0
+CB.US,D,19941004,000000,5.52613,5.52613,5.41907,5.41907,52459.983413215,0
+CB.US,D,19941005,000000,5.44198,5.44198,5.30468,5.44198,15305.299881142,0
+CB.US,D,19941006,000000,5.44198,5.52613,5.44198,5.52613,125729.62677198,0
+CB.US,D,19941007,000000,5.49552,5.57937,5.49552,5.52613,9551.8920742537,0
+CB.US,D,19941010,000000,5.57937,5.61009,5.52613,5.57937,98389.044116199,0
+CB.US,D,19941011,000000,5.61009,5.69416,5.44198,5.44198,30481.013945059,0
+CB.US,D,19941012,000000,5.47221,5.47221,5.25075,5.35822,33623.47001273,0
+CB.US,D,19941013,000000,5.41907,5.44198,5.22033,5.22033,99043.0475375,0
+CB.US,D,19941014,000000,5.25075,5.335,5.25075,5.27386,12560.712767914,0
+CB.US,D,19941017,000000,5.27386,5.30468,5.19722,5.30468,31398.238557595,0
+CB.US,D,19941018,000000,5.35822,5.35822,5.25075,5.27386,69342.585663374,0
+CB.US,D,19941019,000000,5.27386,5.27386,5.16659,5.16659,15960.315691638,0
+CB.US,D,19941020,000000,5.08263,5.08263,4.94524,5.06001,79943.31294578,0
+CB.US,D,19941021,000000,5.06001,5.08263,5.06001,5.08263,11776.111140192,0
+CB.US,D,19941024,000000,5.13636,5.19722,5.06001,5.08263,32184.86496371,0
+CB.US,D,19941025,000000,5.02918,5.08263,4.91481,5.02918,227259.10217746,0
+CB.US,D,19941026,000000,5.08263,5.08263,4.91481,4.97556,63190.296512845,0
+CB.US,D,19941027,000000,4.97556,4.97556,4.91481,4.97556,42908.09133896,0
+CB.US,D,19941028,000000,4.94524,5.19722,4.94524,5.08263,578022.59967176,0
+CB.US,D,19941031,000000,5.06001,5.08263,5.02918,5.02918,79282.222800101,0
+CB.US,D,19941101,000000,5.08263,5.08263,4.86107,4.89179,456218.00581678,0
+CB.US,D,19941102,000000,4.94524,5.08263,4.91481,5.02918,27479.279975778,0
+CB.US,D,19941103,000000,5.06001,5.06001,4.97556,4.97556,20280.18039549,0
+CB.US,D,19941104,000000,4.97556,4.99857,4.91481,4.97556,68948.766265717,0
+CB.US,D,19941107,000000,4.91481,4.97556,4.91481,4.94524,2228.2686227274,0
+CB.US,D,19941108,000000,5.02918,5.30468,5.02918,5.13636,111206.90374017,0
+CB.US,D,19941109,000000,5.13636,5.27386,5.13636,5.19722,314914.79602644,0
+CB.US,D,19941110,000000,5.19722,5.22033,5.16659,5.19722,97732.003527307,0
+CB.US,D,19941111,000000,5.19722,5.27386,5.16659,5.27386,40036.9555761,0
+CB.US,D,19941114,000000,5.27386,5.30468,5.22033,5.25075,110424.32689084,0
+CB.US,D,19941115,000000,5.19722,5.25075,5.19722,5.19722,10597.690114817,0
+CB.US,D,19941116,000000,5.19722,5.25075,5.19722,5.19722,18445.731170419,0
+CB.US,D,19941117,000000,5.19722,5.22033,5.11315,5.13636,8506.0940336915,0
+CB.US,D,19941118,000000,5.19722,5.22033,5.08263,5.08263,11903.672179023,0
+CB.US,D,19941121,000000,5.13636,5.13636,5.02918,5.08263,36110.910269904,0
+CB.US,D,19941122,000000,5.08263,5.08263,4.83806,4.89179,142739.79006096,0
+CB.US,D,19941123,000000,4.91481,4.94524,4.70067,4.70067,141038.97620992,0
+CB.US,D,19941125,000000,4.77692,4.77692,4.77692,4.77692,15960.315691638,0
+CB.US,D,19941128,000000,4.77692,4.77692,4.72358,4.77692,24204.200923293,0
+CB.US,D,19941129,000000,4.80773,4.80773,4.58598,4.58598,297252.65409454,0
+CB.US,D,19941130,000000,4.6164,4.83806,4.58598,4.83806,111079.34270133,0
+CB.US,D,19941201,000000,4.75429,4.86107,4.70067,4.86107,27479.279975778,0
+CB.US,D,19941202,000000,4.80773,4.99857,4.80773,4.94524,22894.169302298,0
+CB.US,D,19941205,000000,4.91481,5.08263,4.91481,5.08263,16093.95106565,0
+CB.US,D,19941206,000000,5.02918,5.02918,4.91481,4.91481,153470.1031606,0
+CB.US,D,19941207,000000,4.89179,4.91481,4.89179,4.91481,13213.703800017,0
+CB.US,D,19941208,000000,4.89179,4.97556,4.89179,4.94524,5365.6627444139,0
+CB.US,D,19941209,000000,4.89179,4.91481,4.86107,4.91481,99432.817378367,0
+CB.US,D,19941212,000000,4.83806,5.06001,4.80773,5.02918,22112.604842167,0
+CB.US,D,19941213,000000,4.97556,4.97556,4.91481,4.94524,4186.2293298398,0
+CB.US,D,19941214,000000,4.89179,4.89179,4.80773,4.83806,205804.55031338,0
+CB.US,D,19941215,000000,4.80773,4.80773,4.72358,4.72358,46312.756208671,0
+CB.US,D,19941216,000000,4.77692,4.86107,4.77692,4.77692,19234.382354928,0
+CB.US,D,19941219,000000,4.80773,4.80773,4.6164,4.67004,88182.136231448,0
+CB.US,D,19941220,000000,4.70067,4.80773,4.70067,4.77692,245966.02976072,0
+CB.US,D,19941221,000000,4.75429,4.97556,4.75429,4.89179,194555.89394486,0
+CB.US,D,19941222,000000,4.86107,4.86107,4.75429,4.75429,17402.970297448,0
+CB.US,D,19941223,000000,4.69286,4.77692,4.66223,4.77692,157654.30771204,0
+CB.US,D,19941227,000000,4.7466,4.89179,4.7466,4.89179,41347.999586292,0
+CB.US,D,19941228,000000,4.91481,4.96825,4.89179,4.94524,81900.261263696,0
+CB.US,D,19941229,000000,4.94524,5.02918,4.91481,4.96825,55473.86605286,0
+CB.US,D,19941230,000000,4.96825,5.22033,4.96825,5.18991,84123.467940438,0
+CB.US,D,19950103,000000,5.25075,5.27386,5.13636,5.16659,33495.908973901,0
+CB.US,D,19950104,000000,5.16659,5.30468,5.16659,5.22033,81900.261263696,0
+CB.US,D,19950105,000000,5.22033,5.22033,5.16659,5.18991,266118.64911738,0
+CB.US,D,19950106,000000,5.16659,5.16659,5.08263,5.08263,54165.859210259,0
+CB.US,D,19950109,000000,5.05231,5.08263,4.99857,5.08263,115002.35083994,0
+CB.US,D,19950110,000000,5.05231,5.08263,5.05231,5.08263,16352.1103109,0
+CB.US,D,19950111,000000,5.08263,5.08263,5.08263,5.08263,9415.2195326507,0
+CB.US,D,19950112,000000,5.08263,5.08263,5.02918,5.02918,114477.93323586,0
+CB.US,D,19950113,000000,4.99857,5.08263,4.99857,4.99857,95638.38266779,0
+CB.US,D,19950116,000000,4.96825,4.99857,4.96825,4.99857,72486.054120243,0
+CB.US,D,19950117,000000,4.99857,4.99857,4.89179,4.94524,50239.813904062,0
+CB.US,D,19950118,000000,4.94524,4.96825,4.94524,4.96825,72876.836350307,0
+CB.US,D,19950119,000000,4.96825,4.96825,4.86107,4.91481,59004.067183004,0
+CB.US,D,19950120,000000,4.94524,4.96825,4.94524,4.94524,17927.387901525,0
+CB.US,D,19950123,000000,4.94524,4.96825,4.89179,4.96825,18184.534757577,0
+CB.US,D,19950124,000000,4.91481,5.18991,4.91481,5.16659,113436.18475209,0
+CB.US,D,19950125,000000,5.44198,5.44198,5.25075,5.25075,104668.89430557,0
+CB.US,D,19950126,000000,5.27386,5.41907,5.27386,5.38864,235764.18382195,0
+CB.US,D,19950127,000000,5.35822,5.47221,5.335,5.35822,103092.60432573,0
+CB.US,D,19950130,000000,5.335,5.41907,5.335,5.41907,46706.575606327,0
+CB.US,D,19950131,000000,5.41907,5.55666,5.38864,5.47221,112513.89819357,0
+CB.US,D,19950201,000000,5.49552,5.49552,5.44198,5.49552,24725.581359777,0
+CB.US,D,19950202,000000,5.47221,5.49552,5.47221,5.49552,7067.4889846704,0
+CB.US,D,19950203,000000,5.44198,5.64062,5.44198,5.49552,117360.20527989,0
+CB.US,D,19950206,000000,5.55666,5.55666,5.49552,5.52613,53514.89295655,0
+CB.US,D,19950207,000000,5.49552,5.72507,5.49552,5.72507,374839.12498956,0
+CB.US,D,19950208,000000,5.69416,5.72507,5.66384,5.66384,11251.693536116,0
+CB.US,D,19950209,000000,5.64062,5.74778,5.64062,5.74778,16352.1103109,0
+CB.US,D,19950210,000000,5.69416,5.69416,5.66384,5.69416,50372.436888878,0
+CB.US,D,19950213,000000,5.69416,5.69416,5.55666,5.55666,35847.689078669,0
+CB.US,D,19950214,000000,5.61009,5.61009,5.49552,5.49552,5757.4573636758,0
+CB.US,D,19950215,000000,5.52613,5.64062,5.52613,5.61009,107543.06723601,0
+CB.US,D,19950216,000000,5.55666,5.64062,5.55666,5.55666,12040.344720625,0
+CB.US,D,19950217,000000,5.61009,5.61009,5.52613,5.55666,84520.324505685,0
+CB.US,D,19950221,000000,5.57937,5.64062,5.55666,5.55666,6804.2677934349,0
+CB.US,D,19950222,000000,5.55666,5.55666,5.55666,5.55666,147.80882277064,0
+CB.US,D,19950223,000000,5.61009,5.61009,5.52613,5.52613,44090.561921126,0
+CB.US,D,19950224,000000,5.55666,5.55666,5.44198,5.52613,98517.617544226,0
+CB.US,D,19950227,000000,5.52613,5.52613,5.47221,5.47221,22894.169302298,0
+CB.US,D,19950228,000000,5.49552,5.49552,5.49552,5.49552,18969.136385298,0
+CB.US,D,19950301,000000,5.44198,5.44198,5.27386,5.38864,276056.26147571,0
+CB.US,D,19950302,000000,5.41907,5.41907,5.335,5.335,23420.611684768,0
+CB.US,D,19950303,000000,5.335,5.335,5.335,5.335,59004.067183004,0
+CB.US,D,19950306,000000,5.335,5.335,5.335,5.335,50894.82971456,0
+CB.US,D,19950307,000000,5.335,5.335,5.22033,5.30468,3406.6896481043,0
+CB.US,D,19950308,000000,5.27386,5.27386,5.22033,5.25075,216531.82624542,0
+CB.US,D,19950309,000000,5.30468,5.30468,5.27386,5.27386,22374.813644206,0
+CB.US,D,19950310,000000,5.27386,5.30468,5.25075,5.27386,110293.72868441,0
+CB.US,D,19950313,000000,5.25075,5.335,5.25075,5.30468,23811.393914832,0
+CB.US,D,19950314,000000,5.30468,5.30468,5.16659,5.18991,38072.920533806,0
+CB.US,D,19950315,000000,5.22033,5.22033,5.11315,5.18991,33887.703593163,0
+CB.US,D,19950316,000000,5.22033,5.30468,5.22033,5.30468,122066.80265702,0
+CB.US,D,19950317,000000,5.30468,5.44198,5.30468,5.35822,219407.01156507,0
+CB.US,D,19950320,000000,5.335,5.35822,5.335,5.35822,87139.375358477,0
+CB.US,D,19950321,000000,5.335,5.35822,5.30468,5.335,58746.920326953,0
+CB.US,D,19950322,000000,5.27386,5.335,5.25075,5.30468,184606.13291616,0
+CB.US,D,19950323,000000,5.27386,5.38864,5.27386,5.335,40950.130631848,0
+CB.US,D,19950324,000000,5.335,5.44198,5.335,5.38864,125207.2339463,0
+CB.US,D,19950327,000000,5.38083,5.52613,5.35822,5.52613,34149.912395201,0
+CB.US,D,19950328,000000,5.4648,5.52613,5.44198,5.44198,77064.078069345,0
+CB.US,D,19950329,000000,5.49552,5.71687,5.49552,5.71687,101921.27002474,0
+CB.US,D,19950330,000000,5.69416,5.74778,5.63341,5.74778,94721.158055254,0
+CB.US,D,19950331,000000,5.66384,5.66384,5.57937,5.63341,10209.945052341,0
+CB.US,D,19950403,000000,5.57937,5.80153,5.57937,5.80153,51158.050905796,0
+CB.US,D,19950404,000000,5.77822,5.91572,5.74778,5.86227,168384.62081168,0
+CB.US,D,19950405,000000,5.88528,6.02317,5.88528,6.02317,12953.519776372,0
+CB.US,D,19950406,000000,5.93883,5.93883,5.86227,5.86227,139204.52698483,0
+CB.US,D,19950407,000000,5.80153,5.83205,5.74778,5.80153,46447.40397188,0
+CB.US,D,19950410,000000,5.80153,5.86227,5.77822,5.80153,190622.76191428,0
+CB.US,D,19950411,000000,5.80153,5.83205,5.80153,5.83205,11776.111140192,0
+CB.US,D,19950412,000000,5.86227,5.86227,5.77822,5.80153,65417.552746375,0
+CB.US,D,19950413,000000,5.77822,5.88528,5.77822,5.80153,89757.413822073,0
+CB.US,D,19950417,000000,5.83205,5.86227,5.80153,5.83205,7457.2588255381,0
+CB.US,D,19950418,000000,5.80153,5.91572,5.80153,5.91572,56256.442902187,0
+CB.US,D,19950419,000000,5.83205,5.93883,5.83205,5.91572,399569.76829533,0
+CB.US,D,19950420,000000,5.91572,5.91572,5.91572,5.91572,225299.11669195,0
+CB.US,D,19950421,000000,5.91572,5.96944,5.91572,5.93883,186831.3643713,0
+CB.US,D,19950424,000000,5.96944,6.00006,5.93883,6.00006,50239.813904062,0
+CB.US,D,19950425,000000,6.0535,6.13747,6.02317,6.02317,227652.92157511,0
+CB.US,D,19950426,000000,6.02317,6.02317,5.91572,6.00006,166941.96620587,0
+CB.US,D,19950427,000000,5.96944,6.00006,5.96944,6.00006,784.60162772089,0
+CB.US,D,19950428,000000,5.93883,5.93883,5.83205,5.91572,55212.669640018,0
+CB.US,D,19950501,000000,5.86227,5.88528,5.74778,5.80153,297648.49827059,0
+CB.US,D,19950502,000000,5.77822,5.80153,5.77822,5.80153,68948.766265717,0
+CB.US,D,19950503,000000,5.86227,5.88528,5.80153,5.88528,115529.80561161,0
+CB.US,D,19950504,000000,5.93883,5.93883,5.80153,5.83205,30613.636929873,0
+CB.US,D,19950505,000000,5.83205,5.83205,5.80153,5.80153,174665.48339023,0
+CB.US,D,19950508,000000,5.80153,5.80153,5.74778,5.80153,450725.79442274,0
+CB.US,D,19950509,000000,5.77822,5.80153,5.74778,5.77822,31139.066923147,0
+CB.US,D,19950510,000000,5.80153,5.88528,5.74778,5.80153,158051.16427729,0
+CB.US,D,19950511,000000,5.80153,5.80153,5.74778,5.77822,65417.552746375,0
+CB.US,D,19950512,000000,5.77822,5.77822,5.74778,5.77822,56130.906641751,0
+CB.US,D,19950515,000000,5.74778,5.77822,5.63341,5.63341,438949.68328254,0
+CB.US,D,19950516,000000,5.63341,5.63341,5.52613,5.52613,189841.19745415,0
+CB.US,D,19950517,000000,5.54895,5.57937,5.54895,5.57937,28524.065627143,0
+CB.US,D,19950518,000000,5.57937,5.57937,5.52613,5.52613,122066.80265702,0
+CB.US,D,19950519,000000,5.57937,5.57937,5.49552,5.49552,84778.483750936,0
+CB.US,D,19950522,000000,5.4648,5.49552,5.44198,5.44198,126516.25317809,0
+CB.US,D,19950523,000000,5.4648,5.52613,5.44198,5.49552,192196.01472651,0
+CB.US,D,19950524,000000,5.49552,5.61009,5.49552,5.54895,251071.50848149,0
+CB.US,D,19950525,000000,5.52613,5.54895,5.52613,5.54895,89757.413822073,0
+CB.US,D,19950526,000000,5.49552,5.54895,5.49552,5.52613,80333.082786649,0
+CB.US,D,19950530,000000,5.52613,5.63341,5.52613,5.57937,141695.00440961,0
+CB.US,D,19950531,000000,5.52613,5.66384,5.52613,5.66384,138683.14654835,0
+CB.US,D,19950601,000000,5.63341,5.63341,5.57937,5.61009,171262.84329892,0
+CB.US,D,19950602,000000,5.57937,5.63341,5.57937,5.63341,87265.92400811,0
+CB.US,D,19950605,000000,5.61009,5.66384,5.61009,5.63341,61884.314448639,0
+CB.US,D,19950606,000000,5.63341,5.71687,5.63341,5.66384,84778.483750936,0
+CB.US,D,19950607,000000,5.66384,5.80153,5.66384,5.80153,117622.41408193,0
+CB.US,D,19950608,000000,5.80153,6.02317,5.80153,6.00006,345534.50729148,0
+CB.US,D,19950609,000000,6.00006,6.02317,5.96944,6.02317,230136.31227549,0
+CB.US,D,19950612,000000,6.02317,6.08403,6.02317,6.0535,168903.97646977,0
+CB.US,D,19950613,000000,6.08403,6.25214,6.08403,6.25214,413044.66850818,0
+CB.US,D,19950614,000000,6.1909,6.25214,6.1909,6.25214,227131.54113862,0
+CB.US,D,19950615,000000,6.22172,6.3362,6.22172,6.27496,239427.00793691,0
+CB.US,D,19950616,000000,6.25214,6.25214,6.22172,6.25214,119973.18179751,0
+CB.US,D,19950619,000000,6.25214,6.30558,6.16798,6.16798,110555.93748646,0
+CB.US,D,19950620,000000,6.16798,6.27496,6.13747,6.25214,217835.78353123,0
+CB.US,D,19950621,000000,6.25214,6.47349,6.25214,6.47349,558275.94838312,0
+CB.US,D,19950622,000000,6.917,7.00137,6.81002,6.83324,662808.17014708,0
+CB.US,D,19950623,000000,6.86347,6.86347,6.81002,6.83324,112513.89819357,0
+CB.US,D,19950626,000000,6.77971,6.81002,6.61118,6.66483,38598.350527079,0
+CB.US,D,19950627,000000,6.69555,6.74879,6.55786,6.55786,563243.74217309,0
+CB.US,D,19950628,000000,6.58837,6.58837,6.50422,6.53485,97606.467266872,0
+CB.US,D,19950629,000000,6.55786,6.55786,6.3362,6.42026,540213.91271838,0
+CB.US,D,19950630,000000,6.47349,6.55786,6.45088,6.50422,33235.724950256,0
+CB.US,D,19950703,000000,6.53485,6.53485,6.39003,6.39003,10330.419366793,0
+CB.US,D,19950705,000000,6.45088,6.55786,6.42026,6.45088,258268.58328338,0
+CB.US,D,19950706,000000,6.47349,6.50422,6.39003,6.50422,54822.89979915,0
+CB.US,D,19950707,000000,6.53485,6.67293,6.47349,6.64181,34672.305220884,0
+CB.US,D,19950710,000000,6.67293,6.89419,6.67293,6.67293,72089.197554996,0
+CB.US,D,19950711,000000,6.61899,6.67293,6.55786,6.61899,39776.771552456,0
+CB.US,D,19950712,000000,6.67293,6.78721,6.64181,6.72617,265068.80152003,0
+CB.US,D,19950713,000000,6.78721,6.89419,6.78721,6.87147,153859.87300147,0
+CB.US,D,19950714,000000,6.84065,6.89419,6.84065,6.87147,50504.047484495,0
+CB.US,D,19950717,000000,6.87147,6.87147,6.70306,6.75679,169170.2348286,0
+CB.US,D,19950718,000000,6.72617,6.72617,6.70306,6.70306,83079.69467827,0
+CB.US,D,19950719,000000,6.72617,6.72617,6.58837,6.67293,30874.833342715,0
+CB.US,D,19950720,000000,6.67293,6.75679,6.64181,6.72617,159879.53916718,0
+CB.US,D,19950721,000000,6.70306,6.70306,6.70306,6.70306,33235.724950256,0
+CB.US,D,19950724,000000,6.72617,6.72617,6.67293,6.67293,163284.20403689,0
+CB.US,D,19950725,000000,6.70306,6.72617,6.64181,6.64181,447188.5065682,0
+CB.US,D,19950726,000000,6.67293,6.75679,6.61899,6.70306,408986.00021717,0
+CB.US,D,19950727,000000,6.70306,6.72617,6.58837,6.61899,51811.041937899,0
+CB.US,D,19950728,000000,6.61899,6.70306,6.61899,6.67293,10597.690114817,0
+CB.US,D,19950731,000000,6.72617,6.72617,6.64181,6.64181,9815.1132654891,0
+CB.US,D,19950801,000000,6.61899,6.64181,6.50422,6.53485,99432.817378367,0
+CB.US,D,19950802,000000,6.58837,6.61899,6.50422,6.55786,47228.96843201,0
+CB.US,D,19950803,000000,6.55786,6.58837,6.50422,6.55786,81376.856048816,0
+CB.US,D,19950804,000000,6.58837,6.58837,6.53485,6.58837,33887.703593163,0
+CB.US,D,19950807,000000,6.58837,6.61899,6.55786,6.61899,111996.56731387,0
+CB.US,D,19950808,000000,6.61899,6.61899,6.55786,6.55786,14263.551397367,0
+CB.US,D,19950809,000000,6.50422,6.55786,6.50422,6.55786,85563.085378656,0
+CB.US,D,19950810,000000,6.55786,6.61899,6.55786,6.55786,455699.66254788,0
+CB.US,D,19950811,000000,6.58837,6.61899,6.58837,6.58837,77973.203568303,0
+CB.US,D,19950814,000000,6.53485,6.72617,6.53485,6.72617,279200.74232177,0
+CB.US,D,19950815,000000,6.72617,6.84065,6.70306,6.72617,88967.750248367,0
+CB.US,D,19950816,000000,6.72617,6.81002,6.72617,6.78721,22374.813644206,0
+CB.US,D,19950817,000000,6.81002,6.84065,6.72617,6.72617,29044.433674431,0
+CB.US,D,19950818,000000,6.72617,6.72617,6.64181,6.72617,42908.09133896,0
+CB.US,D,19950821,000000,6.78721,6.78721,6.67293,6.67293,115138.01099235,0
+CB.US,D,19950822,000000,6.70306,6.78721,6.67293,6.78721,68032.554042379,0
+CB.US,D,19950823,000000,6.78721,6.84065,6.75679,6.75679,93679.40957148,0
+CB.US,D,19950824,000000,6.75679,6.81002,6.75679,6.75679,252772.32233255,0
+CB.US,D,19950825,000000,6.75679,6.78721,6.75679,6.75679,12040.344720625,0
+CB.US,D,19950828,000000,6.81002,6.84065,6.72617,6.72617,148758.44383749,0
+CB.US,D,19950829,000000,6.72617,6.75679,6.64181,6.64181,67249.977193052,0
+CB.US,D,19950830,000000,6.67293,6.84065,6.67293,6.84065,188270.98180952,0
+CB.US,D,19950831,000000,6.84065,6.89419,6.84065,6.89419,97606.467266872,0
+CB.US,D,19950901,000000,6.89419,6.95523,6.89419,6.92461,120757.78342523,0
+CB.US,D,19950905,000000,6.89419,7.03959,6.87147,7.03959,135674.32585469,0
+CB.US,D,19950906,000000,7.12345,7.14627,6.97834,7.14627,204360.88331837,0
+CB.US,D,19950907,000000,7.12345,7.34491,7.0623,7.34491,225819.48473925,0
+CB.US,D,19950908,000000,7.34491,7.45978,7.31468,7.39844,119060.00674175,0
+CB.US,D,19950911,000000,7.45978,7.68153,7.42955,7.68153,289931.05542142,0
+CB.US,D,19950912,000000,7.68153,7.71195,7.6281,7.68153,91191.969314305,0
+CB.US,D,19950913,000000,7.73488,7.7656,7.71195,7.71195,53246.609819329,0
+CB.US,D,19950914,000000,7.68153,7.71195,7.56695,7.68153,57044.081697499,0
+CB.US,D,19950915,000000,7.65111,7.68153,7.6281,7.65111,44228.246851926,0
+CB.US,D,19950918,000000,7.6281,7.65111,7.6281,7.6281,10209.945052341,0
+CB.US,D,19950919,000000,7.6281,7.6281,7.54414,7.54414,93417.200769442,0
+CB.US,D,19950920,000000,7.56695,7.56695,7.51332,7.51332,141298.14784436,0
+CB.US,D,19950921,000000,7.54414,7.6281,7.4827,7.6281,221500.63242458,0
+CB.US,D,19950922,000000,7.59729,7.71195,7.59729,7.68153,228440.56037043,0
+CB.US,D,19950925,000000,7.6281,7.68153,7.6281,7.6281,60178.438651594,0
+CB.US,D,19950926,000000,7.68153,7.68153,7.65111,7.68153,2228.2686227274,0
+CB.US,D,19950927,000000,7.65822,7.82653,7.65822,7.71195,155954.50625018,0
+CB.US,D,19950928,000000,7.71195,7.7656,7.71195,7.74287,58746.920326953,0
+CB.US,D,19950929,000000,7.74287,7.7656,7.71195,7.74287,47228.96843201,0
+CB.US,D,19951002,000000,7.7656,7.7656,7.71195,7.71195,13605.498419278,0
+CB.US,D,19951003,000000,7.7656,7.79591,7.65822,7.65822,216786.94832308,0
+CB.US,D,19951004,000000,7.65822,7.68153,7.59729,7.65822,30874.833342715,0
+CB.US,D,19951005,000000,7.65822,7.74287,7.6281,7.68153,146012.84433506,0
+CB.US,D,19951006,000000,7.74287,7.74287,7.6281,7.6281,136854.77165847,0
+CB.US,D,19951009,000000,7.65822,7.65822,7.6281,7.65822,194813.04080091,0
+CB.US,D,19951010,000000,7.6281,7.68153,7.6281,7.65822,122329.01145906,0
+CB.US,D,19951011,000000,7.68153,7.68153,7.59729,7.65822,115657.36665045,0
+CB.US,D,19951012,000000,7.59729,7.59729,7.49041,7.49041,17792.740138316,0
+CB.US,D,19951013,000000,7.40644,7.65822,7.37592,7.65822,446797.72433814,0
+CB.US,D,19951016,000000,7.71195,7.9415,7.71195,7.9415,67118.366597434,0
+CB.US,D,19951017,000000,7.9415,8.079,7.9415,7.99554,219281.47530463,0
+CB.US,D,19951018,000000,8.02587,8.0476,7.99554,8.02587,17927.387901525,0
+CB.US,D,19951019,000000,8.02587,8.02587,7.91079,7.9415,32578.684361365,0
+CB.US,D,19951020,000000,7.9415,7.9415,7.87997,7.91079,33101.077187048,0
+CB.US,D,19951023,000000,7.91079,7.91079,7.82653,7.84984,14263.551397367,0
+CB.US,D,19951024,000000,7.84984,7.91079,7.82653,7.82653,60317.13597159,0
+CB.US,D,19951025,000000,7.82653,7.84984,7.79591,7.82653,110424.32689084,0
+CB.US,D,19951026,000000,7.79591,7.82653,7.65822,7.65822,116051.18604809,0
+CB.US,D,19951027,000000,7.65822,7.65822,7.37592,7.42955,444445.94423338,0
+CB.US,D,19951030,000000,7.42955,7.6281,7.42955,7.54414,383345.21902326,0
+CB.US,D,19951031,000000,7.54414,7.65822,7.54414,7.65822,69342.585663374,0
+CB.US,D,19951101,000000,7.6281,7.74287,7.54414,7.71195,81638.052461657,0
+CB.US,D,19951102,000000,7.7656,7.96404,7.71195,7.96404,65417.552746375,0
+CB.US,D,19951103,000000,8.02587,8.16267,7.99554,8.10963,114350.37219703,0
+CB.US,D,19951106,000000,8.10963,8.21779,8.10963,8.21779,33235.724950256,0
+CB.US,D,19951107,000000,8.13305,8.33138,8.13305,8.29947,111079.34270133,0
+CB.US,D,19951108,000000,8.36309,8.36309,8.0476,8.19368,83209.280495493,0
+CB.US,D,19951109,000000,8.16267,8.24732,8.10963,8.10963,32318.500337722,0
+CB.US,D,19951110,000000,8.16267,8.19368,8.10963,8.19368,39511.525582827,0
+CB.US,D,19951113,000000,8.19368,8.19368,8.10963,8.13305,28914.847857209,0
+CB.US,D,19951114,000000,8.19368,8.38581,8.02587,8.0476,36238.471308735,0
+CB.US,D,19951115,000000,8.10963,8.10963,7.87997,7.96404,1092211.0233014,0
+CB.US,D,19951116,000000,7.9415,7.96404,7.87997,7.9415,1200272.4338063,0
+CB.US,D,19951117,000000,7.9415,8.02587,7.91079,8.02587,789843.77898327,0
+CB.US,D,19951120,000000,8.10963,8.10963,8.0476,8.10963,246621.04557122,0
+CB.US,D,19951121,000000,8.10963,8.16267,8.079,8.13305,258398.1691006,0
+CB.US,D,19951122,000000,8.10963,8.16267,8.10963,8.16267,40164.51661493,0
+CB.US,D,19951124,000000,8.16267,8.16267,8.10963,8.10963,20411.790991108,0
+CB.US,D,19951127,000000,8.16267,8.16267,8.079,8.10963,165898.1929437,0
+CB.US,D,19951128,000000,8.13305,8.13305,8.0476,8.0476,113562.73340172,0
+CB.US,D,19951129,000000,8.10963,8.16267,8.10963,8.16267,41993.903894016,0
+CB.US,D,19951130,000000,8.10963,8.16267,8.10963,8.16267,643966.5948006,0
+CB.US,D,19951201,000000,8.16267,8.16267,8.02587,8.079,181070.86984002,0
+CB.US,D,19951204,000000,8.079,8.21779,8.079,8.21779,314657.64917039,0
+CB.US,D,19951205,000000,8.21779,8.29947,8.16267,8.29947,127693.66181427,0
+CB.US,D,19951206,000000,8.27705,8.66871,8.24732,8.6442,601839.05553257,0
+CB.US,D,19951207,000000,8.89598,9.00306,8.72866,8.83642,254080.32917515,0
+CB.US,D,19951208,000000,8.78299,8.78299,8.66871,8.66871,109899.90928675,0
+CB.US,D,19951211,000000,8.66871,8.81331,8.66871,8.72866,27208.972060164,0
+CB.US,D,19951212,000000,8.78299,8.78299,8.66871,8.75178,126127.49572643,0
+CB.US,D,19951213,000000,8.81331,8.83642,8.75178,8.78299,94467.048366792,0
+CB.US,D,19951214,000000,8.78299,8.78299,8.66871,8.66871,142351.03260929,0
+CB.US,D,19951215,000000,8.66871,8.66871,8.58267,8.61368,240339.17060346,0
+CB.US,D,19951218,000000,8.6442,8.6442,8.29947,8.50048,38598.350527079,0
+CB.US,D,19951219,000000,8.55936,8.61368,8.50048,8.55936,182906.33145429,0
+CB.US,D,19951220,000000,8.55936,8.55936,8.47629,8.55936,328132.54938324,0
+CB.US,D,19951221,000000,8.61368,8.78299,8.5317,8.69873,223984.02312498,0
+CB.US,D,19951222,000000,8.66871,8.89598,8.66871,8.72866,200700.0839818,0
+CB.US,D,19951226,000000,8.78299,8.81331,8.72866,8.81331,33101.077187048,0
+CB.US,D,19951227,000000,8.81331,8.87159,8.81331,8.87159,22763.571095876,0
+CB.US,D,19951228,000000,8.87159,8.87159,8.81331,8.81331,25907.039552746,0
+CB.US,D,19951229,000000,8.81331,8.98143,8.81331,8.98143,61095.66326413,0
+CB.US,D,19960102,000000,8.92848,8.96089,8.89598,8.89598,108725.53781817,0
+CB.US,D,19960103,000000,8.89598,8.89598,8.78299,8.84393,106894.1257607,0
+CB.US,D,19960104,000000,8.81331,8.92848,8.81331,8.92848,101921.27002474,0
+CB.US,D,19960105,000000,8.75977,8.92848,8.75977,8.81331,292156.28687655,0
+CB.US,D,19960108,000000,8.81331,8.81331,8.69873,8.69873,30224.879478203,0
+CB.US,D,19960109,000000,8.69873,8.75977,8.61368,8.61368,199783.87175846,0
+CB.US,D,19960110,000000,8.69873,8.69873,8.59097,8.59097,107807.30081644,0
+CB.US,D,19960111,000000,8.6442,8.6442,8.5317,8.6442,160927.36198613,0
+CB.US,D,19960112,000000,8.61368,8.72866,8.61368,8.69873,139204.52698483,0
+CB.US,D,19960115,000000,8.72866,8.75977,8.72866,8.75977,114350.37219703,0
+CB.US,D,19960116,000000,8.72866,8.81331,8.59097,8.72866,161448.74242262,0
+CB.US,D,19960117,000000,8.75977,8.96089,8.69873,8.87159,226867.3075582,0
+CB.US,D,19960118,000000,8.96089,8.98143,8.84393,8.92848,254342.53797718,0
+CB.US,D,19960119,000000,8.89598,9.09659,8.89598,9.09659,439341.4779018,0
+CB.US,D,19960122,000000,9.29524,9.77687,9.29524,9.71563,924999.76156906,0
+CB.US,D,19960123,000000,9.74427,9.83021,9.69291,9.7986,675109.71128054,0
+CB.US,D,19960124,000000,9.83021,9.94383,9.7986,9.83021,464071.10881837,0
+CB.US,D,19960125,000000,9.77687,9.89245,9.71563,9.89245,105065.75087081,0
+CB.US,D,19960126,000000,9.89245,9.91417,9.83021,9.83021,87787.304444596,0
+CB.US,D,19960129,000000,9.7986,9.89245,9.77687,9.85985,339518.89068257,0
+CB.US,D,19960130,000000,9.91417,9.94383,9.85985,9.91417,316620.67182348,0
+CB.US,D,19960131,000000,9.91417,9.99619,9.91417,9.97437,278678.3494961,0
+CB.US,D,19960201,000000,9.99619,10.0613,9.97437,10.0613,202923.29065855,0
+CB.US,D,19960202,000000,10.0613,10.1098,10.0268,10.1098,319235.67311948,0
+CB.US,D,19960205,000000,10.1098,10.1423,10.0613,10.1423,77973.203568303,0
+CB.US,D,19960206,000000,10.0831,10.1098,9.99619,10.1098,105320.87294846,0
+CB.US,D,19960207,000000,10.1739,10.2273,9.7986,9.89245,200959.25561625,0
+CB.US,D,19960208,000000,9.94383,10.2777,9.91417,10.2777,319107.09969146,0
+CB.US,D,19960209,000000,10.5642,10.9059,10.5098,10.9059,834067.9762784,0
+CB.US,D,19960212,000000,10.9059,11.381,10.9059,11.0146,974589.62160861,0
+CB.US,D,19960213,000000,11.0442,11.0442,10.9632,10.9928,302227.5346089,0
+CB.US,D,19960214,000000,10.9928,10.9928,10.7102,10.7616,161713.98839226,0
+CB.US,D,19960215,000000,10.7301,10.7301,10.5098,10.6234,309816.40403004,0
+CB.US,D,19960216,000000,10.5937,10.5937,10.3636,10.3636,144177.38272079,0
+CB.US,D,19960220,000000,10.3636,10.4258,10.2777,10.3419,308377.79898102,0
+CB.US,D,19960221,000000,10.2777,10.6234,10.2777,10.6234,213389.37017774,0
+CB.US,D,19960222,000000,10.5937,10.8742,10.5937,10.7943,307854.39376614,0
+CB.US,D,19960223,000000,10.7301,10.8456,10.7301,10.7943,151634.64154633,0
+CB.US,D,19960226,000000,10.7616,10.7943,10.7102,10.7616,57961.306310033,0
+CB.US,D,19960227,000000,10.7102,10.7943,10.5098,10.6758,111344.58867097,0
+CB.US,D,19960228,000000,10.6758,10.7301,10.5937,10.6758,25515.244933483,0
+CB.US,D,19960229,000000,10.6234,10.6234,10.4771,10.5642,30747.272303886,0
+CB.US,D,19960301,000000,10.5937,10.8219,10.5937,10.7943,152943.66077813,0
+CB.US,D,19960304,000000,10.7301,10.9059,10.7102,10.9059,355739.39039785,0
+CB.US,D,19960305,000000,10.9059,10.9059,10.6758,10.7943,1020896.3034821,0
+CB.US,D,19960306,000000,10.7301,10.7943,10.6758,10.7301,147191.26536043,0
+CB.US,D,19960307,000000,10.6758,10.7102,10.6234,10.6234,202923.29065855,0
+CB.US,D,19960308,000000,10.5642,10.5642,10.2777,10.3636,144833.41092049,0
+CB.US,D,19960311,000000,10.2579,10.2777,10.0831,10.1739,155695.33461574,0
+CB.US,D,19960312,000000,10.1739,10.1739,9.97437,10.0613,43564.119538656,0
+CB.US,D,19960313,000000,9.97437,10.2273,9.97437,10.1423,187746.56420544,0
+CB.US,D,19960314,000000,10.1947,10.1947,9.89245,9.94383,189710.59924773,0
+CB.US,D,19960315,000000,9.83021,9.97437,9.77687,9.97437,231313.72091169,0
+CB.US,D,19960318,000000,9.91417,10.0268,9.85985,9.94383,60317.13597159,0
+CB.US,D,19960319,000000,9.89245,9.89245,9.77687,9.89245,397606.74564223,0
+CB.US,D,19960320,000000,9.94383,9.94383,9.7986,9.85985,125078.66051827,0
+CB.US,D,19960321,000000,9.83021,9.85985,9.83021,9.83021,194555.89394486,0
+CB.US,D,19960322,000000,9.85985,10.1423,9.85985,10.1423,103748.63252542,0
+CB.US,D,19960325,000000,10.0831,10.1739,10.0613,10.1739,123248.26084999,0
+CB.US,D,19960326,000000,10.1739,10.3636,10.1739,10.3419,84260.140482041,0
+CB.US,D,19960327,000000,10.3419,10.4851,10.1739,10.2036,114611.56860987,0
+CB.US,D,19960328,000000,10.1423,10.1739,10.089,10.1186,325909.3427065,0
+CB.US,D,19960329,000000,10.1423,10.1423,10.0613,10.1186,54165.859210259,0
+CB.US,D,19960401,000000,10.1423,10.1739,10.089,10.1186,137121.03001729,0
+CB.US,D,19960402,000000,10.0613,10.2036,10.0613,10.1186,55862.62350453,0
+CB.US,D,19960403,000000,10.089,10.2856,10.089,10.2856,453737.65228398,0
+CB.US,D,19960404,000000,10.2856,10.4851,10.2579,10.4554,208811.34622865,0
+CB.US,D,19960408,000000,10.4031,10.4031,10.2856,10.3419,146012.84433506,0
+CB.US,D,19960409,000000,10.3696,10.4851,10.2856,10.4258,92106.15675925,0
+CB.US,D,19960410,000000,10.4258,10.4554,10.3696,10.4031,165633.95936327,0
+CB.US,D,19960411,000000,10.4031,10.4031,10.2036,10.2036,153859.87300147,0
+CB.US,D,19960412,000000,10.1739,10.2036,10.1186,10.1423,27081.411021334,0
+CB.US,D,19960415,000000,10.089,10.1186,9.97437,10.0613,24598.020320947,0
+CB.US,D,19960416,000000,10.0613,10.0613,9.94383,10.0268,773753.8774744,0
+CB.US,D,19960417,000000,10.0268,10.0268,9.94383,9.97437,47228.96843201,0
+CB.US,D,19960418,000000,9.97437,9.97437,9.85985,9.92112,357701.40066175,0
+CB.US,D,19960419,000000,9.92112,9.97437,9.85985,9.85985,59530.509565475,0
+CB.US,D,19960422,000000,9.94383,10.0268,9.94383,10.0041,172962.64476078,0
+CB.US,D,19960423,000000,10.1186,10.1739,10.089,10.1186,277760.11249437,0
+CB.US,D,19960424,000000,10.1423,10.1423,9.92112,10.0041,393288.90571677,0
+CB.US,D,19960425,000000,10.0613,10.2273,9.92112,10.1423,173100.32969157,0
+CB.US,D,19960426,000000,10.1739,10.1739,9.92112,9.92112,134105.12259926,0
+CB.US,D,19960429,000000,9.97437,10.0041,9.89245,9.97437,166422.61054778,0
+CB.US,D,19960430,000000,9.92112,9.97437,9.92112,9.97437,90670.588877821,0
+CB.US,D,19960501,000000,9.94383,10.2036,9.92112,10.2036,31139.066923147,0
+CB.US,D,19960502,000000,10.1186,10.1739,9.89245,10.0041,430576.21223366,0
+CB.US,D,19960503,000000,9.94383,9.97437,9.89245,9.92112,87531.16997774,0
+CB.US,D,19960506,000000,9.89245,9.89245,9.69291,9.69291,21197.405008026,0
+CB.US,D,19960507,000000,9.57536,9.63068,9.46375,9.46375,77846.654918671,0
+CB.US,D,19960508,000000,9.40745,9.54574,9.17799,9.54574,414877.09295486,0
+CB.US,D,19960509,000000,9.54574,9.80453,9.54574,9.74427,105065.75087081,0
+CB.US,D,19960510,000000,9.83021,10.0613,9.83021,10.0268,54429.080401494,0
+CB.US,D,19960513,000000,9.97437,10.089,9.92112,9.94383,133974.52439283,0
+CB.US,D,19960514,000000,9.94383,9.97437,9.69291,9.85985,170086.44705193,0
+CB.US,D,19960515,000000,9.85985,9.97437,9.83021,9.83021,172831.03416516,0
+CB.US,D,19960516,000000,9.89245,10.1423,9.89245,10.1186,349066.73320003,0
+CB.US,D,19960517,000000,10.0613,10.2036,10.0613,10.1739,90012.535899732,0
+CB.US,D,19960520,000000,10.2036,10.3113,10.2036,10.2579,292156.28687655,0
+CB.US,D,19960521,000000,10.2579,10.4851,10.2579,10.4258,119188.58016978,0
+CB.US,D,19960522,000000,10.4258,10.6541,10.4258,10.6234,145619.0249374,0
+CB.US,D,19960523,000000,10.5987,10.9059,10.573,10.8812,357701.40066175,0
+CB.US,D,19960524,000000,10.8812,11.0817,10.8812,11.0205,183825.58084522,0
+CB.US,D,19960528,000000,11.0205,11.0205,10.8812,10.9928,262323.2020176,0
+CB.US,D,19960529,000000,11.0511,11.1667,11.0511,11.1667,190105.43103458,0
+CB.US,D,19960530,000000,11.1341,11.1667,11.1054,11.1667,205933.12374141,0
+CB.US,D,19960531,000000,11.1054,11.1054,11.0511,11.1054,520980.54275265,0
+CB.US,D,19960603,000000,11.1054,11.1054,10.8515,10.9059,299087.10331962,0
+CB.US,D,19960604,000000,10.9059,10.9059,10.2579,10.4851,351025.70629633,0
+CB.US,D,19960605,000000,10.4851,10.4851,10.089,10.2036,163804.57208418,0
+CB.US,D,19960606,000000,10.2579,10.4031,10.0268,10.0613,388840.4675849,0
+CB.US,D,19960607,000000,10.0041,10.1186,9.89245,9.97437,180814.73537317,0
+CB.US,D,19960610,000000,10.1423,10.2036,10.0613,10.089,294245.85817928,0
+CB.US,D,19960611,000000,10.0268,10.1739,10.0268,10.1186,363590.46862104,0
+CB.US,D,19960612,000000,10.0762,10.2115,10.0762,10.2115,290714.64465993,0
+CB.US,D,19960613,000000,10.1887,10.2115,10.1582,10.1582,97470.807114467,0
+CB.US,D,19960614,000000,10.1582,10.243,10.1582,10.2115,137637.3485078,0
+CB.US,D,19960617,000000,10.1887,10.4417,10.1887,10.4417,140781.82935386,0
+CB.US,D,19960618,000000,10.4417,10.5552,10.4417,10.5018,101527.45062708,0
+CB.US,D,19960619,000000,10.4704,10.6076,10.4704,10.6076,148758.44383749,0
+CB.US,D,19960620,000000,10.6076,10.8101,10.5869,10.7538,368295.04121978,0
+CB.US,D,19960621,000000,10.7538,11.0994,10.7538,11.0669,176756.06708215,0
+CB.US,D,19960624,000000,11.0669,11.2684,10.9216,10.9216,121284.22580769,0
+CB.US,D,19960625,000000,10.9216,10.9216,10.8101,10.8368,55999.296046133,0
+CB.US,D,19960626,000000,10.8101,10.8979,10.6698,10.7864,250027.73521932,0
+CB.US,D,19960627,000000,10.7864,10.8368,10.6076,10.8368,220064.05215396,0
+CB.US,D,19960628,000000,10.8368,10.8368,10.6698,10.7015,107673.66544243,0
+CB.US,D,19960701,000000,10.7015,10.7015,10.6698,10.7015,178719.08973526,0
+CB.US,D,19960702,000000,10.7015,10.7015,10.6401,10.6401,46186.207559039,0
+CB.US,D,19960703,000000,10.6698,10.6698,10.6076,10.6698,58875.493754978,0
+CB.US,D,19960705,000000,10.6698,10.6698,10.6401,10.6698,17402.970297448,0
+CB.US,D,19960708,000000,10.5869,10.5869,10.1256,10.1256,121937.2168398,0
+CB.US,D,19960709,000000,10.1582,10.1582,9.90034,10.0445,167734.66694716,0
+CB.US,D,19960710,000000,10.0959,10.1256,10.0445,10.0762,112780.1565524,0
+CB.US,D,19960711,000000,10.0119,10.0762,9.92796,10.0762,80722.852627516,0
+CB.US,D,19960712,000000,10.0119,10.0762,10.0119,10.0762,169299.82064581,0
+CB.US,D,19960715,000000,10.0119,10.0119,9.64648,9.64648,31791.045566053,0
+CB.US,D,19960716,000000,9.67513,9.67513,9.30394,9.49932,263630.196471,0
+CB.US,D,19960717,000000,9.78477,9.81242,9.56154,9.67513,93934.531649139,0
+CB.US,D,19960718,000000,9.67513,9.67513,9.33109,9.61685,400616.57872509,0
+CB.US,D,19960719,000000,9.67513,9.99021,9.61685,9.90034,48674.660205409,0
+CB.US,D,19960722,000000,9.87368,9.87368,9.76107,9.76107,31398.238557595,0
+CB.US,D,19960723,000000,9.69983,9.90034,9.53289,9.87368,372747.52890845,0
+CB.US,D,19960724,000000,9.81242,9.92796,9.72945,9.92796,187224.17137975,0
+CB.US,D,19960725,000000,9.92796,10.0119,9.90034,9.92796,543227.79535803,0
+CB.US,D,19960726,000000,9.95861,10.0445,9.90034,10.0119,178980.2861481,0
+CB.US,D,19960729,000000,10.0119,10.0119,9.92796,9.99021,41870.392411975,0
+CB.US,D,19960730,000000,10.0119,10.0119,9.90034,10.0119,84123.467940438,0
+CB.US,D,19960731,000000,10.0119,10.0119,9.95861,10.0119,341474.82661129,0
+CB.US,D,19960801,000000,10.0119,10.0762,9.99021,10.0762,446274.31912326,0
+CB.US,D,19960802,000000,10.0762,10.1256,10.0445,10.0959,349593.17558251,0
+CB.US,D,19960805,000000,10.0959,10.0959,9.99021,10.0119,325387.96227001,0
+CB.US,D,19960806,000000,10.0119,10.1256,9.92796,10.1256,428879.44793938,0
+CB.US,D,19960807,000000,10.1256,10.5018,10.0762,10.5018,399052.43741564,0
+CB.US,D,19960808,000000,10.4704,10.5018,10.3863,10.412,139466.73578688,0
+CB.US,D,19960809,000000,10.412,10.7015,10.412,10.5552,421162.00509021,0
+CB.US,D,19960812,000000,10.5552,10.6401,10.5552,10.6401,190888.00788391,0
+CB.US,D,19960813,000000,10.6401,10.6401,10.4417,10.5256,168774.39065255,0
+CB.US,D,19960814,000000,10.5552,10.6076,10.4704,10.6076,317927.66627689,0
+CB.US,D,19960815,000000,10.6401,10.7232,10.6076,10.6401,296080.30740434,0
+CB.US,D,19960816,000000,10.7015,10.7015,10.6698,10.7015,28914.847857209,0
+CB.US,D,19960819,000000,10.7015,10.7015,10.5869,10.6076,108855.1236354,0
+CB.US,D,19960820,000000,10.7015,10.7538,10.7015,10.7538,501618.5993589,0
+CB.US,D,19960821,000000,10.7538,10.7538,10.6698,10.7015,374970.73558518,0
+CB.US,D,19960822,000000,10.7015,10.7015,10.6698,10.7015,152549.84138047,0
+CB.US,D,19960823,000000,10.6698,10.7015,10.6401,10.6698,254736.35737484,0
+CB.US,D,19960826,000000,10.6401,10.7015,10.6401,10.7015,279330.32813899,0
+CB.US,D,19960827,000000,10.7015,10.7015,10.6076,10.6076,116312.38246093,0
+CB.US,D,19960828,000000,10.6076,10.6698,10.5256,10.5256,67906.005392747,0
+CB.US,D,19960829,000000,10.5018,10.7232,10.5018,10.7232,84260.140482041,0
+CB.US,D,19960830,000000,10.7232,10.7232,10.5869,10.6076,30355.477684624,0
+CB.US,D,19960903,000000,10.5869,10.5869,10.5256,10.5552,40950.130631848,0
+CB.US,D,19960904,000000,10.5256,10.7015,10.5018,10.7015,101003.03302301,0
+CB.US,D,19960905,000000,10.6401,10.7015,10.6401,10.7015,139603.40832848,0
+CB.US,D,19960906,000000,10.6698,10.7538,10.6698,10.7232,98781.851124658,0
+CB.US,D,19960909,000000,10.7232,10.7538,10.7232,10.7232,172570.85014152,0
+CB.US,D,19960910,000000,10.7015,10.7538,10.6698,10.7232,115529.80561161,0
+CB.US,D,19960911,000000,10.7232,10.7232,10.6076,10.6698,368690.88539582,0
+CB.US,D,19960912,000000,10.6698,10.7015,10.6698,10.7015,69735.392671832,0
+CB.US,D,19960913,000000,10.6698,10.7015,10.6698,10.7015,385830.63450203,0
+CB.US,D,19960916,000000,10.7015,10.7232,10.6401,10.7015,202794.71723052,0
+CB.US,D,19960917,000000,10.7015,10.7538,10.6698,10.7538,112384.31237634,0
+CB.US,D,19960918,000000,10.7015,10.7538,10.6698,10.7538,332449.3769195,0
+CB.US,D,19960919,000000,10.7538,10.7538,10.7015,10.7538,424035.16563146,0
+CB.US,D,19960920,000000,10.7538,10.7864,10.7015,10.7864,147057.62998643,0
+CB.US,D,19960923,000000,10.7538,10.8368,10.7232,10.8101,142739.79006096,0
+CB.US,D,19960924,000000,10.8673,10.9216,10.7538,10.8101,329179.359813,0
+CB.US,D,19960925,000000,10.8101,10.8979,10.7864,10.8979,836289.15817674,0
+CB.US,D,19960926,000000,10.8812,11.3968,10.8812,11.3652,624341.43021561,0
+CB.US,D,19960927,000000,11.3652,11.8808,11.3652,11.8808,335461.23478075,0
+CB.US,D,19960930,000000,11.7613,12.1051,11.7613,12.0774,603404.20923122,0
+CB.US,D,19961001,000000,12.0774,12.1051,11.9371,12.023,385306.21689796,0
+CB.US,D,19961002,000000,12.3352,12.3964,12.2226,12.3964,178454.85615482,0
+CB.US,D,19961003,000000,12.3964,12.8261,12.3964,12.7658,686358.36764907,0
+CB.US,D,19961004,000000,12.7964,12.995,12.7964,12.8488,155304.55238567,0
+CB.US,D,19961007,000000,12.9071,13.0761,12.8488,13.0761,195597.64242863,0
+CB.US,D,19961008,000000,13.0761,13.0761,12.7658,12.8488,185393.77171146,0
+CB.US,D,19961009,000000,12.8488,12.9071,12.7323,12.8261,635856.34494297,0
+CB.US,D,19961010,000000,12.8488,12.9654,12.7964,12.9417,273050.47794964,0
+CB.US,D,19961011,000000,12.9654,12.9654,12.7964,12.8261,11121.095329695,0
+CB.US,D,19961014,000000,12.7964,12.8261,12.7323,12.7323,440908.65637885,0
+CB.US,D,19961015,000000,12.7323,12.7658,12.5663,12.6799,243741.81069478,0
+CB.US,D,19961016,000000,12.7658,12.7658,12.4518,12.509,79550.505937322,0
+CB.US,D,19961017,000000,12.5346,12.5346,12.4211,12.4211,51680.443731479,0
+CB.US,D,19961018,000000,12.4518,12.4518,12.2226,12.4518,104537.28370994,0
+CB.US,D,19961021,000000,12.4824,12.4824,12.2226,12.2818,99171.620965526,0
+CB.US,D,19961022,000000,12.3352,12.3352,12.0547,12.1051,64106.508736183,0
+CB.US,D,19961023,000000,12.1051,12.1051,11.8245,11.9687,208942.95682426,0
+CB.US,D,19961024,000000,11.7613,12.2818,11.7613,12.1051,219803.86813032,0
+CB.US,D,19961025,000000,12.0774,12.1051,11.9371,12.023,163020.98284566,0
+CB.US,D,19961028,000000,11.9924,12.2226,11.9687,12.191,226214.31652609,0
+CB.US,D,19961029,000000,12.2226,12.3065,12.1357,12.2531,134365.3066229,0
+CB.US,D,19961030,000000,12.3065,12.4518,12.191,12.3659,137766.93432502,0
+CB.US,D,19961031,000000,12.3065,12.6187,12.3065,12.509,214173.97180547,0
+CB.US,D,19961101,000000,12.6799,12.8755,12.6799,12.8488,198344.25432025,0
+CB.US,D,19961104,000000,12.7964,13.1412,12.7964,13.1412,245966.02976072,0
+CB.US,D,19961105,000000,13.1412,13.3663,13.1412,13.3663,111600.72313782,0
+CB.US,D,19961106,000000,13.3663,13.3663,13.1916,13.2518,235241.79099627,0
+CB.US,D,19961107,000000,13.2518,13.3072,13.1629,13.3072,128479.27583119,0
+CB.US,D,19961108,000000,13.3072,13.3377,13.2775,13.3377,162501.62718757,0
+CB.US,D,19961111,000000,13.2775,13.3072,13.2213,13.2518,126251.00720846,0
+CB.US,D,19961112,000000,13.2213,13.3663,13.2213,13.3663,80984.049040357,0
+CB.US,D,19961113,000000,13.3663,13.3663,13.3072,13.3377,41080.728838269,0
+CB.US,D,19961114,000000,13.3072,13.4237,13.1916,13.3663,112653.60790276,0
+CB.US,D,19961115,000000,13.392,13.482,13.3663,13.392,144048.80929277,0
+CB.US,D,19961118,000000,13.3663,13.6203,13.3663,13.5363,42394.810016052,0
+CB.US,D,19961119,000000,13.482,13.6498,13.482,13.6498,132537.9441222,0
+CB.US,D,19961120,000000,13.7042,13.7042,13.5017,13.5363,88318.808773051,0
+CB.US,D,19961121,000000,13.5363,13.5363,13.3377,13.3377,465636.26251702,0
+CB.US,D,19961122,000000,13.3663,13.392,13.2518,13.2775,48021.669173307,0
+CB.US,D,19961125,000000,13.3072,13.3377,13.2518,13.3072,82556.289463391,0
+CB.US,D,19961126,000000,13.2775,13.2775,12.995,13.0761,184344.93650332,0
+CB.US,D,19961127,000000,13.1085,13.1629,13.0246,13.1629,57961.306310033,0
+CB.US,D,19961129,000000,13.1412,13.2213,13.1085,13.2213,13734.071847305,0
+CB.US,D,19961202,000000,13.1629,13.392,13.1085,13.392,64106.508736183,0
+CB.US,D,19961203,000000,13.3663,13.7042,13.3663,13.6498,229223.13721976,0
+CB.US,D,19961204,000000,13.6498,13.7042,13.567,13.5995,371174.27609621,0
+CB.US,D,19961205,000000,13.5363,13.5363,13.3663,13.3663,176492.84589092,0
+CB.US,D,19961206,000000,13.3072,13.4237,13.2518,13.4237,113694.34399734,0
+CB.US,D,19961209,000000,13.482,13.5363,13.1412,13.5363,98781.851124658,0
+CB.US,D,19961210,000000,13.5363,13.5363,13.392,13.482,64239.131720998,0
+CB.US,D,19961211,000000,13.392,13.392,13.3072,13.392,116051.18604809,0
+CB.US,D,19961212,000000,13.4514,13.7042,13.392,13.5995,67376.525842685,0
+CB.US,D,19961213,000000,13.6203,13.7042,13.392,13.6498,190365.61505822,0
+CB.US,D,19961216,000000,13.5995,13.5995,13.4237,13.482,142739.79006096,0
+CB.US,D,19961217,000000,13.3072,13.4514,13.1916,13.2518,230011.78840426,0
+CB.US,D,19961218,000000,13.3072,13.3072,13.1916,13.1916,19099.734591719,0
+CB.US,D,19961219,000000,13.0761,13.3072,13.0246,13.1629,502271.590391,0
+CB.US,D,19961220,000000,13.1629,13.1629,13.0246,13.0246,92106.15675925,0
+CB.US,D,19961223,000000,12.9654,13.0761,12.8488,12.8755,105320.87294846,0
+CB.US,D,19961224,000000,12.7323,12.9071,12.7323,12.9071,49715.396299987,0
+CB.US,D,19961226,000000,12.9417,12.9417,12.7323,12.7964,259314.38132394,0
+CB.US,D,19961227,000000,12.833,13.0088,12.833,12.9495,114350.37219703,0
+CB.US,D,19961230,000000,12.8913,13.2686,12.833,13.237,144177.38272079,0
+CB.US,D,19961231,000000,13.237,13.8119,13.237,13.7822,373273.97129091,0
+CB.US,D,19970102,000000,13.7822,13.7822,13.5847,13.72,153602.72614542,0
+CB.US,D,19970103,000000,13.6637,13.7507,13.5195,13.6963,208811.34622865,0
+CB.US,D,19970106,000000,13.7507,13.7507,13.4958,13.6963,93417.200769442,0
+CB.US,D,19970107,000000,13.6963,13.6963,13.4958,13.6637,58092.916905651,0
+CB.US,D,19970108,000000,13.72,13.7507,13.6074,13.72,581693.5229003,0
+CB.US,D,19970109,000000,13.7507,14.04,13.6351,13.9275,128084.44404434,0
+CB.US,D,19970110,000000,13.8119,13.8119,13.6351,13.7822,45926.023535394,0
+CB.US,D,19970113,000000,13.72,13.72,13.5195,13.5531,40691.971386598,0
+CB.US,D,19970114,000000,13.5531,13.5531,13.4079,13.5195,77973.203568303,0
+CB.US,D,19970115,000000,13.4671,13.6963,13.4671,13.5847,57176.704682313,0
+CB.US,D,19970116,000000,13.5847,13.6351,13.4079,13.4671,68296.787622812,0
+CB.US,D,19970117,000000,13.4355,13.5195,13.2942,13.5195,64500.32813384,0
+CB.US,D,19970120,000000,13.5847,13.7822,13.4671,13.7822,48537.987663807,0
+CB.US,D,19970121,000000,13.7507,13.7507,13.4079,13.4079,59396.874191464,0
+CB.US,D,19970122,000000,13.4079,13.4079,13.0088,13.1549,1017107.9431068,0
+CB.US,D,19970123,000000,13.2064,13.2686,13.1767,13.1767,328132.54938324,0
+CB.US,D,19970124,000000,13.1767,13.2064,12.8627,12.9802,1086972.9215957,0
+CB.US,D,19970127,000000,12.9238,13.2686,12.9238,13.2064,121810.66819016,0
+CB.US,D,19970128,000000,13.3506,13.5195,13.1255,13.2064,316620.67182348,0
+CB.US,D,19970129,000000,13.1767,13.1767,12.9802,13.0088,31664.496916421,0
+CB.US,D,19970130,000000,13.2064,13.237,13.0582,13.1255,80858.512779922,0
+CB.US,D,19970131,000000,13.0928,13.5847,13.0928,13.5531,97732.003527307,0
+CB.US,D,19970203,000000,13.9779,13.9779,13.5847,13.72,340559.62677714,0
+CB.US,D,19970204,000000,13.6963,13.8652,13.6963,13.7507,243351.02846471,0
+CB.US,D,19970205,000000,13.8119,13.8119,13.4079,13.6074,204491.48152479,0
+CB.US,D,19970206,000000,13.6637,13.72,13.5847,13.6351,87398.546992924,0
+CB.US,D,19970207,000000,13.6351,13.7507,13.6074,13.6637,212472.14556521,0
+CB.US,D,19970210,000000,13.6637,13.72,13.6074,13.6963,199649.22399526,0
+CB.US,D,19970211,000000,13.6637,13.6963,13.6637,13.6963,43959.963714705,0
+CB.US,D,19970212,000000,13.72,13.72,13.6351,13.6351,72351.406357033,0
+CB.US,D,19970213,000000,13.6637,13.72,13.6351,13.72,181734.9971533,0
+CB.US,D,19970214,000000,13.72,13.72,13.6637,13.6963,172046.43253744,0
+CB.US,D,19970218,000000,13.7507,14.0944,13.7507,13.9779,206455.51656709,0
+CB.US,D,19970219,000000,13.9779,14.3561,13.9779,14.21,901057.7694478,0
+CB.US,D,19970220,000000,14.1773,14.6653,14.1773,14.5241,426129.79888018,0
+CB.US,D,19970221,000000,14.3847,14.8984,14.3256,14.8115,236940.58006894,0
+CB.US,D,19970224,000000,14.8678,14.9556,14.8451,14.9556,266248.2349346,0
+CB.US,D,19970225,000000,14.9232,15.0713,14.8678,14.8984,298566.73527232,0
+CB.US,D,19970226,000000,14.8451,14.8984,14.7502,14.8678,130969.75325596,0
+CB.US,D,19970227,000000,14.8451,14.8984,14.8115,14.8451,142998.96169542,0
+CB.US,D,19970228,000000,14.8678,14.8984,14.7809,14.8984,92496.938989315,0
+CB.US,D,19970303,000000,14.8984,14.8984,14.8451,14.8984,135805.9364503,0
+CB.US,D,19970304,000000,14.8984,14.8984,14.8115,14.8115,77191.639108173,0
+CB.US,D,19970305,000000,14.7809,14.8678,14.7305,14.8678,150986.71246021,0
+CB.US,D,19970306,000000,14.8678,14.8678,14.8115,14.8451,62410.756831109,0
+CB.US,D,19970307,000000,14.8451,14.8678,14.7502,14.8451,219803.86813032,0
+CB.US,D,19970310,000000,14.8678,14.8984,14.8451,14.8678,55862.62350453,0
+CB.US,D,19970311,000000,14.8678,15.2096,14.8678,15.1858,139466.73578688,0
+CB.US,D,19970312,000000,15.2096,15.2096,14.9813,14.9813,105065.75087081,0
+CB.US,D,19970313,000000,14.9813,14.9813,14.7809,14.8451,129917.88088021,0
+CB.US,D,19970314,000000,14.8678,14.8678,14.8115,14.8115,148236.0510118,0
+CB.US,D,19970317,000000,14.8984,14.8984,14.8115,14.8115,233408.35416039,0
+CB.US,D,19970318,000000,14.8451,14.8678,14.7502,14.8115,142217.39723529,0
+CB.US,D,19970319,000000,14.8115,14.8678,14.6347,14.6347,88051.538025028,0
+CB.US,D,19970320,000000,14.6119,14.6119,14.4688,14.5241,94467.048366792,0
+CB.US,D,19970321,000000,14.4994,14.7809,14.3561,14.5844,154121.06941431,0
+CB.US,D,19970324,000000,14.5241,14.6653,14.4688,14.4688,154776.0852248,0
+CB.US,D,19970325,000000,14.5241,14.8984,14.5241,14.8115,72876.836350307,0
+CB.US,D,19970326,000000,14.7641,14.7641,14.6169,14.6505,82290.031104564,0
+CB.US,D,19970327,000000,14.6505,14.7641,14.6001,14.6001,149414.47203718,0
+CB.US,D,19970331,000000,14.5379,14.7176,14.4204,14.7176,97861.589344531,0
+CB.US,D,19970401,000000,14.6169,14.7176,14.5705,14.5705,119716.03494145,0
+CB.US,D,19970402,000000,14.6169,14.7641,14.5092,14.5092,197166.84568407,0
+CB.US,D,19970403,000000,14.6001,14.6001,14.362,14.362,129136.31642008,0
+CB.US,D,19970404,000000,14.362,14.4757,14.2761,14.3087,302097.94879166,0
+CB.US,D,19970407,000000,14.2455,14.2761,14.0173,14.049,704669.45105628,0
+CB.US,D,19970408,000000,13.9936,13.9936,13.8801,13.9334,67639.74703392,0
+CB.US,D,19970409,000000,13.9639,13.9639,13.6726,13.9639,331142.38246609,0
+CB.US,D,19970410,000000,13.9639,13.9936,13.8494,13.9028,36110.910269904,0
+CB.US,D,19970411,000000,13.8494,13.8494,13.7042,13.7042,70253.735940727,0
+CB.US,D,19970414,000000,13.643,13.643,13.243,13.392,80064.799649427,0
+CB.US,D,19970415,000000,13.4434,14.1112,13.4434,14.0815,340955.47095319,0
+CB.US,D,19970416,000000,14.0815,14.0815,13.8494,14.049,34016.27702119,0
+CB.US,D,19970417,000000,14.049,14.1339,13.8801,13.9639,60971.13939289,0
+CB.US,D,19970418,000000,13.9334,13.9936,13.8801,13.9028,36892.474730035,0
+CB.US,D,19970421,000000,13.8801,14.0173,13.8801,13.9028,199130.88072637,0
+CB.US,D,19970422,000000,13.9639,13.9639,13.7338,13.7585,81638.052461657,0
+CB.US,D,19970423,000000,13.8188,13.9028,13.7585,13.7585,322240.44425635,0
+CB.US,D,19970424,000000,13.7042,13.7585,13.4434,13.561,267162.42237954,0
+CB.US,D,19970425,000000,13.5274,13.561,13.392,13.5017,122329.01145906,0
+CB.US,D,19970428,000000,13.4434,13.561,13.4167,13.561,149153.27562434,0
+CB.US,D,19970429,000000,13.6726,13.8494,13.6726,13.7892,224382.90446862,0
+CB.US,D,19970430,000000,13.7892,13.8188,13.7338,13.7892,120370.03836275,0
+CB.US,D,19970501,000000,13.7892,13.7892,13.7042,13.7585,318971.43953905,0
+CB.US,D,19970502,000000,13.7892,13.9936,13.7892,13.9936,189318.80462847,0
+CB.US,D,19970505,000000,14.049,14.1112,13.9639,14.1112,192719.41994139,0
+CB.US,D,19970506,000000,14.0815,14.0815,13.9639,14.049,118800.83510731,0
+CB.US,D,19970507,000000,14.0173,14.0173,13.8188,13.8801,63325.956665251,0
+CB.US,D,19970508,000000,13.8188,14.0815,13.7585,13.9936,88706.553835526,0
+CB.US,D,19970509,000000,14.0173,14.2761,13.8494,14.2227,248060.66300943,0
+CB.US,D,19970512,000000,14.2455,14.4204,14.1606,14.3087,227652.92157511,0
+CB.US,D,19970513,000000,14.3087,14.3087,14.0173,14.1339,747062.23629393,0
+CB.US,D,19970514,000000,14.1932,14.2227,14.1339,14.2227,75095.993470261,0
+CB.US,D,19970515,000000,14.1932,14.1932,14.1339,14.1606,129393.46327615,0
+CB.US,D,19970516,000000,14.1932,14.1932,14.0173,14.049,125078.66051827,0
+CB.US,D,19970519,000000,14.049,14.2227,13.9936,14.1606,109772.34824794,0
+CB.US,D,19970520,000000,14.1112,14.3413,14.0173,14.3087,138291.3519291,0
+CB.US,D,19970521,000000,14.2455,14.3087,14.1606,14.2455,199000.28251994,0
+CB.US,D,19970522,000000,14.2761,14.2761,14.1606,14.1932,63457.567260869,0
+CB.US,D,19970523,000000,14.2227,14.3413,14.1606,14.3413,115393.13307001,0
+CB.US,D,19970527,000000,14.2761,14.3087,14.1932,14.2455,124816.45171624,0
+CB.US,D,19970528,000000,14.2455,14.2761,14.2227,14.2761,100613.26318214,0
+CB.US,D,19970529,000000,14.2455,14.362,14.1339,14.3413,56391.090665396,0
+CB.US,D,19970530,000000,14.2761,14.7375,14.1932,14.6505,1064340.9610955,0
+CB.US,D,19970602,000000,14.7176,14.9112,14.7176,14.8836,321591.50278105,0
+CB.US,D,19970603,000000,14.8273,14.9656,14.8273,14.9112,287312.00456862,0
+CB.US,D,19970604,000000,14.8836,15.0287,14.8836,15.0287,135805.9364503,0
+CB.US,D,19970605,000000,15.0287,15.1108,14.8836,15.0584,193504.02156911,0
+CB.US,D,19970606,000000,15.0811,15.0811,14.9112,14.9656,111861.91955066,0
+CB.US,D,19970609,000000,14.9656,14.9953,14.852,14.9399,843878.02759791,0
+CB.US,D,19970610,000000,14.9399,14.9656,14.7375,14.7375,241910.39863729,0
+CB.US,D,19970611,000000,14.7956,15.0287,14.7956,14.9953,975766.0178556,0
+CB.US,D,19970612,000000,15.1108,15.4871,15.1108,15.4555,354431.38355525,0
+CB.US,D,19970613,000000,15.5158,15.8891,15.5158,15.8585,103361.89985215,0
+CB.US,D,19970616,000000,16.0897,16.1746,15.8891,15.9148,126251.00720846,0
+CB.US,D,19970617,000000,15.8585,16.1193,15.7993,16.0571,91191.969314305,0
+CB.US,D,19970618,000000,16.0897,16.0897,15.7459,15.7993,70253.735940727,0
+CB.US,D,19970619,000000,15.7993,16.1746,15.7993,16.144,91586.801101159,0
+CB.US,D,19970620,000000,16.144,16.144,15.9445,16.0571,72223.845318204,0
+CB.US,D,19970623,000000,16.0057,16.0571,15.4555,15.5158,59004.067183004,0
+CB.US,D,19970624,000000,15.6303,16.0057,15.6303,16.0057,227781.49500314,0
+CB.US,D,19970625,000000,16.144,16.6597,16.144,16.5174,198476.87730507,0
+CB.US,D,19970626,000000,16.5252,17.1732,16.5252,17.1219,275668.51641323,0
+CB.US,D,19970627,000000,17.0606,17.3046,17.0024,17.2039,184212.3135185,0
+CB.US,D,19970630,000000,17.2612,17.2612,17.0024,17.0281,210380.54948409,0
+CB.US,D,19970701,000000,16.9757,17.0606,16.8838,16.946,106103.44979779,0
+CB.US,D,19970702,000000,17.1219,17.6938,17.0912,17.4814,332060.61946783,0
+CB.US,D,19970703,000000,17.5476,17.8923,17.5476,17.839,413962.90550992,0
+CB.US,D,19970707,000000,17.8558,17.9269,17.6404,17.7412,146402.61417593,0
+CB.US,D,19970708,000000,17.756,17.8074,17.6621,17.8074,96030.177287051,0
+CB.US,D,19970709,000000,17.8074,17.8705,17.6107,17.6404,97993.19994015,0
+CB.US,D,19970710,000000,17.5476,17.6621,17.5476,17.5812,59664.144939487,0
+CB.US,D,19970711,000000,17.6107,17.756,17.6107,17.6938,118273.38033564,0
+CB.US,D,19970714,000000,17.7245,18.0968,17.7245,18.0682,172046.43253744,0
+CB.US,D,19970715,000000,18.0968,18.1304,17.9832,18.0148,38072.920533806,0
+CB.US,D,19970716,000000,18.0682,18.0968,17.9832,18.0148,33495.908973901,0
+CB.US,D,19970717,000000,17.9526,18.0227,17.9526,17.9684,99432.817378367,0
+CB.US,D,19970718,000000,17.9092,17.9269,17.595,17.595,94197.752840374,0
+CB.US,D,19970721,000000,17.5476,17.595,17.3796,17.437,118412.07765563,0
+CB.US,D,19970722,000000,17.437,17.516,17.349,17.516,73791.023795252,0
+CB.US,D,19970723,000000,17.756,17.998,17.756,17.998,183170.56503473,0
+CB.US,D,19970724,000000,17.998,18.4741,17.998,18.41,418281.75782457,0
+CB.US,D,19970725,000000,18.3309,18.6421,18.3309,18.5719,151902.92468355,0
+CB.US,D,19970728,000000,18.5887,18.5887,18.4247,18.4405,50504.047484495,0
+CB.US,D,19970729,000000,18.4405,18.7714,18.4405,18.6736,231313.72091169,0
+CB.US,D,19970730,000000,18.6164,18.7892,18.5068,18.7626,29177.056659246,0
+CB.US,D,19970731,000000,18.7892,18.964,18.7892,18.8969,97732.003527307,0
+CB.US,D,19970801,000000,18.8969,19.4194,18.8772,19.4194,69210.975067756,0
+CB.US,D,19970804,000000,19.4194,19.9241,19.4194,19.5823,106239.10995019,0
+CB.US,D,19970805,000000,19.4194,19.4351,19.1606,19.1784,127957.8953947,0
+CB.US,D,19970806,000000,19.1398,19.5142,19.0164,19.453,51024.415531784,0
+CB.US,D,19970807,000000,19.6515,20.1158,19.6515,19.7119,253690.55933428,0
+CB.US,D,19970808,000000,19.5972,19.6278,19.4688,19.5339,150326.63470373,0
+CB.US,D,19970811,000000,19.4845,19.5823,19.2664,19.367,208417.52683099,0
+CB.US,D,19970812,000000,19.1398,19.1398,18.9136,18.9324,62930.1124892,0
+CB.US,D,19970813,000000,18.9976,19.046,18.6736,18.7319,135411.10466346,0
+CB.US,D,19970814,000000,18.7182,18.7892,18.6736,18.6895,97079.012495205,0
+CB.US,D,19970815,000000,18.6331,18.7022,18.4918,18.4918,115264.55964198,0
+CB.US,D,19970818,000000,18.4247,18.7626,18.2568,18.6736,116575.60365217,0
+CB.US,D,19970819,000000,18.7022,19.3088,18.6736,19.3088,158963.32694385,0
+CB.US,D,19970820,000000,19.3088,19.367,19.0747,19.2921,84914.143903341,0
+CB.US,D,19970821,000000,19.2921,19.3532,19.0924,19.2367,34149.912395201,0
+CB.US,D,19970822,000000,19.0164,19.5972,19.0164,19.5339,97993.19994015,0
+CB.US,D,19970825,000000,19.4845,20.0575,19.367,19.5142,86745.555960821,0
+CB.US,D,19970826,000000,19.5142,19.6515,19.4845,19.5142,94990.453581672,0
+CB.US,D,19970827,000000,19.5142,19.5972,19.367,19.4194,142873.42543498,0
+CB.US,D,19970828,000000,19.4845,19.4845,19.0164,19.0313,128998.63148928,0
+CB.US,D,19970829,000000,18.9799,19.2504,18.9799,19.1606,46573.952621512,0
+CB.US,D,19970902,000000,19.2248,19.3897,19.2248,19.3532,161713.98839226,0
+CB.US,D,19970903,000000,19.3404,19.9113,19.2751,19.8254,64763.549325075,0
+CB.US,D,19970904,000000,19.8402,20.2857,19.8254,20.101,117097.99647785,0
+CB.US,D,19970905,000000,20.0437,20.0575,19.6515,19.9716,44618.016692794,0
+CB.US,D,19970908,000000,20.0269,20.4013,20.0269,20.1849,298566.73527232,0
+CB.US,D,19970909,000000,20.1849,20.3617,20.1849,20.2698,103489.46089099,0
+CB.US,D,19970910,000000,20.4575,20.5069,19.941,20.0022,105844.27816334,0
+CB.US,D,19970911,000000,20.0022,20.0022,19.6644,19.8737,87265.92400811,0
+CB.US,D,19970912,000000,19.8974,19.9716,19.7583,19.772,54295.445027483,0
+CB.US,D,19970915,000000,19.772,20.0861,19.772,20.0861,56783.897673854,0
+CB.US,D,19970916,000000,20.1455,20.1455,20.019,20.0269,214830.00000516,0
+CB.US,D,19970917,000000,20.0269,20.4013,20.0269,20.2857,94331.388214386,0
+CB.US,D,19970918,000000,20.2857,20.6907,20.2857,20.5237,34149.912395201,0
+CB.US,D,19970919,000000,21.2093,21.5313,21.1422,21.3426,226739.74651937,0
+CB.US,D,19970922,000000,21.3583,22.4192,21.2093,22.2365,236940.58006894,0
+CB.US,D,19970923,000000,22.2365,22.6563,22.2365,22.2494,111861.91955066,0
+CB.US,D,19970924,000000,22.1358,22.1358,21.6142,21.6557,120496.58701238,0
+CB.US,D,19970925,000000,21.7001,21.9065,21.7001,21.7802,275405.295222,0
+CB.US,D,19970926,000000,21.8374,21.8374,21.6764,21.7387,69471.1590914,0
+CB.US,D,19970929,000000,21.7634,22.0123,21.7634,22.0123,172570.85014152,0
+CB.US,D,19970930,000000,22.0123,22.0647,21.7238,21.7238,68817.155670099,0
+CB.US,D,19971001,000000,21.7238,21.7387,21.398,21.7387,114611.56860987,0
+CB.US,D,19971002,000000,21.7891,22.0647,21.5737,22.042,64631.938729457,0
+CB.US,D,19971003,000000,22.042,23.3112,22.042,23.0534,101395.84003146,0
+CB.US,D,19971006,000000,23.1058,23.165,22.8775,23.1058,199918.51952168,0
+CB.US,D,19971007,000000,23.1058,23.2361,22.922,23.2134,54690.276814336,0
+CB.US,D,19971008,000000,23.1058,23.2134,22.9369,23.1977,98389.044116199,0
+CB.US,D,19971009,000000,23.2134,23.3556,23.1058,23.1058,102969.09284369,0
+CB.US,D,19971010,000000,23.0821,23.0821,22.5872,22.847,48278.81602936,0
+CB.US,D,19971013,000000,22.8775,22.8775,22.1813,22.1813,47755.41081448,0
+CB.US,D,19971014,000000,22.1813,22.8243,22.1813,22.6484,88967.750248367,0
+CB.US,D,19971015,000000,22.6178,22.6178,22.1813,22.1813,60837.504018879,0
+CB.US,D,19971016,000000,22.1813,22.5318,22.1813,22.5318,82032.884248511,0
+CB.US,D,19971017,000000,22.5022,22.5022,21.9501,21.9806,39117.706185171,0
+CB.US,D,19971020,000000,22.042,22.2277,22.042,22.1813,66854.133017002,0
+CB.US,D,19971021,000000,22.2434,22.8627,22.1813,22.847,32052.241978894,0
+CB.US,D,19971022,000000,22.7916,22.847,22.6019,22.847,37288.318906084,0
+CB.US,D,19971023,000000,22.4192,22.519,22.4192,22.4192,23420.611684768,0
+CB.US,D,19971024,000000,22.441,22.5595,22.2711,22.358,42394.810016052,0
+CB.US,D,19971027,000000,22.1813,22.1813,20.9129,21.2625,115529.80561161,0
+CB.US,D,19971028,000000,21.0245,21.8059,21.0245,21.8059,179897.51076064,0
+CB.US,D,19971029,000000,21.7515,22.0123,21.3791,21.8968,132010.48935053,0
+CB.US,D,19971030,000000,21.9501,21.9501,21.3791,21.3791,98908.399774291,0
+CB.US,D,19971031,000000,21.4957,21.6231,21.2023,21.4809,141695.00440961,0
+CB.US,D,19971103,000000,21.4295,21.638,21.2023,21.398,46186.207559039,0
+CB.US,D,19971104,000000,21.398,21.4295,21.1726,21.4295,75489.812867917,0
+CB.US,D,19971105,000000,21.6617,21.7238,21.4463,21.4463,98129.872481752,0
+CB.US,D,19971106,000000,21.4463,21.5233,21.2625,21.4809,178590.51630724,0
+CB.US,D,19971107,000000,21.3179,21.3179,20.5711,20.9129,423509.73563819,0
+CB.US,D,19971110,000000,20.8547,20.9593,20.5711,20.5711,443788.90364448,0
+CB.US,D,19971111,000000,20.6818,21.2023,20.5711,21.2023,302360.1575937,0
+CB.US,D,19971112,000000,21.1422,21.1422,20.7964,20.7964,183036.92966072,0
+CB.US,D,19971113,000000,20.7964,21.1362,20.7381,20.7845,179764.88777582,0
+CB.US,D,19971114,000000,20.8408,21.2625,20.828,21.2625,71042.387125236,0
+CB.US,D,19971117,000000,21.8374,21.9501,21.6557,21.7238,145877.18418265,0
+CB.US,D,19971118,000000,21.7238,21.8968,21.6617,21.7238,205282.1574877,0
+CB.US,D,19971119,000000,21.4957,21.8374,21.4957,21.5737,42652.969261302,0
+CB.US,D,19971120,000000,21.638,22.6019,21.638,22.6019,240735.01477951,0
+CB.US,D,19971121,000000,22.5872,22.8301,22.4192,22.7136,200565.43621859,0
+CB.US,D,19971124,000000,22.6484,22.9369,22.6484,22.6642,126127.49572643,0
+CB.US,D,19971125,000000,22.6642,22.8301,22.5872,22.6484,339256.68188053,0
+CB.US,D,19971126,000000,22.6484,23.1058,22.6306,22.9893,61362.934012153,0
+CB.US,D,19971128,000000,22.9893,23.1058,22.9369,22.9369,10597.690114817,0
+CB.US,D,19971201,000000,22.9893,23.0534,22.847,22.8775,173618.67296047,0
+CB.US,D,19971202,000000,23.1058,23.3398,23.0386,23.1058,88438.270698304,0
+CB.US,D,19971203,000000,23.1206,23.1206,22.8775,22.8775,135150.92063982,0
+CB.US,D,19971204,000000,22.9062,23.1808,22.8775,23.165,187488.40496019,0
+CB.US,D,19971205,000000,23.165,23.165,22.7769,22.8775,83736.735267161,0
+CB.US,D,19971208,000000,23.0534,23.0534,22.9062,22.9596,56519.664093422,0
+CB.US,D,19971209,000000,22.9596,22.9596,22.0123,22.0123,397999.5526507,0
+CB.US,D,19971210,000000,22.2434,22.2434,21.8374,21.8701,264670.93256558,0
+CB.US,D,19971211,000000,21.8374,21.8374,21.3179,21.3179,158179.73770531,0
+CB.US,D,19971212,000000,21.3179,21.5994,21.3179,21.3179,134497.92960771,0
+CB.US,D,19971215,000000,21.3179,21.546,21.3179,21.386,191934.81831367,0
+CB.US,D,19971216,000000,21.4295,21.4878,21.1115,21.1262,362936.46519974,0
+CB.US,D,19971217,000000,21.1786,21.546,21.1559,21.4542,96422.98429551,0
+CB.US,D,19971218,000000,21.5154,21.7722,21.5154,21.7238,133188.91037591,0
+CB.US,D,19971219,000000,21.6617,21.7722,21.5036,21.6764,171657.67508577,0
+CB.US,D,19971222,000000,21.6142,21.8059,21.5618,21.7318,133713.32797998,0
+CB.US,D,19971223,000000,21.546,21.7722,21.546,21.6617,97212.647869216,0
+CB.US,D,19971224,000000,21.6617,21.7722,21.6142,21.6617,40425.713027771,0
+CB.US,D,19971226,000000,21.5994,21.6922,21.5618,21.6764,38072.920533806,0
+CB.US,D,19971229,000000,21.7318,21.8898,21.7318,21.8226,146535.23716075,0
+CB.US,D,19971230,000000,21.8226,21.8701,21.546,21.8701,378371.3508981,0
+CB.US,D,19971231,000000,21.546,22.358,21.546,22.358,192458.22352855,0
+CB.US,D,19980102,000000,22.2948,22.2948,21.8226,21.9985,46447.40397188,0
+CB.US,D,19980105,000000,21.9806,22.0972,21.6617,21.8898,458574.84786753,0
+CB.US,D,19980106,000000,21.8374,22.0647,21.7722,22.034,621205.04848312,0
+CB.US,D,19980107,000000,22.0972,22.5318,21.8898,22.114,269780.46084314,0
+CB.US,D,19980108,000000,22.0063,22.0063,21.7722,21.7722,125078.66051827,0
+CB.US,D,19980109,000000,21.9501,22.1289,21.7318,21.8898,238113.93914832,0
+CB.US,D,19980112,000000,21.8898,21.8898,21.2547,21.5036,235502.98740911,0
+CB.US,D,19980113,000000,21.4463,21.8374,21.4463,21.8374,94596.634184015,0
+CB.US,D,19980114,000000,21.7722,22.2434,21.7091,22.2434,87002.702816875,0
+CB.US,D,19980115,000000,22.1416,22.2948,22.0647,22.0647,102969.09284369,0
+CB.US,D,19980116,000000,22.0647,22.4864,22.0647,22.4192,60178.438651594,0
+CB.US,D,19980120,000000,22.4192,22.7609,22.1289,22.6998,61494.54460777,0
+CB.US,D,19980121,000000,22.358,22.5872,22.1506,22.1813,247800.47898578,0
+CB.US,D,19980122,000000,22.2434,22.2434,21.3268,21.546,634153.50631351,0
+CB.US,D,19980123,000000,21.3713,21.6617,21.3713,21.546,195597.64242863,0
+CB.US,D,19980126,000000,21.4878,21.5036,21.1726,21.1934,159879.53916718,0
+CB.US,D,19980127,000000,21.1422,21.2547,21.0808,21.1422,214044.38598824,0
+CB.US,D,19980128,000000,21.1422,21.5154,21.1422,21.3713,868346.46210162,0
+CB.US,D,19980129,000000,21.3713,21.5905,21.3713,21.4463,146402.61417593,0
+CB.US,D,19980130,000000,21.4463,21.7722,21.3268,21.5618,141169.57441634,0
+CB.US,D,19980202,000000,21.7238,21.8374,21.5154,21.7722,123373.79711043,0
+CB.US,D,19980203,000000,21.6617,22.2948,21.5905,22.2948,113299.51221049,0
+CB.US,D,19980204,000000,22.1289,22.8627,22.1289,22.7136,131093.264738,0
+CB.US,D,19980205,000000,22.7769,22.9369,22.7442,22.8074,82032.884248511,0
+CB.US,D,19980206,000000,22.8074,23.007,22.6849,22.7609,77453.847910212,0
+CB.US,D,19980209,000000,22.8243,22.847,22.0063,22.0063,153602.72614542,0
+CB.US,D,19980210,000000,22.0647,22.7916,22.0647,22.6998,82032.884248511,0
+CB.US,D,19980211,000000,22.6484,22.7609,22.6484,22.6484,157524.72189483,0
+CB.US,D,19980212,000000,22.8243,23.3398,22.8243,23.1502,280511.78633196,0
+CB.US,D,19980213,000000,23.6332,24.0915,23.5719,23.7843,355481.2311526,0
+CB.US,D,19980217,000000,23.8465,23.8634,23.165,23.165,136325.2921084,0
+CB.US,D,19980218,000000,23.0534,23.3241,22.7609,23.2815,351550.12390042,0
+CB.US,D,19980219,000000,23.2529,23.5028,22.9369,23.4129,130181.10207145,0
+CB.US,D,19980220,000000,23.4426,23.4426,22.8074,22.8775,66854.133017002,0
+CB.US,D,19980223,000000,22.9369,23.4426,22.9369,23.1808,97993.19994015,0
+CB.US,D,19980224,000000,23.0692,23.2361,23.007,23.0217,91843.947957211,0
+CB.US,D,19980225,000000,23.0386,23.2134,23.0217,23.165,87139.375358477,0
+CB.US,D,19980226,000000,22.9369,23.2292,22.9369,23.1206,206321.88119308,0
+CB.US,D,19980227,000000,23.1206,23.1206,22.7136,22.9062,137897.53253144,0
+CB.US,D,19980302,000000,22.922,22.9369,22.68,22.6998,296473.11441281,0
+CB.US,D,19980303,000000,22.68,22.68,22.3254,22.5457,158702.130531,0
+CB.US,D,19980304,000000,22.5457,22.7609,22.4192,22.5022,448893.36997606,0
+CB.US,D,19980305,000000,21.8898,22.3728,21.8898,22.114,372747.52890845,0
+CB.US,D,19980306,000000,22.0647,23.0217,22.0202,22.847,374970.73558518,0
+CB.US,D,19980309,000000,22.68,23.5393,22.4192,23.1058,331142.38246609,0
+CB.US,D,19980310,000000,22.9369,23.2815,22.9369,23.2815,294641.70235532,0
+CB.US,D,19980311,000000,23.4594,23.9315,23.3241,23.7626,675368.88291499,0
+CB.US,D,19980312,000000,23.9315,24.4965,23.8,24.0204,198868.67192433,0
+CB.US,D,19980313,000000,24.0204,24.4965,24.0204,24.1982,430445.61402724,0
+CB.US,D,19980316,000000,24.2832,24.4965,23.9315,24.0608,372747.52890845,0
+CB.US,D,19980317,000000,24.0204,24.7573,23.977,24.3652,458314.66384388,0
+CB.US,D,19980318,000000,24.3652,24.8027,24.1498,24.5419,114872.76502272,0
+CB.US,D,19980319,000000,24.6714,24.8027,24.3652,24.7573,193370.38619509,0
+CB.US,D,19980320,000000,24.7573,25.7095,24.7178,25.4161,319891.70131918,0
+CB.US,D,19980323,000000,25.4161,25.4161,24.3276,24.4136,570696.95144184,0
+CB.US,D,19980324,000000,24.4965,25.3657,24.4965,25.1079,356919.83620162,0
+CB.US,D,19980325,000000,25.8872,26.0621,25.4547,25.8872,474010.7459551,0
+CB.US,D,19980326,000000,27.1931,28.4466,27.1931,28.4466,712394.99301903,0
+CB.US,D,19980327,000000,28.417,29.5914,27.0726,27.4628,759624.97384025,0
+CB.US,D,19980330,000000,27.5922,27.682,26.1174,26.1174,218493.83650931,0
+CB.US,D,19980331,000000,25.589,27.0726,24.9894,26.2468,309679.73148844,0
+CB.US,D,19980401,000000,26.2864,26.7209,25.7184,25.8952,495077.55275669,0
+CB.US,D,19980402,000000,25.8952,27.1171,25.8132,26.7209,309679.73148844,0
+CB.US,D,19980403,000000,26.8977,27.9428,26.8108,27.4163,165243.1771332,0
+CB.US,D,19980406,000000,27.5922,27.852,27.2,27.5922,204096.64973795,0
+CB.US,D,19980407,000000,27.5922,27.5922,26.637,26.8543,105456.53310087,0
+CB.US,D,19980408,000000,26.7644,26.9787,26.5886,26.637,142086.79902887,0
+CB.US,D,19980409,000000,26.2864,26.2864,25.3736,26.1174,222549.46763274,0
+CB.US,D,19980413,000000,26.0236,26.1174,25.7668,25.8952,102051.86823116,0
+CB.US,D,19980414,000000,26.071,26.4117,25.9802,26.3772,232364.58089823,0
+CB.US,D,19980415,000000,26.2864,26.8108,26.1174,26.7209,2361825.0303817,0
+CB.US,D,19980416,000000,26.637,26.6835,25.6374,25.6808,795478.73725409,0
+CB.US,D,19980417,000000,25.7668,26.4117,25.589,26.3772,360451.04972097,0
+CB.US,D,19980420,000000,26.3772,26.4117,25.9802,26.1994,483305.4911733,0
+CB.US,D,19980421,000000,26.4611,26.4611,25.6374,25.6808,855396.99188205,0
+CB.US,D,19980422,000000,25.589,25.8952,25.1159,25.5495,1732898.4894927,0
+CB.US,D,19980423,000000,25.589,25.6808,24.7662,24.8965,355481.2311526,0
+CB.US,D,19980424,000000,24.9894,25.0685,23.8465,24.8471,473881.16013787,0
+CB.US,D,19980427,000000,24.6792,24.6792,24.0204,24.2446,563506.96336433,0
+CB.US,D,19980428,000000,24.375,25.1159,24.3276,25.0685,768914.65711245,0
+CB.US,D,19980429,000000,25.7668,25.7668,25.0685,25.507,249893.08745611,0
+CB.US,D,19980430,000000,25.6808,26.4117,25.507,26.3772,769958.43037462,0
+CB.US,D,19980501,000000,26.4611,26.9393,26.2468,26.3772,519019.54487795,0
+CB.US,D,19980504,000000,26.3772,26.7209,26.1994,26.5886,167857.16604,0
+CB.US,D,19980505,000000,26.4611,26.7209,26.1174,26.1994,392895.08631912,0
+CB.US,D,19980506,000000,26.155,26.8977,26.155,26.5095,409119.63559119,0
+CB.US,D,19980507,000000,26.3318,26.5095,25.8132,25.9416,162625.13866961,0
+CB.US,D,19980508,000000,25.8132,26.0236,25.4161,25.8952,206716.71297992,0
+CB.US,D,19980511,000000,26.071,26.071,25.4161,25.7668,207242.1429732,0
+CB.US,D,19980512,000000,25.9416,25.9802,25.589,25.8478,286523.35338411,0
+CB.US,D,19980513,000000,25.6808,26.637,25.6374,26.071,334279.77658778,0
+CB.US,D,19980514,000000,26.0236,26.1174,25.7668,25.7668,94990.453581672,0
+CB.US,D,19980515,000000,25.8478,26.1994,25.8478,26.155,199262.49132199,0
+CB.US,D,19980518,000000,25.9802,26.1994,24.5903,25.1159,302751.95221297,0
+CB.US,D,19980519,000000,25.589,26.1174,25.3282,25.8132,404278.39045085,0
+CB.US,D,19980520,000000,25.9802,25.9802,24.7178,25.7668,335065.3906047,0
+CB.US,D,19980521,000000,25.4161,25.4161,24.9894,25.2857,224771.66192028,0
+CB.US,D,19980522,000000,24.7178,25.4616,24.5903,25.4161,1087496.3268107,0
+CB.US,D,19980526,000000,25.2482,25.4161,24.9894,24.9894,308244.16360701,0
+CB.US,D,19980527,000000,24.7662,25.1533,24.7178,24.8965,227652.92157511,0
+CB.US,D,19980528,000000,24.8471,25.3736,24.8471,25.2482,143652.96511672,0
+CB.US,D,19980529,000000,25.1998,25.3282,24.7178,24.8097,337422.23265545,0
+CB.US,D,19980601,000000,24.6792,25.0259,24.6792,24.8965,147316.80162087,0
+CB.US,D,19980602,000000,24.8965,25.507,24.8471,24.9894,301707.16656161,0
+CB.US,D,19980603,000000,24.9894,25.4161,24.9894,25.0685,206848.32357554,0
+CB.US,D,19980604,000000,25.1159,25.4616,25.0685,25.1998,214830.00000516,0
+CB.US,D,19980605,000000,25.1998,25.7668,25.1533,25.507,643183.00556208,0
+CB.US,D,19980608,000000,25.589,25.8952,25.589,25.589,1140614.363202,0
+CB.US,D,19980609,000000,25.589,25.7184,24.939,25.3736,403101.99420387,0
+CB.US,D,19980610,000000,24.7178,25.1998,24.4136,24.4136,300919.5277663,0
+CB.US,D,19980611,000000,24.5044,24.5489,23.8921,23.9819,181734.9971533,0
+CB.US,D,19980612,000000,24.0204,24.4136,23.6806,24.375,567823.79090059,0
+CB.US,D,19980615,000000,24.2832,24.7178,24.2446,24.5044,148367.66160742,0
+CB.US,D,19980616,000000,24.6792,25.507,24.6792,25.1159,522158.96377804,0
+CB.US,D,19980617,000000,25.1159,26.6835,25.1159,26.4611,916235.50829012,0
+CB.US,D,19980618,000000,26.4611,26.8543,26.1174,26.7209,365160.68426568,0
+CB.US,D,19980619,000000,26.637,26.7209,26.071,26.071,691982.18963872,0
+CB.US,D,19980622,000000,26.5095,26.8543,26.4611,26.5886,392111.4970806,0
+CB.US,D,19980623,000000,26.7644,27.0726,26.7209,26.8543,447058.92075099,0
+CB.US,D,19980624,000000,26.9787,28.3833,26.9393,28.0761,1012005.5015535,0
+CB.US,D,19980625,000000,27.9428,28.1572,27.0726,27.1565,176103.07605006,0
+CB.US,D,19980626,000000,26.956,27.0508,26.7002,26.874,344096.91463167,0
+CB.US,D,19980629,000000,26.956,27.2158,26.7793,27.0508,295288.61905225,0
+CB.US,D,19980630,000000,27.0508,27.3097,26.7436,27.2158,338337.4324896,0
+CB.US,D,19980701,000000,27.3926,27.5249,27.2158,27.3926,731889.55939761,0
+CB.US,D,19980702,000000,27.2158,27.6159,27.2158,27.5685,200176.67876693,0
+CB.US,D,19980706,000000,27.5685,28.9217,27.5685,28.9217,190365.61505822,0
+CB.US,D,19980707,000000,28.9691,30.0161,28.1799,28.7064,584047.32778346,0
+CB.US,D,19980708,000000,28.6164,28.9217,28.3586,28.6164,543619.5899773,0
+CB.US,D,19980709,000000,28.6164,28.7064,28.4031,28.6164,552776.65026469,0
+CB.US,D,19980710,000000,28.6164,28.7064,28.0958,28.6164,407546.38277896,0
+CB.US,D,19980713,000000,28.7913,29.3119,28.3586,28.6164,520326.53933136,0
+CB.US,D,19980714,000000,28.6164,29.4027,28.6164,29.3119,385698.01151722,0
+CB.US,D,19980715,000000,29.3573,29.7465,29.3119,29.4027,225299.11669195,0
+CB.US,D,19980716,000000,28.9691,29.2743,28.6164,28.7064,176103.07605006,0
+CB.US,D,19980717,000000,28.7468,29.2289,28.7064,28.8782,131359.52309682,0
+CB.US,D,19980720,000000,29.0531,29.2743,28.8782,29.0531,156868.69369512,0
+CB.US,D,19980721,000000,28.9691,29.0046,28.6619,28.9217,151902.92468355,0
+CB.US,D,19980722,000000,28.8377,28.9217,28.1355,28.2648,118667.1997333,0
+CB.US,D,19980723,000000,28.2263,28.2648,27.6159,27.6613,73134.995595558,0
+CB.US,D,19980724,000000,27.8312,27.9221,26.7793,26.7793,287179.3815838,0
+CB.US,D,19980727,000000,26.6123,26.7002,26.1707,26.3466,1668531.7967328,0
+CB.US,D,19980728,000000,26.2607,26.5245,25.7816,25.8705,494818.38112225,0
+CB.US,D,19980729,000000,25.8705,26.4354,25.7342,25.909,523464.94584224,0
+CB.US,D,19980730,000000,25.909,26.3466,25.828,26.2607,303402.91846668,0
+CB.US,D,19980731,000000,26.2163,26.391,25.5653,25.6057,491418.77819852,0
+CB.US,D,19980803,000000,25.6511,26.5659,25.5653,26.2607,290714.64465993,0
+CB.US,D,19980804,000000,26.2607,26.5245,25.1682,25.1682,936120.85689876,0
+CB.US,D,19980805,000000,25.1682,25.263,23.9493,24.6043,278024.3460748,0
+CB.US,D,19980806,000000,24.4273,24.6043,24.2545,24.4728,403621.34986196,0
+CB.US,D,19980807,000000,24.5202,24.9944,24.4728,24.7326,447058.92075099,0
+CB.US,D,19980810,000000,24.5202,24.781,24.4273,24.781,200565.43621859,0
+CB.US,D,19980811,000000,24.2545,24.6043,24.2545,24.4728,163804.57208418,0
+CB.US,D,19980812,000000,24.5568,24.6477,24.1656,24.4273,93808.995388704,0
+CB.US,D,19980813,000000,24.3435,24.6043,24.2141,24.3435,136067.13286315,0
+CB.US,D,19980814,000000,24.4273,24.5568,23.8634,23.8634,693417.75752016,0
+CB.US,D,19980817,000000,23.9078,24.4728,23.5552,24.3435,427826.56317445,0
+CB.US,D,19980818,000000,24.4273,24.781,24.3435,24.7326,701270.86052175,0
+CB.US,D,19980819,000000,24.8254,25.1238,24.4273,24.5568,486963.25334226,0
+CB.US,D,19980820,000000,24.7326,24.7326,24.2141,24.4728,278152.91950282,0
+CB.US,D,19980821,000000,24.4273,24.4273,23.5108,23.6865,412524.3004609,0
+CB.US,D,19980824,000000,23.6865,23.7339,23.3823,23.5108,152030.48572239,0
+CB.US,D,19980825,000000,23.4258,23.9078,23.3823,23.5552,389752.63025145,0
+CB.US,D,19980826,000000,23.4258,23.4258,22.5111,22.9893,671179.61641756,0
+CB.US,D,19980827,000000,22.8993,22.8993,20.5069,21.3791,939659.15714248,0
+CB.US,D,19980828,000000,21.546,22.0281,20.7203,22.0281,536422.5151754,0
+CB.US,D,19980831,000000,22.1576,22.203,20.2413,20.2413,559052.45089726,0
+CB.US,D,19980901,000000,19.8037,20.6344,19.8037,20.4575,1096784.9976937,0
+CB.US,D,19980902,000000,20.2857,21.8147,20.2857,21.5105,450459.5360639,0
+CB.US,D,19980903,000000,21.5105,21.9432,20.9445,20.9445,416312.66083629,0
+CB.US,D,19980904,000000,20.8467,20.9445,18.7556,19.4608,800839.33805251,0
+CB.US,D,19980908,000000,20.2413,20.5464,19.5015,20.0644,1257188.9544649,0
+CB.US,D,19980909,000000,20.0269,20.2857,19.8037,20.0644,649070.04874298,0
+CB.US,D,19980910,000000,19.9765,20.0269,18.6736,18.804,292674.63014544,0
+CB.US,D,19980911,000000,18.6253,19.9765,18.5432,19.9765,822690.74648185,0
+CB.US,D,19980914,000000,20.6344,21.2852,20.4575,21.1115,446933.38449055,0
+CB.US,D,19980915,000000,21.2023,22.0281,21.1559,21.5905,570308.19399017,0
+CB.US,D,19980916,000000,22.0281,22.5526,21.7634,22.0725,779774.55602931,0
+CB.US,D,19980917,000000,21.9906,21.9906,21.3791,21.638,177540.66870988,0
+CB.US,D,19980918,000000,21.8147,21.8147,21.2458,21.2852,197949.4225334,0
+CB.US,D,19980921,000000,20.9445,21.2023,20.7687,21.2023,331404.59126814,0
+CB.US,D,19980922,000000,21.1115,21.3356,20.9801,21.0739,267031.82417313,0
+CB.US,D,19980923,000000,21.2023,22.0725,21.1115,22.0281,190365.61505822,0
+CB.US,D,19980924,000000,21.8968,22.7689,21.8147,22.4627,441695.28278496,0
+CB.US,D,19980925,000000,22.3343,22.3343,21.9432,22.1209,163284.20403689,0
+CB.US,D,19980928,000000,22.0508,22.1813,21.1362,21.2625,269522.3015979,0
+CB.US,D,19980929,000000,20.8201,21.7001,20.8201,21.1362,456483.25178641,0
+CB.US,D,19980930,000000,20.8635,21.1726,20.7845,20.9949,597650.80142435,0
+CB.US,D,19981001,000000,20.6482,20.6482,19.9044,20.4734,337815.03966391,0
+CB.US,D,19981002,000000,20.3854,20.3854,19.772,20.3469,212867.98974126,0
+CB.US,D,19981005,000000,20.2571,20.2571,19.5972,19.6871,2713508.7896562,0
+CB.US,D,19981006,000000,19.8649,20.1228,17.8478,18.8969,1906652.8226055,0
+CB.US,D,19981007,000000,18.8969,19.1171,18.6815,18.6815,704935.7094151,0
+CB.US,D,19981008,000000,18.7249,18.7626,17.0606,17.8074,909563.8634815,0
+CB.US,D,19981009,000000,18.0227,19.4194,17.7649,19.4194,1283485.7638586,0
+CB.US,D,19981012,000000,19.5972,20.9949,19.4194,20.9593,1420469.108945,0
+CB.US,D,19981013,000000,20.9593,20.9593,20.3469,20.5623,372877.11472566,0
+CB.US,D,19981014,000000,20.4318,22.1358,20.3854,21.6557,368558.26241101,0
+CB.US,D,19981015,000000,21.5668,23.977,21.5668,23.8,396559.93521248,0
+CB.US,D,19981016,000000,24.1429,24.6714,23.8851,24.3197,542311.5831347,0
+CB.US,D,19981019,000000,24.2388,25.0685,24.0608,24.1429,206591.17671949,0
+CB.US,D,19981020,000000,24.3652,24.7662,24.2388,24.3652,295424.27920465,0
+CB.US,D,19981021,000000,24.1893,24.2388,23.6243,23.6243,288357.80260918,0
+CB.US,D,19981022,000000,23.7082,23.977,23.6717,23.8377,582604.67317765,0
+CB.US,D,19981023,000000,23.7537,23.8,23.2747,23.7082,446664.08896413,0
+CB.US,D,19981026,000000,23.4061,24.1093,23.4061,23.9315,153726.23762746,0
+CB.US,D,19981027,000000,23.8,23.977,23.2747,23.4939,554998.84455225,0
+CB.US,D,19981028,000000,23.5799,23.7082,23.0988,23.4061,394203.09316172,0
+CB.US,D,19981029,000000,23.2292,23.3171,22.358,22.4014,200305.25219495,0
+CB.US,D,19981030,000000,22.441,23.977,22.441,23.7082,345271.28610025,0
+CB.US,D,19981102,000000,23.5325,23.5325,22.4014,22.4864,1201585.5025949,0
+CB.US,D,19981103,000000,22.8775,23.2747,22.5318,22.5694,1707645.4533612,0
+CB.US,D,19981104,000000,22.5694,23.3171,21.9215,21.9569,1966441.4914163,0
+CB.US,D,19981105,000000,21.5233,21.6142,20.7381,20.9949,1730807.9058008,0
+CB.US,D,19981106,000000,20.8201,21.2625,20.6482,21.1362,809865.8001335,0
+CB.US,D,19981109,000000,21.0423,21.5233,20.9949,20.9949,548979.17838653,0
+CB.US,D,19981110,000000,21.0423,21.2181,20.2995,20.2995,763284.76078761,0
+CB.US,D,19981111,000000,20.4734,20.8201,20.2995,20.6087,764724.37822583,0
+CB.US,D,19981112,000000,20.8201,20.9949,20.6087,20.7381,246492.47214319,0
+CB.US,D,19981113,000000,20.3854,21.3516,20.3854,21.2625,498477.15568042,0
+CB.US,D,19981116,000000,21.2181,21.6557,20.9949,21.1362,308377.79898102,0
+CB.US,D,19981117,000000,21.0888,21.6142,20.9949,21.6142,561934.72294129,0
+CB.US,D,19981118,000000,21.5668,21.8296,21.0423,21.8296,448628.12400642,0
+CB.US,D,19981119,000000,21.7001,22.5318,21.3516,22.4864,979297.23137494,0
+CB.US,D,19981120,000000,22.922,23.0988,22.5694,22.9675,504497.83423533,0
+CB.US,D,19981123,000000,22.9675,24.2388,22.9675,23.8,576978.8264096,0
+CB.US,D,19981124,000000,23.8,24.2388,22.922,23.014,280768.93318802,0
+CB.US,D,19981125,000000,22.922,23.0988,22.4864,22.6178,360054.19315572,0
+CB.US,D,19981127,000000,22.5694,22.5694,22.358,22.441,48674.660205409,0
+CB.US,D,19981130,000000,22.2631,22.4864,22.2277,22.4014,195078.28677054,0
+CB.US,D,19981201,000000,22.4014,22.7916,22.4014,22.4014,184344.93650332,0
+CB.US,D,19981202,000000,22.5318,22.7442,22.441,22.4864,371308.92385942,0
+CB.US,D,19981203,000000,22.4864,22.5694,22.358,22.358,137637.3485078,0
+CB.US,D,19981204,000000,22.358,22.4014,21.6142,22.0508,779248.11364684,0
+CB.US,D,19981207,000000,21.9569,22.1358,21.876,22.0508,187616.97838821,0
+CB.US,D,19981208,000000,22.0063,22.0063,21.5233,21.6557,289666.82184098,0
+CB.US,D,19981209,000000,21.7001,21.8296,20.9593,21.2625,1340920.6277861,0
+CB.US,D,19981210,000000,21.2181,21.2181,20.2076,20.5139,526611.4514667,0
+CB.US,D,19981211,000000,20.585,20.585,19.614,19.9617,670788.8341875,0
+CB.US,D,19981214,000000,20.1365,20.2343,19.3977,19.6595,514049.72630959,0
+CB.US,D,19981215,000000,19.6595,19.6595,19.4351,19.4351,437376.43047031,0
+CB.US,D,19981216,000000,19.3532,19.614,19.2248,19.3532,441566.70935694,0
+CB.US,D,19981217,000000,19.3977,20.1365,19.3977,19.8827,801626.97684783,0
+CB.US,D,19981218,000000,20.3142,20.3142,19.2248,19.4351,503320.42559916,0
+CB.US,D,19981221,000000,19.3088,19.8333,18.7803,19.3532,889152.07249039,0
+CB.US,D,19981222,000000,18.6026,20.3142,18.6026,20.3142,2575869.41637,0
+CB.US,D,19981223,000000,22.8163,22.8163,21.3268,22.3343,2864881.2224006,0
+CB.US,D,19981224,000000,22.4697,23.8712,22.4697,23.0821,955353.21447529,0
+CB.US,D,19981228,000000,22.9062,22.9893,22.5111,22.6849,812214.54307069,0
+CB.US,D,19981229,000000,22.7295,23.165,22.7295,23.1285,515620.95434343,0
+CB.US,D,19981230,000000,22.9516,24.1369,22.9062,22.9516,407546.38277896,0
+CB.US,D,19981231,000000,22.9893,24.1745,22.9893,24.1745,322115.92038511,0
+CB.US,D,19990104,000000,24.1745,24.1745,23.5176,23.6095,637690.79416803,0
+CB.US,D,19990105,000000,23.5176,23.5176,22.7769,23.0386,1058840.6505878,0
+CB.US,D,19990106,000000,22.9516,23.5176,22.9516,23.3398,1425704.173483,0
+CB.US,D,19990107,000000,22.4697,22.9062,22.4697,22.6484,286918.18517096,0
+CB.US,D,19990108,000000,22.8163,23.6925,22.8163,23.3023,855001.14770599,0
+CB.US,D,19990111,000000,23.1285,23.3023,23.0386,23.1285,506721.04091207,0
+CB.US,D,19990112,000000,23.3023,24.1369,23.2608,23.2608,2947964.9666355,0
+CB.US,D,19990113,000000,22.7295,22.9893,22.3817,22.5526,2335530.2457665,0
+CB.US,D,19990114,000000,22.7295,22.9893,22.5526,22.6484,2240274.5462153,0
+CB.US,D,19990115,000000,22.7769,22.9516,21.7634,22.4697,1476730.6137932,0
+CB.US,D,19990119,000000,22.4697,22.4697,21.6764,21.7238,559052.45089726,0
+CB.US,D,19990120,000000,21.8059,21.8968,21.1489,21.2398,1536779.4666275,0
+CB.US,D,19990121,000000,20.9732,21.1934,20.7964,20.7964,1175810.0736377,0
+CB.US,D,19990122,000000,20.664,20.9365,20.2698,20.3617,2105126.6627431,0
+CB.US,D,19990125,000000,20.2698,20.4447,19.9617,20.3617,2337225.9976716,0
+CB.US,D,19990126,000000,20.3142,20.3142,19.8333,19.9241,1427663.1465793,0
+CB.US,D,19990127,000000,19.9241,19.9241,18.6026,18.9136,2757596.3144097,0
+CB.US,D,19990128,000000,19.0836,19.8827,19.046,19.614,4936777.2221393,0
+CB.US,D,19990129,000000,19.5755,20.2698,19.4845,19.6595,6611584.8195046,0
+CB.US,D,19990201,000000,19.4845,19.7039,19.2584,19.2584,1310176.3926498,0
+CB.US,D,19990202,000000,19.2584,19.5755,19.046,19.132,1599453.4446499,0
+CB.US,D,19990203,000000,19.0836,19.132,19.046,19.132,483430.01504453,0
+CB.US,D,19990204,000000,19.132,19.3977,18.6955,18.8702,613482.54368796,0
+CB.US,D,19990205,000000,18.6026,18.9572,18.6026,18.8702,698789.49459976,0
+CB.US,D,19990208,000000,18.9572,19.3088,18.7389,18.8277,1137866.7389211,0
+CB.US,D,19990209,000000,18.8702,18.8702,18.1225,18.2143,1047066.5642261,0
+CB.US,D,19990210,000000,18.1659,18.3457,17.8628,18.248,1616717.7176274,0
+CB.US,D,19990211,000000,18.248,19.5755,18.1659,19.4845,1807347.5662661,0
+CB.US,D,19990212,000000,19.2584,19.3977,18.7803,18.9572,421162.00509021,0
+CB.US,D,19990216,000000,18.7803,20.0111,18.7803,20.0111,877768.76835865,0
+CB.US,D,19990217,000000,19.7523,19.7879,19.5755,19.7879,590719.98498128,0
+CB.US,D,19990218,000000,19.7039,19.8333,19.6595,19.8333,457398.45162055,0
+CB.US,D,19990219,000000,19.7523,20.3142,19.7523,20.1849,573971.01810513,0
+CB.US,D,19990222,000000,20.2698,20.7608,19.7879,20.5396,464071.10881837,0
+CB.US,D,19990223,000000,20.6215,20.7964,19.8827,20.1849,524383.18284397,0
+CB.US,D,19990224,000000,20.3617,20.7134,19.7879,19.8333,597786.46157675,0
+CB.US,D,19990225,000000,20.0111,20.4091,19.6595,19.6595,332319.79110228,0
+CB.US,D,19990226,000000,19.5755,19.7879,18.6026,19.132,769703.30829696,0
+CB.US,D,19990301,000000,19.132,19.3977,18.9572,19.0836,371701.73086788,0
+CB.US,D,19990302,000000,19.2248,20.2343,19.2248,20.1365,394068.4453985,0
+CB.US,D,19990303,000000,20.1365,20.5396,19.9617,20.101,628923.5037215,0
+CB.US,D,19990304,000000,20.0575,21.3713,20.0575,21.2398,1633206.5004798,0
+CB.US,D,19990305,000000,22.4697,22.4697,21.6764,21.9432,1130544.1278588,0
+CB.US,D,19990308,000000,21.9432,22.6484,21.5036,21.5036,1201325.3185712,0
+CB.US,D,19990309,000000,21.5036,21.5036,20.8892,21.2398,701402.47111736,0
+CB.US,D,19990310,000000,21.4631,23.0821,21.4631,22.4697,925129.34738629,0
+CB.US,D,19990311,000000,22.6484,22.9062,22.4697,22.6484,806071.36542293,0
+CB.US,D,19990312,000000,22.6484,22.7769,22.1576,22.1576,772968.26345748,0
+CB.US,D,19990315,000000,22.2948,22.6484,22.1209,22.4697,472836.3744865,0
+CB.US,D,19990316,000000,22.4697,22.5111,22.0725,22.2948,383738.02603172,0
+CB.US,D,19990317,000000,22.1576,22.6484,21.9432,22.6484,226606.11114535,0
+CB.US,D,19990318,000000,22.7295,23.8712,22.7295,22.8627,1295655.6943964,0
+CB.US,D,19990319,000000,22.7769,22.7769,22.203,22.2948,999834.55862648,0
+CB.US,D,19990322,000000,21.9432,22.5111,21.7634,22.2948,785524.9266686,0
+CB.US,D,19990323,000000,22.3817,22.3817,22.0281,22.1209,920293.16419192,0
+CB.US,D,19990324,000000,22.1209,22.203,21.8542,22.0725,154776.0852248,0
+CB.US,D,19990325,000000,22.0725,22.6484,22.0725,22.203,405325.20088061,0
+CB.US,D,19990326,000000,22.0281,22.4697,21.8968,22.2494,319756.04116677,0
+CB.US,D,19990329,000000,22.2277,22.839,22.1813,22.6642,457528.03743778,0
+CB.US,D,19990330,000000,22.7077,22.7522,21.6073,21.9125,501618.5993589,0
+CB.US,D,19990331,000000,21.0324,22.0063,21.0324,21.9569,1383575.6218258,0
+CB.US,D,19990401,000000,21.9569,21.9569,20.7766,21.7387,464071.10881837,0
+CB.US,D,19990405,000000,21.5233,21.7169,21.2093,21.5233,567823.79090059,0
+CB.US,D,19990406,000000,21.4809,21.9569,20.9544,21.0324,798084.62704733,0
+CB.US,D,19990407,000000,21.1262,21.9125,21.0324,21.876,287706.83635547,0
+CB.US,D,19990408,000000,21.6073,21.6073,20.7291,21.386,402969.37121906,0
+CB.US,D,19990409,000000,21.1262,21.3426,20.425,20.6344,630491.69458774,0
+CB.US,D,19990412,000000,20.4575,20.9041,20.3282,20.425,278422.21502924,0
+CB.US,D,19990413,000000,20.7766,20.7766,20.2481,20.5069,1204200.5038909,0
+CB.US,D,19990414,000000,20.425,20.6818,19.7583,19.8896,258787.93894148,0
+CB.US,D,19990415,000000,19.9765,20.1543,19.1843,19.7119,512737.6699102,0
+CB.US,D,19990416,000000,19.6722,20.0269,19.5823,19.8037,182643.11026306,0
+CB.US,D,19990419,000000,19.8896,21.3021,19.7583,20.9879,1092598.7683638,0
+CB.US,D,19990420,000000,20.9041,21.386,20.9041,21.1262,707419.10011549,0
+CB.US,D,19990421,000000,21.2093,21.4809,20.7766,21.1262,478850.97870624,0
+CB.US,D,19990422,000000,21.2547,21.2547,20.2481,20.3282,962419.69107077,0
+CB.US,D,19990423,000000,20.8547,20.8547,20.2481,20.2481,348933.09782601,0
+CB.US,D,19990426,000000,20.2027,20.2481,19.6278,19.7119,682563.93293849,0
+CB.US,D,19990427,000000,19.9765,20.425,19.6278,20.3282,1690378.1432162,0
+CB.US,D,19990428,000000,20.425,21.4809,20.2027,20.9544,829488.9399401,0
+CB.US,D,19990429,000000,21.0324,22.1813,21.0324,22.1813,1352960.9725066,0
+CB.US,D,19990430,000000,22.0894,22.2277,21.3021,21.3021,401139.98393997,0
+CB.US,D,19990503,000000,21.4295,22.358,21.386,22.2277,476240.02696702,0
+CB.US,D,19990504,000000,22.7077,22.7077,21.4295,21.4809,758054.7581956,0
+CB.US,D,19990505,000000,21.5233,22.0063,21.386,21.7802,310340.82163412,0
+CB.US,D,19990506,000000,21.5618,21.7001,21.386,21.4295,516662.7028272,0
+CB.US,D,19990507,000000,21.6073,22.4014,21.2547,22.3106,800704.69028931,0
+CB.US,D,19990510,000000,22.1813,22.8845,22.0063,22.4864,659016.77260408,0
+CB.US,D,19990511,000000,22.0063,22.7522,21.876,22.6178,949990.58889847,0
+CB.US,D,19990512,000000,22.7916,23.7626,22.7077,23.5888,1950348.5527398,0
+CB.US,D,19990513,000000,23.7626,24.8175,23.7626,24.5568,1612010.1078611,0
+CB.US,D,19990514,000000,24.3839,24.3839,23.1887,23.6332,688581.5743258,0
+CB.US,D,19990517,000000,23.6332,23.7626,23.2361,23.5028,409379.81961483,0
+CB.US,D,19990518,000000,23.5393,23.5393,22.8845,23.014,301572.51879839,0
+CB.US,D,19990519,000000,22.839,22.839,22.0894,22.4864,927751.43540666,0
+CB.US,D,19990520,000000,22.2277,22.7916,21.8296,22.4864,570042.94802054,0
+CB.US,D,19990521,000000,22.5318,22.6178,21.9125,22.441,586397.08310983,0
+CB.US,D,19990524,000000,22.441,22.441,21.0808,22.0063,782784.38911217,0
+CB.US,D,19990525,000000,22.0508,22.1813,21.5233,21.8296,497298.73465505,0
+CB.US,D,19990526,000000,22.0063,22.6642,21.8296,22.1813,606938.45991816,0
+CB.US,D,19990527,000000,21.8296,22.0508,21.3021,21.5618,498346.557474,0
+CB.US,D,19990528,000000,21.4809,22.1813,21.2093,21.4809,389625.06921262,0
+CB.US,D,19990601,000000,21.5618,21.5618,20.8131,21.0808,361364.22477671,0
+CB.US,D,19990602,000000,21.0808,21.0808,20.3786,20.425,1130667.6393408,0
+CB.US,D,19990603,000000,20.5997,20.9879,20.5997,20.7291,320025.33669319,0
+CB.US,D,19990604,000000,20.7766,20.8547,20.425,20.8131,417622.69245729,0
+CB.US,D,19990607,000000,20.9041,20.9544,20.5543,20.7766,785262.71786657,0
+CB.US,D,19990608,000000,20.7766,21.3021,20.7766,20.9879,958493.64576457,0
+CB.US,D,19990609,000000,21.0324,21.0324,20.1543,20.425,1451737.7616854,0
+CB.US,D,19990610,000000,20.5069,20.5069,19.5015,19.6278,641216.94574139,0
+CB.US,D,19990611,000000,19.7583,20.425,19.6722,20.1088,1619202.1207169,0
+CB.US,D,19990614,000000,20.1543,20.2027,19.8896,20.1543,319501.93147831,0
+CB.US,D,19990615,000000,20.1543,20.9544,20.1543,20.425,1550125.7934123,0
+CB.US,D,19990616,000000,20.5997,20.8547,20.425,20.5997,663983.55400485,0
+CB.US,D,19990617,000000,20.6818,20.7766,20.5543,20.6818,721551.04091724,0
+CB.US,D,19990618,000000,20.7766,20.9544,20.3282,20.5069,1235598.7424484,0
+CB.US,D,19990621,000000,20.6818,20.7766,20.5069,20.5997,1438264.8862509,0
+CB.US,D,19990622,000000,20.6344,20.6344,19.6278,20.0269,763284.76078761,0
+CB.US,D,19990623,000000,19.8896,20.0269,19.5339,19.6278,526736.98772714,0
+CB.US,D,19990624,000000,19.5823,19.6722,19.3245,19.4046,642128.09601874,0
+CB.US,D,19990625,000000,19.453,19.7583,19.4046,19.5015,743533.04755298,0
+CB.US,D,19990628,000000,19.5755,19.6595,19.1784,19.3532,510649.11099666,0
+CB.US,D,19990629,000000,19.3977,20.2413,18.6026,20.1455,2238705.3429598,0
+CB.US,D,19990630,000000,20.1455,21.0739,19.9716,19.9716,1252085.5005226,0
+CB.US,D,19990701,000000,20.019,20.498,20.019,20.101,586925.5502707,0
+CB.US,D,19990702,000000,20.101,20.6719,19.7947,19.8402,1253522.0807932,0
+CB.US,D,19990706,000000,19.7947,20.8131,19.5272,19.6209,1973114.1486141,0
+CB.US,D,19990707,000000,19.9716,20.0575,19.0836,19.0836,1102931.2125089,0
+CB.US,D,19990708,000000,19.0836,19.2584,18.5562,19.0391,964644.9225259,0
+CB.US,D,19990709,000000,19.0391,19.0391,18.3813,18.5136,1257976.5932603,0
+CB.US,D,19990712,000000,18.5136,18.8277,18.0306,18.6421,2373989.8989737,0
+CB.US,D,19990713,000000,18.6026,19.2248,18.241,19.2248,764466.21898058,0
+CB.US,D,19990714,000000,19.2248,19.2248,18.241,18.3813,1400977.579734,0
+CB.US,D,19990715,000000,18.3813,18.7319,18.1146,18.3388,1756064.9914891,0
+CB.US,D,19990716,000000,18.2894,18.3813,17.9388,18.3388,1181959.3256206,0
+CB.US,D,19990719,000000,18.3388,19.132,18.3388,18.5136,786312.56546391,0
+CB.US,D,19990720,000000,18.5562,18.6421,18.2894,18.5562,897000.113546,0
+CB.US,D,19990721,000000,18.3813,18.4661,17.5871,17.8923,1410265.2382279,0
+CB.US,D,19990722,000000,17.8478,17.8478,17.2276,17.3639,1496092.5571869,0
+CB.US,D,19990723,000000,17.5397,18.161,17.5397,17.9388,633762.72408345,0
+CB.US,D,19990726,000000,17.8478,18.3813,17.7649,17.8074,533804.4767118,0
+CB.US,D,19990727,000000,16.9687,17.3639,16.618,16.7011,3679983.0994612,0
+CB.US,D,19990728,000000,17.0518,17.0518,16.1746,16.2566,3267198.6149767,0
+CB.US,D,19990729,000000,16.2566,16.2566,15.5533,15.8585,1966833.2860356,0
+CB.US,D,19990730,000000,16.3495,16.4788,15.9967,16.4334,1795833.6639278,0
+CB.US,D,19990802,000000,16.5252,16.8758,16.3495,16.8758,1793871.653664,0
+CB.US,D,19990803,000000,16.9687,17.275,16.6527,16.7011,2276646.652898,0
+CB.US,D,19990804,000000,16.791,16.791,16.2191,16.2191,1322995.264663,0
+CB.US,D,19990805,000000,16.2191,16.2566,15.6403,16.2566,1106599.09857,0
+CB.US,D,19990806,000000,16.2191,16.6527,15.7292,15.7292,1487324.2543512,0
+CB.US,D,19990809,000000,16.2566,16.4788,15.6403,16.0344,769441.09949493,0
+CB.US,D,19990810,000000,16.0808,16.1746,14.8451,15.5088,1133679.497202,0
+CB.US,D,19990811,000000,15.5533,16.5252,15.5088,16.4334,1484711.2778335,0
+CB.US,D,19990812,000000,16.2566,16.8758,16.2566,16.618,1503684.4637757,0
+CB.US,D,19990813,000000,16.791,17.0518,16.5252,16.8758,917804.71154556,0
+CB.US,D,19990816,000000,16.8758,16.9253,16.618,16.791,1498837.1443002,0
+CB.US,D,19990817,000000,16.8758,17.1416,16.791,16.8274,505806.85346713,0
+CB.US,D,19990818,000000,16.6527,16.8758,16.4788,16.791,334152.21554895,0
+CB.US,D,19990819,000000,16.791,16.8758,16.2566,16.6527,1125699.8455509,0
+CB.US,D,19990820,000000,16.7011,16.7485,16.3495,16.5252,649198.62217101,0
+CB.US,D,19990823,000000,16.7011,17.1416,16.4334,16.791,1015798.9238749,0
+CB.US,D,19990824,000000,16.6527,16.8758,16.4334,16.4788,1003367.7969242,0
+CB.US,D,19990825,000000,16.3929,16.5707,15.8585,16.0344,1436432.4618042,0
+CB.US,D,19990826,000000,15.9059,16.1746,15.9059,15.9533,1008599.8242946,0
+CB.US,D,19990827,000000,16.1746,16.1746,15.7292,15.7736,772709.09182304,0
+CB.US,D,19990830,000000,15.7292,15.7736,15.3765,15.4634,1210871.1363102,0
+CB.US,D,19990831,000000,15.5533,15.5533,15.0634,15.1583,592680.98285598,0
+CB.US,D,19990901,000000,15.2007,15.2866,14.6169,14.7176,1369967.0862389,0
+CB.US,D,19990902,000000,14.7562,14.8026,14.362,14.6169,1371537.3018835,0
+CB.US,D,19990903,000000,14.5844,14.9329,14.5844,14.6653,1407516.6015578,0
+CB.US,D,19990907,000000,15.7292,15.7292,14.5844,14.6653,1189675.7560806,0
+CB.US,D,19990908,000000,14.8451,15.3765,14.8451,14.9329,1141265.3294556,0
+CB.US,D,19990909,000000,15.019,15.019,14.3997,14.5844,961368.83108421,0
+CB.US,D,19990910,000000,14.7176,14.7176,13.9639,14.3166,828442.12951034,0
+CB.US,D,19990913,000000,14.3166,14.4451,14.0944,14.3166,934289.44484127,0
+CB.US,D,19990914,000000,14.2682,14.3166,13.9195,14.049,913879.67862857,0
+CB.US,D,19990915,000000,14.2227,14.362,13.9195,13.9639,1218983.4109463,0
+CB.US,D,19990916,000000,14.0006,14.0006,13.6074,13.6074,989764.32328333,0
+CB.US,D,19990917,000000,13.9639,14.1853,13.7892,13.9639,1934776.9944999,0
+CB.US,D,19990920,000000,14.0006,14.4451,14.0006,14.3166,1216234.7742762,0
+CB.US,D,19990921,000000,14.3997,14.3997,14.049,14.0944,666341.40844481,0
+CB.US,D,19990922,000000,14.1399,14.1399,13.6963,13.6963,651034.08378528,0
+CB.US,D,19990923,000000,13.7892,13.9639,13.1689,13.1689,633500.51528141,0
+CB.US,D,19990924,000000,13.1255,13.1255,12.1051,12.7737,1998234.5617608,0
+CB.US,D,19990927,000000,13.0761,13.1689,12.3272,12.6799,1208255.122625,0
+CB.US,D,19990928,000000,12.672,12.7106,11.8245,12.4518,2303600.5028805,0
+CB.US,D,19990929,000000,12.3135,12.4053,11.6477,11.7751,1616065.7389845,0
+CB.US,D,19990930,000000,11.8729,12.184,11.6972,12.0457,1314758.4661557,0
+CB.US,D,19991001,000000,12.0457,12.0457,11.4738,11.5559,1269222.2124613,0
+CB.US,D,19991004,000000,11.6477,11.8245,11.5559,11.6972,1214930.8169905,0
+CB.US,D,19991005,000000,11.6972,11.7406,11.5559,11.6023,1018547.5605449,0
+CB.US,D,19991006,000000,11.6023,12.2671,11.6023,12.184,1685799.1068778,0
+CB.US,D,19991007,000000,12.3589,12.4053,11.2061,11.4738,3239852.9703749,0
+CB.US,D,19991008,000000,11.381,11.6477,11.0205,11.0205,1426883.6068976,0
+CB.US,D,19991011,000000,11.1587,11.9164,11.1133,11.9164,1837046.0033617,0
+CB.US,D,19991012,000000,11.8245,11.8245,11.5095,11.6023,1173717.4651673,0
+CB.US,D,19991013,000000,11.5559,11.7751,11.4284,11.6477,1176724.2610826,0
+CB.US,D,19991014,000000,11.7406,11.7751,11.4738,11.6477,738296.97062579,0
+CB.US,D,19991015,000000,11.381,12.0013,11.381,11.7751,1207337.8980125,0
+CB.US,D,19991018,000000,11.7751,11.8245,11.6023,11.7751,704282.718383,0
+CB.US,D,19991019,000000,11.7751,11.9598,11.7406,11.7406,842571.0331445,0
+CB.US,D,19991020,000000,11.7406,11.8245,11.5095,11.5095,665296.62279344,0
+CB.US,D,19991021,000000,11.4284,11.4738,11.3345,11.381,942008.91246885,0
+CB.US,D,19991022,000000,11.4738,12.0921,11.381,12.0457,1927192.1746355,0
+CB.US,D,19991025,000000,12.0457,12.4518,11.9164,12.4518,1210605.8903406,0
+CB.US,D,19991026,000000,12.5821,12.5821,11.9598,12.4892,1384488.7968815,0
+CB.US,D,19991027,000000,12.5821,12.757,12.2671,12.4518,777678.9103914,0
+CB.US,D,19991028,000000,12.4892,13.8731,12.4892,13.243,4026694.0029997,0
+CB.US,D,19991029,000000,13.6074,14.1399,13.5106,13.8257,1207864.3403949,0
+CB.US,D,19991101,000000,14.0006,14.0006,13.243,13.243,1378732.3519071,0
+CB.US,D,19991102,000000,13.0671,13.6894,13.0671,13.6074,978511.61735802,0
+CB.US,D,19991103,000000,13.6074,13.6498,13.1629,13.1629,1895788.874132,0
+CB.US,D,19991104,000000,13.6894,14.7562,13.6894,14.5844,2223526.5917283,0
+CB.US,D,19991105,000000,14.5844,15.2471,14.3997,14.9329,2013795.9961088,0
+CB.US,D,19991108,000000,15.1177,16.1825,15.0713,15.3409,2509141.8320026,0
+CB.US,D,19991109,000000,15.5158,15.6076,14.5844,14.6653,922906.14070954,0
+CB.US,D,19991110,000000,14.4905,14.4905,13.6894,14.1773,2316162.2280376,0
+CB.US,D,19991111,000000,14.362,14.4905,13.9562,14.3166,971050.30897569,0
+CB.US,D,19991112,000000,14.3997,14.9329,14.362,14.3997,992643.55815977,0
+CB.US,D,19991115,000000,14.3997,14.4905,13.5106,13.9195,1122822.6354528,0
+CB.US,D,19991117,000000,14.049,14.049,13.4297,13.6894,879859.35205058,0
+CB.US,D,19991118,000000,14.1773,14.1773,13.3377,13.7338,1981749.828465,0
+CB.US,D,19991119,000000,13.7822,13.7822,13.2942,13.3377,1119285.3475983,0
+CB.US,D,19991122,000000,13.4297,13.561,13.3842,13.5106,979297.23137494,0
+CB.US,D,19991123,000000,13.6074,13.6074,13.243,13.2942,742223.01593199,0
+CB.US,D,19991124,000000,13.2942,13.3377,12.757,12.8034,942791.48931818,0
+CB.US,D,19991126,000000,12.7106,12.9802,12.7106,12.8034,289534.19885617,0
+CB.US,D,19991129,000000,12.8034,12.8034,12.1357,12.184,2177604.6177497,0
+CB.US,D,19991130,000000,12.184,12.2671,12.0013,12.0921,1930070.3971228,0
+CB.US,D,19991201,000000,12.0457,12.2226,12.0013,12.2226,1229587.1753963,0
+CB.US,D,19991202,000000,12.2671,12.4053,12.0457,12.3589,915843.71367085,0
+CB.US,D,19991203,000000,12.4518,13.1629,12.3589,12.6256,952601.54063768,0
+CB.US,D,19991206,000000,12.5346,12.5346,12.0013,12.2671,818106.64819756,0
+CB.US,D,19991207,000000,12.0457,12.3135,12.0013,12.1357,673014.06564263,0
+CB.US,D,19991208,000000,12.0457,12.2671,11.9164,11.9164,482390.29133915,0
+CB.US,D,19991209,000000,12.0921,12.184,11.7406,11.8245,843361.7091074,0
+CB.US,D,19991210,000000,11.9164,12.0457,11.8245,11.9598,565203.7276586,0
+CB.US,D,19991213,000000,11.9164,12.4518,11.7406,11.8729,1123213.4176829,0
+CB.US,D,19991214,000000,11.8729,12.0013,11.7406,11.7751,770224.68873346,0
+CB.US,D,19991215,000000,11.7406,12.0457,11.7406,11.8245,690540.54742211,0
+CB.US,D,19991216,000000,12.0013,12.0457,11.5559,11.7406,744841.05439559,0
+CB.US,D,19991217,000000,11.7406,11.8729,11.4738,11.8245,1460896.8467512,0
+CB.US,D,19991220,000000,11.8245,12.0013,11.5559,11.6023,2123836.6274939,0
+CB.US,D,19991221,000000,11.5559,11.7751,11.5095,11.5559,1461289.6537596,0
+CB.US,D,19991222,000000,11.5095,12.3135,11.5095,11.6023,1323391.108839,0
+CB.US,D,19991223,000000,11.6972,12.0013,11.5559,11.6023,1612795.721878,0
+CB.US,D,19991227,000000,11.6023,11.6023,11.381,11.381,1515715.6969936,0
+CB.US,D,19991228,000000,11.4738,12.184,11.4738,12.0013,1439570.8683152,0
+CB.US,D,19991229,000000,12.0833,12.2147,11.8561,11.9924,1591077.9488226,0
+CB.US,D,19991230,000000,11.944,11.944,11.541,11.5864,1393127.5139,0
+CB.US,D,19991231,000000,11.5864,12.1288,11.5864,11.944,544405.20399421,0
+CB.US,D,20000103,000000,12.2147,12.2601,11.541,11.6812,1790730.2099855,0
+CB.US,D,20000104,000000,11.5864,11.6319,11.0511,11.5864,1678735.66745,0
+CB.US,D,20000105,000000,11.5864,11.5864,10.8742,10.9148,2440061.4551414,0
+CB.US,D,20000106,000000,10.9148,11.5864,10.9148,11.5025,1408043.0439403,0
+CB.US,D,20000107,000000,11.6319,13.6074,11.6319,12.9802,7109933.4017571,0
+CB.US,D,20000110,000000,13.3377,13.6498,13.2004,13.3763,2108392.6302928,0
+CB.US,D,20000111,000000,13.5106,13.5106,12.7106,12.757,1228537.3277989,0
+CB.US,D,20000112,000000,12.757,13.3763,12.757,13.2004,1322995.264663,0
+CB.US,D,20000113,000000,13.3377,14.1399,13.2004,14.1399,1412226.2361025,0
+CB.US,D,20000114,000000,14.3166,14.9399,14.3166,14.7235,2221567.618632,0
+CB.US,D,20000118,000000,14.6742,14.6742,13.6498,13.7338,645796.99446889,0
+CB.US,D,20000119,000000,13.7338,14.3166,13.6894,14.1399,960455.65602847,0
+CB.US,D,20000120,000000,14.049,14.2761,14.0006,14.1399,858803.68153015,0
+CB.US,D,20000121,000000,14.3166,14.5448,14.1399,14.362,1189675.7560806,0
+CB.US,D,20000124,000000,14.4994,14.6742,14.3166,14.362,783958.76058076,0
+CB.US,D,20000125,000000,14.4045,14.453,13.7338,14.0006,1116677.4330267,0
+CB.US,D,20000126,000000,14.0006,14.0006,13.0246,13.561,2309355.9354658,0
+CB.US,D,20000127,000000,13.561,13.6074,13.0671,13.2004,900010.95901805,0
+CB.US,D,20000128,000000,13.243,13.243,12.7106,12.8854,578290.88280898,0
+CB.US,D,20000131,000000,12.8854,12.9328,12.5269,12.6651,888629.6796647,0
+CB.US,D,20000201,000000,12.6651,13.0246,12.5269,12.8854,1451343.9422877,0
+CB.US,D,20000202,000000,12.8854,12.9802,12.1288,12.4438,1674940.2203502,0
+CB.US,D,20000203,000000,12.6187,12.7964,12.0368,12.1682,1256794.1226781,0
+CB.US,D,20000204,000000,12.3065,12.3964,11.9924,12.0833,1165730.7267918,0
+CB.US,D,20000207,000000,12.2147,12.2147,11.7257,11.9924,561934.72294129,0
+CB.US,D,20000208,000000,11.944,11.9924,11.6319,11.7682,783044.57313581,0
+CB.US,D,20000209,000000,11.7257,11.8561,11.3158,11.4107,546102.98067768,0
+CB.US,D,20000210,000000,11.4571,11.5025,10.7369,11.0511,988846.0862816,0
+CB.US,D,20000211,000000,11.0994,11.3158,10.6451,10.6945,4930364.7489651,0
+CB.US,D,20000214,000000,10.7864,10.8742,10.6076,10.6945,682693.51875571,0
+CB.US,D,20000215,000000,10.7369,10.8742,10.6451,10.8742,1610437.867438,0
+CB.US,D,20000216,000000,11.0994,13.1085,11.0994,12.9802,7638505.8510985,0
+CB.US,D,20000217,000000,13.8731,13.8731,13.3377,13.6074,2658554.2792614,0
+CB.US,D,20000218,000000,13.6074,13.6074,12.8854,13.0671,1075851.826266,0
+CB.US,D,20000222,000000,13.0671,13.243,12.4438,12.4824,1031366.4325581,0
+CB.US,D,20000223,000000,12.5269,12.5269,11.9924,12.1682,849246.72750991,0
+CB.US,D,20000224,000000,12.3065,12.4438,12.0368,12.2601,1601679.6884942,0
+CB.US,D,20000225,000000,12.2601,12.3509,11.9924,11.9924,711609.37900211,0
+CB.US,D,20000228,000000,12.1682,12.2601,11.9924,12.1682,941745.69127762,0
+CB.US,D,20000229,000000,12.5269,12.7964,12.3509,12.7964,1520161.0979578,0
+CB.US,D,20000301,000000,12.6187,12.6187,11.8996,12.1288,1524613.5856465,0
+CB.US,D,20000302,000000,12.1288,12.1288,11.6319,11.8156,1593036.9219189,0
+CB.US,D,20000303,000000,11.7257,11.8156,11.6319,11.8156,984136.45173688,0
+CB.US,D,20000306,000000,11.4571,11.8561,11.0066,11.2289,1769404.2315495,0
+CB.US,D,20000307,000000,11.0994,11.0994,10.1098,10.5187,2802345.9416982,0
+CB.US,D,20000308,000000,10.6945,10.6945,10.0673,10.5642,1286233.3881394,0
+CB.US,D,20000309,000000,10.5642,10.9632,10.5187,10.9148,1372456.5512745,0
+CB.US,D,20000310,000000,10.8742,10.9632,10.2036,10.8288,2465965.4575265,0
+CB.US,D,20000313,000000,10.7369,11.0066,10.5642,10.6945,649724.05216428,0
+CB.US,D,20000314,000000,10.7864,11.0994,10.6451,10.6945,850158.89017646,0
+CB.US,D,20000315,000000,10.6945,11.2289,10.6451,11.0511,3869164.2191589,0
+CB.US,D,20000316,000000,11.2289,12.842,11.2289,12.6187,4612830.9020859,0
+CB.US,D,20000317,000000,12.4438,13.2004,12.1682,12.2147,1943412.6743508,0
+CB.US,D,20000320,000000,12.0368,12.1682,11.5025,11.8561,942791.48931818,0
+CB.US,D,20000321,000000,11.7682,13.0671,11.7682,13.0246,1418638.7092768,0
+CB.US,D,20000322,000000,13.6074,13.6074,12.1682,12.7106,2528637.4107704,0
+CB.US,D,20000323,000000,12.842,13.6074,12.4438,13.3763,1102410.8444617,0
+CB.US,D,20000324,000000,13.3763,14.3166,13.1549,13.6074,2123572.3939134,0
+CB.US,D,20000327,000000,13.6074,13.6074,12.8854,13.243,675368.88291499,0
+CB.US,D,20000328,000000,13.1549,13.7822,13.1085,13.6074,1199754.0905374,0
+CB.US,D,20000329,000000,13.5926,13.8652,13.5017,13.6815,1154089.2634148,0
+CB.US,D,20000330,000000,13.6815,15.0811,13.5926,15.0811,2220912.6028216,0
+CB.US,D,20000331,000000,15.1256,16.6103,15.1256,16.4729,4465510.0509082,0
+CB.US,D,20000403,000000,16.3801,16.4245,16.0175,16.2022,1750435.0951641,0
+CB.US,D,20000404,000000,16.2022,16.4729,15.0367,15.7064,2170674.8136958,0
+CB.US,D,20000405,000000,15.8891,15.8891,15.3034,15.7064,1565827.9498588,0
+CB.US,D,20000406,000000,15.7539,15.8457,14.6258,15.1651,2416906.0894262,0
+CB.US,D,20000407,000000,15.3034,15.4397,15.255,15.3034,1382522.7370609,0
+CB.US,D,20000410,000000,15.3914,15.5682,15.2096,15.5682,855917.35992933,0
+CB.US,D,20000411,000000,15.3914,15.4871,15.1256,15.1256,821115.46889123,0
+CB.US,D,20000412,000000,15.2096,16.1598,15.2096,15.5306,1506557.624317,0
+CB.US,D,20000413,000000,15.7064,16.0175,15.6156,15.8457,1179996.3029676,0
+CB.US,D,20000414,000000,15.4871,15.5682,15.0367,15.1651,1554572.2067659,0
+CB.US,D,20000417,000000,14.7562,15.1256,14.5844,14.852,412258.04210207,0
+CB.US,D,20000418,000000,14.7562,15.3914,14.7562,14.9883,701792.24095823,0
+CB.US,D,20000419,000000,15.0367,15.1256,14.6742,14.7562,614788.52575216,0
+CB.US,D,20000420,000000,14.7562,14.9399,14.3997,14.9399,1052169.0057793,0
+CB.US,D,20000424,000000,14.9399,16.7011,14.852,16.6103,1329801.5572348,0
+CB.US,D,20000425,000000,17.2829,18.3694,17.0112,18.1827,1935433.0226995,0
+CB.US,D,20000426,000000,18.3694,19.6209,17.2829,17.2829,3029082.65105,0
+CB.US,D,20000427,000000,17.1081,18.0879,16.8758,17.595,1262946.4118286,0
+CB.US,D,20000428,000000,17.595,17.6404,16.6527,17.2365,922251.12489904,0
+CB.US,D,20000501,000000,17.5555,18.8969,17.5071,18.5887,1939493.7157689,0
+CB.US,D,20000502,000000,18.402,18.5432,16.8758,17.998,2148304.0496084,0
+CB.US,D,20000503,000000,17.998,18.7249,17.7777,17.9625,998268.39253863,0
+CB.US,D,20000504,000000,17.8212,18.325,17.6868,18.2727,682433.33473206,0
+CB.US,D,20000505,000000,18.2291,18.325,17.8212,17.8705,877768.76835865,0
+CB.US,D,20000508,000000,18.1827,18.325,17.19,17.595,1047853.1906322,0
+CB.US,D,20000509,000000,18.0474,19.216,17.8705,18.7249,2312633.0392967,0
+CB.US,D,20000510,000000,18.8969,19.4441,18.2291,18.4998,2871427.3309486,0
+CB.US,D,20000511,000000,18.3694,18.8554,18.3694,18.7249,1033458.0286392,0
+CB.US,D,20000512,000000,18.7249,18.8969,18.5432,18.7714,1930460.1669637,0
+CB.US,D,20000515,000000,18.811,19.216,18.6331,19.216,1040921.3617999,0
+CB.US,D,20000516,000000,19.216,19.3088,18.9493,19.216,706117.16760807,0
+CB.US,D,20000517,000000,19.216,19.216,18.6331,18.9976,1224480.6842863,0
+CB.US,D,20000518,000000,19.0836,19.9854,19.0836,19.8974,2199198.879323,0
+CB.US,D,20000519,000000,19.8974,19.8974,19.132,19.5823,1219247.6445268,0
+CB.US,D,20000522,000000,19.5339,19.8037,19.1784,19.3532,1389199.4438154,0
+CB.US,D,20000523,000000,19.5339,19.7119,19.3532,19.5823,1803422.5333489,0
+CB.US,D,20000524,000000,19.4935,20.1622,19.4441,20.1622,3207540.5443723,0
+CB.US,D,20000525,000000,20.1158,20.1158,18.6815,19.3977,2072024.5731668,0
+CB.US,D,20000526,000000,19.216,19.216,18.3694,18.8554,1086838.2738326,0
+CB.US,D,20000530,000000,18.8554,20.5237,18.7714,20.1158,1864520.2213915,0
+CB.US,D,20000531,000000,20.1158,20.1158,19.3088,19.3977,1200668.2779823,0
+CB.US,D,20000601,000000,19.5823,20.4734,19.5823,20.3933,1480262.8397017,0
+CB.US,D,20000602,000000,20.8814,22.6405,20.8814,21.9215,2464265.6560647,0
+CB.US,D,20000605,000000,21.2398,21.7387,20.8814,20.9297,1222911.481031,0
+CB.US,D,20000606,000000,20.7529,21.9649,20.7064,21.5154,1570924.3170768,0
+CB.US,D,20000607,000000,21.5154,21.9649,21.5154,21.7387,781738.59107161,0
+CB.US,D,20000608,000000,21.7387,21.7387,20.8348,20.8348,618322.7764391,0
+CB.US,D,20000609,000000,21.0156,21.0156,20.4318,20.4734,523336.37241421,0
+CB.US,D,20000612,000000,20.6561,20.7529,20.1158,20.4318,1560067.4553276,0
+CB.US,D,20000613,000000,20.4318,20.6136,19.8037,20.4734,768259.64130196,0
+CB.US,D,20000614,000000,20.4734,21.0156,20.4734,20.8814,1135906.7534357,0
+CB.US,D,20000615,000000,21.2023,21.2398,19.8974,20.2995,1529193.634374,0
+CB.US,D,20000616,000000,20.2076,20.4318,20.0734,20.3469,1335819.1986221,0
+CB.US,D,20000619,000000,19.8974,20.9732,19.8501,20.8814,1055183.900808,0
+CB.US,D,20000620,000000,20.8814,20.8814,19.9854,20.3469,895430.91029055,0
+CB.US,D,20000621,000000,20.2076,20.2995,19.4441,19.6209,800839.33805251,0
+CB.US,D,20000622,000000,19.6209,19.6209,18.6815,19.132,717364.8115874,0
+CB.US,D,20000623,000000,19.0836,19.7119,19.0836,19.3532,667388.21887457,0
+CB.US,D,20000626,000000,19.4441,19.5823,18.811,18.9493,695514.41554727,0
+CB.US,D,20000627,000000,19.2584,19.4441,19.0391,19.1784,1049948.8362701,0
+CB.US,D,20000628,000000,19.4046,20.0812,19.1784,19.8116,847284.71724601,0
+CB.US,D,20000629,000000,19.8116,20.664,19.8116,20.263,821248.09187603,0
+CB.US,D,20000630,000000,20.263,20.8062,20.2176,20.263,954176.8182283,0
+CB.US,D,20000703,000000,20.1711,20.3539,20.0357,20.263,211036.57768378,0
+CB.US,D,20000705,000000,20.4013,20.4013,19.8116,19.9468,811302.38040413,0
+CB.US,D,20000706,000000,20.1711,20.4447,19.6278,20.4013,537599.92381158,0
+CB.US,D,20000707,000000,20.3085,21.1184,20.3085,21.0808,943181.25915905,0
+CB.US,D,20000710,000000,21.0324,21.39,20.9879,21.3516,1881790.5687041,0
+CB.US,D,20000711,000000,21.3516,21.7969,21.1649,21.7515,1717987.0090092,0
+CB.US,D,20000712,000000,21.7515,22.6642,21.7515,22.6178,2159816.9395574,0
+CB.US,D,20000713,000000,22.6178,23.0692,22.2494,22.5249,1930725.4129332,0
+CB.US,D,20000714,000000,22.5249,23.4258,22.3907,22.839,1211791.3980905,0
+CB.US,D,20000717,000000,22.8845,22.8845,22.2948,22.7077,832235.55183172,0
+CB.US,D,20000718,000000,22.5694,22.5694,21.7969,22.0281,572923.19528617,0
+CB.US,D,20000719,000000,21.8898,22.1643,21.3021,21.7091,1212700.5235893,0
+CB.US,D,20000720,000000,21.8454,22.3907,21.6231,22.3907,474404.56535276,0
+CB.US,D,20000721,000000,22.2948,22.6178,22.1643,22.5249,919635.11121385,0
+CB.US,D,20000724,000000,22.4331,22.7916,21.5737,21.7091,655612.10773437,0
+CB.US,D,20000725,000000,21.7091,22.7077,21.5737,22.5694,780951.96466549,0
+CB.US,D,20000726,000000,23.1581,24.4205,23.0692,24.1093,3103654.2269161,0
+CB.US,D,20000727,000000,24.2901,26.956,24.2901,26.552,6223797.2366847,0
+CB.US,D,20000728,000000,26.0453,26.1392,25.2857,25.6898,1849739.3391145,0
+CB.US,D,20000731,000000,25.828,26.0453,25.423,26.0107,1577339.8274186,0
+CB.US,D,20000801,000000,26.0107,26.0107,24.7869,24.7869,2106300.0218224,0
+CB.US,D,20000802,000000,24.2901,24.8788,23.3823,23.6095,2306874.5695438,0
+CB.US,D,20000803,000000,22.9733,24.2446,22.9733,24.2446,2781666.879959,0
+CB.US,D,20000804,000000,24.5133,25.0082,24.2446,24.5133,1591339.1452355,0
+CB.US,D,20000807,000000,24.9647,25.0082,24.5133,24.9222,1603772.2969645,0
+CB.US,D,20000808,000000,24.9647,25.2857,24.6477,25.0991,1675855.4201844,0
+CB.US,D,20000809,000000,25.0991,25.0991,23.7913,23.8791,1119556.6679031,0
+CB.US,D,20000810,000000,24.0608,24.5568,24.0608,24.3355,738038.81138054,0
+CB.US,D,20000811,000000,24.2446,24.9647,24.1982,24.6971,516140.31000151,0
+CB.US,D,20000814,000000,25.3282,25.507,25.0991,25.4694,1678081.6640288,0
+CB.US,D,20000815,000000,25.507,25.5495,25.3282,25.4694,1432245.2200852,0
+CB.US,D,20000816,000000,25.3282,25.5989,25.3282,25.423,1038300.2861687,0
+CB.US,D,20000817,000000,25.3282,26.0107,25.0991,25.8705,725087.31638257,0
+CB.US,D,20000818,000000,25.9663,25.9663,25.3282,25.6444,849113.09213589,0
+CB.US,D,20000821,000000,25.6898,25.9663,25.3282,25.3282,701925.87633224,0
+CB.US,D,20000822,000000,25.507,25.6898,24.7869,24.9222,840877.30601781,0
+CB.US,D,20000823,000000,24.6043,24.7869,24.3355,24.7425,1137736.1407147,0
+CB.US,D,20000824,000000,24.6477,25.0546,24.6043,24.6477,656526.29517933,0
+CB.US,D,20000825,000000,24.6477,24.9647,24.2446,24.4659,752294.26366434,0
+CB.US,D,20000828,000000,24.2901,24.5133,23.8791,24.0608,738431.618389,0
+CB.US,D,20000829,000000,23.9246,24.2901,23.7913,24.1093,621460.17056078,0
+CB.US,D,20000830,000000,24.3355,24.5568,24.1982,24.4205,1451998.9580983,0
+CB.US,D,20000831,000000,24.2901,25.6898,24.2901,25.423,809469.95595746,0
+CB.US,D,20000901,000000,25.5989,25.9179,25.0082,25.1475,449155.57877809,0
+CB.US,D,20000905,000000,24.9647,25.5495,24.9647,25.2393,278024.3460748,0
+CB.US,D,20000906,000000,24.9647,24.9647,24.0608,24.1498,1371928.0841136,0
+CB.US,D,20000907,000000,24.1982,24.6971,24.1982,24.3355,4138291.6889699,0
+CB.US,D,20000908,000000,24.5133,25.4694,24.4659,25.2857,1609263.4959694,0
+CB.US,D,20000911,000000,25.2857,25.5989,25.0991,25.3282,960980.07363254,0
+CB.US,D,20000912,000000,25.3282,25.6898,25.1475,25.5989,985450.53291467,0
+CB.US,D,20000913,000000,25.6898,26.552,25.507,25.9179,1470054.9194278,0
+CB.US,D,20000914,000000,25.828,26.0957,25.3736,25.9179,1314497.2697428,0
+CB.US,D,20000915,000000,25.8705,26.5886,25.828,26.0957,1194778.1976339,0
+CB.US,D,20000918,000000,26.0957,26.7723,26.0957,26.231,2141234.5358454,0
+CB.US,D,20000919,000000,26.231,26.7723,26.0957,26.7723,1127788.4044643,0
+CB.US,D,20000920,000000,26.7723,26.8662,26.2784,26.4117,1032157.108521,0
+CB.US,D,20000921,000000,26.4611,27.7206,26.3703,27.6761,1981360.0586241,0
+CB.US,D,20000922,000000,27.4992,28.3082,27.1348,28.0445,1002587.2448533,0
+CB.US,D,20000925,000000,28.0445,28.0445,26.7723,27.0508,1385274.4108984,0
+CB.US,D,20000926,000000,27.0064,28.2204,26.956,27.9952,1188371.7987948,0
+CB.US,D,20000927,000000,28.1355,29.1786,27.9952,28.6391,1617505.3564227,0
+CB.US,D,20000928,000000,28.3182,28.9967,28.3182,28.8624,1183528.5288761,0
+CB.US,D,20000929,000000,28.8624,28.9532,27.9952,28.5019,1478556.9639047,0
+CB.US,D,20001002,000000,28.411,28.7695,28.1799,28.3182,1236251.7334806,0
+CB.US,D,20001003,000000,28.3182,28.3182,27.2237,27.2237,1075851.826266,0
+CB.US,D,20001004,000000,27.0954,27.5922,26.8197,27.1892,890851.87395225,0
+CB.US,D,20001005,000000,26.6835,27.1418,26.4117,26.8662,2141499.781815,0
+CB.US,D,20001006,000000,26.3258,26.6835,25.8201,25.8635,1444150.9170426,0
+CB.US,D,20001009,000000,25.8635,26.0957,25.4161,25.7342,860105.61403757,0
+CB.US,D,20001010,000000,25.7747,25.9583,23.8712,25.0082,2197756.2247172,0
+CB.US,D,20001011,000000,24.6881,25.7747,24.3197,25.6898,2709451.1337543,0
+CB.US,D,20001012,000000,25.6898,25.6898,24.3652,24.3652,2683156.3491392,0
+CB.US,D,20001013,000000,24.3652,25.183,24.2388,24.9647,1481044.4041619,0
+CB.US,D,20001016,000000,24.8254,25.2779,24.781,25.2779,1195826.0204527,0
+CB.US,D,20001017,000000,25.4616,25.6898,24.6407,25.183,1090898.966902,0
+CB.US,D,20001018,000000,24.9134,26.3703,24.3652,26.1876,1588858.7917027,0
+CB.US,D,20001019,000000,27.0508,27.7759,26.7723,27.4538,2126453.6535682,0
+CB.US,D,20001020,000000,27.5457,28.1799,27.4992,27.5457,1274589.899984,0
+CB.US,D,20001023,000000,27.5457,27.9952,27.2237,27.9517,1250124.5026478,0
+CB.US,D,20001024,000000,27.9517,28.3656,27.4074,27.8213,1452917.1951,0
+CB.US,D,20001025,000000,28.2263,28.6767,28.0445,28.1355,2505349.4220705,0
+CB.US,D,20001026,000000,28.5967,28.814,27.2741,27.8213,1041701.9138709,0
+CB.US,D,20001027,000000,27.8213,28.5019,27.8213,28.5019,1187844.3440231,0
+CB.US,D,20001030,000000,28.5019,29.7692,28.5019,29.4966,1740231.2244469,0
+CB.US,D,20001031,000000,29.4966,29.4966,28.3656,28.5019,1004027.8746807,0
+CB.US,D,20001101,000000,29.3198,29.3198,28.1355,28.9078,3789094.3575634,0
+CB.US,D,20001102,000000,28.9532,30.8547,28.6767,29.3653,2424100.1270605,0
+CB.US,D,20001103,000000,29.2289,29.2289,28.1799,28.3656,1030061.462883,0
+CB.US,D,20001106,000000,27.9517,28.3656,27.4074,27.8213,1389718.7994736,0
+CB.US,D,20001107,000000,27.8213,28.7241,27.4538,28.3182,1408435.8509488,0
+CB.US,D,20001108,000000,28.3182,28.6767,28.0445,28.4535,702319.69572989,0
+CB.US,D,20001109,000000,28.6391,28.6391,28.0891,28.1799,629837.69116645,0
+CB.US,D,20001110,000000,28.2263,29.4501,28.0445,29.1369,1046935.9660196,0
+CB.US,D,20001113,000000,28.9967,29.0441,27.9952,28.5019,735028.97829769,0
+CB.US,D,20001114,000000,28.5019,29.2743,28.4535,28.9967,1278381.2975269,0
+CB.US,D,20001115,000000,29.0905,29.2743,28.7695,29.0905,853828.8010158,0
+CB.US,D,20001116,000000,28.9967,29.3653,28.2263,28.9078,1761292.9693026,0
+CB.US,D,20001117,000000,28.9967,29.6329,28.9967,29.0441,828832.9117404,0
+CB.US,D,20001120,000000,28.9967,28.9967,28.1355,28.411,1238867.7471658,0
+CB.US,D,20001121,000000,28.411,28.4535,28.1355,28.3182,1215716.4310074,0
+CB.US,D,20001122,000000,28.1355,28.2718,27.2741,27.8687,706239.66670091,0
+CB.US,D,20001124,000000,27.8687,28.2718,27.4074,28.1799,338337.4324896,0
+CB.US,D,20001127,000000,27.9131,27.9517,27.4074,27.7759,912961.44162683,0
+CB.US,D,20001128,000000,27.9517,28.6391,27.8213,28.1355,612175.54923455,0
+CB.US,D,20001129,000000,28.2263,29.0441,28.2263,28.9078,706899.74445739,0
+CB.US,D,20001130,000000,28.9078,30.0457,28.3656,28.6767,1923924.1823073,0
+CB.US,D,20001201,000000,28.6767,28.9532,28.2718,28.5019,1169659.8092655,0
+CB.US,D,20001204,000000,28.5019,28.8624,28.4535,28.7695,1480262.8397017,0
+CB.US,D,20001205,000000,28.9532,29.8176,28.9532,29.7692,2217510.9751193,0
+CB.US,D,20001206,000000,29.7692,30.0457,29.2743,29.8176,1312400.6117158,0
+CB.US,D,20001207,000000,29.7238,30.3115,29.0441,30.1297,1297878.9010731,0
+CB.US,D,20001208,000000,30.4962,31.721,30.4962,31.6262,1897489.687983,0
+CB.US,D,20001211,000000,31.4958,31.7655,30.9496,31.2695,1313316.8239391,0
+CB.US,D,20001212,000000,31.2251,31.2251,30.1297,30.4962,1217677.428882,0
+CB.US,D,20001213,000000,29.0441,29.3198,28.814,29.0441,4823998.0779761,0
+CB.US,D,20001214,000000,29.2289,29.2289,28.1355,28.3182,2890263.8443491,0
+CB.US,D,20001215,000000,28.2718,28.3182,26.3703,27.6376,4234716.6980437,0
+CB.US,D,20001218,000000,28.3182,28.7695,28.1799,28.6767,2749748.2733541,0
+CB.US,D,20001219,000000,28.6767,28.6767,26.7723,27.3175,2388513.6343946,0
+CB.US,D,20001220,000000,27.0508,27.1418,26.637,26.8662,1813235.6218361,0
+CB.US,D,20001221,000000,26.8662,29.4027,26.8197,29.4027,3900830.7408536,0
+CB.US,D,20001222,000000,29.3653,29.4027,28.8624,29.3653,1201973.2476573,0
+CB.US,D,20001226,000000,29.3653,30.6335,29.3198,30.4488,1886374.6669885,0
+CB.US,D,20001227,000000,30.3174,31.2755,30.3174,31.0454,1312012.8666533,0
+CB.US,D,20001228,000000,30.8627,31.4158,30.8627,31.1847,1588858.7917027,0
+CB.US,D,20001229,000000,31.4592,32.0015,30.5891,30.9091,1445327.3132897,0
+CB.US,D,20010102,000000,31.4592,31.4592,29.7238,30.0457,2193439.3971809,0
+CB.US,D,20010103,000000,29.7692,30.0003,28.5878,28.6767,2823542.3343169,0
+CB.US,D,20010104,000000,28.8624,29.3198,25.8556,27.1348,5969059.8669207,0
+CB.US,D,20010105,000000,26.9471,28.2263,26.5807,27.6307,3387431.9807978,0
+CB.US,D,20010108,000000,27.6307,28.2263,27.5379,27.8134,2246821.6671527,0
+CB.US,D,20010109,000000,28.0891,28.4031,26.397,26.5807,2904392.7479833,0
+CB.US,D,20010110,000000,27.2741,27.2741,26.1806,26.4948,1920521.5422161,0
+CB.US,D,20010111,000000,26.2221,26.2686,25.7668,26.2221,2847216.043301,0
+CB.US,D,20010112,000000,26.5807,26.6765,24.9469,25.3489,3908545.1465353,0
+CB.US,D,20010116,000000,25.1751,26.7209,25.1316,26.4948,2829430.3898871,0
+CB.US,D,20010117,000000,26.397,26.4948,25.3084,25.58,2824321.8739987,0
+CB.US,D,20010118,000000,25.1316,26.5807,24.0391,26.5807,3823242.2451802,0
+CB.US,D,20010119,000000,26.7209,26.7209,25.8556,25.9021,1276943.7048671,0
+CB.US,D,20010122,000000,26.0868,27.3175,25.9979,27.2237,1253657.7409456,0
+CB.US,D,20010123,000000,26.4444,28.3656,25.9979,28.0445,2109440.4531118,0
+CB.US,D,20010124,000000,28.0891,28.5404,27.6307,28.0891,1464168.888636,0
+CB.US,D,20010125,000000,28.0445,28.494,27.769,28.3656,1120594.3668301,0
+CB.US,D,20010126,000000,28.3656,28.4466,27.769,27.9952,1025871.1839964,0
+CB.US,D,20010129,000000,27.8974,28.4397,27.8074,28.1038,687141.95688759,0
+CB.US,D,20010130,000000,28.3893,28.3893,26.9471,27.4538,2186370.895807,0
+CB.US,D,20010131,000000,27.5249,27.609,26.5165,26.9471,1132373.515138,0
+CB.US,D,20010201,000000,26.9471,27.2958,26.2933,26.5303,2496846.3652044,0
+CB.US,D,20010202,000000,25.8556,27.7067,25.8556,27.6376,3469859.6968331,0
+CB.US,D,20010205,000000,27.6761,28.3893,27.2574,28.249,871880.71278856,0
+CB.US,D,20010206,000000,28.249,28.2648,27.1171,27.5922,584696.26925877,0
+CB.US,D,20010207,000000,27.9665,28.4031,27.7512,28.1878,578813.27563466,0
+CB.US,D,20010208,000000,28.1878,28.7637,26.7644,27.3305,2195667.6658036,0
+CB.US,D,20010209,000000,27.1565,27.8213,26.5718,27.4697,1351912.1372985,0
+CB.US,D,20010212,000000,27.5922,28.0367,27.3175,27.7512,833417.01002469,0
+CB.US,D,20010213,000000,27.9349,28.249,27.5309,27.9517,1156448.130244,0
+CB.US,D,20010214,000000,28.256,29.2437,27.9665,28.5553,2359333.5405678,0
+CB.US,D,20010215,000000,28.4792,28.6994,27.609,27.609,1619862.1984734,0
+CB.US,D,20010216,000000,27.5685,27.852,27.2395,27.4934,1429891.415202,0
+CB.US,D,20010220,000000,27.3175,27.6761,26.5807,26.5807,4441830.2675889,0
+CB.US,D,20010221,000000,26.0384,26.5303,25.4991,25.7499,1089850.1316937,0
+CB.US,D,20010222,000000,26.5165,26.5452,25.6738,26.4354,1431199.4220447,0
+CB.US,D,20010223,000000,27.4934,27.4934,26.2221,26.6598,1382661.4343809,0
+CB.US,D,20010226,000000,26.8029,27.4934,26.5452,26.9471,1404377.1826577,0
+CB.US,D,20010227,000000,27.1348,27.5685,26.9471,27.3769,1268439.6356119,0
+CB.US,D,20010228,000000,27.4628,27.6761,26.3318,26.6598,1130804.3118824,0
+CB.US,D,20010301,000000,26.8029,26.9471,26.5362,26.9254,926047.58438803,0
+CB.US,D,20010302,000000,26.5452,27.682,26.5452,27.3837,1616324.9106189,0
+CB.US,D,20010305,000000,27.3837,27.5309,26.7289,26.9195,851735.18015628,0
+CB.US,D,20010306,000000,26.9471,26.9471,26.2221,26.7002,1509833.7157587,0
+CB.US,D,20010307,000000,26.7002,27.0954,26.5886,27.0203,706768.13386178,0
+CB.US,D,20010308,000000,27.2,27.6613,27.1645,27.4697,620154.18849657,0
+CB.US,D,20010309,000000,28.0445,28.0445,27.0587,27.6465,1463643.4586428,0
+CB.US,D,20010312,000000,27.6761,28.256,27.1645,27.3392,1486667.2137623,0
+CB.US,D,20010313,000000,27.3175,27.4934,26.8029,27.4243,1086322.9677312,0
+CB.US,D,20010314,000000,26.9471,27.1348,26.6202,26.8592,1301675.360562,0
+CB.US,D,20010315,000000,27.5922,28.0445,27.1418,27.6761,1722046.6896894,0
+CB.US,D,20010316,000000,27.6761,27.6761,27.3175,27.3175,1124127.6051279,0
+CB.US,D,20010319,000000,26.7644,26.7644,24.7178,25.6738,3649622.5598307,0
+CB.US,D,20010320,000000,26.2933,26.2933,25.1603,25.2057,1927845.1656677,0
+CB.US,D,20010321,000000,24.0391,25.1316,24.0391,24.8402,2502340.6013768,0
+CB.US,D,20010322,000000,24.7662,24.8402,23.3023,24.1093,2189518.4138207,0
+CB.US,D,20010323,000000,24.5824,24.8708,23.7773,24.2545,1896440.8527748,0
+CB.US,D,20010326,000000,24.7662,25.2314,24.619,24.8708,1771890.6594174,0
+CB.US,D,20010327,000000,24.8541,24.8541,24.3276,24.6881,1802113.5141172,0
+CB.US,D,20010328,000000,24.5133,25.1899,24.3839,24.9312,1442841.8978107,0
+CB.US,D,20010329,000000,24.7869,25.2314,24.7118,25.2146,2217510.9751193,0
+CB.US,D,20010330,000000,25.0476,27.1418,25.0476,26.874,1302587.5232287,0
+CB.US,D,20010402,000000,26.5807,26.8029,26.1036,26.2221,1631634.2600567,0
+CB.US,D,20010403,000000,26.0384,26.0384,24.9312,25.0082,1246589.2395717,0
+CB.US,D,20010404,000000,25.1899,25.3489,24.2388,24.4965,1515585.0987871,0
+CB.US,D,20010405,000000,24.5656,25.0082,24.5656,24.7869,1945381.7713391,0
+CB.US,D,20010406,000000,24.781,24.781,23.2529,23.3734,2664835.14184,0
+CB.US,D,20010409,000000,23.3734,23.3991,23.0988,23.2529,1924181.3291635,0
+CB.US,D,20010410,000000,23.3241,24.1982,23.2134,24.0461,3538156.484456,0
+CB.US,D,20010411,000000,24.781,24.781,23.5028,23.5108,1625746.2044868,0
+CB.US,D,20010412,000000,23.6925,23.8317,23.2224,23.4179,1181306.3345885,0
+CB.US,D,20010416,000000,23.5028,23.5966,23.1206,23.1887,1036335.2387372,0
+CB.US,D,20010417,000000,23.3734,24.5568,23.2529,24.2388,1370491.503843,0
+CB.US,D,20010418,000000,24.9312,26.2083,24.9312,26.0305,5472409.0613517,0
+CB.US,D,20010419,000000,25.9979,26.9393,25.7421,26.7002,3409550.6599751,0
+CB.US,D,20010420,000000,26.6835,26.9393,24.7029,25.7747,2058291.5137086,0
+CB.US,D,20010423,000000,25.589,26.2468,25.5248,26.2468,1550650.2110165,0
+CB.US,D,20010424,000000,25.9583,25.9979,24.4442,24.7869,3240637.5720026,0
+CB.US,D,20010425,000000,24.1301,25.0408,24.0915,24.6407,3129952.0486989,0
+CB.US,D,20010426,000000,24.6792,25.6294,24.6792,25.4477,1823047.697934,0
+CB.US,D,20010427,000000,25.8785,25.988,25.5188,25.7421,1215326.6611665,0
+CB.US,D,20010430,000000,25.7747,26.391,25.7747,26.1036,2419783.2995242,0
+CB.US,D,20010501,000000,26.1036,26.9787,25.4477,26.4444,2793318.4672279,0
+CB.US,D,20010502,000000,27.2317,27.2317,26.1629,26.1707,3318617.8622953,0
+CB.US,D,20010503,000000,26.2468,26.2468,25.4477,25.58,1927713.555072,0
+CB.US,D,20010504,000000,25.4388,25.6957,24.8541,25.5119,1955712.1907059,0
+CB.US,D,20010507,000000,26.0621,26.0621,24.8541,25.0832,2526414.2040936,0
+CB.US,D,20010508,000000,25.589,26.1036,25.5188,25.7747,2544334.5052708,0
+CB.US,D,20010509,000000,25.6957,26.5095,25.3569,25.7816,1673893.4099204,0
+CB.US,D,20010510,000000,25.8201,25.8705,25.1533,25.4063,1102410.8444617,0
+CB.US,D,20010511,000000,25.7035,26.4354,25.5495,25.8872,1096657.4366548,0
+CB.US,D,20010514,000000,25.8132,26.5807,25.8132,26.397,1113009.5469657,0
+CB.US,D,20010515,000000,26.4523,27.0587,26.3634,26.874,1149120.4572356,0
+CB.US,D,20010516,000000,26.874,27.1348,26.8029,26.9876,1716411.7314186,0
+CB.US,D,20010517,000000,27.3552,28.013,26.6202,26.9728,1891733.2430085,0
+CB.US,D,20010518,000000,27.4992,27.8312,27.0587,27.3926,1470054.9194278,0
+CB.US,D,20010521,000000,27.5773,28.6391,27.4628,27.7897,2266445.8193484,0
+CB.US,D,20010522,000000,27.4243,27.682,27.0261,27.1931,1500014.5529363,0
+CB.US,D,20010523,000000,27.3769,27.4628,26.7644,27.4243,2351355.913695,0
+CB.US,D,20010524,000000,27.4243,28.494,27.4243,27.8806,1173717.4651673,0
+CB.US,D,20010525,000000,27.8904,28.1799,27.3235,27.4163,750727.08518729,0
+CB.US,D,20010529,000000,27.9952,28.9295,27.8904,28.1631,1617767.5652247,0
+CB.US,D,20010530,000000,28.9967,28.9967,28.4624,28.4624,1511532.5048313,0
+CB.US,D,20010531,000000,28.4624,28.6037,28.3586,28.4535,743796.26874423,0
+CB.US,D,20010601,000000,28.7844,28.7844,27.6979,27.9725,646715.23147062,0
+CB.US,D,20010604,000000,27.9725,28.4861,27.7897,28.4535,710169.7615639,0
+CB.US,D,20010605,000000,28.494,28.9967,28.3833,28.8061,1725311.6448499,0
+CB.US,D,20010606,000000,28.8219,29.0046,28.6076,28.8219,1366825.6425605,0
+CB.US,D,20010607,000000,28.8624,29.2901,28.8624,29.2901,1227097.7103607,0
+CB.US,D,20010608,000000,29.3356,29.3493,29.0847,29.1232,488404.89555887,0
+CB.US,D,20010611,000000,28.5326,28.9691,28.0891,28.7301,1107641.8594429,0
+CB.US,D,20010612,000000,28.814,28.814,28.411,28.6767,708468.94771284,0
+CB.US,D,20010613,000000,28.6767,28.9889,28.6303,28.7301,980342.01702631,0
+CB.US,D,20010614,000000,28.7301,28.7844,28.417,28.737,1125301.9765964,0
+CB.US,D,20010615,000000,28.6994,28.7064,28.1966,28.3082,1007948.8580409,0
+CB.US,D,20010618,000000,27.9725,28.1572,27.206,27.6376,1218983.4109463,0
+CB.US,D,20010619,000000,27.3175,27.682,26.4354,26.6922,1912929.6356273,0
+CB.US,D,20010620,000000,26.7644,27.3926,26.7644,27.0587,2873913.7588166,0
+CB.US,D,20010621,000000,27.0587,27.1645,26.7289,27.0954,1932161.9932039,0
+CB.US,D,20010622,000000,27.2811,27.5843,27.043,27.5309,614533.40367451,0
+CB.US,D,20010625,000000,27.609,27.682,26.874,26.9876,616750.53601606,0
+CB.US,D,20010626,000000,26.5807,27.7067,26.4781,27.5843,909563.8634815,0
+CB.US,D,20010627,000000,27.7206,28.7153,27.5162,28.3082,1370888.3604082,0
+CB.US,D,20010628,000000,28.9365,29.4897,28.6767,29.2585,2152622.901923,0
+CB.US,D,20010629,000000,29.0373,29.1636,28.6767,28.8219,1686719.3686581,0
+CB.US,D,20010702,000000,28.8219,28.9889,28.2342,28.5404,608250.51631756,0
+CB.US,D,20010703,000000,28.6076,28.6391,28.2718,28.5098,179107.84718693,0
+CB.US,D,20010705,000000,28.1433,28.2342,27.7206,27.7996,1106728.6843872,0
+CB.US,D,20010706,000000,27.7206,28.0663,27.5773,27.8687,755044.92511275,0
+CB.US,D,20010709,000000,27.8687,27.9349,27.2958,27.3018,614269.17009407,0
+CB.US,D,20010710,000000,26.7644,26.8977,26.1707,26.6598,2148043.8655848,0
+CB.US,D,20010711,000000,26.6598,26.7644,26.2468,26.3011,1351912.1372985,0
+CB.US,D,20010712,000000,26.3011,26.8286,26.3011,26.3258,1325612.2907373,0
+CB.US,D,20010713,000000,26.4701,26.5452,26.1036,26.4187,1419423.3109044,0
+CB.US,D,20010716,000000,26.5452,26.6922,26.3555,26.5245,474668.79893318,0
+CB.US,D,20010717,000000,26.5362,26.5452,25.3983,26.1707,1019064.8914246,0
+CB.US,D,20010718,000000,26.4266,26.5095,25.6137,25.6957,1678477.5082048,0
+CB.US,D,20010719,000000,25.4388,25.58,24.6971,24.9312,4019889.7352061,0
+CB.US,D,20010720,000000,25.0328,25.1751,24.774,24.8965,2237662.5820868,0
+CB.US,D,20010723,000000,24.8471,25.0991,24.626,24.774,2443199.8616522,0
+CB.US,D,20010724,000000,25.0685,25.3134,24.3276,24.626,4169826.600069,0
+CB.US,D,20010725,000000,24.619,24.626,24.1301,24.4136,1999933.3508334,0
+CB.US,D,20010727,000000,23.9612,25.0685,23.9612,24.45,1614626.1215463,0
+CB.US,D,20010730,000000,24.5133,24.8471,24.459,24.8097,1330323.9500604,0
+CB.US,D,20010731,000000,24.9134,26.1036,24.9134,25.7342,2753935.5150732,0
+CB.US,D,20010801,000000,25.8053,26.2468,25.4764,25.5119,1533116.6425126,0
+CB.US,D,20010802,000000,25.1751,25.2956,24.8097,24.9716,1055438.0104966,0
+CB.US,D,20010803,000000,24.8965,25.8053,24.8965,25.6957,1397571.9024751,0
+CB.US,D,20010806,000000,25.4388,25.7964,25.0991,25.7035,651034.08378528,0
+CB.US,D,20010807,000000,25.8785,26.9056,25.8785,26.5452,1790994.443566,0
+CB.US,D,20010808,000000,26.5095,26.5452,25.9495,26.1707,1439441.2824979,0
+CB.US,D,20010809,000000,26.1707,26.2864,25.8785,26.1707,715927.21892757,0
+CB.US,D,20010810,000000,26.2864,26.3258,25.988,26.1806,410948.01048108,0
+CB.US,D,20010813,000000,26.1806,26.795,26.1707,26.6548,1640008.7434949,0
+CB.US,D,20010814,000000,26.6548,27.1013,26.6548,26.9728,1434600.0373575,0
+CB.US,D,20010815,000000,26.8977,27.1101,26.714,26.9323,1159322.3031743,0
+CB.US,D,20010816,000000,26.8375,27.0587,26.5165,26.9876,999574.37460284,0
+CB.US,D,20010817,000000,26.9471,26.9471,26.3555,26.4611,937428.86374136,0
+CB.US,D,20010820,000000,26.2468,26.2468,25.8785,26.0236,1494785.5627335,0
+CB.US,D,20010821,000000,26.0236,26.0305,25.5119,25.8053,1873288.5242273,0
+CB.US,D,20010822,000000,25.8053,25.8053,25.0082,25.2956,1381607.5372267,0
+CB.US,D,20010823,000000,25.4694,25.7262,25.3894,25.6137,1135253.7624035,0
+CB.US,D,20010824,000000,25.507,25.58,25.0685,25.3084,1647075.2200904,0
+CB.US,D,20010827,000000,25.2146,25.3084,24.4797,24.8877,1617246.1847882,0
+CB.US,D,20010828,000000,24.8877,24.8877,24.2901,24.6881,1684884.9194329,0
+CB.US,D,20010829,000000,24.626,24.6881,24.3197,24.5262,1026794.4829441,0
+CB.US,D,20010830,000000,24.4442,24.4442,23.5176,24.2634,1949564.9635014,0
+CB.US,D,20010831,000000,24.5133,25.0328,24.45,24.459,1203675.0738975,0
+CB.US,D,20010904,000000,24.6971,24.8471,24.3652,24.5568,1015273.4938816,0
+CB.US,D,20010905,000000,24.7118,25.2146,24.4797,25.0408,1159846.7207785,0
+CB.US,D,20010906,000000,25.0408,25.0685,24.4797,24.9015,1660941.9149224,0
+CB.US,D,20010907,000000,24.9015,24.9015,24.2545,24.375,1711579.597781,0
+CB.US,D,20010910,000000,24.1893,24.4136,23.7773,24.3276,1499231.976087,0
+CB.US,D,20010917,000000,19.7197,21.8226,19.7197,21.0156,11904885.02128,0
+CB.US,D,20010918,000000,21.0245,21.4542,19.1606,19.1606,9531679.7239344,0
+CB.US,D,20010919,000000,18.4405,18.4741,16.8838,17.6938,18083015.406065,0
+CB.US,D,20010920,000000,16.7703,17.5397,15.1858,15.4486,12572274.252544,0
+CB.US,D,20010921,000000,14.0075,15.4782,13.3446,15.1108,7980898.9147115,0
+CB.US,D,20010924,000000,16.4008,18.1403,15.9593,17.516,4833547.9452719,0
+CB.US,D,20010925,000000,17.2542,18.8702,17.2542,18.4317,5492297.447128,0
+CB.US,D,20010926,000000,18.9136,19.0599,18.3694,18.6895,3457168.3858589,0
+CB.US,D,20010927,000000,18.5808,20.4388,18.3951,20.4318,5161941.691068,0
+CB.US,D,20010928,000000,20.8408,22.2494,20.7687,21.4137,7509502.1576632,0
+CB.US,D,20011001,000000,21.225,21.8374,20.9218,21.5105,4740785.7603129,0
+CB.US,D,20011002,000000,21.5154,21.7001,21.2093,21.4384,6651358.5538896,0
+CB.US,D,20011003,000000,24.0294,25.9802,23.5393,25.4547,13047069.600127,0
+CB.US,D,20011004,000000,25.3282,25.7342,24.3652,25.3025,3917578.6953406,0
+CB.US,D,20011005,000000,25.1475,25.5495,23.7843,24.7118,3246656.2257792,0
+CB.US,D,20011008,000000,24.7118,25.0259,23.6243,24.6327,2436660.8398284,0
+CB.US,D,20011009,000000,24.6327,26.9254,24.375,26.7723,4472705.1009317,0
+CB.US,D,20011010,000000,26.714,28.411,25.8952,26.7072,5590819.114229,0
+CB.US,D,20011011,000000,27.1892,28.8545,26.8108,27.1892,4178588.8285696,0
+CB.US,D,20011012,000000,27.1931,27.6307,26.552,27.4697,1686848.9544752,0
+CB.US,D,20011015,000000,27.3235,27.929,27.1496,27.4992,1853534.7862143,0
+CB.US,D,20011016,000000,27.9882,28.9217,27.7067,28.6303,3207667.093022,0
+CB.US,D,20011017,000000,28.9454,29.0758,27.7453,28.3261,3544044.540026,0
+CB.US,D,20011018,000000,28.1878,28.5553,26.964,27.3392,4451643.3560761,0
+CB.US,D,20011019,000000,27.3305,27.8134,26.7793,27.0726,2489257.4957832,0
+CB.US,D,20011022,000000,27.2158,27.8134,26.9966,27.5249,2084844.4575691,0
+CB.US,D,20011023,000000,27.2958,27.7284,26.8029,27.2484,2356196.1464462,0
+CB.US,D,20011024,000000,26.8909,27.8598,26.5165,27.6465,1378470.143105,0
+CB.US,D,20011025,000000,25.8872,26.8108,25.6738,26.2537,4743007.9546005,0
+CB.US,D,20011026,000000,26.155,27.6979,26.155,27.2574,9275899.5932974,0
+CB.US,D,20011029,000000,28.1118,28.1118,26.8977,27.1496,2301770.1032122,0
+CB.US,D,20011030,000000,27.034,27.5843,26.4781,27.3018,3630261.6288261,0
+CB.US,D,20011031,000000,27.7067,27.7067,26.147,26.147,3593628.3257305,0
+CB.US,D,20011101,000000,26.4781,27.8074,26.3318,27.7897,3661794.5151469,0
+CB.US,D,20011102,000000,27.4765,28.7064,27.3305,28.4307,3357733.543702,0
+CB.US,D,20011105,000000,29.6329,29.6951,28.9809,29.6812,4264155.9635051,0
+CB.US,D,20011106,000000,30.2304,30.2304,29.0758,29.6418,4390672.2166832,0
+CB.US,D,20011107,000000,29.6507,29.7771,29.2289,29.5993,2043763.7287309,0
+CB.US,D,20011108,000000,29.5223,29.6744,28.411,28.4466,2604785.2766165,0
+CB.US,D,20011109,000000,27.2158,27.6307,26.9966,27.3018,3443954.6820588,0
+CB.US,D,20011112,000000,27.0726,27.7284,26.1392,27.3709,2789913.8023583,0
+CB.US,D,20011113,000000,27.5162,28.1118,26.9787,27.2958,1917771.8931569,0
+CB.US,D,20011114,000000,27.4243,27.5922,26.8543,26.9966,1398229.9554532,0
+CB.US,D,20011115,000000,27.034,27.6247,26.8543,26.9966,1770713.2507812,0
+CB.US,D,20011116,000000,26.9966,27.6307,26.9254,27.6307,2308702.9444338,0
+CB.US,D,20011119,000000,27.6307,28.8989,27.6247,28.4792,2529030.2177789,0
+CB.US,D,20011120,000000,28.8545,28.8545,28.1878,28.3656,3022143.7354933,0
+CB.US,D,20011121,000000,28.2945,28.9532,27.8134,28.8545,1499759.4308588,0
+CB.US,D,20011123,000000,28.6698,28.6767,28.2204,28.3586,329962.94905153,0
+CB.US,D,20011126,000000,27.9952,28.3261,27.7363,28.2945,1101364.034032,0
+CB.US,D,20011127,000000,27.929,28.737,27.929,28.6234,826479.10685724,0
+CB.US,D,20011128,000000,28.6234,28.6234,27.852,27.8904,508161.6707395,0
+CB.US,D,20011129,000000,27.8974,28.8545,27.8974,28.7637,1291600.0632729,0
+CB.US,D,20011130,000000,28.4792,28.6303,28.0031,28.256,1164032.9501083,0
+CB.US,D,20011203,000000,27.9665,28.5473,27.8312,28.5167,869920.72730305,0
+CB.US,D,20011204,000000,28.411,29.2664,28.0367,29.1786,1931768.1738063,0
+CB.US,D,20011205,000000,29.4501,29.7316,28.814,28.9295,2741244.2040989,0
+CB.US,D,20011206,000000,28.9295,29.4966,28.1878,28.9128,2777219.4542164,0
+CB.US,D,20011207,000000,28.9128,29.22,28.3339,28.9295,1615805.5549607,0
+CB.US,D,20011210,000000,28.6698,28.8911,27.9665,28.3339,1537042.6878188,0
+CB.US,D,20011211,000000,28.3735,28.3735,27.8134,28.0367,1971409.2852062,0
+CB.US,D,20011212,000000,27.8904,28.1878,27.7067,27.8134,2097798.9897347,0
+CB.US,D,20011213,000000,27.8904,27.8904,27.3305,27.5309,1852093.1439977,0
+CB.US,D,20011214,000000,27.7067,27.8213,27.3305,27.8134,2688778.1463505,0
+CB.US,D,20011217,000000,27.9952,28.3182,27.6712,28.1118,3184247.4937264,0
+CB.US,D,20011218,000000,28.1878,28.6846,28.0367,28.411,1654794.687718,0
+CB.US,D,20011219,000000,28.3735,28.7153,28.0367,28.6698,1007556.0510324,0
+CB.US,D,20011220,000000,28.3735,28.6164,28.3735,28.5167,1766918.8160707,0
+CB.US,D,20011221,000000,28.6303,28.9295,28.411,28.7844,1450165.5212623,0
+CB.US,D,20011224,000000,28.5246,29.0284,28.5246,28.7972,337815.03966391,0
+CB.US,D,20011226,000000,28.7972,29.6329,28.7548,29.6329,915843.71367085,0
+CB.US,D,20011227,000000,29.7612,29.8561,29.6418,29.7465,1713145.7638689,0
+CB.US,D,20011228,000000,29.8858,30.034,29.6329,29.9856,1653743.8277313,0
+CB.US,D,20011231,000000,30.025,30.2304,29.7771,29.8927,849246.72750991,0
+CB.US,D,20020102,000000,29.7771,29.8561,29.2585,29.389,1578648.8466503,0
+CB.US,D,20020103,000000,29.6507,29.7612,28.8782,29.0441,2178783.0387751,0
+CB.US,D,20020104,000000,29.0758,29.1726,28.5878,28.6619,1801717.6699412,0
+CB.US,D,20020107,000000,28.9217,28.9217,28.2945,28.3656,1272625.8649417,0
+CB.US,D,20020108,000000,27.1704,28.2134,27.1704,28.0821,3536453.6458265,0
+CB.US,D,20020109,000000,28.2718,28.6994,28.1038,28.6234,2268935.284384,0
+CB.US,D,20020110,000000,28.5167,28.5167,27.845,28.2787,1293826.3071173,0
+CB.US,D,20020111,000000,28.2865,28.3953,28.0891,28.2945,1399668.5605022,0
+CB.US,D,20020114,000000,28.2204,28.2204,26.9876,26.9876,3028817.4050802,0
+CB.US,D,20020115,000000,27.1704,27.7284,27.0874,27.6712,1934913.6670414,0
+CB.US,D,20020116,000000,27.6899,27.6899,27.0657,27.2888,1634122.7127031,0
+CB.US,D,20020117,000000,27.2811,27.362,26.2864,26.2864,3537894.2756539,0
+CB.US,D,20020118,000000,26.2864,26.7585,26.1629,26.7072,3067283.1326225,0
+CB.US,D,20020122,000000,26.8029,26.8029,26.1332,26.4878,1877736.9623592,0
+CB.US,D,20020123,000000,26.4878,26.5452,26.0621,26.2083,2131949.9145191,0
+CB.US,D,20020124,000000,27.5457,27.7284,27.0261,27.5082,8275014.1746843,0
+CB.US,D,20020125,000000,27.5309,28.4792,27.4628,28.2204,7848106.8609008,0
+CB.US,D,20020128,000000,28.0663,28.8308,27.9952,28.4031,4566249.86274,0
+CB.US,D,20020129,000000,28.4861,28.6234,27.6613,28.6234,56179258.349802,0
+CB.US,D,20020130,000000,28.5167,28.7785,28.0208,28.4624,11393062.551204,0
+CB.US,D,20020131,000000,28.5473,28.9217,28.3014,28.9217,2964577.2609701,0
+CB.US,D,20020201,000000,28.9217,29.7089,28.9217,29.0847,5088411.8636855,0
+CB.US,D,20020204,000000,29.0847,29.1509,28.5246,28.7637,2508487.8285813,0
+CB.US,D,20020205,000000,28.7637,29.2585,28.5167,28.6698,2249434.6436702,0
+CB.US,D,20020206,000000,28.5631,28.8545,28.4792,28.5167,2702387.6943265,0
+CB.US,D,20020207,000000,28.2945,29.0373,28.1038,29.0046,3476403.7806029,0
+CB.US,D,20020208,000000,29.0046,29.3653,28.7913,28.8545,2637361.9361994,0
+CB.US,D,20020211,000000,28.8545,29.5223,28.7548,29.373,1547768.9513616,0
+CB.US,D,20020212,000000,29.4817,30.0754,29.2585,29.8995,3350017.113242,0
+CB.US,D,20020213,000000,30.5278,32.9044,30.4962,32.7611,7823509.852969,0
+CB.US,D,20020214,000000,32.8738,33.3261,32.2001,32.7532,6227593.6961737,0
+CB.US,D,20020215,000000,32.3008,32.3443,31.4454,32.1625,3914827.0215031,0
+CB.US,D,20020219,000000,32.0174,32.0795,31.1688,31.2558,2139535.7467726,0
+CB.US,D,20020220,000000,31.4592,31.8237,31.1214,31.641,1788115.2086895,0
+CB.US,D,20020221,000000,31.4879,31.8237,31.0374,31.1392,1249336.8638526,0
+CB.US,D,20020222,000000,30.828,31.239,30.4488,31.239,1525921.5924891,0
+CB.US,D,20020225,000000,31.1313,31.8237,30.9793,31.6577,1523042.3576126,0
+CB.US,D,20020226,000000,31.641,32.4806,31.641,32.286,1433550.1897602,0
+CB.US,D,20020227,000000,32.3877,33.1592,32.3206,32.9419,1816635.2247598,0
+CB.US,D,20020228,000000,32.9814,33.2382,32.4599,32.6801,1644978.5620633,0
+CB.US,D,20020301,000000,32.615,32.615,31.7882,32.0174,3252672.8547772,0
+CB.US,D,20020304,000000,31.9788,32.2306,31.8651,32.1339,2853372.3820083,0
+CB.US,D,20020305,000000,32.0875,33.1286,32.0479,32.6801,1897880.4702131,0
+CB.US,D,20020306,000000,32.7206,33.1196,32.5616,33.0495,1751874.7126024,0
+CB.US,D,20020307,000000,33.0545,33.1592,31.1925,32.0944,3058910.6739628,0
+CB.US,D,20020308,000000,32.0174,32.2001,31.1847,31.4099,2956728.2075253,0
+CB.US,D,20020311,000000,31.4879,31.5679,31.1313,31.4879,1513494.5150952,0
+CB.US,D,20020312,000000,31.2321,31.8237,30.8922,31.3446,1955190.8102694,0
+CB.US,D,20020313,000000,31.3042,31.4592,30.9793,31.3189,1460505.052132,0
+CB.US,D,20020314,000000,31.4226,32.5309,31.3042,32.3877,2526935.5845302,0
+CB.US,D,20020315,000000,32.6664,32.6664,32.0242,32.3877,1996791.907155,0
+CB.US,D,20020318,000000,32.2791,32.4016,30.8922,31.3842,2263305.3880591,0
+CB.US,D,20020319,000000,31.3772,31.4226,30.5278,30.672,2968765.5150784,0
+CB.US,D,20020320,000000,30.6335,30.6423,29.9282,29.9706,3656168.6683787,0
+CB.US,D,20020321,000000,30.3352,31.3259,30.1544,31.2004,3437545.2460522,0
+CB.US,D,20020322,000000,31.2004,31.5522,30.7866,31.481,2099498.7911965,0
+CB.US,D,20020325,000000,31.2972,31.4226,30.0161,30.1218,1906915.0314076,0
+CB.US,D,20020326,000000,30.3045,30.7095,29.9282,30.1041,2029766.4356923,0
+CB.US,D,20020327,000000,30.0961,30.7432,29.9706,30.5802,2606617.7010631,0
+CB.US,D,20020328,000000,30.8627,31.3121,30.5672,31.161,1437212.0014859,0
+CB.US,D,20020401,000000,31.3121,31.3189,30.672,31.2321,1330718.7818473,0
+CB.US,D,20020402,000000,31.161,31.6489,31.1214,31.5827,1656365.9157518,0
+CB.US,D,20020403,000000,31.6884,31.6884,31.2637,31.6133,1466393.107702,0
+CB.US,D,20020404,000000,31.4226,32.2079,31.4226,32.1339,1638304.8924762,0
+CB.US,D,20020405,000000,32.1705,32.4647,32.1388,32.2306,1353873.1351733,0
+CB.US,D,20020408,000000,32.2396,32.769,32.0242,32.6664,1122557.3894832,0
+CB.US,D,20020409,000000,32.769,33.3844,32.6218,33.0288,1800019.8932577,0
+CB.US,D,20020410,000000,33.0288,33.577,32.8797,33.4941,1986460.4753989,0
+CB.US,D,20020411,000000,33.5463,33.5463,32.9498,33.2006,1240702.1963908,0
+CB.US,D,20020412,000000,33.1799,33.6165,32.7285,33.1799,1459980.6345279,0
+CB.US,D,20020415,000000,33.1799,33.253,32.0538,32.2396,2216335.5912615,0
+CB.US,D,20020416,000000,32.286,32.7285,32.0538,32.1339,2130769.4687154,0
+CB.US,D,20020417,000000,32.1339,32.769,32.0875,32.4313,2069404.5099248,0
+CB.US,D,20020418,000000,32.439,32.775,31.7586,32.4253,2340370.4785177,0
+CB.US,D,20020419,000000,32.5478,32.8658,32.4313,32.7375,900010.95901805,0
+CB.US,D,20020422,000000,32.7375,32.9577,32.5933,32.7463,1450165.5212623,0
+CB.US,D,20020423,000000,33.1799,33.4772,32.2001,32.2475,2091263.0050785,0
+CB.US,D,20020424,000000,32.8036,32.8036,32.1339,32.2306,2290127.627446,0
+CB.US,D,20020425,000000,32.2306,32.2475,31.3842,31.5749,1901417.7580675,0
+CB.US,D,20020426,000000,31.6262,32.1339,31.5916,31.6884,1334512.2041688,0
+CB.US,D,20020429,000000,31.6884,31.9788,31.0858,31.1214,1515847.3075892,0
+CB.US,D,20020430,000000,31.5827,32.5773,31.4226,32.5211,2285026.1982821,0
+CB.US,D,20020501,000000,30.6423,31.4592,28.7695,29.6664,13930075.457803,0
+CB.US,D,20020502,000000,28.417,28.6234,26.317,27.1931,18172117.804075,0
+CB.US,D,20020503,000000,27.2811,28.3014,27.2,27.6465,9927979.4751232,0
+CB.US,D,20020506,000000,27.7591,27.9131,26.8286,26.9126,4195469.4060414,0
+CB.US,D,20020507,000000,27.0874,27.1259,25.9732,26.6458,5286760.1675626,0
+CB.US,D,20020508,000000,27.0874,27.2,26.3555,26.5303,3609722.2767961,0
+CB.US,D,20020509,000000,26.6765,27.0508,26.155,26.2784,3451282.3550671,0
+CB.US,D,20020510,000000,26.155,26.5659,25.4063,25.5583,7648580.1359984,0
+CB.US,D,20020513,000000,25.7421,26.1994,24.6971,26.1174,4109247.2552955,0
+CB.US,D,20020514,000000,26.2686,26.4117,25.6808,25.7816,4087138.7000101,0
+CB.US,D,20020515,000000,25.8635,26.147,25.4853,25.5119,4138165.1403203,0
+CB.US,D,20020516,000000,25.5188,25.5583,24.5133,24.9558,5255350.7927239,0
+CB.US,D,20020517,000000,24.9558,24.9944,24.1982,24.9312,5522652.9248126,0
+CB.US,D,20020520,000000,24.9312,25.6738,24.3197,24.5133,3305011.3514868,0
+CB.US,D,20020521,000000,24.5133,25.2225,24.4442,25.183,9999678.9028373,0
+CB.US,D,20020522,000000,25.1079,25.1159,24.3928,24.4353,3727078.4325192,0
+CB.US,D,20020523,000000,24.4353,25.8556,24.3435,25.6957,5766526.3461029,0
+CB.US,D,20020524,000000,26.4523,26.5718,26.0384,26.3397,5936355.6462989,0
+CB.US,D,20020528,000000,26.5659,26.5659,25.6374,25.9583,1985149.4313887,0
+CB.US,D,20020529,000000,26.0384,26.8375,25.9732,26.2686,3663101.5096003,0
+CB.US,D,20020530,000000,26.3772,26.3772,25.4921,25.507,3070816.3709202,0
+CB.US,D,20020531,000000,25.9336,26.155,25.7035,25.8635,2636840.5557628,0
+CB.US,D,20020603,000000,25.9732,26.231,25.2709,25.3489,2095705.3688752,0
+CB.US,D,20020604,000000,24.6555,24.7326,23.9176,24.626,5356097.6912801,0
+CB.US,D,20020605,000000,24.9222,25.4764,24.7326,25.2551,2971510.1021915,0
+CB.US,D,20020606,000000,25.5989,25.7816,24.5489,24.5489,1964477.456374,0
+CB.US,D,20020607,000000,24.5489,24.5903,23.8554,24.0608,5489290.6512127,0
+CB.US,D,20020610,000000,24.1745,24.5133,23.8317,24.3592,2823016.9043237,0
+CB.US,D,20020611,000000,24.6971,24.7662,23.7696,23.8238,3221537.8374109,0
+CB.US,D,20020612,000000,23.8377,24.3118,23.5799,24.1093,2568280.5469489,0
+CB.US,D,20020613,000000,24.1162,24.3977,23.9078,24.0204,2847482.3016598,0
+CB.US,D,20020614,000000,24.0204,24.4353,23.6411,24.2742,2229808.466696,0
+CB.US,D,20020617,000000,24.2742,25.183,24.2742,25.0832,1939493.7157689,0
+CB.US,D,20020618,000000,25.0832,25.4063,24.9222,25.3084,1959901.4572033,0
+CB.US,D,20020619,000000,25.1079,25.183,24.6477,24.7246,2500770.3857321,0
+CB.US,D,20020620,000000,24.6555,24.9647,24.5133,24.8027,1400711.3213752,0
+CB.US,D,20020621,000000,24.6792,25.0615,24.6792,24.8877,2294315.8815543,0
+CB.US,D,20020624,000000,24.6971,24.8965,24.4353,24.5903,2133386.4947897,0
+CB.US,D,20020625,000000,24.3592,24.7948,24.2388,24.2901,1282833.7852156,0
+CB.US,D,20020626,000000,23.2529,23.8851,23.171,23.5888,2363523.8194545,0
+CB.US,D,20020627,000000,23.3241,23.5176,21.6617,22.5388,5256666.89868,0
+CB.US,D,20020628,000000,22.839,23.7409,22.7363,23.7409,2735089.8901699,0
+CB.US,D,20020701,000000,23.5108,23.5108,22.7215,22.7215,2829028.4713758,0
+CB.US,D,20020702,000000,22.7215,22.839,21.6922,21.8968,2518299.9046793,0
+CB.US,D,20020703,000000,21.9806,22.5388,21.8059,22.2631,3908152.3395268,0
+CB.US,D,20020705,000000,22.4261,23.171,22.4261,22.997,787230.80246565,0
+CB.US,D,20020708,000000,22.7215,23.2529,22.3106,22.5694,1576163.4311716,0
+CB.US,D,20020709,000000,22.5694,23.2895,22.2879,22.3481,3028557.2210567,0
+CB.US,D,20020710,000000,22.4627,22.5526,20.8131,20.8814,2549964.4015957,0
+CB.US,D,20020711,000000,20.4318,22.1576,20.4318,21.9985,3715827.7513723,0
+CB.US,D,20020712,000000,21.9985,22.3945,21.7969,22.1576,1708038.2603697,0
+CB.US,D,20020715,000000,21.8968,22.0281,20.6087,21.9362,2415201.2260183,0
+CB.US,D,20020716,000000,21.7445,21.9065,21.2932,21.5154,2807182.1248925,0
+CB.US,D,20020717,000000,21.7891,22.1576,20.8131,21.0502,3336016.7830359,0
+CB.US,D,20020718,000000,20.8547,20.8635,18.973,19.0747,6982371.3505385,0
+CB.US,D,20020719,000000,18.402,19.5212,18.402,19.3819,4802672.09954,0
+CB.US,D,20020722,000000,19.1567,19.3819,18.3694,18.5956,3456905.1646675,0
+CB.US,D,20020723,000000,18.4405,19.1567,17.5011,17.516,2077649.4075457,0
+CB.US,D,20020724,000000,17.5229,18.4317,16.5322,18.2143,4410947.3351327,0
+CB.US,D,20020725,000000,18.2143,19.1567,17.6938,18.4831,2696235.405176,0
+CB.US,D,20020726,000000,18.6658,20.1228,18.6253,20.1228,3104571.4515286,0
+CB.US,D,20020729,000000,20.418,21.8226,20.418,21.8147,3570867.7918021,0
+CB.US,D,20020730,000000,21.2547,23.2431,20.8467,22.7609,5138912.8740024,0
+CB.US,D,20020731,000000,23.5176,24.0391,22.7996,23.7913,4471137.9224546,0
+CB.US,D,20020801,000000,23.6411,24.0787,23.5235,23.8791,2342983.4550354,0
+CB.US,D,20020802,000000,23.9612,23.9819,22.9132,23.3645,2600335.8260953,0
+CB.US,D,20020805,000000,23.3645,23.3645,21.7091,21.8226,2170674.8136958,0
+CB.US,D,20020806,000000,23.2895,23.3645,22.5022,22.7522,2284497.7311212,0
+CB.US,D,20020807,000000,23.0217,23.1581,21.7802,22.1358,1848165.0739131,0
+CB.US,D,20020808,000000,21.7445,24.0391,21.7445,23.8989,3594809.7839234,0
+CB.US,D,20020809,000000,23.8554,24.4797,23.2529,23.8465,1591468.7310527,0
+CB.US,D,20020812,000000,23.3645,24.4797,23.3645,24.2634,1164949.1623316,0
+CB.US,D,20020813,000000,24.3355,24.45,23.5482,23.8634,1891212.8749611,0
+CB.US,D,20020814,000000,23.8634,24.5262,23.486,24.4728,1476461.3182667,0
+CB.US,D,20020816,000000,24.7493,25.2779,24.1893,24.6792,1182089.923827,0
+CB.US,D,20020819,000000,24.6792,25.1316,24.5044,25.0171,1317370.4302841,0
+CB.US,D,20020820,000000,25.0171,25.1316,24.4136,24.7493,1051782.273106,0
+CB.US,D,20020821,000000,24.9015,25.2314,24.2239,24.5568,2424492.934069,0
+CB.US,D,20020822,000000,24.6043,25.6137,24.4659,25.5415,1242275.449203,0
+CB.US,D,20020823,000000,25.5495,25.5495,24.8097,24.8965,1117851.8044953,0
+CB.US,D,20020826,000000,24.939,25.4616,24.4353,25.423,1102931.2125089,0
+CB.US,D,20020827,000000,25.5336,25.7184,24.2693,24.534,1790074.1817858,0
+CB.US,D,20020828,000000,24.5133,24.781,23.8554,24.3019,1244892.4752774,0
+CB.US,D,20020829,000000,23.7773,24.2693,23.3645,23.8238,2554803.6219577,0
+CB.US,D,20020830,000000,23.8377,24.2318,23.6717,23.8921,1728712.2601629,0
+CB.US,D,20020903,000000,23.8465,23.8465,22.9132,22.9369,1494394.7805036,0
+CB.US,D,20020904,000000,22.7996,23.1058,22.1289,23.014,1553524.3839469,0
+CB.US,D,20020905,000000,22.997,23.3171,22.5526,23.1126,926047.58438803,0
+CB.US,D,20020906,000000,23.6163,23.7773,23.2895,23.3556,1093644.5664044,0
+CB.US,D,20020909,000000,23.3645,24.1498,23.2529,23.809,1014488.8922539,0
+CB.US,D,20020910,000000,23.9897,24.0461,23.3023,23.5552,1577597.9866638,0
+CB.US,D,20020911,000000,24.0294,24.0391,23.5966,23.6046,748506.91567813,0
+CB.US,D,20020912,000000,23.6046,25.0912,23.4752,24.6881,2246164.6265638,0
+CB.US,D,20020913,000000,24.6043,25.3489,24.0787,25.183,2829430.3898871,0
+CB.US,D,20020917,000000,25.343,25.6808,24.4353,24.5262,1374282.901386,0
+CB.US,D,20020918,000000,23.8634,24.9015,23.5888,24.5044,2760604.1227142,0
+CB.US,D,20020919,000000,23.9977,24.2693,23.7251,23.7409,1767703.4176984,0
+CB.US,D,20020920,000000,24.0391,24.5133,23.8465,24.0461,3474307.1225758,0
+CB.US,D,20020923,000000,23.9612,24.1093,23.0613,23.2815,2809016.5741176,0
+CB.US,D,20020924,000000,22.922,23.4672,22.2434,22.4944,2648352.4333226,0
+CB.US,D,20020925,000000,22.6642,22.9675,22.1358,22.4627,2244071.0057042,0
+CB.US,D,20020926,000000,22.5941,23.7251,22.3254,23.5719,2356196.1464462,0
+CB.US,D,20020927,000000,23.5719,23.6332,22.4775,22.6257,1562949.7273716,0
+CB.US,D,20020930,000000,22.1733,22.7769,21.3426,22.3728,2338665.6151099,0
+CB.US,D,20021001,000000,22.4014,23.2134,21.9362,23.1206,2972948.7072406,0
+CB.US,D,20021002,000000,23.0297,23.0386,21.2932,21.4137,3644783.3394687,0
+CB.US,D,20021003,000000,21.4216,22.5941,21.4216,21.7318,2540806.3289191,0
+CB.US,D,20021004,000000,21.9215,22.2879,21.3516,21.7802,2476436.5989917,0
+CB.US,D,20021007,000000,21.7238,22.0972,20.3192,20.7203,2747523.041899,0
+CB.US,D,20021008,000000,20.9129,22.5941,20.8467,22.4261,3045040.9419631,0
+CB.US,D,20021009,000000,22.1733,22.1733,20.9662,21.2695,2345992.275729,0
+CB.US,D,20021010,000000,21.1559,23.1344,21.0808,23.0454,3837764.9682121,0
+CB.US,D,20021011,000000,23.6411,25.0832,23.6163,24.4886,3036665.4461359,0
+CB.US,D,20021014,000000,24.0608,24.0608,22.6257,23.0386,2591177.7534187,0
+CB.US,D,20021015,000000,24.1745,25.6898,24.1745,25.1238,4389230.5744665,0
+CB.US,D,20021016,000000,25.0832,25.2314,24.5202,24.8965,3179275.6503797,0
+CB.US,D,20021017,000000,25.988,26.3318,25.4991,26.2163,4362281.78643,0
+CB.US,D,20021018,000000,25.6511,26.5886,25.5336,26.2537,3396721.66407,0
+CB.US,D,20021021,000000,26.2607,27.4992,26.0039,27.4992,2496585.1687916,0
+CB.US,D,20021022,000000,27.3837,27.4243,26.6685,26.7871,2495273.1123922,0
+CB.US,D,20021023,000000,26.4049,26.4354,25.3983,25.8785,2435219.1976117,0
+CB.US,D,20021024,000000,26.4444,26.4878,25.1533,25.2146,2974520.9476636,0
+CB.US,D,20021025,000000,25.6511,25.9021,25.0832,25.7747,2214110.3598065,0
+CB.US,D,20021028,000000,26.0621,26.8197,25.4921,25.6808,1741933.0506872,0
+CB.US,D,20021029,000000,25.2225,25.5336,24.3592,25.2314,1955448.9695146,0
+CB.US,D,20021030,000000,24.9312,24.939,24.1577,24.4353,4223855.7867378,0
+CB.US,D,20021031,000000,24.4442,24.4442,23.0454,23.2361,5726626.0630685,0
+CB.US,D,20021101,000000,23.2668,23.3398,22.8924,23.3241,3165148.7715239,0
+CB.US,D,20021104,000000,24.2141,24.4056,23.8791,24.0204,2180616.4756109,0
+CB.US,D,20021105,000000,24.0787,24.2545,23.3398,23.6569,1158667.2873639,0
+CB.US,D,20021106,000000,23.9078,24.0608,22.8163,24.0541,4021197.7420488,0
+CB.US,D,20021107,000000,24.0204,24.0461,23.165,23.5235,2043242.3482944,0
+CB.US,D,20021108,000000,23.5235,23.648,22.519,23.2224,1715892.3757604,0
+CB.US,D,20021111,000000,23.2224,23.5325,23.1206,23.3398,1337911.8070924,0
+CB.US,D,20021112,000000,23.4061,23.4939,23.1126,23.2895,2257547.9306954,0
+CB.US,D,20021113,000000,23.2747,23.5235,22.7363,23.2064,1182480.7060571,0
+CB.US,D,20021114,000000,23.4179,23.6925,23.007,23.6095,2310405.7830631,0
+CB.US,D,20021115,000000,23.6095,23.7696,23.165,23.7696,1324962.3368728,0
+CB.US,D,20021118,000000,23.9819,24.1893,23.7488,24.0294,1867926.9110397,0
+CB.US,D,20021119,000000,24.0294,24.3977,24.0204,24.3513,1607693.2803248,0
+CB.US,D,20021120,000000,24.1745,24.9312,23.8791,24.9312,2447390.1405388,0
+CB.US,D,20021121,000000,24.9716,25.1238,24.6555,24.7425,3462269.8150228,0
+CB.US,D,20021122,000000,24.7425,25.988,24.626,25.6957,2371108.6393189,0
+CB.US,D,20021125,000000,25.507,25.6808,24.5656,24.6624,1834688.1489218,0
+CB.US,D,20021126,000000,24.7425,24.9716,24.4205,24.7118,1401757.1194158,0
+CB.US,D,20021127,000000,24.7246,25.3134,24.6407,25.2393,825435.33359508,0
+CB.US,D,20021129,000000,25.423,26.0236,25.423,25.7668,738165.36003018,0
+CB.US,D,20021202,000000,25.7816,25.8705,24.7326,25.2314,1790861.8205811,0
+CB.US,D,20021203,000000,25.2314,25.6374,25.1316,25.4547,1320638.4226122,0
+CB.US,D,20021204,000000,25.4547,25.5732,24.9795,25.1405,1200932.5115627,0
+CB.US,D,20021205,000000,25.4694,25.7262,24.4797,24.8314,1064470.5469128,0
+CB.US,D,20021206,000000,24.3019,24.7662,24.1824,24.3019,1623786.2190012,0
+CB.US,D,20021209,000000,24.3019,24.3276,23.6046,23.6332,1615545.3709372,0
+CB.US,D,20021210,000000,23.8,24.2446,23.7626,24.2141,1487719.086138,0
+CB.US,D,20021211,000000,24.1004,24.626,23.9493,24.4205,1420733.3425255,0
+CB.US,D,20021212,000000,24.3592,24.781,24.2545,24.295,1326531.5401283,0
+CB.US,D,20021213,000000,24.295,24.3276,23.6332,23.6717,980342.01702631,0
+CB.US,D,20021216,000000,23.7626,24.2388,23.6865,24.0541,921857.30550139,0
+CB.US,D,20021217,000000,23.8377,24.0845,23.6095,23.6994,1128058.71238,0
+CB.US,D,20021218,000000,23.6648,23.6648,23.2529,23.3991,1111045.5119235,0
+CB.US,D,20021219,000000,23.1206,23.3478,22.4192,22.519,3311287.1521194,0
+CB.US,D,20021220,000000,22.519,22.6918,22.2365,22.6642,2603865.0148363,0
+CB.US,D,20021223,000000,22.6563,22.6563,21.8226,22.1416,2996504.9790777,0
+CB.US,D,20021224,000000,22.1416,22.358,21.9215,22.203,1170575.0090997,0
+CB.US,D,20021226,000000,22.2631,22.9062,22.114,22.4261,1619078.6092349,0
+CB.US,D,20021227,000000,22.3403,22.5388,21.8147,21.9985,946194.1294095,0
+CB.US,D,20021230,000000,21.9985,22.4558,21.7387,22.2365,1235598.7424484,0
+CB.US,D,20021231,000000,22.2879,22.4558,21.9569,22.2948,1153176.0883591,0
+CB.US,D,20030102,000000,22.3027,23.2608,22.2631,23.1808,1742974.799171,0
+CB.US,D,20030103,000000,23.0988,23.4801,23.0217,23.3171,1008599.8242946,0
+CB.US,D,20030106,000000,23.4426,24.4659,23.4179,24.295,2291692.7811447,0
+CB.US,D,20030107,000000,24.3928,24.619,23.977,24.1498,2820920.2462966,0
+CB.US,D,20030108,000000,24.1369,24.1656,23.3645,23.6865,1857847.5641937,0
+CB.US,D,20030109,000000,23.6865,24.2318,23.6865,24.2239,1851435.0910196,0
+CB.US,D,20030110,000000,24.2239,24.4136,23.9404,24.0124,2171982.8205384,0
+CB.US,D,20030113,000000,24.375,24.375,23.4801,23.5552,1758671.8936715,0
+CB.US,D,20030114,000000,22.8775,23.2224,22.6849,23.1887,5239258.8664366,0
+CB.US,D,20030115,000000,23.1887,23.1887,22.7136,23.007,1928762.3902801,0
+CB.US,D,20030116,000000,23.1344,23.2529,22.0281,22.0647,3028424.5980718,0
+CB.US,D,20030117,000000,22.0063,22.187,21.7445,22.042,1885586.015804,0
+CB.US,D,20030121,000000,22.187,22.2631,21.638,21.7387,1511790.6640765,0
+CB.US,D,20030122,000000,21.6073,21.8454,21.2547,21.3426,2041802.7308562,0
+CB.US,D,20030123,000000,21.546,21.6764,21.3583,21.4384,1636476.5175864,0
+CB.US,D,20030124,000000,21.2023,21.3099,20.7845,21.0561,3147878.4242112,0
+CB.US,D,20030127,000000,21.2764,22.6484,21.2764,22.2434,6193310.1484045,0
+CB.US,D,20030128,000000,22.2631,22.8243,22.2631,22.7916,3078798.04735,0
+CB.US,D,20030129,000000,22.4944,22.8845,22.2187,22.8775,2511365.0386794,0
+CB.US,D,20030130,000000,22.8627,22.8697,21.9985,22.0814,1774773.9438507,0
+CB.US,D,20030131,000000,21.9215,22.6484,21.8059,22.3817,1210348.7434847,0
+CB.US,D,20030203,000000,22.4697,22.9132,22.3817,22.6089,1716411.7314186,0
+CB.US,D,20030204,000000,22.6178,22.6178,20.7064,21.472,4298039.6175415,0
+CB.US,D,20030205,000000,21.8454,21.8454,21.0097,21.0888,2141759.9658386,0
+CB.US,D,20030206,000000,21.472,21.6617,20.8062,21.0502,3822980.0363782,0
+CB.US,D,20030207,000000,21.3583,21.4957,20.8635,21.0245,1661598.9555113,0
+CB.US,D,20030210,000000,21.0245,21.7515,21.0245,21.7515,2778527.4610589,0
+CB.US,D,20030211,000000,21.8059,22.0281,21.0561,21.2023,1686978.5402925,0
+CB.US,D,20030212,000000,21.1422,21.3426,20.9365,21.0423,2341543.8375971,0
+CB.US,D,20030213,000000,21.0502,21.3179,20.6561,20.745,2106177.5227295,0
+CB.US,D,20030214,000000,20.8201,21.2093,20.4091,21.2093,1223040.0544589,0
+CB.US,D,20030218,000000,21.2764,21.8542,21.2181,21.4631,1211003.7592951,0
+CB.US,D,20030219,000000,21.4542,21.5994,21.0561,21.4809,1237694.3880864,0
+CB.US,D,20030220,000000,21.398,21.5233,20.9732,21.1184,1539925.972252,0
+CB.US,D,20030221,000000,21.0423,21.6675,20.7845,21.5313,1200272.4338063,0
+CB.US,D,20030224,000000,21.4295,21.5313,21.0156,21.0641,836685.00235279,0
+CB.US,D,20030225,000000,21.0739,21.1786,20.7134,21.1115,1418247.9270467,0
+CB.US,D,20030226,000000,21.1184,21.234,20.3539,20.3933,2103685.0205265,0
+CB.US,D,20030227,000000,20.5543,21.0502,20.3706,20.9544,2045724.7266056,0
+CB.US,D,20030228,000000,21.0808,21.2764,20.8951,21.0561,1154611.6562405,0
+CB.US,D,20030303,000000,21.2764,21.4295,21.0156,21.0641,2427897.5989386,0
+CB.US,D,20030304,000000,21.1115,21.1115,20.6561,20.745,1715631.1793476,0
+CB.US,D,20030305,000000,20.664,21.0245,20.6087,20.664,1579957.8658821,0
+CB.US,D,20030306,000000,20.5543,20.6561,20.3933,20.4734,1423869.7242579,0
+CB.US,D,20030307,000000,20.4734,20.5711,19.772,20.4802,1592644.1149105,0
+CB.US,D,20030310,000000,20.4892,20.4892,19.6802,19.7039,2256499.0954873,0
+CB.US,D,20030311,000000,19.7197,19.8116,18.564,18.564,4315836.4072366,0
+CB.US,D,20030312,000000,18.5068,18.6253,17.9269,18.0474,3677235.4751804,0
+CB.US,D,20030313,000000,18.4661,19.1843,18.3151,19.0747,2806789.317884,0
+CB.US,D,20030314,000000,19.1488,20.5543,19.0391,20.2176,2854024.3606512,0
+CB.US,D,20030317,000000,20.1365,21.0888,19.8737,20.9218,1793474.7970987,0
+CB.US,D,20030318,000000,21.2625,21.2695,20.8131,21.0423,1656496.5139582,0
+CB.US,D,20030319,000000,21.0097,21.6073,21.0097,21.5817,1531546.426868,0
+CB.US,D,20030320,000000,21.5817,21.9432,21.2023,21.638,1669318.423139,0
+CB.US,D,20030321,000000,21.9302,23.1581,21.6617,23.0613,5550385.3020876,0
+CB.US,D,20030324,000000,22.8163,22.8163,22.1052,22.1643,2601510.1975639,0
+CB.US,D,20030325,000000,22.358,22.7996,22.203,22.3817,2026756.6026095,0
+CB.US,D,20030326,000000,22.4192,22.6849,22.2879,22.4014,1774245.4766897,0
+CB.US,D,20030327,000000,22.4014,22.6998,22.2434,22.4697,1958070.0451458,0
+CB.US,D,20030328,000000,22.3175,22.7442,22.1813,22.5457,1219640.4515352,0
+CB.US,D,20030331,000000,22.3945,22.4697,21.8701,22.1289,1412095.6378962,0
+CB.US,D,20030401,000000,22.3945,22.5457,22.2277,22.4331,1391423.6628814,0
+CB.US,D,20030402,000000,23.1206,23.7696,23.1206,23.3823,2459035.6534726,0
+CB.US,D,20030403,000000,23.6163,23.6243,23.2529,23.3478,1556404.6312126,0
+CB.US,D,20030404,000000,23.648,24.2693,23.5028,24.2388,1907434.3870657,0
+CB.US,D,20030407,000000,24.8402,25.0615,23.5235,23.6243,2783898.1857494,0
+CB.US,D,20030408,000000,23.8,23.8851,23.4939,23.6095,2173689.7087246,0
+CB.US,D,20030409,000000,23.7339,23.9493,23.3478,23.3823,1837831.6173787,0
+CB.US,D,20030410,000000,23.3902,23.4939,22.9369,22.9675,1542930.7433889,0
+CB.US,D,20030411,000000,23.0613,23.3902,22.6642,22.7609,1965400.7553218,0
+CB.US,D,20030414,000000,22.922,23.3902,22.6306,23.3902,2635659.0975699,0
+CB.US,D,20030415,000000,23.3902,24.1745,23.3902,23.8465,1894482.8920677,0
+CB.US,D,20030416,000000,23.9977,24.0787,23.4426,23.4594,1691431.0279811,0
+CB.US,D,20030417,000000,23.4129,24.1232,23.4061,24.1004,1632816.7306389,0
+CB.US,D,20030421,000000,24.1004,24.3276,23.9977,24.2141,1306254.3969004,0
+CB.US,D,20030422,000000,24.2141,26.1253,24.2141,25.9416,5029538.3947089,0
+CB.US,D,20030423,000000,25.9416,26.7506,25.9416,26.4187,5782098.9167322,0
+CB.US,D,20030424,000000,26.4187,26.4266,25.6444,25.6898,2105781.6785536,0
+CB.US,D,20030425,000000,25.6898,26.0621,24.9469,24.9944,1918293.2735933,0
+CB.US,D,20030428,000000,25.2314,26.0384,25.0259,25.6057,2173945.8431916,0
+CB.US,D,20030429,000000,25.6057,25.7184,24.8471,25.3657,3300694.5239505,0
+CB.US,D,20030430,000000,26.1806,26.1806,25.2225,25.2857,4043176.711517,0
+CB.US,D,20030501,000000,25.343,25.909,25.2225,25.6294,3152323.8251755,0
+CB.US,D,20030502,000000,25.6374,26.5245,25.3657,26.4444,2459293.8127178,0
+CB.US,D,20030505,000000,26.4444,26.4444,25.6651,25.8053,2148431.6106473,0
+CB.US,D,20030506,000000,25.9732,25.9732,25.3025,25.7747,3087169.4936204,0
+CB.US,D,20030507,000000,25.7668,25.8053,25.0546,25.1079,2187945.1610084,0
+CB.US,D,20030508,000000,25.1079,25.1079,24.6555,24.6555,3247439.8150177,0
+CB.US,D,20030509,000000,24.9134,25.5653,24.6714,25.3489,2767014.57111,0
+CB.US,D,20030512,000000,25.1079,26.2537,24.6714,26.1994,2915906.6503215,0
+CB.US,D,20030513,000000,26.0107,26.1332,25.6957,25.7184,1587416.1370969,0
+CB.US,D,20030514,000000,25.988,26.4948,25.7095,26.2468,1962776.642523,0
+CB.US,D,20030515,000000,26.3703,26.5362,26.1876,26.3318,2384852.8350581,0
+CB.US,D,20030516,000000,26.3318,26.7506,26.1392,26.4049,1694046.0292771,0
+CB.US,D,20030519,000000,26.4049,26.4117,25.828,25.8635,1698493.4550198,0
+CB.US,D,20030520,000000,25.9258,25.9336,25.343,25.6651,1463514.8852148,0
+CB.US,D,20030521,000000,25.6216,25.6294,25.2393,25.5188,1444281.515249,0
+CB.US,D,20030522,000000,25.4547,25.5989,25.2393,25.5495,1332416.5585307,0
+CB.US,D,20030523,000000,25.4161,25.7035,25.2956,25.6374,1502501.9931935,0
+CB.US,D,20030527,000000,25.6738,26.3318,25.507,26.3258,1721518.2225285,0
+CB.US,D,20030528,000000,26.2933,26.714,26.2933,26.6765,1326138.7331199,0
+CB.US,D,20030529,000000,26.8108,27.2484,26.4701,26.5974,2830732.3223944,0
+CB.US,D,20030530,000000,27.0203,28.0297,27.0203,27.8974,7186866.88162,0
+CB.US,D,20030602,000000,28.2648,29.0046,27.9221,28.2787,3848101.461914,0
+CB.US,D,20030603,000000,28.2056,28.2787,27.0954,27.2484,2913034.5021694,0
+CB.US,D,20030604,000000,27.2158,27.5526,26.7506,26.9393,2714551.5505291,0
+CB.US,D,20030605,000000,26.9393,27.7996,26.7506,27.7363,2065618.1743278,0
+CB.US,D,20030606,000000,28.1118,28.2648,27.1496,27.2158,2379749.3811158,0
+CB.US,D,20030609,000000,27.0954,27.0954,26.3634,26.4117,2171849.1851644,0
+CB.US,D,20030610,000000,26.3703,26.8197,26.2864,26.8197,1812059.2255891,0
+CB.US,D,20030611,000000,26.9393,27.5082,26.8286,27.3552,1277074.3030736,0
+CB.US,D,20030612,000000,27.5162,27.7897,27.0587,27.4628,1542408.3505633,0
+CB.US,D,20030613,000000,27.3235,27.4411,26.8662,27.3392,1057010.2509195,0
+CB.US,D,20030616,000000,27.362,28.256,27.362,28.0958,1486802.8739147,0
+CB.US,D,20030617,000000,28.0958,28.3586,27.7363,27.7837,1529322.207802,0
+CB.US,D,20030618,000000,27.6899,28.0031,27.3472,27.6761,1330583.121695,0
+CB.US,D,20030619,000000,27.6376,27.6712,26.4117,26.6835,2602165.2133744,0
+CB.US,D,20030620,000000,26.714,26.8839,26.4878,26.5165,2108655.851484,0
+CB.US,D,20030623,000000,26.4781,26.6765,26.2163,26.3397,1061332.1404018,0
+CB.US,D,20030624,000000,26.3397,27.7897,26.3258,27.4411,2752234.7012222,0
+CB.US,D,20030625,000000,27.5162,27.929,26.964,27.0587,2504432.1974579,0
+CB.US,D,20030626,000000,26.8286,27.6761,26.3258,27.4765,3835798.9083914,0
+CB.US,D,20030627,000000,26.6291,26.6291,26.5245,26.6291,1903378.7559423,0
+CB.US,D,20030630,000000,26.6291,26.9393,26.1392,26.2083,2670719.1478533,0
+CB.US,D,20030701,000000,26.2163,26.4266,25.9416,26.3634,2327154.7499393,0
+CB.US,D,20030702,000000,26.3703,26.6765,26.1392,26.3466,1897098.9057529,0
+CB.US,D,20030703,000000,26.3555,26.4701,25.9258,26.2163,989109.30747284,0
+CB.US,D,20030707,000000,26.3318,26.9056,26.2537,26.5886,2399111.3245095,0
+CB.US,D,20030708,000000,26.4878,26.9056,26.2607,26.7368,2290911.2166846,0
+CB.US,D,20030709,000000,26.6598,27.034,26.5245,26.552,2046513.3777901,0
+CB.US,D,20030710,000000,26.552,26.5599,25.5119,25.909,2400680.5277649,0
+CB.US,D,20030711,000000,26.0305,26.1629,25.5583,25.7964,3168288.190424,0
+CB.US,D,20030714,000000,26.0621,26.6291,26.0621,26.3466,1713277.3744645,0
+CB.US,D,20030715,000000,26.4444,26.5974,26.2163,26.4523,1326399.9295327,0
+CB.US,D,20030716,000000,26.5599,26.6202,25.6057,25.6738,1342624.4788048,0
+CB.US,D,20030717,000000,25.6738,25.7579,25.2057,25.3351,2186370.895807,0
+CB.US,D,20030718,000000,25.5653,25.6057,25.2057,25.4921,1745726.4730086,0
+CB.US,D,20030721,000000,25.3084,25.3983,25.0912,25.263,1320509.8491841,0
+CB.US,D,20030722,000000,25.4547,25.5732,24.8877,25.0259,1995092.105693,0
+CB.US,D,20030723,000000,24.8097,24.8541,24.0294,24.2318,3705753.4664723,0
+CB.US,D,20030724,000000,24.2318,24.612,23.9977,24.0787,2655153.6639486,0
+CB.US,D,20030725,000000,24.2061,24.6477,23.817,24.5202,1997712.168935,0
+CB.US,D,20030728,000000,24.5746,25.1475,24.534,24.9134,2105126.6627431,0
+CB.US,D,20030729,000000,25.2225,25.43,24.4965,25.1475,4750989.6310301,0
+CB.US,D,20030730,000000,25.1533,25.7579,25.1533,25.6591,3132177.280154,0
+CB.US,D,20030731,000000,25.6651,25.6957,24.9134,25.2146,3279759.3277445,0
+CB.US,D,20030801,000000,25.2146,25.2146,24.5746,24.5824,2001247.4320112,0
+CB.US,D,20030804,000000,24.5044,24.8314,24.3435,24.7948,2233475.3403678,0
+CB.US,D,20030805,000000,24.8027,24.9894,24.4797,24.5746,1851435.0910196,0
+CB.US,D,20030806,000000,24.5419,25.1238,24.4205,24.9015,1664478.1903878,0
+CB.US,D,20030807,000000,24.7662,24.774,24.2318,24.3652,1961867.517024,0
+CB.US,D,20030808,000000,24.4965,25.0685,24.4353,24.9795,1350213.3482259,0
+CB.US,D,20030811,000000,25.0685,25.4477,24.9222,25.0546,1872892.6800512,0
+CB.US,D,20030812,000000,25.0685,25.3489,25.0408,25.343,1156312.4700915,0
+CB.US,D,20030813,000000,25.4161,25.4921,24.8788,25.0328,906940.76307192,0
+CB.US,D,20030814,000000,25.1079,25.3282,24.7869,25.2314,1478556.9639047,0
+CB.US,D,20030815,000000,25.2393,25.3351,24.9558,25.3193,1075851.826266,0
+CB.US,D,20030818,000000,25.3084,25.5119,25.1316,25.2551,1364470.8252881,0
+CB.US,D,20030819,000000,25.3351,25.3351,24.9469,25.0832,1030848.0892892,0
+CB.US,D,20030820,000000,25.0912,25.7035,25.0328,25.7035,1982535.442482,0
+CB.US,D,20030821,000000,26.0868,26.2864,25.5415,25.7035,2292351.846512,0
+CB.US,D,20030822,000000,25.8053,25.8556,25.1603,25.3489,1132896.9203528,0
+CB.US,D,20030825,000000,25.4161,25.43,24.5656,25.263,1198965.4393528,0
+CB.US,D,20030826,000000,25.183,25.2393,24.7246,25.1238,1186139.4806153,0
+CB.US,D,20030827,000000,25.1682,25.1682,24.863,24.9134,663983.55400485,0
+CB.US,D,20030828,000000,24.9558,24.9944,24.4205,24.4659,2403560.7750306,0
+CB.US,D,20030829,000000,24.459,24.6477,24.3276,24.612,1560205.1402583,0
+CB.US,D,20030902,000000,24.534,24.9134,24.3513,24.6881,2347298.2577932,0
+CB.US,D,20030903,000000,24.8402,24.9134,24.534,24.6881,2689825.9691695,0
+CB.US,D,20030904,000000,24.5746,24.8175,24.5746,24.612,2388646.2573795,0
+CB.US,D,20030905,000000,24.6043,24.8314,24.4965,24.8314,1584931.7340073,0
+CB.US,D,20030908,000000,24.863,25.3351,24.863,25.2709,1977302.4027223,0
+CB.US,D,20030909,000000,25.2709,25.5653,24.9558,25.0476,1435124.4549617,0
+CB.US,D,20030910,000000,24.9944,25.2551,24.9469,25.1603,1635433.7567135,0
+CB.US,D,20030911,000000,25.1603,25.1899,24.6477,24.6714,1855886.566319,0
+CB.US,D,20030912,000000,24.3019,24.4353,23.5393,24.3435,4260362.5411837,0
+CB.US,D,20030915,000000,24.1301,24.4886,23.1581,24.459,3853859.931667,0
+CB.US,D,20030916,000000,24.8402,25.5989,24.8402,25.4694,3222841.7946967,0
+CB.US,D,20030917,000000,25.5188,25.5989,25.3736,25.5653,1579563.0340953,0
+CB.US,D,20030918,000000,24.9944,25.9179,24.9894,25.8478,2064827.4983649,0
+CB.US,D,20030919,000000,25.8478,25.8478,25.5248,25.6216,3126288.2121947,0
+CB.US,D,20030922,000000,25.5653,25.7579,25.3351,25.4477,1031762.2767341,0
+CB.US,D,20030923,000000,25.4921,25.7747,25.3282,25.7668,1112092.3223532,0
+CB.US,D,20030924,000000,25.8705,25.9021,25.1475,25.1475,1827103.3290575,0
+CB.US,D,20030925,000000,25.263,25.5188,25.0832,25.0832,915843.71367085,0
+CB.US,D,20030926,000000,24.9944,25.2709,24.8254,24.9134,1346678.0851498,0
+CB.US,D,20030929,000000,25.1475,25.6651,25.0753,25.6651,1483926.6762059,0
+CB.US,D,20030930,000000,25.4161,25.58,25.2314,25.2857,1358845.9909092,0
+CB.US,D,20031001,000000,25.2956,25.9663,25.2225,25.9663,1733557.55486,0
+CB.US,D,20031002,000000,25.9416,26.3634,25.8339,26.2933,1615673.9443653,0
+CB.US,D,20031003,000000,26.714,26.8662,26.5974,26.7506,2697149.5926209,0
+CB.US,D,20031006,000000,26.7506,26.7871,26.4701,26.7871,1192554.9909571,0
+CB.US,D,20031007,000000,26.637,26.6598,26.1707,26.6202,2210054.728683,0
+CB.US,D,20031008,000000,26.7506,26.7871,26.5886,26.714,1962124.66388,0
+CB.US,D,20031009,000000,26.8662,26.8662,26.0236,26.3634,1779608.1022666,0
+CB.US,D,20031010,000000,26.3318,26.3318,25.8053,26.0039,2054230.8206394,0
+CB.US,D,20031013,000000,26.1392,26.4354,26.0621,26.3555,1003503.4570766,0
+CB.US,D,20031014,000000,26.5974,26.7289,26.3772,26.7209,903803.36895024,0
+CB.US,D,20031015,000000,26.7871,26.9126,26.5974,26.9126,1947602.9532374,0
+CB.US,D,20031016,000000,26.9393,27.0587,26.5974,26.6922,2233217.1811226,0
+CB.US,D,20031017,000000,25.988,26.0236,25.6137,25.9583,3886305.9930435,0
+CB.US,D,20031020,000000,25.9802,26.1332,25.7262,26.1036,2147515.3984239,0
+CB.US,D,20031021,000000,26.1629,26.714,26.0552,26.317,2596013.9366132,0
+CB.US,D,20031022,000000,26.317,26.317,25.5248,25.6591,1944593.1201545,0
+CB.US,D,20031023,000000,25.6591,26.231,25.6444,26.1253,1331107.539299,0
+CB.US,D,20031024,000000,25.988,26.1174,25.8132,26.0305,868603.60895767,0
+CB.US,D,20031027,000000,26.1036,26.231,25.8053,26.1707,1269747.6424545,0
+CB.US,D,20031028,000000,26.1036,26.2083,25.5732,25.8478,2269848.4594398,0
+CB.US,D,20031029,000000,25.9802,27.448,25.6511,27.4016,4201485.0226502,0
+CB.US,D,20031030,000000,27.4411,27.4538,26.9323,27.2741,1776203.4373969,0
+CB.US,D,20031031,000000,27.3235,27.6465,27.1348,27.5162,2066792.5457964,0
+CB.US,D,20031103,000000,27.5685,27.9952,27.3709,27.929,1494617.5061268,0
+CB.US,D,20031104,000000,27.682,27.7206,27.3472,27.5773,891320.6101505,0
+CB.US,D,20031105,000000,27.2237,27.2888,26.6291,26.964,1600497.2179121,0
+CB.US,D,20031106,000000,26.9787,27.0587,26.7506,26.9728,1220158.7948041,0
+CB.US,D,20031107,000000,26.8286,26.8592,26.2784,26.4049,1777908.3008047,0
+CB.US,D,20031110,000000,26.4444,26.6548,26.1253,26.637,1576293.0169888,0
+CB.US,D,20031111,000000,26.4948,27.0064,26.4611,26.9471,1957155.8577008,0
+CB.US,D,20031112,000000,26.9471,27.3552,26.7644,27.2395,2030551.03732,0
+CB.US,D,20031113,000000,27.1892,27.4341,26.9126,27.0508,1086713.7499613,0
+CB.US,D,20031114,000000,26.9787,27.2158,26.6548,26.6598,1905735.5979931,0
+CB.US,D,20031117,000000,26.1876,26.6548,25.988,26.5886,1253132.3109523,0
+CB.US,D,20031118,000000,26.6458,26.7209,26.2537,26.3466,804366.50201508,0
+CB.US,D,20031119,000000,26.2864,26.3634,26.2083,26.2537,1316847.0250692,0
+CB.US,D,20031120,000000,26.2537,26.4701,26.0039,26.1036,1530369.0182318,0
+CB.US,D,20031121,000000,26.3318,26.4049,26.1253,26.1925,1296700.4800477,0
+CB.US,D,20031124,000000,26.4444,26.4878,26.2083,26.3832,1602850.010406,0
+CB.US,D,20031125,000000,26.4354,27.609,26.3703,27.3926,2431690.0088709,0
+CB.US,D,20031126,000000,27.3926,27.7453,27.2888,27.7067,1414710.6391921,0
+CB.US,D,20031128,000000,27.7067,27.8598,27.5526,27.8598,464462.90343762,0
+CB.US,D,20031201,000000,27.9349,28.4703,27.6247,28.3339,2011968.6336081,0
+CB.US,D,20031202,000000,28.8466,29.9856,28.737,29.2901,4191409.7253612,0
+CB.US,D,20031203,000000,29.2901,29.5627,28.9365,29.0441,1749905.6156141,0
+CB.US,D,20031204,000000,29.0441,29.379,29.0441,29.2743,1929021.5619146,0
+CB.US,D,20031205,000000,29.541,30.2651,29.5223,29.5835,2283975.3382955,0
+CB.US,D,20031208,000000,29.4728,29.8561,29.4728,29.7899,1505640.3997044,0
+CB.US,D,20031209,000000,29.9212,30.0003,29.6418,29.6595,2277436.3164717,0
+CB.US,D,20031210,000000,29.5775,29.5775,29.1232,29.1953,1748080.2778918,0
+CB.US,D,20031211,000000,29.3493,29.5835,29.1873,29.4244,1117329.4116696,0
+CB.US,D,20031212,000000,29.4244,29.6882,29.2506,29.6329,844928.88758445,0
+CB.US,D,20031215,000000,29.8255,29.9923,29.0441,29.1302,1122949.1841024,0
+CB.US,D,20031216,000000,29.0985,29.2585,29.0204,29.2585,1666048.4060324,0
+CB.US,D,20031217,000000,29.2585,29.4561,29.0116,29.4561,1546461.9569082,0
+CB.US,D,20031218,000000,29.4561,29.7316,29.1586,29.541,1742846.225743,0
+CB.US,D,20031219,000000,29.5627,30.3845,29.4561,30.2967,2588820.9113679,0
+CB.US,D,20031222,000000,30.2967,30.672,30.1129,30.672,1940409.9279923,0
+CB.US,D,20031223,000000,30.6483,31.0701,30.6483,30.9239,2169496.3926705,0
+CB.US,D,20031224,000000,31.2637,31.5037,31.0701,31.4099,920551.32343718,0
+CB.US,D,20031226,000000,31.4099,31.4533,31.2637,31.4099,420374.36629489,0
+CB.US,D,20031229,000000,31.2695,31.5294,31.1688,31.4533,1664998.5584351,0
+CB.US,D,20031230,000000,31.1847,31.6815,31.1847,31.559,1246198.4573416,0
+CB.US,D,20031231,000000,31.721,32.7118,31.4958,31.6577,1144796.542975,0
+CB.US,D,20040102,000000,31.6577,32.1112,31.2695,31.4533,1324301.2467272,0
+CB.US,D,20040105,000000,31.5294,31.7803,31.3348,31.721,1197922.6784799,0
+CB.US,D,20040106,000000,31.5679,31.7378,31.2251,31.6262,1136950.5266978,0
+CB.US,D,20040107,000000,31.6262,31.6717,31.3348,31.4879,1494911.098994,0
+CB.US,D,20040108,000000,31.5679,32.0618,31.4158,32.0479,1589373.0854148,0
+CB.US,D,20040109,000000,32.0479,32.8955,32.0242,32.1773,1573807.60151,0
+CB.US,D,20040112,000000,32.2554,32.8658,32.1339,32.8351,1761948.9975023,0
+CB.US,D,20040113,000000,32.8658,33.0545,32.7118,32.9102,1357538.9964559,0
+CB.US,D,20040114,000000,32.7532,33.334,32.6731,33.173,1284276.4398215,0
+CB.US,D,20040115,000000,33.1365,33.414,32.9577,33.1009,1355053.5809771,0
+CB.US,D,20040116,000000,33.2451,33.5395,33.0623,33.3933,1168612.9988358,0
+CB.US,D,20040120,000000,32.5616,32.9044,32.1922,32.7048,1752136.9214043,0
+CB.US,D,20040121,000000,32.7967,33.3212,32.6,33.3212,1641581.9963072,0
+CB.US,D,20040122,000000,33.2451,33.3844,32.8274,32.8797,981644.96192291,0
+CB.US,D,20040123,000000,32.9814,33.0693,32.3877,32.615,1285974.2165049,0
+CB.US,D,20040126,000000,32.5053,33.2006,32.4875,33.1433,1027575.0350151,0
+CB.US,D,20040127,000000,33.173,33.2451,32.8351,33.0495,895690.081925,0
+CB.US,D,20040128,000000,33.1927,33.4941,32.5616,32.7967,1481568.8217659,0
+CB.US,D,20040129,000000,32.8124,33.093,32.3127,32.448,1113400.3291958,0
+CB.US,D,20040130,000000,32.5211,33.2096,32.3689,33.1859,1098088.9549795,0
+CB.US,D,20040202,000000,33.0199,33.3548,32.7897,33.3212,1437606.8332728,0
+CB.US,D,20040203,000000,33.0623,33.5582,32.9814,33.5168,1044976.9929234,0
+CB.US,D,20040204,000000,33.0545,33.4288,32.7118,33.2175,1742059.5993369,0
+CB.US,D,20040205,000000,34.378,34.9293,33.9493,34.4354,3679983.0994612,0
+CB.US,D,20040206,000000,34.3534,34.5875,34.0136,34.0877,1886374.6669885,0
+CB.US,D,20040209,000000,34.0136,34.2033,33.8003,34.0719,2119912.6069661,0
+CB.US,D,20040210,000000,34.0787,34.0787,33.6748,33.897,1210214.0957213,0
+CB.US,D,20040211,000000,33.897,34.2417,33.093,34.141,2384329.4298432,0
+CB.US,D,20040212,000000,34.0136,34.4641,33.9415,34.4571,1716809.600373,0
+CB.US,D,20040213,000000,34.4571,34.625,34.2567,34.4995,1209433.5436504,0
+CB.US,D,20040217,000000,34.3939,34.4027,34.0057,34.2417,1538615.940631,0
+CB.US,D,20040218,000000,34.3198,34.3268,34.066,34.1647,1469010.1337765,0
+CB.US,D,20040219,000000,34.3041,34.3041,33.8071,33.8378,1170709.6568628,0
+CB.US,D,20040220,000000,34.0877,34.3198,33.7766,33.9959,1075588.6050748,0
+CB.US,D,20040223,000000,34.0719,34.0719,33.3696,33.7627,1080298.2396196,0
+CB.US,D,20040224,000000,33.7449,33.7825,33.2451,33.5019,1070486.1635216,0
+CB.US,D,20040225,000000,33.3607,33.5849,33.1365,33.2974,947500.11147371,0
+CB.US,D,20040226,000000,33.3261,33.5523,33.0851,33.4457,941876.28948404,0
+CB.US,D,20040227,000000,32.9419,34.4423,32.9419,34.3603,2316162.2280376,0
+CB.US,D,20040301,000000,34.2033,34.4788,34.0719,34.0877,1474369.7221856,0
+CB.US,D,20040302,000000,34.2417,34.3939,33.9059,34.0136,1347858.5309536,0
+CB.US,D,20040303,000000,34.0205,34.5875,33.9959,34.5875,971840.98493859,0
+CB.US,D,20040304,000000,34.3939,34.5459,34.2497,34.4097,618457.4242023,0
+CB.US,D,20040305,000000,34.3939,34.7772,34.2567,34.4788,947632.73445851,0
+CB.US,D,20040308,000000,34.4354,34.6843,34.2833,34.4027,734633.13412164,0
+CB.US,D,20040309,000000,34.2971,34.4354,33.738,33.9662,1105679.849179,0
+CB.US,D,20040310,000000,34.1262,34.1815,33.4772,33.5582,1016324.3538682,0
+CB.US,D,20040311,000000,33.3261,33.4288,32.6,32.7809,2149609.0192834,0
+CB.US,D,20040312,000000,33.4772,33.8299,33.1927,33.7686,1315144.1864397,0
+CB.US,D,20040315,000000,33.6165,33.6165,32.3443,32.5142,1769013.4493194,0
+CB.US,D,20040316,000000,32.7118,33.0199,32.5389,32.6504,1382788.9954197,0
+CB.US,D,20040317,000000,33.173,33.2382,32.8588,33.1286,1277594.6711208,0
+CB.US,D,20040318,000000,33.093,33.093,32.2396,32.7206,2018382.1191714,0
+CB.US,D,20040319,000000,32.5616,32.8588,32.3689,32.454,1030188.0115328,0
+CB.US,D,20040322,000000,32.454,32.454,31.809,32.0944,1057010.2509195,0
+CB.US,D,20040323,000000,32.1112,32.439,31.7803,32.2554,1048112.3622666,0
+CB.US,D,20040324,000000,32.2554,32.2554,31.6717,31.8327,1308216.4071642,0
+CB.US,D,20040325,000000,31.9956,32.439,31.7803,32.2939,1069709.6610075,0
+CB.US,D,20040326,000000,32.2939,32.4954,32.0479,32.3601,1044844.3699385,0
+CB.US,D,20040329,000000,32.3689,32.9419,32.286,32.8955,1076895.5995282,0
+CB.US,D,20040330,000000,32.8658,33.0199,32.7118,32.7967,936513.66390722,0
+CB.US,D,20040331,000000,32.8124,32.8351,32.2228,32.608,1562160.0637978,0
+CB.US,D,20040401,000000,32.6801,33.253,32.6801,32.9102,1751480.8932046,0
+CB.US,D,20040402,000000,33.4071,33.6688,32.9419,33.6619,2764006.7628055,0
+CB.US,D,20040405,000000,33.7055,34.3603,33.7055,34.3336,1399141.1057307,0
+CB.US,D,20040406,000000,34.0531,34.4186,34.0284,34.2833,1868050.4225217,0
+CB.US,D,20040407,000000,34.2891,34.3939,34.1736,34.2644,1319987.4563585,0
+CB.US,D,20040408,000000,34.5459,34.8907,33.8516,34.3939,1242930.4650135,0
+CB.US,D,20040412,000000,34.3939,35.1278,34.386,34.9589,1190460.3577084,0
+CB.US,D,20040413,000000,35.0824,35.1436,34.5628,34.6922,1088935.9442489,0
+CB.US,D,20040414,000000,34.6922,34.6922,33.4714,33.4861,1765873.01803,0
+CB.US,D,20040415,000000,33.5928,33.5928,32.9577,33.0772,1886499.1908597,0
+CB.US,D,20040416,000000,33.2096,33.2451,32.8738,33.1365,2560430.4811148,0
+CB.US,D,20040419,000000,33.1365,33.3844,32.6731,33.0545,1855492.7469214,0
+CB.US,D,20040420,000000,33.0545,33.0623,32.3779,32.3779,1642365.5855457,0
+CB.US,D,20040421,000000,32.2169,32.6357,31.721,32.4806,3015210.8942718,0
+CB.US,D,20040422,000000,32.4806,33.4071,32.2475,33.2451,2116641.5774704,0
+CB.US,D,20040423,000000,33.2096,33.2382,32.7048,32.9419,1598013.8272117,0
+CB.US,D,20040426,000000,32.8875,32.9419,32.5142,32.6,1508654.282344,0
+CB.US,D,20040427,000000,32.6,33.1365,32.3522,33.0288,1852618.5739909,0
+CB.US,D,20040428,000000,33.0377,34.0877,33.0199,33.9356,3215516.1464668,0
+CB.US,D,20040429,000000,33.8516,35.1357,33.8516,34.1815,2919046.0692216,0
+CB.US,D,20040430,000000,34.1815,34.2417,33.3933,33.5088,1305336.1598987,0
+CB.US,D,20040503,000000,33.6165,33.6165,33.1365,33.4772,1661073.5255181,0
+CB.US,D,20040504,000000,33.6461,33.6461,33.0199,33.173,1830765.1407832,0
+CB.US,D,20040505,000000,33.2096,33.5019,33.0051,33.0288,1392340.8874939,0
+CB.US,D,20040506,000000,33.0288,33.1433,32.3285,32.7809,1269094.6514223,0
+CB.US,D,20040507,000000,32.6731,32.8658,31.964,31.9709,1380301.5551625,0
+CB.US,D,20040510,000000,31.6073,31.6815,30.5189,31.1688,2683675.7047973,0
+CB.US,D,20040511,000000,31.3772,32.0015,31.3684,31.809,997479.74135413,0
+CB.US,D,20040512,000000,31.9867,32.0094,30.8547,31.4879,1869624.6877231,0
+CB.US,D,20040513,000000,31.4958,31.9867,31.4158,31.641,1056616.431522,0
+CB.US,D,20040514,000000,31.6647,31.9285,31.2972,31.6262,1238867.7471658,0
+CB.US,D,20040517,000000,31.3911,31.4009,30.7569,31.1135,1218592.6287162,0
+CB.US,D,20040518,000000,31.2755,31.4533,31.0306,31.0454,701010.67649811,0
+CB.US,D,20040519,000000,31.3348,31.9788,30.7165,30.8705,1233244.9375653,0
+CB.US,D,20040520,000000,30.9189,30.9623,30.3045,30.3115,3005792.6375715,0
+CB.US,D,20040521,000000,30.5732,31.7526,30.5732,31.4731,2259247.7321574,0
+CB.US,D,20040524,000000,31.7655,31.9403,31.3189,31.5205,1091816.1915145,0
+CB.US,D,20040525,000000,31.5294,31.9709,31.0701,31.8968,977591.35557789,0
+CB.US,D,20040526,000000,31.7655,32.0795,31.6815,31.8651,1474245.1983144,0
+CB.US,D,20040527,000000,32.0242,32.0242,31.6577,31.721,1362773.0486046,0
+CB.US,D,20040528,000000,31.6577,31.7052,31.3121,31.4731,1768755.2900741,0
+CB.US,D,20040601,000000,31.5106,31.9482,31.4533,31.9482,1388150.6086073,0
+CB.US,D,20040602,000000,32.0944,32.1112,31.8484,31.9482,1496616.9747909,0
+CB.US,D,20040603,000000,31.9482,32.1112,31.8484,32.0242,1504071.196449,0
+CB.US,D,20040604,000000,32.2939,32.7048,32.1705,32.3077,1412620.0555002,0
+CB.US,D,20040607,000000,32.7897,32.9666,32.7285,32.9044,967910.89007561,0
+CB.US,D,20040608,000000,32.9102,32.9814,32.6969,32.7897,643707.42316616,0
+CB.US,D,20040609,000000,32.7897,32.9044,32.4095,32.4253,832892.59242062,0
+CB.US,D,20040610,000000,32.4253,32.5685,31.9867,32.0875,2026628.0291814,0
+CB.US,D,20040614,000000,31.8327,32.0618,31.7447,31.8968,1371537.3018835,0
+CB.US,D,20040615,000000,31.9956,32.2475,31.8651,31.9205,1159453.91377,0
+CB.US,D,20040616,000000,32.1773,32.3689,31.9403,32.1112,1365649.2463134,0
+CB.US,D,20040617,000000,32.1773,32.5853,31.9561,32.5478,1192554.9909571,0
+CB.US,D,20040618,000000,32.5616,33.1009,32.4095,32.4095,1930853.9863612,0
+CB.US,D,20040621,000000,32.4806,32.7463,32.3522,32.608,1205509.5231227,0
+CB.US,D,20040622,000000,32.6584,32.7375,32.4253,32.5773,1251558.0457509,0
+CB.US,D,20040623,000000,32.6437,32.8351,32.4095,32.6801,1772017.208067,0
+CB.US,D,20040624,000000,32.7897,32.8204,32.608,32.7532,1488240.4665746,0
+CB.US,D,20040625,000000,32.7118,33.1365,32.5685,32.6357,1602850.010406,0
+CB.US,D,20040628,000000,32.9814,33.0416,32.2939,32.3522,1178167.9280777,0
+CB.US,D,20040629,000000,32.3601,32.6,32.0242,32.2475,1230364.6902996,0
+CB.US,D,20040630,000000,32.3285,32.448,32.0875,32.3127,1216763.2414372,0
+CB.US,D,20040701,000000,32.3127,32.7897,32.0242,32.1388,1191900.9875358,0
+CB.US,D,20040702,000000,32.2169,32.2791,31.9867,32.0242,1079778.8839614,0
+CB.US,D,20040706,000000,31.721,31.802,31.4009,31.6133,1439698.4293539,0
+CB.US,D,20040707,000000,31.6815,31.8404,31.481,31.481,875411.9263079,0
+CB.US,D,20040708,000000,31.5205,32.0094,31.481,31.809,1327971.1575666,0
+CB.US,D,20040709,000000,31.8327,32.1922,31.8327,32.0479,1012786.0536245,0
+CB.US,D,20040712,000000,32.1042,32.3364,32.0401,32.2396,776763.71055725,0
+CB.US,D,20040713,000000,32.4313,32.9044,32.3443,32.5309,1868315.6684914,0
+CB.US,D,20040714,000000,32.4173,32.6664,32.1625,32.4647,755568.33032762,0
+CB.US,D,20040715,000000,32.5616,32.8658,32.448,32.5933,1565437.1676287,0
+CB.US,D,20040716,000000,32.7611,32.7611,32.2633,32.3127,1252609.9181265,0
+CB.US,D,20040719,000000,32.2791,32.3443,31.721,32.0479,1496352.7412106,0
+CB.US,D,20040720,000000,31.641,31.6489,30.5672,30.8468,4133849.3251733,0
+CB.US,D,20040721,000000,30.9565,31.0543,30.192,30.2531,2460339.6107584,0
+CB.US,D,20040722,000000,30.1129,30.1129,29.6951,29.8788,2934095.2346359,0
+CB.US,D,20040723,000000,29.5775,29.9282,29.2377,29.541,1966049.6967971,0
+CB.US,D,20040726,000000,30.192,30.5969,29.8858,30.1544,2006739.6434052,0
+CB.US,D,20040727,000000,30.3441,30.3668,30.025,30.2443,1413796.4517472,0
+CB.US,D,20040728,000000,30.2443,31.1767,30.2443,30.5278,2721748.625331,0
+CB.US,D,20040729,000000,30.5672,30.8013,30.4725,30.5802,995125.93647096,0
+CB.US,D,20040730,000000,30.6335,31.0237,30.5426,31.0237,1225003.077112,0
+CB.US,D,20040802,000000,30.9565,31.0306,30.2226,30.5189,1565827.9498588,0
+CB.US,D,20040803,000000,30.4211,30.4725,30.025,30.1376,1882968.9897296,0
+CB.US,D,20040804,000000,30.0003,30.4962,29.6951,30.2651,1150169.2924438,0
+CB.US,D,20040805,000000,30.2739,30.3115,29.5697,29.5835,1392340.8874939,0
+CB.US,D,20040806,000000,29.8858,29.8858,29.2289,29.373,1188761.5686356,0
+CB.US,D,20040809,000000,29.2743,29.4728,29.22,29.2585,1114710.3608168,0
+CB.US,D,20040810,000000,29.389,29.541,29.1232,29.4817,1207994.9386014,0
+CB.US,D,20040811,000000,29.4728,29.623,29.212,29.5281,1202761.8988419,0
+CB.US,D,20040812,000000,29.5281,29.5281,29.0441,29.2743,1627316.4201313,0
+CB.US,D,20040813,000000,29.2377,29.465,28.8545,29.2585,1223171.6650545,0
+CB.US,D,20040816,000000,29.22,29.9282,29.22,29.8858,1643668.5304423,0
+CB.US,D,20040817,000000,29.9212,30.1456,29.6812,29.7238,1147159.459361,0
+CB.US,D,20040818,000000,29.6595,30.0823,29.465,30.025,2217645.6228826,0
+CB.US,D,20040819,000000,30.0457,30.1376,29.8255,30.1376,764202.99778934,0
+CB.US,D,20040820,000000,30.1376,30.3115,29.9154,30.025,885619.84658185,0
+CB.US,D,20040823,000000,29.9075,30.0596,29.6951,29.8077,1358323.5980836,0
+CB.US,D,20040824,000000,29.9212,29.9619,29.8077,29.9449,2277696.5004953,0
+CB.US,D,20040825,000000,29.9075,30.0083,29.7989,29.9856,754914.32690633,0
+CB.US,D,20040826,000000,29.9856,30.0961,29.7839,29.7899,1106992.9179676,0
+CB.US,D,20040827,000000,29.7405,29.9154,29.6664,29.8255,862593.05429475,0
+CB.US,D,20040830,000000,29.8077,29.9212,29.6161,29.6595,835378.00789939,0
+CB.US,D,20040831,000000,29.7692,29.8176,29.2664,29.465,1395611.9169896,0
+CB.US,D,20040901,000000,29.3356,29.3356,28.5631,28.6767,2387724.9832101,0
+CB.US,D,20040902,000000,28.6619,29.4166,28.3735,29.3573,2971775.3481612,0
+CB.US,D,20040903,000000,29.3493,30.0882,29.3356,29.7692,1720863.206718,0
+CB.US,D,20040907,000000,29.8482,30.2443,29.6595,30.0003,1398229.9554532,0
+CB.US,D,20040908,000000,29.8858,29.9619,29.6418,29.6951,907990.61066926,0
+CB.US,D,20040909,000000,29.7031,29.7612,29.2437,29.6161,1288194.3860141,0
+CB.US,D,20040910,000000,29.5775,29.7089,29.3356,29.6951,1135776.1552292,0
+CB.US,D,20040913,000000,29.6595,30.1544,29.6595,30.0823,1288980.000031,0
+CB.US,D,20040914,000000,30.1989,30.4211,30.1376,30.2601,1499231.976087,0
+CB.US,D,20040915,000000,30.0961,30.8013,29.8077,30.4211,1877868.5729548,0
+CB.US,D,20040916,000000,30.3253,30.7955,30.3253,30.7026,1677298.0747902,0
+CB.US,D,20040917,000000,30.8922,31.0701,30.5278,30.5426,1684099.305416,0
+CB.US,D,20040920,000000,30.5426,30.6108,30.2601,30.4339,1058058.0737386,0
+CB.US,D,20040921,000000,30.4567,30.4892,30.192,30.4339,1292518.3002747,0
+CB.US,D,20040922,000000,30.2651,30.3441,29.8729,30.0003,1095872.8350271,0
+CB.US,D,20040923,000000,30.0398,30.1693,29.8413,30.0161,1009904.7939696,0
+CB.US,D,20040924,000000,29.9372,29.9706,29.6744,29.9539,565988.32928632,0
+CB.US,D,20040927,000000,29.9539,29.9856,29.1636,29.3356,1699931.0476797,0
+CB.US,D,20040928,000000,29.1636,29.8927,29.1586,29.7612,1870409.2893508,0
+CB.US,D,20040929,000000,29.6418,29.7692,29.1369,29.6951,2260163.9443807,0
+CB.US,D,20040930,000000,29.6951,30.6661,29.4244,30.6186,2599286.9908871,0
+CB.US,D,20041001,000000,30.8547,31.4592,30.7649,31.4158,2138223.6903733,0
+CB.US,D,20041004,000000,31.4158,32.8124,31.4158,32.3877,3931184.1937598,0
+CB.US,D,20041005,000000,32.3689,32.4313,32.2396,32.3127,1686719.3686581,0
+CB.US,D,20041006,000000,32.3127,32.5527,32.0944,32.3127,1089199.1654401,0
+CB.US,D,20041007,000000,32.3127,32.3206,31.8327,31.8968,1218852.8127398,0
+CB.US,D,20041008,000000,31.7447,31.8879,31.2251,31.3684,1262553.6048201,0
+CB.US,D,20041011,000000,31.3684,31.3684,30.9091,30.9565,1612926.3200844,0
+CB.US,D,20041012,000000,30.9189,30.988,30.6483,30.8547,1447161.7625146,0
+CB.US,D,20041013,000000,31.1451,31.2321,30.7253,30.8103,1385016.2516532,0
+CB.US,D,20041014,000000,30.6562,30.6789,27.2484,27.8737,9853532.4231283,0
+CB.US,D,20041015,000000,27.1259,27.1259,25.183,26.7368,14237796.216194,0
+CB.US,D,20041018,000000,26.7368,27.3175,26.4781,27.043,4677988.2708086,0
+CB.US,D,20041019,000000,26.7506,26.7585,24.3019,25.3351,12114489.06825,0
+CB.US,D,20041020,000000,24.8402,26.2537,24.5746,25.988,5861251.5537151,0
+CB.US,D,20041021,000000,25.988,26.4354,25.6057,25.9979,3677359.9990516,0
+CB.US,D,20041022,000000,25.8339,26.9787,25.7816,26.4049,5153174.4006215,0
+CB.US,D,20041025,000000,26.9056,27.0954,26.4187,26.5886,3138976.4860015,0
+CB.US,D,20041026,000000,27.8974,28.7548,27.8213,28.417,4696954.3700263,0
+CB.US,D,20041027,000000,28.2263,28.6391,27.7512,28.3586,2669024.4083374,0
+CB.US,D,20041028,000000,28.3586,29.1586,28.1966,29.0284,2474999.0063318,0
+CB.US,D,20041029,000000,29.0373,29.297,28.6994,29.0905,2333823.3575803,0
+CB.US,D,20041101,000000,29.1953,29.5054,28.8308,29.2585,1498052.5426725,0
+CB.US,D,20041102,000000,29.2377,29.5627,28.8545,29.0046,1758671.8936715,0
+CB.US,D,20041103,000000,29.7771,30.1129,29.3198,29.4244,1485231.6458809,0
+CB.US,D,20041104,000000,29.4334,30.0398,29.3198,29.8255,1916198.6403447,0
+CB.US,D,20041105,000000,29.8255,30.3115,29.7316,29.8788,1485366.2936442,0
+CB.US,D,20041108,000000,29.9619,30.1693,29.8788,29.9923,1029795.2045242,0
+CB.US,D,20041109,000000,30.192,30.4567,30.1041,30.1041,1444281.515249,0
+CB.US,D,20041110,000000,30.2967,30.3441,29.9154,29.9212,1120469.8429589,0
+CB.US,D,20041111,000000,29.9212,30.2651,29.9212,30.1041,1067087.5729871,0
+CB.US,D,20041112,000000,30.0882,30.192,29.3573,29.9619,2213588.9793699,0
+CB.US,D,20041115,000000,30.1129,30.4339,29.9856,30.034,1792165.7778669,0
+CB.US,D,20041116,000000,29.6161,29.7692,29.4166,29.5914,2297975.6685016,0
+CB.US,D,20041117,000000,29.7839,29.8927,29.4166,29.5775,1739052.8034217,0
+CB.US,D,20041118,000000,29.5054,29.7612,29.4561,29.7612,1640534.1734882,0
+CB.US,D,20041119,000000,29.7612,29.8482,29.6812,29.7989,2304387.1292866,0
+CB.US,D,20041122,000000,29.8077,30.2304,29.7899,30.1456,1642365.5855457,0
+CB.US,D,20041123,000000,30.1456,30.3115,29.8561,30.2739,2389296.211244,0
+CB.US,D,20041124,000000,30.4962,30.7786,30.3845,30.7253,1163378.946687,0
+CB.US,D,20041126,000000,30.6483,30.8183,30.4418,30.7095,298824.89451757,0
+CB.US,D,20041129,000000,30.8013,30.9406,30.5732,30.8764,1319598.6989069,0
+CB.US,D,20041130,000000,30.6878,30.9496,30.6878,30.8922,1149901.0093066,0
+CB.US,D,20041201,000000,31.0701,31.5037,31.0611,31.3446,1570404.9614187,0
+CB.US,D,20041202,000000,31.3516,31.5037,30.996,31.4879,1256533.9386545,0
+CB.US,D,20041203,000000,31.721,31.8879,31.0147,31.3684,1262946.4118286,0
+CB.US,D,20041206,000000,31.1847,31.2251,30.9239,31.1392,1264645.2009012,0
+CB.US,D,20041207,000000,31.1392,31.2755,30.6276,30.6276,1361462.0045945,0
+CB.US,D,20041208,000000,30.2898,30.5732,30.2047,30.4152,1516761.4950341,0
+CB.US,D,20041209,000000,30.3441,30.9189,30.2818,30.9091,969743.31452229,0
+CB.US,D,20041210,000000,31.4672,31.4672,30.6108,31.0374,849900.73093121,0
+CB.US,D,20041213,000000,31.1056,31.5522,31.1056,31.4879,1105944.0827594,0
+CB.US,D,20041214,000000,31.641,32.1773,31.4533,32.1625,1554311.0103531,0
+CB.US,D,20041215,000000,32.1625,32.5933,31.5106,31.9482,1445985.3662678,0
+CB.US,D,20041216,000000,32.1388,32.1705,31.2084,31.8711,1534686.8581572,0
+CB.US,D,20041217,000000,31.6815,32.4747,31.5679,32.448,3400648.7217654,0
+CB.US,D,20041220,000000,32.448,32.6,32.0875,32.2554,1320380.2633669,0
+CB.US,D,20041221,000000,31.5294,32.2228,31.481,32.0795,1544632.5696291,0
+CB.US,D,20041222,000000,32.2228,32.615,32.0479,32.4806,1023257.1950897,0
+CB.US,D,20041223,000000,32.4095,32.4647,32.125,32.2169,527129.79473559,0
+CB.US,D,20041227,000000,32.0707,32.2633,31.7586,32.0174,579206.08264313,0
+CB.US,D,20041228,000000,31.9126,32.5527,31.9126,32.5309,535635.88876929,0
+CB.US,D,20041229,000000,32.2169,32.4599,32.0242,32.3364,694992.02272159,0
+CB.US,D,20041230,000000,32.4599,32.7118,32.3008,32.5853,636507.31119668,0
+CB.US,D,20041231,000000,32.7118,32.9251,32.5478,32.6731,674189.44950041,0
+CB.US,D,20050103,000000,32.8274,32.8274,32.2712,32.3522,1168220.1918274,0
+CB.US,D,20050104,000000,32.3601,32.5853,32.2712,32.2712,1181172.6992144,0
+CB.US,D,20050105,000000,32.2791,32.5933,32.1388,32.2475,2188986.9094922,0
+CB.US,D,20050106,000000,32.2396,32.9498,31.6262,32.608,3498516.3854451,0
+CB.US,D,20050107,000000,32.6731,32.7375,32.3127,32.4806,1839270.2224276,0
+CB.US,D,20050110,000000,32.2554,32.5309,32.2001,32.2396,1280080.0865997,0
+CB.US,D,20050111,000000,32.1042,32.7897,32.0479,32.5142,1672196.6456262,0
+CB.US,D,20050112,000000,32.5142,32.6801,32.0795,32.6801,2004381.7889653,0
+CB.US,D,20050113,000000,32.6664,32.7809,32.3127,32.4016,1772152.8682195,0
+CB.US,D,20050114,000000,32.4095,32.8658,32.3364,32.4806,1569491.786363,0
+CB.US,D,20050118,000000,32.4806,33.3696,32.2712,33.2619,3067804.513059,0
+CB.US,D,20050119,000000,33.3933,33.7913,33.1009,33.5168,3785954.9386633,0
+CB.US,D,20050120,000000,33.3469,33.5582,32.8875,33.3844,2836489.7797582,0
+CB.US,D,20050121,000000,33.2974,33.3044,32.6664,32.7375,1896315.3165144,0
+CB.US,D,20050124,000000,32.4095,32.7463,31.9126,32.2791,1547115.9603296,0
+CB.US,D,20050125,000000,32.3008,32.6731,32.3008,32.5616,1521473.1543573,0
+CB.US,D,20050126,000000,32.5685,33.0288,32.5142,32.9982,1565437.1676287,0
+CB.US,D,20050127,000000,32.8441,33.0495,32.6,32.6731,799264.0604619,0
+CB.US,D,20050128,000000,32.6801,32.7532,32.0479,32.2001,1354396.5403882,0
+CB.US,D,20050131,000000,32.4806,33.2006,32.4173,33.173,2011708.4495843,0
+CB.US,D,20050201,000000,33.3607,33.6818,33.0199,33.5335,1317628.5895294,0
+CB.US,D,20050202,000000,33.5335,33.7132,33.2974,33.6304,1955057.1748953,0
+CB.US,D,20050203,000000,34.2101,34.3692,33.9356,34.0284,2330161.5458546,0
+CB.US,D,20050204,000000,33.7825,35.2059,33.7825,35.1436,2163611.3742679,0
+CB.US,D,20050207,000000,34.9293,35.2661,34.9154,35.1505,1918557.5071737,0
+CB.US,D,20050208,000000,34.9293,35.0824,34.8157,34.8907,1810880.8045638,0
+CB.US,D,20050209,000000,34.9826,35.2374,34.7772,34.9974,1688287.5595242,0
+CB.US,D,20050210,000000,35.1594,35.3262,34.7772,35.2059,1463905.6674449,0
+CB.US,D,20050211,000000,35.2059,36.4564,35.1732,36.1105,2880450.7558621,0
+CB.US,D,20050214,000000,35.9525,36.0316,35.4725,35.7797,1221998.3059751,0
+CB.US,D,20050215,000000,35.5773,35.8468,35.4636,35.8004,1552354.0620351,0
+CB.US,D,20050216,000000,35.5229,35.7224,34.8907,35.0883,2117817.9737173,0
+CB.US,D,20050217,000000,35.0961,35.0961,34.5944,34.5944,1808913.7323538,0
+CB.US,D,20050218,000000,34.4571,34.5707,34.2033,34.3268,1678998.8886412,0
+CB.US,D,20050222,000000,34.0136,34.3118,33.6688,33.6688,1774117.915651,0
+CB.US,D,20050223,000000,33.8585,34.3041,33.6688,33.9959,686358.36764907,0
+CB.US,D,20050224,000000,33.9959,34.3336,33.8585,34.141,910086.25630718,0
+CB.US,D,20050225,000000,34.0284,34.4788,33.9286,34.378,1123472.5893173,0
+CB.US,D,20050228,000000,34.1262,34.2734,33.8141,33.982,1308736.7752116,0
+CB.US,D,20050301,000000,33.8585,34.5628,33.7825,34.2734,1069963.770696,0
+CB.US,D,20050302,000000,33.976,34.5145,33.9415,34.4354,956135.79132462,0
+CB.US,D,20050303,000000,34.7623,34.8779,34.4501,34.5628,1043274.1542939,0
+CB.US,D,20050304,000000,34.6606,35.031,34.625,34.869,1097177.8047021,0
+CB.US,D,20050307,000000,34.8157,35.3796,34.8157,35.039,699438.43607507,0
+CB.US,D,20050308,000000,34.8463,35.0458,34.4186,34.9589,1650215.6513797,0
+CB.US,D,20050309,000000,34.9589,35.1198,34.5796,34.7139,1134988.5164339,0
+CB.US,D,20050310,000000,34.6023,34.7712,34.3603,34.7544,1219375.2055656,0
+CB.US,D,20050311,000000,34.5459,35.0142,34.2101,34.8779,1167306.0043824,0
+CB.US,D,20050314,000000,34.8157,34.9293,34.3534,34.7209,1916466.9234818,0
+CB.US,D,20050315,000000,34.625,34.6339,33.7913,33.8802,2516860.287241,0
+CB.US,D,20050316,000000,33.8892,34.226,33.7055,34.1044,2246164.6265638,0
+CB.US,D,20050317,000000,34.1044,34.1044,33.2096,33.5463,2633045.1086632,0
+CB.US,D,20050318,000000,33.4457,33.6304,32.5142,32.9044,2323752.109848,0
+CB.US,D,20050321,000000,32.8955,32.8955,32.448,32.7375,1484447.0442531,0
+CB.US,D,20050322,000000,32.7375,32.8204,31.9956,31.9956,1697705.8162244,0
+CB.US,D,20050323,000000,32.0944,32.4173,31.9867,31.9867,2154715.5103934,0
+CB.US,D,20050324,000000,32.0875,32.3364,31.8711,31.8711,954431.94030596,0
+CB.US,D,20050328,000000,31.8801,32.454,31.721,32.2939,1624047.4154141,0
+CB.US,D,20050329,000000,32.1705,32.4647,32.1339,32.2228,1900500.533455,0
+CB.US,D,20050330,000000,32.2939,32.3127,31.7586,32.1042,1803422.5333489,0
+CB.US,D,20050331,000000,32.0311,32.0311,31.3042,31.5442,2245117.816134,0
+CB.US,D,20050401,000000,31.5442,31.7378,29.3198,30.5189,6199332.8517378,0
+CB.US,D,20050404,000000,30.5189,31.8879,30.3994,31.5294,4907467.5424951,0
+CB.US,D,20050405,000000,31.721,31.7586,31.3121,31.4533,2048606.9986496,0
+CB.US,D,20050406,000000,31.6815,31.794,31.4731,31.5749,1189806.3542871,0
+CB.US,D,20050407,000000,31.5749,31.7289,31.4672,31.559,1621169.1929268,0
+CB.US,D,20050408,000000,31.5679,31.641,30.5732,30.7253,2502991.5676304,0
+CB.US,D,20050411,000000,30.8764,30.8764,30.5732,30.7649,1598667.830633,0
+CB.US,D,20050412,000000,30.7649,31.2834,30.7649,31.2162,2700944.0273315,0
+CB.US,D,20050413,000000,31.0306,31.1925,30.5672,30.6186,1450690.9512557,0
+CB.US,D,20050414,000000,30.6186,30.672,29.9776,30.0754,2826152.273667,0
+CB.US,D,20050415,000000,29.9212,30.5426,29.8788,30.034,2334343.7256276,0
+CB.US,D,20050418,000000,30.2304,30.3441,29.7771,30.034,1379646.5393521,0
+CB.US,D,20050419,000000,30.025,30.3253,29.8729,30.2047,1137866.7389211,0
+CB.US,D,20050420,000000,30.1129,30.192,29.4966,29.5775,1409086.8172024,0
+CB.US,D,20050421,000000,29.6951,30.5732,29.623,30.4635,2183492.6733199,0
+CB.US,D,20050422,000000,30.4962,30.7342,30.3253,30.5891,2153269.81862,0
+CB.US,D,20050425,000000,30.5732,30.8547,30.2651,30.4152,1820953.0646853,0
+CB.US,D,20050426,000000,30.4211,30.8547,30.2818,30.2818,1494525.3787099,0
+CB.US,D,20050427,000000,30.5672,32.1477,30.5031,31.7131,3395413.6572274,0
+CB.US,D,20050428,000000,31.8327,32.3285,31.641,31.8404,2064438.7409132,0
+CB.US,D,20050429,000000,32.1388,32.8955,31.9867,32.8351,2435348.783429,0
+CB.US,D,20050502,000000,33.0199,33.4012,32.4599,32.8274,2222745.0272682,0
+CB.US,D,20050503,000000,32.8658,33.2096,32.769,32.8588,1241482.7484618,0
+CB.US,D,20050504,000000,33.093,33.8299,32.9814,33.7449,1549208.5687998,0
+CB.US,D,20050505,000000,33.5928,33.6975,32.8531,33.2382,1627714.2890858,0
+CB.US,D,20050506,000000,33.253,33.4861,33.1098,33.1592,814971.27885426,0
+CB.US,D,20050509,000000,33.1652,33.4634,33.1009,33.423,859578.1592659,0
+CB.US,D,20050510,000000,33.1196,33.1799,32.5616,32.6,1291207.2562646,0
+CB.US,D,20050511,000000,32.5616,32.7048,32.0174,32.5773,2233475.3403678,0
+CB.US,D,20050512,000000,32.6801,32.8036,32.4016,32.5142,1533373.7893686,0
+CB.US,D,20050513,000000,32.5616,32.5616,31.6073,31.9561,981522.46283007,0
+CB.US,D,20050516,000000,32.0311,32.7118,31.9561,32.5773,770481.83558951,0
+CB.US,D,20050517,000000,32.5853,33.3469,32.4313,33.253,1046677.8067744,0
+CB.US,D,20050518,000000,33.2619,33.5256,33.0851,33.1859,815618.1955512,0
+CB.US,D,20050519,000000,33.1859,33.3469,33.012,33.2974,947500.11147371,0
+CB.US,D,20050520,000000,33.4012,33.414,33.1196,33.1433,852384.1216316,0
+CB.US,D,20050523,000000,33.2313,33.3212,33.0416,33.1098,900794.54825657,0
+CB.US,D,20050524,000000,33.0377,33.1503,32.8875,33.0199,804635.7975415,0
+CB.US,D,20050525,000000,33.0545,33.1098,32.6584,33.012,1185226.3055595,0
+CB.US,D,20050526,000000,33.0772,33.2787,32.9498,33.2096,721289.84450439,0
+CB.US,D,20050527,000000,33.1365,33.253,32.9419,33.173,631539.5174067,0
+CB.US,D,20050531,000000,33.2876,33.3261,32.7809,33.0377,1307426.7435906,0
+CB.US,D,20050601,000000,33.2382,33.5168,32.9745,33.4071,1100447.8218086,0
+CB.US,D,20050602,000000,33.4772,33.4772,33.1652,33.3607,579858.06128603,0
+CB.US,D,20050603,000000,33.173,33.2619,32.7532,33.0693,871093.07399324,0
+CB.US,D,20050606,000000,33.0377,33.4012,32.9044,33.3775,605499.85486914,0
+CB.US,D,20050607,000000,33.4377,34.1203,33.3775,33.976,2080925.4989873,0
+CB.US,D,20050608,000000,33.976,34.47,33.9356,33.976,2326629.3199461,0
+CB.US,D,20050609,000000,33.9149,34.233,33.8585,34.2033,999049.95699876,0
+CB.US,D,20050610,000000,34.233,34.4027,34.0719,34.1578,716188.41534042,0
+CB.US,D,20050613,000000,34.0462,34.5707,34.0136,34.3268,1137607.5672867,0
+CB.US,D,20050614,000000,34.4995,34.9905,34.2644,34.9826,1456447.3962301,0
+CB.US,D,20050615,000000,34.9905,35.0142,34.3939,34.7544,1309386.7290761,0
+CB.US,D,20050616,000000,34.7544,35.0883,34.6537,35.0824,830536.76275905,0
+CB.US,D,20050617,000000,35.6632,35.8468,35.0824,35.0824,2617864.3326532,0
+CB.US,D,20050620,000000,34.9668,35.0961,34.4186,34.7002,1977302.4027223,0
+CB.US,D,20050621,000000,34.7772,35.0063,34.6922,34.9233,1635691.9159586,0
+CB.US,D,20050622,000000,35.0458,35.2808,34.625,34.6537,1032676.4641791,0
+CB.US,D,20050623,000000,34.6922,34.7466,34.0057,34.0136,1324174.6980775,0
+CB.US,D,20050624,000000,34.0373,34.0462,33.5088,33.5088,1801328.9124895,0
+CB.US,D,20050627,000000,33.4071,33.8141,33.4071,33.6748,1479734.3725409,0
+CB.US,D,20050628,000000,33.7449,34.1963,33.414,34.1963,1899977.1282401,0
+CB.US,D,20050629,000000,34.1963,34.5628,33.8713,34.4788,1711969.3676219,0
+CB.US,D,20050630,000000,34.4097,34.4995,34.1815,34.2833,1599317.7844975,0
+CB.US,D,20050701,000000,34.3939,34.6665,34.3405,34.6171,1082916.2780832,0
+CB.US,D,20050705,000000,34.3939,34.951,34.3603,34.869,763553.04392483,0
+CB.US,D,20050706,000000,34.7002,34.863,34.4027,34.4186,1067479.3676063,0
+CB.US,D,20050707,000000,33.9889,34.6458,33.8713,34.6428,942136.47350769,0
+CB.US,D,20050708,000000,34.5145,34.8295,34.1647,34.7002,1077945.4471255,0
+CB.US,D,20050711,000000,34.4641,34.9233,34.2971,34.7544,1574462.6173206,0
+CB.US,D,20050712,000000,34.863,34.9826,34.2971,34.6339,924999.76156906,0
+CB.US,D,20050713,000000,34.5875,34.5944,34.0877,34.2644,1185625.1869032,0
+CB.US,D,20050714,000000,34.6171,34.863,34.5065,34.7712,954961.41985603,0
+CB.US,D,20050715,000000,34.7772,35.1505,34.7466,35.0695,968172.08648846,0
+CB.US,D,20050718,000000,35.1278,35.1436,34.8463,34.8463,695648.05092128,0
+CB.US,D,20050719,000000,35.1111,35.35,34.9421,35.3105,1203675.0738975,0
+CB.US,D,20050720,000000,35.3105,35.7491,35.1278,35.6197,1233899.9533758,0
+CB.US,D,20050721,000000,35.5229,35.7639,35.0142,35.3579,1846596.8830468,0
+CB.US,D,20050722,000000,35.2808,35.6572,35.1111,35.5486,954566.58806917,0
+CB.US,D,20050725,000000,35.3886,35.5319,35.2808,35.3955,1133679.497202,0
+CB.US,D,20050726,000000,35.3105,35.3105,34.5292,34.9974,2074249.8046219,0
+CB.US,D,20050727,000000,35.3035,35.5773,35.0824,35.5406,1037518.7217086,0
+CB.US,D,20050728,000000,35.8004,35.838,35.5032,35.6918,573842.44467709,0
+CB.US,D,20050729,000000,35.6483,35.8468,35.3035,35.3185,1427271.3519601,0
+CB.US,D,20050801,000000,35.5229,35.5229,35.0754,35.3342,1024172.3949238,0
+CB.US,D,20050802,000000,35.4883,35.8548,35.3796,35.8301,663070.37894912,0
+CB.US,D,20050803,000000,35.8301,36.1472,35.6572,35.9081,1025613.0247511,0
+CB.US,D,20050804,000000,35.7156,35.8153,35.3185,35.4883,1232463.3731051,0
+CB.US,D,20050805,000000,35.3886,35.4034,34.8779,34.951,716315.97637925,0
+CB.US,D,20050808,000000,35.0063,35.1278,34.625,34.6606,749420.09073389,0
+CB.US,D,20050809,000000,34.8542,34.9332,34.5628,34.8157,986883.0636285,0
+CB.US,D,20050810,000000,35.1198,35.2434,34.6112,34.6843,752166.70262551,0
+CB.US,D,20050811,000000,34.7002,34.8996,34.5875,34.863,517320.75580529,0
+CB.US,D,20050812,000000,34.6843,34.7297,34.1203,34.3041,1098616.4097512,0
+CB.US,D,20050815,000000,34.1963,34.4097,34.1044,34.2833,1115749.072133,0
+CB.US,D,20050816,000000,34.3603,34.4027,33.8802,33.9583,869652.44416584,0
+CB.US,D,20050817,000000,33.982,34.2033,33.7449,34.1044,630751.87861139,0
+CB.US,D,20050818,000000,33.9356,34.3336,33.8299,34.0787,749550.68894031,0
+CB.US,D,20050819,000000,34.4097,34.6112,34.2644,34.4788,762768.44229712,0
+CB.US,D,20050822,000000,34.4788,35.0063,34.3939,34.6339,581033.44514382,0
+CB.US,D,20050823,000000,34.5707,34.8157,34.47,34.5065,506069.06226916,0
+CB.US,D,20050824,000000,34.5145,34.7297,34.058,34.1578,657314.94636383,0
+CB.US,D,20050825,000000,34.2497,34.3041,34.0373,34.2033,613741.7153224,0
+CB.US,D,20050826,000000,34.0787,34.4995,33.8141,34.4354,1043795.5347304,0
+CB.US,D,20050829,000000,33.6304,34.1963,33.4634,34.0205,1085928.1359444,0
+CB.US,D,20050830,000000,33.8585,33.8645,33.577,33.7766,1163378.946687,0
+CB.US,D,20050831,000000,33.6688,33.9662,33.2313,33.9415,1862031.7687452,0
+CB.US,D,20050901,000000,33.8713,34.2417,33.7132,34.1647,2045465.5549711,0
+CB.US,D,20050902,000000,34.2033,34.2101,33.822,34.1134,1316062.4234415,0
+CB.US,D,20050906,000000,34.1489,34.6171,34.0956,34.3534,1279823.9521327,0
+CB.US,D,20050907,000000,34.47,34.6606,34.3041,34.4641,1016843.7095263,0
+CB.US,D,20050908,000000,34.2971,34.3405,33.5168,33.5168,2027275.9582675,0
+CB.US,D,20050909,000000,33.4071,33.7766,32.7532,33.7686,3416613.0870138,0
+CB.US,D,20050912,000000,33.6007,34.3268,33.4457,34.2497,2136656.5118962,0
+CB.US,D,20050913,000000,34.2567,35.7156,34.2567,35.3886,3325547.6663492,0
+CB.US,D,20050914,000000,35.3105,35.3105,34.5628,34.5875,1866874.0262747,0
+CB.US,D,20050915,000000,34.8907,35.2513,34.8542,35.1436,1749780.0793536,0
+CB.US,D,20050916,000000,35.2513,36.2104,34.9826,36.1629,4055476.2278721,0
+CB.US,D,20050919,000000,36.1629,36.1629,35.1505,35.274,3257384.5141004,0
+CB.US,D,20050920,000000,35.274,35.7797,34.9056,34.9056,1486802.8739147,0
+CB.US,D,20050921,000000,34.9056,34.9056,33.6688,33.6688,2554018.0079407,0
+CB.US,D,20050922,000000,33.173,33.4377,32.4954,33.2313,4891768.4232164,0
+CB.US,D,20050923,000000,33.3212,35.5852,33.3212,35.0695,4094334.7624228,0
+CB.US,D,20050926,000000,35.5406,35.8894,34.5875,35.0824,2382234.7965945,0
+CB.US,D,20050927,000000,35.8301,35.9258,34.6606,34.9154,2519609.9363002,0
+CB.US,D,20050928,000000,34.9293,35.0695,34.6764,34.6843,1644195.9852139,0
+CB.US,D,20050929,000000,34.7772,35.7056,34.6537,35.7056,1823834.3243402,0
+CB.US,D,20050930,000000,35.6572,36.0089,35.4201,35.9763,1514148.5185165,0
+CB.US,D,20051003,000000,35.35,35.3796,34.6843,34.8384,4904328.1235951,0
+CB.US,D,20051004,000000,35.0063,36.3209,35.0063,36.1936,13066564.166506,0
+CB.US,D,20051005,000000,35.9258,37.0313,35.7797,36.5274,5541492.4753807,0
+CB.US,D,20051006,000000,36.5353,36.9118,36.2628,36.6727,4058745.2325893,0
+CB.US,D,20051007,000000,36.6874,36.7161,36.3466,36.6578,2058026.267739,0
+CB.US,D,20051010,000000,36.1105,36.9028,35.8687,36.3556,2558597.0442789,0
+CB.US,D,20051011,000000,36.4484,36.8406,36.3132,36.3209,2973207.8788751,0
+CB.US,D,20051012,000000,36.3853,36.7329,36.1886,36.1886,2898770.9507721,0
+CB.US,D,20051013,000000,36.246,36.7092,36.0385,36.6578,2251525.2273621,0
+CB.US,D,20051014,000000,37.0381,37.8481,36.9769,37.5054,3478631.0368364,0
+CB.US,D,20051017,000000,37.6802,37.9883,37.3344,37.862,3405226.7457145,0
+CB.US,D,20051018,000000,38.0624,38.3697,37.8481,38.2531,4254472.4608353,0
+CB.US,D,20051019,000000,38.2431,38.3647,37.6891,38.0694,3575050.9839644,0
+CB.US,D,20051020,000000,38.3568,38.3924,37.1221,37.2456,2227064.891972,0
+CB.US,D,20051021,000000,38.1395,38.9623,37.9409,38.3232,5840583.6282571,0
+CB.US,D,20051024,000000,38.3232,38.7599,38.3232,38.5959,4745497.4196361,0
+CB.US,D,20051025,000000,38.6176,38.8437,38.1326,38.3479,3090571.1213225,0
+CB.US,D,20051026,000000,38.4072,40.0666,38.3775,38.979,6981584.7241323,0
+CB.US,D,20051027,000000,38.7893,38.979,38.2184,38.4991,4463549.0530335,0
+CB.US,D,20051028,000000,38.6738,39.4522,38.5258,39.4009,3061261.4416784,0
+CB.US,D,20051031,000000,39.4009,40.0488,39.2784,39.8207,2108922.1098428,0
+CB.US,D,20051101,000000,39.5549,39.9125,39.3455,39.6053,3694762.969349,0
+CB.US,D,20051102,000000,39.6438,40.3797,39.622,40.3797,2909890.0213233,0
+CB.US,D,20051103,000000,40.4617,40.8164,40.2819,40.5852,2346253.4721418,0
+CB.US,D,20051104,000000,40.5091,41.0198,39.9283,40.8835,2204035.0625174,0
+CB.US,D,20051107,000000,41.0109,41.3141,40.2187,41.1966,1803686.7669295,0
+CB.US,D,20051108,000000,41.1966,41.3053,40.5229,40.9753,1759593.1678407,0
+CB.US,D,20051109,000000,41.0435,41.4871,40.7225,41.1304,1549997.2199844,0
+CB.US,D,20051110,000000,41.401,42.9696,41.1966,42.5182,5545024.7012892,0
+CB.US,D,20051111,000000,42.5182,42.8926,42.0994,42.7227,1654535.5160835,0
+CB.US,D,20051114,000000,43.4517,43.4517,42.8926,43.2364,2384329.4298432,0
+CB.US,D,20051115,000000,43.0674,43.1158,42.053,42.3198,2105126.6627431,0
+CB.US,D,20051116,000000,42.1291,42.3445,41.4594,41.9236,2321002.4607887,0
+CB.US,D,20051117,000000,42.0224,42.5359,41.7172,42.4798,2243548.6128786,0
+CB.US,D,20051118,000000,42.5429,42.7149,42.1291,42.6042,1300494.9147583,0
+CB.US,D,20051121,000000,42.62,42.7652,42.3909,42.6121,911258.60299738,0
+CB.US,D,20051122,000000,42.376,42.5359,41.9869,42.1765,1634910.3514985,0
+CB.US,D,20051123,000000,42.1903,43.2591,42.1903,43.017,904722.61834116,0
+CB.US,D,20051125,000000,43.017,43.017,42.369,42.8413,587442.8811504,0
+CB.US,D,20051128,000000,42.9845,43.0851,42.2664,42.3355,1611488.7274245,0
+CB.US,D,20051129,000000,42.4935,42.856,42.3445,42.694,1654660.0399547,0
+CB.US,D,20051130,000000,42.7029,42.7227,42.222,42.4184,1669574.5576058,0
+CB.US,D,20051201,000000,42.6496,42.8333,42.3355,42.4798,1682794.3357411,0
+CB.US,D,20051202,000000,42.5578,42.8007,42.0777,42.4184,1103721.8884719,0
+CB.US,D,20051205,000000,41.6549,42.0363,41.5433,41.8623,2843421.6085905,0
+CB.US,D,20051206,000000,41.886,42.2051,40.8084,40.9486,3164225.4725761,0
+CB.US,D,20051207,000000,40.9486,41.0435,40.4203,40.608,1921436.7420501,0
+CB.US,D,20051208,000000,40.6237,41.241,40.3175,41.241,2194092.388213,0
+CB.US,D,20051209,000000,41.241,42.0777,41.1363,41.9917,2703951.835636,0
+CB.US,D,20051212,000000,42.0441,42.2298,41.9236,41.9917,3080233.6152314,0
+CB.US,D,20051213,000000,41.9315,42.1528,41.8693,42.0363,2491088.9078407,0
+CB.US,D,20051214,000000,42.1152,42.2971,41.7636,41.9602,2447132.9936827,0
+CB.US,D,20051215,000000,42.1152,42.4126,41.1532,41.16,1781833.3337217,0
+CB.US,D,20051216,000000,41.16,41.894,40.4934,41.886,5080174.0527892,0
+CB.US,D,20051219,000000,42.0006,42.0006,40.6781,40.8281,2501681.5360095,0
+CB.US,D,20051220,000000,40.8914,41.249,40.8232,41.1225,1567267.567297,0
+CB.US,D,20051221,000000,41.084,41.4871,41.0435,41.1966,996434.95570275,0
+CB.US,D,20051222,000000,41.1225,41.16,40.7926,41.0979,1210348.7434847,0
+CB.US,D,20051223,000000,41.0909,41.1966,40.7768,41.1433,702061.53648466,0
+CB.US,D,20051227,000000,41.2737,41.7241,40.7857,40.8588,699700.64487711,0
+CB.US,D,20051228,000000,41.004,41.2569,40.844,41.1966,1116408.1375002,0
+CB.US,D,20051229,000000,41.3141,41.7172,41.1739,41.1818,851206.71299541,0
+CB.US,D,20051230,000000,41.1739,41.1739,40.7048,40.844,573842.44467709,0
+CB.US,D,20060103,000000,41.3141,41.8318,40.7551,41.6865,1588858.7917027,0
+CB.US,D,20060104,000000,41.6955,42.5656,41.6865,42.3987,1851698.3122108,0
+CB.US,D,20060105,000000,42.5282,42.5656,41.9315,42.2971,1223040.0544589,0
+CB.US,D,20060106,000000,42.4866,42.9469,42.3285,42.8501,975890.54172683,0
+CB.US,D,20060109,000000,42.8719,43.0003,42.5746,42.7227,857623.23572638,0
+CB.US,D,20060110,000000,42.6862,42.865,42.4798,42.8333,944889.15973449,0
+CB.US,D,20060111,000000,43.1158,43.5534,42.9617,43.3075,973796.92086732,0
+CB.US,D,20060112,000000,43.2758,43.3312,42.3523,42.3523,1573939.2121056,0
+CB.US,D,20060113,000000,42.3523,42.3839,41.7241,41.9602,1900759.7050894,0
+CB.US,D,20060117,000000,41.9602,42.0224,41.4347,41.9315,1359759.165965,0
+CB.US,D,20060118,000000,41.9315,42.1379,41.6401,41.886,897128.68697401,0
+CB.US,D,20060119,000000,42.0363,42.2298,41.6401,41.6955,1222516.649244,0
+CB.US,D,20060120,000000,41.6549,41.8318,40.4103,40.434,2159030.3131512,0
+CB.US,D,20060123,000000,40.4479,40.7472,40.3047,40.3462,1844638.9223397,0
+CB.US,D,20060124,000000,40.3966,40.608,39.9747,40.0142,1534951.0917377,0
+CB.US,D,20060125,000000,40.0211,40.194,39.4078,40.1121,2947571.1472378,0
+CB.US,D,20060126,000000,40.4794,40.9239,40.4617,40.7135,1840443.5815071,0
+CB.US,D,20060127,000000,40.7689,41.2183,40.7135,40.9961,2307788.7569887,0
+CB.US,D,20060130,000000,41.6401,42.2664,41.0109,42.0086,1779874.3606255,0
+CB.US,D,20060131,000000,41.886,42.0687,41.6174,41.8475,2448959.3437943,0
+CB.US,D,20060201,000000,42.4184,42.8007,41.8475,42.0846,2086021.8662054,0
+CB.US,D,20060202,000000,42.0846,42.3523,41.3507,41.5799,1953097.1894099,0
+CB.US,D,20060203,000000,41.3863,41.5098,40.8164,41.3378,1820433.7090271,0
+CB.US,D,20060206,000000,41.1966,41.5008,41.0198,41.4426,1153831.1041695,0
+CB.US,D,20060207,000000,41.4781,41.6786,41.167,41.3932,1726753.2870665,0
+CB.US,D,20060208,000000,41.2104,41.6234,40.4794,40.5852,2240667.3532237,0
+CB.US,D,20060209,000000,40.5852,40.6998,40.1121,40.1279,2268935.284384,0
+CB.US,D,20060210,000000,40.1279,40.4874,39.9994,40.441,2211233.1497085,0
+CB.US,D,20060213,000000,40.4479,40.5229,40.1032,40.2819,1170314.8250761,0
+CB.US,D,20060214,000000,40.5091,41.8693,40.5091,41.7399,2138361.375304,0
+CB.US,D,20060215,000000,41.7399,42.1696,41.5345,42.06,1252085.5005226,0
+CB.US,D,20060216,000000,42.06,42.1152,41.5008,41.9315,1148985.8094725,0
+CB.US,D,20060217,000000,41.9019,42.0006,41.4594,41.6718,1110000.7262721,0
+CB.US,D,20060221,000000,42.0006,42.1528,41.7774,42.1291,1264776.8114969,0
+CB.US,D,20060222,000000,42.4184,43.2433,42.2901,43.1069,1518331.7106787,0
+CB.US,D,20060223,000000,42.9163,43.0091,42.2051,42.7149,1862170.4660652,0
+CB.US,D,20060224,000000,42.7149,42.7227,42.0687,42.3038,981781.63446452,0
+CB.US,D,20060227,000000,42.2811,42.8719,42.1903,42.8333,1022212.4094383,0
+CB.US,D,20060228,000000,42.5182,42.8007,42.1221,42.5953,1845813.2938083,0
+CB.US,D,20060301,000000,42.5953,42.8007,42.4363,42.7227,1204724.9214949,0
+CB.US,D,20060302,000000,42.4274,42.6585,41.9602,42.6358,1502634.6161784,0
+CB.US,D,20060303,000000,42.6358,42.6782,41.7319,41.9019,1942760.6957078,0
+CB.US,D,20060306,000000,42.2664,42.4184,41.571,41.6718,1138126.9229448,0
+CB.US,D,20060307,000000,42.3355,42.3355,41.7636,42.1824,997219.55733047,0
+CB.US,D,20060308,000000,42.2496,42.3355,41.9523,41.9779,1101624.2180557,0
+CB.US,D,20060309,000000,42.0363,42.0846,41.2737,41.3448,1358580.7449396,0
+CB.US,D,20060310,000000,41.3448,42.0846,41.0979,41.9869,1109344.6980723,0
+CB.US,D,20060313,000000,41.9088,42.7583,41.886,42.7306,1280996.298823,0
+CB.US,D,20060314,000000,42.5953,43.3382,42.4648,42.9766,1757630.1451876,0
+CB.US,D,20060315,000000,42.9538,43.1869,42.5025,42.9845,1271054.6369077,0
+CB.US,D,20060316,000000,43.1869,43.4734,43.017,43.2995,1487719.086138,0
+CB.US,D,20060317,000000,43.1949,43.2146,42.8333,43.1297,1546461.9569082,0
+CB.US,D,20060320,000000,42.9617,43.6808,42.9251,43.267,1388022.0351792,0
+CB.US,D,20060321,000000,43.2758,43.4121,42.2971,42.3602,1320380.2633669,0
+CB.US,D,20060322,000000,42.1528,42.3602,42.06,42.3038,742879.04413169,0
+CB.US,D,20060323,000000,42.2298,42.2298,41.6104,41.6481,1296960.6640714,0
+CB.US,D,20060324,000000,42.2377,42.2377,40.9961,41.2026,2337225.9976716,0
+CB.US,D,20060327,000000,41.886,41.886,40.7689,40.9665,1608866.6394042,0
+CB.US,D,20060328,000000,41.6401,41.6401,40.3797,40.3896,1337390.426656,0
+CB.US,D,20060329,000000,40.2889,40.4794,40.1279,40.2019,1718375.7664609,0
+CB.US,D,20060330,000000,40.1871,40.1871,39.8049,39.8977,1478431.4276442,0
+CB.US,D,20060331,000000,39.784,40.0488,39.4156,39.7525,2201156.8400301,0
+CB.US,D,20060403,000000,40.1436,40.4014,39.7091,39.8344,1813626.4040661,0
+CB.US,D,20060404,000000,39.7239,40.1199,39.5619,39.9432,1791122.0046048,0
+CB.US,D,20060405,000000,39.8049,40.434,39.797,40.1565,1503159.0337824,0
+CB.US,D,20060406,000000,39.9046,40.1871,39.8344,39.9896,716973.01696815,0
+CB.US,D,20060407,000000,40.1802,40.2513,38.9583,39.1253,1355444.3632071,0
+CB.US,D,20060410,000000,39.2705,39.7594,38.988,39.5916,1717203.4197706,0
+CB.US,D,20060411,000000,39.8207,39.8207,38.7519,39.0729,1580614.906471,0
+CB.US,D,20060412,000000,38.979,39.1184,38.5959,38.819,1252346.6969354,0
+CB.US,D,20060413,000000,38.7519,38.8724,38.2531,38.3844,1739572.1590797,0
+CB.US,D,20060417,000000,38.3844,38.8961,38.3844,38.8112,1471627.1598509,0
+CB.US,D,20060418,000000,38.8112,40.0211,38.7342,40.0211,2740849.3723119,0
+CB.US,D,20060419,000000,39.7456,41.564,39.7456,41.1739,3824025.8344187,0
+CB.US,D,20060420,000000,41.249,41.9869,40.8164,41.6638,2184147.6891303,0
+CB.US,D,20060421,000000,41.969,41.969,40.9813,41.249,1584014.5093947,0
+CB.US,D,20060424,000000,41.249,41.249,40.5151,40.9072,1293169.2665284,0
+CB.US,D,20060425,000000,40.9319,41.249,40.1802,40.5091,2181798.9461932,0
+CB.US,D,20060426,000000,40.5091,41.6549,40.4934,41.6174,2202994.3264227,0
+CB.US,D,20060427,000000,41.7319,41.9364,40.9239,41.8159,2540934.9023471,0
+CB.US,D,20060428,000000,42.0363,42.6862,41.9602,42.4511,2620610.9445448,0
+CB.US,D,20060501,000000,42.2901,42.3602,41.004,41.3378,1842672.862519,0
+CB.US,D,20060502,000000,41.5512,42.0994,41.1532,42.0846,1874464.9204743,0
+CB.US,D,20060503,000000,42.2298,42.6496,41.7172,42.0687,1564385.295253,0
+CB.US,D,20060504,000000,42.0363,42.5103,41.9019,41.9869,1292121.4437094,0
+CB.US,D,20060505,000000,41.4247,41.7399,41.3783,41.5345,2338270.783323,0
+CB.US,D,20060508,000000,41.7092,42.1528,41.6955,42.0154,1285052.9423356,0
+CB.US,D,20060509,000000,41.7695,41.7774,41.1136,41.3507,1076766.0137111,0
+CB.US,D,20060510,000000,41.2737,41.4159,41.1363,41.2569,1289770.6759938,0
+CB.US,D,20060511,000000,41.2569,41.2737,40.8084,40.9961,2042061.9024906,0
+CB.US,D,20060512,000000,40.9665,41.1907,40.4874,40.5091,1135253.7624035,0
+CB.US,D,20060515,000000,40.5091,41.084,40.3175,41.084,1371796.4735179,0
+CB.US,D,20060516,000000,41.0198,41.3576,40.8745,41.2253,1199230.6853224,0
+CB.US,D,20060517,000000,40.7225,41.0277,40.1121,40.2266,1642235.9997284,0
+CB.US,D,20060518,000000,39.622,40.434,39.622,40.0488,1286233.3881394,0
+CB.US,D,20060519,000000,40.1743,40.3966,39.9747,40.1358,1714583.3565287,0
+CB.US,D,20060522,000000,39.8611,40.2266,39.6754,39.8898,2591177.7534187,0
+CB.US,D,20060523,000000,39.9195,40.441,39.797,40.1358,1584405.2916248,0
+CB.US,D,20060524,000000,40.1358,40.7135,39.7673,40.5783,2425407.1215138,0
+CB.US,D,20060525,000000,40.7551,40.8677,40.0281,40.3709,2144763.7245863,0
+CB.US,D,20060526,000000,40.5229,40.5703,40.1565,40.2573,1220291.4177889,0
+CB.US,D,20060530,000000,39.9342,40.0488,39.2547,39.3396,1497920.9320769,0
+CB.US,D,20060531,000000,39.3613,39.6932,39.2102,39.5698,1721256.0137264,0
+CB.US,D,20060601,000000,39.5698,39.7011,39.2488,39.5993,1941452.6888653,0
+CB.US,D,20060602,000000,39.629,39.7376,38.8961,38.9346,2577831.4266339,0
+CB.US,D,20060605,000000,38.8664,38.8664,37.9409,38.016,2375170.3447773,0
+CB.US,D,20060606,000000,38.1395,38.3982,37.1903,37.7168,4722208.418547,0
+CB.US,D,20060607,000000,37.9113,38.7686,37.8343,38.2017,3600957.0111279,0
+CB.US,D,20060608,000000,38.2304,38.6343,37.8787,38.4447,3506624.6105244,0
+CB.US,D,20060609,000000,38.661,38.7075,38.2373,38.3084,1979133.8147798,0
+CB.US,D,20060612,000000,38.2184,38.4141,37.368,37.3907,1271444.4067486,0
+CB.US,D,20060613,000000,37.3907,37.9262,36.9769,36.9916,1852353.3280213,0
+CB.US,D,20060614,000000,36.9709,37.2228,36.5433,36.8258,1789030.4085236,0
+CB.US,D,20060615,000000,37.452,38.2097,36.9335,37.6891,3911168.2469449,0
+CB.US,D,20060616,000000,37.2999,37.4608,37.0313,37.1459,3746179.1795001,0
+CB.US,D,20060619,000000,37.0707,37.3601,36.8939,37.2614,2913811.0046836,0
+CB.US,D,20060620,000000,37.1024,37.4688,36.8939,37.2614,3692409.1644659,0
+CB.US,D,20060621,000000,37.2999,37.7809,37.1102,37.7098,2791744.2020265,0
+CB.US,D,20060622,000000,37.5281,37.6278,37.1676,37.4214,1919208.4734275,0
+CB.US,D,20060623,000000,37.2693,37.4154,37.0875,37.1152,1092075.3631489,0
+CB.US,D,20060626,000000,37.1152,38.023,37.1152,37.9953,1673637.2754536,0
+CB.US,D,20060627,000000,37.855,37.9726,37.215,37.2861,1095997.3588984,0
+CB.US,D,20060628,000000,37.0313,37.4076,37.0313,37.3503,1058715.1143275,0
+CB.US,D,20060629,000000,37.6891,38.5959,37.536,38.5168,1884539.2053742,0
+CB.US,D,20060630,000000,38.5168,38.826,38.3775,38.6689,1420205.8877537,0
+CB.US,D,20060703,000000,38.7686,38.8961,38.4358,38.6689,528051.06890492,0
+CB.US,D,20060705,000000,38.9031,39.1322,37.7502,37.8116,2152622.901923,0
+CB.US,D,20060706,000000,37.7592,38.0033,37.5054,37.9034,1594089.8066839,0
+CB.US,D,20060707,000000,37.9034,38.4842,37.8116,38.0624,1000231.4151917,0
+CB.US,D,20060710,000000,38.0624,38.5168,38.0624,38.3924,1484711.2778335,0
+CB.US,D,20060711,000000,38.4447,38.5258,37.8412,38.4289,762374.62289946,0
+CB.US,D,20060712,000000,38.5682,38.8349,38.261,38.8349,1803289.9103642,0
+CB.US,D,20060713,000000,38.826,38.9031,38.2017,38.2184,1703072.4913581,0
+CB.US,D,20060714,000000,38.3982,38.4072,37.5191,37.9883,1526706.1941168,0
+CB.US,D,20060717,000000,37.9883,38.8724,37.8185,38.7973,1707130.1472599,0
+CB.US,D,20060718,000000,38.6738,38.826,38.3173,38.7075,2046771.5370353,0
+CB.US,D,20060719,000000,38.7075,39.2034,38.5316,39.2034,1848821.1021128,0
+CB.US,D,20060720,000000,39.3455,39.8533,39.1253,39.7456,1601933.7981827,0
+CB.US,D,20060721,000000,39.8207,39.8207,38.5959,39.1539,2255710.4443029,0
+CB.US,D,20060724,000000,39.2034,39.8207,39.1865,39.79,1612139.6936782,0
+CB.US,D,20060725,000000,39.79,40.2889,39.7308,40.2099,1999412.982786,0
+CB.US,D,20060726,000000,41.2322,41.2737,40.4014,40.6631,2455370.8045792,0
+CB.US,D,20060727,000000,40.8508,40.9486,39.7091,39.7456,1625224.8240502,0
+CB.US,D,20060728,000000,39.8127,39.9432,39.6587,39.8444,1472935.1666934,0
+CB.US,D,20060731,000000,39.7091,39.7772,39.3613,39.388,1393908.0659709,0
+CB.US,D,20060801,000000,39.3939,39.4393,38.8961,39.1322,967261.94860029,0
+CB.US,D,20060802,000000,39.1184,39.1539,38.7342,39.0177,1900109.751225,0
+CB.US,D,20060803,000000,38.8664,39.1184,38.661,38.9426,1288589.2178009,0
+CB.US,D,20060804,000000,39.2102,39.3179,38.4506,38.7439,1492037.9384527,0
+CB.US,D,20060807,000000,38.7519,38.7519,38.2373,38.3084,1462335.4518001,0
+CB.US,D,20060808,000000,38.4991,38.4991,37.6525,37.8046,2006739.6434052,0
+CB.US,D,20060809,000000,38.023,38.023,37.1773,37.4451,3383768.1442936,0
+CB.US,D,20060810,000000,37.3433,38.1395,37.3433,38.0694,1794131.8376876,0
+CB.US,D,20060811,000000,37.8698,38.0951,37.5428,37.6891,1359108.1997112,0
+CB.US,D,20060814,000000,38.188,38.2698,37.8481,38.0624,1256794.1226781,0
+CB.US,D,20060815,000000,38.4674,38.5455,38.0397,38.4991,1060545.5139958,0
+CB.US,D,20060816,000000,38.7519,38.979,38.6433,38.9346,879341.00878169,0
+CB.US,D,20060817,000000,38.9346,39.5412,38.8437,39.5412,1184444.7410994,0
+CB.US,D,20060818,000000,39.5698,40.0409,39.4246,39.8049,1711440.900461,0
+CB.US,D,20060821,000000,39.8127,40.0666,39.7308,39.95,1194256.8171973,0
+CB.US,D,20060822,000000,39.95,39.9747,39.636,39.797,1299837.8741695,0
+CB.US,D,20060823,000000,39.7091,40.0074,39.6844,39.9678,739342.76866636,0
+CB.US,D,20060824,000000,40.1358,40.1802,39.9046,39.9432,774278.29507848,0
+CB.US,D,20060825,000000,39.7159,39.9599,39.548,39.8444,938347.10074309,0
+CB.US,D,20060828,000000,39.7673,40.3966,39.7456,40.1436,930625.60833712,0
+CB.US,D,20060829,000000,40.0488,40.2573,39.7525,40.2573,1169269.0270355,0
+CB.US,D,20060830,000000,40.2573,40.5091,40.1644,40.2355,710819.71542841,0
+CB.US,D,20060831,000000,40.4479,41.1966,40.3966,41.167,1857458.8067421,0
+CB.US,D,20060901,000000,41.4514,41.4514,40.9961,41.2904,1089067.5548445,0
+CB.US,D,20060905,000000,41.3507,41.5512,41.0277,41.1739,1644462.2435728,0
+CB.US,D,20060906,000000,40.844,41.16,40.8164,40.9161,1207864.3403949,0
+CB.US,D,20060907,000000,40.9161,41.4948,40.4617,41.3655,1949432.3405165,0
+CB.US,D,20060908,000000,41.401,42.222,41.1532,41.9869,1299054.284931,0
+CB.US,D,20060911,000000,42.0363,43.1069,42.0006,42.2377,2442287.6989856,0
+CB.US,D,20060912,000000,42.2377,42.7652,41.8475,42.7493,1735776.7119799,0
+CB.US,D,20060913,000000,42.8007,42.8254,42.4184,42.7879,1264125.8452432,0
+CB.US,D,20060914,000000,42.5182,42.6121,42.1291,42.2971,978375.95720561,0
+CB.US,D,20060915,000000,42.4648,42.4798,41.9236,42.3355,1125699.8455509,0
+CB.US,D,20060918,000000,42.457,42.457,41.9315,42.0006,993161.90142866,0
+CB.US,D,20060919,000000,42.0363,42.1903,41.808,41.9088,886143.25179673,0
+CB.US,D,20060920,000000,42.1903,42.2298,41.8258,42.0224,3257513.0875284,0
+CB.US,D,20060921,000000,42.1528,42.1528,41.7014,41.8159,1342749.0026759,0
+CB.US,D,20060922,000000,41.9364,41.9602,41.5265,41.5937,1487853.7339014,0
+CB.US,D,20060925,000000,41.808,42.2584,41.7014,42.0906,1861251.2166742,0
+CB.US,D,20060926,000000,42.0441,42.8787,42.0086,42.773,2066268.1281923,0
+CB.US,D,20060927,000000,42.4274,42.5103,41.8318,41.8693,1441665.5015639,0
+CB.US,D,20060928,000000,41.894,42.3523,41.8258,42.1696,1888332.6276956,0
+CB.US,D,20060929,000000,42.3198,42.3198,41.808,41.8318,939918.32877693,0
+CB.US,D,20061002,000000,41.8406,41.8406,41.1907,41.3448,2006348.8611751,0
+CB.US,D,20061003,000000,41.3863,42.7089,41.3863,42.376,1908740.3691299,0
+CB.US,D,20061004,000000,42.3038,42.9084,42.2051,42.8787,2388513.6343946,0
+CB.US,D,20061005,000000,42.9163,43.426,42.865,43.3836,2155630.7102275,0
+CB.US,D,20061006,000000,43.2433,43.2758,42.8333,43.017,1089458.3370746,0
+CB.US,D,20061009,000000,43.025,43.1069,42.7583,43.1011,649854.6503707,0
+CB.US,D,20061010,000000,43.1869,43.6087,43.1534,43.6017,1522784.1983674,0
+CB.US,D,20061011,000000,43.6017,43.9288,43.426,43.7431,1814806.84987,0
+CB.US,D,20061012,000000,43.912,44.0068,43.6877,44.0009,1543064.378763,0
+CB.US,D,20061013,000000,44.0779,45.0113,43.9505,44.561,3118702.3799412,0
+CB.US,D,20061016,000000,44.5817,44.6508,44.1185,44.1185,1488766.908957,0
+CB.US,D,20061017,000000,43.832,44.3318,43.7974,44.1856,1385146.8498596,0
+CB.US,D,20061018,000000,44.4839,44.6677,44.1944,44.2163,956269.42669864,0
+CB.US,D,20061019,000000,44.0236,44.0315,43.506,43.5534,1187061.7671738,0
+CB.US,D,20061020,000000,43.7974,43.7974,43.2087,43.2995,1900366.898081,0
+CB.US,D,20061023,000000,43.0319,43.9041,42.9538,43.6808,1548554.5653786,0
+CB.US,D,20061024,000000,43.7223,44.1707,43.5287,44.0928,1958590.4131931,0
+CB.US,D,20061025,000000,44.7141,45.2781,43.7974,44.5886,3589571.6822178,0
+CB.US,D,20061026,000000,45.0953,45.1436,44.6677,45.047,1430939.238021,0
+CB.US,D,20061027,000000,45.047,45.0953,44.1242,44.1559,2134953.6732668,0
+CB.US,D,20061030,000000,43.8704,44.3723,43.6877,44.0779,2018517.7793238,0
+CB.US,D,20061031,000000,44.3169,44.3782,43.589,43.7598,1308736.7752116,0
+CB.US,D,20061101,000000,44.0157,44.0473,43.4655,43.7283,1661073.5255181,0
+CB.US,D,20061102,000000,43.5287,43.5287,43.0754,43.3232,1571580.3452765,0
+CB.US,D,20061103,000000,43.4892,43.7283,43.1158,43.2433,1258100.1047422,0
+CB.US,D,20061106,000000,43.0754,43.4605,43.0487,43.3382,1982142.6354734,0
+CB.US,D,20061107,000000,43.1869,44.1185,43.1869,43.8873,1079385.0645637,0
+CB.US,D,20061108,000000,43.8398,44.0384,43.6265,43.832,636378.73776865,0
+CB.US,D,20061109,000000,43.7055,43.751,43.0674,43.1702,1264125.8452432,0
+CB.US,D,20061110,000000,43.3609,44.1095,43.2995,44.0384,1225525.4699377,0
+CB.US,D,20061113,000000,43.9198,44.2003,43.7431,44.1185,930760.25610033,0
+CB.US,D,20061114,000000,44.0157,44.072,43.2433,43.7747,1545286.5730505,0
+CB.US,D,20061115,000000,43.7747,43.9425,43.4734,43.6877,1135776.1552292,0
+CB.US,D,20061116,000000,43.7055,44.2448,43.666,44.1242,890851.87395225,0
+CB.US,D,20061117,000000,43.9594,44.4543,43.9594,44.1776,1249989.8548846,0
+CB.US,D,20061120,000000,44.2607,44.6508,44.2527,44.553,1134073.3165998,0
+CB.US,D,20061121,000000,44.8276,45.0815,44.309,44.4374,1697964.9878589,0
+CB.US,D,20061122,000000,44.4374,44.6044,44.1776,44.2844,929707.37133538,0
+CB.US,D,20061124,000000,43.9505,44.475,43.9505,44.0384,417359.47126605,0
+CB.US,D,20061127,000000,44.0473,44.2448,43.4121,43.5219,1335555.9774309,0
+CB.US,D,20061128,000000,43.3686,43.6808,43.3459,43.6176,1367480.6583709,0
+CB.US,D,20061129,000000,43.666,43.8961,43.584,43.8961,1386322.2337174,0
+CB.US,D,20061130,000000,43.7826,43.9041,43.1069,43.4428,1891341.4483893,0
+CB.US,D,20061201,000000,43.3312,43.3609,42.7306,43.0931,1868050.4225217,0
+CB.US,D,20061204,000000,43.1455,44.0315,43.1455,43.7283,2132993.6877812,0
+CB.US,D,20061205,000000,43.8704,44.4374,43.6877,44.2844,1335041.6837187,0
+CB.US,D,20061206,000000,44.3536,44.5224,44.1015,44.2912,853173.7852053,0
+CB.US,D,20061207,000000,44.5471,44.7447,43.9802,44.0641,1258367.3754904,0
+CB.US,D,20061208,000000,44.1402,44.4918,44.0236,44.4127,1135513.9464272,0
+CB.US,D,20061211,000000,44.4227,44.9442,44.3782,44.8711,1058715.1143275,0
+CB.US,D,20061212,000000,44.8711,46.5483,44.8583,46.3498,3330258.313283,0
+CB.US,D,20061213,000000,46.2875,47.0067,46.0821,46.647,2308830.5054725,0
+CB.US,D,20061214,000000,46.656,46.7162,46.1897,46.5029,1740490.3960814,0
+CB.US,D,20061215,000000,46.5542,46.7983,46.1334,46.4091,1773070.0928319,0
+CB.US,D,20061218,000000,46.6382,46.6382,46.174,46.2341,797306.09975479,0
+CB.US,D,20061219,000000,46.015,46.4091,45.6534,46.2481,1471367.9882164,0
+CB.US,D,20061220,000000,46.5088,46.7162,46.165,46.3428,927876.97166711,0
+CB.US,D,20061221,000000,46.5415,46.6639,46.255,46.3557,760803.39486562,0
+CB.US,D,20061222,000000,46.3191,46.4871,45.9743,45.997,735288.14993214,0
+CB.US,D,20061226,000000,45.9379,46.5542,45.7848,46.494,725997.45427072,0
+CB.US,D,20061227,000000,46.6233,46.8554,46.4782,46.7479,786056.43099707,0
+CB.US,D,20061228,000000,46.7666,47.3099,46.3873,46.569,664246.7751961,0
+CB.US,D,20061229,000000,46.4722,46.6145,46.255,46.2945,820854.27247838,0
+CB.US,D,20070103,000000,46.2411,46.647,45.9122,46.1246,1484835.8017048,0
+CB.US,D,20070104,000000,45.6692,45.8588,45.209,45.523,1739834.3678817,0
+CB.US,D,20070105,000000,45.2781,45.5605,44.9966,45.192,1547768.9513616,0
+CB.US,D,20070108,000000,45.0044,45.3176,44.7061,45.2187,1585846.9338414,0
+CB.US,D,20070109,000000,45.2859,45.4104,44.7278,44.7525,1640925.9681075,0
+CB.US,D,20070110,000000,44.5886,44.8276,44.4997,44.7447,1534821.5059205,0
+CB.US,D,20070111,000000,44.7525,45.4361,44.4374,45.2938,1865303.81063,0
+CB.US,D,20070112,000000,45.1269,45.2711,44.7732,44.9442,1547899.549568,0
+CB.US,D,20070116,000000,45.201,45.2424,44.6844,44.9047,1244366.0328949,0
+CB.US,D,20070117,000000,44.9442,44.9739,44.6439,44.8641,1980700.9932568,0
+CB.US,D,20070118,000000,45.8371,45.845,45.2573,45.2938,1908352.6240675,0
+CB.US,D,20070119,000000,45.4015,45.6159,45.2494,45.3254,1021424.770643,0
+CB.US,D,20070122,000000,45.1359,45.2781,44.39,44.7141,2347042.1233263,0
+CB.US,D,20070123,000000,44.5688,45.1693,44.5688,44.7447,1911099.2359591,0
+CB.US,D,20070124,000000,45.9289,45.9289,44.7141,45.2187,1540709.5614905,0
+CB.US,D,20070125,000000,45.2573,45.4015,44.6914,44.8276,1861251.2166742,0
+CB.US,D,20070126,000000,44.8276,45.1436,44.1856,44.5076,1926800.3800162,0
+CB.US,D,20070129,000000,44.0641,44.8968,43.8704,44.561,1852618.5739909,0
+CB.US,D,20070130,000000,44.5688,44.9275,44.4997,44.7891,1404769.9896662,0
+CB.US,D,20070131,000000,45.6692,45.7078,44.1479,44.1629,2913550.82066,0
+CB.US,D,20070201,000000,44.2399,44.7141,44.1559,44.6914,2703435.5171455,0
+CB.US,D,20070202,000000,44.7664,45.2573,44.636,44.88,1309386.7290761,0
+CB.US,D,20070205,000000,45.0113,45.4548,44.8276,45.3333,1529978.2360017,0
+CB.US,D,20070206,000000,45.3254,45.8303,45.2711,45.7432,1221471.8635927,0
+CB.US,D,20070207,000000,45.5822,45.7078,45.2642,45.5388,1350866.339258,0
+CB.US,D,20070208,000000,45.5309,45.7354,45.0193,45.119,3746052.6308505,0
+CB.US,D,20070209,000000,45.1359,45.5388,44.5076,44.5076,1941972.0445234,0
+CB.US,D,20070212,000000,44.5076,44.8276,44.3386,44.4296,2134890.9051366,0
+CB.US,D,20070213,000000,44.7278,44.7732,44.0868,44.3318,2369519.1882795,0
+CB.US,D,20070214,000000,44.4464,44.8711,44.4127,44.561,1492618.0374626,0
+CB.US,D,20070215,000000,44.5965,44.9806,44.561,44.7525,1820041.9144079,0
+CB.US,D,20070216,000000,44.5471,45.0311,44.3723,44.8346,1589373.0854148,0
+CB.US,D,20070220,000000,44.7141,44.8878,44.4918,44.7891,1312271.0258985,0
+CB.US,D,20070221,000000,44.5303,44.8711,44.5076,44.5382,1357274.7628754,0
+CB.US,D,20070222,000000,44.7891,44.9739,44.4127,44.553,1334248.9829774,0
+CB.US,D,20070223,000000,44.4296,44.5688,43.6729,44.0157,1255746.2998591,0
+CB.US,D,20070226,000000,44.0561,44.2675,43.6017,43.7283,1589446.9898261,0
+CB.US,D,20070227,000000,43.7283,44.4611,42.5429,42.7029,2949005.7027302,0
+CB.US,D,20070228,000000,42.7089,43.2995,42.7089,42.9084,2960393.0564187,0
+CB.US,D,20070301,000000,42.2664,43.025,42.053,42.6585,2153294.1159606,0
+CB.US,D,20070302,000000,42.4648,42.8333,42.2051,42.3602,1797796.686581,0
+CB.US,D,20070305,000000,42.2971,42.7405,41.8475,41.8762,2548131.977149,0
+CB.US,D,20070306,000000,42.0363,42.4935,41.886,42.2811,2584505.0962209,0
+CB.US,D,20070307,000000,42.0846,42.3108,41.894,41.9088,1938051.0611631,0
+CB.US,D,20070308,000000,42.1765,42.2734,42.0154,42.1696,1437606.8332728,0
+CB.US,D,20070309,000000,42.1903,42.3108,41.8318,42.0441,1564385.295253,0
+CB.US,D,20070312,000000,41.9602,42.0273,41.6955,41.8159,1576033.8453543,0
+CB.US,D,20070313,000000,41.6549,41.6786,40.6781,40.6781,2771608.7932863,0
+CB.US,D,20070314,000000,40.6701,41.2826,40.3462,41.2183,3853987.4927057,0
+CB.US,D,20070315,000000,41.2183,42.3038,41.16,41.8159,3379624.43531,0
+CB.US,D,20070316,000000,42.2584,42.4935,41.8475,42.0154,4216007.7456821,0
+CB.US,D,20070319,000000,42.0994,42.6042,42.0994,42.4866,1458151.2472488,0
+CB.US,D,20070320,000000,42.4274,43.2196,42.4184,43.0091,2322788.3153324,0
+CB.US,D,20070321,000000,43.0091,43.3539,42.7149,43.1069,2661303.9283207,0
+CB.US,D,20070322,000000,43.1228,43.2364,42.8413,43.0091,1482486.0463785,0
+CB.US,D,20070323,000000,43.017,43.6808,42.9617,43.4655,1593907.5766284,0
+CB.US,D,20070326,000000,43.3756,43.824,43.2087,43.824,2099760.9999986,0
+CB.US,D,20070327,000000,43.6265,43.9802,43.4892,43.9742,2536545.1827886,0
+CB.US,D,20070328,000000,43.8112,44.0068,43.584,43.6265,3572432.9455008,0
+CB.US,D,20070329,000000,44.1015,44.2527,43.6413,43.8557,2040803.5027187,0
+CB.US,D,20070330,000000,43.7974,44.0928,43.4734,43.6087,2012120.4919876,0
+CB.US,D,20070402,000000,43.5702,43.7974,43.4892,43.7283,1600761.4514926,0
+CB.US,D,20070403,000000,43.7283,44.1242,43.7283,44.1185,1163643.1802674,0
+CB.US,D,20070404,000000,44.1185,44.4464,43.6581,43.7895,1219768.012574,0
+CB.US,D,20070405,000000,43.6581,43.9505,43.584,43.7895,1172012.6017596,0
+CB.US,D,20070409,000000,43.8033,43.9851,43.7283,43.9742,880382.75726546,0
+CB.US,D,20070410,000000,43.9742,44.39,43.9594,44.1479,865472.28917118,0
+CB.US,D,20070411,000000,44.1479,44.2527,43.8161,43.8161,972429.18306209,0
+CB.US,D,20070412,000000,43.8873,44.1629,43.5456,44.1095,1118506.8203057,0
+CB.US,D,20070413,000000,44.1402,44.5382,44.0641,44.4464,968044.52544962,0
+CB.US,D,20070416,000000,44.4543,45.119,44.4543,44.7141,1234163.174567,0
+CB.US,D,20070417,000000,44.7141,44.7664,44.5747,44.6755,876987.20389852,0
+CB.US,D,20070418,000000,44.6755,44.798,44.4227,44.4374,1944532.3768027,0
+CB.US,D,20070419,000000,43.7895,44.6439,43.7895,44.4296,907055.16305118,0
+CB.US,D,20070420,000000,44.8049,44.8878,44.4227,44.7368,1467657.5818091,0
+CB.US,D,20070423,000000,44.7447,44.9532,44.4296,44.4296,1151602.8355468,0
+CB.US,D,20070424,000000,45.0953,45.5912,44.4918,44.8583,2031452.0637054,0
+CB.US,D,20070425,000000,45.849,46.8554,45.7275,46.8407,2451179.5133034,0
+CB.US,D,20070426,000000,45.0953,46.4248,45.0953,45.8795,1832200.7086647,0
+CB.US,D,20070427,000000,45.849,46.1897,45.4944,46.1503,1122949.1841024,0
+CB.US,D,20070430,000000,46.1503,46.2124,45.447,45.447,1269883.3026069,0
+CB.US,D,20070501,000000,45.6307,45.845,45.3018,45.7432,993819.95440675,0
+CB.US,D,20070502,000000,45.8213,46.3349,45.7432,46.3102,1824852.7878723,0
+CB.US,D,20070503,000000,46.4416,46.6233,45.8795,45.9893,1725969.697828,0
+CB.US,D,20070504,000000,46.1423,46.1967,45.7078,45.7848,1616853.3777797,0
+CB.US,D,20070507,000000,46.0199,46.3498,45.997,46.1818,1529847.6377952,0
+CB.US,D,20070508,000000,46.165,46.4248,46.0574,46.3705,1426621.3980955,0
+CB.US,D,20070509,000000,46.3705,46.8704,46.2945,46.8554,1381307.8700243,0
+CB.US,D,20070510,000000,46.8614,47.5588,46.8614,47.2437,3176004.620884,0
+CB.US,D,20070511,000000,47.8887,48.345,47.1805,47.5429,1745075.5067549,0
+CB.US,D,20070514,000000,47.5429,48.0161,47.4205,47.4837,1736433.7525688,0
+CB.US,D,20070515,000000,47.8324,48.2275,47.1291,47.1291,1784908.9721024,0
+CB.US,D,20070516,000000,47.3899,47.4768,47.1805,47.3247,1425601.922174,0
+CB.US,D,20070517,000000,47.3326,47.3415,46.8772,46.9434,1467830.7003618,0
+CB.US,D,20070518,000000,47.0067,47.465,46.7074,47.1864,1473045.5171159,0
+CB.US,D,20070521,000000,47.1064,47.5884,47.0314,47.4768,1027274.3554235,0
+CB.US,D,20070522,000000,47.4768,47.6397,47.1064,47.4837,1045043.8106103,0
+CB.US,D,20070523,000000,47.5084,47.5953,46.6145,46.647,1889387.5372389,0
+CB.US,D,20070524,000000,46.9217,46.9217,46.2263,46.2718,1772309.788545,0
+CB.US,D,20070525,000000,46.5088,46.9671,46.3636,46.8772,1187927.3599372,0
+CB.US,D,20070529,000000,46.9977,47.1489,46.5246,46.6233,2311448.5439361,0
+CB.US,D,20070530,000000,46.2875,46.8407,46.0574,46.6698,1884146.3983657,0
+CB.US,D,20070531,000000,46.0199,47.3642,46.0199,47.06,1955267.7518483,0
+CB.US,D,20070601,000000,47.06,47.3899,46.6955,46.9671,1191900.9875358,0
+CB.US,D,20070604,000000,46.7903,47.1716,46.6382,47.137,1319073.2689136,0
+CB.US,D,20070605,000000,46.9286,47.7079,46.9286,47.3642,1601886.2158904,0
+CB.US,D,20070606,000000,47.0145,47.3415,46.9148,47.0521,1406603.4265021,0
+CB.US,D,20070607,000000,46.8477,47.1212,46.3932,46.3932,1919737.9529776,0
+CB.US,D,20070608,000000,46.2718,46.8841,45.9893,46.8407,2097536.7809327,0
+CB.US,D,20070611,000000,46.8407,47.9312,46.806,47.6477,1679602.2726027,0
+CB.US,D,20070612,000000,47.5588,48.2572,47.3415,47.3415,2643400.8377599,0
+CB.US,D,20070613,000000,47.5746,47.7158,46.7813,47.7158,2768713.3601826,0
+CB.US,D,20070614,000000,47.6033,47.7158,46.9977,47.4995,2033160.97667,0
+CB.US,D,20070615,000000,47.8195,47.8404,47.3573,47.6684,2518953.9081006,0
+CB.US,D,20070618,000000,47.8611,47.9539,47.4046,47.5173,2447524.788302,0
+CB.US,D,20070619,000000,47.5173,47.9312,47.3415,47.8037,3796552.6287782,0
+CB.US,D,20070620,000000,48.1297,48.2344,47.3899,47.4719,2994406.2962722,0
+CB.US,D,20070621,000000,47.4423,47.8768,47.2279,47.4046,2762435.5347717,0
+CB.US,D,20070622,000000,47.3099,47.7633,47.0067,47.7633,16782917.347871,0
+CB.US,D,20070625,000000,47.7248,48.2206,47.4116,47.6842,3606843.0419196,0
+CB.US,D,20070626,000000,48.0833,48.2897,47.457,47.4995,3892184.9371108,0
+CB.US,D,20070627,000000,47.0837,47.4995,46.8989,47.3493,3248617.2236538,0
+CB.US,D,20070628,000000,46.9148,47.5351,46.9148,47.1489,3364276.6150827,0
+CB.US,D,20070629,000000,47.3099,48.2493,47.2605,47.787,2758383.9532051,0
+CB.US,D,20070702,000000,48.2275,48.8034,48.2275,48.7392,2406962.4027326,0
+CB.US,D,20070703,000000,48.8785,49.1609,48.7797,48.8952,1294999.6661967,0
+CB.US,D,20070705,000000,48.8952,48.8952,47.9312,48.0458,2315377.6264099,0
+CB.US,D,20070706,000000,48.1535,48.1535,47.7079,47.8481,2477608.9456819,0
+CB.US,D,20070709,000000,47.8195,48.2275,47.6477,47.8541,1863084.6535101,0
+CB.US,D,20070710,000000,47.7949,47.7949,46.656,46.6787,2805352.7376134,0
+CB.US,D,20070711,000000,46.4624,46.6145,46.1818,46.5622,2422140.1415749,0
+CB.US,D,20070712,000000,46.7586,47.3722,46.3349,47.1212,3137676.5782725,0
+CB.US,D,20070713,000000,47.1805,47.4265,46.7586,47.2121,1375459.2976329,0
+CB.US,D,20070716,000000,47.0441,47.3573,46.7232,47.1943,1333467.4185173,0
+CB.US,D,20070717,000000,47.0985,47.1943,46.569,46.9583,2551270.3836599,0
+CB.US,D,20070718,000000,46.7232,46.7813,45.8371,46.5769,2346253.4721418,0
+CB.US,D,20070719,000000,46.8772,47.4423,46.7004,47.3642,2079221.6479686,0
+CB.US,D,20070720,000000,47.3247,47.3326,45.8885,46.2797,2483469.6667436,0
+CB.US,D,20070723,000000,46.4416,46.647,46.2638,46.4248,1458934.8364873,0
+CB.US,D,20070724,000000,45.7769,46.5029,44.0779,44.2231,3090425.3372781,0
+CB.US,D,20070725,000000,45.4775,46.5029,45.4104,46.3498,5283278.5611139,0
+CB.US,D,20070726,000000,46.2797,46.3557,44.3386,44.8513,5031508.5040864,0
+CB.US,D,20070727,000000,44.5688,44.7812,43.7431,43.8161,3232395.7115493,0
+CB.US,D,20070730,000000,45.2642,45.7679,43.7747,45.5981,3810686.5943583,0
+CB.US,D,20070731,000000,45.6771,46.0821,44.072,44.1185,3292579.2121469,0
+CB.US,D,20070801,000000,44.2607,45.0548,42.8719,44.8968,3295794.5602367,0
+CB.US,D,20070802,000000,44.9275,45.8016,43.9505,43.9742,3193014.7841729,0
+CB.US,D,20070803,000000,44.6212,44.636,41.808,41.8258,3710988.5310103,0
+CB.US,D,20070806,000000,42.1528,44.6914,41.4871,44.6914,3356427.5616378,0
+CB.US,D,20070807,000000,44.1015,46.0821,43.6877,45.6059,4194813.3778418,0
+CB.US,D,20070808,000000,46.006,46.1334,43.5219,44.4997,4312300.1317711,0
+CB.US,D,20070809,000000,43.1069,44.636,41.7991,43.2838,4038991.4945764,0
+CB.US,D,20070810,000000,42.8007,43.5139,41.6955,43.2995,5055702.5811178,0
+CB.US,D,20070813,000000,44.1015,44.5471,43.2087,43.426,3054463.2482202,0
+CB.US,D,20070814,000000,43.2838,43.5702,41.5562,41.6174,2748437.2293439,0
+CB.US,D,20070815,000000,41.7546,42.6782,41.3655,41.4514,2589384.8121507,0
+CB.US,D,20070816,000000,41.1047,43.1869,40.9486,42.6645,4613876.7001265,0
+CB.US,D,20070817,000000,44.3002,44.7891,42.856,43.9505,4029302.9299605,0
+CB.US,D,20070820,000000,44.1776,45.2573,43.666,44.6044,2067575.1226457,0
+CB.US,D,20070821,000000,44.2912,45.2781,44.1015,44.9739,1824488.3277614,0
+CB.US,D,20070822,000000,45.1693,45.8016,44.3386,45.3333,3452325.1159401,0
+CB.US,D,20070823,000000,45.4855,45.6159,44.309,44.5382,2397017.70365,0
+CB.US,D,20070824,000000,44.7732,46.015,44.2448,45.8588,2321523.8412253,0
+CB.US,D,20070827,000000,45.4104,45.6978,44.9579,44.9579,1318939.6335395,0
+CB.US,D,20070828,000000,44.6212,44.7615,43.2995,43.3609,2062868.5252686,0
+CB.US,D,20070829,000000,43.7223,44.3723,43.3609,44.1776,2735481.6847892,0
+CB.US,D,20070830,000000,43.6877,44.0561,43.2838,43.584,2383805.0122391,0
+CB.US,D,20070831,000000,44.3239,44.636,43.6176,44.1479,2168187.3734387,0
+CB.US,D,20070904,000000,44.0009,44.7812,44.0009,44.6677,1781182.367468,0
+CB.US,D,20070905,000000,44.1322,44.2765,43.4892,44.0641,1800935.0930918,0
+CB.US,D,20070906,000000,43.9288,44.3318,43.4892,43.7658,1232592.9589224,0
+CB.US,D,20070907,000000,43.1534,43.6966,42.8007,42.9251,1989861.0907119,0
+CB.US,D,20070910,000000,43.2433,44.3633,42.9251,43.751,2385898.6330987,0
+CB.US,D,20070911,000000,44.0315,44.309,43.5139,44.1242,1674151.5691657,0
+CB.US,D,20070912,000000,43.824,44.1402,43.4813,43.8161,1717987.0090092,0
+CB.US,D,20070913,000000,44.2448,44.8118,43.824,44.397,1671801.8138393,0
+CB.US,D,20070914,000000,44.1402,44.6044,43.912,44.2912,1744674.6006328,0
+CB.US,D,20070917,000000,44.2163,44.8583,44.1015,44.6844,1888726.4470932,0
+CB.US,D,20070918,000000,44.9739,45.5309,44.4464,45.0953,3122624.3756906,0
+CB.US,D,20070919,000000,45.5912,45.8588,45.2938,45.6534,2775649.2385717,0
+CB.US,D,20070920,000000,45.6307,45.7522,45.1436,45.1566,2331602.1756819,0
+CB.US,D,20070921,000000,45.7432,45.7592,45.1566,45.4104,3505710.4230794,0
+CB.US,D,20070924,000000,45.4401,45.4697,44.7891,44.9442,1857458.8067421,0
+CB.US,D,20070925,000000,44.7278,45.5062,44.5817,44.8968,2223526.5917283,0
+CB.US,D,20070926,000000,45.0725,45.2573,44.6123,44.8878,2486899.6413433,0
+CB.US,D,20070927,000000,45.0953,45.5912,44.8513,45.5141,2263701.2322352,0
+CB.US,D,20070928,000000,45.5536,46.8317,45.5536,46.2945,2748437.2293439,0
+CB.US,D,20071001,000000,46.5088,47.465,46.3705,47.2437,2708795.1055546,0
+CB.US,D,20071002,000000,46.5345,47.4719,46.494,47.3158,2452364.0086639,0
+CB.US,D,20071003,000000,47.0067,47.6111,46.9355,47.3158,1888332.6276956,0
+CB.US,D,20071004,000000,47.5686,48.0458,47.465,47.5953,1756974.1169879,0
+CB.US,D,20071005,000000,48.0092,48.3509,47.4205,47.5429,2046378.7300268,0
+CB.US,D,20071008,000000,47.3978,48.1929,47.3899,48.0754,1287020.0145455,0
+CB.US,D,20071009,000000,48.1535,48.9782,47.8264,48.4013,1854450.9984376,0
+CB.US,D,20071010,000000,48.3065,48.3964,47.457,47.5884,1527488.7709661,0
+CB.US,D,20071011,000000,48.0665,48.1535,47.1064,47.2822,2006209.151466,0
+CB.US,D,20071012,000000,47.2279,48.2838,47.1291,48.1535,2352665.945316,0
+CB.US,D,20071015,000000,48.2443,48.7629,47.465,47.6634,1643805.2029839,0
+CB.US,D,20071016,000000,47.6634,47.6634,46.6382,46.7903,1640008.7434949,0
+CB.US,D,20071017,000000,47.3493,47.5429,46.2481,46.815,1457752.3659051,0
+CB.US,D,20071018,000000,46.3102,47.06,46.2875,46.647,1508777.7938261,0
+CB.US,D,20071019,000000,46.9671,46.9671,44.9205,45.0311,2511106.8794342,0
+CB.US,D,20071022,000000,44.7891,46.6233,44.5747,46.2718,2031070.3929781,0
+CB.US,D,20071023,000000,46.3498,47.7702,45.9893,46.2045,2421385.9116231,0
+CB.US,D,20071024,000000,46.3191,46.5246,43.8784,45.0113,5814765.6789537,0
+CB.US,D,20071025,000000,45.1566,45.6771,44.3169,45.209,3707453.2679341,0
+CB.US,D,20071026,000000,45.7848,46.3705,45.1032,46.3636,3149874.8557079,0
+CB.US,D,20071029,000000,46.5849,47.1429,46.4248,46.974,1817941.206824,0
+CB.US,D,20071030,000000,46.974,47.623,46.7518,46.8614,2103165.6648684,0
+CB.US,D,20071031,000000,47.4423,48.6561,45.6978,46.3261,2463610.640254,0
+CB.US,D,20071101,000000,45.7354,46.1038,44.1944,44.2765,2957776.0303442,0
+CB.US,D,20071102,000000,44.385,44.5155,43.2146,44.2844,2998856.7591825,0
+CB.US,D,20071105,000000,43.6877,44.3633,43.1069,43.666,3052751.2980879,0
+CB.US,D,20071106,000000,43.9367,44.8346,43.3312,44.7278,1877348.2049074,0
+CB.US,D,20071107,000000,44.0236,44.3386,43.3312,43.4339,2567231.7117407,0
+CB.US,D,20071108,000000,43.4734,44.2003,42.5429,43.751,2603544.0874609,0
+CB.US,D,20071109,000000,43.0851,45.7432,42.6713,44.7368,2930689.5573769,0
+CB.US,D,20071112,000000,44.6755,45.9813,44.4839,44.6844,2536096.6943743,0
+CB.US,D,20071113,000000,44.9649,45.8964,44.7141,45.8737,2645084.4409945,0
+CB.US,D,20071114,000000,46.6382,46.6382,45.3176,45.3521,1854183.7276896,0
+CB.US,D,20071115,000000,45.0884,45.5309,44.5382,44.9649,2758883.0610792,0
+CB.US,D,20071116,000000,45.4015,45.4993,44.072,44.4543,2819222.4696131,0
+CB.US,D,20071119,000000,44.0868,44.6508,43.3459,44.0473,3515037.5647519,0
+CB.US,D,20071120,000000,44.0315,44.2527,42.5182,43.832,4702184.3726183,0
+CB.US,D,20071121,000000,43.1869,45.209,42.8787,44.2912,3912081.4220005,0
+CB.US,D,20071123,000000,44.4997,45.119,44.3169,44.9275,1207451.2856025,0
+CB.US,D,20071126,000000,45.0193,45.192,44.0068,44.1402,2609177.0209533,0
+CB.US,D,20071127,000000,44.2765,45.3018,44.2448,45.2267,2140028.7803117,0
+CB.US,D,20071128,000000,45.3018,46.5542,45.0548,45.8588,4424523.4742653,0
+CB.US,D,20071129,000000,45.3847,45.6376,44.4374,44.6677,3249220.6076153,0
+CB.US,D,20071130,000000,45.4775,46.4722,45.209,45.7275,2950717.6528624,0
+CB.US,D,20071203,000000,45.2859,45.997,44.6212,45.5458,1989230.3722421,0
+CB.US,D,20071204,000000,45.4775,45.6376,44.9649,45.0725,2202601.5194143,0
+CB.US,D,20071205,000000,45.6692,45.8737,44.8878,45.5685,1839927.2630165,0
+CB.US,D,20071206,000000,45.5536,46.6698,45.3847,46.6698,1816186.7363456,0
+CB.US,D,20071207,000000,46.5088,47.3326,46.3349,46.5029,1878380.8418885,0
+CB.US,D,20071210,000000,46.5415,47.8887,46.5088,47.623,1581834.8354535,0
+CB.US,D,20071211,000000,47.6477,48.1445,45.6376,45.6613,2818124.0273343,0
+CB.US,D,20071212,000000,47.0314,47.2279,45.0953,45.8964,3380184.2865361,0
+CB.US,D,20071213,000000,45.7848,46.5622,45.2938,46.4624,2531945.8986665,0
+CB.US,D,20071214,000000,46.569,46.7586,45.4697,45.4855,2012913.1927288,0
+CB.US,D,20071217,000000,45.5141,47.2121,45.36,46.6303,2459070.0747053,0
+CB.US,D,20071218,000000,47.06,47.06,45.8085,46.494,2176432.2710595,0
+CB.US,D,20071219,000000,46.9503,47.3809,45.5458,45.9448,2208997.7943613,0
+CB.US,D,20071220,000000,46.2411,46.9503,45.9813,46.4328,2570072.4758277,0
+CB.US,D,20071221,000000,47.3573,47.7011,46.6233,47.3158,2703824.2745972,0
+CB.US,D,20071224,000000,47.0915,48.3806,47.0915,48.265,874009.76726998,0
+CB.US,D,20071226,000000,48.0586,48.2136,47.6033,48.0458,1180720.1612435,0
+CB.US,D,20071227,000000,47.8037,47.8768,46.8704,46.8704,1320255.7394958,0
+CB.US,D,20071228,000000,47.5686,47.8481,46.7813,47.3099,1196175.2947258,0
+CB.US,D,20071231,000000,47.06,47.7553,46.7666,47.2209,1247740.3260888,0
+CB.US,D,20080102,000000,47.2822,47.457,46.4495,46.656,2735618.3573308,0
+CB.US,D,20080103,000000,46.8554,46.974,46.165,46.5542,3076040.2991771,0
+CB.US,D,20080104,000000,46.1334,46.9977,46.1334,46.4248,2268110.1871883,0
+CB.US,D,20080107,000000,46.7983,47.5499,46.0653,46.9583,4042161.2851523,0
+CB.US,D,20080108,000000,47.3809,47.3809,45.8964,46.0337,2690469.8486987,0
+CB.US,D,20080109,000000,46.4159,46.7586,45.4361,46.7479,2779766.6254362,0
+CB.US,D,20080110,000000,46.4722,47.7158,46.0416,47.1212,3723775.0065692,0
+CB.US,D,20080111,000000,46.7389,47.0985,45.7679,45.997,2723582.062167,0
+CB.US,D,20080114,000000,46.2718,46.4159,45.4401,46.3191,5702418.8249776,0
+CB.US,D,20080115,000000,46.3191,47.3899,45.9743,46.1967,3554266.6337488,0
+CB.US,D,20080116,000000,46.089,47.2763,45.8885,46.2945,3218129.1229843,0
+CB.US,D,20080117,000000,46.0494,46.3636,44.2765,44.4671,7474158.6384047,0
+CB.US,D,20080118,000000,44.8641,44.9806,42.4363,43.179,8925986.5027286,0
+CB.US,D,20080122,000000,42.0777,45.1693,41.3932,44.6439,5816436.1211288,0
+CB.US,D,20080123,000000,43.2511,46.1246,42.9766,45.845,7602871.7761404,0
+CB.US,D,20080124,000000,46.1107,46.8477,45.3254,46.3498,4033578.2495397,0
+CB.US,D,20080125,000000,46.6066,47.1489,43.8873,44.0561,6271167.9396043,0
+CB.US,D,20080128,000000,44.2912,45.0548,43.5139,44.9966,3956023.1627098,0
+CB.US,D,20080129,000000,45.1436,45.7275,44.4374,45.0044,4146889.9104205,0
+CB.US,D,20080130,000000,44.7812,46.1423,44.0561,44.231,3354800.6521982,0
+CB.US,D,20080131,000000,42.8254,45.1102,42.8254,44.5155,4689006.1024402,0
+CB.US,D,20080201,000000,44.3633,45.3937,44.3633,45.3373,3080644.6452453,0
+CB.US,D,20080204,000000,45.3521,45.8303,45.1032,45.5388,2532119.0172191,0
+CB.US,D,20080205,000000,44.5817,45.9211,44.0384,44.561,3201079.4765167,0
+CB.US,D,20080206,000000,45.8588,46.089,44.72,45.0953,4433614.7292548,0
+CB.US,D,20080207,000000,44.7615,46.165,44.5382,45.3333,4208963.5416489,0
+CB.US,D,20080208,000000,45.0548,45.0647,43.6877,43.7974,3912096.6078385,0
+CB.US,D,20080211,000000,43.6017,43.6413,42.5746,43.2433,3578930.4593675,0
+CB.US,D,20080212,000000,43.2758,43.9198,42.4728,43.1365,4078077.8166964,0
+CB.US,D,20080213,000000,43.6265,43.7431,42.7227,43.5376,4193759.4806876,0
+CB.US,D,20080214,000000,43.4605,43.8873,42.7879,43.2591,2938277.4144089,0
+CB.US,D,20080215,000000,43.267,44.2844,42.865,44.1856,3126173.8122155,0
+CB.US,D,20080219,000000,44.6044,44.9047,43.6502,43.9288,2461306.4424415,0
+CB.US,D,20080220,000000,43.7223,44.5747,43.4981,44.4671,2978290.0726442,0
+CB.US,D,20080221,000000,44.7141,44.7141,43.4121,43.506,2419446.1739216,0
+CB.US,D,20080222,000000,43.666,44.6755,43.1365,44.6508,2777582.901938,0
+CB.US,D,20080225,000000,44.5747,44.7141,43.584,44.5886,3703251.8527664,0
+CB.US,D,20080226,000000,44.5303,45.4361,44.4127,45.0725,3252490.6247217,0
+CB.US,D,20080227,000000,45.0953,46.255,44.6044,46.0741,3592788.0426969,0
+CB.US,D,20080228,000000,45.447,45.8213,44.309,44.4127,2292979.5278142,0
+CB.US,D,20080229,000000,43.9851,44.0009,42.9084,42.9845,3561062.8024286,0
+CB.US,D,20080303,000000,42.8254,42.9538,41.167,42.1074,3459538.3889692,0
+CB.US,D,20080304,000000,41.6865,42.0273,41.0109,41.4426,6031614.3830177,0
+CB.US,D,20080305,000000,41.6174,42.4728,41.1136,41.7695,5410454.8920485,0
+CB.US,D,20080306,000000,41.564,41.8406,40.9486,41.571,4284338.9545377,0
+CB.US,D,20080307,000000,41.407,42.5746,41.084,41.969,3978229.9197473,0
+CB.US,D,20080310,000000,41.8545,42.3355,41.2737,41.4159,2466459.5034546,0
+CB.US,D,20080311,000000,42.2664,44.3239,41.1966,43.0091,3717745.2165115,0
+CB.US,D,20080312,000000,43.1949,43.2511,41.6174,41.6312,2652275.4414613,0
+CB.US,D,20080313,000000,40.8835,42.3909,40.7768,42.1528,3131293.4643849,0
+CB.US,D,20080314,000000,41.5867,42.3198,40.434,41.0109,5288436.6840729,0
+CB.US,D,20080317,000000,40.601,41.4948,39.5332,41.0909,4488339.4273019,0
+CB.US,D,20080318,000000,42.222,43.4063,41.7241,43.4063,4117265.3777362,0
+CB.US,D,20080319,000000,43.9662,44.0315,41.9364,41.9364,3155626.2387363,0
+CB.US,D,20080320,000000,42.3445,44.5382,41.9364,44.4374,4153407.6720712,0
+CB.US,D,20080324,000000,44.4464,45.192,43.2294,43.426,3132844.4446349,0
+CB.US,D,20080325,000000,43.3539,43.3539,42.6042,42.8719,3714279.80829,0
+CB.US,D,20080326,000000,42.5359,42.6496,41.9315,42.2298,4202437.6808848,0
+CB.US,D,20080327,000000,42.6121,42.6121,42.06,42.06,4620312.4582521,0
+CB.US,D,20080328,000000,42.053,42.3602,41.5008,41.6312,2932615.1216298,0
+CB.US,D,20080331,000000,41.7241,42.3839,41.401,42.0846,2603577.4963043,0
+CB.US,D,20080401,000000,41.5867,44.2003,41.5867,44.1242,3017285.2797366,0
+CB.US,D,20080402,000000,44.309,44.553,43.6729,43.8033,2643064.7245465,0
+CB.US,D,20080403,000000,43.912,44.0236,43.2758,43.832,2273691.4888318,0
+CB.US,D,20080404,000000,43.832,44.0473,43.3382,43.584,1568329.5635647,0
+CB.US,D,20080407,000000,43.7283,44.4464,43.7283,44.1776,2125523.2678961,0
+CB.US,D,20080408,000000,43.9594,44.0315,43.3232,43.4813,1981796.3983681,0
+CB.US,D,20080409,000000,43.6413,43.9919,43.4121,43.6877,2515721.3493943,0
+CB.US,D,20080410,000000,43.9288,44.1242,43.1297,43.3993,2155285.4855114,0
+CB.US,D,20080411,000000,42.9163,43.9367,42.856,42.9469,1963588.578659,0
+CB.US,D,20080414,000000,42.8787,43.5287,42.6585,43.2364,2793561.4406353,0
+CB.US,D,20080415,000000,43.6344,43.9367,42.8857,43.3075,3875675.9064743,0
+CB.US,D,20080416,000000,43.5534,44.4839,43.5219,44.2675,3262982.0139708,0
+CB.US,D,20080417,000000,44.1015,44.9205,43.9505,44.72,2941454.2917093,0
+CB.US,D,20080418,000000,45.8588,45.8737,44.9442,45.2356,2804833.3819554,0
+CB.US,D,20080421,000000,44.8641,45.2424,44.5688,44.7732,1846725.4564748,0
+CB.US,D,20080422,000000,44.561,44.9352,44.4839,44.7141,1850342.723076,0
+CB.US,D,20080423,000000,44.561,44.9442,43.7974,43.9041,3286274.0522277,0
+CB.US,D,20080424,000000,44.3169,45.368,43.8112,45.119,2572084.0931622,0
+CB.US,D,20080425,000000,45.4015,45.4015,44.5471,45.2187,1759267.1785193,0
+CB.US,D,20080428,000000,45.047,45.3373,44.9125,45.0113,2779133.882188,0
+CB.US,D,20080429,000000,44.9047,45.6376,44.5965,44.5965,2918527.7259527,0
+CB.US,D,20080430,000000,44.9047,47.0985,44.9047,46.0821,4418795.3761884,0
+CB.US,D,20080501,000000,45.6059,47.0985,45.2859,47.0441,3226322.3887562,0
+CB.US,D,20080502,000000,47.4046,47.5746,46.3428,47.0067,2537870.4002475,0
+CB.US,D,20080505,000000,46.4871,46.6787,46.0574,46.1107,1850007.6222516,0
+CB.US,D,20080506,000000,45.8303,47.06,45.5912,46.9434,2217189.0353547,0
+CB.US,D,20080507,000000,46.8772,47.0067,45.9379,46.1503,1242629.785422,0
+CB.US,D,20080508,000000,46.8407,46.8407,45.8588,46.1107,2292007.6341849,0
+CB.US,D,20080509,000000,45.3521,46.3932,45.3521,45.6613,1604994.2507254,0
+CB.US,D,20080512,000000,45.9536,46.4091,45.5536,46.4091,1491850.6464512,0
+CB.US,D,20080513,000000,46.7813,46.8407,45.7354,46.1176,2180214.5570997,0
+CB.US,D,20080514,000000,46.5029,47.1429,46.1176,46.7162,1889964.5990813,0
+CB.US,D,20080515,000000,46.4782,47.137,46.1503,47.1064,1884857.095582,0
+CB.US,D,20080516,000000,47.4205,47.4205,46.3705,46.8407,2635722.8780894,0
+CB.US,D,20080519,000000,47.0314,47.2822,46.4624,46.9217,1320159.562522,0
+CB.US,D,20080520,000000,46.6639,46.7813,46.165,46.1897,2107340.7579171,0
+CB.US,D,20080521,000000,46.006,46.3932,45.0884,45.2187,2263244.6447073,0
+CB.US,D,20080522,000000,45.1359,45.6455,45.047,45.5764,2294902.0548994,0
+CB.US,D,20080523,000000,45.5141,45.5912,44.8424,44.8424,1886064.8758942,0
+CB.US,D,20080527,000000,44.7732,45.6455,44.6439,45.4628,2351367.0499761,0
+CB.US,D,20080528,000000,45.5141,45.684,44.5817,45.0113,2107505.7773561,0
+CB.US,D,20080529,000000,44.9876,46.2718,44.9649,46.089,2329764.6892893,0
+CB.US,D,20080530,000000,46.0494,46.4555,45.6376,45.9122,2457949.3598641,0
+CB.US,D,20080602,000000,45.8213,46.015,45.2187,45.5458,2649748.5180254,0
+CB.US,D,20080603,000000,45.6613,46.3636,45.5458,46.0821,2914606.7425925,0
+CB.US,D,20080604,000000,46.0741,47.0748,46.0741,46.6787,4075936.6135447,0
+CB.US,D,20080605,000000,46.981,47.9312,46.9068,47.8975,4867391.1037404,0
+CB.US,D,20080606,000000,47.0441,47.5746,46.6382,46.7903,5544973.0694402,0
+CB.US,D,20080609,000000,46.8407,47.4837,46.2341,46.5415,2579743.8298272,0
+CB.US,D,20080610,000000,46.2638,47.1143,46.0337,46.4782,2503075.5959338,0
+CB.US,D,20080611,000000,46.255,46.3034,45.0884,45.119,2941596.0261969,0
+CB.US,D,20080612,000000,45.5536,46.3498,45.4628,46.0494,2491605.2263312,0
+CB.US,D,20080613,000000,46.2638,46.5542,45.3768,46.4159,2325313.2139898,0
+CB.US,D,20080616,000000,46.4495,46.8841,45.6248,45.8795,3348135.0817247,0
+CB.US,D,20080617,000000,46.3636,46.3636,45.0815,45.0815,2158344.9256649,0
+CB.US,D,20080618,000000,44.8276,45.4993,44.5224,44.7525,3002034.6488721,0
+CB.US,D,20080619,000000,44.5965,44.8641,43.9505,44.6914,2417446.7052574,0
+CB.US,D,20080620,000000,44.5688,44.5747,43.5761,43.6502,3902243.0237835,0
+CB.US,D,20080623,000000,43.8033,43.9505,43.017,43.1534,2533171.9019841,0
+CB.US,D,20080624,000000,43.0931,44.4127,43.0931,43.9198,4123327.5642481,0
+CB.US,D,20080625,000000,44.0641,44.5747,43.7341,43.9041,3136226.8369423,0
+CB.US,D,20080626,000000,43.1228,43.5702,42.4866,42.6042,2750591.5935553,0
+CB.US,D,20080627,000000,42.6585,43.1297,42.1152,42.222,2786205.4207294,0
+CB.US,D,20080630,000000,42.2051,42.6289,41.886,42.1074,2866972.8184817,0
+CB.US,D,20080701,000000,41.8475,42.4935,41.4594,42.1765,3708376.5668818,0
+CB.US,D,20080702,000000,42.2664,42.7227,41.6786,41.7399,2951921.3836176,0
+CB.US,D,20080703,000000,42.0363,42.2377,41.5098,41.9088,1504815.3025088,0
+CB.US,D,20080707,000000,42.0006,42.4648,40.9961,41.2737,5218473.5038318,0
+CB.US,D,20080708,000000,42.4184,42.9163,41.241,42.5282,5596365.9946397,0
+CB.US,D,20080709,000000,41.078,42.0363,40.6631,40.8508,7523897.3196562,0
+CB.US,D,20080710,000000,41.0277,41.4781,40.1358,40.4014,6244409.4807368,0
+CB.US,D,20080711,000000,38.4674,38.4991,37.3256,37.6802,18375593.859235,0
+CB.US,D,20080714,000000,38.2017,38.4674,37.4827,37.6199,10193055.363368,0
+CB.US,D,20080715,000000,37.8412,37.8412,34.625,34.625,36406191.802232,0
+CB.US,D,20080716,000000,35.0824,36.2716,34.3405,35.9457,27088180.867894,0
+CB.US,D,20080717,000000,36.9335,38.6176,36.6351,37.452,97385374.627295,0
+CB.US,D,20080718,000000,37.9489,38.2097,36.9185,37.4757,12433281.314901,0
+CB.US,D,20080721,000000,36.5206,37.9568,36.2716,36.4959,9483639.8317555,0
+CB.US,D,20080722,000000,36.2341,36.7794,35.3342,36.7547,14121010.035589,0
+CB.US,D,20080723,000000,37.0707,38.2097,36.8475,37.9489,16717191.01642,0
+CB.US,D,20080724,000000,37.2999,38.0694,36.9028,37.0233,11265892.294605,0
+CB.US,D,20080725,000000,37.4915,37.5054,36.3052,36.6114,8930545.291283,0
+CB.US,D,20080728,000000,36.8188,37.1903,36.2875,36.4178,5494906.3740888,0
+CB.US,D,20080729,000000,36.246,37.0164,36.1105,36.9709,9011413.9279549,0
+CB.US,D,20080730,000000,38.5316,38.7212,37.3997,38.4447,12102894.174776,0
+CB.US,D,20080731,000000,38.016,39.2418,37.8185,38.7519,7156551.8995032,0
+CB.US,D,20080801,000000,39.0107,39.4601,38.4141,39.2705,5931633.8630838,0
+CB.US,D,20080804,000000,38.6176,40.2889,38.6176,39.9342,5076718.7684595,0
+CB.US,D,20080805,000000,40.8232,41.0979,40.0805,40.9882,6367002.7257763,0
+CB.US,D,20080806,000000,40.8341,41.084,40.354,40.5022,3625201.7076192,0
+CB.US,D,20080807,000000,40.2819,40.6394,39.7456,40.0074,5542825.7919531,0
+CB.US,D,20080808,000000,39.8691,41.4514,39.7376,41.3576,4022432.8568692,0
+CB.US,D,20080811,000000,41.5008,42.2811,40.9961,41.6104,4888427.5388661,0
+CB.US,D,20080812,000000,41.7172,41.886,40.7768,41.1532,4547393.1015556,0
+CB.US,D,20080813,000000,40.7768,41.0435,40.2819,40.5625,2857702.3706041,0
+CB.US,D,20080814,000000,40.5091,40.6631,39.8127,40.0281,4633786.3460758,0
+CB.US,D,20080815,000000,39.9283,41.5562,39.6754,39.8444,2935969.1670395,0
+CB.US,D,20080818,000000,40.0341,40.0341,39.2034,39.2862,1987588.2769645,0
+CB.US,D,20080819,000000,38.8507,39.3021,37.7662,38.0033,4750395.3585715,0
+CB.US,D,20080820,000000,38.0033,38.188,37.3819,38.1326,2779562.1228183,0
+CB.US,D,20080821,000000,37.6278,39.0254,37.6278,38.8112,4088312.0590894,0
+CB.US,D,20080822,000000,38.8961,39.6675,38.7272,39.4848,3167652.4100082,0
+CB.US,D,20080825,000000,39.2102,39.4453,38.8033,38.9119,1970601.398627,0
+CB.US,D,20080826,000000,38.6828,39.2418,37.9568,38.4072,2992593.1072203,0
+CB.US,D,20080827,000000,38.188,39.2488,38.188,39.2488,1749953.1979063,0
+CB.US,D,20080828,000000,39.4759,39.9747,39.1322,39.95,2295560.1078775,0
+CB.US,D,20080829,000000,39.5412,40.4262,39.388,40.2099,3153393.9205569,0
+CB.US,D,20080902,000000,40.5091,40.5151,39.6675,39.9896,2408810.0130173,0
+CB.US,D,20080903,000000,40.1032,40.2573,39.4078,40.0142,3029103.9112231,0
+CB.US,D,20080904,000000,39.4393,39.8344,39.1786,39.4078,3735838.6362414,0
+CB.US,D,20080905,000000,39.3238,39.9817,39.0521,39.9747,4080013.5048413,0
+CB.US,D,20080908,000000,41.1966,41.1966,40.0942,41.0593,5219914.1336592,0
+CB.US,D,20080909,000000,40.3619,41.167,39.5826,39.6517,3586711.6827361,0
+CB.US,D,20080910,000000,39.7091,40.2019,38.7746,39.4393,2936590.7740067,0
+CB.US,D,20080911,000000,39.2784,39.7011,38.3697,39.5412,3160825.8696525,0
+CB.US,D,20080912,000000,39.0433,40.9665,39.0433,39.8344,4462406.0656299,0
+CB.US,D,20080915,000000,39.7308,42.1152,39.0177,40.3313,6425156.3860337,0
+CB.US,D,20080916,000000,41.3724,44.3723,40.3382,43.7598,11902641.566819,0
+CB.US,D,20080917,000000,45.0953,47.7158,42.4184,42.4648,11736402.198717,0
+CB.US,D,20080918,000000,43.2838,46.6145,43.2146,45.1693,11908973.048858,0
+CB.US,D,20080919,000000,46.3932,51.9741,45.5981,50.4451,7887796.5669824,0
+CB.US,D,20080922,000000,49.3348,49.6835,43.8161,45.6978,3438146.6052353,0
+CB.US,D,20080923,000000,45.8588,46.1246,42.8166,43.1869,4382349.3650942,0
+CB.US,D,20080924,000000,44.385,44.385,42.1379,42.8501,2650289.1338566,0
+CB.US,D,20080925,000000,43.8873,45.9379,41.407,45.8588,4602156.2703921,0
+CB.US,D,20080926,000000,44.9966,45.8588,43.2087,43.7974,3840702.9216619,0
+CB.US,D,20080929,000000,43.4892,43.9505,40.5091,40.5091,3857031.7470213,0
+CB.US,D,20080930,000000,41.4426,42.8007,40.4203,41.3724,3363967.8363775,0
+CB.US,D,20081001,000000,41.5799,42.6862,40.4103,41.249,2620575.510923,0
+CB.US,D,20081002,000000,41.1966,41.6312,40.6307,41.2737,3381710.9694453,0
+CB.US,D,20081003,000000,41.7399,42.8007,40.2266,40.3175,4133773.3959833,0
+CB.US,D,20081006,000000,39.1697,40.8745,38.1246,40.0488,4854799.0069074,0
+CB.US,D,20081007,000000,40.7689,41.8475,38.5959,38.5959,4859064.2025945,0
+CB.US,D,20081008,000000,36.5937,39.3613,34.7772,34.7772,8871656.6364684,0
+CB.US,D,20081009,000000,37.0164,37.0164,29.2377,29.2377,11161291.230375,0
+CB.US,D,20081010,000000,28.2718,32.1112,26.6765,31.1451,10740760.956144,0
+CB.US,D,20081013,000000,34.0373,35.7718,32.1042,35.039,4519416.7384839,0
+CB.US,D,20081014,000000,34.863,37.6446,34.863,37.6446,6895604.5344045,0
+CB.US,D,20081015,000000,35.5169,36.2104,33.8003,33.9583,3831395.0153842,0
+CB.US,D,20081016,000000,34.0057,34.3118,30.6483,34.0719,5644826.0283352,0
+CB.US,D,20081017,000000,34.0719,37.2999,32.448,35.6039,5282386.6462313,0
+CB.US,D,20081020,000000,35.8617,38.1099,35.5319,37.7415,2998696.8016894,0
+CB.US,D,20081021,000000,37.2999,38.1543,36.1886,36.5047,3596384.0491248,0
+CB.US,D,20081022,000000,36.643,36.643,33.9415,34.625,5231840.0784006,0
+CB.US,D,20081023,000000,34.7772,36.5937,33.9059,36.3289,5310403.5048707,0
+CB.US,D,20081024,000000,33.8141,37.3186,32.0094,37.0797,4917701.7848882,0
+CB.US,D,20081027,000000,37.2939,38.5612,33.8071,33.897,6095653.0616778,0
+CB.US,D,20081028,000000,35.5169,37.8185,33.1196,37.7325,5717536.8328573,0
+CB.US,D,20081029,000000,38.9712,44.3633,35.9258,43.2146,15143527.174175,0
+CB.US,D,20081030,000000,44.6212,45.368,40.6918,42.6121,11510302.28217,0
+CB.US,D,20081031,000000,42.4184,44.5303,42.1765,43.8398,6045464.8796228,0
+CB.US,D,20081103,000000,44.7664,44.9532,41.4247,42.213,4910380.1862151,0
+CB.US,D,20081104,000000,42.1696,43.2511,40.6998,42.2971,4780670.8575095,0
+CB.US,D,20081105,000000,41.8693,43.0397,39.875,40.0281,4710533.5463265,0
+CB.US,D,20081106,000000,40.0281,41.808,38.6521,39.1539,3301206.7928843,0
+CB.US,D,20081107,000000,38.979,41.2647,38.6176,40.8164,4867742.4027918,0
+CB.US,D,20081110,000000,40.9319,41.0593,39.0947,39.5332,2935133.945952,0
+CB.US,D,20081111,000000,38.7519,40.3047,37.8343,39.4009,3048988.2474426,0
+CB.US,D,20081112,000000,38.7272,38.979,37.7899,37.9349,5201304.3954388,0
+CB.US,D,20081113,000000,38.0545,41.6718,36.9185,41.3863,5369347.8410912,0
+CB.US,D,20081114,000000,40.3175,41.8406,40.0341,40.2819,4338855.1004101,0
+CB.US,D,20081117,000000,39.8267,40.3966,38.4506,39.1391,3859837.0774863,0
+CB.US,D,20081118,000000,39.6932,39.6932,36.8939,38.5316,5378988.8234147,0
+CB.US,D,20081119,000000,36.6351,36.651,30.6423,30.9189,21906097.693751,0
+CB.US,D,20081120,000000,30.7955,33.6975,28.6619,29.0204,9913248.1999168,0
+CB.US,D,20081121,000000,30.6335,35.3105,29.7692,35.0458,8332668.7270676,0
+CB.US,D,20081124,000000,35.1198,36.0898,33.3775,35.6197,4960388.1629931,0
+CB.US,D,20081125,000000,35.6276,37.3137,34.6606,37.0707,4398568.8524203,0
+CB.US,D,20081126,000000,35.7303,38.4991,35.6997,37.9409,4290579.3215484,0
+CB.US,D,20081128,000000,37.2693,40.0409,37.1676,39.9342,2109666.2159026,0
+CB.US,D,20081201,000000,38.5258,38.6738,33.6304,33.822,5936902.3364652,0
+CB.US,D,20081202,000000,34.386,35.7718,33.7449,34.7297,4740912.3089626,0
+CB.US,D,20081203,000000,33.4071,36.1028,32.5527,35.8765,5549335.4544902,0
+CB.US,D,20081204,000000,35.1594,37.4293,34.8077,36.1936,5350130.6693525,0
+CB.US,D,20081205,000000,35.6483,39.8691,35.0754,39.6133,5129150.4049752,0
+CB.US,D,20081208,000000,39.784,40.1279,36.8099,37.6061,5263318.2957047,0
+CB.US,D,20081209,000000,37.7168,38.0624,36.1542,36.5047,3867200.1841166,0
+CB.US,D,20081210,000000,36.5047,38.1395,35.7056,36.6578,3623375.3575077,0
+CB.US,D,20081211,000000,36.0168,37.6446,36.001,36.1886,3459041.3058733,0
+CB.US,D,20081212,000000,34.8295,36.7635,34.7772,36.0089,3183748.3858522,0
+CB.US,D,20081215,000000,35.9615,37.1299,35.0824,36.8099,2917121.517358,0
+CB.US,D,20081216,000000,36.9265,39.3535,36.651,39.3327,3233979.0882536,0
+CB.US,D,20081217,000000,39.0601,39.6517,38.2184,38.979,2953980.5832445,0
+CB.US,D,20081218,000000,40.5091,40.7048,39.1184,39.5619,3849017.6741373,0
+CB.US,D,20081219,000000,39.9195,40.5022,39.0433,39.79,2698978.9799,0
+CB.US,D,20081222,000000,40.3175,40.3175,39.2488,39.7772,2754341.4831411,0
+CB.US,D,20081223,000000,40.1644,40.8232,39.3613,39.4848,2080548.890206,0
+CB.US,D,20081224,000000,39.797,39.8207,38.7893,39.4009,540123.81007984,0
+CB.US,D,20081226,000000,39.5549,39.8977,39.2034,39.6844,818381.00566996,0
+CB.US,D,20081229,000000,39.5332,40.1436,39.3939,39.95,1649309.5630482,0
+CB.US,D,20081230,000000,40.2967,40.3175,39.3613,39.9678,2442607.6139719,0
+CB.US,D,20081231,000000,40.0409,40.6237,39.4937,40.4479,1162313.9132516,0
+CB.US,D,20090102,000000,40.6631,40.6631,39.6053,40.5318,1143009.6760422,0
+CB.US,D,20090105,000000,40.4262,40.8005,39.7594,40.2513,1965844.1817901,0
+CB.US,D,20090106,000000,39.0808,40.441,38.9031,39.2488,3949486.1656643,0
+CB.US,D,20090107,000000,38.7439,39.1184,37.5646,37.6446,2483385.6384402,0
+CB.US,D,20090108,000000,37.7739,38.2698,37.452,37.8343,2302343.1154978,0
+CB.US,D,20090109,000000,36.9028,38.9583,36.9028,38.023,3059679.0773634,0
+CB.US,D,20090112,000000,37.8343,38.2017,35.7797,36.0751,3151676.9084786,0
+CB.US,D,20090113,000000,35.6572,37.7325,35.3262,37.5567,3223567.677751,0
+CB.US,D,20090114,000000,36.9769,37.2534,36.3763,36.4346,3857161.3328384,0
+CB.US,D,20090115,000000,36.2875,37.5646,35.3579,37.215,4365780.603495,0
+CB.US,D,20090116,000000,38.3775,38.7893,36.9631,38.0397,4284970.6853966,0
+CB.US,D,20090120,000000,37.2939,38.3232,35.188,35.3649,4350850.900006,0
+CB.US,D,20090121,000000,35.9378,36.7862,35.1594,36.4959,4814614.2425085,0
+CB.US,D,20090122,000000,35.274,35.9258,34.1203,34.3534,5364704.0118442,0
+CB.US,D,20090123,000000,34.0136,34.4995,33.0623,33.5019,3678770.2572032,0
+CB.US,D,20090126,000000,33.1592,34.7139,33.1592,34.3198,3233899.1095069,0
+CB.US,D,20090127,000000,34.6606,34.7712,33.173,34.6843,3079963.3073157,0
+CB.US,D,20090128,000000,36.1028,37.5281,35.6039,37.3137,4717945.2476382,0
+CB.US,D,20090129,000000,36.2223,36.24,34.3603,34.4868,3185681.0368294,0
+CB.US,D,20090130,000000,34.4641,34.5065,32.8274,33.3696,4884867.9784492,0
+CB.US,D,20090202,000000,32.7118,33.5928,32.4806,32.9814,3121800.2908842,0
+CB.US,D,20090203,000000,33.0772,33.8378,32.3877,32.6891,4231533.7464083,0
+CB.US,D,20090204,000000,33.0288,34.4995,32.8036,33.3548,6576523.7568321,0
+CB.US,D,20090205,000000,33.6619,34.0956,32.8875,33.9356,3639318.4625829,0
+CB.US,D,20090206,000000,34.3118,34.6843,33.2451,33.9889,5017981.9720247,0
+CB.US,D,20090209,000000,33.8299,34.7544,33.6748,34.6112,2495841.0627317,0
+CB.US,D,20090210,000000,33.9662,34.1963,31.794,32.1546,3429066.4865269,0
+CB.US,D,20090211,000000,32.6731,33.5088,32.3127,33.4861,2806429.9197191,0
+CB.US,D,20090212,000000,32.4954,34.3041,32.4954,34.217,3024982.4748018,0
+CB.US,D,20090213,000000,33.7913,34.058,32.3364,32.3522,3776184.3705225,0
+CB.US,D,20090217,000000,31.3348,31.8968,30.8468,31.078,4450784.850037,0
+CB.US,D,20090218,000000,31.4158,31.964,30.0083,30.7253,4006513.0367455,0
+CB.US,D,20090219,000000,31.2755,31.481,30.6483,31.1451,6257736.572127,0
+CB.US,D,20090220,000000,30.5732,30.8764,29.2437,30.0961,5442955.6224417,0
+CB.US,D,20090223,000000,30.2967,30.5031,27.6979,27.7897,4658573.6831765,0
+CB.US,D,20090224,000000,28.3893,29.6951,28.1631,29.6664,5275032.651104,0
+CB.US,D,20090225,000000,29.297,30.3757,28.6303,29.4501,3946769.9254487,0
+CB.US,D,20090226,000000,29.623,30.4725,29.1142,29.4334,4623639.1691536,0
+CB.US,D,20090227,000000,28.5473,28.8694,27.5162,27.9063,4524022.0969414,0
+CB.US,D,20090302,000000,27.0587,29.2743,26.795,27.3926,5987073.307904,0
+CB.US,D,20090303,000000,27.5082,27.6899,25.5336,25.9495,5486188.6907129,0
+CB.US,D,20090304,000000,26.1806,27.3305,25.3657,26.7289,5549184.6084999,0
+CB.US,D,20090305,000000,25.9583,26.3772,23.9404,24.3592,6458991.4453887,0
+CB.US,D,20090306,000000,24.5133,24.9558,23.6332,24.8402,5132907.3812855,0
+CB.US,D,20090309,000000,24.1982,25.3489,23.9176,24.3355,5589741.9321233,0
+CB.US,D,20090310,000000,24.3435,26.2933,24.3435,26.1096,6627270.7777239,0
+CB.US,D,20090311,000000,26.5974,27.4243,25.1405,25.7747,5897227.8162217,0
+CB.US,D,20090312,000000,25.6057,27.0657,25.0685,26.9056,6052222.5775131,0
+CB.US,D,20090313,000000,27.4074,28.1118,26.714,27.9813,5114612.4961055,0
+CB.US,D,20090316,000000,28.6037,29.3356,27.7206,27.8737,4968921.5915351,0
+CB.US,D,20090317,000000,27.6899,29.5993,27.3837,29.5775,3769677.745153,0
+CB.US,D,20090318,000000,29.0373,30.6878,28.417,30.4892,9013652.3204696,0
+CB.US,D,20090319,000000,31.1056,31.1451,28.6846,28.737,6182347.9981787,0
+CB.US,D,20090320,000000,28.7972,30.1041,28.5404,29.5627,4493140.1768743,0
+CB.US,D,20090323,000000,30.6423,30.9406,29.4897,30.8764,4273727.0909741,0
+CB.US,D,20090324,000000,30.0457,31.0097,29.2377,29.2377,3743710.9746377,0
+CB.US,D,20090325,000000,29.5835,30.3115,28.2945,29.373,4525345.289622,0
+CB.US,D,20090326,000000,29.9619,30.7432,29.0985,30.5802,5886443.8464947,0
+CB.US,D,20090327,000000,29.541,31.1392,29.5223,30.6878,4470814.9703008,0
+CB.US,D,20090330,000000,29.4403,29.7692,28.5473,28.6619,4121482.9911311,0
+CB.US,D,20090331,000000,28.7844,30.9703,28.7844,30.8764,5181181.1353689,0
+CB.US,D,20090401,000000,30.6789,31.2972,29.7899,31.2004,3748567.4056159,0
+CB.US,D,20090402,000000,31.6884,32.4875,31.5986,32.1546,4830304.2502845,0
+CB.US,D,20090403,000000,32.2169,33.5335,32.0015,33.5335,4775556.267286,0
+CB.US,D,20090406,000000,32.5527,33.5256,32.4747,33.3696,3211880.6568601,0
+CB.US,D,20090407,000000,32.7532,33.5928,32.5773,32.7897,2716793.9926006,0
+CB.US,D,20090408,000000,33.173,34.3118,32.9182,33.577,5559651.7004083,0
+CB.US,D,20090409,000000,34.7376,35.039,33.3844,34.7999,6117324.2648299,0
+CB.US,D,20090413,000000,34.4995,36.4178,34.0877,36.3132,5158133.0829086,0
+CB.US,D,20090414,000000,36.0089,36.0168,34.0462,34.2644,5498745.353924,0
+CB.US,D,20090415,000000,33.822,35.1505,33.7202,34.9668,3554931.7734513,0
+CB.US,D,20090416,000000,35.0458,35.9171,33.8141,35.4725,3709032.5950816,0
+CB.US,D,20090417,000000,35.2434,35.5773,34.47,35.1278,3474508.588026,0
+CB.US,D,20090420,000000,34.3118,34.6606,33.2619,33.3469,3946596.8068959,0
+CB.US,D,20090421,000000,33.2707,35.51,33.1009,35.4034,3860962.8542735,0
+CB.US,D,20090422,000000,34.7002,35.0063,33.012,33.2006,4268290.5609859,0
+CB.US,D,20090423,000000,33.2876,33.982,33.1652,33.6234,5154167.5544238,0
+CB.US,D,20090424,000000,33.9356,34.217,32.8875,33.6304,4438073.2912787,0
+CB.US,D,20090427,000000,33.2313,34.7712,33.1859,34.3465,3704766.3870052,0
+CB.US,D,20090428,000000,33.7766,35.4034,33.6619,34.5065,3111922.4094884,0
+CB.US,D,20090429,000000,35.3579,36.651,34.5145,36.0751,7037733.8537796,0
+CB.US,D,20090430,000000,36.9118,37.1459,35.2661,35.4034,6038857.0153335,0
+CB.US,D,20090501,000000,35.3955,35.7797,34.7772,35.039,2710870.5034086,0
+CB.US,D,20090504,000000,35.3649,36.0444,34.6843,35.9852,3872479.7937792,0
+CB.US,D,20090505,000000,35.6572,35.7718,34.378,34.5222,3497379.4723768,0
+CB.US,D,20090506,000000,34.5628,35.1802,33.4544,34.4027,6531371.1986433,0
+CB.US,D,20090507,000000,34.8295,34.8907,33.0693,33.423,5491745.6950156,0
+CB.US,D,20090508,000000,33.4288,34.141,31.8711,33.2619,7838437.5316796,0
+CB.US,D,20090511,000000,32.5309,33.5849,32.1388,32.3936,4846090.4350343,0
+CB.US,D,20090512,000000,32.0875,33.3123,32.0795,32.7611,3106216.5839739,0
+CB.US,D,20090513,000000,32.3689,33.2451,32.0707,32.2633,3629681.5298161,0
+CB.US,D,20090514,000000,32.0311,33.9286,31.9205,33.6007,3707149.551175,0
+CB.US,D,20090515,000000,33.3469,33.6818,32.615,32.9577,2853138.5201038,0
+CB.US,D,20090518,000000,33.3261,34.8779,32.8204,34.7002,3265550.4453639,0
+CB.US,D,20090519,000000,34.1134,34.3465,33.3261,33.3607,3930443.1248676,0
+CB.US,D,20090520,000000,34.058,34.1134,32.3285,32.608,4479432.4271461,0
+CB.US,D,20090521,000000,32.1339,33.5928,31.8968,33.4714,3590671.1368858,0
+CB.US,D,20090522,000000,33.4071,34.0284,33.0772,33.5849,1932373.582546,0
+CB.US,D,20090526,000000,33.3548,34.378,32.8738,34.3603,2909326.1205406,0
+CB.US,D,20090527,000000,34.3939,34.7466,32.9814,33.0545,3059078.7305695,0
+CB.US,D,20090528,000000,33.7132,33.7132,32.9577,33.5928,2394465.4704841,0
+CB.US,D,20090529,000000,34.0136,34.0136,33.1652,33.6234,3356073.2254189,0
+CB.US,D,20090601,000000,34.0057,34.2497,33.5256,33.9889,2163605.2999328,0
+CB.US,D,20090602,000000,33.6748,34.9974,33.5168,34.7772,3727448.9669653,0
+CB.US,D,20090603,000000,34.3939,34.8779,34.1578,34.8077,3474063.1367793,0
+CB.US,D,20090604,000000,34.9233,35.2958,34.5222,35.2137,3563921.7895211,0
+CB.US,D,20090605,000000,35.6414,35.6414,34.9293,35.1653,2870777.3770842,0
+CB.US,D,20090608,000000,34.8157,35.5703,33.9959,35.2808,1356687.5771411,0
+CB.US,D,20090609,000000,35.5406,35.6039,34.9056,35.0458,2142495.9727849,0
+CB.US,D,20090610,000000,35.2958,35.3796,34.6112,34.8206,2141627.3428537,0
+CB.US,D,20090611,000000,34.9056,35.1594,34.7623,34.8157,1677439.8092778,0
+CB.US,D,20090612,000000,34.784,34.8463,34.2101,34.378,1271196.3713955,0
+CB.US,D,20090615,000000,34.0462,34.2033,33.3696,33.4377,1777117.6248419,0
+CB.US,D,20090616,000000,33.8585,33.9662,33.1286,33.1433,1833088.5739904,0
+CB.US,D,20090617,000000,33.1433,33.414,32.7809,32.8531,2070611.2778476,0
+CB.US,D,20090618,000000,32.6504,33.2382,32.4747,32.5933,3778046.1542559,0
+CB.US,D,20090619,000000,32.8274,33.0199,32.4875,32.7897,3011400.2613341,0
+CB.US,D,20090622,000000,32.5142,33.0377,32.4806,32.4875,2686635.9308095,0
+CB.US,D,20090623,000000,32.5142,32.9102,32.4954,32.8658,3084682.0533633,0
+CB.US,D,20090624,000000,33.0051,33.6531,32.8797,33.5672,3208918.4060695,0
+CB.US,D,20090625,000000,33.2974,34.1134,32.9182,34.066,2485471.1601862,0
+CB.US,D,20090626,000000,34.0136,34.1134,33.2451,33.6007,2547950.7594826,0
+CB.US,D,20090629,000000,33.7202,33.8802,33.2451,33.5928,2242429.9228157,0
+CB.US,D,20090630,000000,33.4071,33.9356,33.2876,33.8071,1912500.3826077,0
+CB.US,D,20090701,000000,33.8713,34.7544,33.7132,34.3118,1698130.0072981,0
+CB.US,D,20090702,000000,34.2033,34.4641,32.7897,32.8588,3046888.5522478,0
+CB.US,D,20090706,000000,32.7285,33.6975,32.6437,33.6975,3400080.7714259,0
+CB.US,D,20090707,000000,33.5523,33.6975,32.4954,32.5933,3216730.0011141,0
+CB.US,D,20090708,000000,32.5853,32.7809,31.559,31.9205,3040197.6720444,0
+CB.US,D,20090709,000000,32.0401,32.4253,31.8651,32.0538,2161552.1746411,0
+CB.US,D,20090710,000000,31.632,32.1042,30.5732,31.9482,2242380.3157452,0
+CB.US,D,20090713,000000,32.3522,33.3607,32.0015,33.3469,2616898.5133592,0
+CB.US,D,20090714,000000,33.1365,33.3548,32.8351,33.2175,2222797.6715065,0
+CB.US,D,20090715,000000,33.5849,34.1963,33.1009,34.066,2288046.1552568,0
+CB.US,D,20090716,000000,33.9356,34.9974,33.8802,34.6843,2563107.238152,0
+CB.US,D,20090717,000000,34.4955,34.6606,33.7686,33.9662,2747497.7321691,0
+CB.US,D,20090720,000000,33.9356,34.0373,33.3775,33.577,2673859.5791426,0
+CB.US,D,20090721,000000,33.5523,34.6665,33.4634,34.5065,2591755.8276503,0
+CB.US,D,20090722,000000,34.386,35.4805,34.0205,35.4508,2359829.6112744,0
+CB.US,D,20090723,000000,35.2601,36.3853,35.1198,36.2104,2456669.6999191,0
+CB.US,D,20090724,000000,35.9258,37.3344,35.6997,36.9916,2633065.356447,0
+CB.US,D,20090727,000000,37.1299,37.3186,36.5867,36.7033,1944431.137883,0
+CB.US,D,20090728,000000,36.3052,37.5893,36.0385,37.3078,3837410.6319931,0
+CB.US,D,20090729,000000,37.2614,37.7246,36.4267,36.6667,1981853.0921631,0
+CB.US,D,20090730,000000,36.9532,37.0016,35.995,36.2173,2119777.9592029,0
+CB.US,D,20090731,000000,36.001,37.6061,36.001,37.4974,1947429.8346847,0
+CB.US,D,20090803,000000,37.7592,38.3084,37.5428,38.2531,1804200.0482525,0
+CB.US,D,20090804,000000,38.2531,38.8664,37.8412,38.5899,2374682.3731844,0
+CB.US,D,20090805,000000,38.6828,38.6828,37.6446,38.2234,1734310.7724226,0
+CB.US,D,20090806,000000,38.339,38.9623,38.023,38.4141,2474153.6613523,0
+CB.US,D,20090807,000000,38.9712,39.4156,38.5395,38.6265,3290397.5134272,0
+CB.US,D,20090810,000000,38.6047,38.8112,37.6742,37.9192,1212020.198049,0
+CB.US,D,20090811,000000,37.5735,38.0477,37.5113,37.6199,1358666.7980213,0
+CB.US,D,20090812,000000,37.7415,38.7272,37.614,38.3697,1794095.3916764,0
+CB.US,D,20090813,000000,38.5829,38.7826,37.8698,38.261,1816074.3611447,0
+CB.US,D,20090814,000000,38.421,38.421,37.3819,37.6742,1391201.9496472,0
+CB.US,D,20090817,000000,36.9462,37.2614,36.5788,36.6203,3320538.3646021,0
+CB.US,D,20090818,000000,36.6282,37.368,36.2785,37.2614,2932799.3764637,0
+CB.US,D,20090819,000000,36.7635,38.2184,36.5788,38.1464,1647932.7137403,0
+CB.US,D,20090820,000000,38.1246,39.0868,38.1019,38.8112,2467968.9757474,0
+CB.US,D,20090821,000000,38.9712,39.1786,38.5258,38.6116,1852985.0588802,0
+CB.US,D,20090824,000000,38.661,38.9198,38.0624,38.1464,1878104.4596377,0
+CB.US,D,20090825,000000,38.4506,39.2547,38.3982,38.8349,1522508.8285058,0
+CB.US,D,20090826,000000,38.6738,39.2102,38.2184,38.988,1344569.2784523,0
+CB.US,D,20090827,000000,38.979,40.1279,38.7893,40.0211,2228554.1164809,0
+CB.US,D,20090828,000000,40.0883,40.7314,39.6438,40.0341,2290380.7247453,0
+CB.US,D,20090831,000000,39.5993,40.0745,39.5549,39.8818,1289364.7079258,0
+CB.US,D,20090901,000000,39.6844,39.95,38.6738,38.7439,1972440.9097981,0
+CB.US,D,20090902,000000,38.2097,39.0037,38.2097,38.5316,1757082.442632,0
+CB.US,D,20090903,000000,38.9287,40.0488,38.5682,39.9994,2088105.3631729,0
+CB.US,D,20090904,000000,39.8127,39.8127,39.0729,39.4078,1971881.0585721,0
+CB.US,D,20090908,000000,39.5619,39.6587,38.8585,39.3396,1474517.5310084,0
+CB.US,D,20090909,000000,39.5095,39.622,38.9346,39.3238,1686022.8448904,0
+CB.US,D,20090910,000000,39.3613,39.5993,38.9119,39.4315,1876536.2687714,0
+CB.US,D,20090911,000000,39.2488,39.5756,38.9287,39.1608,1554888.0721953,0
+CB.US,D,20090914,000000,38.8724,39.2942,38.5899,39.2625,1742586.0417194,0
+CB.US,D,20090915,000000,39.1253,39.3021,38.4674,38.6828,1907257.2189562,0
+CB.US,D,20090916,000000,38.8664,39.7772,38.5751,39.6517,3019611.7501114,0
+CB.US,D,20090917,000000,39.5916,39.9125,38.8349,38.8664,1979939.6765807,0
+CB.US,D,20090918,000000,38.988,39.0254,38.179,38.2373,2313300.2037775,0
+CB.US,D,20090921,000000,37.8698,38.5079,37.8273,38.4072,3343537.8223808,0
+CB.US,D,20090922,000000,38.661,38.6689,37.5281,37.8046,4123745.6809865,0
+CB.US,D,20090923,000000,37.9262,38.9959,37.8787,38.0951,2443508.6403573,0
+CB.US,D,20090924,000000,38.3697,38.5829,37.9409,38.1246,2743794.4124862,0
+CB.US,D,20090925,000000,38.1395,39.4759,37.9646,39.3327,3619686.2112735,0
+CB.US,D,20090928,000000,39.5619,40.8005,39.3939,40.4874,1889681.130106,0
+CB.US,D,20090929,000000,40.3619,41.0198,40.1565,40.8232,1740721.2208183,0
+CB.US,D,20090930,000000,40.7768,41.0198,40.2889,40.8588,1876878.4563201,0
+CB.US,D,20091001,000000,40.7857,41.6401,40.7857,41.084,3945855.7380037,0
+CB.US,D,20091002,000000,40.6918,41.2737,40.4479,41.0909,2383863.7308125,0
+CB.US,D,20091005,000000,41.1532,41.2984,40.6998,41.1363,2226044.4036614,0
+CB.US,D,20091006,000000,41.3053,41.8545,41.1433,41.7774,1611090.85847,0
+CB.US,D,20091007,000000,41.5867,42.06,41.4594,42.0441,1485533.3378616,0
+CB.US,D,20091008,000000,42.4511,42.5282,41.8623,41.886,1985107.9234317,0
+CB.US,D,20091009,000000,41.8318,41.9088,41.2904,41.6638,1814128.5491079,0
+CB.US,D,20091012,000000,41.7319,41.9869,41.3724,41.4426,1186580.8823052,0
+CB.US,D,20091013,000000,41.2569,41.3141,40.8232,41.0593,1755982.987964,0
+CB.US,D,20091014,000000,41.4731,41.886,41.16,41.8318,1286382.2093513,0
+CB.US,D,20091015,000000,41.6312,41.8318,41.2253,41.7833,1325286.3014159,0
+CB.US,D,20091016,000000,41.4594,42.1824,41.0198,41.9236,2050408.0390311,0
+CB.US,D,20091019,000000,42.0363,42.3987,41.8693,42.1458,1314654.1900685,0
+CB.US,D,20091020,000000,41.9869,42.2377,41.8475,41.8762,1835484.8992198,0
+CB.US,D,20091021,000000,41.9523,42.0846,41.0277,41.167,2374062.7909958,0
+CB.US,D,20091022,000000,41.2904,42.3445,41.2904,41.8693,4438129.9850737,0
+CB.US,D,20091023,000000,41.8475,41.9157,41.2984,41.564,2187130.1877048,0
+CB.US,D,20091026,000000,41.6955,41.9157,40.7926,40.8341,1913953.1611056,0
+CB.US,D,20091027,000000,40.8588,41.2826,40.5318,40.7135,2172642.8982949,0
+CB.US,D,20091028,000000,41.808,41.808,39.5184,39.6754,4360472.6469349,0
+CB.US,D,20091029,000000,39.8444,40.5151,39.8444,40.3896,2288250.6578747,0
+CB.US,D,20091030,000000,40.2019,40.2019,38.9198,39.2547,3929947.054161,0
+CB.US,D,20091102,000000,39.3327,39.7772,38.9287,39.3179,1675053.6079403,0
+CB.US,D,20091103,000000,38.9583,39.3021,38.7893,39.1964,1728895.5026074,0
+CB.US,D,20091104,000000,39.4078,39.8898,39.3702,39.3939,1629942.5577085,0
+CB.US,D,20091105,000000,39.3535,39.4009,38.7686,38.988,2763666.6000353,0
+CB.US,D,20091106,000000,38.7439,39.4848,38.7342,39.1964,1733929.1016953,0
+CB.US,D,20091109,000000,39.2862,40.441,39.2862,40.4103,1707917.7860552,0
+CB.US,D,20091110,000000,40.3382,40.5091,39.9195,39.9896,1505229.3696904,0
+CB.US,D,20091111,000000,40.0805,40.2652,39.7456,39.9432,2267368.105907,0
+CB.US,D,20091112,000000,39.7376,39.9046,39.3396,39.4246,1999742.0092751,0
+CB.US,D,20091113,000000,39.548,39.8267,39.2942,39.3613,1897383.3871172,0
+CB.US,D,20091116,000000,39.5253,39.7376,38.7686,39.0947,3624362.4369748,0
+CB.US,D,20091117,000000,38.826,39.3613,38.6689,39.2862,2306209.4298413,0
+CB.US,D,20091118,000000,39.147,39.4759,38.8892,38.9583,2528761.9346417,0
+CB.US,D,20091119,000000,38.6738,39.0177,38.2017,38.4289,3802543.9480464,0
+CB.US,D,20091120,000000,38.1938,38.3005,37.8787,38.01,3922237.7104256,0
+CB.US,D,20091123,000000,38.3982,38.5682,37.6199,38.0327,3745828.8928379,0
+CB.US,D,20091124,000000,37.9805,38.2304,37.862,38.0782,2876969.1494134,0
+CB.US,D,20091125,000000,38.2531,38.7212,37.8273,38.1019,3808644.6053478,0
+CB.US,D,20091127,000000,37.2534,37.7325,36.651,36.8258,3545865.8281916,0
+CB.US,D,20091130,000000,37.046,37.2999,36.6954,37.2307,2990569.3412154,0
+CB.US,D,20091201,000000,37.7038,38.2373,37.452,38.0782,5074142.237953,0
+CB.US,D,20091202,000000,38.1326,38.6689,37.855,38.1543,3749980.700935,0
+CB.US,D,20091203,000000,38.1543,38.2304,36.9631,37.0233,3558214.9516173,0
+CB.US,D,20091204,000000,37.4076,37.5113,36.8327,37.3078,3317500.1846218,0
+CB.US,D,20091207,000000,38.0327,38.0327,37.5567,37.6199,3090908.2469251,0
+CB.US,D,20091208,000000,37.5567,37.9646,37.4381,37.5281,2160099.3961434,0
+CB.US,D,20091209,000000,37.5814,38.1326,37.5281,37.9883,2518078.1914451,0
+CB.US,D,20091210,000000,38.179,38.4289,38.016,38.2847,1593546.153685,0
+CB.US,D,20091211,000000,38.5455,38.7519,38.188,38.3775,1801595.1708483,0
+CB.US,D,20091214,000000,38.6116,38.8892,38.2431,38.4447,2853321.7625484,0
+CB.US,D,20091215,000000,38.0033,38.016,37.215,37.7098,4656980.1825805,0
+CB.US,D,20091216,000000,38.0545,38.0545,37.4076,37.6061,2469687.0002149,0
+CB.US,D,20091217,000000,37.5191,37.5191,36.9829,37.1299,2764390.4583112,0
+CB.US,D,20091218,000000,37.2861,37.4214,36.9709,37.3344,2156934.6675133,0
+CB.US,D,20091221,000000,37.3344,37.5567,37.1843,37.2861,2278314.0579055,0
+CB.US,D,20091222,000000,37.1536,38.0477,36.9916,37.9409,1890432.3228903,0
+CB.US,D,20091223,000000,37.8412,38.2531,37.7246,38.179,1844288.6356776,0
+CB.US,D,20091224,000000,38.1326,38.3844,38.0951,38.2531,686830.14101489,0
+CB.US,D,20091228,000000,38.2926,38.5455,38.2234,38.5258,1443086.8959964,0
+CB.US,D,20091229,000000,38.421,38.6116,38.2017,38.4674,1804578.6818121,0
+CB.US,D,20091230,000000,38.2926,38.7272,38.1543,38.6116,1254863.4964792,0
+CB.US,D,20091231,000000,38.7342,38.9623,38.5258,38.5258,1269110.8496494,0
+CB.US,D,20100104,000000,38.5258,38.7746,37.5567,37.6594,3493033.2855538,0
+CB.US,D,20100105,000000,37.1606,37.4974,36.4484,36.8099,12141909.629652,0
+CB.US,D,20100106,000000,36.8406,37.0016,36.2875,36.3052,7168496.0672502,0
+CB.US,D,20100107,000000,36.4564,36.6578,36.1709,36.5126,9436895.7977489,0
+CB.US,D,20100108,000000,36.5047,36.5937,36.1709,36.3052,3250178.3277956,0
+CB.US,D,20100111,000000,36.3132,36.7635,35.995,36.6954,5101321.8507265,0
+CB.US,D,20100112,000000,36.8475,36.9709,36.4109,36.7705,3941027.6539229,0
+CB.US,D,20100113,000000,36.9185,37.0797,36.7547,36.8939,3001088.0649729,0
+CB.US,D,20100114,000000,36.7547,37.3078,36.725,37.2456,3198460.425664,0
+CB.US,D,20100115,000000,37.0313,37.1152,36.6282,36.8475,2754040.8035496,0
+CB.US,D,20100119,000000,36.6874,37.4214,36.6874,37.3137,3046710.3717491,0
+CB.US,D,20100120,000000,36.9829,37.3078,36.8021,37.2534,1987675.3424354,0
+CB.US,D,20100121,000000,37.3503,37.3503,36.4899,37.0016,2868823.4659338,0
+CB.US,D,20100122,000000,36.9403,37.1606,36.5433,36.6025,4749648.2153441,0
+CB.US,D,20100125,000000,36.8327,37.1536,36.6805,37.0233,2103429.8984487,0
+CB.US,D,20100126,000000,37.0313,37.7899,37.0233,37.1102,3431407.1303505,0
+CB.US,D,20100127,000000,36.9916,37.4293,36.8564,37.4214,1734033.3777825,0
+CB.US,D,20100128,000000,37.4688,37.5567,37.046,37.3186,2356816.7410239,0
+CB.US,D,20100129,000000,37.3137,37.9489,37.1152,37.6594,3706126.0256968,0
+CB.US,D,20100201,000000,37.7415,37.7592,37.3344,37.4688,3093716.6145577,0
+CB.US,D,20100202,000000,37.5646,37.9489,37.1152,37.8787,3545359.633593,0
+CB.US,D,20100203,000000,38.6521,38.7519,37.6199,37.9568,4349657.2931428,0
+CB.US,D,20100204,000000,37.8185,38.1326,36.6351,36.7862,7108609.1966874,0
+CB.US,D,20100205,000000,36.9462,37.3601,36.1936,36.9403,4568916.4958851,0
+CB.US,D,20100208,000000,37.0086,37.3078,36.8021,36.9265,2840850.1400299,0
+CB.US,D,20100209,000000,37.2781,37.452,36.9829,37.2228,2276098.9503425,0
+CB.US,D,20100210,000000,37.215,37.4076,36.9462,37.2939,1700426.1059971,0
+CB.US,D,20100211,000000,37.3503,37.452,36.4267,37.2861,2835254.6649377,0
+CB.US,D,20100212,000000,37.0797,37.3256,36.7033,37.3078,2761465.6659209,0
+CB.US,D,20100216,000000,37.6061,37.8343,36.8633,37.8273,3172314.4622607,0
+CB.US,D,20100217,000000,38.1019,38.171,37.6742,38.023,3828195.8655215,0
+CB.US,D,20100218,000000,37.7098,38.6995,37.4827,38.4595,2792555.1257733,0
+CB.US,D,20100219,000000,38.2698,38.6995,37.9349,38.5168,1904128.9363373,0
+CB.US,D,20100222,000000,38.4595,38.8507,38.4072,38.7519,1705620.674967,0
+CB.US,D,20100223,000000,38.6116,38.7599,38.4289,38.4358,1991959.7735174,0
+CB.US,D,20100224,000000,38.2698,38.5168,38.1019,38.4674,2476407.239705,0
+CB.US,D,20100225,000000,38.2017,38.5395,38.1019,38.4991,2500748.1131698,0
+CB.US,D,20100226,000000,38.6116,38.6521,38.1019,38.2097,2589575.1413197,0
+CB.US,D,20100301,000000,38.2304,38.6047,38.2097,38.5455,2468268.6429498,0
+CB.US,D,20100302,000000,38.5959,38.6265,38.4141,38.4842,1860943.4503583,0
+CB.US,D,20100303,000000,38.5079,38.8349,38.2234,38.6343,1666055.4927568,0
+CB.US,D,20100304,000000,38.4763,38.9712,38.3479,38.8664,1565641.6702465,0
+CB.US,D,20100305,000000,38.9198,39.3939,38.6738,39.3535,1913696.0142495,0
+CB.US,D,20100308,000000,39.5253,39.7525,39.2705,39.6053,1513316.3345965,0
+CB.US,D,20100309,000000,39.3939,39.4009,38.3844,38.5455,4142143.8298647,0
+CB.US,D,20100310,000000,38.5959,38.6995,37.9726,38.171,4325224.2922609,0
+CB.US,D,20100311,000000,37.9883,38.4763,37.8343,38.3982,4284725.687211,0
+CB.US,D,20100312,000000,38.5168,38.6343,38.2531,38.3697,3090668.3106854,0
+CB.US,D,20100315,000000,38.2017,38.8961,38.1395,38.8349,3565048.5786975,0
+CB.US,D,20100316,000000,38.9031,39.1865,38.661,39.1786,1696752.1456008,0
+CB.US,D,20100317,000000,39.3179,39.7673,39.2034,39.3613,2710895.8131386,0
+CB.US,D,20100318,000000,39.2625,39.4453,38.9426,39.3792,1943387.3646209,0
+CB.US,D,20100319,000000,39.5095,40.3047,39.5095,40.2819,5558183.7360726,0
+CB.US,D,20100322,000000,40.0578,40.1644,39.7308,40.0745,4510778.0214655,0
+CB.US,D,20100323,000000,40.1436,40.3619,39.8267,40.3462,3399664.6794658,0
+CB.US,D,20100324,000000,40.2513,40.7314,40.1199,40.4203,2628579.4599149,0
+CB.US,D,20100325,000000,40.6918,40.6918,40.2435,40.2573,2231930.4344531,0
+CB.US,D,20100326,000000,40.3462,40.7551,40.1358,40.3254,2566191.9880353,0
+CB.US,D,20100329,000000,40.3313,40.4014,40.0409,40.273,1634806.0754113,0
+CB.US,D,20100330,000000,40.3254,40.4203,40.1871,40.2099,1413530.1933884,0
+CB.US,D,20100331,000000,40.194,40.2019,39.9046,39.9747,2045163.8629905,0
+CB.US,D,20100401,000000,40.0805,40.3709,40.0805,40.3709,1813947.3314417,0
+CB.US,D,20100405,000000,40.0883,40.5496,39.8049,40.1743,2216730.4230485,0
+CB.US,D,20100406,000000,40.2435,40.4479,40.0409,40.3047,2074825.8540751,0
+CB.US,D,20100407,000000,40.1802,41.0109,39.9896,40.9418,2898882.3135838,0
+CB.US,D,20100408,000000,40.762,40.8508,40.5091,40.7392,1849749.4630064,0
+CB.US,D,20100409,000000,40.9319,41.0514,40.6781,40.844,2184291.4483963,0
+CB.US,D,20100412,000000,40.7551,40.8677,40.4103,40.5496,1628078.7491967,0
+CB.US,D,20100413,000000,40.4547,40.8992,40.4262,40.8164,1956121.1959415,0
+CB.US,D,20100414,000000,40.9961,41.2026,40.8588,41.1907,2090707.2034093,0
+CB.US,D,20100415,000000,40.9665,41.004,40.6781,40.7768,2072752.4809995,0
+CB.US,D,20100416,000000,40.7857,41.0356,40.1279,40.2187,2271473.3441011,0
+CB.US,D,20100419,000000,40.0281,40.1565,39.797,40.0666,2490694.0760538,0
+CB.US,D,20100420,000000,40.0745,40.2967,39.6844,40.2889,2592069.6683014,0
+CB.US,D,20100421,000000,40.354,40.4103,39.8611,40.0883,2957747.6834468,0
+CB.US,D,20100422,000000,39.7308,40.0409,39.548,39.8977,2833213.6883165,0
+CB.US,D,20100423,000000,39.7149,40.6197,39.5886,40.6119,3788048.5595229,0
+CB.US,D,20100426,000000,40.6554,40.6701,40.2266,40.2435,0,0
+CB.US,D,20100427,000000,40.2435,40.273,39.7239,40.0488,3956469.6263456,0
+CB.US,D,20100428,000000,40.8005,41.16,40.4707,41.004,4484299.9944056,0
+CB.US,D,20100429,000000,40.2513,41.401,39.8344,40.6157,4432085.009178,0
+CB.US,D,20100430,000000,40.5229,40.7768,40.1802,40.6554,3217519.6646877,0
+CB.US,D,20100503,000000,40.6701,40.7689,40.2889,40.4103,3204566.1449114,0
+CB.US,D,20100504,000000,40.0745,40.2099,39.6587,39.8049,1749120.0015972,0
+CB.US,D,20100505,000000,39.5095,40.1358,39.4393,39.9432,2069700.1275704,0
+CB.US,D,20100506,000000,39.8444,39.8898,37.5498,38.6917,3117077.4952799,0
+CB.US,D,20100507,000000,38.5959,39.3702,38.3173,38.6265,2426820.416833,0
+CB.US,D,20100510,000000,39.4937,39.6932,39.0433,39.3939,2602661.284081,0
+CB.US,D,20100511,000000,38.8804,39.5826,38.7439,39.4601,1975189.546468,0
+CB.US,D,20100512,000000,39.4759,41.1818,39.3455,41.1136,6307078.3968132,0
+CB.US,D,20100513,000000,40.844,41.4514,40.844,41.0593,4018546.2947417,0
+CB.US,D,20100514,000000,40.6998,40.9319,40.3966,40.5318,3218312.365429,0
+CB.US,D,20100517,000000,40.5318,40.8232,40.1358,40.7472,2772287.0940482,0
+CB.US,D,20100518,000000,40.9319,40.9882,40.1644,40.3175,2955573.0714515,0
+CB.US,D,20100519,000000,40.3106,40.8588,39.9283,40.3797,4422880.3665983,0
+CB.US,D,20100520,000000,39.7772,40.1644,38.188,38.188,5337006.0558018,0
+CB.US,D,20100521,000000,37.8876,38.2431,37.5893,38.171,6512320.0587331,0
+CB.US,D,20100524,000000,38.8437,39.1184,37.5281,37.5646,6334155.7582778,0
+CB.US,D,20100525,000000,36.9335,37.3433,36.3763,37.2307,5933051.2079597,0
+CB.US,D,20100526,000000,37.7325,37.7977,36.9403,37.0164,4325050.161319,0
+CB.US,D,20100527,000000,37.3256,38.0694,37.3256,38.0694,3808798.4885058,0
+CB.US,D,20100528,000000,38.0545,38.0545,37.5498,37.5735,3339160.2514928,0
+CB.US,D,20100601,000000,37.5498,38.0694,37.0945,37.1152,6030960.3795964,0
+CB.US,D,20100602,000000,37.0875,37.7038,36.7547,37.7038,4630755.2528198,0
+CB.US,D,20100603,000000,37.6802,38.3479,37.5113,38.2847,3045267.7171433,0
+CB.US,D,20100604,000000,37.5567,37.7977,36.888,37.0233,3474626.0251729,0
+CB.US,D,20100607,000000,37.206,37.4381,36.9028,37.0628,3608994.3689634,0
+CB.US,D,20100608,000000,37.2861,37.7662,36.6954,37.7325,3650540.7968323,0
+CB.US,D,20100609,000000,37.8273,38.2926,37.4688,37.7809,4164665.4399425,0
+CB.US,D,20100610,000000,38.2304,38.7746,38.1642,38.6995,2593969.9228243,0
+CB.US,D,20100611,000000,38.3232,39.2625,38.3232,39.1786,2564538.7564765,0
+CB.US,D,20100614,000000,39.2862,39.6133,38.9031,39.2784,2755167.592726,0
+CB.US,D,20100615,000000,39.3179,40.0883,39.0808,39.9896,2486898.6289541,0
+CB.US,D,20100616,000000,39.784,40.0942,39.6932,39.8267,2064351.6754422,0
+CB.US,D,20100617,000000,39.7594,40.1871,39.6587,40.1644,2060637.2194783,0
+CB.US,D,20100618,000000,40.1644,40.7314,40.0745,40.5703,3531468.6414202,0
+CB.US,D,20100621,000000,41.1907,41.2322,40.5418,40.7857,1978913.1139348,0
+CB.US,D,20100622,000000,40.6918,41.3655,40.6918,40.8914,6130267.6607144,0
+CB.US,D,20100623,000000,40.6464,40.844,40.1436,40.4203,4650222.48469,0
+CB.US,D,20100624,000000,40.1802,40.6237,40.0883,40.3462,4849214.6680964,0
+CB.US,D,20100625,000000,40.6157,40.9161,39.8267,40.6631,29278055.642712,0
+CB.US,D,20100628,000000,40.6464,41.0593,40.3709,40.8005,4738194.0439686,0
+CB.US,D,20100629,000000,40.3462,40.4707,39.3702,39.5698,5214592.0036503,0
+CB.US,D,20100630,000000,39.551,40.0004,39.3041,39.3465,3951369.2095709,0
+CB.US,D,20100701,000000,39.3613,39.5826,38.661,39.1322,3044214.8323784,0
+CB.US,D,20100702,000000,39.3613,39.5412,38.6917,38.8507,3041364.9567886,0
+CB.US,D,20100706,000000,39.3327,39.548,38.5543,38.8724,3912823.503282,0
+CB.US,D,20100707,000000,38.9712,39.6587,38.8507,39.6587,4339839.1427096,0
+CB.US,D,20100708,000000,39.7594,39.9678,39.5006,39.9125,2668399.7642028,0
+CB.US,D,20100709,000000,42.3839,42.5429,41.7172,41.7991,23868699.192943,0
+CB.US,D,20100712,000000,41.7319,42.2664,41.6955,42.053,12760680.894506,0
+CB.US,D,20100713,000000,42.2584,42.773,42.2427,42.7089,12051790.792887,0
+CB.US,D,20100714,000000,42.6585,42.7405,42.0846,42.1903,95814008.908528,0
+CB.US,D,20100715,000000,42.0086,42.1221,41.4948,42.0363,9970622.3204926,0
+CB.US,D,20100716,000000,41.6955,42.0224,40.9319,41.0435,5818570.2375562,0
+CB.US,D,20100719,000000,41.2026,41.2026,40.5091,40.7551,5372540.9166186,0
+CB.US,D,20100720,000000,40.3175,40.9239,40.1644,40.8914,5009372.6142929,0
+CB.US,D,20100721,000000,41.1225,41.2826,40.0142,40.1032,7204576.6058442,0
+CB.US,D,20100722,000000,40.4934,40.6998,40.2355,40.441,6421521.9088164,0
+CB.US,D,20100723,000000,40.3047,40.6157,40.1358,40.3175,4545578.9001143,0
+CB.US,D,20100726,000000,40.2435,40.6307,40.1644,40.3709,5604011.5578558,0
+CB.US,D,20100727,000000,40.5091,40.9319,40.4934,40.8677,5350872.7506341,0
+CB.US,D,20100728,000000,40.7926,41.3053,39.8611,40.4874,6241123.2654032,0
+CB.US,D,20100729,000000,40.8341,41.16,40.0883,40.4874,4664900.103269,0
+CB.US,D,20100730,000000,40.2652,40.762,40.0745,40.5703,4592151.8403467,0
+CB.US,D,20100802,000000,41.004,41.078,40.4794,40.7048,3436610.8108233,0
+CB.US,D,20100803,000000,40.5783,40.9319,40.5091,40.7551,2824411.9766372,0
+CB.US,D,20100804,000000,40.9753,41.5008,40.8508,41.4664,4870173.149254,0
+CB.US,D,20100805,000000,41.3576,41.5098,41.004,41.078,1981652.6391021,0
+CB.US,D,20100806,000000,40.844,40.9418,40.2355,40.9418,2757801.8294167,0
+CB.US,D,20100809,000000,40.9239,41.4594,40.9072,41.4247,2014929.8720094,0
+CB.US,D,20100810,000000,41.004,41.6312,40.9596,41.3932,2320165.2149228,0
+CB.US,D,20100811,000000,40.9486,41.0435,40.0666,40.0745,2350295.9422057,0
+CB.US,D,20100812,000000,39.8533,40.5556,39.5549,40.4874,3550103.6893704,0
+CB.US,D,20100813,000000,39.8691,41.1433,39.8691,40.8281,3125681.7910658,0
+CB.US,D,20100816,000000,40.5318,40.9753,40.3106,40.9072,2567026.1967337,0
+CB.US,D,20100817,000000,41.241,41.9157,41.241,41.6955,3236015.0029289,0
+CB.US,D,20100818,000000,41.6104,41.886,41.2026,41.5799,2998256.4123886,0
+CB.US,D,20100819,000000,41.401,41.401,40.7048,40.7551,3002728.1354721,0
+CB.US,D,20100820,000000,40.441,40.9239,40.441,40.8992,2254065.3118576,0
+CB.US,D,20100823,000000,41.1225,41.1739,40.7926,40.8745,1981502.805501,0
+CB.US,D,20100824,000000,40.4874,40.6631,40.0666,40.4203,3773983.4364081,0
+CB.US,D,20100825,000000,40.4479,40.9161,40.0142,40.8084,3577733.8153366,0
+CB.US,D,20100826,000000,41.0109,41.0435,40.601,40.844,2977640.1187798,0
+CB.US,D,20100827,000000,41.078,41.5345,40.5091,41.5345,3007741.4867759,0
+CB.US,D,20100830,000000,41.5098,41.5265,40.8005,40.8341,2795630.764154,0
+CB.US,D,20100831,000000,40.7807,40.9201,40.3195,40.8638,6594733.6013196,0
+CB.US,D,20100901,000000,41.2569,41.8318,41.0909,41.7478,5915308.074892,0
+CB.US,D,20100902,000000,41.8318,41.894,41.5867,41.6786,3655397.2278106,0
+CB.US,D,20100903,000000,42.0273,42.2427,41.6549,42.222,4216039.1297472,0
+CB.US,D,20100907,000000,42.0224,42.0777,41.3863,41.4247,2521550.686391,0
+CB.US,D,20100908,000000,41.5345,42.2427,41.5345,42.06,2836972.6894052,0
+CB.US,D,20100909,000000,42.4728,42.781,42.2377,42.5182,2539354.5628105,0
+CB.US,D,20100910,000000,42.4798,42.6713,42.3523,42.457,2455087.3356041,0
+CB.US,D,20100913,000000,42.8007,43.3459,42.6862,43.3232,3017424.9894457,0
+CB.US,D,20100914,000000,43.3914,43.9505,43.1455,43.8398,3158762.6204689,0
+CB.US,D,20100915,000000,43.5702,44.231,43.3382,44.1095,2096752.179305,0
+CB.US,D,20100916,000000,43.9288,44.2527,43.7974,44.1707,3101386.4751147,0
+CB.US,D,20100917,000000,44.3169,44.6044,43.9802,44.2527,5105830.019821,0
+CB.US,D,20100920,000000,44.2912,45.047,44.1707,44.9442,1838551.4260978,0
+CB.US,D,20100921,000000,45.0193,45.201,44.6439,44.8711,2185775.6109591,0
+CB.US,D,20100922,000000,44.7525,44.9876,43.9742,44.0473,2800032.6323829,0
+CB.US,D,20100923,000000,43.8398,44.0928,43.4517,43.4517,2598325.22115,0
+CB.US,D,20100924,000000,43.8557,44.7447,43.8033,44.3723,2688107.944702,0
+CB.US,D,20100927,000000,44.231,44.5471,43.9742,44.0009,1583905.1713615,0
+CB.US,D,20100928,000000,44.1479,44.7615,43.7826,44.6508,1988402.2378789,0
+CB.US,D,20100929,000000,44.1707,44.3782,43.9505,44.1322,2891828.9980478,0
+CB.US,D,20100930,000000,44.3536,45.0765,44.3536,44.5224,4600057.5875866,0
+CB.US,D,20101001,000000,44.9047,44.9876,44.0641,44.475,2136697.0074641,0
+CB.US,D,20101004,000000,44.39,44.6914,44.1402,44.4059,1615772.1461173,0
+CB.US,D,20101005,000000,44.7141,45.5309,44.1402,45.4775,2948368.9099251,0
+CB.US,D,20101006,000000,45.3254,45.447,45.038,45.1693,1687399.6941985,0
+CB.US,D,20101007,000000,45.3254,45.4697,44.8583,45.1032,1663356.4631575,0
+CB.US,D,20101008,000000,45.1032,45.1833,44.8049,45.0243,1916892.1269446,0
+CB.US,D,20101011,000000,44.9806,45.36,44.9275,45.2356,963426.00593263,0
+CB.US,D,20101012,000000,44.9806,45.6692,44.8346,45.6248,2021642.012386,0
+CB.US,D,20101013,000000,45.6692,45.8588,45.5388,45.6248,2427130.2079273,0
+CB.US,D,20101014,000000,45.5764,46.006,45.4628,45.6613,2717046.0775107,0
+CB.US,D,20101015,000000,45.8303,45.8885,45.5388,45.6059,2144551.1228549,0
+CB.US,D,20101018,000000,45.7679,46.165,45.5309,46.165,1824264.5897488,0
+CB.US,D,20101019,000000,45.8303,46.3191,45.2424,45.4104,2468172.4659761,0
+CB.US,D,20101020,000000,45.5458,46.5029,45.4628,46.2945,2663131.2908214,0
+CB.US,D,20101021,000000,46.4722,46.6145,45.997,46.1897,2480357.5823519,0
+CB.US,D,20101022,000000,46.3428,46.6233,46.0494,46.1503,1806467.8000537,0
+CB.US,D,20101025,000000,46.2875,46.6955,46.2875,46.4091,2204433.943861,0
+CB.US,D,20101026,000000,46.3498,46.9148,46.1818,46.823,2548389.1240051,0
+CB.US,D,20101027,000000,46.4248,46.5542,45.7679,46.2045,3017241.7470011,0
+CB.US,D,20101028,000000,46.6233,46.7389,45.3018,45.6248,2677996.2014018,0
+CB.US,D,20101029,000000,45.7285,45.7285,45.2879,45.4213,1819465.8649547,0
+CB.US,D,20101101,000000,45.7146,46.5769,45.6059,46.089,1862728.2925128,0
+CB.US,D,20101102,000000,46.3349,46.5986,46.2194,46.2945,1814139.6853891,0
+CB.US,D,20101103,000000,46.3794,46.5542,45.8016,46.2718,2139813.1414127,0
+CB.US,D,20101104,000000,46.7518,47.7011,46.6233,47.5884,2630880.6205598,0
+CB.US,D,20101105,000000,47.4501,47.7633,47.0145,47.298,2062786.5217435,0
+CB.US,D,20101108,000000,47.1805,47.2209,46.5088,46.7074,1573113.1025208,0
+CB.US,D,20101109,000000,46.7004,46.7726,45.8795,46.0416,2750944.9173851,0
+CB.US,D,20101110,000000,45.9893,46.7004,45.9676,46.6876,2834938.7995083,0
+CB.US,D,20101111,000000,46.4555,46.494,45.9536,45.9813,2627579.2193882,0
+CB.US,D,20101112,000000,45.8588,46.1176,45.6978,45.7078,1797749.1042888,0
+CB.US,D,20101115,000000,45.845,46.3557,45.8085,45.9122,1528092.1549276,0
+CB.US,D,20101116,000000,45.7078,45.8588,44.9125,45.0113,2780209.0395152,0
+CB.US,D,20101117,000000,44.9739,45.2494,44.8276,45.0884,1977087.7762125,0
+CB.US,D,20101118,000000,45.5141,46.1897,45.3521,46.0653,2340902.9952353,0
+CB.US,D,20101119,000000,45.9893,46.2638,45.7275,46.2045,2392413.3575817,0
+CB.US,D,20101122,000000,45.8588,46.0337,45.6692,45.9676,1563378.9803911,0
+CB.US,D,20101123,000000,45.2781,45.6159,44.88,44.9205,3270110.2463074,0
+CB.US,D,20101124,000000,45.1634,45.6248,44.9579,45.6159,1532531.4815567,0
+CB.US,D,20101126,000000,45.1102,45.3333,45.0193,45.0243,705251.57484459,0
+CB.US,D,20101129,000000,44.7061,45.4015,44.6044,45.3018,1821328.6610773,0
+CB.US,D,20101130,000000,45.042,45.3057,44.6597,44.7288,3469716.9499563,0
+CB.US,D,20101201,000000,45.4262,45.5685,45.0193,45.4628,1998488.6714491,0
+CB.US,D,20101202,000000,45.4697,45.9893,45.4628,45.7354,2793433.8795964,0
+CB.US,D,20101203,000000,45.6248,45.7146,45.1833,45.4262,1976425.6736777,0
+CB.US,D,20101206,000000,45.3254,45.4104,45.1102,45.1436,2102166.4367308,0
+CB.US,D,20101207,000000,45.4944,45.6307,45.1773,45.2781,2837537.602577,0
+CB.US,D,20101208,000000,45.2424,45.523,45.119,45.4015,2644650.126029,0
+CB.US,D,20101209,000000,45.5388,45.6159,45.1436,45.4775,2617477.5999799,0
+CB.US,D,20101210,000000,45.6059,46.1503,45.5605,46.0741,3006032.5738113,0
+CB.US,D,20101213,000000,46.255,47.0678,46.2411,46.5849,3518713.5499263,0
+CB.US,D,20101214,000000,46.4555,46.9977,46.3349,46.3794,2556225.0163902,0
+CB.US,D,20101215,000000,46.2263,46.8921,46.165,46.4555,3078952.9428971,0
+CB.US,D,20101216,000000,46.5938,46.9977,46.4248,46.9977,2920669.9414936,0
+CB.US,D,20101217,000000,46.9898,47.0748,46.6066,46.6639,3432128.963848,0
+CB.US,D,20101220,000000,47.0067,47.0837,46.0821,46.5938,3960911.9901423,0
+CB.US,D,20101221,000000,46.6698,47.4116,46.4871,47.2358,4758161.3961021,0
+CB.US,D,20101222,000000,47.1657,47.6033,47.1657,47.4907,1756011.3348616,0
+CB.US,D,20101223,000000,47.3247,47.6111,47.3247,47.4837,1344788.966908,0
+CB.US,D,20101227,000000,47.2279,47.5429,47.2279,47.4343,977526.56266929,0
+CB.US,D,20101228,000000,47.4907,47.6397,47.3415,47.6111,1158084.1511864,0
+CB.US,D,20101229,000000,47.6073,47.785,47.3929,47.6013,1746395.6622678,0
+CB.US,D,20101230,000000,47.5637,47.868,47.3929,47.6664,1379336.7482577,0
+CB.US,D,20101231,000000,47.5351,47.8067,47.3859,47.5806,1789274.3943201,0
+CB.US,D,20110103,000000,47.945,48.0241,47.457,47.5746,2378501.1052357,0
+CB.US,D,20110104,000000,47.4719,47.8975,47.3415,47.5429,2091622.4032435,0
+CB.US,D,20110105,000000,47.3722,47.7553,47.2358,47.3809,2447570.3458159,0
+CB.US,D,20110106,000000,47.2822,47.4343,47.0837,47.1716,1877038.4138132,0
+CB.US,D,20110107,000000,47.0314,47.2605,46.494,46.823,1863644.5047361,0
+CB.US,D,20110110,000000,46.5849,46.815,46.0416,46.2124,2043175.5306074,0
+CB.US,D,20110111,000000,46.3873,46.7983,46.255,46.4248,1832753.4731662,0
+CB.US,D,20110112,000000,46.6698,47.0837,46.4416,46.5088,2045405.8240085,0
+CB.US,D,20110113,000000,46.4328,46.5415,46.2124,46.5246,1507277.4330361,0
+CB.US,D,20110114,000000,46.4159,46.5483,46.174,46.4624,2581084.233124,0
+CB.US,D,20110118,000000,46.5246,46.656,46.3191,46.3636,2597758.2831996,0
+CB.US,D,20110119,000000,46.3428,46.4624,46.0337,46.2945,1844638.9223397,0
+CB.US,D,20110120,000000,46.1246,46.7162,46.1246,46.4001,1895467.9467564,0
+CB.US,D,20110121,000000,45.8588,46.2481,45.5141,46.2481,2653156.2200627,0
+CB.US,D,20110124,000000,46.1423,46.5088,45.9813,46.3932,2484610.6293687,0
+CB.US,D,20110125,000000,46.2124,47.617,46.2124,47.4837,3635365.0827684,0
+CB.US,D,20110126,000000,47.6033,47.9065,47.3326,47.7306,1699938.134404,0
+CB.US,D,20110127,000000,47.7079,48.3737,47.5351,48.2986,2108503.9931044,0
+CB.US,D,20110128,000000,48.185,48.3737,46.7074,46.7518,2748805.7390117,0
+CB.US,D,20110131,000000,47.2299,47.5746,46.8733,47.0748,2208513.8723251,0
+CB.US,D,20110201,000000,47.5429,47.7079,46.9286,47.5084,2555374.6094648,0
+CB.US,D,20110202,000000,47.4116,47.9312,47.3326,47.7702,2594878.035934,0
+CB.US,D,20110203,000000,47.3722,48.4181,47.1064,48.3737,2940445.952069,0
+CB.US,D,20110204,000000,48.3065,48.4951,48.0507,48.1999,1738691.3804783,0
+CB.US,D,20110207,000000,47.9065,48.3569,47.9065,48.0241,2194718.0447368,0
+CB.US,D,20110208,000000,48.1208,49.1313,48.0241,49.1224,2532259.7393174,0
+CB.US,D,20110209,000000,48.8705,49.2547,48.6266,48.9782,2270383.0009358,0
+CB.US,D,20110210,000000,48.7392,48.9555,48.4675,48.7263,1452288.5014087,0
+CB.US,D,20110211,000000,48.6344,48.6878,48.345,48.4883,1863357.9985933,0
+CB.US,D,20110214,000000,48.345,48.5515,47.5686,47.7702,2734618.1168041,0
+CB.US,D,20110215,000000,47.632,48.0388,47.3899,47.6754,2067775.5757068,0
+CB.US,D,20110216,000000,47.7395,48.2206,47.5084,48.0586,1517662.5214195,0
+CB.US,D,20110217,000000,47.8975,48.6494,47.8975,48.4103,1782093.5177454,0
+CB.US,D,20110218,000000,48.6266,50.2821,48.3065,50.2474,4701018.1002633,0
+CB.US,D,20110222,000000,49.7062,50.2149,48.8873,49.558,5386770.0467833,0
+CB.US,D,20110223,000000,49.4049,49.6745,49.0216,49.1382,4954669.1764189,0
+CB.US,D,20110224,000000,48.9328,49.1106,47.1805,47.8768,5120794.1445427,0
+CB.US,D,20110225,000000,47.9786,48.5021,47.7306,48.3648,2271641.4007077,0
+CB.US,D,20110228,000000,48.3352,48.5653,48.0685,48.3421,2584748.0696282,0
+CB.US,D,20110301,000000,48.3421,48.4003,47.8274,47.8344,3668847.8306827,0
+CB.US,D,20110302,000000,47.7021,47.7021,46.8891,47.0284,2806675.9302939,0
+CB.US,D,20110303,000000,47.4423,48.3707,47.3889,47.9569,4026564.4171825,0
+CB.US,D,20110304,000000,47.8611,47.9539,47.3326,47.9144,3256881.3566694,0
+CB.US,D,20110307,000000,47.8481,47.8887,47.298,47.4719,2675566.4673288,0
+CB.US,D,20110308,000000,47.632,48.1762,47.5588,47.8404,1887071.190756,0
+CB.US,D,20110309,000000,47.6557,47.7702,47.3415,47.6033,1121432.6250852,0
+CB.US,D,20110310,000000,47.1558,47.3642,46.6421,46.6648,2346415.4544133,0
+CB.US,D,20110311,000000,46.3518,47.0204,45.5131,46.9187,2343739.7097655,0
+CB.US,D,20110314,000000,46.4328,47.1212,46.4248,46.6955,1732458.100192,0
+CB.US,D,20110315,000000,45.6307,46.2263,45.5141,45.9743,2412537.6300408,0
+CB.US,D,20110316,000000,45.849,46.6066,45.7522,46.0821,4650933.1819063,0
+CB.US,D,20110317,000000,46.5206,46.7863,46.1838,46.4811,2764082.6919953,0
+CB.US,D,20110318,000000,46.8457,47.3158,46.411,46.4979,3264624.1092485,0
+CB.US,D,20110321,000000,46.9187,47.4423,46.7359,47.3978,1194971.5639704,0
+CB.US,D,20110322,000000,47.4046,47.7712,47.1785,47.1933,3587081.204793,0
+CB.US,D,20110323,000000,47.0501,47.3978,46.6263,47.1933,2228387.0722634,0
+CB.US,D,20110324,000000,47.3889,47.5361,46.979,47.4907,2054068.8383678,0
+CB.US,D,20110325,000000,47.617,47.9954,47.1785,47.6694,2423970.5412432,0
+CB.US,D,20110328,000000,47.8057,48.5575,47.5005,48.2947,2275625.1521982,0
+CB.US,D,20110329,000000,48.4656,49.1036,48.188,48.9239,2617001.7770574,0
+CB.US,D,20110330,000000,49.3259,49.3525,48.9782,49.3021,2283492.4286485,0
+CB.US,D,20110331,000000,49.0177,50.1181,48.9693,49.7092,5295304.7323858,0
+CB.US,D,20110401,000000,50.0766,50.614,49.8642,50.5843,3011026.6897205,0
+CB.US,D,20110404,000000,50.7087,51.7588,50.7087,51.4447,4218160.085115,0
+CB.US,D,20110405,000000,50.9982,51.5997,50.7532,51.0377,3973693.4037552,0
+CB.US,D,20110406,000000,51.2006,51.3054,50.7799,51.0761,2705279.0778733,0
+CB.US,D,20110407,000000,50.8144,51.2234,50.4766,50.5596,2560910.3535942,0
+CB.US,D,20110408,000000,50.7364,50.8934,50.3393,50.5458,2121355.2615718,0
+CB.US,D,20110411,000000,50.4895,51.2066,50.4895,51.1839,2655266.0391494,0
+CB.US,D,20110412,000000,50.9103,51.414,50.7087,51.1749,3561676.310282,0
+CB.US,D,20110413,000000,51.3152,51.3596,50.8934,51.012,3057732.2529375,0
+CB.US,D,20110414,000000,50.7087,51.1434,50.4618,50.8609,4592702.5800699,0
+CB.US,D,20110415,000000,50.7987,50.7987,50.4618,50.614,4556104.7105962,0
+CB.US,D,20110418,000000,50.045,50.1299,49.4227,49.8217,3265809.6169983,0
+CB.US,D,20110419,000000,50.0016,50.0173,49.2637,49.5372,2454820.0648561,0
+CB.US,D,20110420,000000,49.96,50.0825,49.2479,49.4157,3211010.0021506,0
+CB.US,D,20110421,000000,49.799,50.3542,49.5936,50.1872,2625074.5685147,0
+CB.US,D,20110425,000000,50.0677,50.3699,49.8642,50.2821,1898649.8860028,0
+CB.US,D,20110426,000000,50.1714,50.5162,50.1141,50.2227,2197173.0885396,0
+CB.US,D,20110427,000000,50.4451,51.0297,50.2741,50.853,2725626.0759558,0
+CB.US,D,20110428,000000,50.9508,51.7588,50.853,51.6906,3178482.9496383,0
+CB.US,D,20110429,000000,51.7024,52.1114,51.5997,51.6679,3200074.174044,0
+CB.US,D,20110502,000000,52.0433,52.1005,51.2006,51.3232,2312954.9790613,0
+CB.US,D,20110503,000000,51.1434,51.8991,51.1275,51.8674,2110810.2156953,0
+CB.US,D,20110504,000000,51.9839,52.068,50.9014,51.0694,2436928.1105764,0
+CB.US,D,20110505,000000,50.9745,52.2033,50.9745,51.3232,3508025.7571731,0
+CB.US,D,20110506,000000,51.7588,52.1362,51.4624,51.658,2084258.284224,0
+CB.US,D,20110509,000000,51.7084,51.8595,51.2303,51.7508,1806546.7664111,0
+CB.US,D,20110510,000000,51.8427,52.6033,51.6649,52.5885,2184405.8483755,0
+CB.US,D,20110511,000000,52.3514,52.7574,51.8921,52.1746,2277695.4881061,0
+CB.US,D,20110512,000000,51.8832,52.6902,51.738,52.6201,1792266.0043974,0
+CB.US,D,20110513,000000,52.5558,52.8038,51.9741,52.0925,1614012.6136928,0
+CB.US,D,20110516,000000,52.0925,52.4847,51.7301,51.9572,1515081.9413562,0
+CB.US,D,20110517,000000,51.8921,52.7574,51.4703,52.6971,2365613.3907572,0
+CB.US,D,20110518,000000,52.6596,53.2819,52.5351,53.2819,2298125.5021028,0
+CB.US,D,20110519,000000,53.6483,53.6483,52.8957,53.1633,2355310.3058988,0
+CB.US,D,20110520,000000,53.1327,53.2197,52.6814,52.7119,1977732.6681311,0
+CB.US,D,20110523,000000,52.2605,52.5272,52.1085,52.1569,1770838.7870417,0
+CB.US,D,20110524,000000,52.1893,52.3514,51.8991,52.0758,2735455.36267,0
+CB.US,D,20110525,000000,52.0758,52.2102,51.658,51.9495,2067261.2819946,0
+CB.US,D,20110526,000000,51.7301,52.1005,51.5513,51.9741,2310920.0767753,0
+CB.US,D,20110527,000000,52.2457,52.7356,52.0274,52.6902,3166420.3323554,0
+CB.US,D,20110531,000000,53.0507,53.19,52.7298,52.87,2735717.5714721,0
+CB.US,D,20110601,000000,52.7969,53.2127,52.1272,52.2102,3483193.8749477,0
+CB.US,D,20110602,000000,52.1409,52.5815,51.9652,52.5104,1537497.2505682,0
+CB.US,D,20110603,000000,51.9495,52.7889,51.8595,52.3198,2283867.0126515,0
+CB.US,D,20110606,000000,52.2102,52.551,51.5366,51.658,1850219.2115939,0
+CB.US,D,20110607,000000,51.8792,52.1786,51.6857,51.7173,1804430.8729893,0
+CB.US,D,20110608,000000,51.7114,51.7251,50.8836,50.9231,2495773.2326555,0
+CB.US,D,20110609,000000,51.0367,51.4555,50.6327,51.3459,1587642.912277,0
+CB.US,D,20110610,000000,51.0189,51.0614,50.3956,50.6989,2498433.7914654,0
+CB.US,D,20110613,000000,50.8609,50.8856,50.3462,50.5072,2071104.3113867,0
+CB.US,D,20110614,000000,50.8609,50.8609,50.209,50.5072,2640230.0347946,0
+CB.US,D,20110615,000000,50.1872,50.2386,49.2567,49.3605,3487632.1891875,0
+CB.US,D,20110616,000000,49.3011,50.0351,49.3011,49.7526,3104384.1595272,0
+CB.US,D,20110617,000000,50.0351,50.2544,49.3437,49.4059,3648429.9653564,0
+CB.US,D,20110620,000000,49.1728,49.7446,48.7886,49.5452,2666143.1486826,0
+CB.US,D,20110621,000000,49.7832,50.124,49.398,49.8217,2984195.3388307,0
+CB.US,D,20110622,000000,49.6638,50.2484,49.6459,49.7753,2341086.23768,0
+CB.US,D,20110623,000000,49.2697,49.6943,48.7886,49.5372,1977971.5919816,0
+CB.US,D,20110624,000000,49.4928,49.6064,48.997,49.1293,2667303.3467025,0
+CB.US,D,20110627,000000,49.0256,50.0016,49.0256,49.7319,1579581.2571008,0
+CB.US,D,20110628,000000,49.9541,50.0707,49.7684,49.9857,2249022.6012671,0
+CB.US,D,20110629,000000,50.2484,51.0911,50.1734,51.0466,3018256.1609766,0
+CB.US,D,20110630,000000,51.169,51.1769,50.6218,50.8401,1979650.1332703,0
+CB.US,D,20110701,000000,50.7344,51.2511,50.684,51.1839,2403648.8528907,0
+CB.US,D,20110705,000000,51.1839,51.2006,50.3265,50.4401,2132064.3144983,0
+CB.US,D,20110706,000000,50.4401,50.5202,50.1487,50.4331,1484948.1769057,0
+CB.US,D,20110707,000000,50.7513,51.1434,50.5566,51.1068,1325407.7881196,0
+CB.US,D,20110708,000000,50.612,50.7769,50.211,50.7067,1653684.0967687,0
+CB.US,D,20110711,000000,50.0776,50.3422,49.7239,49.8149,1405238.7258645,0
+CB.US,D,20110712,000000,49.5155,50.6989,49.5155,50.0707,2597487.975284,0
+CB.US,D,20110713,000000,50.1675,50.766,50.1003,50.2247,1578230.729912,0
+CB.US,D,20110714,000000,50.4568,50.612,49.962,50.0351,2144726.266186,0
+CB.US,D,20110715,000000,50.1081,50.1803,49.3891,49.881,1778085.4689142,0
+CB.US,D,20110718,000000,49.7526,49.7526,49.0513,49.1946,2724433.4814817,0
+CB.US,D,20110719,000000,49.1946,49.4454,48.9279,49.3348,2061171.7609743,0
+CB.US,D,20110720,000000,49.3822,49.4297,48.9506,49.229,1516498.2738429,0
+CB.US,D,20110721,000000,49.5976,50.7067,49.5285,50.4114,2840157.6658191,0
+CB.US,D,20110722,000000,51.1749,51.1749,50.4331,50.8124,1513582.5929553,0
+CB.US,D,20110725,000000,50.1487,50.8431,50.1487,50.5903,1745892.5048369,0
+CB.US,D,20110726,000000,50.4845,51.3706,50.4154,50.8914,2623832.3669699,0
+CB.US,D,20110727,000000,52.1182,53.0537,52.1055,52.8216,7239007.9624362,0
+CB.US,D,20110728,000000,52.4027,53.3984,51.7538,51.8555,3619711.5210035,0
+CB.US,D,20110729,000000,51.7291,52.0076,51.3479,51.738,3265464.3922821,0
+CB.US,D,20110801,000000,52.303,52.4284,50.8273,51.1434,2537110.0959606,0
+CB.US,D,20110802,000000,50.9498,51.8032,50.8914,51.3706,5085715.8712538,0
+CB.US,D,20110803,000000,51.2925,51.7538,51.0189,51.6688,3796376.4730579,0
+CB.US,D,20110804,000000,50.2691,51.0288,49.5155,49.5512,5151139.4983354,0
+CB.US,D,20110805,000000,50.2851,50.3098,48.2315,48.8054,5457348.7596562,0
+CB.US,D,20110808,000000,47.7376,48.187,45.5279,45.5595,7607174.4302279,0
+CB.US,D,20110809,000000,46.4722,48.9209,45.6524,48.8587,5816969.6502356,0
+CB.US,D,20110810,000000,48.0468,48.0922,45.7078,45.845,4818868.3019146,0
+CB.US,D,20110811,000000,46.2698,49.7446,45.9636,48.989,7075519.2557815,0
+CB.US,D,20110812,000000,49.2697,49.2697,47.9855,48.4607,3156567.7606897,0
+CB.US,D,20110815,000000,48.913,49.5976,48.7035,49.5827,2252534.5793916,0
+CB.US,D,20110816,000000,49.1204,49.1204,48.4507,48.8972,2930927.4688382,0
+CB.US,D,20110817,000000,49.0997,49.5086,48.989,49.3891,1849230.1073483,0
+CB.US,D,20110818,000000,47.9707,48.4507,46.9039,47.1716,4258578.7114185,0
+CB.US,D,20110819,000000,46.7192,47.1657,46.252,46.3339,6162093.1275132,0
+CB.US,D,20110822,000000,47.4442,47.6447,46.1798,46.2698,3321173.1326287,0
+CB.US,D,20110823,000000,46.3478,47.868,46.1463,47.868,3336367.0696982,0
+CB.US,D,20110824,000000,47.7543,48.7549,47.5311,48.35,3249820.9544091,0
+CB.US,D,20110825,000000,48.9209,49.1946,47.0915,47.4225,3610572.6837216,0
+CB.US,D,20110826,000000,47.1578,48.4171,45.9636,48.2028,3164553.4866759,0
+CB.US,D,20110829,000000,48.8359,49.9936,48.8054,49.9857,3488336.8120687,0
+CB.US,D,20110830,000000,49.7912,50.0193,49.2697,49.56,2008845.4129351,0
+CB.US,D,20110831,000000,49.9235,50.0806,49.4444,49.8899,2139096.3698612,0
+CB.US,D,20110901,000000,49.7753,50.0914,49.152,49.2203,2060473.2124283,0
+CB.US,D,20110902,000000,48.2867,49.2904,48.0329,48.0586,2569422.5219631,0
+CB.US,D,20110906,000000,46.6885,47.633,46.5068,47.4985,2278199.6579263,0
+CB.US,D,20110907,000000,48.2443,49.6222,48.0241,49.5827,2313289.0674964,0
+CB.US,D,20110908,000000,49.0987,49.8158,48.8695,49.3229,2038271.5173369,0
+CB.US,D,20110909,000000,48.7234,49.0385,47.5499,47.5884,3868889.8616865,0
+CB.US,D,20110912,000000,47.0431,47.8027,46.5098,47.777,2906719.2183582,0
+CB.US,D,20110913,000000,47.9549,48.1139,47.137,47.5311,1820301.0860424,0
+CB.US,D,20110914,000000,47.8314,47.8985,46.8022,47.3672,3702197.9556122,0
+CB.US,D,20110915,000000,48.0329,48.2393,47.3266,47.7613,2606549.8709868,0
+CB.US,D,20110916,000000,48.0675,48.583,47.6644,48.5593,3094275.4533946,0
+CB.US,D,20110919,000000,47.8027,48.4171,47.6013,48.2028,2177276.6036499,0
+CB.US,D,20110920,000000,48.2867,49.4781,48.2867,48.8548,2147279.511741,0
+CB.US,D,20110921,000000,48.7065,48.9693,46.5068,46.5325,3613584.5415829,0
+CB.US,D,20110922,000000,45.5121,46.4545,45.3966,45.9773,4482818.8690104,0
+CB.US,D,20110923,000000,45.5595,46.7093,45.5595,46.1176,3315982.6132153,0
+CB.US,D,20110926,000000,46.6708,47.3959,46.089,47.3059,2401760.7470382,0
+CB.US,D,20110927,000000,47.9371,48.2947,46.6303,46.9405,4089866.076507,0
+CB.US,D,20110928,000000,47.0748,47.4403,46.648,46.7409,5195267.5186568,0
+CB.US,D,20110929,000000,47.5351,47.9618,46.9335,47.9529,4889352.8625921,0
+CB.US,D,20110930,000000,47.1212,47.9885,47.0294,47.0837,3553736.1418096,0
+CB.US,D,20111003,000000,46.8891,47.6033,45.9004,45.9251,3458550.2971129,0
+CB.US,D,20111004,000000,45.2434,46.4298,44.2093,46.2974,5046540.4588844,0
+CB.US,D,20111005,000000,46.4129,47.5963,45.9496,47.4245,3148316.7887336,0
+CB.US,D,20111006,000000,47.1972,47.8798,46.648,47.8374,3192992.5116106,0
+CB.US,D,20111007,000000,48.1465,48.1791,46.7686,46.8821,2643433.2342142,0
+CB.US,D,20111010,000000,47.7336,48.7234,47.6033,48.6977,2366974.041838,0
+CB.US,D,20111011,000000,48.187,49.1135,48.0329,48.7362,2737886.1091322,0
+CB.US,D,20111012,000000,49.1046,49.4444,48.6838,48.7846,3024903.5084444,0
+CB.US,D,20111013,000000,48.2532,48.7065,47.8955,48.4883,1887489.3074944,0
+CB.US,D,20111014,000000,49.1194,49.2093,48.2087,49.0632,1584772.7889034,0
+CB.US,D,20111017,000000,48.6977,48.6977,47.8374,47.9134,2016249.0151332,0
+CB.US,D,20111018,000000,47.9618,50.127,47.8581,49.7456,3413019.1053643,0
+CB.US,D,20111019,000000,49.8741,51.9375,49.7456,51.2333,4939439.8057275,0
+CB.US,D,20111020,000000,51.0771,52.9716,50.9725,52.8087,5054067.5725645,0
+CB.US,D,20111021,000000,53.3905,54.649,53.3905,54.5314,5666690.5978242,0
+CB.US,D,20111024,000000,54.5876,55.615,54.48,54.8287,3689438.8145618,0
+CB.US,D,20111025,000000,53.9881,54.7733,53.2908,53.6079,3869139.9218181,0
+CB.US,D,20111026,000000,56.0308,56.903,54.6578,55.1636,4696594.9718613,0
+CB.US,D,20111027,000000,55.5596,57.3061,55.0608,56.9702,5885048.7741811,0
+CB.US,D,20111028,000000,56.0575,57.0334,55.5093,56.6097,3355198.5211526,0
+CB.US,D,20111031,000000,56.6097,56.985,55.6317,56.0575,3706654.4928577,0
+CB.US,D,20111101,000000,54.3546,55.2643,53.8023,53.9348,3914351.1985805,0
+CB.US,D,20111102,000000,55.0441,56.094,54.9463,55.7849,3837013.7754278,0
+CB.US,D,20111103,000000,55.9716,56.5603,55.3345,56.4774,2740798.7528521,0
+CB.US,D,20111104,000000,55.695,56.1909,55.5073,55.9735,2366544.7888185,0
+CB.US,D,20111107,000000,55.778,56.1602,55.4253,56.1178,2282354.503191,0
+CB.US,D,20111108,000000,56.2719,56.6097,55.622,56.5079,2257626.8970529,0
+CB.US,D,20111109,000000,55.3255,55.5182,54.4731,54.5876,3723666.6809251,0
+CB.US,D,20111110,000000,55.0935,55.2545,54.322,54.7122,2574734.5280801,0
+CB.US,D,20111111,000000,55.1932,55.6437,55.1547,55.3502,2100861.4670559,0
+CB.US,D,20111114,000000,55.0134,55.2396,54.4494,54.6213,1926536.1464358,0
+CB.US,D,20111115,000000,54.6133,55.0351,54.2628,54.641,2210722.9055532,0
+CB.US,D,20111116,000000,53.8725,54.2489,53.3273,53.4132,3255039.8207199,0
+CB.US,D,20111117,000000,53.3273,53.4685,51.7894,52.1232,4173972.333831,0
+CB.US,D,20111118,000000,52.5075,53.0191,52.4294,52.7395,3551174.7971409,0
+CB.US,D,20111121,000000,52.1399,52.2754,51.0841,51.5493,4094807.5481777,0
+CB.US,D,20111122,000000,51.5177,51.573,51.0624,51.1235,4332102.4644657,0
+CB.US,D,20111123,000000,50.8184,50.9725,50.1615,50.1705,2960578.3236418,0
+CB.US,D,20111125,000000,49.9314,50.77,49.7921,50.446,1498748.0540508,0
+CB.US,D,20111128,000000,51.7815,51.8764,50.9498,51.4585,3851055.613591,0
+CB.US,D,20111129,000000,51.492,51.6501,51.1947,51.2945,2109916.2760343,0
+CB.US,D,20111130,000000,52.9075,54.1175,52.2803,54.0197,3442559.6097453,0
+CB.US,D,20111201,000000,53.8884,53.9803,53.1713,53.2987,2498734.4710568,0
+CB.US,D,20111202,000000,53.5387,54.2835,53.0191,53.1268,2861828.8689714,0
+CB.US,D,20111205,000000,53.2987,54.3289,53.2987,53.7579,2045279.2753588,0
+CB.US,D,20111206,000000,54.1017,54.9305,53.5308,54.5709,3091044.9194667,0
+CB.US,D,20111207,000000,54.156,54.8377,53.8498,54.6123,2759697.0219937,0
+CB.US,D,20111208,000000,54.5709,54.641,53.2483,53.3609,2618761.3094818,0
+CB.US,D,20111209,000000,53.7492,54.0464,53.4291,53.8972,2811232.6940699,0
+CB.US,D,20111212,000000,53.4054,53.6158,52.87,53.1496,2574398.4148666,0
+CB.US,D,20111213,000000,53.5931,53.5931,51.8437,52.1776,2161218.086206,0
+CB.US,D,20111214,000000,51.7973,52.8009,51.6194,52.2585,3005263.1580216,0
+CB.US,D,20111215,000000,52.8166,52.8166,51.9238,51.9919,2571432.1145193,0
+CB.US,D,20111216,000000,52.387,52.4768,51.6194,51.8526,3601888.4091892,0
+CB.US,D,20111219,000000,51.8032,52.2754,51.4762,51.5009,2867037.6113902,0
+CB.US,D,20111220,000000,52.2754,53.199,52.2674,52.8778,3054910.7242453,0
+CB.US,D,20111221,000000,52.9322,53.8637,52.8236,53.8093,2017630.9263872,0
+CB.US,D,20111222,000000,53.6849,54.3625,53.6158,54.3546,1879074.3284885,0
+CB.US,D,20111223,000000,54.5482,54.808,54.3516,54.7506,866885.58449026,0
+CB.US,D,20111227,000000,54.6133,55.0134,54.5146,54.8426,836510.8714109,0
+CB.US,D,20111228,000000,54.815,54.815,54.2321,54.3625,1462142.0854636,0
+CB.US,D,20111229,000000,54.4079,54.9038,54.4079,54.8287,1622176.520178,0
+CB.US,D,20111230,000000,54.9048,55.0481,54.4672,54.483,1140565.7685204,0
+CB.US,D,20120103,000000,55.3799,55.5923,54.5146,54.641,1885765.2086918,0
+CB.US,D,20120104,000000,54.3546,54.6273,53.9279,54.1195,1849363.7427224,0
+CB.US,D,20120105,000000,53.8251,54.3082,53.3273,54.2765,2761049.573961,0
+CB.US,D,20120106,000000,54.3763,54.6036,53.7283,54.4059,1895252.3078575,0
+CB.US,D,20120109,000000,54.3832,54.7339,54.0504,54.6578,2384658.4563322,0
+CB.US,D,20120110,000000,55.2288,55.5339,54.7743,55.3779,2857519.1281594,0
+CB.US,D,20120111,000000,55.0312,55.2366,54.4001,54.5482,2367831.5354879,0
+CB.US,D,20120112,000000,54.7675,55.1211,54.2973,54.8227,1799588.6154598,0
+CB.US,D,20120113,000000,54.2114,54.6351,53.8123,54.563,1882011.2695491,0
+CB.US,D,20120117,000000,55.129,55.3612,54.5087,54.7181,2008928.4288492,0
+CB.US,D,20120118,000000,54.487,54.8377,54.2114,54.8227,2716007.3661945,0
+CB.US,D,20120119,000000,54.9739,55.5913,54.6036,55.4787,2685613.4177204,0
+CB.US,D,20120120,000000,55.5024,57.1431,55.4737,56.8398,5304703.7536913,0
+CB.US,D,20120123,000000,56.8566,56.8566,55.7048,56.1632,2170910.7003787,0
+CB.US,D,20120124,000000,55.5823,55.7849,55.2288,55.605,2406307.3869222,0
+CB.US,D,20120125,000000,55.3542,56.1019,54.964,56.0575,2450796.8301869,0
+CB.US,D,20120126,000000,56.1533,56.1533,55.3473,55.7295,2728392.9356314,0
+CB.US,D,20120127,000000,55.3147,55.3147,53.7283,54.3269,4727440.4459174,0
+CB.US,D,20120130,000000,53.9823,54.2202,53.6029,53.9536,2586781.959525,0
+CB.US,D,20120131,000000,54.1768,54.8367,53.8677,54.4366,3551767.0448212,0
+CB.US,D,20120201,000000,56.4091,56.9959,55.6427,56.7055,4866562.9693772,0
+CB.US,D,20120202,000000,56.8398,56.8398,56.4091,56.6907,2374293.6157328,0
+CB.US,D,20120203,000000,56.9583,58.0824,56.6689,58.0448,4271942.2488196,0
+CB.US,D,20120206,000000,57.5499,57.6083,56.8952,57.0847,2234074.6747725,0
+CB.US,D,20120207,000000,56.8852,58.2681,56.6689,58.038,2328231.9320449,0
+CB.US,D,20120208,000000,58.032,58.0657,57.2073,57.5668,1750566.7057598,0
+CB.US,D,20120209,000000,57.4681,57.7782,57.3071,57.5402,1519867.5050907,0
+CB.US,D,20120210,000000,56.8715,57.3475,56.7509,57.1589,1522274.9666014,0
+CB.US,D,20120213,000000,57.5826,57.9333,57.3308,57.8364,1443293.4233926,0
+CB.US,D,20120214,000000,57.6083,57.6785,57.1381,57.5668,1556216.3268219,0
+CB.US,D,20120215,000000,57.8029,57.8364,56.9653,57.0512,1639554.1807454,0
+CB.US,D,20120216,000000,57.0917,57.4364,56.9959,57.2557,2194368.7704639,0
+CB.US,D,20120217,000000,57.5272,57.7149,57.3011,57.5499,1679864.4814047,0
+CB.US,D,20120221,000000,57.6972,57.9174,57.3308,57.872,1575238.1074455,0
+CB.US,D,20120222,000000,57.8572,57.9737,56.8715,56.9336,1514992.8511069,0
+CB.US,D,20120223,000000,57.1074,57.5402,56.986,57.3722,1761317.2666433,0
+CB.US,D,20120224,000000,57.5352,57.8029,57.1154,57.2003,1254028.2753916,0
+CB.US,D,20120227,000000,56.7144,57.1905,56.5573,56.9653,1972599.8549019,0
+CB.US,D,20120228,000000,56.903,57.1074,56.095,56.3923,2114425.4575179,0
+CB.US,D,20120229,000000,56.4023,56.6324,55.9232,56.0862,1953706.6477064,0
+CB.US,D,20120301,000000,56.1118,57.0047,55.9883,56.6374,2280484.620344,0
+CB.US,D,20120302,000000,56.4744,56.7469,56.2126,56.6728,1877485.8898383,0
+CB.US,D,20120305,000000,56.4309,56.98,56.2353,56.9189,1497425.8737594,0
+CB.US,D,20120306,000000,56.4901,56.9553,55.8214,56.0141,2462913.1040974,0
+CB.US,D,20120307,000000,55.9232,56.3173,55.618,55.9548,1774737.4978396,0
+CB.US,D,20120308,000000,56.1702,56.2757,55.5775,55.9152,2250250.6293631,0
+CB.US,D,20120309,000000,55.8995,56.0802,55.7967,56.0645,3161045.5581082,0
+CB.US,D,20120312,000000,56.0091,56.5879,55.9636,56.177,1618541.0305713,0
+CB.US,D,20120313,000000,56.7588,57.1381,56.3163,56.8171,3257508.0255824,0
+CB.US,D,20120314,000000,56.4724,57.5105,56.4724,57.3722,2345911.2845932,0
+CB.US,D,20120315,000000,57.2161,57.7298,56.9495,57.388,2672772.2731449,0
+CB.US,D,20120316,000000,57.3465,57.4097,56.4991,56.5296,2962855.1869459,0
+CB.US,D,20120319,000000,56.4387,57.4888,56.2757,57.2873,2797832.7106576,0
+CB.US,D,20120320,000000,57.0976,57.9046,56.8358,57.8384,2492805.9199189,0
+CB.US,D,20120321,000000,57.9688,58.0864,57.4275,57.6162,2207906.4388069,0
+CB.US,D,20120322,000000,57.1371,57.6557,56.8279,56.9682,2322853.1082409,0
+CB.US,D,20120323,000000,56.9762,57.2379,56.7252,56.8991,1399624.0153776,0
+CB.US,D,20120326,000000,57.222,58.0133,57.1203,58.0133,1993515.8157132,0
+CB.US,D,20120327,000000,57.953,58.0864,57.4196,57.4424,1647797.053588,0
+CB.US,D,20120328,000000,57.6478,57.8325,57.1371,57.7327,1892443.9402248,0
+CB.US,D,20120329,000000,57.3643,57.6162,57.1124,57.5412,1336789.0674729,0
+CB.US,D,20120330,000000,57.8384,58.034,57.4275,57.6231,1762476.4522739,0
+CB.US,D,20120402,000000,57.6083,58.6939,57.5282,58.4084,1930581.6536672,0
+CB.US,D,20120403,000000,58.2464,58.5199,57.4581,57.875,2457851.158112,0
+CB.US,D,20120404,000000,57.3298,58.0478,57.2911,57.8049,1660924.7043062,0
+CB.US,D,20120405,000000,57.5282,57.8819,57.4196,57.5747,548559.03686975,0
+CB.US,D,20120409,000000,57.1124,57.1124,56.665,56.8763,2535042.7972203,0
+CB.US,D,20120410,000000,56.7884,56.8991,56.2066,56.3351,2482577.751861,0
+CB.US,D,20120411,000000,56.9386,56.9386,56.2442,56.7628,1495348.4511272,0
+CB.US,D,20120412,000000,56.7469,57.4888,56.4487,57.4808,1533548.9326997,0
+CB.US,D,20120413,000000,57.3366,57.4364,56.3351,56.3351,1844569.067485,0
+CB.US,D,20120416,000000,56.4566,57.2053,56.419,57.0236,1696627.6217296,0
+CB.US,D,20120417,000000,57.3555,57.5282,56.8605,57.4364,1625043.606384,0
+CB.US,D,20120418,000000,57.0887,57.2151,56.7706,56.9553,2113174.1444704,0
+CB.US,D,20120419,000000,57.2053,59.0336,57.2053,58.9131,3975069.240674,0
+CB.US,D,20120420,000000,58.9467,59.4179,58.9131,59.2756,3729560.8108304,0
+CB.US,D,20120423,000000,58.8034,58.9131,58.513,58.6474,2105787.7528886,0
+CB.US,D,20120424,000000,58.7027,59.4347,58.4903,59.2311,2500724.8282183,0
+CB.US,D,20120425,000000,59.5127,59.8732,58.4331,59.7863,3295633.5903545,0
+CB.US,D,20120426,000000,59.3389,60.6377,59.2954,60.5824,2119795.1698192,0
+CB.US,D,20120427,000000,60.7652,60.7652,59.7508,60.1092,1657729.6040002,0
+CB.US,D,20120430,000000,60.0658,60.3374,59.6391,59.8041,1748294.9044016,0
+CB.US,D,20120501,000000,60.2752,60.8511,60.1261,60.4244,2383921.4369968,0
+CB.US,D,20120502,000000,60.2317,60.5982,59.9355,60.4797,1486636.8420864,0
+CB.US,D,20120503,000000,60.8906,60.9439,60.3631,60.616,1843046.4341327,0
+CB.US,D,20120504,000000,60.5143,60.7305,59.9275,60.1716,1786971.2088968,0
+CB.US,D,20120507,000000,59.7715,60.2397,58.9625,60.1813,1716904.7649575,0
+CB.US,D,20120508,000000,59.7418,60.1586,59.2311,59.6835,1995852.4099801,0
+CB.US,D,20120509,000000,57.9046,59.7004,57.8443,59.2548,2399682.3120166,0
+CB.US,D,20120510,000000,59.651,60.1883,59.4436,59.7952,1596691.6469204,0
+CB.US,D,20120511,000000,59.321,60.1883,59.0701,60.0391,1883171.4675689,0
+CB.US,D,20120514,000000,59.4702,59.7863,59.2548,59.4179,1999917.1526063,0
+CB.US,D,20120515,000000,59.2905,59.8732,59.1819,59.5591,2218726.8545451,0
+CB.US,D,20120516,000000,59.6677,60.0333,59.1185,59.248,2220250.5002866,0
+CB.US,D,20120517,000000,59.2756,59.2756,57.789,57.7969,1801887.7513263,0
+CB.US,D,20120518,000000,58.4508,58.4508,56.5445,56.6926,2906219.0980948,0
+CB.US,D,20120521,000000,56.9228,57.5105,56.665,57.2467,2340150.7900619,0
+CB.US,D,20120522,000000,57.4019,57.8443,56.8685,57.0976,2688297.2614819,0
+CB.US,D,20120523,000000,56.8448,57.5105,56.2442,57.3643,2255857.2407364,0
+CB.US,D,20120524,000000,57.4424,57.7002,56.8763,57.6557,1176467.1142266,0
+CB.US,D,20120525,000000,57.5747,58.1683,57.5204,57.6083,1749658.59265,0
+CB.US,D,20120529,000000,57.7969,57.9955,57.3959,57.8049,1591248.0302077,0
+CB.US,D,20120530,000000,57.4424,57.4424,56.582,56.6324,1798328.1909094,0
+CB.US,D,20120531,000000,56.6728,57.3149,56.252,56.9386,2393915.7431501,0
+CB.US,D,20120601,000000,56.1829,56.5228,55.2693,55.2762,2281377.5476159,0
+CB.US,D,20120604,000000,55.3562,55.4678,54.9403,55.1062,1638806.0251288,0
+CB.US,D,20120605,000000,54.9937,55.6554,54.7231,55.3729,2008274.425428,0
+CB.US,D,20120606,000000,55.8274,56.9386,55.618,56.9386,2970228.4174681,0
+CB.US,D,20120607,000000,57.6014,57.8443,56.9682,57.1124,2356382.4260584,0
+CB.US,D,20120608,000000,56.8763,57.3465,56.4487,57.3465,1490029.3582858,0
+CB.US,D,20120611,000000,57.7327,57.7406,56.1286,56.176,1575141.9304718,0
+CB.US,D,20120612,000000,56.2679,56.7805,56.1444,56.7469,1498109.2364675,0
+CB.US,D,20120613,000000,56.4744,56.6561,55.9064,56.0733,1238589.3401365,0
+CB.US,D,20120614,000000,56.252,57.3555,56.2273,57.1569,1875992.6157727,0
+CB.US,D,20120615,000000,57.4581,57.5589,56.9682,57.2714,2201948.5283821,0
+CB.US,D,20120618,000000,57.0087,57.3792,56.6224,56.8902,1086174.1465193,0
+CB.US,D,20120619,000000,57.1796,57.6379,57.0483,57.5362,1643670.5552206,0
+CB.US,D,20120620,000000,57.6162,57.9688,57.1796,57.4581,1466669.4899528,0
+CB.US,D,20120621,000000,57.7713,57.9619,56.176,56.2126,1674433.0133625,0
+CB.US,D,20120622,000000,56.3736,57.1717,56.3074,56.8991,1929485.2361669,0
+CB.US,D,20120625,000000,56.1444,56.3074,55.61,55.6761,2127158.2764494,0
+CB.US,D,20120626,000000,55.8758,56.3736,55.6851,56.094,2031477.3734354,0
+CB.US,D,20120627,000000,56.2906,56.6393,55.8995,56.5296,1089727.632601,0
+CB.US,D,20120628,000000,56.1533,56.9553,55.8057,56.9159,1529554.0449282,0
+CB.US,D,20120629,000000,58.1348,58.3729,57.6478,58.356,2708002.4048133,0
+CB.US,D,20120702,000000,58.4903,58.9211,58.1417,58.598,1367433.0760787,0
+CB.US,D,20120703,000000,58.436,59.0227,58.2316,58.9832,729926.53674451,0
+CB.US,D,20120705,000000,58.8964,58.8964,57.8523,57.874,2047881.1155952,0
+CB.US,D,20120706,000000,57.2941,57.4236,56.9238,57.0996,1732604.8966255,0
+CB.US,D,20120709,000000,57.0976,57.2467,56.6788,56.9386,1268217.9223777,0
+CB.US,D,20120710,000000,57.0087,57.3298,56.0802,56.094,2665763.5027337,0
+CB.US,D,20120711,000000,55.8511,55.9232,55.1814,55.3255,4349973.1585721,0
+CB.US,D,20120712,000000,55.0727,56.6007,54.9808,56.2985,3397114.4710784,0
+CB.US,D,20120713,000000,56.4871,57.3682,56.3617,57.3178,2688745.7498961,0
+CB.US,D,20120716,000000,57.0817,57.1983,56.7182,56.8448,1225735.0345016,0
+CB.US,D,20120717,000000,57.0028,57.1816,56.0673,56.6788,2627037.5911678,0
+CB.US,D,20120718,000000,56.4023,57.1124,56.176,56.8358,1593815.4492115,0
+CB.US,D,20120719,000000,56.7884,57.1914,56.2877,56.3893,2294342.2036733,0
+CB.US,D,20120720,000000,56.015,56.1227,55.457,55.7168,2298877.7072762,0
+CB.US,D,20120723,000000,54.8771,55.1329,54.7052,55.0184,3082913.4094359,0
+CB.US,D,20120724,000000,55.1428,55.2051,54.3002,54.4533,2664064.713661,0
+CB.US,D,20120725,000000,56.0516,57.2883,55.5863,56.9238,4165086.5938485,0
+CB.US,D,20120726,000000,57.4778,57.8859,56.7706,56.8685,2240449.6895463,0
+CB.US,D,20120727,000000,57.4631,58.6513,57.2645,58.3008,2597136.6762326,0
+CB.US,D,20120730,000000,58.0933,58.4923,57.8127,58.2918,1532685.3647146,0
+CB.US,D,20120731,000000,58.1427,58.5082,57.9441,58.2543,3048008.2546997,0
+CB.US,D,20120801,000000,58.3826,58.8568,57.8523,57.9441,1949259.2219638,0
+CB.US,D,20120802,000000,57.4858,57.8127,56.9553,57.5075,1831912.1777434,0
+CB.US,D,20120803,000000,58.2227,58.6987,58.2009,58.3826,2123485.3284424,0
+CB.US,D,20120806,000000,58.4676,58.9032,58.3008,58.4034,1525173.4368725,0
+CB.US,D,20120807,000000,58.4855,58.6267,57.8859,58.028,2417416.3335815,0
+CB.US,D,20120808,000000,57.6972,58.4518,57.6972,58.0933,2146973.7702035,0
+CB.US,D,20120809,000000,57.9955,58.1595,57.7535,57.953,1636211.2716168,0
+CB.US,D,20120810,000000,57.4938,57.7298,57.3328,57.6528,1427687.4439201,0
+CB.US,D,20120813,000000,57.4531,57.6359,57.1431,57.4236,1280468.8440513,0
+CB.US,D,20120814,000000,57.6063,57.7693,57.1598,57.3091,1016784.9909529,0
+CB.US,D,20120815,000000,57.3583,58.2838,57.3505,57.788,1185480.415248,0
+CB.US,D,20120816,000000,57.7386,58.0784,57.5639,58.028,1133020.4318348,0
+CB.US,D,20120817,000000,58.2543,58.516,57.7456,58.2227,1886202.5608249,0
+CB.US,D,20120820,000000,58.028,58.7442,58.028,58.7244,1704018.0628682,0
+CB.US,D,20120821,000000,58.7442,58.8805,58.2384,58.7541,2714265.0443865,0
+CB.US,D,20120822,000000,58.6652,59.0464,58.5426,58.8894,1855265.9717412,0
+CB.US,D,20120823,000000,58.8252,58.8647,58.5586,58.7442,1875252.5592696,0
+CB.US,D,20120824,000000,58.516,59.1739,58.516,58.85,1900170.4945769,0
+CB.US,D,20120827,000000,58.8894,58.9605,58.5329,58.5773,1206319.4344803,0
+CB.US,D,20120828,000000,58.3492,58.8084,58.195,58.5506,1500536.9457621,0
+CB.US,D,20120829,000000,58.5693,58.601,58.1862,58.3679,1007947.8456517,0
+CB.US,D,20120830,000000,57.9777,58.4518,57.9777,58.2671,1228902.800299,0
+CB.US,D,20120831,000000,58.5693,58.8894,58.2316,58.436,1472556.5331337,0
+CB.US,D,20120904,000000,58.3432,59.2134,58.3432,59.1185,1632956.4403481,0
+CB.US,D,20120905,000000,59.2134,59.2964,58.7857,58.9101,2573767.6963969,0
+CB.US,D,20120906,000000,59.1819,59.5463,59.1819,59.5463,2031568.4884631,0
+CB.US,D,20120907,000000,59.7547,59.7824,59.405,59.4979,1492488.4516454,0
+CB.US,D,20120910,000000,59.5374,59.6273,59.1906,59.2905,2555285.5192154,0
+CB.US,D,20120911,000000,59.0948,59.5463,59.0168,59.5147,2284383.3311419,0
+CB.US,D,20120912,000000,59.6036,60.0076,59.3309,59.8771,2020983.9594079,0
+CB.US,D,20120913,000000,59.7902,61.0694,59.4811,61.0605,2437850.3971349,0
+CB.US,D,20120914,000000,60.458,61.7025,60.458,61.0527,2240975.1195396,0
+CB.US,D,20120917,000000,60.9616,61.0367,60.3888,60.5439,1569312.593475,0
+CB.US,D,20120918,000000,60.5923,61.101,60.3059,60.9114,1319962.1466286,0
+CB.US,D,20120919,000000,60.9331,61.03,60.3888,60.3967,1608583.170429,0
+CB.US,D,20120920,000000,60.0461,60.5587,59.6421,60.4886,1918806.5549163,0
+CB.US,D,20120921,000000,60.7829,60.8056,60.1636,60.1793,2307902.1445787,0
+CB.US,D,20120924,000000,60.0817,60.4807,59.8466,60.296,1708830.961111,0
+CB.US,D,20120925,000000,60.537,60.7682,59.6421,59.8771,3322345.4793188,0
+CB.US,D,20120926,000000,60.1339,60.6052,59.8258,60.0006,2057818.7279536,0
+CB.US,D,20120927,000000,60.2417,60.3661,59.8624,60.2535,1177499.7512076,0
+CB.US,D,20120928,000000,60.0144,60.5568,59.6865,60.3088,1773856.719238,0
+CB.US,D,20121001,000000,60.4837,61.5652,60.4284,61.3775,2669784.7126244,0
+CB.US,D,20121002,000000,61.4981,61.6483,61.2511,61.4734,2173921.5458509,0
+CB.US,D,20121003,000000,61.6561,61.8577,61.3548,61.7154,2154954.4342439,0
+CB.US,D,20121004,000000,62.0581,62.5046,61.8507,62.1135,1840521.5354752,0
+CB.US,D,20121005,000000,62.3693,62.6932,62.1915,62.3278,1675211.540655,0
+CB.US,D,20121008,000000,62.2656,62.4236,62.0661,62.2824,823289.06849731,0
+CB.US,D,20121009,000000,62.2745,62.4236,61.7154,61.7776,1460180.0751997,0
+CB.US,D,20121010,000000,61.833,62.0818,61.7065,61.8577,1226872.959959,0
+CB.US,D,20121011,000000,62.0818,62.3278,61.6561,62.1836,1346000.7967769,0
+CB.US,D,20121012,000000,62.1441,62.3456,61.4032,61.4349,1201047.9239312,0
+CB.US,D,20121015,000000,61.6808,62.0077,61.5288,61.9613,943572.04138911,0
+CB.US,D,20121016,000000,62.2824,62.9669,62.1915,62.7842,1276105.446612,0
+CB.US,D,20121017,000000,62.9264,63.3047,62.7763,63.2533,1156268.9373561,0
+CB.US,D,20121018,000000,63.8499,65.4501,63.6604,65.1726,3790158.3786096,0
+CB.US,D,20121019,000000,65.1291,65.4698,63.9339,64.2362,2078085.7472896,0
+CB.US,D,20121022,000000,63.1437,64.7073,63.1437,64.5315,1713724.8504895,0
+CB.US,D,20121023,000000,63.5813,64.1394,63.2227,64.0209,3536616.6404873,0
+CB.US,D,20121024,000000,64.1009,65.2941,63.4766,63.613,3299574.8214986,0
+CB.US,D,20121025,000000,63.8114,64.33,63.2613,63.8262,2317289.017214,0
+CB.US,D,20121026,000000,63.766,63.8025,62.8553,63.3047,1968371.1052259,0
+CB.US,D,20121031,000000,62.8631,63.3175,62.4799,62.7426,2979959.5024301,0
+CB.US,D,20121101,000000,63.0608,63.4687,62.1293,62.4888,2458271.2996288,0
+CB.US,D,20121102,000000,62.633,62.7101,61.3775,61.826,2743255.8214334,0
+CB.US,D,20121105,000000,61.985,62.1915,61.269,62.1658,1771453.3072842,0
+CB.US,D,20121106,000000,62.1569,63.1892,61.9051,63.0518,2007987.9192852,0
+CB.US,D,20121107,000000,62.2419,62.6183,61.7154,62.1293,2751103.862489,0
+CB.US,D,20121108,000000,62.1658,62.7259,61.8577,62.2419,2095312.5618668,0
+CB.US,D,20121109,000000,62.0147,62.9185,61.7549,62.3456,1664601.7018699,0
+CB.US,D,20121112,000000,62.1658,62.3545,61.5939,61.8655,1433339.6128072,0
+CB.US,D,20121113,000000,61.6186,62.1569,61.3065,61.3252,1427755.2739963,0
+CB.US,D,20121114,000000,61.3252,61.5879,60.5904,60.7108,1520848.5102225,0
+CB.US,D,20121115,000000,60.7238,61.7469,60.5972,61.2097,2197976.9255622,0
+CB.US,D,20121116,000000,61.2254,61.7469,60.6516,61.664,1452459.5951829,0
+CB.US,D,20121119,000000,62.1065,62.9105,61.8507,62.3832,2010888.4143348,0
+CB.US,D,20121120,000000,62.3832,62.7842,62.0581,62.7348,1675146.7477465,0
+CB.US,D,20121121,000000,62.628,62.8177,62.15,62.799,1263858.5744951,0
+CB.US,D,20121123,000000,63.0608,63.6938,63.0232,63.6604,514763.46069351,0
+CB.US,D,20121126,000000,63.1961,63.3472,62.6705,63.0074,1288386.7399615,0
+CB.US,D,20121127,000000,61.8902,63.1101,61.8902,62.5559,1324167.6113532,0
+CB.US,D,20121128,000000,62.3358,63.1181,62.1135,63.0153,1755688.3827077,0
+CB.US,D,20121129,000000,63.1961,63.6938,63.0074,63.5181,1420382.043474,0
+CB.US,D,20121130,000000,63.4203,63.4854,62.8771,63.2049,1722978.0877507,0
+CB.US,D,20121203,000000,63.3245,63.7492,63.1575,63.2049,1277452.9366332,0
+CB.US,D,20121204,000000,63.3175,63.613,63.1575,63.3175,1862048.9793616,0
+CB.US,D,20121205,000000,63.4687,64.1877,63.445,64.0673,2255345.9841919,0
+CB.US,D,20121206,000000,64.0939,64.2914,63.8835,64.2589,1642116.5378032,0
+CB.US,D,20121207,000000,64.4248,64.7765,64.1552,64.5927,1726726.9649475,0
+CB.US,D,20121210,000000,64.4248,64.7676,64.1226,64.4761,1642301.8050263,0
+CB.US,D,20121211,000000,64.5592,64.6096,63.5753,63.7492,2849911.0233436,0
+CB.US,D,20121212,000000,64.0268,64.9642,63.9181,64.5245,2534140.7584457,0
+CB.US,D,20121213,000000,64.6421,64.7616,63.9299,64.0179,1730915.2190556,0
+CB.US,D,20121214,000000,63.7907,63.9991,63.4016,63.6633,1705639.9103619,0
+CB.US,D,20121217,000000,64.2657,65.3078,64.1858,64.9316,2270445.769066,0
+CB.US,D,20121218,000000,65.058,65.4086,64.5927,65.2851,2442929.5537366,0
+CB.US,D,20121219,000000,65.5332,65.7079,64.9671,65.0036,2099722.5292092,0
+CB.US,D,20121220,000000,64.9316,65.5825,64.7518,65.5232,1618233.2642553,0
+CB.US,D,20121221,000000,65.2931,65.5232,64.2183,64.2657,3286274.0522277,0
+CB.US,D,20121224,000000,64.0643,64.4751,63.9902,64.25,588671.92163563,0
+CB.US,D,20121226,000000,64.3201,64.5315,63.9596,64.2096,981235.9566873,0
+CB.US,D,20121227,000000,64.2984,64.4337,63.2445,63.9062,1330938.4703031,0
+CB.US,D,20121228,000000,63.4954,63.9062,63.3106,63.3837,1204551.8029422,0
+CB.US,D,20121231,000000,63.2533,64.0742,62.9649,64.0485,1413254.8235268,0
+CB.US,D,20130102,000000,65.1706,65.6457,64.6599,65.6457,2079695.446113,0
+CB.US,D,20130103,000000,65.6842,66.0457,65.5232,65.9934,1739449.6599869,0
+CB.US,D,20130104,000000,66.0023,66.1278,65.6151,66.0694,2485787.0256157,0
+CB.US,D,20130107,000000,65.7336,65.9934,64.9889,65.2684,1556066.4932207,0
+CB.US,D,20130108,000000,65.0116,65.1963,64.0386,64.1996,2732843.3985416,0
+CB.US,D,20130109,000000,64.3695,64.8595,64.3122,64.7222,1596188.4894894,0
+CB.US,D,20130110,000000,65.0323,65.9016,64.8832,65.8453,2924984.7442515,0
+CB.US,D,20130111,000000,65.7989,66.4567,65.7336,66.4221,1467166.5730485,0
+CB.US,D,20130114,000000,66.3282,66.751,66.1278,66.6384,1112341.3700957,0
+CB.US,D,20130115,000000,66.2216,67.0414,66.0794,66.9545,1489571.7583687,0
+CB.US,D,20130116,000000,66.6997,66.8162,66.4221,66.5673,1387444.973337,0
+CB.US,D,20130117,000000,66.7323,66.9959,66.3836,66.8014,1199128.4340136,0
+CB.US,D,20130118,000000,66.6226,66.8981,66.3469,66.8073,1790630.9958441,0
+CB.US,D,20130122,000000,67.2073,68.1002,67.1482,68.1002,2479626.6373516,0
+CB.US,D,20130123,000000,67.8267,68.0588,67.558,67.9422,1267518.3614425,0
+CB.US,D,20130124,000000,68.1102,68.5576,67.9809,68.4707,2082488.6279076,0
+CB.US,D,20130125,000000,68.7215,68.7976,68.0687,68.4924,1532594.2496869,0
+CB.US,D,20130128,000000,68.6969,68.6969,67.884,67.9502,1358975.5767264,0
+CB.US,D,20130129,000000,67.884,68.607,67.884,68.1763,1982072.7806189,0
+CB.US,D,20130130,000000,67.5817,67.8267,66.5673,67.3387,3480819.8222806,0
+CB.US,D,20130131,000000,67.4197,68.5112,67.4197,68.4885,4615209.0043097,0
+CB.US,D,20130201,000000,69.096,69.5523,68.449,68.6969,2709106.9214274,0
+CB.US,D,20130204,000000,68.199,68.3967,67.8119,67.8198,2400961.9719616,0
+CB.US,D,20130205,000000,67.8593,68.8817,66.8814,68.7542,3264475.2880366,0
+CB.US,D,20130206,000000,68.3423,68.7622,68.199,68.7147,2950662.9838457,0
+CB.US,D,20130207,000000,68.7442,68.8817,68.0321,68.4134,2375291.8314811,0
+CB.US,D,20130208,000000,68.3048,69.2085,68.2277,69.1848,2238776.2102036,0
+CB.US,D,20130211,000000,68.9696,69.6432,68.6722,69.3538,1661897.6103245,0
+CB.US,D,20130212,000000,69.3004,69.7923,69.1058,69.6817,1091088.2836818,0
+CB.US,D,20130213,000000,69.7379,69.81,69.2254,69.5523,1046988.6102579,0
+CB.US,D,20130214,000000,69.1305,69.5859,69.1216,69.3775,1496737.4491055,0
+CB.US,D,20130215,000000,69.5523,69.6313,69.0901,69.4269,1311868.0949982,0
+CB.US,D,20130219,000000,69.5948,69.9,69.3538,69.7873,1526017.7694628,0
+CB.US,D,20130220,000000,69.8694,70.1598,68.9853,68.9992,2066357.2184417,0
+CB.US,D,20130221,000000,69.016,69.4012,68.7976,69.1453,2503241.6277622,0
+CB.US,D,20130222,000000,69.4683,69.7212,69.3854,69.5769,1523398.71861,0
+CB.US,D,20130225,000000,69.7064,69.7469,67.7515,67.7605,1710915.4704677,0
+CB.US,D,20130226,000000,68.046,68.5024,67.9008,68.2445,1963436.7202794,0
+CB.US,D,20130227,000000,68.0153,68.8648,67.9809,68.8401,1724244.5866363,0
+CB.US,D,20130228,000000,68.7058,69.1533,68.5368,68.5368,1601597.6849693,0
+CB.US,D,20130301,000000,68.3364,68.7898,67.9896,68.7622,1283394.6488308,0
+CB.US,D,20130304,000000,68.5024,68.9132,68.374,68.847,1217824.2253156,0
+CB.US,D,20130305,000000,69.1365,69.9,69.1365,69.6313,1015105.437275,0
+CB.US,D,20130306,000000,69.9257,70.0975,69.4417,69.5523,1446804.3891281,0
+CB.US,D,20130307,000000,69.5682,69.827,69.4762,69.5207,1089343.9370953,0
+CB.US,D,20130308,000000,69.827,70.0224,69.4911,69.81,1622112.7396585,0
+CB.US,D,20130311,000000,69.7469,70.1045,69.5375,70.0975,1370035.9287043,0
+CB.US,D,20130312,000000,70.1134,71.0488,70.0224,70.6635,2433266.2988506,0
+CB.US,D,20130313,000000,70.6141,71.1545,70.4937,71.11,1168557.3174299,0
+CB.US,D,20130314,000000,71.1979,71.4794,71.1031,71.4794,1185708.2028173,0
+CB.US,D,20130315,000000,71.2542,71.3609,70.8364,70.8364,2659043.2632436,0
+CB.US,D,20130318,000000,70.2378,70.9204,70.1964,70.3989,1211761.0264146,0
+CB.US,D,20130319,000000,70.4443,70.7505,70.0837,70.4226,1654220.6630432,0
+CB.US,D,20130320,000000,70.8454,71.1841,70.6774,70.9905,1166414.0894998,0
+CB.US,D,20130321,000000,70.6774,71.0794,70.3168,70.382,1051464.3828981,0
+CB.US,D,20130322,000000,70.621,70.8868,70.4937,70.8868,1359320.8014426,0
+CB.US,D,20130325,000000,71.1456,71.4183,70.6694,71.0053,1229061.7454031,0
+CB.US,D,20130326,000000,71.0873,71.3293,70.7583,71.2562,1694475.2822967,0
+CB.US,D,20130327,000000,70.8957,71.3945,70.7317,71.2977,1183428.3023456,0
+CB.US,D,20130328,000000,71.3945,71.8686,71.0053,71.8074,1846934.0086494,0
+CB.US,D,20130401,000000,71.9111,72.074,71.4013,71.589,889733.18388951,0
+CB.US,D,20130402,000000,72.0059,72.245,71.4991,71.7906,1475305.1698037,0
+CB.US,D,20130403,000000,71.8459,72.1077,70.9115,71.0309,1533580.3167648,0
+CB.US,D,20130404,000000,71.1465,71.9911,71.1465,71.8765,2235840.2815322,0
+CB.US,D,20130405,000000,71.1199,71.8626,71.0309,71.8153,2234822.8303891,0
+CB.US,D,20130408,000000,71.7669,72.6973,71.6978,72.6716,1698948.0177693,0
+CB.US,D,20130409,000000,73.043,73.5803,72.7496,73.0637,1609889.1524933,0
+CB.US,D,20130410,000000,73.1112,73.4767,72.7586,73.3967,1424780.8745353,0
+CB.US,D,20130411,000000,73.614,74.4793,73.5349,74.177,1897539.2950536,0
+CB.US,D,20130412,000000,74.01,74.2461,73.5972,74.2461,1327986.3434045,0
+CB.US,D,20130415,000000,74.0574,74.0574,71.6374,71.6771,2779527.7015856,0
+CB.US,D,20130416,000000,72.2894,72.6124,71.837,72.5344,1654805.8239991,0
+CB.US,D,20130417,000000,72.1748,72.2804,71.4527,71.7589,1878181.4012167,0
+CB.US,D,20130418,000000,72.0148,72.1205,71.1376,71.2977,1259618.6885379,0
+CB.US,D,20130419,000000,71.2156,71.9673,71.0962,71.8558,1749987.619139,0
+CB.US,D,20130422,000000,71.9032,72.2804,71.3244,72.0473,1503808.987647,0
+CB.US,D,20130423,000000,73.0183,74.0506,72.4167,72.6381,2827799.4308906,0
+CB.US,D,20130424,000000,72.8573,72.969,72.0662,72.2697,2286464.803331,0
+CB.US,D,20130425,000000,72.5432,72.6628,72.074,72.236,2061532.1715285,0
+CB.US,D,20130426,000000,72.2894,72.5018,71.7511,71.7827,1619892.5701493,0
+CB.US,D,20130429,000000,71.9032,72.1136,71.5219,71.7669,1576657.4770998,0
+CB.US,D,20130430,000000,71.7985,71.9496,71.4991,71.9456,1831439.3919884,0
+CB.US,D,20130501,000000,71.6534,72.1077,71.1851,71.264,1532395.8214042,0
+CB.US,D,20130502,000000,71.43,71.5812,71.1702,71.5466,1208464.6871888,0
+CB.US,D,20130503,000000,72.1689,72.6035,72.1007,72.5571,2208612.0740772,0
+CB.US,D,20130506,000000,72.7496,73.3967,72.4109,73.1873,1864936.3133515,0
+CB.US,D,20130507,000000,73.203,73.8727,73.0104,73.7612,1755388.7155053,0
+CB.US,D,20130508,000000,73.7987,74.4704,73.687,74.4615,1516637.9835521,0
+CB.US,D,20130509,000000,74.413,74.6057,73.768,74.0763,2359085.5052146,0
+CB.US,D,20130510,000000,74.018,74.1682,73.4115,73.9301,1542552.1098292,0
+CB.US,D,20130513,000000,73.7829,73.9458,73.4835,73.7829,1139447.0784578,0
+CB.US,D,20130514,000000,73.776,74.8112,73.7612,74.7499,1316823.7401176,0
+CB.US,D,20130515,000000,74.6136,74.7934,74.018,74.7934,1941929.5241771,0
+CB.US,D,20130516,000000,74.7934,75.0995,74.177,74.3389,1887462.9853753,0
+CB.US,D,20130517,000000,74.5899,74.9051,73.6436,73.9686,3796183.1067213,0
+CB.US,D,20130520,000000,73.8145,74.1682,73.2841,73.4767,1719185.6778185,0
+CB.US,D,20130521,000000,73.4046,73.7374,72.561,72.647,1938592.6893835,0
+CB.US,D,20130522,000000,72.5679,73.0934,72.0148,72.2746,3113343.8039211,0
+CB.US,D,20130523,000000,71.8765,72.4167,71.5396,71.9209,2700007.5673242,0
+CB.US,D,20130524,000000,71.6444,72.4938,71.4113,72.4594,1750157.7005241,0
+CB.US,D,20130528,000000,73.1468,73.3068,71.9496,72.245,2188384.53792,0
+CB.US,D,20130529,000000,71.8626,72.2271,71.5081,71.9299,1774904.542057,0
+CB.US,D,20130530,000000,72.2025,72.9433,71.9209,72.7171,1224096.9887806,0
+CB.US,D,20130531,000000,72.9917,73.3068,72.3685,72.3763,2623353.5068797,0
+CB.US,D,20130603,000000,72.3546,72.4424,71.2088,71.4904,2811083.872858,0
+CB.US,D,20130604,000000,71.4734,72.0919,71.2562,71.6601,1755389.7278945,0
+CB.US,D,20130605,000000,71.589,71.589,70.8521,70.9045,2012031.4017383,0
+CB.US,D,20130606,000000,70.9272,71.837,70.5618,71.837,1882075.0500686,0
+CB.US,D,20130607,000000,72.486,72.5571,71.6978,72.5432,3355905.1688122,0
+CB.US,D,20130610,000000,72.5679,72.885,72.245,72.8218,1748618.8689446,0
+CB.US,D,20130611,000000,72.161,72.7171,71.9911,72.1748,1765842.6463541,0
+CB.US,D,20130612,000000,72.4771,72.7743,71.1999,71.2799,1314907.2873676,0
+CB.US,D,20130613,000000,71.2236,72.4938,70.8778,72.4594,1412901.4996971,0
+CB.US,D,20130614,000000,72.3793,72.6124,71.4458,71.4677,1478246.1604212,0
+CB.US,D,20130617,000000,71.9368,72.3467,71.6374,72.245,1658586.085261,0
+CB.US,D,20130618,000000,72.3388,72.8,72.245,72.7655,1132260.1275477,0
+CB.US,D,20130619,000000,72.8,72.8949,71.4202,71.437,1782430.643348,0
+CB.US,D,20130620,000000,70.791,71.0873,69.6827,69.7943,3440308.056171,0
+CB.US,D,20130621,000000,70.1795,70.2951,69.2323,69.5286,3724663.8842841,0
+CB.US,D,20130624,000000,68.9656,69.6906,68.3838,69.2401,2566907.7471977,0
+CB.US,D,20130625,000000,69.6224,69.9652,69.3122,69.7152,2024959.6117848,0
+CB.US,D,20130626,000000,70.6457,71.7165,70.4541,71.5081,2693799.5967678,0
+CB.US,D,20130627,000000,71.6444,72.2746,71.4527,72.2528,2070444.2336302,0
+CB.US,D,20130628,000000,72.0236,72.5936,71.589,72.2183,1873398.8746498,0
+CB.US,D,20130701,000000,72.5344,72.9769,72.3051,72.4524,1319429.6299109,0
+CB.US,D,20130702,000000,72.4109,72.8653,71.6771,71.8153,1468537.3480215,0
+CB.US,D,20130703,000000,71.5396,72.0326,71.3382,71.8301,735695.13038935,0
+CB.US,D,20130705,000000,72.486,72.7319,71.8459,72.7319,1195386.6435413,0
+CB.US,D,20130708,000000,72.9097,73.8886,72.9097,73.8224,1584718.1198868,0
+CB.US,D,20130709,000000,74.413,74.6136,73.9923,74.5583,1690386.2423297,0
+CB.US,D,20130710,000000,74.4536,74.5366,73.4441,74.0506,1595761.2612483,0
+CB.US,D,20130711,000000,75.0264,75.0264,74.1542,74.4704,1807250.3769031,0
+CB.US,D,20130712,000000,74.4793,75.5174,74.4793,75.4611,1674165.7426145,0
+CB.US,D,20130715,000000,75.5678,75.8325,75.1716,75.6448,1396013.8355008,0
+CB.US,D,20130716,000000,75.7387,76.1179,75.1164,75.2359,1335664.303075,0
+CB.US,D,20130717,000000,75.47,76.1022,75.4147,76.0518,1762230.4416991,0
+CB.US,D,20130718,000000,76.1476,76.8825,76.0183,76.8825,1357589.6159157,0
+CB.US,D,20130719,000000,76.9072,77.0701,76.2908,76.8737,1205074.195768,0
+CB.US,D,20130722,000000,76.68,77.5719,76.6405,77.5562,1358461.2830144,0
+CB.US,D,20130723,000000,77.5374,77.5562,75.5361,75.6468,2543412.2187123,0
+CB.US,D,20130724,000000,76.1289,76.996,74.3923,74.5553,2680388.4770743,0
+CB.US,D,20130725,000000,74.2965,75.0255,73.8649,74.9989,1785289.6304405,0
+CB.US,D,20130726,000000,74.7805,75.0255,74.1493,74.9178,1789014.2102965,0
+CB.US,D,20130729,000000,74.9762,74.9762,74.335,74.4822,1266122.2767398,0
+CB.US,D,20130730,000000,74.7805,75.0748,73.8886,74.1058,1095243.1289466,0
+CB.US,D,20130731,000000,74.3835,74.6087,74.019,74.1493,1539644.5280553,0
+CB.US,D,20130801,000000,74.7894,75.1629,74.6176,74.9178,1048629.6931463,0
+CB.US,D,20130802,000000,74.8171,74.9108,74.4082,74.6087,1650903.0636445,0
+CB.US,D,20130805,000000,74.5929,74.8714,73.5873,73.8066,1630653.2549249,0
+CB.US,D,20130806,000000,73.7977,73.7977,72.7062,73.1073,2447984.4129975,0
+CB.US,D,20130807,000000,73.0223,73.1774,72.395,72.8416,1498242.8718414,0
+CB.US,D,20130808,000000,73.1161,73.4342,72.6815,72.9216,1298245.3859625,0
+CB.US,D,20130809,000000,72.883,73.1843,72.4347,72.8169,1505448.0457569,0
+CB.US,D,20130812,000000,72.6134,73.2465,72.2597,72.883,1054485.3522622,0
+CB.US,D,20130813,000000,72.9216,73.5072,72.3625,73.3118,1564214.2014786,0
+CB.US,D,20130814,000000,73.1843,73.6357,73.0904,73.4668,1441005.4238074,0
+CB.US,D,20130815,000000,72.7349,73.0223,72.0987,72.7349,1707236.4481256,0
+CB.US,D,20130816,000000,72.801,73.4421,72.5689,72.6648,1527637.5921781,0
+CB.US,D,20130819,000000,72.4347,72.6648,72.1126,72.1126,1120105.382848,0
+CB.US,D,20130820,000000,72.16,72.883,71.9655,72.5689,952782.75830396,0
+CB.US,D,20130821,000000,72.395,73.2948,71.9892,72.5126,1535898.6880261,0
+CB.US,D,20130822,000000,72.5028,73.7197,72.323,73.5162,945527.97731783,0
+CB.US,D,20130823,000000,73.5072,73.6604,72.8969,73.3859,839470.08503391,0
+CB.US,D,20130826,000000,73.3859,73.4421,72.7606,72.8336,1091494.2517499,0
+CB.US,D,20130827,000000,72.0366,72.4267,71.7382,71.7718,1285224.0361099,0
+CB.US,D,20130828,000000,71.5416,71.7886,71.1485,71.3559,2120403.6157266,0
+CB.US,D,20130829,000000,71.2927,72.16,71.1396,71.6187,940837.57816786,0
+CB.US,D,20130830,000000,71.6651,71.7382,70.9204,71.1792,1492446.9436883,0
+CB.US,D,20130903,000000,71.9703,72.3763,71.2829,71.6354,1518509.8911774,0
+CB.US,D,20130904,000000,71.7065,72.1224,71.4053,71.596,1822517.2059947,0
+CB.US,D,20130905,000000,71.5525,71.9773,71.4784,71.5615,1348939.762616,0
+CB.US,D,20130906,000000,71.7669,72.1294,70.6794,71.5615,1171005.2745084,0
+CB.US,D,20130909,000000,71.7125,72.7606,71.6404,72.6223,1265095.7140939,0
+CB.US,D,20130910,000000,73.0628,73.1705,72.4584,73.0391,1074196.5699288,0
+CB.US,D,20130911,000000,72.9897,74.8368,72.9473,74.8289,2241470.1778569,0
+CB.US,D,20130912,000000,74.7154,74.7154,73.7602,73.8797,1537453.7178329,0
+CB.US,D,20130913,000000,74.1602,74.6116,73.9676,74.3845,1186419.9124229,0
+CB.US,D,20130916,000000,75.4532,75.4532,74.7371,74.9762,1138934.8095241,0
+CB.US,D,20130917,000000,75.0216,75.3613,74.9228,75.2991,1040809.9989883,0
+CB.US,D,20130918,000000,75.3959,76.6029,75.142,76.5545,1443441.2322154,0
+CB.US,D,20130919,000000,76.685,77.4761,76.6761,77.3675,1685361.7547448,0
+CB.US,D,20130920,000000,77.4445,77.819,76.9703,77.0781,2255315.612516,0
+CB.US,D,20130923,000000,76.995,77.2578,76.3896,76.5457,1709067.8601831,0
+CB.US,D,20130924,000000,76.3748,77.4919,76.3748,76.8073,1430441.142536,0
+CB.US,D,20130925,000000,76.8884,77.4761,76.7245,77.3042,1370144.2543484,0
+CB.US,D,20130926,000000,77.6638,77.6638,76.8637,77.2321,1154806.0349663,0
+CB.US,D,20130927,000000,77.0197,77.1748,76.685,76.9447,925788.41275357,0
+CB.US,D,20130930,000000,76.1536,76.5941,75.8019,76.3284,1510861.2907936,0
+CB.US,D,20131001,000000,76.4657,77.084,76.3363,76.7018,977490.11665819,0
+CB.US,D,20131002,000000,76.4301,76.7916,75.9984,76.7916,1180669.5417835,0
+CB.US,D,20131003,000000,76.4498,76.685,75.1905,75.2912,1772745.1158997,0
+CB.US,D,20131004,000000,75.2912,75.7851,75.0798,75.7712,1129741.3032254,0
+CB.US,D,20131007,000000,75.3524,75.8196,74.9791,75.4384,1093020.934659,0
+CB.US,D,20131008,000000,75.4838,75.6034,74.335,74.3646,1279913.0423821,0
+CB.US,D,20131009,000000,74.7401,74.9385,73.8441,74.2471,1226873.9723482,0
+CB.US,D,20131010,000000,74.9465,76.0241,74.9385,76.0063,1083457.9063036,0
+CB.US,D,20131011,000000,75.8799,76.8243,75.5678,76.7659,856231.20058042,0
+CB.US,D,20131014,000000,76.4133,77.1413,76.2691,77.0909,888881.76457477,0
+CB.US,D,20131015,000000,76.7245,77.2321,76.4884,76.5141,1007597.5589896,0
+CB.US,D,20131016,000000,76.9121,78.3483,76.8587,78.1122,1526356.9198439,0
+CB.US,D,20131017,000000,77.811,79.1237,77.6086,79.0486,1071432.7474209,0
+CB.US,D,20131018,000000,78.7493,79.1237,78.3662,79.1089,1755151.8164332,0
+CB.US,D,20131021,000000,79.1949,79.6888,79.176,79.5248,1309664.123716,0
+CB.US,D,20131022,000000,79.9317,80.2657,79.6956,79.7855,2071917.2599119,0
+CB.US,D,20131023,000000,77.7715,80.0049,77.7715,78.5558,2118719.0001027,0
+CB.US,D,20131024,000000,78.9548,79.1949,78.782,78.9212,1160165.6233756,0
+CB.US,D,20131025,000000,79.1316,79.3292,78.3009,78.4283,1285848.6802444,0
+CB.US,D,20131028,000000,78.374,78.5222,78.0481,78.1705,1577827.7990116,0
+CB.US,D,20131029,000000,78.4867,78.782,78.2496,78.6327,1114267.9467377,0
+CB.US,D,20131030,000000,78.8461,78.9627,78.2051,78.5142,1653254.8437493,0
+CB.US,D,20131031,000000,78.4867,78.5756,77.8494,77.8584,1424010.4463563,0
+CB.US,D,20131101,000000,77.973,78.3829,77.5729,78.2051,1620140.6055026,0
+CB.US,D,20131104,000000,78.3829,78.782,78.2831,78.7108,1440109.4593681,0
+CB.US,D,20131105,000000,78.6417,78.8788,78.2416,78.8116,1035783.4866248,0
+CB.US,D,20131106,000000,79.1415,79.7954,78.8541,79.7668,1154653.1641976,0
+CB.US,D,20131107,000000,79.579,79.9495,79.3746,79.4597,2498040.9844569,0
+CB.US,D,20131108,000000,79.5544,80.226,79.2867,80.1757,1821130.2327948,0
+CB.US,D,20131111,000000,80.2507,80.7229,80.1668,80.3732,1405089.9046525,0
+CB.US,D,20131112,000000,80.1194,80.2419,78.2051,78.6517,3269777.1702616,0
+CB.US,D,20131113,000000,78.4807,79.4597,78.4718,79.3746,1958199.630963,0
+CB.US,D,20131114,000000,79.6047,80.2507,79.3381,80.1925,1033855.8975937,0
+CB.US,D,20131115,000000,80.1925,80.5372,80.0117,80.5205,1250040.4743445,0
+CB.US,D,20131118,000000,80.5609,81.0904,80.1668,80.2971,1083482.2036444,0
+CB.US,D,20131119,000000,80.1668,80.5846,80.0286,80.3979,1266566.7155972,0
+CB.US,D,20131120,000000,80.7299,80.7772,79.6047,79.826,1131182.9454422,0
+CB.US,D,20131121,000000,80.1856,83.1142,80.0789,82.8259,3371108.2173844,0
+CB.US,D,20131122,000000,82.7665,83.8423,82.5196,83.6971,2064294.9816473,0
+CB.US,D,20131125,000000,83.9529,83.9609,83.4244,83.5904,1058358.7533302,0
+CB.US,D,20131126,000000,83.4324,84.2067,83.223,83.7238,1642612.6085097,0
+CB.US,D,20131127,000000,83.7582,84.4715,83.622,84.1455,1375029.0322243,0
+CB.US,D,20131129,000000,84.2838,84.9051,83.7148,83.8521,756261.81692761,0
+CB.US,D,20131202,000000,83.6971,83.8788,82.9048,83.0402,1738000.9310458,0
+CB.US,D,20131203,000000,82.7261,83.1587,82.0436,82.7191,1745764.9437981,0
+CB.US,D,20131204,000000,82.571,83.4383,81.7186,82.4387,1227797.2712959,0
+CB.US,D,20131205,000000,82.1008,82.3566,81.3352,81.6514,1324680.892676,0
+CB.US,D,20131206,000000,82.4643,83.3276,82.405,83.1746,1263926.4045713,0
+CB.US,D,20131209,000000,83.214,83.456,82.5878,82.8801,1302978.3054588,0
+CB.US,D,20131210,000000,82.5967,82.9749,82.487,82.5967,1129450.7475259,0
+CB.US,D,20131211,000000,82.5127,82.6767,81.3265,81.4963,1620405.8514723,0
+CB.US,D,20131212,000000,81.441,81.7927,81.1466,81.2287,1791318.4081089,0
+CB.US,D,20131213,000000,81.3265,81.5892,80.9086,80.9748,1374107.7580549,0
+CB.US,D,20131216,000000,81.0103,81.5496,80.7634,80.9264,1417245.6617416,0
+CB.US,D,20131217,000000,81.2613,81.3028,80.5698,80.5975,1512918.4656421,0
+CB.US,D,20131218,000000,80.7545,81.6267,80.1283,81.6119,2153994.6892851,0
+CB.US,D,20131219,000000,81.4558,81.9211,81.2781,81.8717,2220179.6330428,0
+CB.US,D,20131220,000000,81.9211,82.8427,81.8173,82.5463,1670272.0937626,0
+CB.US,D,20131223,000000,83.0718,83.1409,82.5127,83.0116,1108215.8841177,0
+CB.US,D,20131224,000000,82.8801,83.2614,82.6767,83.2614,603298.92075474,0
+CB.US,D,20131226,000000,83.3366,83.9045,83.1746,83.7839,718554.36889395,0
+CB.US,D,20131227,000000,83.9292,83.9292,83.4708,83.7238,646838.74295267,0
+CB.US,D,20131230,000000,83.7425,84.1969,83.7148,83.9609,636071.98384194,0
+CB.US,D,20131231,000000,84.1524,84.6413,84.0724,84.4557,841340.98027008,0
+CB.US,D,20140102,000000,83.8521,84.3431,82.66,82.9662,1363854.280267,0
+CB.US,D,20140103,000000,83.1409,83.3276,82.5809,82.7478,1373879.9704855,0
+CB.US,D,20140106,000000,83.5548,83.6378,82.1839,82.4722,1598586.8394972,0
+CB.US,D,20140107,000000,82.405,82.6847,81.7186,81.8016,2714057.5046011,0
+CB.US,D,20140108,000000,81.6692,81.8717,80.3822,80.7872,3409777.4351553,0
+CB.US,D,20140109,000000,81.0251,81.1378,80.071,80.6835,2570498.6916796,0
+CB.US,D,20140110,000000,80.9184,80.9837,79.826,80.4968,3384340.14419,0
+CB.US,D,20140113,000000,80.7397,81.0213,79.4013,79.5732,2995251.6412519,0
+CB.US,D,20140114,000000,79.5336,80.5017,79.42,80.2162,2287710.0420435,0
+CB.US,D,20140115,000000,80.5757,80.961,80.1826,80.4513,1929091.4167691,0
+CB.US,D,20140116,000000,80.2903,80.5906,79.7628,79.8872,1905953.2616704,0
+CB.US,D,20140117,000000,79.9031,80.233,79.5099,79.7194,5180922.9761236,0
+CB.US,D,20140121,000000,79.8695,80.1016,78.8274,79.1237,3226400.3427244,0
+CB.US,D,20140122,000000,79.3213,79.6344,78.7918,78.8274,1967654.3336743,0
+CB.US,D,20140123,000000,79.0151,79.0151,77.1867,77.326,3507158.1396313,0
+CB.US,D,20140124,000000,77.326,77.326,75.6902,75.6902,3086210.7610508,0
+CB.US,D,20140127,000000,75.552,77.0129,75.5351,76.3975,3681300.2178065,0
+CB.US,D,20140128,000000,76.5131,77.8741,76.4479,77.647,3175220.0192563,0
+CB.US,D,20140129,000000,77.085,77.6133,76.2661,77.2015,4222395.9215155,0
+CB.US,D,20140130,000000,77.7044,78.3039,77.2074,78.1132,2849182.1031217,0
+CB.US,D,20140131,000000,76.8243,77.5452,76.7846,77.0227,3497337.9644197,0
+CB.US,D,20140203,000000,76.7185,77.0791,75.7495,76.029,4645009.6927144,0
+CB.US,D,20140204,000000,76.5308,76.8727,76.0192,76.2227,3128986.2294049,0
+CB.US,D,20140205,000000,75.9776,76.8243,75.9589,76.5605,3119603.4063265,0
+CB.US,D,20140206,000000,76.6761,77.3339,76.3807,76.757,3637466.8027415,0
+CB.US,D,20140207,000000,77.245,77.7082,76.8894,77.6697,2602521.5743718,0
+CB.US,D,20140210,000000,77.3339,78.0234,77.1195,78.0234,2085819.3883659,0
+CB.US,D,20140211,000000,78.2673,79.5168,78.1794,79.4862,2866973.8308709,0
+CB.US,D,20140212,000000,78.9855,79.2787,78.5094,78.5795,2042340.3095198,0
+CB.US,D,20140213,000000,77.9977,78.9855,77.9582,78.9361,1631921.7785888,0
+CB.US,D,20140214,000000,78.9361,79.6344,78.8185,79.6167,1747710.7558348,0
+CB.US,D,20140218,000000,79.7194,80.1322,79.5099,80.0186,1766600.9258628,0
+CB.US,D,20140219,000000,79.8626,80.3545,79.3459,79.3686,1848045.6119879,0
+CB.US,D,20140220,000000,79.3124,79.8695,78.7296,79.4614,1923441.2726605,0
+CB.US,D,20140221,000000,79.7075,80.3396,79.3686,79.7964,1539658.701504,0
+CB.US,D,20140224,000000,79.7194,80.3465,79.4614,79.4694,1716931.0870766,0
+CB.US,D,20140225,000000,79.42,79.5652,79.099,79.254,1544938.3111666,0
+CB.US,D,20140226,000000,79.1306,79.4774,78.7918,78.9015,1372113.3513367,0
+CB.US,D,20140227,000000,78.8344,79.6255,78.7859,79.4427,1522695.1081181,0
+CB.US,D,20140228,000000,79.6414,80.5461,79.5168,80.3545,2168285.5751908,0
+CB.US,D,20140303,000000,79.4102,79.6501,78.7,79.1662,1676210.7687926,0
+CB.US,D,20140304,000000,80.0019,80.1322,79.6838,80.0266,2336744.1004138,0
+CB.US,D,20140305,000000,80.0769,80.4059,79.7717,80.1826,1427889.9217595,0
+CB.US,D,20140306,000000,80.2834,80.9294,80.0344,80.5846,1621230.9486679,0
+CB.US,D,20140307,000000,80.8217,81.0864,80.0927,80.2734,2179933.1129029,0
+CB.US,D,20140310,000000,80.0433,80.553,79.9465,80.2961,2124626.2910676,0
+CB.US,D,20140311,000000,80.5461,80.7249,79.7806,79.9179,991931.84855423,0
+CB.US,D,20140312,000000,79.6908,80.1411,79.3213,80.0592,1399590.6065341,0
+CB.US,D,20140313,000000,80.4059,80.4059,79.6414,80.0927,2771676.6233624,0
+CB.US,D,20140314,000000,79.9465,80.4769,79.8221,80.2834,2007127.3884676,0
+CB.US,D,20140317,000000,80.6083,81.1842,80.39,81.0993,1546696.831202,0
+CB.US,D,20140318,000000,81.2247,81.4677,80.9699,81.4469,1754180.9351932,0
+CB.US,D,20140319,000000,81.4943,81.7502,80.3041,80.5984,1550618.8269514,0
+CB.US,D,20140320,000000,80.3979,80.9343,79.985,80.799,2267598.9306438,0
+CB.US,D,20140321,000000,80.9699,82.5878,80.4591,81.4943,3011544.0206001,0
+CB.US,D,20140324,000000,81.7324,81.8974,80.9787,81.3402,2184052.5245458,0
+CB.US,D,20140325,000000,81.5655,81.7413,81.1921,81.3896,1551241.4463075,0
+CB.US,D,20140326,000000,78.4984,81.8835,78.4984,80.7199,1423350.3685998,0
+CB.US,D,20140327,000000,80.6182,80.8266,80.2657,80.636,1906470.59255,0
+CB.US,D,20140328,000000,81.035,81.1496,80.6182,80.8879,1132026.2656433,0
+CB.US,D,20140331,000000,81.52,81.8914,81.3996,81.851,1479435.7177277,0
+CB.US,D,20140401,000000,82.0494,82.2401,81.3719,81.8687,1647838.5615449,0
+CB.US,D,20140402,000000,81.7946,82.0781,81.44,81.6524,2051233.1362268,0
+CB.US,D,20140403,000000,81.844,82.1996,81.5486,81.7877,1717866.5346948,0
+CB.US,D,20140404,000000,82.0594,82.3132,81.2661,81.2988,1478220.8506913,0
+CB.US,D,20140407,000000,81.3402,81.5733,80.6182,80.6538,1115805.765928,0
+CB.US,D,20140408,000000,80.6715,81.0193,80.6024,80.8029,1274275.0469436,0
+CB.US,D,20140409,000000,81.0518,81.9261,80.6449,81.9004,1155948.0099807,0
+CB.US,D,20140410,000000,81.9685,82.3962,81.4628,81.4628,1896169.53247,0
+CB.US,D,20140411,000000,81.7877,82.6135,81.2484,82.0594,2574459.1582185,0
+CB.US,D,20140414,000000,82.487,82.8713,81.6524,82.2243,1375387.418,0
+CB.US,D,20140415,000000,82.2174,82.7191,81.844,82.7191,2027783.1652553,0
+CB.US,D,20140416,000000,83.4471,83.7771,83.0116,83.7682,1321711.5551611,0
+CB.US,D,20140417,000000,83.6704,84.3025,83.3603,83.4057,1220685.2371865,0
+CB.US,D,20140421,000000,83.456,83.622,83.0866,83.295,1169643.6110384,0
+CB.US,D,20140422,000000,83.3879,83.7505,83.1499,83.4847,1480910.7687878,0
+CB.US,D,20140423,000000,83.4847,84.1969,83.3276,83.861,1319659.4422587,0
+CB.US,D,20140424,000000,84.1287,84.3964,83.7979,84.3688,1620216.5346923,0
+CB.US,D,20140425,000000,84.3688,84.4557,83.7505,83.9449,1673900.4966448,0
+CB.US,D,20140428,000000,84.3431,84.7569,83.5281,83.8236,1859504.8453093,0
+CB.US,D,20140429,000000,84.2611,84.8577,83.87,84.7659,1383172.6909254,0
+CB.US,D,20140430,000000,84.822,84.83,83.3366,84.5386,1862092.512097,0
+CB.US,D,20140501,000000,84.4122,84.9051,84.104,84.2838,1855403.656672,0
+CB.US,D,20140502,000000,84.0892,84.9396,84.0813,84.3263,1274324.6540143,0
+CB.US,D,20140505,000000,84.2433,84.5899,83.5983,84.4389,949715.21903686,0
+CB.US,D,20140506,000000,84.269,84.5899,84.029,84.1791,1545030.4385836,0
+CB.US,D,20140507,000000,84.4932,85.4276,84.1524,85.2548,1973186.0282471,0
+CB.US,D,20140508,000000,85.0434,85.3486,84.3351,84.3688,1703340.7744954,0
+CB.US,D,20140509,000000,84.2611,84.8962,84.1524,84.83,1360844.4471842,0
+CB.US,D,20140512,000000,85.1639,85.317,84.8874,85.0828,994413.21447623,0
+CB.US,D,20140513,000000,85.1392,85.5165,84.8487,85.479,791580.02645622,0
+CB.US,D,20140514,000000,85.3259,85.5165,84.6059,84.8666,1267799.8056393,0
+CB.US,D,20140515,000000,84.5475,84.822,84.0981,84.5119,1311783.0543055,0
+CB.US,D,20140516,000000,84.4122,84.7322,84.0467,84.6591,962210.12650698,0
+CB.US,D,20140519,000000,84.3964,85.1392,84.3431,85.0097,856904.43939646,0
+CB.US,D,20140520,000000,85.0097,85.1095,84.4557,84.839,862501.939267,0
+CB.US,D,20140521,000000,85.1876,85.4612,84.8874,85.1876,917876.59117855,0
+CB.US,D,20140522,000000,85.2972,85.479,85.001,85.0591,807896.70314522,0
+CB.US,D,20140523,000000,85.2884,85.317,84.668,85.0344,908306.47609875,0
+CB.US,D,20140527,000000,85.4365,85.6253,85.1876,85.3911,978308.12712941,0
+CB.US,D,20140528,000000,85.3645,85.5165,84.749,85.1728,1167910.4007331,0
+CB.US,D,20140529,000000,85.3398,85.7151,84.9396,85.5619,1036321.0652885,0
+CB.US,D,20140530,000000,85.5996,85.7615,85.3071,85.6982,1449926.5974118,0
+CB.US,D,20140602,000000,85.7783,85.9748,85.4701,85.5531,872167.21893133,0
+CB.US,D,20140603,000000,85.3071,85.5719,84.83,84.992,1077887.7409413,0
+CB.US,D,20140604,000000,85.0177,86.1715,84.9051,86.0677,1227272.8536918,0
+CB.US,D,20140605,000000,86.3245,86.3719,85.7882,86.3492,1307638.3329328,0
+CB.US,D,20140606,000000,86.4076,86.7739,86.364,86.6968,1223008.6703939,0
+CB.US,D,20140609,000000,86.9755,86.9755,86.4617,86.7572,929791.39963874,0
+CB.US,D,20140610,000000,86.3896,86.8371,86.3896,86.7473,803575.82605218,0
+CB.US,D,20140611,000000,86.3245,86.5912,85.8938,86.1042,1058480.2400337,0
+CB.US,D,20140612,000000,86.1615,86.4894,85.6667,85.7151,901601.42244663,0
+CB.US,D,20140613,000000,85.804,86.0401,85.642,85.8444,913337.03801894,0
+CB.US,D,20140616,000000,85.9817,85.9897,85.3328,85.633,1098744.9831792,0
+CB.US,D,20140617,000000,85.1728,86.3896,85.0918,86.3048,933066.47869123,0
+CB.US,D,20140618,000000,86.3048,86.7225,85.8267,86.608,968106.28119065,0
+CB.US,D,20140619,000000,86.5912,87.2293,86.4163,87.0386,1138669.5635545,0
+CB.US,D,20140620,000000,87.5671,89.756,86.7068,86.7937,1575310.9994676,0
+CB.US,D,20140623,000000,86.9231,87.1305,86.5299,86.7937,732440.2991208,0
+CB.US,D,20140624,000000,86.5062,87.1305,86.2356,86.3146,860929.69884397,0
+CB.US,D,20140625,000000,86.1042,86.3423,85.804,86.1121,1118018.8487127,0
+CB.US,D,20140626,000000,86.1615,86.1615,85.3071,85.4365,974863.97908101,0
+CB.US,D,20140627,000000,85.3398,85.7882,85.1481,85.4276,1387205.0370972,0
+CB.US,D,20140630,000000,85.3732,85.8671,85.3486,85.6904,965344.48346107,0
+CB.US,D,20140701,000000,86.0765,86.8016,86.0084,86.599,1096107.7093208,0
+CB.US,D,20140702,000000,86.6692,86.9843,86.2445,86.2623,1188080.230706,0
+CB.US,D,20140703,000000,86.5636,86.9152,86.3571,86.8895,533384.33519503,0
+CB.US,D,20140707,000000,86.4717,87.0386,86.2623,86.9309,975113.02682349,0
+CB.US,D,20140708,000000,86.8282,87.0476,86.2543,86.3048,1599874.5985559,0
+CB.US,D,20140709,000000,86.5823,86.6692,86.1042,86.4894,1261692.0616135,0
+CB.US,D,20140710,000000,85.4099,86.1536,85.4099,86.1448,1392606.1334636,0
+CB.US,D,20140711,000000,86.1211,86.4894,85.7052,86.4263,1399926.7197475,0
+CB.US,D,20140714,000000,86.9488,87.2866,86.5566,86.5912,1385010.177318,0
+CB.US,D,20140715,000000,86.8184,87.0386,86.608,86.8549,1402961.8625603,0
+CB.US,D,20140716,000000,87.1305,87.1305,86.3423,86.4806,963176.95819016,0
+CB.US,D,20140717,000000,86.2306,86.7394,85.3328,85.3486,1012404.3828972,0
+CB.US,D,20140718,000000,85.2972,86.0232,85.2241,85.9995,1264557.1230411,0
+CB.US,D,20140721,000000,86.0677,86.2623,85.633,86.1448,2347978.5833336,0
+CB.US,D,20140722,000000,85.9748,85.9748,85.1481,85.8938,1632300.4121485,0
+CB.US,D,20140723,000000,86.2988,87.5671,86.2722,86.8461,1827949.6864262,0
+CB.US,D,20140724,000000,87.0031,87.3211,86.6445,87.1305,1469535.5637697,0
+CB.US,D,20140725,000000,86.7739,86.9656,85.9817,86.0489,1185313.3710305,0
+CB.US,D,20140728,000000,85.8109,86.0401,85.2627,85.8938,1429757.7798281,0
+CB.US,D,20140729,000000,86.0232,86.1872,85.3645,85.3732,1722228.9197449,0
+CB.US,D,20140730,000000,85.3911,85.5442,84.4043,84.677,2176624.625007,0
+CB.US,D,20140731,000000,84.3431,84.6513,83.2052,83.2308,2527814.3383533,0
+CB.US,D,20140801,000000,82.9662,83.7582,82.896,83.3197,2065198.032811,0
+CB.US,D,20140804,000000,83.3109,83.456,82.8427,83.2308,3174967.9343462,0
+CB.US,D,20140805,000000,83.0174,83.463,82.817,83.1044,2613245.8131362,0
+CB.US,D,20140806,000000,82.8574,83.4146,82.6895,83.2614,3988069.3303534,0
+CB.US,D,20140807,000000,83.5983,83.5983,82.8881,83.133,2751281.0305984,0
+CB.US,D,20140808,000000,83.2407,83.6881,82.9295,83.4146,2930495.1786511,0
+CB.US,D,20140811,000000,83.4383,83.7929,83.0965,83.5024,2010746.6798472,0
+CB.US,D,20140812,000000,83.5104,84.3431,83.3533,84.2611,1780167.9534925,0
+CB.US,D,20140813,000000,84.6591,85.0344,84.2611,84.992,1770792.2171386,0
+CB.US,D,20140814,000000,85.1876,85.8938,85.001,85.8671,927314.08327353,0
+CB.US,D,20140815,000000,86.1211,86.3719,85.2705,86.0588,1609455.8499168,0
+CB.US,D,20140818,000000,86.3492,86.7325,86.3048,86.6524,1097914.8240377,0
+CB.US,D,20140819,000000,86.9231,87.0031,86.615,86.6692,1096355.7446742,0
+CB.US,D,20140820,000000,86.4717,86.9152,86.2306,86.7937,1715627.1297909,0
+CB.US,D,20140821,000000,86.9755,87.7015,86.6524,87.5513,1028521.6189143,0
+CB.US,D,20140822,000000,87.3923,87.7815,87.0386,87.1058,1160057.2977315,0
+CB.US,D,20140825,000000,87.4457,87.6915,87.1582,87.5335,851128.75902724,0
+CB.US,D,20140826,000000,87.6728,88.052,87.3923,87.8239,682278.43918492,0
+CB.US,D,20140827,000000,87.6116,88.1953,87.6116,88.061,774856.36930999,0
+CB.US,D,20140828,000000,87.7716,88.4798,87.6728,88.2557,1113984.4777625,0
+CB.US,D,20140829,000000,88.5667,88.5845,87.8328,88.4146,962386.28222726,0
+CB.US,D,20140902,000000,88.6725,89.0103,88.3455,88.6566,715050.48988293,0
+CB.US,D,20140903,000000,88.9598,89.1802,88.3011,88.4955,1012986.5066855,0
+CB.US,D,20140904,000000,88.7613,89.0389,87.9642,88.0196,1369644.134085,0
+CB.US,D,20140905,000000,87.9919,88.2823,87.6116,88.2557,1052889.8268876,0
+CB.US,D,20140908,000000,88.3188,88.6566,88.0196,88.2654,675896.33768665,0
+CB.US,D,20140909,000000,88.0877,88.2309,87.4614,87.7262,868834.43369461,0
+CB.US,D,20140910,000000,87.7262,88.1044,87.5671,87.9109,911244.42954861,0
+CB.US,D,20140911,000000,87.5168,88.0196,87.4367,87.6649,934005.9758661,0
+CB.US,D,20140912,000000,87.4457,87.6827,86.9656,87.2036,1266750.9704311,0
+CB.US,D,20140915,000000,87.0565,88.0877,87.0565,87.8595,1503851.5079932,0
+CB.US,D,20140916,000000,87.5947,88.5667,87.5947,88.061,2080159.1203651,0
+CB.US,D,20140917,000000,88.2724,88.5469,87.9553,88.1667,1390195.6347854,0
+CB.US,D,20140918,000000,88.5302,89.4873,88.3375,89.2996,1499498.2344458,0
+CB.US,D,20140919,000000,89.676,89.7639,88.8937,88.9598,1817780.2369417,0
+CB.US,D,20140922,000000,88.5569,89.0389,88.5569,88.6477,952705.81672498,0
+CB.US,D,20140923,000000,88.6725,88.6725,87.6372,87.6461,1521469.1048004,0
+CB.US,D,20140924,000000,87.6827,88.79,87.4971,88.6201,1222921.6049228,0
+CB.US,D,20140925,000000,88.0443,88.38,87.5168,87.7192,1404202.0393266,0
+CB.US,D,20140926,000000,87.7262,88.7712,87.5513,88.5391,1358264.8795101,0
+CB.US,D,20140929,000000,87.8239,88.0699,87.3488,87.7103,1509827.6414234,0
+CB.US,D,20140930,000000,87.2866,88.0373,87.096,87.7341,1892210.0783203,0
+CB.US,D,20141001,000000,87.9029,87.9296,86.8184,86.8628,1610518.8585738,0
+CB.US,D,20141002,000000,86.9488,87.9375,86.608,87.5335,1443968.6869872,0
+CB.US,D,20141003,000000,87.6372,89.1802,87.6372,89.0389,2032766.1448832,0
+CB.US,D,20141006,000000,89.5032,89.6306,88.6803,88.8413,1266489.7740184,0
+CB.US,D,20141007,000000,88.8769,88.8769,87.9642,87.9642,1433842.7702383,0
+CB.US,D,20141008,000000,88.1865,89.3776,88.1865,89.3165,1833292.064219,0
+CB.US,D,20141009,000000,89.1376,89.6306,87.7518,87.7815,2012726.9131166,0
+CB.US,D,20141010,000000,87.9474,89.0103,87.7617,87.7617,1346737.8161124,0
+CB.US,D,20141013,000000,87.4971,88.4057,86.2543,86.3423,2620677.7622318,0
+CB.US,D,20141014,000000,86.7147,87.7429,86.445,87.2036,1603201.3094575,0
+CB.US,D,20141015,000000,86.454,86.5478,84.6997,86.2623,2546516.2039904,0
+CB.US,D,20141016,000000,84.8487,86.4894,84.6236,86.1121,2179344.9147794,0
+CB.US,D,20141017,000000,86.8994,87.8595,86.6347,87.5168,1840728.0628715,0
+CB.US,D,20141020,000000,87.2383,87.982,87.0742,87.9296,1601606.7964721,0
+CB.US,D,20141021,000000,88.1499,89.2701,88.0877,89.2701,1597910.5635136,0
+CB.US,D,20141022,000000,89.919,90.3309,88.4955,88.5469,2330998.7917205,0
+CB.US,D,20141023,000000,89.4063,89.433,87.9375,88.1953,2438654.2341574,0
+CB.US,D,20141024,000000,88.1766,89.4942,88.1321,89.4508,1416099.6371704,0
+CB.US,D,20141027,000000,89.1121,90.5926,89.1121,90.482,1922532.1471615,0
+CB.US,D,20141028,000000,90.9789,91.2534,90.5403,91.2534,1571591.4815577,0
+CB.US,D,20141029,000000,91.1102,91.3897,90.1313,90.6637,1486577.1111238,0
+CB.US,D,20141030,000000,90.6637,91.697,90.321,91.1903,1258656.9188007,0
+CB.US,D,20141031,000000,91.8708,92.1266,91.3186,91.4668,2056497.5600515,0
+CB.US,D,20141103,000000,91.5665,91.7492,90.7822,91.043,1532118.4267644,0
+CB.US,D,20141104,000000,91.1536,92.3459,91.1359,91.7779,2499007.81614,0
+CB.US,D,20141105,000000,92.6353,92.6353,91.5112,92.4526,1586939.3017851,0
+CB.US,D,20141106,000000,92.4526,92.7212,92.0614,92.6541,933654.67681472,0
+CB.US,D,20141107,000000,92.4981,92.9653,92.3934,92.7312,1203711.5199086,0
+CB.US,D,20141110,000000,92.8043,93.2803,92.4881,93.2803,1229339.1400429,0
+CB.US,D,20141111,000000,93.2349,93.4789,92.8397,92.9079,878510.8496401,0
+CB.US,D,20141112,000000,92.5158,92.7756,92.3558,92.6927,1178268.1546081,0
+CB.US,D,20141113,000000,93.0294,93.1322,92.2649,92.5919,1512691.6904619,0
+CB.US,D,20141114,000000,92.4783,93.3278,92.3558,92.5622,1996857.7124528,0
+CB.US,D,20141117,000000,92.4022,93.0748,92.3104,93.0037,1312055.3869995,0
+CB.US,D,20141118,000000,92.6443,93.4967,92.6443,93.0748,1226629.9865517,0
+CB.US,D,20141119,000000,92.8684,93.9817,92.7509,93.9718,2330239.4998227,0
+CB.US,D,20141120,000000,93.226,94.4904,93.226,94.272,1648521.924253,0
+CB.US,D,20141121,000000,94.9112,95.1403,93.9055,94.1615,1929097.4911043,0
+CB.US,D,20141124,000000,94.6079,94.8825,94.3768,94.8439,1401864.4326707,0
+CB.US,D,20141125,000000,95.0257,95.2084,94.4517,94.9862,2021503.315066,0
+CB.US,D,20141126,000000,95.237,95.4662,94.8628,95.398,1258709.5630389,0
+CB.US,D,20141128,000000,95.5423,96.2584,95.3516,95.6559,693154.53632892,0
+CB.US,D,20141201,000000,95.3793,96.4036,95.3793,96.1171,1746556.6321502,0
+CB.US,D,20141202,000000,96.0797,96.2971,95.7419,96.1992,1677376.0287583,0
+CB.US,D,20141203,000000,96.0697,96.9351,95.6756,96.7711,2280097.8876708,0
+CB.US,D,20141204,000000,97.1278,97.3618,96.6446,97.1672,1606063.3337175,0
+CB.US,D,20141205,000000,97.2551,97.829,96.7119,97.1178,1485377.4299252,0
+CB.US,D,20141208,000000,97.3322,98.6182,97.1572,98.3713,1796031.0798213,0
+CB.US,D,20141209,000000,97.4309,97.9298,96.7316,97.1178,1531723.5949775,0
+CB.US,D,20141210,000000,96.4698,97.7213,96.061,96.1171,1885288.3733801,0
+CB.US,D,20141211,000000,96.5686,97.2156,96.0886,96.2871,1749161.5095543,0
+CB.US,D,20141212,000000,95.6855,96.5686,94.7501,94.8074,1770601.8879696,0
+CB.US,D,20141215,000000,94.9862,95.6658,93.4789,93.8957,2685635.6902827,0
+CB.US,D,20141216,000000,93.7406,95.1591,93.1805,93.1805,1903506.3169811,0
+CB.US,D,20141217,000000,93.4126,94.9289,93.2981,94.8173,2418221.1829932,0
+CB.US,D,20141218,000000,95.648,96.3849,95.3042,96.3849,1940585.0713234,0
+CB.US,D,20141219,000000,96.6545,97.0338,95.1314,96.5192,2961197.9058304,0
+CB.US,D,20141222,000000,96.5192,97.2254,96.4609,97.0714,1418587.0774277,0
+CB.US,D,20141223,000000,97.4112,98.0077,97.0624,97.7993,1408902.5623686,0
+CB.US,D,20141224,000000,97.8587,98.2537,97.2936,97.6433,553572.38817358,0
+CB.US,D,20141226,000000,97.8487,98.1559,97.5159,97.7993,677067.67198765,0
+CB.US,D,20141229,000000,97.663,98.8651,97.6334,97.9979,829863.52394301,0
+CB.US,D,20141230,000000,97.7993,98.2438,97.2936,97.8487,793325.38543195,0
+CB.US,D,20141231,000000,97.9495,98.1659,96.6446,96.6545,1033886.2692696,0
+CB.US,D,20150102,000000,97.1078,97.421,95.5907,96.2971,1016490.3856965,0
+CB.US,D,20150105,000000,96.5291,96.5291,94.4717,94.7205,1822708.5475529,0
+CB.US,D,20150106,000000,95.1403,95.2757,93.47,93.8868,2101902.2031504,0
+CB.US,D,20150107,000000,94.8272,95.3319,94.113,95.247,1866132.9573825,0
+CB.US,D,20150108,000000,95.9147,96.9845,95.7419,96.7513,1602909.7413686,0
+CB.US,D,20150109,000000,96.4036,96.781,95.2854,95.398,1603178.0245059,0
+CB.US,D,20150112,000000,95.2657,95.7616,93.8779,94.2443,1440145.9053791,0
+CB.US,D,20150113,000000,95.2183,96.1271,93.9342,94.3866,1919894.8733031,0
+CB.US,D,20150114,000000,90.4346,93.2161,90.4346,92.4328,2070683.1574807,0
+CB.US,D,20150115,000000,92.9741,93.5915,92.2087,92.4022,1600076.0640061,0
+CB.US,D,20150116,000000,92.4881,94.0932,92.2649,94.0281,1743152.9796696,0
+CB.US,D,20150120,000000,94.3579,94.5793,92.4209,92.9741,1655713.9371089,0
+CB.US,D,20150121,000000,92.8497,93.4601,92.1701,93.0384,1429384.2082143,0
+CB.US,D,20150122,000000,93.9718,95.5709,93.1984,95.4377,2187019.8372823,0
+CB.US,D,20150123,000000,95.4958,95.6855,94.759,94.9675,1283066.634731,0
+CB.US,D,20150126,000000,94.6641,95.2944,94.1891,94.9862,1404630.279957,0
+CB.US,D,20150127,000000,94.6079,94.6544,93.636,93.6457,1898313.7727893,0
+CB.US,D,20150128,000000,94.272,94.9773,91.8797,91.9596,2345638.9518992,0
+CB.US,D,20150129,000000,92.2087,92.7588,91.2732,92.6927,1764182.328071,0
+CB.US,D,20150130,000000,91.852,92.256,90.7565,90.8465,2600158.6579858,0
+CB.US,D,20150202,000000,90.8001,92.0802,90.2123,91.9696,2051080.265458,0
+CB.US,D,20150203,000000,92.6166,93.4503,92.1434,93.4039,1498078.8647916,0
+CB.US,D,20150204,000000,93.2616,94.5111,92.9356,93.9145,1793283.4555405,0
+CB.US,D,20150205,000000,93.5816,95.3892,93.2981,95.1788,1643842.6613841,0
+CB.US,D,20150206,000000,95.5137,95.7616,94.8074,94.9675,1537665.307175,0
+CB.US,D,20150209,000000,94.3017,94.7105,94.0004,94.2158,1021726.4626237,0
+CB.US,D,20150210,000000,95.084,95.084,93.9244,94.0281,1442148.4112108,0
+CB.US,D,20150211,000000,94.2158,94.9022,93.9629,94.6444,927021.50279558,0
+CB.US,D,20150212,000000,94.7008,95.1403,94.5209,95.0455,965516.58962456,0
+CB.US,D,20150213,000000,94.6544,95.4564,94.5408,95.1314,724065.81568274,0
+CB.US,D,20150217,000000,95.5512,96.2287,95.0257,95.8396,1459267.9125331,0
+CB.US,D,20150218,000000,95.7419,95.9147,95.1314,95.6855,1028490.2348492,0
+CB.US,D,20150219,000000,95.4958,96.1755,95.2757,95.8495,912687.08415443,0
+CB.US,D,20150220,000000,95.5709,96.5489,95.0543,96.3454,1476232.5183082,0
+CB.US,D,20150223,000000,96.1369,96.1992,95.2273,95.5512,1560555.4269205,0
+CB.US,D,20150224,000000,95.4662,96.5093,95.3516,96.3552,1672350.5287841,0
+CB.US,D,20150225,000000,95.9542,96.6822,95.9542,96.1271,1391509.7159631,0
+CB.US,D,20150226,000000,96.0213,96.6545,95.886,96.5785,1287794.4922812,0
+CB.US,D,20150227,000000,96.7612,96.8481,95.9147,95.9344,1599387.6393522,0
+CB.US,D,20150302,000000,95.6204,96.4895,95.5907,96.2486,1473152.8303708,0
+CB.US,D,20150303,000000,95.9917,96.3168,95.2559,95.7616,1356686.5647519,0
+CB.US,D,20150304,000000,95.7132,95.7132,94.5506,94.7501,1527579.8859938,0
+CB.US,D,20150305,000000,94.7501,95.3695,94.6267,95.2657,982814.27144552,0
+CB.US,D,20150306,000000,94.8074,95.7517,94.0646,94.2256,1754563.6183098,0
+CB.US,D,20150309,000000,94.3679,95.247,94.1713,94.92,947515.29731165,0
+CB.US,D,20150310,000000,94.0281,94.2543,92.6443,92.6728,1340524.78361,0
+CB.US,D,20150311,000000,92.6728,93.5243,92.6728,93.2349,1044965.8566421,0
+CB.US,D,20150312,000000,93.8285,94.9022,93.7505,94.8173,1072064.4782799,0
+CB.US,D,20150313,000000,94.7008,94.8074,93.5055,94.0192,1571312.0621392,0
+CB.US,D,20150316,000000,94.3579,96.0697,94.1328,95.9246,1504763.6706598,0
+CB.US,D,20150317,000000,95.3695,95.7616,94.8272,95.3892,1483607.7736088,0
+CB.US,D,20150318,000000,95.3418,96.9943,94.7877,96.5686,1853559.083555,0
+CB.US,D,20150319,000000,96.4995,96.8106,95.4277,95.6559,1847259.9979709,0
+CB.US,D,20150320,000000,95.6104,96.051,95.4179,95.5423,4473642.5733282,0
+CB.US,D,20150323,000000,95.7616,96.5192,95.5423,95.5423,2902922.7588692,0
+CB.US,D,20150324,000000,95.2084,95.6658,94.5506,94.5605,1227030.8926737,0
+CB.US,D,20150325,000000,94.434,95.0741,93.8868,93.8868,1392573.7370093,0
+CB.US,D,20150326,000000,93.2536,94.1229,93.2536,93.6113,1003563.1880392,0
+CB.US,D,20150327,000000,93.8207,94.1979,93.47,93.8581,1366661.6355105,0
+CB.US,D,20150330,000000,94.3017,95.398,94.1515,94.9575,1135388.4101667,0
+CB.US,D,20150331,000000,94.1416,94.8074,93.6754,94.3679,1336451.9418703,0
+CB.US,D,20150401,000000,95.2084,95.398,93.7238,93.9342,1674371.2576215,0
+CB.US,D,20150402,000000,93.8957,94.4043,93.619,94.1031,1382908.4573449,0
+CB.US,D,20150406,000000,93.4601,94.6544,93.2161,94.1615,1140466.5543792,0
+CB.US,D,20150407,000000,94.1713,94.7008,94.0558,94.2443,1266412.8324393,0
+CB.US,D,20150408,000000,94.0735,94.7402,93.8681,94.1416,1590845.0993074,0
+CB.US,D,20150409,000000,94.113,94.7788,93.9145,94.6267,1056412.9412932,0
+CB.US,D,20150410,000000,94.6365,94.8825,94.3679,94.7105,776342.55665129,0
+CB.US,D,20150413,000000,94.8361,95.3141,94.5209,94.7501,873339.56562152,0
+CB.US,D,20150414,000000,94.3579,94.7975,93.8285,94.7205,1398265.3890751,0
+CB.US,D,20150415,000000,94.8272,95.3418,94.6267,94.7008,1014214.5347815,0
+CB.US,D,20150416,000000,94.6365,95.3615,94.1229,95.1126,1378476.2174402,0
+CB.US,D,20150417,000000,94.3946,94.5793,92.9168,93.2161,1854781.0373158,0
+CB.US,D,20150420,000000,93.7782,94.3679,93.7505,94.0735,1233301.6313603,0
+CB.US,D,20150421,000000,94.1229,94.2256,92.0891,92.256,3412298.284256,0
+CB.US,D,20150422,000000,91.6396,92.5079,90.394,91.3186,3033881.375844,0
+CB.US,D,20150423,000000,91.0717,91.9152,90.9452,91.6594,2025505.2895618,0
+CB.US,D,20150424,000000,91.8243,92.0891,91.4293,91.8243,1659260.3364662,0
+CB.US,D,20150427,000000,92.1898,92.2373,91.1359,91.3374,1826662.9397567,0
+CB.US,D,20150428,000000,90.962,92.3192,90.962,92.0516,1554645.0987881,0
+CB.US,D,20150429,000000,91.8797,92.1355,91.209,91.4668,1515582.0616196,0
+CB.US,D,20150430,000000,91.613,92.0417,90.2914,90.5501,1713241.9408426,0
+CB.US,D,20150501,000000,90.8919,91.3285,90.569,91.1182,942927.14947059,0
+CB.US,D,20150504,000000,91.1626,91.4579,90.8001,90.9452,1689731.2265192,0
+CB.US,D,20150505,000000,90.5107,91.209,90.3783,90.6252,1495496.2599499,0
+CB.US,D,20150506,000000,90.8919,90.9986,89.9505,90.482,1219584.7701293,0
+CB.US,D,20150507,000000,90.6351,91.4105,90.1057,91.1359,1440312.9495966,0
+CB.US,D,20150508,000000,91.7325,92.0891,91.4944,92.0704,1049968.0716648,0
+CB.US,D,20150511,000000,91.7226,92.0704,91.3818,91.6396,1123338.9539433,0
+CB.US,D,20150512,000000,91.2456,91.3285,90.2479,90.6015,2210254.1693548,0
+CB.US,D,20150513,000000,90.6015,91.1991,90.4623,90.7299,1567004.3461057,0
+CB.US,D,20150514,000000,91.2267,91.932,91.0066,91.8975,1634673.4524264,0
+CB.US,D,20150515,000000,91.7226,92.1167,91.3818,91.5389,1031398.8290123,0
+CB.US,D,20150518,000000,91.6594,92.1523,91.5291,92.0317,1372891.8786292,0
+CB.US,D,20150519,000000,92.2471,92.3934,91.7325,92.1987,1149621.5898882,0
+CB.US,D,20150520,000000,92.1266,92.5079,91.7148,92.3459,981690.51943678,0
+CB.US,D,20150521,000000,92.1079,92.3934,91.8243,92.1622,1230615.7628205,0
+CB.US,D,20150522,000000,92.0704,92.2471,91.7682,91.9596,1834456.3117957,0
+CB.US,D,20150526,000000,91.6496,91.9054,90.2558,90.3606,2439778.9985553,0
+CB.US,D,20150527,000000,90.7497,91.0066,90.3862,90.8653,1430634.5088727,0
+CB.US,D,20150528,000000,90.5304,91.1536,90.2558,91.0717,1001473.6167365,0
+CB.US,D,20150529,000000,90.8277,90.9789,90.0771,90.1145,1391172.5903605,0
+CB.US,D,20150601,000000,90.394,90.5403,89.7382,90.0306,1176083.4187209,0
+CB.US,D,20150602,000000,89.8103,90.3309,89.5763,90.0306,1076058.3536622,0
+CB.US,D,20150603,000000,90.4623,90.6015,89.9762,90.4434,1308592.0035564,0
+CB.US,D,20150604,000000,90.1057,90.4524,89.4587,89.5663,1778812.3643577,0
+CB.US,D,20150605,000000,89.7827,90.1402,88.3879,88.6023,2458506.1739226,0
+CB.US,D,20150608,000000,88.5391,88.9124,87.41,87.4367,1706862.8765119,0
+CB.US,D,20150609,000000,87.42,87.8328,86.8895,87.6116,3168980.6646347,0
+CB.US,D,20150610,000000,88.1865,89.3599,88.052,88.9124,1673849.877185,0
+CB.US,D,20150611,000000,88.9224,89.9762,88.868,89.7184,1196987.2308617,0
+CB.US,D,20150612,000000,89.3776,89.676,88.9322,89.2798,978256.49528035,0
+CB.US,D,20150615,000000,88.4443,89.6563,88.3011,89.2364,1693275.6010982,0
+CB.US,D,20150616,000000,89.1465,90.1502,89.0457,89.9585,1381841.3991312,0
+CB.US,D,20150617,000000,90.1669,90.403,89.4063,90.0029,1156298.2966428,0
+CB.US,D,20150618,000000,89.8824,91.3087,89.8824,91.1449,1444578.1452838,0
+CB.US,D,20150619,000000,90.7398,91.0066,89.6937,89.7382,1611635.5238581,0
+CB.US,D,20150622,000000,90.1145,90.321,89.5763,89.8459,1036140.8600114,0
+CB.US,D,20150623,000000,90.1225,90.7497,89.6661,90.0583,1004426.7560243,0
+CB.US,D,20150624,000000,89.8824,89.9408,89.0457,89.0547,1665511.8397581,0
+CB.US,D,20150625,000000,87.3301,88.2043,86.5478,86.9755,7299917.346088,0
+CB.US,D,20150626,000000,86.6891,88.5845,84.8133,88.1578,3090394.9656022,0
+CB.US,D,20150629,000000,87.6551,87.8239,86.454,86.5566,2778290.5619869,0
+CB.US,D,20150630,000000,87.4457,87.5168,86.5566,86.6247,2086230.41838,0
+CB.US,D,20150701,000000,93.5243,94.442,86.3423,87.3132,20713591.297476,0
+CB.US,D,20150702,000000,85.8671,89.9408,85.2548,88.3879,6535972.5075438,0
+CB.US,D,20150706,000000,87.4457,88.4244,87.3587,88.0373,3496869.2282215,0
+CB.US,D,20150707,000000,88.2467,89.0931,87.41,88.9846,4484352.6386439,0
+CB.US,D,20150708,000000,88.3543,88.5845,87.262,87.4457,3280429.529393,0
+CB.US,D,20150709,000000,88.7366,88.79,87.6827,88.1766,3526093.8671729,0
+CB.US,D,20150710,000000,89.2087,89.2087,88.1766,88.4798,2822071.3328136,0
+CB.US,D,20150713,000000,89.2898,89.433,88.4798,88.79,1978255.0609567,0
+CB.US,D,20150714,000000,88.5391,88.7712,87.9375,88.3011,3173653.8531684,0
+CB.US,D,20150715,000000,88.2309,88.6892,87.4367,88.4244,4459061.131723,0
+CB.US,D,20150716,000000,89.2276,89.3075,88.6023,88.9036,3238875.0024105,0
+CB.US,D,20150717,000000,88.9688,88.9688,88.061,88.7169,1995746.1091144,0
+CB.US,D,20150720,000000,88.6477,88.9322,88.3879,88.781,2492833.2544272,0
+CB.US,D,20150721,000000,88.868,89.029,87.9375,88.5045,3678213.4431448,0
+CB.US,D,20150722,000000,90.403,90.9452,89.2798,90.8099,5378760.0234562,0
+CB.US,D,20150723,000000,90.7497,91.2821,89.756,90.6835,3752983.4472936,0
+CB.US,D,20150724,000000,90.4524,91.2732,90.3506,90.6737,2419708.3827236,0
+CB.US,D,20150727,000000,90.394,92.014,90.3783,91.1813,3529614.9568004,0
+CB.US,D,20150728,000000,91.5567,91.7682,91.1182,91.6781,2998490.2742932,0
+CB.US,D,20150729,000000,91.5932,92.3558,91.2732,91.9953,2251502.9547998,0
+CB.US,D,20150730,000000,91.6594,92.6541,91.6594,92.5158,1798083.1927237,0
+CB.US,D,20150731,000000,93.6844,93.8779,92.4981,92.6827,4731899.0079412,0
+CB.US,D,20150803,000000,92.6018,94.4242,92.4783,94.3491,3122287.250088,0
+CB.US,D,20150804,000000,94.2443,94.7205,93.9342,94.0192,2780053.1315789,0
+CB.US,D,20150805,000000,94.5209,95.1037,94.1328,94.6908,2810804.4534396,0
+CB.US,D,20150806,000000,94.8074,94.8272,93.4601,93.8285,2291031.690999,0
+CB.US,D,20150807,000000,93.6557,93.7238,93.1509,93.5816,1720616.1837539,0
+CB.US,D,20150810,000000,94.2256,94.6267,93.5717,93.8107,1866045.8919115,0
+CB.US,D,20150811,000000,93.0561,94.1713,93.0561,93.6942,2112419.9145186,0
+CB.US,D,20150812,000000,93.1322,93.1984,91.8323,93.0037,2132137.2065206,0
+CB.US,D,20150813,000000,91.932,93.2981,91.6781,92.8684,1779542.2969688,0
+CB.US,D,20150814,000000,93.0462,93.47,92.7025,93.4305,1556522.0683594,0
+CB.US,D,20150817,000000,93.3465,94.0834,92.822,93.7041,1632934.1677858,0
+CB.US,D,20150818,000000,93.5144,94.1713,93.2715,94.113,1713104.2559118,0
+CB.US,D,20150819,000000,93.4887,94.1615,92.9168,93.4789,2251156.7176944,0
+CB.US,D,20150820,000000,92.6827,92.9455,91.5488,91.5765,2933228.6294832,0
+CB.US,D,20150821,000000,90.9365,91.3897,89.4873,89.5219,3151898.6217127,0
+CB.US,D,20150824,000000,85.0097,88.3969,81.7907,86.3146,6694972.2804989,0
+CB.US,D,20150825,000000,88.9036,88.9036,84.8715,84.9594,4055577.4667918,0
+CB.US,D,20150826,000000,86.608,87.1137,84.83,86.7739,4277534.6867443,0
+CB.US,D,20150827,000000,87.6274,88.629,86.615,88.3088,3330076.0832275,0
+CB.US,D,20150828,000000,88.052,88.3879,86.6791,87.4971,2848131.2431351,0
+CB.US,D,20150831,000000,87.1582,87.4367,86.2988,87.0386,2578637.2884348,0
+CB.US,D,20150901,000000,85.5165,86.0677,84.5308,84.9594,3551333.7422449,0
+CB.US,D,20150902,000000,85.7783,86.1448,84.7599,85.7338,2499989.8336612,0
+CB.US,D,20150903,000000,86.2722,86.8806,86.0401,86.615,2507387.3615241,0
+CB.US,D,20150904,000000,85.5352,85.8197,84.8133,85.3328,2944734.4327078,0
+CB.US,D,20150908,000000,86.445,87.0031,85.6904,86.8806,2289186.1054928,0
+CB.US,D,20150909,000000,87.5671,87.974,85.6735,85.8197,2156317.1101031,0
+CB.US,D,20150910,000000,85.8197,86.4617,85.479,85.8267,1975767.6206996,0
+CB.US,D,20150911,000000,85.4365,86.1121,85.4099,85.9304,1868275.1729234,0
+CB.US,D,20150914,000000,86.1042,86.1042,85.1787,85.3732,1937644.080706,0
+CB.US,D,20150915,000000,85.5531,86.5823,85.155,86.2988,2272987.8783398,0
+CB.US,D,20150916,000000,86.3245,86.8628,86.1536,86.7394,1649838.0302091,0
+CB.US,D,20150917,000000,86.8282,87.6372,86.364,86.5151,3082902.2731548,0
+CB.US,D,20150918,000000,85.0177,86.2356,84.8487,85.1293,4186569.4926101,0
+CB.US,D,20150921,000000,85.7338,86.8718,85.4276,86.6247,2732513.3596634,0
+CB.US,D,20150922,000000,85.797,86.2722,85.4612,86.0311,3107061.9289533,0
+CB.US,D,20150923,000000,85.9403,87.0386,85.6667,86.3344,2981986.3056028,0
+CB.US,D,20150924,000000,85.6508,86.7068,85.3259,86.5151,2335287.2723592,0
+CB.US,D,20150925,000000,87.6551,88.7999,87.253,88.1144,3119273.3674483,0
+CB.US,D,20150928,000000,87.6461,88.3632,86.0311,86.5241,2442487.1396575,0
+CB.US,D,20150929,000000,86.4617,87.2777,85.8444,87.1137,2446363.5778929,0
+CB.US,D,20150930,000000,87.8062,88.79,87.5859,88.6645,3490656.1957192,0
+CB.US,D,20151001,000000,88.5212,88.6023,86.5566,87.7192,3911637.9955322,0
+CB.US,D,20151002,000000,86.5062,88.0877,86.0401,88.0877,2355055.183821,0
+CB.US,D,20151005,000000,88.7169,89.7471,88.6725,89.4785,2547589.3365394,0
+CB.US,D,20151006,000000,88.8344,89.2621,88.2724,88.5667,2423624.3041379,0
+CB.US,D,20151007,000000,89.1021,90.0217,88.7267,90.0217,3029631.3659947,0
+CB.US,D,20151008,000000,89.6563,91.4747,89.1802,91.4105,2290446.5300431,0
+CB.US,D,20151009,000000,91.2732,91.9794,91.1004,91.3186,3688088.2873729,0
+CB.US,D,20151012,000000,90.6737,91.9794,90.6737,91.7492,1335086.2288433,0
+CB.US,D,20151013,000000,91.3897,92.0704,90.9719,91.2989,1683231.6878742,0
+CB.US,D,20151014,000000,91.1626,91.5389,90.3703,90.5007,1802576.1759803,0
+CB.US,D,20151015,000000,90.7497,92.3271,90.7497,92.2175,1848006.1288092,0
+CB.US,D,20151016,000000,93.1124,93.619,92.4981,93.4216,2965184.6944883,0
+CB.US,D,20151019,000000,93.2161,93.9055,92.6827,93.8868,2537234.6198319,0
+CB.US,D,20151020,000000,94.0735,95.5611,93.9244,95.237,3675178.3003319,0
+CB.US,D,20151021,000000,96.4511,98.2438,94.9675,97.4013,4834419.6123705,0
+CB.US,D,20151022,000000,97.751,99.4284,97.4892,98.6972,4112684.3166195,0
+CB.US,D,20151023,000000,98.8356,98.8356,97.1178,98.47,2762977.1629921,0
+CB.US,D,20151026,000000,98.7268,99.7049,98.4898,98.8553,2438434.5457016,0
+CB.US,D,20151027,000000,98.3516,98.7268,97.8684,98.2636,2184677.1686803,0
+CB.US,D,20151028,000000,98.6874,99.2112,97.7993,98.875,1606031.9496524,0
+CB.US,D,20151029,000000,99.1319,99.478,98.4997,98.8651,1425392.3576103,0
+CB.US,D,20151030,000000,98.6281,99.0034,97.3618,97.3618,2805073.318195,0
+CB.US,D,20151102,000000,97.6927,98.0473,97.1078,97.8191,2858675.2766226,0
+CB.US,D,20151103,000000,97.7213,97.7895,97.0714,97.4497,2278172.323418,0
+CB.US,D,20151104,000000,97.4309,97.6828,96.5973,96.8679,2110119.7662629,0
+CB.US,D,20151105,000000,96.9449,97.499,96.9449,97.3519,2047303.0413638,0
+CB.US,D,20151106,000000,98.2735,98.2735,96.2287,96.9351,2072373.8474398,0
+CB.US,D,20151109,000000,96.692,97.0714,95.973,96.4798,1683731.8081374,0
+CB.US,D,20151110,000000,96.4214,97.4112,96.3552,97.3716,1439854.3372903,0
+CB.US,D,20151111,000000,97.1178,97.6037,96.7909,97.2057,1834947.3205562,0
+CB.US,D,20151112,000000,96.8106,97.1078,95.5423,95.5512,2082872.3234133,0
+CB.US,D,20151113,000000,95.6006,96.5093,95.4958,95.9147,2022116.8229193,0
+CB.US,D,20151116,000000,95.7803,97.5544,95.7319,97.5544,2047890.2270981,0
+CB.US,D,20151117,000000,97.3618,98.1659,97.2156,97.3125,2575223.5120623,0
+CB.US,D,20151118,000000,97.2452,98.9836,97.2452,98.9245,1367901.8122769,0
+CB.US,D,20151119,000000,98.5293,99.349,98.5293,99.1121,1805020.083502,0
+CB.US,D,20151120,000000,99.4969,100.318,99.2409,99.8832,2513182.2772881,0
+CB.US,D,20151123,000000,100.021,100.248,99.4482,99.5068,3151888.4978208,0
+CB.US,D,20151124,000000,98.9145,99.5663,98.4898,99.1022,2403333.9998503,0
+CB.US,D,20151125,000000,99.1121,99.2509,98.5096,98.6478,1556936.135541,0
+CB.US,D,20151127,000000,98.5985,98.9047,98.2152,98.6577,751818.44074172,0
+CB.US,D,20151130,000000,98.9342,99.1913,98.2438,98.48,2479716.7399901,0
+CB.US,D,20151201,000000,98.3021,99.656,98.224,99.5861,2192069.6345973,0
+CB.US,D,20151202,000000,99.3292,99.8035,98.7762,98.9639,2281476.7617571,0
+CB.US,D,20151203,000000,99.4383,99.4383,97.2156,97.5643,2575888.6517648,0
+CB.US,D,20151204,000000,97.8389,101.147,97.7608,100.9,3031308.8948942,0
+CB.US,D,20151207,000000,100.396,100.802,100.06,100.445,3095211.9134019,0
+CB.US,D,20151208,000000,99.9619,99.9619,98.9639,99.4383,2591532.0896377,0
+CB.US,D,20151209,000000,98.8157,99.7836,97.9594,98.5194,3527624.5996389,0
+CB.US,D,20151210,000000,98.7071,99.0923,97.4596,98.3811,2894981.5780075,0
+CB.US,D,20151211,000000,97.2848,98.9047,96.692,96.9845,2788166.4186041,0
+CB.US,D,20151214,000000,97.3125,98.5985,96.7414,97.8487,4363961.3401079,0
+CB.US,D,20151215,000000,98.4306,99.7836,98.3516,99.2896,3210079.6164785,0
+CB.US,D,20151216,000000,100.475,101.147,99.478,100.782,2868235.2678103,0
+CB.US,D,20151217,000000,100.86,100.969,99.5861,99.6159,1943177.8000571,0
+CB.US,D,20151218,000000,99.3888,99.6849,97.9782,97.9782,4077007.7213151,0
+CB.US,D,20151221,000000,98.47,99.5266,97.8684,99.3094,2233738.561559,0
+CB.US,D,20151222,000000,99.6159,101.186,99.5068,101.009,1885950.4759149,0
+CB.US,D,20151223,000000,101.246,101.759,101.019,101.68,1579165.1651408,0
+CB.US,D,20151224,000000,101.423,102.382,101.364,101.859,659741.64326919,0
+CB.US,D,20151228,000000,101.64,101.996,101.196,101.907,1072435.012726,0
+CB.US,D,20151229,000000,102.599,103.596,102.086,103.537,1874542.8744425,0
+CB.US,D,20151230,000000,103.419,103.873,102.352,102.46,1985093.7499829,0
+CB.US,D,20151231,000000,102.026,102.323,101.156,101.256,1876301.3944777,0
+CB.US,D,20160104,000000,99.6849,100.021,97.5159,98.5688,3570462.8361233,0
+CB.US,D,20160105,000000,99.0232,100.021,98.5985,99.5663,3165256.0847787,0
+CB.US,D,20160106,000000,98.5787,98.6577,97.265,97.7213,2640152.0808264,0
+CB.US,D,20160107,000000,95.9048,97.8684,95.6855,96.692,4522442.7697941,0
+CB.US,D,20160108,000000,97.2353,97.4013,95.0939,95.3241,2620932.8843096,0
+CB.US,D,20160111,000000,95.5907,96.0213,94.4143,95.5907,2832459.4583647,0
+CB.US,D,20160112,000000,96.2387,97.3816,95.3892,97.1672,3361274.8811133,0
+CB.US,D,20160113,000000,98.1559,98.5688,95.3141,95.3892,4921213.7630129,0
+CB.US,D,20160114,000000,95.7132,97.3716,95.1788,96.2287,15785889.132099,0
+CB.US,D,20160115,000000,96.0411,96.209,92.8397,94.8074,7944673.6044623,0
+CB.US,D,20160119,000000,96.1804,96.7909,94.5308,96.0984,6170344.0994692,0
+CB.US,D,20160120,000000,95.3418,96.7119,93.7683,95.9344,6954502.3007217,0
+CB.US,D,20160121,000000,95.5058,96.2871,93.7683,94.8272,4581552.1254535,0
+CB.US,D,20160122,000000,95.0741,96.1903,94.8628,95.3695,2649114.762388,0
+CB.US,D,20160125,000000,95.3141,95.3418,93.4503,93.5915,3444004.2891295,0
+CB.US,D,20160126,000000,94.0379,95.1314,93.5915,94.0932,3080098.9674681,0
+CB.US,D,20160127,000000,93.7308,95.2757,92.812,93.6844,3961214.6945122,0
+CB.US,D,20160128,000000,94.0646,95.2084,93.953,94.9022,3823966.1034561,0
+CB.US,D,20160129,000000,95.4958,98.0671,95.3418,97.9979,4852733.7329454,0
+CB.US,D,20160201,000000,97.3025,98.559,96.9351,98.1756,3259337.4128615,0
+CB.US,D,20160202,000000,97.1278,97.9395,96.9943,97.4793,2538366.4709542,0
+CB.US,D,20160203,000000,98.0768,98.1065,95.8199,97.7993,2435245.5197309,0
+CB.US,D,20160204,000000,97.2936,98.2735,96.692,98.1165,3204470.9803268,0
+CB.US,D,20160205,000000,97.9298,98.234,96.8867,97.2848,3136564.9749342,0
+CB.US,D,20160208,000000,96.7414,96.7414,93.5342,94.3768,5472478.9162064,0
+CB.US,D,20160209,000000,92.5819,96.3947,92.5819,95.8297,2667952.2881778,0
+CB.US,D,20160210,000000,96.9163,97.3025,95.8683,96.8007,2805185.6933958,0
+CB.US,D,20160211,000000,95.0741,96.5973,94.7877,96.0697,2491852.2492953,0
+CB.US,D,20160212,000000,97.0881,99.1219,96.8106,99.0824,2174052.1440572,0
+CB.US,D,20160216,000000,99.8732,100.919,98.8256,100.248,3382747.655983,0
+CB.US,D,20160217,000000,100.782,101.72,100.268,101.315,2151742.1233216,0
+CB.US,D,20160218,000000,101.315,101.809,100.386,100.86,2547640.9683885,0
+CB.US,D,20160219,000000,100.258,100.979,99.7248,100.248,2425734.1232245,0
+CB.US,D,20160222,000000,101.236,101.996,100.673,101.473,1478608.5957537,0
+CB.US,D,20160223,000000,101.048,101.156,100.09,100.268,1519324.864481,0
+CB.US,D,20160224,000000,99.2995,100.969,99.2995,100.722,1513864.0371521,0
+CB.US,D,20160225,000000,101.147,102.649,100.979,102.599,2612927.9229284,0
+CB.US,D,20160226,000000,103.35,103.873,101.809,101.849,1928632.8044628,0
+CB.US,D,20160229,000000,101.403,101.947,100.08,100.119,2125977.8306457,0
+CB.US,D,20160301,000000,100.555,102.026,99.922,102.026,2115133.1175668,0
+CB.US,D,20160302,000000,101.493,102.649,101.335,102.589,1444560.9346674,0
+CB.US,D,20160303,000000,102.687,102.687,101.433,102.144,1712253.8489862,0
+CB.US,D,20160304,000000,101.976,102.026,100.386,101.552,2136525.9136899,0
+CB.US,D,20160307,000000,100.969,101.72,100.179,101.7,2154102.0025401,0
+CB.US,D,20160308,000000,100.929,102.036,100.792,100.812,1469879.7760967,0
+CB.US,D,20160309,000000,101.403,102.115,100.929,102.096,1660087.4584402,0
+CB.US,D,20160310,000000,102.253,102.984,101.107,101.917,1950387.0235293,0
+CB.US,D,20160311,000000,102.895,104.001,102.303,103.962,1526131.1570528,0
+CB.US,D,20160314,000000,103.389,104.476,102.944,103.774,2480535.7628506,0
+CB.US,D,20160315,000000,102.589,104.011,100.1,103.567,1707411.5914567,0
+CB.US,D,20160316,000000,103.142,103.943,102.866,103.518,1984417.4739992,0
+CB.US,D,20160317,000000,103.567,105.305,103.211,104.851,2014290.0420369,0
+CB.US,D,20160318,000000,105.108,106.204,104.624,106.144,4292367.2008703,0
+CB.US,D,20160321,000000,105.71,105.977,104.723,105.216,1663330.1410384,0
+CB.US,D,20160322,000000,104.96,105.028,104.011,104.12,1936728.8808719,0
+CB.US,D,20160323,000000,104.11,104.229,103.122,103.636,2281368.4361131,0
+CB.US,D,20160324,000000,103.419,104.001,102.677,103.646,1505038.0281322,0
+CB.US,D,20160328,000000,103.646,104.001,103.113,103.34,1506597.1074957,0
+CB.US,D,20160329,000000,103.34,104.16,102.777,104.1,1096452.934037,0
+CB.US,D,20160330,000000,104.514,104.861,104.021,104.367,1288644.8992068,0
+CB.US,D,20160331,000000,104.238,104.604,103.853,103.853,1733382.4115289,0
+CB.US,D,20160401,000000,103.488,105.483,103.251,105.335,1721836.1127364,0
+CB.US,D,20160404,000000,107.222,107.33,104.851,105.098,2574230.35826,0
+CB.US,D,20160405,000000,104.584,104.594,102.52,102.777,2210853.5037595,0
+CB.US,D,20160406,000000,102.816,104.001,102.46,103.873,2111906.6331956,0
+CB.US,D,20160407,000000,103.132,103.518,102.194,102.54,1592966.0546752,0
+CB.US,D,20160408,000000,103.3,103.962,102.964,103.547,1671183.2440399,0
+CB.US,D,20160411,000000,103.567,104.664,103.35,103.35,2671985.6467387,0
+CB.US,D,20160412,000000,103.241,104.357,102.727,104.11,1725948.4376549,0
+CB.US,D,20160413,000000,104.704,105.187,103.853,105.028,1754272.0502209,0
+CB.US,D,20160414,000000,105.018,105.879,104.644,104.871,1750097.9695614,0
+CB.US,D,20160415,000000,105.246,105.859,104.831,105.078,1807053.9733989,0
+CB.US,D,20160418,000000,105.068,106.362,104.634,106.362,1697191.5225125,0
+CB.US,D,20160419,000000,106.855,107.359,106.144,106.362,1501186.8996266,0
+CB.US,D,20160420,000000,106.521,106.995,105.869,106.836,1796554.4850361,0
+CB.US,D,20160421,000000,106.304,106.788,102.727,102.886,3568399.5869397,0
+CB.US,D,20160422,000000,103.181,104.13,103.044,103.982,1856849.3484454,0
+CB.US,D,20160425,000000,104.18,104.18,103.083,103.755,1453159.1561181,0
+CB.US,D,20160426,000000,103.992,104.377,103.33,103.508,1545735.0614648,0
+CB.US,D,20160427,000000,103.636,103.853,102.5,103.201,1695417.8166392,0
+CB.US,D,20160428,000000,102.392,103.122,101.819,102.154,2077706.1013407,0
+CB.US,D,20160429,000000,101.976,102.787,101.68,102.717,2313246.5471501,0
+CB.US,D,20160502,000000,102.45,104.11,101.947,103.656,2096073.8785429,0
+CB.US,D,20160503,000000,102.826,103.399,102.48,103.073,1703560.4629511,0
+CB.US,D,20160504,000000,102.589,103.439,101.878,102.677,2053245.7659505,0
+CB.US,D,20160505,000000,104.268,106.865,104.16,106.728,3645538.5818097,0
+CB.US,D,20160506,000000,105.987,106.875,105.415,106.618,2214045.5668978,0
+CB.US,D,20160509,000000,106.164,107.252,105.907,107.122,1426659.8688851,0
+CB.US,D,20160510,000000,107.419,109.197,107.122,109.148,1877259.1146581,0
+CB.US,D,20160511,000000,108.654,108.979,107.706,107.883,1989016.7581215,0
+CB.US,D,20160512,000000,108.111,109.672,108.031,109.286,1979629.8854863,0
+CB.US,D,20160513,000000,108.93,109.69,108.635,109.049,1732649.4417502,0
+CB.US,D,20160516,000000,108.862,109.632,108.615,109.207,1429723.3585953,0
+CB.US,D,20160517,000000,109.019,109.306,107.794,108.14,1547579.6345818,0
+CB.US,D,20160518,000000,107.913,109.879,107.399,109.503,1878958.91612,0
+CB.US,D,20160519,000000,108.892,108.989,108.16,108.802,1095082.1590642,0
+CB.US,D,20160520,000000,109.415,110.363,108.95,109.622,1481198.2873199,0
+CB.US,D,20160523,000000,109.316,109.987,108.95,109.73,1476029.0280796,0
+CB.US,D,20160524,000000,110.037,111.617,109.859,110.747,1914207.2707939,0
+CB.US,D,20160525,000000,111.064,111.676,110.6,110.827,2020604.313459,0
+CB.US,D,20160526,000000,111.193,111.341,109.879,110.146,1218724.2393118,0
+CB.US,D,20160527,000000,110.333,110.936,110.066,110.876,1423390.8641677,0
+CB.US,D,20160531,000000,111.054,111.193,109.829,110.343,1996600.5655967,0
+CB.US,D,20160601,000000,109.928,111.104,109.405,110.985,1475598.7626708,0
+CB.US,D,20160602,000000,110.906,111.38,110.402,111.38,1137108.4594125,0
+CB.US,D,20160603,000000,110.906,111.568,109.75,111.173,1363916.0360081,0
+CB.US,D,20160606,000000,111.153,111.489,109.899,110.511,1770837.7746525,0
+CB.US,D,20160607,000000,110.709,111.004,110.126,110.175,1416029.7823159,0
+CB.US,D,20160608,000000,110.007,110.747,109.938,110.62,1309255.1184805,0
+CB.US,D,20160609,000000,110.175,110.481,109.79,110.254,999050.96938796,0
+CB.US,D,20160610,000000,109.612,110.343,109.296,109.662,1073978.9062516,0
+CB.US,D,20160613,000000,109.682,110.195,108.358,108.486,1405039.2851927,0
+CB.US,D,20160614,000000,108.338,108.635,108.002,108.387,1624130.4313283,0
+CB.US,D,20160615,000000,108.882,109.326,108.17,108.268,1571260.4302902,0
+CB.US,D,20160616,000000,107.489,109.256,107.429,109.216,1652867.0986867,0
+CB.US,D,20160617,000000,109.197,109.197,107.854,108.041,2856212.1337061,0
+CB.US,D,20160620,000000,108.901,109.642,108.555,108.673,1504581.4406043,0
+CB.US,D,20160621,000000,109.246,109.682,108.703,109.365,1199654.876396,0
+CB.US,D,20160622,000000,109.365,110.195,108.92,109.425,1405520.1700613,0
+CB.US,D,20160623,000000,110.639,112.25,110.175,112.14,2230729.7408653,0
+CB.US,D,20160624,000000,108.229,109.869,107.222,108.051,2894992.7142886,0
+CB.US,D,20160627,000000,106.985,107.192,105.523,106.194,2137178.9047219,0
+CB.US,D,20160628,000000,107.726,109.76,106.975,109.76,2010089.6392582,0
+CB.US,D,20160629,000000,110.61,112.032,110.116,112.003,1573415.8068908,0
+CB.US,D,20160630,000000,112.13,114.64,111.785,114.581,2053171.8615391,0
+CB.US,D,20160701,000000,114.848,114.848,113.82,114.234,1225839.3105888,0
+CB.US,D,20160705,000000,113.365,113.899,112.773,113.05,1346825.8939725,0
+CB.US,D,20160706,000000,112.694,113.523,112.27,113.365,1661707.2811555,0
+CB.US,D,20160707,000000,113.257,113.731,112.081,112.764,1609107.5880331,0
+CB.US,D,20160708,000000,114.037,114.274,112.961,114.156,1269191.8407852,0
+CB.US,D,20160711,000000,113.573,114.451,113.158,113.909,1334315.8006644,0
+CB.US,D,20160712,000000,114.669,114.669,113.395,113.632,2011960.5344944,0
+CB.US,D,20160713,000000,114.057,114.057,113.405,113.504,1078332.1797989,0
+CB.US,D,20160714,000000,114.65,114.798,113.475,113.869,2211239.2240436,0
+CB.US,D,20160715,000000,114.441,114.441,113.355,113.563,1226002.3052496,0
+CB.US,D,20160718,000000,113.504,113.939,113.198,113.326,1022871.4748055,0
+CB.US,D,20160719,000000,113.078,113.188,112.318,112.901,1344714.0501074,0
+CB.US,D,20160720,000000,113.365,113.592,112.387,112.467,1165342.9817293,0
+CB.US,D,20160721,000000,112.517,112.764,111.518,111.854,1891786.8996359,0
+CB.US,D,20160722,000000,112.17,112.754,111.696,112.634,1072040.1809391,0
+CB.US,D,20160725,000000,112.585,112.744,111.795,112.17,1186422.9495905,0
+CB.US,D,20160726,000000,112.467,112.901,111.736,112.397,1352445.6664055,0
+CB.US,D,20160727,000000,111.607,112.24,111.341,111.469,1565270.1234112,0
+CB.US,D,20160728,000000,111.113,111.489,110.491,110.847,1661522.0139324,0
+CB.US,D,20160729,000000,110.452,110.876,109.78,109.8,2177896.1858384,0
+CB.US,D,20160801,000000,108.91,110.363,107.567,109.81,2246805.4689254,0
+CB.US,D,20160802,000000,109.632,109.859,109.276,109.612,1538995.5865799,0
+CB.US,D,20160803,000000,109.7,110.462,109.425,109.987,1655009.3142278,0
+CB.US,D,20160804,000000,110.244,110.54,109.71,109.977,1313652.9371525,0
+CB.US,D,20160805,000000,110.857,111.311,110.165,111.311,1942374.9754238,0
+CB.US,D,20160808,000000,111.528,111.746,111.024,111.38,1748444.7380028,0
+CB.US,D,20160809,000000,111.261,111.439,111.064,111.163,1153621.5396057,0
+CB.US,D,20160810,000000,111.064,111.281,110.62,110.639,1229168.0462687,0
+CB.US,D,20160811,000000,110.738,111.064,110.452,110.966,1008236.3765729,0
+CB.US,D,20160812,000000,110.876,111.074,110.6,110.738,1005306.5222366,0
+CB.US,D,20160815,000000,110.916,111.153,110.59,110.747,1359263.0952584,0
+CB.US,D,20160816,000000,110.402,110.896,110.283,110.501,1005404.7239887,0
+CB.US,D,20160817,000000,110.481,110.699,110.017,110.52,1335853.6198548,0
+CB.US,D,20160818,000000,111.568,111.667,110.175,111.548,1824384.0516742,0
+CB.US,D,20160819,000000,111.153,111.617,110.471,110.857,1285065.0910059,0
+CB.US,D,20160822,000000,110.54,110.817,110.106,110.728,924327.53514221,0
+CB.US,D,20160823,000000,110.481,110.857,109.879,109.909,1365406.2729061,0
+CB.US,D,20160824,000000,109.7,109.977,109.493,109.8,906691.71532945,0
+CB.US,D,20160825,000000,109.72,110.847,109.612,110.491,1071597.76686,0
+CB.US,D,20160826,000000,110.719,111.281,109.8,110.363,1126699.0736884,0
+CB.US,D,20160829,000000,110.53,111.637,110.53,111.37,1179255.2340753,0
+CB.US,D,20160830,000000,111.43,111.558,110.916,111.528,1356440.5541769,0
+CB.US,D,20160831,000000,111.508,111.766,110.876,111.242,1606597.8752135,0
+CB.US,D,20160901,000000,111.271,111.657,110.402,111.39,1391389.2416487,0
+CB.US,D,20160902,000000,111.766,112.517,111.459,112.042,1240327.6123879,0
+CB.US,D,20160906,000000,111.903,112.28,111.311,112.25,1194704.2932224,0
+CB.US,D,20160907,000000,111.706,112.318,111.35,111.795,1441743.455532,0
+CB.US,D,20160908,000000,111.657,111.815,110.807,110.886,1234929.5531892,0
+CB.US,D,20160909,000000,110.195,110.323,108.94,108.94,1960697.1951121,0
+CB.US,D,20160912,000000,108.683,110.966,108.348,110.719,1960126.207605,0
+CB.US,D,20160913,000000,109.434,110.956,109.434,110.313,2098813.4037102,0
+CB.US,D,20160914,000000,110.333,110.353,109.019,109.266,1435008.030204,0
+CB.US,D,20160915,000000,109.069,110.283,108.842,109.947,1367575.8229554,0
+CB.US,D,20160916,000000,109.385,109.987,108.565,109.316,2276202.2140405,0
+CB.US,D,20160919,000000,109.928,110.363,109.306,109.829,1046883.3217814,0
+CB.US,D,20160920,000000,110.728,110.906,109.7,109.72,891127.24381385,0
+CB.US,D,20160921,000000,110.037,110.946,109.8,110.867,1654021.2223714,0
+CB.US,D,20160922,000000,111.242,111.795,111.044,111.716,1087713.990488,0
+CB.US,D,20160923,000000,110.797,111.024,109.997,109.997,1685550.0591354,0
+CB.US,D,20160926,000000,109.444,109.642,108.782,109.019,1655693.6893249,0
+CB.US,D,20160927,000000,109.099,110.333,108.93,109.82,1291348.9907521,0
+CB.US,D,20160928,000000,110.007,110.807,109.7,110.767,981679.38315561,0
+CB.US,D,20160929,000000,110.62,110.916,109.316,109.652,1020021.5992159,0
+CB.US,D,20160930,000000,110.007,111.163,109.909,110.747,1867636.3553401,0
+CB.US,D,20161003,000000,110.56,110.649,109.148,109.493,1172248.4884425,0
+CB.US,D,20161004,000000,109.8,110.106,108.101,108.348,1798426.3926615,0
+CB.US,D,20161005,000000,109.029,109.286,108.19,108.545,1349853.950061,0
+CB.US,D,20161006,000000,108.625,108.832,107.172,107.429,2618574.0174803,0
+CB.US,D,20161007,000000,108.012,110.254,108.012,109.682,2824622.5535903,0
+CB.US,D,20161010,000000,110.56,110.689,109.849,110.076,1072403.6286608,0
+CB.US,D,20161011,000000,109.72,109.957,108.713,109.069,1576528.9036717,0
+CB.US,D,20161012,000000,109.296,110.283,109.059,110.126,1050532.9848368,0
+CB.US,D,20161013,000000,109.415,110.55,108.772,110.363,1374363.8925218,0
+CB.US,D,20161014,000000,111.074,111.617,110.747,110.926,1592241.1840101,0
+CB.US,D,20161017,000000,110.975,111.311,110.58,110.767,986598.58226413,0
+CB.US,D,20161018,000000,111.479,111.716,110.373,110.471,1692215.6296088,0
+CB.US,D,20161019,000000,110.787,111.311,110.471,111.084,1038404.562256,0
+CB.US,D,20161020,000000,110.747,110.747,108.308,108.417,2540046.0246321,0
+CB.US,D,20161021,000000,107.548,107.785,107.074,107.449,2370026.3952671,0
+CB.US,D,20161024,000000,108.081,108.635,107.567,107.794,1477353.2331495,0
+CB.US,D,20161025,000000,107.873,108.427,107.419,107.953,1711773.9765068,0
+CB.US,D,20161026,000000,109.632,112.121,108.91,111.953,3685640.3302944,0
+CB.US,D,20161027,000000,112.19,112.585,111.746,111.963,2398687.1334359,0
+CB.US,D,20161028,000000,112.28,113.306,111.251,112.397,2535169.3458698,0
+CB.US,D,20161031,000000,112.851,113.118,111.834,111.953,1832549.9829376,0
+CB.US,D,20161101,000000,112.18,112.338,110.007,110.61,1567292.8770269,0
+CB.US,D,20161102,000000,110.659,111.054,109.899,109.938,1392267.9954718,0
+CB.US,D,20161103,000000,110.293,110.906,109.543,109.7,1301277.4916076,0
+CB.US,D,20161104,000000,110.037,110.501,108.456,108.496,1776026.2692874,0
+CB.US,D,20161107,000000,109.81,110.146,109.296,109.75,2147924.4036596,0
+CB.US,D,20161108,000000,109.76,110.916,109.356,110.501,2094966.3247613,0
+CB.US,D,20161109,000000,109.909,111.341,108.842,110.926,2836828.9301391,0
+CB.US,D,20161110,000000,111.35,111.657,109.642,111.449,3488103.9625533,0
+CB.US,D,20161111,000000,111.251,111.933,110.59,111.805,2020960.6744563,0
+CB.US,D,20161114,000000,112.318,112.764,111.43,111.854,2171633.5462654,0
+CB.US,D,20161115,000000,111.222,111.341,110.017,110.283,2227042.6194096,0
+CB.US,D,20161116,000000,109.849,110.699,109.385,110.54,2440871.366499,0
+CB.US,D,20161117,000000,110.383,111.034,109.74,110.471,1433806.3242271,0
+CB.US,D,20161118,000000,110.738,111.696,110.175,111.311,2257350.514802,0
+CB.US,D,20161121,000000,111.815,112.18,111.183,111.993,1840458.7673451,0
+CB.US,D,20161122,000000,112.477,112.477,111.104,111.4,1867082.5784493,0
+CB.US,D,20161123,000000,111.637,112.387,111.004,111.667,1227797.2712959,0
+CB.US,D,20161125,000000,111.993,112.052,111.113,111.637,606110.32555497,0
+CB.US,D,20161128,000000,111.261,111.903,110.787,111.726,1767777.3221098,0
+CB.US,D,20161129,000000,111.963,113.335,111.222,113.02,1954690.690006,0
+CB.US,D,20161130,000000,113.642,114.205,112.427,112.831,3317630.7828281,0
+CB.US,D,20161201,000000,113.088,113.79,112.575,113.731,2054989.1001478,0
+CB.US,D,20161202,000000,113.326,113.662,112.634,112.674,1887733.2932909,0
+CB.US,D,20161205,000000,113.078,113.78,112.831,113.455,1587500.1654002,0
+CB.US,D,20161206,000000,113.672,114.858,113.158,114.678,2629983.6437312,0
+CB.US,D,20161207,000000,114.975,116.487,114.511,116.418,2784740.4935613,0
+CB.US,D,20161208,000000,116.753,117.209,115.943,116.536,2214028.3562815,0
+CB.US,D,20161209,000000,116.655,117.189,115.894,116.802,1412011.6095927,0
+CB.US,D,20161212,000000,116.902,117.209,116.289,117.119,1631594.7768782,0
+CB.US,D,20161213,000000,117.573,118.008,117.119,117.455,1809991.9268487,0
+CB.US,D,20161214,000000,117.406,117.543,114.965,116.22,1883404.3170844,0
+CB.US,D,20161215,000000,116.368,117.76,116.082,116.675,1799437.7694693,0
+CB.US,D,20161216,000000,117.02,117.169,116.082,116.98,3108569.3764678,0
+CB.US,D,20161219,000000,117.119,117.643,116.882,117.445,1078989.2203878,0
+CB.US,D,20161220,000000,117.78,117.89,116.892,117.209,1424195.7135794,0
+CB.US,D,20161221,000000,117.436,117.653,117.099,117.504,1116924.4559908,0
+CB.US,D,20161222,000000,117.722,117.82,116.872,117.494,1388708.4350548,0
+CB.US,D,20161223,000000,117.504,117.712,116.972,117.316,1033827.5506961,0
+CB.US,D,20161227,000000,117.306,117.613,116.783,116.962,1098731.8221196,0
+CB.US,D,20161228,000000,117.346,117.702,117.079,117.109,1114340.8387598,0
+CB.US,D,20161229,000000,117.189,117.513,116.842,117.149,1075799.1820278,0
+CB.US,D,20161230,000000,117.533,117.81,116.802,117.069,1525253.4156191,0
+CB.US,D,20170103,000000,117.593,117.593,116.062,116.724,1581466.3257857,0
+CB.US,D,20170104,000000,117.059,117.237,116.062,116.546,1494724.8193817,0
+CB.US,D,20170105,000000,116.507,116.892,115.035,115.716,1954114.640553,0
+CB.US,D,20170106,000000,115.943,116.952,115.756,116.358,1800707.3055225,0
+CB.US,D,20170109,000000,116.121,116.565,115.479,115.627,1735383.9049714,0
+CB.US,D,20170110,000000,115.579,116.299,115.469,115.579,1280894.047514,0
+CB.US,D,20170111,000000,115.143,115.559,114.728,115.489,1743799.8963666,0
+CB.US,D,20170112,000000,115.075,115.362,114.284,114.995,1383546.2625391,0
+CB.US,D,20170113,000000,115.449,115.835,115.152,115.4,1196035.5850166,0
+CB.US,D,20170117,000000,114.945,116.477,114.601,116.053,2257656.2563396,0
+CB.US,D,20170118,000000,116.299,117.02,115.914,116.942,2108469.5718717,0
+CB.US,D,20170119,000000,117.049,117.296,115.983,116.299,1836234.0672257,0
+CB.US,D,20170120,000000,116.675,117.376,115.825,116.438,2033533.5358946,0
+CB.US,D,20170123,000000,116.565,116.655,116.053,116.457,1140651.8216023,0
+CB.US,D,20170124,000000,116.783,117.653,116.565,116.942,1534142.1927692,0
+CB.US,D,20170125,000000,117.475,118.136,117.406,117.89,1460740.9388149,0
+CB.US,D,20170126,000000,117.83,118.196,117.267,117.88,1180282.8091103,0
+CB.US,D,20170127,000000,118.008,118.117,117.247,118.107,1247821.3172245,0
+CB.US,D,20170130,000000,118.067,118.067,116.23,116.724,1689923.5804667,0
+CB.US,D,20170131,000000,116.181,116.972,115.657,116.517,1717096.1065158,0
+CB.US,D,20170201,000000,114.176,114.915,112.664,113.84,4086376.3709448,0
+CB.US,D,20170202,000000,113.533,116.033,113.405,115.854,2301014.8608712,0
+CB.US,D,20170203,000000,116.972,117.169,116.023,116.309,1678376.2692851,0
+CB.US,D,20170206,000000,116.131,117.159,115.993,116.457,1192330.2405553,0
+CB.US,D,20170207,000000,116.962,116.962,115.489,115.835,1722773.585133,0
+CB.US,D,20170208,000000,115.667,116.22,115.332,115.904,1109897.4625739,0
+CB.US,D,20170209,000000,116.23,117.139,115.766,116.882,1038199.0472491,0
+CB.US,D,20170210,000000,117.129,118.027,116.753,117.613,979738.63306485,0
+CB.US,D,20170213,000000,117.78,118.709,117.159,118.561,1137127.6948073,0
+CB.US,D,20170214,000000,118.61,118.887,117.8,118.729,1135650.6189687,0
+CB.US,D,20170215,000000,118.779,119.213,118.314,119.134,1057301.8190084,0
+CB.US,D,20170216,000000,118.986,120.27,118.827,120.26,1603887.7093331,0
+CB.US,D,20170217,000000,119.924,120.734,119.371,120.684,1615709.377987,0
+CB.US,D,20170221,000000,120.557,121.268,119.727,121.138,1488382.2010621,0
+CB.US,D,20170222,000000,120.517,122.206,120.053,122.067,1404029.9331632,0
+CB.US,D,20170223,000000,122.285,123.432,121.959,123.155,1111558.7932464,0
+CB.US,D,20170224,000000,122.691,123.479,122.048,122.631,1104046.8654041,0
+CB.US,D,20170227,000000,122.453,122.838,121.525,121.919,1013394.4995319,0
+CB.US,D,20170228,000000,121.268,122.72,121.1,122.424,1651426.4688594,0
+CB.US,D,20170301,000000,123.252,124.527,122.324,124.389,1808705.1801792,0
+CB.US,D,20170302,000000,123.737,124.33,122.611,122.621,1311213.0791876,0
+CB.US,D,20170303,000000,122.581,122.918,121.949,122.838,1400524.0293738,0
+CB.US,D,20170306,000000,122.216,122.601,121.9,121.999,1359535.4279524,0
+CB.US,D,20170307,000000,121.643,122.077,121.317,121.752,1279402.7982268,0
+CB.US,D,20170308,000000,122.196,122.601,121.198,121.337,1280796.8581512,0
+CB.US,D,20170309,000000,121.554,122.117,121.337,121.752,1187068.8538982,0
+CB.US,D,20170310,000000,122.107,122.186,121.475,122.107,1213236.0774745,0
+CB.US,D,20170313,000000,122.009,122.453,121.475,121.88,1421388.358336,0
+CB.US,D,20170314,000000,121.633,122.107,121.357,121.672,1147171.6080313,0
+CB.US,D,20170315,000000,122.216,122.749,121.633,122.512,1604886.9374705,0
+CB.US,D,20170316,000000,122.581,122.788,121.623,122.038,1370444.9339399,0
+CB.US,D,20170317,000000,122.107,122.364,121.495,122.364,3244703.3270179,0
+CB.US,D,20170320,000000,122.157,122.157,121.455,121.485,1073123.43738,0
+CB.US,D,20170321,000000,121.811,122.186,120.181,120.596,1870394.1035128,0
+CB.US,D,20170322,000000,120.596,121.435,120.24,121.061,1465209.6247307,0
+CB.US,D,20170323,000000,120.951,122.246,120.853,121.07,1745415.6695252,0
+CB.US,D,20170324,000000,121.07,121.307,120.102,120.577,1063876.2744541,0
+CB.US,D,20170327,000000,119.608,121.1,119.41,121.07,1295935.1138147,0
+CB.US,D,20170328,000000,120.587,122.571,120.477,122.285,1655334.29116,0
+CB.US,D,20170329,000000,121.9,121.979,121.298,121.535,1161545.5098511,0
+CB.US,D,20170330,000000,121.248,122.275,121.198,122.048,815430.90354973,0
+CB.US,D,20170331,000000,122.048,122.058,121.288,121.307,1919267.192001,0
+CB.US,D,20170403,000000,121.425,121.662,120.804,121.327,1267256.1526404,0
+CB.US,D,20170404,000000,121.268,122.384,121.268,122.314,1074162.1486962,0
+CB.US,D,20170405,000000,122.581,122.985,121.712,121.811,1299754.8582553,0
+CB.US,D,20170406,000000,122.167,122.858,121.455,122.522,1613878.9783188,0
+CB.US,D,20170407,000000,121.939,122.908,121.939,122.414,1134959.1571472,0
+CB.US,D,20170410,000000,122.414,123.262,121.692,122.858,1128126.5424562,0
+CB.US,D,20170411,000000,122.364,122.948,122.107,122.7,1029863.0346005,0
+CB.US,D,20170412,000000,122.097,122.216,121.465,122.018,2138668.1292308,0
+CB.US,D,20170413,000000,121.732,122.147,121.307,121.752,1263095.2330405,0
+CB.US,D,20170417,000000,122.058,123.185,121.781,123.055,1142323.2761666,0
+CB.US,D,20170418,000000,122.691,123.222,122.424,122.443,1355217.588027,0
+CB.US,D,20170419,000000,123.222,123.222,121.594,121.969,1643506.5481708,0
+CB.US,D,20170420,000000,121.732,122.038,120.921,121.811,1924984.1537966,0
+CB.US,D,20170421,000000,121.584,121.91,120.625,120.665,2776287.0437659,0
+CB.US,D,20170424,000000,122.324,122.571,121.11,121.811,2734038.0177941,0
+CB.US,D,20170425,000000,122.304,122.691,121.88,122.107,2100460.5609338,0
+CB.US,D,20170426,000000,123.232,125.012,122.7,123.697,2434144.0402845,0
+CB.US,D,20170427,000000,123.856,124.201,123.185,123.262,1160291.1596361,0
+CB.US,D,20170428,000000,123.252,123.46,122.067,122.226,1672568.1924616,0
+CB.US,D,20170501,000000,122.255,122.691,121.732,121.91,1585060.3074353,0
+CB.US,D,20170502,000000,122.186,122.314,121.613,122.028,1723776.8628271,0
+CB.US,D,20170503,000000,121.979,122.908,121.86,122.502,1393939.4500361,0
+CB.US,D,20170504,000000,122.858,123.165,122.394,123.145,1637322.8749551,0
+CB.US,D,20170505,000000,123.352,123.499,122.294,122.661,1655431.4805229,0
+CB.US,D,20170508,000000,122.758,122.828,122.067,122.216,867187.276471,0
+CB.US,D,20170509,000000,121.999,122.304,121.09,121.376,1173788.3324112,0
+CB.US,D,20170510,000000,121.762,123.045,121.594,122.878,2311054.7245384,0
+CB.US,D,20170511,000000,122.364,122.611,121.801,122.196,1566699.6169575,0
+CB.US,D,20170512,000000,121.86,122.285,121.574,121.772,1134057.1183726,0
+CB.US,D,20170515,000000,121.682,122.531,121.544,122.334,1157869.5246766,0
+CB.US,D,20170516,000000,121.327,122.671,121.327,122.018,979175.74467129,0
+CB.US,D,20170517,000000,121.682,123.155,121.672,122.691,2337479.0949709,0
+CB.US,D,20170518,000000,122.561,124.577,122.512,123.392,2019348.9508546,0
+CB.US,D,20170519,000000,123.599,123.619,122.888,123.312,1813749.9155482,0
+CB.US,D,20170522,000000,123.529,124.587,123.519,124.448,1320954.2880417,0
+CB.US,D,20170523,000000,124.448,125.366,124.34,125.209,1238598.4516393,0
+CB.US,D,20170524,000000,125.179,125.593,124.922,125.436,1126790.1887161,0
+CB.US,D,20170525,000000,125.999,127.194,125.762,127.116,1125036.7306268,0
+CB.US,D,20170526,000000,127.046,127.194,126.671,126.671,1101025.8960402,0
+CB.US,D,20170530,000000,126.097,126.621,125.97,126.344,948322.17150171,0
+CB.US,D,20170531,000000,126.404,127.57,126.286,127.5,1496468.153579,0
+CB.US,D,20170601,000000,127.905,128.962,127.52,128.962,1456746.0510433,0
+CB.US,D,20170602,000000,128.804,129.377,128.547,129.238,1426164.8105678,0
+CB.US,D,20170605,000000,129.248,129.911,128.952,129.15,1226117.7176179,0
+CB.US,D,20170606,000000,128.725,129.258,128.36,128.4,1374114.8447793,0
+CB.US,D,20170607,000000,128.894,129.021,128.34,128.498,1588256.4201304,0
+CB.US,D,20170608,000000,128.666,129.475,128.458,129.071,1654627.6435005,0
+CB.US,D,20170609,000000,129.051,130.572,128.804,130.494,1376655.9416639,0
+CB.US,D,20170612,000000,130.504,130.504,129.298,129.742,2175647.6694318,0
+CB.US,D,20170613,000000,129.93,130.286,129.595,129.792,1469250.0700161,0
+CB.US,D,20170614,000000,129.683,130.731,129.407,130.602,1541660.1949467,0
+CB.US,D,20170615,000000,130.335,131.382,130.019,131.265,1376392.7204726,0
+CB.US,D,20170616,000000,131.748,131.748,130.345,131.432,2366184.3782643,0
+CB.US,D,20170619,000000,131.679,132.083,130.888,131.008,1373251.2767942,0
+CB.US,D,20170620,000000,131.008,131.185,130.731,130.829,1563744.4528912,0
+CB.US,D,20170621,000000,131.027,131.284,130.404,130.533,1354129.26964,0
+CB.US,D,20170622,000000,130.533,130.533,129.634,129.634,1398739.1872193,0
+CB.US,D,20170623,000000,129.614,130.177,128.657,128.962,2209519.1747978,0
+CB.US,D,20170626,000000,128.943,129.595,128.527,129.485,1403385.0412446,0
+CB.US,D,20170627,000000,129.358,129.762,128.854,128.894,1325006.8819976,0
+CB.US,D,20170628,000000,129.683,130.434,129.683,130.316,1296598.2287388,0
+CB.US,D,20170629,000000,130.641,130.641,129.131,129.742,1503665.2283809,0
+CB.US,D,20170630,000000,130.394,130.513,129.465,130.088,1536356.2879432,0
+CB.US,D,20170703,000000,130.464,131.906,130.217,130.968,751741.49916274,0
+CB.US,D,20170705,000000,131.225,131.392,130.088,130.602,1118945.1848281,0
+CB.US,D,20170706,000000,130.671,131.075,130.069,130.147,1355012.07302,0
+CB.US,D,20170707,000000,130.582,131.372,130.316,131.115,1119833.050154,0
+CB.US,D,20170710,000000,130.611,130.78,130.019,130.019,1199415.9525455,0
+CB.US,D,20170711,000000,130.187,130.306,128.982,129.258,1259615.6513703,0
+CB.US,D,20170712,000000,129.575,129.881,129.111,129.248,1302208.8896689,0
+CB.US,D,20170713,000000,129.417,130.059,129.19,129.644,1103598.3769899,0
+CB.US,D,20170714,000000,129.278,130.276,128.695,129.93,844359.9248557,0
+CB.US,D,20170717,000000,129.93,130.345,129.525,130.237,1208505.1827567,0
+CB.US,D,20170718,000000,130.207,130.464,129.495,130.384,1112835.4160239,0
+CB.US,D,20170719,000000,130.661,131.145,130.256,131.135,1149672.2093481,0
+CB.US,D,20170720,000000,131.392,131.54,130.533,131.205,1533399.0990986,0
+CB.US,D,20170721,000000,130.898,131.966,130.898,131.54,1625613.5815019,0
+CB.US,D,20170724,000000,131.709,131.709,131.175,131.462,1248937.9825089,0
+CB.US,D,20170725,000000,132.083,132.775,131.462,131.866,2446255.2522489,0
+CB.US,D,20170726,000000,132.054,132.4,128.567,128.735,3201170.5915444,0
+CB.US,D,20170727,000000,128.518,129.762,127.658,127.954,2784034.8582909,0
+CB.US,D,20170728,000000,128.3,130.128,128.3,130.069,2473131.1482633,0
+CB.US,D,20170731,000000,130.384,131.322,130.079,131.066,1545265.3128773,0
+CB.US,D,20170801,000000,131.422,132.498,131.018,132.478,1474218.8761952,0
+CB.US,D,20170802,000000,132.617,133.546,132.301,133.249,2034113.6349044,0
+CB.US,D,20170803,000000,133.319,134.306,133.052,134.128,1966898.0789442,0
+CB.US,D,20170804,000000,134.187,134.464,133.476,134.06,942827.93532927,0
+CB.US,D,20170807,000000,133.803,134.207,133.536,133.615,990661.30011193,0
+CB.US,D,20170808,000000,133.456,133.793,132.765,132.923,1077830.0347571,0
+CB.US,D,20170809,000000,132.854,133.643,132.43,133.596,975495.70993998,0
+CB.US,D,20170810,000000,133.012,133.359,132.617,132.725,1230901.2565741,0
+CB.US,D,20170811,000000,133.102,133.169,130.918,131.046,2376468.227728,0
+CB.US,D,20170814,000000,131.402,132.39,131.332,131.906,1453488.1826071,0
+CB.US,D,20170815,000000,132.271,133.111,132.193,132.4,947114.39118962,0
+CB.US,D,20170816,000000,132.805,133.269,132.33,132.44,1011207.7388663,0
+CB.US,D,20170817,000000,132.261,132.44,130.523,130.582,980276.2117285,0
+CB.US,D,20170818,000000,129.999,130.958,129.999,130.147,1177967.4750166,0
+CB.US,D,20170821,000000,130.276,130.454,129.555,130.049,1341362.029476,0
+CB.US,D,20170822,000000,130.128,130.256,129.644,130.039,1178506.0660695,0
+CB.US,D,20170823,000000,129.595,130.019,128.774,129.061,1144896.7695055,0
+CB.US,D,20170824,000000,129.17,129.338,127.609,127.767,1702810.282556,0
+CB.US,D,20170825,000000,127.807,128.972,127.658,128.537,1466981.3058256,0
+CB.US,D,20170828,000000,128.241,128.241,125.812,126.878,1722217.7834636,0
+CB.US,D,20170829,000000,125.812,127.363,125.812,126.977,1388595.0474647,0
+CB.US,D,20170830,000000,127.54,127.54,126.276,126.315,1367631.5043613,0
+CB.US,D,20170831,000000,126.72,126.839,125.762,126.562,2076850.6324692,0
+CB.US,D,20170901,000000,126.611,127.303,125.555,125.723,1561498.9736521,0
+CB.US,D,20170905,000000,124.665,125.279,122.196,122.463,2722990.8268759,0
+CB.US,D,20170906,000000,122.681,124.518,121.949,123.232,3197826.6700266,0
+CB.US,D,20170907,000000,123.005,123.185,119.756,120.704,3113617.1490043,0
+CB.US,D,20170908,000000,120.3,127.757,119.954,126.049,4888265.5565946,0
+CB.US,D,20170911,000000,127.717,131.412,127.717,130.513,5470370.1095088,0
+CB.US,D,20170912,000000,130.523,131.559,129.989,131.549,2603997.6378211,0
+CB.US,D,20170913,000000,131.036,131.412,129.021,129.358,2021871.8247337,0
+CB.US,D,20170914,000000,129.397,129.397,126.72,127.797,1913139.2001911,0
+CB.US,D,20170915,000000,127.797,128.557,127.471,128.438,2557521.8869517,0
+CB.US,D,20170918,000000,128.597,128.884,127.668,128.488,1089474.5353016,0
+CB.US,D,20170919,000000,128.448,129.377,127.905,128.4,1777135.8478474,0
+CB.US,D,20170920,000000,128.735,129.111,127.708,128.715,1207667.9368908,0
+CB.US,D,20170921,000000,128.666,129.475,127.915,127.925,1049164.2346424,0
+CB.US,D,20170922,000000,127.757,128.064,126.76,127.6,1121491.3436586,0
+CB.US,D,20170925,000000,127.6,128.32,126.917,128.163,1250647.9078627,0
+CB.US,D,20170926,000000,127.866,127.866,126.049,126.73,1827191.4069176,0
+CB.US,D,20170927,000000,127.55,127.55,126.72,126.997,1581054.2833826,0
+CB.US,D,20170928,000000,127.214,128.32,127.154,127.905,1997711.1565458,0
+CB.US,D,20170929,000000,127.451,128.36,127.363,128.221,1571398.115221,0
+CB.US,D,20171002,000000,128.221,130.908,128.064,130.838,2474862.3337902,0
+CB.US,D,20171003,000000,130.741,130.741,129.417,130.138,1708676.0655639,0
+CB.US,D,20171004,000000,129.891,130.474,129.792,130.187,1028068.0685541,0
+CB.US,D,20171005,000000,130.266,131.569,129.822,131.046,1515167.994438,0
+CB.US,D,20171006,000000,131.302,131.866,130.424,131.452,1267526.4605561,0
+CB.US,D,20171009,000000,131.392,131.856,130.404,131.362,1085976.7306259,0
+CB.US,D,20171010,000000,131.352,132.478,131.018,132.44,805227.03283257,0
+CB.US,D,20171011,000000,132.153,132.617,131.709,132.518,968863.54831005,0
+CB.US,D,20171012,000000,132.755,133.141,131.502,131.846,1270276.1096152,0
+CB.US,D,20171013,000000,131.856,134.187,131.274,133.872,2063343.3358021,0
+CB.US,D,20171016,000000,133.703,135.57,133.596,135.186,1671248.0369486,0
+CB.US,D,20171017,000000,134.938,135.303,134.07,134.958,1390629.9497509,0
+CB.US,D,20171018,000000,134.652,135.985,133.94,135.926,1046720.3271207,0
+CB.US,D,20171019,000000,135.787,138.554,134.997,138.484,1736608.8958999,0
+CB.US,D,20171020,000000,139.472,139.669,137.852,138.504,1932428.2515627,0
+CB.US,D,20171023,000000,138.662,139.619,137.902,139.571,950475.52332385,0
+CB.US,D,20171024,000000,139.926,140.282,138.85,138.859,1672325.2190543,0
+CB.US,D,20171025,000000,138.988,139.649,137.951,138.652,1894348.2443046,0
+CB.US,D,20171026,000000,139.295,139.739,138.544,139.185,1354990.8128468,0
+CB.US,D,20171027,000000,138.731,138.731,136.242,137.368,2690304.8292596,0
+CB.US,D,20171030,000000,137.279,138.781,136.144,137.507,1487788.9409927,0
+CB.US,D,20171031,000000,137.299,137.991,135.61,135.66,2366812.0595665,0
+CB.US,D,20171101,000000,135.383,136.924,135.363,136.094,1680496.2122637,0
+CB.US,D,20171102,000000,136.331,136.795,132.914,134.237,3011810.2789589,0
+CB.US,D,20171103,000000,133.693,134.612,132.894,133.349,2026254.4575677,0
+CB.US,D,20171106,000000,132.884,134.355,132.43,134.197,1637019.158196,0
+CB.US,D,20171107,000000,134.741,135.65,134.138,134.721,1495752.3944167,0
+CB.US,D,20171108,000000,136.39,136.39,134.553,134.978,1630426.4797448,0
+CB.US,D,20171109,000000,134.652,136.44,134.237,136.371,1341803.4311658,0
+CB.US,D,20171110,000000,135.956,136.588,134.929,136.114,1129698.7828793,0
+CB.US,D,20171113,000000,135.946,136.538,134.899,136.104,1184580.4012519,0
+CB.US,D,20171114,000000,135.531,135.867,134.355,135.54,1352460.8522434,0
+CB.US,D,20171115,000000,135.116,136.47,134.03,135.966,1776121.433872,0
+CB.US,D,20171116,000000,136.232,136.232,133.842,133.89,1354772.1367802,0
+CB.US,D,20171117,000000,133.269,134.167,133.092,133.673,1074844.499015,0
+CB.US,D,20171120,000000,133.625,134.355,132.962,134.01,1093285.1682394,0
+CB.US,D,20171121,000000,134.434,134.879,134,134.177,1068137.4205844,0
+CB.US,D,20171122,000000,133.803,134.118,133.082,133.329,1092065.239257,0
+CB.US,D,20171124,000000,134.109,134.109,133.15,133.96,517205.34343682,0
+CB.US,D,20171127,000000,133.96,134.632,133.249,134.237,887493.77898561,0
+CB.US,D,20171128,000000,134.681,136.795,134.01,136.311,1244672.7868216,0
+CB.US,D,20171129,000000,136.924,137.902,136.321,137.27,1566218.7320889,0
+CB.US,D,20171130,000000,137.615,138.01,135.461,136.785,2511872.2456671,0
+CB.US,D,20171201,000000,136.598,137.408,133.279,136.371,1729694.277684,0
+CB.US,D,20171204,000000,137.941,137.941,135.65,135.66,1458338.5392502,0
+CB.US,D,20171205,000000,136.223,136.223,134.01,135.047,1641410.9025327,0
+CB.US,D,20171206,000000,134.859,136.094,134.514,135.709,1552017.9488216,0
+CB.US,D,20171207,000000,135.481,135.817,133.93,134.375,1538204.910617,0
+CB.US,D,20171208,000000,134.355,134.988,133.339,134.929,1405629.5080945,0
+CB.US,D,20171211,000000,134.919,135.146,134.138,135.106,1452580.0694974,0
+CB.US,D,20171212,000000,134.929,135.61,134.533,135.353,1353112.8308863,0
+CB.US,D,20171213,000000,135.56,135.56,133.456,133.506,1375276.0551883,0
+CB.US,D,20171214,000000,133.506,133.693,130.592,131.422,2935268.5937153,0
+CB.US,D,20171215,000000,132.251,134.355,131.906,133.763,2816408.0276453,0
+CB.US,D,20171218,000000,134.217,134.978,132.271,132.982,1550842.5649638,0
+CB.US,D,20171219,000000,133.446,134.118,132.301,132.755,1670638.578652,0
+CB.US,D,20171220,000000,132.952,133.179,131.066,131.284,1842386.3563762,0
+CB.US,D,20171221,000000,132.004,132.163,130.207,130.414,1803220.0555096,0
+CB.US,D,20171222,000000,131.135,131.135,129.802,130.562,1470870.9051206,0
+CB.US,D,20171226,000000,130.306,131.549,130.049,130.661,827904.5508467,0
+CB.US,D,20171227,000000,130.938,131.659,130.504,131.462,1261036.0334138,0
+CB.US,D,20171228,000000,131.639,132.488,131.53,132.103,1406302.7469106,0
+CB.US,D,20171229,000000,132.548,133.082,131.956,132.073,1450782.0662834,0
+CB.US,D,20180102,000000,132.321,132.914,127.807,128.587,2198043.7432491,0
+CB.US,D,20180103,000000,128.271,130.266,128.133,129.634,2960325.2263424,0
+CB.US,D,20180104,000000,129.812,131.352,129.555,130.138,2141680.9994813,0
+CB.US,D,20180105,000000,130.454,131.018,129.021,130.375,1802597.4361534,0
+CB.US,D,20180108,000000,129.762,129.92,128.35,129.732,1721772.332217,0
+CB.US,D,20180109,000000,129.92,132.143,129.101,131.826,2417605.6503613,0
+CB.US,D,20180110,000000,131.521,131.806,131.008,131.312,1705784.6820171,0
+CB.US,D,20180111,000000,131.255,131.856,130.019,130.572,1580761.7029046,0
+CB.US,D,20180112,000000,130.761,131.797,129.861,131.629,1496174.5607119,0
+CB.US,D,20180116,000000,131.916,132.113,130.741,131.659,1917634.208226,0
+CB.US,D,20180117,000000,132.4,133.596,131.787,133.339,1913186.7824834,0
+CB.US,D,20180118,000000,133.349,134.04,132.33,133.476,1409064.5446401,0
+CB.US,D,20180119,000000,133.773,134.03,132.805,133.95,1631884.3201885,0
+CB.US,D,20180122,000000,134.237,135.403,134.118,135.373,1580293.9790955,0
+CB.US,D,20180123,000000,135.383,139.353,135.333,138.544,3359410.0602124,0
+CB.US,D,20180124,000000,138.415,140.42,137.892,140.055,2338659.5407746,0
+CB.US,D,20180125,000000,139.986,140.331,138.544,139.896,1811881.0450904,0
+CB.US,D,20180126,000000,140.036,140.924,139.412,140.815,1451084.7706533,0
+CB.US,D,20180129,000000,140.538,140.825,139.116,139.295,1419367.6294986,0
+CB.US,D,20180130,000000,139.126,140.588,138.208,138.326,2437326.99192,0
+CB.US,D,20180131,000000,139.492,142.347,139.038,141.142,3721585.208736,0
+CB.US,D,20180201,000000,140.855,141.783,139.699,140.519,2310281.2591919,0
+CB.US,D,20180202,000000,140.114,141.379,138.356,138.504,1615285.1869136,0
+CB.US,D,20180205,000000,138.257,138.869,132.45,133.169,2539613.7344449,0
+CB.US,D,20180206,000000,131.046,132.932,127.856,131.856,3705328.2630096,0
+CB.US,D,20180207,000000,131.589,135.224,130.948,133.319,3429040.1644078,0
+CB.US,D,20180208,000000,133.436,133.783,126.809,126.888,2488083.1243146,0
+CB.US,D,20180209,000000,128.044,131.579,126.621,130.592,3882075.218589,0
+CB.US,D,20180212,000000,131.036,132.193,128.735,130.671,2434067.0987054,0
+CB.US,D,20180213,000000,129.94,131.511,129.575,131.145,1508580.3779327,0
+CB.US,D,20180214,000000,130.572,133.169,129.98,133.111,2200930.0648499,0
+CB.US,D,20180215,000000,133.506,134.277,132.193,132.914,1970709.724271,0
+CB.US,D,20180216,000000,132.568,133.852,132.004,132.854,1675587.1370471,0
+CB.US,D,20180220,000000,132.745,133.446,130.611,131.452,1405847.1717719,0
+CB.US,D,20180221,000000,131.521,132.607,129.861,129.901,1749713.2616666,0
+CB.US,D,20180222,000000,130.138,131.302,128.962,129.298,2207489.3344576,0
+CB.US,D,20180223,000000,129.495,130.147,128.518,130.147,1534098.6600338,0
+CB.US,D,20180226,000000,130.306,132.508,130.237,132.083,1995263.1994674,0
+CB.US,D,20180227,000000,132.054,132.45,130.306,130.306,1924602.4830694,0
+CB.US,D,20180228,000000,130.741,131.659,128.191,128.281,1455384.3875732,0
+CB.US,D,20180301,000000,128.37,129.565,125.782,126.354,1523687.2495313,0
+CB.US,D,20180302,000000,125.663,126.552,124.251,126.404,1974718.7854915,0
+CB.US,D,20180305,000000,126.068,128.735,125.723,127.945,1501560.4712403,0
+CB.US,D,20180306,000000,128.123,128.537,126.898,128.291,1301536.663242,0
+CB.US,D,20180307,000000,127.224,127.55,126.127,127.106,1618530.9066792,0
+CB.US,D,20180308,000000,127.184,128.617,126.73,128.271,1380623.4949272,0
+CB.US,D,20180309,000000,128.972,130.138,127.59,130.138,1736087.5154634,0
+CB.US,D,20180312,000000,130.306,131.115,128.498,129.318,1271319.8828775,0
+CB.US,D,20180313,000000,130.276,130.414,128.143,128.3,1446619.1219051,0
+CB.US,D,20180314,000000,128.943,128.943,126.7,127.184,1498177.0665436,0
+CB.US,D,20180315,000000,127.451,128.685,127.116,127.471,1525533.8474267,0
+CB.US,D,20180316,000000,127.58,128.794,126.74,127.391,2987002.6940742,0
+CB.US,D,20180319,000000,127.234,127.905,126.049,126.799,1565567.7658351,0
+CB.US,D,20180320,000000,127.273,128.37,126.177,127.727,1324671.7811733,0
+CB.US,D,20180321,000000,128.064,128.123,126.73,126.769,1182007.9203021,0
+CB.US,D,20180322,000000,126.177,127.086,124.152,124.398,1707416.6534028,0
+CB.US,D,20180323,000000,124.468,124.892,121.445,121.613,2146598.1738114,0
+CB.US,D,20180326,000000,122.995,124.32,122.206,123.816,1587907.1458574,0
+CB.US,D,20180327,000000,124.181,125.317,122.948,123.559,1794581.3384911,0
+CB.US,D,20180328,000000,124.033,126.266,123.115,125.603,1760463.8225502,0
+CB.US,D,20180329,000000,125.85,126.049,124.211,124.241,1832260.4396273,0
+CB.US,D,20180402,000000,124.123,124.468,119.134,121.09,3665317.6295525,0
+CB.US,D,20180403,000000,121.238,122.888,120.911,122.72,1749046.0971858,0
+CB.US,D,20180404,000000,121.07,123.934,120.191,123.697,1723126.9089626,0
+CB.US,D,20180405,000000,124.093,124.606,123.015,123.352,1731802.0719923,0
+CB.US,D,20180406,000000,122.621,124.171,121.208,121.87,1895301.9149282,0
+CB.US,D,20180409,000000,122.226,123.856,121.298,121.9,1227663.6359219,0
+CB.US,D,20180410,000000,123.105,123.697,122.206,122.798,1726655.0853144,0
+CB.US,D,20180411,000000,121.88,122.641,121.307,121.801,1634315.0666506,0
+CB.US,D,20180412,000000,122.453,123.382,121.88,122.434,1239939.8673254,0
+CB.US,D,20180413,000000,123.372,123.489,121.178,121.742,1314563.0750407,0
+CB.US,D,20180416,000000,122.641,124.26,122.107,123.372,1400949.2328365,0
+CB.US,D,20180417,000000,123.984,125.08,123.559,123.856,1691639.5801558,0
+CB.US,D,20180418,000000,123.954,124.26,122.808,124.003,2140347.6829087,0
+CB.US,D,20180419,000000,124.231,125.337,123.697,125.032,2083469.6330395,0
+CB.US,D,20180420,000000,125.564,125.623,123.984,125.08,2155118.4412938,0
+CB.US,D,20180423,000000,125.366,125.703,124.29,125.633,1494587.1344509,0
+CB.US,D,20180424,000000,123.816,125.643,122.641,123.639,2698972.9055648,0
+CB.US,D,20180425,000000,124.942,126.286,124.161,124.715,3170778.6678488,0
+CB.US,D,20180426,000000,124.567,125.149,123.669,123.906,1991625.6850824,0
+CB.US,D,20180427,000000,123.786,125.061,123.095,124.745,1656765.8094846,0
+CB.US,D,20180430,000000,125.002,125.663,123.262,123.262,1382140.0539444,0
+CB.US,D,20180501,000000,123.262,123.717,122.107,123.509,1153394.7644256,0
+CB.US,D,20180502,000000,123.035,123.47,119.835,120.587,2176867.5984142,0
+CB.US,D,20180503,000000,119.747,120.181,117.02,118.284,3145934.6369529,0
+CB.US,D,20180504,000000,118.779,121.168,117.356,120.616,2112781.337462,0
+CB.US,D,20180507,000000,120.665,120.882,119.806,120.577,1622188.6688482,0
+CB.US,D,20180508,000000,119.924,121.278,119.924,120.684,1712354.0755168,0
+CB.US,D,20180509,000000,121.168,122.512,120.694,122.364,2019341.8641302,0
+CB.US,D,20180510,000000,122.167,123.479,121.455,123.135,1372202.441586,0
+CB.US,D,20180511,000000,123.479,124.063,122.868,123.697,1724382.271567,0
+CB.US,D,20180514,000000,123.796,124.29,122.473,122.691,1426046.3610317,0
+CB.US,D,20180515,000000,122.246,123.659,121.742,122.177,2008382.751072,0
+CB.US,D,20180516,000000,122.147,122.808,121.564,122.255,1186518.114175,0
+CB.US,D,20180517,000000,121.9,122.691,121.672,122.147,1333893.6343693,0
+CB.US,D,20180518,000000,121.91,122.009,121.1,121.307,2175772.193303,0
+CB.US,D,20180521,000000,121.791,122.294,121.1,121.633,1640288.1629133,0
+CB.US,D,20180522,000000,121.603,123.569,121.405,122.838,1661703.2315987,0
+CB.US,D,20180523,000000,122.384,122.948,120.734,121.554,1448840.3038034,0
+CB.US,D,20180524,000000,121.475,121.594,120.023,121.228,1264879.0628058,0
+CB.US,D,20180525,000000,120.804,121.801,120.704,121.258,1204477.8985308,0
+CB.US,D,20180529,000000,119.904,119.924,117.356,118.037,2029845.4020498,0
+CB.US,D,20180530,000000,118.62,120.635,118.512,120.191,1383660.6625184,0
+CB.US,D,20180531,000000,120.625,120.625,118.156,118.729,2170870.2048108,0
+CB.US,D,20180601,000000,119.707,120.013,118.532,118.808,1474303.9168878,0
+CB.US,D,20180604,000000,118.6,119.924,118.6,119.727,1094598.237028,0
+CB.US,D,20180605,000000,119.49,119.539,117.919,118.956,1442968.4464604,0
+CB.US,D,20180606,000000,119.094,119.914,117.306,119.312,1550737.2764874,0
+CB.US,D,20180607,000000,119.42,120.378,118.067,120.131,2449699.4002973,0
+CB.US,D,20180608,000000,120.547,121.485,120.161,121.298,2034365.7198145,0
+CB.US,D,20180611,000000,121.298,121.475,120.635,120.824,1818207.4651828,0
+CB.US,D,20180612,000000,121.041,121.742,119.717,120.201,1386686.6938283,0
+CB.US,D,20180613,000000,120.477,121.386,119.974,120.587,1984991.498674,0
+CB.US,D,20180614,000000,120.616,120.616,117.751,118.196,2593897.030802,0
+CB.US,D,20180615,000000,118.067,119.253,117.751,118.907,4040110.1846391,0
+CB.US,D,20180618,000000,117.485,117.702,116.23,117.583,2117064.7561548,0
+CB.US,D,20180619,000000,116.912,118.008,116.912,117.77,2344588.0919127,0
+CB.US,D,20180620,000000,118.097,118.136,114.995,115.095,2301890.5775267,0
+CB.US,D,20180621,000000,114.403,115.509,113.919,114.156,2547318.0162345,0
+CB.US,D,20180622,000000,114.561,115.746,114.224,114.581,2751585.7597468,0
+CB.US,D,20180625,000000,114.601,115.332,113.257,114.324,2567147.6834373,0
+CB.US,D,20180626,000000,114.451,114.778,113.435,113.83,1693799.0063131,0
+CB.US,D,20180627,000000,114.037,115.232,113.296,114.413,2400179.3951124,0
+CB.US,D,20180628,000000,114.176,116.24,114.176,115.716,2425715.900219,0
+CB.US,D,20180629,000000,115.933,117.553,115.499,116.062,3326318.0945282,0
+CB.US,D,20180702,000000,115.686,116.408,115.4,115.864,1308191.0974344,0
+CB.US,D,20180703,000000,116.091,117.475,116.091,116.595,1281785.9623967,0
+CB.US,D,20180705,000000,117.089,117.445,116.101,117.169,1797762.2653482,0
+CB.US,D,20180706,000000,117.109,118.917,116.793,118.057,1524793.7909236,0
+CB.US,D,20180709,000000,117.633,120.744,117.633,120.704,2060077.3682523,0
+CB.US,D,20180710,000000,121.327,122.127,120.941,121.989,3044590.4287704,0
+CB.US,D,20180711,000000,121.633,122.067,120.358,120.477,2710610.319385,0
+CB.US,D,20180712,000000,120.843,121.168,120.191,121.08,1868848.185209,0
+CB.US,D,20180713,000000,120.784,121.061,120.161,120.744,1241316.7166334,0
+CB.US,D,20180716,000000,120.764,121.989,120.764,121.88,1519551.6396612,0
+CB.US,D,20180717,000000,122.216,122.384,121.347,121.89,1457934.5959606,0
+CB.US,D,20180718,000000,121.989,123.46,121.662,123.362,1575019.4313789,0
+CB.US,D,20180719,000000,122.434,123.362,121.415,121.623,2302714.662333,0
+CB.US,D,20180720,000000,121.288,121.91,120.794,121.742,1501705.2428955,0
+CB.US,D,20180723,000000,121.672,122.414,121.248,122.384,1864183.0957889,0
+CB.US,D,20180724,000000,122.344,123.619,122.157,122.958,1648413.5986089,0
+CB.US,D,20180725,000000,120.625,124.033,120.625,123.915,2558869.376973,0
+CB.US,D,20180726,000000,124.597,125.999,124.043,125.416,2335076.6954063,0
+CB.US,D,20180727,000000,125.555,126.868,125.486,125.989,1989213.1616258,0
+CB.US,D,20180730,000000,125.792,127.964,125.753,127.797,2461794.4140346,0
+CB.US,D,20180731,000000,127.974,128.163,126.68,127.668,2592375.4098389,0
+CB.US,D,20180801,000000,127.619,128.3,126.414,126.513,1450364.9619342,0
+CB.US,D,20180802,000000,125.89,126.286,124.912,125.762,1328069.3593186,0
+CB.US,D,20180803,000000,125.753,126.849,124.892,126.839,1220391.6443195,0
+CB.US,D,20180806,000000,126.859,127.135,126.315,126.74,977430.38569557,0
+CB.US,D,20180807,000000,126.849,127.313,125.999,126.69,1183664.1890285,0
+CB.US,D,20180808,000000,126.601,126.69,125.603,125.623,1151642.3187255,0
+CB.US,D,20180809,000000,125.564,125.86,125.209,125.259,1250438.343299,0
+CB.US,D,20180810,000000,124.508,124.645,123.659,124.161,1671339.1519763,0
+CB.US,D,20180813,000000,124.033,124.201,123.085,123.342,1492593.740122,0
+CB.US,D,20180814,000000,121.347,122.285,121.061,121.623,2276874.4404674,0
+CB.US,D,20180815,000000,121.178,121.811,120.438,121.228,2342965.2320297,0
+CB.US,D,20180816,000000,121.623,123.509,121.623,122.808,1501259.7916488,0
+CB.US,D,20180817,000000,122.453,123.085,122.038,122.473,1230867.8477305,0
+CB.US,D,20180820,000000,122.778,123.509,122.483,123.222,1044263.2585394,0
+CB.US,D,20180821,000000,123.125,123.786,122.848,123.392,1453140.9331125,0
+CB.US,D,20180822,000000,122.966,123.509,121.386,121.643,1384800.6127543,0
+CB.US,D,20180823,000000,121.772,122.028,121.455,121.84,1017090.7324904,0
+CB.US,D,20180824,000000,121.91,123.569,121.91,123.479,1284845.4025502,0
+CB.US,D,20180827,000000,123.786,125.1,123.629,124.735,1064899.7999322,0
+CB.US,D,20180828,000000,124.804,125.406,124.478,124.606,1137293.7266357,0
+CB.US,D,20180829,000000,124.597,125.239,123.906,124.635,931070.04719463,0
+CB.US,D,20180830,000000,124.635,124.833,122.985,123.509,1102686.2143232,0
+CB.US,D,20180831,000000,123.005,123.697,122.414,123.579,1618047.9970323,0
+CB.US,D,20180904,000000,123.529,124.468,123.262,124.458,1167440.6521456,0
+CB.US,D,20180905,000000,124.508,125.92,124.161,125.436,1155160.3711853,0
+CB.US,D,20180906,000000,125.406,125.88,125.002,125.496,1247730.2021968,0
+CB.US,D,20180907,000000,125.07,125.782,124.438,124.824,1134030.7962534,0
+CB.US,D,20180910,000000,124.863,124.863,123.282,123.756,1274261.8858842,0
+CB.US,D,20180911,000000,122.838,124.37,122.571,123.856,1263822.1284841,0
+CB.US,D,20180912,000000,123.896,124.28,122.798,123.045,1390248.2790236,0
+CB.US,D,20180913,000000,123.954,124.765,123.559,124.518,1160981.6090684,0
+CB.US,D,20180914,000000,124.735,126.276,124.567,126.187,1308429.0088956,0
+CB.US,D,20180917,000000,126.404,126.859,126.029,126.404,1366513.8266878,0
+CB.US,D,20180918,000000,126.73,127.046,125.623,126.69,1173425.8970787,0
+CB.US,D,20180919,000000,127.016,129.021,127.016,128.054,1822156.7954407,0
+CB.US,D,20180920,000000,128.498,129.011,127.668,128.577,1571868.8761976,0
+CB.US,D,20180921,000000,128.824,129.011,127.767,128.468,2207348.6123593,0
+CB.US,D,20180924,000000,128.478,128.685,125.782,125.91,1514635.4777204,0
+CB.US,D,20180925,000000,125.92,126.236,124.113,124.389,1400814.5850733,0
+CB.US,D,20180926,000000,124.843,124.872,122.641,122.898,1832079.221961,0
+CB.US,D,20180927,000000,122.888,123.412,122.364,122.502,1349532.0102963,0
+CB.US,D,20180928,000000,122.137,123.005,121.475,122.749,1299512.8972373,0
+CB.US,D,20181001,000000,123.282,123.539,121.989,122.324,1499161.1088433,0
+CB.US,D,20181002,000000,122.414,122.778,121.811,122.691,1264542.9495924,0
+CB.US,D,20181003,000000,123.085,123.816,122.285,122.561,923607.7264231,0
+CB.US,D,20181004,000000,122.522,123.609,122.236,123.519,1078218.7922087,0
+CB.US,D,20181005,000000,123.519,124.527,123.242,123.509,866779.28362459,0
+CB.US,D,20181008,000000,123.402,125.782,122.976,125.061,1303337.7036236,0
+CB.US,D,20181009,000000,124.705,125.753,123.322,125.466,1540308.6553686,0
+CB.US,D,20181010,000000,123.954,124.992,121.584,121.643,2305617.182161,0
+CB.US,D,20181011,000000,121.298,121.298,115.569,116.497,3441553.2948834,0
+CB.US,D,20181012,000000,116.714,117.445,113.168,115.963,3010080.1058211,0
+CB.US,D,20181015,000000,115.884,117.119,114.481,114.501,1770180.7340636,0
+CB.US,D,20181016,000000,114.915,115.115,114.136,114.738,2646385.3611128,0
+CB.US,D,20181017,000000,114.678,117.603,114.471,116.802,1868194.1817876,0
+CB.US,D,20181018,000000,118.196,119.084,116.428,117.099,4496728.0841887,0
+CB.US,D,20181019,000000,116.181,118.927,116.181,117.82,2280661.7884536,0
+CB.US,D,20181022,000000,117.692,118.423,116.448,116.802,2328001.107308,0
+CB.US,D,20181023,000000,115.825,117.436,115.025,116.428,2812110.4355037,0
+CB.US,D,20181024,000000,110.747,116.565,110.689,114.828,4221505.0190222,0
+CB.US,D,20181025,000000,115.667,115.953,112.497,113.592,3708779.4977824,0
+CB.US,D,20181026,000000,113.128,114.511,111.39,113.365,2785695.1765741,0
+CB.US,D,20181029,000000,114.214,115.272,112.15,112.981,2111873.2243523,0
+CB.US,D,20181030,000000,113.76,115.292,112.871,115.143,2141821.7215797,0
+CB.US,D,20181031,000000,115.459,116.181,114.611,114.758,2794325.794479,0
+CB.US,D,20181101,000000,115.065,116.121,114.205,115.282,1899853.6167581,0
+CB.US,D,20181102,000000,116.299,116.763,114.601,115.943,1486987.1287486,0
+CB.US,D,20181105,000000,117,118.62,116.763,118.117,1754693.2041269,0
+CB.US,D,20181106,000000,117.939,119.845,117.386,119.776,1535500.8190717,0
+CB.US,D,20181107,000000,120.31,121.158,119.114,120.961,1530830.6677057,0
+CB.US,D,20181108,000000,120.714,121.594,120.24,121.021,1111774.4321453,0
+CB.US,D,20181109,000000,121.041,121.564,120.033,120.487,1511892.9153855,0
+CB.US,D,20181112,000000,120.073,120.151,116.793,116.852,2286066.9343766,0
+CB.US,D,20181113,000000,116.972,118.877,116.675,117.159,1388557.5890645,0
+CB.US,D,20181114,000000,117.494,118.255,115.519,116.398,1500916.5917109,0
+CB.US,D,20181115,000000,115.776,120.121,115.105,119.49,2088125.6109567,0
+CB.US,D,20181116,000000,119.164,122.107,118.413,121.742,2286863.6846747,0
+CB.US,D,20181119,000000,121.781,123.519,121.317,123.392,2094943.0398098,0
+CB.US,D,20181120,000000,123.302,123.707,121.228,122.117,2186466.0603915,0
+CB.US,D,20181121,000000,122.038,122.888,121.021,121.603,1457190.4899007,0
+CB.US,D,20181123,000000,120.665,121.939,120.22,120.625,552597.45737681,0
+CB.US,D,20181126,000000,121.228,123.045,121.228,122.561,1139998.8305701,0
+CB.US,D,20181127,000000,122.107,122.838,121.228,122.394,1058116.792312,0
+CB.US,D,20181128,000000,122.304,124.241,121.939,124.221,1600701.7205298,0
+CB.US,D,20181129,000000,123.569,124.211,122.749,123.272,1103871.7220731,0
+CB.US,D,20181130,000000,123.292,123.727,122.177,122.838,3218192.9035038,0
+CB.US,D,20181203,000000,123.252,124.103,121.712,122.631,2061481.5520686,0
+CB.US,D,20181204,000000,123.075,124.152,120.981,121.535,2973027.673598,0
+CB.US,D,20181206,000000,120.24,120.931,117.76,120.774,2676133.4052792,0
+CB.US,D,20181207,000000,120.714,122.374,118.907,120.29,1690134.1574197,0
+CB.US,D,20181210,000000,120.28,120.34,117.286,119.628,1767165.8390347,0
+CB.US,D,20181211,000000,120.567,121.347,117.326,117.494,2158268.9964751,0
+CB.US,D,20181212,000000,119.055,119.539,117.267,118.166,2421675.4549335,0
+CB.US,D,20181213,000000,118.196,119.193,116.852,118.63,1848753.2720366,0
+CB.US,D,20181214,000000,117.613,118.265,117.059,117.663,1735570.1845837,0
+CB.US,D,20181217,000000,117.663,119.312,116.862,117.218,2011360.1877006,0
+CB.US,D,20181218,000000,117.82,118.522,115.035,115.539,1958120.6646057,0
+CB.US,D,20181219,000000,115.716,118.453,114.868,116.328,2052457.1147661,0
+CB.US,D,20181220,000000,115.608,116.862,113.899,114.788,2569603.7396294,0
+CB.US,D,20181221,000000,115.162,117.998,114.678,115.371,4300749.783422,0
+CB.US,D,20181224,000000,114.65,114.808,110.975,111.034,1389449.5039471,0
+CB.US,D,20181226,000000,111.41,115.539,110.432,115.489,2133623.3938618,0
+CB.US,D,20181227,000000,114.107,118.423,113.662,118.423,2076677.5139164,0
+CB.US,D,20181228,000000,119.036,119.5,117.563,118.077,1420613.8806002,0
+CB.US,D,20181231,000000,118.255,119.647,117.959,119.331,1749221.2405169,0
+CB.US,D,20190102,000000,117.929,118.818,116.477,117.593,1506668.9871286,0
+CB.US,D,20190103,000000,116.832,117.553,114.985,115.162,1890113.4202932,0
+CB.US,D,20190104,000000,116.812,119.094,116.812,118.62,2140800.2208798,0
+CB.US,D,20190107,000000,118.117,118.966,117.129,117.643,1514267.9804418,0
+CB.US,D,20190108,000000,118.166,118.561,115.924,116.783,1761680.7143651,0
+CB.US,D,20190109,000000,117.76,118.61,117.257,118.216,2600041.220839,0
+CB.US,D,20190110,000000,118.65,119.766,118.057,119.667,1415099.3966439,0
+CB.US,D,20190111,000000,119.183,120.043,118.482,119.657,1407579.369688,0
+CB.US,D,20190114,000000,119.263,121.021,118.867,120.873,2032516.0847516,0
+CB.US,D,20190115,000000,121.653,122.995,120.408,122.364,2320630.9139535,0
+CB.US,D,20190116,000000,123.312,123.697,122.167,122.828,1952316.6373389,0
+CB.US,D,20190117,000000,122.888,123.499,122.137,122.749,2263179.8517986,0
+CB.US,D,20190118,000000,123.362,123.984,122.798,123.422,2425383.8365623,0
+CB.US,D,20190122,000000,121.158,123.312,120.704,121.158,2632605.7317515,0
+CB.US,D,20190123,000000,122.009,122.294,120.25,122.009,1312515.011695,0
+CB.US,D,20190124,000000,121.643,122.621,120.892,122.334,1374831.6163308,0
+CB.US,D,20190125,000000,122.976,124.191,121.949,122.226,1709573.0423924,0
+CB.US,D,20190128,000000,121.672,122.404,120.774,121.939,1432284.7032639,0
+CB.US,D,20190129,000000,121.594,122.048,120.764,121.386,1221122.5893197,0
+CB.US,D,20190130,000000,121.564,122.908,120.892,122.691,1426191.1326868,0
+CB.US,D,20190131,000000,122.275,123.115,121.465,122.918,2816992.176212,0
+CB.US,D,20190201,000000,123.055,123.599,122.424,123.402,1441070.2167161,0
+CB.US,D,20190204,000000,123.025,123.727,122.434,123.717,1689145.0531742,0
+CB.US,D,20190205,000000,123.786,124.26,122.778,124.26,2060001.4390625,0
+CB.US,D,20190206,000000,121.584,121.949,119.707,119.983,4057786.5000198,0
+CB.US,D,20190207,000000,120.033,121.178,119.5,120.684,2409484.2642225,0
+CB.US,D,20190208,000000,120.201,120.537,118.798,120.428,2038485.1314575,0
+CB.US,D,20190211,000000,120.804,120.961,119.46,120.645,1563383.0299478,0
+CB.US,D,20190212,000000,121.268,122.473,120.645,122.177,1542695.8690952,0
+CB.US,D,20190213,000000,122.414,123.489,122.107,122.414,1612949.6050359,0
+CB.US,D,20190214,000000,121.653,121.653,119.993,120.774,1934421.6458917,0
+CB.US,D,20190215,000000,121.86,123.085,121.86,123.065,1537217.83115,0
+CB.US,D,20190219,000000,122.858,123.856,122.334,123.579,1158883.9386521,0
+CB.US,D,20190220,000000,123.776,124.557,123.045,124.547,1262682.1782482,0
+CB.US,D,20190221,000000,124.606,125.376,123.994,124.458,1623442.0066743,0
+CB.US,D,20190222,000000,124.892,125.032,123.994,124.26,1531032.1331559,0
+CB.US,D,20190225,000000,124.775,125.593,124.34,125.051,1450045.0469479,0
+CB.US,D,20190226,000000,124.675,125.713,124.3,124.872,1396477.5097531,0
+CB.US,D,20190227,000000,124.073,124.745,122.898,122.898,1629309.8144604,0
+CB.US,D,20190228,000000,122.976,123.707,122.868,123.697,2262739.462498,0
+CB.US,D,20190301,000000,124.458,125.08,123.816,123.906,1808650.5111626,0
+CB.US,D,20190304,000000,124.123,124.567,122.374,123.402,1408695.0225832,0
+CB.US,D,20190305,000000,123.579,123.856,122.671,123.372,1422926.1775263,0
+CB.US,D,20190306,000000,123.232,124.31,122.868,123.135,998717.89334213,0
+CB.US,D,20190307,000000,122.671,123.015,121.949,122.581,1347894.9769646,0
+CB.US,D,20190308,000000,121.959,122.739,121.594,122.294,1134439.8014891,0
+CB.US,D,20190311,000000,122.898,123.519,122.551,123.252,1480619.2006991,0
+CB.US,D,20190312,000000,123.639,124.458,123.529,123.886,1221076.0194166,0
+CB.US,D,20190313,000000,124.113,124.922,123.697,124.27,1624967.6771942,0
+CB.US,D,20190314,000000,124.675,125.603,124.152,125.08,1524154.9733402,0
+CB.US,D,20190315,000000,124.755,126.493,124.755,125.96,2497915.4481965,0
+CB.US,D,20190318,000000,126.276,127.363,125.989,126.927,1817862.2404666,0
+CB.US,D,20190319,000000,126.483,127.52,125.327,125.366,1818358.3111732,0
+CB.US,D,20190320,000000,125.623,126.177,124.438,124.468,1570631.7365988,0
+CB.US,D,20190321,000000,123.964,126.72,123.866,126.483,1243369.8419251,0
+CB.US,D,20190322,000000,125.733,128.251,125.406,126.908,1677862.9879621,0
+CB.US,D,20190325,000000,127.086,127.51,126.404,126.957,1248672.7365393,0
+CB.US,D,20190326,000000,127.411,127.964,126.977,127.56,1474840.4831624,0
+CB.US,D,20190327,000000,127.817,129.901,127.688,128.952,1957804.7991762,0
+CB.US,D,20190328,000000,129.011,129.624,128.004,129.18,1427386.7643286,0
+CB.US,D,20190329,000000,129.683,130.207,129.268,130.118,2161230.2348765,0
+CB.US,D,20190401,000000,130.592,131.521,130.355,131.402,1556433.9904993,0
+CB.US,D,20190402,000000,131.402,131.492,129.802,129.98,1477211.4986617,0
+CB.US,D,20190403,000000,129.861,130.039,127.411,128.054,2085296.9955403,0
+CB.US,D,20190404,000000,127.827,127.846,126.493,127.056,2445657.9426227,0
+CB.US,D,20190405,000000,127.243,128.014,126.927,127.817,1497688.0825615,0
+CB.US,D,20190408,000000,127.55,127.727,126.769,127.391,1147480.3867364,0
+CB.US,D,20190409,000000,126.789,126.859,126.049,126.859,1183370.5961613,0
+CB.US,D,20190410,000000,126.888,127.777,126.74,127.639,1080231.4219326,0
+CB.US,D,20190411,000000,127.925,128.547,127.629,128.182,1196038.6221842,0
+CB.US,D,20190412,000000,128.617,129.495,128.083,129.268,1662218.5377,0
+CB.US,D,20190415,000000,129.18,129.515,128.764,129.071,1244306.3019323,0
+CB.US,D,20190416,000000,129.495,130.296,129.465,130.237,1262192.1818768,0
+CB.US,D,20190417,000000,128.764,129.683,127.58,128.004,1525588.5164432,0
+CB.US,D,20190418,000000,128.014,130.464,128.014,128.774,1401897.8415142,0
+CB.US,D,20190422,000000,128.211,128.32,127.391,128.231,920446.03496068,0
+CB.US,D,20190423,000000,128.438,129.121,128.073,128.715,1069261.1725932,0
+CB.US,D,20190424,000000,129.101,131.352,128.587,130.533,2026815.321183,0
+CB.US,D,20190425,000000,130.039,131.906,129.377,131.639,1415527.6372741,0
+CB.US,D,20190426,000000,131.806,132.884,131.629,132.805,1300244.8546267,0
+CB.US,D,20190429,000000,132.795,134.138,132.478,133.426,1251870.8740127,0
+CB.US,D,20190430,000000,133.823,134.899,133.012,134.859,2181023.4560682,0
+CB.US,D,20190501,000000,132.241,135.234,131.906,133.99,2078606.1153369,0
+CB.US,D,20190502,000000,134.217,134.997,133.121,134.07,1429351.81176,0
+CB.US,D,20190503,000000,134.454,135.393,133.723,134.731,1288582.1310765,0
+CB.US,D,20190506,000000,133.546,134.997,133.309,134.514,1008216.1287889,0
+CB.US,D,20190507,000000,135.393,135.393,132.093,132.617,1641341.0476783,0
+CB.US,D,20190508,000000,132.677,133.663,132.064,132.617,1120956.8021626,0
+CB.US,D,20190509,000000,131.679,133.092,131.352,132.488,1197684.7670186,0
+CB.US,D,20190510,000000,131.994,134.642,131.729,134.414,1250968.8352381,0
+CB.US,D,20190513,000000,132.864,134.099,132.261,133.16,1415344.3948294,0
+CB.US,D,20190514,000000,132.932,135.047,132.932,133.643,1306004.3367687,0
+CB.US,D,20190515,000000,132.657,134.405,132.657,133.456,1041976.2713433,0
+CB.US,D,20190516,000000,133.703,135.68,133.121,135.254,1030698.2556881,0
+CB.US,D,20190517,000000,134.227,135.817,134.157,134.671,1551075.4144793,0
+CB.US,D,20190520,000000,134.671,135.917,134.237,135.383,1406444.4813982,0
+CB.US,D,20190521,000000,135.501,136.223,135.403,135.827,1344680.641264,0
+CB.US,D,20190522,000000,135.827,137.842,135.383,137.487,1244087.6258658,0
+CB.US,D,20190523,000000,136.578,136.904,135.433,136.598,1405691.2638355,0
+CB.US,D,20190524,000000,136.983,137.832,136.38,137.635,1011399.0804245,0
+CB.US,D,20190528,000000,137.2,138.129,136.014,136.054,1190831.9045436,0
+CB.US,D,20190529,000000,135.274,135.689,134.187,135.59,1522656.6373286,0
+CB.US,D,20190530,000000,136.084,136.498,134.474,135.413,1277952.0445075,0
+CB.US,D,20190531,000000,134.79,135.877,134.444,135.699,1362631.314117,0
+CB.US,D,20190603,000000,134.652,137.398,134.652,137.289,1499813.0874862,0
+CB.US,D,20190604,000000,138,138.297,136.687,136.864,2315658.0582175,0
+CB.US,D,20190605,000000,136.914,138.988,136.657,138.791,1570987.085207,0
+CB.US,D,20190606,000000,139.225,139.285,137.882,138.089,1571138.9435866,0
+CB.US,D,20190607,000000,138.168,139.639,137.902,138.811,1933438.6159814,0
+CB.US,D,20190610,000000,139.325,139.412,137.991,138.395,1504149.1504172,0
+CB.US,D,20190611,000000,138.801,138.988,137.802,138.04,1107499.1125662,0
+CB.US,D,20190612,000000,138.346,139.126,137.961,138.188,1246621.636026,0
+CB.US,D,20190613,000000,138.356,138.395,137.388,138.257,1281852.7800837,0
+CB.US,D,20190614,000000,138.573,139.818,137.981,139.581,1250172.0849402,0
+CB.US,D,20190617,000000,140.026,141.211,137.615,137.842,1289802.0600589,0
+CB.US,D,20190618,000000,138.05,138.879,137.368,137.585,1731501.3924008,0
+CB.US,D,20190619,000000,137.951,139.028,137.764,138.821,1903939.6195575,0
+CB.US,D,20190620,000000,137.754,139.649,137.754,139.432,1966623.7214717,0
+CB.US,D,20190621,000000,138.178,140.46,138.178,139.699,2340950.5775276,0
+CB.US,D,20190624,000000,138.652,141.122,138.652,140.104,1469325.9992058,0
+CB.US,D,20190625,000000,140.5,141.309,139.976,140.924,1753801.2892443,0
+CB.US,D,20190626,000000,140.104,140.875,137.181,137.23,1557191.2576187,0
+CB.US,D,20190627,000000,137.22,137.802,136.726,137.368,1629364.483477,0
+CB.US,D,20190628,000000,138.04,138.109,137.072,137.497,2966778.1950845,0
+CB.US,D,20190701,000000,138.564,138.622,137.299,138.02,2270844.6504097,0
+CB.US,D,20190702,000000,137.704,138.85,137.328,138.573,2253395.1102091,0
+CB.US,D,20190703,000000,139.096,140.648,138.988,140.253,1378665.53422,0
+CB.US,D,20190705,000000,140.203,140.302,138.998,139.689,1125821.3322545,0
+CB.US,D,20190708,000000,139.571,139.956,139.116,139.502,1256641.2519093,0
+CB.US,D,20190709,000000,138.415,139.916,138.158,139.325,1197389.1493731,0
+CB.US,D,20190710,000000,139.462,139.996,138.938,139.245,1244245.5585805,0
+CB.US,D,20190711,000000,139.235,139.472,138.356,138.909,1113497.5185587,0
+CB.US,D,20190712,000000,139.195,139.502,138.297,139.442,1049622.8469487,0
+CB.US,D,20190715,000000,139.669,141.329,139.106,141.319,1329261.9537928,0
+CB.US,D,20190716,000000,141.526,142.159,140.648,141.379,1589773.9915368,0
+CB.US,D,20190717,000000,141.269,141.606,140.351,140.45,1362339.7460284,0
+CB.US,D,20190718,000000,140.538,140.795,139.472,140.628,878424.79655836,0
+CB.US,D,20190719,000000,140.44,140.815,138.385,138.435,1323739.3707228,0
+CB.US,D,20190722,000000,138.346,138.84,137.338,137.981,1174454.4845028,0
+CB.US,D,20190723,000000,137.842,138.148,135.728,136.993,2150202.279353,0
+CB.US,D,20190724,000000,136.765,141.546,136.48,141.506,2466784.4803869,0
+CB.US,D,20190725,000000,142.04,142.13,140.598,140.993,1629736.0303124,0
+CB.US,D,20190726,000000,140.775,142.909,139.996,142.821,1756333.2746262,0
+CB.US,D,20190729,000000,142.801,143.808,142.415,143.097,2128553.3487629,0
+CB.US,D,20190730,000000,143.126,143.503,142.377,143.126,1631932.91487,0
+CB.US,D,20190731,000000,143.541,144.006,141.932,142.692,2679848.8736323,0
+CB.US,D,20190801,000000,142.257,142.781,140.628,141.132,1943097.8213105,0
+CB.US,D,20190802,000000,141.526,142.889,140.273,142.14,1944401.7785963,0
+CB.US,D,20190805,000000,141.162,141.803,138.069,138.632,2224933.8127123,0
+CB.US,D,20190806,000000,138.227,142.297,137.684,141.97,2184560.7439227,0
+CB.US,D,20190807,000000,140.766,144.895,139.165,143.907,2587000.6355917,0
+CB.US,D,20190808,000000,144.707,147.463,144.263,147.315,2410261.7791259,0
+CB.US,D,20190809,000000,147.098,149.576,146.564,149.024,2266051.9999508,0
+CB.US,D,20190812,000000,148.086,149.251,145.458,146.643,1638145.9473723,0
+CB.US,D,20190813,000000,146.426,149.112,145.824,148.273,1910557.6077386,0
+CB.US,D,20190814,000000,146.584,147.809,142.247,142.544,2811457.4444717,0
+CB.US,D,20190815,000000,142.604,144.204,142.06,143.71,1419804.9816318,0
+CB.US,D,20190816,000000,143.957,145.597,143.383,145.082,1377360.564545,0
+CB.US,D,20190819,000000,146.218,146.258,145.181,145.398,1514398.5786483,0
+CB.US,D,20190820,000000,145.527,146.1,144.224,144.401,1053662.2798449,0
+CB.US,D,20190821,000000,144.51,145.102,143.927,144.648,1106850.1710909,0
+CB.US,D,20190822,000000,145.122,145.645,143.927,144.905,1465065.8654647,0
+CB.US,D,20190823,000000,144.697,146.071,142.377,143.048,1429306.2542462,0
+CB.US,D,20190826,000000,143.77,144.974,143.087,144.895,953333.49802715,0
+CB.US,D,20190827,000000,145.537,146.071,144.47,145.201,1844434.4197219,0
+CB.US,D,20190828,000000,144.845,146.949,144.53,146.564,1719401.3167175,0
+CB.US,D,20190829,000000,147.453,147.709,145.675,146.919,1514424.9007673,0
+CB.US,D,20190830,000000,147.492,147.492,144.944,145.922,2069119.0161712,0
+CB.US,D,20190903,000000,145.201,148.194,145.201,148.016,1577375.2610405,0
+CB.US,D,20190904,000000,148.589,149.993,148.086,149.222,1498714.6452073,0
+CB.US,D,20190905,000000,150.624,151.424,149.222,149.943,1088634.2522682,0
+CB.US,D,20190906,000000,149.883,151.158,149.656,150.337,917845.20711345,0
+CB.US,D,20190909,000000,151.355,151.355,148.895,149.606,1098299.5319325,0
+CB.US,D,20190910,000000,149.774,149.774,147.394,148.737,1377632.8972391,0
+CB.US,D,20190911,000000,148.5,149.429,147.671,149.142,1558792.8573284,0
+CB.US,D,20190912,000000,150.05,150.427,147.651,149.449,2384503.5607851,0
+CB.US,D,20190913,000000,149.676,149.843,147.918,148.411,1996842.5266148,0
+CB.US,D,20190916,000000,148.135,148.441,147.226,148.006,1373033.6131168,0
+CB.US,D,20190917,000000,148.164,149.162,147.385,149.122,1701803.9676942,0
+CB.US,D,20190918,000000,149.102,150.03,147.918,148.895,1439273.2258911,0
+CB.US,D,20190919,000000,149.162,150.021,148.451,148.668,1529104.5441247,0
+CB.US,D,20190920,000000,148.135,148.905,147.226,147.898,2292337.6730632,0
+CB.US,D,20190923,000000,147.482,149.044,147.325,147.918,1553831.1378737,0
+CB.US,D,20190924,000000,148.352,150.357,148.155,148.994,1833129.0695583,0
+CB.US,D,20190925,000000,149.132,149.359,148.145,148.945,1144066.6103639,0
+CB.US,D,20190926,000000,148.51,151.148,148.51,150.505,1156068.4842951,0
+CB.US,D,20190927,000000,150.911,151.019,149.616,150.554,898669.54333194,0
+CB.US,D,20190930,000000,150.901,152.017,150.377,151.433,1303426.793873,0
+CB.US,D,20191001,000000,151.79,151.927,148.727,148.797,1097774.1019392,0
+CB.US,D,20191002,000000,148.056,148.638,146.288,147.098,1508281.7231195,0
+CB.US,D,20191003,000000,147.028,147.532,145.794,146.742,1249069.5931045,0
+CB.US,D,20191004,000000,146.929,152.372,146.881,151.997,2674631.0197107,0
+CB.US,D,20191007,000000,151.563,151.927,149.586,149.756,1701074.0350831,0
+CB.US,D,20191008,000000,148.836,149.192,145.844,145.853,1993655.5254224,0
+CB.US,D,20191009,000000,146.663,147.749,146.139,147.088,1167324.2273879,0
+CB.US,D,20191010,000000,146.949,147.68,145.408,145.764,2364269.9502927,0
+CB.US,D,20191011,000000,147.265,147.265,145.408,145.478,2713226.3330702,0
+CB.US,D,20191014,000000,145.428,146.367,144.796,145.814,1139582.7386101,0
+CB.US,D,20191015,000000,146.218,146.939,145.497,145.587,1221257.2370829,0
+CB.US,D,20191016,000000,145.557,145.981,144.084,145.063,1580677.6746013,0
+CB.US,D,20191017,000000,145.181,145.388,143.483,143.532,1337801.45667,0
+CB.US,D,20191018,000000,143.887,144.114,143.126,143.226,1713964.7867293,0
+CB.US,D,20191021,000000,143.887,144.144,143.186,143.778,1376780.4655351,0
+CB.US,D,20191022,000000,142.682,142.682,138.859,139.285,2859091.3685825,0
+CB.US,D,20191023,000000,139.305,141.052,139.305,140.855,1544122.3254738,0
+CB.US,D,20191024,000000,140.895,142,140.243,141.723,1498816.8965162,0
+CB.US,D,20191025,000000,141.438,141.438,138.395,139.876,2347442.0170592,0
+CB.US,D,20191028,000000,140.163,140.657,139.008,139.038,2154505.9458296,0
+CB.US,D,20191029,000000,138.593,139.986,138.247,139.402,2761546.6570566,0
+CB.US,D,20191030,000000,140.104,144.52,139.619,143.847,2890094.7753533,0
+CB.US,D,20191031,000000,143.314,143.847,141.369,142.969,1746362.2534244,0
+CB.US,D,20191101,000000,143.483,143.68,140.775,141.132,1742208.4205489,0
+CB.US,D,20191104,000000,142.11,142.11,138.208,138.573,2074796.4947884,0
+CB.US,D,20191105,000000,138.889,140.45,138.336,139.601,3878743.4457415,0
+CB.US,D,20191106,000000,139.789,142.801,139.522,142.751,2477926.8358898,0
+CB.US,D,20191107,000000,143.087,144.568,142.85,143.443,2516250.8289444,0
+CB.US,D,20191108,000000,143.176,143.66,141.813,142.11,1238663.244548,0
+CB.US,D,20191111,000000,141.309,142.317,141.022,141.923,1002958.7916886,0
+CB.US,D,20191112,000000,141.666,142.909,141.319,142,1191261.1575633,0
+CB.US,D,20191113,000000,141.526,143.285,141.448,142.88,1082658.1188379,0
+CB.US,D,20191114,000000,142.594,143.156,141.686,141.951,1566114.4560015,0
+CB.US,D,20191115,000000,142.327,142.465,141.132,141.893,1823799.9031074,0
+CB.US,D,20191118,000000,142.02,143.65,141.656,143.344,1326165.0552389,0
+CB.US,D,20191119,000000,142.989,144.094,142.406,143.354,1217590.3634112,0
+CB.US,D,20191120,000000,142.989,143.63,141.733,143.058,1286404.4819137,0
+CB.US,D,20191121,000000,143.64,143.64,140.341,140.677,1739192.5131308,0
+CB.US,D,20191122,000000,140.756,142.337,140.756,141.733,1262203.318158,0
+CB.US,D,20191125,000000,141.932,142.889,140.183,140.677,1532639.8072007,0
+CB.US,D,20191126,000000,141.072,142.524,140.628,142.357,1520658.1810536,0
+CB.US,D,20191127,000000,142.386,143.077,142,142.652,901678.3640256,0
+CB.US,D,20191129,000000,142.86,143.206,141.676,142.08,723283.2388334,0
+CB.US,D,20191202,000000,142.425,142.821,140.4,140.49,1163341.4882867,0
+CB.US,D,20191203,000000,139.649,141.389,138.741,140.114,1603914.0314522,0
+CB.US,D,20191204,000000,140.153,142.11,139.759,141.666,1533843.5379561,0
+CB.US,D,20191205,000000,141.556,141.763,140.153,140.984,1350521.1145418,0
+CB.US,D,20191206,000000,142.05,143.048,140.984,142.771,1280259.2794875,0
+CB.US,D,20191209,000000,142.831,143.997,142.247,143.513,1917370.9870348,0
+CB.US,D,20191210,000000,143.503,143.77,142.949,143.483,1354259.8678465,0
+CB.US,D,20191211,000000,142.88,143.6,142.257,142.544,1279895.8317658,0
+CB.US,D,20191212,000000,142.406,144.421,141.833,144.134,1206273.8769665,0
+CB.US,D,20191213,000000,143.73,145.32,143.581,145.053,1181207.1204472,0
+CB.US,D,20191216,000000,145.616,146.149,145.369,145.902,1632228.5325156,0
+CB.US,D,20191217,000000,145.824,146.772,145.675,146.505,1816515.7628346,0
+CB.US,D,20191218,000000,146.308,146.663,144.134,145.023,2049848.1878053,0
+CB.US,D,20191219,000000,144.865,145.675,144.283,145.625,2883062.7199904,0
+CB.US,D,20191220,000000,146.732,147.956,145.932,146.604,2709297.2505964,0
+CB.US,D,20191223,000000,146.614,146.821,144.54,145.349,1450799.2768997,0
+CB.US,D,20191224,000000,145.33,145.606,144.934,145.102,602329.05190395,0
+CB.US,D,20191226,000000,145.408,146.139,145.28,145.872,1108455.8203573,0
+CB.US,D,20191227,000000,146.071,146.979,145.952,146.871,958470.36081304,0
+CB.US,D,20191230,000000,147.048,147.048,145.962,146.377,718611.06268897,0
+CB.US,D,20191231,000000,146.199,146.919,146.001,146.712,1183889.9518194,0
+CB.US,D,20200102,000000,146.9,147.068,145.488,147.068,1997914.6467744,0
+CB.US,D,20200103,000000,145.882,147.048,145.28,146.831,1247639.0871691,0
+CB.US,D,20200106,000000,146.396,148.066,146.1,148.036,1359898.8756741,0
+CB.US,D,20200107,000000,145.27,146.426,144.816,145.082,1598879.4199752,0
+CB.US,D,20200108,000000,144.875,145.922,143.887,144.074,2234656.7985608,0
+CB.US,D,20200109,000000,144.688,145.201,143.75,145.102,1906406.8120308,0
+CB.US,D,20200110,000000,144.737,145.577,141.476,142.317,2507008.7279644,0
+CB.US,D,20200113,000000,142.11,142.534,140.954,142.227,1774567.4164545,0
+CB.US,D,20200114,000000,141.713,143.087,141.616,142.09,1496583.5659476,0
+CB.US,D,20200115,000000,141.596,142.781,140.875,142.604,1451273.0750439,0
+CB.US,D,20200116,000000,142.929,144.321,142.682,143.877,1169018.9669039,0
+CB.US,D,20200117,000000,143.867,145.29,143.818,144.865,2131755.5357934,0
+CB.US,D,20200121,000000,144.204,144.806,143.344,143.957,1513965.2760718,0
+CB.US,D,20200122,000000,144.253,145.063,143.927,144.994,1164973.4596724,0
+CB.US,D,20200123,000000,143.473,144.144,140.529,143.354,2667280.0617509,0
+CB.US,D,20200124,000000,143.216,144.341,142.909,143.285,1566407.0364795,0
+CB.US,D,20200127,000000,142.317,143.156,141.713,141.713,1234003.2170739,0
+CB.US,D,20200128,000000,142.198,143.7,142.07,142.287,1821095.8115621,0
+CB.US,D,20200129,000000,142.87,143.513,142.12,142.217,1343410.0928217,0
+CB.US,D,20200130,000000,141.476,145.408,141.429,145.29,1344374.8997264,0
+CB.US,D,20200131,000000,144.767,145.635,142.564,143.265,2478676.0038955,0
+CB.US,D,20200203,000000,143.778,145.971,143.541,144.431,1943577.6937899,0
+CB.US,D,20200204,000000,145.734,146.772,145.3,145.428,1995437.3304092,0
+CB.US,D,20200205,000000,151.078,155.889,148.313,155.829,3309581.2763224,0
+CB.US,D,20200206,000000,156.462,158.09,153.439,153.834,3220686.4180961,0
+CB.US,D,20200207,000000,153.261,155.069,152.925,153.38,2024517.1977056,0
+CB.US,D,20200210,000000,153.409,153.962,152.688,153.962,1603151.7023867,0
+CB.US,D,20200211,000000,153.804,154.911,153.005,154.713,1823333.1916877,0
+CB.US,D,20200212,000000,155.306,156.235,154.318,154.476,1246183.2715037,0
+CB.US,D,20200213,000000,154.338,155.731,153.854,155.365,1710993.4244359,0
+CB.US,D,20200214,000000,155.198,155.741,153.676,155.098,1322324.0506253,0
+CB.US,D,20200218,000000,154.961,155.296,153.696,154.101,1449332.3249532,0
+CB.US,D,20200219,000000,154.525,154.931,153.251,154.782,1539530.1280761,0
+CB.US,D,20200220,000000,154.338,154.575,153.33,153.765,2403663.0263394,0
+CB.US,D,20200221,000000,153.301,154.625,153.301,154.348,1345275.9261118,0
+CB.US,D,20200224,000000,151.612,153.311,150.554,151.266,2036157.6486934,0
+CB.US,D,20200225,000000,151.059,151.493,147.542,148.184,2654680.8781935,0
+CB.US,D,20200226,000000,149.152,150.93,147.859,148.955,2498274.8463614,0
+CB.US,D,20200227,000000,147.275,149.014,141.429,141.476,3309139.8746323,0
+CB.US,D,20200228,000000,138.554,139.305,134.07,136.687,4024147.8441691,0
+CB.US,D,20200302,000000,136.785,143.403,136.667,143.087,3256600.9248618,0
+CB.US,D,20200303,000000,143.383,144.737,136.894,137.783,3011287.8861332,0
+CB.US,D,20200304,000000,139.392,143.522,138.218,143.216,2278862.7728504,0
+CB.US,D,20200305,000000,139.669,139.669,134.899,136.568,2726084.6882621,0
+CB.US,D,20200306,000000,131.846,137.091,131.255,136.498,3701605.7079319,0
+CB.US,D,20200309,000000,127.866,133.842,124.379,127.204,3444500.359836,0
+CB.US,D,20200310,000000,131.075,131.312,126.177,131.105,2760833.935062,0
+CB.US,D,20200311,000000,127.283,128.784,122.236,123.737,2826613.9231409,0
+CB.US,D,20200312,000000,116.902,119.253,109.849,110.037,3543536.3206492,0
+CB.US,D,20200313,000000,115.647,116.328,106.561,114.868,5602065.7458191,0
+CB.US,D,20200316,000000,101.562,107.716,94.9022,95.5907,4363400.4764928,0
+CB.US,D,20200317,000000,97.6828,103.992,92.1661,103.745,4788489.5392784,0
+CB.US,D,20200318,000000,97.0784,102.096,82.3319,94.0735,4611670.704066,0
+CB.US,D,20200319,000000,92.5553,95.81,89.1178,93.5717,3791727.581865,0
+CB.US,D,20200320,000000,94.0192,98.7368,88.4146,96.4511,5106640.9435678,0
+CB.US,D,20200323,000000,92.4131,96.4411,87.407,89.4587,4170878.4724449,0
+CB.US,D,20200324,000000,93.8009,97.7608,91.5201,97.4013,3711903.7308445,0
+CB.US,D,20200325,000000,96.5785,102.886,92.1474,96.6723,4388920.7833723,0
+CB.US,D,20200326,000000,97.6531,104.801,95.4474,103.715,4289722.8402876,0
+CB.US,D,20200327,000000,99.5365,107.775,98.8356,102.954,3911670.3919866,0
+CB.US,D,20200330,000000,103.181,108.93,100.308,108.288,2940689.9378655,0
+CB.US,D,20200331,000000,106.945,108.219,104.811,106.066,3238410.3157691,0
+CB.US,D,20200401,000000,100.623,102.55,97.4497,98.9245,2435753.7391078,0
+CB.US,D,20200402,000000,98.47,102.915,98.2152,100.603,2376156.4118553,0
+CB.US,D,20200403,000000,99.5068,101.275,96.219,97.6531,1967104.6063403,0
+CB.US,D,20200406,000000,101.897,105.839,101.552,105.187,3164544.3751732,0
+CB.US,D,20200407,000000,111.43,112.991,106.154,106.401,2523184.682555,0
+CB.US,D,20200408,000000,106.995,109.74,105.493,108.832,2500353.2813829,0
+CB.US,D,20200409,000000,110.837,117.169,110.283,116.111,2863293.7961396,0
+CB.US,D,20200413,000000,115.134,116.793,112.604,113.583,3580321.4821242,0
+CB.US,D,20200414,000000,115.924,118.532,114.214,116.338,2347689.0400232,0
+CB.US,D,20200415,000000,113.968,114.304,110.422,110.639,3074340.4977152,0
+CB.US,D,20200416,000000,110.343,111.578,105.473,106.323,2773919.0654339,0
+CB.US,D,20200417,000000,109.69,113.968,108.298,112.831,3730097.3771048,0
+CB.US,D,20200420,000000,111.054,111.203,107.696,108.862,3289289.9596456,0
+CB.US,D,20200421,000000,104.564,108.664,103.853,106.738,3262934.4316787,0
+CB.US,D,20200422,000000,108.555,108.683,100.792,100.88,5124103.6448279,0
+CB.US,D,20200423,000000,101.927,102.886,98.8059,98.8356,3583712.9859344,0
+CB.US,D,20200424,000000,99.5563,99.922,96.9745,98.7762,4101285.8266497,0
+CB.US,D,20200427,000000,95.7231,101.463,95.6756,101.166,5319411.7439462,0
+CB.US,D,20200428,000000,102.807,105.997,102.293,104.861,3252851.0352759,0
+CB.US,D,20200429,000000,106.599,107.716,104.584,106.431,2695938.7751413,0
+CB.US,D,20200430,000000,104.861,105.869,102.46,102.57,3199039.5122847,0
+CB.US,D,20200501,000000,100.258,100.702,95.886,96.4798,2548258.5257986,0
+CB.US,D,20200504,000000,95.7231,95.9344,93.637,94.3422,3625295.8598145,0
+CB.US,D,20200505,000000,95.3516,97.1475,95.0633,95.1215,2908630.6091622,0
+CB.US,D,20200506,000000,95.7517,95.9147,90.2667,90.4553,3332466.3341219,0
+CB.US,D,20200507,000000,91.1696,94.4924,91.1696,94.0093,4784543.2461882,0
+CB.US,D,20200508,000000,95.7231,97.0981,94.3787,96.8195,5083808.5300066,0
+CB.US,D,20200511,000000,96.0213,97.2936,94.8628,96.7019,4117822.1917946,0
+CB.US,D,20200512,000000,97.0042,97.9081,96.4036,96.4798,3804301.4556924,0
+CB.US,D,20200513,000000,95.5058,95.6945,92.9069,93.5529,3431499.2577674,0
+CB.US,D,20200514,000000,92.0327,94.4173,88.4097,93.876,3959282.0435351,0
+CB.US,D,20200515,000000,92.7084,94.8628,91.8283,94.4834,5799833.9506863,0
+CB.US,D,20200518,000000,98.6774,100.989,98.0967,100.031,3356820.3686464,0
+CB.US,D,20200519,000000,99.3193,99.9908,96.8767,96.8965,2766046.7270376,0
+CB.US,D,20200520,000000,98.0768,101.009,97.7993,99.349,2661788.8627459,0
+CB.US,D,20200521,000000,99.1319,107.775,98.6281,107.399,5844519.7974553,0
+CB.US,D,20200522,000000,107.429,111.449,106.561,111.113,5050393.6121685,0
+CB.US,D,20200526,000000,115.055,116.517,112.19,112.387,4296232.5028247,0
+CB.US,D,20200527,000000,116.26,117.366,113.81,116.802,4011186.2252792,0
+CB.US,D,20200528,000000,118.591,118.591,115.953,117.485,3172422.7879047,0
+CB.US,D,20200529,000000,116.556,117.79,114.975,115.796,2620265.7198286,0
+CB.US,D,20200601,000000,115.015,115.015,112.594,113.533,2522510.4313498,0
+CB.US,D,20200602,000000,111.923,116.98,111.261,115.559,4266529.003783,0
+CB.US,D,20200603,000000,118.719,121.218,117.533,120.083,4473001.7309664,0
+CB.US,D,20200604,000000,119.51,127.935,118.729,127.767,4534072.0845006,0
+CB.US,D,20200605,000000,135.254,135.433,129.881,133.596,5175349.7735938,0
+CB.US,D,20200608,000000,135.027,135.57,131.866,133.625,3839897.059861,0
+CB.US,D,20200609,000000,130.602,133.082,130.108,130.761,2768860.1566162,0
+CB.US,D,20200610,000000,129.447,129.95,124.33,124.389,2606475.9665755,0
+CB.US,D,20200611,000000,118.591,121.564,114.995,115.322,3443494.0449741,0
+CB.US,D,20200612,000000,120.408,121.594,116.477,119.351,2191158.4843199,0
+CB.US,D,20200615,000000,115.252,123.095,114.146,122.7,2853373.3943975,0
+CB.US,D,20200616,000000,127.313,127.313,121.544,123.896,1877656.9836126,0
+CB.US,D,20200617,000000,123.984,125.229,122.246,123.175,1605860.8558781,0
+CB.US,D,20200618,000000,122.107,124.843,121.435,123.866,1268570.2338182,0
+CB.US,D,20200619,000000,126.404,126.404,121.772,122.255,2579445.175014,0
+CB.US,D,20200622,000000,121.288,122.898,120.25,121.692,1673557.2967071,0
+CB.US,D,20200623,000000,123.422,124.833,122.729,123.609,1939517.0007205,0
+CB.US,D,20200624,000000,121.83,121.85,119.084,120.557,1994421.9040446,0
+CB.US,D,20200625,000000,120.398,123.252,119.312,122.828,1361534.8966167,0
+CB.US,D,20200626,000000,121.168,122.414,117.663,118.433,3388567.8814769,0
+CB.US,D,20200629,000000,120.25,120.902,118.522,120.093,1446653.5431377,0
+CB.US,D,20200630,000000,119.914,121.623,119.223,120.971,2060357.8000599,0
+CB.US,D,20200701,000000,120.843,122.522,119.381,120.053,1330504.1553375,0
+CB.US,D,20200702,000000,122.768,124.043,119.747,119.974,1209118.6906102,0
+CB.US,D,20200706,000000,121.989,123.422,120.941,121.603,1531527.1914732,0
+CB.US,D,20200707,000000,121.86,122.948,119.974,121.485,2443482.3182382,0
+CB.US,D,20200708,000000,120.596,122.661,120.141,122.167,2003773.3430579,0
+CB.US,D,20200709,000000,121.929,122.324,116.972,118.808,1834765.0905008,0
+CB.US,D,20200710,000000,118.976,123.442,118.462,122.71,1628551.5349517,0
+CB.US,D,20200713,000000,123.165,124.755,121.405,122.601,1479479.2504632,0
+CB.US,D,20200714,000000,122.72,125.298,121.712,124.912,1378502.5395594,0
+CB.US,D,20200715,000000,127.164,127.896,125.486,126.888,1981640.4904317,0
+CB.US,D,20200716,000000,127.471,131.215,126.917,129.98,2272066.6041705,0
+CB.US,D,20200717,000000,129.98,130.335,128.231,129.901,1391714.218581,0
+CB.US,D,20200720,000000,129.328,130.049,127.905,128.3,1560331.6889079,0
+CB.US,D,20200721,000000,128.42,131.452,128.41,129.505,1255140.8911193,0
+CB.US,D,20200722,000000,128.567,130.246,127.994,129.732,1298356.7487741,0
+CB.US,D,20200723,000000,129.565,130.394,128.468,129.308,1348416.3574011,0
+CB.US,D,20200724,000000,130.177,130.661,127.619,128.894,1207137.4449515,0
+CB.US,D,20200727,000000,127.747,127.905,125.307,126.483,1947871.2363747,0
+CB.US,D,20200728,000000,126.107,126.898,125.525,126.068,1781532.6541302,0
+CB.US,D,20200729,000000,125.159,126.147,122.236,126.049,2695161.260238,0
+CB.US,D,20200730,000000,123.944,126.473,122.788,124.201,2191671.7656429,0
+CB.US,D,20200731,000000,123.786,123.906,119.954,121.554,2275684.8831609,0
+CB.US,D,20200803,000000,121.9,121.959,119.826,120.814,1937959.9461353,0
+CB.US,D,20200804,000000,120.201,120.921,118.561,119.203,1830436.1142942,0
+CB.US,D,20200805,000000,120.211,121.564,119.993,120.063,1690655.5378561,0
+CB.US,D,20200806,000000,119.401,121.87,118.561,120.921,1306150.1208131,0
+CB.US,D,20200807,000000,120.063,124.36,119.983,124.161,1344225.0661253,0
+CB.US,D,20200810,000000,124.527,125.663,123.687,125.119,1370269.7906088,0
+CB.US,D,20200811,000000,127.106,128.814,125.683,126.117,1742644.7602928,0
+CB.US,D,20200812,000000,127.698,127.827,124.31,124.478,2002785.2512015,0
+CB.US,D,20200813,000000,123.589,125.86,122.681,125.356,1711526.9535428,0
+CB.US,D,20200814,000000,124.537,125.9,123.806,124.34,1478716.9213978,0
+CB.US,D,20200817,000000,123.796,124.043,120.013,120.23,1748582.4229335,0
+CB.US,D,20200818,000000,120.23,120.911,119.074,119.5,1559380.0430628,0
+CB.US,D,20200819,000000,119.796,120.557,117.949,118.403,1549756.2713555,0
+CB.US,D,20200820,000000,117.326,118.867,116.822,117.939,1876868.332428,0
+CB.US,D,20200821,000000,117.84,118.166,116.289,116.497,1594732.6738241,0
+CB.US,D,20200824,000000,116.477,118.887,115.904,118.877,1748596.5963823,0
+CB.US,D,20200825,000000,119.934,120.625,119.074,120.3,1385983.0833364,0
+CB.US,D,20200826,000000,119.845,120.902,118.66,119.983,1545438.43143,0
+CB.US,D,20200827,000000,120.557,124.527,120.25,122.067,1763741.9387704,0
+CB.US,D,20200828,000000,122.512,122.681,119.993,120.754,1462762.6800413,0
+CB.US,D,20200831,000000,120.527,120.724,118.136,119.42,1641446.3361547,0
+CB.US,D,20200901,000000,118.492,119.667,118.136,119.292,1162544.7379887,0
+CB.US,D,20200902,000000,119.064,120.824,117.979,120.22,1866761.6510738,0
+CB.US,D,20200903,000000,121.821,124.428,117.613,118.482,1502990.9771757,0
+CB.US,D,20200904,000000,120.665,122.028,118.789,119.964,1486652.0279244,0
+CB.US,D,20200908,000000,119.42,119.687,114.905,115.696,1839423.0931964,0
+CB.US,D,20200909,000000,116.358,119.193,115.706,116.793,1468526.2117402,0
+CB.US,D,20200910,000000,117.209,118.027,113.77,113.919,1879399.3054207,0
+CB.US,D,20200911,000000,114.234,116.072,113.059,115.282,1848643.9340033,0
+CB.US,D,20200914,000000,116.191,117.286,115.332,115.479,1832214.8821134,0
+CB.US,D,20200915,000000,115.332,116.428,112.289,112.437,2236132.86201,0
+CB.US,D,20200916,000000,112.861,114.858,111.993,113.286,2108121.3099879,0
+CB.US,D,20200917,000000,112.487,112.783,110.323,112.565,2135966.0624638,0
+CB.US,D,20200918,000000,111.528,114.254,111.321,112.911,2707865.7322718,0
+CB.US,D,20200921,000000,110.6,112.26,109.246,111.548,2116928.0836131,0
+CB.US,D,20200922,000000,110.926,113.79,110.56,111.597,1801397.7549549,0
+CB.US,D,20200923,000000,112.111,113.365,109.296,109.493,1836237.1043933,0
+CB.US,D,20200924,000000,109.78,111.064,107.953,109.632,1875708.1344082,0
+CB.US,D,20200925,000000,108.338,109.839,107.656,109.493,1884373.1735459,0
+CB.US,D,20200928,000000,111.568,113.85,110.916,112.517,1731968.1038206,0
+CB.US,D,20200929,000000,111.874,111.973,108.822,109.977,2579509.9679226,0
+CB.US,D,20200930,000000,110.481,112.664,110.175,111.676,1877074.8598243,0
+CB.US,D,20201001,000000,112.052,112.694,110.195,111.439,1517357.7922712,0
+CB.US,D,20201002,000000,110.373,112.704,109.849,112.111,1305741.1155775,0
+CB.US,D,20201005,000000,113.385,115.015,112.931,114.561,1353534.9971814,0
+CB.US,D,20201006,000000,115.4,115.549,112.377,112.793,1602683.9785778,0
+CB.US,D,20201007,000000,112.891,114.828,112.812,114.571,2033108.3324318,0
+CB.US,D,20201008,000000,115.015,117.386,114.591,116.655,1285458.9104036,0
+CB.US,D,20201009,000000,117.199,117.267,115.371,115.835,1290634.243979,0
+CB.US,D,20201012,000000,116.033,119.124,115.332,118.739,1603594.1164658,0
+CB.US,D,20201013,000000,117.494,117.85,113.583,114.037,1807355.6653796,0
+CB.US,D,20201014,000000,114.156,115.796,113.958,114.027,1034043.1895951,0
+CB.US,D,20201015,000000,112.575,116.072,112.052,115.549,1470731.1954114,0
+CB.US,D,20201016,000000,115.559,116.368,114.471,114.718,1299133.2512882,0
+CB.US,D,20201019,000000,114.778,115.332,112.367,112.467,1693573.2435221,0
+CB.US,D,20201020,000000,113.939,115.509,112.981,114.758,2567461.5240885,0
+CB.US,D,20201021,000000,114.728,123.659,113.899,123.312,3951440.0768147,0
+CB.US,D,20201022,000000,122.651,123.589,121.13,122.749,2260408.9425663,0
+CB.US,D,20201023,000000,124.123,124.597,122.611,124.083,1309901.0227881,0
+CB.US,D,20201026,000000,122.186,122.788,120.093,121.168,1376198.3417469,0
+CB.US,D,20201027,000000,121.11,121.662,118.6,118.699,1579446.6093376,0
+CB.US,D,20201028,000000,124.171,124.645,120.754,122.551,4421179.5527473,0
+CB.US,D,20201029,000000,123.649,129.575,121.712,127.678,4102935.0086517,0
+CB.US,D,20201030,000000,126.641,128.39,123.599,124.942,3698688.002266,0
+CB.US,D,20201102,000000,127.204,129.505,125.279,129.475,2816621.6417659,0
+CB.US,D,20201103,000000,130.504,133.249,129.911,130.108,3219581.9014822,0
+CB.US,D,20201104,000000,127.076,130.998,126.078,127.876,1871016.7228691,0
+CB.US,D,20201105,000000,128.231,133.199,127.925,131.502,1764676.3739991,0
+CB.US,D,20201106,000000,132.123,133.329,131.54,132.42,1793482.8962123,0
+CB.US,D,20201109,000000,143.927,144.855,136.844,141.369,4255647.844693,0
+CB.US,D,20201110,000000,142.169,146.169,141.686,145.705,3135949.4423023,0
+CB.US,D,20201111,000000,145.557,145.655,141.666,143.334,1667257.1987338,0
+CB.US,D,20201112,000000,142.208,142.208,138.919,140.598,1946657.3817273,0
+CB.US,D,20201113,000000,142.722,143.62,141.132,143.551,1646892.9900349,0
+CB.US,D,20201116,000000,146.554,147.394,144.184,145.567,1490474.8095324,0
+CB.US,D,20201117,000000,144.915,145.171,142.554,144.283,1737124.2020012,0
+CB.US,D,20201118,000000,144.361,145.616,142.801,143.571,1658861.4551226,0
+CB.US,D,20201119,000000,142.267,143.087,140.351,141.713,2210904.1232194,0
+CB.US,D,20201120,000000,141.733,143.68,140.302,143.196,2123392.1886364,0
+CB.US,D,20201123,000000,144.134,144.549,142.11,143.334,1501436.9597583,0
+CB.US,D,20201124,000000,148.223,149.054,145.349,148.836,2469456.1754778,0
+CB.US,D,20201125,000000,146.9,147.245,145.004,146.692,1757273.7841902,0
+CB.US,D,20201127,000000,146.377,147.414,145.191,145.625,942459.42566154,0
+CB.US,D,20201130,000000,143.877,145.014,141.448,142.169,6222063.0139901,0
+CB.US,D,20201201,000000,145.645,147.315,143.62,146.791,2284554.4249163,0
+CB.US,D,20201202,000000,145.824,147.423,145.033,147.315,2165728.280079,0
+CB.US,D,20201203,000000,146.891,148.243,146.031,148.106,2081621.0103657,0
+CB.US,D,20201204,000000,148.797,149.479,147.946,149.459,1515070.805075,0
+CB.US,D,20201207,000000,147.996,149.014,145.922,146.515,1310630.9553993,0
+CB.US,D,20201208,000000,146.031,147.532,145.369,146.574,1586102.0559191,0
+CB.US,D,20201209,000000,147.661,148.352,145.754,147.186,2171988.8948736,0
+CB.US,D,20201210,000000,146.278,148.855,145.971,147.799,2076505.407753,0
+CB.US,D,20201211,000000,146.634,148.323,146.634,147.859,1564380.233307,0
+CB.US,D,20201214,000000,149.566,149.566,144.984,145.102,1704308.6185677,0
+CB.US,D,20201215,000000,146.386,148.52,145.004,148.49,1897791.3799637,0
+CB.US,D,20201216,000000,148.628,148.747,146.288,148.263,1625450.5868413,0
+CB.US,D,20201217,000000,148.57,149.044,147.345,148.293,1728983.5804676,0
+CB.US,D,20201218,000000,148.51,149.202,146.149,147.275,3734051.7693085,0
+CB.US,D,20201221,000000,147.829,147.898,144.51,146.682,1695340.8750601,0
+CB.US,D,20201222,000000,144.174,146.179,144.174,145.161,1575972.0896133,0
+CB.US,D,20201223,000000,146.129,146.851,145.369,146.021,998426.32525337,0
+CB.US,D,20201224,000000,146.268,146.268,144.608,145.804,436962.36328872,0
+CB.US,D,20201228,000000,146.535,147.928,145.744,146.811,895738.67660646,0
+CB.US,D,20201229,000000,147.908,147.908,145.645,145.872,752534.19990403,0
+CB.US,D,20201230,000000,146.574,147.582,146.258,146.861,698566.76897641,0
+CB.US,D,20201231,000000,147.275,148.975,145.597,148.787,1262395.6721054,0
+CB.US,D,20210104,000000,147.355,148.391,143.463,144.737,1861255.266231,0
+CB.US,D,20210105,000000,144.994,146.139,143.443,144.855,979622.2083072,0
+CB.US,D,20210106,000000,146.564,152.125,146.436,151.74,1778137.1007633,0
+CB.US,D,20210107,000000,152.678,152.718,150.03,150.664,1458751.5940426,0
+CB.US,D,20210108,000000,151.196,152.067,148.223,150.22,1332203.9567994,0
+CB.US,D,20210111,000000,149.429,150.268,148.5,148.994,1522006.6834641,0
+CB.US,D,20210112,000000,149.182,151.493,148.915,151.394,1101695.0852994,0
+CB.US,D,20210113,000000,150.476,152.708,150.2,151.868,1151544.1169734,0
+CB.US,D,20210114,000000,152.174,152.372,150.457,150.624,967138.43711825,0
+CB.US,D,20210115,000000,149.616,150.851,147.709,150.011,1485826.9307287,0
+CB.US,D,20210119,000000,149.853,150.94,149.823,150.18,1484030.9522932,0
+CB.US,D,20210120,000000,149.963,151.138,148.984,150.624,1496006.5041052,0
+CB.US,D,20210121,000000,151.009,153.459,150.437,151.917,2112956.4807931,0
+CB.US,D,20210122,000000,150.347,151.019,147.345,147.433,1557618.4858598,0
+CB.US,D,20210125,000000,146.288,147.928,145.31,147.592,1405331.8656705,0
+CB.US,D,20210126,000000,148.026,148.115,144.934,145.191,1195258.0701132,0
+CB.US,D,20210127,000000,143.077,144.875,139.532,140.263,1636199.1229463,0
+CB.US,D,20210128,000000,141.566,144.164,141.339,142.217,1515138.6351513,0
+CB.US,D,20210129,000000,141.152,141.763,139.195,140.815,2276409.7538259,0
+CB.US,D,20210201,000000,142.1,143.423,141.309,143.107,1773422.4042726,0
+CB.US,D,20210202,000000,144.678,146.891,143.334,145.616,1629287.5418981,0
+CB.US,D,20210203,000000,146.929,150.752,146.011,150.14,2663036.1262368,0
+CB.US,D,20210204,000000,151.917,157.469,151.345,157.302,3293160.323546,0
+CB.US,D,20210205,000000,158.063,159.623,156.965,157.133,2310863.3829802,0
+CB.US,D,20210208,000000,156.323,160.728,155.829,160.63,2127180.5490117,0
+CB.US,D,20210209,000000,160.047,160.738,158.724,159.049,1609133.9101523,0
+CB.US,D,20210210,000000,159.228,160.413,158.537,158.802,1573030.0866067,0
+CB.US,D,20210211,000000,158.2,160.965,157.943,160.314,1559661.4872595,0
+CB.US,D,20210212,000000,158.981,160.591,156.403,158.684,1612773.4493156,0
+CB.US,D,20210216,000000,160.027,160.244,157.449,159.079,2076974.1439511,0
+CB.US,D,20210217,000000,158.27,161.292,157.913,160.828,1498191.2399924,0
+CB.US,D,20210218,000000,159.77,160.364,157.893,159.296,1409145.5357759,0
+CB.US,D,20210219,000000,160.284,160.64,159.049,159.218,1320910.7553062,0
+CB.US,D,20210222,000000,158.614,163.505,158.338,162.932,2553403.487698,0
+CB.US,D,20210223,000000,164.156,165.43,162.448,163.119,2168243.0548445,0
+CB.US,D,20210224,000000,163.268,165.934,162.605,164.966,1903056.8161776,0
+CB.US,D,20210225,000000,164.62,165.401,159.138,159.445,1908543.9656257,0
+CB.US,D,20210226,000000,159.682,160.264,157.153,157.153,2045046.4258436,0
+CB.US,D,20210301,000000,158.585,163.011,158.527,161.776,1451885.5705082,0
+CB.US,D,20210302,000000,161.153,164.126,160.621,162.022,1634656.24181,0
+CB.US,D,20210303,000000,162.121,164.729,161.627,161.914,2233851.9491491,0
+CB.US,D,20210304,000000,161.874,162.388,158.507,160.451,2139737.212223,0
+CB.US,D,20210305,000000,162.764,166.784,160.867,165.943,2252737.0572311,0
+CB.US,D,20210308,000000,166.26,170.508,165.164,167.456,1844352.4161969,0
+CB.US,D,20210309,000000,166.29,167.515,163.811,163.989,1845694.8442723,0
+CB.US,D,20210310,000000,164.581,168.246,164.295,167.693,1861334.2325883,0
+CB.US,D,20210311,000000,165.657,167.376,165.124,165.886,3059803.6012346,0
+CB.US,D,20210312,000000,168.246,169.51,167.545,169.213,1441674.6130665,0
+CB.US,D,20210315,000000,169.194,169.5,166.29,168.384,1397127.4636176,0
+CB.US,D,20210316,000000,167.79,167.79,164.502,166.665,1003320.214632,0
+CB.US,D,20210317,000000,168.097,168.394,165.519,167.663,1219642.4763136,0
+CB.US,D,20210318,000000,168.818,173.826,160.403,163.258,4779426.6311864,0
+CB.US,D,20210319,000000,162.556,163.415,154.506,154.615,7122172.1747603,0
+CB.US,D,20210322,000000,154.476,155.335,152.343,152.501,3451598.2204965,0
+CB.US,D,20210323,000000,151.849,154.762,151.553,152.817,3390181.629857,0
+CB.US,D,20210324,000000,153.409,155.049,152.047,152.077,2395737.0313157,0
+CB.US,D,20210325,000000,152.55,154.832,150.574,154.308,3089898.8948957,0
+CB.US,D,20210326,000000,155.464,155.464,153.241,155.148,1947459.1939715,0
+CB.US,D,20210329,000000,157.786,157.786,153.321,155.682,2874428.0525288,0
+CB.US,D,20210330,000000,155.809,157.736,155.582,156.837,2781625.372002,0
+CB.US,D,20210331,000000,156.205,157.786,153.232,153.39,3012802.420372,0
+CB.US,D,20210401,000000,152.905,154.733,152.61,154.388,2053096.9447385,0
+CB.US,D,20210405,000000,156.046,156.847,154.625,155.276,1372024.2610874,0
+CB.US,D,20210406,000000,155.158,156.659,154.733,156.373,2025061.8630935,0
+CB.US,D,20210407,000000,157.182,157.212,155.455,156.283,1293638.0027266,0
+CB.US,D,20210408,000000,154.961,155.809,154.012,155.276,1648552.2959289,0
+CB.US,D,20210409,000000,156.096,156.53,154.881,156.026,2139299.8600897,0
+CB.US,D,20210412,000000,156.669,157.399,155.809,156.273,1208711.7101529,0
+CB.US,D,20210413,000000,156.273,156.797,154.565,156.254,1502531.3524803,0
+CB.US,D,20210414,000000,156.016,160.374,155.365,159.366,1460394.7017095,0
+CB.US,D,20210415,000000,159.316,159.662,156.886,157.399,1775243.6924381,0
+CB.US,D,20210416,000000,157.746,159.415,157.746,158.043,1648594.8162752,0
+CB.US,D,20210419,000000,158.328,158.477,155.929,157.025,1200628.7948036,0
+CB.US,D,20210420,000000,156.53,157.479,155.711,157.025,1319318.2670993,0
+CB.US,D,20210421,000000,157.302,160.887,157.202,160.284,1300722.7023276,0
+CB.US,D,20210422,000000,159.493,163.83,158.674,162.082,2898417.6269423,0
+CB.US,D,20210423,000000,162.348,164.522,162.131,164.353,1708313.6302313,0
+CB.US,D,20210426,000000,164.196,165.48,161.163,161.222,1472772.1720328,0
+CB.US,D,20210427,000000,160.955,162.388,160.708,161.766,1226244.2662677,0
+CB.US,D,20210428,000000,163.059,164.937,157.509,159.316,2345692.6085266,0
+CB.US,D,20210429,000000,160.441,165.539,160.175,164.591,2966791.3561441,0
+CB.US,D,20210430,000000,164.126,168.274,163.712,166.616,3375522.2342836,0
+CB.US,D,20210503,000000,168.304,169.362,166.161,167.031,2339865.2963084,0
+CB.US,D,20210504,000000,166.577,168.641,166.33,167.703,2536492.5385504,0
+CB.US,D,20210505,000000,166.853,167.139,165.401,166.369,1693037.6896369,0
+CB.US,D,20210506,000000,167.416,168.581,166.36,168.217,2316624.8899007,0
+CB.US,D,20210507,000000,166.527,171.426,166.063,171.278,3125207.9929215,0
+CB.US,D,20210510,000000,171.732,172.058,168.758,168.788,1510267.018335,0
+CB.US,D,20210511,000000,167.376,167.673,162.418,162.892,3560430.0591805,0
+CB.US,D,20210512,000000,164.077,164.591,159.977,160.137,2468503.5172434,0
+CB.US,D,20210513,000000,159.75,164.917,159.593,163.889,1851347.0131594,0
+CB.US,D,20210514,000000,163.879,165.726,163.495,165.243,1423298.7367508,0
+CB.US,D,20210517,000000,164.887,165.193,163.228,163.613,965001.28352326,0
+CB.US,D,20210518,000000,162.902,163.059,160.828,161.015,2896727.9493724,0
+CB.US,D,20210519,000000,159.9,161.341,158.447,161.292,2755362.983841,0
+CB.US,D,20210520,000000,161.41,162.358,160.461,161.351,3452238.0504692,0
+CB.US,D,20210521,000000,161.785,163.889,160.877,161.874,2655291.3488793,0
+CB.US,D,20210524,000000,162.783,163.593,161.134,161.825,3011941.8895545,0
+CB.US,D,20210525,000000,161.568,163.021,160.66,160.867,2722748.8658578,0
+CB.US,D,20210526,000000,162.338,162.358,159.967,161.341,2371783.9029132,0
+CB.US,D,20210527,000000,162.378,165.006,162.052,164.443,4971522.4193824,0
+CB.US,D,20210528,000000,165.45,165.904,163.781,165.065,2260021.1975039,0
+CB.US,D,20210601,000000,166.597,168.444,165.085,166.517,3053831.5173612,0
+CB.US,D,20210602,000000,167.673,168.374,165.963,166.417,1891449.7740333,0
+CB.US,D,20210603,000000,165.667,168.631,165.342,168.364,1952334.8603445,0
+CB.US,D,20210604,000000,168.284,168.374,166.853,167.989,1463389.3489543,0
+CB.US,D,20210607,000000,167.989,168.304,164.453,164.542,2560422.3820012,0
+CB.US,D,20210608,000000,163.752,165.193,163.316,164.897,3156274.1678225,0
+CB.US,D,20210609,000000,164.393,164.877,162.299,162.448,1665363.0185461,0
+CB.US,D,20210610,000000,163.752,163.949,160.501,160.66,1922495.7011503,0
+CB.US,D,20210611,000000,161.144,162.299,160.955,162.241,1560958.3578209,0
+CB.US,D,20210614,000000,161.924,162.744,160.581,161.627,1784931.2446647,0
+CB.US,D,20210615,000000,162.428,163.919,161.568,163.228,1595723.802848,0
+CB.US,D,20210616,000000,162.912,164.373,162.171,162.645,2083351.1835035,0
+CB.US,D,20210617,000000,163.178,163.346,156.323,156.373,2549127.1557297,0
+CB.US,D,20210618,000000,153.834,155.533,151.987,152.214,4239869.7590569,0
+CB.US,D,20210621,000000,153.311,155.602,153.162,155.158,2123555.1832971,0
+CB.US,D,20210622,000000,155.088,156.046,153.854,155.445,1244230.3727426,0
+CB.US,D,20210623,000000,155.632,156.353,155.039,155.612,1104216.9467892,0
+CB.US,D,20210624,000000,156.146,157.736,155.148,157.272,1274445.1283287,0
+CB.US,D,20210625,000000,157.636,158.782,157.292,158.338,1814320.9030553,0
+CB.US,D,20210628,000000,158.348,158.348,154.486,155.079,1395690.8833471,0
+CB.US,D,20210629,000000,155.612,156.955,153.765,154.545,1185761.8594447,0
+CB.US,D,20210630,000000,154.743,155.375,153.904,155.069,1111362.3897421,0
+CB.US,D,20210701,000000,155.968,157.963,155.128,157.883,1081433.1279094,0
+CB.US,D,20210702,000000,157.539,158.013,156.58,157.439,1777282.6442809,0
+CB.US,D,20210706,000000,156.837,157.766,154.832,157.163,1626860.8449927,0
+CB.US,D,20210707,000000,156.106,158.447,155.998,158.023,938845.19622804,0
+CB.US,D,20210708,000000,155.789,156.283,153.36,154.111,1384907.9260091,0
+CB.US,D,20210709,000000,156.945,158.941,155.612,158.774,1608351.3333029,0
+CB.US,D,20210712,000000,158.18,160.926,157.834,160.601,1577787.3034437,0
+CB.US,D,20210713,000000,159.82,160.689,159.001,159.059,1337593.9168846,0
+CB.US,D,20210714,000000,159.633,160.936,159.228,160.314,1034332.7329055,0
+CB.US,D,20210715,000000,158.624,162.241,158.357,162.121,1126036.9711535,0
+CB.US,D,20210716,000000,162.536,163.425,161.262,162.695,1157138.5796764,0
+CB.US,D,20210719,000000,159.977,160.975,155.592,156.886,1810333.1020082,0
+CB.US,D,20210720,000000,157.766,164.719,157.766,163.593,3109299.3090789,0
+CB.US,D,20210721,000000,164.907,167.278,164.532,165.292,1750334.8686336,0
+CB.US,D,20210722,000000,164.63,164.828,162.685,163.178,1229642.8568022,0
+CB.US,D,20210723,000000,164.65,165.095,162.358,162.832,1374329.4712891,0
+CB.US,D,20210726,000000,162.744,164.571,162.675,164.048,1364627.7456136,0
+CB.US,D,20210727,000000,163.228,165.45,162.062,165.193,1746811.7542279,0
+CB.US,D,20210728,000000,168.788,169.035,160.147,161.984,2041628.5999143,0
+CB.US,D,20210729,000000,163.761,163.989,161.627,163.356,1717750.1099371,0
+CB.US,D,20210730,000000,164.749,165.904,163.949,164.64,2212159.4858237,0
+CB.US,D,20210802,000000,165.746,168.454,165.055,166.2,2648447.5979072,0
+CB.US,D,20210803,000000,166.754,168.996,164.788,168.414,2128547.2744278,0
+CB.US,D,20210804,000000,166.427,169.085,166.29,167.9,1881136.5652829,0
+CB.US,D,20210805,000000,168.996,170.231,165.183,168.314,2587777.1381058,0
+CB.US,D,20210806,000000,169.895,171.308,169.441,170.705,1847121.3006509,0
+CB.US,D,20210809,000000,170.735,172.078,169.253,171.495,1671479.8740747,0
+CB.US,D,20210810,000000,171.328,173.946,170.992,173.767,1855887.5787082,0
+CB.US,D,20210811,000000,174.27,177.274,173.461,176.681,2340559.7952975,0
+CB.US,D,20210812,000000,176.848,178.321,176.334,177.255,1616111.2964983,0
+CB.US,D,20210813,000000,177.066,178.548,176.838,178.281,1493271.0284948,0
+CB.US,D,20210816,000000,177.926,180.039,176.8,179.743,2037750.1369003,0
+CB.US,D,20210817,000000,178.923,181.64,178.647,180.217,1962433.4425851,0
+CB.US,D,20210818,000000,179.338,182.044,178.478,179.98,2232438.65383,0
+CB.US,D,20210819,000000,178.855,181.521,178.478,180.929,2523502.5727629,0
+CB.US,D,20210820,000000,180.493,182.203,179.684,181.679,1837425.6493107,0
+CB.US,D,20210823,000000,182.38,183.329,180.849,180.978,1729463.452947,0
+CB.US,D,20210824,000000,181.284,182.153,180.652,180.83,1751541.6365565,0
+CB.US,D,20210825,000000,181.383,183.091,180.652,182.133,2078716.4657593,0
+CB.US,D,20210826,000000,182.509,182.884,179.802,179.822,1714202.6981906,0
+CB.US,D,20210827,000000,180.168,181.926,179.693,181.778,1600472.9205714,0
+CB.US,D,20210830,000000,182.034,182.034,179.348,179.378,858277.23914768,0
+CB.US,D,20210831,000000,179.102,180.74,178.825,179.436,2129277.2070388,0
+CB.US,D,20210901,000000,179.378,179.793,177.57,178.568,2208387.3236755,0
+CB.US,D,20210902,000000,178.835,178.835,177.372,178.568,1685922.6183599,0
+CB.US,D,20210903,000000,178.054,179.615,176.908,179.002,1799209.9819,0
+CB.US,D,20210907,000000,178.518,178.588,175.753,177.343,1715512.7298116,0
+CB.US,D,20210908,000000,176.701,178.351,176.237,177.985,1486157.9819962,0
+CB.US,D,20210909,000000,177.985,179.585,176.504,176.681,1611677.0318152,0
+CB.US,D,20210910,000000,177.857,178.439,175.555,175.852,1149195.3740362,0
+CB.US,D,20210913,000000,177.52,178.942,176.741,178.884,1421439.990185,0
+CB.US,D,20210914,000000,179.259,180.346,176.444,176.878,1654453.5125585,0
+CB.US,D,20210915,000000,176.819,179.329,176.571,178.311,1486214.6757912,0
+CB.US,D,20210916,000000,178.735,179.378,176.394,177.511,1367976.7290775,0
+CB.US,D,20210917,000000,180.069,180.859,176.384,176.938,5529956.3004802,0
+CB.US,D,20210920,000000,174.202,174.992,171.792,174.33,2173389.0291331,0
+CB.US,D,20210921,000000,175.456,175.9,171.772,172.276,1534744.5643415,0
+CB.US,D,20210922,000000,174.103,174.716,172.76,173.382,1608338.1722433,0
+CB.US,D,20210923,000000,174.193,176.02,173.757,173.936,1130225.2252617,0
+CB.US,D,20210924,000000,173.718,174.637,172.987,173.204,1111993.1082119,0
+CB.US,D,20210927,000000,174.29,175.97,173.303,174.854,1039102.0984129,0
+CB.US,D,20210928,000000,174.27,175.663,171.318,171.959,1700483.8121812,0
+CB.US,D,20210929,000000,172.049,173.737,171.485,172.849,984394.61098214,0
+CB.US,D,20210930,000000,173.826,174.153,169.984,169.994,1508481.1637914,0
+CB.US,D,20211001,000000,170.558,172.997,169.53,171.9,1059765.974314,0
+CB.US,D,20211004,000000,171.376,173.569,169.757,170.122,1681799.1571603,0
+CB.US,D,20211005,000000,171.179,172.443,169.282,171.643,2000445.6197671,0
+CB.US,D,20211006,000000,170.251,173.461,168.511,173.175,1427832.2155752,0
+CB.US,D,20211007,000000,174.34,176.681,173.946,174.744,1213630.9092615,0
+CB.US,D,20211008,000000,177.008,179.388,176.434,179.121,2166511.8693176,0
+CB.US,D,20211011,000000,179.417,181.906,178.865,179.102,1320417.7217672,0
+CB.US,D,20211012,000000,179.773,180.178,177.719,177.985,1052109.2748166,0
+CB.US,D,20211013,000000,177.392,178.705,174.507,178.588,1316270.9756161,0
+CB.US,D,20211014,000000,180.039,181.106,179.179,180.276,1405156.7223395,0
+CB.US,D,20211015,000000,181.946,182.38,177.57,177.679,1632706.3802165,0
+CB.US,D,20211018,000000,176.631,177.086,173.323,174.143,1322157.0064079,0
+CB.US,D,20211019,000000,176.069,178.735,175.822,178.538,1719728.3184282,0
+CB.US,D,20211020,000000,178.538,182.45,178.291,181.759,1553840.2493764,0
+CB.US,D,20211021,000000,181.195,182.904,180.997,182.49,1165435.1091463,0
+CB.US,D,20211022,000000,183.398,184.811,182.094,184.337,1415988.2743588,0
+CB.US,D,20211025,000000,184.464,184.671,181.946,184.297,1565262.0242977,0
+CB.US,D,20211026,000000,184.851,184.851,183.033,183.477,1353450.9688781,0
+CB.US,D,20211027,000000,190.342,192.357,185.808,186.46,2199488.4226333,0
+CB.US,D,20211028,000000,187.419,192.94,187.419,192.16,2560658.2686841,0
+CB.US,D,20211029,000000,192.07,193.295,191.103,191.458,2690736.1070576,0
+CB.US,D,20211101,000000,192.96,193.947,186.945,188.455,1799118.8668723,0
+CB.US,D,20211102,000000,188.88,188.919,186.064,186.708,2266363.8158234,0
+CB.US,D,20211103,000000,186.184,190.036,185.689,188.346,1735915.4092999,0
+CB.US,D,20211104,000000,187.695,188.989,186.006,186.194,1789409.0420834,0
+CB.US,D,20211105,000000,187.773,189.829,186.401,189.315,2011108.1027905,0
+CB.US,D,20211108,000000,189.976,190.707,187.269,188.06,1632793.4456875,0
+CB.US,D,20211109,000000,187.586,189.68,187.359,189.64,1420969.2292083,0
+CB.US,D,20211110,000000,189.739,191.813,189.156,189.176,1667001.0642668,0
+CB.US,D,20211111,000000,188.85,189.7,187.813,189.226,1026455.3325631,0
+CB.US,D,20211112,000000,189.097,189.64,187.744,188.969,1339987.2049464,0
+CB.US,D,20211115,000000,189.473,190.263,188.337,189.285,1087176.4118244,0
+CB.US,D,20211116,000000,189.64,190.609,188.85,189.275,1184670.5038904,0
+CB.US,D,20211117,000000,188.515,189.266,187.428,187.942,1352776.7176729,0
+CB.US,D,20211118,000000,188.1,189.829,187.606,188.09,1781468.8736108,0
+CB.US,D,20211119,000000,188.11,188.228,184.454,184.474,2118810.1151305,0
+CB.US,D,20211122,000000,185.255,188.88,183.843,186.935,2116807.6092987,0
+CB.US,D,20211123,000000,188.188,190.885,188.149,189.077,2300985.5015845,0
+CB.US,D,20211124,000000,188.475,188.475,186.263,186.598,1504714.0635891,0
+CB.US,D,20211126,000000,181.996,183.279,179.901,180.849,2317893.4135645,0
+CB.US,D,20211129,000000,182.509,182.944,180.405,181.333,2413137.9768347,0
+CB.US,D,20211130,000000,179.378,180.198,175.585,175.871,3713096.3253186,0
+CB.US,D,20211201,000000,178.795,179.536,171.623,171.633,3202542.3789065,0
+CB.US,D,20211202,000000,173.481,179.289,173.481,178.705,2583641.5282358,0
+CB.US,D,20211203,000000,178.133,179.309,175.91,177.817,2527192.7313861,0
+CB.US,D,20211206,000000,180.455,185.542,179.812,183.773,1725845.1739567,0
+CB.US,D,20211207,000000,184.158,185.522,183.566,184.267,1934006.5663208,0
+CB.US,D,20211208,000000,184.376,186.074,183.96,185.373,1256204.9121654,0
+CB.US,D,20211209,000000,184.444,186.756,183.447,186.391,1597283.8946006,0
+CB.US,D,20211210,000000,187.566,188.1,186.48,187.636,1731873.9516252,0
+CB.US,D,20211213,000000,187.052,187.349,184.721,186.421,1615724.563825,0
+CB.US,D,20211214,000000,187.142,190.54,187.102,188.682,1991937.5009551,0
+CB.US,D,20211215,000000,188.603,190.777,186.608,190.076,1607316.6715435,0
+CB.US,D,20211216,000000,191.883,194.521,191.004,192.732,1982805.7503975,0
+CB.US,D,20211217,000000,191.251,191.251,186.351,186.736,4123192.916485,0
+CB.US,D,20211220,000000,184.958,185.58,181.254,182.805,1754205.232534,0
+CB.US,D,20211221,000000,184.751,186.194,183.23,184.247,1104151.1414915,0
+CB.US,D,20211222,000000,183.694,185.986,182.637,185.373,1183043.5944507,0
+CB.US,D,20211223,000000,186.094,188.613,186.094,187.596,985135.67987438,0
+CB.US,D,20211227,000000,187.419,190.836,187.042,190.391,634115.03552402,0
+CB.US,D,20211228,000000,190.144,192.268,189.73,190.342,612886.24645089,0
+CB.US,D,20211229,000000,191.073,192.277,190.44,191.251,567713.4404781,0
+CB.US,D,20211230,000000,192.277,192.811,189.867,190.026,637252.42964571,0
+CB.US,D,20211231,000000,190.006,191.359,190.006,190.223,683268.55581965,0
+CB.US,D,20220103,000000,190.401,191.083,187.773,188.376,2003972.7837297,0
+CB.US,D,20220104,000000,190.599,192.771,189.029,192.485,1877876.6720684,0
+CB.US,D,20220105,000000,192.988,193.917,190.816,190.914,1687904.8764077,0
+CB.US,D,20220106,000000,194.234,195.232,191.458,194.825,2026616.8929003,0
+CB.US,D,20220107,000000,194.501,198.106,192.998,197.977,1923293.4638377,0
+CB.US,D,20220110,000000,197.483,198.096,193.355,195.646,2066322.7972089,0
+CB.US,D,20220111,000000,196.308,197.197,192.031,196.288,1441648.2909475,0
+CB.US,D,20220112,000000,196.288,197.157,193.878,194.658,1511403.9314032,0
+CB.US,D,20220113,000000,195.576,196.634,193.68,194.371,1300528.3236019,0
+CB.US,D,20220114,000000,193.375,194.333,190.657,193.128,1689973.1875373,0
+CB.US,D,20220118,000000,192.821,193.018,189.463,191.863,1346382.4675042,0
+CB.US,D,20220119,000000,192.871,192.871,188.574,188.81,1475266.6990142,0
+CB.US,D,20220120,000000,190.066,195.636,189.829,190.026,2008565.9935167,0
+CB.US,D,20220121,000000,191.389,195.212,188.702,188.939,3220499.1260947,0
+CB.US,D,20220124,000000,187.991,193.167,184.811,192.771,2206559.9611747,0
+CB.US,D,20220125,000000,191.181,192.654,186.301,190.569,2278443.6437228,0
+CB.US,D,20220126,000000,190.657,193.74,188.792,190.994,1909404.4964432,0
+CB.US,D,20220127,000000,192.751,196.456,188.337,189.69,2525517.2272651,0
+CB.US,D,20220128,000000,189.809,193.759,188.396,193.74,2131003.3306199,0
+CB.US,D,20220131,000000,191.873,194.273,189.867,194.124,2124351.9335953,0
+CB.US,D,20220201,000000,193.255,197.365,192.841,196.673,2311416.1474818,0
+CB.US,D,20220202,000000,201.721,205.189,199.103,204.21,4225678.0872924,0
+CB.US,D,20220203,000000,203.292,205.069,201.702,204.033,2734804.3964163,0
+CB.US,D,20220204,000000,203.469,206.087,201.731,203.292,2254535.060445,0
+CB.US,D,20220207,000000,204.408,205.059,200.734,201.721,2210676.33565,0
+CB.US,D,20220208,000000,202.915,205.513,201.345,204.575,2283572.4073951,0
+CB.US,D,20220209,000000,205.82,207.213,204.902,205.623,1812683.8697238,0
+CB.US,D,20220210,000000,204.704,208.398,204.091,205.266,2656236.9203894,0
+CB.US,D,20220211,000000,204.546,205.336,200.15,200.802,2888309.9331988,0
+CB.US,D,20220214,000000,201.228,202.244,196.347,198.837,3112044.9085813,0
+CB.US,D,20220215,000000,200.585,203.222,199.261,200.397,1964505.8032715,0
+CB.US,D,20220216,000000,199.459,202.64,199.153,201.632,1722636.9125913,0
+CB.US,D,20220217,000000,200.061,202.057,197.859,200.377,1893449.2426975,0
+CB.US,D,20220218,000000,199.657,202.274,199.41,201.435,1914493.7769368,0
+CB.US,D,20220222,000000,201.228,203.489,198.866,199.844,2866477.7601643,0
+CB.US,D,20220223,000000,201.118,201.987,198.086,198.194,2261939.6750323,0
+CB.US,D,20220224,000000,193.582,196.683,190.184,195.853,2471068.9114689,0
+CB.US,D,20220225,000000,196.979,204.17,196.338,203.706,2117367.4605246,0
+CB.US,D,20220228,000000,197.197,200.704,196.96,200.387,3119150.8683554,0
+CB.US,D,20220301,000000,198.807,200.14,194.391,196.347,3067647.5927336,0
+CB.US,D,20220302,000000,197.78,202.373,197.523,201.039,2118788.8549574,0
+CB.US,D,20220303,000000,201.247,203.588,199.4,202.708,2236693.7256253,0
+CB.US,D,20220304,000000,198.797,202.945,197.71,202.234,1994539.3411915,0
+CB.US,D,20220307,000000,199.844,200.22,195.606,195.745,2127381.0020729,0
+CB.US,D,20220308,000000,196.989,200.259,193.068,194.491,2104923.1725143,0
+CB.US,D,20220309,000000,199.568,202.185,199.202,200.684,1503133.7240525,0
+CB.US,D,20220310,000000,198.323,200.624,197.424,198.204,1932924.3222692,0
+CB.US,D,20220311,000000,198.955,201.602,198.51,198.679,1447174.9235743,0
+CB.US,D,20220314,000000,201.721,204.388,200.16,201.682,1338707.5450014,0
+CB.US,D,20220315,000000,204.2,205.85,201.543,204.131,2508065.6622861,0
+CB.US,D,20220316,000000,205.296,207.795,203.874,207.598,2098257.602041,0
+CB.US,D,20220317,000000,206.472,208.517,205.75,208.517,1665701.1565379,0
+CB.US,D,20220318,000000,208.674,209.579,205.533,208.921,2384029.7626409,0
+CB.US,D,20220321,000000,210.216,211.589,208.694,210.364,2279144.2170472,0
+CB.US,D,20220322,000000,212.369,214.077,210.848,211.025,2513674.2984379,0
+CB.US,D,20220323,000000,210.739,211.125,207.865,208.062,1879923.7230249,0
+CB.US,D,20220324,000000,208.23,210.71,207.48,210.581,1303020.825805,0
+CB.US,D,20220325,000000,210.7,215.421,210.374,215.115,1328498.6123382,0
+CB.US,D,20220328,000000,214.917,215.135,212.063,214.503,1345277.9508903,0
+CB.US,D,20220329,000000,216.014,216.305,211.736,213.199,1894380.6407588,0
+CB.US,D,20220330,000000,213.772,214.917,213.011,214.838,1076967.4791612,0
+CB.US,D,20220331,000000,214.097,215.974,211.184,211.282,1645498.9301106,0
+CB.US,D,20220401,000000,213.366,214.566,211.826,213.9,1294703.036162,0
+CB.US,D,20220404,000000,213.07,213.199,209.446,210.956,1510143.5068529,0
+CB.US,D,20220405,000000,211.332,214.187,209.495,209.781,1874682.5841516,0
+CB.US,D,20220406,000000,209.564,212.24,208.329,209.879,1406307.8088565,0
+CB.US,D,20220407,000000,210.7,210.798,207.351,209.979,1531932.147152,0
+CB.US,D,20220408,000000,211.549,214.251,210.561,213.506,1467947.1251195,0
+CB.US,D,20220411,000000,214.789,215.792,212.25,212.625,1154119.6350907,0
+CB.US,D,20220412,000000,214.749,214.927,211.145,211.796,1097623.2559488,0
+CB.US,D,20220413,000000,211.372,213.283,208.447,210.236,1231373.02994,0
+CB.US,D,20220414,000000,209.84,210.7,207.756,207.944,1535801.4986632,0
+CB.US,D,20220418,000000,207.025,209.564,206.857,209.317,889004.26366762,0
+CB.US,D,20220419,000000,208.487,210.196,206.511,207.351,1518461.2964959,0
+CB.US,D,20220420,000000,209.554,210.057,207.167,209.979,1740485.3341354,0
+CB.US,D,20220421,000000,212.113,214.117,208.674,208.941,1130330.5137382,0
+CB.US,D,20220422,000000,208.141,209.356,203.449,203.579,1598619.2359515,0
+CB.US,D,20220425,000000,203.242,205.406,199.869,204.783,1540674.1278686,0
+CB.US,D,20220426,000000,203.232,206.531,200.911,200.911,1640709.3168192,0
+CB.US,D,20220427,000000,206.907,211.155,205.454,208.043,2939482.1575534,0
+CB.US,D,20220428,000000,209.879,210.768,206.146,208.585,2011319.6921327,0
+CB.US,D,20220429,000000,207.243,208.704,203.352,203.923,2389288.1121305,0
+CB.US,D,20220502,000000,205.523,205.702,199.133,202.659,1765086.391624,0
+CB.US,D,20220503,000000,204.25,207.51,203.499,205.039,1712382.4224142,0
+CB.US,D,20220504,000000,205.039,211.459,205.039,211.342,1732548.2028305,0
+CB.US,D,20220505,000000,209.525,210.601,204.023,205.454,1793902.0253399,0
+CB.US,D,20220506,000000,205.296,207.351,203.746,206.6,1472325.7083967,0
+CB.US,D,20220509,000000,205.306,206.097,201.889,202.6,2527787.0038449,0
+CB.US,D,20220510,000000,203.776,206.645,200.442,202.363,1866270.6423133,0
+CB.US,D,20220511,000000,202.778,205.85,201.977,202.126,1816168.5133399,0
+CB.US,D,20220512,000000,202.768,203.162,199.666,202.925,1804167.6517981,0
+CB.US,D,20220513,000000,203.656,204.892,202.204,204.013,1395550.1612486,0
+CB.US,D,20220516,000000,204.734,207.5,202.968,205.454,1466967.1323767,0
+CB.US,D,20220517,000000,207.815,209.909,205.396,209.811,1928980.0539575,0
+CB.US,D,20220518,000000,208.438,209.055,204.111,204.773,2061431.9449979,0
+CB.US,D,20220519,000000,202.895,203.844,196.915,201.385,2566611.1171629,0
+CB.US,D,20220520,000000,201.78,203.933,197.197,201.504,1963065.1734441,0
+CB.US,D,20220523,000000,203.923,206.077,202.333,204.773,1925379.9979728,0
+CB.US,D,20220524,000000,204.101,206.136,200.406,205.603,1234530.6718455,0
+CB.US,D,20220525,000000,205.02,207.391,204.773,205.436,1611396.6000076,0
+CB.US,D,20220526,000000,207.006,207.43,204.516,205.159,2243724.7685989,0
+CB.US,D,20220527,000000,205.721,208.319,204.635,208.31,1726018.2925094,0
+CB.US,D,20220531,000000,208.131,210.186,204.714,208.704,2755676.8244922,0
+CB.US,D,20220601,000000,208.882,209.036,203.119,206.087,1471334.5793728,0
+CB.US,D,20220602,000000,206.314,207.41,202.304,207.341,1552448.2142305,0
+CB.US,D,20220603,000000,205.593,208.329,205.298,205.977,1356443.5913446,0
+CB.US,D,20220606,000000,207.45,210.631,206.206,209.534,1575804.0330066,0
+CB.US,D,20220607,000000,207.934,211.175,207.233,211.005,1708716.5611317,0
+CB.US,D,20220608,000000,209.051,210.077,206.59,207.756,1274591.9247624,0
+CB.US,D,20220609,000000,207.756,208.388,203.579,203.726,1542965.1646216,0
+CB.US,D,20220610,000000,199.538,201.75,197.795,199.193,1740439.7766216,0
+CB.US,D,20220613,000000,196.268,198.994,194.026,195.192,1833892.4110129,0
+CB.US,D,20220614,000000,196.209,197.977,194.086,195.518,2229771.0082957,0
+CB.US,D,20220615,000000,198.164,200.457,194.333,196.842,2458897.9685419,0
+CB.US,D,20220616,000000,192.944,193.042,187.428,187.656,3215175.3436069,0
+CB.US,D,20220617,000000,188.46,189.209,185.841,187.805,5545680.2369945,0
+CB.US,D,20220621,000000,190.801,191.852,186,187.934,2887054.4803366,0
+CB.US,D,20220622,000000,185.901,189.695,185.484,187.994,2539888.228439,0
+CB.US,D,20220623,000000,188.331,189.472,183.599,185.454,1323160.000938,0
+CB.US,D,20220624,000000,186.515,193.062,185.524,192.954,2390270.373416,0
+CB.US,D,20220627,000000,192.516,194.361,191.779,193.172,1302838.2657963,0
+CB.US,D,20220628,000000,194.957,196.286,192.666,192.834,948052.24537163,0
+CB.US,D,20220629,000000,194.173,194.55,191.882,192.199,971110.16095553,0
+CB.US,D,20220630,000000,190.453,195.403,189.739,194.987,1483036.0121879,0
+CB.US,D,20220701,000000,195.205,197.615,192.681,196.316,1482753.7238593,0
+CB.US,D,20220705,000000,194.223,194.233,188.103,191.575,1404227.1598773,0
+CB.US,D,20220706,000000,191.812,194.451,190.012,192.15,2040681.4827554,0
+CB.US,D,20220707,000000,194.014,195.849,192.586,193.042,1313408.95553,0
+CB.US,D,20220708,000000,193.638,194.342,191.505,191.505,1157382.1472751,0
+CB.US,D,20220711,000000,191.445,193.052,190.939,191.991,1353148.0949892,0
+CB.US,D,20220712,000000,190.671,193.727,190.027,190.345,1469576.9079491,0
+CB.US,D,20220713,000000,189.134,190.676,188.341,188.5,1664482.8844335,0
+CB.US,D,20220714,000000,183.887,185.266,180.832,181.834,2041134.1522538,0
+CB.US,D,20220715,000000,184.046,184.973,181.933,182.697,2744468.6292137,0
+CB.US,D,20220718,000000,183.966,184.958,179.037,179.711,2450190.1038525,0
+CB.US,D,20220719,000000,181.784,184.935,181.17,184.214,2360545.4124141,0
+CB.US,D,20220720,000000,184.373,184.77,182.825,183.203,1986594.0308223,0
+CB.US,D,20220721,000000,181.883,182.727,179.682,182.519,2205162.826452,0
+CB.US,D,20220722,000000,182.797,184.441,181.378,182.637,1463319.1806076,0
+CB.US,D,20220725,000000,183.51,186.972,182.607,185.692,1805691.5717819,0
+CB.US,D,20220726,000000,185.474,187.2,185.474,186.753,1805282.2537054,0
+CB.US,D,20220727,000000,188.618,191.634,183.56,185.484,2826976.4668015,0
+CB.US,D,20220728,000000,185.841,186.179,180.842,183.877,2478859.5081401,0
+CB.US,D,20220729,000000,184.432,187.676,184.432,187.111,2398964.853937,0
+CB.US,D,20220801,000000,184.88,186.392,181.998,183.481,2285316.5810137,0
+CB.US,D,20220802,000000,183.897,186.56,182.529,182.845,2286016.2527996,0
+CB.US,D,20220803,000000,183.471,184.76,181.005,184.194,1685317.7794297,0
+CB.US,D,20220804,000000,183.659,185.826,183.073,183.59,1398374.7179218,0
+CB.US,D,20220805,000000,183.867,185.454,183.341,183.818,1293100.3266321,0
+CB.US,D,20220808,000000,184.612,186.149,184.036,185.048,1451335.0328857,0
+CB.US,D,20220809,000000,186.119,188.788,186.064,188.172,1569490.8455132,0
+CB.US,D,20220810,000000,189.492,190.443,188.618,190.047,1186110.0255735,0
+CB.US,D,20220811,000000,191.039,192.744,190.904,192.239,1438865.9541423,0
+CB.US,D,20220812,000000,192.954,195.988,192.636,195.949,949678.4277789,0
+CB.US,D,20220815,000000,193.915,196.375,193.866,195.115,1409084.5354745,0
+CB.US,D,20220816,000000,195.185,198.537,195.185,197.436,1202983.8104158,0
+CB.US,D,20220817,000000,196.087,199.529,195.661,199.311,959177.43003641,0
+CB.US,D,20220818,000000,199.331,200.779,199.083,200.769,1072889.2178336,0
+CB.US,D,20220819,000000,200.888,201.086,198.78,198.954,2032462.8597027,0
+CB.US,D,20220822,000000,196.395,196.802,194.907,195.423,1160392.5506651,0
+CB.US,D,20220823,000000,195.403,196.37,194.669,195.135,1056569.9279225,0
+CB.US,D,20220824,000000,194.014,195.135,192.774,194.817,782852.07460974,0
+CB.US,D,20220825,000000,195.323,196.292,194.094,195.909,713800.31674288,0
+CB.US,D,20220826,000000,196.643,196.643,191.783,191.941,1139479.0182059,0
+CB.US,D,20220829,000000,190.523,192.075,188.648,190.603,1004062.282457,0
+CB.US,D,20220830,000000,190.731,190.959,188.113,188.45,1128934.5409601,0
+CB.US,D,20220831,000000,188.638,190.553,187.507,187.517,1774107.5405015,0
+CB.US,D,20220901,000000,187.597,190.691,186.981,190.583,1215365.1781428,0
+CB.US,D,20220902,000000,192.189,194.272,188.46,189.332,1047979.2891795,0
+CB.US,D,20220906,000000,190.195,190.766,188.36,188.886,1107678.2298162,0
+CB.US,D,20220907,000000,189.104,192.596,188.811,192.11,1144787.0469563,0
+CB.US,D,20220908,000000,191.495,193.791,190.767,193.528,1573139.4221604,0
+CB.US,D,20220909,000000,193.965,194.68,192.864,193.42,1391983.9117968,0
+CB.US,D,20220912,000000,194.183,196.415,193.558,195.383,1142300.8933194,0
+CB.US,D,20220913,000000,193.132,194.361,191.396,191.634,1406199.1454871,0
+CB.US,D,20220914,000000,192.308,193.26,189.799,191.693,1681118.7405417,0
+CB.US,D,20220915,000000,191.424,193.048,189.85,191.424,1482329.4462727,0
+CB.US,D,20220916,000000,189.372,190.568,187.878,188.526,3859689.1220942,0
+CB.US,D,20220919,000000,187.29,191.205,186.374,191.145,1210403.4973858,0
+CB.US,D,20220920,000000,189.711,189.711,184.899,186.862,1809831.1424628,0
+CB.US,D,20220921,000000,187.739,188.157,181.702,181.771,1330964.0102801,0
+CB.US,D,20220922,000000,181.951,182.608,180.085,180.795,1782670.1686213,0
+CB.US,D,20220923,000000,179.55,181.014,177.428,179.6,1887251.5122948,0
+CB.US,D,20220926,000000,178.524,178.912,173.115,174.071,1888023.4673853,0
+CB.US,D,20220927,000000,174.958,178.245,173.852,177.458,2222316.1599178,0
+CB.US,D,20220928,000000,178.155,181.258,176.801,179.63,1750212.9203228,0
+CB.US,D,20220929,000000,178.723,183.923,177.314,183.076,2256324.3452968,0
+CB.US,D,20220930,000000,183.545,185.761,180.945,181.184,1923312.5561395,0
+CB.US,D,20221003,000000,182.718,187.026,180.536,186.384,1364252.4403926,0
+CB.US,D,20221004,000000,187.41,192.221,187.33,192.022,1598924.7802235,0
+CB.US,D,20221005,000000,190.388,191.683,189.532,189.9,990875.12959068,0
+CB.US,D,20221006,000000,189.372,189.482,187.32,188.097,1010288.4449294,0
+CB.US,D,20221007,000000,187.211,187.519,183.345,183.973,1276381.0634769,0
+CB.US,D,20221010,000000,185.527,186.782,183.734,184.212,1297010.0324107,0
+CB.US,D,20221011,000000,184.212,187.639,183.764,184.989,1179791.3120994,0
+CB.US,D,20221012,000000,184.909,187.609,183.58,184.292,1411401.9314802,0
+CB.US,D,20221013,000000,181.851,193.726,180.626,192.988,1563607.5838718,0
+CB.US,D,20221014,000000,193.845,194.936,187.34,188.047,2073583.8035122,0
+CB.US,D,20221017,000000,189.273,192.59,189.273,191.952,1616319.3677507,0
+CB.US,D,20221018,000000,196.326,196.565,191.843,193.905,1152787.9415729,0
+CB.US,D,20221019,000000,193.257,197.068,193.118,195.23,1421235.57526,0
+CB.US,D,20221020,000000,193.277,195.339,190.837,191.474,1676627.229874,0
+CB.US,D,20221021,000000,192.052,197.212,190.852,197.033,1534887.6422077,0
+CB.US,D,20221024,000000,198.617,204.22,198.617,202.601,2030736.782539,0
+CB.US,D,20221025,000000,199.703,200.859,197.9,200.659,1975566.5877151,0
+CB.US,D,20221026,000000,212.882,213.201,202.372,203.369,2159786.7937434,0
+CB.US,D,20221027,000000,205.451,209.4,204.823,206.736,2069255.2334858,0
+CB.US,D,20221028,000000,208.449,214.067,208.021,213.679,1857439.3896965,0
+CB.US,D,20221031,000000,211.776,214.675,211.129,214.067,2569469.0821832,0
+CB.US,D,20221101,000000,214.625,215.173,212.493,212.663,2307110.758742,0
+CB.US,D,20221102,000000,211.577,214.346,209.365,209.734,2235755.6069293,0
+CB.US,D,20221103,000000,208.27,210.89,207.074,208.837,1567841.7926777,0
+CB.US,D,20221104,000000,210.192,211.37,206.237,208.359,1871340.6043824,0
+CB.US,D,20221107,000000,209.545,213.081,208.364,211.278,2398576.8966188,0
+CB.US,D,20221108,000000,210.212,212.752,208.22,211.597,1389699.8546248,0
+CB.US,D,20221109,000000,211.188,212.683,208.957,209.316,1550072.7717971,0
+CB.US,D,20221110,000000,214.217,214.237,209.047,211.099,2445960.283072,0
+CB.US,D,20221111,000000,213.101,213.452,204.644,205.47,2630320.0232454,0
+CB.US,D,20221114,000000,206.038,208.473,204.255,204.315,1561614.9559723,0
+CB.US,D,20221115,000000,206.158,206.168,202.512,205.839,1445287.6480412,0
+CB.US,D,20221116,000000,205.969,206.995,204.464,206.487,1148458.3677038,0
+CB.US,D,20221117,000000,205.301,209.186,205.221,208.24,857526.663643,0
+CB.US,D,20221118,000000,210.68,211.373,207.433,209.336,1449723.6292441,0
+CB.US,D,20221121,000000,209.714,210.641,208.588,209.575,966748.77244448,0
+CB.US,D,20221122,000000,210.591,212.563,210.049,212.205,1307898.7149423,0
+CB.US,D,20221123,000000,212.185,213.699,212.185,213.33,1401658.6335498,0
+CB.US,D,20221125,000000,214.177,215.761,213.841,215.402,641808.88300472,0
+CB.US,D,20221128,000000,214.257,215.841,214.047,214.575,2035413.6860068,0
+CB.US,D,20221129,000000,214.775,216.309,213.913,215.851,1275648.2582544,0
+CB.US,D,20221130,000000,214.705,219.158,214.476,218.749,3626399.0737583,0
+CB.US,D,20221201,000000,221.15,221.15,216.08,217.484,1752811.8692556,0
+CB.US,D,20221202,000000,216.359,218.57,215.562,218.321,1113933.203298,0
+CB.US,D,20221205,000000,216.717,218.241,213.43,214.605,2223131.2802475,0
+CB.US,D,20221206,000000,214.854,217.405,214.187,216.797,1502461.5130351,0
+CB.US,D,20221207,000000,215.97,219.282,215.372,216.767,1769163.4641443,0
+CB.US,D,20221208,000000,217.494,218.535,216.777,218.341,1657939.6928584,0
+CB.US,D,20221209,000000,218.401,218.879,216.388,216.498,1362129.312933,0
+CB.US,D,20221212,000000,216.369,217.315,214.795,216.697,1332157.5793342,0
+CB.US,D,20221213,000000,219.158,219.178,214.277,216.209,2071438.5915117,0
+CB.US,D,20221214,000000,216.538,220.254,214.456,215.99,1662860.5301194,0
+CB.US,D,20221215,000000,213.92,214.94,211.33,212.77,3117356,0
+CB.US,D,20221216,000000,211.34,213.25,209.03,211.68,3937119,0
+CB.US,D,20221219,000000,211.75,214.9,210.85,211.96,1156708,0
+CB.US,D,20221220,000000,213.21,216.24,212.19,214.7,1333541,0
+CB.US,D,20221221,000000,216.12,218.82,215.3,218.76,1275675,0
+CB.US,D,20221222,000000,216.73,219.32,215,217.39,1199031,0
+CB.US,D,20221223,000000,217.7,219.71,217.075,219.65,847974,0
+CB.US,D,20221227,000000,219.8,221.77,219.43,220.9,1468676,0
+CB.US,D,20221228,000000,221.28,222.33,219.78,219.82,1370550,0
+CB.US,D,20221229,000000,220.77,223.05,219.7,222.08,1268519,0
+CB.US,D,20221230,000000,221.18,221.98,218.89,220.6,1227316,0
+CB.US,D,20230103,000000,220,221.24,217.59,220.77,1804374,0
+CB.US,D,20230104,000000,221.91,225.26,221.3544,224.4,1856915,0
+CB.US,D,20230105,000000,224.25,225.8,221.22,223.56,1542480,0
+CB.US,D,20230106,000000,225.03,230.27,224.3,228.86,1815433,0
+CB.US,D,20230109,000000,226.6,227.86,223.36,223.51,1778543,0
+CB.US,D,20230110,000000,223.91,225.48,223.07,224.77,1189173,0
+CB.US,D,20230111,000000,224.82,225.71,223.59,224.61,1480583,0
+CB.US,D,20230112,000000,224.53,226.85,223,225.6,1026221,0
+CB.US,D,20230113,000000,224.48,227.87,223.58,227.19,1081202,0
+CB.US,D,20230117,000000,227.77,227.77,223.89,224.63,2367083,0
+CB.US,D,20230118,000000,224.24,224.94,220.54,220.57,1439088,0
+CB.US,D,20230119,000000,220.78,221.21,217.7,219.25,1530235,0
+CB.US,D,20230120,000000,219.86,220.65,217.55,220.43,1464747,0
+CB.US,D,20230123,000000,220.74,223.81,220.35,223.59,1754718,0
+CB.US,D,20230124,000000,223.99,229.55,202.67,228.35,1532968,0
+CB.US,D,20230125,000000,227.49,230.82,227,229.77,1640183,0
+CB.US,D,20230126,000000,229.77,231.21,228.675,231.11,1054404,0
+CB.US,D,20230127,000000,230.86,231.37,227.02,227.33,1493635,0
+CB.US,D,20230130,000000,227.33,228.21,224.87,226.07,1711596,0
+CB.US,D,20230131,000000,226.78,227.55,224.51,227.49,2385676,0
+CB.US,D,20230201,000000,217.61,220.975,212.29,213.44,3971257,0
+CB.US,D,20230202,000000,211.88,212.51,201.73,210.17,4027595,0
+CB.US,D,20230203,000000,211.02,211.82,208.25,209.84,2874332,0
+CB.US,D,20230206,000000,210.04,214.42,209,213.85,2194443,0
+CB.US,D,20230207,000000,212.27,216.06,211.555,215.15,1760475,0
+CB.US,D,20230208,000000,213.78,218.05,213.01,215.35,2287163,0
+CB.US,D,20230209,000000,216.24,217.5,213.29,213.41,1775397,0
+CB.US,D,20230210,000000,213.73,215.15,213.2,214.69,1749309,0
+CB.US,D,20230213,000000,214.56,216.58,214.14,215.5,1500065,0
+CB.US,D,20230214,000000,215.43,216.02,213,213.32,1596219,0
+CB.US,D,20230215,000000,212.26,213.36,211.75,212.95,1598766,0
+CB.US,D,20230216,000000,211.88,212.82,210.06,210.26,1415921,0
+CB.US,D,20230217,000000,210.25,211.63,209.1,210.61,1689469,0
+CB.US,D,20230221,000000,209.89,210.3,207.24,208.77,1595604,0
+CB.US,D,20230222,000000,209.58,211.31,208.61,209.86,1191119,0
+CB.US,D,20230223,000000,210.14,211.65,207.06,208.6,1278827,0
+CB.US,D,20230224,000000,207.26,211.04,207.26,210.91,1996058,0
+CB.US,D,20230227,000000,211.83,213.57,211.3601,211.68,2550015,0
+CB.US,D,20230228,000000,211.55,213.85,210.96,211.02,2017643,0
+CB.US,D,20230301,000000,210.01,211.61,209.26,209.5,1862096,0
+CB.US,D,20230302,000000,208.66,209.4,206.91,208.4,1509722,0
+CB.US,D,20230303,000000,208.53,209.105,206.435,207.1,1917384,0
+CB.US,D,20230306,000000,207.85,208.627,207.5,208.06,2481766,0
+CB.US,D,20230307,000000,208.39,208.39,205.56,206.8,1367820,0
+CB.US,D,20230308,000000,206.8,207.78,201.85,203.37,1286412,0
+CB.US,D,20230309,000000,203.88,204.055,197.645,198.87,1520740,0
+CB.US,D,20230310,000000,198.5,200.86,197.54,198.4,2483875,0
+CB.US,D,20230313,000000,195,195.82,190.22,191.98,2254126,0
+CB.US,D,20230314,000000,195.61,196.53,192.02,194.01,2953558,0
+CB.US,D,20230315,000000,189.42,191.09,185.27,187.4,2654367,0
+CB.US,D,20230316,000000,185.09,192.14,184.29,191.86,2403430,0
+CB.US,D,20230317,000000,192.47,195.33,186.65,186.8,4798586,0
+CB.US,D,20230320,000000,188.11,190.63,187.59,189.59,2301505,0
+CB.US,D,20230321,000000,193.19,195.205,191.8001,194.29,2260175,0
+CB.US,D,20230322,000000,195.2,195.85,190,190.04,1406704,0
+CB.US,D,20230323,000000,190.32,190.51,184.97,186.01,1763118,0
+CB.US,D,20230324,000000,184,186.74,183.395,186.55,1855102,0
+CB.US,D,20230327,000000,189.1,190.75,187.415,188.92,1975506,0
+CB.US,D,20230328,000000,188.12,190.52,187.52,189.56,1316802,0
+CB.US,D,20230329,000000,191.73,193.5,191.21,193.26,1633754,0
+CB.US,D,20230330,000000,193.55,194.093,191.15,193.42,996687,0
+CB.US,D,20230331,000000,195.04,195.7,193.24,194.18,1989196,0
+CB.US,D,20230403,000000,194.45,197.45,194.45,196.68,1802916,0
+CB.US,D,20230404,000000,197.32,198.265,193.64,195.46,1110733,0
+CB.US,D,20230405,000000,194.32,197.225,194.32,195.99,1227351,0
+CB.US,D,20230406,000000,197.16,198.34,195.73,196.8,1248251,0
+CB.US,D,20230410,000000,197.08,197.95,195.14,196.03,946195,0
+CB.US,D,20230411,000000,196.67,198.74,195.5985,198.08,1631484,0
+CB.US,D,20230412,000000,198.3,200.42,197.74,199.23,1507990,0
+CB.US,D,20230413,000000,196.86,200.6,196.78,200.12,1218748,0
+CB.US,D,20230414,000000,200.56,201.11,194.6844,195.78,1415104,0
+CB.US,D,20230417,000000,195.78,198.24,194.79,198.21,2182957,0
+CB.US,D,20230418,000000,199.14,202.01,198.42,201.69,1867710,0
+CB.US,D,20230419,000000,203.99,205.72,203.26,204.5,1620050,0
+CB.US,D,20230420,000000,203.95,205.2497,202.87,203.96,1271826,0
+CB.US,D,20230421,000000,202.65,202.9,198.6,201.19,1812870,0
+CB.US,D,20230424,000000,201.27,202.79,200.29,200.57,995117,0
+CB.US,D,20230425,000000,199.71,201.37,199.49,201.18,1513890,0
+CB.US,D,20230426,000000,202.01,204.33,196.61,198.37,2219572,0
+CB.US,D,20230427,000000,197.64,199.54,197.01,199.03,2089589,0
+CB.US,D,20230428,000000,198.62,202.62,198.565,201.56,2035412,0
+CB.US,D,20230501,000000,201.25,204.08,200.62,202.14,1264347,0
+CB.US,D,20230502,000000,201.24,201.62,197.06,200.5,1708257,0
+CB.US,D,20230503,000000,201.05,201.2,197.61,197.78,1283621,0
+CB.US,D,20230504,000000,197.27,197.615,194.33,195.47,1346002,0
+CB.US,D,20230505,000000,198,200.35,196.915,198.93,1395798,0
+CB.US,D,20230508,000000,200.02,200.56,198.44,199.66,1332397,0
+CB.US,D,20230509,000000,199.6,202.4,198.91,201.48,1131247,0
+CB.US,D,20230510,000000,201.79,202.625,199.09,200.47,1001664,0
+CB.US,D,20230511,000000,199.87,201.75,199.02,201.39,1746514,0
+CB.US,D,20230512,000000,202.75,203.46,199,200.27,932689,0
+CB.US,D,20230515,000000,200.65,201,198.425,200.05,995320,0
+CB.US,D,20230516,000000,200.14,200.5,198.52,199.6,1220219,0
+CB.US,D,20230517,000000,200.6,201.54,198.61,198.93,1386523,0
+CB.US,D,20230518,000000,199.47,200.76,197.7145,200.64,1504595,0
+CB.US,D,20230519,000000,202.08,202.6,200.21,201.18,1670442,0
+CB.US,D,20230522,000000,200.19,201.06,197.21,198.2,1952856,0
+CB.US,D,20230523,000000,198.1,199.2,196.39,196.44,1568472,0
+CB.US,D,20230524,000000,196.08,196.5,193.9,194.07,1784883,0
+CB.US,D,20230525,000000,192.8,193,189.675,190.59,2243367,0
+CB.US,D,20230526,000000,190.63,191.1,188.51,190.09,2618228,0
+CB.US,D,20230530,000000,190.27,191.01,188.99,190.1,1288390,0
+CB.US,D,20230531,000000,189.67,190.1,185.61,185.8,5838756,0
+CB.US,D,20230601,000000,187.13,188.37,185.07,187.7,1560531,0
+CB.US,D,20230602,000000,188.41,193.26,188.29,192.36,1683483,0
+CB.US,D,20230605,000000,193.16,193.34,191.21,191.32,1214491,0
+CB.US,D,20230606,000000,190.64,191.95,190.085,191.62,1943731,0
+CB.US,D,20230607,000000,191.28,193.31,189.49,192.59,1570553,0
+CB.US,D,20230608,000000,192.65,192.88,190.6434,191.6,1917114,0
+CB.US,D,20230609,000000,190.13,192.24,188.75,191.15,2500498,0
+CB.US,D,20230612,000000,190.8,191.53,189.475,190.55,1949654,0
+CB.US,D,20230613,000000,191.97,194.36,191.22,191.89,2551226,0
+CB.US,D,20230614,000000,191.7,192.4275,188.59,188.84,2652773,0
+CB.US,D,20230615,000000,188.02,193,188.0001,191.26,2631689,0
+CB.US,D,20230616,000000,192.4,195.845,191.95,194.94,3378583,0
+CB.US,D,20230620,000000,194.01,195.33,192.45,193.27,2321036,0
+CB.US,D,20230621,000000,192.83,195.18,191.615,193.92,1656316,0
+CB.US,D,20230622,000000,194.99,195.23,192.5088,195.14,1493631,0
+CB.US,D,20230623,000000,194.31,195.14,193.01,193.24,2067282,0
+CB.US,D,20230626,000000,192.71,193.99,189.4,190.78,1649204,0
+CB.US,D,20230627,000000,190.87,192.08,189.74,189.75,1666699,0
+CB.US,D,20230628,000000,189.25,189.25,184.51,184.92,2679964,0
+CB.US,D,20230629,000000,184.29,189.32,183.71,189.1,2016172,0
+CB.US,D,20230630,000000,190.13,192.94,189.475,192.56,2117937,0
+CB.US,D,20230703,000000,191.87,193.14,190.68,192.3,499430,0
+CB.US,D,20230705,000000,190.87,191.31,188.27,191.12,1095419,0
+CB.US,D,20230706,000000,190.22,192.53,189.27,192.21,1353370,0
+CB.US,D,20230707,000000,190.04,194,190.04,191.53,1733978,0
+CB.US,D,20230710,000000,191.53,192.88,187.89,188.09,1253912,0
+CB.US,D,20230711,000000,187.9,192.2,187.77,192.11,1380359,0
+CB.US,D,20230712,000000,192.94,193.69,189.33,190.28,2024224,0
+CB.US,D,20230713,000000,188.44,190.7,188,190,1657214,0
+CB.US,D,20230714,000000,189.53,189.57,186.5229,188.33,2514283,0
+CB.US,D,20230717,000000,188.33,193.22,188.268,191.67,1740056,0
+CB.US,D,20230718,000000,191.4,194.02,191.3,193,1998539,0
+CB.US,D,20230719,000000,193.79,194.49,192.67,193.19,1909907,0
+CB.US,D,20230720,000000,195.19,199.62,194.37,199.39,2655417,0
+CB.US,D,20230721,000000,200.2,200.6981,198.32,199.81,1804854,0
+CB.US,D,20230724,000000,199.68,202.385,199.19,200.54,1579116,0
+CB.US,D,20230725,000000,200.05,200.3938,195.36,195.52,1906426,0
+CB.US,D,20230726,000000,206.11,208.99,203.58,205.89,2890947,0
+CB.US,D,20230727,000000,207,211.98,206.02,211.2,4022359,0
+CB.US,D,20230728,000000,211.95,211.95,205.6,205.98,2260175,0
+CB.US,D,20230731,000000,205.42,206.455,203.24,204.41,2164236,0
+CB.US,D,20230801,000000,205.19,206.48,203.07,203.22,1241624,0
+CB.US,D,20230802,000000,203.03,207.3,202.95,205.55,1564089,0
+CB.US,D,20230803,000000,205.22,205.345,202.66,202.9,1485981,0
+CB.US,D,20230804,000000,202.51,204.115,200.71,200.92,1489124,0
+CB.US,D,20230807,000000,202.27,205.07,201.87,203.02,1317956,0
+CB.US,D,20230808,000000,201.69,202.1699,200.12,201.08,1571447,0
+CB.US,D,20230809,000000,200.68,202.945,200.13,201,1654875,0
+CB.US,D,20230810,000000,203.16,205.23,201.01,201.61,1717124,0
+CB.US,D,20230811,000000,201.1,202.82,200.665,201.77,1328195,0
+CB.US,D,20230814,000000,202.51,202.5599,200.53,201.67,1891162,0
+CB.US,D,20230815,000000,200.17,200.92,198.7,199.37,1321610,0
+CB.US,D,20230816,000000,199.28,202.89,199.21,202.03,1444176,0
+CB.US,D,20230817,000000,203,203.73,199.5,200.04,1550814,0
+CB.US,D,20230818,000000,199.41,200.93,198.93,199.9,1303791,0
+CB.US,D,20230821,000000,200.24,200.95,198.1,200.05,1965207,0
+CB.US,D,20230822,000000,199.19,200.43,198.485,199.1,1254611,0
+CB.US,D,20230823,000000,199.58,201.34,199.58,201.28,1391006,0
+CB.US,D,20230824,000000,200.7,203.375,200.515,201.17,922331,0
+CB.US,D,20230825,000000,201.58,203.19,200.44,201.63,1228391,0
+CB.US,D,20230828,000000,201.88,202.68,199.93,200.77,1147823,0
+CB.US,D,20230829,000000,201.5,202,199.32,201.93,1138572,0
+CB.US,D,20230830,000000,201.93,203.1,200.94,201.76,1392026,0
+CB.US,D,20230831,000000,202.54,202.6,200.18,200.87,1763186,0
+CB.US,D,20230901,000000,202.56,204.35,202.22,203.29,1247613,0
+CB.US,D,20230905,000000,202.48,203.13,199.73,200.06,1787130,0
+CB.US,D,20230906,000000,199.43,202.515,198.67,201.94,1736320,0
+CB.US,D,20230907,000000,202.66,205.82,202.55,204.02,1662489,0
+CB.US,D,20230908,000000,204.02,206.5,203.99,204.67,1779131,0
+CB.US,D,20230911,000000,205.5,207.4,205.02,206.35,1257154,0
+CB.US,D,20230912,000000,206.82,209.77,206.26,208.29,1581008,0
+CB.US,D,20230913,000000,209.6,209.99,208.1,209.87,1637706,0
+CB.US,D,20230914,000000,210.24,212.38,209.3,211.98,1883289,0
+CB.US,D,20230915,000000,211.35,212.44,210.44,212.2,3846048,0
+CB.US,D,20230918,000000,212.2,214.38,210.985,214.11,1565377,0
+CB.US,D,20230919,000000,214.75,215.12,212.51,214.27,1936588,0
+CB.US,D,20230920,000000,215,216.095,213.575,213.76,2128237,0
+CB.US,D,20230921,000000,213.52,214.859,212.34,212.49,1465203,0
+CB.US,D,20230922,000000,212.35,214.57,212.35,213.08,1232976,0
+CB.US,D,20230925,000000,211.74,212.76,211.065,212.23,1029372,0
+CB.US,D,20230926,000000,211.77,213.24,211.02,211.97,1361209,0
+CB.US,D,20230927,000000,212.17,212.7,209.51,211.63,1551405,0
+CB.US,D,20230928,000000,212.53,213.26,211.86,212.27,1058700,0
+CB.US,D,20230929,000000,212,212.04,206.93,208.18,1716304,0
+CB.US,D,20231002,000000,206.99,207.36,205.5,206.4,1479656,0
+CB.US,D,20231003,000000,206.19,206.285,204.17,204.91,1483495,0
+CB.US,D,20231004,000000,204.98,207.85,204.145,207.67,1788359,0
+CB.US,D,20231005,000000,208.83,211.5,207.31,210.76,1619933,0
+CB.US,D,20231006,000000,210.45,211.2199,209.04,209.55,1466816,0
+CB.US,D,20231009,000000,209.68,210.65,208.91,210.49,1233570,0
+CB.US,D,20231010,000000,210.86,211.315,208.04,209.67,1526246,0
+CB.US,D,20231011,000000,209.54,210.4,208.21,210.18,1759599,0
+CB.US,D,20231012,000000,210.99,211.84,208.41,209.34,1450734,0
+CB.US,D,20231013,000000,209.72,212.74,209.72,210.94,1601156,0
+CB.US,D,20231016,000000,212,215.46,211.995,214.02,1286395,0
+CB.US,D,20231017,000000,214.51,216.91,214.145,216.13,1120565,0
+CB.US,D,20231018,000000,216.25,218.7,214.7,215.16,1672606,0
+CB.US,D,20231019,000000,215.13,215.86,209.94,210.55,1818839,0
+CB.US,D,20231020,000000,209.4,211.4199,207.28,207.99,1371966,0
+CB.US,D,20231023,000000,206.75,207.81,205.64,206.52,1366270,0
+CB.US,D,20231024,000000,207.47,211.74,207.47,211.44,2495615,0
+CB.US,D,20231025,000000,214.99,218.5,211.26,215.65,2927826,0
+CB.US,D,20231026,000000,216.87,217.535,212.37,213.09,2522149,0
+CB.US,D,20231027,000000,211.36,212.24,207.46,208.55,1881039,0
+CB.US,D,20231030,000000,210.25,214.37,210.25,213.7,2457674,0
+CB.US,D,20231031,000000,215.05,215.67,212.82,214.62,3328182,0
+CB.US,D,20231101,000000,215.88,221.65,215.31,220.31,2233071,0
+CB.US,D,20231102,000000,219.48,221.4,215.54,218.6,3388567,0
+CB.US,D,20231103,000000,219.64,219.99,216.435,218.79,2010058,0
+CB.US,D,20231106,000000,219.91,219.95,217.66,219.55,1409476,0
+CB.US,D,20231107,000000,219.13,220.17,218.59,218.94,1200502,0
+CB.US,D,20231108,000000,219.69,220.94,217.4046,219.01,1279534,0
+CB.US,D,20231109,000000,219.64,220.45,218.45,218.83,1529555,0
+CB.US,D,20231110,000000,220.17,222.6112,218.835,222.44,2492245,0
+CB.US,D,20231113,000000,222.96,224.29,221.31,222,1351521,0
+CB.US,D,20231114,000000,220.25,221.11,216.75,219.55,2597752,0
+CB.US,D,20231115,000000,219.55,220.53,216.26,218.22,2424967,0
+CB.US,D,20231116,000000,219.73,223.0817,219.025,222,1680294,0
+CB.US,D,20231117,000000,222,223.905,221.52,222.63,1503627,0
+CB.US,D,20231120,000000,222,224.25,221.27,223.16,1406639,0
+CB.US,D,20231121,000000,224.58,226.41,223.255,225.29,1366344,0
+CB.US,D,20231122,000000,224.55,227.46,224.12,226.67,1302860,0
+CB.US,D,20231124,000000,227.4,228.96,226.45,227.04,782510,0
+CB.US,D,20231127,000000,227.51,228.61,227.035,228.35,1373596,0
+CB.US,D,20231128,000000,227.94,228.0511,224.69,224.99,1374545,0
+CB.US,D,20231129,000000,223.94,225.91,223.32,225.08,2326602,0
+CB.US,D,20231130,000000,225,230.295,224.51,229.43,5225942,0
+CB.US,D,20231201,000000,228.34,229.708,227.7328,228.66,1576029,0
+CB.US,D,20231204,000000,228.45,230.4,227.51,228.12,2164584,0
+CB.US,D,20231205,000000,227.68,228.73,226.46,226.88,1636997,0
+CB.US,D,20231206,000000,227.05,227.795,222.83,224.29,1842897,0
+CB.US,D,20231207,000000,225,225.29,222.92,223.13,2204617,0
+CB.US,D,20231208,000000,222.9,223.45,221.64,222.91,2550887,0
+CB.US,D,20231211,000000,223.91,225.16,222.25,224.47,2119082,0
+CB.US,D,20231212,000000,225.52,227.975,224.77,227.07,1795120,0
+CB.US,D,20231213,000000,226.91,228.24,225.77,226.11,2338590,0
+CB.US,D,20231214,000000,224.63,224.63,218.17,220.51,4839734,0
+CB.US,D,20231215,000000,219.21,221.87,217.54,220.07,5574733,0
+CB.US,D,20231218,000000,220.27,221.6,219.185,220.31,1492197,0
+CB.US,D,20231219,000000,220.27,221.87,219.4649,221.81,1853970,0
+CB.US,D,20231220,000000,220.27,221.42,218.72,218.81,1672165,0
+CB.US,D,20231221,000000,218.08,220.17,216.905,220.02,1572713,0
+CB.US,D,20231222,000000,220.83,221.73,220.21,220.77,1004514,0
+CB.US,D,20231226,000000,220.23,222.45,220.23,222.07,1134221,0
+CB.US,D,20231227,000000,221.01,223.0853,221.01,222.69,1009359,0
+CB.US,D,20231228,000000,224.4,225.615,224.08,224.43,1327419,0
+CB.US,D,20231229,000000,224.4,226.62,224.28,226,1671583,0
+CB.US,D,20240102,000000,226.37,228.48,226.2938,227.35,2399274,0
+CB.US,D,20240103,000000,229.08,229.49,226.35,226.41,1811068,0
+CB.US,D,20240104,000000,228.75,230.19,227.28,227.3,1583893,0
+CB.US,D,20240105,000000,228.72,229.12,226.63,227.7,1439229,0
+CB.US,D,20240108,000000,227.65,227.99,223.69,226.2,1535483,0
+CB.US,D,20240109,000000,226.2,226.2,222.855,225.31,1293274,0
+CB.US,D,20240110,000000,224.74,226.0775,223.55,225.25,1716775,0
+CB.US,D,20240111,000000,226,228.09,224.74,227.71,1555151,0
+CB.US,D,20240112,000000,228.7,229.43,226.56,227.55,1446753,0
+CB.US,D,20240116,000000,227.82,228.64,226.06,227.73,1654967,0
+CB.US,D,20240117,000000,228,232.28,227.68,228.25,2164460,0
+CB.US,D,20240118,000000,228.19,230.24,226.74,230.03,1280503,0
+CB.US,D,20240119,000000,232.92,238.04,232.36,237.32,3549648,0
+CB.US,D,20240122,000000,237.67,240.33,237.67,239,2550348,0
+CB.US,D,20240123,000000,240,242.13,239.73,240.35,2228636,0
+CB.US,D,20240124,000000,241.74,244.34,241.26,241.58,2474978,0
+CB.US,D,20240125,000000,241.7,243.19,239.17,241.21,2020117,0
+CB.US,D,20240126,000000,241.05,241.54,240.12,241.24,1764062,0
+CB.US,D,20240129,000000,240.75,242.92,240.205,242.77,1738634,0
+CB.US,D,20240130,000000,243.59,243.99,242.13,243.17,2641242,0
+CB.US,D,20240131,000000,247.2,248.55,244.215,245,3530914,0
+CB.US,D,20240201,000000,244.73,245.87,242.36,244.95,2030001,0
+CB.US,D,20240202,000000,245.82,248.19,245.82,246.69,2094598,0
+CB.US,D,20240205,000000,246.32,249.62,245.82,249.25,2139030,0
+CB.US,D,20240206,000000,249.09,249.62,247.125,247.67,1425915,0
+CB.US,D,20240207,000000,247.65,248.35,245.86,246.89,1982498,0
+CB.US,D,20240208,000000,246.05,246.83,242.405,244.34,1630712,0
+CB.US,D,20240209,000000,243.32,247.28,243.32,247.21,1471276,0
+CB.US,D,20240212,000000,247.35,249.1999,246.5,248.01,1234657,0
+CB.US,D,20240213,000000,248.91,250.305,244.96,246.82,1505029,0
+CB.US,D,20240214,000000,247,248.79,246.47,248.12,2054293,0
+CB.US,D,20240215,000000,248.38,251.76,248.27,251.06,1447943,0
+CB.US,D,20240216,000000,251.17,252.7,250,250.9,1329466,0
+CB.US,D,20240220,000000,250.38,252.555,250.1245,250.51,1248297,0
+CB.US,D,20240221,000000,252.26,253.16,250.18,251.96,992002,0
+CB.US,D,20240222,000000,252.66,255.71,250.71,255.44,1233455,0
+CB.US,D,20240223,000000,256.47,257.635,254.71,256.01,1153051,0
+CB.US,D,20240226,000000,256.12,257.84,254.68,254.84,1251802,0
+CB.US,D,20240227,000000,254.02,255.02,253.0801,254.87,959064,0
+CB.US,D,20240228,000000,255,255,253.43,253.58,1429924,0
+CB.US,D,20240229,000000,253.94,253.94,250.45,251.67,2396962,0
+CB.US,D,20240301,000000,251.25,251.975,249.9,250.62,1634571,0
+CB.US,D,20240304,000000,249.46,250.63,248.07,248.26,2003709,0
+CB.US,D,20240305,000000,248.25,249.91,247.859,249.36,1440074,0
+CB.US,D,20240306,000000,249.61,251.18,247.58,250.55,1774388,0
+CB.US,D,20240307,000000,250.17,251.54,248.46,248.82,1720581,0
+CB.US,D,20240308,000000,248.58,249.695,247.18,248.81,1339200,0
+CB.US,D,20240311,000000,248.5,255.88,248.2955,255,2152813,0
+CB.US,D,20240312,000000,254.88,258.15,254.24,257.75,1938480,0
+CB.US,D,20240313,000000,258.49,260.585,257.63,260.21,1672128,0
+CB.US,D,20240314,000000,257.47,259.56,255.22,257.63,1505368,0
+CB.US,D,20240315,000000,255.33,258.75,255.33,256.29,3390965,0
+CB.US,D,20240318,000000,256.52,258.29,256.01,257.64,1267405,0
+CB.US,D,20240319,000000,259,259.69,258.065,258.48,1611208,0
+CB.US,D,20240320,000000,258.08,260.09,257.6315,258.51,1774773,0
+CB.US,D,20240321,000000,257.59,257.9999,255.84,256.31,2748117,0
+CB.US,D,20240322,000000,256.6,257.32,255.4,255.51,1198170,0
+CB.US,D,20240325,000000,256.08,256.9,255.04,255.61,1332261,0
+CB.US,D,20240326,000000,254.78,257.555,254.41,256.08,2359151,0
+CB.US,D,20240327,000000,256.98,258.59,256.6,258.5,1493616,0
+CB.US,D,20240328,000000,259.18,259.92,257.965,259.13,1878945,0
+CB.US,D,20240401,000000,258.97,259,256.6,257.4,753394,0
+CB.US,D,20240402,000000,257.86,258.28,256.06,256.34,928934,0
+CB.US,D,20240403,000000,256.06,257,254.6,254.79,1102234,0
+CB.US,D,20240404,000000,255.31,257.07,252.02,252.23,1331062,0
+CB.US,D,20240405,000000,254,254.71,252.445,252.9,1266199,0
+CB.US,D,20240408,000000,252.56,253.88,251.82,253.16,1271195,0
+CB.US,D,20240409,000000,253.32,253.685,246.85,248.03,1424989,0
+CB.US,D,20240410,000000,248.4,250.57,247.07,248,1341587,0
+CB.US,D,20240411,000000,247,247.055,244.06,244.53,2163845,0
+CB.US,D,20240412,000000,244.58,246.01,243.815,245.81,1506616,0
+CB.US,D,20240415,000000,249.35,249.39,244.21,244.44,1478705,0
+CB.US,D,20240416,000000,245.91,246.635,244.62,245.21,1257334,0
+CB.US,D,20240417,000000,243.58,244.99,241.38,243.53,1797251,0
+CB.US,D,20240418,000000,245.2,246.08,244.41,245.39,1565896,0
+CB.US,D,20240419,000000,247.04,250.63,244.97,250.28,2573499,0
+CB.US,D,20240422,000000,251.02,253.57,250,251.5,1639071,0
+CB.US,D,20240423,000000,251.82,252.95,249.14,249.88,1917348,0
+CB.US,D,20240424,000000,240.57,243.605,238.85,243.01,3228930,0
+CB.US,D,20240425,000000,242.75,246.36,242.25,245.96,1920486,0
+CB.US,D,20240426,000000,243.99,246.91,243.14,245.45,1565900,0
+CB.US,D,20240429,000000,245.57,249.35,245.51,249.22,2218382,0
+CB.US,D,20240430,000000,249.66,250.3,248.245,248.64,1862883,0
+CB.US,D,20240501,000000,249.13,251.74,249.13,249.93,1158352,0
+CB.US,D,20240502,000000,250.52,251.34,248.54,250.25,1588660,0
+CB.US,D,20240503,000000,248.93,250.45,244.84,248.54,1444710,0
+CB.US,D,20240506,000000,250.18,252.09,249.9,252.05,761851,0
+CB.US,D,20240507,000000,252.95,253.18,251.735,251.95,1223574,0
+CB.US,D,20240508,000000,253.5,253.61,251.325,251.63,1398939,0
+CB.US,D,20240509,000000,251.26,254.33,250.9,254.04,1128932,0
+CB.US,D,20240510,000000,255,255.49,253.62,254.84,660235,0
+CB.US,D,20240513,000000,255.03,255.44,253.19,254.54,1001908,0
+CB.US,D,20240514,000000,254.44,255.185,252.59,253.16,1163757,0
+CB.US,D,20240515,000000,252.4,253.72,251.9885,252.97,1116093,0
+CB.US,D,20240516,000000,269.66,270.16,260.5,264.88,4866814,0
+CB.US,D,20240517,000000,267.4,275.41,266.21,274.28,4303251,0
+CB.US,D,20240520,000000,274.74,275.37,264.03,264.14,2071189,0
+CB.US,D,20240521,000000,264.96,267.29,264.615,265,1413068,0
+CB.US,D,20240522,000000,265.1,268.95,265.02,267.44,1687282,0
+CB.US,D,20240523,000000,268.75,268.75,262.52,263.08,1404037,0
+CB.US,D,20240524,000000,263.78,265.45,263.53,264.76,862636,0
+CB.US,D,20240528,000000,265.01,265.01,262.39,262.64,1300123,0
+CB.US,D,20240529,000000,262.87,263.6035,261.27,261.53,1330062,0
+CB.US,D,20240530,000000,261,265.89,261,265.15,1349559,0
+CB.US,D,20240531,000000,265.72,271.28,265.39,270.82,3170591,0
+CB.US,D,20240603,000000,270,270.19,265.0448,266.64,1108108,0
+CB.US,D,20240604,000000,265.15,266.12,263.27,264.81,1385771,0
+CB.US,D,20240605,000000,265.8,266.17,262.6,264.14,856608,0
+CB.US,D,20240606,000000,264.8,266.9,262.68,263.75,1106763,0
+CB.US,D,20240607,000000,265.54,269.75,265.51,267.22,1523806,0
+CB.US,D,20240610,000000,267.46,268.4884,265.16,267.69,2052766,0
+CB.US,D,20240611,000000,267.61,268,263.54,263.92,1615861,0
+CB.US,D,20240612,000000,264,264.675,260.81,263.04,1099397,0
+CB.US,D,20240613,000000,262.76,263.21,260.26,263.21,1538351,0
+CB.US,D,20240614,000000,260.35,262.38,259.14,259.46,1351637,0
+CB.US,D,20240617,000000,259.87,261.38,259.3741,260.72,1269062,0
+CB.US,D,20240618,000000,260.91,264.1754,260.47,263.03,1445357,0
+CB.US,D,20240620,000000,263.26,268.035,263.03,266.48,1386717,0
+CB.US,D,20240621,000000,266.82,267.05,262.66,264.6,2452670,0
+CB.US,D,20240624,000000,265.18,267.67,264,266.12,989045,0
+CB.US,D,20240625,000000,265.92,266.84,262.6501,263.29,898318,0
+CB.US,D,20240626,000000,262.17,262.92,258.4,260.01,1314702,0
+CB.US,D,20240627,000000,260,262.295,258.91,262.03,942032,0
+CB.US,D,20240628,000000,257.8,259.47,253.71,255.08,2794049,0
+CB.US,D,20240701,000000,256.93,258.35,254.01,254.82,1205158,0
+CB.US,D,20240702,000000,252.61,255.78,252.44,255.57,1111683,0
+CB.US,D,20240703,000000,254.85,256.14,253.4,254.08,735112,0
+CB.US,D,20240705,000000,254.08,254.83,251.67,252.51,1235632,0
+CB.US,D,20240708,000000,253.79,255.68,252.95,252.99,1033633,0
+CB.US,D,20240709,000000,251.84,255.66,251.42,253.34,1072325,0
+CB.US,D,20240710,000000,254,256.51,253.4333,256.32,1037329,0
+CB.US,D,20240711,000000,256.32,258.2322,255.25,257.99,1520662,0
+CB.US,D,20240712,000000,258.59,259.53,257.33,258.34,1303844,0
+CB.US,D,20240715,000000,259.27,261.61,259.01,260.2,943797,0
+CB.US,D,20240716,000000,260.55,263.37,260,261.65,1235873,0
+CB.US,D,20240717,000000,262,267.6,262,267.47,1976009,0
+CB.US,D,20240718,000000,266.54,271.415,265.79,267.67,2055185,0
+CB.US,D,20240719,000000,268.53,268.53,258.5159,259.88,2759519,0
+CB.US,D,20240722,000000,259.85,262.3,259.185,262.01,1307341,0
+CB.US,D,20240723,000000,262.53,263.29,261.18,263.25,1307831,0
+CB.US,D,20240724,000000,267.86,267.89,258.68,260.04,1940348,0
+CB.US,D,20240725,000000,258.33,265.4,258.33,261.61,1422459,0
+CB.US,D,20240726,000000,262.9,270.63,262.55,270.06,1653253,0
+CB.US,D,20240729,000000,271.36,272.335,269.3601,271.7,1017460,0
+CB.US,D,20240730,000000,272.67,277.91,272.465,276.66,1741424,0
+CB.US,D,20240731,000000,275.3,277.27,274.09,275.66,1629350,0
+CB.US,D,20240801,000000,277.91,277.91,270.12,271.95,1079417,0
+CB.US,D,20240802,000000,270.23,276.31,267.9552,271.32,1279138,0
+CB.US,D,20240805,000000,270.32,271.11,262.36,269.32,4310763,0
+CB.US,D,20240806,000000,268.79,270.51,264.845,265.18,2104339,0
+CB.US,D,20240807,000000,266.67,269.8518,265.39,265.71,1863237,0
+CB.US,D,20240808,000000,265.45,270.05,265.45,269.22,953966,0
+CB.US,D,20240809,000000,270.65,270.65,267.925,270.26,958866,0
+CB.US,D,20240812,000000,271,271.71,267.42,268,958886,0
+CB.US,D,20240813,000000,268.99,269.92,266.51,267.82,1345332,0
+CB.US,D,20240814,000000,268.42,272.54,268.2,272.37,1241686,0
+CB.US,D,20240815,000000,274.25,276.12,272.095,272.64,1300888,0
+CB.US,D,20240816,000000,273.11,274.1,271.705,273.41,1077087,0
+CB.US,D,20240819,000000,273.95,275.85,272.9725,274.03,931229,0
+CB.US,D,20240820,000000,273.67,274.44,271.685,272.03,703613,0
+CB.US,D,20240821,000000,273.36,273.97,270.245,272.07,881954,0
+CB.US,D,20240822,000000,272.09,273.08,270.57,272.85,933770,0
+CB.US,D,20240823,000000,273.33,276.66,272.54,276.1,1325683,0
+CB.US,D,20240826,000000,276.45,279.24,274.85,275.63,692960,0
+CB.US,D,20240827,000000,276.66,278.265,276.12,277.21,796143,0
+CB.US,D,20240828,000000,277.52,280.235,276.8788,278.71,1089208,0
+CB.US,D,20240829,000000,279.12,282.25,277.24,281.98,1276540,0
+CB.US,D,20240830,000000,282.15,284.495,281.07,284.18,2343571,0
+CB.US,D,20240903,000000,285.08,288.51,284.05,286.7,1843076,0
+CB.US,D,20240904,000000,288.57,291.638,287.7,290.94,2234092,0
+CB.US,D,20240905,000000,292.63,293.125,285.28,287.33,1825200,0
+CB.US,D,20240906,000000,286.9,288.8969,285.59,287.5,1722890,0
+CB.US,D,20240909,000000,288.2,293.2729,285.92,292.2,1892608,0
+CB.US,D,20240910,000000,293.28,294.1808,289.3,291.03,1178540,0
+CB.US,D,20240911,000000,290.69,290.69,282.63,284.34,1803161,0
+CB.US,D,20240912,000000,284.05,288.8,283.73,288.56,1476621,0
+CB.US,D,20240913,000000,288.15,290.74,287.04,288.87,1309756,0
+CB.US,D,20240916,000000,290.71,293.21,290,291.32,1265048,0
+CB.US,D,20240917,000000,291,291.7829,289.15,290.78,1308693,0
+CB.US,D,20240918,000000,291.19,291.19,287.5401,289.18,1558654,0
+CB.US,D,20240919,000000,289.79,291.3,285.72,290.58,1789441,0
+CB.US,D,20240920,000000,290.33,291.97,288,290.66,9796662,0
+CB.US,D,20240923,000000,290.48,292.9417,290.46,292.11,1470482,0
+CB.US,D,20240924,000000,292.05,292.11,289.0666,289.76,1868800,0
+CB.US,D,20240925,000000,291.5,291.8,289.31,290.33,1108683,0
+CB.US,D,20240926,000000,288.11,290.85,287.2,289.84,1025598,0
+CB.US,D,20240927,000000,289.39,290.3431,288.3358,289.57,865522,0
+CB.US,D,20240930,000000,289.175,289.23,285.27,288.39,1176609,0
+CB.US,D,20241001,000000,287.83,293.57,286.45,292.12,1768734,0
+CB.US,D,20241002,000000,291.54,293.71,290.36,291.33,1308331,0
+CB.US,D,20241003,000000,291.35,291.9827,288.22,288.54,758183,0
+CB.US,D,20241004,000000,284.5,290.8,284.03,290.59,967956,0
+CB.US,D,20241007,000000,289.38,289.52,275.22,277.18,2389100,0
+CB.US,D,20241008,000000,276.71,281.225,276.02,279.96,1413339,0
+CB.US,D,20241009,000000,279.02,284.6601,278.29,282.83,1212122,0
+CB.US,D,20241010,000000,288.25,289.87,283.41,284.7,1055557,0
+CB.US,D,20241011,000000,286.12,288.48,285.29,286.83,798974,0
+CB.US,D,20241014,000000,287.69,289.9,285.51,288.71,656791,0
+CB.US,D,20241015,000000,289.43,291.08,287.12,287.4,1239260,0
+CB.US,D,20241016,000000,287.48,293.53,287,293.1,1088497,0
+CB.US,D,20241017,000000,296.36,302.048,295.58,301.89,2131211,0
+CB.US,D,20241018,000000,301.48,301.98,298.15,301.66,1705625,0
+CB.US,D,20241021,000000,301.38,302,297.02,297.85,1054724,0
+CB.US,D,20241022,000000,296.48,298.035,293.75,297.11,1540910,0
+CB.US,D,20241023,000000,295.98,296.47,293.52,295,1118969,0
+CB.US,D,20241024,000000,295.01,295.67,293.45,293.96,962832,0
+CB.US,D,20241025,000000,294.6,294.91,287.5,287.99,1238295,0
+CB.US,D,20241028,000000,289.53,290.8106,288.89,290.02,893459,0
+CB.US,D,20241029,000000,290.06,290.7899,287.11,287.2,1392595,0
+CB.US,D,20241030,000000,289.67,290.57,283.05,283.64,1810974,0
+CB.US,D,20241031,000000,284.43,285.01,281.86,282.44,1905735,0
+CB.US,D,20241101,000000,282.29,284.335,277,277.41,1779579,0
+CB.US,D,20241104,000000,277.99,278.18,275.59,276.08,1993928,0
+CB.US,D,20241105,000000,276.99,277.66,275.66,277.29,1676316,0
+CB.US,D,20241106,000000,288.44,289.43,276,280.01,2262289,0
+CB.US,D,20241107,000000,280.9,281,277.71,277.99,1520847,0
+CB.US,D,20241108,000000,280.32,283.175,279.025,281.36,1062333,0
+CB.US,D,20241111,000000,283,285.3,280.42,280.7,1024818,0
+CB.US,D,20241112,000000,280.95,284.4,280.11,282.89,1991366,0
+CB.US,D,20241113,000000,283.31,284.31,281.78,283.38,1236427,0
+CB.US,D,20241114,000000,283.74,287.03,282.5,286.93,2168310,0
+CB.US,D,20241115,000000,287.15,291.08,286.89,288,1794866,0
+CB.US,D,20241118,000000,286.04,289.99,286.02,288.73,1126594,0
+CB.US,D,20241119,000000,287.09,287.47,283.27,283.87,1059688,0
+CB.US,D,20241120,000000,286.585,287.2,280.08,282.84,1209582,0
+CB.US,D,20241121,000000,283.58,285.62,282.7,285.11,1415989,0
+CB.US,D,20241122,000000,284.385,286.97,283.75,285.21,1721769,0
+CB.US,D,20241125,000000,285.15,287.735,282.87,286.42,1825028,0
+CB.US,D,20241126,000000,286.38,288.76,284.68,288.48,1623901,0
+CB.US,D,20241127,000000,289.3,292.75,289.2,290.34,848871,0
+CB.US,D,20241129,000000,289.55,291.46,288.67,288.73,1237564,0
+CB.US,D,20241202,000000,289.99,291.19,287.55,289.91,1517891,0
+CB.US,D,20241203,000000,290.47,292.5,285.6982,286.25,1368308,0
+CB.US,D,20241204,000000,285.57,286,284.04,284.6,1273513,0
+CB.US,D,20241205,000000,287.28,288.08,284.1292,286.62,1870242,0
+CB.US,D,20241206,000000,287.03,287.26,282.12,283.32,1507326,0
+CB.US,D,20241209,000000,283.57,284.59,276.88,277.32,2160515,0
+CB.US,D,20241210,000000,277,277.49,272.391,274.6,2129987,0
+CB.US,D,20241211,000000,274.115,276.94,273.64,276.22,1375096,0
+CB.US,D,20241212,000000,277.9,278.83,274.66,275.38,1216600,0
+CB.US,D,20241213,000000,275.565,277.7,274.47,276.09,1383877,0
+CB.US,D,20241216,000000,276.905,277.48,275.08,275.72,1981975,0
+CB.US,D,20241217,000000,273.05,277.415,272.70142,276.69,2115977,0
+CB.US,D,20241218,000000,276.19,277.82,271.28,271.57,2044701,0
+CB.US,D,20241219,000000,272.24,276.3599,271.57,273.16,2274282,0
+CB.US,D,20241220,000000,272.715,275.67,270.6001,273.2,2953085,0
+CB.US,D,20241223,000000,272.01,275.81,271.5,275.38,1322081,0
+CB.US,D,20241224,000000,275,276.54,274.6,276.54,399643,0
+CB.US,D,20241226,000000,276.345,278.945,275.71,278.27,697410,0
+CB.US,D,20241227,000000,276.844,280.34,276.61,277.68,1088623,0
+CB.US,D,20241230,000000,275.585,276.37,273.4,275.41,920340,0
+CB.US,D,20241231,000000,275.81,276.7299,274.72,276.3,1409642,0
+CB.US,D,20250102,000000,277.145,277.71,271.24,272.52,949638,0
+CB.US,D,20250103,000000,274,275,270.25,271.73,1155611,0
+CB.US,D,20250106,000000,271.51,271.97,267,267.31,2587282,0
+CB.US,D,20250107,000000,267.75,271.78,267.455,268.76,2042943,0
+CB.US,D,20250108,000000,267.675,268.125,264.174,266.65,2381977,0
+CB.US,D,20250110,000000,259,263.46,252.1604,257.71,4171344,0
+CB.US,D,20250113,000000,256.97,261.92,256,261.76,3115499,0
+CB.US,D,20250114,000000,261.96,265.81,260.97,265.51,1692487,0
+CB.US,D,20250115,000000,267.66,269.34,265.75,268.41,2231069,0
+CB.US,D,20250116,000000,269.35,274.1616,269.22,273.53,1272397,0
+CB.US,D,20250117,000000,273.82,275.33,269.19,269.48,1902028,0
+CB.US,D,20250121,000000,269.99,272.79,268.02,268.86,1930838,0
+CB.US,D,20250122,000000,269.925,271.97,267.875,268.32,1799167,0
+CB.US,D,20250123,000000,268.43,269.04,264.62,266.5,1720502,0
+CB.US,D,20250124,000000,266.875,268.05,264.45,266.7,1821559,0
+CB.US,D,20250127,000000,268.93,276.76,268.82,276.49,1776949,0
+CB.US,D,20250128,000000,276.03,277.29,271.985,272.27,1627192,0
+CB.US,D,20250129,000000,268.1943,281.2,267.68,275.83,2317196,0
+CB.US,D,20250130,000000,277.485,278.12,272.94,274.78,1555974,0
+CB.US,D,20250131,000000,273.44,275.46,271.52,271.88,1583420,0
+CB.US,D,20250203,000000,269.98,274.41,268.3,273.93,1454289,0
+CB.US,D,20250204,000000,275,275.4,271.961,272.23,1478500,0
+CB.US,D,20250205,000000,274.51,274.9,271.85,272.8,989507,0
+CB.US,D,20250206,000000,274.505,275.46,271.5738,272.88,1260410,0
+CB.US,D,20250207,000000,272.98,273.02,270.03,270.16,1276154,0
+CB.US,D,20250210,000000,270.255,270.535,266.18,266.58,1836860,0
+CB.US,D,20250211,000000,266.63,268.96,264.565,267.96,1679072,0
+CB.US,D,20250212,000000,267.495,267.5199,264.27,265.07,1041852,0
+CB.US,D,20250213,000000,265.965,268.56,264.49765,267.74,999156,0
+CB.US,D,20250214,000000,267.75,267.9769,264.2482,264.52,1919868,0
+CB.US,D,20250218,000000,264.775,266.79,263.5,266.61,1378552,0
+CB.US,D,20250219,000000,265.805,267.6772,264.37,266.44,887527,0
+CB.US,D,20250220,000000,265.51,268.085,263.14,267.49,1065045,0
+CB.US,D,20250221,000000,267.38,268.6467,265.8505,267.25,1054183,0
+CB.US,D,20250224,000000,268.555,274.39,268.555,273.44,1434190,0
+CB.US,D,20250225,000000,275.045,279.45,274.54,277.45,1748552,0
+CB.US,D,20250226,000000,276.85,277,271.57,273.66,1250422,0
+CB.US,D,20250227,000000,275,282.47,274.55,281.69,1631021,0
+CB.US,D,20250228,000000,284,286.3864,280.52,285.48,2528833,0
+CB.US,D,20250303,000000,286.56,291.09,286.31,289.69,1687479,0
+CB.US,D,20250304,000000,290.215,291.495,283.505,284.15,2007124,0
+CB.US,D,20250305,000000,285.575,288.79,283.91,287.01,1974921,0
+CB.US,D,20250306,000000,286.51,287.2,282.77,286.29,1355069,0
+CB.US,D,20250307,000000,285.28,287.36,283.53,286.59,1260059,0
+CB.US,D,20250310,000000,284.18,295.7268,284.18,292.96,3741384,0
+CB.US,D,20250311,000000,291.88,293.1,289.04,290.7,2966982,0
+CB.US,D,20250312,000000,288.4,289.94,280.4,283.98,2121004,0
+CB.US,D,20250313,000000,284.445,289.42,283.776,288.55,2778021,0
+CB.US,D,20250314,000000,287.67,294.88,285.52,293.96,2302008,0
+CB.US,D,20250317,000000,293.15,298.75,292.84,297.4,2096483,0
+CB.US,D,20250318,000000,297.8,299.33,294.79,295.66,1973964,0
+CB.US,D,20250319,000000,295.66,297.02,293.99,296.25,1646260,0
+CB.US,D,20250320,000000,295.09,295.74,293.075,294.12,1510041,0
+CB.US,D,20250321,000000,293.03,294.8,289.94,291.43,3152107,0
+CB.US,D,20250324,000000,291.5,293.02,289.22,291.44,1464801,0
+CB.US,D,20250325,000000,292.38,293.48,288.36,291.4,1158484,0
+CB.US,D,20250326,000000,292.6,297.24,291.9,295.32,1132340,0
+CB.US,D,20250327,000000,296,299,294.5376,298.36,1182783,0
+CB.US,D,20250328,000000,299.9,301.99,296.145,296.44,2094586,0
+CB.US,D,20250331,000000,297.22,303.655,297.22,301.99,2455447,0
+CB.US,D,20250401,000000,303,304.34,298.95,301.4,1484010,0
+CB.US,D,20250402,000000,300.35,302.06,298.1,301.54,1536037,0
+CB.US,D,20250403,000000,300.57,306.91,298.88,302.46,2114665,0
+CB.US,D,20250404,000000,297,299.27,279.56,280.68,3195379,0
+CB.US,D,20250407,000000,277.7,281.297,268.93,274.32,2851280,0
+CB.US,D,20250408,000000,283.88,285.13,271.33,274.99,2239069,0
+CB.US,D,20250409,000000,269.27,287.27,266.74,284.62,2609935,0
+CB.US,D,20250410,000000,282.87,288.5,277.24,282.34,1821739,0
+CB.US,D,20250411,000000,280.55,284.6,276.18,283.37,2562602,0
+CB.US,D,20250414,000000,285.03,290.55,283.655,288.34,1381795,0
+CB.US,D,20250415,000000,288.27,289.14,284.525,284.8,1118999,0
+CB.US,D,20250416,000000,289.16,290.47,284.12,285.07,1461602,0
+CB.US,D,20250417,000000,285.58,287.29,282.34,285.59,2477527,0
+CB.US,D,20250421,000000,285.6,285.91,277.32,279.78,1487123,0
+CB.US,D,20250422,000000,283.52,292.16,282.2507,290.42,1635021,0
+CB.US,D,20250423,000000,288.95,289.87,279.675,284.49,2102743,0
+CB.US,D,20250424,000000,283.26,284.39,281.332,282,1964296,0
+CB.US,D,20250425,000000,280,281.535,275.985,279.11,2381206,0
+CB.US,D,20250428,000000,280,282.62,279.53,282.18,1593386,0
+CB.US,D,20250429,000000,280.81,285.41,280.8,284.95,1762792,0
+CB.US,D,20250430,000000,285.82,286.62,279.29,286.08,1983569,0
+CB.US,D,20250501,000000,283.745,285.06,281.12,283.29,1370948,0
+CB.US,D,20250502,000000,285.15,287.79,283.8,287.31,1522625,0
+CB.US,D,20250505,000000,287.22,289.06,284.49,287.83,1004070,0
+CB.US,D,20250506,000000,286.86,289.8099,286.5,289,1079896,0
+CB.US,D,20250507,000000,289.22,291.21,289,290.43,1317975,0
+CB.US,D,20250508,000000,290.53,292.89,288.82,288.97,1161233,0
+CB.US,D,20250509,000000,288.905,291,288.08,289.88,834065,0
+CB.US,D,20250512,000000,291.23,291.23,282.275,289.65,1516364,0
+CB.US,D,20250513,000000,289.02,291.15,285.13,285.33,1454384,0
+CB.US,D,20250514,000000,285.43,285.6987,281,281.38,1322618,0
+CB.US,D,20250515,000000,282.32,292.18,282.01,292.05,2662108,0
+CB.US,D,20250516,000000,291.99,294.39,291.11,294.33,1402341,0
+CB.US,D,20250519,000000,294.44,296,293.55,294.58,1267242,0
+CB.US,D,20250520,000000,291.09,294,290.785,291.96,1524512,0
+CB.US,D,20250521,000000,291.79,292.81,289.395,290.42,1858846,0
+CB.US,D,20250522,000000,289.555,291.08,285.6901,287.09,1146296,0
+CB.US,D,20250523,000000,286.695,287.925,285.11,286.1,745256,0
+CB.US,D,20250527,000000,287.77,290.31,286.08,289.73,1661083,0
+CB.US,D,20250528,000000,289.03,290.68,288.0423,289,1497660,0
+CB.US,D,20250529,000000,288.5,294.56,288.27,294.15,1749101,0
+CB.US,D,20250530,000000,293.04,298.52,292.08,297.2,2483750,0
+CB.US,D,20250602,000000,294.76,300,294.35,299.93,1606012,0
+CB.US,D,20250603,000000,298.65,300.27,292.83,296.41,2265245,0
+CB.US,D,20250604,000000,296.075,296.42,291.643,291.78,1347562,0
+CB.US,D,20250605,000000,294.3202,294.3202,289.06,291.52,1306470,0
+CB.US,D,20250606,000000,292.7801,294.51,291.46,293.82,1340243,0
+CB.US,D,20250609,000000,293,293,284.1941,289.8,1748317,0
+CB.US,D,20250610,000000,289.86,289.92,285.63,286.25,1504630,0
+CB.US,D,20250611,000000,285.77,286.9199,283.2,285.61,1591780,0
+CB.US,D,20250612,000000,284.78,289.42,284.78,289.29,1258576,0
+CB.US,D,20250613,000000,286.47,289,286.01,286.79,964834,0
+CB.US,D,20250616,000000,287.855,289.33,285.68,286.43,1273031,0
+CB.US,D,20250617,000000,286.55,286.55,282.66,283.8,983500,0
+CB.US,D,20250618,000000,283.42,284.456,281.39,282.15,1217218,0
+CB.US,D,20250620,000000,283.5,286.39,282.64,283.82,2389079,0
+CB.US,D,20250623,000000,283.82,288.46,283.38,288.19,1193301,0
+CB.US,D,20250624,000000,288.18,288.94,285.865,286.78,1351921,0
+CB.US,D,20250625,000000,284.84,285.69,282.22,282.82,1424829,0
+CB.US,D,20250626,000000,283.345,284.98,282.375,283.57,1749406,0
+CB.US,D,20250627,000000,282.74,286.49,281.5,285.12,3782107,0
+CB.US,D,20250630,000000,283.845,289.86,282.69,289.72,1993317,0
+CB.US,D,20250701,000000,286.87,290.5,285.2,289.59,1884462,0
+CB.US,D,20250702,000000,287.745,288.49,277.63,280.08,2546846,0
+CB.US,D,20250703,000000,280.93,285.5,279.93,283.8,1523457,0
+CB.US,D,20250707,000000,282.24,284.265,278.5701,279.97,1427455,0
+CB.US,D,20250708,000000,279.97,282.04,277.45,279.95,1326192,0
+CB.US,D,20250709,000000,279.005,280.35,277.63,280,2052844,0
+CB.US,D,20250710,000000,279.55,281.275,278.41,280.54,1675248,0
+CB.US,D,20250711,000000,279.255,279.81,277.08,278.05,1249423,0
+CB.US,D,20250714,000000,277.465,280.3,277.2,280.2,1017624,0
+CB.US,D,20250715,000000,278,279.05,275.1809,275.68,1246140,0
+CB.US,D,20250716,000000,277.46,278.99,275.76,277.6,1498049,0
+CB.US,D,20250717,000000,275.78,277.1784,274,275.46,2771699,0
+CB.US,D,20250718,000000,275.09,277.7,273.23,274.13,2977900,0
+CB.US,D,20250721,000000,274.25,275.7424,273.34,274.02,1963913,0
+CB.US,D,20250722,000000,274.325,279.45,274.22,278.73,2360496,0
+CB.US,D,20250723,000000,273.01,273.01,264.54,270.15,5215394,0
+CB.US,D,20250724,000000,270,272.67,269.023,270.18,2120947,0
+CB.US,D,20250725,000000,270.585,272.56,269.09,269.15,2979067,0
+CB.US,D,20250728,000000,268.77,269.495,264.5301,265.99,2541574,0
+CB.US,D,20250729,000000,268.05,269.2499,266.56,268.55,2442100,0
+CB.US,D,20250730,000000,268.99,269.82,265.075,266.51,1948303,0
+CB.US,D,20250731,000000,266.28,269.15,265.59,266.04,2963096,0
+CB.US,D,20250801,000000,266.56,267.765,264.1,267.4,3215048,0
+CB.US,D,20250804,000000,267.95,269,266.6025,267.74,1386366,0
+CB.US,D,20250805,000000,268.4,269.39,267.24,267.68,1260334,0
+CB.US,D,20250806,000000,268.115,270.94,268.005,269.63,1077968,0
+CB.US,D,20250807,000000,270.17,270.5,267.02,269.31,1588128,0
+CB.US,D,20250808,000000,269.89,271.7599,269.7001,271.24,961206,0
+CB.US,D,20250811,000000,271.65,272.8296,270.16,271,1276310,0
+CB.US,D,20250812,000000,271.445,272.275,269.71,269.77,1436625,0
+CB.US,D,20250813,000000,270.11,276.1661,269.93,275.04,1406485,0
+CB.US,D,20250814,000000,275.94,276.73,274,275.74,1054463,0
+CB.US,D,20250815,000000,276.198,277.1401,273.91,274.21,1504446,0
+CB.US,D,20250818,000000,273.79,274.36,272.32,272.92,1160777,0
+CB.US,D,20250819,000000,273.465,275.335,272.9301,273.8,4132076,0
+CB.US,D,20250820,000000,275.62,280.39,274.385,279.68,2438659,0
+CB.US,D,20250821,000000,280.245,280.6,278.55,278.82,1131848,0
+CB.US,D,20250822,000000,280.8,281.7199,277.26,277.69,1401790,0
+CB.US,D,20250825,000000,277.1,277.6539,274.16,274.41,1194528,0
+CB.US,D,20250826,000000,273.37,273.37,270.6,272,2496022,0
+CB.US,D,20250827,000000,271.99,273.77,271.03,273.05,1557235,0
+CB.US,D,20250828,000000,272.4,273.885,271.11,273.25,1452379,0
+CB.US,D,20250829,000000,274,276.21,273.62,275.07,1248428,0
+CB.US,D,20250902,000000,276.135,276.82,273.04,276.81,1700756,0
+CB.US,D,20250903,000000,275.62,278.44,275.62,278.22,1117072,0
+CB.US,D,20250904,000000,279.86,281,278.86,279.88,1486353,0
+CB.US,D,20250905,000000,278.905,280.2,276.22,277.38,2523212,0
+CB.US,D,20250908,000000,276.46,278.08,273.92,277.47,1343994,0
+CB.US,D,20250909,000000,276.555,278.67,276.33,276.99,1320236,0
+CB.US,D,20250910,000000,275.94,277.49,274.53,277.45,1559606,0
+CB.US,D,20250911,000000,277.3475,283.31,276.73,282.89,1657165,0
+CB.US,D,20250912,000000,280.975,282.51,277.74,278.11,2115412,0
+CB.US,D,20250915,000000,276.0501,277.92,273.56,274.33,2418184,0
+CB.US,D,20250916,000000,274.81,275.48,271.45,272.02,2705572,0
+CB.US,D,20250917,000000,272.805,274.1999,271.99,272.25,3390844,0
+CB.US,D,20250918,000000,271.315,275,270.69,274.28,2035019,0
+CB.US,D,20250919,000000,274.465,275.42,273,273.89,3627690,0
+CB.US,D,20250922,000000,273.965,275.25,272.77,273,1821072,0
+CB.US,D,20250923,000000,273.15,276.4999,271.83,275.9,1441905,0
+CB.US,D,20250924,000000,275.5,279.59,275.5,278.26,1755290,0
+CB.US,D,20250925,000000,279.76,281.04,277.28,278.3,1312580,0
+CB.US,D,20250926,000000,278.79,282.1631,278.48,280.69,1032241,0
+CB.US,D,20250929,000000,279.555,280.41,277.55,279.56,1379006,0
+CB.US,D,20250930,000000,278.615,282.89,276.85,282.25,1583596,0
+CB.US,D,20251001,000000,281.405,283.675,280.56,281.41,1700160,0
+CB.US,D,20251002,000000,279,282.5,279,281.37,1731091,0
+CB.US,D,20251003,000000,280.395,285.18,279.59,283.96,1124174,0
+CB.US,D,20251006,000000,284.385,287.375,283.92,286.39,1334765,0
+CB.US,D,20251007,000000,285.91,289.76,285.91,289.24,1179144,0
+CB.US,D,20251008,000000,288.82,290.4999,287,287.1,1101803,0
+CB.US,D,20251009,000000,288.03,289.355,283.83,284.33,1185550,0
+CB.US,D,20251010,000000,285.84,286.02,281.99,283.01,1283862,0
+CB.US,D,20251013,000000,282.5,284.29,281.7338,282.53,932532,0
+CB.US,D,20251014,000000,283.52,285.62,281.92,284.63,1263277,0
+CB.US,D,20251015,000000,282.78,282.93,275.37,278.31,1897302,0
+CB.US,D,20251016,000000,271.44,272.43,265.3,268.23,3737762,0
+CB.US,D,20251017,000000,268.245,270.1,266.45,268.21,2525161,0
+CB.US,D,20251020,000000,268.43,269.52,267.07,268.2,2009621,0
+CB.US,D,20251021,000000,267.67,269.89,266.4,269.26,2857312,0
+CB.US,D,20251022,000000,275.74,277.73,272.195,276.52,4497908,0
+CB.US,D,20251023,000000,277.65,283.28,277.17,282.94,2680850,0
+CB.US,D,20251024,000000,283.735,284.37,280.3725,281.94,1429652,0
+CB.US,D,20251027,000000,280.59,281.73,279.2001,281.68,1449390,0
+CB.US,D,20251028,000000,280.32,280.76,275.07,275.58,2176274,0
+CB.US,D,20251029,000000,274.83,279.335,273.42,278,2649542,0
+CB.US,D,20251030,000000,278.485,280.87,277.33,278.06,2180375,0
+CB.US,D,20251031,000000,275.8,278.065,275.62,276.94,1892465,0
+CB.US,D,20251103,000000,276.035,278.36,273.345,278.25,1843626,0
+CB.US,D,20251104,000000,279.98,285.76,279.98,285.65,1925548,0
+CB.US,D,20251105,000000,285.28,286.57,282.65,283.26,1373245,0
+CB.US,D,20251106,000000,284.005,285.85,282.11,283.05,1263373,0
+CB.US,D,20251107,000000,282.99,287.64,282.99,287.55,1303503,0
+CB.US,D,20251110,000000,285.59,288.5,284.63,288.25,1573675,0
+CB.US,D,20251111,000000,289.16,292.7,288.39,292.42,1442416,0
+CB.US,D,20251112,000000,292.42,295.47,291.8,294.93,1336057,0
+CB.US,D,20251113,000000,295.13,298.36,294.86,296.22,1723106,0
+CB.US,D,20251114,000000,297.99,300,294,295.49,1393285,0
+CB.US,D,20251117,000000,297.02,298.56,295,295.58,1406029,0
+CB.US,D,20251118,000000,295.67,299.4,294.87,296.57,1443764,0
+CB.US,D,20251119,000000,296.14,296.89,292.7801,293.96,1379130,0
+CB.US,D,20251120,000000,294.85,297.46,293.17,296.32,1600153,0
+CB.US,D,20251121,000000,297.94,301.03,297.74,298.29,2130166,0
+CB.US,D,20251124,000000,298.75,299.525,294.31,295.81,2112852,0
+CB.US,D,20251125,000000,296.965,299.35,296.86,297.77,941934,0
+CB.US,D,20251126,000000,297.8,299.48,297,297.9,946482,0
+CB.US,D,20251128,000000,297.21,298.41,296.03,296.18,620987,0
+CB.US,D,20251201,000000,296.57,297.91,293.21,293.88,1484721,0
+CB.US,D,20251202,000000,294.75,295.24,291.03,294.5,1670988,0
+CB.US,D,20251203,000000,294.32,297.07,293.5,295.05,1772977,0
+CB.US,D,20251204,000000,295.32,297.75,293.59,294.64,1799177,0
+CB.US,D,20251205,000000,293.82,295.19,291.75,295,2780444,0
+CB.US,D,20251208,000000,294.5,298.33,293.365,297.23,2376061,0
+CB.US,D,20251209,000000,298.32,303.4885,297,301.22,1977234,0
+CB.US,D,20251210,000000,301.25,303.8086,295.1,296.54,3100907,0
+CB.US,D,20251211,000000,298.57,308.3055,298.37,305.98,2407721,0
+CB.US,D,20251212,000000,306.19,308.98,305.4372,308.47,2015010,0
+CB.US,D,20251215,000000,309.16,313.04,308.8364,312.61,2506446,0
+CB.US,D,20251216,000000,311.4,313.46,310.77,311.04,2479099,0
+CB.US,D,20251217,000000,309,313.4,308.5,312.96,2893598,0
+CB.US,D,20251218,000000,310.2,312.52,309.95,310.96,2022609,0
+CB.US,D,20251219,000000,310.745,312.36,309.0775,310.6,4168304,0
+CB.US,D,20251222,000000,309.36,311.92,308.5,310.95,1400108,0
+CB.US,D,20251223,000000,311.49,314.12,311.275,313.3,1007806,0
+CB.US,D,20251224,000000,313.195,314.399,312.455,313.32,488192,0
+CB.US,D,20251226,000000,313.865,314.68,312.445,313.47,626989,0
+CB.US,D,20251229,000000,314.52,315.075,313,314.45,938537,0
+CB.US,D,20251230,000000,314.5,315.0479,312.89,314.14,732960,0
+CB.US,D,20251231,000000,313.89,314.2935,312.04,312.12,968721,0
+CB.US,D,20260102,000000,311.665,311.7999,307.22,310.06,1354100,0
+CB.US,D,20260105,000000,308,316.94,307,315.19,1852834,0
+CB.US,D,20260106,000000,314.605,315.53,308.74,309.29,2085605,0
+CB.US,D,20260107,000000,308.51,309.8052,306.345,306.63,1464710,0
+CB.US,D,20260108,000000,309.89,313.56,309,313,1755281,0
+CB.US,D,20260109,000000,311.44,313,306.66,306.81,1280050,0
+CB.US,D,20260112,000000,307.895,309.375,305.04,306.62,1314120,0
+CB.US,D,20260113,000000,306.31,306.67,299.49,300.69,1779192,0
+CB.US,D,20260114,000000,301.61,303.98,299.26,301.01,2006793,0
+CB.US,D,20260115,000000,301.505,303.36,300.02,301.11,1228880,0
+CB.US,D,20260116,000000,300,301.46,299.03,300.77,1745411,0
+CB.US,D,20260120,000000,300.15,304.76,299.75,301.06,1506708,0
+CB.US,D,20260121,000000,300.63,303.4499,296.06,299.98,2074431,0
+CB.US,D,20260122,000000,299.11,301.34,297.05,300.92,2279283,0
+CB.US,D,20260123,000000,300.63,302.92,298.52,300.91,1767012,0
+CB.US,D,20260126,000000,302.495,305.745,302,303.49,1463692,0
+CB.US,D,20260127,000000,303.3,304.8,300.47,301.47,1197912,0
+CB.US,D,20260128,000000,300.5,304.49,299.09,303.65,1188687,0
+CB.US,D,20260129,000000,305.23,308.54,302.83,306.17,1318143,0
+CB.US,D,20260130,000000,305.73,309.7,304.69,309.56,1844458,0
+CB.US,D,20260202,000000,310.57,312.95,308.34,311.25,1518585,0
+CB.US,D,20260203,000000,310.33,314.92,309.545,313.38,1837375,0
+CB.US,D,20260204,000000,317.65,333.85,315,329.45,3244124,0
+CB.US,D,20260205,000000,330.295,334.28,327.485,331.28,2113344,0
+CB.US,D,20260206,000000,332,335.34,327.62,330.97,1839018,0
+CB.US,D,20260209,000000,330.89,335.59,324.07,326.17,2205809,0
+CB.US,D,20260210,000000,328.52,331.14,323.465,326.25,1929417,0
+CB.US,D,20260211,000000,326.25,329.565,322.85,329.07,1348671,0
+CB.US,D,20260212,000000,330.33,335.595,327.95,332.51,2192855,0
+CB.US,D,20260213,000000,330.75,334,322.29,324.95,2019361,0
+CB.US,D,20260217,000000,327.98,333.53,326.63,331.89,1963512,0
+CB.US,D,20260218,000000,333.485,333.485,327.49,329.29,1558129,0
diff --git a/daily/us/nyse stocks/1/cbz.us.txt b/daily/us/nyse stocks/1/cbz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4f9c5a211290a4f89ce3bd500be87911d44ba2a3
--- /dev/null
+++ b/daily/us/nyse stocks/1/cbz.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CBZ.US,D,20050225,000000,4.16,4.2,4.09,4.11,52456,0
+CBZ.US,D,20050228,000000,4.2,4.24,3.95,4.19,159167,0
+CBZ.US,D,20050301,000000,4.09,4.25,4.06,4.24,212629,0
+CBZ.US,D,20050302,000000,4.13,4.21,4.09,4.1,59435,0
+CBZ.US,D,20050303,000000,4.2,4.25,4.08,4.2,38338,0
+CBZ.US,D,20050304,000000,4.19,4.19,4.09,4.15,38510,0
+CBZ.US,D,20050307,000000,4.1,4.19,4.08,4.08,54177,0
+CBZ.US,D,20050308,000000,4.1,4.17,4.07,4.07,75089,0
+CBZ.US,D,20050309,000000,4.08,4.16,4.03,4.04,53661,0
+CBZ.US,D,20050310,000000,4,4.15,4,4.03,91376,0
+CBZ.US,D,20050311,000000,3.98,4.18,3.98,4.05,134281,0
+CBZ.US,D,20050314,000000,4.02,4.13,3.99,4,130817,0
+CBZ.US,D,20050315,000000,4,4.04,3.98,4.03,166599,0
+CBZ.US,D,20050316,000000,3.98,4.09,3.98,4.03,84352,0
+CBZ.US,D,20050317,000000,3.99,4.05,3.98,4.04,43837,0
+CBZ.US,D,20050318,000000,4.01,4.21,3.98,4.15,564588,0
+CBZ.US,D,20050321,000000,4.22,4.22,4.15,4.19,66688,0
+CBZ.US,D,20050322,000000,4.17,4.22,4.06,4.1,46965,0
+CBZ.US,D,20050323,000000,4.07,4.12,4,4.01,77806,0
+CBZ.US,D,20050324,000000,4.07,4.11,4.04,4.05,51837,0
+CBZ.US,D,20050328,000000,4.09,4.1,4.03,4.06,66654,0
+CBZ.US,D,20050329,000000,4,4.1,4,4,72524,0
+CBZ.US,D,20050330,000000,4.01,4.09,4,4.09,191227,0
+CBZ.US,D,20050331,000000,4.05,4.1,4.01,4.1,407231,0
+CBZ.US,D,20050401,000000,4.09,4.1,4,4.07,124854,0
+CBZ.US,D,20050404,000000,4.09,4.09,3.91,3.98,101033,0
+CBZ.US,D,20050405,000000,4.02,4.06,3.99,4.05,139911,0
+CBZ.US,D,20050406,000000,4.04,4.1,4.03,4.09,74297,0
+CBZ.US,D,20050407,000000,4.07,4.1,3.95,4.05,240520,0
+CBZ.US,D,20050408,000000,4.02,4.04,3.98,4,181700,0
+CBZ.US,D,20050411,000000,4,4.01,3.95,3.95,289090,0
+CBZ.US,D,20050412,000000,3.96,4.01,3.93,4,108345,0
+CBZ.US,D,20050413,000000,3.97,4,3.85,3.87,103979,0
+CBZ.US,D,20050414,000000,3.9,3.9,3.69,3.7,164326,0
+CBZ.US,D,20050415,000000,3.73,3.79,3.36,3.45,124400,0
+CBZ.US,D,20050418,000000,3.43,3.56,3.3,3.55,195618,0
+CBZ.US,D,20050419,000000,3.68,3.79,3.67,3.74,172389,0
+CBZ.US,D,20050420,000000,3.73,3.74,3.67,3.68,133625,0
+CBZ.US,D,20050421,000000,3.76,3.82,3.61,3.74,138194,0
+CBZ.US,D,20050422,000000,3.72,3.77,3.41,3.43,122694,0
+CBZ.US,D,20050425,000000,3.49,3.63,3.46,3.63,136706,0
+CBZ.US,D,20050426,000000,3.58,3.61,3.48,3.49,77273,0
+CBZ.US,D,20050427,000000,3.46,3.54,3.4,3.48,121593,0
+CBZ.US,D,20050428,000000,3.44,3.63,3.4,3.47,142976,0
+CBZ.US,D,20050429,000000,3.53,3.63,3.45,3.56,95939,0
+CBZ.US,D,20050502,000000,3.54,3.69,3.54,3.69,82434,0
+CBZ.US,D,20050503,000000,3.64,3.86,3.64,3.86,215844,0
+CBZ.US,D,20050504,000000,3.91,4,3.83,3.98,175175,0
+CBZ.US,D,20050505,000000,3.95,4,3.68,3.69,222688,0
+CBZ.US,D,20050506,000000,3.78,3.83,3.68,3.68,126731,0
+CBZ.US,D,20050509,000000,3.71,3.76,3.7,3.74,65069,0
+CBZ.US,D,20050510,000000,3.67,3.75,3.67,3.74,133328,0
+CBZ.US,D,20050511,000000,3.68,3.78,3.67,3.73,121532,0
+CBZ.US,D,20050512,000000,3.7,3.78,3.6,3.6,137728,0
+CBZ.US,D,20050513,000000,3.64,3.69,3.6,3.61,103093,0
+CBZ.US,D,20050516,000000,3.66,3.77,3.66,3.73,121397,0
+CBZ.US,D,20050517,000000,3.75,3.76,3.69,3.73,154290,0
+CBZ.US,D,20050518,000000,3.8,4,3.69,3.98,320358,0
+CBZ.US,D,20050519,000000,3.95,4.08,3.87,4.04,380784,0
+CBZ.US,D,20050520,000000,4.05,4.05,3.93,3.96,149069,0
+CBZ.US,D,20050523,000000,3.91,4.06,3.91,3.94,185913,0
+CBZ.US,D,20050524,000000,3.82,3.96,3.82,3.84,267653,0
+CBZ.US,D,20050525,000000,3.83,3.93,3.83,3.83,176452,0
+CBZ.US,D,20050526,000000,3.8,4,3.8,3.99,212853,0
+CBZ.US,D,20050527,000000,3.95,4,3.87,3.96,260761,0
+CBZ.US,D,20050531,000000,3.94,4.09,3.9,4.01,293487,0
+CBZ.US,D,20050601,000000,3.97,4.15,3.96,4.12,287712,0
+CBZ.US,D,20050602,000000,3.99,4.18,3.99,4.12,671657,0
+CBZ.US,D,20050603,000000,4.04,4.15,4,4.04,328303,0
+CBZ.US,D,20050606,000000,4,4.2,3.94,4.15,425102,0
+CBZ.US,D,20050607,000000,4.14,4.2,4.02,4.16,247888,0
+CBZ.US,D,20050608,000000,4.16,4.2,4.03,4.08,230795,0
+CBZ.US,D,20050609,000000,4.09,4.13,4.04,4.12,230093,0
+CBZ.US,D,20050610,000000,4.12,4.13,3.96,4.05,243334,0
+CBZ.US,D,20050613,000000,4.05,4.09,3.96,3.99,197323,0
+CBZ.US,D,20050614,000000,3.99,4.06,3.96,4.05,268795,0
+CBZ.US,D,20050615,000000,4.06,4.12,3.94,4.12,405574,0
+CBZ.US,D,20050616,000000,4.09,4.18,4.07,4.18,174429,0
+CBZ.US,D,20050617,000000,4.2,4.22,4.09,4.13,235072,0
+CBZ.US,D,20050620,000000,4.09,4.2,4.08,4.1,122405,0
+CBZ.US,D,20050621,000000,4.1,4.2,4.03,4.05,67812,0
+CBZ.US,D,20050622,000000,4.1,4.12,4.03,4.07,103944,0
+CBZ.US,D,20050623,000000,4.04,4.04,3.82,3.91,221737,0
+CBZ.US,D,20050624,000000,3.9,4.02,3.82,4,298780,0
+CBZ.US,D,20050627,000000,3.99,4,3.91,3.99,127257,0
+CBZ.US,D,20050628,000000,4,4.08,3.95,4.08,138031,0
+CBZ.US,D,20050629,000000,4.09,4.1,3.95,4.04,73054,0
+CBZ.US,D,20050630,000000,4.03,4.1,3.98,4.05,134290,0
+CBZ.US,D,20050701,000000,4,4.1,3.98,4.09,182782,0
+CBZ.US,D,20050705,000000,4.04,4.07,4,4.05,236460,0
+CBZ.US,D,20050706,000000,4.01,4.1,4.01,4.08,223993,0
+CBZ.US,D,20050707,000000,3.97,4.09,3.92,4.08,160921,0
+CBZ.US,D,20050708,000000,4.1,4.1,4.04,4.1,273208,0
+CBZ.US,D,20050711,000000,4.08,4.21,4.02,4.2,290272,0
+CBZ.US,D,20050712,000000,4.2,4.28,4.17,4.27,244329,0
+CBZ.US,D,20050713,000000,4.29,4.3,4.22,4.28,208359,0
+CBZ.US,D,20050714,000000,4.29,4.3,4.23,4.25,169332,0
+CBZ.US,D,20050715,000000,4.19,4.3,4.19,4.23,282960,0
+CBZ.US,D,20050718,000000,4.15,4.28,4.15,4.18,214675,0
+CBZ.US,D,20050719,000000,4.23,4.27,4.16,4.21,105148,0
+CBZ.US,D,20050720,000000,4.19,4.25,4.16,4.25,57349,0
+CBZ.US,D,20050721,000000,4.25,4.25,4.07,4.08,88931,0
+CBZ.US,D,20050722,000000,4.11,4.34,4.1,4.33,119127,0
+CBZ.US,D,20050725,000000,4.26,4.33,4.24,4.27,117141,0
+CBZ.US,D,20050726,000000,4.29,4.45,4.24,4.39,178313,0
+CBZ.US,D,20050727,000000,4.4,4.5,4.3,4.45,258627,0
+CBZ.US,D,20050728,000000,4.48,4.5,4.31,4.49,194736,0
+CBZ.US,D,20050729,000000,4.46,4.59,4.41,4.55,206586,0
+CBZ.US,D,20050801,000000,4.54,4.56,4.34,4.37,219665,0
+CBZ.US,D,20050802,000000,4.37,4.98,4.35,4.89,247961,0
+CBZ.US,D,20050803,000000,4.7,4.82,4.53,4.6,174657,0
+CBZ.US,D,20050804,000000,4.54,4.62,4.45,4.5,91416,0
+CBZ.US,D,20050805,000000,4.5,4.5,4.39,4.41,144713,0
+CBZ.US,D,20050808,000000,4.49,4.59,4.36,4.56,109490,0
+CBZ.US,D,20050809,000000,4.6,4.62,4.48,4.56,98701,0
+CBZ.US,D,20050810,000000,4.52,4.75,4.51,4.64,178516,0
+CBZ.US,D,20050811,000000,4.65,4.79,4.57,4.72,171362,0
+CBZ.US,D,20050812,000000,4.66,4.71,4.56,4.63,132492,0
+CBZ.US,D,20050815,000000,4.55,4.81,4.52,4.75,306807,0
+CBZ.US,D,20050816,000000,4.79,4.85,4.58,4.6,142932,0
+CBZ.US,D,20050817,000000,4.58,4.62,4.47,4.51,63914,0
+CBZ.US,D,20050818,000000,4.49,4.55,4.38,4.39,411223,0
+CBZ.US,D,20050819,000000,4.37,4.54,4.36,4.49,113013,0
+CBZ.US,D,20050822,000000,4.53,4.54,4.46,4.53,61018,0
+CBZ.US,D,20050823,000000,4.54,4.64,4.46,4.52,94102,0
+CBZ.US,D,20050824,000000,4.5,4.66,4.5,4.59,87052,0
+CBZ.US,D,20050825,000000,4.6,4.65,4.5,4.53,108507,0
+CBZ.US,D,20050826,000000,4.51,4.55,4.47,4.47,147125,0
+CBZ.US,D,20050829,000000,4.45,4.65,4.45,4.59,60641,0
+CBZ.US,D,20050830,000000,4.5,4.59,4.47,4.51,118384,0
+CBZ.US,D,20050831,000000,4.53,4.65,4.5,4.64,173366,0
+CBZ.US,D,20050901,000000,4.65,4.7,4.55,4.65,114255,0
+CBZ.US,D,20050902,000000,4.68,4.68,4.58,4.63,96727,0
+CBZ.US,D,20050906,000000,4.64,4.78,4.54,4.77,255561,0
+CBZ.US,D,20050907,000000,4.76,4.78,4.67,4.75,135364,0
+CBZ.US,D,20050908,000000,4.75,4.75,4.69,4.72,170064,0
+CBZ.US,D,20050909,000000,4.7,4.78,4.7,4.77,239856,0
+CBZ.US,D,20050912,000000,4.66,4.9,4.66,4.89,229133,0
+CBZ.US,D,20050913,000000,4.85,4.85,4.69,4.74,211129,0
+CBZ.US,D,20050914,000000,4.77,4.82,4.68,4.7,343280,0
+CBZ.US,D,20050915,000000,4.74,4.89,4.68,4.85,258250,0
+CBZ.US,D,20050916,000000,4.9,4.94,4.71,4.89,511941,0
+CBZ.US,D,20050919,000000,4.9,4.9,4.83,4.86,167148,0
+CBZ.US,D,20050920,000000,4.93,4.96,4.84,4.86,208363,0
+CBZ.US,D,20050921,000000,4.82,4.92,4.81,4.81,230463,0
+CBZ.US,D,20050922,000000,4.81,4.9,4.81,4.84,224871,0
+CBZ.US,D,20050923,000000,4.83,4.9,4.82,4.85,259328,0
+CBZ.US,D,20050926,000000,4.89,5,4.86,5,240998,0
+CBZ.US,D,20050927,000000,5,5,4.9,4.99,254366,0
+CBZ.US,D,20050928,000000,4.98,5,4.87,4.99,251757,0
+CBZ.US,D,20050929,000000,4.94,5.1,4.93,5.08,317500,0
+CBZ.US,D,20050930,000000,5.05,5.1,4.97,5.1,157972,0
+CBZ.US,D,20051003,000000,5.1,5.1,4.99,5.06,129789,0
+CBZ.US,D,20051004,000000,5.08,5.12,4.98,5,83843,0
+CBZ.US,D,20051005,000000,4.96,5.08,4.9,4.92,334894,0
+CBZ.US,D,20051006,000000,4.91,5.05,4.9,4.98,210012,0
+CBZ.US,D,20051007,000000,4.99,5.03,4.97,4.97,310812,0
+CBZ.US,D,20051010,000000,4.93,5,4.93,4.95,152288,0
+CBZ.US,D,20051011,000000,5,5.02,4.94,4.97,221766,0
+CBZ.US,D,20051012,000000,4.95,5,4.9,4.98,185361,0
+CBZ.US,D,20051013,000000,4.97,5.01,4.94,5,148354,0
+CBZ.US,D,20051014,000000,5.03,5.03,4.97,5,186376,0
+CBZ.US,D,20051017,000000,4.95,5,4.95,4.99,243823,0
+CBZ.US,D,20051018,000000,5.03,5.03,4.96,4.96,190996,0
+CBZ.US,D,20051019,000000,4.94,5.01,4.9,5,339107,0
+CBZ.US,D,20051020,000000,5.01,5.1,4.77,5,341599,0
+CBZ.US,D,20051021,000000,4.96,5.1,4.96,4.98,172903,0
+CBZ.US,D,20051024,000000,5,5.13,5,5.13,234346,0
+CBZ.US,D,20051025,000000,5.15,5.19,5.07,5.19,143467,0
+CBZ.US,D,20051026,000000,5.25,5.39,5.18,5.25,414214,0
+CBZ.US,D,20051027,000000,5.2,5.34,5.2,5.22,129042,0
+CBZ.US,D,20051028,000000,5.26,5.45,5.03,5.44,194938,0
+CBZ.US,D,20051031,000000,5.45,5.77,5.45,5.75,383155,0
+CBZ.US,D,20051101,000000,5.8,5.81,5.61,5.65,204966,0
+CBZ.US,D,20051102,000000,5.69,5.83,5.5,5.83,219063,0
+CBZ.US,D,20051103,000000,5.87,5.98,5.71,5.93,293670,0
+CBZ.US,D,20051104,000000,5.96,5.96,5.74,5.84,224627,0
+CBZ.US,D,20051107,000000,5.85,5.99,5.78,5.92,289239,0
+CBZ.US,D,20051108,000000,5.92,5.98,5.8,5.9,94204,0
+CBZ.US,D,20051109,000000,5.92,6.04,5.8,5.85,345559,0
+CBZ.US,D,20051110,000000,5.9,6.09,5.78,6.05,243305,0
+CBZ.US,D,20051111,000000,6.02,6.25,6.01,6.17,264826,0
+CBZ.US,D,20051114,000000,6.2,6.21,5.83,6.03,205947,0
+CBZ.US,D,20051115,000000,5.99,6.1,5.87,5.88,186865,0
+CBZ.US,D,20051116,000000,5.89,5.96,5.57,5.92,202740,0
+CBZ.US,D,20051117,000000,6.02,6.1,5.88,5.98,168943,0
+CBZ.US,D,20051118,000000,6.06,6.1,5.9,6.06,151679,0
+CBZ.US,D,20051121,000000,6.08,6.4,6,6.35,345336,0
+CBZ.US,D,20051122,000000,6.33,6.4,6.2,6.34,248374,0
+CBZ.US,D,20051123,000000,6.38,6.39,6.32,6.35,98059,0
+CBZ.US,D,20051125,000000,6.35,6.45,6.26,6.41,109392,0
+CBZ.US,D,20051128,000000,6.48,6.48,6.3,6.39,157597,0
+CBZ.US,D,20051129,000000,6.4,6.4,6.25,6.25,259730,0
+CBZ.US,D,20051130,000000,6.21,6.32,6.03,6.26,212001,0
+CBZ.US,D,20051201,000000,6.34,6.46,6.18,6.44,239989,0
+CBZ.US,D,20051202,000000,6.45,6.48,6.33,6.45,210854,0
+CBZ.US,D,20051205,000000,6.5,6.82,6.45,6.67,552884,0
+CBZ.US,D,20051206,000000,6.85,6.9,6.59,6.6,479247,0
+CBZ.US,D,20051207,000000,6.67,6.7,6.26,6.44,292514,0
+CBZ.US,D,20051208,000000,6.37,6.55,6.35,6.51,258406,0
+CBZ.US,D,20051209,000000,6.47,6.55,6.32,6.43,168670,0
+CBZ.US,D,20051212,000000,6.38,6.54,6.37,6.51,295602,0
+CBZ.US,D,20051213,000000,6.56,6.56,6.4,6.49,299503,0
+CBZ.US,D,20051214,000000,6.49,6.54,6.37,6.5,253416,0
+CBZ.US,D,20051215,000000,6.45,6.48,6.19,6.3,371799,0
+CBZ.US,D,20051216,000000,6.36,6.37,5.82,5.9,734377,0
+CBZ.US,D,20051219,000000,5.9,6.12,5.81,6.04,273348,0
+CBZ.US,D,20051220,000000,6.1,6.1,5.92,5.97,256338,0
+CBZ.US,D,20051221,000000,6.02,6.14,5.96,5.97,255774,0
+CBZ.US,D,20051222,000000,6.03,6.1,5.97,6.03,78842,0
+CBZ.US,D,20051223,000000,6,6.04,5.79,5.83,187179,0
+CBZ.US,D,20051227,000000,5.8,5.9,5.3,5.36,363802,0
+CBZ.US,D,20051228,000000,5.36,5.89,5.36,5.86,302588,0
+CBZ.US,D,20051229,000000,5.9,6.07,5.81,5.98,238372,0
+CBZ.US,D,20051230,000000,5.92,6.05,5.72,6.02,267460,0
+CBZ.US,D,20060103,000000,6.11,6.13,5.91,6.06,195097,0
+CBZ.US,D,20060104,000000,6.12,6.16,6,6.14,317251,0
+CBZ.US,D,20060105,000000,6.12,6.14,6,6.01,160401,0
+CBZ.US,D,20060106,000000,6.13,6.26,6.04,6.2,216981,0
+CBZ.US,D,20060109,000000,6.25,6.33,6.18,6.22,234567,0
+CBZ.US,D,20060110,000000,6.16,6.4,6.12,6.35,271081,0
+CBZ.US,D,20060111,000000,6.34,6.39,6.22,6.32,227134,0
+CBZ.US,D,20060112,000000,6.27,6.39,6.19,6.24,200909,0
+CBZ.US,D,20060113,000000,6.23,6.28,6.12,6.17,165660,0
+CBZ.US,D,20060117,000000,6.1,6.31,5.92,6.23,354307,0
+CBZ.US,D,20060118,000000,6.18,6.19,6,6.09,96641,0
+CBZ.US,D,20060119,000000,6.12,6.24,6.01,6.11,158241,0
+CBZ.US,D,20060120,000000,6.27,6.27,6.1,6.16,239544,0
+CBZ.US,D,20060123,000000,6.22,6.25,6.15,6.25,144576,0
+CBZ.US,D,20060124,000000,6.25,6.25,6.16,6.21,111760,0
+CBZ.US,D,20060125,000000,6.18,6.19,5.86,5.91,191101,0
+CBZ.US,D,20060126,000000,5.95,6.24,5.91,6.13,362018,0
+CBZ.US,D,20060127,000000,6.01,6.22,6.01,6.19,220739,0
+CBZ.US,D,20060130,000000,6.2,6.21,5.77,5.91,246876,0
+CBZ.US,D,20060131,000000,5.91,6,5.71,5.99,339290,0
+CBZ.US,D,20060201,000000,5.93,5.93,5.72,5.85,307594,0
+CBZ.US,D,20060202,000000,5.8,6.16,5.72,6.11,261059,0
+CBZ.US,D,20060203,000000,6.06,6.06,5.75,5.85,176900,0
+CBZ.US,D,20060206,000000,5.82,5.96,5.73,5.94,182601,0
+CBZ.US,D,20060207,000000,5.94,5.95,5.78,5.79,143951,0
+CBZ.US,D,20060208,000000,5.83,5.91,5.73,5.9,127315,0
+CBZ.US,D,20060209,000000,5.87,6,5.81,5.85,126713,0
+CBZ.US,D,20060210,000000,5.79,5.99,5.72,5.93,136455,0
+CBZ.US,D,20060213,000000,5.95,6.02,5.76,5.99,197275,0
+CBZ.US,D,20060214,000000,6.11,6.75,5.79,6.55,868359,0
+CBZ.US,D,20060215,000000,6.48,6.75,6.23,6.74,943500,0
+CBZ.US,D,20060216,000000,6.75,6.8,6.44,6.61,288431,0
+CBZ.US,D,20060217,000000,6.64,6.75,6.5,6.55,269608,0
+CBZ.US,D,20060221,000000,6.55,6.73,6.45,6.54,234979,0
+CBZ.US,D,20060222,000000,6.51,6.82,6.51,6.7,408230,0
+CBZ.US,D,20060223,000000,6.73,6.75,6.57,6.62,357079,0
+CBZ.US,D,20060224,000000,6.62,6.96,6.61,6.95,801198,0
+CBZ.US,D,20060227,000000,7.01,7.25,6.98,7.14,1021183,0
+CBZ.US,D,20060228,000000,7.16,7.29,7.07,7.26,545621,0
+CBZ.US,D,20060301,000000,7.28,7.49,7.25,7.38,900551,0
+CBZ.US,D,20060302,000000,7.42,7.42,7.13,7.3,366398,0
+CBZ.US,D,20060303,000000,7.2,7.36,7.04,7.13,273506,0
+CBZ.US,D,20060306,000000,7.14,7.3,7.09,7.19,264077,0
+CBZ.US,D,20060307,000000,7.12,7.3,7.07,7.12,178484,0
+CBZ.US,D,20060308,000000,7.06,7.25,6.93,7.09,180611,0
+CBZ.US,D,20060309,000000,7.05,7.29,7.05,7.16,223924,0
+CBZ.US,D,20060310,000000,7.18,7.3,7.11,7.18,236398,0
+CBZ.US,D,20060313,000000,7.26,7.27,7.19,7.27,282149,0
+CBZ.US,D,20060314,000000,7.25,7.45,7.2,7.26,640832,0
+CBZ.US,D,20060315,000000,7.3,7.48,7.15,7.45,340865,0
+CBZ.US,D,20060316,000000,7.5,7.7,7.34,7.39,526232,0
+CBZ.US,D,20060317,000000,7.44,7.53,7.2,7.49,671248,0
+CBZ.US,D,20060320,000000,7.53,7.56,7.43,7.48,330404,0
+CBZ.US,D,20060321,000000,7.49,7.5,7.24,7.26,219026,0
+CBZ.US,D,20060322,000000,7.25,7.55,7.19,7.5,249946,0
+CBZ.US,D,20060323,000000,7.55,7.62,7.33,7.6,253356,0
+CBZ.US,D,20060324,000000,7.63,7.65,7.21,7.47,613726,0
+CBZ.US,D,20060327,000000,7.8,7.85,7.5,7.8,996434,0
+CBZ.US,D,20060328,000000,7.95,7.96,7.71,7.88,518625,0
+CBZ.US,D,20060329,000000,7.97,8.09,7.85,7.95,608072,0
+CBZ.US,D,20060330,000000,8.05,8.05,7.65,7.87,307629,0
+CBZ.US,D,20060331,000000,7.8,8,7.79,8,431984,0
+CBZ.US,D,20060403,000000,8.05,8.21,8,8.08,537986,0
+CBZ.US,D,20060404,000000,8.03,8.12,7.89,7.94,423993,0
+CBZ.US,D,20060405,000000,8,8.05,7.87,8.02,264998,0
+CBZ.US,D,20060406,000000,7.98,8.12,7.87,7.97,303328,0
+CBZ.US,D,20060407,000000,8.05,8.15,7.82,7.9,214289,0
+CBZ.US,D,20060410,000000,7.85,8.15,7.85,8.14,574601,0
+CBZ.US,D,20060411,000000,8.2,8.2,8.09,8.16,482309,0
+CBZ.US,D,20060412,000000,8.2,8.2,7.99,8.1,283252,0
+CBZ.US,D,20060413,000000,8.1,8.25,8.01,8.24,301811,0
+CBZ.US,D,20060417,000000,8.25,8.45,8.1,8.42,582371,0
+CBZ.US,D,20060418,000000,8.4,8.6,8.4,8.5,512649,0
+CBZ.US,D,20060419,000000,8.55,8.59,8.44,8.5,323786,0
+CBZ.US,D,20060420,000000,8.5,8.56,8.3,8.44,291905,0
+CBZ.US,D,20060421,000000,8.43,8.51,8.33,8.38,440629,0
+CBZ.US,D,20060424,000000,8.38,8.7,8.26,8.67,576378,0
+CBZ.US,D,20060425,000000,8.74,8.75,8.6,8.67,515387,0
+CBZ.US,D,20060426,000000,8.91,8.91,8.7,8.74,703386,0
+CBZ.US,D,20060427,000000,8.76,8.77,7.7,8.68,672291,0
+CBZ.US,D,20060428,000000,8.71,8.71,8.21,8.34,426746,0
+CBZ.US,D,20060501,000000,8.39,8.55,8.12,8.55,570844,0
+CBZ.US,D,20060502,000000,8.52,8.75,8.52,8.67,593382,0
+CBZ.US,D,20060503,000000,8.65,8.75,8.56,8.74,525101,0
+CBZ.US,D,20060504,000000,8.75,8.97,8.72,8.95,498764,0
+CBZ.US,D,20060505,000000,8.99,9,8.77,8.8,325789,0
+CBZ.US,D,20060508,000000,8.74,8.9,8.66,8.85,334123,0
+CBZ.US,D,20060509,000000,8.87,8.97,8.8,8.96,459260,0
+CBZ.US,D,20060510,000000,9,9,8.79,8.83,244359,0
+CBZ.US,D,20060511,000000,8.85,8.9,8.31,8.34,340349,0
+CBZ.US,D,20060512,000000,8.29,8.31,7.87,8.14,412861,0
+CBZ.US,D,20060515,000000,8.11,8.25,8,8.18,236568,0
+CBZ.US,D,20060516,000000,8.18,8.54,8.11,8.45,395930,0
+CBZ.US,D,20060517,000000,8.41,8.46,8.1,8.31,303168,0
+CBZ.US,D,20060518,000000,8.29,8.48,8.13,8.15,231360,0
+CBZ.US,D,20060519,000000,8.14,8.21,7.75,7.97,421347,0
+CBZ.US,D,20060522,000000,7.86,8,7.58,7.91,281943,0
+CBZ.US,D,20060523,000000,7.86,8.07,7.66,7.96,394770,0
+CBZ.US,D,20060524,000000,7.81,8.22,7.7,8.19,4581803,0
+CBZ.US,D,20060525,000000,8.2,8.29,7.99,8.25,543138,0
+CBZ.US,D,20060526,000000,8.29,8.31,8.09,8.23,295339,0
+CBZ.US,D,20060530,000000,8.17,8.25,8.01,8.09,266565,0
+CBZ.US,D,20060531,000000,8.03,8.26,8.03,8.25,548417,0
+CBZ.US,D,20060601,000000,8.27,8.35,8.19,8.31,200480,0
+CBZ.US,D,20060602,000000,8.37,8.37,7.93,8.01,344586,0
+CBZ.US,D,20060605,000000,7.94,8.09,7.9,7.97,766075,0
+CBZ.US,D,20060606,000000,7.99,7.99,7.64,7.73,391471,0
+CBZ.US,D,20060607,000000,7.71,7.77,7.44,7.49,406677,0
+CBZ.US,D,20060608,000000,7.43,7.44,7.06,7.33,805763,0
+CBZ.US,D,20060609,000000,7.18,7.46,7.06,7.38,425126,0
+CBZ.US,D,20060612,000000,7.36,7.41,7.08,7.14,360996,0
+CBZ.US,D,20060613,000000,7,7.1,6.77,6.8,677195,0
+CBZ.US,D,20060614,000000,6.77,7.07,6.74,7.03,520234,0
+CBZ.US,D,20060615,000000,7.12,7.28,7.02,7.23,465122,0
+CBZ.US,D,20060616,000000,7.2,7.21,6.98,7.02,1155092,0
+CBZ.US,D,20060619,000000,7.01,7.06,6.82,6.98,649546,0
+CBZ.US,D,20060620,000000,6.95,7,6.83,6.83,273201,0
+CBZ.US,D,20060621,000000,6.82,7.2,6.74,7.15,428297,0
+CBZ.US,D,20060622,000000,7.15,7.15,6.95,7.04,396880,0
+CBZ.US,D,20060623,000000,6.99,7.27,6.94,7.19,491325,0
+CBZ.US,D,20060626,000000,7.24,7.25,7.05,7.2,321849,0
+CBZ.US,D,20060627,000000,7.18,7.26,7,7.03,413084,0
+CBZ.US,D,20060628,000000,7.02,7.12,7.01,7.1,272024,0
+CBZ.US,D,20060629,000000,7.17,7.42,7.14,7.41,409652,0
+CBZ.US,D,20060630,000000,7.5,7.5,7.36,7.41,1175422,0
+CBZ.US,D,20060703,000000,7.4,7.53,7.4,7.47,185478,0
+CBZ.US,D,20060705,000000,7.38,7.46,7.22,7.26,329830,0
+CBZ.US,D,20060706,000000,7.26,7.27,6.97,6.99,579479,0
+CBZ.US,D,20060707,000000,6.99,7.15,6.99,7.07,391593,0
+CBZ.US,D,20060710,000000,7.05,7.16,7.01,7.12,482798,0
+CBZ.US,D,20060711,000000,7.05,7.17,6.87,6.95,393569,0
+CBZ.US,D,20060712,000000,6.95,7.05,6.93,6.99,534950,0
+CBZ.US,D,20060713,000000,6.98,7.04,6.77,6.83,379003,0
+CBZ.US,D,20060714,000000,6.79,6.99,6.7,6.83,366491,0
+CBZ.US,D,20060717,000000,6.78,6.99,6.58,6.67,456804,0
+CBZ.US,D,20060718,000000,6.63,6.92,6.63,6.91,492225,0
+CBZ.US,D,20060719,000000,6.94,7.31,6.86,7.29,321374,0
+CBZ.US,D,20060720,000000,7.33,7.34,6.78,6.8,377124,0
+CBZ.US,D,20060721,000000,6.76,6.81,6.66,6.75,254697,0
+CBZ.US,D,20060724,000000,6.82,6.97,6.73,6.94,408142,0
+CBZ.US,D,20060725,000000,6.97,7.09,6.79,6.86,474667,0
+CBZ.US,D,20060726,000000,7.25,7.26,6.89,7.11,926806,0
+CBZ.US,D,20060727,000000,7.36,7.36,6.99,7.09,422558,0
+CBZ.US,D,20060728,000000,7.1,7.3,7.07,7.3,362894,0
+CBZ.US,D,20060731,000000,7.32,7.39,7.26,7.38,244138,0
+CBZ.US,D,20060801,000000,7.35,7.36,6.98,7.02,784992,0
+CBZ.US,D,20060802,000000,7.05,7.22,7,7.09,188069,0
+CBZ.US,D,20060803,000000,7.02,7.23,6.98,7.21,191052,0
+CBZ.US,D,20060804,000000,7.21,7.25,6.99,7.06,91100,0
+CBZ.US,D,20060807,000000,7.02,7.24,6.99,7.22,173000,0
+CBZ.US,D,20060808,000000,7.26,7.32,7.04,7.05,437800,0
+CBZ.US,D,20060809,000000,7.13,7.24,7.06,7.07,283500,0
+CBZ.US,D,20060810,000000,7.02,7.07,6.98,7.04,301800,0
+CBZ.US,D,20060811,000000,7.04,7.08,6.99,6.99,79000,0
+CBZ.US,D,20060814,000000,7.03,7.28,7.02,7.19,369700,0
+CBZ.US,D,20060815,000000,7.24,7.27,7.09,7.19,109900,0
+CBZ.US,D,20060816,000000,7.21,7.28,7.16,7.24,100300,0
+CBZ.US,D,20060817,000000,7.25,7.29,7.06,7.16,185100,0
+CBZ.US,D,20060818,000000,7.17,7.28,7.09,7.26,115100,0
+CBZ.US,D,20060821,000000,7.23,7.24,7.09,7.19,235000,0
+CBZ.US,D,20060822,000000,7.15,7.5,7.15,7.45,275500,0
+CBZ.US,D,20060823,000000,7.48,7.49,7.25,7.28,323900,0
+CBZ.US,D,20060824,000000,7.28,7.36,7.18,7.23,131800,0
+CBZ.US,D,20060825,000000,7.19,7.3,7.13,7.17,91300,0
+CBZ.US,D,20060828,000000,7.15,7.54,7.15,7.54,298000,0
+CBZ.US,D,20060829,000000,7.54,7.54,7.33,7.38,320400,0
+CBZ.US,D,20060830,000000,7.41,7.54,7.36,7.48,179900,0
+CBZ.US,D,20060831,000000,7.44,7.81,7.44,7.8,599000,0
+CBZ.US,D,20060901,000000,7.8,7.86,7.75,7.76,215800,0
+CBZ.US,D,20060905,000000,7.79,7.88,7.77,7.87,93600,0
+CBZ.US,D,20060906,000000,7.83,7.83,7.67,7.7,204300,0
+CBZ.US,D,20060907,000000,7.7,7.75,7.63,7.67,291800,0
+CBZ.US,D,20060908,000000,7.69,7.71,7.62,7.65,270300,0
+CBZ.US,D,20060911,000000,7.61,7.81,7.59,7.81,183000,0
+CBZ.US,D,20060912,000000,7.81,7.81,7.55,7.74,282900,0
+CBZ.US,D,20060913,000000,7.72,7.91,7.69,7.91,480700,0
+CBZ.US,D,20060914,000000,7.92,7.92,7.63,7.68,205000,0
+CBZ.US,D,20060915,000000,7.74,7.8,7.72,7.78,856600,0
+CBZ.US,D,20060918,000000,7.74,7.85,7.69,7.81,412400,0
+CBZ.US,D,20060919,000000,7.85,7.85,7.5,7.7,360900,0
+CBZ.US,D,20060920,000000,7.71,7.82,7.66,7.81,227400,0
+CBZ.US,D,20060921,000000,7.75,7.83,7.61,7.66,125100,0
+CBZ.US,D,20060922,000000,7.63,7.7,7.29,7.38,302200,0
+CBZ.US,D,20060925,000000,7.34,7.5,7.28,7.46,273200,0
+CBZ.US,D,20060926,000000,7.47,7.51,7.36,7.46,300100,0
+CBZ.US,D,20060927,000000,7.42,7.51,7.4,7.51,154700,0
+CBZ.US,D,20060928,000000,7.54,7.54,7.45,7.51,120300,0
+CBZ.US,D,20060929,000000,7.53,7.53,7.3,7.3,213000,0
+CBZ.US,D,20061002,000000,7.27,7.33,7.18,7.3,267700,0
+CBZ.US,D,20061003,000000,7.25,7.26,7.14,7.16,130600,0
+CBZ.US,D,20061004,000000,7.16,7.32,6.9,7.29,481800,0
+CBZ.US,D,20061005,000000,7.27,7.54,7.27,7.53,195800,0
+CBZ.US,D,20061006,000000,7.5,7.54,7.3,7.4,161300,0
+CBZ.US,D,20061009,000000,7.37,7.5,7.3,7.49,103600,0
+CBZ.US,D,20061010,000000,7.5,7.5,7.38,7.46,86400,0
+CBZ.US,D,20061011,000000,7.4,7.44,7.14,7.23,425400,0
+CBZ.US,D,20061012,000000,7.23,7.49,7.23,7.49,528600,0
+CBZ.US,D,20061013,000000,7.5,7.69,7.49,7.67,204900,0
+CBZ.US,D,20061016,000000,7.65,7.73,7.62,7.67,145200,0
+CBZ.US,D,20061017,000000,7.61,7.66,7.55,7.56,100200,0
+CBZ.US,D,20061018,000000,7.62,7.71,7.6,7.62,541900,0
+CBZ.US,D,20061019,000000,7.58,7.74,7.57,7.69,140400,0
+CBZ.US,D,20061020,000000,7.73,7.73,7.52,7.56,246200,0
+CBZ.US,D,20061023,000000,7.51,7.72,7.46,7.69,177600,0
+CBZ.US,D,20061024,000000,7.68,7.69,7.32,7.59,225000,0
+CBZ.US,D,20061025,000000,7.54,7.54,7.12,7.2,593000,0
+CBZ.US,D,20061026,000000,7.2,7.28,7.1,7.26,238400,0
+CBZ.US,D,20061027,000000,7.26,7.26,7.1,7.12,207500,0
+CBZ.US,D,20061030,000000,7.03,7.18,6.92,7.16,268600,0
+CBZ.US,D,20061031,000000,7.16,7.16,6.98,7.04,254700,0
+CBZ.US,D,20061101,000000,7.05,7.11,6.84,6.84,337100,0
+CBZ.US,D,20061102,000000,6.79,6.99,6.79,6.84,327600,0
+CBZ.US,D,20061103,000000,6.86,6.99,6.84,6.9,229200,0
+CBZ.US,D,20061106,000000,6.9,7.06,6.82,7.03,317200,0
+CBZ.US,D,20061107,000000,7.03,7.11,6.94,6.95,190100,0
+CBZ.US,D,20061108,000000,6.9,7.08,6.9,6.98,175100,0
+CBZ.US,D,20061109,000000,6.97,6.98,6.8,6.85,950800,0
+CBZ.US,D,20061110,000000,6.8,6.93,6.8,6.85,389100,0
+CBZ.US,D,20061113,000000,6.82,6.85,6.75,6.81,413300,0
+CBZ.US,D,20061114,000000,6.8,7.19,6.78,7.19,389700,0
+CBZ.US,D,20061115,000000,7.18,7.25,7.16,7.24,211700,0
+CBZ.US,D,20061116,000000,7.25,7.27,7.16,7.19,182900,0
+CBZ.US,D,20061117,000000,7.18,7.21,7.08,7.1,144600,0
+CBZ.US,D,20061120,000000,7.06,7.12,6.98,7.01,365800,0
+CBZ.US,D,20061121,000000,7,7.05,6.98,7,163600,0
+CBZ.US,D,20061122,000000,7,7.05,6.99,7.01,71200,0
+CBZ.US,D,20061124,000000,6.99,7.06,6.98,6.98,122200,0
+CBZ.US,D,20061127,000000,6.97,6.98,6.84,6.86,267300,0
+CBZ.US,D,20061128,000000,6.83,6.91,6.78,6.87,435100,0
+CBZ.US,D,20061129,000000,6.91,7.04,6.91,6.97,214800,0
+CBZ.US,D,20061130,000000,6.94,7.02,6.94,7,393400,0
+CBZ.US,D,20061201,000000,6.96,7.03,6.72,6.75,330900,0
+CBZ.US,D,20061204,000000,6.78,7.06,6.78,7.03,238300,0
+CBZ.US,D,20061205,000000,7.04,7.11,6.99,6.99,379400,0
+CBZ.US,D,20061206,000000,6.94,7.04,6.94,6.98,129700,0
+CBZ.US,D,20061207,000000,6.98,7.03,6.5,6.97,83400,0
+CBZ.US,D,20061208,000000,6.95,7.06,6.91,6.99,357500,0
+CBZ.US,D,20061211,000000,6.99,7.04,6.99,7.01,201500,0
+CBZ.US,D,20061212,000000,7.01,7.05,6.95,6.96,411300,0
+CBZ.US,D,20061213,000000,6.99,7.04,6.98,6.99,149800,0
+CBZ.US,D,20061214,000000,7,7.05,6.99,7,216400,0
+CBZ.US,D,20061215,000000,7,7.05,6.99,7.02,266100,0
+CBZ.US,D,20061218,000000,7.01,7.05,6.85,6.87,130500,0
+CBZ.US,D,20061219,000000,6.86,7.02,6.83,7,176900,0
+CBZ.US,D,20061220,000000,7,7.05,6.99,7,114200,0
+CBZ.US,D,20061221,000000,7,7.03,6.96,6.99,129600,0
+CBZ.US,D,20061222,000000,6.99,7.02,6.94,6.99,126700,0
+CBZ.US,D,20061226,000000,6.95,7.11,6.94,7.1,136000,0
+CBZ.US,D,20061227,000000,7.15,7.15,7.1,7.14,86300,0
+CBZ.US,D,20061228,000000,7.12,7.17,7,7.08,127000,0
+CBZ.US,D,20061229,000000,7.06,7.12,6.97,6.97,163800,0
+CBZ.US,D,20070103,000000,6.97,7.02,6.71,6.89,320600,0
+CBZ.US,D,20070104,000000,6.89,6.94,6.83,6.89,270700,0
+CBZ.US,D,20070105,000000,6.85,6.93,6.8,6.8,233900,0
+CBZ.US,D,20070108,000000,6.8,6.91,6.67,6.87,255000,0
+CBZ.US,D,20070109,000000,6.86,6.86,6.69,6.8,182800,0
+CBZ.US,D,20070110,000000,6.72,6.76,6.67,6.73,164300,0
+CBZ.US,D,20070111,000000,6.71,6.83,6.7,6.81,182700,0
+CBZ.US,D,20070112,000000,6.8,7.09,6.78,7.06,284500,0
+CBZ.US,D,20070116,000000,7.08,7.08,6.89,6.91,177300,0
+CBZ.US,D,20070117,000000,6.88,6.94,6.83,6.83,277100,0
+CBZ.US,D,20070118,000000,6.81,6.9,6.77,6.77,166000,0
+CBZ.US,D,20070119,000000,6.77,6.92,6.76,6.88,152200,0
+CBZ.US,D,20070122,000000,6.88,6.97,6.84,6.9,164600,0
+CBZ.US,D,20070123,000000,6.9,6.99,6.89,6.92,132100,0
+CBZ.US,D,20070124,000000,6.92,6.98,6.86,6.89,111300,0
+CBZ.US,D,20070125,000000,6.9,6.9,6.74,6.75,150000,0
+CBZ.US,D,20070126,000000,6.75,6.79,6.69,6.79,116100,0
+CBZ.US,D,20070129,000000,6.31,6.81,6.31,6.65,253000,0
+CBZ.US,D,20070130,000000,6.65,6.73,6.61,6.71,232700,0
+CBZ.US,D,20070131,000000,6.68,6.77,6.63,6.7,281200,0
+CBZ.US,D,20070201,000000,6.71,6.86,6.7,6.8,167600,0
+CBZ.US,D,20070202,000000,6.81,6.81,6.73,6.75,118600,0
+CBZ.US,D,20070205,000000,6.73,6.75,6.58,6.63,231400,0
+CBZ.US,D,20070206,000000,6.99,6.99,6.79,6.94,378500,0
+CBZ.US,D,20070207,000000,6.93,6.97,6.83,6.84,177400,0
+CBZ.US,D,20070208,000000,6.87,6.96,6.85,6.91,197400,0
+CBZ.US,D,20070209,000000,6.9,6.95,6.75,6.76,151400,0
+CBZ.US,D,20070212,000000,6.75,6.82,6.72,6.8,179727,0
+CBZ.US,D,20070213,000000,6.69,7.03,6.69,6.99,438321,0
+CBZ.US,D,20070214,000000,7,7.05,6.95,7,406879,0
+CBZ.US,D,20070215,000000,7,7,6.94,6.98,212800,0
+CBZ.US,D,20070216,000000,6.98,7.03,6.85,7,218800,0
+CBZ.US,D,20070220,000000,7,7.13,6.96,7.13,185600,0
+CBZ.US,D,20070221,000000,7.09,7.15,7.02,7.08,267700,0
+CBZ.US,D,20070222,000000,7.1,7.1,6.98,7.07,279500,0
+CBZ.US,D,20070223,000000,7.04,7.09,6.96,7.03,211100,0
+CBZ.US,D,20070226,000000,7.03,7.07,6.99,7.02,164100,0
+CBZ.US,D,20070227,000000,6.98,7.02,6.83,6.85,232800,0
+CBZ.US,D,20070228,000000,6.82,6.89,6.77,6.82,251700,0
+CBZ.US,D,20070301,000000,6.74,6.92,6.68,6.88,301368,0
+CBZ.US,D,20070302,000000,6.86,6.88,6.74,6.74,250100,0
+CBZ.US,D,20070305,000000,6.71,6.8,6.65,6.73,332700,0
+CBZ.US,D,20070306,000000,6.76,6.85,6.71,6.79,240800,0
+CBZ.US,D,20070307,000000,6.76,6.94,6.72,6.9,206000,0
+CBZ.US,D,20070308,000000,6.93,6.97,6.81,6.9,217900,0
+CBZ.US,D,20070309,000000,6.94,6.97,6.9,6.93,227000,0
+CBZ.US,D,20070312,000000,6.92,7,6.9,6.96,304400,0
+CBZ.US,D,20070313,000000,6.93,7.01,6.9,6.91,323900,0
+CBZ.US,D,20070314,000000,6.9,6.95,6.86,6.88,363800,0
+CBZ.US,D,20070315,000000,6.88,7.03,6.86,7.02,279800,0
+CBZ.US,D,20070316,000000,7.03,7.08,6.94,7,387300,0
+CBZ.US,D,20070319,000000,7.03,7.09,6.99,7.03,288900,0
+CBZ.US,D,20070320,000000,7.01,7.1,6.99,7.05,512900,0
+CBZ.US,D,20070321,000000,7.06,7.24,7.05,7.22,256200,0
+CBZ.US,D,20070322,000000,7.25,7.33,7.18,7.32,306600,0
+CBZ.US,D,20070323,000000,7.29,7.34,7.23,7.23,105500,0
+CBZ.US,D,20070326,000000,7.23,7.23,7.08,7.1,170500,0
+CBZ.US,D,20070327,000000,7.08,7.11,7.04,7.06,221800,0
+CBZ.US,D,20070328,000000,7.04,7.07,7.02,7.07,121900,0
+CBZ.US,D,20070329,000000,7.11,7.11,7.03,7.05,123900,0
+CBZ.US,D,20070330,000000,7.05,7.1,7.04,7.1,196900,0
+CBZ.US,D,20070402,000000,7.13,7.14,7.07,7.12,125300,0
+CBZ.US,D,20070403,000000,7.14,7.23,7.12,7.21,323600,0
+CBZ.US,D,20070404,000000,7.2,7.2,7.09,7.18,112500,0
+CBZ.US,D,20070405,000000,7.18,7.18,7.03,7.08,202100,0
+CBZ.US,D,20070409,000000,7.05,7.09,7.04,7.06,188800,0
+CBZ.US,D,20070410,000000,7.06,7.1,7.02,7.06,114500,0
+CBZ.US,D,20070411,000000,7.06,7.1,7.02,7.03,153600,0
+CBZ.US,D,20070412,000000,7.02,7.11,7.02,7.1,173100,0
+CBZ.US,D,20070413,000000,7.08,7.12,7.05,7.1,108200,0
+CBZ.US,D,20070416,000000,7.1,7.14,7.06,7.14,159700,0
+CBZ.US,D,20070417,000000,7.55,7.55,7.03,7.08,178000,0
+CBZ.US,D,20070418,000000,7.08,7.1,6.9,7,448800,0
+CBZ.US,D,20070419,000000,6.96,7.1,6.85,7.09,280000,0
+CBZ.US,D,20070420,000000,7.16,7.16,7.05,7.07,252400,0
+CBZ.US,D,20070423,000000,7.05,7.12,7.03,7.12,476400,0
+CBZ.US,D,20070424,000000,7.09,7.2,7.04,7.11,241700,0
+CBZ.US,D,20070425,000000,7.07,7.12,6.99,7.08,274200,0
+CBZ.US,D,20070426,000000,7.04,7.12,7.01,7.11,147700,0
+CBZ.US,D,20070427,000000,7.1,7.1,6.97,7,301400,0
+CBZ.US,D,20070430,000000,7,7.11,6.96,6.96,462700,0
+CBZ.US,D,20070501,000000,6.96,7.11,6.92,7.04,367800,0
+CBZ.US,D,20070502,000000,7.03,7.19,7.02,7.15,300600,0
+CBZ.US,D,20070503,000000,7.55,7.55,7.15,7.29,407430,0
+CBZ.US,D,20070504,000000,7.29,7.39,7.28,7.37,455800,0
+CBZ.US,D,20070507,000000,7.41,7.64,7.41,7.57,607400,0
+CBZ.US,D,20070508,000000,7.53,7.61,7.51,7.54,449000,0
+CBZ.US,D,20070509,000000,7.53,7.76,7.49,7.66,594500,0
+CBZ.US,D,20070510,000000,7.5,7.53,7.33,7.35,442100,0
+CBZ.US,D,20070511,000000,7.37,7.45,7.34,7.4,244100,0
+CBZ.US,D,20070514,000000,7.3,7.44,7.25,7.36,380400,0
+CBZ.US,D,20070515,000000,7.35,7.49,7.32,7.33,303300,0
+CBZ.US,D,20070516,000000,7.36,7.41,7.25,7.33,201000,0
+CBZ.US,D,20070517,000000,7.3,7.36,7.23,7.34,215600,0
+CBZ.US,D,20070518,000000,7.34,7.4,7.22,7.38,219400,0
+CBZ.US,D,20070521,000000,7.39,7.49,7.29,7.39,202778,0
+CBZ.US,D,20070522,000000,7.37,7.5,7.37,7.47,232900,0
+CBZ.US,D,20070523,000000,7.46,7.54,7.29,7.32,306000,0
+CBZ.US,D,20070524,000000,7.31,7.38,7.13,7.18,217300,0
+CBZ.US,D,20070525,000000,7.21,7.33,7.15,7.31,220100,0
+CBZ.US,D,20070529,000000,7.32,7.39,7.25,7.39,241700,0
+CBZ.US,D,20070530,000000,7.35,7.42,7.23,7.39,210400,0
+CBZ.US,D,20070531,000000,7.4,7.48,7.29,7.48,491400,0
+CBZ.US,D,20070601,000000,7.5,7.52,7.43,7.44,169700,0
+CBZ.US,D,20070604,000000,7.41,7.51,7.36,7.51,262500,0
+CBZ.US,D,20070605,000000,7.47,7.51,7.42,7.5,298600,0
+CBZ.US,D,20070606,000000,7.44,7.54,7.41,7.5,353330,0
+CBZ.US,D,20070607,000000,7.46,7.49,7.34,7.36,206000,0
+CBZ.US,D,20070608,000000,7.35,7.41,7.24,7.4,131300,0
+CBZ.US,D,20070611,000000,7.47,7.48,7.34,7.42,146300,0
+CBZ.US,D,20070612,000000,7.38,7.45,7.29,7.34,223500,0
+CBZ.US,D,20070613,000000,7.33,7.47,7.31,7.44,143300,0
+CBZ.US,D,20070614,000000,7.43,7.51,7.41,7.51,234800,0
+CBZ.US,D,20070615,000000,7.65,7.65,7.48,7.61,413400,0
+CBZ.US,D,20070618,000000,7.58,7.65,7.45,7.55,200600,0
+CBZ.US,D,20070619,000000,7.51,7.59,7.47,7.55,241000,0
+CBZ.US,D,20070620,000000,7.55,7.56,7.24,7.26,404900,0
+CBZ.US,D,20070621,000000,7.24,7.33,7.21,7.33,185500,0
+CBZ.US,D,20070622,000000,7.3,7.34,7.17,7.3,751100,0
+CBZ.US,D,20070625,000000,7.3,7.49,7.23,7.38,395200,0
+CBZ.US,D,20070626,000000,7.41,7.46,7.31,7.39,298200,0
+CBZ.US,D,20070627,000000,7.33,7.45,7.3,7.43,294800,0
+CBZ.US,D,20070628,000000,7.45,7.49,7.4,7.42,162800,0
+CBZ.US,D,20070629,000000,7.46,7.5,7.34,7.35,202400,0
+CBZ.US,D,20070702,000000,7.41,7.5,7.24,7.26,264400,0
+CBZ.US,D,20070703,000000,7.28,7.33,7.22,7.3,78300,0
+CBZ.US,D,20070705,000000,7.29,7.32,7.29,7.31,73200,0
+CBZ.US,D,20070706,000000,7.31,7.36,7.24,7.35,84800,0
+CBZ.US,D,20070709,000000,7.29,7.32,7.19,7.27,168200,0
+CBZ.US,D,20070710,000000,7.21,7.22,7.11,7.13,251800,0
+CBZ.US,D,20070711,000000,7.15,7.18,7.06,7.1,244200,0
+CBZ.US,D,20070712,000000,7.13,7.31,7.09,7.31,158200,0
+CBZ.US,D,20070713,000000,7.28,7.29,7.05,7.15,167800,0
+CBZ.US,D,20070716,000000,7.12,7.18,7.02,7.03,104700,0
+CBZ.US,D,20070717,000000,7.01,7.12,7.01,7.08,89000,0
+CBZ.US,D,20070718,000000,7.05,7.11,6.99,7.1,146800,0
+CBZ.US,D,20070719,000000,7.13,7.17,7.01,7.03,142800,0
+CBZ.US,D,20070720,000000,7.01,7.06,6.96,7.05,277100,0
+CBZ.US,D,20070723,000000,7.09,7.09,6.95,7.05,263000,0
+CBZ.US,D,20070724,000000,6.99,7.02,6.95,7,323800,0
+CBZ.US,D,20070725,000000,7.03,7.06,6.98,7.02,346700,0
+CBZ.US,D,20070726,000000,6.9,6.98,6.71,6.84,307800,0
+CBZ.US,D,20070727,000000,6.82,6.92,6.75,6.8,756000,0
+CBZ.US,D,20070730,000000,6.78,6.8,6.7,6.76,236900,0
+CBZ.US,D,20070731,000000,6.76,6.91,6.76,6.81,429500,0
+CBZ.US,D,20070801,000000,6.78,6.98,6.78,6.91,433200,0
+CBZ.US,D,20070802,000000,6.92,7.05,6.88,7.03,355500,0
+CBZ.US,D,20070803,000000,7.02,7.03,6.96,6.98,311000,0
+CBZ.US,D,20070806,000000,6.94,7.06,6.9,7.03,381300,0
+CBZ.US,D,20070807,000000,6.91,7.03,6.91,7.01,432800,0
+CBZ.US,D,20070808,000000,6.98,7.03,6.91,7.03,1012600,0
+CBZ.US,D,20070809,000000,6.93,7.01,6.83,6.95,726100,0
+CBZ.US,D,20070810,000000,6.92,7.25,6.89,7.22,598600,0
+CBZ.US,D,20070813,000000,7.19,7.22,7.07,7.08,607300,0
+CBZ.US,D,20070814,000000,7.07,7.14,6.99,7.04,345800,0
+CBZ.US,D,20070815,000000,7.03,7.2,7.02,7.1,288300,0
+CBZ.US,D,20070816,000000,7.07,7.38,7.04,7.38,391100,0
+CBZ.US,D,20070817,000000,7.4,7.54,7.15,7.35,323000,0
+CBZ.US,D,20070820,000000,7.36,7.39,7.23,7.35,390300,0
+CBZ.US,D,20070821,000000,7.35,7.46,7.31,7.42,237100,0
+CBZ.US,D,20070822,000000,7.46,7.49,7.34,7.41,233300,0
+CBZ.US,D,20070823,000000,7.4,7.43,7.38,7.4,189000,0
+CBZ.US,D,20070824,000000,7.4,7.43,7.28,7.37,203100,0
+CBZ.US,D,20070827,000000,7.33,7.47,7.31,7.42,211900,0
+CBZ.US,D,20070828,000000,7.39,7.47,7.31,7.31,237200,0
+CBZ.US,D,20070829,000000,7.34,7.42,7.25,7.42,196500,0
+CBZ.US,D,20070830,000000,7.35,7.45,7.35,7.43,111000,0
+CBZ.US,D,20070831,000000,7.5,7.5,7.35,7.5,261600,0
+CBZ.US,D,20070904,000000,7.47,7.59,7.4,7.59,535300,0
+CBZ.US,D,20070905,000000,7.56,7.6,7.49,7.51,176000,0
+CBZ.US,D,20070906,000000,7.6,7.6,7.49,7.59,155900,0
+CBZ.US,D,20070907,000000,7.64,7.75,7.4,7.43,233600,0
+CBZ.US,D,20070910,000000,7.43,7.45,7.37,7.42,228800,0
+CBZ.US,D,20070911,000000,7.43,7.5,7.4,7.49,155200,0
+CBZ.US,D,20070912,000000,7.47,7.5,7.4,7.43,142000,0
+CBZ.US,D,20070913,000000,7.45,7.51,7.41,7.47,136200,0
+CBZ.US,D,20070914,000000,7.42,7.51,7.42,7.51,193500,0
+CBZ.US,D,20070917,000000,7.48,7.53,7.48,7.52,112000,0
+CBZ.US,D,20070918,000000,7.5,7.61,7.47,7.57,549200,0
+CBZ.US,D,20070919,000000,7.63,7.75,7.61,7.71,334000,0
+CBZ.US,D,20070920,000000,7.71,7.74,7.66,7.67,156000,0
+CBZ.US,D,20070921,000000,7.74,7.75,7.65,7.73,387200,0
+CBZ.US,D,20070924,000000,7.73,7.73,7.43,7.65,277750,0
+CBZ.US,D,20070925,000000,7.62,7.75,7.56,7.69,235200,0
+CBZ.US,D,20070926,000000,7.72,7.94,7.69,7.74,885100,0
+CBZ.US,D,20070927,000000,7.77,8.1,7.77,8,521900,0
+CBZ.US,D,20070928,000000,8.01,8.05,7.95,7.95,411100,0
+CBZ.US,D,20071001,000000,7.95,8.2,7.94,8.13,445500,0
+CBZ.US,D,20071002,000000,8.15,8.19,8.1,8.16,221700,0
+CBZ.US,D,20071003,000000,8.13,8.18,8.12,8.16,160000,0
+CBZ.US,D,20071004,000000,8.16,8.16,8.03,8.09,236500,0
+CBZ.US,D,20071005,000000,8.16,8.35,8.14,8.27,442700,0
+CBZ.US,D,20071008,000000,8.27,8.32,8.18,8.22,218600,0
+CBZ.US,D,20071009,000000,8.27,8.29,8.17,8.21,364300,0
+CBZ.US,D,20071010,000000,8.2,8.34,8.2,8.28,179300,0
+CBZ.US,D,20071011,000000,8.3,8.31,8.13,8.13,204400,0
+CBZ.US,D,20071012,000000,8.19,8.26,8.17,8.24,139700,0
+CBZ.US,D,20071015,000000,8.23,8.26,8.19,8.24,179400,0
+CBZ.US,D,20071016,000000,8.21,8.27,8.19,8.25,128400,0
+CBZ.US,D,20071017,000000,8.32,8.5,8.3,8.5,274600,0
+CBZ.US,D,20071018,000000,8.46,8.53,8.38,8.53,191800,0
+CBZ.US,D,20071019,000000,8.51,8.59,8.43,8.51,342600,0
+CBZ.US,D,20071022,000000,8.44,8.69,8.43,8.67,371100,0
+CBZ.US,D,20071023,000000,8.7,8.8,8.65,8.8,1173400,0
+CBZ.US,D,20071024,000000,8.7,8.84,8.57,8.58,334500,0
+CBZ.US,D,20071025,000000,8.5,8.96,8.5,8.82,641500,0
+CBZ.US,D,20071026,000000,8.95,9.1,8.95,9.06,880100,0
+CBZ.US,D,20071029,000000,9.11,9.15,8.96,9,491400,0
+CBZ.US,D,20071030,000000,8.96,9.1,8.96,9,223300,0
+CBZ.US,D,20071031,000000,9.02,9.1,8.84,9,283700,0
+CBZ.US,D,20071101,000000,8.86,8.97,8.7,8.85,380800,0
+CBZ.US,D,20071102,000000,8.94,9,8.82,8.9,308900,0
+CBZ.US,D,20071105,000000,8.71,8.95,8.68,8.93,399400,0
+CBZ.US,D,20071106,000000,8.89,9,8.7,8.97,347200,0
+CBZ.US,D,20071107,000000,8.95,9.02,8.87,8.96,421400,0
+CBZ.US,D,20071108,000000,9.06,9.08,8.93,9.03,510305,0
+CBZ.US,D,20071109,000000,8.91,8.99,8.77,8.89,300000,0
+CBZ.US,D,20071112,000000,8.9,9,8.84,8.91,203500,0
+CBZ.US,D,20071113,000000,8.96,9.03,8.94,9.01,405300,0
+CBZ.US,D,20071114,000000,9.05,9.1,9.01,9.09,306800,0
+CBZ.US,D,20071115,000000,9.03,9.11,8.99,9.1,341500,0
+CBZ.US,D,20071116,000000,9.13,9.2,8.94,9.19,511500,0
+CBZ.US,D,20071119,000000,9.17,9.25,9.08,9.19,375137,0
+CBZ.US,D,20071120,000000,9.2,9.26,8.95,9.1,684500,0
+CBZ.US,D,20071121,000000,9.08,9.25,8.96,9.15,176000,0
+CBZ.US,D,20071123,000000,9.22,9.29,9.17,9.23,80800,0
+CBZ.US,D,20071126,000000,8.31,9.25,8.31,9.05,288544,0
+CBZ.US,D,20071127,000000,9.09,9.2,8.91,8.97,338300,0
+CBZ.US,D,20071128,000000,9,9.28,9,9.25,338100,0
+CBZ.US,D,20071129,000000,9.25,9.28,9.11,9.21,383870,0
+CBZ.US,D,20071130,000000,9.33,9.39,9.19,9.24,430810,0
+CBZ.US,D,20071203,000000,9.27,9.3,9.1,9.15,326800,0
+CBZ.US,D,20071204,000000,9.1,9.24,9,9.2,218800,0
+CBZ.US,D,20071205,000000,9.34,9.34,9.12,9.17,434000,0
+CBZ.US,D,20071206,000000,9.17,9.45,9.13,9.42,335000,0
+CBZ.US,D,20071207,000000,9.48,9.48,9.36,9.45,139345,0
+CBZ.US,D,20071210,000000,9.49,9.53,9.42,9.49,359550,0
+CBZ.US,D,20071211,000000,9.56,9.56,9.24,9.3,372300,0
+CBZ.US,D,20071212,000000,9.46,9.6,9.36,9.47,162425,0
+CBZ.US,D,20071213,000000,9.36,9.43,9.28,9.39,145400,0
+CBZ.US,D,20071214,000000,9.25,9.29,9.16,9.17,208900,0
+CBZ.US,D,20071217,000000,9.14,9.22,9.12,9.15,189700,0
+CBZ.US,D,20071218,000000,9.28,9.36,9.17,9.34,314200,0
+CBZ.US,D,20071219,000000,9.29,9.41,9.25,9.41,186200,0
+CBZ.US,D,20071220,000000,9.47,9.6,9.34,9.59,285500,0
+CBZ.US,D,20071221,000000,9.75,9.75,9.42,9.48,459600,0
+CBZ.US,D,20071224,000000,9.55,9.68,9.49,9.49,170300,0
+CBZ.US,D,20071226,000000,9.49,9.75,9.35,9.74,335600,0
+CBZ.US,D,20071227,000000,9.75,9.8,9.44,9.44,266900,0
+CBZ.US,D,20071228,000000,9.47,9.78,9.47,9.72,248759,0
+CBZ.US,D,20071231,000000,9.66,9.83,9.63,9.81,336706,0
+CBZ.US,D,20080102,000000,9.85,9.85,9.51,9.56,570200,0
+CBZ.US,D,20080103,000000,9.62,9.66,9.36,9.5,468200,0
+CBZ.US,D,20080104,000000,9.39,9.4,9.23,9.33,298200,0
+CBZ.US,D,20080107,000000,9.39,9.63,9.26,9.59,374100,0
+CBZ.US,D,20080108,000000,9.6,9.73,9.21,9.26,524000,0
+CBZ.US,D,20080109,000000,9.19,9.34,9.02,9.24,562100,0
+CBZ.US,D,20080110,000000,9.15,9.28,9.05,9.18,1096500,0
+CBZ.US,D,20080111,000000,9.09,9.12,8.97,9.05,709200,0
+CBZ.US,D,20080114,000000,9.1,9.25,8.99,9.21,920300,0
+CBZ.US,D,20080115,000000,9.08,9.54,9,9.31,1314000,0
+CBZ.US,D,20080116,000000,9.3,9.41,9.22,9.36,450100,0
+CBZ.US,D,20080117,000000,9.36,9.43,9.28,9.39,373400,0
+CBZ.US,D,20080118,000000,9.43,9.48,9.2,9.25,927490,0
+CBZ.US,D,20080122,000000,9.05,9.36,8.31,9.33,521855,0
+CBZ.US,D,20080123,000000,9.17,9.61,9.15,9.58,706744,0
+CBZ.US,D,20080124,000000,9.59,9.68,9.49,9.6,486582,0
+CBZ.US,D,20080125,000000,9.7,9.7,9.5,9.56,327078,0
+CBZ.US,D,20080128,000000,9.62,9.62,9.41,9.55,207800,0
+CBZ.US,D,20080129,000000,9.59,9.59,9.35,9.39,537200,0
+CBZ.US,D,20080130,000000,9.3,9.51,9.04,9.26,350400,0
+CBZ.US,D,20080131,000000,9.1,9.48,9.07,9.41,492700,0
+CBZ.US,D,20080201,000000,9.41,9.5,9.24,9.39,319200,0
+CBZ.US,D,20080204,000000,9.33,9.38,9.26,9.35,198124,0
+CBZ.US,D,20080205,000000,9.23,9.36,9.09,9.22,231400,0
+CBZ.US,D,20080206,000000,9.27,9.33,8.9,8.94,455715,0
+CBZ.US,D,20080207,000000,8.91,9.04,8.85,8.96,847600,0
+CBZ.US,D,20080208,000000,8.93,9.2,8.62,8.7,573381,0
+CBZ.US,D,20080211,000000,8.65,8.75,8.59,8.68,388700,0
+CBZ.US,D,20080212,000000,9.19,9.19,8.85,9.03,1074700,0
+CBZ.US,D,20080213,000000,9.12,9.25,9.03,9.25,609788,0
+CBZ.US,D,20080214,000000,9.25,9.25,9.08,9.08,403000,0
+CBZ.US,D,20080215,000000,9.04,9.1,8.95,8.97,368704,0
+CBZ.US,D,20080219,000000,9.06,9.19,8.96,9.02,393300,0
+CBZ.US,D,20080220,000000,8.98,9.07,8.94,9.03,251600,0
+CBZ.US,D,20080221,000000,9.1,9.17,8.96,8.96,316000,0
+CBZ.US,D,20080222,000000,8.96,9.07,8.88,9.02,326100,0
+CBZ.US,D,20080225,000000,8.99,9.08,8.94,9.05,352600,0
+CBZ.US,D,20080226,000000,9.01,9.15,9.01,9.06,359700,0
+CBZ.US,D,20080227,000000,9,9.15,8.96,9.03,312800,0
+CBZ.US,D,20080228,000000,8.99,9.06,8.91,9.04,408952,0
+CBZ.US,D,20080229,000000,8.87,9.09,8.86,8.9,222000,0
+CBZ.US,D,20080303,000000,8.87,9.01,8.73,8.85,208035,0
+CBZ.US,D,20080304,000000,8.8,8.92,8.74,8.88,519500,0
+CBZ.US,D,20080305,000000,8.84,8.89,8.71,8.74,572177,0
+CBZ.US,D,20080306,000000,8.73,8.84,8.62,8.63,308900,0
+CBZ.US,D,20080307,000000,8.5,8.67,8.37,8.43,348300,0
+CBZ.US,D,20080310,000000,8.45,8.54,8.16,8.2,800700,0
+CBZ.US,D,20080311,000000,8.22,8.5,8,8.35,298800,0
+CBZ.US,D,20080312,000000,8.38,8.46,8.21,8.22,236400,0
+CBZ.US,D,20080313,000000,8.09,8.35,8.06,8.23,495800,0
+CBZ.US,D,20080314,000000,8.28,8.28,7.95,8.03,448375,0
+CBZ.US,D,20080317,000000,7.86,8.09,7.79,7.93,456100,0
+CBZ.US,D,20080318,000000,7.93,8.3,7.93,8.16,564000,0
+CBZ.US,D,20080319,000000,8.24,8.29,7.81,7.81,529400,0
+CBZ.US,D,20080320,000000,7.89,7.97,7.7,7.78,894130,0
+CBZ.US,D,20080324,000000,7.76,8.02,7.66,8,236100,0
+CBZ.US,D,20080325,000000,7.98,8.07,7.95,8.01,304501,0
+CBZ.US,D,20080326,000000,7.97,8.06,7.93,8.05,406981,0
+CBZ.US,D,20080327,000000,8.08,8.2,7.85,8.08,396800,0
+CBZ.US,D,20080328,000000,8.04,8.16,7.95,8.05,300300,0
+CBZ.US,D,20080331,000000,8.05,8.2,7.97,8.12,323800,0
+CBZ.US,D,20080401,000000,8.13,8.27,7.99,8.21,535039,0
+CBZ.US,D,20080402,000000,7.8,8.1,7.8,8.1,321488,0
+CBZ.US,D,20080403,000000,8.06,8.15,7.98,8.09,174500,0
+CBZ.US,D,20080404,000000,8.03,8.25,7.76,8.2,290903,0
+CBZ.US,D,20080407,000000,8.24,8.27,8.19,8.25,201700,0
+CBZ.US,D,20080408,000000,8.24,8.28,8.16,8.23,217900,0
+CBZ.US,D,20080409,000000,8.23,8.28,8.1,8.12,159895,0
+CBZ.US,D,20080410,000000,8.1,8.23,7.96,8.22,208100,0
+CBZ.US,D,20080411,000000,8.13,8.13,7.99,8.01,264600,0
+CBZ.US,D,20080414,000000,7.98,8.08,7.9,8.01,249458,0
+CBZ.US,D,20080415,000000,8.03,8.1,7.99,8.04,225963,0
+CBZ.US,D,20080416,000000,8.1,8.37,8.1,8.29,226249,0
+CBZ.US,D,20080417,000000,8.24,8.38,8.23,8.29,484100,0
+CBZ.US,D,20080418,000000,8.4,8.44,8.23,8.39,463855,0
+CBZ.US,D,20080421,000000,8.32,8.42,8.24,8.4,281236,0
+CBZ.US,D,20080422,000000,8.34,8.43,8.22,8.32,655321,0
+CBZ.US,D,20080423,000000,8.34,8.45,8.25,8.36,141270,0
+CBZ.US,D,20080424,000000,8.36,8.55,8.3,8.54,294789,0
+CBZ.US,D,20080425,000000,8.56,8.58,8.38,8.49,192620,0
+CBZ.US,D,20080428,000000,8.5,8.58,8.43,8.52,211769,0
+CBZ.US,D,20080429,000000,8.52,8.75,8.44,8.68,1570150,0
+CBZ.US,D,20080430,000000,8.75,9.08,8.68,8.87,409868,0
+CBZ.US,D,20080501,000000,9.24,9.24,8.38,8.67,288923,0
+CBZ.US,D,20080502,000000,8.71,9.02,8.62,8.75,568473,0
+CBZ.US,D,20080505,000000,8.35,8.66,8.33,8.57,299671,0
+CBZ.US,D,20080506,000000,8.55,8.55,8.41,8.52,232827,0
+CBZ.US,D,20080507,000000,8.51,8.52,8.44,8.44,311909,0
+CBZ.US,D,20080508,000000,8.44,8.44,8.28,8.42,288027,0
+CBZ.US,D,20080509,000000,8.33,8.5,8.28,8.48,189112,0
+CBZ.US,D,20080512,000000,8.5,8.55,8.47,8.5,275196,0
+CBZ.US,D,20080513,000000,8.55,8.59,8.38,8.57,191977,0
+CBZ.US,D,20080514,000000,8.57,8.59,8.46,8.49,190788,0
+CBZ.US,D,20080515,000000,8.43,8.47,8.24,8.4,155985,0
+CBZ.US,D,20080516,000000,8.44,8.44,8.15,8.27,211077,0
+CBZ.US,D,20080519,000000,8.22,8.4,8.01,8.26,417714,0
+CBZ.US,D,20080520,000000,8.21,8.52,8.07,8.45,437255,0
+CBZ.US,D,20080521,000000,8.48,8.58,8.38,8.44,255087,0
+CBZ.US,D,20080522,000000,8.44,8.54,8.38,8.45,511910,0
+CBZ.US,D,20080523,000000,8.39,8.39,8.2,8.25,130129,0
+CBZ.US,D,20080527,000000,8.27,8.3,8.14,8.16,158139,0
+CBZ.US,D,20080528,000000,8.21,8.33,8.15,8.31,136565,0
+CBZ.US,D,20080529,000000,8.27,8.5,8.27,8.5,801443,0
+CBZ.US,D,20080530,000000,8.52,8.54,8.45,8.52,500618,0
+CBZ.US,D,20080602,000000,8.48,8.48,8.21,8.24,195565,0
+CBZ.US,D,20080603,000000,8.31,8.5,8.31,8.37,337076,0
+CBZ.US,D,20080604,000000,8.34,8.45,8.29,8.41,150458,0
+CBZ.US,D,20080605,000000,8.4,8.56,8.36,8.56,265247,0
+CBZ.US,D,20080606,000000,8.48,8.52,8.2,8.2,134131,0
+CBZ.US,D,20080609,000000,8.21,8.23,8.04,8.07,167114,0
+CBZ.US,D,20080610,000000,8.03,8.15,7.84,8.11,277510,0
+CBZ.US,D,20080611,000000,8.07,8.09,7.97,8,181764,0
+CBZ.US,D,20080612,000000,8.05,8.06,7.99,8.01,223336,0
+CBZ.US,D,20080613,000000,8.11,8.15,8,8.13,148662,0
+CBZ.US,D,20080616,000000,8.15,8.15,7.96,8.08,127314,0
+CBZ.US,D,20080617,000000,8.08,8.08,7.98,8.02,115536,0
+CBZ.US,D,20080618,000000,8,8.1,7.96,7.99,192666,0
+CBZ.US,D,20080619,000000,8,8.15,8,8.15,117309,0
+CBZ.US,D,20080620,000000,8.13,8.13,7.96,8.1,339797,0
+CBZ.US,D,20080623,000000,8.14,8.15,8,8.1,189390,0
+CBZ.US,D,20080624,000000,7.98,8.15,7.97,7.99,253318,0
+CBZ.US,D,20080625,000000,7.99,8.09,7.95,8,332070,0
+CBZ.US,D,20080626,000000,7.92,8.07,7.86,8.05,348938,0
+CBZ.US,D,20080627,000000,8.05,8.19,7.9,8.09,1020353,0
+CBZ.US,D,20080630,000000,8.08,8.08,7.9,7.95,316878,0
+CBZ.US,D,20080701,000000,7.85,8.08,7.75,8.01,489887,0
+CBZ.US,D,20080702,000000,7.99,8.06,7.82,7.85,394194,0
+CBZ.US,D,20080703,000000,7.83,7.98,7.78,7.83,184572,0
+CBZ.US,D,20080707,000000,7.91,7.91,7.68,7.79,263497,0
+CBZ.US,D,20080708,000000,7.82,8.05,7.7,8.05,209940,0
+CBZ.US,D,20080709,000000,8.07,8.09,7.9,7.9,119777,0
+CBZ.US,D,20080710,000000,7.87,8.1,7.81,7.99,148107,0
+CBZ.US,D,20080711,000000,7.9,7.98,7.75,7.98,250091,0
+CBZ.US,D,20080714,000000,8.03,8.04,7.8,7.89,143688,0
+CBZ.US,D,20080715,000000,7.77,8.01,7.75,7.84,232690,0
+CBZ.US,D,20080716,000000,7.89,8,7.78,7.99,275453,0
+CBZ.US,D,20080717,000000,8,8.01,7.9,8.01,186270,0
+CBZ.US,D,20080718,000000,8,8.05,7.89,7.92,363351,0
+CBZ.US,D,20080721,000000,7.97,7.99,7.85,7.96,137799,0
+CBZ.US,D,20080722,000000,7.94,8.01,7.9,8.01,261359,0
+CBZ.US,D,20080723,000000,7.98,8.11,7.94,8.08,285486,0
+CBZ.US,D,20080724,000000,8.07,8.18,8.04,8.05,187018,0
+CBZ.US,D,20080725,000000,8.14,8.21,8,8.03,264298,0
+CBZ.US,D,20080728,000000,7.96,8.08,7.96,8.04,177486,0
+CBZ.US,D,20080729,000000,8.09,8.44,8.01,8.41,244247,0
+CBZ.US,D,20080730,000000,8.5,8.5,8.19,8.21,279638,0
+CBZ.US,D,20080731,000000,8.49,8.49,7.8,8.19,383734,0
+CBZ.US,D,20080801,000000,8.18,8.25,8.05,8.14,137777,0
+CBZ.US,D,20080804,000000,8.15,8.17,7.95,8.07,158264,0
+CBZ.US,D,20080805,000000,8.16,8.24,8.03,8.13,207482,0
+CBZ.US,D,20080806,000000,8.1,8.19,8,8.17,202672,0
+CBZ.US,D,20080807,000000,8.12,8.18,8.02,8.15,91940,0
+CBZ.US,D,20080808,000000,8.16,8.34,8.11,8.24,184062,0
+CBZ.US,D,20080811,000000,8.26,8.49,8.16,8.49,136740,0
+CBZ.US,D,20080812,000000,8.45,8.48,8.25,8.31,169445,0
+CBZ.US,D,20080813,000000,8.3,8.48,8.22,8.46,151296,0
+CBZ.US,D,20080814,000000,8.4,8.5,8.3,8.41,162059,0
+CBZ.US,D,20080815,000000,8.41,8.46,8.12,8.28,265454,0
+CBZ.US,D,20080818,000000,8.3,8.37,8.23,8.31,87527,0
+CBZ.US,D,20080819,000000,8.24,8.29,8.19,8.29,102255,0
+CBZ.US,D,20080820,000000,8.34,8.38,8.19,8.26,70800,0
+CBZ.US,D,20080821,000000,8.18,8.31,8.18,8.24,75169,0
+CBZ.US,D,20080822,000000,8.3,8.39,8.27,8.36,79825,0
+CBZ.US,D,20080825,000000,8.3,8.33,8.05,8.09,131348,0
+CBZ.US,D,20080826,000000,8.09,8.16,8.04,8.15,77626,0
+CBZ.US,D,20080827,000000,8.13,8.22,8.05,8.18,141606,0
+CBZ.US,D,20080828,000000,8.2,8.56,8.2,8.54,217866,0
+CBZ.US,D,20080829,000000,8.54,8.55,8.43,8.5,158255,0
+CBZ.US,D,20080902,000000,8.59,8.59,8.35,8.41,186827,0
+CBZ.US,D,20080903,000000,8.46,8.46,8.29,8.35,125763,0
+CBZ.US,D,20080904,000000,8.29,8.31,8.1,8.15,141421,0
+CBZ.US,D,20080905,000000,8.15,8.17,8.09,8.14,96086,0
+CBZ.US,D,20080908,000000,8.29,8.35,8.2,8.33,128116,0
+CBZ.US,D,20080909,000000,8.33,8.48,8.19,8.2,142820,0
+CBZ.US,D,20080910,000000,8.2,8.45,8.2,8.4,118814,0
+CBZ.US,D,20080911,000000,8.4,8.47,8.31,8.45,104354,0
+CBZ.US,D,20080912,000000,8.42,8.47,8.36,8.43,97768,0
+CBZ.US,D,20080915,000000,8.41,8.55,8.29,8.47,268360,0
+CBZ.US,D,20080916,000000,8.21,8.65,7.97,8.65,343418,0
+CBZ.US,D,20080917,000000,8.56,8.67,8.39,8.53,349727,0
+CBZ.US,D,20080918,000000,8.72,9,8.48,8.52,700401,0
+CBZ.US,D,20080919,000000,8.73,9,8.43,9,806396,0
+CBZ.US,D,20080922,000000,8.92,9.02,8.55,8.8,242704,0
+CBZ.US,D,20080923,000000,8.82,8.93,8.74,8.83,88604,0
+CBZ.US,D,20080924,000000,8.63,8.72,8.4,8.45,169509,0
+CBZ.US,D,20080925,000000,8.38,8.7,8.38,8.59,106856,0
+CBZ.US,D,20080926,000000,8.42,8.65,8.38,8.56,135260,0
+CBZ.US,D,20080929,000000,8.45,8.64,7.76,8.36,147648,0
+CBZ.US,D,20080930,000000,8.33,8.5,8.27,8.45,181115,0
+CBZ.US,D,20081001,000000,8.4,8.42,8.17,8.21,387972,0
+CBZ.US,D,20081002,000000,8.15,8.19,8.08,8.11,155430,0
+CBZ.US,D,20081003,000000,8.15,8.31,8.05,8.05,141078,0
+CBZ.US,D,20081006,000000,7.9,8.12,7.77,8.04,318860,0
+CBZ.US,D,20081007,000000,8.14,8.15,7.82,7.88,304540,0
+CBZ.US,D,20081008,000000,7.69,8,7.64,7.66,306789,0
+CBZ.US,D,20081009,000000,7.72,7.85,6.65,7.08,743646,0
+CBZ.US,D,20081010,000000,6.81,7.9,5.69,7.9,316366,0
+CBZ.US,D,20081013,000000,7.92,8.04,7.25,7.92,363295,0
+CBZ.US,D,20081014,000000,8.01,8.01,7.23,7.48,272635,0
+CBZ.US,D,20081015,000000,7.56,7.56,7,7,187255,0
+CBZ.US,D,20081016,000000,7.03,7.67,6.82,7.65,297180,0
+CBZ.US,D,20081017,000000,7.41,7.79,7.31,7.36,248239,0
+CBZ.US,D,20081020,000000,7.5,7.73,7.3,7.69,112040,0
+CBZ.US,D,20081021,000000,7.57,7.66,7.43,7.53,132817,0
+CBZ.US,D,20081022,000000,7.52,7.6,7.3,7.36,135061,0
+CBZ.US,D,20081023,000000,7.37,7.49,7.09,7.36,234203,0
+CBZ.US,D,20081024,000000,7,7.3,6.79,7.11,142833,0
+CBZ.US,D,20081027,000000,6.96,7.16,6.83,6.83,158387,0
+CBZ.US,D,20081028,000000,6.94,7.49,6.71,7.49,325901,0
+CBZ.US,D,20081029,000000,7.54,7.54,7.1,7.18,251880,0
+CBZ.US,D,20081030,000000,7.45,7.8,7.13,7.8,220641,0
+CBZ.US,D,20081031,000000,7.6,8.12,7.45,8.1,463580,0
+CBZ.US,D,20081103,000000,8,8.52,7.97,8.46,506766,0
+CBZ.US,D,20081104,000000,8.46,8.46,8.12,8.17,227284,0
+CBZ.US,D,20081105,000000,8.09,8.32,8.02,8.04,256421,0
+CBZ.US,D,20081106,000000,8.01,8.15,7.96,7.96,171262,0
+CBZ.US,D,20081107,000000,8.03,8.24,7.93,8.12,212665,0
+CBZ.US,D,20081110,000000,8.12,8.21,7.96,8.03,128742,0
+CBZ.US,D,20081111,000000,7.96,8.13,7.83,7.95,197266,0
+CBZ.US,D,20081112,000000,7.94,8.02,7.75,7.75,172090,0
+CBZ.US,D,20081113,000000,7.78,8.17,7.55,8.17,296817,0
+CBZ.US,D,20081114,000000,7.93,8.1,7.49,7.5,277798,0
+CBZ.US,D,20081117,000000,7.61,7.7,7.27,7.6,159330,0
+CBZ.US,D,20081118,000000,7.61,7.77,7.34,7.68,182265,0
+CBZ.US,D,20081119,000000,7.64,7.76,7.2,7.2,196757,0
+CBZ.US,D,20081120,000000,7.12,7.29,6.85,6.86,208902,0
+CBZ.US,D,20081121,000000,6.9,7.23,6.58,7.21,508262,0
+CBZ.US,D,20081124,000000,7.27,7.48,7.22,7.46,426907,0
+CBZ.US,D,20081125,000000,7.52,7.66,7.33,7.66,313015,0
+CBZ.US,D,20081126,000000,7.58,7.9,7.54,7.9,377970,0
+CBZ.US,D,20081128,000000,7.87,8.06,7.76,8.03,82264,0
+CBZ.US,D,20081201,000000,7.94,7.98,7.52,7.52,250734,0
+CBZ.US,D,20081202,000000,7.67,7.85,7.4,7.83,212684,0
+CBZ.US,D,20081203,000000,7.73,7.97,7.68,7.85,571148,0
+CBZ.US,D,20081204,000000,7.79,8.05,7.69,7.82,262540,0
+CBZ.US,D,20081205,000000,7.73,8.04,7.61,8.04,252637,0
+CBZ.US,D,20081208,000000,8.19,8.26,7.93,8.16,263511,0
+CBZ.US,D,20081209,000000,8.09,8.33,8,8.03,222125,0
+CBZ.US,D,20081210,000000,8.09,8.33,8.04,8.28,181958,0
+CBZ.US,D,20081211,000000,8.21,8.34,7.92,8.01,242767,0
+CBZ.US,D,20081212,000000,7.97,8.24,7.9,8.24,247822,0
+CBZ.US,D,20081215,000000,8.31,8.31,7.99,8.18,249459,0
+CBZ.US,D,20081216,000000,8.21,8.44,8.17,8.44,501450,0
+CBZ.US,D,20081217,000000,8.46,8.75,8.31,8.67,431518,0
+CBZ.US,D,20081218,000000,8.74,8.74,8.47,8.51,444027,0
+CBZ.US,D,20081219,000000,8.62,8.75,8.52,8.52,624305,0
+CBZ.US,D,20081222,000000,8.57,8.69,8.41,8.69,303781,0
+CBZ.US,D,20081223,000000,8.69,8.75,8.5,8.55,202144,0
+CBZ.US,D,20081224,000000,8.6,8.65,8.49,8.61,46507,0
+CBZ.US,D,20081226,000000,8.65,8.72,8.5,8.67,293748,0
+CBZ.US,D,20081229,000000,8.62,8.7,8.29,8.36,673751,0
+CBZ.US,D,20081230,000000,8.42,8.44,8.23,8.39,493944,0
+CBZ.US,D,20081231,000000,8.46,8.69,8.31,8.65,359947,0
+CBZ.US,D,20090102,000000,8.52,8.94,8.5,8.83,562017,0
+CBZ.US,D,20090105,000000,8.83,8.99,8.68,8.8,539312,0
+CBZ.US,D,20090106,000000,8.85,8.87,8.57,8.63,410981,0
+CBZ.US,D,20090107,000000,8.48,8.58,8.41,8.49,357496,0
+CBZ.US,D,20090108,000000,8.43,8.57,8.29,8.52,422813,0
+CBZ.US,D,20090109,000000,8.48,8.54,8.21,8.25,377112,0
+CBZ.US,D,20090112,000000,8.25,8.41,8.19,8.2,416147,0
+CBZ.US,D,20090113,000000,8.17,8.4,8.17,8.31,270985,0
+CBZ.US,D,20090114,000000,8.21,8.31,8.03,8.06,256897,0
+CBZ.US,D,20090115,000000,7.97,8.21,7.9,8.08,465277,0
+CBZ.US,D,20090116,000000,8.15,8.17,7.85,8.02,357965,0
+CBZ.US,D,20090120,000000,7.94,8.21,7.88,8.02,610779,0
+CBZ.US,D,20090121,000000,8.15,8.48,8.09,8.48,407232,0
+CBZ.US,D,20090122,000000,8.46,8.46,8.12,8.19,238021,0
+CBZ.US,D,20090123,000000,7.96,8.17,7.94,7.99,194999,0
+CBZ.US,D,20090126,000000,8,8.43,7.97,8.35,318806,0
+CBZ.US,D,20090127,000000,8.38,8.5,8.23,8.43,287596,0
+CBZ.US,D,20090128,000000,8.5,8.5,8.41,8.5,175542,0
+CBZ.US,D,20090129,000000,8.44,8.46,8.14,8.16,193263,0
+CBZ.US,D,20090130,000000,8.25,8.35,8.01,8.13,217031,0
+CBZ.US,D,20090202,000000,8.07,8.49,7.96,8.45,352471,0
+CBZ.US,D,20090203,000000,8.54,8.59,8.35,8.51,327363,0
+CBZ.US,D,20090204,000000,8.51,8.65,8.21,8.34,179943,0
+CBZ.US,D,20090205,000000,8.23,8.51,8.23,8.36,322011,0
+CBZ.US,D,20090206,000000,8.31,8.7,8.31,8.68,324436,0
+CBZ.US,D,20090209,000000,8.75,8.75,8.4,8.59,387129,0
+CBZ.US,D,20090210,000000,8.56,8.65,8.29,8.32,312553,0
+CBZ.US,D,20090211,000000,8.34,8.45,8,8.05,1494686,0
+CBZ.US,D,20090212,000000,7.92,8.21,7.33,8.06,1467903,0
+CBZ.US,D,20090213,000000,8.09,8.13,7.77,7.83,466578,0
+CBZ.US,D,20090217,000000,7.47,7.59,7.2,7.4,771563,0
+CBZ.US,D,20090218,000000,7.21,7.38,7.08,7.27,310685,0
+CBZ.US,D,20090219,000000,7.34,7.42,7.03,7.04,304083,0
+CBZ.US,D,20090220,000000,7,7.09,6.86,7.06,390240,0
+CBZ.US,D,20090223,000000,7.09,7.12,6.84,6.9,262455,0
+CBZ.US,D,20090224,000000,7,7.13,6.84,7.11,327429,0
+CBZ.US,D,20090225,000000,7.03,7.04,6.8,6.87,238756,0
+CBZ.US,D,20090226,000000,6.9,6.9,6.62,6.8,314645,0
+CBZ.US,D,20090227,000000,6.66,7.02,6.62,6.86,376351,0
+CBZ.US,D,20090302,000000,6.77,7.01,6.77,6.89,906034,0
+CBZ.US,D,20090303,000000,6.99,6.99,6.67,6.71,707123,0
+CBZ.US,D,20090304,000000,6.72,6.85,6.61,6.77,613881,0
+CBZ.US,D,20090305,000000,6.6,6.75,6.5,6.71,568777,0
+CBZ.US,D,20090306,000000,6.75,6.76,6.37,6.61,297510,0
+CBZ.US,D,20090309,000000,6.52,6.57,6.21,6.24,314644,0
+CBZ.US,D,20090310,000000,6.12,6.4,6.12,6.4,394119,0
+CBZ.US,D,20090311,000000,6.41,6.48,6.27,6.33,218415,0
+CBZ.US,D,20090312,000000,6.28,6.66,6.08,6.62,249441,0
+CBZ.US,D,20090313,000000,6.64,6.74,6.46,6.7,213514,0
+CBZ.US,D,20090316,000000,6.75,6.78,6.52,6.56,240559,0
+CBZ.US,D,20090317,000000,6.52,6.75,6.47,6.65,376145,0
+CBZ.US,D,20090318,000000,6.6,6.89,6.56,6.88,454618,0
+CBZ.US,D,20090319,000000,6.98,6.98,6.65,6.81,224459,0
+CBZ.US,D,20090320,000000,6.84,6.88,6.75,6.85,372768,0
+CBZ.US,D,20090323,000000,6.96,7.19,6.74,7.19,244611,0
+CBZ.US,D,20090324,000000,7.1,7.13,6.94,7,218003,0
+CBZ.US,D,20090325,000000,7.05,7.18,6.9,7.01,436249,0
+CBZ.US,D,20090326,000000,7.02,7.19,7.01,7.19,207819,0
+CBZ.US,D,20090327,000000,7.08,7.14,6.9,7.05,276136,0
+CBZ.US,D,20090330,000000,6.88,7,6.82,6.97,186200,0
+CBZ.US,D,20090331,000000,7.06,7.12,6.92,6.97,141686,0
+CBZ.US,D,20090401,000000,6.85,7.13,6.75,7.07,268876,0
+CBZ.US,D,20090402,000000,7.18,7.36,7.15,7.28,282149,0
+CBZ.US,D,20090403,000000,7.25,7.34,7.22,7.33,104979,0
+CBZ.US,D,20090406,000000,7.17,7.28,7.03,7.18,164885,0
+CBZ.US,D,20090407,000000,7.06,7.21,7.06,7.11,149308,0
+CBZ.US,D,20090408,000000,7.14,7.24,7.05,7.17,92204,0
+CBZ.US,D,20090409,000000,7.28,7.45,7.17,7.37,162847,0
+CBZ.US,D,20090413,000000,7.28,7.37,7.07,7.16,156907,0
+CBZ.US,D,20090414,000000,7.04,7.09,6.92,7,320092,0
+CBZ.US,D,20090415,000000,6.97,7.31,6.96,7.31,265119,0
+CBZ.US,D,20090416,000000,7.36,7.5,7.25,7.48,175471,0
+CBZ.US,D,20090417,000000,7.5,7.5,7.33,7.35,139553,0
+CBZ.US,D,20090420,000000,7.19,7.35,7.06,7.18,142951,0
+CBZ.US,D,20090421,000000,7.13,7.34,7.13,7.33,161681,0
+CBZ.US,D,20090422,000000,7.22,7.44,7.2,7.26,174621,0
+CBZ.US,D,20090423,000000,7.25,7.33,7.13,7.23,247802,0
+CBZ.US,D,20090424,000000,7.28,7.46,7.21,7.37,229500,0
+CBZ.US,D,20090427,000000,7.31,7.52,7.25,7.5,310830,0
+CBZ.US,D,20090428,000000,7.44,7.57,7.32,7.49,273000,0
+CBZ.US,D,20090429,000000,7.53,7.75,7.48,7.59,370282,0
+CBZ.US,D,20090430,000000,7.29,8.12,7.29,7.86,495513,0
+CBZ.US,D,20090501,000000,7.82,8.09,7.76,7.9,271035,0
+CBZ.US,D,20090504,000000,7.95,7.99,7.68,7.7,260509,0
+CBZ.US,D,20090505,000000,7.67,7.69,7.5,7.51,168936,0
+CBZ.US,D,20090506,000000,7.66,7.66,7.41,7.65,204267,0
+CBZ.US,D,20090507,000000,7.71,7.71,7.29,7.36,739168,0
+CBZ.US,D,20090508,000000,7.5,7.61,7.28,7.55,190697,0
+CBZ.US,D,20090511,000000,7.39,7.55,7.28,7.47,154880,0
+CBZ.US,D,20090512,000000,7.48,7.51,7.3,7.47,118619,0
+CBZ.US,D,20090513,000000,7.33,7.38,7.16,7.18,101592,0
+CBZ.US,D,20090514,000000,7.22,7.43,7.18,7.32,189243,0
+CBZ.US,D,20090515,000000,7.27,7.34,7.16,7.2,181423,0
+CBZ.US,D,20090518,000000,7.26,7.46,7.2,7.4,116202,0
+CBZ.US,D,20090519,000000,7.35,7.48,7.22,7.35,100581,0
+CBZ.US,D,20090520,000000,7.38,7.42,7.24,7.25,173900,0
+CBZ.US,D,20090521,000000,7.15,7.17,6.9,7,280468,0
+CBZ.US,D,20090522,000000,7.02,7.06,6.88,7,118897,0
+CBZ.US,D,20090526,000000,6.95,7.34,6.95,7.22,267101,0
+CBZ.US,D,20090527,000000,7.15,7.28,7.02,7.21,243912,0
+CBZ.US,D,20090528,000000,7.22,7.26,6.97,7.09,275044,0
+CBZ.US,D,20090529,000000,7.09,7.23,6.98,7.23,233787,0
+CBZ.US,D,20090601,000000,7.34,7.4,7.18,7.22,277919,0
+CBZ.US,D,20090602,000000,7.16,7.3,7.12,7.15,235793,0
+CBZ.US,D,20090603,000000,7.11,7.19,7.02,7.18,96237,0
+CBZ.US,D,20090604,000000,7.21,7.34,7.11,7.34,125341,0
+CBZ.US,D,20090605,000000,7.35,7.4,7.15,7.21,104399,0
+CBZ.US,D,20090608,000000,7.17,7.38,7.04,7.26,349483,0
+CBZ.US,D,20090609,000000,7.26,7.28,7.07,7.09,86901,0
+CBZ.US,D,20090610,000000,7.11,7.21,7,7.17,290198,0
+CBZ.US,D,20090611,000000,7.21,7.3,7.13,7.26,231553,0
+CBZ.US,D,20090612,000000,7.23,7.23,7.02,7.17,167853,0
+CBZ.US,D,20090615,000000,7.1,7.17,6.97,7.14,203715,0
+CBZ.US,D,20090616,000000,7.2,7.2,6.97,7.05,127792,0
+CBZ.US,D,20090617,000000,7.06,7.2,7.06,7.13,108768,0
+CBZ.US,D,20090618,000000,7.09,7.2,7.04,7.19,83578,0
+CBZ.US,D,20090619,000000,7.14,7.31,7.14,7.29,324843,0
+CBZ.US,D,20090622,000000,7.26,7.31,7.04,7.09,381770,0
+CBZ.US,D,20090623,000000,7.12,7.22,7.1,7.1,154130,0
+CBZ.US,D,20090624,000000,7.16,7.18,7.03,7.07,101969,0
+CBZ.US,D,20090625,000000,7.01,7.18,6.97,7.17,138058,0
+CBZ.US,D,20090626,000000,7.11,7.21,7.11,7.18,409372,0
+CBZ.US,D,20090629,000000,7.21,7.25,7.02,7.2,146707,0
+CBZ.US,D,20090630,000000,7.2,7.23,7.12,7.12,207028,0
+CBZ.US,D,20090701,000000,7.18,7.28,7.1,7.13,202059,0
+CBZ.US,D,20090702,000000,7.12,7.12,6.93,6.93,167288,0
+CBZ.US,D,20090706,000000,6.89,6.91,6.69,6.78,523720,0
+CBZ.US,D,20090707,000000,6.77,6.86,6.73,6.76,189607,0
+CBZ.US,D,20090708,000000,6.77,6.88,6.74,6.82,246713,0
+CBZ.US,D,20090709,000000,6.84,6.86,6.59,6.7,124178,0
+CBZ.US,D,20090710,000000,6.64,6.83,6.6,6.81,421261,0
+CBZ.US,D,20090713,000000,6.82,6.98,6.73,6.98,162850,0
+CBZ.US,D,20090714,000000,6.96,6.99,6.85,6.92,52100,0
+CBZ.US,D,20090715,000000,6.99,7.16,6.89,7.15,192413,0
+CBZ.US,D,20090716,000000,7.09,7.22,7.08,7.11,138708,0
+CBZ.US,D,20090717,000000,7.1,7.24,7.06,7.13,192813,0
+CBZ.US,D,20090720,000000,7.14,7.24,7.08,7.1,277612,0
+CBZ.US,D,20090721,000000,7.12,7.25,7.07,7.25,230175,0
+CBZ.US,D,20090722,000000,7.21,7.25,7.16,7.23,83058,0
+CBZ.US,D,20090723,000000,7.19,7.39,7.16,7.35,148083,0
+CBZ.US,D,20090724,000000,7.27,7.4,7.22,7.39,95562,0
+CBZ.US,D,20090727,000000,7.39,7.39,7.18,7.31,119114,0
+CBZ.US,D,20090728,000000,7.3,7.4,7.17,7.38,139154,0
+CBZ.US,D,20090729,000000,7.2,7.24,6.69,6.99,641372,0
+CBZ.US,D,20090730,000000,7.05,7.08,6.68,6.74,695260,0
+CBZ.US,D,20090731,000000,6.69,6.76,6.52,6.54,641899,0
+CBZ.US,D,20090803,000000,6.64,6.64,6.4,6.5,566499,0
+CBZ.US,D,20090804,000000,6.49,6.59,6.34,6.39,355302,0
+CBZ.US,D,20090805,000000,6.51,6.6,6.38,6.47,356041,0
+CBZ.US,D,20090806,000000,6.52,6.52,6.39,6.4,204138,0
+CBZ.US,D,20090807,000000,6.51,6.63,6.47,6.57,199253,0
+CBZ.US,D,20090810,000000,6.51,6.61,6.48,6.56,192195,0
+CBZ.US,D,20090811,000000,6.56,6.61,6.49,6.49,321303,0
+CBZ.US,D,20090812,000000,6.48,6.85,6.45,6.76,554536,0
+CBZ.US,D,20090813,000000,6.82,6.88,6.67,6.85,309551,0
+CBZ.US,D,20090814,000000,6.71,6.85,6.66,6.83,430144,0
+CBZ.US,D,20090817,000000,6.75,7.04,6.75,6.94,291671,0
+CBZ.US,D,20090818,000000,6.99,7.05,6.92,6.95,247911,0
+CBZ.US,D,20090819,000000,6.88,7.08,6.88,7.06,126970,0
+CBZ.US,D,20090820,000000,7.02,7.04,6.88,7.04,148475,0
+CBZ.US,D,20090821,000000,7.09,7.28,7.06,7.28,358365,0
+CBZ.US,D,20090824,000000,7.31,7.37,7.26,7.29,138853,0
+CBZ.US,D,20090825,000000,7.3,7.32,7.23,7.26,245693,0
+CBZ.US,D,20090826,000000,7.26,7.28,7.22,7.28,65993,0
+CBZ.US,D,20090827,000000,7.28,7.28,7.16,7.27,146535,0
+CBZ.US,D,20090828,000000,7.26,7.3,7.16,7.21,125804,0
+CBZ.US,D,20090831,000000,7.17,7.3,7.09,7.16,315886,0
+CBZ.US,D,20090901,000000,7.15,7.3,7.09,7.1,132464,0
+CBZ.US,D,20090902,000000,7.1,7.17,7.02,7.03,74338,0
+CBZ.US,D,20090903,000000,7.06,7.06,6.97,7.05,103044,0
+CBZ.US,D,20090904,000000,7.06,7.15,6.98,7.13,114292,0
+CBZ.US,D,20090908,000000,7.15,7.19,6.98,7.03,118739,0
+CBZ.US,D,20090909,000000,6.93,7.13,6.93,7.01,136169,0
+CBZ.US,D,20090910,000000,6.99,7.14,6.98,7.14,175973,0
+CBZ.US,D,20090911,000000,7.13,7.19,7.07,7.15,75592,0
+CBZ.US,D,20090914,000000,7.04,7.24,7.04,7.23,79688,0
+CBZ.US,D,20090915,000000,7.15,7.23,7.09,7.13,130176,0
+CBZ.US,D,20090916,000000,7.13,7.2,7.1,7.15,99525,0
+CBZ.US,D,20090917,000000,7.1,7.18,7.07,7.14,116444,0
+CBZ.US,D,20090918,000000,7.15,7.15,7.02,7.09,223517,0
+CBZ.US,D,20090921,000000,7.08,7.3,7.08,7.21,253812,0
+CBZ.US,D,20090922,000000,7.24,7.32,7.19,7.3,278498,0
+CBZ.US,D,20090923,000000,7.35,7.35,7.21,7.22,284581,0
+CBZ.US,D,20090924,000000,7.27,7.33,7.13,7.19,197096,0
+CBZ.US,D,20090925,000000,7.19,7.26,7.15,7.2,293856,0
+CBZ.US,D,20090928,000000,7.21,7.38,7.08,7.32,230830,0
+CBZ.US,D,20090929,000000,7.34,7.35,7.25,7.29,124035,0
+CBZ.US,D,20090930,000000,7.33,7.51,7.16,7.46,358606,0
+CBZ.US,D,20091001,000000,7.44,7.44,7.28,7.28,145115,0
+CBZ.US,D,20091002,000000,7.2,7.36,7.18,7.27,459852,0
+CBZ.US,D,20091005,000000,7.28,7.44,7.22,7.24,227684,0
+CBZ.US,D,20091006,000000,7.28,7.59,7.27,7.58,231525,0
+CBZ.US,D,20091007,000000,7.57,7.62,7.48,7.59,132421,0
+CBZ.US,D,20091008,000000,7.66,7.76,7.53,7.63,196622,0
+CBZ.US,D,20091009,000000,7.65,7.7,7.61,7.66,65698,0
+CBZ.US,D,20091012,000000,7.63,7.69,7.56,7.58,71539,0
+CBZ.US,D,20091013,000000,7.55,7.65,7.52,7.58,63584,0
+CBZ.US,D,20091014,000000,7.63,7.67,7.54,7.66,83831,0
+CBZ.US,D,20091015,000000,7.59,7.66,7.26,7.57,118470,0
+CBZ.US,D,20091016,000000,7.54,7.62,7.48,7.51,109395,0
+CBZ.US,D,20091019,000000,7.56,7.58,7.35,7.57,56498,0
+CBZ.US,D,20091020,000000,7.56,7.59,7.4,7.46,42029,0
+CBZ.US,D,20091021,000000,7.48,7.7,7.42,7.5,188289,0
+CBZ.US,D,20091022,000000,7.47,7.72,7.23,7.7,130507,0
+CBZ.US,D,20091023,000000,7.7,7.7,7.46,7.49,238241,0
+CBZ.US,D,20091026,000000,7.47,7.62,7.32,7.38,104937,0
+CBZ.US,D,20091027,000000,7.32,7.49,7.27,7.31,129415,0
+CBZ.US,D,20091028,000000,7.31,7.39,7.14,7.14,141249,0
+CBZ.US,D,20091029,000000,7.19,7.32,6.76,7.21,397187,0
+CBZ.US,D,20091030,000000,7.12,7.16,6.97,7.04,256987,0
+CBZ.US,D,20091102,000000,7.05,7.1,6.91,7.08,222598,0
+CBZ.US,D,20091103,000000,7.01,7.09,6.97,7.05,202674,0
+CBZ.US,D,20091104,000000,7.11,7.13,6.95,7.02,133678,0
+CBZ.US,D,20091105,000000,7.06,7.2,7.02,7.18,109796,0
+CBZ.US,D,20091106,000000,7.07,7.18,7.07,7.14,52960,0
+CBZ.US,D,20091109,000000,7.24,7.24,7.1,7.14,75288,0
+CBZ.US,D,20091110,000000,7.09,7.18,7.04,7.12,126977,0
+CBZ.US,D,20091111,000000,7.2,7.22,7.06,7.18,264961,0
+CBZ.US,D,20091112,000000,7.19,7.21,7.05,7.1,151695,0
+CBZ.US,D,20091113,000000,7.14,7.24,7.07,7.24,292918,0
+CBZ.US,D,20091116,000000,7.25,7.25,7.09,7.16,396507,0
+CBZ.US,D,20091117,000000,7.12,7.25,7.1,7.25,68911,0
+CBZ.US,D,20091118,000000,7.24,7.25,7.16,7.22,58021,0
+CBZ.US,D,20091119,000000,7.14,7.14,7.03,7.06,82162,0
+CBZ.US,D,20091120,000000,7.04,7.07,6.96,7.04,88273,0
+CBZ.US,D,20091123,000000,7.1,7.15,6.96,7.14,86476,0
+CBZ.US,D,20091124,000000,7.13,7.13,7.01,7.06,74424,0
+CBZ.US,D,20091125,000000,7.11,7.14,7.02,7.05,137341,0
+CBZ.US,D,20091127,000000,6.85,7.04,6.85,6.87,64016,0
+CBZ.US,D,20091130,000000,6.84,6.91,6.7,6.88,192665,0
+CBZ.US,D,20091201,000000,6.96,7.12,6.96,6.96,223753,0
+CBZ.US,D,20091202,000000,6.95,7.12,6.9,6.93,116256,0
+CBZ.US,D,20091203,000000,6.97,7,6.69,6.71,197243,0
+CBZ.US,D,20091204,000000,6.86,7.25,6.8,7.21,489074,0
+CBZ.US,D,20091207,000000,7.19,7.34,7,7.29,247807,0
+CBZ.US,D,20091208,000000,7.21,7.35,7.18,7.19,187439,0
+CBZ.US,D,20091209,000000,7.19,7.22,7.06,7.14,122042,0
+CBZ.US,D,20091210,000000,7.15,7.16,6.92,6.98,86446,0
+CBZ.US,D,20091211,000000,6.98,6.99,6.88,6.89,97880,0
+CBZ.US,D,20091214,000000,6.91,6.99,6.87,6.89,97968,0
+CBZ.US,D,20091215,000000,6.89,6.98,6.7,6.91,129750,0
+CBZ.US,D,20091216,000000,6.98,6.98,6.85,6.89,114161,0
+CBZ.US,D,20091217,000000,6.83,6.9,6.81,6.86,113580,0
+CBZ.US,D,20091218,000000,6.96,7.01,6.8,7.01,303307,0
+CBZ.US,D,20091221,000000,7,7.15,7,7.15,211537,0
+CBZ.US,D,20091222,000000,7.14,7.32,7.09,7.29,279370,0
+CBZ.US,D,20091223,000000,7.34,7.46,7.26,7.43,166243,0
+CBZ.US,D,20091224,000000,7.43,7.57,7.42,7.5,86983,0
+CBZ.US,D,20091228,000000,7.55,7.55,7.43,7.51,118141,0
+CBZ.US,D,20091229,000000,7.52,7.58,7.5,7.55,56616,0
+CBZ.US,D,20091230,000000,7.54,7.64,7.5,7.64,91178,0
+CBZ.US,D,20091231,000000,7.6,7.74,7.5,7.7,387198,0
+CBZ.US,D,20100104,000000,7.75,7.84,7.56,7.62,547563,0
+CBZ.US,D,20100105,000000,7.63,7.7,7.43,7.55,190653,0
+CBZ.US,D,20100106,000000,7.52,7.59,7.38,7.4,247672,0
+CBZ.US,D,20100107,000000,7.42,7.53,7.35,7.5,216767,0
+CBZ.US,D,20100108,000000,7.46,7.52,7.42,7.52,99160,0
+CBZ.US,D,20100111,000000,7.53,7.53,7.5,7.52,117241,0
+CBZ.US,D,20100112,000000,7.45,7.52,7.45,7.5,80432,0
+CBZ.US,D,20100113,000000,7.53,7.54,7.47,7.52,115936,0
+CBZ.US,D,20100114,000000,7.52,7.53,7.49,7.52,86769,0
+CBZ.US,D,20100115,000000,7.55,7.55,7.49,7.52,173673,0
+CBZ.US,D,20100119,000000,7.51,7.55,7.46,7.55,115554,0
+CBZ.US,D,20100120,000000,7.48,7.53,7.44,7.49,244848,0
+CBZ.US,D,20100121,000000,7.48,7.53,7.48,7.49,375124,0
+CBZ.US,D,20100122,000000,7.41,7.54,7.41,7.5,168756,0
+CBZ.US,D,20100125,000000,7.51,7.51,7.46,7.49,161016,0
+CBZ.US,D,20100126,000000,7.45,7.47,7.3,7.31,81491,0
+CBZ.US,D,20100127,000000,7.26,7.41,7.25,7.38,92522,0
+CBZ.US,D,20100128,000000,7.39,7.44,7.18,7.29,133106,0
+CBZ.US,D,20100129,000000,7.3,7.38,7.22,7.25,105284,0
+CBZ.US,D,20100201,000000,7.26,7.38,7.19,7.22,134553,0
+CBZ.US,D,20100202,000000,7.2,7.28,7.08,7.18,139831,0
+CBZ.US,D,20100203,000000,7.13,7.2,7.07,7.11,83452,0
+CBZ.US,D,20100204,000000,7.07,7.11,6.95,7.03,208480,0
+CBZ.US,D,20100205,000000,7.02,7.05,6.95,7.03,72609,0
+CBZ.US,D,20100208,000000,7.01,7.04,6.92,6.94,74380,0
+CBZ.US,D,20100209,000000,6.99,7,6.91,6.97,188024,0
+CBZ.US,D,20100210,000000,6.93,6.95,6.81,6.84,96419,0
+CBZ.US,D,20100211,000000,6.81,6.95,6.78,6.95,83735,0
+CBZ.US,D,20100212,000000,6.89,6.93,6.72,6.89,93966,0
+CBZ.US,D,20100216,000000,6.69,6.69,6.09,6.19,909014,0
+CBZ.US,D,20100217,000000,6.18,6.28,6.1,6.27,233108,0
+CBZ.US,D,20100218,000000,6.26,6.4,6.23,6.39,183463,0
+CBZ.US,D,20100219,000000,6.39,6.54,6.33,6.52,199361,0
+CBZ.US,D,20100222,000000,6.52,6.55,6.36,6.43,469519,0
+CBZ.US,D,20100223,000000,6.44,6.45,6.22,6.23,461760,0
+CBZ.US,D,20100224,000000,6.23,6.28,6.13,6.22,190020,0
+CBZ.US,D,20100225,000000,6.14,6.3,6.1,6.28,128482,0
+CBZ.US,D,20100226,000000,6.27,6.27,6.15,6.23,133267,0
+CBZ.US,D,20100301,000000,6.24,6.38,6.23,6.38,157976,0
+CBZ.US,D,20100302,000000,6.37,6.41,6.3,6.35,93664,0
+CBZ.US,D,20100303,000000,6.34,6.45,6.25,6.26,185344,0
+CBZ.US,D,20100304,000000,6.28,6.32,6.22,6.27,67754,0
+CBZ.US,D,20100305,000000,6.28,6.4,6.23,6.39,167977,0
+CBZ.US,D,20100308,000000,6.4,6.4,6.31,6.4,108415,0
+CBZ.US,D,20100309,000000,6.35,6.43,6.3,6.39,73241,0
+CBZ.US,D,20100310,000000,6.37,6.42,6.31,6.42,315145,0
+CBZ.US,D,20100311,000000,6.41,6.51,6.37,6.51,78294,0
+CBZ.US,D,20100312,000000,6.51,6.6,6.45,6.59,89300,0
+CBZ.US,D,20100315,000000,6.6,6.69,6.53,6.64,67201,0
+CBZ.US,D,20100316,000000,6.64,6.64,6.51,6.55,80414,0
+CBZ.US,D,20100317,000000,6.54,6.58,6.46,6.53,68851,0
+CBZ.US,D,20100318,000000,6.51,6.57,6.47,6.51,71421,0
+CBZ.US,D,20100319,000000,6.55,6.6,6.4,6.59,227332,0
+CBZ.US,D,20100322,000000,6.54,6.67,6.53,6.65,92827,0
+CBZ.US,D,20100323,000000,6.64,6.69,6.53,6.55,127643,0
+CBZ.US,D,20100324,000000,6.51,6.58,6.48,6.48,139585,0
+CBZ.US,D,20100325,000000,6.5,6.52,6.47,6.51,352651,0
+CBZ.US,D,20100326,000000,6.55,6.58,6.51,6.57,110818,0
+CBZ.US,D,20100329,000000,6.56,6.61,6.45,6.59,86371,0
+CBZ.US,D,20100330,000000,6.59,6.63,6.58,6.63,47043,0
+CBZ.US,D,20100331,000000,6.59,6.64,6.53,6.57,98096,0
+CBZ.US,D,20100401,000000,6.58,6.65,6.49,6.59,264906,0
+CBZ.US,D,20100405,000000,6.59,6.71,6.57,6.71,59111,0
+CBZ.US,D,20100406,000000,6.67,6.73,6.6,6.63,119124,0
+CBZ.US,D,20100407,000000,6.6,6.66,6.54,6.66,189156,0
+CBZ.US,D,20100408,000000,6.65,6.65,6.57,6.61,58804,0
+CBZ.US,D,20100409,000000,6.59,6.63,6.55,6.61,127197,0
+CBZ.US,D,20100412,000000,6.61,6.63,6.58,6.6,94302,0
+CBZ.US,D,20100413,000000,6.57,6.63,6.56,6.59,107555,0
+CBZ.US,D,20100414,000000,6.65,6.67,6.59,6.67,98751,0
+CBZ.US,D,20100415,000000,6.65,6.79,6.54,6.75,110263,0
+CBZ.US,D,20100416,000000,6.77,6.88,6.65,6.83,135110,0
+CBZ.US,D,20100419,000000,6.79,6.86,6.78,6.8,79555,0
+CBZ.US,D,20100420,000000,6.8,6.88,6.76,6.85,56926,0
+CBZ.US,D,20100421,000000,6.83,6.94,6.77,6.94,71453,0
+CBZ.US,D,20100422,000000,6.87,7.04,6.79,7.03,125061,0
+CBZ.US,D,20100423,000000,7.05,7.05,6.89,7.03,79792,0
+CBZ.US,D,20100426,000000,7.05,7.11,7.04,7.09,84617,0
+CBZ.US,D,20100427,000000,7.09,7.14,7.05,7.11,191918,0
+CBZ.US,D,20100428,000000,7.1,7.13,7.07,7.12,72991,0
+CBZ.US,D,20100429,000000,7.11,7.15,7.05,7.15,118610,0
+CBZ.US,D,20100430,000000,7.13,7.2,7.01,7.01,158117,0
+CBZ.US,D,20100503,000000,7.24,7.53,7.21,7.26,426201,0
+CBZ.US,D,20100504,000000,7.22,7.24,7.03,7.14,195472,0
+CBZ.US,D,20100505,000000,7.01,7.01,6.38,6.65,894149,0
+CBZ.US,D,20100506,000000,6.6,6.65,6.38,6.55,295214,0
+CBZ.US,D,20100507,000000,6.48,6.59,6.39,6.41,386822,0
+CBZ.US,D,20100510,000000,6.54,6.58,6.47,6.56,233351,0
+CBZ.US,D,20100511,000000,6.48,6.66,6.47,6.6,223012,0
+CBZ.US,D,20100512,000000,6.6,6.75,6.57,6.72,674408,0
+CBZ.US,D,20100513,000000,6.7,6.78,6.59,6.75,193879,0
+CBZ.US,D,20100514,000000,6.69,6.73,6.64,6.72,196235,0
+CBZ.US,D,20100517,000000,6.73,7,6.71,6.84,327877,0
+CBZ.US,D,20100518,000000,6.92,6.92,6.66,6.67,286722,0
+CBZ.US,D,20100519,000000,6.63,6.75,6.59,6.67,187273,0
+CBZ.US,D,20100520,000000,6.55,6.67,6.45,6.46,208742,0
+CBZ.US,D,20100521,000000,6.39,6.56,6.39,6.45,233792,0
+CBZ.US,D,20100524,000000,6.47,6.57,6.37,6.44,148203,0
+CBZ.US,D,20100525,000000,6.32,6.47,6.27,6.44,122795,0
+CBZ.US,D,20100526,000000,6.46,6.62,6.4,6.56,174144,0
+CBZ.US,D,20100527,000000,6.68,6.68,6.54,6.66,83896,0
+CBZ.US,D,20100528,000000,6.63,6.66,6.56,6.6,71247,0
+CBZ.US,D,20100601,000000,6.54,6.75,6.51,6.51,206458,0
+CBZ.US,D,20100602,000000,6.55,6.67,6.46,6.58,227475,0
+CBZ.US,D,20100603,000000,6.56,6.89,6.56,6.86,179117,0
+CBZ.US,D,20100604,000000,6.69,6.76,6.53,6.53,211170,0
+CBZ.US,D,20100607,000000,6.57,6.74,6.45,6.47,229970,0
+CBZ.US,D,20100608,000000,6.48,6.62,6.42,6.57,260799,0
+CBZ.US,D,20100609,000000,6.63,6.76,6.48,6.54,183305,0
+CBZ.US,D,20100610,000000,6.64,6.74,6.56,6.72,151748,0
+CBZ.US,D,20100611,000000,6.63,6.78,6.63,6.78,81876,0
+CBZ.US,D,20100614,000000,6.85,6.85,6.55,6.57,138342,0
+CBZ.US,D,20100615,000000,6.64,6.82,6.61,6.82,213181,0
+CBZ.US,D,20100616,000000,6.75,6.82,6.73,6.73,81000,0
+CBZ.US,D,20100617,000000,6.75,6.79,6.67,6.72,78298,0
+CBZ.US,D,20100618,000000,6.76,6.78,6.68,6.72,179547,0
+CBZ.US,D,20100621,000000,6.81,6.81,6.6,6.66,82012,0
+CBZ.US,D,20100622,000000,6.67,6.73,6.53,6.53,77330,0
+CBZ.US,D,20100623,000000,6.5,6.58,6.5,6.55,51872,0
+CBZ.US,D,20100624,000000,6.5,6.64,6.5,6.55,82622,0
+CBZ.US,D,20100625,000000,6.59,6.95,6.55,6.79,857185,0
+CBZ.US,D,20100628,000000,6.78,6.78,6.59,6.6,106309,0
+CBZ.US,D,20100629,000000,6.5,6.61,6.38,6.43,157693,0
+CBZ.US,D,20100630,000000,6.45,6.5,6.35,6.36,164040,0
+CBZ.US,D,20100701,000000,6.37,6.37,6.13,6.23,1821636,0
+CBZ.US,D,20100702,000000,6.28,6.3,6.13,6.18,157108,0
+CBZ.US,D,20100706,000000,6.28,6.29,6.11,6.2,180537,0
+CBZ.US,D,20100707,000000,6.2,6.36,6.2,6.35,199849,0
+CBZ.US,D,20100708,000000,6.42,6.49,6.38,6.49,108780,0
+CBZ.US,D,20100709,000000,6.47,6.56,6.47,6.52,182460,0
+CBZ.US,D,20100712,000000,6.49,6.59,6.44,6.49,145603,0
+CBZ.US,D,20100713,000000,6.58,6.69,6.56,6.68,166571,0
+CBZ.US,D,20100714,000000,6.64,6.71,6.48,6.49,191407,0
+CBZ.US,D,20100715,000000,6.51,6.61,6.35,6.41,192602,0
+CBZ.US,D,20100716,000000,6.35,6.4,6.17,6.17,244750,0
+CBZ.US,D,20100719,000000,6.2,6.32,6.19,6.27,180330,0
+CBZ.US,D,20100720,000000,6.2,6.36,6.19,6.35,131203,0
+CBZ.US,D,20100721,000000,6.4,6.4,6.2,6.21,139795,0
+CBZ.US,D,20100722,000000,6.3,6.45,6.26,6.44,241982,0
+CBZ.US,D,20100723,000000,6.4,6.57,6.39,6.52,240907,0
+CBZ.US,D,20100726,000000,6.52,6.61,6.34,6.35,346892,0
+CBZ.US,D,20100727,000000,6.41,6.69,6.41,6.63,326865,0
+CBZ.US,D,20100728,000000,6.6,6.74,6.53,6.72,168052,0
+CBZ.US,D,20100729,000000,6.78,6.78,6.5,6.52,203670,0
+CBZ.US,D,20100730,000000,6.43,6.63,6.43,6.59,342535,0
+CBZ.US,D,20100802,000000,6.65,6.65,6.41,6.49,248805,0
+CBZ.US,D,20100803,000000,6.45,6.58,6.39,6.49,133348,0
+CBZ.US,D,20100804,000000,6.51,6.52,6.35,6.4,118530,0
+CBZ.US,D,20100805,000000,6.34,6.41,6.31,6.36,63846,0
+CBZ.US,D,20100806,000000,6.25,6.32,6.11,6.18,151062,0
+CBZ.US,D,20100809,000000,6.19,6.23,6.11,6.23,146606,0
+CBZ.US,D,20100810,000000,6.15,6.27,6.02,6.04,151734,0
+CBZ.US,D,20100811,000000,5.97,5.99,5.75,5.78,252324,0
+CBZ.US,D,20100812,000000,5.79,5.87,5.69,5.69,230060,0
+CBZ.US,D,20100813,000000,5.75,5.94,5.69,5.69,301450,0
+CBZ.US,D,20100816,000000,5.6,5.81,5.6,5.81,147092,0
+CBZ.US,D,20100817,000000,5.85,6,5.85,5.96,197314,0
+CBZ.US,D,20100818,000000,5.97,6,5.87,5.87,185512,0
+CBZ.US,D,20100819,000000,5.87,5.92,5.64,5.72,166597,0
+CBZ.US,D,20100820,000000,5.68,5.76,5.56,5.73,257240,0
+CBZ.US,D,20100823,000000,5.77,5.9,5.7,5.7,166754,0
+CBZ.US,D,20100824,000000,5.65,5.66,5.42,5.42,229342,0
+CBZ.US,D,20100825,000000,5.37,5.8,5.35,5.8,203765,0
+CBZ.US,D,20100826,000000,5.8,6.08,5.8,6.01,367204,0
+CBZ.US,D,20100827,000000,6.08,6.1,5.91,6.1,130483,0
+CBZ.US,D,20100830,000000,6.06,6.08,5.97,6.01,148133,0
+CBZ.US,D,20100831,000000,5.99,6.03,5.84,5.93,144550,0
+CBZ.US,D,20100901,000000,5.98,6.07,5.92,6.04,143072,0
+CBZ.US,D,20100902,000000,6.06,6.06,5.9,5.9,178109,0
+CBZ.US,D,20100903,000000,6.02,6.07,5.92,6.04,166648,0
+CBZ.US,D,20100907,000000,6.04,6.04,5.82,5.87,99584,0
+CBZ.US,D,20100908,000000,5.87,6,5.85,5.99,96263,0
+CBZ.US,D,20100909,000000,6.03,6.05,5.91,5.93,67413,0
+CBZ.US,D,20100910,000000,5.93,6.03,5.88,5.89,109554,0
+CBZ.US,D,20100913,000000,5.92,6.1,5.92,6.08,137045,0
+CBZ.US,D,20100914,000000,6.04,6.1,5.95,6.05,87398,0
+CBZ.US,D,20100915,000000,6.05,6.37,5.95,6.35,169556,0
+CBZ.US,D,20100916,000000,6.33,6.36,6.13,6.14,69902,0
+CBZ.US,D,20100917,000000,6.15,6.27,6.06,6.16,158326,0
+CBZ.US,D,20100920,000000,6.18,6.19,5.97,6.09,288073,0
+CBZ.US,D,20100921,000000,5.47,5.56,5.2,5.49,1186403,0
+CBZ.US,D,20100922,000000,5.49,5.52,5.32,5.41,12368884,0
+CBZ.US,D,20100923,000000,5.4,5.58,5.4,5.58,978860,0
+CBZ.US,D,20100924,000000,5.65,5.8,5.63,5.8,553082,0
+CBZ.US,D,20100927,000000,5.8,5.8,5.72,5.79,531889,0
+CBZ.US,D,20100928,000000,5.8,5.92,5.76,5.89,2088673,0
+CBZ.US,D,20100929,000000,5.86,5.95,5.83,5.92,610181,0
+CBZ.US,D,20100930,000000,5.96,5.98,5.84,5.93,746218,0
+CBZ.US,D,20101001,000000,5.93,6.02,5.85,6,414377,0
+CBZ.US,D,20101004,000000,5.97,6.03,5.84,5.84,1550715,0
+CBZ.US,D,20101005,000000,5.91,5.99,5.84,5.96,239734,0
+CBZ.US,D,20101006,000000,5.94,6.12,5.91,6.11,367267,0
+CBZ.US,D,20101007,000000,6.16,6.16,6.07,6.09,191959,0
+CBZ.US,D,20101008,000000,6.08,6.14,5.99,6.1,183860,0
+CBZ.US,D,20101011,000000,6.09,6.14,6.05,6.1,695792,0
+CBZ.US,D,20101012,000000,6.07,6.07,5.97,5.98,198781,0
+CBZ.US,D,20101013,000000,5.99,6.04,5.96,6.01,404712,0
+CBZ.US,D,20101014,000000,6.01,6.01,5.9,5.94,171087,0
+CBZ.US,D,20101015,000000,5.98,6.02,5.91,5.95,199677,0
+CBZ.US,D,20101018,000000,5.96,6.01,5.92,6,314958,0
+CBZ.US,D,20101019,000000,5.91,5.99,5.85,5.88,331574,0
+CBZ.US,D,20101020,000000,5.92,5.97,5.89,5.92,120995,0
+CBZ.US,D,20101021,000000,5.94,5.97,5.75,5.77,746950,0
+CBZ.US,D,20101022,000000,5.8,5.81,5.61,5.65,295928,0
+CBZ.US,D,20101025,000000,5.7,5.7,5.33,5.37,506560,0
+CBZ.US,D,20101026,000000,5.33,5.42,5.33,5.36,928336,0
+CBZ.US,D,20101027,000000,5.35,5.36,5.22,5.27,663265,0
+CBZ.US,D,20101028,000000,5.37,5.85,5.37,5.78,1226612,0
+CBZ.US,D,20101029,000000,5.76,6,5.75,5.92,764330,0
+CBZ.US,D,20101101,000000,5.95,6.12,5.91,6.11,550961,0
+CBZ.US,D,20101102,000000,6.15,6.26,6.11,6.25,852091,0
+CBZ.US,D,20101103,000000,6.25,6.25,6.02,6.08,321212,0
+CBZ.US,D,20101104,000000,6.18,6.25,6.1,6.25,612925,0
+CBZ.US,D,20101105,000000,6.23,6.39,6.2,6.34,378714,0
+CBZ.US,D,20101108,000000,6.33,6.4,6.27,6.35,352815,0
+CBZ.US,D,20101109,000000,6.35,6.37,6.28,6.3,455325,0
+CBZ.US,D,20101110,000000,6.34,6.4,6.3,6.4,330916,0
+CBZ.US,D,20101111,000000,6.34,6.4,6.34,6.36,113013,0
+CBZ.US,D,20101112,000000,6.25,6.31,6.18,6.25,140992,0
+CBZ.US,D,20101115,000000,6.27,6.5,6.24,6.47,518840,0
+CBZ.US,D,20101116,000000,6.4,6.44,6.31,6.4,498206,0
+CBZ.US,D,20101117,000000,6.4,6.49,6.29,6.32,263443,0
+CBZ.US,D,20101118,000000,6.41,6.46,6.37,6.4,310537,0
+CBZ.US,D,20101119,000000,6.37,6.37,6.3,6.33,201261,0
+CBZ.US,D,20101122,000000,6.28,6.32,6.19,6.27,268779,0
+CBZ.US,D,20101123,000000,6.15,6.26,6.15,6.21,219544,0
+CBZ.US,D,20101124,000000,6.28,6.4,6.19,6.26,169538,0
+CBZ.US,D,20101126,000000,6.2,6.26,6.19,6.21,41660,0
+CBZ.US,D,20101129,000000,6.16,6.22,6.04,6.17,131695,0
+CBZ.US,D,20101130,000000,6.11,6.12,5.98,6.02,250523,0
+CBZ.US,D,20101201,000000,6.13,6.18,6.08,6.1,189230,0
+CBZ.US,D,20101202,000000,6.09,6.26,6,6.25,417006,0
+CBZ.US,D,20101203,000000,6.25,6.3,6.18,6.27,250123,0
+CBZ.US,D,20101206,000000,6.25,6.28,6.24,6.28,224827,0
+CBZ.US,D,20101207,000000,6.34,6.39,6.29,6.33,185492,0
+CBZ.US,D,20101208,000000,6.34,6.46,6.33,6.39,362174,0
+CBZ.US,D,20101209,000000,6.45,6.46,6.36,6.41,226002,0
+CBZ.US,D,20101210,000000,6.45,6.49,6.41,6.46,140708,0
+CBZ.US,D,20101213,000000,6.46,6.47,6.41,6.42,297012,0
+CBZ.US,D,20101214,000000,6.44,6.47,6.39,6.4,254997,0
+CBZ.US,D,20101215,000000,6.44,6.49,6.33,6.39,539777,0
+CBZ.US,D,20101216,000000,6.39,6.39,6.11,6.12,277923,0
+CBZ.US,D,20101217,000000,6.09,6.27,6.09,6.13,591194,0
+CBZ.US,D,20101220,000000,6.18,6.25,6.11,6.21,622373,0
+CBZ.US,D,20101221,000000,6.22,6.33,6.1,6.29,277675,0
+CBZ.US,D,20101222,000000,6.28,6.3,6.06,6.08,132473,0
+CBZ.US,D,20101223,000000,6.07,6.11,5.99,6.01,138655,0
+CBZ.US,D,20101227,000000,6,6.04,5.9,6.03,203888,0
+CBZ.US,D,20101228,000000,6.03,6.06,5.97,5.97,273513,0
+CBZ.US,D,20101229,000000,5.99,6.02,5.99,5.99,259666,0
+CBZ.US,D,20101230,000000,6,6.09,5.97,6.08,639532,0
+CBZ.US,D,20101231,000000,6.07,6.29,6.07,6.24,341904,0
+CBZ.US,D,20110103,000000,6.3,6.36,6.2,6.33,336223,0
+CBZ.US,D,20110104,000000,6.33,6.33,6.17,6.32,696082,0
+CBZ.US,D,20110105,000000,6.29,6.38,6.23,6.37,637749,0
+CBZ.US,D,20110106,000000,6.36,6.65,6.3,6.65,578765,0
+CBZ.US,D,20110107,000000,6.6,6.7,6.55,6.7,439164,0
+CBZ.US,D,20110110,000000,6.65,6.75,6.62,6.74,375677,0
+CBZ.US,D,20110111,000000,6.75,6.75,6.67,6.71,498200,0
+CBZ.US,D,20110112,000000,6.71,6.75,6.68,6.71,296218,0
+CBZ.US,D,20110113,000000,6.66,6.74,6.58,6.69,398451,0
+CBZ.US,D,20110114,000000,6.69,6.75,6.67,6.72,185264,0
+CBZ.US,D,20110118,000000,6.67,6.74,6.59,6.68,637027,0
+CBZ.US,D,20110119,000000,6.65,6.7,6.6,6.65,659297,0
+CBZ.US,D,20110120,000000,6.6,6.7,6.6,6.65,511376,0
+CBZ.US,D,20110121,000000,6.63,6.92,6.55,6.91,1084866,0
+CBZ.US,D,20110124,000000,6.93,7.12,6.84,7.11,786009,0
+CBZ.US,D,20110125,000000,7.08,7.17,7.01,7.16,415239,0
+CBZ.US,D,20110126,000000,7.19,7.3,7.1,7.21,203874,0
+CBZ.US,D,20110127,000000,7.21,7.21,7.1,7.18,203036,0
+CBZ.US,D,20110128,000000,7.16,7.21,6.94,6.95,195433,0
+CBZ.US,D,20110131,000000,6.99,7.07,6.85,6.97,616899,0
+CBZ.US,D,20110201,000000,6.98,7.08,6.93,7.06,109509,0
+CBZ.US,D,20110202,000000,7,7.11,7,7.06,111921,0
+CBZ.US,D,20110203,000000,7.07,7.09,6.9,7,315923,0
+CBZ.US,D,20110204,000000,6.94,7.03,6.94,7.02,149150,0
+CBZ.US,D,20110207,000000,7,7.09,6.96,7.02,96520,0
+CBZ.US,D,20110208,000000,7.03,7.04,6.94,7.04,201833,0
+CBZ.US,D,20110209,000000,6.96,7.01,6.95,6.95,136749,0
+CBZ.US,D,20110210,000000,6.9,7.01,6.89,6.94,240692,0
+CBZ.US,D,20110211,000000,6.97,7,6.9,7,221419,0
+CBZ.US,D,20110214,000000,6.98,7.08,6.92,7.04,159543,0
+CBZ.US,D,20110215,000000,7.03,7.12,6.97,7.12,215399,0
+CBZ.US,D,20110216,000000,7,7.03,6.87,6.95,390071,0
+CBZ.US,D,20110218,000000,7.03,7.09,6.97,7.07,269444,0
+CBZ.US,D,20110222,000000,6.91,7.02,6.84,6.98,315030,0
+CBZ.US,D,20110223,000000,6.96,7,6.84,6.92,451169,0
+CBZ.US,D,20110224,000000,6.94,7.02,6.8,6.97,525274,0
+CBZ.US,D,20110225,000000,7.03,7.1,6.95,7.07,203110,0
+CBZ.US,D,20110228,000000,7.04,7.09,6.93,7.08,1083608,0
+CBZ.US,D,20110301,000000,7.09,7.22,7,7.01,301987,0
+CBZ.US,D,20110302,000000,7,7,6.92,6.95,561763,0
+CBZ.US,D,20110303,000000,6.99,7.07,6.97,7.03,226742,0
+CBZ.US,D,20110304,000000,7.05,7.06,6.93,6.95,3267654,0
+CBZ.US,D,20110307,000000,6.99,7,6.83,6.93,345270,0
+CBZ.US,D,20110308,000000,6.9,7.19,6.9,7.14,219922,0
+CBZ.US,D,20110309,000000,7.12,7.23,7.07,7.21,486513,0
+CBZ.US,D,20110310,000000,7.12,7.12,7.02,7.07,192867,0
+CBZ.US,D,20110311,000000,7.06,7.09,6.9,7.05,163038,0
+CBZ.US,D,20110314,000000,7.04,7.13,6.99,7,117716,0
+CBZ.US,D,20110315,000000,6.84,7.04,6.79,7,236092,0
+CBZ.US,D,20110316,000000,6.97,7.01,6.81,6.84,222293,0
+CBZ.US,D,20110317,000000,6.91,6.98,6.88,6.95,208205,0
+CBZ.US,D,20110318,000000,6.99,7.08,6.95,7.08,226626,0
+CBZ.US,D,20110321,000000,7.13,7.2,7.07,7.13,165932,0
+CBZ.US,D,20110322,000000,7.08,7.13,6.98,7.02,123359,0
+CBZ.US,D,20110323,000000,7.04,7.04,6.88,6.98,108112,0
+CBZ.US,D,20110324,000000,7,7.01,6.91,6.98,88419,0
+CBZ.US,D,20110325,000000,6.97,7.18,6.9,7.12,258990,0
+CBZ.US,D,20110328,000000,7.13,7.17,7.01,7.1,140227,0
+CBZ.US,D,20110329,000000,7.03,7.15,7.03,7.14,173094,0
+CBZ.US,D,20110330,000000,7.12,7.24,7.12,7.22,121982,0
+CBZ.US,D,20110331,000000,7.2,7.25,7.13,7.21,157153,0
+CBZ.US,D,20110401,000000,7.2,7.25,7.14,7.23,442805,0
+CBZ.US,D,20110404,000000,7.24,7.42,7.17,7.41,562227,0
+CBZ.US,D,20110405,000000,7.37,7.43,7.26,7.29,314254,0
+CBZ.US,D,20110406,000000,7.37,7.39,7.25,7.36,141507,0
+CBZ.US,D,20110407,000000,7.38,7.38,7.21,7.26,94304,0
+CBZ.US,D,20110408,000000,7.27,7.33,7.22,7.22,95135,0
+CBZ.US,D,20110411,000000,7.22,7.25,7.09,7.18,85185,0
+CBZ.US,D,20110412,000000,7.1,7.15,7.04,7.04,89505,0
+CBZ.US,D,20110413,000000,7.05,7.05,6.92,7,146374,0
+CBZ.US,D,20110414,000000,6.99,7.1,6.94,7.07,71843,0
+CBZ.US,D,20110415,000000,7.11,7.2,7.04,7.18,144854,0
+CBZ.US,D,20110418,000000,7.08,7.14,7.04,7.07,86051,0
+CBZ.US,D,20110419,000000,7.1,7.14,7.01,7.05,134890,0
+CBZ.US,D,20110420,000000,7.12,7.26,7.11,7.13,126052,0
+CBZ.US,D,20110421,000000,7.2,7.24,7.09,7.13,90109,0
+CBZ.US,D,20110425,000000,7.2,7.2,7.09,7.11,119195,0
+CBZ.US,D,20110426,000000,7.04,7.34,7,7.24,160909,0
+CBZ.US,D,20110427,000000,7.23,7.24,7.17,7.19,135535,0
+CBZ.US,D,20110428,000000,7.2,7.29,7.18,7.27,160729,0
+CBZ.US,D,20110429,000000,7.3,7.36,7.26,7.33,182754,0
+CBZ.US,D,20110502,000000,7.31,7.33,7.2,7.24,180680,0
+CBZ.US,D,20110503,000000,7.19,7.26,7.17,7.23,90494,0
+CBZ.US,D,20110504,000000,7.23,7.23,7.09,7.16,92476,0
+CBZ.US,D,20110505,000000,7.09,7.26,7.03,7.08,162036,0
+CBZ.US,D,20110506,000000,7.12,7.15,7.01,7.06,203575,0
+CBZ.US,D,20110509,000000,7.04,7.2,7.02,7.16,40675,0
+CBZ.US,D,20110510,000000,7.19,7.36,7.19,7.35,115893,0
+CBZ.US,D,20110511,000000,7.32,7.39,7.28,7.33,134619,0
+CBZ.US,D,20110512,000000,7.25,7.35,7.16,7.35,87050,0
+CBZ.US,D,20110513,000000,7.3,7.36,7.18,7.24,110229,0
+CBZ.US,D,20110516,000000,7.19,7.36,7.13,7.14,214891,0
+CBZ.US,D,20110517,000000,7.14,7.5,7.12,7.5,227759,0
+CBZ.US,D,20110518,000000,7.49,7.64,7.36,7.62,154027,0
+CBZ.US,D,20110519,000000,7.64,7.65,7.51,7.54,136599,0
+CBZ.US,D,20110520,000000,7.6,7.61,7.5,7.52,267685,0
+CBZ.US,D,20110523,000000,7.39,7.58,7.38,7.52,133248,0
+CBZ.US,D,20110524,000000,7.52,7.57,7.48,7.51,164974,0
+CBZ.US,D,20110525,000000,7.47,7.5,7.41,7.49,196628,0
+CBZ.US,D,20110526,000000,7.45,7.65,7.31,7.59,191810,0
+CBZ.US,D,20110527,000000,7.6,7.7,7.54,7.54,208812,0
+CBZ.US,D,20110531,000000,7.59,7.75,7.59,7.65,607774,0
+CBZ.US,D,20110601,000000,7.65,7.66,7.4,7.42,195463,0
+CBZ.US,D,20110602,000000,7.44,7.55,7.29,7.53,236622,0
+CBZ.US,D,20110603,000000,7.43,7.44,7.33,7.39,151607,0
+CBZ.US,D,20110606,000000,7.37,7.45,7.36,7.38,160151,0
+CBZ.US,D,20110607,000000,7.43,7.53,7.38,7.44,151603,0
+CBZ.US,D,20110608,000000,7.4,7.49,7.36,7.46,89201,0
+CBZ.US,D,20110609,000000,7.46,7.52,7.42,7.43,66834,0
+CBZ.US,D,20110610,000000,7.38,7.43,7.2,7.33,139730,0
+CBZ.US,D,20110613,000000,7.34,7.45,7.28,7.38,133163,0
+CBZ.US,D,20110614,000000,7.43,7.57,7.43,7.53,370502,0
+CBZ.US,D,20110615,000000,7.46,7.52,7.34,7.39,104627,0
+CBZ.US,D,20110616,000000,7.38,7.46,7.3,7.43,153112,0
+CBZ.US,D,20110617,000000,7.45,7.45,7.29,7.33,325131,0
+CBZ.US,D,20110620,000000,7.3,7.38,7.21,7.32,152642,0
+CBZ.US,D,20110621,000000,7.36,7.43,7.35,7.39,147462,0
+CBZ.US,D,20110622,000000,7.34,7.37,7.22,7.25,198284,0
+CBZ.US,D,20110623,000000,7.17,7.38,7.11,7.33,138525,0
+CBZ.US,D,20110624,000000,7.33,7.36,7.2,7.25,765269,0
+CBZ.US,D,20110627,000000,7.26,7.33,7.19,7.23,161161,0
+CBZ.US,D,20110628,000000,7.25,7.42,7.22,7.38,109477,0
+CBZ.US,D,20110629,000000,7.38,7.38,7.24,7.28,110675,0
+CBZ.US,D,20110630,000000,7.32,7.4,7.31,7.36,99982,0
+CBZ.US,D,20110701,000000,7.34,7.5,7.29,7.48,169970,0
+CBZ.US,D,20110705,000000,7.49,7.55,7.46,7.49,147611,0
+CBZ.US,D,20110706,000000,7.48,7.55,7.42,7.5,247260,0
+CBZ.US,D,20110707,000000,7.54,7.73,7.53,7.62,149382,0
+CBZ.US,D,20110708,000000,7.53,7.66,7.53,7.61,110192,0
+CBZ.US,D,20110711,000000,7.55,7.62,7.46,7.49,178887,0
+CBZ.US,D,20110712,000000,7.45,7.56,7.43,7.48,147397,0
+CBZ.US,D,20110713,000000,7.5,7.6,7.46,7.5,232060,0
+CBZ.US,D,20110714,000000,7.52,7.52,7.34,7.37,102934,0
+CBZ.US,D,20110715,000000,7.37,7.49,7.37,7.45,135552,0
+CBZ.US,D,20110718,000000,7.4,7.42,7.28,7.36,93414,0
+CBZ.US,D,20110719,000000,7.39,7.5,7.33,7.5,131645,0
+CBZ.US,D,20110720,000000,7.49,7.5,7.37,7.45,109537,0
+CBZ.US,D,20110721,000000,7.49,7.53,7.34,7.35,185193,0
+CBZ.US,D,20110722,000000,7.36,7.4,7.27,7.31,59403,0
+CBZ.US,D,20110725,000000,7.18,7.4,7.08,7.26,179851,0
+CBZ.US,D,20110726,000000,7.25,7.29,7.17,7.2,142269,0
+CBZ.US,D,20110727,000000,7.35,7.5,7.31,7.37,250199,0
+CBZ.US,D,20110728,000000,7.26,7.47,7.15,7.46,190418,0
+CBZ.US,D,20110729,000000,7.41,7.51,7.34,7.46,95197,0
+CBZ.US,D,20110801,000000,7.51,7.51,7.33,7.46,271059,0
+CBZ.US,D,20110802,000000,7.4,7.52,7.37,7.4,576561,0
+CBZ.US,D,20110803,000000,7.4,7.47,7.25,7.27,1217296,0
+CBZ.US,D,20110804,000000,7.19,7.21,6.9,6.9,417398,0
+CBZ.US,D,20110805,000000,6.96,7.03,6.7,6.89,205165,0
+CBZ.US,D,20110808,000000,6.77,6.92,6.45,6.46,356147,0
+CBZ.US,D,20110809,000000,6.55,6.9,6.27,6.9,399604,0
+CBZ.US,D,20110810,000000,6.69,6.75,6.38,6.41,248944,0
+CBZ.US,D,20110811,000000,6.43,6.56,6.36,6.42,406443,0
+CBZ.US,D,20110812,000000,6.44,6.53,6.34,6.38,448699,0
+CBZ.US,D,20110815,000000,6.45,6.82,6.38,6.8,242940,0
+CBZ.US,D,20110816,000000,6.71,6.84,6.63,6.72,209561,0
+CBZ.US,D,20110817,000000,6.77,6.86,6.71,6.86,185940,0
+CBZ.US,D,20110818,000000,6.66,6.76,6.56,6.64,369200,0
+CBZ.US,D,20110819,000000,6.54,6.77,6.54,6.63,324980,0
+CBZ.US,D,20110822,000000,6.71,6.78,6.62,6.69,278701,0
+CBZ.US,D,20110823,000000,6.69,6.94,6.66,6.92,208267,0
+CBZ.US,D,20110824,000000,6.93,7,6.85,7,91104,0
+CBZ.US,D,20110825,000000,7.04,7.1,6.76,6.77,172323,0
+CBZ.US,D,20110826,000000,6.73,6.94,6.65,6.81,126917,0
+CBZ.US,D,20110829,000000,6.88,7.03,6.79,7.03,111137,0
+CBZ.US,D,20110830,000000,6.97,7.03,6.81,6.87,438661,0
+CBZ.US,D,20110831,000000,6.9,6.93,6.79,6.81,210900,0
+CBZ.US,D,20110901,000000,6.8,6.89,6.67,6.72,211566,0
+CBZ.US,D,20110902,000000,6.58,6.73,6.53,6.58,264701,0
+CBZ.US,D,20110906,000000,6.43,6.62,6.4,6.59,232566,0
+CBZ.US,D,20110907,000000,6.7,6.71,6.58,6.63,550877,0
+CBZ.US,D,20110908,000000,6.57,6.66,6.57,6.61,182907,0
+CBZ.US,D,20110909,000000,6.55,6.63,6.5,6.57,280220,0
+CBZ.US,D,20110912,000000,6.45,6.61,6.45,6.58,160346,0
+CBZ.US,D,20110913,000000,6.61,6.69,6.56,6.68,181515,0
+CBZ.US,D,20110914,000000,6.75,6.78,6.63,6.68,192800,0
+CBZ.US,D,20110915,000000,6.76,6.78,6.64,6.7,144376,0
+CBZ.US,D,20110916,000000,6.74,6.87,6.67,6.7,265423,0
+CBZ.US,D,20110919,000000,6.6,6.63,6.51,6.57,129556,0
+CBZ.US,D,20110920,000000,6.59,6.69,6.47,6.48,146929,0
+CBZ.US,D,20110921,000000,6.49,6.57,6.25,6.25,134136,0
+CBZ.US,D,20110922,000000,6.11,6.43,6.11,6.37,422714,0
+CBZ.US,D,20110923,000000,6.41,6.54,6.36,6.44,192468,0
+CBZ.US,D,20110926,000000,6.48,6.62,6.39,6.62,119388,0
+CBZ.US,D,20110927,000000,6.71,6.8,6.63,6.67,186235,0
+CBZ.US,D,20110928,000000,6.64,6.65,6.41,6.41,262906,0
+CBZ.US,D,20110929,000000,6.54,6.63,6.44,6.62,215749,0
+CBZ.US,D,20110930,000000,6.55,6.72,6.51,6.59,187892,0
+CBZ.US,D,20111003,000000,6.54,6.63,6.26,6.26,216587,0
+CBZ.US,D,20111004,000000,6.24,6.44,6.1,6.37,498783,0
+CBZ.US,D,20111005,000000,6.4,6.56,6.28,6.51,228121,0
+CBZ.US,D,20111006,000000,6.51,6.59,6.46,6.56,149554,0
+CBZ.US,D,20111007,000000,6.56,6.58,6.38,6.39,199176,0
+CBZ.US,D,20111010,000000,6.51,6.56,6.46,6.56,254400,0
+CBZ.US,D,20111011,000000,6.5,6.74,6.45,6.72,601092,0
+CBZ.US,D,20111012,000000,6.74,7.07,6.72,7,300835,0
+CBZ.US,D,20111013,000000,6.94,7.03,6.86,6.98,141018,0
+CBZ.US,D,20111014,000000,7.03,7.05,6.92,6.99,118510,0
+CBZ.US,D,20111017,000000,6.88,6.96,6.8,6.82,483224,0
+CBZ.US,D,20111018,000000,6.84,6.97,6.75,6.94,196351,0
+CBZ.US,D,20111019,000000,6.92,6.98,6.71,6.74,175846,0
+CBZ.US,D,20111020,000000,6.77,6.79,6.57,6.67,151981,0
+CBZ.US,D,20111021,000000,6.77,6.79,6.62,6.65,190510,0
+CBZ.US,D,20111024,000000,6.65,6.73,6.56,6.68,230860,0
+CBZ.US,D,20111025,000000,6.62,6.67,6.46,6.47,203172,0
+CBZ.US,D,20111026,000000,6.48,6.6,6.37,6.53,243074,0
+CBZ.US,D,20111027,000000,6.68,6.75,6.52,6.68,368518,0
+CBZ.US,D,20111028,000000,6.68,6.73,6.54,6.59,195924,0
+CBZ.US,D,20111031,000000,6.48,6.5,6.32,6.33,236074,0
+CBZ.US,D,20111101,000000,6.13,6.25,6.04,6.07,276910,0
+CBZ.US,D,20111102,000000,6.16,6.24,5.96,6.03,353341,0
+CBZ.US,D,20111103,000000,6.08,6.1,5.91,6.07,265579,0
+CBZ.US,D,20111104,000000,6.02,6.3,5.96,6.26,417370,0
+CBZ.US,D,20111107,000000,6.26,6.33,6.19,6.28,146347,0
+CBZ.US,D,20111108,000000,6.31,6.33,6.16,6.28,160299,0
+CBZ.US,D,20111109,000000,6.12,6.12,5.94,5.95,183040,0
+CBZ.US,D,20111110,000000,6.03,6.03,5.87,5.98,179913,0
+CBZ.US,D,20111111,000000,6.01,6.01,5.85,5.91,181713,0
+CBZ.US,D,20111114,000000,5.9,5.9,5.74,5.78,265574,0
+CBZ.US,D,20111115,000000,5.78,5.99,5.72,5.91,299514,0
+CBZ.US,D,20111116,000000,5.86,5.92,5.81,5.82,138802,0
+CBZ.US,D,20111117,000000,5.79,5.92,5.77,5.82,142015,0
+CBZ.US,D,20111118,000000,5.83,5.89,5.7,5.79,119984,0
+CBZ.US,D,20111121,000000,5.69,5.79,5.64,5.7,115577,0
+CBZ.US,D,20111122,000000,5.69,5.73,5.58,5.64,100346,0
+CBZ.US,D,20111123,000000,5.56,5.62,5.47,5.47,141145,0
+CBZ.US,D,20111125,000000,5.45,5.52,5.27,5.28,59881,0
+CBZ.US,D,20111128,000000,5.83,6.02,5.69,5.99,314936,0
+CBZ.US,D,20111129,000000,5.97,6.07,5.83,5.94,341607,0
+CBZ.US,D,20111130,000000,6.1,6.12,6,6.02,382132,0
+CBZ.US,D,20111201,000000,6.01,6.01,5.88,5.94,127294,0
+CBZ.US,D,20111202,000000,6.01,6.06,5.97,6.02,88497,0
+CBZ.US,D,20111205,000000,6.11,6.11,5.98,6.1,186042,0
+CBZ.US,D,20111206,000000,6.1,6.2,6.02,6.14,93028,0
+CBZ.US,D,20111207,000000,6.11,6.11,6.01,6.05,134254,0
+CBZ.US,D,20111208,000000,6.02,6.05,5.9,5.92,166443,0
+CBZ.US,D,20111209,000000,5.88,6.09,5.86,6.01,145890,0
+CBZ.US,D,20111212,000000,5.92,6.03,5.88,6.01,111845,0
+CBZ.US,D,20111213,000000,6.09,6.11,5.83,5.84,153725,0
+CBZ.US,D,20111214,000000,5.74,6.01,5.74,5.99,494553,0
+CBZ.US,D,20111215,000000,6.07,6.07,5.94,6.01,126239,0
+CBZ.US,D,20111216,000000,6.04,6.1,5.87,6.02,216800,0
+CBZ.US,D,20111219,000000,6.05,6.08,5.77,5.79,205498,0
+CBZ.US,D,20111220,000000,5.86,6.03,5.81,6.02,184877,0
+CBZ.US,D,20111221,000000,6.09,6.09,5.94,6.05,160758,0
+CBZ.US,D,20111222,000000,6.09,6.16,6.06,6.09,105845,0
+CBZ.US,D,20111223,000000,6.09,6.19,6.09,6.12,174357,0
+CBZ.US,D,20111227,000000,6.07,6.18,6.01,6.15,50549,0
+CBZ.US,D,20111228,000000,6.11,6.11,6.06,6.07,90012,0
+CBZ.US,D,20111229,000000,6.1,6.16,6.07,6.09,106330,0
+CBZ.US,D,20111230,000000,6.06,6.14,6.04,6.11,99498,0
+CBZ.US,D,20120103,000000,6.21,6.21,6.11,6.12,267554,0
+CBZ.US,D,20120104,000000,6.08,6.11,5.98,6.02,150241,0
+CBZ.US,D,20120105,000000,5.96,6.02,5.82,5.99,92969,0
+CBZ.US,D,20120106,000000,5.98,6.02,5.88,5.96,100955,0
+CBZ.US,D,20120109,000000,5.94,6.02,5.88,5.9,306960,0
+CBZ.US,D,20120110,000000,5.93,6.02,5.87,6,794078,0
+CBZ.US,D,20120111,000000,5.96,6.01,5.94,6,243348,0
+CBZ.US,D,20120112,000000,6.01,6.05,5.97,6.02,239419,0
+CBZ.US,D,20120113,000000,5.95,6.13,5.93,6.09,177522,0
+CBZ.US,D,20120117,000000,6.12,6.19,6.09,6.13,134553,0
+CBZ.US,D,20120118,000000,6.11,6.12,6.06,6.12,97876,0
+CBZ.US,D,20120119,000000,6.13,6.17,6.03,6.11,119920,0
+CBZ.US,D,20120120,000000,6.12,6.21,6.09,6.16,83755,0
+CBZ.US,D,20120123,000000,6.14,6.17,6.07,6.09,81212,0
+CBZ.US,D,20120124,000000,6.1,6.24,6.06,6.2,122849,0
+CBZ.US,D,20120125,000000,6.18,6.24,6.06,6.12,129843,0
+CBZ.US,D,20120126,000000,6.15,6.2,6.05,6.09,175749,0
+CBZ.US,D,20120127,000000,6.08,6.24,6.06,6.22,66503,0
+CBZ.US,D,20120130,000000,6.19,6.28,6.14,6.23,121532,0
+CBZ.US,D,20120131,000000,6.23,6.31,6.18,6.27,78390,0
+CBZ.US,D,20120201,000000,6.28,6.47,6.27,6.44,121767,0
+CBZ.US,D,20120202,000000,6.45,6.5,6.37,6.49,67266,0
+CBZ.US,D,20120203,000000,6.55,6.65,6.47,6.55,131583,0
+CBZ.US,D,20120206,000000,6.5,6.55,6.48,6.54,43905,0
+CBZ.US,D,20120207,000000,6.49,6.54,6.46,6.5,55272,0
+CBZ.US,D,20120208,000000,6.47,6.55,6.47,6.51,89054,0
+CBZ.US,D,20120209,000000,6.5,6.52,6.46,6.5,119330,0
+CBZ.US,D,20120210,000000,6.47,6.56,6.46,6.56,79138,0
+CBZ.US,D,20120213,000000,6.57,6.7,6.52,6.63,107935,0
+CBZ.US,D,20120214,000000,6.58,6.58,6.47,6.56,71383,0
+CBZ.US,D,20120215,000000,6.58,6.61,6.51,6.57,116185,0
+CBZ.US,D,20120216,000000,6.35,6.72,6.22,6.6,182758,0
+CBZ.US,D,20120217,000000,6.64,6.72,6.54,6.69,93594,0
+CBZ.US,D,20120221,000000,6.63,6.79,6.62,6.71,71075,0
+CBZ.US,D,20120222,000000,6.69,6.72,6.55,6.7,156816,0
+CBZ.US,D,20120223,000000,6.7,6.79,6.66,6.75,101331,0
+CBZ.US,D,20120224,000000,6.77,6.77,6.66,6.76,67927,0
+CBZ.US,D,20120227,000000,6.69,6.69,6.47,6.59,116173,0
+CBZ.US,D,20120228,000000,6.53,6.61,6.48,6.49,175134,0
+CBZ.US,D,20120229,000000,6.58,6.62,6.39,6.5,122988,0
+CBZ.US,D,20120301,000000,6.54,6.73,6.54,6.71,299297,0
+CBZ.US,D,20120302,000000,6.72,6.76,6.48,6.55,209387,0
+CBZ.US,D,20120305,000000,6.55,6.72,6.51,6.61,78453,0
+CBZ.US,D,20120306,000000,6.54,6.58,6.5,6.51,113212,0
+CBZ.US,D,20120307,000000,6.54,6.75,6.5,6.73,157633,0
+CBZ.US,D,20120308,000000,6.7,6.75,6.55,6.63,54873,0
+CBZ.US,D,20120309,000000,6.56,6.75,6.56,6.64,78520,0
+CBZ.US,D,20120312,000000,6.65,6.72,6.59,6.6,32972,0
+CBZ.US,D,20120313,000000,6.61,6.74,6.58,6.73,77775,0
+CBZ.US,D,20120314,000000,6.7,6.7,6.51,6.58,58003,0
+CBZ.US,D,20120315,000000,6.57,6.6,6.5,6.58,80950,0
+CBZ.US,D,20120316,000000,6.6,6.65,6.43,6.65,228022,0
+CBZ.US,D,20120319,000000,6.61,6.73,6.53,6.7,75548,0
+CBZ.US,D,20120320,000000,6.64,6.7,6.61,6.62,70096,0
+CBZ.US,D,20120321,000000,6.66,6.66,6.4,6.43,70094,0
+CBZ.US,D,20120322,000000,6.36,6.51,6.36,6.51,163974,0
+CBZ.US,D,20120323,000000,6.48,6.57,6.46,6.55,125274,0
+CBZ.US,D,20120326,000000,6.58,6.6,6.5,6.56,117234,0
+CBZ.US,D,20120327,000000,6.57,6.6,6.47,6.54,89786,0
+CBZ.US,D,20120328,000000,6.56,6.56,6.44,6.55,58548,0
+CBZ.US,D,20120329,000000,6.51,6.57,6.48,6.52,47120,0
+CBZ.US,D,20120330,000000,6.57,6.57,6.31,6.32,87356,0
+CBZ.US,D,20120402,000000,6.24,6.63,6.24,6.62,135326,0
+CBZ.US,D,20120403,000000,6.58,6.58,6.43,6.47,85177,0
+CBZ.US,D,20120404,000000,6.41,6.42,6.26,6.27,118013,0
+CBZ.US,D,20120405,000000,6.25,6.5,6.25,6.5,49337,0
+CBZ.US,D,20120409,000000,6.36,6.5,6.34,6.4,89213,0
+CBZ.US,D,20120410,000000,6.37,6.42,6.21,6.32,157140,0
+CBZ.US,D,20120411,000000,6.37,6.46,6.29,6.45,103622,0
+CBZ.US,D,20120412,000000,6.42,6.47,6.29,6.3,114426,0
+CBZ.US,D,20120413,000000,6.26,6.27,6.21,6.21,134517,0
+CBZ.US,D,20120416,000000,6.22,6.27,6.11,6.15,863426,0
+CBZ.US,D,20120417,000000,6.16,6.25,6.16,6.23,153616,0
+CBZ.US,D,20120418,000000,6.17,6.17,5.99,6.1,136750,0
+CBZ.US,D,20120419,000000,6.09,6.13,6.03,6.1,137132,0
+CBZ.US,D,20120420,000000,6.17,6.17,6.05,6.09,179628,0
+CBZ.US,D,20120423,000000,6,6.06,5.78,5.85,233625,0
+CBZ.US,D,20120424,000000,5.84,5.99,5.84,5.95,140977,0
+CBZ.US,D,20120425,000000,5.95,6.09,5.88,5.95,123302,0
+CBZ.US,D,20120426,000000,5.92,6.01,5.92,5.94,92490,0
+CBZ.US,D,20120427,000000,5.96,6.04,5.92,6.02,262596,0
+CBZ.US,D,20120430,000000,6.04,6.08,5.96,6.07,169054,0
+CBZ.US,D,20120501,000000,6.04,6.17,6,6.13,211316,0
+CBZ.US,D,20120502,000000,6.11,6.12,5.96,6.09,228598,0
+CBZ.US,D,20120503,000000,6.07,6.09,5.96,5.99,192468,0
+CBZ.US,D,20120504,000000,5.95,5.99,5.81,5.95,173605,0
+CBZ.US,D,20120507,000000,5.92,5.98,5.86,5.94,74243,0
+CBZ.US,D,20120508,000000,5.92,6.07,5.89,6.05,166440,0
+CBZ.US,D,20120509,000000,5.98,6.14,5.94,6.11,104568,0
+CBZ.US,D,20120510,000000,6.12,6.19,6.1,6.18,111082,0
+CBZ.US,D,20120511,000000,6.15,6.18,6.1,6.18,209572,0
+CBZ.US,D,20120514,000000,6.11,6.24,6.09,6.18,162865,0
+CBZ.US,D,20120515,000000,6.16,6.25,6.15,6.24,121584,0
+CBZ.US,D,20120516,000000,6.24,6.29,6.2,6.26,102374,0
+CBZ.US,D,20120517,000000,6.24,6.25,6.17,6.18,152026,0
+CBZ.US,D,20120518,000000,6.17,6.18,6.02,6.05,177966,0
+CBZ.US,D,20120521,000000,6.04,6.12,6.04,6.09,57940,0
+CBZ.US,D,20120522,000000,6.06,6.07,5.84,5.87,86057,0
+CBZ.US,D,20120523,000000,5.81,5.96,5.73,5.91,185670,0
+CBZ.US,D,20120524,000000,5.85,5.88,5.73,5.81,64739,0
+CBZ.US,D,20120525,000000,5.79,5.8,5.71,5.76,120579,0
+CBZ.US,D,20120529,000000,5.81,5.94,5.77,5.79,144082,0
+CBZ.US,D,20120530,000000,5.73,5.85,5.72,5.77,99713,0
+CBZ.US,D,20120531,000000,5.79,5.81,5.63,5.64,267842,0
+CBZ.US,D,20120601,000000,5.56,5.73,5.56,5.61,206095,0
+CBZ.US,D,20120604,000000,5.64,5.77,5.63,5.75,96680,0
+CBZ.US,D,20120605,000000,5.72,5.85,5.72,5.76,121793,0
+CBZ.US,D,20120606,000000,5.8,5.86,5.74,5.75,147191,0
+CBZ.US,D,20120607,000000,5.82,5.84,5.78,5.81,86374,0
+CBZ.US,D,20120608,000000,5.81,5.94,5.78,5.92,78486,0
+CBZ.US,D,20120611,000000,5.96,5.96,5.65,5.65,104917,0
+CBZ.US,D,20120612,000000,5.66,5.74,5.43,5.47,166015,0
+CBZ.US,D,20120613,000000,5.48,5.61,5.48,5.57,156118,0
+CBZ.US,D,20120614,000000,5.56,5.65,5.56,5.64,57560,0
+CBZ.US,D,20120615,000000,5.63,5.63,5.41,5.53,263833,0
+CBZ.US,D,20120618,000000,5.48,5.56,5.48,5.5,63995,0
+CBZ.US,D,20120619,000000,5.5,5.77,5.5,5.65,90424,0
+CBZ.US,D,20120620,000000,5.62,5.74,5.5,5.64,165289,0
+CBZ.US,D,20120621,000000,5.62,5.66,5.44,5.5,262783,0
+CBZ.US,D,20120622,000000,5.51,5.66,5.49,5.59,234353,0
+CBZ.US,D,20120625,000000,5.5,5.65,5.49,5.56,101078,0
+CBZ.US,D,20120626,000000,5.55,5.88,5.47,5.75,752154,0
+CBZ.US,D,20120627,000000,5.75,5.83,5.75,5.83,64856,0
+CBZ.US,D,20120628,000000,5.77,5.81,5.73,5.81,120542,0
+CBZ.US,D,20120629,000000,5.88,5.95,5.83,5.94,171235,0
+CBZ.US,D,20120702,000000,5.94,5.96,5.77,5.96,101956,0
+CBZ.US,D,20120703,000000,5.93,6,5.89,5.92,66948,0
+CBZ.US,D,20120705,000000,5.9,5.99,5.9,5.96,109007,0
+CBZ.US,D,20120706,000000,5.9,5.98,5.9,5.96,46800,0
+CBZ.US,D,20120709,000000,5.95,5.95,5.85,5.91,53164,0
+CBZ.US,D,20120710,000000,5.92,5.94,5.84,5.93,72858,0
+CBZ.US,D,20120711,000000,5.92,6.01,5.9,5.99,63685,0
+CBZ.US,D,20120712,000000,5.98,6,5.87,6,63800,0
+CBZ.US,D,20120713,000000,6,6.07,5.93,6.05,66001,0
+CBZ.US,D,20120716,000000,6.05,6.11,6,6.05,63700,0
+CBZ.US,D,20120717,000000,6.09,6.1,5.98,6.04,49681,0
+CBZ.US,D,20120718,000000,6.01,6.16,5.97,6.07,210842,0
+CBZ.US,D,20120719,000000,6.09,6.1,5.98,6.07,495956,0
+CBZ.US,D,20120720,000000,6.03,6.08,5.9,5.9,87336,0
+CBZ.US,D,20120723,000000,5.83,5.95,5.76,5.9,113708,0
+CBZ.US,D,20120724,000000,5.9,5.99,5.8,5.83,69572,0
+CBZ.US,D,20120725,000000,5.81,5.81,5.24,5.25,236237,0
+CBZ.US,D,20120726,000000,5.28,5.28,5.07,5.21,183726,0
+CBZ.US,D,20120727,000000,5.2,5.41,5.16,5.23,267194,0
+CBZ.US,D,20120730,000000,5.25,5.37,5.11,5.26,237657,0
+CBZ.US,D,20120731,000000,5.24,5.35,5.23,5.29,310177,0
+CBZ.US,D,20120801,000000,5.31,5.36,5.19,5.2,182553,0
+CBZ.US,D,20120802,000000,5.2,5.26,5.18,5.21,135900,0
+CBZ.US,D,20120803,000000,5.25,5.35,5.16,5.3,92211,0
+CBZ.US,D,20120806,000000,5.29,5.46,5.28,5.4,117353,0
+CBZ.US,D,20120807,000000,5.43,5.46,5.34,5.42,142718,0
+CBZ.US,D,20120808,000000,5.39,5.49,5.3,5.38,31037,0
+CBZ.US,D,20120809,000000,5.36,5.6,5.35,5.55,309189,0
+CBZ.US,D,20120810,000000,5.54,5.62,5.5,5.6,178689,0
+CBZ.US,D,20120813,000000,5.6,5.83,5.55,5.7,493564,0
+CBZ.US,D,20120814,000000,5.74,5.78,5.52,5.55,64406,0
+CBZ.US,D,20120815,000000,5.54,5.67,5.49,5.58,419333,0
+CBZ.US,D,20120816,000000,5.56,5.69,5.52,5.62,111294,0
+CBZ.US,D,20120817,000000,5.67,5.75,5.63,5.72,273711,0
+CBZ.US,D,20120820,000000,5.72,5.74,5.65,5.69,77863,0
+CBZ.US,D,20120821,000000,5.67,5.72,5.54,5.59,185377,0
+CBZ.US,D,20120822,000000,5.59,5.63,5.51,5.57,83083,0
+CBZ.US,D,20120823,000000,5.55,5.58,5.54,5.55,63748,0
+CBZ.US,D,20120824,000000,5.57,5.64,5.54,5.58,106075,0
+CBZ.US,D,20120827,000000,5.55,5.66,5.55,5.65,76891,0
+CBZ.US,D,20120828,000000,5.65,5.65,5.56,5.61,56074,0
+CBZ.US,D,20120829,000000,5.6,5.64,5.56,5.59,43582,0
+CBZ.US,D,20120830,000000,5.57,5.62,5.57,5.58,74443,0
+CBZ.US,D,20120831,000000,5.63,5.63,5.53,5.54,121797,0
+CBZ.US,D,20120904,000000,5.56,5.7,5.54,5.67,86810,0
+CBZ.US,D,20120905,000000,5.69,5.69,5.58,5.61,109928,0
+CBZ.US,D,20120906,000000,5.62,5.69,5.61,5.68,277139,0
+CBZ.US,D,20120907,000000,5.7,5.97,5.64,5.94,180151,0
+CBZ.US,D,20120910,000000,5.92,5.97,5.82,5.92,70898,0
+CBZ.US,D,20120911,000000,5.91,5.91,5.83,5.85,49110,0
+CBZ.US,D,20120912,000000,5.85,5.97,5.85,5.96,117852,0
+CBZ.US,D,20120913,000000,5.94,6.05,5.9,6,546438,0
+CBZ.US,D,20120914,000000,5.99,6.19,5.99,6.15,152344,0
+CBZ.US,D,20120917,000000,6.1,6.18,5.96,6.18,105200,0
+CBZ.US,D,20120918,000000,6.16,6.31,6.05,6.29,163030,0
+CBZ.US,D,20120919,000000,6.25,6.25,6.08,6.13,282095,0
+CBZ.US,D,20120920,000000,6.07,6.19,6.03,6.12,68089,0
+CBZ.US,D,20120921,000000,6.15,6.15,5.93,5.97,263020,0
+CBZ.US,D,20120924,000000,5.95,6.03,5.89,6,143507,0
+CBZ.US,D,20120925,000000,6.02,6.09,5.97,5.97,116377,0
+CBZ.US,D,20120926,000000,5.97,6.01,5.88,5.89,63194,0
+CBZ.US,D,20120927,000000,5.89,5.95,5.82,5.85,82861,0
+CBZ.US,D,20120928,000000,5.82,6.07,5.8,6.02,296052,0
+CBZ.US,D,20121001,000000,6.02,6.09,5.95,6.04,71892,0
+CBZ.US,D,20121002,000000,6.05,6.12,5.99,6.05,97394,0
+CBZ.US,D,20121003,000000,6.07,6.12,6,6.06,42756,0
+CBZ.US,D,20121004,000000,6.06,6.15,6,6.14,79721,0
+CBZ.US,D,20121005,000000,6.14,6.22,6.11,6.16,111913,0
+CBZ.US,D,20121008,000000,6.16,6.18,6.1,6.11,33469,0
+CBZ.US,D,20121009,000000,6.11,6.14,5.85,6.1,118237,0
+CBZ.US,D,20121010,000000,6.11,6.12,6.02,6.04,40053,0
+CBZ.US,D,20121011,000000,6.05,6.16,6.05,6.1,39006,0
+CBZ.US,D,20121012,000000,6.06,6.15,6.02,6.02,33650,0
+CBZ.US,D,20121015,000000,6.02,6.08,5.9,6.04,90381,0
+CBZ.US,D,20121016,000000,6.07,6.11,6.06,6.08,50981,0
+CBZ.US,D,20121017,000000,6.11,6.11,5.96,6.02,33344,0
+CBZ.US,D,20121018,000000,5.99,6.04,5.76,5.79,241004,0
+CBZ.US,D,20121019,000000,5.75,5.88,5.67,5.75,123049,0
+CBZ.US,D,20121022,000000,5.75,5.83,5.73,5.82,53076,0
+CBZ.US,D,20121023,000000,5.8,5.8,5.73,5.75,32021,0
+CBZ.US,D,20121024,000000,5.75,6.08,5.66,5.91,172738,0
+CBZ.US,D,20121025,000000,5.9,5.9,5.61,5.64,92684,0
+CBZ.US,D,20121026,000000,5.66,5.68,5.54,5.6,71903,0
+CBZ.US,D,20121031,000000,5.58,5.61,5.5,5.52,77478,0
+CBZ.US,D,20121101,000000,5.52,5.67,5.41,5.58,66400,0
+CBZ.US,D,20121102,000000,5.61,5.65,5.52,5.53,259973,0
+CBZ.US,D,20121105,000000,5.55,5.62,5.5,5.54,79797,0
+CBZ.US,D,20121106,000000,5.56,5.72,5.56,5.7,41983,0
+CBZ.US,D,20121107,000000,5.65,5.66,5.48,5.52,92822,0
+CBZ.US,D,20121108,000000,5.53,5.55,5.45,5.5,101889,0
+CBZ.US,D,20121109,000000,5.47,5.57,5.4,5.52,108544,0
+CBZ.US,D,20121112,000000,5.5,5.59,5.44,5.48,45927,0
+CBZ.US,D,20121113,000000,5.5,5.56,5.45,5.5,96778,0
+CBZ.US,D,20121114,000000,5.49,5.54,5.19,5.41,332165,0
+CBZ.US,D,20121115,000000,5.39,5.41,5.32,5.33,558636,0
+CBZ.US,D,20121116,000000,5.29,5.57,5.28,5.56,117200,0
+CBZ.US,D,20121119,000000,5.6,5.72,5.5,5.67,135158,0
+CBZ.US,D,20121120,000000,5.65,5.66,5.6,5.65,44340,0
+CBZ.US,D,20121121,000000,5.65,5.69,5.55,5.61,134200,0
+CBZ.US,D,20121123,000000,5.64,5.64,5.54,5.58,30484,0
+CBZ.US,D,20121126,000000,5.58,5.67,5.51,5.55,73915,0
+CBZ.US,D,20121127,000000,5.55,5.68,5.53,5.6,127833,0
+CBZ.US,D,20121128,000000,5.57,5.65,5.52,5.6,150369,0
+CBZ.US,D,20121129,000000,5.63,5.71,5.6,5.63,105680,0
+CBZ.US,D,20121130,000000,5.65,5.84,5.62,5.81,159100,0
+CBZ.US,D,20121203,000000,5.85,5.9,5.81,5.88,79201,0
+CBZ.US,D,20121204,000000,5.88,5.89,5.76,5.78,98564,0
+CBZ.US,D,20121205,000000,5.79,5.83,5.7,5.8,81006,0
+CBZ.US,D,20121206,000000,5.78,5.81,5.52,5.65,75099,0
+CBZ.US,D,20121207,000000,5.68,5.69,5.63,5.66,83374,0
+CBZ.US,D,20121210,000000,5.68,5.73,5.61,5.66,73295,0
+CBZ.US,D,20121211,000000,5.7,5.8,5.6,5.79,70196,0
+CBZ.US,D,20121212,000000,5.8,5.8,5.63,5.63,48557,0
+CBZ.US,D,20121213,000000,5.62,5.64,5.49,5.63,126910,0
+CBZ.US,D,20121214,000000,5.6,5.79,5.54,5.6,183137,0
+CBZ.US,D,20121217,000000,5.6,5.69,5.49,5.61,129362,0
+CBZ.US,D,20121218,000000,5.59,5.79,5.58,5.75,118371,0
+CBZ.US,D,20121219,000000,5.74,5.96,5.71,5.96,100340,0
+CBZ.US,D,20121220,000000,5.94,6.1,5.87,5.99,146085,0
+CBZ.US,D,20121221,000000,5.96,5.99,5.68,5.83,302230,0
+CBZ.US,D,20121224,000000,5.81,5.96,5.81,5.87,28316,0
+CBZ.US,D,20121226,000000,5.86,5.95,5.69,5.8,66173,0
+CBZ.US,D,20121227,000000,5.8,5.83,5.65,5.72,59117,0
+CBZ.US,D,20121228,000000,5.7,5.84,5.64,5.71,79639,0
+CBZ.US,D,20121231,000000,5.68,5.98,5.68,5.91,263506,0
+CBZ.US,D,20130102,000000,6,6.2,5.98,6,268011,0
+CBZ.US,D,20130103,000000,6,6.06,5.86,5.86,111014,0
+CBZ.US,D,20130104,000000,5.92,6.04,5.86,5.92,129253,0
+CBZ.US,D,20130107,000000,5.9,5.9,5.73,5.83,94417,0
+CBZ.US,D,20130108,000000,5.81,5.9,5.8,5.81,76170,0
+CBZ.US,D,20130109,000000,5.84,5.95,5.82,5.93,287445,0
+CBZ.US,D,20130110,000000,5.92,5.97,5.86,5.92,50240,0
+CBZ.US,D,20130111,000000,5.93,5.95,5.87,5.92,188897,0
+CBZ.US,D,20130114,000000,5.92,5.96,5.84,5.87,132190,0
+CBZ.US,D,20130115,000000,5.87,5.91,5.82,5.88,82310,0
+CBZ.US,D,20130116,000000,5.85,5.87,5.66,5.71,103365,0
+CBZ.US,D,20130117,000000,5.74,5.75,5.68,5.7,100885,0
+CBZ.US,D,20130118,000000,5.68,5.71,5.62,5.7,98960,0
+CBZ.US,D,20130122,000000,5.68,5.72,5.6,5.7,138844,0
+CBZ.US,D,20130123,000000,5.68,5.76,5.61,5.76,635100,0
+CBZ.US,D,20130124,000000,5.77,6.04,5.76,5.94,331685,0
+CBZ.US,D,20130125,000000,5.97,5.97,5.69,5.7,202298,0
+CBZ.US,D,20130128,000000,5.72,5.84,5.72,5.81,173535,0
+CBZ.US,D,20130129,000000,5.83,5.83,5.74,5.77,200973,0
+CBZ.US,D,20130130,000000,5.78,6.02,5.76,5.99,508278,0
+CBZ.US,D,20130131,000000,6,6.08,5.96,6.06,259410,0
+CBZ.US,D,20130201,000000,6.06,6.1,5.98,6.1,117323,0
+CBZ.US,D,20130204,000000,6.06,6.11,6.02,6.06,194194,0
+CBZ.US,D,20130205,000000,6.06,6.09,6.01,6.01,167305,0
+CBZ.US,D,20130206,000000,6.05,6.05,5.96,6.01,83223,0
+CBZ.US,D,20130207,000000,5.99,6.03,5.93,5.96,34818,0
+CBZ.US,D,20130208,000000,5.96,6.18,5.96,6.13,127054,0
+CBZ.US,D,20130211,000000,6.12,6.25,6.05,6.19,128143,0
+CBZ.US,D,20130212,000000,6.21,6.27,6.19,6.21,67737,0
+CBZ.US,D,20130213,000000,6.25,6.31,6.13,6.31,176166,0
+CBZ.US,D,20130214,000000,6.23,6.32,6.1,6.23,119503,0
+CBZ.US,D,20130215,000000,6.28,6.3,6.24,6.29,146345,0
+CBZ.US,D,20130219,000000,6.3,6.48,6.26,6.48,334799,0
+CBZ.US,D,20130220,000000,6.43,6.55,6.39,6.47,405080,0
+CBZ.US,D,20130221,000000,6.45,6.54,6.41,6.44,191432,0
+CBZ.US,D,20130222,000000,6.47,6.52,6.42,6.52,207299,0
+CBZ.US,D,20130225,000000,6.52,6.59,6.25,6.27,308404,0
+CBZ.US,D,20130226,000000,6.3,6.36,6.25,6.34,123276,0
+CBZ.US,D,20130227,000000,6.33,6.51,6.3,6.32,154912,0
+CBZ.US,D,20130228,000000,6.31,6.44,6.25,6.36,127087,0
+CBZ.US,D,20130301,000000,6.28,6.41,6.2,6.39,201713,0
+CBZ.US,D,20130304,000000,6.37,6.53,6.37,6.43,168494,0
+CBZ.US,D,20130305,000000,6.4,6.5,6.33,6.47,203941,0
+CBZ.US,D,20130306,000000,6.47,6.47,6.33,6.41,143202,0
+CBZ.US,D,20130307,000000,6.4,6.47,6.33,6.45,117850,0
+CBZ.US,D,20130308,000000,6.5,6.52,6.42,6.45,129414,0
+CBZ.US,D,20130311,000000,6.38,6.45,6.27,6.34,172722,0
+CBZ.US,D,20130312,000000,6.31,6.43,6.31,6.36,81196,0
+CBZ.US,D,20130313,000000,6.38,6.39,6.31,6.35,69100,0
+CBZ.US,D,20130314,000000,6.35,6.54,6.35,6.52,134029,0
+CBZ.US,D,20130315,000000,6.49,6.55,6.46,6.55,200419,0
+CBZ.US,D,20130318,000000,6.48,6.51,6.4,6.48,164430,0
+CBZ.US,D,20130319,000000,6.47,6.56,6.46,6.53,69573,0
+CBZ.US,D,20130320,000000,6.54,6.54,6.43,6.54,124655,0
+CBZ.US,D,20130321,000000,6.47,6.52,6.42,6.44,164859,0
+CBZ.US,D,20130322,000000,6.44,6.5,6.31,6.36,121364,0
+CBZ.US,D,20130325,000000,6.38,6.53,6.38,6.53,227251,0
+CBZ.US,D,20130326,000000,6.55,6.59,6.49,6.55,246038,0
+CBZ.US,D,20130327,000000,6.5,6.5,6.4,6.43,150284,0
+CBZ.US,D,20130328,000000,6.45,6.45,6.3,6.38,147384,0
+CBZ.US,D,20130401,000000,6.36,6.41,6.25,6.36,136520,0
+CBZ.US,D,20130402,000000,6.37,6.48,6.37,6.42,105485,0
+CBZ.US,D,20130403,000000,6.41,6.41,6.3,6.31,81436,0
+CBZ.US,D,20130404,000000,6.33,6.36,6.25,6.29,162517,0
+CBZ.US,D,20130405,000000,6.15,6.25,6.1,6.15,207313,0
+CBZ.US,D,20130408,000000,6.15,6.32,6.11,6.29,149743,0
+CBZ.US,D,20130409,000000,6.28,6.28,6.15,6.15,114726,0
+CBZ.US,D,20130410,000000,6.18,6.25,6.1,6.2,147639,0
+CBZ.US,D,20130411,000000,6.17,6.2,6.14,6.18,157348,0
+CBZ.US,D,20130412,000000,6.15,6.23,6.05,6.22,96752,0
+CBZ.US,D,20130415,000000,6.17,6.23,6.03,6.05,178164,0
+CBZ.US,D,20130416,000000,6.07,6.15,6.01,6.14,97917,0
+CBZ.US,D,20130417,000000,6.11,6.19,6,6.1,153489,0
+CBZ.US,D,20130418,000000,6.09,6.21,6.07,6.17,177462,0
+CBZ.US,D,20130419,000000,6.16,6.24,6.13,6.15,139808,0
+CBZ.US,D,20130422,000000,6.1,6.22,5.99,6.19,122441,0
+CBZ.US,D,20130423,000000,6.18,6.24,6.12,6.18,122429,0
+CBZ.US,D,20130424,000000,6.19,6.28,6.15,6.26,92111,0
+CBZ.US,D,20130425,000000,6.26,6.49,6.26,6.43,160354,0
+CBZ.US,D,20130426,000000,6.43,6.46,6.34,6.39,144326,0
+CBZ.US,D,20130429,000000,6.45,6.52,6.4,6.46,246249,0
+CBZ.US,D,20130430,000000,6.48,6.55,6.43,6.49,173872,0
+CBZ.US,D,20130501,000000,6.48,6.54,6.36,6.37,207938,0
+CBZ.US,D,20130502,000000,6.43,6.55,6.25,6.3,87469,0
+CBZ.US,D,20130503,000000,6.4,6.5,6.38,6.4,143268,0
+CBZ.US,D,20130506,000000,6.42,6.54,6.4,6.52,86387,0
+CBZ.US,D,20130507,000000,6.48,6.53,6.42,6.47,83381,0
+CBZ.US,D,20130508,000000,6.42,6.49,6.41,6.47,56191,0
+CBZ.US,D,20130509,000000,6.47,6.58,6.41,6.52,110158,0
+CBZ.US,D,20130510,000000,6.51,6.56,6.47,6.53,103049,0
+CBZ.US,D,20130513,000000,6.54,6.63,6.53,6.55,82390,0
+CBZ.US,D,20130514,000000,6.55,6.63,6.5,6.56,106152,0
+CBZ.US,D,20130515,000000,6.57,6.65,6.55,6.64,512212,0
+CBZ.US,D,20130516,000000,6.61,6.67,6.55,6.62,77940,0
+CBZ.US,D,20130517,000000,6.6,6.69,6.48,6.62,120391,0
+CBZ.US,D,20130520,000000,6.59,6.7,6.57,6.69,89797,0
+CBZ.US,D,20130521,000000,6.68,6.7,6.6,6.67,43722,0
+CBZ.US,D,20130522,000000,6.64,6.7,6.41,6.49,128152,0
+CBZ.US,D,20130523,000000,6.45,6.58,6.3,6.38,195896,0
+CBZ.US,D,20130524,000000,6.33,6.48,6.31,6.47,51487,0
+CBZ.US,D,20130528,000000,6.53,6.65,6.42,6.6,547284,0
+CBZ.US,D,20130529,000000,6.57,6.63,6.53,6.6,67431,0
+CBZ.US,D,20130530,000000,6.6,6.68,6.58,6.67,61209,0
+CBZ.US,D,20130531,000000,6.62,6.7,6.59,6.66,239375,0
+CBZ.US,D,20130603,000000,6.65,6.75,6.6,6.72,267930,0
+CBZ.US,D,20130604,000000,6.72,6.74,6.54,6.65,141952,0
+CBZ.US,D,20130605,000000,6.65,6.7,6.55,6.64,131491,0
+CBZ.US,D,20130606,000000,6.63,6.68,6.58,6.67,139860,0
+CBZ.US,D,20130607,000000,6.72,6.72,6.58,6.65,143252,0
+CBZ.US,D,20130610,000000,6.69,6.75,6.61,6.69,128399,0
+CBZ.US,D,20130611,000000,6.65,6.68,6.62,6.67,33308,0
+CBZ.US,D,20130612,000000,6.72,6.72,6.61,6.65,94542,0
+CBZ.US,D,20130613,000000,6.63,6.76,6.55,6.74,159587,0
+CBZ.US,D,20130614,000000,6.69,6.87,6.65,6.65,149189,0
+CBZ.US,D,20130617,000000,6.72,6.75,6.58,6.69,196296,0
+CBZ.US,D,20130618,000000,6.68,6.69,6.61,6.68,187192,0
+CBZ.US,D,20130619,000000,6.66,6.7,6.63,6.67,236808,0
+CBZ.US,D,20130620,000000,6.65,6.73,6.55,6.68,107431,0
+CBZ.US,D,20130621,000000,6.54,6.74,6.54,6.71,188245,0
+CBZ.US,D,20130624,000000,6.65,6.74,6.62,6.65,111831,0
+CBZ.US,D,20130625,000000,6.67,6.74,6.59,6.73,105185,0
+CBZ.US,D,20130626,000000,6.75,6.75,6.66,6.66,57342,0
+CBZ.US,D,20130627,000000,6.67,6.72,6.67,6.71,77152,0
+CBZ.US,D,20130628,000000,6.68,6.78,6.68,6.71,201277,0
+CBZ.US,D,20130701,000000,6.74,6.78,6.71,6.78,65670,0
+CBZ.US,D,20130702,000000,6.76,6.82,6.73,6.81,95142,0
+CBZ.US,D,20130703,000000,6.81,6.88,6.78,6.88,65604,0
+CBZ.US,D,20130705,000000,6.89,6.99,6.83,6.96,155390,0
+CBZ.US,D,20130708,000000,6.95,7.06,6.92,7,181817,0
+CBZ.US,D,20130709,000000,6.98,7.09,6.98,7.05,248701,0
+CBZ.US,D,20130710,000000,7.03,7.1,7.01,7.1,123227,0
+CBZ.US,D,20130711,000000,7.1,7.2,7.03,7.11,132667,0
+CBZ.US,D,20130712,000000,7.09,7.18,7.07,7.1,81132,0
+CBZ.US,D,20130715,000000,7.06,7.19,7.04,7.13,150293,0
+CBZ.US,D,20130716,000000,7.09,7.25,7.09,7.21,394924,0
+CBZ.US,D,20130717,000000,7.18,7.25,7.12,7.24,178962,0
+CBZ.US,D,20130718,000000,7.23,7.34,7.18,7.23,330511,0
+CBZ.US,D,20130719,000000,7.16,7.42,7.16,7.37,225598,0
+CBZ.US,D,20130722,000000,7.37,7.66,7.35,7.55,234390,0
+CBZ.US,D,20130723,000000,7.54,7.55,7.38,7.4,110494,0
+CBZ.US,D,20130724,000000,7.42,7.43,7.38,7.43,82272,0
+CBZ.US,D,20130725,000000,7.43,7.57,7.42,7.52,97257,0
+CBZ.US,D,20130726,000000,7.55,7.59,7.34,7.55,224785,0
+CBZ.US,D,20130729,000000,7.6,7.73,7.42,7.53,165099,0
+CBZ.US,D,20130730,000000,7.3,7.37,7.11,7.26,333135,0
+CBZ.US,D,20130731,000000,7.24,7.3,7.23,7.26,152011,0
+CBZ.US,D,20130801,000000,7.25,7.3,7.25,7.27,118959,0
+CBZ.US,D,20130802,000000,7.25,7.33,7.2,7.33,158180,0
+CBZ.US,D,20130805,000000,7.35,7.4,7.23,7.38,178996,0
+CBZ.US,D,20130806,000000,7.32,7.38,7.25,7.25,681839,0
+CBZ.US,D,20130807,000000,7.25,7.31,7.25,7.28,159877,0
+CBZ.US,D,20130808,000000,7.31,7.34,7.25,7.26,131157,0
+CBZ.US,D,20130809,000000,7.25,7.3,7.24,7.29,134733,0
+CBZ.US,D,20130812,000000,7.28,7.32,7.23,7.32,118657,0
+CBZ.US,D,20130813,000000,7.31,7.41,7.28,7.33,65965,0
+CBZ.US,D,20130814,000000,7.3,7.32,7.29,7.31,67426,0
+CBZ.US,D,20130815,000000,7.3,7.32,7.22,7.3,138660,0
+CBZ.US,D,20130816,000000,7.3,7.3,7.25,7.26,253320,0
+CBZ.US,D,20130819,000000,7.2,7.25,7.17,7.24,407013,0
+CBZ.US,D,20130820,000000,7.26,7.3,7.11,7.21,3479326,0
+CBZ.US,D,20130821,000000,7.17,7.22,7.03,7.05,132971,0
+CBZ.US,D,20130822,000000,7.07,7.18,7.04,7.14,127814,0
+CBZ.US,D,20130823,000000,7.13,7.16,7.06,7.11,150086,0
+CBZ.US,D,20130826,000000,7.09,7.2,7.06,7.1,140917,0
+CBZ.US,D,20130827,000000,7.05,7.08,6.93,6.97,216411,0
+CBZ.US,D,20130828,000000,6.96,6.98,6.89,6.92,129246,0
+CBZ.US,D,20130829,000000,6.87,7.02,6.82,7.02,127191,0
+CBZ.US,D,20130830,000000,6.97,6.99,6.79,6.85,131127,0
+CBZ.US,D,20130903,000000,6.88,6.95,6.74,6.76,310677,0
+CBZ.US,D,20130904,000000,6.78,6.89,6.72,6.89,235710,0
+CBZ.US,D,20130905,000000,6.88,6.89,6.77,6.81,95796,0
+CBZ.US,D,20130906,000000,6.84,6.84,6.65,6.8,107902,0
+CBZ.US,D,20130909,000000,6.76,6.8,6.54,6.61,495566,0
+CBZ.US,D,20130910,000000,6.62,6.64,6.57,6.6,571369,0
+CBZ.US,D,20130911,000000,6.6,6.67,6.55,6.65,147932,0
+CBZ.US,D,20130912,000000,6.69,6.84,6.69,6.81,163714,0
+CBZ.US,D,20130913,000000,6.85,7.28,6.75,7.11,476359,0
+CBZ.US,D,20130916,000000,7.19,7.22,7.15,7.18,220956,0
+CBZ.US,D,20130917,000000,7.18,7.29,7.16,7.23,203900,0
+CBZ.US,D,20130918,000000,7.26,7.42,7.24,7.33,248027,0
+CBZ.US,D,20130919,000000,7.38,7.46,7.35,7.41,175572,0
+CBZ.US,D,20130920,000000,7.46,7.54,7.39,7.53,454651,0
+CBZ.US,D,20130923,000000,7.57,7.62,7.43,7.57,218050,0
+CBZ.US,D,20130924,000000,7.54,7.61,7.49,7.51,548043,0
+CBZ.US,D,20130925,000000,7.49,7.61,7.44,7.46,92635,0
+CBZ.US,D,20130926,000000,7.46,7.52,7.36,7.46,107796,0
+CBZ.US,D,20130927,000000,7.45,7.54,7.45,7.51,81357,0
+CBZ.US,D,20130930,000000,7.47,7.48,7.4,7.44,234591,0
+CBZ.US,D,20131001,000000,7.42,7.52,7.42,7.49,135563,0
+CBZ.US,D,20131002,000000,7.44,7.53,7.37,7.5,121232,0
+CBZ.US,D,20131003,000000,7.51,7.54,7.23,7.23,665487,0
+CBZ.US,D,20131004,000000,7.21,7.35,7.21,7.33,69511,0
+CBZ.US,D,20131007,000000,7.3,7.33,7.25,7.25,70811,0
+CBZ.US,D,20131008,000000,7.24,7.28,7.04,7.05,150989,0
+CBZ.US,D,20131009,000000,7.07,7.12,6.99,7.01,326321,0
+CBZ.US,D,20131010,000000,7.08,7.23,7.08,7.21,70199,0
+CBZ.US,D,20131011,000000,7.19,7.44,7.18,7.4,98522,0
+CBZ.US,D,20131014,000000,7.35,7.42,7.32,7.36,63379,0
+CBZ.US,D,20131015,000000,7.32,7.45,7.32,7.43,139238,0
+CBZ.US,D,20131016,000000,7.43,7.53,7.43,7.5,131331,0
+CBZ.US,D,20131017,000000,7.45,7.54,7.44,7.45,204343,0
+CBZ.US,D,20131018,000000,7.48,7.56,7.44,7.56,336995,0
+CBZ.US,D,20131021,000000,7.58,7.67,7.55,7.66,112558,0
+CBZ.US,D,20131022,000000,7.65,7.66,7.25,7.51,270323,0
+CBZ.US,D,20131023,000000,7.51,7.82,7.5,7.8,1807800,0
+CBZ.US,D,20131024,000000,7.84,8,7.75,7.96,317526,0
+CBZ.US,D,20131025,000000,7.72,8,7.61,7.89,450066,0
+CBZ.US,D,20131028,000000,7.84,8.18,7.84,8.07,529211,0
+CBZ.US,D,20131029,000000,8.04,8.19,8.04,8.18,406451,0
+CBZ.US,D,20131030,000000,8.17,8.24,8.01,8.14,252414,0
+CBZ.US,D,20131031,000000,8.15,8.21,8.01,8.16,501200,0
+CBZ.US,D,20131101,000000,8.15,8.24,8.03,8.21,513532,0
+CBZ.US,D,20131104,000000,8.24,8.39,8.22,8.34,759421,0
+CBZ.US,D,20131105,000000,8.3,8.45,8.25,8.4,211651,0
+CBZ.US,D,20131106,000000,8.41,8.48,8.32,8.48,355083,0
+CBZ.US,D,20131107,000000,8.48,8.5,8.3,8.42,1188119,0
+CBZ.US,D,20131108,000000,8.45,8.87,8.4,8.77,524688,0
+CBZ.US,D,20131111,000000,8.8,9.05,8.78,9.02,1067336,0
+CBZ.US,D,20131112,000000,8.95,9,8.85,8.99,521637,0
+CBZ.US,D,20131113,000000,8.92,9.17,8.84,9.05,508106,0
+CBZ.US,D,20131114,000000,9,9.1,8.99,9.05,346800,0
+CBZ.US,D,20131115,000000,9.01,9.05,8.95,9.01,1615878,0
+CBZ.US,D,20131118,000000,9.05,9.1,8.97,9.01,746615,0
+CBZ.US,D,20131119,000000,9,9.08,8.87,8.94,603980,0
+CBZ.US,D,20131120,000000,8.92,8.94,8.86,8.88,402053,0
+CBZ.US,D,20131121,000000,8.88,9.02,8.86,8.98,436505,0
+CBZ.US,D,20131122,000000,8.94,9.01,8.91,8.99,325730,0
+CBZ.US,D,20131125,000000,8.95,9,8.9,8.92,262493,0
+CBZ.US,D,20131126,000000,8.9,9,8.86,8.9,231471,0
+CBZ.US,D,20131127,000000,8.92,8.94,8.86,8.89,114304,0
+CBZ.US,D,20131129,000000,8.95,9,8.8,8.96,126565,0
+CBZ.US,D,20131202,000000,8.99,8.99,8.52,8.68,281875,0
+CBZ.US,D,20131203,000000,8.63,8.82,8.61,8.7,332500,0
+CBZ.US,D,20131204,000000,8.69,8.75,8.61,8.67,269447,0
+CBZ.US,D,20131205,000000,8.73,8.91,8.61,8.9,341997,0
+CBZ.US,D,20131206,000000,8.96,8.98,8.85,8.92,288327,0
+CBZ.US,D,20131209,000000,8.92,8.98,8.86,8.96,330487,0
+CBZ.US,D,20131210,000000,8.88,8.99,8.88,8.91,286967,0
+CBZ.US,D,20131211,000000,8.89,8.96,8.81,8.9,342458,0
+CBZ.US,D,20131212,000000,8.87,8.96,8.87,8.91,236003,0
+CBZ.US,D,20131213,000000,8.97,8.97,8.89,8.92,224896,0
+CBZ.US,D,20131216,000000,8.96,9.35,8.92,9.23,804284,0
+CBZ.US,D,20131217,000000,9.17,9.25,9.06,9.12,203360,0
+CBZ.US,D,20131218,000000,9.12,9.14,8.91,8.99,259048,0
+CBZ.US,D,20131219,000000,8.99,9.07,8.85,8.99,178219,0
+CBZ.US,D,20131220,000000,9.03,9.1,8.89,8.99,425847,0
+CBZ.US,D,20131223,000000,8.98,9.16,8.98,9.12,214740,0
+CBZ.US,D,20131224,000000,9.1,9.25,9.08,9.23,402931,0
+CBZ.US,D,20131226,000000,9.21,9.39,9.06,9.31,330122,0
+CBZ.US,D,20131227,000000,9.31,9.4,9.23,9.33,226438,0
+CBZ.US,D,20131230,000000,9.3,9.39,9.2,9.23,249535,0
+CBZ.US,D,20131231,000000,9.2,9.31,9.09,9.12,232206,0
+CBZ.US,D,20140102,000000,9.12,9.12,8.68,8.89,442911,0
+CBZ.US,D,20140103,000000,8.88,8.99,8.87,8.91,155169,0
+CBZ.US,D,20140106,000000,8.93,9,8.87,8.94,272057,0
+CBZ.US,D,20140107,000000,8.95,9.29,8.95,9.03,2262235,0
+CBZ.US,D,20140108,000000,9,9.03,8.67,8.69,216797,0
+CBZ.US,D,20140109,000000,8.7,8.83,8.6,8.79,239191,0
+CBZ.US,D,20140110,000000,8.82,8.92,8.73,8.91,194267,0
+CBZ.US,D,20140113,000000,8.9,8.95,8.66,8.93,286765,0
+CBZ.US,D,20140114,000000,8.95,8.99,8.86,8.88,200421,0
+CBZ.US,D,20140115,000000,8.87,9,8.83,8.92,340355,0
+CBZ.US,D,20140116,000000,8.9,8.95,8.84,8.88,168195,0
+CBZ.US,D,20140117,000000,8.85,9.05,8.85,9.02,328342,0
+CBZ.US,D,20140121,000000,9.09,9.09,8.96,9.08,430754,0
+CBZ.US,D,20140122,000000,9.04,9.21,9.04,9.21,502174,0
+CBZ.US,D,20140123,000000,9.21,9.26,9.1,9.25,453060,0
+CBZ.US,D,20140124,000000,9.19,9.19,8.98,9,903351,0
+CBZ.US,D,20140127,000000,8.97,9,8.76,8.78,417655,0
+CBZ.US,D,20140128,000000,8.77,8.81,8.72,8.78,322988,0
+CBZ.US,D,20140129,000000,8.69,8.7,8.19,8.67,335833,0
+CBZ.US,D,20140130,000000,8.68,8.7,8.65,8.67,216081,0
+CBZ.US,D,20140131,000000,8.54,8.62,8.51,8.6,391332,0
+CBZ.US,D,20140203,000000,8.56,8.65,8.42,8.49,477671,0
+CBZ.US,D,20140204,000000,8.5,8.54,8.42,8.46,277499,0
+CBZ.US,D,20140205,000000,8.42,8.43,8.25,8.38,394803,0
+CBZ.US,D,20140206,000000,8.35,8.51,8.35,8.42,406644,0
+CBZ.US,D,20140207,000000,8.49,8.52,8.44,8.5,303051,0
+CBZ.US,D,20140210,000000,8.5,8.54,8.43,8.51,279080,0
+CBZ.US,D,20140211,000000,8.51,8.9,8.38,8.84,775903,0
+CBZ.US,D,20140212,000000,8.82,8.86,8.73,8.83,532337,0
+CBZ.US,D,20140213,000000,8.75,8.9,8.74,8.86,430648,0
+CBZ.US,D,20140214,000000,8.8,8.98,8.76,8.88,326952,0
+CBZ.US,D,20140218,000000,8.87,9.1,8.87,9.05,594714,0
+CBZ.US,D,20140219,000000,9,9.07,8.9,8.9,236377,0
+CBZ.US,D,20140220,000000,8.94,9.04,8.85,8.99,230700,0
+CBZ.US,D,20140221,000000,9,9.05,8.93,9.03,445950,0
+CBZ.US,D,20140224,000000,9.03,9.17,9.03,9.07,659644,0
+CBZ.US,D,20140225,000000,9.03,9.07,8.97,9.04,236753,0
+CBZ.US,D,20140226,000000,9.02,9.13,9,9.09,266966,0
+CBZ.US,D,20140227,000000,9.03,9.18,9.03,9.15,272252,0
+CBZ.US,D,20140228,000000,9.17,9.21,9.08,9.13,249850,0
+CBZ.US,D,20140303,000000,9.02,9.21,8.97,9.17,243043,0
+CBZ.US,D,20140304,000000,9.23,9.44,9.23,9.29,599642,0
+CBZ.US,D,20140305,000000,9.27,9.33,9.23,9.27,115366,0
+CBZ.US,D,20140306,000000,9.25,9.41,9.08,9.34,1404058,0
+CBZ.US,D,20140307,000000,9.34,9.44,9.27,9.36,266858,0
+CBZ.US,D,20140310,000000,9.38,9.43,9.31,9.4,314835,0
+CBZ.US,D,20140311,000000,9.39,9.44,9.17,9.37,1418448,0
+CBZ.US,D,20140312,000000,9.3,9.45,9.3,9.34,208284,0
+CBZ.US,D,20140313,000000,9.35,9.4,8.97,9.03,199368,0
+CBZ.US,D,20140314,000000,9.04,9.08,8.88,8.9,251336,0
+CBZ.US,D,20140317,000000,8.91,9.08,8.8,8.83,235961,0
+CBZ.US,D,20140318,000000,8.84,9.03,8.84,9,401954,0
+CBZ.US,D,20140319,000000,9,9.21,8.93,9.2,1725163,0
+CBZ.US,D,20140320,000000,9.2,9.4,9.2,9.3,412607,0
+CBZ.US,D,20140321,000000,9.36,9.44,9.26,9.41,506232,0
+CBZ.US,D,20140324,000000,9.4,9.41,9.15,9.18,384954,0
+CBZ.US,D,20140325,000000,9.23,9.29,9.19,9.24,273284,0
+CBZ.US,D,20140326,000000,9.25,9.34,9.15,9.17,369400,0
+CBZ.US,D,20140327,000000,9.19,9.22,9.04,9.05,215824,0
+CBZ.US,D,20140328,000000,9.06,9.22,9.03,9.06,463144,0
+CBZ.US,D,20140331,000000,9.08,9.2,9.03,9.16,143826,0
+CBZ.US,D,20140401,000000,9.16,9.25,9.13,9.24,221303,0
+CBZ.US,D,20140402,000000,9.27,9.33,9.21,9.29,221958,0
+CBZ.US,D,20140403,000000,9.31,9.38,9.26,9.28,247344,0
+CBZ.US,D,20140404,000000,9.36,9.39,9.17,9.17,381159,0
+CBZ.US,D,20140407,000000,9.13,9.16,8.86,8.87,358171,0
+CBZ.US,D,20140408,000000,8.89,9.07,8.82,9.05,725684,0
+CBZ.US,D,20140409,000000,9.09,9.26,9.08,9.24,188178,0
+CBZ.US,D,20140410,000000,9.2,9.28,8.97,8.98,214366,0
+CBZ.US,D,20140411,000000,8.95,9,8.7,8.72,230349,0
+CBZ.US,D,20140414,000000,8.81,8.85,8.65,8.72,208633,0
+CBZ.US,D,20140415,000000,8.73,8.84,8.59,8.8,238177,0
+CBZ.US,D,20140416,000000,8.86,8.95,8.81,8.91,169148,0
+CBZ.US,D,20140417,000000,8.92,9,8.88,8.99,124856,0
+CBZ.US,D,20140421,000000,8.97,9.03,8.95,8.99,97399,0
+CBZ.US,D,20140422,000000,8.98,9.05,8.92,8.97,186280,0
+CBZ.US,D,20140423,000000,8.74,9.07,8.72,8.87,226703,0
+CBZ.US,D,20140424,000000,8.85,8.85,8.59,8.67,212928,0
+CBZ.US,D,20140425,000000,8.67,8.7,8.48,8.48,394909,0
+CBZ.US,D,20140428,000000,8.49,8.62,8.29,8.35,582474,0
+CBZ.US,D,20140429,000000,8.4,8.54,8.37,8.5,309489,0
+CBZ.US,D,20140430,000000,8.46,8.63,8.42,8.57,225342,0
+CBZ.US,D,20140501,000000,8.58,8.72,8.48,8.65,1752379,0
+CBZ.US,D,20140502,000000,8.64,8.76,8.6,8.63,202436,0
+CBZ.US,D,20140505,000000,8.56,8.59,8.45,8.53,152426,0
+CBZ.US,D,20140506,000000,8.47,8.55,8.4,8.45,237334,0
+CBZ.US,D,20140507,000000,8.45,8.51,8.33,8.49,250442,0
+CBZ.US,D,20140508,000000,8.47,8.56,8.44,8.45,191069,0
+CBZ.US,D,20140509,000000,8.42,8.53,8.37,8.53,231546,0
+CBZ.US,D,20140512,000000,8.54,8.72,8.51,8.69,263554,0
+CBZ.US,D,20140513,000000,8.67,8.77,8.5,8.53,359632,0
+CBZ.US,D,20140514,000000,8.5,8.5,8.32,8.36,922359,0
+CBZ.US,D,20140515,000000,8.31,8.52,8.28,8.47,446823,0
+CBZ.US,D,20140516,000000,8.45,8.53,8.42,8.51,173446,0
+CBZ.US,D,20140519,000000,8.46,8.62,8.42,8.53,118646,0
+CBZ.US,D,20140520,000000,8.48,8.52,8.36,8.43,502940,0
+CBZ.US,D,20140521,000000,8.43,8.53,8.41,8.5,492478,0
+CBZ.US,D,20140522,000000,8.5,8.56,8.45,8.49,238481,0
+CBZ.US,D,20140523,000000,8.52,8.57,8.49,8.52,233876,0
+CBZ.US,D,20140527,000000,8.56,8.75,8.54,8.66,240274,0
+CBZ.US,D,20140528,000000,8.63,8.67,8.5,8.5,207512,0
+CBZ.US,D,20140529,000000,8.54,8.58,8.46,8.53,137093,0
+CBZ.US,D,20140530,000000,8.51,8.6,8.45,8.53,183326,0
+CBZ.US,D,20140602,000000,8.52,8.52,8.29,8.35,215410,0
+CBZ.US,D,20140603,000000,8.31,8.35,8.16,8.27,265096,0
+CBZ.US,D,20140604,000000,8.28,8.49,8.21,8.48,886247,0
+CBZ.US,D,20140605,000000,8.53,8.71,8.41,8.68,1540793,0
+CBZ.US,D,20140606,000000,8.68,8.84,8.67,8.79,147295,0
+CBZ.US,D,20140609,000000,8.76,8.89,8.74,8.85,139680,0
+CBZ.US,D,20140610,000000,8.81,8.9,8.74,8.82,103600,0
+CBZ.US,D,20140611,000000,8.76,8.78,8.65,8.74,91467,0
+CBZ.US,D,20140612,000000,8.7,8.72,8.61,8.65,156878,0
+CBZ.US,D,20140613,000000,8.64,8.65,8.48,8.52,176185,0
+CBZ.US,D,20140616,000000,8.49,8.63,8.49,8.5,330600,0
+CBZ.US,D,20140617,000000,8.57,8.71,8.52,8.66,398294,0
+CBZ.US,D,20140618,000000,8.66,8.85,8.66,8.81,316663,0
+CBZ.US,D,20140619,000000,8.83,8.85,8.67,8.69,287473,0
+CBZ.US,D,20140620,000000,8.74,8.86,8.7,8.84,489489,0
+CBZ.US,D,20140623,000000,8.88,8.94,8.79,8.9,282911,0
+CBZ.US,D,20140624,000000,8.9,8.98,8.86,8.88,260536,0
+CBZ.US,D,20140625,000000,8.87,8.97,8.82,8.92,276803,0
+CBZ.US,D,20140626,000000,8.9,8.99,8.83,8.95,194131,0
+CBZ.US,D,20140627,000000,8.88,9.08,8.87,8.9,764171,0
+CBZ.US,D,20140630,000000,8.88,9.03,8.76,9.03,308290,0
+CBZ.US,D,20140701,000000,9.07,9.27,9.04,9.24,338983,0
+CBZ.US,D,20140702,000000,9.25,9.4,9.15,9.29,1015700,0
+CBZ.US,D,20140703,000000,9.29,9.33,9.2,9.27,132355,0
+CBZ.US,D,20140707,000000,9.23,9.23,8.95,8.97,163212,0
+CBZ.US,D,20140708,000000,8.92,8.99,8.78,8.99,209142,0
+CBZ.US,D,20140709,000000,9,9.01,8.91,8.94,126417,0
+CBZ.US,D,20140710,000000,8.79,8.85,8.76,8.79,168948,0
+CBZ.US,D,20140711,000000,8.77,8.8,8.69,8.69,144050,0
+CBZ.US,D,20140714,000000,8.78,8.79,8.7,8.71,95896,0
+CBZ.US,D,20140715,000000,8.61,8.72,8.52,8.65,226074,0
+CBZ.US,D,20140716,000000,8.73,8.75,8.63,8.66,116307,0
+CBZ.US,D,20140717,000000,8.61,8.68,8.53,8.56,134160,0
+CBZ.US,D,20140718,000000,8.55,8.83,8.55,8.82,324832,0
+CBZ.US,D,20140721,000000,8.81,8.87,8.68,8.7,250303,0
+CBZ.US,D,20140722,000000,8.76,8.86,8.69,8.72,134448,0
+CBZ.US,D,20140723,000000,8.77,8.88,8.72,8.79,153887,0
+CBZ.US,D,20140724,000000,8.78,8.88,8.71,8.72,156677,0
+CBZ.US,D,20140725,000000,8.68,8.69,8.57,8.63,111962,0
+CBZ.US,D,20140728,000000,8.62,8.63,8.46,8.46,141704,0
+CBZ.US,D,20140729,000000,8.47,8.68,8.27,8.37,303179,0
+CBZ.US,D,20140730,000000,8.44,8.44,8.17,8.27,290511,0
+CBZ.US,D,20140731,000000,8.21,8.27,7.97,8.16,471329,0
+CBZ.US,D,20140801,000000,8.16,8.22,8.05,8.07,380861,0
+CBZ.US,D,20140804,000000,8.1,8.27,8.07,8.22,198873,0
+CBZ.US,D,20140805,000000,8.19,8.6,8.19,8.6,470847,0
+CBZ.US,D,20140806,000000,8.6,8.65,8.48,8.53,183210,0
+CBZ.US,D,20140807,000000,8.53,8.6,8.47,8.53,150246,0
+CBZ.US,D,20140808,000000,8.51,8.61,8.5,8.5,95541,0
+CBZ.US,D,20140811,000000,8.56,8.64,8.47,8.54,102527,0
+CBZ.US,D,20140812,000000,8.51,8.59,8.43,8.47,173115,0
+CBZ.US,D,20140813,000000,8.47,8.56,8.47,8.51,96595,0
+CBZ.US,D,20140814,000000,8.51,8.56,8.45,8.52,135823,0
+CBZ.US,D,20140815,000000,8.61,8.61,8.35,8.39,470301,0
+CBZ.US,D,20140818,000000,8.42,8.55,8.42,8.54,275504,0
+CBZ.US,D,20140819,000000,8.57,8.6,8.51,8.56,103835,0
+CBZ.US,D,20140820,000000,8.53,8.53,8.42,8.49,132732,0
+CBZ.US,D,20140821,000000,8.51,8.61,8.39,8.59,112645,0
+CBZ.US,D,20140822,000000,8.59,8.63,8.45,8.53,92909,0
+CBZ.US,D,20140825,000000,8.55,8.63,8.46,8.49,165914,0
+CBZ.US,D,20140826,000000,8.49,8.54,8.41,8.43,222913,0
+CBZ.US,D,20140827,000000,8.41,8.56,8.36,8.54,148330,0
+CBZ.US,D,20140828,000000,8.5,8.56,8.47,8.49,132606,0
+CBZ.US,D,20140829,000000,8.52,8.62,8.49,8.6,188249,0
+CBZ.US,D,20140902,000000,8.64,8.69,8.48,8.63,140252,0
+CBZ.US,D,20140903,000000,8.66,8.73,8.5,8.56,108576,0
+CBZ.US,D,20140904,000000,8.55,8.64,8.49,8.49,72069,0
+CBZ.US,D,20140905,000000,8.46,8.6,8.43,8.53,100113,0
+CBZ.US,D,20140908,000000,8.54,8.6,8.48,8.5,86604,0
+CBZ.US,D,20140909,000000,8.48,8.54,8.42,8.49,152638,0
+CBZ.US,D,20140910,000000,8.51,8.56,8.43,8.54,69436,0
+CBZ.US,D,20140911,000000,8.51,8.57,8.48,8.51,94448,0
+CBZ.US,D,20140912,000000,8.53,8.54,8.43,8.49,113946,0
+CBZ.US,D,20140915,000000,8.47,8.54,8.38,8.46,126549,0
+CBZ.US,D,20140916,000000,8.43,8.57,8.4,8.52,107058,0
+CBZ.US,D,20140917,000000,8.51,8.58,8.45,8.45,107958,0
+CBZ.US,D,20140918,000000,8.48,8.55,8.46,8.51,113783,0
+CBZ.US,D,20140919,000000,8.51,8.57,8.06,8.07,506811,0
+CBZ.US,D,20140922,000000,8.03,8.21,7.92,8.14,193663,0
+CBZ.US,D,20140923,000000,8.1,8.19,8.03,8.06,153710,0
+CBZ.US,D,20140924,000000,8.1,8.25,8.01,8.23,102502,0
+CBZ.US,D,20140925,000000,8.21,8.23,8.01,8.1,146214,0
+CBZ.US,D,20140926,000000,8.09,8.13,7.98,7.99,204553,0
+CBZ.US,D,20140929,000000,7.93,8,7.92,7.92,259473,0
+CBZ.US,D,20140930,000000,7.94,7.98,7.87,7.87,338439,0
+CBZ.US,D,20141001,000000,7.88,7.98,7.78,7.86,259541,0
+CBZ.US,D,20141002,000000,7.85,8.16,7.85,8.07,179704,0
+CBZ.US,D,20141003,000000,8.15,8.21,8.04,8.08,124386,0
+CBZ.US,D,20141006,000000,8.07,8.15,8.01,8.05,183947,0
+CBZ.US,D,20141007,000000,8,8.12,7.87,7.89,168614,0
+CBZ.US,D,20141008,000000,7.85,7.99,7.81,7.98,243794,0
+CBZ.US,D,20141009,000000,7.96,8.04,7.89,7.96,141440,0
+CBZ.US,D,20141010,000000,7.9,8.12,7.87,7.94,146683,0
+CBZ.US,D,20141013,000000,7.94,8.24,7.94,8.24,200485,0
+CBZ.US,D,20141014,000000,8.31,8.48,8.26,8.38,275013,0
+CBZ.US,D,20141015,000000,8.27,8.64,8.24,8.57,213920,0
+CBZ.US,D,20141016,000000,8.49,8.63,8.46,8.58,354484,0
+CBZ.US,D,20141017,000000,8.69,8.69,8.4,8.42,317817,0
+CBZ.US,D,20141020,000000,8.41,8.64,8.4,8.61,166658,0
+CBZ.US,D,20141021,000000,8.64,8.64,8.47,8.54,202253,0
+CBZ.US,D,20141022,000000,8.54,8.65,8.4,8.42,140902,0
+CBZ.US,D,20141023,000000,8.48,8.59,8.45,8.53,189524,0
+CBZ.US,D,20141024,000000,8.55,8.57,8.45,8.49,240142,0
+CBZ.US,D,20141027,000000,8.7,9.2,8.63,8.9,488115,0
+CBZ.US,D,20141028,000000,8.96,9.28,8.9,9.27,657897,0
+CBZ.US,D,20141029,000000,9.27,9.39,9.09,9.1,379272,0
+CBZ.US,D,20141030,000000,9.05,9.2,8.97,9.02,449394,0
+CBZ.US,D,20141031,000000,9.12,9.27,9.07,9.23,512795,0
+CBZ.US,D,20141103,000000,9.21,9.34,9.13,9.24,379163,0
+CBZ.US,D,20141104,000000,9.19,9.3,9.13,9.22,281009,0
+CBZ.US,D,20141105,000000,9.24,9.32,9.13,9.18,294843,0
+CBZ.US,D,20141106,000000,9.2,9.25,9.15,9.2,94453,0
+CBZ.US,D,20141107,000000,9.2,9.28,9.13,9.23,115300,0
+CBZ.US,D,20141110,000000,9.23,9.29,9.12,9.24,116269,0
+CBZ.US,D,20141111,000000,9.24,9.24,9.07,9.1,161615,0
+CBZ.US,D,20141112,000000,9.02,9.04,8.95,9.04,245010,0
+CBZ.US,D,20141113,000000,9.03,9.08,8.79,8.8,262594,0
+CBZ.US,D,20141114,000000,8.82,8.86,8.68,8.86,204033,0
+CBZ.US,D,20141117,000000,8.86,8.9,8.72,8.74,153721,0
+CBZ.US,D,20141118,000000,8.75,8.86,8.62,8.63,125330,0
+CBZ.US,D,20141119,000000,8.64,8.69,8.52,8.65,184288,0
+CBZ.US,D,20141120,000000,8.63,8.74,8.62,8.73,115993,0
+CBZ.US,D,20141121,000000,8.84,8.9,8.7,8.71,122224,0
+CBZ.US,D,20141124,000000,8.7,8.92,8.7,8.91,145045,0
+CBZ.US,D,20141125,000000,8.94,8.98,8.75,8.76,87430,0
+CBZ.US,D,20141126,000000,8.77,8.82,8.72,8.75,48980,0
+CBZ.US,D,20141128,000000,8.77,8.8,8.61,8.65,66496,0
+CBZ.US,D,20141201,000000,8.56,8.76,8.45,8.67,258008,0
+CBZ.US,D,20141202,000000,8.7,8.82,8.62,8.64,98146,0
+CBZ.US,D,20141203,000000,8.67,8.79,8.59,8.68,62541,0
+CBZ.US,D,20141204,000000,8.66,8.69,8.49,8.5,80383,0
+CBZ.US,D,20141205,000000,8.48,8.65,8.48,8.62,83192,0
+CBZ.US,D,20141208,000000,8.58,8.69,8.37,8.41,104297,0
+CBZ.US,D,20141209,000000,8.32,8.63,8.27,8.62,88370,0
+CBZ.US,D,20141210,000000,8.59,8.6,8.34,8.38,134685,0
+CBZ.US,D,20141211,000000,8.36,8.58,8.36,8.44,185271,0
+CBZ.US,D,20141212,000000,8.33,8.43,8.28,8.31,231500,0
+CBZ.US,D,20141215,000000,8.32,8.37,8.22,8.29,129945,0
+CBZ.US,D,20141216,000000,8.23,8.47,8.23,8.29,158843,0
+CBZ.US,D,20141217,000000,8.27,8.61,8.27,8.61,187769,0
+CBZ.US,D,20141218,000000,8.69,8.74,8.61,8.7,118131,0
+CBZ.US,D,20141219,000000,8.68,8.73,8.55,8.71,186134,0
+CBZ.US,D,20141222,000000,8.71,8.77,8.69,8.75,90934,0
+CBZ.US,D,20141223,000000,8.76,8.76,8.52,8.58,161604,0
+CBZ.US,D,20141224,000000,8.63,8.66,8.54,8.6,61597,0
+CBZ.US,D,20141226,000000,8.6,8.77,8.58,8.74,57151,0
+CBZ.US,D,20141229,000000,8.71,8.79,8.68,8.74,56558,0
+CBZ.US,D,20141230,000000,8.68,8.74,8.66,8.71,42522,0
+CBZ.US,D,20141231,000000,8.74,8.77,8.55,8.56,94542,0
+CBZ.US,D,20150102,000000,8.62,8.64,8.46,8.54,73288,0
+CBZ.US,D,20150105,000000,8.51,8.51,7.93,8.29,235479,0
+CBZ.US,D,20150106,000000,8.29,8.39,8.14,8.29,106481,0
+CBZ.US,D,20150107,000000,8.31,8.47,8.29,8.37,102242,0
+CBZ.US,D,20150108,000000,8.39,8.58,8.39,8.54,83412,0
+CBZ.US,D,20150109,000000,8.54,8.63,8.45,8.47,113495,0
+CBZ.US,D,20150112,000000,8.45,8.47,8.34,8.38,111325,0
+CBZ.US,D,20150113,000000,8.45,8.57,8.4,8.5,232954,0
+CBZ.US,D,20150114,000000,8.39,8.58,8.39,8.5,75593,0
+CBZ.US,D,20150115,000000,8.54,8.67,8.44,8.46,162511,0
+CBZ.US,D,20150116,000000,8.42,8.57,8.42,8.5,110397,0
+CBZ.US,D,20150120,000000,8.45,8.53,8.39,8.43,120445,0
+CBZ.US,D,20150121,000000,8.41,8.42,8.28,8.36,80022,0
+CBZ.US,D,20150122,000000,8.37,8.49,8.31,8.39,163543,0
+CBZ.US,D,20150123,000000,8.41,8.53,8.34,8.5,150681,0
+CBZ.US,D,20150126,000000,8.48,8.51,8.3,8.46,112108,0
+CBZ.US,D,20150127,000000,8.39,8.46,8.29,8.31,113679,0
+CBZ.US,D,20150128,000000,8.36,8.36,8.21,8.28,154395,0
+CBZ.US,D,20150129,000000,8.26,8.43,8.22,8.42,140482,0
+CBZ.US,D,20150130,000000,8.32,8.41,8.22,8.28,354518,0
+CBZ.US,D,20150202,000000,8.33,8.5,8.24,8.42,135554,0
+CBZ.US,D,20150203,000000,8.45,8.61,8.44,8.6,126954,0
+CBZ.US,D,20150204,000000,8.59,8.67,8.48,8.51,85304,0
+CBZ.US,D,20150205,000000,8.55,8.64,8.5,8.64,79215,0
+CBZ.US,D,20150206,000000,8.66,8.7,8.48,8.53,92056,0
+CBZ.US,D,20150209,000000,9,9.06,8.21,8.61,203273,0
+CBZ.US,D,20150210,000000,8.63,8.64,8.5,8.5,757568,0
+CBZ.US,D,20150211,000000,8.5,8.59,8.43,8.48,616906,0
+CBZ.US,D,20150212,000000,8.5,8.68,8.46,8.66,375496,0
+CBZ.US,D,20150213,000000,8.7,8.73,8.58,8.6,138889,0
+CBZ.US,D,20150217,000000,8.66,8.74,8.56,8.6,160569,0
+CBZ.US,D,20150218,000000,8.6,8.99,8.55,8.95,1589853,0
+CBZ.US,D,20150219,000000,8.97,9,8.76,8.99,224289,0
+CBZ.US,D,20150220,000000,9,9,8.72,8.87,176810,0
+CBZ.US,D,20150223,000000,8.87,9.25,8.81,9,729998,0
+CBZ.US,D,20150224,000000,8.94,9.04,8.89,8.92,184897,0
+CBZ.US,D,20150225,000000,8.91,9.07,8.88,9.02,294967,0
+CBZ.US,D,20150226,000000,9.05,9.07,8.93,9.02,575942,0
+CBZ.US,D,20150227,000000,9,9.02,8.83,8.84,131006,0
+CBZ.US,D,20150302,000000,8.84,9.05,8.82,9.03,323500,0
+CBZ.US,D,20150303,000000,9.04,9.05,8.79,9.01,405700,0
+CBZ.US,D,20150304,000000,8.95,9.02,8.87,8.94,233000,0
+CBZ.US,D,20150305,000000,8.97,9.04,8.9,8.94,185200,0
+CBZ.US,D,20150306,000000,8.86,9,8.8,8.83,174400,0
+CBZ.US,D,20150309,000000,8.82,8.91,8.77,8.9,115000,0
+CBZ.US,D,20150310,000000,8.71,8.83,8.71,8.75,144400,0
+CBZ.US,D,20150311,000000,8.7,8.93,8.68,8.9,277400,0
+CBZ.US,D,20150312,000000,8.97,9.1,8.97,9.06,425800,0
+CBZ.US,D,20150313,000000,9.02,9.1,8.95,9.06,282400,0
+CBZ.US,D,20150316,000000,9.07,9.13,8.81,8.99,457900,0
+CBZ.US,D,20150317,000000,8.94,9.09,8.86,9.04,211800,0
+CBZ.US,D,20150318,000000,9.01,9.07,8.9,9.01,138600,0
+CBZ.US,D,20150319,000000,9.09,9.11,8.96,9.09,252700,0
+CBZ.US,D,20150320,000000,9.15,9.33,9.08,9.27,1716500,0
+CBZ.US,D,20150323,000000,9.27,9.4,9.24,9.31,298700,0
+CBZ.US,D,20150324,000000,9.32,9.35,9.24,9.28,177800,0
+CBZ.US,D,20150325,000000,9.24,9.35,9.05,9.06,176100,0
+CBZ.US,D,20150326,000000,9.05,9.19,9.01,9.11,137400,0
+CBZ.US,D,20150327,000000,9.12,9.14,9.02,9.13,111000,0
+CBZ.US,D,20150330,000000,9.2,9.44,9.14,9.33,515200,0
+CBZ.US,D,20150331,000000,9.3,9.39,9.28,9.33,208796,0
+CBZ.US,D,20150401,000000,9.34,9.38,9.25,9.37,168000,0
+CBZ.US,D,20150402,000000,9.37,9.45,9.35,9.39,155500,0
+CBZ.US,D,20150406,000000,9.31,9.42,9.31,9.38,210400,0
+CBZ.US,D,20150407,000000,9.36,9.55,9.31,9.42,337277,0
+CBZ.US,D,20150408,000000,9.4,9.74,9.4,9.66,563400,0
+CBZ.US,D,20150409,000000,9.69,9.82,9.55,9.55,690925,0
+CBZ.US,D,20150410,000000,9.6,9.76,9.55,9.75,240100,0
+CBZ.US,D,20150413,000000,9.77,9.8,9.6,9.61,145900,0
+CBZ.US,D,20150414,000000,9.59,9.6,9.45,9.45,111900,0
+CBZ.US,D,20150415,000000,9.46,9.5,9.41,9.43,213327,0
+CBZ.US,D,20150416,000000,9.38,9.43,9.35,9.35,116998,0
+CBZ.US,D,20150417,000000,9.27,9.29,9.06,9.12,231600,0
+CBZ.US,D,20150420,000000,9.17,9.36,9.15,9.36,181382,0
+CBZ.US,D,20150421,000000,9.37,9.43,9.23,9.24,127106,0
+CBZ.US,D,20150422,000000,9.25,9.25,9.11,9.22,169708,0
+CBZ.US,D,20150423,000000,9.23,9.29,9.15,9.24,117400,0
+CBZ.US,D,20150424,000000,9.28,9.28,9.13,9.19,115452,0
+CBZ.US,D,20150427,000000,9.22,9.22,9.04,9.16,161000,0
+CBZ.US,D,20150428,000000,9.14,9.24,9.09,9.21,98200,0
+CBZ.US,D,20150429,000000,9.04,9.25,8.65,8.85,385000,0
+CBZ.US,D,20150430,000000,9.01,9.13,8.78,9.04,451200,0
+CBZ.US,D,20150501,000000,9.05,9.17,9.02,9.08,668900,0
+CBZ.US,D,20150504,000000,9.11,9.23,9.11,9.15,161200,0
+CBZ.US,D,20150505,000000,9.15,9.21,9.03,9.07,307400,0
+CBZ.US,D,20150506,000000,9.11,9.15,9.05,9.11,302569,0
+CBZ.US,D,20150507,000000,9.09,9.27,9.09,9.22,171478,0
+CBZ.US,D,20150508,000000,9.29,9.43,9.29,9.36,220700,0
+CBZ.US,D,20150511,000000,9.33,9.44,9.33,9.36,146100,0
+CBZ.US,D,20150512,000000,9.34,9.42,9.19,9.35,182480,0
+CBZ.US,D,20150513,000000,9.37,9.49,9.37,9.45,144900,0
+CBZ.US,D,20150514,000000,9.45,9.55,9.43,9.44,147100,0
+CBZ.US,D,20150515,000000,9.45,9.5,9.32,9.35,101342,0
+CBZ.US,D,20150518,000000,9.33,9.42,9.25,9.36,123648,0
+CBZ.US,D,20150519,000000,9.33,9.44,9.28,9.41,139551,0
+CBZ.US,D,20150520,000000,9.41,9.56,9.33,9.52,140400,0
+CBZ.US,D,20150521,000000,9.5,9.65,9.43,9.43,139700,0
+CBZ.US,D,20150522,000000,9.45,9.46,9.31,9.32,94000,0
+CBZ.US,D,20150526,000000,9.27,9.29,9.04,9.06,126406,0
+CBZ.US,D,20150527,000000,9.08,9.24,9.06,9.21,115000,0
+CBZ.US,D,20150528,000000,9.17,9.19,9.07,9.13,108771,0
+CBZ.US,D,20150529,000000,9.14,9.19,9.03,9.07,118800,0
+CBZ.US,D,20150601,000000,9.1,9.13,8.94,9.05,125912,0
+CBZ.US,D,20150602,000000,8.99,9.13,8.97,9.09,141489,0
+CBZ.US,D,20150603,000000,9.07,9.26,9.03,9.23,195200,0
+CBZ.US,D,20150604,000000,9.15,9.15,9.06,9.08,174900,0
+CBZ.US,D,20150605,000000,9.08,9.11,8.97,9.1,146500,0
+CBZ.US,D,20150608,000000,9.1,9.22,9.08,9.2,164000,0
+CBZ.US,D,20150609,000000,9.21,9.3,9.17,9.24,164218,0
+CBZ.US,D,20150610,000000,9.31,9.47,9.31,9.35,214794,0
+CBZ.US,D,20150611,000000,9.38,9.52,9.36,9.47,224736,0
+CBZ.US,D,20150612,000000,9.42,9.45,9.4,9.41,125300,0
+CBZ.US,D,20150615,000000,9.35,9.48,9.32,9.41,323700,0
+CBZ.US,D,20150616,000000,9.42,9.47,9.31,9.42,229700,0
+CBZ.US,D,20150617,000000,9.47,9.5,9.34,9.36,123700,0
+CBZ.US,D,20150618,000000,9.44,9.57,9.41,9.57,164200,0
+CBZ.US,D,20150619,000000,9.58,9.63,9.48,9.61,185900,0
+CBZ.US,D,20150622,000000,9.68,9.77,9.5,9.54,246900,0
+CBZ.US,D,20150623,000000,9.55,9.75,9.55,9.74,157990,0
+CBZ.US,D,20150624,000000,9.74,9.74,9.61,9.66,188200,0
+CBZ.US,D,20150625,000000,9.72,9.81,9.62,9.81,171700,0
+CBZ.US,D,20150626,000000,9.86,9.88,9.72,9.73,570000,0
+CBZ.US,D,20150629,000000,9.67,9.74,9.47,9.49,228400,0
+CBZ.US,D,20150630,000000,9.62,9.68,9.52,9.64,210720,0
+CBZ.US,D,20150701,000000,9.71,9.84,9.63,9.78,240700,0
+CBZ.US,D,20150702,000000,9.82,9.87,9.54,9.6,164500,0
+CBZ.US,D,20150706,000000,9.55,9.77,9.48,9.74,161700,0
+CBZ.US,D,20150707,000000,9.74,9.74,9.52,9.6,194500,0
+CBZ.US,D,20150708,000000,9.49,9.62,9.47,9.52,155600,0
+CBZ.US,D,20150709,000000,9.62,9.66,9.5,9.51,182600,0
+CBZ.US,D,20150710,000000,9.63,9.77,9.62,9.76,119900,0
+CBZ.US,D,20150713,000000,9.8,9.88,9.71,9.85,100900,0
+CBZ.US,D,20150714,000000,9.87,9.95,9.84,9.93,111813,0
+CBZ.US,D,20150715,000000,9.91,9.98,9.87,9.9,263147,0
+CBZ.US,D,20150716,000000,10,10,9.88,9.91,1030600,0
+CBZ.US,D,20150717,000000,9.9,9.97,9.81,9.94,112000,0
+CBZ.US,D,20150720,000000,9.94,9.94,9.79,9.8,91400,0
+CBZ.US,D,20150721,000000,9.8,9.91,9.74,9.76,81000,0
+CBZ.US,D,20150722,000000,9.77,9.84,9.75,9.78,80800,0
+CBZ.US,D,20150723,000000,9.81,9.82,9.67,9.7,155800,0
+CBZ.US,D,20150724,000000,9.67,9.75,9.6,9.63,138700,0
+CBZ.US,D,20150727,000000,9.55,9.7,9.55,9.61,156900,0
+CBZ.US,D,20150728,000000,9.64,9.69,9.52,9.62,144200,0
+CBZ.US,D,20150729,000000,9.38,9.69,9.12,9.59,200800,0
+CBZ.US,D,20150730,000000,9.58,9.81,9.54,9.78,189700,0
+CBZ.US,D,20150731,000000,9.81,9.85,9.75,9.8,250900,0
+CBZ.US,D,20150803,000000,9.78,9.8,9.57,9.68,162497,0
+CBZ.US,D,20150804,000000,9.62,9.83,9.6,9.73,276700,0
+CBZ.US,D,20150805,000000,9.82,9.85,9.69,9.81,146000,0
+CBZ.US,D,20150806,000000,9.85,9.9,9.74,9.79,170349,0
+CBZ.US,D,20150807,000000,9.69,9.81,9.07,9.36,850400,0
+CBZ.US,D,20150810,000000,9.34,9.59,9.34,9.59,328600,0
+CBZ.US,D,20150811,000000,9.38,9.64,9.16,9.6,309958,0
+CBZ.US,D,20150812,000000,9.49,9.65,9.48,9.59,414200,0
+CBZ.US,D,20150813,000000,9.6,9.75,9.53,9.62,178100,0
+CBZ.US,D,20150814,000000,9.6,9.79,9.53,9.77,176500,0
+CBZ.US,D,20150817,000000,9.73,9.91,9.68,9.88,188400,0
+CBZ.US,D,20150818,000000,9.88,9.88,9.78,9.81,93800,0
+CBZ.US,D,20150819,000000,9.76,9.88,9.68,9.82,127400,0
+CBZ.US,D,20150820,000000,9.75,9.85,9.57,9.59,153900,0
+CBZ.US,D,20150821,000000,9.42,9.78,9.36,9.64,282000,0
+CBZ.US,D,20150824,000000,9.16,9.64,9.12,9.4,463997,0
+CBZ.US,D,20150825,000000,9.62,9.66,9.34,9.4,265500,0
+CBZ.US,D,20150826,000000,9.58,9.63,9.33,9.42,405900,0
+CBZ.US,D,20150827,000000,9.45,9.71,9.37,9.62,366300,0
+CBZ.US,D,20150828,000000,9.63,9.8,9.55,9.79,276100,0
+CBZ.US,D,20150831,000000,9.76,9.86,9.73,9.75,118700,0
+CBZ.US,D,20150901,000000,9.61,9.72,9.45,9.49,202700,0
+CBZ.US,D,20150902,000000,9.58,9.79,9.51,9.78,223500,0
+CBZ.US,D,20150903,000000,9.84,9.92,9.75,9.75,171400,0
+CBZ.US,D,20150904,000000,9.66,9.86,9.48,9.72,155500,0
+CBZ.US,D,20150908,000000,9.81,9.95,9.81,9.87,824200,0
+CBZ.US,D,20150909,000000,9.9,9.96,9.8,9.88,359900,0
+CBZ.US,D,20150910,000000,9.88,9.99,9.86,9.95,130181,0
+CBZ.US,D,20150911,000000,9.88,10.1,9.88,10.09,463400,0
+CBZ.US,D,20150914,000000,10.2,10.28,9.95,10.04,316500,0
+CBZ.US,D,20150915,000000,10.04,10.11,9.96,9.99,267100,0
+CBZ.US,D,20150916,000000,10.05,10.09,9.97,10,282700,0
+CBZ.US,D,20150917,000000,9.98,10.06,9.94,10,278819,0
+CBZ.US,D,20150918,000000,9.94,10.18,9.89,9.93,786400,0
+CBZ.US,D,20150921,000000,10.03,10.11,9.93,9.97,132400,0
+CBZ.US,D,20150922,000000,9.9,9.95,9.78,9.81,275500,0
+CBZ.US,D,20150923,000000,9.84,9.91,9.77,9.79,148200,0
+CBZ.US,D,20150924,000000,9.73,9.88,9.67,9.85,128185,0
+CBZ.US,D,20150925,000000,9.91,9.98,9.85,9.88,239600,0
+CBZ.US,D,20150928,000000,9.91,10.02,9.86,9.88,208651,0
+CBZ.US,D,20150929,000000,9.87,9.98,9.75,9.82,177800,0
+CBZ.US,D,20150930,000000,9.86,9.94,9.78,9.82,286400,0
+CBZ.US,D,20151001,000000,9.85,10.21,9.78,10.11,379800,0
+CBZ.US,D,20151002,000000,10.06,10.2,9.87,10.19,626500,0
+CBZ.US,D,20151005,000000,10.25,10.95,10.17,10.9,911745,0
+CBZ.US,D,20151006,000000,10.88,11.05,10.8,10.87,567900,0
+CBZ.US,D,20151007,000000,10.71,10.8,10.52,10.71,805500,0
+CBZ.US,D,20151008,000000,10.73,10.93,10.64,10.82,716400,0
+CBZ.US,D,20151009,000000,10.85,10.94,10.8,10.88,508700,0
+CBZ.US,D,20151012,000000,10.9,11.21,10.88,11.04,1194527,0
+CBZ.US,D,20151013,000000,10.52,11.04,10.45,10.77,913600,0
+CBZ.US,D,20151014,000000,10.81,11,10.79,10.88,632400,0
+CBZ.US,D,20151015,000000,10.98,11.23,10.91,11.16,828700,0
+CBZ.US,D,20151016,000000,11.17,11.25,10.95,11.08,1206600,0
+CBZ.US,D,20151019,000000,11.09,11.22,11.04,11.05,847456,0
+CBZ.US,D,20151020,000000,11.07,11.2,10.99,11.16,937993,0
+CBZ.US,D,20151021,000000,11.22,11.25,11.11,11.12,722200,0
+CBZ.US,D,20151022,000000,11.2,11.32,11.13,11.17,908100,0
+CBZ.US,D,20151023,000000,11.25,11.33,11.17,11.29,1158400,0
+CBZ.US,D,20151026,000000,11.27,11.45,11.27,11.28,816800,0
+CBZ.US,D,20151027,000000,11.26,11.3,10.99,11.03,931600,0
+CBZ.US,D,20151028,000000,11.26,11.54,11.08,11.33,1662700,0
+CBZ.US,D,20151029,000000,10.91,11.03,10.39,10.86,1025300,0
+CBZ.US,D,20151030,000000,10.9,11,10.7,10.75,1065000,0
+CBZ.US,D,20151102,000000,10.74,10.85,10.69,10.83,486360,0
+CBZ.US,D,20151103,000000,10.8,10.83,10.64,10.68,426900,0
+CBZ.US,D,20151104,000000,10.7,10.75,10.54,10.6,533925,0
+CBZ.US,D,20151105,000000,10.63,10.72,10.5,10.5,450000,0
+CBZ.US,D,20151106,000000,10.52,10.74,10.43,10.72,571500,0
+CBZ.US,D,20151109,000000,10.72,10.76,10.44,10.52,544554,0
+CBZ.US,D,20151110,000000,10.47,10.65,10.41,10.47,291400,0
+CBZ.US,D,20151111,000000,10.51,10.51,10.32,10.4,325300,0
+CBZ.US,D,20151112,000000,10.37,10.38,10.22,10.29,397800,0
+CBZ.US,D,20151113,000000,10.25,10.28,10.15,10.23,262500,0
+CBZ.US,D,20151116,000000,10.22,10.26,10.14,10.21,240800,0
+CBZ.US,D,20151117,000000,10.21,10.22,10.07,10.15,228300,0
+CBZ.US,D,20151118,000000,10.18,10.39,10.13,10.37,335100,0
+CBZ.US,D,20151119,000000,10.35,10.37,10.27,10.35,176600,0
+CBZ.US,D,20151120,000000,10.4,10.48,10.34,10.4,338100,0
+CBZ.US,D,20151123,000000,10.32,10.47,10.32,10.42,200100,0
+CBZ.US,D,20151124,000000,10.39,10.52,10.28,10.52,210900,0
+CBZ.US,D,20151125,000000,10.5,10.6,10.48,10.49,176700,0
+CBZ.US,D,20151127,000000,10.5,10.59,10.45,10.59,147500,0
+CBZ.US,D,20151130,000000,10.59,10.72,10.56,10.71,364100,0
+CBZ.US,D,20151201,000000,10.72,10.87,10.66,10.86,291824,0
+CBZ.US,D,20151202,000000,10.87,10.92,10.81,10.84,188094,0
+CBZ.US,D,20151203,000000,10.87,10.87,10.6,10.66,190057,0
+CBZ.US,D,20151204,000000,10.68,10.79,10.64,10.75,185400,0
+CBZ.US,D,20151207,000000,10.7,10.85,10.68,10.76,407800,0
+CBZ.US,D,20151208,000000,10.61,10.76,10.58,10.72,196500,0
+CBZ.US,D,20151209,000000,10.72,10.74,10.5,10.6,223800,0
+CBZ.US,D,20151210,000000,10.59,10.63,10.5,10.55,135700,0
+CBZ.US,D,20151211,000000,10.39,10.48,10.13,10.19,295200,0
+CBZ.US,D,20151214,000000,10.16,10.25,10.08,10.19,225060,0
+CBZ.US,D,20151215,000000,10.26,10.36,10.21,10.28,233400,0
+CBZ.US,D,20151216,000000,10.37,10.41,10.27,10.37,179800,0
+CBZ.US,D,20151217,000000,10.36,10.47,10.25,10.28,196500,0
+CBZ.US,D,20151218,000000,10.25,10.28,10.08,10.18,525000,0
+CBZ.US,D,20151221,000000,10.22,10.26,10.01,10.08,210100,0
+CBZ.US,D,20151222,000000,10.06,10.08,9.91,10.07,181128,0
+CBZ.US,D,20151223,000000,10.07,10.13,9.99,10.13,243200,0
+CBZ.US,D,20151224,000000,10.14,10.2,10.08,10.14,73018,0
+CBZ.US,D,20151228,000000,10.12,10.14,9.95,10.08,176419,0
+CBZ.US,D,20151229,000000,10.13,10.21,10.05,10.18,209138,0
+CBZ.US,D,20151230,000000,10.15,10.19,10.07,10.08,119455,0
+CBZ.US,D,20151231,000000,10.02,10.08,9.86,9.86,217294,0
+CBZ.US,D,20160104,000000,9.75,9.76,9.63,9.73,339637,0
+CBZ.US,D,20160105,000000,9.72,9.91,9.7,9.76,321889,0
+CBZ.US,D,20160106,000000,9.64,9.83,9.64,9.82,270654,0
+CBZ.US,D,20160107,000000,9.65,9.78,9.6472,9.73,390222,0
+CBZ.US,D,20160108,000000,9.78,9.79,9.66,9.68,340875,0
+CBZ.US,D,20160111,000000,9.68,9.73,9.54,9.68,242524,0
+CBZ.US,D,20160112,000000,9.76,9.93,9.69,9.91,389930,0
+CBZ.US,D,20160113,000000,9.9,9.94,9.5739,9.65,301765,0
+CBZ.US,D,20160114,000000,9.65,9.76,9.58,9.71,214570,0
+CBZ.US,D,20160115,000000,9.48,9.62,9.3,9.6,339355,0
+CBZ.US,D,20160119,000000,9.7,9.71,9.51,9.6,252200,0
+CBZ.US,D,20160120,000000,9.49,9.7,9.31,9.67,723456,0
+CBZ.US,D,20160121,000000,9.96,10.17,9.65,9.73,938055,0
+CBZ.US,D,20160122,000000,9.88,10.02,9.82,9.89,305857,0
+CBZ.US,D,20160125,000000,9.84,9.925,9.71,9.72,257769,0
+CBZ.US,D,20160126,000000,9.74,9.83,9.695,9.82,352878,0
+CBZ.US,D,20160127,000000,9.84,9.95,9.76,9.8,378010,0
+CBZ.US,D,20160128,000000,9.9,10.02,9.82,9.86,191609,0
+CBZ.US,D,20160129,000000,9.91,10.15,9.83,10.1,451855,0
+CBZ.US,D,20160201,000000,10.1,10.17,10.03,10.11,475451,0
+CBZ.US,D,20160202,000000,10.03,10.13,9.98,10.07,241526,0
+CBZ.US,D,20160203,000000,10.1,10.25,10.02,10.2,319965,0
+CBZ.US,D,20160204,000000,10.18,10.32,10.14,10.24,306259,0
+CBZ.US,D,20160205,000000,10.19,10.375,10.15,10.31,513482,0
+CBZ.US,D,20160208,000000,10.23,10.45,10.18,10.43,330283,0
+CBZ.US,D,20160209,000000,10.36,10.51,10.3,10.37,478656,0
+CBZ.US,D,20160210,000000,10.44,10.55,10.33,10.33,278512,0
+CBZ.US,D,20160211,000000,10.22,10.44,10.2,10.41,133933,0
+CBZ.US,D,20160212,000000,10.42,10.54,10.34,10.4,199272,0
+CBZ.US,D,20160216,000000,10.45,10.64,10.4,10.54,165544,0
+CBZ.US,D,20160217,000000,10.54,10.75,10.5,10.54,475455,0
+CBZ.US,D,20160218,000000,11.1,11.19,10.62,10.62,369439,0
+CBZ.US,D,20160219,000000,10.62,10.67,10.41,10.42,236658,0
+CBZ.US,D,20160222,000000,10.5,10.59,10.41,10.49,224263,0
+CBZ.US,D,20160223,000000,10.43,10.53,10.39,10.39,241295,0
+CBZ.US,D,20160224,000000,10.33,10.49,10.29,10.48,155661,0
+CBZ.US,D,20160225,000000,10.51,10.6,10.42,10.52,238129,0
+CBZ.US,D,20160226,000000,10.54,10.7,10.54,10.64,161247,0
+CBZ.US,D,20160229,000000,10.61,10.75,10.587,10.6,329553,0
+CBZ.US,D,20160301,000000,10.67,10.74,10.51,10.51,166051,0
+CBZ.US,D,20160302,000000,10.49,10.7,10.38,10.58,335832,0
+CBZ.US,D,20160303,000000,10.59,10.64,10.5,10.54,161962,0
+CBZ.US,D,20160304,000000,10.51,10.58,10.2876,10.47,169959,0
+CBZ.US,D,20160307,000000,10.42,10.56,10.35,10.49,325714,0
+CBZ.US,D,20160308,000000,10.42,10.52,10.37,10.5,283547,0
+CBZ.US,D,20160309,000000,10.5,10.5205,10.41,10.42,229227,0
+CBZ.US,D,20160310,000000,10.43,10.52,10.13,10.14,163771,0
+CBZ.US,D,20160311,000000,10.2,10.24,10.07,10.08,181397,0
+CBZ.US,D,20160314,000000,10.1,10.12,9.92,9.97,154884,0
+CBZ.US,D,20160315,000000,10.38,10.59,10,10.06,310255,0
+CBZ.US,D,20160316,000000,10.01,10.28,10,10.22,175401,0
+CBZ.US,D,20160317,000000,10.18,10.29,10.01,10.27,186768,0
+CBZ.US,D,20160318,000000,10.33,10.33,10.12,10.15,376991,0
+CBZ.US,D,20160321,000000,10.15,10.22,10.05,10.18,166076,0
+CBZ.US,D,20160322,000000,10.15,10.18,10.08,10.09,136913,0
+CBZ.US,D,20160323,000000,9.98,10.05,9.88,9.88,167039,0
+CBZ.US,D,20160324,000000,9.85,9.94,9.79,9.89,139177,0
+CBZ.US,D,20160328,000000,9.87,9.94,9.77,9.86,181524,0
+CBZ.US,D,20160329,000000,9.81,10.175,9.81,10.16,176031,0
+CBZ.US,D,20160330,000000,10.19,10.3,10.07,10.22,246832,0
+CBZ.US,D,20160331,000000,10.21,10.29,10.08,10.09,124228,0
+CBZ.US,D,20160401,000000,10.01,10.21,9.85,10.15,114243,0
+CBZ.US,D,20160404,000000,10.17,10.31,10.12,10.27,138664,0
+CBZ.US,D,20160405,000000,10.25,10.25,9.99,9.99,139519,0
+CBZ.US,D,20160406,000000,9.97,10.02,9.89,9.99,105167,0
+CBZ.US,D,20160407,000000,9.94,9.99,9.76,9.76,211965,0
+CBZ.US,D,20160408,000000,9.84,9.93,9.72,9.78,234399,0
+CBZ.US,D,20160411,000000,9.8,9.93,9.75,9.76,83776,0
+CBZ.US,D,20160412,000000,9.73,9.85,9.72,9.78,87889,0
+CBZ.US,D,20160413,000000,9.8,10.03,9.77,10.02,128500,0
+CBZ.US,D,20160414,000000,10.01,10.02,9.89,9.95,108333,0
+CBZ.US,D,20160415,000000,9.92,10.25,9.92,10.22,142642,0
+CBZ.US,D,20160418,000000,10.17,10.26,10.12,10.23,92886,0
+CBZ.US,D,20160419,000000,10.23,10.272,10.1908,10.25,69618,0
+CBZ.US,D,20160420,000000,10.21,10.25,10.14,10.18,95346,0
+CBZ.US,D,20160421,000000,10.12,10.17,10.01,10.04,67092,0
+CBZ.US,D,20160422,000000,10,10.11,9.96,10.03,94165,0
+CBZ.US,D,20160425,000000,9.97,10.08,9.85,10.02,75919,0
+CBZ.US,D,20160426,000000,10,10.11,9.84,10.03,137384,0
+CBZ.US,D,20160427,000000,9.44,10.13,9.3,10.09,216867,0
+CBZ.US,D,20160428,000000,10.13,10.49,10.12,10.3,240191,0
+CBZ.US,D,20160429,000000,10.31,10.31,10.12,10.18,169526,0
+CBZ.US,D,20160502,000000,10.25,10.28,10.18,10.25,173593,0
+CBZ.US,D,20160503,000000,10.12,10.26,10.12,10.22,147266,0
+CBZ.US,D,20160504,000000,10.15,10.4,10.13,10.33,165754,0
+CBZ.US,D,20160505,000000,10.38,10.38,10.23,10.24,109467,0
+CBZ.US,D,20160506,000000,10.19,10.27,10.14,10.22,166814,0
+CBZ.US,D,20160509,000000,10.17,10.28,10.15,10.19,118518,0
+CBZ.US,D,20160510,000000,10.17,10.38,10.17,10.35,164430,0
+CBZ.US,D,20160511,000000,10.28,10.36,10.17,10.19,99933,0
+CBZ.US,D,20160512,000000,10.19,10.26,10.07,10.22,107155,0
+CBZ.US,D,20160513,000000,10.21,10.36,10.15,10.2,166932,0
+CBZ.US,D,20160516,000000,10.13,10.37,10.13,10.22,191635,0
+CBZ.US,D,20160517,000000,10.16,10.21,9.77,9.82,188128,0
+CBZ.US,D,20160518,000000,9.8,10.23,9.8,10.22,203854,0
+CBZ.US,D,20160519,000000,10.18,10.19,9.995,10.17,198612,0
+CBZ.US,D,20160520,000000,10.17,10.35,10.17,10.35,142874,0
+CBZ.US,D,20160523,000000,10.31,10.34,10.26,10.28,339111,0
+CBZ.US,D,20160524,000000,10.28,10.43,10.23,10.39,389053,0
+CBZ.US,D,20160525,000000,10.38,10.55,10.38,10.45,165444,0
+CBZ.US,D,20160526,000000,10.42,10.58,10.38,10.56,138576,0
+CBZ.US,D,20160527,000000,10.58,10.58,10.42,10.57,117875,0
+CBZ.US,D,20160531,000000,10.6,10.63,10.5035,10.56,235136,0
+CBZ.US,D,20160601,000000,10.58,10.717,10.54,10.67,161160,0
+CBZ.US,D,20160602,000000,10.69,10.69,10.59,10.69,108637,0
+CBZ.US,D,20160603,000000,10.7,10.7,10.55,10.68,141715,0
+CBZ.US,D,20160606,000000,10.66,10.79,10.64,10.71,158220,0
+CBZ.US,D,20160607,000000,10.68,10.73,10.6132,10.63,48863,0
+CBZ.US,D,20160608,000000,10.57,10.79,10.52,10.75,72885,0
+CBZ.US,D,20160609,000000,10.65,10.71,10.54,10.65,101354,0
+CBZ.US,D,20160610,000000,10.53,10.66,10.53,10.61,134553,0
+CBZ.US,D,20160613,000000,10.53,10.76,10.51,10.55,189961,0
+CBZ.US,D,20160614,000000,10.55,10.63,10.51,10.59,102142,0
+CBZ.US,D,20160615,000000,10.57,10.6,10.51,10.55,94476,0
+CBZ.US,D,20160616,000000,10.46,10.62,10.37,10.57,122343,0
+CBZ.US,D,20160617,000000,10.57,10.695,10.455,10.54,364429,0
+CBZ.US,D,20160620,000000,10.57,10.74,10.54,10.59,73300,0
+CBZ.US,D,20160621,000000,10.57,10.75,10.53,10.72,125961,0
+CBZ.US,D,20160622,000000,10.79,10.8,10.55,10.55,127910,0
+CBZ.US,D,20160623,000000,10.63,10.83,10.61,10.8,140658,0
+CBZ.US,D,20160624,000000,10.48,10.64,10.36,10.47,462934,0
+CBZ.US,D,20160627,000000,10.4,10.52,10,10,172851,0
+CBZ.US,D,20160628,000000,9.99,10.07,9.95,10,146288,0
+CBZ.US,D,20160629,000000,10.11,10.16,10.07,10.13,92195,0
+CBZ.US,D,20160630,000000,10.09,10.41,10.09,10.41,108610,0
+CBZ.US,D,20160701,000000,10.36,10.5,10.35,10.43,74779,0
+CBZ.US,D,20160705,000000,10.3,10.46,10.24,10.39,75283,0
+CBZ.US,D,20160706,000000,10.33,10.53,10.33,10.49,96251,0
+CBZ.US,D,20160707,000000,10.48,10.54,10.36,10.44,76901,0
+CBZ.US,D,20160708,000000,10.4,10.65,10.37,10.56,171491,0
+CBZ.US,D,20160711,000000,10.52,10.78,10.51,10.76,58090,0
+CBZ.US,D,20160712,000000,10.68,10.89,10.68,10.78,141633,0
+CBZ.US,D,20160713,000000,10.73,10.9,10.73,10.86,71574,0
+CBZ.US,D,20160714,000000,10.86,10.96,10.83,10.83,60527,0
+CBZ.US,D,20160715,000000,10.89,10.89,10.79,10.86,82065,0
+CBZ.US,D,20160718,000000,10.89,10.9,10.7,10.76,165460,0
+CBZ.US,D,20160719,000000,10.92,11.01,10.82,10.94,130881,0
+CBZ.US,D,20160720,000000,11.01,11.05,10.94,10.99,108304,0
+CBZ.US,D,20160721,000000,10.92,10.98,10.81,10.81,94854,0
+CBZ.US,D,20160722,000000,10.84,11,10.76,10.97,76878,0
+CBZ.US,D,20160725,000000,10.87,11,10.87,10.9,72453,0
+CBZ.US,D,20160726,000000,10.86,11,10.78,10.98,168599,0
+CBZ.US,D,20160727,000000,10.93,11,10.87,10.99,73846,0
+CBZ.US,D,20160728,000000,11.03,11.03,10.85,10.97,64674,0
+CBZ.US,D,20160729,000000,10.96,10.99,10.78,10.81,100094,0
+CBZ.US,D,20160801,000000,10.86,11.06,10.76,10.9,187055,0
+CBZ.US,D,20160802,000000,10.85,10.99,10.8,10.84,118061,0
+CBZ.US,D,20160803,000000,10.81,11.06,10.78,11.01,137360,0
+CBZ.US,D,20160804,000000,10.99,11.185,10.99,11.05,67015,0
+CBZ.US,D,20160805,000000,11.06,11.3,11.06,11.26,96567,0
+CBZ.US,D,20160808,000000,11.15,11.21,10.98,11.01,127801,0
+CBZ.US,D,20160809,000000,11.04,11.18,11.0194,11.05,122139,0
+CBZ.US,D,20160810,000000,11.08,11.16,11.02,11.15,113300,0
+CBZ.US,D,20160811,000000,11.22,11.325,11.17,11.31,113431,0
+CBZ.US,D,20160812,000000,11.26,11.36,11.25,11.35,98507,0
+CBZ.US,D,20160815,000000,11.27,11.4,11.27,11.4,85121,0
+CBZ.US,D,20160816,000000,11.31,11.47,11.31,11.33,77161,0
+CBZ.US,D,20160817,000000,11.25,11.36,11.23,11.31,118388,0
+CBZ.US,D,20160818,000000,11.31,11.55,11.31,11.46,127238,0
+CBZ.US,D,20160819,000000,11.49,11.66,11.42,11.63,144517,0
+CBZ.US,D,20160822,000000,11.64,11.71,11.51,11.62,95881,0
+CBZ.US,D,20160823,000000,11.61,11.7,11.6,11.61,87712,0
+CBZ.US,D,20160824,000000,11.6,11.65,11.58,11.6,200779,0
+CBZ.US,D,20160825,000000,11.53,11.65,11.53,11.61,133090,0
+CBZ.US,D,20160826,000000,11.58,11.66,11.42,11.43,94815,0
+CBZ.US,D,20160829,000000,11.44,11.4875,11.28,11.3,222002,0
+CBZ.US,D,20160830,000000,11.24,11.46,11.24,11.36,148490,0
+CBZ.US,D,20160831,000000,11.31,11.37,11.21,11.31,134656,0
+CBZ.US,D,20160901,000000,11.25,11.32,11.17,11.23,83871,0
+CBZ.US,D,20160902,000000,11.25,11.32,11.15,11.23,75177,0
+CBZ.US,D,20160906,000000,11.2,11.28,11.1692,11.24,76763,0
+CBZ.US,D,20160907,000000,11.13,11.71,11.13,11.69,205710,0
+CBZ.US,D,20160908,000000,11.77,11.82,11.64,11.71,164496,0
+CBZ.US,D,20160909,000000,11.51,11.56,11.31,11.32,143294,0
+CBZ.US,D,20160912,000000,11.35,11.41,11.22,11.41,104967,0
+CBZ.US,D,20160913,000000,11.36,11.36,11.03,11.13,192244,0
+CBZ.US,D,20160914,000000,11.09,11.13,10.98,10.99,154292,0
+CBZ.US,D,20160915,000000,10.96,11.08,10.92,11.08,200626,0
+CBZ.US,D,20160916,000000,11.11,11.42,10.96,11.01,399997,0
+CBZ.US,D,20160919,000000,11.12,11.1499,11,11.02,107950,0
+CBZ.US,D,20160920,000000,11.04,11.18,11.04,11.11,95328,0
+CBZ.US,D,20160921,000000,11.18,11.18,11.005,11.15,68103,0
+CBZ.US,D,20160922,000000,11.18,11.41,11.12,11.41,137323,0
+CBZ.US,D,20160923,000000,11.39,11.39,11.21,11.31,91623,0
+CBZ.US,D,20160926,000000,11.19,11.3,11.15,11.18,73005,0
+CBZ.US,D,20160927,000000,11.21,11.21,11.08,11.1,163562,0
+CBZ.US,D,20160928,000000,11.09,11.18,11.07,11.16,200920,0
+CBZ.US,D,20160929,000000,11.14,11.22,11.04,11.06,89041,0
+CBZ.US,D,20160930,000000,11.12,11.29,11.07,11.19,225198,0
+CBZ.US,D,20161003,000000,11.19,11.24,11.1,11.19,87148,0
+CBZ.US,D,20161004,000000,11.22,11.23,11.1,11.21,86893,0
+CBZ.US,D,20161005,000000,11.23,11.3,11.08,11.24,70173,0
+CBZ.US,D,20161006,000000,11.17,11.22,11.0701,11.16,124195,0
+CBZ.US,D,20161007,000000,11.17,11.17,11.01,11.05,79217,0
+CBZ.US,D,20161010,000000,11.06,11.2,11.06,11.07,106025,0
+CBZ.US,D,20161011,000000,11.05,11.08,10.873,10.98,183548,0
+CBZ.US,D,20161012,000000,11.02,11.22,11.01,11.2,55566,0
+CBZ.US,D,20161013,000000,11.15,11.19,11.06,11.13,70073,0
+CBZ.US,D,20161014,000000,11.2,11.29,11.2,11.27,94167,0
+CBZ.US,D,20161017,000000,11.2,11.3,11,11.1,98103,0
+CBZ.US,D,20161018,000000,11.15,11.15,11.05,11.1,108168,0
+CBZ.US,D,20161019,000000,11.15,11.2,11.05,11.1,70601,0
+CBZ.US,D,20161020,000000,11.05,11.15,10.95,11.15,119303,0
+CBZ.US,D,20161021,000000,11,11.1,10.95,11.05,123428,0
+CBZ.US,D,20161024,000000,11.15,11.25,10.95,11.15,83867,0
+CBZ.US,D,20161025,000000,11.1,11.2,11.05,11.15,84504,0
+CBZ.US,D,20161026,000000,11.1,11.2,10.95,11,52257,0
+CBZ.US,D,20161027,000000,11.1,11.1,10.9,10.95,79717,0
+CBZ.US,D,20161028,000000,11,11.05,11,11,109237,0
+CBZ.US,D,20161031,000000,11.05,11.15,11,11.05,162668,0
+CBZ.US,D,20161101,000000,11.2,11.8,11.15,11.7,161700,0
+CBZ.US,D,20161102,000000,11.55,11.55,11,11.15,177873,0
+CBZ.US,D,20161103,000000,11.05,11.2,10.85,10.9,212060,0
+CBZ.US,D,20161104,000000,11,11.1,10.85,10.9,134172,0
+CBZ.US,D,20161107,000000,11.05,11.175,10.95,11.1,163896,0
+CBZ.US,D,20161108,000000,11.05,11.05,10.8,10.85,128107,0
+CBZ.US,D,20161109,000000,10.8,11.3,10.725,11.3,195665,0
+CBZ.US,D,20161110,000000,11.25,11.45,11,11.35,417572,0
+CBZ.US,D,20161111,000000,11.25,12.2,11.2,11.75,454116,0
+CBZ.US,D,20161114,000000,11.95,12.09,11.6,11.85,219523,0
+CBZ.US,D,20161115,000000,11.7,12,11.6,11.9,241605,0
+CBZ.US,D,20161116,000000,11.9,12.15,11.8,12.15,219589,0
+CBZ.US,D,20161117,000000,12.2,12.3,12,12.1,119501,0
+CBZ.US,D,20161118,000000,12.1,12.3,11.85,12.25,172950,0
+CBZ.US,D,20161121,000000,12.35,12.4,12.15,12.3,101861,0
+CBZ.US,D,20161122,000000,12.2,12.5,12.2,12.45,124683,0
+CBZ.US,D,20161123,000000,12.3,12.55,12.3,12.5,94139,0
+CBZ.US,D,20161125,000000,12.55,12.55,12.4,12.5,45188,0
+CBZ.US,D,20161128,000000,12.3,12.65,12.2,12.4,80621,0
+CBZ.US,D,20161129,000000,12.5,12.7,12.4,12.6,202492,0
+CBZ.US,D,20161130,000000,12.5,12.75,12.325,12.4,155526,0
+CBZ.US,D,20161201,000000,12.5,12.65,12.2,12.3,132748,0
+CBZ.US,D,20161202,000000,12.4,12.5,12.3,12.45,264380,0
+CBZ.US,D,20161205,000000,12.55,12.9,12.55,12.9,100816,0
+CBZ.US,D,20161206,000000,12.8,13.1,12.65,12.95,108026,0
+CBZ.US,D,20161207,000000,12.8,13.225,12.8,13.05,115817,0
+CBZ.US,D,20161208,000000,13.1,13.45,12.95,13.3,156596,0
+CBZ.US,D,20161209,000000,13.4,13.6,13.3,13.4,124781,0
+CBZ.US,D,20161212,000000,13.35,13.7,13.25,13.7,120128,0
+CBZ.US,D,20161213,000000,13.75,13.8,13.45,13.45,164780,0
+CBZ.US,D,20161214,000000,13.5,13.65,13.4,13.5,91197,0
+CBZ.US,D,20161215,000000,13.6,13.9,13.4,13.6,190223,0
+CBZ.US,D,20161216,000000,13.65,13.9,13.6,13.7,308212,0
+CBZ.US,D,20161219,000000,13.7,13.8,13.4718,13.65,128004,0
+CBZ.US,D,20161220,000000,13.7,14.05,13.65,14.05,220868,0
+CBZ.US,D,20161221,000000,13.95,13.975,13.65,13.75,71252,0
+CBZ.US,D,20161222,000000,13.8,13.85,13.575,13.75,68410,0
+CBZ.US,D,20161223,000000,13.75,13.8,13.65,13.8,64847,0
+CBZ.US,D,20161227,000000,13.85,13.85,13.75,13.8,38232,0
+CBZ.US,D,20161228,000000,13.75,13.85,13.55,13.7,68827,0
+CBZ.US,D,20161229,000000,13.8,13.95,13.625,13.75,82825,0
+CBZ.US,D,20161230,000000,13.75,13.8145,13.55,13.7,87874,0
+CBZ.US,D,20170103,000000,13.6,13.775,13.45,13.75,138931,0
+CBZ.US,D,20170104,000000,13.85,14.05,13.7,13.9,197128,0
+CBZ.US,D,20170105,000000,13.9,13.9,13.4,13.6,138474,0
+CBZ.US,D,20170106,000000,13.7,13.7,13.45,13.55,67474,0
+CBZ.US,D,20170109,000000,13.55,13.6,13.325,13.4,75550,0
+CBZ.US,D,20170110,000000,13.45,13.6,13.25,13.35,125771,0
+CBZ.US,D,20170111,000000,13.4,13.5,13.25,13.4,132010,0
+CBZ.US,D,20170112,000000,13.4,13.425,13.05,13.2,191057,0
+CBZ.US,D,20170113,000000,13.3,13.5,13.3,13.4,62296,0
+CBZ.US,D,20170117,000000,13.35,13.4,13.15,13.15,94549,0
+CBZ.US,D,20170118,000000,13.2,13.25,13,13.1,85808,0
+CBZ.US,D,20170119,000000,13.05,13.15,12.95,13,102819,0
+CBZ.US,D,20170120,000000,13,13.15,12.95,13,184395,0
+CBZ.US,D,20170123,000000,12.9,13,12.85,12.95,84728,0
+CBZ.US,D,20170124,000000,12.9,13.15,12.9,13.1,81469,0
+CBZ.US,D,20170125,000000,13.15,13.3,13,13.2,62047,0
+CBZ.US,D,20170126,000000,13.2,13.3,12.95,13.2,73738,0
+CBZ.US,D,20170127,000000,13.1,13.2,13,13,51698,0
+CBZ.US,D,20170130,000000,12.9,13.05,12.8,13,133006,0
+CBZ.US,D,20170131,000000,12.85,13.1,12.85,13.1,176620,0
+CBZ.US,D,20170201,000000,13.05,13.2,12.775,12.85,539375,0
+CBZ.US,D,20170202,000000,12.9,13,12.7,12.75,105416,0
+CBZ.US,D,20170203,000000,12.85,13.1,12.75,12.95,110858,0
+CBZ.US,D,20170206,000000,12.9,13,12.85,12.95,183544,0
+CBZ.US,D,20170207,000000,13,13.05,12.95,12.95,187270,0
+CBZ.US,D,20170208,000000,12.85,13,12.75,12.85,121627,0
+CBZ.US,D,20170209,000000,12.85,13.05,12.85,12.95,156290,0
+CBZ.US,D,20170210,000000,13.05,13.2,12.95,13.2,80372,0
+CBZ.US,D,20170213,000000,13.25,13.25,13,13.1,132409,0
+CBZ.US,D,20170214,000000,13.15,13.3,13.1,13.25,204466,0
+CBZ.US,D,20170215,000000,13.15,13.4,13,13.3,199701,0
+CBZ.US,D,20170216,000000,13.25,13.6,13,13.35,229909,0
+CBZ.US,D,20170217,000000,13.45,13.75,13.4,13.55,337239,0
+CBZ.US,D,20170221,000000,13.45,13.7,13.439,13.6,318668,0
+CBZ.US,D,20170222,000000,13.6,13.65,13.5,13.5,148758,0
+CBZ.US,D,20170223,000000,13.55,13.6,13.375,13.45,96813,0
+CBZ.US,D,20170224,000000,13.4,13.45,13.2,13.45,152821,0
+CBZ.US,D,20170227,000000,13.35,13.5,13.35,13.45,98372,0
+CBZ.US,D,20170228,000000,13.35,13.45,13.05,13.3,342230,0
+CBZ.US,D,20170301,000000,13.35,13.65,13.35,13.65,193346,0
+CBZ.US,D,20170302,000000,13.55,13.7,13.45,13.55,107548,0
+CBZ.US,D,20170303,000000,13.55,13.65,13.45,13.65,160533,0
+CBZ.US,D,20170306,000000,13.55,13.65,13.45,13.65,123533,0
+CBZ.US,D,20170307,000000,13.25,13.725,13,13.65,196808,0
+CBZ.US,D,20170308,000000,13.8,13.85,13.55,13.6,162341,0
+CBZ.US,D,20170309,000000,13.65,13.75,13.55,13.6,182443,0
+CBZ.US,D,20170310,000000,13.65,14,13.6,13.9,233304,0
+CBZ.US,D,20170313,000000,13.85,14.2,13.85,14,160632,0
+CBZ.US,D,20170314,000000,13.9,14.075,13.85,14,156068,0
+CBZ.US,D,20170315,000000,14.1,14.25,13.9,14.05,189250,0
+CBZ.US,D,20170316,000000,14.1,14.255,14.05,14.15,117853,0
+CBZ.US,D,20170317,000000,14.15,14.25,14.05,14.1,202659,0
+CBZ.US,D,20170320,000000,14.05,14.15,13.9,13.95,113789,0
+CBZ.US,D,20170321,000000,14.05,14.1,13.9,14,301516,0
+CBZ.US,D,20170322,000000,13.9,14.05,13.85,13.85,178460,0
+CBZ.US,D,20170323,000000,13.85,13.95,13.7,13.7,205298,0
+CBZ.US,D,20170324,000000,13.7,13.85,13.7,13.75,133787,0
+CBZ.US,D,20170327,000000,13.65,13.75,13.55,13.6,226297,0
+CBZ.US,D,20170328,000000,13.5,13.75,13.4,13.7,167111,0
+CBZ.US,D,20170329,000000,13.65,13.65,13.5,13.55,107076,0
+CBZ.US,D,20170330,000000,13.6,13.6,13.45,13.5,146117,0
+CBZ.US,D,20170331,000000,13.45,13.6,13.45,13.55,407256,0
+CBZ.US,D,20170403,000000,13.6,13.85,13.45,13.8,284596,0
+CBZ.US,D,20170404,000000,13.85,14.05,13.725,14,215940,0
+CBZ.US,D,20170405,000000,14.05,14.1,13.9,14,307129,0
+CBZ.US,D,20170406,000000,13.95,14.05,13.9,14,328476,0
+CBZ.US,D,20170407,000000,14,14.15,13.95,14.05,149731,0
+CBZ.US,D,20170410,000000,14.1,14.2,13.9,14,205556,0
+CBZ.US,D,20170411,000000,14,14.1,13.9,14.1,140791,0
+CBZ.US,D,20170412,000000,14.1,14.1,13.95,14,193951,0
+CBZ.US,D,20170413,000000,14,14.1,13.95,13.95,110440,0
+CBZ.US,D,20170417,000000,13.75,14.15,13.75,14.1,119520,0
+CBZ.US,D,20170418,000000,14.05,14.2,14.05,14.15,93524,0
+CBZ.US,D,20170419,000000,14.2,14.5,14.15,14.45,191188,0
+CBZ.US,D,20170420,000000,14.45,14.75,14.4,14.75,139740,0
+CBZ.US,D,20170421,000000,14.75,14.75,14.5,14.65,283370,0
+CBZ.US,D,20170424,000000,14.75,15,14.75,14.9,236712,0
+CBZ.US,D,20170425,000000,15,15.15,14.975,15,131032,0
+CBZ.US,D,20170426,000000,14.85,15.35,14.8,15.2,177878,0
+CBZ.US,D,20170427,000000,15.35,15.75,15.35,15.7,154060,0
+CBZ.US,D,20170428,000000,15.75,15.85,15.45,15.75,224698,0
+CBZ.US,D,20170501,000000,15.8,15.9,15.6,15.7,182336,0
+CBZ.US,D,20170502,000000,15.65,15.75,15.5,15.6,180845,0
+CBZ.US,D,20170503,000000,15.55,15.6,15.25,15.5,246736,0
+CBZ.US,D,20170504,000000,15.55,15.6502,15.45,15.6,173894,0
+CBZ.US,D,20170505,000000,15.7,15.8,15.55,15.65,223882,0
+CBZ.US,D,20170508,000000,15.65,15.7,15.425,15.5,100898,0
+CBZ.US,D,20170509,000000,15.45,15.5,15.3,15.45,121097,0
+CBZ.US,D,20170510,000000,15.45,15.55,15.25,15.55,144049,0
+CBZ.US,D,20170511,000000,15.35,15.45,15.2,15.25,192510,0
+CBZ.US,D,20170512,000000,15.25,15.4,15.1,15.25,100097,0
+CBZ.US,D,20170515,000000,15.1,15.35,14.95,15.25,216175,0
+CBZ.US,D,20170516,000000,15.25,15.55,15.1,15.55,235567,0
+CBZ.US,D,20170517,000000,15.35,15.4,15.05,15.05,258999,0
+CBZ.US,D,20170518,000000,15,15.3,14.7,15,334311,0
+CBZ.US,D,20170519,000000,15,15.1,14.8,15,213330,0
+CBZ.US,D,20170522,000000,14.95,15.1,14.95,15.1,161845,0
+CBZ.US,D,20170523,000000,15.15,15.15,14.95,15.1,120428,0
+CBZ.US,D,20170524,000000,15.1,15.2,14.9,14.95,182673,0
+CBZ.US,D,20170525,000000,15,15.2,14.95,15,237700,0
+CBZ.US,D,20170526,000000,15,15.1,14.95,15,124918,0
+CBZ.US,D,20170530,000000,14.9,15.05,14.85,15,79852,0
+CBZ.US,D,20170531,000000,15,15.1,14.925,15.1,150758,0
+CBZ.US,D,20170601,000000,15.1,15.1,14.95,15.05,175718,0
+CBZ.US,D,20170602,000000,15.05,15.4,15.05,15.2,246346,0
+CBZ.US,D,20170605,000000,15.2,15.3,14.95,14.95,82469,0
+CBZ.US,D,20170606,000000,14.85,15,14.75,14.95,189468,0
+CBZ.US,D,20170607,000000,15.05,15.15,14.875,15,216019,0
+CBZ.US,D,20170608,000000,14.95,15.1,14.9,15,242796,0
+CBZ.US,D,20170609,000000,15.1,15.45,14.95,15.45,211245,0
+CBZ.US,D,20170612,000000,15.4,15.65,15.2,15.25,207993,0
+CBZ.US,D,20170613,000000,15.3,15.4,15.2,15.25,96109,0
+CBZ.US,D,20170614,000000,15.25,15.4,15.175,15.35,100001,0
+CBZ.US,D,20170615,000000,15.2,15.4,15.1,15.25,127883,0
+CBZ.US,D,20170616,000000,15.05,15.3,14.95,15.15,308075,0
+CBZ.US,D,20170619,000000,15.15,15.35,15.15,15.2,111516,0
+CBZ.US,D,20170620,000000,15.2,15.3,15.05,15.1,182412,0
+CBZ.US,D,20170621,000000,15.05,15.2,14.995,15.05,102754,0
+CBZ.US,D,20170622,000000,15.1,15.25,14.95,15.1,175578,0
+CBZ.US,D,20170623,000000,15.1,15.25,15,15.1,380278,0
+CBZ.US,D,20170626,000000,15.1,15.3,15.075,15.15,112680,0
+CBZ.US,D,20170627,000000,15.15,15.35,15.05,15.1,199351,0
+CBZ.US,D,20170628,000000,15.2,15.3,15.075,15.15,136123,0
+CBZ.US,D,20170629,000000,15.2,15.25,15,15.15,172218,0
+CBZ.US,D,20170630,000000,15.15,15.15,14.95,15,146197,0
+CBZ.US,D,20170703,000000,15.05,15.15,15,15.15,44274,0
+CBZ.US,D,20170705,000000,15.1,15.15,14.95,15.1,164500,0
+CBZ.US,D,20170706,000000,15.1,15.1,14.9,14.9,205760,0
+CBZ.US,D,20170707,000000,14.9,15.05,14.9,14.95,134922,0
+CBZ.US,D,20170710,000000,14.95,15.05,14.775,14.8,212748,0
+CBZ.US,D,20170711,000000,14.85,15,14.65,14.9,207442,0
+CBZ.US,D,20170712,000000,14.9,15.2,14.9,15.1,260724,0
+CBZ.US,D,20170713,000000,15.1,15.375,15.025,15.35,245969,0
+CBZ.US,D,20170714,000000,15.25,15.45,15.2,15.45,152880,0
+CBZ.US,D,20170717,000000,15.4,15.55,15.2,15.5,169514,0
+CBZ.US,D,20170718,000000,15.25,15.6,15.15,15.35,211742,0
+CBZ.US,D,20170719,000000,15.35,15.55,15.275,15.35,213532,0
+CBZ.US,D,20170720,000000,15.35,15.4,15.25,15.25,133906,0
+CBZ.US,D,20170721,000000,15.3,15.35,15.15,15.15,153129,0
+CBZ.US,D,20170724,000000,15.1,15.2,14.975,15,108782,0
+CBZ.US,D,20170725,000000,15.05,15.2,14.9,14.95,293703,0
+CBZ.US,D,20170726,000000,14.95,15.05,14.9,14.9,166170,0
+CBZ.US,D,20170727,000000,14.9,15,14.85,14.9,192089,0
+CBZ.US,D,20170728,000000,14.85,15,14.85,14.9,360528,0
+CBZ.US,D,20170731,000000,15,15.05,14.85,14.85,262767,0
+CBZ.US,D,20170801,000000,14.85,15.05,14.825,15,314004,0
+CBZ.US,D,20170802,000000,15,15,14.7,14.75,121461,0
+CBZ.US,D,20170803,000000,14.7,15,14.25,14.95,130748,0
+CBZ.US,D,20170804,000000,14.95,14.95,14.65,14.85,104892,0
+CBZ.US,D,20170807,000000,14.85,14.925,14.575,14.7,148431,0
+CBZ.US,D,20170808,000000,14.75,14.8,14.475,14.6,231879,0
+CBZ.US,D,20170809,000000,14.55,14.55,14.3,14.45,220340,0
+CBZ.US,D,20170810,000000,14.4,14.5,14.15,14.45,264892,0
+CBZ.US,D,20170811,000000,14.3,14.6,14.05,14.5,296224,0
+CBZ.US,D,20170814,000000,14.65,14.9,14.55,14.85,170485,0
+CBZ.US,D,20170815,000000,14.85,14.9,14.65,14.8,173278,0
+CBZ.US,D,20170816,000000,14.8,15.125,14.75,14.9,186152,0
+CBZ.US,D,20170817,000000,14.85,15,14.75,14.75,205966,0
+CBZ.US,D,20170818,000000,14.65,14.8,14.55,14.55,259672,0
+CBZ.US,D,20170821,000000,14.55,14.85,14.55,14.85,138866,0
+CBZ.US,D,20170822,000000,14.9,15,14.65,14.7,112345,0
+CBZ.US,D,20170823,000000,14.65,14.95,14.65,14.95,117934,0
+CBZ.US,D,20170824,000000,14.9,14.95,14.75,14.8,111744,0
+CBZ.US,D,20170825,000000,14.85,14.95,14.6,14.7,149047,0
+CBZ.US,D,20170828,000000,14.7,14.9,14.6,14.65,130116,0
+CBZ.US,D,20170829,000000,14.55,14.75,14.45,14.65,108876,0
+CBZ.US,D,20170830,000000,14.7,14.75,14.625,14.65,120639,0
+CBZ.US,D,20170831,000000,14.7,15.25,14.7,15.15,505178,0
+CBZ.US,D,20170901,000000,15,15.25,14.975,15.15,159286,0
+CBZ.US,D,20170905,000000,15.1,15.345,15.05,15.05,454719,0
+CBZ.US,D,20170906,000000,15.05,15.2,14.775,14.85,157496,0
+CBZ.US,D,20170907,000000,14.95,15,14.725,14.85,118118,0
+CBZ.US,D,20170908,000000,14.85,14.9,14.7,14.8,148931,0
+CBZ.US,D,20170911,000000,14.95,15.05,14.85,14.95,205198,0
+CBZ.US,D,20170912,000000,15,15.3,14.9998,15.15,152220,0
+CBZ.US,D,20170913,000000,15.05,15.225,15.05,15.05,122998,0
+CBZ.US,D,20170914,000000,15.1,15.1,14.95,15.05,115797,0
+CBZ.US,D,20170915,000000,15.1,15.15,14.95,15.15,342510,0
+CBZ.US,D,20170918,000000,15.15,15.3,15.05,15.3,89637,0
+CBZ.US,D,20170919,000000,15.25,15.4,15.15,15.25,133847,0
+CBZ.US,D,20170920,000000,15.25,15.625,15.25,15.3,226908,0
+CBZ.US,D,20170921,000000,15.25,15.7,15.25,15.65,193480,0
+CBZ.US,D,20170922,000000,15.65,16.1,15.6,16,243812,0
+CBZ.US,D,20170925,000000,16.1,16.2,15.9,15.95,92432,0
+CBZ.US,D,20170926,000000,16,16,15.775,15.95,103291,0
+CBZ.US,D,20170927,000000,16,16.5,15.95,16.5,201597,0
+CBZ.US,D,20170928,000000,16.4,16.45,16.05,16.4,180660,0
+CBZ.US,D,20170929,000000,16.35,16.45,16.125,16.25,175859,0
+CBZ.US,D,20171002,000000,16.35,16.65,16.25,16.65,188549,0
+CBZ.US,D,20171003,000000,16.55,16.7,16.4,16.45,208601,0
+CBZ.US,D,20171004,000000,16.55,16.75,16.45,16.6,217647,0
+CBZ.US,D,20171005,000000,16.65,16.8,16.6,16.6,268981,0
+CBZ.US,D,20171006,000000,16.55,16.65,16.2,16.55,246242,0
+CBZ.US,D,20171009,000000,16.45,16.75,16.45,16.7,98301,0
+CBZ.US,D,20171010,000000,16.75,16.9,16.55,16.8,122058,0
+CBZ.US,D,20171011,000000,16.75,16.9,16.7,16.85,101189,0
+CBZ.US,D,20171012,000000,16.85,16.95,16.8,16.8,79805,0
+CBZ.US,D,20171013,000000,16.85,17,16.75,16.85,91310,0
+CBZ.US,D,20171016,000000,16.9,16.95,16.675,16.95,131577,0
+CBZ.US,D,20171017,000000,16.95,16.95,16.725,16.8,124520,0
+CBZ.US,D,20171018,000000,16.85,17.05,16.7,16.85,95907,0
+CBZ.US,D,20171019,000000,16.85,16.95,16.7,16.9,95690,0
+CBZ.US,D,20171020,000000,17.05,17.05,16.75,16.8,121530,0
+CBZ.US,D,20171023,000000,16.9,17.1,16.75,16.95,149488,0
+CBZ.US,D,20171024,000000,16.9,17.1,16.825,16.95,134357,0
+CBZ.US,D,20171025,000000,16.9,17.075,16.85,16.95,63501,0
+CBZ.US,D,20171026,000000,17,17.2,16.95,17,74108,0
+CBZ.US,D,20171027,000000,17,17.25,16.95,17.25,119999,0
+CBZ.US,D,20171030,000000,17.15,17.25,16.75,16.75,139062,0
+CBZ.US,D,20171031,000000,16.85,17.1,16.7,16.95,219667,0
+CBZ.US,D,20171101,000000,17.05,17.05,16.7,16.8,64869,0
+CBZ.US,D,20171102,000000,16.2,16.45,15.7,15.95,232403,0
+CBZ.US,D,20171103,000000,15.95,15.95,14.75,14.95,307707,0
+CBZ.US,D,20171106,000000,15.1,15.175,15.1,15.1,196799,0
+CBZ.US,D,20171107,000000,15.15,15.15,14.95,15.1,175252,0
+CBZ.US,D,20171108,000000,15,15.2,14.95,15.1,131427,0
+CBZ.US,D,20171109,000000,15.05,15.2,14.95,15.15,128777,0
+CBZ.US,D,20171110,000000,15.05,15.25,14.95,15.1,115176,0
+CBZ.US,D,20171113,000000,15.1,15.15,14.95,15.05,148983,0
+CBZ.US,D,20171114,000000,15,15.175,15,15.15,78060,0
+CBZ.US,D,20171115,000000,15.05,15.1,14.95,14.95,141466,0
+CBZ.US,D,20171116,000000,14.95,15.15,14.95,15.1,114184,0
+CBZ.US,D,20171117,000000,15,15.15,14.875,15.15,123784,0
+CBZ.US,D,20171120,000000,15.1,15.1,14.95,15.05,471491,0
+CBZ.US,D,20171121,000000,15.15,15.35,15.063,15.2,105215,0
+CBZ.US,D,20171122,000000,15.25,15.3,15.05,15.05,68773,0
+CBZ.US,D,20171124,000000,15.05,15.15,14.9,15.05,61668,0
+CBZ.US,D,20171127,000000,14.95,15.1,14.8346,14.95,143656,0
+CBZ.US,D,20171128,000000,15.05,15.25,15,15.2,224641,0
+CBZ.US,D,20171129,000000,15.2,15.5,15.125,15.25,594589,0
+CBZ.US,D,20171130,000000,15.35,15.35,14.35,14.75,541839,0
+CBZ.US,D,20171201,000000,14.75,14.95,14.45,14.85,247199,0
+CBZ.US,D,20171204,000000,15,15.1,14.85,15.05,245883,0
+CBZ.US,D,20171205,000000,15.05,15.1,14.85,15.05,579574,0
+CBZ.US,D,20171206,000000,15.05,15.05,14.85,14.95,181184,0
+CBZ.US,D,20171207,000000,14.95,15.05,14.75,15,497604,0
+CBZ.US,D,20171208,000000,15.1,15.1,14.85,14.95,272249,0
+CBZ.US,D,20171211,000000,14.95,15,14.85,14.9,121584,0
+CBZ.US,D,20171212,000000,14.9,15.1,14.875,14.9,268624,0
+CBZ.US,D,20171213,000000,14.95,15.2,14.9,14.9,132414,0
+CBZ.US,D,20171214,000000,14.95,14.95,14.75,14.8,143715,0
+CBZ.US,D,20171215,000000,14.8,15.1,14.75,14.9,329635,0
+CBZ.US,D,20171218,000000,14.95,15.35,14.9,14.95,151121,0
+CBZ.US,D,20171219,000000,14.95,15.2,14.9,15,191370,0
+CBZ.US,D,20171220,000000,15,15.35,14.95,15.2,251767,0
+CBZ.US,D,20171221,000000,15.3,15.5,15.15,15.4,174592,0
+CBZ.US,D,20171222,000000,15.35,15.5,15.25,15.35,211171,0
+CBZ.US,D,20171226,000000,15.25,15.4,15.25,15.25,334020,0
+CBZ.US,D,20171227,000000,15.3,15.5,15.25,15.4,172365,0
+CBZ.US,D,20171228,000000,15.4,15.55,15.4,15.45,155232,0
+CBZ.US,D,20171229,000000,15.5,15.6,15.4,15.45,171813,0
+CBZ.US,D,20180102,000000,15.5,15.75,15.4,15.7,221095,0
+CBZ.US,D,20180103,000000,15.7,16.1,15.7,16.05,428799,0
+CBZ.US,D,20180104,000000,16.15,16.15,15.95,16.1,283046,0
+CBZ.US,D,20180105,000000,16.1,16.1,15.75,15.95,339079,0
+CBZ.US,D,20180108,000000,15.85,16,15.7,15.9,220240,0
+CBZ.US,D,20180109,000000,15.85,15.85,15.65,15.8,214511,0
+CBZ.US,D,20180110,000000,15.7,16.2,15.7,16.15,218714,0
+CBZ.US,D,20180111,000000,16.15,16.6,16.1,16.55,268439,0
+CBZ.US,D,20180112,000000,16.55,16.6,16.25,16.25,123562,0
+CBZ.US,D,20180116,000000,16.3,16.6,16.3,16.45,221055,0
+CBZ.US,D,20180117,000000,16.45,16.6,16.4,16.6,246604,0
+CBZ.US,D,20180118,000000,16.55,16.65,16.4,16.5,189409,0
+CBZ.US,D,20180119,000000,16.5,16.8,16.5,16.75,134268,0
+CBZ.US,D,20180122,000000,16.7,16.75,16.5,16.65,136403,0
+CBZ.US,D,20180123,000000,16.6,16.7,16.5,16.65,107966,0
+CBZ.US,D,20180124,000000,16.65,16.75,16.5,16.5,103678,0
+CBZ.US,D,20180125,000000,16.6,16.65,16.5,16.65,162615,0
+CBZ.US,D,20180126,000000,16.65,16.8,16.55,16.8,198775,0
+CBZ.US,D,20180129,000000,16.75,16.75,16.5,16.5,113941,0
+CBZ.US,D,20180130,000000,16.5,16.6,16.35,16.5,170937,0
+CBZ.US,D,20180131,000000,16.5,16.7,16.4,16.5,191663,0
+CBZ.US,D,20180201,000000,16.5,16.75,16.4,16.6,152421,0
+CBZ.US,D,20180202,000000,16.6,16.65,16.4,16.45,141384,0
+CBZ.US,D,20180205,000000,16.4,16.5,15.95,16,253315,0
+CBZ.US,D,20180206,000000,15.85,16.2,15.7,16.15,449008,0
+CBZ.US,D,20180207,000000,16.05,16.2,16,16.15,259828,0
+CBZ.US,D,20180208,000000,16.1,16.15,15.85,15.85,296285,0
+CBZ.US,D,20180209,000000,15.9,16.1,15.55,15.95,295908,0
+CBZ.US,D,20180212,000000,15.95,16.3,15.9,16.05,193195,0
+CBZ.US,D,20180213,000000,16,16.15,15.85,16.1,114587,0
+CBZ.US,D,20180214,000000,16,16.4,16,16.25,146129,0
+CBZ.US,D,20180215,000000,17.05,18.325,16.9,17.9,312722,0
+CBZ.US,D,20180216,000000,18,18.25,17.8,17.85,380159,0
+CBZ.US,D,20180220,000000,18.45,18.55,18.45,18.45,410765,0
+CBZ.US,D,20180221,000000,18.5,18.65,17.95,17.95,263171,0
+CBZ.US,D,20180222,000000,18,18.3,17.75,18.05,273395,0
+CBZ.US,D,20180223,000000,18.1,18.35,17.95,18.3,162233,0
+CBZ.US,D,20180226,000000,18.35,18.55,18.05,18.5,156586,0
+CBZ.US,D,20180227,000000,18.5,18.725,18.45,18.55,153796,0
+CBZ.US,D,20180228,000000,18.6,18.8,18.05,18.05,180017,0
+CBZ.US,D,20180301,000000,18,18.4,17.85,18,152468,0
+CBZ.US,D,20180302,000000,17.95,18.35,17.9,18.15,160147,0
+CBZ.US,D,20180305,000000,18.05,18.4,18.05,18.3,154296,0
+CBZ.US,D,20180306,000000,18.4,18.7,18.2,18.7,176407,0
+CBZ.US,D,20180307,000000,18.6,19.25,18.575,19,230673,0
+CBZ.US,D,20180308,000000,19,19.2,18.9,18.95,105507,0
+CBZ.US,D,20180309,000000,19,19.6,18.95,19.4,284370,0
+CBZ.US,D,20180312,000000,19.45,19.65,19.1,19.25,179231,0
+CBZ.US,D,20180313,000000,19.4,19.5,18.9,19,207129,0
+CBZ.US,D,20180314,000000,19,19.1,18.8,18.9,188245,0
+CBZ.US,D,20180315,000000,18.9,19.15,18.85,19.05,169220,0
+CBZ.US,D,20180316,000000,19.05,19.525,19.05,19.1,397518,0
+CBZ.US,D,20180319,000000,18.95,19.15,18.85,19.05,123963,0
+CBZ.US,D,20180320,000000,19,19.25,19,19,85847,0
+CBZ.US,D,20180321,000000,18.9,19.15,18.8,18.9,229637,0
+CBZ.US,D,20180322,000000,18.8,18.95,18.5,18.55,121297,0
+CBZ.US,D,20180323,000000,18.55,18.7,18.05,18.05,145776,0
+CBZ.US,D,20180326,000000,18.25,18.6,18.1,18.5,146613,0
+CBZ.US,D,20180327,000000,18.55,18.55,18.1,18.15,103498,0
+CBZ.US,D,20180328,000000,18.25,18.425,18.05,18.25,104613,0
+CBZ.US,D,20180329,000000,18.25,18.55,18.2,18.25,218686,0
+CBZ.US,D,20180402,000000,18.2,18.35,17.975,18.2,161144,0
+CBZ.US,D,20180403,000000,18.25,18.65,18.2,18.6,177804,0
+CBZ.US,D,20180404,000000,18.4,18.9,18.4,18.9,115920,0
+CBZ.US,D,20180405,000000,19,19.1,18.85,18.9,123819,0
+CBZ.US,D,20180406,000000,18.8,19.05,18.525,18.55,106561,0
+CBZ.US,D,20180409,000000,18.75,18.8,18.45,18.5,102536,0
+CBZ.US,D,20180410,000000,18.7,18.875,18.6,18.7,145934,0
+CBZ.US,D,20180411,000000,18.55,18.8,18.55,18.75,77288,0
+CBZ.US,D,20180412,000000,18.85,18.95,18.75,18.85,98876,0
+CBZ.US,D,20180413,000000,18.85,18.85,18.6,18.7,71800,0
+CBZ.US,D,20180416,000000,18.8,18.95,18.75,18.9,159861,0
+CBZ.US,D,20180417,000000,18.95,19.05,18.7,18.9,308075,0
+CBZ.US,D,20180418,000000,18.95,19.15,18.9,19.05,172034,0
+CBZ.US,D,20180419,000000,19,19.15,18.85,19,118781,0
+CBZ.US,D,20180420,000000,18.95,19.2,18.8,18.9,254808,0
+CBZ.US,D,20180423,000000,18.95,19,18.65,18.7,137446,0
+CBZ.US,D,20180424,000000,18.8,18.85,18.4,18.5,238380,0
+CBZ.US,D,20180425,000000,18.45,18.55,18.3,18.3,140282,0
+CBZ.US,D,20180426,000000,18.7,19.145,18.55,18.95,160722,0
+CBZ.US,D,20180427,000000,18.9,19,18.65,18.65,94664,0
+CBZ.US,D,20180430,000000,18.8,18.8,18.45,18.6,276455,0
+CBZ.US,D,20180501,000000,18.55,18.9,18.45,18.85,387576,0
+CBZ.US,D,20180502,000000,18.8,18.925,18.65,18.8,123311,0
+CBZ.US,D,20180503,000000,18.8,18.8,18.45,18.7,108849,0
+CBZ.US,D,20180504,000000,18.6,18.825,18.55,18.75,91288,0
+CBZ.US,D,20180507,000000,18.75,18.95,18.65,18.95,112425,0
+CBZ.US,D,20180508,000000,18.95,19.1,18.9,19.05,123031,0
+CBZ.US,D,20180509,000000,19.1,19.45,18.95,19.45,161316,0
+CBZ.US,D,20180510,000000,19.45,19.65,19.2,19.5,287276,0
+CBZ.US,D,20180511,000000,19.6,19.7,19.35,19.55,197488,0
+CBZ.US,D,20180514,000000,19.5,19.625,19.35,19.45,185556,0
+CBZ.US,D,20180515,000000,19.4,19.65,19.2,19.6,225527,0
+CBZ.US,D,20180516,000000,19.55,20,19.5,19.75,170825,0
+CBZ.US,D,20180517,000000,19.8,20.1,19.6,20.05,211665,0
+CBZ.US,D,20180518,000000,20.1,20.175,19.9,20,214416,0
+CBZ.US,D,20180521,000000,20.05,20.25,20.05,20.15,506882,0
+CBZ.US,D,20180522,000000,20.15,20.175,19.95,20,100055,0
+CBZ.US,D,20180523,000000,20,20.4,19.9,20.35,362240,0
+CBZ.US,D,20180524,000000,20.4,20.45,20.15,20.45,177101,0
+CBZ.US,D,20180525,000000,20.45,20.85,20.45,20.8,107065,0
+CBZ.US,D,20180529,000000,20.65,21,20.6,20.8,149893,0
+CBZ.US,D,20180530,000000,20.8,21.075,20.8,20.85,502682,0
+CBZ.US,D,20180531,000000,20.85,20.95,20.625,20.65,139020,0
+CBZ.US,D,20180601,000000,20.8,21.05,20.5,21,327604,0
+CBZ.US,D,20180604,000000,21.05,21.1,20.9,21.1,130695,0
+CBZ.US,D,20180605,000000,21.15,21.35,21.1,21.3,231001,0
+CBZ.US,D,20180606,000000,21.25,21.5,21.25,21.5,286248,0
+CBZ.US,D,20180607,000000,21.55,21.55,21.25,21.45,189981,0
+CBZ.US,D,20180608,000000,21.45,21.55,21.25,21.5,401166,0
+CBZ.US,D,20180611,000000,21.5,21.6,21.4,21.5,146687,0
+CBZ.US,D,20180612,000000,21.45,21.75,21.2,21.75,344980,0
+CBZ.US,D,20180613,000000,21.8,22,21.65,22,380003,0
+CBZ.US,D,20180614,000000,22.2,22.55,22.15,22.35,492624,0
+CBZ.US,D,20180615,000000,22.25,22.3,22,22.3,377149,0
+CBZ.US,D,20180618,000000,22.2,22.6,22.145,22.35,813534,0
+CBZ.US,D,20180619,000000,22.3,22.55,22.1,22.5,281216,0
+CBZ.US,D,20180620,000000,22.6,23.1,22.55,23.1,314442,0
+CBZ.US,D,20180621,000000,23.1,23.1,22.65,22.85,227881,0
+CBZ.US,D,20180622,000000,22.9,23.15,22.8,23.15,567696,0
+CBZ.US,D,20180625,000000,23.15,23.15,22.65,22.85,256167,0
+CBZ.US,D,20180626,000000,22.8,23.1,22.8,22.9,168594,0
+CBZ.US,D,20180627,000000,22.95,23,22.736,22.75,223980,0
+CBZ.US,D,20180628,000000,22.7,23,22.65,23,197628,0
+CBZ.US,D,20180629,000000,23,23.1,22.9,23,230088,0
+CBZ.US,D,20180702,000000,22.85,23.35,22.75,23.35,152451,0
+CBZ.US,D,20180703,000000,23.45,23.85,23.15,23.15,111632,0
+CBZ.US,D,20180705,000000,23.3,23.6,23.1,23.55,207527,0
+CBZ.US,D,20180706,000000,23.65,23.95,23.55,23.7,158936,0
+CBZ.US,D,20180709,000000,23.7,23.85,23.575,23.8,95751,0
+CBZ.US,D,20180710,000000,23.8,24,23.35,23.35,161764,0
+CBZ.US,D,20180711,000000,23.1,23.35,22.95,23,361229,0
+CBZ.US,D,20180712,000000,23.1,23.25,22.9,23.05,292440,0
+CBZ.US,D,20180713,000000,23.05,23.15,22.9,22.95,206692,0
+CBZ.US,D,20180716,000000,22.95,22.95,22.65,22.8,138979,0
+CBZ.US,D,20180717,000000,22.8,22.85,22.65,22.8,148418,0
+CBZ.US,D,20180718,000000,22.75,22.85,22.5,22.75,130790,0
+CBZ.US,D,20180719,000000,22.75,22.75,22.5,22.55,135943,0
+CBZ.US,D,20180720,000000,22.55,22.6,22.3,22.3,263393,0
+CBZ.US,D,20180723,000000,22.3,22.7,22.3,22.6,123516,0
+CBZ.US,D,20180724,000000,22.65,22.75,22.45,22.55,114412,0
+CBZ.US,D,20180725,000000,22.55,22.6,22.4,22.5,86596,0
+CBZ.US,D,20180726,000000,22.45,22.6,22.375,22.45,90972,0
+CBZ.US,D,20180727,000000,22.5,22.6,22.15,22.2,151741,0
+CBZ.US,D,20180730,000000,22.2,22.25,21.95,22,137326,0
+CBZ.US,D,20180731,000000,22.05,22.25,21.95,22,174511,0
+CBZ.US,D,20180801,000000,21.95,22.15,21.855,21.95,252052,0
+CBZ.US,D,20180802,000000,21.05,22.2508,21.05,21.55,318805,0
+CBZ.US,D,20180803,000000,21.45,21.7,21.3,21.6,279528,0
+CBZ.US,D,20180806,000000,21.6,21.85,21.5,21.6,221974,0
+CBZ.US,D,20180807,000000,21.65,22,21.6482,21.8,220212,0
+CBZ.US,D,20180808,000000,21.85,22.45,21.8,22.35,264123,0
+CBZ.US,D,20180809,000000,22.35,22.75,22.35,22.6,130702,0
+CBZ.US,D,20180810,000000,22.4,22.75,22.3,22.5,100116,0
+CBZ.US,D,20180813,000000,22.6,22.7,22.425,22.6,278609,0
+CBZ.US,D,20180814,000000,22.7,23,22.65,23,149601,0
+CBZ.US,D,20180815,000000,23,23.1,22.6,22.75,367390,0
+CBZ.US,D,20180816,000000,22.75,23.2,22.75,23.15,266286,0
+CBZ.US,D,20180817,000000,23.05,23.35,22.9,23.1,268077,0
+CBZ.US,D,20180820,000000,23.25,23.55,23.25,23.35,159602,0
+CBZ.US,D,20180821,000000,23.35,23.7,23.35,23.45,158773,0
+CBZ.US,D,20180822,000000,23.45,23.6,23.25,23.4,250933,0
+CBZ.US,D,20180823,000000,23.5,23.75,23.25,23.45,327625,0
+CBZ.US,D,20180824,000000,23.45,23.65,23.45,23.55,194879,0
+CBZ.US,D,20180827,000000,23.65,23.95,23.6,23.7,155042,0
+CBZ.US,D,20180828,000000,23.7,23.8,23.3,23.5,166127,0
+CBZ.US,D,20180829,000000,23.5,23.8,23.4,23.75,180680,0
+CBZ.US,D,20180830,000000,23.75,23.95,23.6,23.85,154115,0
+CBZ.US,D,20180831,000000,23.85,23.95,23.7,23.9,178048,0
+CBZ.US,D,20180904,000000,23.85,24.2,23.7,24.05,126910,0
+CBZ.US,D,20180905,000000,24,24.15,23.75,24.05,92178,0
+CBZ.US,D,20180906,000000,23.9,24.35,23.9,24,214370,0
+CBZ.US,D,20180907,000000,23.95,24.02,23.75,24,214857,0
+CBZ.US,D,20180910,000000,24.1,24.15,23.8,23.9,155618,0
+CBZ.US,D,20180911,000000,23.85,23.9,23.65,23.7,201452,0
+CBZ.US,D,20180912,000000,23.65,23.75,23.25,23.4,211159,0
+CBZ.US,D,20180913,000000,23.35,23.55,23.3,23.55,173124,0
+CBZ.US,D,20180914,000000,23.6,23.695,23.3,23.6,227849,0
+CBZ.US,D,20180917,000000,23.65,23.75,23.35,23.65,142033,0
+CBZ.US,D,20180918,000000,24.1,24.375,23.8,24.25,664520,0
+CBZ.US,D,20180919,000000,24.3,24.3,23.8,23.95,212405,0
+CBZ.US,D,20180920,000000,24,24.05,23.85,23.95,160514,0
+CBZ.US,D,20180921,000000,23.95,24,23.6,23.95,452572,0
+CBZ.US,D,20180924,000000,23.85,23.85,23.65,23.8,88184,0
+CBZ.US,D,20180925,000000,23.8,23.975,23.75,23.9,167327,0
+CBZ.US,D,20180926,000000,23.9,24.05,23.7,23.95,211043,0
+CBZ.US,D,20180927,000000,24,24.15,23.7,23.75,189747,0
+CBZ.US,D,20180928,000000,23.7,24,23.6,23.7,175983,0
+CBZ.US,D,20181001,000000,23.77,23.87,23.12,23.19,238135,0
+CBZ.US,D,20181002,000000,23.12,23.43,23.02,23.29,366033,0
+CBZ.US,D,20181003,000000,23.39,23.85,23.27,23.61,327679,0
+CBZ.US,D,20181004,000000,23.55,23.72,23.3,23.72,285195,0
+CBZ.US,D,20181005,000000,23.79,24.02,23.64,23.89,547001,0
+CBZ.US,D,20181008,000000,23.9,24.01,23.71,23.92,259194,0
+CBZ.US,D,20181009,000000,23.81,24.195,23.81,23.98,274696,0
+CBZ.US,D,20181010,000000,23.94,23.97,23.23,23.46,305404,0
+CBZ.US,D,20181011,000000,23.34,23.46,22.45,22.47,288960,0
+CBZ.US,D,20181012,000000,22.74,22.9,22.27,22.46,250978,0
+CBZ.US,D,20181015,000000,22.4,22.715,22.02,22.62,148902,0
+CBZ.US,D,20181016,000000,22.73,22.95,22.48,22.91,184497,0
+CBZ.US,D,20181017,000000,22.82,22.82,22.46,22.73,100797,0
+CBZ.US,D,20181018,000000,22.59,22.76,22.28,22.36,86059,0
+CBZ.US,D,20181019,000000,22.31,22.48,22.27,22.36,126301,0
+CBZ.US,D,20181022,000000,22.44,22.78,22.44,22.65,118548,0
+CBZ.US,D,20181023,000000,22.41,22.54,22.04,22.38,106307,0
+CBZ.US,D,20181024,000000,22.31,22.46,21.91,21.93,215876,0
+CBZ.US,D,20181025,000000,22,22.31,21.94,22.24,178721,0
+CBZ.US,D,20181026,000000,22.09,22.37,21.76,22.01,187018,0
+CBZ.US,D,20181029,000000,22.23,22.47,22.01,22.22,193298,0
+CBZ.US,D,20181030,000000,22.22,22.95,22.22,22.8,294807,0
+CBZ.US,D,20181031,000000,23.12,23.12,21.66,22.18,365842,0
+CBZ.US,D,20181101,000000,22.31,22.31,21.76,21.97,253947,0
+CBZ.US,D,20181102,000000,22.1,22.18,21.8,22.11,180416,0
+CBZ.US,D,20181105,000000,22.08,22.3,21.8,22.08,140546,0
+CBZ.US,D,20181106,000000,22.01,22.15,21.7,21.73,130545,0
+CBZ.US,D,20181107,000000,21.82,22.15,21.71,22.14,119890,0
+CBZ.US,D,20181108,000000,22.14,22.17,21.945,22.06,75562,0
+CBZ.US,D,20181109,000000,22.05,22.05,21.64,21.98,96314,0
+CBZ.US,D,20181112,000000,22.02,22.02,21.65,21.81,126687,0
+CBZ.US,D,20181113,000000,21.9,22.18,21.78,21.85,197930,0
+CBZ.US,D,20181114,000000,21.96,21.96,21.28,21.3,142051,0
+CBZ.US,D,20181115,000000,21.2,21.39,21.1,21.17,152654,0
+CBZ.US,D,20181116,000000,21.08,21.08,20.68,20.94,175495,0
+CBZ.US,D,20181119,000000,20.88,20.88,20.31,20.64,144044,0
+CBZ.US,D,20181120,000000,20.49,20.79,20.295,20.47,205232,0
+CBZ.US,D,20181121,000000,20.47,20.73,20.29,20.62,129902,0
+CBZ.US,D,20181123,000000,20.47,20.68,20.3,20.48,63970,0
+CBZ.US,D,20181126,000000,20.62,20.65,20.335,20.45,115224,0
+CBZ.US,D,20181127,000000,20.35,20.49,20.21,20.37,492744,0
+CBZ.US,D,20181128,000000,20.46,21.67,20.33,21.58,319493,0
+CBZ.US,D,20181129,000000,21.43,21.6,21.04,21.05,87158,0
+CBZ.US,D,20181130,000000,21.05,21.15,20.88,21.09,127236,0
+CBZ.US,D,20181203,000000,21.2,21.2,20.78,21.03,165358,0
+CBZ.US,D,20181204,000000,21.05,21.05,19.86,19.93,163775,0
+CBZ.US,D,20181206,000000,19.82,19.96,19.46,19.93,219300,0
+CBZ.US,D,20181207,000000,19.93,20.09,19.82,19.93,112331,0
+CBZ.US,D,20181210,000000,19.93,19.98,19.58,19.78,154922,0
+CBZ.US,D,20181211,000000,20.01,20.16,19.7,19.82,109655,0
+CBZ.US,D,20181212,000000,20.05,20.36,19.88,20.16,150974,0
+CBZ.US,D,20181213,000000,20.13,20.32,19.7,19.94,212031,0
+CBZ.US,D,20181214,000000,19.77,20,19.57,19.74,154045,0
+CBZ.US,D,20181217,000000,19.74,19.9,19.37,19.47,241214,0
+CBZ.US,D,20181218,000000,19.65,19.66,19.36,19.49,173541,0
+CBZ.US,D,20181219,000000,19.51,19.59,19.01,19.07,169730,0
+CBZ.US,D,20181220,000000,19.09,19.19,18.66,18.76,203526,0
+CBZ.US,D,20181221,000000,18.77,19.16,18.64,19.01,401587,0
+CBZ.US,D,20181224,000000,18.83,18.96,18.6435,18.8,119028,0
+CBZ.US,D,20181226,000000,18.94,19.48,18.65,19.47,189977,0
+CBZ.US,D,20181227,000000,19.18,19.5,19.0096,19.44,233965,0
+CBZ.US,D,20181228,000000,19.55,19.87,19.4,19.55,188396,0
+CBZ.US,D,20181231,000000,19.69,19.89,19.33,19.7,244476,0
+CBZ.US,D,20190102,000000,19.47,19.9,19.4,19.87,347837,0
+CBZ.US,D,20190103,000000,19.79,19.84,19.29,19.56,235176,0
+CBZ.US,D,20190104,000000,19.85,20.04,19.73,19.96,285893,0
+CBZ.US,D,20190107,000000,20.11,20.46,19.81,19.97,243283,0
+CBZ.US,D,20190108,000000,20.01,20.17,19.84,20.1,130473,0
+CBZ.US,D,20190109,000000,20.13,20.55,20.1,20.41,237556,0
+CBZ.US,D,20190110,000000,20.28,20.385,20.13,20.2,170334,0
+CBZ.US,D,20190111,000000,20.08,20.36,20.08,20.33,162975,0
+CBZ.US,D,20190114,000000,20.21,20.47,19.99,20.13,183094,0
+CBZ.US,D,20190115,000000,20.14,20.32,20.07,20.14,129739,0
+CBZ.US,D,20190116,000000,20.16,20.32,20.1,20.22,238978,0
+CBZ.US,D,20190117,000000,20.12,20.45,20.12,20.34,117118,0
+CBZ.US,D,20190118,000000,20.45,20.56,20.22,20.26,210357,0
+CBZ.US,D,20190122,000000,20.11,20.41,19.95,20.03,144530,0
+CBZ.US,D,20190123,000000,19.96,20.13,19.92,19.99,121086,0
+CBZ.US,D,20190124,000000,20.01,20.16,19.94,20.05,110746,0
+CBZ.US,D,20190125,000000,20.15,20.25,19.86,19.88,95543,0
+CBZ.US,D,20190128,000000,19.72,19.79,19.54,19.6,182123,0
+CBZ.US,D,20190129,000000,19.59,19.685,19.4,19.5,117931,0
+CBZ.US,D,20190130,000000,19.57,19.79,19.435,19.55,210765,0
+CBZ.US,D,20190131,000000,19.51,19.79,19.51,19.6,185344,0
+CBZ.US,D,20190201,000000,19.66,19.84,19.49,19.53,319619,0
+CBZ.US,D,20190204,000000,19.43,20.04,19.43,20.02,251663,0
+CBZ.US,D,20190205,000000,20.01,20.17,19.8475,19.98,128066,0
+CBZ.US,D,20190206,000000,19.92,20.14,19.85,20.03,129539,0
+CBZ.US,D,20190207,000000,19.91,20.18,19.91,20.08,143254,0
+CBZ.US,D,20190208,000000,19.98,20.34,19.98,20.26,178840,0
+CBZ.US,D,20190211,000000,20.27,20.43,20.19,20.42,101917,0
+CBZ.US,D,20190212,000000,20.56,20.68,20,20.54,248466,0
+CBZ.US,D,20190213,000000,20.09,20.6,19.42,20.09,287240,0
+CBZ.US,D,20190214,000000,20.15,20.73,20.15,20.43,423597,0
+CBZ.US,D,20190215,000000,20.5,21.09,20.5,20.99,667793,0
+CBZ.US,D,20190219,000000,20.76,21.46,20.76,21.36,383454,0
+CBZ.US,D,20190220,000000,21.25,21.48,21.07,21.3,297671,0
+CBZ.US,D,20190221,000000,21.31,21.44,21.09,21.21,224087,0
+CBZ.US,D,20190222,000000,21.3,21.43,21.175,21.34,187353,0
+CBZ.US,D,20190225,000000,21.41,21.58,21.21,21.22,197317,0
+CBZ.US,D,20190226,000000,21.27,21.27,20.705,20.72,121892,0
+CBZ.US,D,20190227,000000,20.71,20.8,20.5,20.68,101407,0
+CBZ.US,D,20190228,000000,20.7,20.78,20.58,20.63,165862,0
+CBZ.US,D,20190301,000000,20.63,20.95,20.57,20.91,375336,0
+CBZ.US,D,20190304,000000,20.91,21.055,20.65,20.67,140837,0
+CBZ.US,D,20190305,000000,20.77,20.82,20.57,20.75,158166,0
+CBZ.US,D,20190306,000000,20.79,20.815,20.39,20.4,140602,0
+CBZ.US,D,20190307,000000,20.33,20.365,19.95,19.99,193850,0
+CBZ.US,D,20190308,000000,19.99,20.24,19.97,20.23,136058,0
+CBZ.US,D,20190311,000000,20.27,20.41,20.21,20.34,164922,0
+CBZ.US,D,20190312,000000,20.33,20.445,20.01,20.04,170587,0
+CBZ.US,D,20190313,000000,20.16,20.42,20.14,20.29,168037,0
+CBZ.US,D,20190314,000000,20.32,20.32,19.99,20.06,165416,0
+CBZ.US,D,20190315,000000,20.04,20.2,19.92,19.97,458425,0
+CBZ.US,D,20190318,000000,19.95,20.24,19.82,20.05,224369,0
+CBZ.US,D,20190319,000000,20.05,20.14,19.95,19.97,259238,0
+CBZ.US,D,20190320,000000,19.99,20.07,19.79,19.82,249410,0
+CBZ.US,D,20190321,000000,19.74,20.02,19.72,19.8,224294,0
+CBZ.US,D,20190322,000000,19.66,19.79,19.06,19.07,200920,0
+CBZ.US,D,20190325,000000,19.02,19.82,19.02,19.76,214598,0
+CBZ.US,D,20190326,000000,19.9,20.02,19.83,19.99,151688,0
+CBZ.US,D,20190327,000000,19.86,20.03,19.81,19.92,158994,0
+CBZ.US,D,20190328,000000,19.92,20.23,19.86,20.2,204655,0
+CBZ.US,D,20190329,000000,20.25,20.415,20.12,20.24,215315,0
+CBZ.US,D,20190401,000000,20.38,20.51,20.21,20.41,126852,0
+CBZ.US,D,20190402,000000,20.4,20.45,20.24,20.43,165598,0
+CBZ.US,D,20190403,000000,20.5,20.76,20.39,20.41,157129,0
+CBZ.US,D,20190404,000000,20.4,20.44,20.04,20.12,124883,0
+CBZ.US,D,20190405,000000,20.12,20.15,19.975,20.12,458499,0
+CBZ.US,D,20190408,000000,20.1,20.41,20.03,20.41,138219,0
+CBZ.US,D,20190409,000000,20.25,20.375,19.95,19.98,168018,0
+CBZ.US,D,20190410,000000,19.8,20.3,19.8,20.24,172649,0
+CBZ.US,D,20190411,000000,20.22,20.375,20.22,20.32,137794,0
+CBZ.US,D,20190412,000000,20.26,20.58,20.23,20.58,184400,0
+CBZ.US,D,20190415,000000,20.58,20.84,20.52,20.84,255040,0
+CBZ.US,D,20190416,000000,20.87,21.01,20.58,20.69,139855,0
+CBZ.US,D,20190417,000000,20.73,20.73,20.46,20.59,122841,0
+CBZ.US,D,20190418,000000,20.54,20.75,20.52,20.69,98538,0
+CBZ.US,D,20190422,000000,20.57,20.61,20.23,20.32,133253,0
+CBZ.US,D,20190423,000000,20.32,20.65,20.32,20.62,107755,0
+CBZ.US,D,20190424,000000,20.55,20.69,20.48,20.57,93424,0
+CBZ.US,D,20190425,000000,19.71,20.16,19.48,19.5,370188,0
+CBZ.US,D,20190426,000000,19.59,19.61,19.31,19.43,190473,0
+CBZ.US,D,20190429,000000,19.42,19.78,19.38,19.48,320880,0
+CBZ.US,D,20190430,000000,19.51,19.62,19.28,19.31,329206,0
+CBZ.US,D,20190501,000000,19.37,19.86,19.31,19.83,533647,0
+CBZ.US,D,20190502,000000,19.82,20.16,19.72,19.97,258574,0
+CBZ.US,D,20190503,000000,20,20.125,19.98,20.01,108882,0
+CBZ.US,D,20190506,000000,19.82,20.05,19.73,20,158390,0
+CBZ.US,D,20190507,000000,19.82,20.02,19.73,19.83,120361,0
+CBZ.US,D,20190508,000000,19.86,19.95,19.63,19.65,211261,0
+CBZ.US,D,20190509,000000,19.6,19.68,19.425,19.52,212872,0
+CBZ.US,D,20190510,000000,19.48,19.84,19.43,19.8,141670,0
+CBZ.US,D,20190513,000000,19.52,19.53,19.35,19.41,132225,0
+CBZ.US,D,20190514,000000,19.41,19.53,19.27,19.43,138115,0
+CBZ.US,D,20190515,000000,19.27,19.68,19.19,19.67,164678,0
+CBZ.US,D,20190516,000000,19.78,19.96,19.64,19.78,127794,0
+CBZ.US,D,20190517,000000,19.63,19.83,19.63,19.73,117310,0
+CBZ.US,D,20190520,000000,19.6,19.81,19.57,19.64,125305,0
+CBZ.US,D,20190521,000000,19.69,19.87,19.69,19.86,223878,0
+CBZ.US,D,20190522,000000,19.86,20.26,19.77,20.16,298054,0
+CBZ.US,D,20190523,000000,20.06,20.19,19.75,19.82,175520,0
+CBZ.US,D,20190524,000000,19.93,19.93,19.65,19.81,85189,0
+CBZ.US,D,20190528,000000,19.76,19.84,19.69,19.74,149709,0
+CBZ.US,D,20190529,000000,19.65,19.79,19.54,19.63,197261,0
+CBZ.US,D,20190530,000000,19.61,19.75,19.55,19.75,270252,0
+CBZ.US,D,20190531,000000,19.6,19.84,19.5205,19.8,127705,0
+CBZ.US,D,20190603,000000,19.88,20.13,19.79,20.05,318026,0
+CBZ.US,D,20190604,000000,20.22,20.31,20.1,20.23,209236,0
+CBZ.US,D,20190605,000000,20.25,20.85,20.24,20.65,265905,0
+CBZ.US,D,20190606,000000,20.64,20.78,20.2,20.31,157714,0
+CBZ.US,D,20190607,000000,20.21,20.38,20.03,20.27,169984,0
+CBZ.US,D,20190610,000000,20.33,20.58,20.24,20.56,190328,0
+CBZ.US,D,20190611,000000,20.65,20.8,20.25,20.31,118991,0
+CBZ.US,D,20190612,000000,20.32,20.39,20.11,20.38,146611,0
+CBZ.US,D,20190613,000000,20.4,20.55,20.39,20.55,188897,0
+CBZ.US,D,20190614,000000,20.54,20.55,20.28,20.37,151818,0
+CBZ.US,D,20190617,000000,20.46,20.62,20.295,20.37,121886,0
+CBZ.US,D,20190618,000000,20.43,20.56,20.08,20.14,189261,0
+CBZ.US,D,20190619,000000,20.14,20.4,19.97,20.36,138252,0
+CBZ.US,D,20190620,000000,20.44,20.48,20.185,20.4,181019,0
+CBZ.US,D,20190621,000000,20.27,20.28,20.05,20.09,684318,0
+CBZ.US,D,20190624,000000,20.09,20.21,19.8,19.8,107302,0
+CBZ.US,D,20190625,000000,19.85,19.85,19.57,19.62,127571,0
+CBZ.US,D,20190626,000000,19.64,19.68,19.2,19.42,173525,0
+CBZ.US,D,20190627,000000,19.38,19.63,19.29,19.61,214132,0
+CBZ.US,D,20190628,000000,19.57,19.87,19.53,19.59,519174,0
+CBZ.US,D,20190701,000000,19.74,19.93,19.5,19.88,155085,0
+CBZ.US,D,20190702,000000,19.88,19.93,19.57,19.73,98548,0
+CBZ.US,D,20190703,000000,19.84,19.94,19.5,19.9,58487,0
+CBZ.US,D,20190705,000000,19.83,20.04,19.64,20,105815,0
+CBZ.US,D,20190708,000000,19.95,19.985,19.77,19.93,142642,0
+CBZ.US,D,20190709,000000,19.81,19.87,19.57,19.7,131292,0
+CBZ.US,D,20190710,000000,19.69,19.92,19.57,19.58,153960,0
+CBZ.US,D,20190711,000000,19.55,19.86,19.36,19.86,267724,0
+CBZ.US,D,20190712,000000,19.79,20.56,19.79,20.5,326613,0
+CBZ.US,D,20190715,000000,20.45,21.01,20.42,20.65,163960,0
+CBZ.US,D,20190716,000000,20.62,21.06,20.58,20.83,164879,0
+CBZ.US,D,20190717,000000,20.77,21.1,20.7,21.08,134025,0
+CBZ.US,D,20190718,000000,21.35,21.41,20.9,21.35,254950,0
+CBZ.US,D,20190719,000000,21.32,21.65,21.28,21.58,195549,0
+CBZ.US,D,20190722,000000,21.58,21.61,21.07,21.15,288799,0
+CBZ.US,D,20190723,000000,21.21,21.52,21.16,21.5,116204,0
+CBZ.US,D,20190724,000000,21.43,21.91,21.34,21.89,155837,0
+CBZ.US,D,20190725,000000,21.96,22.19,21.74,22.14,765962,0
+CBZ.US,D,20190726,000000,22.15,22.73,22.15,22.65,184339,0
+CBZ.US,D,20190729,000000,22.76,22.76,22.37,22.64,240323,0
+CBZ.US,D,20190730,000000,22.54,23,22.47,22.99,169100,0
+CBZ.US,D,20190731,000000,23.3,24.02,23.3,23.37,351317,0
+CBZ.US,D,20190801,000000,23.37,23.71,23.01,23.12,497533,0
+CBZ.US,D,20190802,000000,23.16,23.415,22.68,23.28,224892,0
+CBZ.US,D,20190805,000000,22.95,23.125,22.7,22.83,235408,0
+CBZ.US,D,20190806,000000,22.83,22.98,22.53,22.85,177484,0
+CBZ.US,D,20190807,000000,22.61,23.03,22.54,22.88,96329,0
+CBZ.US,D,20190808,000000,22.99,23.35,22.91,23.24,146016,0
+CBZ.US,D,20190809,000000,23.14,23.17,22.87,23.12,162690,0
+CBZ.US,D,20190812,000000,23.12,23.27,22.91,23,80506,0
+CBZ.US,D,20190813,000000,22.95,23.48,22.95,23.38,176702,0
+CBZ.US,D,20190814,000000,23.08,23.18,22.86,22.91,277188,0
+CBZ.US,D,20190815,000000,22.95,23.12,22.935,23.05,105819,0
+CBZ.US,D,20190816,000000,23.06,23.24,23.02,23.16,130923,0
+CBZ.US,D,20190819,000000,23.2,23.46,23.1,23.34,223991,0
+CBZ.US,D,20190820,000000,23.29,23.31,23,23.01,87952,0
+CBZ.US,D,20190821,000000,23.14,23.195,22.91,23.16,144262,0
+CBZ.US,D,20190822,000000,23.17,23.22,22.89,22.9,438035,0
+CBZ.US,D,20190823,000000,22.91,22.935,22.4,22.54,222194,0
+CBZ.US,D,20190826,000000,22.72,22.89,22.495,22.8,114586,0
+CBZ.US,D,20190827,000000,22.97,22.97,22.59,22.67,164160,0
+CBZ.US,D,20190828,000000,22.61,22.72,22.41,22.52,109804,0
+CBZ.US,D,20190829,000000,22.66,22.69,22.47,22.56,264430,0
+CBZ.US,D,20190830,000000,22.69,22.79,22.2,22.34,124935,0
+CBZ.US,D,20190903,000000,22.25,22.71,22.11,22.69,198581,0
+CBZ.US,D,20190904,000000,22.93,23.05,22.72,22.82,201801,0
+CBZ.US,D,20190905,000000,22.99,23.53,22.91,23.17,132344,0
+CBZ.US,D,20190906,000000,23.18,23.25,22.92,23.02,123265,0
+CBZ.US,D,20190909,000000,23.14,23.14,22.75,23.06,164154,0
+CBZ.US,D,20190910,000000,23.1,23.59,22.845,23.18,204536,0
+CBZ.US,D,20190911,000000,23.32,23.36,23.03,23.03,389764,0
+CBZ.US,D,20190912,000000,23.12,23.48,23.06,23.43,152844,0
+CBZ.US,D,20190913,000000,23.57,23.76,23.31,23.45,116953,0
+CBZ.US,D,20190916,000000,23.21,23.57,23.15,23.56,144656,0
+CBZ.US,D,20190917,000000,23.43,24.04,23.43,24,227108,0
+CBZ.US,D,20190918,000000,23.96,24.08,23.78,24.01,239219,0
+CBZ.US,D,20190919,000000,24.1,24.34,24.07,24.31,242651,0
+CBZ.US,D,20190920,000000,24.44,24.69,24.28,24.58,693138,0
+CBZ.US,D,20190923,000000,24.43,24.58,24.36,24.47,375437,0
+CBZ.US,D,20190924,000000,24.45,24.57,24.165,24.21,745892,0
+CBZ.US,D,20190925,000000,24.25,24.32,23.92,23.93,599755,0
+CBZ.US,D,20190926,000000,23.89,23.92,23.47,23.59,324956,0
+CBZ.US,D,20190927,000000,23.61,23.82,23.32,23.33,244873,0
+CBZ.US,D,20190930,000000,23.4,23.64,23.29,23.5,303805,0
+CBZ.US,D,20191001,000000,23.56,23.8,23.48,23.66,276049,0
+CBZ.US,D,20191002,000000,23.45,23.58,23.31,23.44,332552,0
+CBZ.US,D,20191003,000000,23.49,23.49,23.08,23.25,193661,0
+CBZ.US,D,20191004,000000,23.27,23.395,23.09,23.27,175221,0
+CBZ.US,D,20191007,000000,23.26,23.4,23.09,23.32,133223,0
+CBZ.US,D,20191008,000000,23.24,23.27,22.88,23.12,364282,0
+CBZ.US,D,20191009,000000,23.33,23.35,23.03,23.22,87964,0
+CBZ.US,D,20191010,000000,23.3,23.49,23.24,23.36,83777,0
+CBZ.US,D,20191011,000000,23.61,23.95,23.54,23.72,112463,0
+CBZ.US,D,20191014,000000,23.64,23.7,23.43,23.54,188402,0
+CBZ.US,D,20191015,000000,23.67,23.7,23.42,23.62,165004,0
+CBZ.US,D,20191016,000000,23.63,23.89,23.485,23.8,184957,0
+CBZ.US,D,20191017,000000,23.9,24.1,23.835,24.03,196588,0
+CBZ.US,D,20191018,000000,23.95,24.52,23.95,24.48,109430,0
+CBZ.US,D,20191021,000000,24.63,25.27,24.63,25.08,180467,0
+CBZ.US,D,20191022,000000,25.03,25.74,25.03,25.7,212638,0
+CBZ.US,D,20191023,000000,25.5,25.55,24.84,24.95,257833,0
+CBZ.US,D,20191024,000000,24.95,25.25,24.79,25.16,300328,0
+CBZ.US,D,20191025,000000,25.22,25.5,25.07,25.25,204914,0
+CBZ.US,D,20191028,000000,25.35,25.78,25.29,25.53,252251,0
+CBZ.US,D,20191029,000000,25.49,25.66,25.235,25.38,200767,0
+CBZ.US,D,20191030,000000,25.78,28.13,25.78,27.54,684933,0
+CBZ.US,D,20191031,000000,27.73,27.78,27,27.37,372051,0
+CBZ.US,D,20191101,000000,27.4,27.54,26.93,26.98,295955,0
+CBZ.US,D,20191104,000000,26.95,27.17,26.72,26.87,219892,0
+CBZ.US,D,20191105,000000,27.06,27.06,26.49,26.55,490420,0
+CBZ.US,D,20191106,000000,26.66,26.95,26.46,26.7,161263,0
+CBZ.US,D,20191107,000000,26.75,26.95,26.5,26.74,172242,0
+CBZ.US,D,20191108,000000,26.66,26.89,26.57,26.73,105003,0
+CBZ.US,D,20191111,000000,26.68,26.68,26.35,26.45,139173,0
+CBZ.US,D,20191112,000000,26.53,26.99,26.42,26.86,227921,0
+CBZ.US,D,20191113,000000,26.7,26.84,26.465,26.59,232278,0
+CBZ.US,D,20191114,000000,26.59,26.905,26.45,26.8,269085,0
+CBZ.US,D,20191115,000000,26.99,27.04,26.28,26.46,362736,0
+CBZ.US,D,20191118,000000,26.34,26.445,26.15,26.28,104471,0
+CBZ.US,D,20191119,000000,26.22,26.55,26.13,26.27,193172,0
+CBZ.US,D,20191120,000000,26.21,26.65,26.2,26.38,204268,0
+CBZ.US,D,20191121,000000,26.49,26.5,25.97,25.98,84760,0
+CBZ.US,D,20191122,000000,26.03,26.03,25.79,25.88,116137,0
+CBZ.US,D,20191125,000000,25.94,26.52,25.94,26.49,296103,0
+CBZ.US,D,20191126,000000,26.49,26.98,26.49,26.73,355058,0
+CBZ.US,D,20191127,000000,26.85,27.19,26.81,27.01,175568,0
+CBZ.US,D,20191129,000000,26.91,27.065,26.86,26.86,65004,0
+CBZ.US,D,20191202,000000,26.96,26.985,26.66,26.88,156925,0
+CBZ.US,D,20191203,000000,26.66,26.85,26.495,26.81,167813,0
+CBZ.US,D,20191204,000000,26.96,27.1,26.71,26.85,300639,0
+CBZ.US,D,20191205,000000,26.85,27.04,26.55,27.01,301932,0
+CBZ.US,D,20191206,000000,27.1,27.44,26.89,27,314833,0
+CBZ.US,D,20191209,000000,27.11,27.15,26.7889,26.94,328738,0
+CBZ.US,D,20191210,000000,26.89,27.145,26.86,27.07,300355,0
+CBZ.US,D,20191211,000000,27.05,27.106,26.8,26.95,255479,0
+CBZ.US,D,20191212,000000,26.93,27.18,26.865,26.97,145201,0
+CBZ.US,D,20191213,000000,26.85,27.33,26.85,27.18,441123,0
+CBZ.US,D,20191216,000000,27.3,27.79,27.2,27.55,337822,0
+CBZ.US,D,20191217,000000,27.555,27.78,27.49,27.71,127678,0
+CBZ.US,D,20191218,000000,27.74,27.85,27.47,27.77,222007,0
+CBZ.US,D,20191219,000000,27.85,27.91,27.62,27.86,88625,0
+CBZ.US,D,20191220,000000,27.8,28.33,27.8,28.1,396406,0
+CBZ.US,D,20191223,000000,28.1,28.16,27.61,27.69,198728,0
+CBZ.US,D,20191224,000000,27.7,27.72,27.46,27.53,63526,0
+CBZ.US,D,20191226,000000,27.53,27.53,27.18,27.2,119291,0
+CBZ.US,D,20191227,000000,27.23,27.23,26.87,26.92,146067,0
+CBZ.US,D,20191230,000000,26.99,26.995,26.71,26.91,138613,0
+CBZ.US,D,20191231,000000,26.93,27.36,26.88,26.96,242813,0
+CBZ.US,D,20200102,000000,26.85,27.15,26.68,27.05,149365,0
+CBZ.US,D,20200103,000000,26.72,27.08,26.72,27.08,121014,0
+CBZ.US,D,20200106,000000,26.95,27.09,26.82,27,148432,0
+CBZ.US,D,20200107,000000,27.07,27.145,26.77,26.94,141949,0
+CBZ.US,D,20200108,000000,26.99,27.32,26.94,27.17,118722,0
+CBZ.US,D,20200109,000000,27.27,27.4,27.02,27.1,158463,0
+CBZ.US,D,20200110,000000,27.22,27.22,26.79,26.8,199301,0
+CBZ.US,D,20200113,000000,26.86,27.33,26.83,27.29,270497,0
+CBZ.US,D,20200114,000000,27.33,27.45,27.1,27.18,177779,0
+CBZ.US,D,20200115,000000,27.09,27.585,27.05,27.25,119137,0
+CBZ.US,D,20200116,000000,27.37,27.6193,27.31,27.58,129880,0
+CBZ.US,D,20200117,000000,27.69,27.715,27.35,27.43,128687,0
+CBZ.US,D,20200121,000000,27.27,27.42,27.02,27.17,134367,0
+CBZ.US,D,20200122,000000,27.17,27.46,27.15,27.22,236964,0
+CBZ.US,D,20200123,000000,27.16,27.59,26.93,27.52,153832,0
+CBZ.US,D,20200124,000000,27.45,27.55,27.04,27.13,100508,0
+CBZ.US,D,20200127,000000,26.8,27.11,26.72,26.86,121875,0
+CBZ.US,D,20200128,000000,26.85,27.17,26.77,27.05,203722,0
+CBZ.US,D,20200129,000000,27.02,27.26,26.97,27.14,250058,0
+CBZ.US,D,20200130,000000,27,27.32,26.97,27.32,92265,0
+CBZ.US,D,20200131,000000,27.17,27.22,26.9,27,189979,0
+CBZ.US,D,20200203,000000,27.13,27.39,26.84,26.95,129459,0
+CBZ.US,D,20200204,000000,27.02,27.3,27.02,27.13,216412,0
+CBZ.US,D,20200205,000000,27.4,27.66,27.12,27.66,163683,0
+CBZ.US,D,20200206,000000,27.79,27.94,27.6,27.79,134037,0
+CBZ.US,D,20200207,000000,27.73,28.02,27.68,27.91,330285,0
+CBZ.US,D,20200210,000000,27.86,28.08,27.52,27.81,112245,0
+CBZ.US,D,20200211,000000,27.94,28.05,27.625,27.75,188699,0
+CBZ.US,D,20200212,000000,27.93,28.07,27.71,28.01,144981,0
+CBZ.US,D,20200213,000000,27.98,28.23,27.88,28.1,137785,0
+CBZ.US,D,20200214,000000,28.135,28.41,28.09,28.36,206775,0
+CBZ.US,D,20200218,000000,28.48,28.73,28.31,28.5,183512,0
+CBZ.US,D,20200219,000000,28.5,28.72,28.37,28.38,369438,0
+CBZ.US,D,20200220,000000,28.14,28.18,26.79,27.5,429772,0
+CBZ.US,D,20200221,000000,27.57,28.2899,27.47,27.81,321997,0
+CBZ.US,D,20200224,000000,27.27,28.18,27.25,28.08,233579,0
+CBZ.US,D,20200225,000000,28.03,28.03,27.05,27.41,531809,0
+CBZ.US,D,20200226,000000,27.54,27.79,26.21,26.44,712455,0
+CBZ.US,D,20200227,000000,26.17,26.61,25.74,25.75,464750,0
+CBZ.US,D,20200228,000000,25.2,26.04,25.02,26.04,625684,0
+CBZ.US,D,20200302,000000,25.97,27.11,25.86,26.95,564273,0
+CBZ.US,D,20200303,000000,27,27.26,25.99,26.4,574255,0
+CBZ.US,D,20200304,000000,26.76,27.08,26.71,26.87,396822,0
+CBZ.US,D,20200305,000000,26.39,26.55,25.68,25.95,380978,0
+CBZ.US,D,20200306,000000,25.25,26.05,25.01,25.99,381219,0
+CBZ.US,D,20200309,000000,24.7,25.42,24.34,24.41,363684,0
+CBZ.US,D,20200310,000000,24.92,25.77,24.09,25.65,650108,0
+CBZ.US,D,20200311,000000,25,25.67,24.63,25.22,362343,0
+CBZ.US,D,20200312,000000,23.9,24.11,21.48,21.48,589169,0
+CBZ.US,D,20200313,000000,22.47,23.14,21.69,23.09,599419,0
+CBZ.US,D,20200316,000000,20.93,21.26,19.04,19.93,534024,0
+CBZ.US,D,20200317,000000,20.1,20.76,19.2,20.73,437070,0
+CBZ.US,D,20200318,000000,19.51,19.96,17.02,18.02,457369,0
+CBZ.US,D,20200319,000000,17.97,19.85,17.11,18.28,455952,0
+CBZ.US,D,20200320,000000,18.3,19.27,16.85,17.27,573799,0
+CBZ.US,D,20200323,000000,17.31,18.28,16.905,17.37,365937,0
+CBZ.US,D,20200324,000000,17.87,19.05,17.86,18.97,382892,0
+CBZ.US,D,20200325,000000,18.85,19.97,17.9,19.53,399525,0
+CBZ.US,D,20200326,000000,19.61,21.29,19.61,20.75,357062,0
+CBZ.US,D,20200327,000000,19.98,20.78,19.65,20.18,221977,0
+CBZ.US,D,20200330,000000,20.31,20.98,20.12,20.84,151661,0
+CBZ.US,D,20200331,000000,21,21,20.46,20.92,362205,0
+CBZ.US,D,20200401,000000,20,20.51,19.52,20.02,387863,0
+CBZ.US,D,20200402,000000,19.97,20.99,19.9,20.97,377000,0
+CBZ.US,D,20200403,000000,20.75,20.89,19.995,20.49,426612,0
+CBZ.US,D,20200406,000000,21,21.7257,20.43,21.33,551783,0
+CBZ.US,D,20200407,000000,22.02,22.58,21.24,21.32,481259,0
+CBZ.US,D,20200408,000000,21.71,22.36,21.46,21.87,522602,0
+CBZ.US,D,20200409,000000,22.38,22.79,22.005,22.77,305287,0
+CBZ.US,D,20200413,000000,22.55,22.67,21.46,21.94,211328,0
+CBZ.US,D,20200414,000000,22.5,22.5,21.48,21.88,398465,0
+CBZ.US,D,20200415,000000,21.4,21.825,20.94,21.58,398948,0
+CBZ.US,D,20200416,000000,21.72,21.77,21.31,21.68,346608,0
+CBZ.US,D,20200417,000000,22.26,22.64,21.92,22.54,288483,0
+CBZ.US,D,20200420,000000,22.11,22.41,21.56,21.77,163236,0
+CBZ.US,D,20200421,000000,21.37,21.9,21.1467,21.67,275459,0
+CBZ.US,D,20200422,000000,22.2,22.2,21.495,21.63,167348,0
+CBZ.US,D,20200423,000000,21.61,21.99,21.44,21.77,217286,0
+CBZ.US,D,20200424,000000,21.87,22.36,21.6,22.2,158952,0
+CBZ.US,D,20200427,000000,22.4,22.72,22.29,22.54,194417,0
+CBZ.US,D,20200428,000000,23.16,23.535,22.705,23.24,245725,0
+CBZ.US,D,20200429,000000,23.85,24.38,23.34,24.07,288783,0
+CBZ.US,D,20200430,000000,23.56,23.85,22.92,23.75,300340,0
+CBZ.US,D,20200501,000000,23.25,23.44,22.52,22.8,236684,0
+CBZ.US,D,20200504,000000,22.44,22.89,22.21,22.67,180405,0
+CBZ.US,D,20200505,000000,23.02,23.29,22.59,22.63,143214,0
+CBZ.US,D,20200506,000000,21.73,22.85,20.57,21.46,432165,0
+CBZ.US,D,20200507,000000,21.67,22.3,21.59,21.69,382493,0
+CBZ.US,D,20200508,000000,22.22,22.49,21.93,22.45,218699,0
+CBZ.US,D,20200511,000000,22.14,22.3,21.88,21.91,244015,0
+CBZ.US,D,20200512,000000,21.81,21.81,21,21.03,418814,0
+CBZ.US,D,20200513,000000,20.78,20.78,20.26,20.72,318831,0
+CBZ.US,D,20200514,000000,20.61,20.86,20.235,20.84,252019,0
+CBZ.US,D,20200515,000000,20.77,21.34,20.59,21.16,241816,0
+CBZ.US,D,20200518,000000,21.7,22.56,21.65,22.41,321602,0
+CBZ.US,D,20200519,000000,22.16,22.41,21.71,21.73,233692,0
+CBZ.US,D,20200520,000000,22.17,22.41,21.96,22.31,341106,0
+CBZ.US,D,20200521,000000,22.22,22.45,22.04,22.25,253218,0
+CBZ.US,D,20200522,000000,22.42,22.47,21.92,22.27,177805,0
+CBZ.US,D,20200526,000000,22.92,23.23,22.67,22.68,199956,0
+CBZ.US,D,20200527,000000,23.17,23.83,22.82,23.78,219773,0
+CBZ.US,D,20200528,000000,23.93,24,23.05,23.13,199132,0
+CBZ.US,D,20200529,000000,22.79,22.95,22.34,22.65,412073,0
+CBZ.US,D,20200601,000000,22.86,23.1,22.63,22.67,231338,0
+CBZ.US,D,20200602,000000,22.82,23,22.5,22.68,162055,0
+CBZ.US,D,20200603,000000,22.98,23.87,22.77,23.85,356822,0
+CBZ.US,D,20200604,000000,23.59,24.82,23.49,24.58,619815,0
+CBZ.US,D,20200605,000000,25.17,26.69,25.13,26.3,1096021,0
+CBZ.US,D,20200608,000000,26.56,26.6,25.68,25.95,541961,0
+CBZ.US,D,20200609,000000,25.58,25.82,25.175,25.23,324898,0
+CBZ.US,D,20200610,000000,25.19,25.365,24.92,25.07,286754,0
+CBZ.US,D,20200611,000000,24.25,24.52,23.7,23.79,412890,0
+CBZ.US,D,20200612,000000,24.49,24.53,23.22,23.6,383141,0
+CBZ.US,D,20200615,000000,22.88,23.85,22.87,23.81,254140,0
+CBZ.US,D,20200616,000000,24.66,24.66,24.07,24.22,272585,0
+CBZ.US,D,20200617,000000,24.32,24.32,23.55,23.71,288706,0
+CBZ.US,D,20200618,000000,23.43,24.03,23.41,24,846875,0
+CBZ.US,D,20200619,000000,24.21,24.4,23.38,23.38,525871,0
+CBZ.US,D,20200622,000000,23.41,23.96,23.07,23.91,328271,0
+CBZ.US,D,20200623,000000,24.19,24.36,23.68,23.74,318362,0
+CBZ.US,D,20200624,000000,23.39,23.415,22.255,22.39,265414,0
+CBZ.US,D,20200625,000000,22.28,22.65,22.14,22.61,419747,0
+CBZ.US,D,20200626,000000,22.61,23.25,22.46,23.04,647258,0
+CBZ.US,D,20200629,000000,23.39,23.79,23.08,23.59,191502,0
+CBZ.US,D,20200630,000000,23.39,24.04,23.36,23.97,202053,0
+CBZ.US,D,20200701,000000,24.09,24.26,23.65,23.79,160682,0
+CBZ.US,D,20200702,000000,24.07,24.1935,23.71,23.88,174078,0
+CBZ.US,D,20200706,000000,24.27,24.27,23.7092,23.74,158502,0
+CBZ.US,D,20200707,000000,23.55,23.71,23.11,23.12,169292,0
+CBZ.US,D,20200708,000000,23.03,23.34,22.66,23.12,213248,0
+CBZ.US,D,20200709,000000,23.1,23.25,22.39,22.52,208956,0
+CBZ.US,D,20200710,000000,22.6,22.99,22.43,22.88,184174,0
+CBZ.US,D,20200713,000000,23.21,23.42,22.82,22.96,163332,0
+CBZ.US,D,20200714,000000,22.94,23.07,22.72,23.07,139667,0
+CBZ.US,D,20200715,000000,23.63,24.16,23.49,24.06,202896,0
+CBZ.US,D,20200716,000000,24.02,24.02,23.51,23.51,255554,0
+CBZ.US,D,20200717,000000,23.66,23.82,23.41,23.48,176492,0
+CBZ.US,D,20200720,000000,23.26,23.26,22.77,23.04,117580,0
+CBZ.US,D,20200721,000000,23.29,23.575,23.17,23.43,266630,0
+CBZ.US,D,20200722,000000,23.21,23.49,23.12,23.35,178786,0
+CBZ.US,D,20200723,000000,23.2,23.5,23.1,23.15,222996,0
+CBZ.US,D,20200724,000000,23.22,23.27,22.77,22.81,115663,0
+CBZ.US,D,20200727,000000,22.77,22.84,22.4102,22.71,129860,0
+CBZ.US,D,20200728,000000,22.65,22.82,22.49,22.5,166465,0
+CBZ.US,D,20200729,000000,22.65,22.89,22.65,22.81,203203,0
+CBZ.US,D,20200730,000000,22.92,23.855,22.74,23.22,320819,0
+CBZ.US,D,20200731,000000,23.02,24.23,22.95,24.18,483851,0
+CBZ.US,D,20200803,000000,24.45,25,24.28,24.73,254303,0
+CBZ.US,D,20200804,000000,24.52,24.61,24.185,24.29,196529,0
+CBZ.US,D,20200805,000000,24.46,24.52,23.71,24.48,258006,0
+CBZ.US,D,20200806,000000,24.42,24.66,24.37,24.62,164320,0
+CBZ.US,D,20200807,000000,24.57,24.93,24.4,24.92,134104,0
+CBZ.US,D,20200810,000000,24.91,25.33,24.7601,25,134685,0
+CBZ.US,D,20200811,000000,25.21,25.8,25.14,25.39,267889,0
+CBZ.US,D,20200812,000000,25.74,25.89,25.28,25.34,148674,0
+CBZ.US,D,20200813,000000,25.11,25.5,25.06,25.38,213542,0
+CBZ.US,D,20200814,000000,25.3,25.8,25.07,25.68,196771,0
+CBZ.US,D,20200817,000000,25.75,25.84,25.37,25.64,200991,0
+CBZ.US,D,20200818,000000,25.57,25.66,25.32,25.4,199215,0
+CBZ.US,D,20200819,000000,25.37,25.44,25.07,25.15,119061,0
+CBZ.US,D,20200820,000000,24.89,25.09,24.805,24.9,152952,0
+CBZ.US,D,20200821,000000,24.78,24.84,24.46,24.76,160338,0
+CBZ.US,D,20200824,000000,25,25,24.64,24.98,144424,0
+CBZ.US,D,20200825,000000,25,25.27,24.825,25.23,249264,0
+CBZ.US,D,20200826,000000,25.07,25.08,24.32,24.35,182739,0
+CBZ.US,D,20200827,000000,24.33,24.74,24.33,24.52,156290,0
+CBZ.US,D,20200828,000000,24.72,24.72,24.23,24.56,133549,0
+CBZ.US,D,20200831,000000,24.45,24.57,24.2,24.32,324161,0
+CBZ.US,D,20200901,000000,24.26,24.37,24.13,24.35,180252,0
+CBZ.US,D,20200902,000000,24.5,25.19,24.41,24.91,196370,0
+CBZ.US,D,20200903,000000,24.9,24.9,24.3,24.42,163524,0
+CBZ.US,D,20200904,000000,24.8,24.81,23.97,24.01,178851,0
+CBZ.US,D,20200908,000000,23.88,23.88,23.34,23.37,183409,0
+CBZ.US,D,20200909,000000,23.48,23.61,22.92,23.09,169676,0
+CBZ.US,D,20200910,000000,23.05,23.265,22.51,22.59,152128,0
+CBZ.US,D,20200911,000000,22.6,23,22.53,22.79,163625,0
+CBZ.US,D,20200914,000000,22.83,23.11,22.83,22.91,136804,0
+CBZ.US,D,20200915,000000,22.94,23.07,22.575,22.78,147011,0
+CBZ.US,D,20200916,000000,22.92,23.2,22.8,23,226421,0
+CBZ.US,D,20200917,000000,22.92,23.14,22.78,23.04,163753,0
+CBZ.US,D,20200918,000000,23.13,23.19,22.58,22.8,670047,0
+CBZ.US,D,20200921,000000,22.44,22.48,21.92,22.38,312871,0
+CBZ.US,D,20200922,000000,22.39,22.545,22.08,22.46,263021,0
+CBZ.US,D,20200923,000000,22.52,22.76,22.05,22.14,284815,0
+CBZ.US,D,20200924,000000,22.21,22.39,21.84,22.3,225628,0
+CBZ.US,D,20200925,000000,22.16,22.59,22.16,22.5,162311,0
+CBZ.US,D,20200928,000000,22.63,23.14,22.63,23.02,279499,0
+CBZ.US,D,20200929,000000,23.08,23.08,22.69,23,346996,0
+CBZ.US,D,20200930,000000,23.13,23.18,22.63,22.87,378700,0
+CBZ.US,D,20201001,000000,22.89,23.25,22.72,23.24,369998,0
+CBZ.US,D,20201002,000000,22.95,23.62,22.84,23.42,326187,0
+CBZ.US,D,20201005,000000,23.5,23.77,23.32,23.53,136449,0
+CBZ.US,D,20201006,000000,23.78,23.84,23.34,23.36,213760,0
+CBZ.US,D,20201007,000000,23.52,23.87,23.37,23.76,212123,0
+CBZ.US,D,20201008,000000,23.93,24.18,23.83,24.01,192599,0
+CBZ.US,D,20201009,000000,24.2,24.63,24.04,24.5,183527,0
+CBZ.US,D,20201012,000000,24.47,24.83,24.46,24.78,135228,0
+CBZ.US,D,20201013,000000,24.77,24.92,24.34,24.46,88315,0
+CBZ.US,D,20201014,000000,24.54,24.72,24.04,24.07,225895,0
+CBZ.US,D,20201015,000000,23.8,24.24,23.785,24.12,297817,0
+CBZ.US,D,20201016,000000,24.15,24.47,23.99,24,463332,0
+CBZ.US,D,20201019,000000,24.04,24.39,23.63,23.66,180488,0
+CBZ.US,D,20201020,000000,23.82,24.11,23.7,23.76,193774,0
+CBZ.US,D,20201021,000000,23.79,23.935,23.67,23.73,136659,0
+CBZ.US,D,20201022,000000,23.75,24.17,23.46,24.04,271422,0
+CBZ.US,D,20201023,000000,24.2,24.23,23.99,24,278500,0
+CBZ.US,D,20201026,000000,23.69,24.03,23.61,23.83,246166,0
+CBZ.US,D,20201027,000000,23.72,23.9,23.11,23.11,223888,0
+CBZ.US,D,20201028,000000,22.68,23.11,22.29,22.37,311583,0
+CBZ.US,D,20201029,000000,22.41,22.58,22,22.41,302360,0
+CBZ.US,D,20201030,000000,22.28,22.91,22.28,22.67,361735,0
+CBZ.US,D,20201102,000000,23.01,23.23,22.75,23.16,191827,0
+CBZ.US,D,20201103,000000,23.5,23.93,23.39,23.69,372849,0
+CBZ.US,D,20201104,000000,23.28,23.83,23.21,23.35,202256,0
+CBZ.US,D,20201105,000000,23.33,23.86,23.33,23.56,183763,0
+CBZ.US,D,20201106,000000,23.69,23.77,23.4,23.44,139504,0
+CBZ.US,D,20201109,000000,25,25.77,24.675,24.7,292797,0
+CBZ.US,D,20201110,000000,24.81,25.54,24.76,25.31,216904,0
+CBZ.US,D,20201111,000000,25.34,25.34,24.83,24.9,207152,0
+CBZ.US,D,20201112,000000,24.67,24.97,24.3,24.52,160971,0
+CBZ.US,D,20201113,000000,24.68,25.31,24.68,25.11,198078,0
+CBZ.US,D,20201116,000000,25.5,25.885,25.38,25.48,319802,0
+CBZ.US,D,20201117,000000,25.17,25.64,24.92,25.49,296175,0
+CBZ.US,D,20201118,000000,25.52,25.585,24.91,24.94,210407,0
+CBZ.US,D,20201119,000000,24.78,24.84,24.025,24.49,261936,0
+CBZ.US,D,20201120,000000,24.29,24.47,24.08,24.29,161580,0
+CBZ.US,D,20201123,000000,24.47,24.87,24.29,24.83,217942,0
+CBZ.US,D,20201124,000000,25.1,25.63,24.81,25.53,421438,0
+CBZ.US,D,20201125,000000,25.39,25.39,24.86,24.99,308650,0
+CBZ.US,D,20201127,000000,24.87,25.07,24.68,24.93,92745,0
+CBZ.US,D,20201130,000000,24.74,24.95,24.21,24.22,291437,0
+CBZ.US,D,20201201,000000,24.58,24.76,24.34,24.47,260973,0
+CBZ.US,D,20201202,000000,24.41,24.56,24,24.12,247596,0
+CBZ.US,D,20201203,000000,24.04,24.44,23.92,24.13,160254,0
+CBZ.US,D,20201204,000000,24.21,24.87,24.2,24.77,158210,0
+CBZ.US,D,20201207,000000,24.68,25.02,24.475,24.82,223212,0
+CBZ.US,D,20201208,000000,24.59,25,24.59,24.92,266183,0
+CBZ.US,D,20201209,000000,25.02,25.45,25,25.39,239148,0
+CBZ.US,D,20201210,000000,25.24,25.48,25.095,25.41,269792,0
+CBZ.US,D,20201211,000000,25.27,25.78,25.26,25.69,206729,0
+CBZ.US,D,20201214,000000,25.75,26.05,25.69,25.69,192143,0
+CBZ.US,D,20201215,000000,25.82,25.845,25.5,25.77,264819,0
+CBZ.US,D,20201216,000000,26,26.41,25.6,25.73,176897,0
+CBZ.US,D,20201217,000000,25.76,25.95,25.4,25.72,253040,0
+CBZ.US,D,20201218,000000,25.77,26.2,25.77,26.07,795732,0
+CBZ.US,D,20201221,000000,25.62,25.88,25.39,25.63,225879,0
+CBZ.US,D,20201222,000000,25.76,25.96,25.4,25.81,300010,0
+CBZ.US,D,20201223,000000,25.96,26.285,25.88,26.11,208491,0
+CBZ.US,D,20201224,000000,26.2,26.3,26.06,26.26,63965,0
+CBZ.US,D,20201228,000000,26.47,26.86,26.28,26.82,141003,0
+CBZ.US,D,20201229,000000,26.94,26.96,26.51,26.67,162273,0
+CBZ.US,D,20201230,000000,26.71,26.9,26.52,26.64,203411,0
+CBZ.US,D,20201231,000000,26.56,26.82,26.45,26.61,212684,0
+CBZ.US,D,20210104,000000,26.74,26.81,25.54,25.71,376024,0
+CBZ.US,D,20210105,000000,25.6,25.825,25.25,25.61,288550,0
+CBZ.US,D,20210106,000000,25.99,26.88,25.58,26.78,243649,0
+CBZ.US,D,20210107,000000,26.7,27.04,26.37,26.95,161732,0
+CBZ.US,D,20210108,000000,27.09,27.09,26.75,27.03,225572,0
+CBZ.US,D,20210111,000000,26.75,27.245,26.62,26.81,145891,0
+CBZ.US,D,20210112,000000,26.76,27.48,26.71,27.45,161412,0
+CBZ.US,D,20210113,000000,27.32,27.32,26.81,26.84,168634,0
+CBZ.US,D,20210114,000000,26.98,27.24,26.79,27.22,209592,0
+CBZ.US,D,20210115,000000,26.85,27.67,26.65,27.64,237239,0
+CBZ.US,D,20210119,000000,27.86,27.87,27.27,27.3,194326,0
+CBZ.US,D,20210120,000000,27.28,27.77,27.28,27.72,164943,0
+CBZ.US,D,20210121,000000,27.64,27.74,27.21,27.21,164338,0
+CBZ.US,D,20210122,000000,26.97,27.25,26.8,27.2,279869,0
+CBZ.US,D,20210125,000000,26.94,27.23,26.61,27.08,150012,0
+CBZ.US,D,20210126,000000,27.29,27.34,26.78,27,290796,0
+CBZ.US,D,20210127,000000,26.58,26.95,26.08,26.7,335331,0
+CBZ.US,D,20210128,000000,26.96,27.03,26.6,26.84,211341,0
+CBZ.US,D,20210129,000000,26.8,26.84,25.91,25.91,257710,0
+CBZ.US,D,20210201,000000,25.98,26.42,25.79,26.3,294569,0
+CBZ.US,D,20210202,000000,26.53,26.76,26.34,26.59,182186,0
+CBZ.US,D,20210203,000000,26.46,26.58,26.17,26.56,181851,0
+CBZ.US,D,20210204,000000,26.54,26.96,26.47,26.71,458602,0
+CBZ.US,D,20210205,000000,26.96,27.12,26.42,26.92,355379,0
+CBZ.US,D,20210208,000000,26.94,27.54,26.87,27.52,276073,0
+CBZ.US,D,20210209,000000,27.62,27.805,27.42,27.51,215023,0
+CBZ.US,D,20210210,000000,27.65,27.66,27.31,27.5,195581,0
+CBZ.US,D,20210211,000000,27.61,27.85,27.32,27.51,154871,0
+CBZ.US,D,20210212,000000,27.47,27.88,27.4,27.87,217079,0
+CBZ.US,D,20210216,000000,27.99,28.35,27.74,28.14,251117,0
+CBZ.US,D,20210217,000000,27.83,28.5,27.82,28.4,191473,0
+CBZ.US,D,20210218,000000,28.94,30.6685,28.9289,29.88,351396,0
+CBZ.US,D,20210219,000000,27.95,29.54,27.27,29.44,329038,0
+CBZ.US,D,20210222,000000,29.33,30.39,29.33,30.26,238318,0
+CBZ.US,D,20210223,000000,30.26,31.13,29.92,30.31,209374,0
+CBZ.US,D,20210224,000000,30.35,31.02,30.295,30.76,201713,0
+CBZ.US,D,20210225,000000,30.56,30.86,30.39,30.73,317706,0
+CBZ.US,D,20210226,000000,30.88,30.88,30.13,30.15,244667,0
+CBZ.US,D,20210301,000000,30.53,31.14,30.42,30.97,324127,0
+CBZ.US,D,20210302,000000,30.97,31.19,30.77,30.88,263469,0
+CBZ.US,D,20210303,000000,31,32.05,30.75,31.64,211921,0
+CBZ.US,D,20210304,000000,31.65,32.21,31.27,31.44,306782,0
+CBZ.US,D,20210305,000000,31.78,32.51,31.68,32.42,239099,0
+CBZ.US,D,20210308,000000,32.66,33.72,32.44,33.32,209412,0
+CBZ.US,D,20210309,000000,33.21,33.62,32.9,32.93,243572,0
+CBZ.US,D,20210310,000000,32.85,33.56,32.46,33.44,191658,0
+CBZ.US,D,20210311,000000,33.43,33.43,32.96,33.19,202971,0
+CBZ.US,D,20210312,000000,33.41,34.13,33.19,34.03,222453,0
+CBZ.US,D,20210315,000000,33.83,33.83,33.25,33.56,239799,0
+CBZ.US,D,20210316,000000,33.41,33.58,32.84,33.26,122890,0
+CBZ.US,D,20210317,000000,33.26,33.435,32.68,32.83,196098,0
+CBZ.US,D,20210318,000000,32.7,33.235,32.63,32.7,199773,0
+CBZ.US,D,20210319,000000,32.72,33.0299,32.22,32.39,743452,0
+CBZ.US,D,20210322,000000,32.22,32.48,31.8,32.05,192174,0
+CBZ.US,D,20210323,000000,31.69,31.93,31.27,31.38,145542,0
+CBZ.US,D,20210324,000000,31.66,32.24,31.59,31.59,213315,0
+CBZ.US,D,20210325,000000,31.52,32.2,31.14,32,173421,0
+CBZ.US,D,20210326,000000,32.31,32.82,32.12,32.78,131576,0
+CBZ.US,D,20210329,000000,32.63,33.03,32.42,32.43,136445,0
+CBZ.US,D,20210330,000000,32.45,33.085,32.42,32.75,183489,0
+CBZ.US,D,20210331,000000,32.74,33.125,32.61,32.66,346040,0
+CBZ.US,D,20210401,000000,32.75,33.12,32.61,33.08,217024,0
+CBZ.US,D,20210405,000000,33.27,33.8099,33.12,33.59,169410,0
+CBZ.US,D,20210406,000000,33.56,33.81,33.28,33.37,133307,0
+CBZ.US,D,20210407,000000,33.39,33.39,32.85,32.92,139428,0
+CBZ.US,D,20210408,000000,32.93,33.48,32.76,33.32,183832,0
+CBZ.US,D,20210409,000000,33.43,33.68,33.16,33.62,111923,0
+CBZ.US,D,20210412,000000,33.7,33.78,33.34,33.47,116822,0
+CBZ.US,D,20210413,000000,33.43,33.59,33.2,33.23,139114,0
+CBZ.US,D,20210414,000000,33.29,33.65,33.29,33.32,115579,0
+CBZ.US,D,20210415,000000,33.43,33.78,33.31,33.67,100123,0
+CBZ.US,D,20210416,000000,33.99,34.05,33.55,33.7,127527,0
+CBZ.US,D,20210419,000000,33.49,33.63,33.26,33.59,115283,0
+CBZ.US,D,20210420,000000,33.41,33.78,33.04,33.17,109605,0
+CBZ.US,D,20210421,000000,33.04,33.65,33.04,33.4,197719,0
+CBZ.US,D,20210422,000000,33.47,33.63,33.26,33.39,131457,0
+CBZ.US,D,20210423,000000,33.58,33.9,33.35,33.68,153018,0
+CBZ.US,D,20210426,000000,33.81,33.92,33.27,33.31,110893,0
+CBZ.US,D,20210427,000000,33.23,33.31,33.01,33.2,154929,0
+CBZ.US,D,20210428,000000,33.09,33.28,33,33.05,114557,0
+CBZ.US,D,20210429,000000,34.45,34.45,32.96,33.6,189568,0
+CBZ.US,D,20210430,000000,33.36,33.78,33.36,33.59,352125,0
+CBZ.US,D,20210503,000000,33.6,34.45,33.6,34.05,556287,0
+CBZ.US,D,20210504,000000,33.91,34.29,33.83,34.26,201492,0
+CBZ.US,D,20210505,000000,34.12,34.43,33.89,34.26,134877,0
+CBZ.US,D,20210506,000000,34.38,34.44,34.07,34.42,146183,0
+CBZ.US,D,20210507,000000,34.39,35.03,34.35,34.92,142464,0
+CBZ.US,D,20210510,000000,34.85,35.18,34.5,34.51,154130,0
+CBZ.US,D,20210511,000000,34.25,34.342,33.53,33.82,120670,0
+CBZ.US,D,20210512,000000,33.66,33.755,32.95,32.99,209922,0
+CBZ.US,D,20210513,000000,33.03,34.4,33.03,34.27,116685,0
+CBZ.US,D,20210514,000000,34.29,34.66,34.27,34.59,103766,0
+CBZ.US,D,20210517,000000,34.45,34.75,34.11,34.53,110745,0
+CBZ.US,D,20210518,000000,34.41,34.7299,34.03,34.05,147381,0
+CBZ.US,D,20210519,000000,33.72,33.88,33.24,33.84,88353,0
+CBZ.US,D,20210520,000000,33.69,33.77,33.43,33.68,125172,0
+CBZ.US,D,20210521,000000,33.92,34.02,33.61,33.74,122077,0
+CBZ.US,D,20210524,000000,33.75,33.83,33.17,33.67,122837,0
+CBZ.US,D,20210525,000000,33.58,33.66,32.86,32.87,253117,0
+CBZ.US,D,20210526,000000,32.87,33.02,32.6925,32.92,146745,0
+CBZ.US,D,20210527,000000,33.22,33.475,33.09,33.32,182716,0
+CBZ.US,D,20210528,000000,33.49,33.49,33.05,33.21,81502,0
+CBZ.US,D,20210601,000000,33.45,33.64,33.06,33.62,308282,0
+CBZ.US,D,20210602,000000,33.69,33.69,32.7,32.79,142937,0
+CBZ.US,D,20210603,000000,32.85,33.03,32.4,32.85,124412,0
+CBZ.US,D,20210604,000000,32.99,32.99,32.63,32.86,112275,0
+CBZ.US,D,20210607,000000,32.92,32.93,32.64,32.76,87609,0
+CBZ.US,D,20210608,000000,32.87,33.02,32.635,32.87,132745,0
+CBZ.US,D,20210609,000000,32.94,33.12,32.88,32.88,157899,0
+CBZ.US,D,20210610,000000,32.88,32.91,32.71,32.72,89498,0
+CBZ.US,D,20210611,000000,32.9,32.99,32.75,32.9,82951,0
+CBZ.US,D,20210614,000000,33.02,33.2,32.47,32.63,88993,0
+CBZ.US,D,20210615,000000,32.71,33.01,32.56,32.93,160360,0
+CBZ.US,D,20210616,000000,32.72,33.03,32.47,32.89,175553,0
+CBZ.US,D,20210617,000000,32.84,33.21,32.78,33.16,183217,0
+CBZ.US,D,20210618,000000,32.98,33.1,32.58,32.78,440751,0
+CBZ.US,D,20210621,000000,33.02,33.69,33.02,33.4,204091,0
+CBZ.US,D,20210622,000000,33.33,33.78,33.02,33.65,154065,0
+CBZ.US,D,20210623,000000,33.55,33.72,33.33,33.39,134331,0
+CBZ.US,D,20210624,000000,33.48,33.48,33.05,33.38,102139,0
+CBZ.US,D,20210625,000000,33.54,33.78,33.49,33.58,664946,0
+CBZ.US,D,20210628,000000,33.63,33.63,32.63,32.83,105015,0
+CBZ.US,D,20210629,000000,32.84,33.02,32.72,32.92,88888,0
+CBZ.US,D,20210630,000000,32.79,32.96,32.71,32.77,174079,0
+CBZ.US,D,20210701,000000,33.01,33.31,32.63,33.13,327658,0
+CBZ.US,D,20210702,000000,33.08,33.08,32.77,32.88,139276,0
+CBZ.US,D,20210706,000000,32.97,32.97,32.045,32.33,92923,0
+CBZ.US,D,20210707,000000,32.21,32.78,32.07,32.18,135689,0
+CBZ.US,D,20210708,000000,31.88,32.19,31.58,31.81,91622,0
+CBZ.US,D,20210709,000000,32.13,32.38,31.95,32.14,85512,0
+CBZ.US,D,20210712,000000,31.94,32.35,31.8666,32.35,115454,0
+CBZ.US,D,20210713,000000,32.1,32.14,31.66,31.68,124398,0
+CBZ.US,D,20210714,000000,31.88,31.95,31.66,31.75,68181,0
+CBZ.US,D,20210715,000000,31.5,31.88,31.46,31.69,68420,0
+CBZ.US,D,20210716,000000,31.95,32.03,31.62,31.63,79664,0
+CBZ.US,D,20210719,000000,31.21,31.69,30.9,31.05,121023,0
+CBZ.US,D,20210720,000000,31.21,32.01,31.21,31.56,197936,0
+CBZ.US,D,20210721,000000,31.81,32.08,31.47,31.59,79132,0
+CBZ.US,D,20210722,000000,31.38,31.59,30.76,30.78,124852,0
+CBZ.US,D,20210723,000000,30.79,31.31,30.79,31.24,86147,0
+CBZ.US,D,20210726,000000,31.31,31.46,31.19,31.26,85227,0
+CBZ.US,D,20210727,000000,30.96,31.4,30.79,31.1,148184,0
+CBZ.US,D,20210728,000000,31.16,31.46,30.68,31.23,99341,0
+CBZ.US,D,20210729,000000,31.54,31.59,31.16,31.56,120110,0
+CBZ.US,D,20210730,000000,31.49,32.44,31.49,32.34,238020,0
+CBZ.US,D,20210802,000000,32.51,32.8,32.33,32.51,468675,0
+CBZ.US,D,20210803,000000,32.61,33.31,32.47,32.62,157618,0
+CBZ.US,D,20210804,000000,32.26,32.6,32.21,32.3,94586,0
+CBZ.US,D,20210805,000000,32.31,32.66,32.2,32.56,75673,0
+CBZ.US,D,20210806,000000,32.86,33.08,32.77,32.9,90268,0
+CBZ.US,D,20210809,000000,32.73,32.87,32.39,32.6,82355,0
+CBZ.US,D,20210810,000000,32.5,33.04,32.41,32.95,83481,0
+CBZ.US,D,20210811,000000,32.95,33.31,32.775,33.3,123028,0
+CBZ.US,D,20210812,000000,33.19,33.23,32.61,32.64,163953,0
+CBZ.US,D,20210813,000000,32.74,32.89,32.39,32.39,123550,0
+CBZ.US,D,20210816,000000,32.15,32.79,32.04,32.75,83775,0
+CBZ.US,D,20210817,000000,32.48,32.91,32.31,32.68,96449,0
+CBZ.US,D,20210818,000000,32.65,32.99,32.32,32.36,98281,0
+CBZ.US,D,20210819,000000,32.06,32.52,31.96,32.47,111414,0
+CBZ.US,D,20210820,000000,32.35,33.22,32.35,33.02,209939,0
+CBZ.US,D,20210823,000000,33.29,33.66,33.13,33.56,134420,0
+CBZ.US,D,20210824,000000,33.54,33.73,33.1,33.17,79947,0
+CBZ.US,D,20210825,000000,33.11,33.43,32.91,33.09,127561,0
+CBZ.US,D,20210826,000000,33.23,33.66,32.93,33.13,132703,0
+CBZ.US,D,20210827,000000,33.16,34.08,33.16,33.92,164397,0
+CBZ.US,D,20210830,000000,33.95,34.09,33.75,33.8,108110,0
+CBZ.US,D,20210831,000000,33.6,34.15,33.51,34.11,125734,0
+CBZ.US,D,20210901,000000,34.05,34.45,33.86,34.29,106509,0
+CBZ.US,D,20210902,000000,34.64,34.85,34.455,34.48,121827,0
+CBZ.US,D,20210903,000000,34.22,34.46,34.09,34.21,89146,0
+CBZ.US,D,20210907,000000,34.185,34.185,33.67,33.68,140360,0
+CBZ.US,D,20210908,000000,33.54,33.94,33.54,33.74,144078,0
+CBZ.US,D,20210909,000000,33.63,33.97,33.47,33.47,143052,0
+CBZ.US,D,20210910,000000,33.63,33.63,32.88,32.89,136615,0
+CBZ.US,D,20210913,000000,33.17,33.17,32.345,32.82,132500,0
+CBZ.US,D,20210914,000000,32.94,32.96,32.16,32.26,134567,0
+CBZ.US,D,20210915,000000,32.39,32.82,32.09,32.67,154820,0
+CBZ.US,D,20210916,000000,32.64,32.96,32.34,32.8,138647,0
+CBZ.US,D,20210917,000000,32.87,32.98,32.29,32.74,648770,0
+CBZ.US,D,20210920,000000,32.13,32.53,31.38,31.7,174404,0
+CBZ.US,D,20210921,000000,31.9,32.04,31.39,31.72,158960,0
+CBZ.US,D,20210922,000000,31.72,32.2,31.67,31.83,242982,0
+CBZ.US,D,20210923,000000,32.03,32.29,31.93,32.12,593397,0
+CBZ.US,D,20210924,000000,31.86,32.845,31.86,32.61,263592,0
+CBZ.US,D,20210927,000000,32.63,33.38,32.63,33.03,142795,0
+CBZ.US,D,20210928,000000,33.02,33.055,32.39,32.5,171412,0
+CBZ.US,D,20210929,000000,32.56,33.01,32.5,32.82,86249,0
+CBZ.US,D,20210930,000000,33.07,33.07,32.32,32.34,124414,0
+CBZ.US,D,20211001,000000,32.53,33.09,32.175,33.06,190626,0
+CBZ.US,D,20211004,000000,33.13,33.45,32.89,33.37,115082,0
+CBZ.US,D,20211005,000000,33.39,33.76,33.16,33.63,114782,0
+CBZ.US,D,20211006,000000,33.35,33.73,33.22,33.72,93007,0
+CBZ.US,D,20211007,000000,33.93,34.5604,33.76,34.36,149613,0
+CBZ.US,D,20211008,000000,34.38,34.96,34.35,34.83,90051,0
+CBZ.US,D,20211011,000000,34.91,35.2158,34.72,34.76,111232,0
+CBZ.US,D,20211012,000000,34.77,35.45,34.72,34.85,107356,0
+CBZ.US,D,20211013,000000,34.79,34.79,34.32,34.51,87627,0
+CBZ.US,D,20211014,000000,34.75,35.09,34.72,34.9,124028,0
+CBZ.US,D,20211015,000000,35.25,35.42,34.86,34.88,196719,0
+CBZ.US,D,20211018,000000,34.73,35.24,34.63,35.18,133201,0
+CBZ.US,D,20211019,000000,35.21,35.38,34.93,34.97,98232,0
+CBZ.US,D,20211020,000000,35.07,35.81,34.83,35.22,100164,0
+CBZ.US,D,20211021,000000,35.35,35.57,35.2,35.51,108008,0
+CBZ.US,D,20211022,000000,35.63,36.24,35.42,36.16,103535,0
+CBZ.US,D,20211025,000000,36.38,36.69,36.26,36.44,167749,0
+CBZ.US,D,20211026,000000,36.56,36.91,36.19,36.19,148969,0
+CBZ.US,D,20211027,000000,36.06,36.44,35.49,35.57,150274,0
+CBZ.US,D,20211028,000000,37.21,37.88,35.88,36.82,281521,0
+CBZ.US,D,20211029,000000,36.99,37.01,36.68,36.71,432680,0
+CBZ.US,D,20211101,000000,36.97,37.33,36.8,37.03,265055,0
+CBZ.US,D,20211102,000000,37.22,37.92,37.04,37.72,200680,0
+CBZ.US,D,20211103,000000,37.88,38.93,37.73,38.73,228456,0
+CBZ.US,D,20211104,000000,38.7,39.78,38.7,39.78,189277,0
+CBZ.US,D,20211105,000000,40.17,40.62,39.89,40.19,176798,0
+CBZ.US,D,20211108,000000,40.38,40.39,39.68,39.85,120562,0
+CBZ.US,D,20211109,000000,39.8,39.86,39.315,39.49,178234,0
+CBZ.US,D,20211110,000000,39.51,39.6572,39.11,39.22,178096,0
+CBZ.US,D,20211111,000000,39.31,39.535,39.13,39.29,114167,0
+CBZ.US,D,20211112,000000,39.43,39.58,39.17,39.48,144569,0
+CBZ.US,D,20211115,000000,39.72,39.79,38.95,39.45,122651,0
+CBZ.US,D,20211116,000000,39.34,39.79,38.93,39.49,108148,0
+CBZ.US,D,20211117,000000,39.27,39.62,38.69,39.13,141495,0
+CBZ.US,D,20211118,000000,39.04,39.305,38.77,38.88,177805,0
+CBZ.US,D,20211119,000000,38.65,39.01,38.48,38.64,105765,0
+CBZ.US,D,20211122,000000,38.73,39.41,38.56,38.82,143426,0
+CBZ.US,D,20211123,000000,38.84,39.52,38.68,39.42,117246,0
+CBZ.US,D,20211124,000000,39.29,39.39,38.98,39.14,62631,0
+CBZ.US,D,20211126,000000,38.37,38.62,37.33,37.74,107962,0
+CBZ.US,D,20211129,000000,38.18,38.18,37.28,37.39,115622,0
+CBZ.US,D,20211130,000000,37.01,37.22,35.98,36.03,146191,0
+CBZ.US,D,20211201,000000,36.83,36.84,35.33,35.34,144991,0
+CBZ.US,D,20211202,000000,35.58,36.89,35.32,36.79,159132,0
+CBZ.US,D,20211203,000000,37.09,37.09,36.14,36.45,126077,0
+CBZ.US,D,20211206,000000,36.92,37.28,36.561,36.72,179027,0
+CBZ.US,D,20211207,000000,37.12,37.42,36.69,36.88,112833,0
+CBZ.US,D,20211208,000000,37.04,37.53,36.67,36.98,89361,0
+CBZ.US,D,20211209,000000,36.63,36.885,36.13,36.4,138850,0
+CBZ.US,D,20211210,000000,36.75,36.94,36.28,36.94,117659,0
+CBZ.US,D,20211213,000000,36.66,37.41,36.45,37.28,225842,0
+CBZ.US,D,20211214,000000,37.08,37.575,36.85,37.18,182664,0
+CBZ.US,D,20211215,000000,37.24,38.55,36.94,38.51,291760,0
+CBZ.US,D,20211216,000000,38.74,38.94,38.16,38.59,308287,0
+CBZ.US,D,20211217,000000,38.36,38.81,37.9,38.47,608278,0
+CBZ.US,D,20211220,000000,37.99,38.15,37.05,37.82,198779,0
+CBZ.US,D,20211221,000000,37.98,38.5565,37.96,38.36,126792,0
+CBZ.US,D,20211222,000000,38.17,39.14,38.12,39.13,114558,0
+CBZ.US,D,20211223,000000,39.29,39.89,39.29,39.67,95561,0
+CBZ.US,D,20211227,000000,39.79,40.11,39.49,40.09,158297,0
+CBZ.US,D,20211228,000000,40.05,40.335,39.48,39.51,284019,0
+CBZ.US,D,20211229,000000,39.75,40.13,39.494,39.89,78060,0
+CBZ.US,D,20211230,000000,39.81,40.13,39.23,39.25,89974,0
+CBZ.US,D,20211231,000000,39.32,39.48,39.02,39.12,98595,0
+CBZ.US,D,20220103,000000,39.12,39.7,38.69,39.6,1179531,0
+CBZ.US,D,20220104,000000,39.76,40.33,39.745,40.04,121584,0
+CBZ.US,D,20220105,000000,39.96,40.14,39.06,39.16,102776,0
+CBZ.US,D,20220106,000000,39.39,39.71,39,39.65,173303,0
+CBZ.US,D,20220107,000000,39.94,39.94,38.15,38.23,148822,0
+CBZ.US,D,20220110,000000,38.73,38.74,37.82,38.37,145218,0
+CBZ.US,D,20220111,000000,38.26,38.69,37.2675,38.53,214506,0
+CBZ.US,D,20220112,000000,38.44,38.81,38.3,38.62,305793,0
+CBZ.US,D,20220113,000000,39,40.73,38.84,40.51,360951,0
+CBZ.US,D,20220114,000000,40.12,41.01,40.12,40.84,548074,0
+CBZ.US,D,20220118,000000,40.86,40.9799,40.3,40.6,461058,0
+CBZ.US,D,20220119,000000,40.48,40.61,39.19,39.34,275708,0
+CBZ.US,D,20220120,000000,39.29,39.5492,38.62,38.74,242866,0
+CBZ.US,D,20220121,000000,38.74,39.7,38.61,39.49,297281,0
+CBZ.US,D,20220124,000000,39.03,39.97,38.72,39.89,288371,0
+CBZ.US,D,20220125,000000,39.35,39.65,37.6174,38.45,337621,0
+CBZ.US,D,20220126,000000,38.73,39.22,37.3,37.99,211247,0
+CBZ.US,D,20220127,000000,38.24,38.79,37.5,37.73,278630,0
+CBZ.US,D,20220128,000000,37.78,37.78,36.65,37.73,156782,0
+CBZ.US,D,20220131,000000,37.35,38.63,37.35,38.63,211154,0
+CBZ.US,D,20220201,000000,38.47,38.86,37.69,38.83,336313,0
+CBZ.US,D,20220202,000000,38.86,39.25,38.71,38.91,228618,0
+CBZ.US,D,20220203,000000,38.38,38.95,38.22,38.46,163993,0
+CBZ.US,D,20220204,000000,38.08,38.49,37.51,37.63,154467,0
+CBZ.US,D,20220207,000000,37.33,37.66,36.95,37.45,154928,0
+CBZ.US,D,20220208,000000,37.16,38.09,36.9824,37.96,148890,0
+CBZ.US,D,20220209,000000,38.16,38.69,38.16,38.58,181390,0
+CBZ.US,D,20220210,000000,37.92,38.65,37.92,38.29,213909,0
+CBZ.US,D,20220211,000000,38.2,38.55,37.85,38.12,166534,0
+CBZ.US,D,20220214,000000,38.12,38.58,38.04,38.56,186017,0
+CBZ.US,D,20220215,000000,38.7,39.251,38.43,39.09,174001,0
+CBZ.US,D,20220216,000000,39.48,39.74,39.22,39.71,168510,0
+CBZ.US,D,20220217,000000,37.72,38.49,35.46,38.38,736551,0
+CBZ.US,D,20220218,000000,38.17,38.17,37.25,37.85,362010,0
+CBZ.US,D,20220222,000000,37.71,38.01,37.3201,37.67,238466,0
+CBZ.US,D,20220223,000000,37.99,38.235,37.18,37.19,222805,0
+CBZ.US,D,20220224,000000,36.59,38.02,36.29,37.87,177960,0
+CBZ.US,D,20220225,000000,38.11,38.59,37.77,38.59,158548,0
+CBZ.US,D,20220228,000000,38.28,39.28,38.28,38.91,224897,0
+CBZ.US,D,20220301,000000,38.8,39.08,37.41,37.7,186032,0
+CBZ.US,D,20220302,000000,37.72,38.43,37.72,38.32,214140,0
+CBZ.US,D,20220303,000000,38.73,38.91,38.32,38.69,154330,0
+CBZ.US,D,20220304,000000,38.3,39.21,38.2245,39.16,176698,0
+CBZ.US,D,20220307,000000,39.34,39.47,38.81,39.27,298120,0
+CBZ.US,D,20220308,000000,39.2,39.41,38.03,38.25,188955,0
+CBZ.US,D,20220309,000000,38.99,39.7,38.67,39.65,199598,0
+CBZ.US,D,20220310,000000,39.14,39.59,38.64,39.28,105228,0
+CBZ.US,D,20220311,000000,39.34,39.61,38.46,38.72,190588,0
+CBZ.US,D,20220314,000000,39.01,39.54,38.89,39.53,138104,0
+CBZ.US,D,20220315,000000,39.84,40.25,39.63,40.24,181998,0
+CBZ.US,D,20220316,000000,40.39,40.65,40.01,40.64,177548,0
+CBZ.US,D,20220317,000000,40.51,41.06,40.45,40.82,130231,0
+CBZ.US,D,20220318,000000,40.97,41.15,40.51,41.04,312557,0
+CBZ.US,D,20220321,000000,41,41.35,40.08,40.24,141085,0
+CBZ.US,D,20220322,000000,40.52,40.6082,39.98,40.3,133408,0
+CBZ.US,D,20220323,000000,39.94,40.2,39.56,39.77,94596,0
+CBZ.US,D,20220324,000000,39.71,40.1984,39.53,40.07,86485,0
+CBZ.US,D,20220325,000000,40.03,40.53,39.88,40.49,99335,0
+CBZ.US,D,20220328,000000,40.35,40.55,39.955,40.36,136413,0
+CBZ.US,D,20220329,000000,40.83,42.24,40.71,41.7,306468,0
+CBZ.US,D,20220330,000000,41.47,41.97,41.47,41.8,211342,0
+CBZ.US,D,20220331,000000,41.71,42.36,41.71,41.97,230973,0
+CBZ.US,D,20220401,000000,41.79,42.615,41.55,42.15,254993,0
+CBZ.US,D,20220404,000000,42.19,42.19,41.04,41.1,233884,0
+CBZ.US,D,20220405,000000,41.25,42.04,41,41.31,243223,0
+CBZ.US,D,20220406,000000,41.16,41.85,40.93,41.43,168996,0
+CBZ.US,D,20220407,000000,41.46,41.849,41.245,41.41,337467,0
+CBZ.US,D,20220408,000000,41.38,41.53,40.69,40.77,213300,0
+CBZ.US,D,20220411,000000,40.78,41.46,40.59,40.64,162615,0
+CBZ.US,D,20220412,000000,40.72,41.79,40.72,41.52,218584,0
+CBZ.US,D,20220413,000000,41.5,41.68,41.22,41.49,144028,0
+CBZ.US,D,20220414,000000,41.55,41.98,41.37,41.64,123498,0
+CBZ.US,D,20220418,000000,41.49,42.36,41.49,42.17,150418,0
+CBZ.US,D,20220419,000000,42.31,43.2,42.31,43.15,148397,0
+CBZ.US,D,20220420,000000,43.52,44.17,43.45,43.52,179452,0
+CBZ.US,D,20220421,000000,43.7,44.076,43.57,43.74,168343,0
+CBZ.US,D,20220422,000000,43.51,43.59,42.55,42.62,175077,0
+CBZ.US,D,20220425,000000,42.62,42.67,41.615,42.67,207333,0
+CBZ.US,D,20220426,000000,42.46,42.77,41.83,41.85,280617,0
+CBZ.US,D,20220427,000000,41.87,42.09,40.97,41.1,392484,0
+CBZ.US,D,20220428,000000,42.28,43.43,41.465,42.55,393585,0
+CBZ.US,D,20220429,000000,42.5,42.5,41.72,41.89,309293,0
+CBZ.US,D,20220502,000000,41.74,42.4,39.83,40.12,333769,0
+CBZ.US,D,20220503,000000,40.02,40.34,39.25,40.18,187854,0
+CBZ.US,D,20220504,000000,40.26,41.385,40.21,41.24,163046,0
+CBZ.US,D,20220505,000000,41.12,41.12,39.77,40.54,174606,0
+CBZ.US,D,20220506,000000,40.54,40.95,40.325,40.67,254307,0
+CBZ.US,D,20220509,000000,40.37,40.73,39.825,39.95,198762,0
+CBZ.US,D,20220510,000000,40.22,40.54,38.65,38.76,262713,0
+CBZ.US,D,20220511,000000,38.82,39.34,38.75,38.83,277063,0
+CBZ.US,D,20220512,000000,38.85,39.21,38.265,38.7,235528,0
+CBZ.US,D,20220513,000000,38.98,39.57,38.86,38.98,340848,0
+CBZ.US,D,20220516,000000,38.42,39.45,38.41,39.13,181704,0
+CBZ.US,D,20220517,000000,39.64,39.865,39.365,39.66,242204,0
+CBZ.US,D,20220518,000000,39.11,39.27,37.83,38.07,204060,0
+CBZ.US,D,20220519,000000,37.81,38.45,37.32,37.86,258974,0
+CBZ.US,D,20220520,000000,37.97,38.43,37.37,38.19,314674,0
+CBZ.US,D,20220523,000000,38.57,38.69,38.19,38.49,267571,0
+CBZ.US,D,20220524,000000,38.34,38.93,37.51,38.82,176908,0
+CBZ.US,D,20220525,000000,38.69,39.69,38.47,39.53,230276,0
+CBZ.US,D,20220526,000000,39.72,41.02,39.72,40.79,222990,0
+CBZ.US,D,20220527,000000,40.86,41.565,40.86,41.25,229094,0
+CBZ.US,D,20220531,000000,40.91,41.64,40.25,40.96,193317,0
+CBZ.US,D,20220601,000000,41.04,42.08,40.68,41.74,243334,0
+CBZ.US,D,20220602,000000,41.74,42.45,41.47,42.39,218749,0
+CBZ.US,D,20220603,000000,42.01,42.38,41.93,42.38,121658,0
+CBZ.US,D,20220606,000000,42.5,42.5,41.96,42.06,160629,0
+CBZ.US,D,20220607,000000,41.76,42.195,41.58,42.07,174324,0
+CBZ.US,D,20220608,000000,41.78,41.835,41.28,41.44,136544,0
+CBZ.US,D,20220609,000000,41.17,41.52,40.97,41.08,123370,0
+CBZ.US,D,20220610,000000,40.52,40.63,39.76,39.82,178130,0
+CBZ.US,D,20220613,000000,39.1,39.54,38.66,39.18,221403,0
+CBZ.US,D,20220614,000000,39.07,39.26,38.6701,39.09,193626,0
+CBZ.US,D,20220615,000000,39.24,39.92,38.92,39.28,235514,0
+CBZ.US,D,20220616,000000,38.82,38.82,37.01,37.26,182258,0
+CBZ.US,D,20220617,000000,37.74,38.06,37.26,37.41,295401,0
+CBZ.US,D,20220621,000000,37.7,38.4,37.19,38.04,266512,0
+CBZ.US,D,20220622,000000,37.81,38.51,37.43,38.02,220116,0
+CBZ.US,D,20220623,000000,38.04,38.18,37.02,37.17,401280,0
+CBZ.US,D,20220624,000000,37.56,39.43,37.56,39.42,1631006,0
+CBZ.US,D,20220627,000000,39.61,39.825,39.17,39.35,232044,0
+CBZ.US,D,20220628,000000,39.66,39.8,39.21,39.24,304939,0
+CBZ.US,D,20220629,000000,39.16,39.475,38.82,39.03,413155,0
+CBZ.US,D,20220630,000000,38.68,40,38.65,39.96,382108,0
+CBZ.US,D,20220701,000000,39.78,40.79,39.78,40.57,232085,0
+CBZ.US,D,20220705,000000,39.97,40.08,39.12,40.07,157749,0
+CBZ.US,D,20220706,000000,40.21,40.26,39.5625,40.01,221663,0
+CBZ.US,D,20220707,000000,40.34,40.73,40.255,40.41,181056,0
+CBZ.US,D,20220708,000000,40.46,40.62,40.06,40.45,151841,0
+CBZ.US,D,20220711,000000,40.53,41.17,40.39,40.83,127251,0
+CBZ.US,D,20220712,000000,40.7,41.28,40.26,40.47,157950,0
+CBZ.US,D,20220713,000000,40.13,40.5,39.8,40.13,134920,0
+CBZ.US,D,20220714,000000,39.52,40.02,39.33,39.89,97679,0
+CBZ.US,D,20220715,000000,40.39,40.635,39.92,40.16,216144,0
+CBZ.US,D,20220718,000000,40.5,40.74,39.85,39.92,117026,0
+CBZ.US,D,20220719,000000,40.14,41.68,40.14,41.5,206868,0
+CBZ.US,D,20220720,000000,41.32,41.61,41.09,41.29,256263,0
+CBZ.US,D,20220721,000000,41.04,41.97,40.93,41.97,146610,0
+CBZ.US,D,20220722,000000,42,42.37,41.68,41.92,133733,0
+CBZ.US,D,20220725,000000,41.95,43.07,41.95,42.78,218250,0
+CBZ.US,D,20220726,000000,42.55,42.94,42.39,42.94,163293,0
+CBZ.US,D,20220727,000000,42.84,43.93,42.84,43.46,231825,0
+CBZ.US,D,20220728,000000,45,45.08,43.66,45.02,497390,0
+CBZ.US,D,20220729,000000,44.95,46.05,44.95,45.62,387886,0
+CBZ.US,D,20220801,000000,45.61,46.415,45.37,45.95,462873,0
+CBZ.US,D,20220802,000000,45.9,45.9,44.95,45,286132,0
+CBZ.US,D,20220803,000000,44.99,45.39,44.61,45.08,118627,0
+CBZ.US,D,20220804,000000,44.66,44.98,44.11,44.28,222115,0
+CBZ.US,D,20220805,000000,43.84,44.4,43.585,44.17,118242,0
+CBZ.US,D,20220808,000000,44.35,44.458,43.49,44.21,207791,0
+CBZ.US,D,20220809,000000,44.41,44.98,43.88,44.52,178584,0
+CBZ.US,D,20220810,000000,44.89,45.7644,44.85,45.55,188733,0
+CBZ.US,D,20220811,000000,45.65,45.77,45.22,45.48,141213,0
+CBZ.US,D,20220812,000000,45.28,46.35,45.1369,46.33,152430,0
+CBZ.US,D,20220815,000000,45.93,46.92,45.75,46.78,159779,0
+CBZ.US,D,20220816,000000,46.64,47.14,46.42,46.92,169963,0
+CBZ.US,D,20220817,000000,46.64,47.35,46.56,47.28,137276,0
+CBZ.US,D,20220818,000000,47.36,48.47,47.36,48.01,217406,0
+CBZ.US,D,20220819,000000,47.94,47.94,46.35,47.41,231866,0
+CBZ.US,D,20220822,000000,46.95,47.26,46.6025,46.7,103836,0
+CBZ.US,D,20220823,000000,46.48,47.005,46.026,46.07,92804,0
+CBZ.US,D,20220824,000000,45.97,46.36,45.71,46.18,85254,0
+CBZ.US,D,20220825,000000,46.16,46.9,46.03,46.22,99605,0
+CBZ.US,D,20220826,000000,46.09,46.19,44.73,44.76,145281,0
+CBZ.US,D,20220829,000000,44.52,44.52,43.775,44.17,196787,0
+CBZ.US,D,20220830,000000,44.14,44.44,43.22,43.53,160787,0
+CBZ.US,D,20220831,000000,43.44,43.76,43.24,43.66,195974,0
+CBZ.US,D,20220901,000000,43.22,43.51,42.92,43.18,182694,0
+CBZ.US,D,20220902,000000,43.64,43.85,42.57,42.92,142875,0
+CBZ.US,D,20220906,000000,43.07,43.23,42.23,43.21,198906,0
+CBZ.US,D,20220907,000000,43.25,43.74,43.005,43.69,126294,0
+CBZ.US,D,20220908,000000,43.39,44.03,43.015,43.65,144983,0
+CBZ.US,D,20220909,000000,43.81,44.87,43.74,44.55,196395,0
+CBZ.US,D,20220912,000000,44.64,45.16,44.41,45.16,164015,0
+CBZ.US,D,20220913,000000,44.47,44.67,43.96,44.03,249486,0
+CBZ.US,D,20220914,000000,43.9,44.25,43.32,43.72,130942,0
+CBZ.US,D,20220915,000000,43.48,43.8709,43.25,43.57,159840,0
+CBZ.US,D,20220916,000000,43.25,44.31,43.12,44.29,449769,0
+CBZ.US,D,20220919,000000,43.99,45.6,43.99,45.59,242787,0
+CBZ.US,D,20220920,000000,45.19,45.715,44.83,45.45,259903,0
+CBZ.US,D,20220921,000000,45.8,46.36,44.93,45,259501,0
+CBZ.US,D,20220922,000000,44.96,44.965,44.31,44.63,191379,0
+CBZ.US,D,20220923,000000,44.16,44.16,43.28,43.49,207119,0
+CBZ.US,D,20220926,000000,43.48,43.875,42.96,43.23,296621,0
+CBZ.US,D,20220927,000000,43.5,43.685,42.6,42.94,278892,0
+CBZ.US,D,20220928,000000,43.16,43.74,42.87,43.5,277117,0
+CBZ.US,D,20220929,000000,43.14,43.18,42.6095,43,312066,0
+CBZ.US,D,20220930,000000,43,43.56,42.76,42.78,364331,0
+CBZ.US,D,20221003,000000,43.28,45.01,42.98,44.72,264881,0
+CBZ.US,D,20221004,000000,45.26,46.05,44.94,45.76,262294,0
+CBZ.US,D,20221005,000000,45.3,46.33,45.2,45.71,226574,0
+CBZ.US,D,20221006,000000,45.41,45.884,44.9,45.1,264801,0
+CBZ.US,D,20221007,000000,44.72,44.73,43.87,44.18,191847,0
+CBZ.US,D,20221010,000000,44.24,44.53,43.92,43.97,307209,0
+CBZ.US,D,20221011,000000,43.9,44.37,43.45,43.9,468996,0
+CBZ.US,D,20221012,000000,44.09,44.63,43.44,43.81,304368,0
+CBZ.US,D,20221013,000000,43.15,44.91,42.87,44.53,658999,0
+CBZ.US,D,20221014,000000,45,45.22,43.59,43.77,272632,0
+CBZ.US,D,20221017,000000,44.56,45.1792,44.33,44.61,203091,0
+CBZ.US,D,20221018,000000,45.49,46.07,45.24,45.6,347114,0
+CBZ.US,D,20221019,000000,45.3,46.06,45.25,46.06,185245,0
+CBZ.US,D,20221020,000000,46.1,46.46,45.5,45.77,214415,0
+CBZ.US,D,20221021,000000,45.97,46.97,45.655,46.69,223545,0
+CBZ.US,D,20221024,000000,46.87,47.67,46.87,46.94,401082,0
+CBZ.US,D,20221025,000000,47.02,47.55,46.76,47.28,321174,0
+CBZ.US,D,20221026,000000,47.46,48.19,47.17,47.17,364444,0
+CBZ.US,D,20221027,000000,49,49.62,47.54,48.8,448301,0
+CBZ.US,D,20221028,000000,48.88,50.27,48.295,50.02,319210,0
+CBZ.US,D,20221031,000000,50,50.57,49.565,49.64,412776,0
+CBZ.US,D,20221101,000000,49.56,49.98,48.63,48.8,378004,0
+CBZ.US,D,20221102,000000,48.57,49.17,47.26,47.26,329036,0
+CBZ.US,D,20221103,000000,46.82,47.495,46.56,46.77,237013,0
+CBZ.US,D,20221104,000000,47.38,47.38,45.83,46.38,219997,0
+CBZ.US,D,20221107,000000,46.71,47.24,46.5,47.13,191626,0
+CBZ.US,D,20221108,000000,47.32,48.02,47,47.31,258926,0
+CBZ.US,D,20221109,000000,46.91,47.79,46.74,47.18,226305,0
+CBZ.US,D,20221110,000000,48.59,49.45,48.25,49.38,256738,0
+CBZ.US,D,20221111,000000,49.4,49.44,47.74,47.84,226083,0
+CBZ.US,D,20221114,000000,47.51,48.56,47.51,47.69,236425,0
+CBZ.US,D,20221115,000000,48.14,48.53,47.77,47.87,192023,0
+CBZ.US,D,20221116,000000,47.53,48.27,47.5,47.82,168826,0
+CBZ.US,D,20221117,000000,47.37,48,47.08,47.98,156785,0
+CBZ.US,D,20221118,000000,48.51,49.26,48.51,48.75,285303,0
+CBZ.US,D,20221121,000000,48.65,49.01,48.58,48.87,215237,0
+CBZ.US,D,20221122,000000,49,49.67,48.91,49.62,217526,0
+CBZ.US,D,20221123,000000,49.25,49.88,49.24,49.31,103836,0
+CBZ.US,D,20221125,000000,49.61,50.32,49.49,49.82,111375,0
+CBZ.US,D,20221128,000000,49.53,49.795,49.06,49.13,121000,0
+CBZ.US,D,20221129,000000,49.04,49.34,48.58,48.84,132465,0
+CBZ.US,D,20221130,000000,48.68,49.69,48.193,49.65,229874,0
+CBZ.US,D,20221201,000000,50,50,49.33,49.71,154106,0
+CBZ.US,D,20221202,000000,49.32,50.39,49.3,50.16,162898,0
+CBZ.US,D,20221205,000000,49.5,49.63,48.3006,49.11,196530,0
+CBZ.US,D,20221206,000000,48.98,49.2,48.505,48.72,169675,0
+CBZ.US,D,20221207,000000,48.61,49.38,48.46,48.67,187285,0
+CBZ.US,D,20221208,000000,48.86,49.6,48.775,49.36,345158,0
+CBZ.US,D,20221209,000000,49.22,49.88,49.15,49.6,208685,0
+CBZ.US,D,20221212,000000,49.72,50.32,49.6,49.97,324873,0
+CBZ.US,D,20221213,000000,50.67,51.67,50.51,50.51,428808,0
+CBZ.US,D,20221214,000000,50.68,51.02,49.75,49.97,232631,0
+CBZ.US,D,20221215,000000,49.71,49.71,48.55,48.71,251617,0
+CBZ.US,D,20221216,000000,48.22,48.52,47.4476,48.07,480107,0
+CBZ.US,D,20221219,000000,48.01,48.07,46.91,46.97,222696,0
+CBZ.US,D,20221220,000000,46.93,47.46,46.71,47.21,127291,0
+CBZ.US,D,20221221,000000,47.52,48.09,47.32,47.82,114256,0
+CBZ.US,D,20221222,000000,47.39,47.75,46.79,47.21,138258,0
+CBZ.US,D,20221223,000000,47.08,47.565,46.9,47.26,176309,0
+CBZ.US,D,20221227,000000,47.3,47.539,46.88,47.15,324884,0
+CBZ.US,D,20221228,000000,47.45,47.62,46.59,46.59,163931,0
+CBZ.US,D,20221229,000000,46.83,47.49,46.71,47.29,109368,0
+CBZ.US,D,20221230,000000,47.09,47.14,46.53,46.85,146189,0
+CBZ.US,D,20230103,000000,47.02,47.385,46.43,46.64,206373,0
+CBZ.US,D,20230104,000000,46.99,47.33,46.12,46.27,137806,0
+CBZ.US,D,20230105,000000,46.25,46.25,45.42,45.6,156905,0
+CBZ.US,D,20230106,000000,46.14,46.91,46.09,46.52,141444,0
+CBZ.US,D,20230109,000000,46.75,46.82,45.72,45.77,136326,0
+CBZ.US,D,20230110,000000,45.6,46.42,45.2201,46.31,144031,0
+CBZ.US,D,20230111,000000,46.51,47.41,46.4366,47.4,141188,0
+CBZ.US,D,20230112,000000,47.45,48.09,47.18,48.09,124104,0
+CBZ.US,D,20230113,000000,47.61,48.45,47.42,48.22,151166,0
+CBZ.US,D,20230117,000000,48.4,48.8,48.09,48.12,135058,0
+CBZ.US,D,20230118,000000,48.15,48.63,46.49,46.56,212377,0
+CBZ.US,D,20230119,000000,46.43,46.86,46.16,46.4,200410,0
+CBZ.US,D,20230120,000000,46.46,47.41,46.13,47.03,261014,0
+CBZ.US,D,20230123,000000,47.05,47.405,46.79,47.27,166488,0
+CBZ.US,D,20230124,000000,46.94,47.67,46.77,47.35,207307,0
+CBZ.US,D,20230125,000000,46.95,47.11,46.47,46.76,133806,0
+CBZ.US,D,20230126,000000,46.97,47.11,46.45,47.04,145726,0
+CBZ.US,D,20230127,000000,47,47.61,46.89,46.97,153273,0
+CBZ.US,D,20230130,000000,46.85,47.43,46.36,46.39,97393,0
+CBZ.US,D,20230131,000000,46.37,47.74,46.366,47.59,175736,0
+CBZ.US,D,20230201,000000,47.43,48.32,47.28,47.92,137430,0
+CBZ.US,D,20230202,000000,48.08,48.715,47.86,48.71,165480,0
+CBZ.US,D,20230203,000000,48.44,49.76,48.3239,49.35,205700,0
+CBZ.US,D,20230206,000000,49.1,49.21,48.49,48.6,141245,0
+CBZ.US,D,20230207,000000,48.23,49.19,47.94,49.11,129673,0
+CBZ.US,D,20230208,000000,48.7,48.84,48.05,48.4,195407,0
+CBZ.US,D,20230209,000000,48.65,48.89,48.19,48.2,229863,0
+CBZ.US,D,20230210,000000,47.91,48.55,47.72,48.25,180808,0
+CBZ.US,D,20230213,000000,48.17,48.92,48.1,48.64,160594,0
+CBZ.US,D,20230214,000000,48.47,48.55,47.4,47.41,179900,0
+CBZ.US,D,20230215,000000,47.15,48.12,46.95,47.83,178633,0
+CBZ.US,D,20230216,000000,48.57,48.57,45.4,47.18,405932,0
+CBZ.US,D,20230217,000000,47.54,49.99,47.455,49.99,329951,0
+CBZ.US,D,20230221,000000,49.47,49.88,48.56,49.36,344457,0
+CBZ.US,D,20230222,000000,49.35,49.87,49.09,49.31,354686,0
+CBZ.US,D,20230223,000000,49.45,50.61,49.45,50.37,478706,0
+CBZ.US,D,20230224,000000,49.99,50.95,49.99,50.93,269852,0
+CBZ.US,D,20230227,000000,51.33,51.74,50.83,51.1,338014,0
+CBZ.US,D,20230228,000000,50.99,51.85,50.04,50.09,448070,0
+CBZ.US,D,20230301,000000,49.99,50.61,49.67,50.23,208340,0
+CBZ.US,D,20230302,000000,50.11,50.38,49.59,50.2,218786,0
+CBZ.US,D,20230303,000000,50.54,50.86,49.73,50.28,162706,0
+CBZ.US,D,20230306,000000,50.21,50.34,49.89,50.28,248909,0
+CBZ.US,D,20230307,000000,50.36,50.39,48.89,49.49,301617,0
+CBZ.US,D,20230308,000000,49.56,49.75,49.09,49.26,229795,0
+CBZ.US,D,20230309,000000,49.42,49.54,48.55,48.63,245450,0
+CBZ.US,D,20230310,000000,48.42,48.42,47.47,47.79,277667,0
+CBZ.US,D,20230313,000000,47.16,48.395,46.88,47.05,276582,0
+CBZ.US,D,20230314,000000,47.88,48.44,47.53,48.05,323897,0
+CBZ.US,D,20230315,000000,47.27,47.37,46.68,47.24,214113,0
+CBZ.US,D,20230316,000000,46.79,48.23,46.72,47.98,226898,0
+CBZ.US,D,20230317,000000,47.78,47.78,47.04,47.12,420774,0
+CBZ.US,D,20230320,000000,47.5,48.2,47.47,47.71,158242,0
+CBZ.US,D,20230321,000000,48.3,48.65,48.07,48.63,163088,0
+CBZ.US,D,20230322,000000,48.7,48.88,47.46,47.49,220713,0
+CBZ.US,D,20230323,000000,47.56,47.6199,46.54,46.7,170560,0
+CBZ.US,D,20230324,000000,46.48,47.945,46.3,47.86,223650,0
+CBZ.US,D,20230327,000000,48.36,48.91,47.83,48.71,191394,0
+CBZ.US,D,20230328,000000,48.46,49.34,48.46,48.97,203478,0
+CBZ.US,D,20230329,000000,49.22,49.45,48.87,49.28,145781,0
+CBZ.US,D,20230330,000000,49.45,49.55,48.9,49.07,119916,0
+CBZ.US,D,20230331,000000,49.35,49.59,49.15,49.49,187518,0
+CBZ.US,D,20230403,000000,49.62,49.76,48.97,49.66,158375,0
+CBZ.US,D,20230404,000000,49.72,49.89,48.56,48.85,140076,0
+CBZ.US,D,20230405,000000,48.6,48.76,48.1,48.43,187334,0
+CBZ.US,D,20230406,000000,48.6,49.11,48.37,49.1,165065,0
+CBZ.US,D,20230410,000000,48.95,49.99,48.95,49.96,183002,0
+CBZ.US,D,20230411,000000,50,50.49,49.8,49.94,173406,0
+CBZ.US,D,20230412,000000,50.14,50.96,50.14,50.67,153824,0
+CBZ.US,D,20230413,000000,50.69,51.335,50.48,51.28,190992,0
+CBZ.US,D,20230414,000000,51.38,52.17,51.21,51.83,215341,0
+CBZ.US,D,20230417,000000,52,52.03,51.25,51.82,155171,0
+CBZ.US,D,20230418,000000,52,52.38,51.2,51.33,246387,0
+CBZ.US,D,20230419,000000,51.37,51.8,51.165,51.55,173676,0
+CBZ.US,D,20230420,000000,51.51,51.83,51.26,51.69,109649,0
+CBZ.US,D,20230421,000000,52.06,52.23,51.56,52.22,161863,0
+CBZ.US,D,20230424,000000,52.2,52.35,51.71,51.79,148083,0
+CBZ.US,D,20230425,000000,51.38,51.59,50.87,50.92,213246,0
+CBZ.US,D,20230426,000000,51,51.2,50.7,51.16,213532,0
+CBZ.US,D,20230427,000000,52.28,53.18,50.96,52.72,307235,0
+CBZ.US,D,20230428,000000,52.61,53.47,52.61,52.69,225637,0
+CBZ.US,D,20230501,000000,52.48,52.89,51.8,51.92,219170,0
+CBZ.US,D,20230502,000000,51.64,51.64,50.54,51.23,240277,0
+CBZ.US,D,20230503,000000,51.6,52.23,51.49,51.6,227777,0
+CBZ.US,D,20230504,000000,51.17,51.39,49.46,49.55,233942,0
+CBZ.US,D,20230505,000000,49.96,50.55,49.7,50.04,221098,0
+CBZ.US,D,20230508,000000,50.07,50.77,50,50.32,230998,0
+CBZ.US,D,20230509,000000,50.29,50.29,49.64,49.64,157027,0
+CBZ.US,D,20230510,000000,49.65,50.25,49.31,49.65,141689,0
+CBZ.US,D,20230511,000000,49.31,49.71,49.1308,49.71,124636,0
+CBZ.US,D,20230512,000000,49.85,50.18,49.6,49.79,110009,0
+CBZ.US,D,20230515,000000,49.83,50.27,49.63,49.64,147925,0
+CBZ.US,D,20230516,000000,49.64,49.755,49.2,49.58,119322,0
+CBZ.US,D,20230517,000000,49.9,50.58,49.7318,50.5,178316,0
+CBZ.US,D,20230518,000000,50.33,50.37,49.77,50.2,163529,0
+CBZ.US,D,20230519,000000,50.56,50.8701,50.28,50.42,119092,0
+CBZ.US,D,20230522,000000,50.55,50.86,50.255,50.62,136341,0
+CBZ.US,D,20230523,000000,50.46,50.99,50.21,50.6,192225,0
+CBZ.US,D,20230524,000000,50.54,50.55,50.04,50.08,149192,0
+CBZ.US,D,20230525,000000,50,50.27,49.7,50.13,197690,0
+CBZ.US,D,20230526,000000,50.24,50.5,49.97,50.16,140059,0
+CBZ.US,D,20230530,000000,50.39,50.455,49.99,50.28,121986,0
+CBZ.US,D,20230531,000000,50.28,50.55,49.96,50.42,298160,0
+CBZ.US,D,20230601,000000,50.66,51.15,50.3,51.04,240878,0
+CBZ.US,D,20230602,000000,51.45,52.87,51.45,52.84,355577,0
+CBZ.US,D,20230605,000000,52.55,52.99,51.81,52.3,216081,0
+CBZ.US,D,20230606,000000,52.37,52.98,52.37,52.66,227008,0
+CBZ.US,D,20230607,000000,52.78,53.77,52.605,53.56,314036,0
+CBZ.US,D,20230608,000000,53.36,53.65,53.06,53.09,191086,0
+CBZ.US,D,20230609,000000,53.07,53.26,52.49,52.89,213443,0
+CBZ.US,D,20230612,000000,53.01,53.33,52.85,52.96,286592,0
+CBZ.US,D,20230613,000000,52.94,54.195,52.73,54.09,255654,0
+CBZ.US,D,20230614,000000,54.07,54.42,53.33,53.54,207383,0
+CBZ.US,D,20230615,000000,53.48,53.87,53.36,53.69,337182,0
+CBZ.US,D,20230616,000000,54.07,54.09,53.55,53.67,309743,0
+CBZ.US,D,20230620,000000,53.5,54.02,53.465,53.62,185677,0
+CBZ.US,D,20230621,000000,53.6,54.47,53.42,54.21,202101,0
+CBZ.US,D,20230622,000000,54.28,54.61,54.145,54.61,138557,0
+CBZ.US,D,20230623,000000,54.19,54.6,52.76,52.84,532552,0
+CBZ.US,D,20230626,000000,52.68,52.95,51.77,52.59,226952,0
+CBZ.US,D,20230627,000000,52.59,53.165,52.54,52.74,146769,0
+CBZ.US,D,20230628,000000,52.71,52.772,52.055,52.6,160174,0
+CBZ.US,D,20230629,000000,52.53,53.32,52.53,53,144389,0
+CBZ.US,D,20230630,000000,53.23,53.43,52.95,53.28,272102,0
+CBZ.US,D,20230703,000000,53.31,53.83,52.82,53.66,101442,0
+CBZ.US,D,20230705,000000,53.45,53.74,53.13,53.53,169171,0
+CBZ.US,D,20230706,000000,53.35,53.43,53,53.1,150649,0
+CBZ.US,D,20230707,000000,52.9,53.86,52.9,53.32,199180,0
+CBZ.US,D,20230710,000000,53.18,54.33,53.18,53.9,174545,0
+CBZ.US,D,20230711,000000,54.18,54.25,53.45,53.94,189413,0
+CBZ.US,D,20230712,000000,54.42,54.51,52.65,52.75,284766,0
+CBZ.US,D,20230713,000000,52.75,53.465,52.75,53.24,370048,0
+CBZ.US,D,20230714,000000,53.15,53.62,52.625,53.31,189608,0
+CBZ.US,D,20230717,000000,53.43,54.42,53.43,54.03,197733,0
+CBZ.US,D,20230718,000000,54.11,54.88,54.11,54.77,120203,0
+CBZ.US,D,20230719,000000,55,55.155,54.465,54.61,177621,0
+CBZ.US,D,20230720,000000,54.5,54.5,53.8,54.22,112970,0
+CBZ.US,D,20230721,000000,54.55,54.72,53.66,53.74,355891,0
+CBZ.US,D,20230724,000000,53.99,54.15,53.6611,54.07,86473,0
+CBZ.US,D,20230725,000000,53.95,54.17,53.78,53.89,215938,0
+CBZ.US,D,20230726,000000,53.71,54.13,53.39,53.5,172046,0
+CBZ.US,D,20230727,000000,52.09,53.47,50.103,51.45,756525,0
+CBZ.US,D,20230728,000000,51.81,52.48,51.463,52.33,339492,0
+CBZ.US,D,20230731,000000,52.38,52.92,52.2,52.89,283904,0
+CBZ.US,D,20230801,000000,52.72,54.355,52.49,54.23,289734,0
+CBZ.US,D,20230802,000000,54.04,54.79,54.04,54.17,215721,0
+CBZ.US,D,20230803,000000,54.17,54.8,53.71,54.74,219416,0
+CBZ.US,D,20230804,000000,54.77,55.28,54.41,54.54,172544,0
+CBZ.US,D,20230807,000000,54.66,55.255,54.66,55.18,125670,0
+CBZ.US,D,20230808,000000,54.84,54.84,53.55,53.9,164813,0
+CBZ.US,D,20230809,000000,54.1,54.5,53.76,54.49,110020,0
+CBZ.US,D,20230810,000000,54.28,54.69,54.09,54.36,98992,0
+CBZ.US,D,20230811,000000,54.39,55.07,54.39,54.77,169568,0
+CBZ.US,D,20230814,000000,54.79,55.8,54.35,55.79,202936,0
+CBZ.US,D,20230815,000000,55.48,55.85,54.51,54.54,209039,0
+CBZ.US,D,20230816,000000,54.68,55.63,54.565,55.23,191912,0
+CBZ.US,D,20230817,000000,55.12,55.42,53.59,53.63,138404,0
+CBZ.US,D,20230818,000000,53.4,54,53.4,53.43,115531,0
+CBZ.US,D,20230821,000000,53.45,53.67,53.2,53.52,133344,0
+CBZ.US,D,20230822,000000,53.55,54.035,53.5,53.8,243453,0
+CBZ.US,D,20230823,000000,53.91,54.38,53.52,54.08,222980,0
+CBZ.US,D,20230824,000000,53.86,54.26,53.5,53.53,178665,0
+CBZ.US,D,20230825,000000,53.92,55.01,53.62,54.7,222649,0
+CBZ.US,D,20230828,000000,54.85,55.42,54.67,55.3,135941,0
+CBZ.US,D,20230829,000000,55.23,55.96,55.18,55.55,141458,0
+CBZ.US,D,20230830,000000,55.63,56.96,55.33,56.72,237260,0
+CBZ.US,D,20230831,000000,56.69,56.69,56.04,56.11,166057,0
+CBZ.US,D,20230901,000000,56.32,56.8,56.11,56.55,147414,0
+CBZ.US,D,20230905,000000,54.94,55.4,53.625,53.72,325214,0
+CBZ.US,D,20230906,000000,53.53,53.93,52.61,53.71,295368,0
+CBZ.US,D,20230907,000000,53.77,54.21,53.08,53.11,183724,0
+CBZ.US,D,20230908,000000,53.14,54.18,52.925,53.33,261625,0
+CBZ.US,D,20230911,000000,53.61,54.4,53.59,53.72,164445,0
+CBZ.US,D,20230912,000000,53.62,54.346,53.62,54.09,189410,0
+CBZ.US,D,20230913,000000,54.24,54.84,53.94,54,231535,0
+CBZ.US,D,20230914,000000,54.36,55.25,54.09,54.77,204622,0
+CBZ.US,D,20230915,000000,54.78,54.78,53.68,53.74,448503,0
+CBZ.US,D,20230918,000000,53.86,54.815,53.86,54.16,114802,0
+CBZ.US,D,20230919,000000,54.03,54.44,53.7,53.71,126128,0
+CBZ.US,D,20230920,000000,54,54.56,53.71,54.07,261761,0
+CBZ.US,D,20230921,000000,53.63,53.63,52.54,52.57,184624,0
+CBZ.US,D,20230922,000000,52.66,53.11,52.15,52.16,232261,0
+CBZ.US,D,20230925,000000,52.07,52.36,51.81,52.07,337547,0
+CBZ.US,D,20230926,000000,51.97,52.51,51.97,52.13,192252,0
+CBZ.US,D,20230927,000000,52.46,52.93,52.27,52.41,269397,0
+CBZ.US,D,20230928,000000,52.5,53.16,52.48,52.67,152190,0
+CBZ.US,D,20230929,000000,52.84,53.22,51.5,51.9,220792,0
+CBZ.US,D,20231002,000000,51.64,51.87,51.07,51.3,161631,0
+CBZ.US,D,20231003,000000,51.19,51.95,51.19,51.44,242568,0
+CBZ.US,D,20231004,000000,51.59,52.58,51.58,52.39,191846,0
+CBZ.US,D,20231005,000000,52.41,53.115,52.41,52.51,181350,0
+CBZ.US,D,20231006,000000,52.49,54.315,52.49,53.86,257991,0
+CBZ.US,D,20231009,000000,53.65,54.48,53.65,54.2,201866,0
+CBZ.US,D,20231010,000000,54.59,54.95,54.37,54.38,164239,0
+CBZ.US,D,20231011,000000,54.43,54.95,54.22,54.44,161423,0
+CBZ.US,D,20231012,000000,54.74,54.74,53.95,54.29,202731,0
+CBZ.US,D,20231013,000000,54.39,54.6,53.62,53.83,171798,0
+CBZ.US,D,20231016,000000,54.27,54.41,53.77,53.93,155058,0
+CBZ.US,D,20231017,000000,53.84,54.44,53.84,54.05,178283,0
+CBZ.US,D,20231018,000000,53.73,54.02,53.2,53.21,187051,0
+CBZ.US,D,20231019,000000,53.21,53.37,52.641,52.75,202880,0
+CBZ.US,D,20231020,000000,52.86,52.885,51.58,51.59,239840,0
+CBZ.US,D,20231023,000000,51.68,51.76,51,51.01,237406,0
+CBZ.US,D,20231024,000000,51.3,51.385,50.36,50.95,269087,0
+CBZ.US,D,20231025,000000,50.52,51.15,50.52,50.81,175170,0
+CBZ.US,D,20231026,000000,51.9,52.535,50.1,50.86,364047,0
+CBZ.US,D,20231027,000000,50.68,50.89,49.15,50.14,399886,0
+CBZ.US,D,20231030,000000,51.5,51.65,50.64,51.44,334868,0
+CBZ.US,D,20231031,000000,51.74,52.16,51.5,51.96,223641,0
+CBZ.US,D,20231101,000000,51.77,53.23,51.16,53.11,267754,0
+CBZ.US,D,20231102,000000,53.37,54.35,53.37,53.88,240275,0
+CBZ.US,D,20231103,000000,54.58,55.34,54.46,54.85,202262,0
+CBZ.US,D,20231106,000000,54.74,55.37,54.43,55.23,183321,0
+CBZ.US,D,20231107,000000,55.02,55.72,54.88,55.66,136849,0
+CBZ.US,D,20231108,000000,55.52,55.965,55.25,55.86,179544,0
+CBZ.US,D,20231109,000000,56.14,56.57,55.89,55.96,166495,0
+CBZ.US,D,20231110,000000,56.08,56.86,56.0034,56.3,157702,0
+CBZ.US,D,20231113,000000,56,56.835,56,56.65,118775,0
+CBZ.US,D,20231114,000000,57.11,58.14,57.07,58.11,236878,0
+CBZ.US,D,20231115,000000,57.93,58.47,56.89,56.95,207144,0
+CBZ.US,D,20231116,000000,56.91,57.23,56.64,57.06,202944,0
+CBZ.US,D,20231117,000000,57.29,57.87,57.17,57.48,219774,0
+CBZ.US,D,20231120,000000,57.3,58.05,57.14,58.05,185832,0
+CBZ.US,D,20231121,000000,57.91,58.27,57.69,57.75,119081,0
+CBZ.US,D,20231122,000000,58.06,58.45,57.7,58.11,93275,0
+CBZ.US,D,20231124,000000,58.1,58.45,57.9,58.35,31739,0
+CBZ.US,D,20231127,000000,58.05,58.86,58,58.14,149957,0
+CBZ.US,D,20231128,000000,58.02,58.3,57.69,57.7,157130,0
+CBZ.US,D,20231129,000000,57.98,58.1,57.015,57.24,144829,0
+CBZ.US,D,20231130,000000,57.31,57.98,57.195,57.89,244118,0
+CBZ.US,D,20231201,000000,57.71,58.47,57.45,58.43,216117,0
+CBZ.US,D,20231204,000000,58.3,59.27,58.3,59.25,174904,0
+CBZ.US,D,20231205,000000,59.26,59.26,58.25,58.72,191343,0
+CBZ.US,D,20231206,000000,59,59.68,58.01,58.05,165411,0
+CBZ.US,D,20231207,000000,58.15,58.25,57.58,57.84,150332,0
+CBZ.US,D,20231208,000000,57.68,58.22,57.44,58.22,178662,0
+CBZ.US,D,20231211,000000,58.41,58.95,58.09,58.46,171939,0
+CBZ.US,D,20231212,000000,58.7,59.19,57.7924,59.07,130267,0
+CBZ.US,D,20231213,000000,59.24,60.63,59.05,60.29,232694,0
+CBZ.US,D,20231214,000000,61.2,61.43,60.48,61.19,305089,0
+CBZ.US,D,20231215,000000,61.32,61.5499,60.53,61.3,523750,0
+CBZ.US,D,20231218,000000,61.7,62.27,61.295,61.67,344245,0
+CBZ.US,D,20231219,000000,61.85,62.21,61.71,61.82,361058,0
+CBZ.US,D,20231220,000000,61.8,62.52,61.5,61.79,320584,0
+CBZ.US,D,20231221,000000,62.16,62.42,62.01,62.07,352460,0
+CBZ.US,D,20231222,000000,62.45,62.99,62.2,62.65,329726,0
+CBZ.US,D,20231226,000000,62.67,63,62.3,62.53,136663,0
+CBZ.US,D,20231227,000000,62.45,62.933,62.21,62.76,185281,0
+CBZ.US,D,20231228,000000,62.69,63.115,62.56,62.6,118294,0
+CBZ.US,D,20231229,000000,62.39,62.785,62.385,62.59,176973,0
+CBZ.US,D,20240102,000000,61.72,62.6,61.42,61.88,314183,0
+CBZ.US,D,20240103,000000,61.57,61.72,60.76,60.87,321109,0
+CBZ.US,D,20240104,000000,61,61.42,60.9,61.05,169288,0
+CBZ.US,D,20240105,000000,60.74,61.29,60.59,60.7,291049,0
+CBZ.US,D,20240108,000000,60.81,61.5,60.655,61.44,197357,0
+CBZ.US,D,20240109,000000,60.89,61.41,60.64,61.38,188778,0
+CBZ.US,D,20240110,000000,61.22,62.38,61.15,62.23,358002,0
+CBZ.US,D,20240111,000000,62.17,62.78,61.77,62.2,358305,0
+CBZ.US,D,20240112,000000,62.75,63.2,62.415,63.09,219898,0
+CBZ.US,D,20240116,000000,62.68,63.38,62.68,62.8,237573,0
+CBZ.US,D,20240117,000000,62.31,62.9,62.31,62.69,167433,0
+CBZ.US,D,20240118,000000,62.95,62.95,62.095,62.84,193569,0
+CBZ.US,D,20240119,000000,63.06,63.58,62.63,63.45,282329,0
+CBZ.US,D,20240122,000000,63.97,64.96,63.94,64.9,257779,0
+CBZ.US,D,20240123,000000,65.32,65.49,64.5949,64.81,187731,0
+CBZ.US,D,20240124,000000,65.39,65.39,64.63,64.84,156995,0
+CBZ.US,D,20240125,000000,65.4,65.46,64.44,64.6,183437,0
+CBZ.US,D,20240126,000000,65.07,65.44,64.87,65.13,250070,0
+CBZ.US,D,20240129,000000,64.93,65.69,64.91,65.51,151788,0
+CBZ.US,D,20240130,000000,65.43,66.15,65.38,65.6,600715,0
+CBZ.US,D,20240131,000000,65.79,65.79,63.54,63.66,251572,0
+CBZ.US,D,20240201,000000,63.78,64.69,63.575,64.69,200104,0
+CBZ.US,D,20240202,000000,64.15,64.57,64.02,64.11,124125,0
+CBZ.US,D,20240205,000000,63.86,64.25,63.32,63.95,157429,0
+CBZ.US,D,20240206,000000,63.84,65.48,63.84,65.24,308358,0
+CBZ.US,D,20240207,000000,65.24,65.94,64.9426,65.14,240065,0
+CBZ.US,D,20240208,000000,64.88,65.9,64.69,65.13,334541,0
+CBZ.US,D,20240209,000000,65.45,66.23,65.26,66.07,192899,0
+CBZ.US,D,20240212,000000,66.13,66.85,66.12,66.46,185892,0
+CBZ.US,D,20240213,000000,65.68,65.76,63.07,63.35,266918,0
+CBZ.US,D,20240214,000000,64.06,64.785,63.6,64.73,507338,0
+CBZ.US,D,20240215,000000,65.77,70.36,65.57,70.35,606272,0
+CBZ.US,D,20240216,000000,70.59,73.98,70.1455,71.55,672933,0
+CBZ.US,D,20240220,000000,70.65,72.61,70.65,72.35,303547,0
+CBZ.US,D,20240221,000000,72.26,72.91,72.18,72.72,352950,0
+CBZ.US,D,20240222,000000,72.94,75.0712,72.94,74.8,701453,0
+CBZ.US,D,20240223,000000,74.99,75.825,74.87,75.47,405378,0
+CBZ.US,D,20240226,000000,75.5,75.9,75.4,75.65,205067,0
+CBZ.US,D,20240227,000000,75.73,76.435,75.485,76.22,234688,0
+CBZ.US,D,20240228,000000,76.22,76.69,75.03,75.28,282388,0
+CBZ.US,D,20240229,000000,75.52,75.81,74.49,75.53,240394,0
+CBZ.US,D,20240301,000000,75.32,76.37,74.88,75.89,397505,0
+CBZ.US,D,20240304,000000,75.79,77.87,75.56,77.2,278579,0
+CBZ.US,D,20240305,000000,77.08,77.905,75.24,75.56,377369,0
+CBZ.US,D,20240306,000000,76.11,76.27,74.79,75.23,286743,0
+CBZ.US,D,20240307,000000,75.9,76.406,75.475,76.15,318618,0
+CBZ.US,D,20240308,000000,76.73,77.37,76.4725,76.6,271931,0
+CBZ.US,D,20240311,000000,76.16,76.16,74.25,74.29,344141,0
+CBZ.US,D,20240312,000000,74.55,75.37,74.195,74.73,317930,0
+CBZ.US,D,20240313,000000,74.6,75.08,73.47,73.83,503561,0
+CBZ.US,D,20240314,000000,73.96,74.66,73.86,74.57,460391,0
+CBZ.US,D,20240315,000000,74.26,75.21,74.19,75.18,954971,0
+CBZ.US,D,20240318,000000,75.38,76.37,75.07,76,503491,0
+CBZ.US,D,20240319,000000,76,77.2,75.26,77.03,487267,0
+CBZ.US,D,20240320,000000,77.19,77.21,76.355,76.68,294023,0
+CBZ.US,D,20240321,000000,76.98,78.53,76.78,78.11,259430,0
+CBZ.US,D,20240322,000000,78.36,78.415,77.28,77.39,240248,0
+CBZ.US,D,20240325,000000,77.52,77.93,77.1,77.82,183946,0
+CBZ.US,D,20240326,000000,78.02,78.43,77.775,78.05,319139,0
+CBZ.US,D,20240327,000000,78.59,78.9097,77.3,78.05,342087,0
+CBZ.US,D,20240328,000000,78.05,79.55,77.72,78.5,395690,0
+CBZ.US,D,20240401,000000,78.48,78.71,77.515,77.86,291340,0
+CBZ.US,D,20240402,000000,76.99,77.34,76.44,76.5,282009,0
+CBZ.US,D,20240403,000000,76.19,76.86,75.88,76.54,277105,0
+CBZ.US,D,20240404,000000,77.24,77.425,75.381,75.6,175159,0
+CBZ.US,D,20240405,000000,75.39,76.4,75.39,75.78,161593,0
+CBZ.US,D,20240408,000000,76.07,77.23,75.77,77.2,288179,0
+CBZ.US,D,20240409,000000,77.43,77.54,76.39,76.98,282794,0
+CBZ.US,D,20240410,000000,75.62,75.62,74.21,74.48,245488,0
+CBZ.US,D,20240411,000000,74.48,74.69,73.655,74.33,235556,0
+CBZ.US,D,20240412,000000,73.89,74.95,73.89,74.01,237506,0
+CBZ.US,D,20240415,000000,74.35,75.0286,73.9,74.5,368113,0
+CBZ.US,D,20240416,000000,74.13,75.16,73.44,74.75,278950,0
+CBZ.US,D,20240417,000000,75.4,75.62,73.29,73.69,367551,0
+CBZ.US,D,20240418,000000,73.56,74.9,73.2,74.22,255306,0
+CBZ.US,D,20240419,000000,74.12,75.09,74.12,74.93,149920,0
+CBZ.US,D,20240422,000000,75.3,76.9,74.85,76.03,237390,0
+CBZ.US,D,20240423,000000,76,78.23,76,78.07,242954,0
+CBZ.US,D,20240424,000000,77.78,78.475,77.46,78.33,281172,0
+CBZ.US,D,20240425,000000,75.75,78.33,73.43,75.53,698093,0
+CBZ.US,D,20240426,000000,75.43,75.61,72.67,72.76,321086,0
+CBZ.US,D,20240429,000000,72.84,73.08,71.96,71.97,270942,0
+CBZ.US,D,20240430,000000,71.9,71.99,70.72,71.18,347953,0
+CBZ.US,D,20240501,000000,71.49,72.32,70.84,71.37,259225,0
+CBZ.US,D,20240502,000000,71.72,72.67,71.045,72.55,398669,0
+CBZ.US,D,20240503,000000,73.47,74.09,73.09,73.1,149004,0
+CBZ.US,D,20240506,000000,73.55,74.81,73.54,74.61,153554,0
+CBZ.US,D,20240507,000000,74.7,75.84,74.63,75.6,192358,0
+CBZ.US,D,20240508,000000,75.31,76.33,75.215,75.53,184402,0
+CBZ.US,D,20240509,000000,75.46,76.57,75.46,76.45,177680,0
+CBZ.US,D,20240510,000000,76.79,77.04,76.24,77,146648,0
+CBZ.US,D,20240513,000000,77.19,77.29,76.57,76.68,217269,0
+CBZ.US,D,20240514,000000,77.27,77.31,76.75,76.81,289802,0
+CBZ.US,D,20240515,000000,77.16,77.92,77.12,77.5,226113,0
+CBZ.US,D,20240516,000000,77.59,77.67,76.78,77.37,161534,0
+CBZ.US,D,20240517,000000,77.48,78.1699,76.74,77.99,153538,0
+CBZ.US,D,20240520,000000,78.06,80.42,78.06,78.72,211156,0
+CBZ.US,D,20240521,000000,78.46,78.97,77.9,78.56,173126,0
+CBZ.US,D,20240522,000000,78.44,79.8,78.32,78.99,217211,0
+CBZ.US,D,20240523,000000,79.01,79.92,77.99,78.45,225988,0
+CBZ.US,D,20240524,000000,79.07,79.515,78.1,78.99,434261,0
+CBZ.US,D,20240528,000000,79.18,79.18,76.8045,76.98,333222,0
+CBZ.US,D,20240529,000000,76.11,76.44,74.75,74.82,259854,0
+CBZ.US,D,20240530,000000,74.82,75.955,74.43,74.78,237562,0
+CBZ.US,D,20240531,000000,75.03,75.87,74.51,75.82,387370,0
+CBZ.US,D,20240603,000000,76.61,76.64,75.615,76.06,372624,0
+CBZ.US,D,20240604,000000,75.88,76.95,75.6801,76.31,232353,0
+CBZ.US,D,20240605,000000,76.57,76.65,75.5,75.85,185347,0
+CBZ.US,D,20240606,000000,75.6,75.91,73.43,74.77,259830,0
+CBZ.US,D,20240607,000000,74.43,75.7,73.69,73.79,220565,0
+CBZ.US,D,20240610,000000,73.73,74.835,73.46,74.34,271058,0
+CBZ.US,D,20240611,000000,74,74.99,73.38,74.7,305104,0
+CBZ.US,D,20240612,000000,76.02,76.98,75.485,75.64,243885,0
+CBZ.US,D,20240613,000000,75.47,75.8,74.53,75.57,227088,0
+CBZ.US,D,20240614,000000,74.76,75.53,74.56,75.15,206488,0
+CBZ.US,D,20240617,000000,74.92,76.75,74.735,76.11,314814,0
+CBZ.US,D,20240618,000000,76.04,77.28,76.04,76.92,478856,0
+CBZ.US,D,20240620,000000,76.66,77.15,75.27,75.56,398736,0
+CBZ.US,D,20240621,000000,75.38,75.5,74.71,75.02,612956,0
+CBZ.US,D,20240624,000000,75.37,75.98,74.87,74.95,420617,0
+CBZ.US,D,20240625,000000,75.04,75.04,74.03,74.57,352400,0
+CBZ.US,D,20240626,000000,74.12,74.26,73.65,73.72,358711,0
+CBZ.US,D,20240627,000000,74.16,74.16,73.01,73.73,249497,0
+CBZ.US,D,20240628,000000,74.3,74.51,73.35,74.1,709532,0
+CBZ.US,D,20240701,000000,74.31,74.6,73.12,73.69,316890,0
+CBZ.US,D,20240702,000000,73.9,74.79,73.76,74.52,189524,0
+CBZ.US,D,20240703,000000,74.82,75.15,74.44,74.52,107086,0
+CBZ.US,D,20240705,000000,74.37,74.6,73.7,74.13,154979,0
+CBZ.US,D,20240708,000000,74.54,74.9,74,74.08,172659,0
+CBZ.US,D,20240709,000000,74.08,74.355,73.47,73.88,510147,0
+CBZ.US,D,20240710,000000,74.04,74.04,73.33,73.95,167958,0
+CBZ.US,D,20240711,000000,75.01,75.82,74.62,75.43,296220,0
+CBZ.US,D,20240712,000000,75.79,76.975,75.79,76.52,252699,0
+CBZ.US,D,20240715,000000,77.16,78.75,77.04,78.36,255713,0
+CBZ.US,D,20240716,000000,78.99,83.27,78.99,83.15,339865,0
+CBZ.US,D,20240717,000000,82.97,84.67,82.07,84.11,408732,0
+CBZ.US,D,20240718,000000,83.66,85.78,83.66,84.34,267093,0
+CBZ.US,D,20240719,000000,84.53,84.9575,83.8,84.23,153479,0
+CBZ.US,D,20240722,000000,84.53,85.565,83.89,85.16,263356,0
+CBZ.US,D,20240723,000000,84.93,86.04,84.22,84.78,254268,0
+CBZ.US,D,20240724,000000,84.43,85.16,82.98,83.25,222608,0
+CBZ.US,D,20240725,000000,83.75,84.685,83.35,83.55,360524,0
+CBZ.US,D,20240726,000000,85.02,85.79,84.92,85.66,245792,0
+CBZ.US,D,20240729,000000,85.92,86.28,84.41,84.67,194942,0
+CBZ.US,D,20240730,000000,85.28,86.36,85.23,86.02,286719,0
+CBZ.US,D,20240731,000000,78.15,79.17,69.04,69.4,1715505,0
+CBZ.US,D,20240801,000000,70.18,74.98,68.97,73.05,1463891,0
+CBZ.US,D,20240802,000000,70.9,71.38,70.13,71.05,789115,0
+CBZ.US,D,20240805,000000,68.17,70.57,67.13,69.31,542647,0
+CBZ.US,D,20240806,000000,69.18,70.42,68.6,70.16,329991,0
+CBZ.US,D,20240807,000000,70.72,71.37,67.945,68.06,487915,0
+CBZ.US,D,20240808,000000,68.84,68.9,67.33,68.47,292426,0
+CBZ.US,D,20240809,000000,68.35,68.74,67.41,68.05,382235,0
+CBZ.US,D,20240812,000000,69.57,69.92,68.33,68.78,346215,0
+CBZ.US,D,20240813,000000,68.9,69.15,67.77,68.35,325100,0
+CBZ.US,D,20240814,000000,68.44,68.89,67.49,67.94,285266,0
+CBZ.US,D,20240815,000000,69.01,70.24,68.02,69.67,332536,0
+CBZ.US,D,20240816,000000,69.42,70.48,68.9,69.14,185490,0
+CBZ.US,D,20240819,000000,69.21,70.72,69.21,70.29,190561,0
+CBZ.US,D,20240820,000000,70.39,71.7297,69.92,71.17,305960,0
+CBZ.US,D,20240821,000000,71.61,72,70.74,71.61,288586,0
+CBZ.US,D,20240822,000000,71.66,72.11,70.9,71.19,143958,0
+CBZ.US,D,20240823,000000,71.69,72.68,71.5,72.02,291471,0
+CBZ.US,D,20240826,000000,72.63,72.98,71.55,71.58,166077,0
+CBZ.US,D,20240827,000000,71.33,71.93,70.945,71.21,156372,0
+CBZ.US,D,20240828,000000,71.32,71.47,70.7,70.76,214971,0
+CBZ.US,D,20240829,000000,71.25,71.79,70.14,71.21,218569,0
+CBZ.US,D,20240830,000000,71.79,73.83,71.665,73.6,379447,0
+CBZ.US,D,20240903,000000,73.38,74.15,72.999,73.15,465260,0
+CBZ.US,D,20240904,000000,73.04,73.93,71.64,72.73,257148,0
+CBZ.US,D,20240905,000000,72.75,72.75,70.91,71.63,205579,0
+CBZ.US,D,20240906,000000,71.8,71.8,68.72,68.72,308595,0
+CBZ.US,D,20240909,000000,69.04,69.04,65.23,65.6,592131,0
+CBZ.US,D,20240910,000000,66.01,66.17,64.29,64.51,401393,0
+CBZ.US,D,20240911,000000,63.9,65.56,62.655,65.36,660476,0
+CBZ.US,D,20240912,000000,65.62,67.86,65.01,66.91,373356,0
+CBZ.US,D,20240913,000000,67.52,69.09,67.2904,67.75,225109,0
+CBZ.US,D,20240916,000000,68.09,68.42,67.44,67.96,235966,0
+CBZ.US,D,20240917,000000,68.28,69.07,67.495,67.78,195000,0
+CBZ.US,D,20240918,000000,67.91,68.7228,66.67,67.24,305073,0
+CBZ.US,D,20240919,000000,68.16,68.16,67.145,67.39,238355,0
+CBZ.US,D,20240920,000000,67.34,68.07,66.92,67.61,459406,0
+CBZ.US,D,20240923,000000,67.84,68.78,67.28,68.09,236157,0
+CBZ.US,D,20240924,000000,67.84,68.12,66.65,66.81,254750,0
+CBZ.US,D,20240925,000000,67.19,67.19,66.13,66.56,295416,0
+CBZ.US,D,20240926,000000,67.06,67.72,66.57,66.69,278619,0
+CBZ.US,D,20240927,000000,67.14,67.79,66.69,66.82,235404,0
+CBZ.US,D,20240930,000000,66.33,67.32,66.21,67.29,438074,0
+CBZ.US,D,20241001,000000,67,67.26,66.29,66.8,225475,0
+CBZ.US,D,20241002,000000,66.55,67.155,66.02,66.06,283370,0
+CBZ.US,D,20241003,000000,65.99,66.075,64.89,65.05,249263,0
+CBZ.US,D,20241004,000000,65.9,65.9,64.95,65.37,223108,0
+CBZ.US,D,20241007,000000,65.02,65.54,64.31,64.6,277356,0
+CBZ.US,D,20241008,000000,65,65.34,64.41,64.73,209850,0
+CBZ.US,D,20241009,000000,64.88,65.615,64.61,65.41,426156,0
+CBZ.US,D,20241010,000000,64.79,65.33,63.61,63.78,244493,0
+CBZ.US,D,20241011,000000,64.01,65.765,64.01,65.32,377288,0
+CBZ.US,D,20241014,000000,65.55,65.83,65.19,65.41,234609,0
+CBZ.US,D,20241015,000000,65.76,68.3,65.26,67.23,521102,0
+CBZ.US,D,20241016,000000,67.35,68.07,67.35,67.41,283283,0
+CBZ.US,D,20241017,000000,67.24,67.5029,66.89,67.35,164803,0
+CBZ.US,D,20241018,000000,67.45,68.21,67.005,67.99,239734,0
+CBZ.US,D,20241021,000000,67.96,67.96,66.455,66.76,220709,0
+CBZ.US,D,20241022,000000,66.47,66.55,65.53,66.04,218555,0
+CBZ.US,D,20241023,000000,65.64,66.4,65.46,65.98,346440,0
+CBZ.US,D,20241024,000000,65.86,66.88,65.48,66.54,384301,0
+CBZ.US,D,20241025,000000,66.75,66.75,65.95,66.39,242458,0
+CBZ.US,D,20241028,000000,66.9,67.34,66.11,66.86,339475,0
+CBZ.US,D,20241029,000000,68.07,72.74,68.07,71.07,660978,0
+CBZ.US,D,20241030,000000,70.61,71.52,69.72,70.88,418551,0
+CBZ.US,D,20241031,000000,70.66,71,68.74,68.93,445495,0
+CBZ.US,D,20241101,000000,69.5,70.11,68.8,69.7,384915,0
+CBZ.US,D,20241104,000000,69.65,71.28,69.65,71.13,353809,0
+CBZ.US,D,20241105,000000,70.73,72.34,70.73,72.32,282374,0
+CBZ.US,D,20241106,000000,75.45,78.01,75.45,77.89,558756,0
+CBZ.US,D,20241107,000000,77.33,78.26,76.71,77.43,437554,0
+CBZ.US,D,20241108,000000,77.98,78.62,77.03,77.81,373886,0
+CBZ.US,D,20241111,000000,78.91,79.37,78.06,78.36,214642,0
+CBZ.US,D,20241112,000000,78.865,79.22,77.69,78.02,260238,0
+CBZ.US,D,20241113,000000,78.38,79.435,76.96,78.59,318591,0
+CBZ.US,D,20241114,000000,78.56,78.92,77.21,77.87,470828,0
+CBZ.US,D,20241115,000000,78.68,78.72,76.01,76.48,350470,0
+CBZ.US,D,20241118,000000,76.465,77.1,76.465,77,230666,0
+CBZ.US,D,20241119,000000,76.85,77.91,76.2,77.07,292306,0
+CBZ.US,D,20241120,000000,76.915,77.91,76.16,77.89,276937,0
+CBZ.US,D,20241121,000000,78.41,79.75,77.84,79.43,345259,0
+CBZ.US,D,20241122,000000,79.6977,81.33,79.6977,80.79,330760,0
+CBZ.US,D,20241125,000000,81.265,82.78,80.98,82.01,542979,0
+CBZ.US,D,20241126,000000,82.18,83.08,81.94,83,265928,0
+CBZ.US,D,20241127,000000,83.885,84.23,82.11,82.44,306812,0
+CBZ.US,D,20241129,000000,82.765,83.402,82.17,82.58,153635,0
+CBZ.US,D,20241202,000000,82.92,82.92,81.11,81.78,224846,0
+CBZ.US,D,20241203,000000,81.55,81.94,80.735,81.79,165954,0
+CBZ.US,D,20241204,000000,82.35,83.74,82.05,83.43,396324,0
+CBZ.US,D,20241205,000000,83.21,83.43,80.22,80.3,341446,0
+CBZ.US,D,20241206,000000,80.0434,80.33,78.87,78.9,211374,0
+CBZ.US,D,20241209,000000,79.2,79.47,77.14,78.01,569493,0
+CBZ.US,D,20241210,000000,77.26,79.36,77.16,79.18,217014,0
+CBZ.US,D,20241211,000000,79.85,79.88,77.75,77.9,343311,0
+CBZ.US,D,20241212,000000,79.48,80.13,78.39,79.89,305302,0
+CBZ.US,D,20241213,000000,80.2,81.06,79.17,79.6,309495,0
+CBZ.US,D,20241216,000000,79.19,80.91,79.19,80.65,315287,0
+CBZ.US,D,20241217,000000,79.8,81.88,79.79,81.67,432099,0
+CBZ.US,D,20241218,000000,81.95,82.56,78.755,79.39,542987,0
+CBZ.US,D,20241219,000000,80.43,81.24,78.755,80.43,396638,0
+CBZ.US,D,20241220,000000,79.745,81.59,79.59,81.25,576943,0
+CBZ.US,D,20241223,000000,81.41,81.66,80.13,80.62,287792,0
+CBZ.US,D,20241224,000000,80.82,82.59,80.74,82.29,151112,0
+CBZ.US,D,20241226,000000,81.87,82.78,81.726,82.72,140242,0
+CBZ.US,D,20241227,000000,81.9,82.96,81.33,82.02,201885,0
+CBZ.US,D,20241230,000000,81.885,82.2,81.02,81.63,230570,0
+CBZ.US,D,20241231,000000,82.04,82.75,81.71,81.83,458499,0
+CBZ.US,D,20250102,000000,81.86,82.53,80.375,81.16,390269,0
+CBZ.US,D,20250103,000000,81.3,82.37,80.84,82.22,207990,0
+CBZ.US,D,20250106,000000,82.07,82.4,80.71,80.76,231834,0
+CBZ.US,D,20250107,000000,81.07,81.51,80.09,80.78,225061,0
+CBZ.US,D,20250108,000000,81.04,82.98,80.48,82.79,178928,0
+CBZ.US,D,20250110,000000,81.84,82.3175,80.75,81.81,240266,0
+CBZ.US,D,20250113,000000,81.5,83.355,81.5,82.81,202809,0
+CBZ.US,D,20250114,000000,83.02,83.88,82.05,82.81,272490,0
+CBZ.US,D,20250115,000000,84.86,84.91,83.33,83.9,177905,0
+CBZ.US,D,20250116,000000,83.93,85.26,83.59,84.74,195748,0
+CBZ.US,D,20250117,000000,85.93,85.95,84.105,84.5,144739,0
+CBZ.US,D,20250121,000000,85.39,86.2,85,85.35,216182,0
+CBZ.US,D,20250122,000000,85.155,85.86,84.63,84.8,339804,0
+CBZ.US,D,20250123,000000,84.07,84.58,83.2566,84.19,294919,0
+CBZ.US,D,20250124,000000,83.36,84.28,83.36,83.95,204299,0
+CBZ.US,D,20250127,000000,84.135,85.5425,84.135,85.42,192136,0
+CBZ.US,D,20250128,000000,85.23,86.55,85.23,85.68,159160,0
+CBZ.US,D,20250129,000000,85.695,86.235,84.41,85.03,279266,0
+CBZ.US,D,20250130,000000,85.55,86.725,85.46,86.55,156822,0
+CBZ.US,D,20250131,000000,85.97,86.48,85.05,85.81,242018,0
+CBZ.US,D,20250203,000000,84.72,86.63,84.72,85.99,234013,0
+CBZ.US,D,20250204,000000,85.76,86.115,85.1,85.74,158446,0
+CBZ.US,D,20250205,000000,86.27,87.52,86.075,87.38,233704,0
+CBZ.US,D,20250206,000000,88.08,89.25,87.35,88.65,382126,0
+CBZ.US,D,20250207,000000,88.965,89.19,87.72,88,252100,0
+CBZ.US,D,20250210,000000,88.395,88.6475,87.13,88.07,292112,0
+CBZ.US,D,20250211,000000,87.455,89.03,87.345,88.03,286982,0
+CBZ.US,D,20250212,000000,87.5,88.21,87,87.24,253852,0
+CBZ.US,D,20250213,000000,87.605,88.16,86.75,87.83,358588,0
+CBZ.US,D,20250214,000000,88.09,88.66,86.65,86.82,197426,0
+CBZ.US,D,20250218,000000,86.815,87.06,85.82,86.5,298661,0
+CBZ.US,D,20250219,000000,86.095,87.65,85.89,87.58,170156,0
+CBZ.US,D,20250220,000000,87.78,87.78,84.75,85.48,314334,0
+CBZ.US,D,20250221,000000,86.2,86.485,83.32,83.96,514121,0
+CBZ.US,D,20250224,000000,83.67,84.51,83.035,84.02,278159,0
+CBZ.US,D,20250225,000000,84.86,85.485,84.395,85.32,323660,0
+CBZ.US,D,20250226,000000,87.02,90.13,80.7,80.86,739098,0
+CBZ.US,D,20250227,000000,80.625,82.05,77.915,78.11,437015,0
+CBZ.US,D,20250228,000000,77.94,79.37,77.88,78.17,607999,0
+CBZ.US,D,20250303,000000,77.64,78.99,76.62,76.79,361259,0
+CBZ.US,D,20250304,000000,76.16,76.515,74.6001,75.47,506084,0
+CBZ.US,D,20250305,000000,75.33,75.94,72.93,73,474672,0
+CBZ.US,D,20250306,000000,72.4,73.52,71.55,71.66,411989,0
+CBZ.US,D,20250307,000000,71.595,73.11,70.805,72.65,400676,0
+CBZ.US,D,20250310,000000,72.335,72.68,69.45,70.16,457012,0
+CBZ.US,D,20250311,000000,70.34,70.745,68.64,69.92,495401,0
+CBZ.US,D,20250312,000000,70.405,70.43,68.56,68.67,474894,0
+CBZ.US,D,20250313,000000,68.64,68.95,66.01,68.46,423813,0
+CBZ.US,D,20250314,000000,68.778,70.35,68.43,69.45,374560,0
+CBZ.US,D,20250317,000000,69.085,71.26,68.75,71.11,301059,0
+CBZ.US,D,20250318,000000,71,72.11,70.5,72.04,300782,0
+CBZ.US,D,20250319,000000,71.82,73.88,71.64,73.5,383573,0
+CBZ.US,D,20250320,000000,73.185,73.87,72.2192,72.94,391855,0
+CBZ.US,D,20250321,000000,72.785,73.25,72.09,73,571823,0
+CBZ.US,D,20250324,000000,74.2178,75.07,73.51,74.05,273534,0
+CBZ.US,D,20250325,000000,73.665,74.26,72.81,74.08,517296,0
+CBZ.US,D,20250326,000000,74.19,75.17,74.01,74.28,236548,0
+CBZ.US,D,20250327,000000,74.3,75.5,74.3,75.19,193917,0
+CBZ.US,D,20250328,000000,75.03,75.86,74.39,74.97,280765,0
+CBZ.US,D,20250331,000000,74.58,76.34,74.2182,75.86,481991,0
+CBZ.US,D,20250401,000000,75.18,77.355,75,76.98,533835,0
+CBZ.US,D,20250402,000000,76.42,76.516,74.075,75.32,381198,0
+CBZ.US,D,20250403,000000,73.245,75.33,72.86,73.86,450521,0
+CBZ.US,D,20250404,000000,72.49,75.13,71.885,72.2,677712,0
+CBZ.US,D,20250407,000000,70.785,74.08,69.11,70.99,551077,0
+CBZ.US,D,20250408,000000,73,73.055,69.03,70.03,432226,0
+CBZ.US,D,20250409,000000,69.29,76.7,69.29,76.12,676798,0
+CBZ.US,D,20250410,000000,74.73,75.91,72.75,75.44,442171,0
+CBZ.US,D,20250411,000000,75.21,77.95,74.455,77.73,360726,0
+CBZ.US,D,20250414,000000,78.21,79.89,77.065,79.64,460802,0
+CBZ.US,D,20250415,000000,79.9,80.65,79.04,79.5,638246,0
+CBZ.US,D,20250416,000000,78.865,79.575,77.53,78.69,548578,0
+CBZ.US,D,20250417,000000,78.38,79.35,76.9,77.46,456438,0
+CBZ.US,D,20250421,000000,76.715,76.98,73.262,74.49,348497,0
+CBZ.US,D,20250422,000000,74.86,76.12,74.035,75.96,516126,0
+CBZ.US,D,20250423,000000,76.73,78.22,76.16,77.24,371958,0
+CBZ.US,D,20250424,000000,77.24,77.24,65.62,66.42,1090535,0
+CBZ.US,D,20250425,000000,65.81,67.76,65,66.19,1070907,0
+CBZ.US,D,20250428,000000,66.74,66.815,64.851,66.24,647966,0
+CBZ.US,D,20250429,000000,66.08,67.56,65.54,67.22,387301,0
+CBZ.US,D,20250430,000000,66.73,68.43,65.31,68.1,472591,0
+CBZ.US,D,20250501,000000,68.16,70.095,67.18,69.86,498352,0
+CBZ.US,D,20250502,000000,70.725,72.01,70.335,71.79,476102,0
+CBZ.US,D,20250505,000000,71.41,73.14,71.41,71.99,355353,0
+CBZ.US,D,20250506,000000,71.35,72.515,70.711,70.83,442273,0
+CBZ.US,D,20250507,000000,71.045,72.08,70.66,71.06,314550,0
+CBZ.US,D,20250508,000000,71.41,73.43,71.32,72.59,249455,0
+CBZ.US,D,20250509,000000,72.67,73.235,72.025,72.43,237006,0
+CBZ.US,D,20250512,000000,74.275,74.58,72.865,74.02,367865,0
+CBZ.US,D,20250513,000000,74.23,74.945,73.52,73.83,291159,0
+CBZ.US,D,20250514,000000,73.685,74.19,72.52,72.6,252803,0
+CBZ.US,D,20250515,000000,73.025,73.635,72.23,72.96,238884,0
+CBZ.US,D,20250516,000000,72.925,74.44,72.73,74.13,283567,0
+CBZ.US,D,20250519,000000,74.04,74.34,73.2,74.25,194920,0
+CBZ.US,D,20250520,000000,73.97,74.355,73.37,73.6,270316,0
+CBZ.US,D,20250521,000000,72.89,73.185,71.64,71.72,252153,0
+CBZ.US,D,20250522,000000,71.965,72.32,70.82,72.25,246843,0
+CBZ.US,D,20250523,000000,71.315,72.54,71.29,71.93,309555,0
+CBZ.US,D,20250527,000000,72.86,76.37,72.34,75.73,622281,0
+CBZ.US,D,20250528,000000,76,76.57,73.69,74.29,614407,0
+CBZ.US,D,20250529,000000,74.52,74.52,71.78,72.19,433632,0
+CBZ.US,D,20250530,000000,71.92,72.85,71.27,72.24,635778,0
+CBZ.US,D,20250602,000000,71.65,71.98,70.45,71.59,334754,0
+CBZ.US,D,20250603,000000,71.535,72.81,71.015,72,458962,0
+CBZ.US,D,20250604,000000,71.88,72.63,71.61,72.36,466942,0
+CBZ.US,D,20250605,000000,72.4,73.7,71.68,73.54,499741,0
+CBZ.US,D,20250606,000000,74.39,74.86,73.68,74.09,512811,0
+CBZ.US,D,20250609,000000,73.77,74.12,70.26,72.58,483087,0
+CBZ.US,D,20250610,000000,72.12,72.53,70.9,71.04,486566,0
+CBZ.US,D,20250611,000000,71.06,71.155,68.67,68.77,602458,0
+CBZ.US,D,20250612,000000,68.2,69.11,67.86,69.07,562317,0
+CBZ.US,D,20250613,000000,68.26,69.345,68.02,68.86,537314,0
+CBZ.US,D,20250616,000000,68.785,69.52,68.23,68.41,425210,0
+CBZ.US,D,20250617,000000,67.91,69.455,67.91,68.44,388388,0
+CBZ.US,D,20250618,000000,68.535,69.27,68.1749,68.49,406180,0
+CBZ.US,D,20250620,000000,68.575,68.93,66.83,67.24,740713,0
+CBZ.US,D,20250623,000000,67.095,69.36,66.64,69.31,477209,0
+CBZ.US,D,20250624,000000,69.0124,71.6,68.9701,71.53,552453,0
+CBZ.US,D,20250625,000000,71.41,71.79,70.545,71.17,559405,0
+CBZ.US,D,20250626,000000,70.945,71.98,70.11,71.85,466531,0
+CBZ.US,D,20250627,000000,71.57,72.27,70.65,71.11,1440730,0
+CBZ.US,D,20250630,000000,71.175,71.81,70.27,71.71,626751,0
+CBZ.US,D,20250701,000000,71.49,72.55,70.035,72.4,848243,0
+CBZ.US,D,20250702,000000,72.145,72.52,70.69,72.44,452838,0
+CBZ.US,D,20250703,000000,72.43,73.89,72.05,73.76,262116,0
+CBZ.US,D,20250707,000000,73.33,73.98,72.67,73.72,503917,0
+CBZ.US,D,20250708,000000,73.64,74.36,72.36,72.66,515734,0
+CBZ.US,D,20250709,000000,72.95,73.66,72.21,73.19,447774,0
+CBZ.US,D,20250710,000000,72.56,74.04,72.12,73.2,325253,0
+CBZ.US,D,20250711,000000,72.59,72.9,71.54,72.25,310532,0
+CBZ.US,D,20250714,000000,71.9968,73.06,71.73,72.81,477498,0
+CBZ.US,D,20250715,000000,72.82,73.29,72.0401,72.49,546669,0
+CBZ.US,D,20250716,000000,73.06,73.98,72.42,73.93,479561,0
+CBZ.US,D,20250717,000000,73.84,75.22,73.79,75.2,528083,0
+CBZ.US,D,20250718,000000,75.225,75.61,74.2,74.7,777558,0
+CBZ.US,D,20250721,000000,75.305,75.305,72.095,72.68,614388,0
+CBZ.US,D,20250722,000000,72.91,73.87,72.635,73.23,566164,0
+CBZ.US,D,20250723,000000,73.99,75.47,73.02,75.3,566813,0
+CBZ.US,D,20250724,000000,74.76,76.63,74.365,76.56,503262,0
+CBZ.US,D,20250725,000000,76.7502,77.83,76.17,77.81,352874,0
+CBZ.US,D,20250728,000000,77.57,77.91,76.48,76.75,587791,0
+CBZ.US,D,20250729,000000,76.54,77.03,74.82,75.72,556320,0
+CBZ.US,D,20250730,000000,75.45,76.685,74.64,76.15,795451,0
+CBZ.US,D,20250731,000000,75,76.7,56.83,61.12,3857700,0
+CBZ.US,D,20250801,000000,61.58,62.98,60,61.75,1903574,0
+CBZ.US,D,20250804,000000,62.075,63.44,61.34,63.26,806721,0
+CBZ.US,D,20250805,000000,64.2999,64.435,62.225,62.68,752240,0
+CBZ.US,D,20250806,000000,63.74,63.8,61.39,61.95,541017,0
+CBZ.US,D,20250807,000000,62.14,62.655,61.74,61.85,412218,0
+CBZ.US,D,20250808,000000,62.4215,64.34,61.92,63.19,601156,0
+CBZ.US,D,20250811,000000,63.47,63.505,61.585,61.79,509495,0
+CBZ.US,D,20250812,000000,61.795,63.07,61.09,62.98,527665,0
+CBZ.US,D,20250813,000000,63.13,65.38,63,65.03,605474,0
+CBZ.US,D,20250814,000000,64.5716,64.965,62.53,62.6,379472,0
+CBZ.US,D,20250815,000000,62.53,63.63,62.33,62.37,366553,0
+CBZ.US,D,20250818,000000,62.565,62.825,62.16,62.45,411974,0
+CBZ.US,D,20250819,000000,62.63,63.96,62.18,63.92,380693,0
+CBZ.US,D,20250820,000000,64.19,65,63.83,64,448527,0
+CBZ.US,D,20250821,000000,63.805,64.745,63.55,64.7,377326,0
+CBZ.US,D,20250822,000000,64.92,67.24,64.275,66.56,508623,0
+CBZ.US,D,20250825,000000,66.34,66.52,64.94,65.16,330688,0
+CBZ.US,D,20250826,000000,65.315,65.315,64.405,65.03,338623,0
+CBZ.US,D,20250827,000000,65.03,66.22,64.99,65.77,397559,0
+CBZ.US,D,20250828,000000,65.45,65.825,64.13,64.52,492068,0
+CBZ.US,D,20250829,000000,64.365,64.9,63.91,64.54,349400,0
+CBZ.US,D,20250902,000000,64.12,64.25,63.26,64.02,615783,0
+CBZ.US,D,20250903,000000,63.53,64.14,60.26,60.38,773058,0
+CBZ.US,D,20250904,000000,60.335,60.44,58.82,59.97,793940,0
+CBZ.US,D,20250905,000000,59.99,60.1887,58.7,59.86,731095,0
+CBZ.US,D,20250908,000000,59.93,59.93,57.16,57.92,527895,0
+CBZ.US,D,20250909,000000,57.75,57.98,56.71,57.67,566732,0
+CBZ.US,D,20250910,000000,57.28,57.92,55.59,55.73,733370,0
+CBZ.US,D,20250911,000000,55.95,58.165,55.75,57.94,867222,0
+CBZ.US,D,20250912,000000,57.5,57.98,55.69,55.69,455239,0
+CBZ.US,D,20250915,000000,56.015,56.13,53.915,54.28,666183,0
+CBZ.US,D,20250916,000000,54.54,56,54,55.4,772667,0
+CBZ.US,D,20250917,000000,55.81,57.51,55.46,56.8,1172998,0
+CBZ.US,D,20250918,000000,56.98,57.48,54.87,54.89,525483,0
+CBZ.US,D,20250919,000000,54.86,54.88,53.58,53.78,1862855,0
+CBZ.US,D,20250922,000000,53.295,54.2,52.79,53.79,638332,0
+CBZ.US,D,20250923,000000,54.0551,54.16,52.37,52.9,610625,0
+CBZ.US,D,20250924,000000,53.08,53.4425,51.845,51.99,972561,0
+CBZ.US,D,20250925,000000,52.085,52.26,50.51,51.19,898195,0
+CBZ.US,D,20250926,000000,51.33,52.64,51.16,52.59,813417,0
+CBZ.US,D,20250929,000000,52.52,54.26,51.74,53.81,886885,0
+CBZ.US,D,20250930,000000,53.7,54.13,52.14,52.96,714339,0
+CBZ.US,D,20251001,000000,52.8,55.2,52.705,55.13,675048,0
+CBZ.US,D,20251002,000000,54.985,55.08,53.66,54.85,463371,0
+CBZ.US,D,20251003,000000,55.05,56.929,54.81,56.72,481621,0
+CBZ.US,D,20251006,000000,56.5,56.615,55.36,56.08,446686,0
+CBZ.US,D,20251007,000000,56.531,56.735,55.56,55.77,389728,0
+CBZ.US,D,20251008,000000,56.22,56.83,55.4,56.8,415828,0
+CBZ.US,D,20251009,000000,56.8,56.8,55.06,55.48,355383,0
+CBZ.US,D,20251010,000000,55.825,55.835,53.17,53.39,494774,0
+CBZ.US,D,20251013,000000,53.185,54.01,52.69,53.28,361902,0
+CBZ.US,D,20251014,000000,53.23,55.565,53.06,54.39,545948,0
+CBZ.US,D,20251015,000000,54.005,55.01,53.795,54.18,546343,0
+CBZ.US,D,20251016,000000,53.775,54.17,52.12,52.26,534276,0
+CBZ.US,D,20251017,000000,51.64,52.435,50.78,51.27,536319,0
+CBZ.US,D,20251020,000000,51.615,51.905,50.94,51.84,441645,0
+CBZ.US,D,20251021,000000,51.38,53.92,51.38,53.54,520329,0
+CBZ.US,D,20251022,000000,53.555,54.09,52.69,53.79,493526,0
+CBZ.US,D,20251023,000000,53.57,54.05,52.86,53.2,363911,0
+CBZ.US,D,20251024,000000,53.62,53.88,52.76,53.29,484123,0
+CBZ.US,D,20251027,000000,53.92,53.92,52.44,52.77,837669,0
+CBZ.US,D,20251028,000000,52.38,52.7,51.93,52.25,388616,0
+CBZ.US,D,20251029,000000,51.51,52.6,50.795,51.31,972050,0
+CBZ.US,D,20251030,000000,52.5,56.4093,52.23,52.92,1605635,0
+CBZ.US,D,20251031,000000,52.375,55.27,51.96,55,955576,0
+CBZ.US,D,20251103,000000,54.75,55.345,53.91,55.09,589379,0
+CBZ.US,D,20251104,000000,55.245,55.37,53.78,55.06,691560,0
+CBZ.US,D,20251105,000000,54.955,55.845,54.76,55.5,587755,0
+CBZ.US,D,20251106,000000,55.245,55.5,53.415,53.58,695080,0
+CBZ.US,D,20251107,000000,53.885,54.1,51.99,53.1,596409,0
+CBZ.US,D,20251110,000000,53.225,53.245,50.81,51.75,633448,0
+CBZ.US,D,20251111,000000,51.79,53.09,51.765,52.41,505848,0
+CBZ.US,D,20251112,000000,52.42,53.14,51.98,52.01,497348,0
+CBZ.US,D,20251113,000000,52.32,52.47,51.55,52,416241,0
+CBZ.US,D,20251114,000000,51.91,51.9499,50.465,51.13,432375,0
+CBZ.US,D,20251117,000000,50.74,50.98,49.42,49.8,609102,0
+CBZ.US,D,20251118,000000,49.685,50.21,49.28,50.1,408322,0
+CBZ.US,D,20251119,000000,50.175,50.5,49.88,50.42,421279,0
+CBZ.US,D,20251120,000000,51.23,51.23,49.77,50,774847,0
+CBZ.US,D,20251121,000000,49.8835,52.41,49.8835,51.14,1184237,0
+CBZ.US,D,20251124,000000,51.005,51.065,50.155,50.22,519868,0
+CBZ.US,D,20251125,000000,50.375,51.17,48.176,49.22,1256618,0
+CBZ.US,D,20251126,000000,48.72,49.17,48.15,49,936900,0
+CBZ.US,D,20251128,000000,48.735,49.46,48.585,48.7,816732,0
+CBZ.US,D,20251201,000000,47.94,48.71,47.885,48.61,802608,0
+CBZ.US,D,20251202,000000,49.5799,51.1,48.84,49.76,643204,0
+CBZ.US,D,20251203,000000,49.74,52.06,49.685,51.42,827407,0
+CBZ.US,D,20251204,000000,50.29,53.66,50.29,53.57,989307,0
+CBZ.US,D,20251205,000000,52.83,53.38,51.905,52.44,665980,0
+CBZ.US,D,20251208,000000,53.04,53.04,50.94,51.05,582788,0
+CBZ.US,D,20251209,000000,50.92,51.05,50.42,50.66,302093,0
+CBZ.US,D,20251210,000000,50.61,51.925,49.885,51.76,669276,0
+CBZ.US,D,20251211,000000,51.41,54.5,51.41,53.75,455563,0
+CBZ.US,D,20251212,000000,53.48,54.41,52.865,53.45,377962,0
+CBZ.US,D,20251215,000000,53.33,54.33,52.93,53.38,518071,0
+CBZ.US,D,20251216,000000,53.43,54.32,53.15,53.49,418139,0
+CBZ.US,D,20251217,000000,52.87,54.17,52.42,52.66,483309,0
+CBZ.US,D,20251218,000000,52.81,53.4,51.9,52.3,682849,0
+CBZ.US,D,20251219,000000,52.025,53.09,51.42,52.33,1425095,0
+CBZ.US,D,20251222,000000,52.495,53.36,51.96,52.16,443978,0
+CBZ.US,D,20251223,000000,52.22,52.7,50.83,52.23,344283,0
+CBZ.US,D,20251224,000000,51.88,52.78,51.74,52.51,180977,0
+CBZ.US,D,20251226,000000,52.14,53.18,51.94,52.93,273260,0
+CBZ.US,D,20251229,000000,53.2,53.57,52.39,52.92,334291,0
+CBZ.US,D,20251230,000000,52.37,53.11,51.23,51.29,256276,0
+CBZ.US,D,20251231,000000,50.8,51.18,50.32,50.45,305853,0
+CBZ.US,D,20260102,000000,50.95,50.95,49.79,50.8,1001528,0
+CBZ.US,D,20260105,000000,50.72,54.42,50.62,53.65,426816,0
+CBZ.US,D,20260106,000000,53.375,53.8,52.955,53.65,735007,0
+CBZ.US,D,20260107,000000,54.035,54.25,52.455,53.08,552772,0
+CBZ.US,D,20260108,000000,52.8,54.59,52.54,54.27,291868,0
+CBZ.US,D,20260109,000000,53.8,55.08,53.68,54.75,279672,0
+CBZ.US,D,20260112,000000,54.51,54.74,53.245,54.24,463815,0
+CBZ.US,D,20260113,000000,54.365,54.365,53.33,53.64,335738,0
+CBZ.US,D,20260114,000000,53.255,54.45,50.865,51.15,741314,0
+CBZ.US,D,20260115,000000,51.35,52.5,50.835,51.51,409372,0
+CBZ.US,D,20260116,000000,50.97,51.32,50.5001,50.79,336498,0
+CBZ.US,D,20260120,000000,50.19,50.42,46.06,46.17,606282,0
+CBZ.US,D,20260121,000000,46.63,47.085,44.81,44.97,928096,0
+CBZ.US,D,20260122,000000,45,45.56,42.96,43.08,811902,0
+CBZ.US,D,20260123,000000,42.61,43.05,40.41,40.93,985775,0
+CBZ.US,D,20260126,000000,41.1,41.49,38.41,38.41,1137603,0
+CBZ.US,D,20260127,000000,38.275,39.84,36.82,39.72,4290677,0
+CBZ.US,D,20260128,000000,39.595,39.82,37.96,38.55,1204183,0
+CBZ.US,D,20260129,000000,38.695,38.79,37.64,38.57,853749,0
+CBZ.US,D,20260130,000000,38.28,39.89,38.25,39.35,814827,0
+CBZ.US,D,20260202,000000,39.64,40.79,39.3,40.59,924295,0
+CBZ.US,D,20260203,000000,40,40.09,36.01,36.99,1281903,0
+CBZ.US,D,20260204,000000,37.01,37.925,35.8804,37.51,1501056,0
+CBZ.US,D,20260205,000000,37.745,39.75,37.3,38.21,919446,0
+CBZ.US,D,20260206,000000,38.46,38.57,37.02,38.27,876752,0
+CBZ.US,D,20260209,000000,38.02,38.2665,33.6,34.29,1790828,0
+CBZ.US,D,20260210,000000,34.0101,35.1,33.39,33.98,1230540,0
+CBZ.US,D,20260211,000000,33.94,33.96,29.79,30.47,1513789,0
+CBZ.US,D,20260212,000000,30.545,30.545,28.03,28.04,1204108,0
+CBZ.US,D,20260213,000000,28.29,28.6,27.17,27.84,1736076,0
+CBZ.US,D,20260217,000000,27.58,28.83,27.58,28.02,1266001,0
+CBZ.US,D,20260218,000000,28.35,30.465,28.13,29.87,1312786,0
diff --git a/daily/us/nyse stocks/1/ccl.us.txt b/daily/us/nyse stocks/1/ccl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dcaa2a28339094027de72d8ecc7a83ac3f26a248
--- /dev/null
+++ b/daily/us/nyse stocks/1/ccl.us.txt	
@@ -0,0 +1,9348 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCL.US,D,19890105,000000,2.3181,2.3412,2.2808,2.3412,163671,0
+CCL.US,D,19890106,000000,2.3181,2.3412,2.3031,2.3181,238114,0
+CCL.US,D,19890109,000000,2.3561,2.3561,2.3031,2.3412,312031,0
+CCL.US,D,19890110,000000,2.3561,2.3942,2.3031,2.3942,540637,0
+CCL.US,D,19890111,000000,2.3942,2.4699,2.3942,2.4319,1177368,0
+CCL.US,D,19890112,000000,2.4319,2.4926,2.4165,2.4926,1436601,0
+CCL.US,D,19890113,000000,2.5078,2.5457,2.4926,2.5305,492065,0
+CCL.US,D,19890116,000000,2.5305,2.5305,2.4699,2.5078,699024,0
+CCL.US,D,19890117,000000,2.5078,2.5305,2.4547,2.4926,512655,0
+CCL.US,D,19890118,000000,2.5078,2.5681,2.4699,2.5681,756050,0
+CCL.US,D,19890119,000000,2.5681,2.5681,2.5078,2.5078,132519,0
+CCL.US,D,19890120,000000,2.5305,2.5457,2.5078,2.5457,597130,0
+CCL.US,D,19890123,000000,2.5457,2.5457,2.4926,2.5078,314144,0
+CCL.US,D,19890124,000000,2.5078,2.5078,2.4699,2.5078,530610,0
+CCL.US,D,19890125,000000,2.5305,2.6063,2.4926,2.5681,256592,0
+CCL.US,D,19890126,000000,2.5834,2.6596,2.5681,2.6596,1760242,0
+CCL.US,D,19890127,000000,2.6596,2.8109,2.6439,2.7579,3678341,0
+CCL.US,D,19890130,000000,2.72,2.735,2.6972,2.72,1331010,0
+CCL.US,D,19890131,000000,2.7579,2.7728,2.6818,2.72,956673,0
+CCL.US,D,19890201,000000,2.6972,2.72,2.6818,2.6972,526381,0
+CCL.US,D,19890202,000000,2.6972,2.72,2.6818,2.6972,100312,0
+CCL.US,D,19890203,000000,2.6972,2.735,2.6818,2.735,376969,0
+CCL.US,D,19890206,000000,2.735,2.735,2.6596,2.6818,357436,0
+CCL.US,D,19890207,000000,2.6596,2.6972,2.6439,2.6818,1384326,0
+CCL.US,D,19890208,000000,2.6972,2.6972,2.6212,2.6439,164198,0
+CCL.US,D,19890209,000000,2.6212,2.6439,2.5457,2.5457,181096,0
+CCL.US,D,19890210,000000,2.5078,2.5457,2.4699,2.5078,372741,0
+CCL.US,D,19890213,000000,2.4926,2.4926,2.4547,2.4926,359018,0
+CCL.US,D,19890214,000000,2.4699,2.5681,2.4699,2.5457,172117,0
+CCL.US,D,19890215,000000,2.5681,2.5834,2.5457,2.5681,569676,0
+CCL.US,D,19890216,000000,2.5681,2.5834,2.5305,2.5457,222273,0
+CCL.US,D,19890217,000000,2.5305,2.5457,2.5305,2.5457,151527,0
+CCL.US,D,19890221,000000,2.5305,2.5457,2.4926,2.4926,255010,0
+CCL.US,D,19890222,000000,2.4851,2.4851,2.4319,2.4851,255533,0
+CCL.US,D,19890223,000000,2.4851,2.5078,2.4469,2.5078,719093,0
+CCL.US,D,19890224,000000,2.5078,2.5457,2.4851,2.5228,1164167,0
+CCL.US,D,19890227,000000,2.5228,2.5457,2.5078,2.5228,593433,0
+CCL.US,D,19890228,000000,2.5228,2.5228,2.4699,2.5078,751825,0
+CCL.US,D,19890301,000000,2.4851,2.5078,2.4699,2.4851,145194,0
+CCL.US,D,19890302,000000,2.4851,2.4851,2.4699,2.4851,671048,0
+CCL.US,D,19890303,000000,2.4699,2.5078,2.4699,2.5078,2248082,0
+CCL.US,D,19890306,000000,2.4851,2.5078,2.4469,2.4699,1961924,0
+CCL.US,D,19890307,000000,2.4699,2.4699,2.3714,2.3942,357962,0
+CCL.US,D,19890308,000000,2.4091,2.4319,2.3561,2.4319,687939,0
+CCL.US,D,19890309,000000,2.3942,2.4319,2.3942,2.4319,1139876,0
+CCL.US,D,19890310,000000,2.4319,2.4319,2.3942,2.3942,447719,0
+CCL.US,D,19890313,000000,2.3714,2.4091,2.3561,2.3942,775060,0
+CCL.US,D,19890314,000000,2.4091,2.4319,2.4091,2.4319,289324,0
+CCL.US,D,19890315,000000,2.4319,2.4469,2.4091,2.4319,2051679,0
+CCL.US,D,19890316,000000,2.4469,2.4469,2.4091,2.4319,1087084,0
+CCL.US,D,19890317,000000,2.4091,2.4091,2.3334,2.3561,410758,0
+CCL.US,D,19890320,000000,2.3561,2.3561,2.2957,2.3181,354789,0
+CCL.US,D,19890321,000000,2.3181,2.3561,2.3181,2.3181,1067020,0
+CCL.US,D,19890322,000000,2.3334,2.3561,2.2808,2.3181,3372125,0
+CCL.US,D,19890323,000000,2.3334,2.3561,2.2808,2.2957,1156774,0
+CCL.US,D,19890327,000000,2.3181,2.3334,2.2577,2.2808,228609,0
+CCL.US,D,19890328,000000,2.2957,2.4091,2.2808,2.3561,683715,0
+CCL.US,D,19890329,000000,2.3942,2.4699,2.3942,2.4469,1482003,0
+CCL.US,D,19890330,000000,2.4699,2.4699,2.4091,2.4469,374857,0
+CCL.US,D,19890331,000000,2.4319,2.4851,2.4319,2.4319,712755,0
+CCL.US,D,19890403,000000,2.4469,2.4699,2.4319,2.4469,209077,0
+CCL.US,D,19890404,000000,2.4699,2.4851,2.4469,2.4469,786668,0
+CCL.US,D,19890405,000000,2.4699,2.4699,2.4469,2.4699,304110,0
+CCL.US,D,19890406,000000,2.4851,2.4851,2.4469,2.4699,276127,0
+CCL.US,D,19890407,000000,2.4851,2.4851,2.4091,2.4319,262929,0
+CCL.US,D,19890410,000000,2.4319,2.4851,2.4319,2.4699,886985,0
+CCL.US,D,19890411,000000,2.4699,2.4699,2.4469,2.4699,529551,0
+CCL.US,D,19890412,000000,2.4699,2.4851,2.4319,2.4469,743906,0
+CCL.US,D,19890413,000000,2.4699,2.4699,2.4091,2.4469,494177,0
+CCL.US,D,19890414,000000,2.4469,2.5078,2.4469,2.5078,1031646,0
+CCL.US,D,19890417,000000,2.5078,2.6364,2.5078,2.6364,1031646,0
+CCL.US,D,19890418,000000,2.6596,2.75,2.6364,2.735,1000495,0
+CCL.US,D,19890419,000000,2.6972,2.75,2.6746,2.735,867981,0
+CCL.US,D,19890420,000000,2.735,2.735,2.6364,2.6596,806204,0
+CCL.US,D,19890421,000000,2.6364,2.6596,2.6212,2.6212,950865,0
+CCL.US,D,19890424,000000,2.6364,2.6972,2.6364,2.6972,343180,0
+CCL.US,D,19890425,000000,2.6972,2.735,2.6746,2.6972,1593932,0
+CCL.US,D,19890426,000000,2.6972,2.6972,2.6364,2.6746,1018973,0
+CCL.US,D,19890427,000000,2.6972,2.735,2.6972,2.7119,1108731,0
+CCL.US,D,19890428,000000,2.7119,2.7119,2.5986,2.6596,307279,0
+CCL.US,D,19890501,000000,2.6596,2.6596,2.5834,2.5834,154697,0
+CCL.US,D,19890502,000000,2.6212,2.6364,2.5834,2.5834,195878,0
+CCL.US,D,19890503,000000,2.5607,2.5834,2.5607,2.5834,366935,0
+CCL.US,D,19890504,000000,2.5834,2.5986,2.5607,2.5607,113517,0
+CCL.US,D,19890505,000000,2.5607,2.6364,2.5607,2.5986,596608,0
+CCL.US,D,19890508,000000,2.5986,2.5986,2.5607,2.5986,389640,0
+CCL.US,D,19890509,000000,2.5986,2.6212,2.5607,2.5834,255010,0
+CCL.US,D,19890510,000000,2.5834,2.5986,2.5834,2.5834,210656,0
+CCL.US,D,19890511,000000,2.5834,2.6364,2.5607,2.6364,298298,0
+CCL.US,D,19890512,000000,2.6746,2.735,2.6596,2.735,504735,0
+CCL.US,D,19890515,000000,2.735,2.75,2.6972,2.7119,1171560,0
+CCL.US,D,19890516,000000,2.6972,2.7119,2.6746,2.6746,250253,0
+CCL.US,D,19890517,000000,2.7119,2.735,2.6596,2.7119,803566,0
+CCL.US,D,19890518,000000,2.6746,2.75,2.6746,2.7119,1129325,0
+CCL.US,D,19890519,000000,2.735,2.75,2.7119,2.735,918663,0
+CCL.US,D,19890522,000000,2.735,2.735,2.6972,2.7119,387528,0
+CCL.US,D,19890523,000000,2.6746,2.6972,2.6596,2.6746,357962,0
+CCL.US,D,19890524,000000,2.6516,2.6894,2.6516,2.6894,53329,0
+CCL.US,D,19890525,000000,2.6516,2.7119,2.6364,2.6894,293019,0
+CCL.US,D,19890526,000000,2.6894,2.6894,2.6516,2.6894,105068,0
+CCL.US,D,19890530,000000,2.6746,2.6894,2.6516,2.6516,216991,0
+CCL.US,D,19890531,000000,2.6894,2.75,2.6746,2.75,1768689,0
+CCL.US,D,19890601,000000,2.7654,2.8109,2.7654,2.8109,1853692,0
+CCL.US,D,19890602,000000,2.8259,2.9246,2.8259,2.9246,1884840,0
+CCL.US,D,19890605,000000,2.9623,2.9774,2.9018,2.9246,715392,0
+CCL.US,D,19890606,000000,2.9246,3.0001,2.9246,2.9774,568618,0
+CCL.US,D,19890607,000000,3.0154,3.2278,3.0154,3.2049,1723809,0
+CCL.US,D,19890608,000000,3.1895,3.2881,3.1895,3.2278,1610296,0
+CCL.US,D,19890609,000000,3.2049,3.2653,3.1895,3.2278,677911,0
+CCL.US,D,19890612,000000,3.2653,3.2881,3.1516,3.2278,635144,0
+CCL.US,D,19890613,000000,3.2049,3.2049,3.0762,3.1136,516879,0
+CCL.US,D,19890614,000000,3.1136,3.1516,3.0907,3.1516,506847,0
+CCL.US,D,19890615,000000,3.1516,3.1895,3.1289,3.1289,322058,0
+CCL.US,D,19890616,000000,3.1289,3.1895,3.1136,3.1516,790893,0
+CCL.US,D,19890619,000000,3.1516,3.1895,3.1136,3.1667,611912,0
+CCL.US,D,19890620,000000,3.2049,3.2502,3.1667,3.2049,383832,0
+CCL.US,D,19890621,000000,3.1667,3.1667,3.0907,3.1136,1750737,0
+CCL.US,D,19890622,000000,3.1289,3.1895,3.1289,3.1667,441911,0
+CCL.US,D,19890623,000000,3.1667,3.2502,3.1667,3.2278,291436,0
+CCL.US,D,19890626,000000,3.2049,3.2278,3.1289,3.1289,131465,0
+CCL.US,D,19890627,000000,3.1895,3.2049,3.1289,3.1667,381719,0
+CCL.US,D,19890628,000000,3.1895,3.1895,3.1136,3.1289,564396,0
+CCL.US,D,19890629,000000,3.1289,3.1289,2.9623,3.0001,674739,0
+CCL.US,D,19890630,000000,2.9623,2.9623,2.8484,2.9398,447719,0
+CCL.US,D,19890703,000000,2.9246,2.9398,2.8868,2.9018,527967,0
+CCL.US,D,19890705,000000,2.8868,3.038,2.8868,3.038,926057,0
+CCL.US,D,19890706,000000,3.0531,3.1516,3.0531,3.1289,1087084,0
+CCL.US,D,19890707,000000,3.1895,3.2049,3.1289,3.1667,628806,0
+CCL.US,D,19890710,000000,3.1895,3.2653,3.1667,3.2653,946118,0
+CCL.US,D,19890711,000000,3.2881,3.3261,3.2653,3.2881,684776,0
+CCL.US,D,19890712,000000,3.303,3.4017,3.2881,3.4017,722258,0
+CCL.US,D,19890713,000000,3.3789,3.4926,3.3261,3.4777,486259,0
+CCL.US,D,19890714,000000,3.4926,3.5155,3.4546,3.4546,434515,0
+CCL.US,D,19890717,000000,3.4395,3.4546,3.4017,3.4546,305694,0
+CCL.US,D,19890718,000000,3.4546,3.4546,3.417,3.4395,371689,0
+CCL.US,D,19890719,000000,3.417,3.417,3.3789,3.4017,484674,0
+CCL.US,D,19890720,000000,3.4017,3.4017,3.3636,3.3636,404423,0
+CCL.US,D,19890721,000000,3.3636,3.3636,3.303,3.303,186896,0
+CCL.US,D,19890724,000000,3.2881,3.3412,3.2502,3.2881,549084,0
+CCL.US,D,19890725,000000,3.2881,3.3412,3.2881,3.3412,784559,0
+CCL.US,D,19890726,000000,3.3636,3.4926,3.3636,3.4926,563870,0
+CCL.US,D,19890727,000000,3.4926,3.5683,3.4546,3.5683,397033,0
+CCL.US,D,19890728,000000,3.5304,3.5683,3.4777,3.5155,614025,0
+CCL.US,D,19890731,000000,3.5155,3.5533,3.4926,3.5155,248672,0
+CCL.US,D,19890801,000000,3.5533,3.5912,3.5155,3.5155,662070,0
+CCL.US,D,19890802,000000,3.4926,3.4926,3.303,3.3412,1049074,0
+CCL.US,D,19890803,000000,3.3261,3.4017,3.2049,3.4017,746544,0
+CCL.US,D,19890804,000000,3.417,3.5155,3.4017,3.4395,455112,0
+CCL.US,D,19890807,000000,3.4546,3.6441,3.417,3.5912,187959,0
+CCL.US,D,19890808,000000,3.6288,3.7805,3.5683,3.7805,469887,0
+CCL.US,D,19890809,000000,3.7654,3.7805,3.7048,3.7048,341066,0
+CCL.US,D,19890810,000000,3.6819,3.8036,3.6671,3.8036,418676,0
+CCL.US,D,19890811,000000,3.8036,3.8036,3.6671,3.7048,393330,0
+CCL.US,D,19890814,000000,3.7048,3.7048,3.6441,3.6441,364823,0
+CCL.US,D,19890815,000000,3.6671,3.727,3.6671,3.6819,432405,0
+CCL.US,D,19890816,000000,3.6819,3.7048,3.6441,3.6819,122489,0
+CCL.US,D,19890817,000000,3.6441,3.6819,3.6288,3.6441,275073,0
+CCL.US,D,19890818,000000,3.6671,3.7048,3.5912,3.6671,430820,0
+CCL.US,D,19890821,000000,3.7048,3.7426,3.6671,3.6819,128295,0
+CCL.US,D,19890822,000000,3.7048,3.7048,3.6441,3.6671,273487,0
+CCL.US,D,19890823,000000,3.727,3.8564,3.727,3.8412,516353,0
+CCL.US,D,19890824,000000,3.8564,4.0308,3.8564,3.9701,1738594,0
+CCL.US,D,19890825,000000,3.9322,3.985,3.8337,3.8337,377499,0
+CCL.US,D,19890828,000000,3.8337,3.8564,3.773,3.8337,346349,0
+CCL.US,D,19890829,000000,3.8337,3.8564,3.773,3.8183,224385,0
+CCL.US,D,19890830,000000,3.8183,3.8337,3.7198,3.7353,343708,0
+CCL.US,D,19890831,000000,3.7579,3.7579,3.6819,3.7579,255010,0
+CCL.US,D,19890901,000000,3.7579,3.773,3.7198,3.7579,167363,0
+CCL.US,D,19890905,000000,3.7579,3.7955,3.7198,3.7955,333149,0
+CCL.US,D,19890906,000000,3.7955,3.8183,3.7353,3.773,258704,0
+CCL.US,D,19890907,000000,3.7955,3.7955,3.7579,3.773,145718,0
+CCL.US,D,19890908,000000,3.773,3.8183,3.7579,3.8183,501568,0
+CCL.US,D,19890911,000000,3.8183,3.8183,3.7579,3.7579,100312,0
+CCL.US,D,19890912,000000,3.7579,3.7955,3.7198,3.7955,115624,0
+CCL.US,D,19890913,000000,3.773,3.8183,3.7579,3.773,57550,0
+CCL.US,D,19890914,000000,3.7579,3.773,3.6971,3.7353,253423,0
+CCL.US,D,19890915,000000,3.7579,3.773,3.6064,3.6215,229665,0
+CCL.US,D,19890918,000000,3.5835,3.6215,3.3942,3.6064,553308,0
+CCL.US,D,19890919,000000,3.6064,3.6064,3.4093,3.4093,376969,0
+CCL.US,D,19890920,000000,3.4926,3.6592,3.4926,3.6592,1141990,0
+CCL.US,D,19890921,000000,3.6819,3.7198,3.6592,3.6819,874314,0
+CCL.US,D,19890922,000000,3.6971,3.7353,3.6441,3.6819,141492,0
+CCL.US,D,19890925,000000,3.6592,3.6592,3.5835,3.6064,473059,0
+CCL.US,D,19890926,000000,3.5835,3.6592,3.5683,3.5683,682135,0
+CCL.US,D,19890927,000000,3.5835,3.6819,3.5683,3.6819,817821,0
+CCL.US,D,19890928,000000,3.6819,3.7955,3.6819,3.7955,827851,0
+CCL.US,D,19890929,000000,3.773,3.8183,3.773,3.7955,186896,0
+CCL.US,D,19891002,000000,3.7955,3.7955,3.6592,3.7198,503678,0
+CCL.US,D,19891003,000000,3.7198,3.7955,3.7198,3.773,370104,0
+CCL.US,D,19891004,000000,3.7955,3.8183,3.7579,3.7579,178979,0
+CCL.US,D,19891005,000000,3.7955,3.8183,3.773,3.773,161557,0
+CCL.US,D,19891006,000000,3.7955,3.7955,3.6819,3.7198,384888,0
+CCL.US,D,19891009,000000,3.6971,3.6971,3.6441,3.6441,70220,0
+CCL.US,D,19891010,000000,3.6441,3.6819,3.6215,3.6819,733345,0
+CCL.US,D,19891011,000000,3.6592,3.6971,3.4093,3.4472,765551,0
+CCL.US,D,19891012,000000,3.4472,3.4926,3.4321,3.4926,543807,0
+CCL.US,D,19891013,000000,3.5078,3.5683,3.2428,3.3564,650982,0
+CCL.US,D,19891016,000000,3.0683,3.5078,3.0683,3.3942,787725,0
+CCL.US,D,19891017,000000,3.182,3.3335,3.1444,3.2428,1749682,0
+CCL.US,D,19891018,000000,3.2428,3.4321,3.2197,3.4321,747076,0
+CCL.US,D,19891019,000000,3.4697,3.5458,3.4472,3.4926,296718,0
+CCL.US,D,19891020,000000,3.5078,3.5304,3.3942,3.4472,142026,0
+CCL.US,D,19891023,000000,3.4697,3.4697,3.1444,3.182,1003663,0
+CCL.US,D,19891024,000000,3.2197,3.3335,3.2049,3.3186,556477,0
+CCL.US,D,19891025,000000,3.2956,3.3564,3.2956,3.3186,121435,0
+CCL.US,D,19891026,000000,3.2956,3.3186,3.1062,3.2049,1930773,0
+CCL.US,D,19891027,000000,3.2049,3.2049,3.1217,3.1444,589738,0
+CCL.US,D,19891030,000000,3.1062,3.1217,3.0304,3.0304,634087,0
+CCL.US,D,19891031,000000,3.0683,3.1444,3.0455,3.1062,649398,0
+CCL.US,D,19891101,000000,3.1217,3.3335,3.1217,3.3186,1033232,0
+CCL.US,D,19891102,000000,3.3335,3.3335,3.182,3.2049,1584956,0
+CCL.US,D,19891103,000000,3.1667,3.182,3.0836,3.1667,2525792,0
+CCL.US,D,19891106,000000,3.1667,3.1667,3.0836,3.1062,449301,0
+CCL.US,D,19891107,000000,3.1062,3.1217,3.0836,3.0836,225973,0
+CCL.US,D,19891108,000000,3.1217,3.1444,3.0683,3.0836,352153,0
+CCL.US,D,19891109,000000,3.1062,3.1217,3.0455,3.0683,487839,0
+CCL.US,D,19891110,000000,3.0683,3.1217,3.0455,3.1062,233363,0
+CCL.US,D,19891113,000000,3.1217,3.1444,3.0304,3.0455,989410,0
+CCL.US,D,19891114,000000,3.0304,3.0455,3.0078,3.0078,212241,0
+CCL.US,D,19891115,000000,3.0078,3.0455,3.0078,3.0078,207492,0
+CCL.US,D,19891116,000000,3.0078,3.0304,2.9548,2.9925,272959,0
+CCL.US,D,19891117,000000,2.9698,2.9698,2.8565,2.917,574427,0
+CCL.US,D,19891120,000000,2.894,2.917,2.6818,2.7428,3927014,0
+CCL.US,D,19891121,000000,2.7807,2.7807,2.72,2.7579,3457653,0
+CCL.US,D,19891122,000000,2.7428,2.7579,2.6439,2.72,3272338,0
+CCL.US,D,19891124,000000,2.72,2.7579,2.6972,2.6972,204848,0
+CCL.US,D,19891127,000000,2.6596,2.735,2.5834,2.72,1984095,0
+CCL.US,D,19891128,000000,2.8182,3.0304,2.7959,3.0078,1429734,0
+CCL.US,D,19891129,000000,3.0455,3.0455,3.0078,3.0078,637783,0
+CCL.US,D,19891130,000000,3.0078,3.0683,2.9471,3.0304,582874,0
+CCL.US,D,19891201,000000,3.0304,3.0836,3.0304,3.0683,357436,0
+CCL.US,D,19891204,000000,3.0683,3.0683,3.0078,3.0078,486787,0
+CCL.US,D,19891205,000000,3.0304,3.0304,2.932,2.9698,532717,0
+CCL.US,D,19891206,000000,2.9471,2.9852,2.932,2.9698,262929,0
+CCL.US,D,19891207,000000,2.9852,3.0683,2.932,3.0304,640951,0
+CCL.US,D,19891208,000000,3.0455,3.0455,3.0078,3.0304,123018,0
+CCL.US,D,19891211,000000,3.0078,3.0455,3.0078,3.0078,348457,0
+CCL.US,D,19891212,000000,3.0304,3.0683,3.0304,3.0304,232833,0
+CCL.US,D,19891213,000000,3.0304,3.0836,3.0304,3.0683,819936,0
+CCL.US,D,19891214,000000,3.0683,3.2197,3.0455,3.1968,354263,0
+CCL.US,D,19891215,000000,3.2428,3.2805,3.1444,3.1968,358490,0
+CCL.US,D,19891218,000000,3.182,3.1968,3.0455,3.0836,837356,0
+CCL.US,D,19891219,000000,3.0836,3.0836,2.9852,3.0304,985715,0
+CCL.US,D,19891220,000000,3.0455,3.0683,2.9852,3.0683,188483,0
+CCL.US,D,19891221,000000,3.0455,3.1217,3.0455,3.1062,440850,0
+CCL.US,D,19891222,000000,3.1217,3.1217,3.0683,3.0836,242862,0
+CCL.US,D,19891226,000000,3.1062,3.1217,3.0455,3.0455,355847,0
+CCL.US,D,19891227,000000,3.0683,3.0683,3.0455,3.0455,445607,0
+CCL.US,D,19891228,000000,3.0683,3.0683,3.0078,3.0304,648870,0
+CCL.US,D,19891229,000000,3.0455,3.0836,3.0078,3.0683,200627,0
+CCL.US,D,19900102,000000,3.0683,3.0836,3.0455,3.0836,402310,0
+CCL.US,D,19900103,000000,3.0836,3.0836,3.0304,3.0455,580234,0
+CCL.US,D,19900104,000000,3.0683,3.1062,3.0455,3.1062,432935,0
+CCL.US,D,19900105,000000,3.1217,3.1217,3.0455,3.0836,465141,0
+CCL.US,D,19900108,000000,3.0683,3.0836,3.0455,3.0683,214351,0
+CCL.US,D,19900109,000000,3.0455,3.0683,3.0078,3.0078,262929,0
+CCL.US,D,19900110,000000,2.9852,3.0078,2.9471,2.9698,530610,0
+CCL.US,D,19900111,000000,2.9698,2.9852,2.9471,2.9852,448247,0
+CCL.US,D,19900112,000000,2.9852,2.9852,2.894,2.9093,355319,0
+CCL.US,D,19900115,000000,2.932,2.932,2.8714,2.9093,196402,0
+CCL.US,D,19900116,000000,2.8714,2.9471,2.8565,2.932,378025,0
+CCL.US,D,19900117,000000,2.9698,3.0683,2.9471,3.0304,323644,0
+CCL.US,D,19900118,000000,3.0078,3.0078,2.894,2.9852,327868,0
+CCL.US,D,19900119,000000,2.9698,3.0304,2.9471,2.9471,314144,0
+CCL.US,D,19900122,000000,2.9471,2.9698,2.894,2.894,209603,0
+CCL.US,D,19900123,000000,2.932,2.9471,2.9093,2.9471,203266,0
+CCL.US,D,19900124,000000,2.894,2.9093,2.7959,2.9093,295134,0
+CCL.US,D,19900125,000000,2.894,2.9471,2.894,2.932,104535,0
+CCL.US,D,19900126,000000,2.932,2.9471,2.894,2.9093,157864,0
+CCL.US,D,19900129,000000,2.9471,2.9852,2.9093,2.932,193765,0
+CCL.US,D,19900130,000000,2.9093,2.9093,2.7728,2.7728,496819,0
+CCL.US,D,19900131,000000,2.8182,2.8565,2.7959,2.8565,251313,0
+CCL.US,D,19900201,000000,2.894,2.894,2.7959,2.8182,219636,0
+CCL.US,D,19900202,000000,2.7959,2.8334,2.7728,2.7959,630920,0
+CCL.US,D,19900205,000000,2.8182,2.8334,2.7959,2.7959,115096,0
+CCL.US,D,19900206,000000,2.7959,2.8182,2.7728,2.7959,113517,0
+CCL.US,D,19900207,000000,2.8182,2.8714,2.72,2.735,315724,0
+CCL.US,D,19900208,000000,2.735,2.7728,2.735,2.735,229140,0
+CCL.US,D,19900209,000000,2.8182,2.8565,2.7728,2.8182,855834,0
+CCL.US,D,19900212,000000,2.8565,2.8565,2.8182,2.8565,214881,0
+CCL.US,D,19900213,000000,2.8714,2.8714,2.8334,2.8565,162086,0
+CCL.US,D,19900214,000000,2.8565,2.8565,2.8182,2.8565,327341,0
+CCL.US,D,19900215,000000,2.8182,2.8565,2.8182,2.8334,104009,0
+CCL.US,D,19900216,000000,2.8714,2.894,2.8334,2.894,269790,0
+CCL.US,D,19900220,000000,2.894,2.894,2.8182,2.8714,225973,0
+CCL.US,D,19900221,000000,2.8334,2.8714,2.7959,2.8565,602409,0
+CCL.US,D,19900222,000000,2.8714,2.932,2.8714,2.932,100839,0
+CCL.US,D,19900223,000000,2.9093,2.932,2.8334,2.8565,995215,0
+CCL.US,D,19900226,000000,2.8334,2.894,2.8334,2.894,77613,0
+CCL.US,D,19900227,000000,2.9093,2.9093,2.8109,2.8109,355319,0
+CCL.US,D,19900228,000000,2.8334,2.8334,2.6972,2.735,600297,0
+CCL.US,D,19900301,000000,2.72,2.72,2.6212,2.6746,1085499,0
+CCL.US,D,19900302,000000,2.6746,2.6746,2.5228,2.6364,1485695,0
+CCL.US,D,19900305,000000,2.6596,2.72,2.6596,2.6746,237587,0
+CCL.US,D,19900306,000000,2.6972,2.7959,2.6972,2.7959,418149,0
+CCL.US,D,19900307,000000,2.7959,2.7959,2.7728,2.7959,486787,0
+CCL.US,D,19900308,000000,2.7959,2.7959,2.735,2.7728,281406,0
+CCL.US,D,19900309,000000,2.7959,2.932,2.7959,2.932,1066492,0
+CCL.US,D,19900312,000000,2.932,3.0455,2.894,3.0304,582874,0
+CCL.US,D,19900313,000000,3.0078,3.0455,2.9852,3.0304,216991,0
+CCL.US,D,19900314,000000,3.0455,3.1062,3.0078,3.0455,459858,0
+CCL.US,D,19900315,000000,3.0455,3.2197,3.0455,3.182,572844,0
+CCL.US,D,19900316,000000,3.1592,3.2197,3.1217,3.2197,272430,0
+CCL.US,D,19900319,000000,3.182,3.2197,3.1062,3.2197,417093,0
+CCL.US,D,19900320,000000,3.2428,3.3412,3.2428,3.3412,557530,0
+CCL.US,D,19900321,000000,3.3186,3.3942,3.2197,3.2428,681607,0
+CCL.US,D,19900322,000000,3.2428,3.2805,3.1217,3.1592,363242,0
+CCL.US,D,19900323,000000,3.2049,3.2197,3.1062,3.1592,279295,0
+CCL.US,D,19900326,000000,3.1444,3.3186,3.1217,3.2805,287739,0
+CCL.US,D,19900327,000000,3.2577,3.3412,3.2049,3.3412,898072,0
+CCL.US,D,19900328,000000,3.2956,3.3412,3.2577,3.3412,373271,0
+CCL.US,D,19900329,000000,3.3186,3.3789,3.3186,3.3564,146772,0
+CCL.US,D,19900330,000000,3.3564,3.3942,3.2956,3.2956,597130,0
+CCL.US,D,19900402,000000,3.2577,3.2577,3.182,3.182,144663,0
+CCL.US,D,19900403,000000,3.1592,3.1592,3.0078,3.1217,624585,0
+CCL.US,D,19900404,000000,3.1062,3.1444,3.0078,3.0836,1357934,0
+CCL.US,D,19900405,000000,3.0455,3.0836,3.0455,3.0836,665765,0
+CCL.US,D,19900406,000000,3.0836,3.0836,3.0683,3.0683,266621,0
+CCL.US,D,19900409,000000,3.0683,3.1444,3.0683,3.1444,231251,0
+CCL.US,D,19900410,000000,3.1444,3.2428,3.1217,3.2428,224385,0
+CCL.US,D,19900411,000000,3.2428,3.3412,3.2428,3.2805,487313,0
+CCL.US,D,19900412,000000,3.2956,3.3186,3.2805,3.2956,272430,0
+CCL.US,D,19900416,000000,3.2577,3.3412,3.2577,3.2805,81836,0
+CCL.US,D,19900417,000000,3.2428,3.2428,3.1062,3.2049,345291,0
+CCL.US,D,19900418,000000,3.1592,3.182,3.1217,3.1444,141492,0
+CCL.US,D,19900419,000000,3.1062,3.1217,3.0683,3.0836,418149,0
+CCL.US,D,19900420,000000,3.0683,3.0683,3.0078,3.0078,482032,0
+CCL.US,D,19900423,000000,3.0304,3.0455,2.9471,2.9698,430820,0
+CCL.US,D,19900424,000000,3.0078,3.0304,2.9093,2.9471,440322,0
+CCL.US,D,19900425,000000,2.9471,2.9852,2.9471,2.9698,215936,0
+CCL.US,D,19900426,000000,3.0078,3.0304,2.9698,3.0078,262929,0
+CCL.US,D,19900427,000000,2.9852,3.0078,2.9698,3.0078,284043,0
+CCL.US,D,19900430,000000,2.9852,3.0683,2.9852,3.0683,146243,0
+CCL.US,D,19900501,000000,3.0836,3.1444,3.0836,3.1062,308331,0
+CCL.US,D,19900502,000000,3.1062,3.2428,3.1062,3.2428,730177,0
+CCL.US,D,19900503,000000,3.2197,3.2428,3.2049,3.2197,403368,0
+CCL.US,D,19900504,000000,3.2197,3.2428,3.2049,3.2428,150471,0
+CCL.US,D,19900507,000000,3.2197,3.2805,3.2197,3.2577,347933,0
+CCL.US,D,19900508,000000,3.2805,3.3186,3.2197,3.2197,691109,0
+CCL.US,D,19900509,000000,3.2049,3.2049,3.1217,3.182,962484,0
+CCL.US,D,19900510,000000,3.182,3.2049,3.1592,3.182,258178,0
+CCL.US,D,19900511,000000,3.2049,3.2577,3.2049,3.2197,876427,0
+CCL.US,D,19900514,000000,3.2428,3.2428,3.1217,3.1217,593433,0
+CCL.US,D,19900515,000000,3.1444,3.2805,3.1444,3.2577,1014228,0
+CCL.US,D,19900516,000000,3.2577,3.3789,3.2428,3.3789,461440,0
+CCL.US,D,19900517,000000,3.417,3.5155,3.3942,3.4697,955093,0
+CCL.US,D,19900518,000000,3.4926,3.5155,3.4546,3.4926,476753,0
+CCL.US,D,19900521,000000,3.5155,3.6288,3.5155,3.6288,844221,0
+CCL.US,D,19900522,000000,3.6288,3.6671,3.4697,3.4926,487313,0
+CCL.US,D,19900523,000000,3.4546,3.5533,3.3789,3.5533,499457,0
+CCL.US,D,19900524,000000,3.5304,3.6064,3.5304,3.5304,422374,0
+CCL.US,D,19900525,000000,3.4926,3.5533,3.417,3.5078,166836,0
+CCL.US,D,19900529,000000,3.5533,3.6441,3.5304,3.6064,705366,0
+CCL.US,D,19900530,000000,3.6288,3.6441,3.5533,3.5912,415512,0
+CCL.US,D,19900531,000000,3.5912,3.6441,3.5912,3.6064,475173,0
+CCL.US,D,19900601,000000,3.6288,3.7426,3.6288,3.727,364823,0
+CCL.US,D,19900604,000000,3.7882,3.7882,3.7048,3.7426,550666,0
+CCL.US,D,19900605,000000,3.7654,3.8412,3.6898,3.7882,681607,0
+CCL.US,D,19900606,000000,3.727,3.7882,3.7048,3.7426,299886,0
+CCL.US,D,19900607,000000,3.7048,3.7426,3.6288,3.7048,345821,0
+CCL.US,D,19900608,000000,3.7048,3.727,3.5683,3.6064,333674,0
+CCL.US,D,19900611,000000,3.5912,3.5912,3.5078,3.5912,330503,0
+CCL.US,D,19900612,000000,3.5912,3.6898,3.5683,3.6898,180565,0
+CCL.US,D,19900613,000000,3.6898,3.7654,3.6898,3.7426,561755,0
+CCL.US,D,19900614,000000,3.7654,3.864,3.7426,3.864,1133017,0
+CCL.US,D,19900615,000000,3.864,3.864,3.7882,3.826,454051,0
+CCL.US,D,19900618,000000,3.826,3.826,3.7426,3.7654,343708,0
+CCL.US,D,19900619,000000,3.7654,3.864,3.7426,3.864,941893,0
+CCL.US,D,19900620,000000,3.864,3.879,3.7882,3.8412,1075467,0
+CCL.US,D,19900621,000000,3.826,3.8412,3.727,3.8036,1367962,0
+CCL.US,D,19900622,000000,3.826,3.826,3.7426,3.7882,650455,0
+CCL.US,D,19900625,000000,3.7654,3.7882,3.6671,3.6898,838937,0
+CCL.US,D,19900626,000000,3.727,3.8036,3.7048,3.7426,1084444,0
+CCL.US,D,19900627,000000,3.727,3.8036,3.7048,3.7882,573374,0
+CCL.US,D,19900628,000000,3.8036,3.8412,3.7882,3.826,1299857,0
+CCL.US,D,19900629,000000,3.826,3.826,3.7426,3.7882,609274,0
+CCL.US,D,19900702,000000,3.7882,3.826,3.6898,3.7048,620885,0
+CCL.US,D,19900703,000000,3.7048,3.7654,3.7048,3.7654,531664,0
+CCL.US,D,19900705,000000,3.7654,3.7654,3.6064,3.6288,570206,0
+CCL.US,D,19900706,000000,3.6064,3.6441,3.5683,3.6288,695334,0
+CCL.US,D,19900709,000000,3.6064,3.6064,3.5304,3.5683,504205,0
+CCL.US,D,19900710,000000,3.5912,3.6064,3.5683,3.5912,275073,0
+CCL.US,D,19900711,000000,3.6064,3.6441,3.5912,3.6288,605052,0
+CCL.US,D,19900712,000000,3.6441,3.727,3.6288,3.7048,399145,0
+CCL.US,D,19900713,000000,3.727,3.7426,3.7048,3.7426,431351,0
+CCL.US,D,19900716,000000,3.7654,3.7882,3.7048,3.7048,555423,0
+CCL.US,D,19900717,000000,3.7048,3.727,3.6441,3.6441,351104,0
+CCL.US,D,19900718,000000,3.6288,3.6441,3.6064,3.6064,641484,0
+CCL.US,D,19900719,000000,3.5912,3.6288,3.5912,3.6064,227553,0
+CCL.US,D,19900720,000000,3.6288,3.6441,3.6064,3.6288,175285,0
+CCL.US,D,19900723,000000,3.5912,3.5912,3.3942,3.5683,390169,0
+CCL.US,D,19900724,000000,3.5533,3.5683,3.4926,3.5304,346874,0
+CCL.US,D,19900725,000000,3.5078,3.5078,3.3715,3.417,488895,0
+CCL.US,D,19900726,000000,3.417,3.4697,3.417,3.4546,217521,0
+CCL.US,D,19900727,000000,3.4321,3.4321,3.3715,3.3715,251313,0
+CCL.US,D,19900730,000000,3.3942,3.3942,3.2348,3.2577,702721,0
+CCL.US,D,19900731,000000,3.2805,3.2805,3.2197,3.2577,558062,0
+CCL.US,D,19900801,000000,3.2197,3.2348,3.1444,3.2348,400724,0
+CCL.US,D,19900802,000000,3.1444,3.1444,3.0078,3.0455,403368,0
+CCL.US,D,19900803,000000,3.0078,3.0078,2.8639,2.9852,888041,0
+CCL.US,D,19900806,000000,2.8109,2.8259,2.6746,2.75,1221184,0
+CCL.US,D,19900807,000000,2.8109,2.8639,2.7728,2.7879,923940,0
+CCL.US,D,19900808,000000,2.75,2.8259,2.75,2.8109,296190,0
+CCL.US,D,19900809,000000,2.8484,2.8639,2.7879,2.8484,348985,0
+CCL.US,D,19900810,000000,2.8639,2.8639,2.7879,2.8109,320476,0
+CCL.US,D,19900813,000000,2.7728,2.8109,2.7119,2.75,565451,0
+CCL.US,D,19900814,000000,2.75,2.9093,2.75,2.8868,322590,0
+CCL.US,D,19900815,000000,2.9093,2.9471,2.8868,2.9471,253956,0
+CCL.US,D,19900816,000000,2.9471,2.9471,2.8639,2.8639,532717,0
+CCL.US,D,19900817,000000,2.8484,2.8639,2.6746,2.7273,464610,0
+CCL.US,D,19900820,000000,2.7119,2.7119,2.5759,2.5913,450883,0
+CCL.US,D,19900821,000000,2.5,2.5,2.3181,2.4396,851082,0
+CCL.US,D,19900822,000000,2.4165,2.5,2.4165,2.4547,428710,0
+CCL.US,D,19900823,000000,2.3789,2.3789,2.2425,2.2808,892261,0
+CCL.US,D,19900824,000000,2.3031,2.4165,2.3031,2.402,454051,0
+CCL.US,D,19900827,000000,2.5382,2.75,2.5382,2.75,553839,0
+CCL.US,D,19900828,000000,2.735,2.75,2.7119,2.75,301468,0
+CCL.US,D,19900829,000000,2.735,2.75,2.6746,2.75,316254,0
+CCL.US,D,19900830,000000,2.7728,2.7879,2.7119,2.75,156806,0
+CCL.US,D,19900831,000000,2.75,2.7728,2.75,2.7728,282462,0
+CCL.US,D,19900904,000000,2.7728,2.7728,2.735,2.75,355847,0
+CCL.US,D,19900905,000000,2.75,2.7879,2.75,2.7879,232302,0
+CCL.US,D,19900906,000000,2.7879,2.7879,2.75,2.7728,121961,0
+CCL.US,D,19900907,000000,2.7728,2.8334,2.75,2.7879,512129,0
+CCL.US,D,19900910,000000,2.8109,2.8334,2.6972,2.7119,1144627,0
+CCL.US,D,19900911,000000,2.6746,2.6746,2.5,2.5759,1747567,0
+CCL.US,D,19900912,000000,2.6141,2.6141,2.5532,2.5759,450354,0
+CCL.US,D,19900913,000000,2.5759,2.5759,2.5,2.5152,515297,0
+CCL.US,D,19900914,000000,2.5,2.5,2.4165,2.4547,741792,0
+CCL.US,D,19900917,000000,2.4396,2.4547,2.4165,2.4547,539579,0
+CCL.US,D,19900918,000000,2.4547,2.4547,2.4165,2.4547,214351,0
+CCL.US,D,19900919,000000,2.4547,2.4774,2.402,2.402,385418,0
+CCL.US,D,19900920,000000,2.402,2.402,2.3561,2.3561,166836,0
+CCL.US,D,19900921,000000,2.3561,2.3789,2.2577,2.3031,442960,0
+CCL.US,D,19900924,000000,2.2577,2.2808,2.121,2.144,1037454,0
+CCL.US,D,19900925,000000,2.1592,2.1819,2.121,2.1819,775060,0
+CCL.US,D,19900926,000000,2.1819,2.1819,2.144,2.1592,874839,0
+CCL.US,D,19900927,000000,2.1592,2.1592,2.106,2.106,470417,0
+CCL.US,D,19900928,000000,2.121,2.121,1.9698,1.9698,1471972,0
+CCL.US,D,19901001,000000,2.023,2.0456,1.9698,2.023,2247558,0
+CCL.US,D,19901002,000000,2.106,2.1819,2.106,2.1819,2922294,0
+CCL.US,D,19901003,000000,2.1819,2.1819,2.144,2.1592,426071,0
+CCL.US,D,19901004,000000,2.106,2.106,1.8109,1.8863,2560639,0
+CCL.US,D,19901005,000000,1.8863,1.8863,1.7727,1.7879,1907014,0
+CCL.US,D,19901008,000000,1.8486,1.8486,1.8109,1.8109,258704,0
+CCL.US,D,19901009,000000,1.8109,1.8109,1.7503,1.7727,346874,0
+CCL.US,D,19901010,000000,1.7727,1.8863,1.7727,1.8109,692688,0
+CCL.US,D,19901011,000000,1.7879,1.7879,1.7124,1.7275,1044843,0
+CCL.US,D,19901012,000000,1.7275,1.7503,1.6897,1.7503,751297,0
+CCL.US,D,19901015,000000,1.7727,1.8109,1.7503,1.8109,331563,0
+CCL.US,D,19901016,000000,1.8109,1.8259,1.7879,1.8109,210656,0
+CCL.US,D,19901017,000000,1.8109,1.8486,1.8109,1.8259,294082,0
+CCL.US,D,19901018,000000,1.8486,2.0456,1.8259,2.0456,994161,0
+CCL.US,D,19901019,000000,2.1592,2.3412,2.1592,2.2047,1895930,0
+CCL.US,D,19901022,000000,2.1819,2.2577,2.1592,2.2199,1435013,0
+CCL.US,D,19901023,000000,2.2199,2.2199,2.1819,2.2047,294607,0
+CCL.US,D,19901024,000000,2.1592,2.1592,2.0456,2.0836,776114,0
+CCL.US,D,19901025,000000,2.0836,2.0836,2.0456,2.0456,266621,0
+CCL.US,D,19901026,000000,2.023,2.023,1.9244,2.0079,801454,0
+CCL.US,D,19901029,000000,2.0079,2.0079,1.9471,1.9849,272430,0
+CCL.US,D,19901030,000000,1.9849,2.0079,1.9094,1.9698,466196,0
+CCL.US,D,19901031,000000,1.9698,1.9849,1.9471,1.9849,454051,0
+CCL.US,D,19901101,000000,1.9849,2.0608,1.9698,2.0456,270318,0
+CCL.US,D,19901102,000000,2.0608,2.144,2.0608,2.106,185843,0
+CCL.US,D,19901105,000000,2.121,2.1592,2.106,2.144,222801,0
+CCL.US,D,19901106,000000,2.144,2.2199,2.121,2.2047,386999,0
+CCL.US,D,19901107,000000,2.1819,2.1819,2.023,2.0456,492065,0
+CCL.US,D,19901108,000000,2.023,2.023,1.9471,1.9849,269260,0
+CCL.US,D,19901109,000000,1.9849,2.0836,1.9698,2.0836,638312,0
+CCL.US,D,19901112,000000,2.0836,2.1819,2.0836,2.1592,714337,0
+CCL.US,D,19901113,000000,2.1592,2.2425,2.1592,2.2199,814127,0
+CCL.US,D,19901114,000000,2.2199,2.3181,2.2047,2.3181,588681,0
+CCL.US,D,19901115,000000,2.2808,2.3031,2.2425,2.2808,449301,0
+CCL.US,D,19901116,000000,2.2577,2.2808,2.2199,2.2425,279295,0
+CCL.US,D,19901119,000000,2.2425,2.3031,2.2425,2.3031,306749,0
+CCL.US,D,19901120,000000,2.3181,2.3789,2.2425,2.2425,479925,0
+CCL.US,D,19901121,000000,2.2577,2.2577,2.144,2.1819,438209,0
+CCL.US,D,19901123,000000,2.144,2.1592,2.121,2.144,176874,0
+CCL.US,D,19901126,000000,2.1592,2.1819,2.144,2.1592,552785,0
+CCL.US,D,19901127,000000,2.1592,2.1819,2.121,2.144,268735,0
+CCL.US,D,19901128,000000,2.144,2.1592,2.106,2.144,247088,0
+CCL.US,D,19901129,000000,2.144,2.1819,2.121,2.121,300941,0
+CCL.US,D,19901130,000000,2.144,2.144,2.0836,2.106,406537,0
+CCL.US,D,19901203,000000,2.106,2.1819,2.106,2.1592,391749,0
+CCL.US,D,19901204,000000,2.1819,2.2808,2.1592,2.2808,610330,0
+CCL.US,D,19901205,000000,2.2577,2.3637,2.2577,2.3637,1779774,0
+CCL.US,D,19901206,000000,2.4165,2.5382,2.3412,2.3412,2249138,0
+CCL.US,D,19901207,000000,2.3637,2.402,2.3181,2.3412,747076,0
+CCL.US,D,19901210,000000,2.3412,2.4396,2.3181,2.4165,1211154,0
+CCL.US,D,19901211,000000,2.402,2.4624,2.3789,2.402,850025,0
+CCL.US,D,19901212,000000,2.3789,2.4396,2.3637,2.4165,674739,0
+CCL.US,D,19901213,000000,2.4165,2.4624,2.4165,2.4624,412343,0
+CCL.US,D,19901214,000000,2.4165,2.4396,2.402,2.4165,166310,0
+CCL.US,D,19901217,000000,2.4165,2.4624,2.4165,2.4396,314669,0
+CCL.US,D,19901218,000000,2.4624,2.4774,2.4396,2.4774,180034,0
+CCL.US,D,19901219,000000,2.4774,2.5228,2.4774,2.4774,522686,0
+CCL.US,D,19901220,000000,2.4165,2.5,2.4165,2.4624,277186,0
+CCL.US,D,19901221,000000,2.4624,2.4624,2.3412,2.402,518462,0
+CCL.US,D,19901224,000000,2.3789,2.3789,2.2808,2.2808,503678,0
+CCL.US,D,19901226,000000,2.2425,2.3181,2.2425,2.3031,719093,0
+CCL.US,D,19901227,000000,2.2808,2.2808,2.2047,2.2199,531137,0
+CCL.US,D,19901228,000000,2.2047,2.2425,2.2047,2.2199,681607,0
+CCL.US,D,19901231,000000,2.2425,2.2577,2.2047,2.2425,396504,0
+CCL.US,D,19910102,000000,2.2199,2.2425,2.2199,2.2425,584987,0
+CCL.US,D,19910103,000000,2.2199,2.2199,2.2047,2.2047,390694,0
+CCL.US,D,19910104,000000,2.1819,2.1819,2.144,2.1592,249727,0
+CCL.US,D,19910107,000000,2.1592,2.1592,2.0608,2.0608,341066,0
+CCL.US,D,19910108,000000,2.0002,2.0456,2.0002,2.0456,797756,0
+CCL.US,D,19910109,000000,2.0456,2.0608,2.0002,2.0456,867446,0
+CCL.US,D,19910110,000000,2.023,2.0456,1.9849,2.0002,414451,0
+CCL.US,D,19910111,000000,2.0002,2.023,1.9471,1.9624,439794,0
+CCL.US,D,19910114,000000,1.9471,1.9849,1.9244,1.9624,955620,0
+CCL.US,D,19910115,000000,2.0002,2.0456,1.9624,2.023,684776,0
+CCL.US,D,19910116,000000,2.0456,2.1592,2.023,2.1592,662597,0
+CCL.US,D,19910117,000000,2.3637,2.3637,2.2808,2.3181,1525824,0
+CCL.US,D,19910118,000000,2.3031,2.3789,2.3031,2.3637,1011588,0
+CCL.US,D,19910121,000000,2.3181,2.3181,2.2577,2.3031,557010,0
+CCL.US,D,19910122,000000,2.2808,2.3412,2.2808,2.3412,294082,0
+CCL.US,D,19910123,000000,2.3031,2.3031,2.2425,2.2577,1172088,0
+CCL.US,D,19910124,000000,2.2577,2.3181,2.2577,2.3031,1706388,0
+CCL.US,D,19910125,000000,2.3031,2.3637,2.2577,2.3412,588156,0
+CCL.US,D,19910128,000000,2.3031,2.3637,2.2577,2.3637,1121404,0
+CCL.US,D,19910129,000000,2.3412,2.3637,2.3181,2.3637,315724,0
+CCL.US,D,19910130,000000,2.3637,2.5382,2.3412,2.5382,1379576,0
+CCL.US,D,19910131,000000,2.5382,2.6596,2.5382,2.6596,2506256,0
+CCL.US,D,19910201,000000,2.6972,2.8182,2.6746,2.7959,2952387,0
+CCL.US,D,19910204,000000,2.7959,2.7959,2.6972,2.72,1792449,0
+CCL.US,D,19910205,000000,2.6972,2.7807,2.6746,2.72,1275570,0
+CCL.US,D,19910206,000000,2.735,2.894,2.6972,2.8334,1235442,0
+CCL.US,D,19910207,000000,2.8791,3.038,2.8791,2.932,2755460,0
+CCL.US,D,19910208,000000,2.932,3.038,2.8791,3.038,848968,0
+CCL.US,D,19910211,000000,3.038,3.0907,3.0154,3.0531,1078106,0
+CCL.US,D,19910212,000000,3.038,3.0531,2.9774,3.0154,848444,0
+CCL.US,D,19910213,000000,2.9774,3.0531,2.932,3.038,1789276,0
+CCL.US,D,19910214,000000,3.0154,3.0531,3.0154,3.038,596073,0
+CCL.US,D,19910215,000000,3.038,3.0762,2.9548,3.038,619307,0
+CCL.US,D,19910219,000000,3.0154,3.0531,2.9774,3.038,1318333,0
+CCL.US,D,19910220,000000,3.0154,3.0154,2.917,2.932,502097,0
+CCL.US,D,19910221,000000,2.917,2.932,2.7959,2.7959,642534,0
+CCL.US,D,19910222,000000,2.8182,2.8182,2.7728,2.7959,581818,0
+CCL.US,D,19910225,000000,2.8334,2.8565,2.735,2.7579,545388,0
+CCL.US,D,19910226,000000,2.72,2.72,2.6596,2.6972,565980,0
+CCL.US,D,19910227,000000,2.6364,2.6596,2.6141,2.6364,484147,0
+CCL.US,D,19910228,000000,2.6364,2.8182,2.6364,2.7959,2014193,0
+CCL.US,D,19910301,000000,2.8182,3.038,2.8182,2.9774,13291564,0
+CCL.US,D,19910304,000000,2.9925,3.0154,2.9774,2.9774,2390107,0
+CCL.US,D,19910305,000000,2.9925,3.0154,2.9774,2.9774,1234387,0
+CCL.US,D,19910306,000000,3.0531,3.2122,2.9925,3.0986,3532628,0
+CCL.US,D,19910307,000000,3.1367,3.1516,3.1136,3.1367,1679463,0
+CCL.US,D,19910308,000000,3.1516,3.3186,3.1367,3.3186,1192678,0
+CCL.US,D,19910311,000000,3.3186,3.3186,3.2348,3.2956,1298797,0
+CCL.US,D,19910312,000000,3.273,3.273,3.2122,3.2348,879063,0
+CCL.US,D,19910313,000000,3.2577,3.2956,3.1516,3.2348,1370600,0
+CCL.US,D,19910314,000000,3.2577,3.3186,3.2122,3.2577,778750,0
+CCL.US,D,19910315,000000,3.2122,3.2122,3.1136,3.1745,262400,0
+CCL.US,D,19910318,000000,3.1745,3.1745,3.1136,3.1367,355847,0
+CCL.US,D,19910319,000000,3.1136,3.1136,2.9548,2.9925,404952,0
+CCL.US,D,19910320,000000,2.9925,3.0531,2.9925,3.038,482032,0
+CCL.US,D,19910321,000000,3.0762,3.1516,3.038,3.1367,322058,0
+CCL.US,D,19910322,000000,3.1745,3.1745,3.0986,3.0986,162086,0
+CCL.US,D,19910325,000000,3.1136,3.1136,3.0762,3.0762,109289,0
+CCL.US,D,19910326,000000,3.0531,3.2122,3.0531,3.1968,1447683,0
+CCL.US,D,19910327,000000,3.1968,3.1968,3.1367,3.1516,267680,0
+CCL.US,D,19910328,000000,3.1968,3.2122,3.1745,3.1968,2056427,0
+CCL.US,D,19910401,000000,3.1968,3.2348,3.1745,3.2122,1894875,0
+CCL.US,D,19910402,000000,3.2348,3.3186,3.2348,3.3186,1301967,0
+CCL.US,D,19910403,000000,3.3186,3.3942,3.3186,3.3715,2298761,0
+CCL.US,D,19910404,000000,3.4321,3.4777,3.3942,3.4777,760270,0
+CCL.US,D,19910405,000000,3.4777,3.4777,3.3715,3.417,918130,0
+CCL.US,D,19910408,000000,3.4321,3.4546,3.3942,3.417,530078,0
+CCL.US,D,19910409,000000,3.417,3.4546,3.3715,3.4321,322590,0
+CCL.US,D,19910410,000000,3.4546,3.4777,3.273,3.3715,903880,0
+CCL.US,D,19910411,000000,3.3942,3.4546,3.3942,3.4546,428710,0
+CCL.US,D,19910412,000000,3.4777,3.4926,3.4321,3.4926,510545,0
+CCL.US,D,19910415,000000,3.4926,3.5155,3.417,3.4777,622475,0
+CCL.US,D,19910416,000000,3.4926,3.7955,3.4926,3.773,2276588,0
+CCL.US,D,19910417,000000,3.8107,3.9169,3.7579,3.9169,2579645,0
+CCL.US,D,19910418,000000,3.8716,4.0154,3.8337,3.9926,2600238,0
+CCL.US,D,19910419,000000,4.0154,4.0154,3.9169,3.9322,1060684,0
+CCL.US,D,19910422,000000,3.9322,3.9322,3.773,3.7955,1461415,0
+CCL.US,D,19910423,000000,3.8107,3.8942,3.8107,3.8564,1215908,0
+CCL.US,D,19910424,000000,3.8337,3.9774,3.8107,3.9322,1502594,0
+CCL.US,D,19910425,000000,3.9322,3.9322,3.8107,3.8337,402842,0
+CCL.US,D,19910426,000000,3.8107,3.8716,3.7955,3.8107,507905,0
+CCL.US,D,19910429,000000,3.8337,3.8337,3.7579,3.7955,352682,0
+CCL.US,D,19910430,000000,3.773,3.8716,3.7125,3.8716,740212,0
+CCL.US,D,19910501,000000,3.8564,3.8716,3.8337,3.8716,596608,0
+CCL.US,D,19910502,000000,3.8942,3.9774,3.8107,3.955,646232,0
+CCL.US,D,19910503,000000,3.9322,3.9926,3.8942,3.9322,436101,0
+CCL.US,D,19910506,000000,3.8942,3.8942,3.8337,3.8564,468304,0
+CCL.US,D,19910507,000000,3.8564,3.8564,3.8337,3.8337,184788,0
+CCL.US,D,19910508,000000,3.8107,3.9169,3.7579,3.9169,630920,0
+CCL.US,D,19910509,000000,3.955,4.0308,3.955,4.0154,2343643,0
+CCL.US,D,19910510,000000,3.9774,4.0308,3.8942,3.9169,615079,0
+CCL.US,D,19910513,000000,3.9322,3.9322,3.8107,3.8107,311502,0
+CCL.US,D,19910514,000000,3.8337,3.8337,3.6971,3.7353,748131,0
+CCL.US,D,19910515,000000,3.7125,3.7353,3.5533,3.6138,617719,0
+CCL.US,D,19910516,000000,3.6518,3.6744,3.6138,3.6518,515824,0
+CCL.US,D,19910517,000000,3.6518,3.6518,3.6138,3.6518,287209,0
+CCL.US,D,19910520,000000,3.6367,3.6518,3.5912,3.6367,331563,0
+CCL.US,D,19910521,000000,3.6367,3.6518,3.6367,3.6367,523211,0
+CCL.US,D,19910522,000000,3.6367,3.6971,3.6367,3.6971,614025,0
+CCL.US,D,19910523,000000,3.6971,3.7353,3.6518,3.6744,382776,0
+CCL.US,D,19910524,000000,3.6971,3.773,3.6518,3.7353,446662,0
+CCL.US,D,19910528,000000,3.773,3.8107,3.773,3.8107,97673,0
+CCL.US,D,19910529,000000,3.8107,3.8716,3.7955,3.8337,902298,0
+CCL.US,D,19910530,000000,3.8564,3.9169,3.6971,3.6971,968292,0
+CCL.US,D,19910531,000000,3.7353,3.8564,3.7353,3.8107,1399640,0
+CCL.US,D,19910603,000000,3.8564,3.8564,3.773,3.8107,1037984,0
+CCL.US,D,19910604,000000,3.8107,3.8107,3.7125,3.7955,572844,0
+CCL.US,D,19910605,000000,3.7955,3.8337,3.773,3.8337,230195,0
+CCL.US,D,19910606,000000,3.8337,3.8337,3.773,3.7955,338425,0
+CCL.US,D,19910607,000000,3.773,3.773,3.6367,3.6971,1036924,0
+CCL.US,D,19910610,000000,3.6744,3.6744,3.6138,3.6518,478867,0
+CCL.US,D,19910611,000000,3.6518,3.7353,3.6518,3.6971,1299327,0
+CCL.US,D,19910612,000000,3.6518,3.6971,3.6138,3.6971,774001,0
+CCL.US,D,19910613,000000,3.7125,3.7125,3.6367,3.6518,1246003,0
+CCL.US,D,19910614,000000,3.6744,3.6971,3.6518,3.6744,304640,0
+CCL.US,D,19910617,000000,3.6518,3.6744,3.6367,3.6744,253423,0
+CCL.US,D,19910618,000000,3.6744,3.6744,3.5533,3.576,394917,0
+CCL.US,D,19910619,000000,3.5304,3.5533,3.4093,3.4546,773474,0
+CCL.US,D,19910620,000000,3.4093,3.4697,3.4093,3.4546,472528,0
+CCL.US,D,19910621,000000,3.4697,3.5304,3.4697,3.5155,252896,0
+CCL.US,D,19910624,000000,3.5155,3.5155,3.4321,3.4546,243923,0
+CCL.US,D,19910625,000000,3.4697,3.4926,3.4546,3.4546,151527,0
+CCL.US,D,19910626,000000,3.4546,3.4697,3.3942,3.4546,522686,0
+CCL.US,D,19910627,000000,3.4546,3.5155,3.4546,3.5155,368519,0
+CCL.US,D,19910628,000000,3.5155,3.5155,3.3715,3.3715,497347,0
+CCL.US,D,19910701,000000,3.2956,3.2956,3.1895,3.2502,1547998,0
+CCL.US,D,19910702,000000,3.2348,3.3715,3.2122,3.3564,1006834,0
+CCL.US,D,19910703,000000,3.3335,3.3715,3.2956,3.3564,504735,0
+CCL.US,D,19910705,000000,3.3564,3.3942,3.3335,3.3942,157338,0
+CCL.US,D,19910708,000000,3.3715,3.4546,3.3564,3.4546,442436,0
+CCL.US,D,19910709,000000,3.4697,3.4697,3.3715,3.3942,554366,0
+CCL.US,D,19910710,000000,3.4321,3.4926,3.4093,3.4926,617719,0
+CCL.US,D,19910711,000000,3.5304,3.5304,3.4697,3.4926,491012,0
+CCL.US,D,19910712,000000,3.576,3.576,3.4697,3.4926,236531,0
+CCL.US,D,19910715,000000,3.4926,3.5304,3.4697,3.5155,432935,0
+CCL.US,D,19910716,000000,3.5155,3.5155,3.4321,3.4697,517938,0
+CCL.US,D,19910717,000000,3.4697,3.4697,3.4321,3.4546,334732,0
+CCL.US,D,19910718,000000,3.4321,3.576,3.4321,3.576,8650730,0
+CCL.US,D,19910719,000000,3.5912,3.6367,3.5304,3.576,2306688,0
+CCL.US,D,19910722,000000,3.5304,3.5533,3.4926,3.5304,986244,0
+CCL.US,D,19910723,000000,3.5304,3.5533,3.5155,3.5533,1232271,0
+CCL.US,D,19910724,000000,3.5533,3.5533,3.4926,3.5533,945591,0
+CCL.US,D,19910725,000000,3.5533,3.5533,3.5155,3.5533,1039040,0
+CCL.US,D,19910726,000000,3.5304,3.576,3.5155,3.5304,1535325,0
+CCL.US,D,19910729,000000,3.5533,3.576,3.5304,3.576,265041,0
+CCL.US,D,19910730,000000,3.576,3.6971,3.576,3.6518,760798,0
+CCL.US,D,19910731,000000,3.6518,3.6971,3.6367,3.6744,857420,0
+CCL.US,D,19910801,000000,3.6744,3.6744,3.5912,3.6367,940838,0
+CCL.US,D,19910802,000000,3.6367,3.6367,3.5304,3.5304,1027424,0
+CCL.US,D,19910805,000000,3.5304,3.5533,3.4926,3.5155,361129,0
+CCL.US,D,19910806,000000,3.5155,3.5304,3.3942,3.4926,863223,0
+CCL.US,D,19910807,000000,3.4926,3.576,3.4697,3.5304,871673,0
+CCL.US,D,19910808,000000,3.5304,3.5304,3.4546,3.5304,287209,0
+CCL.US,D,19910809,000000,3.5304,3.5533,3.4093,3.4321,553839,0
+CCL.US,D,19910812,000000,3.4546,3.4697,3.4321,3.4546,308863,0
+CCL.US,D,19910813,000000,3.4321,3.5304,3.4321,3.5304,867446,0
+CCL.US,D,19910814,000000,3.5304,3.5533,3.4546,3.4697,1631418,0
+CCL.US,D,19910815,000000,3.4697,3.5155,3.4546,3.4926,1188981,0
+CCL.US,D,19910816,000000,3.4697,3.4697,3.3942,3.4093,853194,0
+CCL.US,D,19910819,000000,3.2122,3.3107,3.1745,3.273,1371660,0
+CCL.US,D,19910820,000000,3.3107,3.4093,3.2956,3.3107,848968,0
+CCL.US,D,19910821,000000,3.4093,3.4321,3.3564,3.3715,1813032,0
+CCL.US,D,19910822,000000,3.4093,3.4546,3.3335,3.4546,922355,0
+CCL.US,D,19910823,000000,3.4546,3.5155,3.4321,3.4697,1176308,0
+CCL.US,D,19910826,000000,3.4697,3.4926,3.3942,3.4321,314669,0
+CCL.US,D,19910827,000000,3.4321,3.4546,3.3335,3.3942,1571228,0
+CCL.US,D,19910828,000000,3.3485,3.4926,3.3107,3.4697,1418114,0
+CCL.US,D,19910829,000000,3.5155,3.5304,3.4697,3.5304,493121,0
+CCL.US,D,19910830,000000,3.5304,3.6367,3.5304,3.6138,531664,0
+CCL.US,D,19910903,000000,3.5912,3.6518,3.5155,3.5304,410758,0
+CCL.US,D,19910904,000000,3.5533,3.5533,3.4926,3.5304,361657,0
+CCL.US,D,19910905,000000,3.5155,3.5155,3.3942,3.3942,636197,0
+CCL.US,D,19910906,000000,3.4093,3.4321,3.3335,3.3485,1147274,0
+CCL.US,D,19910909,000000,3.3335,3.3942,3.3107,3.3485,536942,0
+CCL.US,D,19910910,000000,3.3715,3.4546,3.3715,3.4546,656260,0
+CCL.US,D,19910911,000000,3.4321,3.4697,3.4321,3.4697,483088,0
+CCL.US,D,19910912,000000,3.5155,3.6971,3.5155,3.6367,1383273,0
+CCL.US,D,19910913,000000,3.6518,3.6744,3.576,3.6138,445077,0
+CCL.US,D,19910916,000000,3.6138,3.6744,3.6138,3.6744,1982513,0
+CCL.US,D,19910917,000000,3.6744,3.7579,3.6518,3.7579,1455605,0
+CCL.US,D,19910918,000000,3.7353,3.773,3.6971,3.773,977792,0
+CCL.US,D,19910919,000000,3.7955,4.0154,3.7955,3.9394,2451876,0
+CCL.US,D,19910920,000000,3.9394,3.9394,3.879,3.9394,686358,0
+CCL.US,D,19910923,000000,3.9169,3.9774,3.879,3.8942,1282431,0
+CCL.US,D,19910924,000000,3.879,3.879,3.8337,3.879,1288239,0
+CCL.US,D,19910925,000000,4.0005,4.076,3.955,4.061,2937078,0
+CCL.US,D,19910926,000000,4.061,4.1212,4.061,4.061,2550604,0
+CCL.US,D,19910927,000000,4.038,4.1366,4.038,4.061,1101338,0
+CCL.US,D,19910930,000000,4.076,4.099,4.061,4.099,638841,0
+CCL.US,D,19911001,000000,4.099,4.182,4.099,4.1366,1962454,0
+CCL.US,D,19911002,000000,4.1212,4.1974,4.1212,4.182,626695,0
+CCL.US,D,19911003,000000,4.182,4.2428,4.1366,4.1593,1183174,0
+CCL.US,D,19911004,000000,4.1593,4.1593,4.0154,4.0154,598712,0
+CCL.US,D,19911007,000000,4.0154,4.0154,3.9774,4.0005,542222,0
+CCL.US,D,19911008,000000,3.9774,4.038,3.9169,4.038,506847,0
+CCL.US,D,19911009,000000,4.038,4.061,3.955,3.955,901767,0
+CCL.US,D,19911010,000000,4.0005,4.1974,4.0005,4.182,2676792,0
+CCL.US,D,19911011,000000,4.1974,4.1974,4.1593,4.1593,2282401,0
+CCL.US,D,19911014,000000,4.1593,4.1974,4.1212,4.1974,816766,0
+CCL.US,D,19911015,000000,4.182,4.1974,4.1593,4.1593,1385383,0
+CCL.US,D,19911016,000000,4.182,4.5001,4.182,4.5001,3470322,0
+CCL.US,D,19911017,000000,4.4623,4.6062,4.4398,4.4853,3111309,0
+CCL.US,D,19911018,000000,4.5232,4.728,4.5232,4.6442,5681977,0
+CCL.US,D,19911021,000000,4.6442,4.6442,4.4623,4.5459,877483,0
+CCL.US,D,19911022,000000,4.5232,4.5232,4.3408,4.4246,1277147,0
+CCL.US,D,19911023,000000,4.4398,4.5001,4.3792,4.4018,864807,0
+CCL.US,D,19911024,000000,4.3792,4.3792,4.2428,4.3188,708533,0
+CCL.US,D,19911025,000000,4.3641,4.3641,4.2804,4.3641,589206,0
+CCL.US,D,19911028,000000,4.3408,4.4853,4.3188,4.4623,934501,0
+CCL.US,D,19911029,000000,4.5001,4.5001,4.4398,4.4623,919188,0
+CCL.US,D,19911030,000000,4.4623,4.4853,4.3641,4.3641,825737,0
+CCL.US,D,19911031,000000,4.3408,4.3792,4.2804,4.2804,410758,0
+CCL.US,D,19911101,000000,4.3188,4.3792,4.3035,4.3641,967233,0
+CCL.US,D,19911104,000000,4.3641,4.3641,4.3035,4.3188,422374,0
+CCL.US,D,19911105,000000,4.3188,4.3188,4.2579,4.2579,793005,0
+CCL.US,D,19911106,000000,4.2804,4.2804,4.099,4.1974,742851,0
+CCL.US,D,19911107,000000,4.182,4.182,4.1366,4.1593,853722,0
+CCL.US,D,19911108,000000,4.1974,4.2804,4.1974,4.2579,1142519,0
+CCL.US,D,19911111,000000,4.2579,4.2579,4.1593,4.182,572844,0
+CCL.US,D,19911112,000000,4.1974,4.2201,4.1593,4.1593,878008,0
+CCL.US,D,19911113,000000,4.182,4.182,4.0154,4.0154,1167860,0
+CCL.US,D,19911114,000000,4.038,4.061,3.8337,3.9394,2846796,0
+CCL.US,D,19911115,000000,3.9394,3.9394,3.7955,3.8183,749714,0
+CCL.US,D,19911118,000000,3.8337,3.879,3.7125,3.7353,2160437,0
+CCL.US,D,19911119,000000,3.7353,3.7353,3.4926,3.5533,2434456,0
+CCL.US,D,19911120,000000,3.5533,3.6744,3.4697,3.5533,1960342,0
+CCL.US,D,19911121,000000,3.5533,3.7353,3.5304,3.6971,1552220,0
+CCL.US,D,19911122,000000,3.7353,3.8412,3.6744,3.7353,1433429,0
+CCL.US,D,19911125,000000,3.7125,3.7125,3.6138,3.6518,1404919,0
+CCL.US,D,19911126,000000,3.6744,3.7353,3.6367,3.7353,1644613,0
+CCL.US,D,19911127,000000,3.7353,3.7579,3.6518,3.7579,526381,0
+CCL.US,D,19911129,000000,3.7579,3.7579,3.7579,3.7579,385946,0
+CCL.US,D,19911202,000000,3.7353,3.9624,3.7353,3.9624,1422868,0
+CCL.US,D,19911203,000000,3.9394,3.9394,3.879,3.9169,488368,0
+CCL.US,D,19911204,000000,3.9169,3.9394,3.902,3.9394,342121,0
+CCL.US,D,19911205,000000,3.9394,3.9624,3.879,3.902,387528,0
+CCL.US,D,19911206,000000,3.902,3.9169,3.879,3.879,234417,0
+CCL.US,D,19911209,000000,3.902,3.902,3.8183,3.8183,346874,0
+CCL.US,D,19911210,000000,3.8412,3.8412,3.7353,3.773,356906,0
+CCL.US,D,19911211,000000,3.773,3.7955,3.6971,3.7579,720675,0
+CCL.US,D,19911212,000000,3.773,3.773,3.7125,3.7353,590792,0
+CCL.US,D,19911213,000000,3.773,3.773,3.7353,3.773,1600797,0
+CCL.US,D,19911216,000000,3.7955,3.879,3.773,3.879,516879,0
+CCL.US,D,19911217,000000,3.879,3.902,3.879,3.902,545917,0
+CCL.US,D,19911218,000000,3.902,3.902,3.7955,3.8412,1130371,0
+CCL.US,D,19911219,000000,3.8412,3.8412,3.7353,3.773,1402278,0
+CCL.US,D,19911220,000000,3.773,3.773,3.6971,3.6971,1379576,0
+CCL.US,D,19911223,000000,3.7353,3.8412,3.6518,3.8412,1162055,0
+CCL.US,D,19911224,000000,3.902,4.1443,3.902,4.1212,652036,0
+CCL.US,D,19911226,000000,4.099,4.1212,4.061,4.099,284573,0
+CCL.US,D,19911227,000000,4.1212,4.1212,4.061,4.099,494702,0
+CCL.US,D,19911230,000000,4.1212,4.1593,4.099,4.1593,1314108,0
+CCL.US,D,19911231,000000,4.182,4.3261,4.182,4.2654,727007,0
+CCL.US,D,19920102,000000,4.2428,4.2428,4.1443,4.182,432405,0
+CCL.US,D,19920103,000000,4.2201,4.2201,4.182,4.2201,509488,0
+CCL.US,D,19920106,000000,4.2201,4.2654,4.205,4.2428,1122987,0
+CCL.US,D,19920107,000000,4.2201,4.3408,4.205,4.3408,733875,0
+CCL.US,D,19920108,000000,4.3408,4.667,4.3408,4.5079,2891148,0
+CCL.US,D,19920109,000000,4.5912,4.6518,4.5305,4.5912,2431816,0
+CCL.US,D,19920110,000000,4.5686,4.6062,4.5459,4.5912,671573,0
+CCL.US,D,19920113,000000,4.5686,4.6062,4.4853,4.5912,1353706,0
+CCL.US,D,19920114,000000,4.5686,4.5686,4.5305,4.5459,1443464,0
+CCL.US,D,19920115,000000,4.5686,4.5912,4.5305,4.5912,1918632,0
+CCL.US,D,19920116,000000,4.5686,4.5912,4.5305,4.5459,1527936,0
+CCL.US,D,19920117,000000,4.5459,4.5459,4.47,4.5079,1095001,0
+CCL.US,D,19920120,000000,4.47,4.47,4.4092,4.4246,635671,0
+CCL.US,D,19920121,000000,4.3408,4.3408,4.205,4.3035,859530,0
+CCL.US,D,19920122,000000,4.2804,4.4853,4.2804,4.3408,2150411,0
+CCL.US,D,19920123,000000,4.3408,4.4092,4.3408,4.3867,334732,0
+CCL.US,D,19920124,000000,4.3867,4.5459,4.3867,4.5079,1215908,0
+CCL.US,D,19920127,000000,4.5459,4.6518,4.5459,4.5459,4312431,0
+CCL.US,D,19920128,000000,4.5686,4.5912,4.4853,4.4853,1280848,0
+CCL.US,D,19920129,000000,4.5305,4.5459,4.3867,4.4092,1434485,0
+CCL.US,D,19920130,000000,4.4471,4.4471,4.3641,4.3867,553839,0
+CCL.US,D,19920131,000000,4.3641,4.3867,4.3261,4.3408,803566,0
+CCL.US,D,19920203,000000,4.3035,4.3408,4.2428,4.2428,1376935,0
+CCL.US,D,19920204,000000,4.205,4.4246,4.205,4.4092,1700580,0
+CCL.US,D,19920205,000000,4.3641,4.7505,4.3641,4.6292,3116586,0
+CCL.US,D,19920206,000000,4.6518,4.7124,4.6518,4.667,3292925,0
+CCL.US,D,19920207,000000,4.7124,4.9549,4.7124,4.9549,2647223,0
+CCL.US,D,19920210,000000,4.9928,5.1366,4.9776,5.0761,2182613,0
+CCL.US,D,19920211,000000,5.0988,5.2353,5.0761,5.0761,2159910,0
+CCL.US,D,19920212,000000,5.0761,5.1973,5.0761,5.1973,909158,0
+CCL.US,D,19920213,000000,5.1746,5.2353,5.0988,5.0988,1126680,0
+CCL.US,D,19920214,000000,5.1139,5.1592,5.0382,5.1366,1290347,0
+CCL.US,D,19920218,000000,5.0761,5.2201,5.0761,5.1592,1599739,0
+CCL.US,D,19920219,000000,5.1592,5.1973,5.1366,5.1592,667354,0
+CCL.US,D,19920220,000000,5.1366,5.2806,5.1366,5.2579,1033759,0
+CCL.US,D,19920221,000000,5.2579,5.3186,5.2353,5.2579,1593406,0
+CCL.US,D,19920224,000000,5.2428,5.2428,5.1592,5.2201,1491506,0
+CCL.US,D,19920225,000000,5.2428,5.2579,5.1592,5.2201,819936,0
+CCL.US,D,19920226,000000,5.2428,5.3186,5.1973,5.3186,1068606,0
+CCL.US,D,19920227,000000,5.3868,5.4017,5.2201,5.2201,1498368,0
+CCL.US,D,19920228,000000,5.2579,5.3413,5.2428,5.3413,548029,0
+CCL.US,D,19920302,000000,5.3413,5.4017,5.3186,5.4017,658903,0
+CCL.US,D,19920303,000000,5.4017,5.4473,5.3868,5.3868,1198486,0
+CCL.US,D,19920304,000000,5.3868,5.4625,5.3868,5.4473,1876919,0
+CCL.US,D,19920305,000000,5.4625,5.4852,5.4017,5.4017,1303022,0
+CCL.US,D,19920306,000000,5.4245,5.4245,5.3413,5.3413,1111365,0
+CCL.US,D,19920309,000000,5.3413,5.3868,5.3186,5.3868,814127,0
+CCL.US,D,19920310,000000,5.4245,5.523,5.4245,5.5078,881176,0
+CCL.US,D,19920311,000000,5.5078,5.5459,5.1973,5.2428,2247558,0
+CCL.US,D,19920312,000000,5.2201,5.2579,5.1217,5.2428,975155,0
+CCL.US,D,19920313,000000,5.3035,5.3035,5.1973,5.1973,1502067,0
+CCL.US,D,19920316,000000,5.2201,5.2201,5.182,5.1973,517405,0
+CCL.US,D,19920317,000000,5.1973,5.2428,5.182,5.2428,990990,0
+CCL.US,D,19920318,000000,5.2428,5.3413,5.2428,5.3186,600825,0
+CCL.US,D,19920319,000000,5.3413,5.3868,5.2806,5.3641,675796,0
+CCL.US,D,19920320,000000,5.3868,5.3868,5.3035,5.3035,814127,0
+CCL.US,D,19920323,000000,5.3035,5.3186,5.2806,5.2806,1056988,0
+CCL.US,D,19920324,000000,5.3186,5.3641,5.2201,5.2201,515297,0
+CCL.US,D,19920325,000000,5.2201,5.3413,5.2201,5.3186,713813,0
+CCL.US,D,19920326,000000,5.3641,5.3641,5.182,5.1973,980431,0
+CCL.US,D,19920327,000000,5.2201,5.2428,5.0609,5.0609,924468,0
+CCL.US,D,19920330,000000,5.0609,5.0761,4.9318,4.9318,561229,0
+CCL.US,D,19920331,000000,4.9318,5.0609,4.9172,5.0609,687413,0
+CCL.US,D,19920401,000000,5.0155,5.0155,4.9318,4.9928,530078,0
+CCL.US,D,19920402,000000,5.0155,5.0609,4.9549,4.9776,426071,0
+CCL.US,D,19920403,000000,4.9776,4.9776,4.8943,4.8943,513711,0
+CCL.US,D,19920406,000000,4.8943,4.9318,4.8563,4.8943,1278206,0
+CCL.US,D,19920407,000000,4.9172,4.9172,4.8943,4.8943,138329,0
+CCL.US,D,19920408,000000,4.8338,4.8563,4.728,4.7731,921304,0
+CCL.US,D,19920409,000000,4.7731,4.8717,4.7731,4.8338,1151496,0
+CCL.US,D,19920410,000000,4.8338,4.9172,4.8338,4.8943,370634,0
+CCL.US,D,19920413,000000,4.8943,4.8943,4.8717,4.8943,404423,0
+CCL.US,D,19920414,000000,4.9776,5.0155,4.9318,4.9549,1648312,0
+CCL.US,D,19920415,000000,4.9549,4.9549,4.8717,4.8943,1333643,0
+CCL.US,D,19920416,000000,4.8717,4.8943,4.8338,4.8563,1317804,0
+CCL.US,D,19920420,000000,4.8338,4.8563,4.796,4.8563,806204,0
+CCL.US,D,19920421,000000,4.8717,4.8717,4.5459,4.6062,1020559,0
+CCL.US,D,19920422,000000,4.6518,4.6897,4.6062,4.6897,5269107,0
+CCL.US,D,19920423,000000,4.6897,4.6897,4.6062,4.6292,635144,0
+CCL.US,D,19920424,000000,4.6518,4.667,4.6062,4.6062,672101,0
+CCL.US,D,19920427,000000,4.6292,4.728,4.6292,4.7124,1002604,0
+CCL.US,D,19920428,000000,4.7124,4.7124,4.6292,4.6518,682135,0
+CCL.US,D,19920429,000000,4.6518,4.7124,4.6518,4.6518,877483,0
+CCL.US,D,19920430,000000,4.6518,4.796,4.6518,4.796,1788224,0
+CCL.US,D,19920501,000000,4.8109,4.8109,4.7505,4.8109,951926,0
+CCL.US,D,19920504,000000,4.8109,4.8717,4.8109,4.8563,997857,0
+CCL.US,D,19920505,000000,4.8943,4.8943,4.8563,4.8563,937137,0
+CCL.US,D,19920506,000000,4.8563,4.8717,4.7731,4.8338,1413369,0
+CCL.US,D,19920507,000000,4.8717,4.8943,4.8563,4.8717,890679,0
+CCL.US,D,19920508,000000,4.8717,4.8717,4.8338,4.8717,372215,0
+CCL.US,D,19920511,000000,4.8717,4.8717,4.8563,4.8717,284043,0
+CCL.US,D,19920512,000000,4.8717,4.8943,4.8563,4.8717,2125065,0
+CCL.US,D,19920513,000000,4.8943,4.8943,4.8338,4.8563,489427,0
+CCL.US,D,19920514,000000,4.8943,4.8943,4.7731,4.7731,370104,0
+CCL.US,D,19920515,000000,4.796,4.796,4.728,4.728,673688,0
+CCL.US,D,19920518,000000,4.7505,4.7731,4.728,4.7731,512655,0
+CCL.US,D,19920519,000000,4.8109,4.8563,4.796,4.8109,681079,0
+CCL.US,D,19920520,000000,4.8563,4.8563,4.8109,4.8109,204319,0
+CCL.US,D,19920521,000000,4.8338,4.8943,4.8338,4.8717,1659927,0
+CCL.US,D,19920522,000000,4.8717,4.8717,4.8109,4.8338,1253393,0
+CCL.US,D,19920526,000000,4.8185,4.8338,4.7505,4.7731,695858,0
+CCL.US,D,19920527,000000,4.7505,4.7505,4.6518,4.6897,1202178,0
+CCL.US,D,19920528,000000,4.7124,4.7124,4.6518,4.6747,487313,0
+CCL.US,D,19920529,000000,4.6897,4.7124,4.6518,4.6897,1215908,0
+CCL.US,D,19920601,000000,4.6897,4.7351,4.6897,4.6897,584461,0
+CCL.US,D,19920602,000000,4.6897,4.7124,4.6747,4.6897,258704,0
+CCL.US,D,19920603,000000,4.6897,4.7124,4.6518,4.7124,1670489,0
+CCL.US,D,19920604,000000,4.7505,4.796,4.7124,4.796,1219605,0
+CCL.US,D,19920605,000000,5.0382,5.0609,4.8793,4.9172,3775491,0
+CCL.US,D,19920608,000000,4.9172,4.9172,4.8563,4.9172,1354233,0
+CCL.US,D,19920609,000000,4.9172,5.0004,4.8943,4.9776,859530,0
+CCL.US,D,19920610,000000,5.0229,5.0229,5.0004,5.0229,506317,0
+CCL.US,D,19920611,000000,5.0229,5.0229,4.9549,4.9549,540637,0
+CCL.US,D,19920612,000000,5.0004,5.0004,4.9172,4.9549,576011,0
+CCL.US,D,19920615,000000,4.9399,5.0004,4.9399,4.9776,232302,0
+CCL.US,D,19920616,000000,5.0229,5.0229,4.9776,4.9776,119323,0
+CCL.US,D,19920617,000000,4.9172,4.9776,4.8563,4.8793,1230166,0
+CCL.US,D,19920618,000000,4.8338,4.9172,4.8338,4.9172,678962,0
+CCL.US,D,19920619,000000,4.9399,4.9549,4.796,4.8563,1490978,0
+CCL.US,D,19920622,000000,4.8563,4.8563,4.7351,4.7505,899657,0
+CCL.US,D,19920623,000000,4.796,4.796,4.5686,4.5686,1267120,0
+CCL.US,D,19920624,000000,4.5686,4.7505,4.4471,4.7505,1214320,0
+CCL.US,D,19920625,000000,4.7731,4.8338,4.7505,4.8338,917083,0
+CCL.US,D,19920626,000000,4.8338,4.8338,4.6292,4.6747,536414,0
+CCL.US,D,19920629,000000,4.6292,4.6518,4.5912,4.6518,691638,0
+CCL.US,D,19920630,000000,4.5912,4.6292,4.5912,4.6292,2183667,0
+CCL.US,D,19920701,000000,4.6292,4.6747,4.6062,4.6062,1815152,0
+CCL.US,D,19920702,000000,4.6518,4.6747,4.5459,4.5686,2628744,0
+CCL.US,D,19920706,000000,4.6062,4.6747,4.6062,4.6292,1915993,0
+CCL.US,D,19920707,000000,4.6292,4.6747,4.6292,4.6292,610858,0
+CCL.US,D,19920708,000000,4.6062,4.6062,4.47,4.5305,1174727,0
+CCL.US,D,19920709,000000,4.5305,4.6292,4.5305,4.6062,403368,0
+CCL.US,D,19920710,000000,4.6518,4.6518,4.5912,4.5912,2091273,0
+CCL.US,D,19920713,000000,4.5912,4.7124,4.5686,4.6897,1512098,0
+CCL.US,D,19920714,000000,4.5912,4.5912,4.4471,4.47,3471379,0
+CCL.US,D,19920715,000000,4.4471,4.47,4.3641,4.47,2862635,0
+CCL.US,D,19920716,000000,4.47,4.5305,4.4471,4.5305,984128,0
+CCL.US,D,19920717,000000,4.5305,4.5912,4.47,4.5912,645178,0
+CCL.US,D,19920720,000000,4.5459,4.6292,4.5305,4.5912,521106,0
+CCL.US,D,19920721,000000,4.5912,4.6062,4.5305,4.5459,1225937,0
+CCL.US,D,19920722,000000,4.5459,4.5686,4.5459,4.5686,377499,0
+CCL.US,D,19920723,000000,4.5912,4.6292,4.5686,4.5912,898072,0
+CCL.US,D,19920724,000000,4.5686,4.5912,4.5459,4.5912,318364,0
+CCL.US,D,19920727,000000,4.6062,4.6062,4.5459,4.5912,417621,0
+CCL.US,D,19920728,000000,4.5912,4.6062,4.5686,4.6062,836297,0
+CCL.US,D,19920729,000000,4.6292,4.6292,4.5686,4.5686,572844,0
+CCL.US,D,19920730,000000,4.5686,4.5912,4.5459,4.5686,1441348,0
+CCL.US,D,19920731,000000,4.5686,4.5912,4.5305,4.5686,696385,0
+CCL.US,D,19920803,000000,4.5686,4.5686,4.5305,4.5305,585517,0
+CCL.US,D,19920804,000000,4.5459,4.5459,4.5079,4.5079,1012114,0
+CCL.US,D,19920805,000000,4.4853,4.5079,4.4018,4.4471,1148327,0
+CCL.US,D,19920806,000000,4.4246,4.5079,4.4018,4.5079,384888,0
+CCL.US,D,19920807,000000,4.5079,4.5459,4.47,4.47,295665,0
+CCL.US,D,19920810,000000,4.47,4.47,4.4246,4.4471,1066492,0
+CCL.US,D,19920811,000000,4.4471,4.4471,4.3035,4.3867,1198486,0
+CCL.US,D,19920812,000000,4.3867,4.4246,4.3867,4.3867,730704,0
+CCL.US,D,19920813,000000,4.4018,4.4246,4.3641,4.3641,308863,0
+CCL.US,D,19920814,000000,4.3641,4.4018,4.3641,4.4018,704310,0
+CCL.US,D,19920817,000000,4.4018,4.4018,4.3641,4.3867,323644,0
+CCL.US,D,19920818,000000,4.3867,4.4246,4.3641,4.4018,791951,0
+CCL.US,D,19920819,000000,4.4246,4.4246,4.3408,4.3408,667354,0
+CCL.US,D,19920820,000000,4.3408,4.3408,4.3035,4.3261,222801,0
+CCL.US,D,19920821,000000,4.3261,4.3641,4.3261,4.3641,336840,0
+CCL.US,D,19920824,000000,4.3035,4.3035,4.1974,4.1974,515297,0
+CCL.US,D,19920825,000000,4.205,4.3261,4.205,4.3261,1860022,0
+CCL.US,D,19920826,000000,4.3488,4.4092,4.2654,4.2883,1750737,0
+CCL.US,D,19920827,000000,4.2654,4.3641,4.2654,4.3261,634616,0
+CCL.US,D,19920828,000000,4.3488,4.3488,4.3035,4.3261,780335,0
+CCL.US,D,19920831,000000,4.3035,4.3488,4.2883,4.3261,285101,0
+CCL.US,D,19920901,000000,4.3261,4.3488,4.2883,4.2883,447187,0
+CCL.US,D,19920902,000000,4.3035,4.3641,4.3035,4.3641,1091311,0
+CCL.US,D,19920903,000000,4.3641,4.3867,4.3488,4.3641,661016,0
+CCL.US,D,19920904,000000,4.4092,4.4471,4.3867,4.3867,1008417,0
+CCL.US,D,19920908,000000,4.4092,4.4092,4.3261,4.3261,270847,0
+CCL.US,D,19920909,000000,4.3488,4.3488,4.2654,4.2883,750769,0
+CCL.US,D,19920910,000000,4.2883,4.3261,4.2654,4.3035,962484,0
+CCL.US,D,19920911,000000,4.3488,4.4092,4.3488,4.3867,1069660,0
+CCL.US,D,19920914,000000,4.4322,4.5079,4.4322,4.4471,1231746,0
+CCL.US,D,19920915,000000,4.4471,4.4471,4.3867,4.4092,1178951,0
+CCL.US,D,19920916,000000,4.4092,4.4092,4.3488,4.3488,197459,0
+CCL.US,D,19920917,000000,4.3641,4.3641,4.3035,4.3261,603993,0
+CCL.US,D,19920918,000000,4.3641,4.4322,4.3488,4.4322,672627,0
+CCL.US,D,19920921,000000,4.4092,4.4322,4.3488,4.3867,545917,0
+CCL.US,D,19920922,000000,4.4322,4.47,4.3641,4.3867,358490,0
+CCL.US,D,19920923,000000,4.3867,4.3867,4.3261,4.3641,460386,0
+CCL.US,D,19920924,000000,4.3641,4.3641,4.2883,4.3035,620885,0
+CCL.US,D,19920925,000000,4.3035,4.3035,4.2654,4.2654,2147243,0
+CCL.US,D,19920928,000000,4.2883,4.3035,4.2654,4.3035,505262,0
+CCL.US,D,19920929,000000,4.3035,4.3035,4.2201,4.2654,939783,0
+CCL.US,D,19920930,000000,4.2654,4.3035,4.2654,4.2654,1320442,0
+CCL.US,D,19921001,000000,4.2654,4.2654,4.1593,4.182,1175779,0
+CCL.US,D,19921002,000000,4.182,4.205,4.1593,4.1593,1690545,0
+CCL.US,D,19921005,000000,4.1593,4.1593,3.955,4.1443,927636,0
+CCL.US,D,19921006,000000,4.205,4.2654,4.182,4.205,1166804,0
+CCL.US,D,19921007,000000,4.205,4.3035,4.182,4.3035,616666,0
+CCL.US,D,19921008,000000,4.2883,4.3261,4.2428,4.3035,702721,0
+CCL.US,D,19921009,000000,4.3261,4.3488,4.2883,4.3488,531137,0
+CCL.US,D,19921012,000000,4.3641,4.3867,4.3488,4.3641,224385,0
+CCL.US,D,19921013,000000,4.3641,4.4322,4.3488,4.3641,682135,0
+CCL.US,D,19921014,000000,4.3867,4.4322,4.3261,4.4092,707475,0
+CCL.US,D,19921015,000000,4.3867,4.4322,4.3867,4.4092,3081740,0
+CCL.US,D,19921016,000000,4.3641,4.6594,4.3641,4.614,1343147,0
+CCL.US,D,19921019,000000,4.6594,4.8793,4.6594,4.8638,1367962,0
+CCL.US,D,19921020,000000,4.8185,4.8413,4.7351,4.8031,667354,0
+CCL.US,D,19921021,000000,4.8185,4.8638,4.7806,4.8185,1020559,0
+CCL.US,D,19921022,000000,4.8413,4.8413,4.8185,4.8185,197984,0
+CCL.US,D,19921023,000000,4.8413,4.9017,4.8413,4.8638,1857915,0
+CCL.US,D,19921026,000000,4.8793,4.8793,4.7806,4.8413,174230,0
+CCL.US,D,19921027,000000,4.8793,4.9017,4.8413,4.8413,483620,0
+CCL.US,D,19921028,000000,4.9245,4.9852,4.8793,4.9474,1118233,0
+CCL.US,D,19921029,000000,4.9474,4.9622,4.9017,4.9622,1920215,0
+CCL.US,D,19921030,000000,4.9622,5.0079,4.9017,4.9017,739681,0
+CCL.US,D,19921102,000000,4.9245,4.9622,4.9245,4.9474,1832574,0
+CCL.US,D,19921103,000000,4.9852,5.0229,4.9245,4.9245,1034814,0
+CCL.US,D,19921104,000000,4.9474,4.9474,4.9017,4.9474,736519,0
+CCL.US,D,19921105,000000,4.9245,5.0079,4.9245,4.9852,264513,0
+CCL.US,D,19921106,000000,5.0229,5.0229,4.9622,5.0079,411814,0
+CCL.US,D,19921109,000000,5.0079,5.0457,4.9622,5.0229,536414,0
+CCL.US,D,19921110,000000,5.0079,5.0911,5.0079,5.0457,885928,0
+CCL.US,D,19921111,000000,5.0911,5.2353,5.0911,5.2353,1121927,0
+CCL.US,D,19921112,000000,5.2504,5.2504,5.1065,5.1287,486787,0
+CCL.US,D,19921113,000000,5.1065,5.1519,5.1065,5.1065,147302,0
+CCL.US,D,19921116,000000,5.1519,5.1519,5.0684,5.1065,355847,0
+CCL.US,D,19921117,000000,5.1065,5.1287,5.1065,5.1065,381192,0
+CCL.US,D,19921118,000000,5.1287,5.1287,5.1065,5.1287,280349,0
+CCL.US,D,19921119,000000,5.1287,5.1746,5.1287,5.1287,1026366,0
+CCL.US,D,19921120,000000,5.1746,5.2353,5.1519,5.1897,467780,0
+CCL.US,D,19921123,000000,5.2127,5.2579,5.1973,5.2579,803566,0
+CCL.US,D,19921124,000000,5.2579,5.2731,5.2353,5.2353,1060157,0
+CCL.US,D,19921125,000000,5.2353,5.2579,5.1973,5.2127,510545,0
+CCL.US,D,19921127,000000,5.2579,5.2579,5.2353,5.2353,116681,0
+CCL.US,D,19921130,000000,5.2731,5.3413,5.2579,5.3413,1025839,0
+CCL.US,D,19921201,000000,5.3186,5.3413,5.2579,5.2731,1871109,0
+CCL.US,D,19921202,000000,5.2731,5.3186,5.2579,5.2731,258704,0
+CCL.US,D,19921203,000000,5.2958,5.3413,5.2958,5.3186,384888,0
+CCL.US,D,19921204,000000,5.3564,5.4017,5.3413,5.4017,259759,0
+CCL.US,D,19921207,000000,5.4245,5.4396,5.4245,5.4245,334202,0
+CCL.US,D,19921208,000000,5.4245,5.4245,5.3791,5.4245,286156,0
+CCL.US,D,19921209,000000,5.4245,5.4245,5.3564,5.3564,625114,0
+CCL.US,D,19921210,000000,5.3791,5.3791,5.3186,5.3413,451941,0
+CCL.US,D,19921211,000000,5.3186,5.3186,5.2579,5.2958,560174,0
+CCL.US,D,19921214,000000,5.2579,5.2731,5.1973,5.2731,980431,0
+CCL.US,D,19921215,000000,5.2731,5.2731,5.1973,5.2127,527967,0
+CCL.US,D,19921216,000000,5.2579,5.2731,5.1973,5.2731,498400,0
+CCL.US,D,19921217,000000,5.2579,5.3186,5.2579,5.3186,523745,0
+CCL.US,D,19921218,000000,5.3564,5.3791,5.3413,5.3791,1065437,0
+CCL.US,D,19921221,000000,5.4017,5.4017,5.3186,5.4017,399671,0
+CCL.US,D,19921222,000000,5.4245,5.4852,5.4017,5.4245,451412,0
+CCL.US,D,19921223,000000,5.4396,5.5078,5.4245,5.5078,541697,0
+CCL.US,D,19921224,000000,5.5078,5.523,5.4852,5.5078,132519,0
+CCL.US,D,19921228,000000,5.523,5.523,5.4852,5.523,355319,0
+CCL.US,D,19921229,000000,5.5078,5.523,5.4017,5.4245,1376408,0
+CCL.US,D,19921230,000000,5.4245,5.4245,5.3186,5.3413,990466,0
+CCL.US,D,19921231,000000,5.3791,5.4245,5.3564,5.4245,381192,0
+CCL.US,D,19930104,000000,5.4245,5.4396,5.3791,5.4396,402310,0
+CCL.US,D,19930105,000000,5.4245,5.4245,5.3413,5.3564,382776,0
+CCL.US,D,19930106,000000,5.3564,5.3791,5.3186,5.3791,988356,0
+CCL.US,D,19930107,000000,5.4396,5.5838,5.4396,5.523,2362123,0
+CCL.US,D,19930108,000000,5.5687,5.7124,5.5687,5.6673,1408086,0
+CCL.US,D,19930111,000000,5.6519,5.6673,5.5459,5.6673,2235407,0
+CCL.US,D,19930112,000000,5.6519,5.6673,5.6066,5.6673,571256,0
+CCL.US,D,19930113,000000,5.879,5.9776,5.7354,5.8564,1884314,0
+CCL.US,D,19930114,000000,5.9172,6.0836,5.879,6.061,2163080,0
+CCL.US,D,19930115,000000,6.061,6.061,5.7957,5.9172,6996085,0
+CCL.US,D,19930118,000000,5.9172,5.9172,5.879,5.8941,387528,0
+CCL.US,D,19930119,000000,5.879,5.9624,5.8335,5.9172,691638,0
+CCL.US,D,19930120,000000,5.9624,6.023,5.8564,5.8564,1136710,0
+CCL.US,D,19930121,000000,5.8335,5.8335,5.6519,5.7502,1493619,0
+CCL.US,D,19930122,000000,5.7354,5.8564,5.6673,5.8564,1020033,0
+CCL.US,D,19930125,000000,5.8564,5.879,5.811,5.879,671573,0
+CCL.US,D,19930126,000000,5.879,6.061,5.879,6.0459,922355,0
+CCL.US,D,19930127,000000,6.0459,6.061,5.811,5.8335,1239664,0
+CCL.US,D,19930128,000000,5.8564,5.9398,5.8335,5.8941,305166,0
+CCL.US,D,19930129,000000,5.879,5.8941,5.811,5.8941,259759,0
+CCL.US,D,19930201,000000,6.0005,6.1063,6.0005,6.023,993632,0
+CCL.US,D,19930202,000000,6.023,6.1217,6.0005,6.1217,611386,0
+CCL.US,D,19930203,000000,6.2504,6.3946,6.2504,6.2731,2154103,0
+CCL.US,D,19930204,000000,6.3564,6.4548,6.3111,6.3564,1391189,0
+CCL.US,D,19930205,000000,6.2731,6.3338,6.2049,6.2881,1191622,0
+CCL.US,D,19930208,000000,6.3564,6.5155,6.3338,6.5004,2197925,0
+CCL.US,D,19930209,000000,6.4548,6.4548,6.3111,6.3716,623530,0
+CCL.US,D,19930210,000000,6.3946,6.4548,6.3946,6.432,911799,0
+CCL.US,D,19930211,000000,6.432,6.4548,6.3716,6.4172,484674,0
+CCL.US,D,19930212,000000,6.4172,6.4548,6.3716,6.4548,938722,0
+CCL.US,D,19930216,000000,6.3338,6.3338,5.9624,6.0005,1584425,0
+CCL.US,D,19930217,000000,6.061,6.061,5.879,5.9172,973568,0
+CCL.US,D,19930218,000000,5.9398,5.9624,5.6895,5.7957,1975122,0
+CCL.US,D,19930219,000000,5.7957,5.7957,5.6673,5.7354,572844,0
+CCL.US,D,19930222,000000,5.7354,5.8564,5.7354,5.8564,670520,0
+CCL.US,D,19930223,000000,5.8564,5.8564,5.7579,5.7957,276654,0
+CCL.US,D,19930224,000000,5.8185,6.0459,5.7957,6.0459,472528,0
+CCL.US,D,19930225,000000,6.0688,6.1291,6.0688,6.1291,1038512,0
+CCL.US,D,19930226,000000,6.1672,6.3186,6.1672,6.2731,597659,0
+CCL.US,D,19930301,000000,6.2351,6.3793,6.2351,6.2731,569676,0
+CCL.US,D,19930302,000000,6.2958,6.3564,6.2504,6.2958,457220,0
+CCL.US,D,19930303,000000,6.2958,6.3338,6.2731,6.2731,1126151,0
+CCL.US,D,19930304,000000,6.2351,6.2351,6.0005,6.1519,475699,0
+CCL.US,D,19930305,000000,6.1672,6.2504,6.1672,6.2127,441911,0
+CCL.US,D,19930308,000000,6.2504,6.2504,6.2127,6.2127,841576,0
+CCL.US,D,19930309,000000,6.2127,6.2127,6.1672,6.1898,493121,0
+CCL.US,D,19930310,000000,6.2127,6.2731,6.1291,6.2731,1271871,0
+CCL.US,D,19930311,000000,6.3186,6.3564,6.2731,6.2731,543807,0
+CCL.US,D,19930312,000000,6.2958,6.2958,6.1898,6.2351,122489,0
+CCL.US,D,19930315,000000,6.2731,6.2958,6.2351,6.2731,231778,0
+CCL.US,D,19930316,000000,6.2504,6.3186,6.2504,6.2958,247616,0
+CCL.US,D,19930317,000000,6.3338,6.4628,6.3338,6.3564,1236498,0
+CCL.US,D,19930318,000000,6.3338,6.4628,6.3338,6.4628,1489924,0
+CCL.US,D,19930319,000000,6.4853,6.5004,6.4172,6.4628,279822,0
+CCL.US,D,19930322,000000,6.44,6.44,6.3564,6.3793,404423,0
+CCL.US,D,19930323,000000,6.4018,6.4018,6.2127,6.2127,1380102,0
+CCL.US,D,19930324,000000,6.1672,6.1672,5.4017,5.5078,6323986,0
+CCL.US,D,19930325,000000,5.5459,5.6519,5.4625,5.6288,7335567,0
+CCL.US,D,19930326,000000,5.6519,5.7579,5.6288,5.7579,1461415,0
+CCL.US,D,19930329,000000,5.7124,5.7354,5.5914,5.5914,840523,0
+CCL.US,D,19930330,000000,5.6288,5.6288,5.4245,5.5078,859000,0
+CCL.US,D,19930331,000000,5.5078,5.5687,5.4852,5.5078,960897,0
+CCL.US,D,19930401,000000,5.4625,5.5687,5.2958,5.3186,1331530,0
+CCL.US,D,19930402,000000,5.1519,5.2579,5.031,5.2579,3481942,0
+CCL.US,D,19930405,000000,5.2958,5.3413,5.1519,5.1973,1657287,0
+CCL.US,D,19930406,000000,5.1973,5.2353,5.1746,5.2127,1097643,0
+CCL.US,D,19930407,000000,5.1973,5.2353,5.1519,5.2353,661016,0
+CCL.US,D,19930408,000000,5.2127,5.2579,5.1746,5.2127,658374,0
+CCL.US,D,19930412,000000,5.2353,5.4396,5.2353,5.4396,810957,0
+CCL.US,D,19930413,000000,5.4245,5.6066,5.4245,5.5459,454051,0
+CCL.US,D,19930414,000000,5.5914,5.6895,5.5687,5.6895,838410,0
+CCL.US,D,19930415,000000,5.6895,5.6895,5.6288,5.6519,520575,0
+CCL.US,D,19930416,000000,5.6288,5.6746,5.5078,5.523,1095001,0
+CCL.US,D,19930419,000000,5.4625,5.4625,5.3413,5.3791,717506,0
+CCL.US,D,19930420,000000,5.3564,5.3564,5.2353,5.2579,787725,0
+CCL.US,D,19930421,000000,5.2127,5.4625,5.2127,5.4017,1533216,0
+CCL.US,D,19930422,000000,5.4017,5.6746,5.4017,5.6519,1138298,0
+CCL.US,D,19930423,000000,5.6519,5.6519,5.5914,5.6288,740212,0
+CCL.US,D,19930426,000000,5.6066,5.6288,5.4396,5.4852,1315166,0
+CCL.US,D,19930427,000000,5.5078,5.523,5.3564,5.4017,256592,0
+CCL.US,D,19930428,000000,5.3791,5.4852,5.3791,5.4625,464083,0
+CCL.US,D,19930429,000000,5.4396,5.523,5.4017,5.523,371689,0
+CCL.US,D,19930430,000000,5.523,5.523,5.4245,5.4396,335259,0
+CCL.US,D,19930503,000000,5.4396,5.4396,5.3564,5.4017,725426,0
+CCL.US,D,19930504,000000,5.4396,5.7354,5.4396,5.7124,1562256,0
+CCL.US,D,19930505,000000,5.7579,5.8413,5.7579,5.8185,1254448,0
+CCL.US,D,19930506,000000,5.8413,5.9016,5.7731,5.7731,1030591,0
+CCL.US,D,19930507,000000,5.7354,5.8185,5.7124,5.8185,329450,0
+CCL.US,D,19930510,000000,5.8185,5.8564,5.7957,5.8413,448247,0
+CCL.US,D,19930511,000000,5.8413,5.879,5.7731,5.879,796698,0
+CCL.US,D,19930512,000000,5.879,5.9016,5.8564,5.9016,689523,0
+CCL.US,D,19930513,000000,5.9016,5.9398,5.879,5.9016,446135,0
+CCL.US,D,19930514,000000,5.879,5.879,5.8413,5.8564,267151,0
+CCL.US,D,19930517,000000,5.9016,5.9852,5.8564,5.9016,1040095,0
+CCL.US,D,19930518,000000,5.9016,5.9624,5.8564,5.879,857420,0
+CCL.US,D,19930519,000000,5.8564,5.9247,5.8413,5.8564,523211,0
+CCL.US,D,19930520,000000,5.9247,5.9624,5.879,5.9016,884871,0
+CCL.US,D,19930521,000000,5.9247,5.9247,5.7354,5.8413,398613,0
+CCL.US,D,19930524,000000,5.7579,5.7804,5.6746,5.6976,889622,0
+CCL.US,D,19930525,000000,5.7124,5.7354,5.6519,5.6746,1539023,0
+CCL.US,D,19930526,000000,5.6519,5.7124,5.6288,5.7124,510545,0
+CCL.US,D,19930527,000000,5.7579,5.8413,5.6976,5.7354,1929189,0
+CCL.US,D,19930528,000000,5.7354,5.7354,5.6746,5.6976,231251,0
+CCL.US,D,19930601,000000,5.6976,5.6976,5.6288,5.6519,428180,0
+CCL.US,D,19930602,000000,5.6519,5.6976,5.6288,5.6976,307279,0
+CCL.US,D,19930603,000000,5.6976,5.8413,5.6976,5.7957,784030,0
+CCL.US,D,19930604,000000,5.7957,6.0079,5.7957,5.9852,1706915,0
+CCL.US,D,19930607,000000,5.9624,6.0307,5.8185,5.8185,6114911,0
+CCL.US,D,19930608,000000,5.8185,5.8413,5.7804,5.7957,672101,0
+CCL.US,D,19930609,000000,5.7957,5.8185,5.7804,5.7957,876950,0
+CCL.US,D,19930610,000000,5.8185,5.879,5.7957,5.8413,541697,0
+CCL.US,D,19930611,000000,5.879,5.9016,5.7804,5.7804,484147,0
+CCL.US,D,19930614,000000,5.7804,5.7957,5.7354,5.7354,485201,0
+CCL.US,D,19930615,000000,5.7354,5.7804,5.7124,5.7579,231778,0
+CCL.US,D,19930616,000000,5.7579,5.7957,5.7124,5.7354,672101,0
+CCL.US,D,19930617,000000,5.7354,5.7354,5.6141,5.6976,1096589,0
+CCL.US,D,19930618,000000,5.6976,5.6976,5.5914,5.6141,823101,0
+CCL.US,D,19930621,000000,5.6141,5.6288,5.5078,5.5914,916550,0
+CCL.US,D,19930622,000000,5.6141,5.6519,5.5914,5.6141,751825,0
+CCL.US,D,19930623,000000,5.6141,5.6141,5.5459,5.5914,1791391,0
+CCL.US,D,19930624,000000,5.7579,6.0688,5.7354,6.0459,5592223,0
+CCL.US,D,19930625,000000,6.0079,6.1291,6.0079,6.1142,1488868,0
+CCL.US,D,19930628,000000,6.1291,6.6748,6.1291,6.6291,3647199,0
+CCL.US,D,19930629,000000,6.6291,6.6291,6.4247,6.508,1659399,0
+CCL.US,D,19930630,000000,6.4853,6.5683,6.4853,6.5304,649925,0
+CCL.US,D,19930701,000000,6.508,6.5304,6.4628,6.4853,952981,0
+CCL.US,D,19930702,000000,6.4475,6.4628,6.3793,6.3793,327868,0
+CCL.US,D,19930706,000000,6.4247,6.4628,6.4247,6.4628,734402,0
+CCL.US,D,19930707,000000,6.4853,6.4853,6.4628,6.4628,435572,0
+CCL.US,D,19930708,000000,6.4628,6.4853,6.4475,6.4475,1516319,0
+CCL.US,D,19930709,000000,6.4628,6.6291,6.4628,6.6141,759215,0
+CCL.US,D,19930712,000000,6.5912,6.6976,6.5912,6.6141,708533,0
+CCL.US,D,19930713,000000,6.6291,6.7808,6.6141,6.72,1599212,0
+CCL.US,D,19930714,000000,6.6976,6.72,6.5912,6.6291,406537,0
+CCL.US,D,19930715,000000,6.6748,6.6976,6.6291,6.6291,1166804,0
+CCL.US,D,19930716,000000,6.6291,6.6519,6.6291,6.6291,523745,0
+CCL.US,D,19930719,000000,6.6291,6.6748,6.6291,6.6291,551198,0
+CCL.US,D,19930720,000000,6.6291,6.6976,6.6291,6.6291,606109,0
+CCL.US,D,19930721,000000,6.6291,6.6748,6.6291,6.6748,543280,0
+CCL.US,D,19930722,000000,6.6748,6.6748,6.6141,6.6141,489953,0
+CCL.US,D,19930723,000000,6.6291,6.6291,6.4853,6.4853,459326,0
+CCL.US,D,19930726,000000,6.508,6.508,6.4853,6.4853,378025,0
+CCL.US,D,19930727,000000,6.508,6.6141,6.4853,6.6141,664182,0
+CCL.US,D,19930728,000000,6.6519,6.8035,6.6291,6.7808,1305132,0
+CCL.US,D,19930729,000000,6.7808,6.8642,6.7579,6.8035,780862,0
+CCL.US,D,19930730,000000,6.8415,6.8415,6.7579,6.7579,300941,0
+CCL.US,D,19930802,000000,6.7808,6.9017,6.7579,6.8035,944005,0
+CCL.US,D,19930803,000000,6.8035,6.8035,6.7579,6.7579,576011,0
+CCL.US,D,19930804,000000,6.7579,6.7579,6.72,6.7353,984128,0
+CCL.US,D,19930805,000000,6.72,6.7579,6.6976,6.72,243391,0
+CCL.US,D,19930806,000000,6.6976,6.7353,6.6291,6.6748,207492,0
+CCL.US,D,19930809,000000,6.6748,6.8188,6.6519,6.7808,458275,0
+CCL.US,D,19930810,000000,6.7579,6.7579,6.72,6.7353,384360,0
+CCL.US,D,19930811,000000,6.7579,6.7808,6.7353,6.7579,527439,0
+CCL.US,D,19930812,000000,6.7579,6.8867,6.7579,6.8642,1130371,0
+CCL.US,D,19930813,000000,6.8867,6.9248,6.8188,6.8867,638312,0
+CCL.US,D,19930816,000000,6.9017,7.0082,6.8642,6.9856,728593,0
+CCL.US,D,19930817,000000,6.9701,7.3035,6.9701,7.3035,2805088,0
+CCL.US,D,19930818,000000,7.3413,7.3869,6.9856,7.0532,2899065,0
+CCL.US,D,19930819,000000,7.0532,7.1139,6.9701,6.9701,1612410,0
+CCL.US,D,19930820,000000,6.9701,6.9701,6.72,6.8415,1412838,0
+CCL.US,D,19930823,000000,6.8035,7.0305,6.8035,6.9856,504735,0
+CCL.US,D,19930824,000000,7.0305,7.2202,7.0305,7.2202,2065405,0
+CCL.US,D,19930825,000000,7.1974,7.2202,7.1139,7.1369,599242,0
+CCL.US,D,19930826,000000,7.1139,7.1369,6.9248,7.0082,761856,0
+CCL.US,D,19930827,000000,6.9929,6.9929,6.7579,6.7808,1176836,0
+CCL.US,D,19930830,000000,6.8188,6.9476,6.7579,6.9017,1458243,0
+CCL.US,D,19930831,000000,6.9017,7.0763,6.8867,7.0082,1326781,0
+CCL.US,D,19930901,000000,7.0082,7.0305,6.9017,6.9017,428180,0
+CCL.US,D,19930902,000000,6.9476,7.0763,6.9476,7.0763,504735,0
+CCL.US,D,19930903,000000,7.0532,7.1139,6.9929,7.0082,722787,0
+CCL.US,D,19930907,000000,6.9929,7.0305,6.8642,6.8642,398085,0
+CCL.US,D,19930908,000000,6.8415,6.8415,6.72,6.72,489427,0
+CCL.US,D,19930909,000000,6.7353,6.8188,6.72,6.8035,436101,0
+CCL.US,D,19930910,000000,6.8415,6.9248,6.8035,6.9017,421847,0
+CCL.US,D,19930913,000000,6.9017,6.9476,6.8867,6.9248,534302,0
+CCL.US,D,19930914,000000,6.8867,6.8867,6.8035,6.8867,169473,0
+CCL.US,D,19930915,000000,6.8867,6.8867,6.6519,6.6519,7267460,0
+CCL.US,D,19930916,000000,6.7353,6.7353,6.6976,6.6976,641484,0
+CCL.US,D,19930917,000000,6.7353,6.9017,6.6976,6.9017,688997,0
+CCL.US,D,19930920,000000,6.9017,7.0305,6.8642,6.8642,921304,0
+CCL.US,D,19930921,000000,6.9017,6.9701,6.8415,6.8867,1033759,0
+CCL.US,D,19930922,000000,6.8642,7.0763,6.8642,7.0763,1585485,0
+CCL.US,D,19930923,000000,7.0914,7.3035,7.0914,7.2805,3034755,0
+CCL.US,D,19930924,000000,7.2429,7.2429,7.1596,7.1596,1539023,0
+CCL.US,D,19930927,000000,7.1596,7.2202,7.1596,7.1747,296718,0
+CCL.US,D,19930928,000000,7.1974,7.3642,7.1974,7.3265,2219573,0
+CCL.US,D,19930929,000000,7.3265,7.3413,7.2805,7.3413,993632,0
+CCL.US,D,19930930,000000,7.3265,7.3869,7.2805,7.3642,1628250,0
+CCL.US,D,19931001,000000,7.3869,7.4928,7.3642,7.4324,756050,0
+CCL.US,D,19931004,000000,7.4472,7.4928,7.4324,7.4704,1306189,0
+CCL.US,D,19931005,000000,7.4704,7.7203,7.4324,7.7203,1458243,0
+CCL.US,D,19931006,000000,7.7203,7.8035,7.6973,7.7656,3687315,0
+CCL.US,D,19931007,000000,7.743,7.7807,7.5307,7.5534,1985682,0
+CCL.US,D,19931008,000000,7.5534,7.5534,7.4704,7.5157,768721,0
+CCL.US,D,19931011,000000,7.5307,7.599,7.5157,7.599,1125622,0
+CCL.US,D,19931012,000000,7.6142,7.7656,7.6142,7.6369,2691045,0
+CCL.US,D,19931013,000000,7.6596,7.6596,7.599,7.6369,591848,0
+CCL.US,D,19931014,000000,7.6596,7.9929,7.6369,7.9552,2258641,0
+CCL.US,D,19931015,000000,8.039,8.0985,8.0155,8.0764,2404888,0
+CCL.US,D,19931018,000000,8.0543,8.0543,7.8489,7.8489,1165754,0
+CCL.US,D,19931019,000000,7.872,7.9093,7.7203,7.7203,435047,0
+CCL.US,D,19931020,000000,7.7203,7.7203,7.5307,7.6142,900186,0
+CCL.US,D,19931021,000000,7.5765,7.7203,7.5765,7.6821,795118,0
+CCL.US,D,19931022,000000,7.6821,7.7807,7.6596,7.743,360074,0
+CCL.US,D,19931025,000000,7.743,7.8489,7.7203,7.743,1004720,0
+CCL.US,D,19931026,000000,7.743,7.8035,7.6821,7.6973,878537,0
+CCL.US,D,19931027,000000,7.7203,7.8263,7.6973,7.8035,415512,0
+CCL.US,D,19931028,000000,7.8035,8.0543,7.7807,7.9701,1752849,0
+CCL.US,D,19931029,000000,7.9552,7.9701,7.872,7.9552,377499,0
+CCL.US,D,19931101,000000,7.9322,7.9552,7.7807,7.8035,1017391,0
+CCL.US,D,19931102,000000,7.7656,7.7807,7.5157,7.6142,1784527,0
+CCL.US,D,19931103,000000,7.6596,7.6596,7.4472,7.4928,1527936,0
+CCL.US,D,19931104,000000,7.4704,7.7807,7.4324,7.5157,1354233,0
+CCL.US,D,19931105,000000,7.4472,7.743,7.4324,7.6821,1493092,0
+CCL.US,D,19931108,000000,7.6821,7.6821,7.5307,7.599,1267120,0
+CCL.US,D,19931109,000000,7.6596,7.743,7.6142,7.6821,463550,0
+CCL.US,D,19931110,000000,7.6821,7.6973,7.6596,7.6821,467780,0
+CCL.US,D,19931111,000000,7.7203,7.7203,7.599,7.6369,386999,0
+CCL.US,D,19931112,000000,7.6596,7.6596,7.599,7.6369,451412,0
+CCL.US,D,19931115,000000,7.599,7.6142,7.5534,7.5765,143607,0
+CCL.US,D,19931116,000000,7.5307,7.5534,7.3642,7.4324,306223,0
+CCL.US,D,19931117,000000,7.4472,7.4472,7.2429,7.2805,790370,0
+CCL.US,D,19931118,000000,7.1974,7.1974,7.0914,7.1369,909158,0
+CCL.US,D,19931119,000000,7.0914,7.1974,7.0532,7.1974,487313,0
+CCL.US,D,19931122,000000,7.1596,7.3413,7.1596,7.3413,654678,0
+CCL.US,D,19931123,000000,7.4928,7.6218,7.4704,7.5612,1296155,0
+CCL.US,D,19931124,000000,7.5765,7.8341,7.5765,7.8341,683187,0
+CCL.US,D,19931126,000000,7.872,7.9322,7.872,7.9322,712755,0
+CCL.US,D,19931129,000000,7.9322,8.0155,7.9322,8.0155,1608713,0
+CCL.US,D,19931130,000000,8.0002,8.084,8.0002,8.084,1239138,0
+CCL.US,D,19931201,000000,8.0617,8.2273,8.039,8.1673,2073325,0
+CCL.US,D,19931202,000000,8.3935,8.3935,8.121,8.1906,3386906,0
+CCL.US,D,19931203,000000,8.2055,8.2055,8.0002,8.0617,754466,0
+CCL.US,D,19931206,000000,8.084,8.121,8.0155,8.0155,549084,0
+CCL.US,D,19931207,000000,7.9776,8.0617,7.8944,8.0155,878008,0
+CCL.US,D,19931208,000000,8.039,8.1906,8.0155,8.121,1559086,0
+CCL.US,D,19931209,000000,8.1056,8.2273,8.1056,8.1441,465667,0
+CCL.US,D,19931210,000000,8.121,8.121,8.039,8.0617,403893,0
+CCL.US,D,19931213,000000,8.0002,8.0002,7.9174,7.9322,210656,0
+CCL.US,D,19931214,000000,7.9174,7.9552,7.8341,7.872,650455,0
+CCL.US,D,19931215,000000,7.9174,8.084,7.8944,8.0617,861115,0
+CCL.US,D,19931216,000000,8.121,8.1673,8.039,8.0617,633555,0
+CCL.US,D,19931217,000000,8.084,8.121,8.0155,8.039,362711,0
+CCL.US,D,19931220,000000,8.039,8.0617,7.9776,8.039,1242831,0
+CCL.US,D,19931221,000000,8.0002,8.039,7.9174,7.9552,611386,0
+CCL.US,D,19931222,000000,7.9322,7.9322,7.743,7.8341,705366,0
+CCL.US,D,19931223,000000,7.872,8.039,7.8489,8.0155,460914,0
+CCL.US,D,19931227,000000,8.0002,8.0617,8.0002,8.039,542750,0
+CCL.US,D,19931228,000000,8.0617,8.1673,8.0002,8.0155,2654616,0
+CCL.US,D,19931229,000000,7.9776,7.9776,7.872,7.9174,708533,0
+CCL.US,D,19931230,000000,7.9174,7.9552,7.872,7.8944,788254,0
+CCL.US,D,19931231,000000,7.872,7.9552,7.872,7.9552,70220,0
+CCL.US,D,19940103,000000,7.9552,7.9552,7.8489,7.8489,879063,0
+CCL.US,D,19940104,000000,7.8489,8.0002,7.8113,7.9174,3055868,0
+CCL.US,D,19940105,000000,7.8944,7.9552,7.8341,7.872,771362,0
+CCL.US,D,19940106,000000,7.9322,8.0002,7.7884,7.7884,657846,0
+CCL.US,D,19940107,000000,7.8113,7.9552,7.7275,7.9322,1987796,0
+CCL.US,D,19940110,000000,7.9552,8.121,7.9552,8.1056,2110812,0
+CCL.US,D,19940111,000000,8.0617,8.121,7.9552,7.9776,969876,0
+CCL.US,D,19940112,000000,8.0155,8.039,7.9552,7.9552,1545886,0
+CCL.US,D,19940113,000000,7.9322,7.9552,7.8944,7.9174,673688,0
+CCL.US,D,19940114,000000,7.9322,8.0155,7.872,7.8944,1163110,0
+CCL.US,D,19940117,000000,7.7884,7.9322,7.7884,7.8341,832076,0
+CCL.US,D,19940118,000000,7.8341,7.9776,7.7656,7.9776,1221184,0
+CCL.US,D,19940119,000000,8.0155,8.121,8.0155,8.1056,1341563,0
+CCL.US,D,19940120,000000,8.121,8.121,8.039,8.039,941893,0
+CCL.US,D,19940121,000000,8.0155,8.2496,8.0155,8.2055,1274512,0
+CCL.US,D,19940124,000000,8.2055,8.3344,8.2055,8.2496,926580,0
+CCL.US,D,19940125,000000,8.2273,8.2496,8.1673,8.1673,874839,0
+CCL.US,D,19940126,000000,8.1441,8.2055,8.084,8.2055,1524767,0
+CCL.US,D,19940127,000000,8.1441,8.3114,8.1441,8.1906,665239,0
+CCL.US,D,19940128,000000,8.1673,8.2732,8.1673,8.2496,292495,0
+CCL.US,D,19940131,000000,8.2273,8.3796,8.2055,8.3114,285101,0
+CCL.US,D,19940201,000000,8.2732,8.4176,8.2055,8.4176,1485695,0
+CCL.US,D,19940202,000000,8.4176,8.6903,8.4176,8.6903,1392252,0
+CCL.US,D,19940203,000000,8.6683,8.7729,8.6683,8.735,1061206,0
+CCL.US,D,19940204,000000,8.714,8.75,8.356,8.3796,654678,0
+CCL.US,D,19940207,000000,8.3344,8.4632,8.3344,8.356,722787,0
+CCL.US,D,19940208,000000,8.3935,8.5692,8.356,8.4176,554893,0
+CCL.US,D,19940209,000000,8.3935,8.4632,8.3796,8.4176,659429,0
+CCL.US,D,19940210,000000,8.4403,8.4403,8.356,8.356,1649365,0
+CCL.US,D,19940211,000000,8.3114,8.4779,8.2959,8.4403,2020527,0
+CCL.US,D,19940214,000000,8.4632,8.4991,8.3344,8.4632,1550107,0
+CCL.US,D,19940215,000000,8.4779,8.4779,8.3935,8.4403,1308834,0
+CCL.US,D,19940216,000000,8.4176,8.4991,8.4176,8.4779,1317804,0
+CCL.US,D,19940217,000000,8.4779,8.4779,8.4403,8.4779,978851,0
+CCL.US,D,19940218,000000,8.4403,8.4632,8.3935,8.4632,336840,0
+CCL.US,D,19940222,000000,8.4176,8.4632,8.356,8.4632,546448,0
+CCL.US,D,19940223,000000,8.4403,8.4632,8.356,8.356,266096,0
+CCL.US,D,19940224,000000,8.3193,8.3193,8.0617,8.084,488368,0
+CCL.US,D,19940225,000000,8.084,8.084,8.039,8.039,369049,0
+CCL.US,D,19940228,000000,8.084,8.1441,8.084,8.1441,772942,0
+CCL.US,D,19940301,000000,8.1441,8.1673,7.9776,8.0002,563870,0
+CCL.US,D,19940302,000000,7.9552,7.9552,7.7275,7.8341,794591,0
+CCL.US,D,19940303,000000,7.872,8.1673,7.8489,8.1673,1366377,0
+CCL.US,D,19940304,000000,8.1441,8.4176,8.1441,8.356,680023,0
+CCL.US,D,19940307,000000,8.4018,8.4403,8.3344,8.3344,309916,0
+CCL.US,D,19940308,000000,8.356,8.523,8.356,8.4632,2432871,0
+CCL.US,D,19940309,000000,8.5468,8.5692,8.5079,8.5692,2642998,0
+CCL.US,D,19940310,000000,8.5692,8.5692,8.4018,8.4176,1330476,0
+CCL.US,D,19940311,000000,8.3796,8.4176,8.356,8.4018,153641,0
+CCL.US,D,19940314,000000,8.4176,8.4403,8.4018,8.4176,824683,0
+CCL.US,D,19940315,000000,8.4176,8.4403,8.3344,8.356,534828,0
+CCL.US,D,19940316,000000,8.3193,8.356,8.2959,8.356,417621,0
+CCL.US,D,19940317,000000,8.356,8.3796,8.3193,8.3344,580234,0
+CCL.US,D,19940318,000000,8.3193,8.3344,8.2732,8.2959,697972,0
+CCL.US,D,19940321,000000,8.2496,8.2496,8.1441,8.1673,914442,0
+CCL.US,D,19940322,000000,8.1673,8.1673,8.1287,8.1441,394917,0
+CCL.US,D,19940323,000000,8.1287,8.1441,8.039,8.1056,376969,0
+CCL.US,D,19940324,000000,8.1056,8.1906,8.039,8.0617,1203237,0
+CCL.US,D,19940325,000000,8.1056,8.1287,8.039,8.039,562813,0
+CCL.US,D,19940328,000000,8.084,8.084,7.872,7.9174,926580,0
+CCL.US,D,19940329,000000,7.9174,7.9174,7.7503,7.7656,1942392,0
+CCL.US,D,19940330,000000,7.7275,7.7656,7.5612,7.5765,988881,0
+CCL.US,D,19940331,000000,7.5612,7.5612,7.2202,7.4704,808319,0
+CCL.US,D,19940404,000000,7.4553,7.5765,7.3491,7.3869,883287,0
+CCL.US,D,19940405,000000,7.4553,7.6596,7.4553,7.6443,1467221,0
+CCL.US,D,19940406,000000,7.6596,7.7051,7.5765,7.5765,819936,0
+CCL.US,D,19940407,000000,7.5765,7.7503,7.5612,7.7275,380666,0
+CCL.US,D,19940408,000000,7.7275,7.7656,7.6821,7.6821,114042,0
+CCL.US,D,19940411,000000,7.7275,7.7503,7.5381,7.5381,531137,0
+CCL.US,D,19940412,000000,7.5612,7.5765,7.5381,7.5765,686358,0
+CCL.US,D,19940413,000000,7.5765,7.6443,7.5765,7.6218,448247,0
+CCL.US,D,19940414,000000,7.5765,7.6443,7.5612,7.599,503152,0
+CCL.US,D,19940415,000000,7.5765,7.7051,7.5765,7.7051,322590,0
+CCL.US,D,19940418,000000,7.7275,7.7275,7.4324,7.5765,969349,0
+CCL.US,D,19940419,000000,7.5381,7.6218,7.5381,7.5612,895433,0
+CCL.US,D,19940420,000000,7.5765,7.6443,7.5381,7.5381,669990,0
+CCL.US,D,19940421,000000,7.5765,7.6821,7.5381,7.6596,636197,0
+CCL.US,D,19940422,000000,7.6443,7.7656,7.6443,7.7051,402310,0
+CCL.US,D,19940425,000000,7.7275,7.872,7.7275,7.872,760798,0
+CCL.US,D,19940426,000000,7.8944,7.8944,7.8113,7.8489,488368,0
+CCL.US,D,19940428,000000,7.8113,7.8489,7.7656,7.8113,420787,0
+CCL.US,D,19940429,000000,7.7884,7.8489,7.7884,7.8341,400724,0
+CCL.US,D,19940502,000000,7.8341,7.8341,7.7051,7.7503,676326,0
+CCL.US,D,19940503,000000,7.7656,7.8113,7.6443,7.6596,988881,0
+CCL.US,D,19940504,000000,7.7051,7.7051,7.5612,7.7051,564396,0
+CCL.US,D,19940505,000000,7.6596,7.8341,7.6596,7.8341,389640,0
+CCL.US,D,19940506,000000,7.7884,7.7884,7.6821,7.7051,373801,0
+CCL.US,D,19940509,000000,7.6821,7.7275,7.5381,7.5381,465141,0
+CCL.US,D,19940510,000000,7.5381,7.5381,7.2429,7.3715,1278735,0
+CCL.US,D,19940511,000000,7.3265,7.4324,7.3265,7.3491,3025250,0
+CCL.US,D,19940512,000000,7.3491,7.3491,7.2202,7.3035,5096462,0
+CCL.US,D,19940513,000000,7.3265,7.3265,7.0763,7.1369,5367838,0
+CCL.US,D,19940516,000000,7.1369,7.1974,7.0763,7.1369,1817259,0
+CCL.US,D,19940517,000000,7.1139,7.3491,7.1139,7.3491,1454544,0
+CCL.US,D,19940518,000000,7.4096,7.5157,7.3869,7.4096,1088666,0
+CCL.US,D,19940519,000000,7.4704,7.6596,7.4704,7.6218,854779,0
+CCL.US,D,19940520,000000,7.6218,7.7051,7.4928,7.4928,460386,0
+CCL.US,D,19940523,000000,7.5157,7.5157,7.3715,7.3869,148357,0
+CCL.US,D,19940524,000000,7.4324,7.5157,7.4096,7.5005,1206932,0
+CCL.US,D,19940525,000000,7.5005,7.5005,7.4553,7.4779,402842,0
+CCL.US,D,19940526,000000,7.5157,7.5837,7.5157,7.5612,458275,0
+CCL.US,D,19940527,000000,7.5381,7.7957,7.5381,7.7503,418676,0
+CCL.US,D,19940531,000000,7.7957,7.9174,7.7735,7.9023,1138825,0
+CCL.US,D,19940601,000000,7.8565,7.8565,7.7957,7.8113,1367962,0
+CCL.US,D,19940602,000000,7.8565,7.8794,7.8341,7.8565,561755,0
+CCL.US,D,19940603,000000,7.8113,7.9399,7.7957,7.9174,533247,0
+CCL.US,D,19940606,000000,7.8794,7.9023,7.7503,7.8341,392807,0
+CCL.US,D,19940607,000000,7.8341,7.8794,7.8341,7.8565,760270,0
+CCL.US,D,19940608,000000,7.8794,7.9851,7.8565,7.9174,459326,0
+CCL.US,D,19940609,000000,7.8794,7.9023,7.8113,7.8341,199576,0
+CCL.US,D,19940610,000000,7.8794,7.9851,7.8794,7.9174,187427,0
+CCL.US,D,19940613,000000,7.9628,8.0465,7.9023,8.0465,484147,0
+CCL.US,D,19940614,000000,8.0465,8.0696,7.9628,7.9851,644646,0
+CCL.US,D,19940615,000000,7.9399,7.9851,7.8113,7.9023,890153,0
+CCL.US,D,19940616,000000,7.8341,7.9023,7.7735,7.8794,264513,0
+CCL.US,D,19940617,000000,7.9174,7.9174,7.8113,7.8113,137798,0
+CCL.US,D,19940620,000000,7.7735,7.8113,7.6672,7.6898,254480,0
+CCL.US,D,19940621,000000,7.6443,7.6898,7.5381,7.6898,440850,0
+CCL.US,D,19940622,000000,7.7051,7.9023,7.7051,7.8565,619307,0
+CCL.US,D,19940623,000000,7.8565,7.8565,7.7735,7.7735,532717,0
+CCL.US,D,19940624,000000,7.7051,7.7051,7.5381,7.5381,518987,0
+CCL.US,D,19940627,000000,7.4779,7.5157,7.3491,7.4553,329980,0
+CCL.US,D,19940628,000000,7.5005,7.6898,7.4553,7.6218,866393,0
+CCL.US,D,19940629,000000,7.6065,7.7735,7.5837,7.5837,751297,0
+CCL.US,D,19940630,000000,7.5381,7.5612,7.4779,7.4779,1681573,0
+CCL.US,D,19940701,000000,7.5005,7.6218,7.4553,7.5612,1290347,0
+CCL.US,D,19940705,000000,7.5381,7.6672,7.5381,7.6065,908104,0
+CCL.US,D,19940706,000000,7.6443,7.7503,7.6443,7.7503,1250752,0
+CCL.US,D,19940707,000000,7.7503,7.7735,7.7051,7.7503,1050654,0
+CCL.US,D,19940708,000000,7.7275,7.8341,7.7275,7.8113,224911,0
+CCL.US,D,19940711,000000,7.8341,7.8341,7.7051,7.7275,213298,0
+CCL.US,D,19940712,000000,7.7051,7.8113,7.6898,7.8113,391749,0
+CCL.US,D,19940713,000000,7.8341,7.8794,7.7503,7.8794,909158,0
+CCL.US,D,19940714,000000,7.8565,7.8565,7.8113,7.8565,1018445,0
+CCL.US,D,19940715,000000,7.8341,8.0002,7.8341,8.0002,258178,0
+CCL.US,D,19940718,000000,7.9023,8.1287,7.9023,8.0696,474644,0
+CCL.US,D,19940719,000000,8.0696,8.1056,7.9174,7.9399,193236,0
+CCL.US,D,19940720,000000,7.9399,7.9628,7.8794,7.9174,552252,0
+CCL.US,D,19940721,000000,7.9023,7.9174,7.8341,7.9174,611386,0
+CCL.US,D,19940722,000000,7.9174,8.0465,7.9174,8.0465,479925,0
+CCL.US,D,19940725,000000,8.0465,8.0696,7.9628,8.0465,816237,0
+CCL.US,D,19940726,000000,8.0232,8.0696,8.0002,8.0232,345821,0
+CCL.US,D,19940727,000000,8.0002,8.0232,7.9851,8.0002,285630,0
+CCL.US,D,19940728,000000,8.0232,8.0232,7.9628,7.9628,336840,0
+CCL.US,D,19940729,000000,7.9851,8.0002,7.9399,7.9851,238114,0
+CCL.US,D,19940801,000000,8.0002,8.0465,7.9851,8.0232,247616,0
+CCL.US,D,19940802,000000,8.0232,8.0696,8.0002,8.0002,653094,0
+CCL.US,D,19940803,000000,8.0002,8.0232,7.9628,8.0232,578124,0
+CCL.US,D,19940804,000000,8.0232,8.0232,7.9628,7.9851,184262,0
+CCL.US,D,19940805,000000,8.0002,8.0002,7.9399,7.9399,438209,0
+CCL.US,D,19940808,000000,8.0465,8.1056,8.0002,8.0696,365354,0
+CCL.US,D,19940809,000000,8.0909,8.0909,7.8565,7.9023,2460325,0
+CCL.US,D,19940810,000000,7.9399,7.9851,7.8794,7.9628,1172088,0
+CCL.US,D,19940811,000000,7.9628,7.9851,7.9174,7.9174,813598,0
+CCL.US,D,19940812,000000,7.9174,7.9399,7.8794,7.8794,1027424,0
+CCL.US,D,19940815,000000,7.9174,8.0002,7.9174,7.9851,720149,0
+CCL.US,D,19940816,000000,7.9628,7.9851,7.9023,7.9399,304110,0
+CCL.US,D,19940817,000000,7.9851,7.9851,7.7735,7.7957,2797695,0
+CCL.US,D,19940818,000000,7.7503,7.7957,7.6898,7.7275,2528959,0
+CCL.US,D,19940819,000000,7.7275,7.7275,7.6443,7.6672,310966,0
+CCL.US,D,19940822,000000,7.6672,7.6672,7.5612,7.6065,568090,0
+CCL.US,D,19940823,000000,7.6294,7.6294,7.3945,7.5612,4516227,0
+CCL.US,D,19940824,000000,7.5612,7.7503,7.5612,7.5837,1684214,0
+CCL.US,D,19940825,000000,7.6065,7.6672,7.5612,7.5837,1093419,0
+CCL.US,D,19940826,000000,7.5837,7.6294,7.5612,7.5837,1042733,0
+CCL.US,D,19940829,000000,7.5837,7.6065,7.5612,7.5837,1018445,0
+CCL.US,D,19940830,000000,7.6065,7.6672,7.6065,7.6065,1911767,0
+CCL.US,D,19940831,000000,7.6065,7.6065,7.5005,7.5231,828908,0
+CCL.US,D,19940901,000000,7.5381,7.5837,7.4779,7.5231,1032173,0
+CCL.US,D,19940902,000000,7.4553,7.5005,7.4171,7.4553,1447683,0
+CCL.US,D,19940906,000000,7.4553,7.5005,7.3715,7.4171,722258,0
+CCL.US,D,19940907,000000,7.4553,7.4779,7.3945,7.4171,1139349,0
+CCL.US,D,19940908,000000,7.3715,7.4171,7.3491,7.4171,1929718,0
+CCL.US,D,19940909,000000,7.3945,7.3945,7.311,7.3945,1385383,0
+CCL.US,D,19940912,000000,7.3945,7.3945,7.2886,7.311,575483,0
+CCL.US,D,19940913,000000,7.3491,7.4779,7.3265,7.4324,558589,0
+CCL.US,D,19940914,000000,7.4779,7.5837,7.4779,7.5837,1164692,0
+CCL.US,D,19940915,000000,7.6672,7.6672,7.6065,7.6294,1904906,0
+CCL.US,D,19940916,000000,7.6294,7.6294,7.5381,7.5612,386472,0
+CCL.US,D,19940919,000000,7.5612,7.6065,7.5381,7.5381,189014,0
+CCL.US,D,19940920,000000,7.5231,7.5231,7.4324,7.4553,542222,0
+CCL.US,D,19940921,000000,7.4553,7.5005,7.3491,7.3715,1185284,0
+CCL.US,D,19940922,000000,7.3945,7.4553,7.2886,7.2886,1024255,0
+CCL.US,D,19940923,000000,7.2429,7.2429,6.9701,7.0532,1286654,0
+CCL.US,D,19940926,000000,7.0763,7.1596,7.0763,7.0763,1475140,0
+CCL.US,D,19940927,000000,7.2429,7.4171,7.2277,7.3491,4189414,0
+CCL.US,D,19940928,000000,7.3491,7.4779,7.3491,7.4553,974099,0
+CCL.US,D,19940929,000000,7.4553,7.5231,7.3491,7.3715,987296,0
+CCL.US,D,19940930,000000,7.3715,7.4779,7.3715,7.4324,745493,0
+CCL.US,D,19941003,000000,7.4324,7.4553,7.4171,7.4553,658374,0
+CCL.US,D,19941004,000000,7.4553,7.4553,7.311,7.3491,577597,0
+CCL.US,D,19941005,000000,7.3265,7.3491,7.2052,7.2655,1010530,0
+CCL.US,D,19941006,000000,7.311,7.311,7.2277,7.2277,662070,0
+CCL.US,D,19941007,000000,7.2429,7.2886,7.2052,7.2052,384888,0
+CCL.US,D,19941010,000000,7.2429,7.2886,7.1822,7.2655,3305601,0
+CCL.US,D,19941011,000000,7.3265,7.4779,7.311,7.4171,2365292,0
+CCL.US,D,19941012,000000,7.6443,7.7503,7.5612,7.7127,2347346,0
+CCL.US,D,19941013,000000,7.7503,7.7735,7.6443,7.7503,1371660,0
+CCL.US,D,19941014,000000,7.7735,7.7957,7.6898,7.7503,724896,0
+CCL.US,D,19941017,000000,7.7127,7.8412,7.7127,7.8187,1007364,0
+CCL.US,D,19941018,000000,7.8187,7.8187,7.6672,7.7354,465141,0
+CCL.US,D,19941019,000000,7.7354,7.7503,7.5231,7.6294,1131432,0
+CCL.US,D,19941020,000000,7.6065,7.6672,7.6065,7.6294,596073,0
+CCL.US,D,19941021,000000,7.6443,7.6443,7.5381,7.6065,258178,0
+CCL.US,D,19941024,000000,7.5837,7.6672,7.5005,7.5381,688997,0
+CCL.US,D,19941025,000000,7.5381,7.5381,7.4171,7.4779,409180,0
+CCL.US,D,19941026,000000,7.5005,7.5231,7.4553,7.4553,599242,0
+CCL.US,D,19941027,000000,7.4779,7.5005,7.4324,7.4779,753937,0
+CCL.US,D,19941028,000000,7.4553,7.7127,7.4553,7.6065,504735,0
+CCL.US,D,19941031,000000,7.6065,7.7354,7.5837,7.7127,1075995,0
+CCL.US,D,19941101,000000,7.7354,7.8187,7.7354,7.7503,921304,0
+CCL.US,D,19941102,000000,7.7354,7.7354,7.5837,7.5837,820459,0
+CCL.US,D,19941103,000000,7.5612,7.5837,7.4171,7.5005,909158,0
+CCL.US,D,19941104,000000,7.4553,7.4553,7.3715,7.3945,510545,0
+CCL.US,D,19941107,000000,7.3715,7.3945,7.3265,7.3265,640951,0
+CCL.US,D,19941108,000000,7.3265,7.3491,7.2277,7.3265,1293520,0
+CCL.US,D,19941109,000000,7.3715,7.4171,7.3265,7.3945,255010,0
+CCL.US,D,19941110,000000,7.3945,7.6294,7.3945,7.5381,530078,0
+CCL.US,D,19941111,000000,7.5612,7.5837,7.4553,7.4553,130406,0
+CCL.US,D,19941114,000000,7.4779,7.4779,7.3945,7.4324,653094,0
+CCL.US,D,19941115,000000,7.4553,7.4779,7.3715,7.4171,369049,0
+CCL.US,D,19941116,000000,7.4553,7.4553,7.311,7.3491,1236498,0
+CCL.US,D,19941117,000000,7.3715,7.4324,7.2655,7.2886,648870,0
+CCL.US,D,19941118,000000,7.2277,7.3265,7.2277,7.2886,668934,0
+CCL.US,D,19941121,000000,7.311,7.3265,7.2655,7.311,613495,0
+CCL.US,D,19941122,000000,7.311,7.4324,7.2886,7.3491,785616,0
+CCL.US,D,19941123,000000,7.2886,7.2886,7.2277,7.2731,698496,0
+CCL.US,D,19941125,000000,7.2731,7.3336,7.2731,7.3336,124601,0
+CCL.US,D,19941128,000000,7.3336,7.3566,7.2277,7.2731,363771,0
+CCL.US,D,19941129,000000,7.311,7.3566,7.2886,7.311,617193,0
+CCL.US,D,19941130,000000,7.3791,7.4171,7.3336,7.3566,711172,0
+CCL.US,D,19941201,000000,7.3791,7.3945,7.2052,7.2052,1273982,0
+CCL.US,D,19941202,000000,7.167,7.2277,7.167,7.1822,454051,0
+CCL.US,D,19941205,000000,7.1822,7.2886,7.1822,7.2277,605582,0
+CCL.US,D,19941206,000000,7.2503,7.2503,7.0613,7.0763,696385,0
+CCL.US,D,19941207,000000,7.0763,7.099,7.0613,7.0613,395447,0
+CCL.US,D,19941208,000000,7.0386,7.0386,6.8487,6.8642,730177,0
+CCL.US,D,19941209,000000,6.8642,6.8642,6.5458,6.6141,4198391,0
+CCL.US,D,19941212,000000,6.6141,6.6519,6.6141,6.6291,903880,0
+CCL.US,D,19941213,000000,6.6748,6.826,6.6291,6.826,1193202,0
+CCL.US,D,19941214,000000,6.8487,7.0613,6.8487,6.9701,1609769,0
+CCL.US,D,19941215,000000,6.9324,6.9701,6.7579,6.7579,876161,0
+CCL.US,D,19941216,000000,6.9324,6.9701,6.7579,6.8035,922886,0
+CCL.US,D,19941219,000000,6.8867,6.9324,6.8035,6.8867,628806,0
+CCL.US,D,19941220,000000,6.8487,7.0155,6.72,6.7579,955884,0
+CCL.US,D,19941221,000000,6.8035,7.0613,6.8035,7.0613,2182880,0
+CCL.US,D,19941222,000000,6.8487,6.8867,6.508,6.6748,4942562,0
+CCL.US,D,19941223,000000,6.8487,7.0613,6.7579,7.0613,1841020,0
+CCL.US,D,19941227,000000,6.9701,7.0613,6.8487,6.8867,432405,0
+CCL.US,D,19941228,000000,6.8867,6.9701,6.8487,6.9324,494177,0
+CCL.US,D,19941229,000000,6.9324,7.0155,6.8867,6.9701,935295,0
+CCL.US,D,19941230,000000,6.9701,7.2277,6.9701,7.2277,1516585,0
+CCL.US,D,19950103,000000,7.1444,7.2277,6.8487,6.8867,1789541,0
+CCL.US,D,19950104,000000,6.8487,7.0155,6.8487,6.8867,1171560,0
+CCL.US,D,19950105,000000,6.9324,7.099,6.8867,7.099,1339716,0
+CCL.US,D,19950106,000000,7.0155,7.2731,7.0155,7.0155,1812244,0
+CCL.US,D,19950109,000000,6.9701,6.9701,6.8035,6.8867,485996,0
+CCL.US,D,19950110,000000,6.9324,7.0155,6.8867,6.9324,886191,0
+CCL.US,D,19950111,000000,6.9324,6.9701,6.9324,6.9701,715392,0
+CCL.US,D,19950112,000000,6.9701,7.1444,6.9701,7.0155,932391,0
+CCL.US,D,19950113,000000,6.9701,7.2277,6.9701,7.1822,693219,0
+CCL.US,D,19950116,000000,7.2277,7.6142,7.2277,7.5686,827324,0
+CCL.US,D,19950117,000000,7.6142,7.6142,7.2731,7.4397,659169,0
+CCL.US,D,19950118,000000,7.4397,7.4397,7.2731,7.311,280877,0
+CCL.US,D,19950119,000000,7.311,7.311,7.1822,7.2731,340269,0
+CCL.US,D,19950120,000000,7.1822,7.2731,7.1444,7.2277,447976,0
+CCL.US,D,19950123,000000,7.1444,7.311,7.099,7.2731,920511,0
+CCL.US,D,19950124,000000,7.311,7.3566,7.2277,7.2731,367203,0
+CCL.US,D,19950125,000000,7.2731,7.4397,7.2731,7.311,639899,0
+CCL.US,D,19950126,000000,7.311,7.3566,7.1822,7.1822,924468,0
+CCL.US,D,19950127,000000,7.2277,7.3566,7.1444,7.2277,607425,0
+CCL.US,D,19950130,000000,7.2731,7.311,7.1444,7.1822,953241,0
+CCL.US,D,19950131,000000,7.1444,7.2277,7.099,7.1444,898339,0
+CCL.US,D,19950201,000000,7.099,7.3566,7.099,7.3566,1578091,0
+CCL.US,D,19950202,000000,7.3566,7.4397,7.2277,7.311,678962,0
+CCL.US,D,19950203,000000,7.3566,7.4852,7.311,7.3566,2062239,0
+CCL.US,D,19950206,000000,7.3945,7.4397,7.3566,7.3566,562551,0
+CCL.US,D,19950207,000000,7.4397,7.4397,7.3566,7.4397,650982,0
+CCL.US,D,19950208,000000,7.4397,7.6142,7.3945,7.5231,912063,0
+CCL.US,D,19950209,000000,7.5231,7.7807,7.311,7.3566,921037,0
+CCL.US,D,19950210,000000,7.4397,7.4852,7.3566,7.3945,1144627,0
+CCL.US,D,19950213,000000,7.4852,7.5686,7.4397,7.4852,771362,0
+CCL.US,D,19950214,000000,7.4852,7.6142,7.4852,7.5231,1228579,0
+CCL.US,D,19950215,000000,7.5231,7.5686,7.4852,7.4852,1550107,0
+CCL.US,D,19950216,000000,7.5231,7.5231,7.3945,7.3945,1296155,0
+CCL.US,D,19950217,000000,7.4397,7.5686,7.4397,7.5231,553839,0
+CCL.US,D,19950221,000000,7.5231,7.5231,7.4397,7.5231,356642,0
+CCL.US,D,19950222,000000,7.5534,7.8035,7.5534,7.7203,1086557,0
+CCL.US,D,19950223,000000,7.7656,8.0232,7.7656,7.9776,1605548,0
+CCL.US,D,19950224,000000,7.8944,7.9322,7.8035,7.8944,893584,0
+CCL.US,D,19950227,000000,7.8489,7.9322,7.8489,7.9322,1211420,0
+CCL.US,D,19950228,000000,7.8944,8.1056,7.8944,8.1056,1482793,0
+CCL.US,D,19950301,000000,8.0617,8.0617,7.9776,7.9776,1059102,0
+CCL.US,D,19950302,000000,7.9322,7.9322,7.8489,7.8944,1290879,0
+CCL.US,D,19950303,000000,7.9322,7.9322,7.8489,7.9322,872993,0
+CCL.US,D,19950306,000000,7.8944,7.8944,7.8035,7.8489,1815942,0
+CCL.US,D,19950307,000000,7.8944,7.8944,7.7656,7.8035,1160207,0
+CCL.US,D,19950308,000000,7.7656,7.8035,7.5913,7.8035,872993,0
+CCL.US,D,19950309,000000,7.8489,8.1056,7.7656,8.1056,342386,0
+CCL.US,D,19950310,000000,8.0232,8.1056,8.0232,8.0617,403630,0
+CCL.US,D,19950313,000000,8.0232,8.0232,7.9322,7.9322,616403,0
+CCL.US,D,19950314,000000,7.9322,8.0232,7.8489,7.9776,695069,0
+CCL.US,D,19950315,000000,8.0617,8.0617,7.8489,7.9322,952715,0
+CCL.US,D,19950316,000000,7.8489,7.9776,7.8489,7.9322,1923119,0
+CCL.US,D,19950317,000000,7.9322,7.9322,7.8489,7.8944,600560,0
+CCL.US,D,19950320,000000,7.8489,7.8944,7.8035,7.8944,656529,0
+CCL.US,D,19950321,000000,7.7203,7.8489,7.7203,7.7203,830492,0
+CCL.US,D,19950322,000000,7.7203,7.7656,7.6821,7.6821,572579,0
+CCL.US,D,19950323,000000,7.7656,7.7656,7.5913,7.5913,974364,0
+CCL.US,D,19950324,000000,7.5913,7.7656,7.5534,7.7656,844747,0
+CCL.US,D,19950327,000000,7.8035,8.0232,7.7656,7.9776,1857388,0
+CCL.US,D,19950328,000000,7.9776,8.0617,7.8944,8.0617,505262,0
+CCL.US,D,19950329,000000,8.0617,8.3638,8.0617,8.1517,1627721,0
+CCL.US,D,19950330,000000,8.2347,8.3638,8.2347,8.2347,606634,0
+CCL.US,D,19950331,000000,8.2732,8.2732,7.9776,7.9776,276392,0
+CCL.US,D,19950403,000000,8.0232,8.0617,7.9776,8.0232,326281,0
+CCL.US,D,19950404,000000,7.9776,8.1906,7.8489,8.1906,685568,0
+CCL.US,D,19950405,000000,8.1517,8.2732,8.1056,8.1517,494177,0
+CCL.US,D,19950406,000000,8.1906,8.1906,8.0232,8.1056,189540,0
+CCL.US,D,19950407,000000,8.1056,8.1517,8.0232,8.0232,306485,0
+CCL.US,D,19950410,000000,8.0617,8.0617,7.9322,7.9776,684776,0
+CCL.US,D,19950411,000000,7.8944,8.0232,7.7656,8.0232,490214,0
+CCL.US,D,19950412,000000,7.9776,8.0232,7.8944,7.9776,806204,0
+CCL.US,D,19950413,000000,7.9776,8.2732,7.9776,8.1906,11642457,0
+CCL.US,D,19950417,000000,8.2347,8.4938,8.2347,8.3638,3359979,0
+CCL.US,D,19950418,000000,8.3638,8.4018,8.1906,8.1906,3263360,0
+CCL.US,D,19950419,000000,8.1906,8.2732,8.1906,8.2347,1550637,0
+CCL.US,D,19950420,000000,8.2347,8.2732,8.1906,8.1906,1124567,0
+CCL.US,D,19950421,000000,8.2347,8.3193,8.1906,8.2732,908369,0
+CCL.US,D,19950424,000000,8.2732,8.2732,8.1906,8.2347,1539548,0
+CCL.US,D,19950425,000000,8.2347,8.2732,8.1906,8.1906,881703,0
+CCL.US,D,19950426,000000,8.2347,8.4938,8.1906,8.4485,1481209,0
+CCL.US,D,19950427,000000,8.3638,8.4938,8.3638,8.4018,1073884,0
+CCL.US,D,19950428,000000,8.4018,8.5314,8.4018,8.4938,912063,0
+CCL.US,D,19950501,000000,8.4938,8.6602,8.4938,8.6602,1577038,0
+CCL.US,D,19950502,000000,8.6132,8.6602,8.5314,8.6132,1385914,0
+CCL.US,D,19950503,000000,8.6132,8.6602,8.4938,8.5771,2985652,0
+CCL.US,D,19950504,000000,8.6132,8.6132,8.4018,8.4485,2773409,0
+CCL.US,D,19950505,000000,8.4938,8.5314,8.4018,8.4938,1206932,0
+CCL.US,D,19950508,000000,8.4485,8.5771,8.4485,8.5771,455638,0
+CCL.US,D,19950509,000000,8.5771,8.6602,8.5314,8.6132,806204,0
+CCL.US,D,19950510,000000,8.5771,8.7067,8.5314,8.7067,865338,0
+CCL.US,D,19950511,000000,8.6602,8.7884,8.6132,8.7067,1742289,0
+CCL.US,D,19950512,000000,8.6132,8.8345,8.6132,8.7884,1214320,0
+CCL.US,D,19950515,000000,8.7416,9.0005,8.7416,8.9174,1237820,0
+CCL.US,D,19950516,000000,8.9174,9.0477,8.7884,9.0477,2260225,0
+CCL.US,D,19950517,000000,9.0477,9.0829,8.7416,8.7884,2289267,0
+CCL.US,D,19950518,000000,8.7416,8.7884,8.5314,8.5771,803566,0
+CCL.US,D,19950519,000000,8.4938,8.6132,8.3638,8.4485,1292727,0
+CCL.US,D,19950522,000000,8.4938,8.7416,8.4485,8.5314,1534533,0
+CCL.US,D,19950523,000000,8.4938,8.6602,8.4485,8.5314,1927343,0
+CCL.US,D,19950524,000000,8.5612,8.5988,8.3867,8.3867,825210,0
+CCL.US,D,19950525,000000,8.3867,8.5161,8.342,8.3867,1850788,0
+CCL.US,D,19950526,000000,8.3867,8.3867,8.0465,8.1287,3060360,0
+CCL.US,D,19950530,000000,7.7051,7.9628,7.6142,7.872,7146822,0
+CCL.US,D,19950531,000000,7.872,8.0002,7.872,7.9628,2088902,0
+CCL.US,D,19950601,000000,7.9174,7.9174,7.7884,7.872,3809280,0
+CCL.US,D,19950602,000000,7.872,7.872,7.743,7.8341,1676823,0
+CCL.US,D,19950605,000000,7.7884,7.7884,7.5765,7.6142,2371102,0
+CCL.US,D,19950606,000000,7.5765,7.6142,7.5307,7.5307,3048217,0
+CCL.US,D,19950607,000000,7.5765,7.5765,7.4018,7.5307,1657026,0
+CCL.US,D,19950608,000000,7.4472,7.5765,7.4472,7.5307,790370,0
+CCL.US,D,19950609,000000,7.4852,7.4852,7.3185,7.3566,1044320,0
+CCL.US,D,19950612,000000,7.3566,7.6142,7.3566,7.6142,771886,0
+CCL.US,D,19950613,000000,7.7051,7.743,7.6596,7.7051,1352120,0
+CCL.US,D,19950614,000000,7.743,7.872,7.743,7.7884,2400135,0
+CCL.US,D,19950615,000000,7.7884,7.7884,7.743,7.7884,1451640,0
+CCL.US,D,19950616,000000,7.7884,7.8341,7.7051,7.7051,1658606,0
+CCL.US,D,19950619,000000,7.6596,7.6596,7.3566,7.5307,4553708,0
+CCL.US,D,19950620,000000,7.5765,7.6142,7.5307,7.5307,2259432,0
+CCL.US,D,19950621,000000,7.6142,7.8341,7.5765,7.7051,3070655,0
+CCL.US,D,19950622,000000,7.7884,8.0465,7.743,8.0002,3541069,0
+CCL.US,D,19950623,000000,8.0465,8.2575,8.0002,8.1759,1285865,0
+CCL.US,D,19950626,000000,8.1759,8.1759,7.9628,7.9628,871934,0
+CCL.US,D,19950627,000000,7.9174,8.0002,7.8341,7.9628,2330184,0
+CCL.US,D,19950628,000000,8.0002,8.0002,7.743,7.872,3399576,0
+CCL.US,D,19950629,000000,7.872,7.872,7.7051,7.7884,1331794,0
+CCL.US,D,19950630,000000,7.743,8.0002,7.743,7.9628,1408613,0
+CCL.US,D,19950703,000000,7.872,7.872,7.743,7.743,466196,0
+CCL.US,D,19950705,000000,7.7051,7.872,7.7051,7.743,1310941,0
+CCL.US,D,19950706,000000,7.7884,7.9174,7.7051,7.872,1206932,0
+CCL.US,D,19950707,000000,7.9174,8.084,7.9174,8.0465,1185548,0
+CCL.US,D,19950710,000000,8.1759,8.1759,7.9628,8.084,1879034,0
+CCL.US,D,19950711,000000,8.084,8.1287,8.0002,8.084,1899885,0
+CCL.US,D,19950712,000000,8.084,8.3038,8.084,8.2575,779015,0
+CCL.US,D,19950713,000000,8.2575,8.2575,8.1287,8.2575,1602906,0
+CCL.US,D,19950714,000000,8.1287,8.2133,8.084,8.1287,803034,0
+CCL.US,D,19950717,000000,8.1287,8.2133,8.0465,8.1759,1474351,0
+CCL.US,D,19950718,000000,8.2133,8.2133,8.0465,8.0465,1054351,0
+CCL.US,D,19950719,000000,8.0465,8.0465,7.872,7.9628,1110840,0
+CCL.US,D,19950720,000000,7.9628,8.1287,7.9628,8.0465,888304,0
+CCL.US,D,19950721,000000,8.0465,8.0465,7.7051,7.7051,2076758,0
+CCL.US,D,19950724,000000,7.7884,7.9628,7.743,7.872,1240191,0
+CCL.US,D,19950725,000000,7.8341,7.872,7.7884,7.7884,814653,0
+CCL.US,D,19950726,000000,7.872,7.872,7.7051,7.7884,1755226,0
+CCL.US,D,19950727,000000,7.7884,7.9174,7.7051,7.872,1428414,0
+CCL.US,D,19950728,000000,7.8341,7.872,7.743,7.8341,421319,0
+CCL.US,D,19950731,000000,7.8341,7.8341,7.6596,7.743,1741761,0
+CCL.US,D,19950801,000000,7.743,7.7884,7.7051,7.7884,801713,0
+CCL.US,D,19950802,000000,7.8341,7.872,7.7884,7.8341,791421,0
+CCL.US,D,19950803,000000,7.7884,7.8341,7.7051,7.7051,1461415,0
+CCL.US,D,19950804,000000,7.7051,7.743,7.5765,7.5765,2490155,0
+CCL.US,D,19950807,000000,7.6142,7.6596,7.4472,7.4472,1361891,0
+CCL.US,D,19950808,000000,7.4472,7.4472,7.3185,7.4018,2010501,0
+CCL.US,D,19950809,000000,7.4472,7.4852,7.3185,7.3566,823893,0
+CCL.US,D,19950810,000000,7.4018,7.4852,7.3185,7.4852,762119,0
+CCL.US,D,19950811,000000,7.5307,7.5307,7.3185,7.4018,2333352,0
+CCL.US,D,19950814,000000,7.3185,7.4018,7.0613,7.19,3198157,0
+CCL.US,D,19950815,000000,7.0155,7.2731,7.0155,7.1444,1046957,0
+CCL.US,D,19950816,000000,7.1444,7.2277,7.0613,7.0613,1292199,0
+CCL.US,D,19950817,000000,7.0613,7.6596,6.9775,7.6596,2171790,0
+CCL.US,D,19950818,000000,7.5765,7.5765,7.4472,7.4852,956673,0
+CCL.US,D,19950821,000000,7.4852,7.5765,7.4018,7.4852,1754430,0
+CCL.US,D,19950822,000000,7.5307,7.5307,7.4018,7.4472,1068341,0
+CCL.US,D,19950823,000000,7.4472,7.5765,7.4018,7.5307,1751528,0
+CCL.US,D,19950824,000000,7.4852,7.5307,7.4018,7.4472,3623176,0
+CCL.US,D,19950825,000000,7.4018,7.6142,7.4018,7.6142,1470651,0
+CCL.US,D,19950828,000000,7.5765,7.6142,7.4852,7.4852,647290,0
+CCL.US,D,19950829,000000,7.4704,7.599,7.4704,7.599,760008,0
+CCL.US,D,19950830,000000,7.6443,7.6443,7.4704,7.5534,642534,0
+CCL.US,D,19950831,000000,7.5157,7.5534,7.4704,7.4704,1416795,0
+CCL.US,D,19950901,000000,7.5157,7.5157,7.3413,7.5157,527439,0
+CCL.US,D,19950905,000000,7.4704,7.5157,7.2581,7.2958,857152,0
+CCL.US,D,19950906,000000,7.3869,7.3869,7.2581,7.2958,1433957,0
+CCL.US,D,19950907,000000,7.3413,7.4704,7.3413,7.4244,881703,0
+CCL.US,D,19950908,000000,7.4244,7.4244,7.2123,7.2123,451676,0
+CCL.US,D,19950911,000000,7.2958,7.4244,7.2123,7.2581,947697,0
+CCL.US,D,19950912,000000,7.2123,7.2581,7.0837,7.2123,1416007,0
+CCL.US,D,19950913,000000,7.2581,7.3413,7.2123,7.2958,1231218,0
+CCL.US,D,19950914,000000,7.3413,7.4244,7.2958,7.4244,513450,0
+CCL.US,D,19950915,000000,7.3869,7.4244,7.2958,7.2958,1840494,0
+CCL.US,D,19950918,000000,7.3413,7.5157,7.2958,7.5157,1308566,0
+CCL.US,D,19950919,000000,7.7275,8.0696,7.7275,7.8113,7601667,0
+CCL.US,D,19950920,000000,7.9023,8.0696,7.9023,8.0307,3969258,0
+CCL.US,D,19950921,000000,7.9851,8.5468,7.9851,8.1598,2806406,0
+CCL.US,D,19950922,000000,8.0696,8.1598,7.8113,7.8113,1641711,0
+CCL.US,D,19950925,000000,7.8565,7.8565,7.6821,7.7735,2620827,0
+CCL.US,D,19950926,000000,7.8113,7.9399,7.7735,7.8565,867446,0
+CCL.US,D,19950927,000000,7.8113,7.9023,7.7275,7.8565,855567,0
+CCL.US,D,19950928,000000,7.9023,8.1598,7.9023,8.1598,1665471,0
+CCL.US,D,19950929,000000,8.1598,8.3716,8.1598,8.243,2209010,0
+CCL.US,D,19951002,000000,8.288,8.288,7.9023,7.9851,993371,0
+CCL.US,D,19951003,000000,8.0307,8.1134,7.9023,8.0696,1096324,0
+CCL.US,D,19951004,000000,8.1134,8.1995,7.9023,7.9399,1576771,0
+CCL.US,D,19951005,000000,7.9851,8.0696,7.9023,8.0307,958260,0
+CCL.US,D,19951006,000000,8.0696,8.1995,8.0696,8.1598,1160476,0
+CCL.US,D,19951009,000000,8.1995,8.1995,7.9851,8.0307,549616,0
+CCL.US,D,19951010,000000,7.9851,7.9851,7.6443,7.8565,1476195,0
+CCL.US,D,19951011,000000,7.8113,7.8565,7.7275,7.8113,637522,0
+CCL.US,D,19951012,000000,7.7735,7.9399,7.5534,7.9023,1669431,0
+CCL.US,D,19951013,000000,7.9851,8.1598,7.9851,8.1134,1452173,0
+CCL.US,D,19951016,000000,8.0696,8.3271,8.0696,8.3271,1376670,0
+CCL.US,D,19951017,000000,8.3716,8.3716,8.1598,8.1995,1364002,0
+CCL.US,D,19951018,000000,8.1995,8.243,7.9023,8.0307,6752959,0
+CCL.US,D,19951019,000000,8.0307,8.288,7.9851,8.243,1009473,0
+CCL.US,D,19951020,000000,8.1995,8.243,8.1134,8.243,470684,0
+CCL.US,D,19951023,000000,8.1995,8.288,8.1134,8.243,1471972,0
+CCL.US,D,19951024,000000,8.243,8.3716,8.1995,8.3716,922093,0
+CCL.US,D,19951025,000000,8.3716,8.3716,8.1134,8.1598,1361101,0
+CCL.US,D,19951026,000000,8.1134,8.1995,7.9851,8.0696,708796,0
+CCL.US,D,19951027,000000,8.0307,8.0696,7.9851,8.0307,464610,0
+CCL.US,D,19951030,000000,8.0307,8.0307,7.8113,7.9023,474377,0
+CCL.US,D,19951031,000000,7.8565,8.1134,7.8565,7.9851,1088666,0
+CCL.US,D,19951101,000000,7.9399,8.0307,7.8565,7.9023,702462,0
+CCL.US,D,19951102,000000,8.0696,8.3271,7.9851,8.243,2470883,0
+CCL.US,D,19951103,000000,8.288,8.6296,8.288,8.6296,1883522,0
+CCL.US,D,19951106,000000,8.5835,8.6754,8.5835,8.6296,1238079,0
+CCL.US,D,19951107,000000,8.6754,8.6754,8.5468,8.5835,1318069,0
+CCL.US,D,19951108,000000,8.6296,8.9323,8.5835,8.9323,708533,0
+CCL.US,D,19951109,000000,8.9323,8.9323,8.714,8.8422,889622,0
+CCL.US,D,19951110,000000,8.9323,9.321,8.8858,9.1895,4895045,0
+CCL.US,D,19951113,000000,9.0995,9.1445,9.0165,9.062,1149646,0
+CCL.US,D,19951114,000000,8.9693,9.2727,8.9693,9.2283,1695038,0
+CCL.US,D,19951115,000000,9.2283,9.2727,9.1895,9.2727,1927343,0
+CCL.US,D,19951116,000000,9.2727,9.321,9.0995,9.1895,954304,0
+CCL.US,D,19951117,000000,9.1445,9.1895,9.0165,9.0995,379340,0
+CCL.US,D,19951120,000000,9.1445,9.1445,8.9323,8.9323,996540,0
+CCL.US,D,19951121,000000,8.8422,8.9323,8.8039,8.8422,1215115,0
+CCL.US,D,19951122,000000,8.8858,8.8858,8.6296,8.6754,2865805,0
+CCL.US,D,19951124,000000,8.714,8.714,8.6754,8.6754,339481,0
+CCL.US,D,19951127,000000,8.714,8.7582,8.4991,8.6296,1605808,0
+CCL.US,D,19951128,000000,8.5314,8.9619,8.5314,8.9619,820193,0
+CCL.US,D,19951129,000000,8.9619,9.0081,8.7884,8.8791,2250193,0
+CCL.US,D,19951130,000000,9.0477,9.0477,8.7884,8.9619,833131,0
+CCL.US,D,19951201,000000,8.9619,8.9619,8.6213,8.7067,1174465,0
+CCL.US,D,19951204,000000,8.7067,8.75,8.6213,8.7067,975684,0
+CCL.US,D,19951205,000000,8.6602,8.9174,8.6602,8.9174,1045113,0
+CCL.US,D,19951206,000000,8.9174,8.9174,8.8345,8.8791,585781,0
+CCL.US,D,19951207,000000,8.9174,8.9174,8.6213,8.8345,843690,0
+CCL.US,D,19951208,000000,8.8791,8.9174,8.75,8.8345,240225,0
+CCL.US,D,19951211,000000,8.8791,8.9174,8.7067,8.75,359811,0
+CCL.US,D,19951212,000000,8.75,8.75,8.6213,8.6602,1785056,0
+CCL.US,D,19951213,000000,8.75,8.7884,8.5314,8.5771,1045373,0
+CCL.US,D,19951214,000000,8.7067,8.7067,7.9322,8.5771,1103976,0
+CCL.US,D,19951215,000000,8.5314,8.5771,8.3193,8.356,1196108,0
+CCL.US,D,19951218,000000,8.356,8.4485,8.1441,8.1441,949019,0
+CCL.US,D,19951219,000000,8.1441,8.2732,8.0985,8.1441,1778456,0
+CCL.US,D,19951220,000000,8.2732,8.2732,7.8412,7.8412,2701341,0
+CCL.US,D,19951221,000000,7.8869,7.9701,7.8412,7.9322,4923287,0
+CCL.US,D,19951222,000000,7.9701,8.1441,7.9701,8.1441,2124275,0
+CCL.US,D,19951226,000000,8.1441,8.1441,8.0155,8.0985,592641,0
+CCL.US,D,19951227,000000,8.0985,8.356,8.0985,8.2732,2106853,0
+CCL.US,D,19951228,000000,8.2273,8.3193,8.1906,8.2273,1485169,0
+CCL.US,D,19951229,000000,8.3193,8.4018,8.2732,8.4018,778224,0
+CCL.US,D,19960102,000000,8.4018,8.5771,8.356,8.5771,1413104,0
+CCL.US,D,19960103,000000,8.5771,8.7067,8.5314,8.6213,1174465,0
+CCL.US,D,19960104,000000,8.6213,8.6213,8.3193,8.3193,450620,0
+CCL.US,D,19960105,000000,8.2273,8.4018,8.0985,8.3193,1861347,0
+CCL.US,D,19960108,000000,8.4485,8.5314,8.4018,8.4859,115887,0
+CCL.US,D,19960109,000000,8.4859,8.4859,8.2732,8.356,462236,0
+CCL.US,D,19960110,000000,8.1906,8.2732,8.0155,8.0617,1535067,0
+CCL.US,D,19960111,000000,8.1441,8.1906,8.0985,8.0985,579181,0
+CCL.US,D,19960112,000000,8.1906,8.2273,8.0985,8.1906,493121,0
+CCL.US,D,19960115,000000,8.0985,8.2273,8.0985,8.1906,400724,0
+CCL.US,D,19960116,000000,8.2732,8.5771,8.2732,8.4859,2073325,0
+CCL.US,D,19960117,000000,8.4018,8.5314,8.4018,8.4485,814653,0
+CCL.US,D,19960118,000000,8.4485,8.5771,8.4485,8.4859,368519,0
+CCL.US,D,19960119,000000,8.4485,8.6602,8.4485,8.6602,449827,0
+CCL.US,D,19960122,000000,8.7067,8.8345,8.6602,8.6602,1325724,0
+CCL.US,D,19960123,000000,8.6602,8.75,8.6602,8.75,859530,0
+CCL.US,D,19960124,000000,8.8345,8.8345,8.6602,8.7067,697180,0
+CCL.US,D,19960125,000000,8.7067,8.75,8.6602,8.75,1100548,0
+CCL.US,D,19960126,000000,8.6602,8.8791,8.6213,8.8791,877745,0
+CCL.US,D,19960129,000000,8.8791,9.0081,8.8345,8.8791,491801,0
+CCL.US,D,19960130,000000,8.9619,9.2631,8.9619,9.2206,1984622,0
+CCL.US,D,19960131,000000,9.2206,9.3503,9.177,9.2631,3594394,0
+CCL.US,D,19960201,000000,9.2631,9.3122,9.177,9.2631,871146,0
+CCL.US,D,19960202,000000,9.3503,9.524,9.3122,9.524,1082596,0
+CCL.US,D,19960205,000000,9.4794,9.4794,9.2631,9.2631,473059,0
+CCL.US,D,19960206,000000,9.3503,9.4398,9.2206,9.3503,595018,0
+CCL.US,D,19960207,000000,9.4794,9.65,9.2206,9.3122,1333115,0
+CCL.US,D,19960208,000000,9.3122,9.4794,9.2631,9.4398,1659661,0
+CCL.US,D,19960209,000000,9.4794,9.608,9.4398,9.568,1323082,0
+CCL.US,D,19960212,000000,9.568,9.608,9.4794,9.524,828908,0
+CCL.US,D,19960213,000000,9.4794,9.524,9.3503,9.3914,1390932,0
+CCL.US,D,19960214,000000,9.3914,9.864,9.3914,9.864,2703979,0
+CCL.US,D,19960215,000000,9.735,9.825,9.735,9.779,746018,0
+CCL.US,D,19960216,000000,9.779,9.825,9.698,9.779,1013433,0
+CCL.US,D,19960220,000000,9.698,9.825,9.608,9.65,980431,0
+CCL.US,D,19960221,000000,9.65,9.735,9.65,9.698,679229,0
+CCL.US,D,19960222,000000,9.698,9.779,9.608,9.779,1013696,0
+CCL.US,D,19960223,000000,9.735,10,9.65,10,1059102,0
+CCL.US,D,19960226,000000,10,10,9.698,9.735,911270,0
+CCL.US,D,19960227,000000,9.772,9.772,9.3796,9.424,7188266,0
+CCL.US,D,19960228,000000,9.4705,9.681,9.4705,9.551,1712463,0
+CCL.US,D,19960229,000000,9.51,9.727,9.4705,9.727,1134070,0
+CCL.US,D,19960301,000000,9.727,9.772,9.601,9.638,459596,0
+CCL.US,D,19960304,000000,9.727,9.857,9.601,9.812,730972,0
+CCL.US,D,19960305,000000,9.857,10.029,9.812,9.857,797495,0
+CCL.US,D,19960306,000000,9.942,10.029,9.9,10.029,1015808,0
+CCL.US,D,19960307,000000,9.942,9.987,9.812,9.9,700349,0
+CCL.US,D,19960308,000000,9.812,9.857,9.424,9.681,1207726,0
+CCL.US,D,19960311,000000,9.601,9.638,9.3796,9.601,611122,0
+CCL.US,D,19960312,000000,9.51,9.51,9.1694,9.2476,895956,0
+CCL.US,D,19960313,000000,9.2476,9.424,9.2476,9.3337,712491,0
+CCL.US,D,19960314,000000,9.3337,9.601,9.3337,9.51,1032971,0
+CCL.US,D,19960315,000000,9.51,9.638,9.4705,9.638,1390661,0
+CCL.US,D,19960318,000000,9.638,9.638,9.51,9.638,1298534,0
+CCL.US,D,19960319,000000,9.51,9.601,9.51,9.601,874053,0
+CCL.US,D,19960320,000000,9.601,9.601,9.4705,9.551,833131,0
+CCL.US,D,19960321,000000,9.551,9.601,9.4705,9.551,553044,0
+CCL.US,D,19960322,000000,9.551,9.638,9.551,9.638,1058310,0
+CCL.US,D,19960325,000000,9.638,9.638,9.424,9.51,607425,0
+CCL.US,D,19960326,000000,9.4705,9.51,9.2976,9.3796,493385,0
+CCL.US,D,19960327,000000,9.424,9.601,9.424,9.601,557530,0
+CCL.US,D,19960328,000000,9.51,9.551,9.424,9.4705,595546,0
+CCL.US,D,19960329,000000,9.551,9.601,9.4705,9.51,1093680,0
+CCL.US,D,19960401,000000,9.601,9.601,9.424,9.51,610858,0
+CCL.US,D,19960402,000000,9.424,9.601,9.3796,9.4705,906250,0
+CCL.US,D,19960403,000000,9.4705,9.4705,9.2476,9.2976,767666,0
+CCL.US,D,19960404,000000,9.2976,9.4705,9.1694,9.4705,1126418,0
+CCL.US,D,19960408,000000,9.3337,9.3796,9.1195,9.2061,1446099,0
+CCL.US,D,19960409,000000,9.2476,9.3796,9.2061,9.2976,452468,0
+CCL.US,D,19960410,000000,9.2476,9.3796,9.1694,9.2061,1054351,0
+CCL.US,D,19960411,000000,9.2476,9.2976,9.0763,9.1195,597923,0
+CCL.US,D,19960412,000000,9.1195,9.1195,8.9929,9.0392,487313,0
+CCL.US,D,19960415,000000,9.0763,9.1694,9.0763,9.0763,524268,0
+CCL.US,D,19960416,000000,9.1195,9.601,9.1195,9.601,1305927,0
+CCL.US,D,19960417,000000,9.51,9.51,9.3796,9.3796,323644,0
+CCL.US,D,19960418,000000,9.424,9.638,9.3796,9.638,1748365,0
+CCL.US,D,19960419,000000,9.638,10.029,9.601,9.772,1860293,0
+CCL.US,D,19960422,000000,9.681,9.9,9.681,9.857,911270,0
+CCL.US,D,19960423,000000,9.857,9.9,9.812,9.857,664970,0
+CCL.US,D,19960424,000000,9.812,10.029,9.812,9.987,1246003,0
+CCL.US,D,19960425,000000,10.029,10.114,9.987,10.07,3603900,0
+CCL.US,D,19960426,000000,10.07,10.114,9.942,10.029,1769215,0
+CCL.US,D,19960429,000000,10.029,10.029,9.812,9.987,549084,0
+CCL.US,D,19960430,000000,9.987,10.114,9.857,10.029,1247848,0
+CCL.US,D,19960501,000000,10.114,10.333,10.07,10.333,1211420,0
+CCL.US,D,19960502,000000,10.286,10.286,9.942,10.07,498926,0
+CCL.US,D,19960503,000000,10.114,10.114,9.812,9.857,813856,0
+CCL.US,D,19960506,000000,9.857,9.857,9.638,9.681,464345,0
+CCL.US,D,19960507,000000,9.601,9.681,9.551,9.601,1192678,0
+CCL.US,D,19960508,000000,9.601,9.638,9.3337,9.638,323380,0
+CCL.US,D,19960509,000000,9.638,9.638,9.4705,9.51,697704,0
+CCL.US,D,19960510,000000,9.51,9.681,9.4705,9.638,944005,0
+CCL.US,D,19960513,000000,9.638,9.727,9.601,9.681,1511305,0
+CCL.US,D,19960514,000000,9.727,9.857,9.681,9.772,686094,0
+CCL.US,D,19960515,000000,9.772,9.857,9.638,9.727,1139349,0
+CCL.US,D,19960516,000000,9.727,9.772,9.727,9.727,352682,0
+CCL.US,D,19960517,000000,9.812,9.857,9.772,9.812,437947,0
+CCL.US,D,19960520,000000,10.07,10.245,10.07,10.114,1525298,0
+CCL.US,D,19960521,000000,10.029,10.07,9.812,10.029,1459566,0
+CCL.US,D,19960522,000000,9.987,10.207,9.942,10.207,1511305,0
+CCL.US,D,19960523,000000,10.114,10.415,10.114,10.158,902298,0
+CCL.US,D,19960524,000000,10.207,10.207,10.07,10.114,1058310,0
+CCL.US,D,19960528,000000,10.114,10.114,9.9,9.9,1286654,0
+CCL.US,D,19960529,000000,9.843,10.062,9.805,9.933,832607,0
+CCL.US,D,19960530,000000,9.888,10.238,9.888,10.238,1490187,0
+CCL.US,D,19960531,000000,10.238,10.366,10.238,10.366,508699,0
+CCL.US,D,19960603,000000,10.279,10.54,10.238,10.41,1141990,0
+CCL.US,D,19960604,000000,10.41,10.495,10.279,10.32,1079164,0
+CCL.US,D,19960605,000000,10.32,10.797,10.32,10.623,2669135,0
+CCL.US,D,19960606,000000,10.623,10.84,10.581,10.797,2410958,0
+CCL.US,D,19960607,000000,10.669,10.71,10.446,10.71,908896,0
+CCL.US,D,19960610,000000,10.669,10.797,10.669,10.797,732815,0
+CCL.US,D,19960611,000000,10.887,10.925,10.54,10.54,3455013,0
+CCL.US,D,19960612,000000,10.495,10.623,10.238,10.238,1931304,0
+CCL.US,D,19960613,000000,10.143,10.495,10.143,10.32,1253919,0
+CCL.US,D,19960614,000000,10.366,10.495,10.32,10.41,937407,0
+CCL.US,D,19960617,000000,10.41,10.446,10.191,10.279,626434,0
+CCL.US,D,19960618,000000,10.191,10.279,10.143,10.191,823101,0
+CCL.US,D,19960619,000000,10.062,10.238,10.014,10.238,407852,0
+CCL.US,D,19960620,000000,10.279,10.366,9.843,9.888,6428260,0
+CCL.US,D,19960621,000000,9.888,10.014,9.843,10.014,1508137,0
+CCL.US,D,19960624,000000,9.972,9.972,9.758,9.972,1253129,0
+CCL.US,D,19960625,000000,9.972,10.014,9.805,9.843,1734105,0
+CCL.US,D,19960626,000000,9.888,9.933,9.536,9.758,2195022,0
+CCL.US,D,19960627,000000,9.805,9.888,9.758,9.805,770303,0
+CCL.US,D,19960628,000000,9.843,10.109,9.843,10.014,1540342,0
+CCL.US,D,19960701,000000,10.062,10.32,10.014,10.279,1914144,0
+CCL.US,D,19960702,000000,10.279,10.669,10.279,10.495,1073622,0
+CCL.US,D,19960703,000000,10.495,10.495,10.32,10.32,1086293,0
+CCL.US,D,19960705,000000,10.238,10.32,10.191,10.191,411552,0
+CCL.US,D,19960708,000000,10.143,10.143,9.536,9.536,7763481,0
+CCL.US,D,19960709,000000,9.585,9.843,9.536,9.805,1534273,0
+CCL.US,D,19960710,000000,9.758,9.805,9.631,9.666,885399,0
+CCL.US,D,19960711,000000,9.714,9.714,9.4092,9.585,730972,0
+CCL.US,D,19960712,000000,9.631,9.666,9.536,9.585,517938,0
+CCL.US,D,19960715,000000,9.585,9.585,9.2814,9.4092,1017391,0
+CCL.US,D,19960716,000000,9.365,9.4092,9.062,9.4092,2216405,0
+CCL.US,D,19960717,000000,9.972,9.972,9.666,9.714,1049860,0
+CCL.US,D,19960718,000000,9.888,9.888,9.666,9.805,2422046,0
+CCL.US,D,19960719,000000,9.758,9.805,9.666,9.714,1340770,0
+CCL.US,D,19960722,000000,9.714,9.714,9.3268,9.365,697972,0
+CCL.US,D,19960723,000000,9.4092,9.4092,9.024,9.024,625642,0
+CCL.US,D,19960724,000000,8.4991,8.9778,8.4991,8.8858,1439768,0
+CCL.US,D,19960725,000000,9.062,9.3268,9.024,9.234,1421024,0
+CCL.US,D,19960726,000000,9.1895,9.365,9.1532,9.365,1091311,0
+CCL.US,D,19960729,000000,9.2814,9.3268,9.234,9.234,463821,0
+CCL.US,D,19960730,000000,9.234,9.3268,9.1532,9.2814,607954,0
+CCL.US,D,19960731,000000,9.2814,9.4092,9.2814,9.3268,682665,0
+CCL.US,D,19960801,000000,9.234,9.3268,9.234,9.2814,2558262,0
+CCL.US,D,19960802,000000,9.3268,9.585,9.3268,9.536,1791391,0
+CCL.US,D,19960805,000000,9.585,9.631,9.4566,9.536,918663,0
+CCL.US,D,19960806,000000,9.536,9.631,9.4092,9.536,770834,0
+CCL.US,D,19960807,000000,9.4566,9.536,9.4092,9.4092,1618746,0
+CCL.US,D,19960808,000000,9.4566,9.758,9.4092,9.714,884345,0
+CCL.US,D,19960809,000000,9.758,10.014,9.758,9.933,522159,0
+CCL.US,D,19960812,000000,9.888,10.014,9.714,9.714,268470,0
+CCL.US,D,19960813,000000,9.585,9.631,9.365,9.536,339218,0
+CCL.US,D,19960814,000000,9.502,9.714,9.502,9.714,276654,0
+CCL.US,D,19960815,000000,9.805,10.109,9.805,10.109,526911,0
+CCL.US,D,19960816,000000,10.109,10.109,9.888,9.888,256855,0
+CCL.US,D,19960819,000000,9.888,10.238,9.888,10.238,313083,0
+CCL.US,D,19960820,000000,10.238,10.366,10.014,10.062,545129,0
+CCL.US,D,19960821,000000,10.062,10.062,9.805,9.805,326809,0
+CCL.US,D,19960822,000000,9.714,9.972,9.714,9.843,943478,0
+CCL.US,D,19960823,000000,9.843,9.843,9.805,9.843,268997,0
+CCL.US,D,19960826,000000,9.843,9.933,9.805,9.843,315196,0
+CCL.US,D,19960827,000000,9.843,9.888,9.631,9.843,557530,0
+CCL.US,D,19960828,000000,9.744,10.223,9.744,10.181,429501,0
+CCL.US,D,19960829,000000,10.135,10.181,9.965,9.965,404688,0
+CCL.US,D,19960830,000000,10.006,10.044,9.788,9.834,322326,0
+CCL.US,D,19960903,000000,9.744,9.744,9.616,9.616,575220,0
+CCL.US,D,19960904,000000,9.616,9.744,9.616,9.698,318101,0
+CCL.US,D,19960905,000000,9.698,9.788,9.53,9.616,576538,0
+CCL.US,D,19960906,000000,9.568,9.659,9.53,9.568,244445,0
+CCL.US,D,19960909,000000,9.568,9.965,9.53,9.965,924999,0
+CCL.US,D,19960910,000000,10.006,10.181,9.965,10.006,903089,0
+CCL.US,D,19960911,000000,9.965,10.181,9.916,10.044,702193,0
+CCL.US,D,19960912,000000,10.181,10.438,10.094,10.438,636728,0
+CCL.US,D,19960913,000000,10.566,10.615,10.438,10.438,925258,0
+CCL.US,D,19960916,000000,10.438,10.533,10.358,10.358,810167,0
+CCL.US,D,19960917,000000,10.358,10.662,10.312,10.566,1082067,0
+CCL.US,D,19960918,000000,10.566,10.662,10.486,10.662,635935,0
+CCL.US,D,19960919,000000,10.743,10.88,10.703,10.789,3723749,0
+CCL.US,D,19960920,000000,10.703,10.703,10.223,10.312,1887216,0
+CCL.US,D,19960923,000000,10.223,10.486,10.181,10.358,898072,0
+CCL.US,D,19960924,000000,10.265,10.533,10.181,10.396,1213004,0
+CCL.US,D,19960925,000000,10.438,10.486,10.223,10.265,921830,0
+CCL.US,D,19960926,000000,10.223,10.312,10.094,10.094,994424,0
+CCL.US,D,19960927,000000,10.181,10.533,10.135,10.486,1277147,0
+CCL.US,D,19960930,000000,10.533,10.789,10.438,10.789,932914,0
+CCL.US,D,19961001,000000,10.789,10.789,10.566,10.743,933976,0
+CCL.US,D,19961002,000000,10.743,10.88,10.743,10.88,1396206,0
+CCL.US,D,19961003,000000,10.88,10.918,10.789,10.88,990201,0
+CCL.US,D,19961004,000000,10.964,11.093,10.918,11.008,2187366,0
+CCL.US,D,19961007,000000,10.964,11.045,10.918,10.964,675270,0
+CCL.US,D,19961008,000000,10.918,11.045,10.88,11.045,1678405,0
+CCL.US,D,19961009,000000,11.093,11.093,10.918,10.964,1104240,0
+CCL.US,D,19961010,000000,10.964,11.008,10.88,11.008,623530,0
+CCL.US,D,19961011,000000,11.045,11.093,10.964,11.008,383308,0
+CCL.US,D,19961014,000000,10.964,10.964,10.743,10.789,224652,0
+CCL.US,D,19961015,000000,10.789,10.88,10.703,10.743,862964,0
+CCL.US,D,19961016,000000,10.703,10.833,10.615,10.789,471475,0
+CCL.US,D,19961017,000000,10.789,10.833,10.662,10.743,930014,0
+CCL.US,D,19961018,000000,10.833,10.88,10.703,10.789,780862,0
+CCL.US,D,19961021,000000,10.833,10.88,10.703,10.703,257909,0
+CCL.US,D,19961022,000000,10.743,10.743,10.533,10.662,480191,0
+CCL.US,D,19961023,000000,10.566,10.703,10.533,10.703,520046,0
+CCL.US,D,19961024,000000,10.615,10.789,10.566,10.743,304110,0
+CCL.US,D,19961025,000000,10.703,10.833,10.566,10.566,512918,0
+CCL.US,D,19961028,000000,10.703,10.743,10.566,10.566,335259,0
+CCL.US,D,19961029,000000,10.615,10.662,10.438,10.486,383039,0
+CCL.US,D,19961030,000000,10.533,10.615,10.486,10.486,368787,0
+CCL.US,D,19961031,000000,10.486,10.615,10.358,10.486,510545,0
+CCL.US,D,19961101,000000,10.566,10.615,10.265,10.312,1245212,0
+CCL.US,D,19961104,000000,10.223,10.312,10.181,10.312,3133222,0
+CCL.US,D,19961105,000000,10.265,10.358,10.223,10.358,504735,0
+CCL.US,D,19961106,000000,10.396,10.662,10.312,10.615,1176577,0
+CCL.US,D,19961107,000000,10.615,10.615,10.533,10.566,526119,0
+CCL.US,D,19961108,000000,10.615,10.662,10.486,10.533,275073,0
+CCL.US,D,19961111,000000,10.438,10.615,10.396,10.533,503416,0
+CCL.US,D,19961112,000000,10.566,10.662,10.438,10.533,499193,0
+CCL.US,D,19961113,000000,10.486,10.533,10.312,10.312,915494,0
+CCL.US,D,19961114,000000,10.265,10.486,10.265,10.486,14697006,0
+CCL.US,D,19961115,000000,10.438,10.533,10.396,10.438,3824852,0
+CCL.US,D,19961118,000000,10.396,10.566,10.396,10.438,1136710,0
+CCL.US,D,19961119,000000,10.396,10.438,10.312,10.438,990201,0
+CCL.US,D,19961120,000000,10.396,10.533,10.396,10.438,1169710,0
+CCL.US,D,19961121,000000,10.486,10.533,10.438,10.486,1157041,0
+CCL.US,D,19961122,000000,10.438,10.486,10.358,10.438,1412051,0
+CCL.US,D,19961125,000000,10.43,10.566,10.43,10.527,1181064,0
+CCL.US,D,19961126,000000,10.527,10.873,10.527,10.826,1885631,0
+CCL.US,D,19961127,000000,10.873,11.045,10.826,11.002,1474082,0
+CCL.US,D,19961129,000000,10.964,11.045,10.964,11.045,354263,0
+CCL.US,D,19961202,000000,11.002,11.137,11.002,11.093,1029012,0
+CCL.US,D,19961203,000000,11.174,11.395,11.137,11.265,1258141,0
+CCL.US,D,19961204,000000,11.312,11.312,10.964,11.093,1381423,0
+CCL.US,D,19961205,000000,11.045,11.137,11.002,11.093,1183700,0
+CCL.US,D,19961206,000000,10.873,11.045,10.696,10.918,883813,0
+CCL.US,D,19961209,000000,11.002,11.093,10.918,10.918,1069660,0
+CCL.US,D,19961210,000000,10.918,11.045,10.826,10.826,1812244,0
+CCL.US,D,19961211,000000,10.826,10.826,10.566,10.654,1736484,0
+CCL.US,D,19961212,000000,10.607,10.654,10.478,10.527,1398584,0
+CCL.US,D,19961213,000000,10.527,10.696,10.527,10.566,1568584,0
+CCL.US,D,19961216,000000,10.607,10.607,10.478,10.527,1255768,0
+CCL.US,D,19961217,000000,10.478,10.566,10.396,10.566,1211949,0
+CCL.US,D,19961218,000000,10.527,11.002,10.527,11.002,2147769,0
+CCL.US,D,19961219,000000,11.137,11.395,11.137,11.265,1608974,0
+CCL.US,D,19961220,000000,11.265,11.565,11.265,11.44,2216929,0
+CCL.US,D,19961223,000000,11.395,11.44,11.045,11.045,1263687,0
+CCL.US,D,19961224,000000,11.002,11.045,10.964,10.964,829171,0
+CCL.US,D,19961226,000000,11.002,11.093,10.918,11.093,917342,0
+CCL.US,D,19961227,000000,11.093,11.265,11.002,11.093,620885,0
+CCL.US,D,19961230,000000,11.137,11.312,11.045,11.221,332884,0
+CCL.US,D,19961231,000000,11.265,11.526,11.045,11.526,569148,0
+CCL.US,D,19970102,000000,11.349,11.349,10.964,11.093,1607921,0
+CCL.US,D,19970103,000000,11.174,11.44,11.045,11.44,1566740,0
+CCL.US,D,19970106,000000,11.44,11.44,11.045,11.045,1160476,0
+CCL.US,D,19970107,000000,11.221,11.265,11.093,11.221,1015014,0
+CCL.US,D,19970108,000000,11.221,11.312,11.174,11.174,1110577,0
+CCL.US,D,19970109,000000,11.265,11.349,11.137,11.174,987296,0
+CCL.US,D,19970110,000000,11.045,11.349,11.045,11.349,643596,0
+CCL.US,D,19970113,000000,11.395,11.485,11.265,11.485,999967,0
+CCL.US,D,19970114,000000,11.526,11.565,11.44,11.44,1106883,0
+CCL.US,D,19970115,000000,11.485,11.526,11.137,11.137,1510513,0
+CCL.US,D,19970116,000000,11.174,11.565,11.174,11.485,645178,0
+CCL.US,D,19970117,000000,11.485,11.787,11.485,11.787,437947,0
+CCL.US,D,19970120,000000,11.787,11.787,11.613,11.703,880121,0
+CCL.US,D,19970121,000000,11.613,12.01,11.613,12.01,748655,0
+CCL.US,D,19970122,000000,11.962,12.229,11.88,12.136,1752321,0
+CCL.US,D,19970123,000000,12.183,12.448,11.962,12.092,1050916,0
+CCL.US,D,19970124,000000,12.01,12.052,11.703,11.787,884083,0
+CCL.US,D,19970127,000000,11.88,11.962,11.787,11.917,463550,0
+CCL.US,D,19970128,000000,11.962,12.136,11.962,12.01,484935,0
+CCL.US,D,19970129,000000,11.917,12.052,11.88,12.052,664182,0
+CCL.US,D,19970130,000000,12.052,12.532,12.01,12.448,1091568,0
+CCL.US,D,19970131,000000,12.532,12.835,12.485,12.835,1148858,0
+CCL.US,D,19970203,000000,12.835,12.835,12.485,12.532,1886164,0
+CCL.US,D,19970204,000000,12.485,12.485,12.092,12.229,1232803,0
+CCL.US,D,19970205,000000,12.402,12.402,12.092,12.092,695334,0
+CCL.US,D,19970206,000000,12.092,12.183,12.052,12.136,778224,0
+CCL.US,D,19970207,000000,12.136,12.312,12.092,12.229,931860,0
+CCL.US,D,19970210,000000,12.265,12.312,12.092,12.229,622999,0
+CCL.US,D,19970211,000000,12.229,12.265,12.052,12.183,557268,0
+CCL.US,D,19970212,000000,12.183,12.183,12.092,12.136,1157041,0
+CCL.US,D,19970213,000000,12.052,12.183,12.052,12.136,944005,0
+CCL.US,D,19970214,000000,12.183,12.229,11.962,12.052,1441879,0
+CCL.US,D,19970218,000000,11.962,12.01,11.787,11.917,1808814,0
+CCL.US,D,19970219,000000,11.88,12.183,11.88,12.092,1384326,0
+CCL.US,D,19970220,000000,12.092,12.183,12.01,12.01,1489658,0
+CCL.US,D,19970221,000000,12.052,12.183,12.01,12.136,708005,0
+CCL.US,D,19970224,000000,12.092,12.229,12.092,12.136,573107,0
+CCL.US,D,19970225,000000,12.229,12.448,12.183,12.402,794326,0
+CCL.US,D,19970226,000000,12.348,12.66,12.348,12.525,870088,0
+CCL.US,D,19970227,000000,12.525,12.66,12.485,12.525,942681,0
+CCL.US,D,19970228,000000,12.485,12.525,12.348,12.348,953773,0
+CCL.US,D,19970303,000000,12.348,12.525,12.312,12.525,463290,0
+CCL.US,D,19970304,000000,12.441,13.135,12.348,13.054,1521333,0
+CCL.US,D,19970305,000000,13.135,13.184,13.008,13.135,1596045,0
+CCL.US,D,19970306,000000,13.135,13.23,13.101,13.135,878537,0
+CCL.US,D,19970307,000000,13.054,13.101,12.918,12.964,592377,0
+CCL.US,D,19970310,000000,13.184,13.184,13.054,13.054,832337,0
+CCL.US,D,19970311,000000,13.054,13.101,12.835,12.835,878800,0
+CCL.US,D,19970312,000000,12.835,13.008,12.744,12.744,723318,0
+CCL.US,D,19970313,000000,12.615,12.704,12.265,12.348,4912724,0
+CCL.US,D,19970314,000000,12.312,12.395,12.265,12.265,1625083,0
+CCL.US,D,19970317,000000,12.312,12.348,11.954,12.128,927110,0
+CCL.US,D,19970318,000000,12.312,12.485,12.176,12.485,1580200,0
+CCL.US,D,19970319,000000,12.441,12.615,12.395,12.525,693746,0
+CCL.US,D,19970320,000000,12.88,13.054,12.568,12.88,2472993,0
+CCL.US,D,19970321,000000,12.835,13.008,12.79,12.79,674480,0
+CCL.US,D,19970324,000000,12.835,13.101,12.835,13.101,776903,0
+CCL.US,D,19970325,000000,13.101,13.404,13.054,13.23,2621353,0
+CCL.US,D,19970326,000000,13.135,13.23,12.964,13.054,819936,0
+CCL.US,D,19970327,000000,13.054,13.184,12.88,12.88,966706,0
+CCL.US,D,19970331,000000,12.835,13.054,12.568,13.008,2137737,0
+CCL.US,D,19970401,000000,12.964,12.964,12.835,12.964,1929718,0
+CCL.US,D,19970402,000000,13.008,13.008,12.615,12.918,952715,0
+CCL.US,D,19970403,000000,12.918,12.918,12.568,12.79,830492,0
+CCL.US,D,19970404,000000,12.79,12.964,12.66,12.964,401253,0
+CCL.US,D,19970407,000000,13.008,13.008,12.835,12.964,508699,0
+CCL.US,D,19970408,000000,12.964,12.964,12.79,12.835,1311203,0
+CCL.US,D,19970409,000000,12.835,12.835,12.704,12.704,960635,0
+CCL.US,D,19970410,000000,12.79,12.79,12.525,12.568,851874,0
+CCL.US,D,19970411,000000,12.568,12.568,12.265,12.265,642268,0
+CCL.US,D,19970414,000000,12.176,12.525,12.044,12.348,710645,0
+CCL.US,D,19970415,000000,12.441,12.509,12.395,12.485,1292989,0
+CCL.US,D,19970416,000000,12.525,12.525,12.348,12.441,1393833,0
+CCL.US,D,19970417,000000,12.485,12.525,12.265,12.312,834455,0
+CCL.US,D,19970418,000000,12.176,12.918,12.176,12.918,860322,0
+CCL.US,D,19970421,000000,12.79,12.835,12.395,12.395,546711,0
+CCL.US,D,19970422,000000,12.441,12.704,12.441,12.66,401519,0
+CCL.US,D,19970423,000000,12.568,12.615,12.441,12.485,1173405,0
+CCL.US,D,19970424,000000,12.525,12.66,12.485,12.568,913912,0
+CCL.US,D,19970425,000000,12.568,12.704,12.092,12.092,3334106,0
+CCL.US,D,19970428,000000,12.092,12.312,12.044,12.265,1296155,0
+CCL.US,D,19970429,000000,12.348,12.744,12.265,12.66,1343940,0
+CCL.US,D,19970430,000000,12.66,13.008,12.615,12.918,1068341,0
+CCL.US,D,19970501,000000,12.964,13.054,12.835,13.008,864019,0
+CCL.US,D,19970502,000000,13.054,13.449,12.964,13.356,2493060,0
+CCL.US,D,19970505,000000,13.449,13.621,13.356,13.621,1559614,0
+CCL.US,D,19970506,000000,13.578,13.841,13.492,13.75,1262635,0
+CCL.US,D,19970507,000000,13.75,13.75,13.356,13.356,1150437,0
+CCL.US,D,19970508,000000,13.312,13.621,13.272,13.449,403100,0
+CCL.US,D,19970509,000000,13.621,13.669,13.492,13.578,453258,0
+CCL.US,D,19970512,000000,13.578,13.798,13.532,13.75,1003137,0
+CCL.US,D,19970513,000000,13.705,13.798,13.532,13.621,584723,0
+CCL.US,D,19970514,000000,13.75,13.75,13.578,13.621,371422,0
+CCL.US,D,19970515,000000,13.532,13.532,13.23,13.272,964068,0
+CCL.US,D,19970516,000000,13.101,13.312,13.101,13.312,864545,0
+CCL.US,D,19970519,000000,13.356,13.578,13.312,13.532,582612,0
+CCL.US,D,19970520,000000,13.578,13.578,13.272,13.532,809639,0
+CCL.US,D,19970521,000000,13.532,13.532,13.356,13.356,1238879,0
+CCL.US,D,19970522,000000,13.404,13.404,13.272,13.312,979379,0
+CCL.US,D,19970523,000000,13.312,13.312,12.964,13.054,1838118,0
+CCL.US,D,19970527,000000,13.054,13.312,13.054,13.23,639899,0
+CCL.US,D,19970528,000000,13.223,13.312,13.135,13.223,2125065,0
+CCL.US,D,19970529,000000,13.266,13.396,13.135,13.312,801454,0
+CCL.US,D,19970530,000000,13.312,13.484,13.223,13.356,468304,0
+CCL.US,D,19970602,000000,13.396,13.441,13.312,13.396,388322,0
+CCL.US,D,19970603,000000,13.266,13.578,13.266,13.578,1498634,0
+CCL.US,D,19970604,000000,13.578,13.578,13.356,13.396,529023,0
+CCL.US,D,19970605,000000,13.396,13.441,13.312,13.356,708267,0
+CCL.US,D,19970606,000000,13.266,13.532,13.223,13.532,887248,0
+CCL.US,D,19970609,000000,13.441,13.612,13.441,13.612,672627,0
+CCL.US,D,19970610,000000,13.612,13.705,13.532,13.705,987296,0
+CCL.US,D,19970611,000000,13.662,13.97,13.662,13.924,1484379,0
+CCL.US,D,19970612,000000,13.97,14.192,13.924,14.099,2015249,0
+CCL.US,D,19970613,000000,14.099,14.321,14.099,14.271,912063,0
+CCL.US,D,19970616,000000,14.494,14.629,14.41,14.41,1113746,0
+CCL.US,D,19970617,000000,14.41,14.678,14.362,14.629,1547998,0
+CCL.US,D,19970618,000000,14.629,14.934,14.585,14.678,1125622,0
+CCL.US,D,19970619,000000,14.892,15.196,14.804,15.067,1131962,0
+CCL.US,D,19970620,000000,15.025,15.416,15.025,15.416,1197430,0
+CCL.US,D,19970623,000000,15.416,15.811,15.246,15.333,1681573,0
+CCL.US,D,19970624,000000,15.373,15.373,14.91,15.196,1673126,0
+CCL.US,D,19970625,000000,15.196,15.222,15.025,15.131,624585,0
+CCL.US,D,19970626,000000,15.118,15.118,14.892,14.934,709848,0
+CCL.US,D,19970627,000000,14.934,14.934,14.456,14.456,938988,0
+CCL.US,D,19970630,000000,14.54,14.692,14.47,14.494,726746,0
+CCL.US,D,19970701,000000,14.585,14.849,14.54,14.804,425008,0
+CCL.US,D,19970702,000000,14.849,15.093,14.758,15.067,677119,0
+CCL.US,D,19970703,000000,15.118,15.464,15.118,15.246,1125360,0
+CCL.US,D,19970707,000000,15.683,15.683,14.934,14.957,4758298,0
+CCL.US,D,19970708,000000,14.957,15.131,14.957,15.118,969610,0
+CCL.US,D,19970709,000000,15.118,15.153,15.025,15.025,785616,0
+CCL.US,D,19970710,000000,15.067,15.333,15.025,15.31,1063853,0
+CCL.US,D,19970711,000000,15.464,15.637,15.333,15.416,1861613,0
+CCL.US,D,19970714,000000,15.441,15.441,15.31,15.333,894375,0
+CCL.US,D,19970715,000000,15.35,15.373,14.934,14.934,1027950,0
+CCL.US,D,19970716,000000,15.118,15.333,15.118,15.288,678703,0
+CCL.US,D,19970717,000000,15.246,15.333,15.222,15.222,2003106,0
+CCL.US,D,19970718,000000,15.288,15.31,15.118,15.153,462236,0
+CCL.US,D,19970721,000000,15.118,15.118,14.849,15.025,399409,0
+CCL.US,D,19970722,000000,15.118,15.267,15.025,15.267,2440526,0
+CCL.US,D,19970723,000000,15.246,15.441,15.222,15.441,1745721,0
+CCL.US,D,19970724,000000,15.485,15.508,15.333,15.416,617193,0
+CCL.US,D,19970725,000000,15.333,15.397,15.131,15.173,998912,0
+CCL.US,D,19970728,000000,15.173,15.173,15,15,689523,0
+CCL.US,D,19970729,000000,14.934,14.957,14.734,14.804,862172,0
+CCL.US,D,19970730,000000,14.892,14.934,14.782,14.782,627224,0
+CCL.US,D,19970731,000000,14.804,14.91,14.734,14.804,2580173,0
+CCL.US,D,19970801,000000,14.758,15.067,14.712,15.044,1684742,0
+CCL.US,D,19970804,000000,15.118,15.373,15.067,15.373,1000236,0
+CCL.US,D,19970805,000000,15.373,15.464,15.246,15.373,749714,0
+CCL.US,D,19970806,000000,15.333,15.613,15.288,15.59,431351,0
+CCL.US,D,19970807,000000,15.787,15.901,15.728,15.859,1006044,0
+CCL.US,D,19970808,000000,15.859,15.859,15.464,15.464,607690,0
+CCL.US,D,19970811,000000,15.683,15.683,15.464,15.531,391492,0
+CCL.US,D,19970812,000000,15.613,15.728,15.508,15.706,522686,0
+CCL.US,D,19970813,000000,15.811,15.836,15.333,15.333,662070,0
+CCL.US,D,19970814,000000,15.416,15.508,15.397,15.397,404688,0
+CCL.US,D,19970815,000000,15.373,15.416,15.118,15.118,369049,0
+CCL.US,D,19970818,000000,15.025,15.093,14.804,15,566511,0
+CCL.US,D,19970819,000000,15.093,15.531,15.093,15.508,552785,0
+CCL.US,D,19970820,000000,15.508,15.836,15.508,15.811,587097,0
+CCL.US,D,19970821,000000,15.811,15.836,15.66,15.728,1381423,0
+CCL.US,D,19970822,000000,15.555,15.683,15.416,15.485,861115,0
+CCL.US,D,19970825,000000,15.57,15.728,15.485,15.66,1710611,0
+CCL.US,D,19970826,000000,15.57,15.637,15.531,15.555,770834,0
+CCL.US,D,19970827,000000,15.549,15.57,15.213,15.213,524532,0
+CCL.US,D,19970828,000000,15.26,15.549,15.153,15.455,2199246,0
+CCL.US,D,19970829,000000,15.41,15.5,15.35,15.373,949547,0
+CCL.US,D,19970902,000000,15.455,15.676,15.388,15.5,1402013,0
+CCL.US,D,19970903,000000,15.549,15.699,15.523,15.652,1060684,0
+CCL.US,D,19970904,000000,15.723,16.16,15.723,16.075,1223300,0
+CCL.US,D,19970905,000000,16.205,16.425,16.16,16.181,2608156,0
+CCL.US,D,19970908,000000,16.205,16.252,16.118,16.118,630656,0
+CCL.US,D,19970909,000000,16.118,16.118,15.941,15.941,373007,0
+CCL.US,D,19970910,000000,15.99,15.99,15.811,15.836,824422,0
+CCL.US,D,19970911,000000,15.853,15.853,15.613,15.613,500512,0
+CCL.US,D,19970912,000000,15.699,15.916,15.455,15.893,1501538,0
+CCL.US,D,19970915,000000,15.893,16.205,15.853,16.205,1081801,0
+CCL.US,D,19970916,000000,16.205,16.205,16.007,16.118,717506,0
+CCL.US,D,19970917,000000,16.118,16.296,16.03,16.118,865072,0
+CCL.US,D,19970918,000000,16.205,16.623,16.053,16.092,1482262,0
+CCL.US,D,19970919,000000,16.03,16.252,16.03,16.137,841576,0
+CCL.US,D,19970922,000000,16.181,16.273,16.137,16.137,969610,0
+CCL.US,D,19970923,000000,16.16,16.16,15.99,15.99,639101,0
+CCL.US,D,19970924,000000,16.075,16.118,15.853,15.853,505262,0
+CCL.US,D,19970925,000000,15.853,15.853,15.613,15.676,413136,0
+CCL.US,D,19970926,000000,15.723,16.03,15.676,15.676,777168,0
+CCL.US,D,19970929,000000,15.941,16.273,15.941,16.252,917605,0
+CCL.US,D,19970930,000000,16.425,16.515,16.273,16.296,845277,0
+CCL.US,D,19971001,000000,16.515,16.758,16.425,16.758,984128,0
+CCL.US,D,19971002,000000,16.862,17.418,16.779,17.262,1015014,0
+CCL.US,D,19971003,000000,17.245,17.592,17.084,17.107,1045373,0
+CCL.US,D,19971006,000000,17.064,17.13,17.001,17.037,382514,0
+CCL.US,D,19971007,000000,16.912,16.957,16.712,16.886,581029,0
+CCL.US,D,19971008,000000,16.912,16.932,16.669,16.735,461440,0
+CCL.US,D,19971009,000000,16.735,17.023,16.645,16.957,336580,0
+CCL.US,D,19971010,000000,16.912,16.912,16.712,16.821,305694,0
+CCL.US,D,19971013,000000,16.912,17.001,16.862,16.862,308074,0
+CCL.US,D,19971014,000000,16.912,16.957,16.779,16.821,400988,0
+CCL.US,D,19971015,000000,16.758,16.821,16.669,16.821,200103,0
+CCL.US,D,19971016,000000,16.821,17.001,16.779,16.932,415512,0
+CCL.US,D,19971017,000000,16.842,16.842,16.252,16.515,451412,0
+CCL.US,D,19971020,000000,16.448,16.645,16.252,16.296,430290,0
+CCL.US,D,19971021,000000,16.379,16.669,16.358,16.598,491801,0
+CCL.US,D,19971022,000000,16.623,17.176,16.598,17.001,777693,0
+CCL.US,D,19971023,000000,16.912,17.152,16.645,17.13,873785,0
+CCL.US,D,19971024,000000,17.351,17.351,17.13,17.197,708267,0
+CCL.US,D,19971027,000000,17.084,17.176,16.075,16.118,789574,0
+CCL.US,D,19971028,000000,15.676,17.037,15.5,17.037,2064613,0
+CCL.US,D,19971029,000000,17.001,17.439,16.862,16.98,1200071,0
+CCL.US,D,19971030,000000,16.735,17.037,16.645,16.862,732023,0
+CCL.US,D,19971031,000000,16.912,17.219,16.912,17.084,1031383,0
+CCL.US,D,19971103,000000,17.13,17.524,17.13,17.302,1256561,0
+CCL.US,D,19971104,000000,17.262,17.524,17.262,17.486,1022141,0
+CCL.US,D,19971105,000000,17.616,17.638,17.503,17.616,948226,0
+CCL.US,D,19971106,000000,17.592,17.592,17.302,17.592,408384,0
+CCL.US,D,19971107,000000,17.503,17.545,17.327,17.372,752352,0
+CCL.US,D,19971110,000000,17.462,17.568,17.394,17.462,472265,0
+CCL.US,D,19971111,000000,17.568,17.568,17.394,17.568,609274,0
+CCL.US,D,19971112,000000,17.592,17.592,17.282,17.282,904671,0
+CCL.US,D,19971113,000000,17.282,17.418,17.152,17.176,674480,0
+CCL.US,D,19971114,000000,17.13,17.245,17.13,17.13,453522,0
+CCL.US,D,19971117,000000,17.282,17.768,17.282,17.685,616141,0
+CCL.US,D,19971118,000000,17.568,17.705,17.486,17.503,1227522,0
+CCL.US,D,19971119,000000,17.462,17.486,17.351,17.439,243659,0
+CCL.US,D,19971120,000000,17.503,17.744,17.439,17.727,902823,0
+CCL.US,D,19971121,000000,17.926,18.123,17.705,18.078,877216,0
+CCL.US,D,19971124,000000,18.123,18.189,17.857,18.054,498141,0
+CCL.US,D,19971125,000000,18.106,18.244,17.955,18.016,831548,0
+CCL.US,D,19971126,000000,18.061,18.106,17.933,18.039,507642,0
+CCL.US,D,19971128,000000,18.463,19.166,18.376,19.101,1419176,0
+CCL.US,D,19971201,000000,19.077,19.077,18.244,18.418,1679197,0
+CCL.US,D,19971202,000000,18.376,18.545,18.349,18.418,1357670,0
+CCL.US,D,19971203,000000,18.418,18.614,18.349,18.463,1969580,0
+CCL.US,D,19971204,000000,18.418,18.95,18.349,18.726,1611881,0
+CCL.US,D,19971205,000000,18.791,18.857,18.704,18.835,813069,0
+CCL.US,D,19971208,000000,18.879,19.013,18.835,18.902,693485,0
+CCL.US,D,19971209,000000,18.902,18.902,18.395,18.418,983867,0
+CCL.US,D,19971210,000000,18.395,18.639,18.395,18.614,696385,0
+CCL.US,D,19971211,000000,18.545,18.545,18.131,18.376,928693,0
+CCL.US,D,19971212,000000,18.283,18.376,18.154,18.221,808319,0
+CCL.US,D,19971215,000000,18.061,18.268,17.98,18.084,843164,0
+CCL.US,D,19971216,000000,18.016,18.857,18.016,18.349,1347633,0
+CCL.US,D,19971217,000000,18.438,18.438,18.084,18.084,718824,0
+CCL.US,D,19971218,000000,18.154,18.197,17.752,17.796,613761,0
+CCL.US,D,19971219,000000,17.842,17.955,17.623,17.933,1179476,0
+CCL.US,D,19971222,000000,17.933,18.268,17.796,18.197,1058570,0
+CCL.US,D,19971223,000000,18.283,19.077,18.244,18.857,1393567,0
+CCL.US,D,19971224,000000,18.879,18.973,18.639,18.704,310446,0
+CCL.US,D,19971226,000000,18.726,18.812,18.639,18.726,118527,0
+CCL.US,D,19971229,000000,18.812,19.039,18.684,18.994,1139616,0
+CCL.US,D,19971230,000000,19.077,19.523,19.077,19.281,1080480,0
+CCL.US,D,19971231,000000,19.431,19.744,19.41,19.563,818347,0
+CCL.US,D,19980102,000000,19.606,19.654,19.077,19.215,731763,0
+CCL.US,D,19980105,000000,19.235,19.719,19.077,19.431,1039565,0
+CCL.US,D,19980106,000000,19.304,19.431,19.077,19.077,576276,0
+CCL.US,D,19980107,000000,19.101,19.63,19.101,19.606,820193,0
+CCL.US,D,19980108,000000,19.523,19.789,19.166,19.654,1781360,0
+CCL.US,D,19980109,000000,19.654,19.654,18.751,18.812,1577830,0
+CCL.US,D,19980112,000000,18.639,18.791,18.525,18.791,1330212,0
+CCL.US,D,19980113,000000,18.835,18.835,18.349,18.545,1542189,0
+CCL.US,D,19980114,000000,18.525,18.726,18.349,18.726,775844,0
+CCL.US,D,19980115,000000,18.726,18.775,18.614,18.726,531664,0
+CCL.US,D,19980116,000000,18.775,19.166,18.726,19.166,923416,0
+CCL.US,D,19980120,000000,19.523,19.606,19.32,19.431,894375,0
+CCL.US,D,19980121,000000,19.431,19.456,19.215,19.389,628806,0
+CCL.US,D,19980122,000000,19.389,19.606,19.389,19.523,716979,0
+CCL.US,D,19980123,000000,19.606,19.719,19.523,19.548,1204291,0
+CCL.US,D,19980126,000000,19.456,19.744,19.456,19.699,1106883,0
+CCL.US,D,19980127,000000,19.766,19.871,19.431,19.789,1480157,0
+CCL.US,D,19980128,000000,19.744,20.054,19.699,19.92,903356,0
+CCL.US,D,19980129,000000,20.094,20.137,19.829,19.92,931067,0
+CCL.US,D,19980130,000000,19.94,19.964,19.699,19.719,1225410,0
+CCL.US,D,19980202,000000,19.789,20.078,19.563,19.92,1150174,0
+CCL.US,D,19980203,000000,19.964,20.007,19.523,19.606,1192943,0
+CCL.US,D,19980204,000000,19.584,19.789,19.5,19.654,1112161,0
+CCL.US,D,19980205,000000,19.829,19.94,19.766,19.766,817821,0
+CCL.US,D,19980206,000000,19.829,20.205,19.829,19.988,642802,0
+CCL.US,D,19980209,000000,20.137,20.404,20.094,20.161,537207,0
+CCL.US,D,19980210,000000,20.183,20.472,20.054,20.319,704044,0
+CCL.US,D,19980211,000000,20.396,20.765,20.396,20.742,970933,0
+CCL.US,D,19980212,000000,20.662,20.662,20.191,20.327,3352853,0
+CCL.US,D,19980213,000000,20.191,20.35,20.191,20.261,1973273,0
+CCL.US,D,19980217,000000,20.304,20.304,19.972,19.995,773206,0
+CCL.US,D,19980218,000000,20.038,20.434,19.972,20.372,853194,0
+CCL.US,D,19980219,000000,20.35,20.456,20.191,20.41,800663,0
+CCL.US,D,19980220,000000,20.456,20.524,20.191,20.372,307279,0
+CCL.US,D,19980223,000000,20.456,20.593,20.261,20.327,922624,0
+CCL.US,D,19980224,000000,20.35,20.41,20.213,20.213,752352,0
+CCL.US,D,19980225,000000,20.396,20.72,20.372,20.593,961168,0
+CCL.US,D,19980226,000000,20.636,20.813,20.593,20.742,1054088,0
+CCL.US,D,19980227,000000,20.836,20.925,20.662,20.857,1009473,0
+CCL.US,D,19980302,000000,20.949,21.078,20.925,21.031,581289,0
+CCL.US,D,19980303,000000,20.989,21.168,20.971,21.031,1045113,0
+CCL.US,D,19980304,000000,21.261,21.563,21.21,21.261,913912,0
+CCL.US,D,19980305,000000,21.21,21.791,21.168,21.434,1271871,0
+CCL.US,D,19980306,000000,21.607,22.139,21.607,21.893,979642,0
+CCL.US,D,19980309,000000,21.987,22.32,21.94,22.273,1232542,0
+CCL.US,D,19980310,000000,22.233,22.424,21.966,21.966,1252602,0
+CCL.US,D,19980311,000000,21.966,21.966,21.434,21.524,1091838,0
+CCL.US,D,19980312,000000,21.563,21.791,21.477,21.791,1272135,0
+CCL.US,D,19980313,000000,21.811,22.008,21.501,21.584,1029534,0
+CCL.US,D,19980316,000000,21.584,21.584,21.364,21.477,1093419,0
+CCL.US,D,19980317,000000,21.827,22.472,21.791,22.389,1128792,0
+CCL.US,D,19980318,000000,22.366,22.586,22.055,22.366,1261576,0
+CCL.US,D,19980319,000000,22.389,23.381,22.389,23.18,1742289,0
+CCL.US,D,19980320,000000,23.471,23.91,23.333,23.577,2049037,0
+CCL.US,D,19980323,000000,23.737,23.887,23.426,23.471,996540,0
+CCL.US,D,19980324,000000,23.381,23.471,23.001,23.471,2643267,0
+CCL.US,D,19980325,000000,23.91,24.131,23.737,23.956,1703485,0
+CCL.US,D,19980326,000000,23.934,24.003,23.78,23.978,582874,0
+CCL.US,D,19980327,000000,24.131,24.27,23.288,23.31,1048014,0
+CCL.US,D,19980330,000000,23.553,24.092,23.471,24.025,935295,0
+CCL.US,D,19980331,000000,24.045,24.707,23.806,24.707,1349745,0
+CCL.US,D,19980401,000000,24.707,25.511,24.707,25.282,1943974,0
+CCL.US,D,19980402,000000,25.282,25.511,24.935,25.511,1732786,0
+CCL.US,D,19980403,000000,25.418,26.812,25.418,26.212,2129818,0
+CCL.US,D,19980406,000000,26.66,27.1,26.594,26.859,1888009,0
+CCL.US,D,19980407,000000,26.747,26.788,25.221,25.395,2823301,0
+CCL.US,D,19980408,000000,25.328,25.57,25.258,25.328,1865043,0
+CCL.US,D,19980409,000000,25.328,25.349,24.462,24.707,2593108,0
+CCL.US,D,19980413,000000,24.707,24.821,24.645,24.798,1584956,0
+CCL.US,D,19980414,000000,25.151,25.834,25.151,25.591,3049274,0
+CCL.US,D,19980415,000000,25.858,25.948,25.418,25.511,1666529,0
+CCL.US,D,19980416,000000,25.418,25.441,25.015,25.062,1709822,0
+CCL.US,D,19980417,000000,25.151,25.258,24.888,25.129,1195845,0
+CCL.US,D,19980420,000000,25.129,25.129,24.577,24.864,1698469,0
+CCL.US,D,19980421,000000,24.798,24.888,24.176,24.864,2911211,0
+CCL.US,D,19980422,000000,24.957,25.062,24.554,24.577,850290,0
+CCL.US,D,19980423,000000,24.092,24.291,24.069,24.092,1271081,0
+CCL.US,D,19980424,000000,24.045,24.131,23.254,23.843,1895404,0
+CCL.US,D,19980427,000000,23.601,23.601,22.872,23.333,1304867,0
+CCL.US,D,19980428,000000,23.691,24.42,23.553,24.154,3222447,0
+CCL.US,D,19980429,000000,23.644,24.44,23.644,24.291,2603669,0
+CCL.US,D,19980430,000000,24.44,24.821,24.44,24.645,2118994,0
+CCL.US,D,19980501,000000,24.645,24.935,24.645,24.774,649136,0
+CCL.US,D,19980504,000000,24.798,24.821,24.623,24.748,745493,0
+CCL.US,D,19980505,000000,24.707,24.821,24.554,24.748,1053027,0
+CCL.US,D,19980506,000000,24.842,24.935,24.684,24.798,554366,0
+CCL.US,D,19980507,000000,24.842,25.659,24.798,25.395,1501008,0
+CCL.US,D,19980508,000000,25.349,25.616,24.774,24.798,1876919,0
+CCL.US,D,19980511,000000,24.888,25.04,24.798,24.935,607425,0
+CCL.US,D,19980512,000000,24.842,24.864,24.554,24.554,923940,0
+CCL.US,D,19980513,000000,24.533,24.864,24.533,24.623,678962,0
+CCL.US,D,19980514,000000,24.707,24.774,24.462,24.462,545129,0
+CCL.US,D,19980515,000000,24.577,24.684,24.533,24.533,1069130,0
+CCL.US,D,19980518,000000,24.748,24.774,24.554,24.623,1041944,0
+CCL.US,D,19980519,000000,24.577,24.957,24.577,24.888,1540873,0
+CCL.US,D,19980520,000000,24.821,25.282,24.798,25.282,1564366,0
+CCL.US,D,19980521,000000,25.282,25.546,25.108,25.151,1369809,0
+CCL.US,D,19980522,000000,25.129,25.151,24.731,24.864,892790,0
+CCL.US,D,19980526,000000,24.821,24.821,24.131,24.244,1093419,0
+CCL.US,D,19980527,000000,24.146,24.411,23.836,24.341,1220661,0
+CCL.US,D,19980528,000000,24.366,24.85,24.319,24.675,890414,0
+CCL.US,D,19980529,000000,24.411,24.631,23.836,24.053,9707720,0
+CCL.US,D,19980601,000000,23.963,24.053,23.504,23.815,2395120,0
+CCL.US,D,19980602,000000,24.053,24.053,23.629,23.941,2072799,0
+CCL.US,D,19980603,000000,24.102,24.297,24.053,24.123,1075995,0
+CCL.US,D,19980604,000000,24.146,24.411,24.123,24.411,1393042,0
+CCL.US,D,19980605,000000,24.435,24.607,24.341,24.562,949283,0
+CCL.US,D,19980608,000000,24.631,25.116,24.585,24.782,1317804,0
+CCL.US,D,19980609,000000,24.806,25.561,24.806,25.448,1248111,0
+CCL.US,D,19980610,000000,25.448,25.448,25.16,25.343,814915,0
+CCL.US,D,19980611,000000,25.519,25.651,25.298,25.298,1380102,0
+CCL.US,D,19980612,000000,25.365,25.365,24.721,24.985,891734,0
+CCL.US,D,19980615,000000,24.85,25.116,24.183,24.183,626301,0
+CCL.US,D,19980616,000000,24.319,24.766,23.871,24.227,1049464,0
+CCL.US,D,19980617,000000,24.585,24.766,24.146,24.319,687803,0
+CCL.US,D,19980618,000000,24.183,24.675,23.963,24.227,738756,0
+CCL.US,D,19980619,000000,24.493,25.251,24.455,24.631,1764730,0
+CCL.US,D,19980622,000000,24.766,25.827,24.539,25.827,4035382,0
+CCL.US,D,19980623,000000,26.276,27.114,25.919,26.977,1745326,0
+CCL.US,D,19980624,000000,27.072,28.45,26.977,28.45,1908595,0
+CCL.US,D,19980625,000000,28.45,28.45,26.851,27.072,1544435,0
+CCL.US,D,19980626,000000,26.666,27.693,26.495,27.518,1021090,0
+CCL.US,D,19980629,000000,27.782,28.357,27.252,27.29,986768,0
+CCL.US,D,19980630,000000,27.381,28.137,27.072,28.137,1016468,0
+CCL.US,D,19980701,000000,28.357,28.668,27.693,28.403,1919686,0
+CCL.US,D,19980702,000000,28.491,28.533,26.895,27.381,1168390,0
+CCL.US,D,19980706,000000,28.045,28.841,27.871,28.623,1166414,0
+CCL.US,D,19980707,000000,28.804,29.069,28.313,28.889,655870,0
+CCL.US,D,19980708,000000,28.715,29.911,28.668,29.866,801589,0
+CCL.US,D,19980709,000000,29.82,30.267,29.026,29.555,1089850,0
+CCL.US,D,19980710,000000,29.555,29.647,28.623,29.647,729386,0
+CCL.US,D,19980713,000000,29.737,29.737,28.979,29.026,556081,0
+CCL.US,D,19980714,000000,29.464,29.555,28.76,29.115,939912,0
+CCL.US,D,19980715,000000,29.026,29.026,28.222,28.76,1489924,0
+CCL.US,D,19980716,000000,28.841,29.426,28.45,29.289,1721699,0
+CCL.US,D,19980717,000000,29.197,29.6,28.933,29.334,870354,0
+CCL.US,D,19980720,000000,29.334,29.647,29.197,29.464,695991,0
+CCL.US,D,19980721,000000,28.403,29.289,27.737,28.841,2658315,0
+CCL.US,D,19980722,000000,28.403,28.578,27.601,27.908,1522922,0
+CCL.US,D,19980723,000000,28.182,28.222,27.025,27.335,976343,0
+CCL.US,D,19980724,000000,27.29,27.29,26.048,26.404,1679989,0
+CCL.US,D,19980727,000000,26.585,26.585,26.09,26.355,2002446,0
+CCL.US,D,19980728,000000,26.319,26.977,26.276,26.631,877874,0
+CCL.US,D,19980729,000000,26.977,27.428,26.495,27.29,1494145,0
+CCL.US,D,19980730,000000,27.16,27.518,26.355,27.072,956413,0
+CCL.US,D,19980731,000000,27.16,27.252,26.227,26.276,964597,0
+CCL.US,D,19980803,000000,26.227,26.276,25.607,25.607,925920,0
+CCL.US,D,19980804,000000,25.699,25.737,23.963,24.146,1046564,0
+CCL.US,D,19980805,000000,24.227,24.366,23.523,23.743,2144732,0
+CCL.US,D,19980806,000000,23.697,25.116,23.697,25.116,1613995,0
+CCL.US,D,19980807,000000,25.343,26.227,25.298,25.472,1531235,0
+CCL.US,D,19980810,000000,25.561,25.651,24.766,24.766,685696,0
+CCL.US,D,19980811,000000,23.608,24.102,22.63,23.296,2908966,0
+CCL.US,D,19980812,000000,23.788,23.836,22.855,23.254,2181029,0
+CCL.US,D,19980813,000000,23.076,23.254,22.102,22.409,1763410,0
+CCL.US,D,19980814,000000,22.008,22.766,22.008,22.32,926580,0
+CCL.US,D,19980817,000000,22.32,22.502,21.925,22.502,1039433,0
+CCL.US,D,19980818,000000,22.63,24.766,22.547,24.675,2211915,0
+CCL.US,D,19980819,000000,25.388,25.472,23.43,23.788,1200859,0
+CCL.US,D,19980820,000000,24.227,24.585,23.871,24.539,841977,0
+CCL.US,D,19980821,000000,24.146,24.146,23.254,23.836,896622,0
+CCL.US,D,19980824,000000,23.654,24.102,21.974,22.855,2422840,0
+CCL.US,D,19980825,000000,23.076,24.319,23.076,24.053,2648678,0
+CCL.US,D,19980826,000000,23.788,23.788,23.43,23.788,641349,0
+CCL.US,D,19980827,000000,23.616,23.662,22.591,22.949,1049464,0
+CCL.US,D,19980828,000000,23.222,23.577,21.261,22.014,1869399,0
+CCL.US,D,19980831,000000,21.844,22.014,20.235,20.549,2059334,0
+CCL.US,D,19980901,000000,20.419,20.821,19.039,20.549,3564564,0
+CCL.US,D,19980902,000000,20.549,21.709,20.419,20.636,1784398,0
+CCL.US,D,19980903,000000,20.28,20.28,18.95,19.039,3028550,0
+CCL.US,D,19980904,000000,19.396,19.571,17.926,18.592,1701240,0
+CCL.US,D,19980908,000000,20.28,20.28,17.97,19.123,2893125,0
+CCL.US,D,19980909,000000,19.663,19.927,18.325,19.878,1817000,0
+CCL.US,D,19980910,000000,19.304,20.686,19.085,20.636,2875572,0
+CCL.US,D,19980911,000000,20.726,21.844,20.726,20.994,1855012,0
+CCL.US,D,19980914,000000,21.485,21.661,21.037,21.261,1100021,0
+CCL.US,D,19980915,000000,21.21,21.524,20.686,21.21,1127343,0
+CCL.US,D,19980916,000000,21.485,22.591,21.485,22.591,2631257,0
+CCL.US,D,19980917,000000,22.591,23.261,22.014,22.063,3278144,0
+CCL.US,D,19980918,000000,21.879,23.397,21.879,23.085,2338763,0
+CCL.US,D,19980921,000000,22.237,22.729,21.799,22.591,1391987,0
+CCL.US,D,19980922,000000,23.662,23.751,21.974,22.282,1892895,0
+CCL.US,D,19980923,000000,22.282,22.282,21.348,21.616,2534637,0
+CCL.US,D,19980924,000000,21.168,22.014,20.549,21.974,2124140,0
+CCL.US,D,19980925,000000,21.616,22.374,21.616,22.11,984000,0
+CCL.US,D,19980928,000000,22.014,22.949,21.485,22.464,1198618,0
+CCL.US,D,19980929,000000,22.282,22.684,22.237,22.327,875107,0
+CCL.US,D,19980930,000000,22.151,22.774,20.994,22.638,2737903,0
+CCL.US,D,19981001,000000,22.151,22.151,20.636,20.636,1685400,0
+CCL.US,D,19981002,000000,20.636,20.636,16.813,18.453,5857923,0
+CCL.US,D,19981005,000000,17.835,18.146,16.904,17.48,2233034,0
+CCL.US,D,19981006,000000,17.79,18.453,16.457,17.213,3726788,0
+CCL.US,D,19981007,000000,17.524,17.616,15.699,16.007,3270624,0
+CCL.US,D,19981008,000000,15.303,15.88,13.525,15.433,4244325,0
+CCL.US,D,19981009,000000,16.189,16.904,15.836,16.547,1813564,0
+CCL.US,D,19981012,000000,18.146,18.418,17.616,18.146,1592479,0
+CCL.US,D,19981013,000000,18.189,18.236,16.101,16.366,1758397,0
+CCL.US,D,19981014,000000,16.327,17.705,16.189,17.123,1649764,0
+CCL.US,D,19981015,000000,17.079,18.146,16.813,18.146,2751365,0
+CCL.US,D,19981016,000000,18.902,19.663,18.684,19.479,3188258,0
+CCL.US,D,19981019,000000,19.571,21.168,19.479,21.168,1879826,0
+CCL.US,D,19981020,000000,22.063,23.038,21.879,22.151,2680613,0
+CCL.US,D,19981021,000000,22.417,22.417,21.616,22.151,1305132,0
+CCL.US,D,19981022,000000,22.151,23.038,22.063,22.063,1565021,0
+CCL.US,D,19981023,000000,22.199,22.199,20.857,21.084,1619668,0
+CCL.US,D,19981026,000000,20.994,21.616,20.903,21.168,1018582,0
+CCL.US,D,19981027,000000,21.084,21.799,21.084,21.524,1009735,0
+CCL.US,D,19981028,000000,21.441,21.485,20.821,21.304,1064379,0
+CCL.US,D,19981029,000000,21.441,22.063,21.168,22.014,858078,0
+CCL.US,D,19981030,000000,22.063,23.038,21.974,23.038,1653066,0
+CCL.US,D,19981102,000000,23.132,23.397,22.327,23.261,1624027,0
+CCL.US,D,19981103,000000,23.488,24.198,23.173,23.304,1815544,0
+CCL.US,D,19981104,000000,23.304,24.11,23.261,23.488,1712857,0
+CCL.US,D,19981105,000000,23.222,24.864,22.638,24.774,2123879,0
+CCL.US,D,19981106,000000,24.637,24.637,23.304,23.488,2374792,0
+CCL.US,D,19981109,000000,23.397,23.843,23.132,23.751,1151894,0
+CCL.US,D,19981110,000000,23.751,24.154,23.706,24.018,1341038,0
+CCL.US,D,19981111,000000,24.062,24.198,23.616,24.062,1182642,0
+CCL.US,D,19981112,000000,23.304,23.531,22.864,23.304,1865962,0
+CCL.US,D,19981113,000000,23.222,23.261,22.591,23.085,1039827,0
+CCL.US,D,19981116,000000,23.085,23.222,22.11,22.417,2560371,0
+CCL.US,D,19981117,000000,22.237,23.085,22.199,22.638,1258807,0
+CCL.US,D,19981118,000000,22.638,22.949,22.464,22.591,1057250,0
+CCL.US,D,19981119,000000,22.591,22.864,22.417,22.684,1609769,0
+CCL.US,D,19981120,000000,23.132,24.373,23.038,24.018,1153872,0
+CCL.US,D,19981123,000000,24.198,24.554,24.11,24.462,2722328,0
+CCL.US,D,19981124,000000,24.91,25.221,24.637,24.731,1652273,0
+CCL.US,D,19981125,000000,24.88,25.108,24.798,24.972,1153738,0
+CCL.US,D,19981127,000000,24.972,25.151,24.972,25.062,720412,0
+CCL.US,D,19981130,000000,25.062,25.108,24.616,24.616,924208,0
+CCL.US,D,19981201,000000,25.151,25.511,24.972,25.372,2738563,0
+CCL.US,D,19981202,000000,25.328,25.464,24.88,25.328,1609637,0
+CCL.US,D,19981203,000000,25.777,25.865,25.511,25.682,1888405,0
+CCL.US,D,19981204,000000,25.912,26.175,25.682,26.175,1039040,0
+CCL.US,D,19981207,000000,26.132,26.624,25.777,26.487,1032442,0
+CCL.US,D,19981208,000000,26.531,27.83,26.531,27.782,2738825,0
+CCL.US,D,19981209,000000,27.782,27.782,26.759,27.518,1772519,0
+CCL.US,D,19981210,000000,27.601,28.002,26.935,26.935,4342132,0
+CCL.US,D,19981211,000000,28.182,28.32,27.072,27.29,7362096,0
+CCL.US,D,19981214,000000,26.312,26.404,25.464,25.865,3309952,0
+CCL.US,D,19981215,000000,26.132,27.072,25.912,26.487,2586512,0
+CCL.US,D,19981216,000000,26.404,26.887,26.22,26.312,1500348,0
+CCL.US,D,19981217,000000,26.935,29.162,26.842,28.32,4164204,0
+CCL.US,D,19981218,000000,28.987,29.162,28.32,28.365,6092999,0
+CCL.US,D,19981221,000000,28.897,30.637,28.631,30.637,25532468,0
+CCL.US,D,19981222,000000,30.502,30.86,30.283,30.637,6501382,0
+CCL.US,D,19981223,000000,30.594,31.351,30.594,31.168,3861019,0
+CCL.US,D,19981224,000000,31.351,31.969,30.951,31.969,914574,0
+CCL.US,D,19981228,000000,31.969,32.286,31.395,32.019,1350140,0
+CCL.US,D,19981229,000000,32.197,34.07,32.019,33.76,2878606,0
+CCL.US,D,19981230,000000,33.356,33.531,32.775,33.22,2681012,0
+CCL.US,D,19981231,000000,33.715,34.608,33.404,34.243,4553448,0
+CCL.US,D,19990104,000000,34.243,34.243,32.062,32.419,4029968,0
+CCL.US,D,19990105,000000,32.465,33.485,32.419,32.868,3005713,0
+CCL.US,D,19990106,000000,33.889,33.889,33.267,33.802,3352194,0
+CCL.US,D,19990107,000000,33.451,33.485,32.91,33.404,1971163,0
+CCL.US,D,19990108,000000,33.356,33.356,32.644,32.819,2413996,0
+CCL.US,D,19990111,000000,32.644,32.775,31.969,32.644,2104871,0
+CCL.US,D,19990112,000000,32.286,32.556,31.395,31.797,2055507,0
+CCL.US,D,19990113,000000,30.412,31.395,29.88,31.04,3603635,0
+CCL.US,D,19990114,000000,31.752,32.327,31.087,31.927,2103548,0
+CCL.US,D,19990115,000000,32.197,32.556,31.572,32.156,1401223,0
+CCL.US,D,19990119,000000,32.244,32.327,30.238,31.487,2163477,0
+CCL.US,D,19990120,000000,31.304,33.531,31.168,31.752,1232014,0
+CCL.US,D,19990121,000000,31.395,31.617,30.189,30.951,1596971,0
+CCL.US,D,19990122,000000,30.502,30.722,29.835,30.412,1337339,0
+CCL.US,D,19990125,000000,31.04,31.617,30.684,31.087,1707050,0
+CCL.US,D,19990126,000000,31.122,32.51,31.087,32.327,1511966,0
+CCL.US,D,19990127,000000,32.51,33.267,31.752,32.91,1805254,0
+CCL.US,D,19990128,000000,32.819,34.115,32.819,33.979,1263954,0
+CCL.US,D,19990129,000000,34.07,35.047,33.76,35.011,2133645,0
+CCL.US,D,19990201,000000,34.692,34.874,34.29,34.608,1171822,0
+CCL.US,D,19990202,000000,34.335,34.692,33.531,34.608,1280718,0
+CCL.US,D,19990203,000000,34.608,34.963,34.115,34.608,1451114,0
+CCL.US,D,19990204,000000,34.515,34.515,33.76,33.76,761459,0
+CCL.US,D,19990205,000000,33.802,33.802,32.644,33.485,952186,0
+CCL.US,D,19990208,000000,33.485,33.485,32.327,32.327,1097380,0
+CCL.US,D,19990209,000000,32.327,32.51,31.216,31.259,1854351,0
+CCL.US,D,19990210,000000,31.259,31.927,31.04,31.927,1661248,0
+CCL.US,D,19990211,000000,31.841,32.465,31.572,32.465,1039699,0
+CCL.US,D,19990212,000000,32.644,32.956,30.594,30.684,1298271,0
+CCL.US,D,19990216,000000,30.951,31.524,30.456,30.548,1202974,0
+CCL.US,D,19990217,000000,30.502,30.502,29.835,30.283,1131300,0
+CCL.US,D,19990218,000000,30.168,32.441,30.031,32.397,1103188,0
+CCL.US,D,19990219,000000,32.219,32.889,31.866,32.805,1046032,0
+CCL.US,D,19990222,000000,32.98,34.1,32.98,34.1,1616631,0
+CCL.US,D,19990223,000000,34.1,34.229,32.889,33.115,1169187,0
+CCL.US,D,19990224,000000,33.427,33.964,32.805,33.115,1077974,0
+CCL.US,D,19990225,000000,32.98,33.252,32.269,32.623,1188852,0
+CCL.US,D,19990226,000000,32.533,32.577,31.018,31.82,1534930,0
+CCL.US,D,19990301,000000,31.639,32.085,31.055,31.639,1239005,0
+CCL.US,D,19990302,000000,31.866,31.866,31.282,31.374,1006044,0
+CCL.US,D,19990303,000000,31.193,31.464,30.341,31.055,1120080,0
+CCL.US,D,19990304,000000,31.055,31.282,30.698,31.055,1317940,0
+CCL.US,D,19990305,000000,31.374,31.995,31.328,31.995,1096457,0
+CCL.US,D,19990308,000000,32.085,32.177,31.464,31.82,861242,0
+CCL.US,D,19990309,000000,31.82,32.085,31.282,31.282,848968,0
+CCL.US,D,19990310,000000,31.282,32.177,31.103,32.177,1034286,0
+CCL.US,D,19990311,000000,32.269,33.472,32.269,32.759,1768954,0
+CCL.US,D,19990312,000000,32.933,33.162,31.82,32.485,1317405,0
+CCL.US,D,19990315,000000,32.357,32.844,32.042,32.397,802508,0
+CCL.US,D,19990316,000000,32.357,32.441,31.374,32.085,1899624,0
+CCL.US,D,19990317,000000,31.913,32.269,30.927,32.219,1239401,0
+CCL.US,D,19990318,000000,32.269,32.669,32.085,32.219,1947276,0
+CCL.US,D,19990319,000000,33.071,33.964,32.759,33.071,3592810,0
+CCL.US,D,19990322,000000,33.024,33.379,31.82,32.533,1223427,0
+CCL.US,D,19990323,000000,32.441,32.623,31.464,31.73,1241380,0
+CCL.US,D,19990324,000000,31.82,31.913,31.018,31.547,930408,0
+CCL.US,D,19990325,000000,31.82,32.98,31.639,32.98,881703,0
+CCL.US,D,19990326,000000,32.98,33.252,32.177,33.071,1157961,0
+CCL.US,D,19990329,000000,33.964,34.677,33.427,34.677,1403336,0
+CCL.US,D,19990330,000000,34.677,35.079,34.229,34.812,1499030,0
+CCL.US,D,19990331,000000,34.906,35.35,34.321,34.721,2095501,0
+CCL.US,D,19990401,000000,35.215,35.35,34.547,35.305,1056988,0
+CCL.US,D,19990405,000000,35.572,37.093,35.479,36.201,1581787,0
+CCL.US,D,19990406,000000,36.201,36.201,35.123,35.35,2413335,0
+CCL.US,D,19990407,000000,35.259,36.201,35.259,36.151,1496125,0
+CCL.US,D,19990408,000000,36.151,36.82,35.889,36.776,1421951,0
+CCL.US,D,19990409,000000,36.912,37.314,36.646,37.314,1933415,0
+CCL.US,D,19990412,000000,36.912,38.252,36.646,38.252,1362948,0
+CCL.US,D,19990413,000000,37.899,38.077,36.51,36.555,1313057,0
+CCL.US,D,19990414,000000,36.646,36.737,35.662,35.797,1957698,0
+CCL.US,D,19990415,000000,35.842,35.972,34.229,34.906,1903981,0
+CCL.US,D,19990416,000000,34.771,34.771,33.252,33.61,1591556,0
+CCL.US,D,19990419,000000,33.61,35.079,31.949,32.085,1685798,0
+CCL.US,D,19990420,000000,32.177,33.252,31.949,32.042,2380734,0
+CCL.US,D,19990421,000000,32.131,32.177,30.254,31.464,3205287,0
+CCL.US,D,19990422,000000,31.592,33.162,31.238,32.805,2006804,0
+CCL.US,D,19990423,000000,33.427,34.229,32.98,33.739,1526220,0
+CCL.US,D,19990426,000000,31.103,31.913,30.744,31.282,5436603,0
+CCL.US,D,19990427,000000,31.639,31.866,30.882,31.464,1791259,0
+CCL.US,D,19990428,000000,31.374,31.547,30.434,30.523,1400303,0
+CCL.US,D,19990429,000000,30.698,31.103,29.092,29.54,1502326,0
+CCL.US,D,19990430,000000,29.585,30.571,28.246,29.942,2351567,0
+CCL.US,D,19990503,000000,30.385,32.577,30.341,32.312,2226696,0
+CCL.US,D,19990504,000000,32.177,32.219,29.851,30.48,2348400,0
+CCL.US,D,19990505,000000,30.206,30.341,29.759,30.296,2645778,0
+CCL.US,D,19990506,000000,30.385,31.055,30.125,30.48,1570175,0
+CCL.US,D,19990507,000000,30.48,30.927,30.254,30.254,847252,0
+CCL.US,D,19990510,000000,30.385,31.547,30.125,31.418,1879826,0
+CCL.US,D,19990511,000000,31.418,31.547,31.103,31.193,1188189,0
+CCL.US,D,19990512,000000,31.374,32.042,30.385,31.949,1321371,0
+CCL.US,D,19990513,000000,32.042,32.397,31.684,31.82,948098,0
+CCL.US,D,19990514,000000,31.282,31.464,30.523,30.789,819404,0
+CCL.US,D,19990517,000000,30.744,30.789,30.031,30.031,1616237,0
+CCL.US,D,19990518,000000,30.385,31.328,30.206,31.282,1853827,0
+CCL.US,D,19990519,000000,31.639,32.177,30.927,32.177,1365453,0
+CCL.US,D,19990520,000000,32.177,32.623,31.777,31.949,1327969,0
+CCL.US,D,19990521,000000,32.177,32.485,30.571,30.834,1468802,0
+CCL.US,D,19990524,000000,30.744,31.055,29.676,29.851,1780700,0
+CCL.US,D,19990525,000000,30.031,30.125,28.956,29.72,2209804,0
+CCL.US,D,19990526,000000,29.828,29.874,28.889,29.381,1528595,0
+CCL.US,D,19990527,000000,29.197,29.246,27.584,28.571,3618422,0
+CCL.US,D,19990528,000000,28.533,29.555,28.533,29.381,3353376,0
+CCL.US,D,19990601,000000,28.933,30.14,28.484,29.828,1918236,0
+CCL.US,D,19990602,000000,29.874,30.366,28.706,29.289,1859628,0
+CCL.US,D,19990603,000000,30.366,32.427,30.182,32.427,5394892,0
+CCL.US,D,19990604,000000,32.427,32.691,31.531,31.889,1341301,0
+CCL.US,D,19990607,000000,30.548,32.108,30.14,32.026,1156511,0
+CCL.US,D,19990608,000000,31.531,31.752,31.168,31.487,1280190,0
+CCL.US,D,19990609,000000,31.889,32.335,31.617,32.156,1251414,0
+CCL.US,D,19990610,000000,31.706,32.156,31.617,32.071,1156909,0
+CCL.US,D,19990611,000000,32.156,32.826,31.168,31.661,1735033,0
+CCL.US,D,19990614,000000,31.661,31.978,31.351,31.978,626301,0
+CCL.US,D,19990615,000000,31.978,32.471,31.841,32.108,1430923,0
+CCL.US,D,19990616,000000,32.427,34.488,32.292,34.488,1737139,0
+CCL.US,D,19990617,000000,34.395,34.395,33.859,34.123,1888935,0
+CCL.US,D,19990618,000000,34.17,35.471,34.17,35.335,1844452,0
+CCL.US,D,19990621,000000,35.38,35.737,34.17,34.753,928296,0
+CCL.US,D,19990622,000000,34.753,35.471,34.087,35.428,1163242,0
+CCL.US,D,19990623,000000,35.026,35.108,34.753,34.979,1103976,0
+CCL.US,D,19990624,000000,35.108,35.108,34.488,34.935,1232144,0
+CCL.US,D,19990625,000000,34.488,34.614,33.587,34.395,977137,0
+CCL.US,D,19990628,000000,34.488,34.979,33.948,33.995,2087182,0
+CCL.US,D,19990629,000000,33.723,34.308,33.547,34.308,2667028,0
+CCL.US,D,19990630,000000,34.123,35.026,33.767,34.753,2058012,0
+CCL.US,D,19990701,000000,33.676,34.53,33.628,34.442,1626272,0
+CCL.US,D,19990702,000000,34.258,34.979,33.81,34.578,815576,0
+CCL.US,D,19990706,000000,34.578,35.428,34.308,35.243,930802,0
+CCL.US,D,19990707,000000,35.38,36.184,35.155,36.102,1505367,0
+CCL.US,D,19990708,000000,35.827,36.102,35.471,35.737,1988189,0
+CCL.US,D,19990709,000000,36.011,36.102,35.335,35.471,626695,0
+CCL.US,D,19990712,000000,34.753,35.38,34.395,35.38,1224220,0
+CCL.US,D,19990713,000000,35.2,35.335,34.706,34.796,639101,0
+CCL.US,D,19990714,000000,34.66,34.935,33.81,34.89,1458509,0
+CCL.US,D,19990715,000000,35.07,35.07,34.258,34.578,1029929,0
+CCL.US,D,19990716,000000,34.706,35.2,34.395,35.026,1004458,0
+CCL.US,D,19990719,000000,34.395,34.796,34.308,34.488,875898,0
+CCL.US,D,19990720,000000,34.53,34.614,34.258,34.488,1262894,0
+CCL.US,D,19990721,000000,34.488,35.108,34.258,34.753,955224,0
+CCL.US,D,19990722,000000,34.66,34.706,34.17,34.442,1547998,0
+CCL.US,D,19990723,000000,34.395,34.395,32.964,33.276,1382478,0
+CCL.US,D,19990726,000000,32.601,33.628,32.601,33.458,1691342,0
+CCL.US,D,19990727,000000,33.5,34.796,33.5,34.706,1440032,0
+CCL.US,D,19990728,000000,34.53,35.471,34.442,35.38,1138693,0
+CCL.US,D,19990729,000000,34.488,34.66,33.767,34.308,1005377,0
+CCL.US,D,19990730,000000,34.308,34.753,33.276,33.276,945984,0
+CCL.US,D,19990802,000000,33.276,33.321,32.38,32.563,799736,0
+CCL.US,D,19990803,000000,32.517,32.737,31.216,31.444,1291806,0
+CCL.US,D,19990804,000000,31.531,32.071,31.04,31.259,1127870,0
+CCL.US,D,19990805,000000,31.168,31.351,30.14,30.456,1159547,0
+CCL.US,D,19990806,000000,30.275,30.366,29.828,30.321,1014885,0
+CCL.US,D,19990809,000000,30.456,30.456,29.828,30.275,1604754,0
+CCL.US,D,19990810,000000,30.275,31.797,29.737,31.304,2702400,0
+CCL.US,D,19990811,000000,31.706,32.244,31.487,31.531,990329,0
+CCL.US,D,19990812,000000,31.487,32.071,31.122,31.752,1060948,0
+CCL.US,D,19990813,000000,31.706,33.365,31.572,33.365,955353,0
+CCL.US,D,19990816,000000,33.276,33.458,33.01,33.458,781391,0
+CCL.US,D,19990817,000000,33.676,33.676,32.427,32.874,1013696,0
+CCL.US,D,19990818,000000,33.056,33.365,32.601,33.185,459326,0
+CCL.US,D,19990819,000000,33.01,33.01,31.935,32.517,844614,0
+CCL.US,D,19990820,000000,32.964,34.04,32.782,33.676,1005377,0
+CCL.US,D,19990823,000000,33.412,34.66,33.412,34.66,1279530,0
+CCL.US,D,19990824,000000,34.395,34.843,34.04,34.706,856495,0
+CCL.US,D,19990825,000000,34.578,34.753,33.412,34.488,1609769,0
+CCL.US,D,19990826,000000,34.308,34.308,32.964,32.964,843557,0
+CCL.US,D,19990827,000000,33.024,33.204,32.131,32.933,1308697,0
+CCL.US,D,19990830,000000,32.759,32.933,31.767,31.767,1270289,0
+CCL.US,D,19990831,000000,31.684,32.312,31.32,32.085,1567929,0
+CCL.US,D,19990901,000000,31.949,32.131,31.592,31.812,754993,0
+CCL.US,D,19990902,000000,31.857,31.857,30.288,30.827,1485832,0
+CCL.US,D,19990903,000000,31.055,31.995,30.873,31.684,1325990,0
+CCL.US,D,19990907,000000,31.857,32.042,31.592,31.592,1385646,0
+CCL.US,D,19990908,000000,31.502,31.592,31.009,31.145,1062005,0
+CCL.US,D,19990909,000000,31.055,31.145,30.334,30.827,845669,0
+CCL.US,D,19990910,000000,30.827,31.055,29.797,29.933,1933148,0
+CCL.US,D,19990913,000000,30.198,30.198,29.171,29.35,1827954,0
+CCL.US,D,19990914,000000,29.171,30.827,29.171,30.198,1223957,0
+CCL.US,D,19990915,000000,30.334,30.873,29.124,29.304,1603168,0
+CCL.US,D,19990916,000000,29.797,30.6,28.722,30.472,3170570,0
+CCL.US,D,19990917,000000,31.103,33.024,30.918,32.669,3097052,0
+CCL.US,D,19990920,000000,32.716,32.98,32.131,32.759,2298101,0
+CCL.US,D,19990921,000000,32.669,32.759,31.456,31.949,1622179,0
+CCL.US,D,19990922,000000,32.312,33.388,32.131,32.853,991389,0
+CCL.US,D,19990923,000000,32.853,33.563,32.312,32.577,1515530,0
+CCL.US,D,19990924,000000,32.348,32.853,30.245,30.873,1619276,0
+CCL.US,D,19990927,000000,31.409,31.73,30.873,30.873,1264218,0
+CCL.US,D,19990928,000000,30.827,30.964,29.616,30.017,2003896,0
+CCL.US,D,19990929,000000,29.751,30.334,29.705,30.153,2092729,0
+CCL.US,D,19990930,000000,31.23,31.904,30.6,31.23,1615841,0
+CCL.US,D,19991001,000000,31.23,32.131,31.23,32.085,1907674,0
+CCL.US,D,19991004,000000,32.131,33.162,31.949,32.898,1533609,0
+CCL.US,D,19991005,000000,32.853,32.853,31.812,32.085,2201622,0
+CCL.US,D,19991006,000000,32.131,32.312,31.409,32.219,1499955,0
+CCL.US,D,19991007,000000,32.131,32.397,31.949,32.131,1050782,0
+CCL.US,D,19991008,000000,32.219,32.348,31.275,31.547,1180665,0
+CCL.US,D,19991011,000000,31.547,31.767,31.275,31.502,963142,0
+CCL.US,D,19991012,000000,31.409,31.592,30.109,30.381,946516,0
+CCL.US,D,19991013,000000,30.6,30.69,29.478,29.478,792481,0
+CCL.US,D,19991014,000000,29.527,30.245,29.26,29.751,1530310,0
+CCL.US,D,19991015,000000,29.751,29.797,28.897,28.987,1474877,0
+CCL.US,D,19991018,000000,28.897,28.94,27.373,28.768,1499294,0
+CCL.US,D,19991019,000000,28.812,29.35,28.403,28.631,1620459,0
+CCL.US,D,19991020,000000,29.616,30.645,29.569,30.017,1657287,0
+CCL.US,D,19991021,000000,29.705,30.645,29.35,30.645,848706,0
+CCL.US,D,19991022,000000,30.6,31.145,29.433,30.062,1040887,0
+CCL.US,D,19991025,000000,29.26,29.616,28.987,29.433,1550375,0
+CCL.US,D,19991026,000000,29.433,29.797,28.403,28.45,1601059,0
+CCL.US,D,19991027,000000,28.357,28.631,27.773,28.095,1907674,0
+CCL.US,D,19991028,000000,29.35,30.017,29.076,29.98,2021189,0
+CCL.US,D,19991029,000000,31.055,32.269,30.69,31.949,2022908,0
+CCL.US,D,19991101,000000,32.131,32.219,31.23,31.456,1320578,0
+CCL.US,D,19991102,000000,31.456,32.805,31.456,31.812,1795612,0
+CCL.US,D,19991103,000000,32.853,33.162,32.485,32.533,1697414,0
+CCL.US,D,19991104,000000,32.759,33.747,32.397,33.61,1600797,0
+CCL.US,D,19991105,000000,33.747,34.371,33.61,33.747,1246003,0
+CCL.US,D,19991108,000000,33.835,34.329,33.747,34.144,1070848,0
+CCL.US,D,19991109,000000,34.144,34.144,32.853,33.252,1432503,0
+CCL.US,D,19991110,000000,33.436,33.48,32.805,32.98,862301,0
+CCL.US,D,19991111,000000,33.024,33.699,32.933,33.517,1113746,0
+CCL.US,D,19991112,000000,33.699,34.063,33.024,33.388,954826,0
+CCL.US,D,19991115,000000,33.204,34.193,33.162,33.699,1638940,0
+CCL.US,D,19991117,000000,36.615,37.248,35.358,35.586,1802216,0
+CCL.US,D,19991118,000000,35.586,35.677,34.419,35.093,1090646,0
+CCL.US,D,19991119,000000,34.914,34.914,33.972,34.64,861115,0
+CCL.US,D,19991122,000000,34.865,34.865,34.063,34.509,945190,0
+CCL.US,D,19991123,000000,34.193,34.237,33.388,33.747,876161,0
+CCL.US,D,19991124,000000,33.747,34.329,33.388,34.193,701270,0
+CCL.US,D,19991126,000000,34.179,34.179,33.5,33.956,447976,0
+CCL.US,D,19991129,000000,33.774,33.774,32.826,32.964,1184230,0
+CCL.US,D,19991130,000000,33.01,33.1,31.752,31.752,1370864,0
+CCL.US,D,19991201,000000,31.797,32.918,31.572,32.292,2289129,0
+CCL.US,D,19991202,000000,32.019,34.632,31.978,34.539,3318139,0
+CCL.US,D,19991203,000000,34.357,35.934,34.087,35.797,2467055,0
+CCL.US,D,19991206,000000,35.797,36.336,35.079,36.336,2015113,0
+CCL.US,D,19991207,000000,35.979,36.025,34.941,35.123,1766051,0
+CCL.US,D,19991208,000000,35.259,35.259,33.193,34.144,3160409,0
+CCL.US,D,19991209,000000,33.636,34.357,33.1,33.284,1379049,0
+CCL.US,D,19991210,000000,33.636,33.636,33.237,33.284,1012371,0
+CCL.US,D,19991213,000000,33.1,33.372,32.607,32.607,1139218,0
+CCL.US,D,19991214,000000,32.607,33.372,32.607,33.1,4056632,0
+CCL.US,D,19991215,000000,33.056,33.1,31.661,31.841,1866623,0
+CCL.US,D,19991216,000000,31.752,33.01,31.259,32.197,1599603,0
+CCL.US,D,19991217,000000,32.38,32.691,31.572,31.572,2207429,0
+CCL.US,D,19991220,000000,31.661,33.01,31.617,32.826,1168788,0
+CCL.US,D,19991221,000000,32.471,33.1,32.197,32.826,1000759,0
+CCL.US,D,19991222,000000,33.1,33.684,32.874,33.636,1531367,0
+CCL.US,D,19991223,000000,34.265,34.803,33.819,34.087,612443,0
+CCL.US,D,19991227,000000,34.004,34.402,33.284,33.284,684641,0
+CCL.US,D,19991228,000000,33.284,33.684,32.918,33.1,550409,0
+CCL.US,D,19991229,000000,33.237,33.819,32.737,33.731,708663,0
+CCL.US,D,19991230,000000,33.458,34.179,33.193,33.956,461575,0
+CCL.US,D,19991231,000000,34.087,34.402,33.731,34.402,382117,0
+CCL.US,D,20000103,000000,33.1,33.91,32.563,33.731,2022908,0
+CCL.US,D,20000104,000000,34.179,34.222,33.237,33.328,1401223,0
+CCL.US,D,20000105,000000,33.328,34.941,33.328,34.45,2210071,0
+CCL.US,D,20000106,000000,34.402,35.486,33.91,34.941,1897111,0
+CCL.US,D,20000107,000000,33.819,34.941,33.819,34.539,2394199,0
+CCL.US,D,20000110,000000,34.898,36.562,34.85,36.071,2493189,0
+CCL.US,D,20000111,000000,36.025,36.38,35.662,36.336,1533349,0
+CCL.US,D,20000112,000000,36.243,36.288,34.587,34.677,2167436,0
+CCL.US,D,20000113,000000,34.677,36.288,34.539,35.979,2200302,0
+CCL.US,D,20000114,000000,35.797,36.882,35.615,36.38,2430230,0
+CCL.US,D,20000118,000000,35.615,36.16,35.525,35.979,1583766,0
+CCL.US,D,20000119,000000,35.979,36.792,35.889,36.16,1873227,0
+CCL.US,D,20000120,000000,36.38,36.609,35.396,35.396,829701,0
+CCL.US,D,20000121,000000,36.426,36.426,33.1,33.547,2344833,0
+CCL.US,D,20000124,000000,33.1,33.1,30.761,31.031,5976185,0
+CCL.US,D,20000125,000000,31.122,31.706,30.132,30.404,4739160,0
+CCL.US,D,20000126,000000,30.494,32.563,30.132,31.617,4164074,0
+CCL.US,D,20000127,000000,30.579,31.48,30.449,30.761,3125168,0
+CCL.US,D,20000128,000000,30.579,32.019,30.221,32.019,4532060,0
+CCL.US,D,20000131,000000,32.019,32.737,31.48,32.427,3258218,0
+CCL.US,D,20000201,000000,32.427,32.691,31.841,32.427,2175756,0
+CCL.US,D,20000202,000000,33.1,33.1,32.197,32.38,2175621,0
+CCL.US,D,20000203,000000,32.292,34.265,32.108,34.004,1720773,0
+CCL.US,D,20000204,000000,34.721,34.771,33.193,33.547,2075702,0
+CCL.US,D,20000207,000000,33.547,33.596,30.761,30.986,1682759,0
+CCL.US,D,20000208,000000,31.841,31.841,29.146,30.761,5108077,0
+CCL.US,D,20000209,000000,30.623,31.168,30.494,30.895,2047852,0
+CCL.US,D,20000210,000000,30.852,30.852,30.039,30.267,1188852,0
+CCL.US,D,20000211,000000,30.944,30.944,28.509,29.056,1474082,0
+CCL.US,D,20000214,000000,29.146,29.23,24.737,25.546,7708183,0
+CCL.US,D,20000215,000000,25.546,25.904,24.42,24.462,8631723,0
+CCL.US,D,20000216,000000,24.285,24.285,22.488,22.933,7793184,0
+CCL.US,D,20000217,000000,23.205,24.244,22.259,22.44,6108836,0
+CCL.US,D,20000218,000000,22.806,23.205,21.994,22.351,5147279,0
+CCL.US,D,20000222,000000,22.259,22.758,21.766,21.901,3183244,0
+CCL.US,D,20000223,000000,21.766,21.811,20.91,21.319,3294510,0
+CCL.US,D,20000224,000000,21.75,21.75,19.675,20.221,4784827,0
+CCL.US,D,20000225,000000,20.221,20.67,19.855,19.947,5628517,0
+CCL.US,D,20000228,000000,20.576,21.661,20.221,21.661,9309373,0
+CCL.US,D,20000229,000000,22.116,22.116,20.621,20.805,4276000,0
+CCL.US,D,20000301,000000,20.805,20.989,19.047,19.41,6291512,0
+CCL.US,D,20000302,000000,19.495,19.675,18.009,18.684,6519201,0
+CCL.US,D,20000303,000000,19.047,19.584,18.639,18.863,6432348,0
+CCL.US,D,20000306,000000,18.863,19.047,17.152,17.509,4204066,0
+CCL.US,D,20000307,000000,15.932,17.964,15.932,17.69,5600274,0
+CCL.US,D,20000308,000000,17.335,17.645,16.698,17.288,5070195,0
+CCL.US,D,20000309,000000,17.372,17.372,16.606,16.743,5309762,0
+CCL.US,D,20000310,000000,16.879,16.925,16.515,16.654,4259106,0
+CCL.US,D,20000313,000000,16.606,17.197,16.16,16.515,4359289,0
+CCL.US,D,20000314,000000,16.564,16.698,15.932,16.022,5907948,0
+CCL.US,D,20000315,000000,16.068,16.743,15.885,16.425,6746225,0
+CCL.US,D,20000316,000000,16.879,19.138,16.836,19.138,10125606,0
+CCL.US,D,20000317,000000,16.425,16.972,15.295,15.796,23057755,0
+CCL.US,D,20000320,000000,16.252,17.418,16.068,17.152,15193294,0
+CCL.US,D,20000321,000000,16.972,17.645,16.879,17.335,7693925,0
+CCL.US,D,20000322,000000,17.335,18.098,17.335,17.918,7041496,0
+CCL.US,D,20000323,000000,17.918,18.054,17.245,17.288,3401687,0
+CCL.US,D,20000324,000000,17.69,17.872,17.335,17.782,3161462,0
+CCL.US,D,20000327,000000,18.418,18.453,17.782,17.872,2557074,0
+CCL.US,D,20000328,000000,18.054,18.325,17.509,17.554,3125168,0
+CCL.US,D,20000329,000000,17.872,17.872,17.509,17.554,2784893,0
+CCL.US,D,20000330,000000,17.6,17.782,17.288,17.372,3838978,0
+CCL.US,D,20000331,000000,17.335,18.054,17.245,17.918,4674351,0
+CCL.US,D,20000403,000000,17.918,17.918,16.972,17.288,5171170,0
+CCL.US,D,20000404,000000,17.418,17.509,16.743,17.509,4421320,0
+CCL.US,D,20000405,000000,17.509,17.782,17.245,17.372,2342720,0
+CCL.US,D,20000406,000000,17.554,17.69,17.335,17.418,1951499,0
+CCL.US,D,20000407,000000,17.6,17.918,17.335,17.69,3814823,0
+CCL.US,D,20000410,000000,17.782,18.189,17.69,17.964,2814722,0
+CCL.US,D,20000411,000000,18.054,18.236,17.554,17.918,2167828,0
+CCL.US,D,20000412,000000,18.054,18.054,17.288,17.288,4849381,0
+CCL.US,D,20000413,000000,17.372,17.826,17.245,17.288,3407231,0
+CCL.US,D,20000414,000000,17.107,17.152,15.523,15.885,2646562,0
+CCL.US,D,20000417,000000,16.654,16.788,15.932,16.068,3569847,0
+CCL.US,D,20000418,000000,16.068,17.245,15.75,17.197,3354964,0
+CCL.US,D,20000419,000000,16.879,17.288,16.654,17.152,2345230,0
+CCL.US,D,20000420,000000,17.152,17.335,16.836,17.288,1468673,0
+CCL.US,D,20000424,000000,17.064,17.288,16.788,17.107,2567506,0
+CCL.US,D,20000425,000000,17.064,17.462,16.879,17.418,3066164,0
+CCL.US,D,20000426,000000,17.554,18.009,17.554,17.782,2814328,0
+CCL.US,D,20000427,000000,17.6,17.826,17.288,17.69,3003341,0
+CCL.US,D,20000428,000000,17.782,17.964,17.509,17.964,2554564,0
+CCL.US,D,20000501,000000,17.735,17.826,17.335,17.509,2137077,0
+CCL.US,D,20000502,000000,17.645,18.503,17.554,18.236,2549022,0
+CCL.US,D,20000503,000000,18.503,18.909,17.554,17.964,2925331,0
+CCL.US,D,20000504,000000,17.964,18.009,17.418,17.645,1755493,0
+CCL.US,D,20000505,000000,17.645,18.325,17.509,18.146,1218146,0
+CCL.US,D,20000508,000000,18.098,18.684,17.872,18.639,1627191,0
+CCL.US,D,20000509,000000,18.453,18.503,17.826,18.325,2044947,0
+CCL.US,D,20000510,000000,18.503,19.093,18.453,18.958,2255079,0
+CCL.US,D,20000511,000000,19.23,19.273,18.958,19.138,1409670,0
+CCL.US,D,20000512,000000,18.775,19.093,18.639,18.82,1703222,0
+CCL.US,D,20000515,000000,18.909,19.093,18.684,19.093,1032043,0
+CCL.US,D,20000516,000000,19.182,19.995,18.909,19.766,2082829,0
+CCL.US,D,20000517,000000,19.32,19.766,18.999,19.495,1681441,0
+CCL.US,D,20000518,000000,19.675,20.851,19.63,20.805,2411088,0
+CCL.US,D,20000519,000000,20.268,20.355,19.456,19.719,2617262,0
+CCL.US,D,20000522,000000,20.312,20.312,18.82,18.909,1933941,0
+CCL.US,D,20000523,000000,19.093,19.23,18.503,18.639,1392908,0
+CCL.US,D,20000524,000000,18.639,19.813,18.376,19.456,2497013,0
+CCL.US,D,20000525,000000,19.495,19.719,18.376,18.545,1715368,0
+CCL.US,D,20000526,000000,18.358,18.713,18.084,18.084,1490451,0
+CCL.US,D,20000530,000000,18.85,20.078,18.358,19.713,2724439,0
+CCL.US,D,20000531,000000,20.304,20.35,19.67,19.67,2046797,0
+CCL.US,D,20000601,000000,19.67,19.713,19.03,19.259,1448345,0
+CCL.US,D,20000602,000000,19.713,19.94,19.487,19.807,1371920,0
+CCL.US,D,20000605,000000,19.807,19.807,19.166,19.35,1004193,0
+CCL.US,D,20000606,000000,19.215,19.259,18.805,18.989,1288504,0
+CCL.US,D,20000607,000000,18.85,18.942,18.221,18.268,2139585,0
+CCL.US,D,20000608,000000,18.487,18.534,17.584,18.131,2467055,0
+CCL.US,D,20000609,000000,18.131,18.487,17.993,18.084,1561861,0
+CCL.US,D,20000612,000000,18.131,18.131,17.403,17.63,1979213,0
+CCL.US,D,20000613,000000,17.63,17.768,17.448,17.63,1132093,0
+CCL.US,D,20000614,000000,17.857,17.902,17.267,17.538,3492501,0
+CCL.US,D,20000615,000000,17.538,17.584,16.948,17.219,2808120,0
+CCL.US,D,20000616,000000,17.037,17.719,16.677,17.084,3538828,0
+CCL.US,D,20000619,000000,17.084,17.403,16.629,16.948,2109622,0
+CCL.US,D,20000620,000000,14.499,16.583,13.419,14.137,13887105,0
+CCL.US,D,20000621,000000,13.637,14.045,13.28,13.864,22383671,0
+CCL.US,D,20000622,000000,14.227,14.592,14.045,14.271,10787017,0
+CCL.US,D,20000623,000000,14.456,14.456,13.327,13.548,6137612,0
+CCL.US,D,20000626,000000,13.864,13.955,13.461,13.773,4581560,0
+CCL.US,D,20000627,000000,13.548,13.955,13.548,13.909,4385817,0
+CCL.US,D,20000628,000000,13.864,14.227,13.773,14.061,3959219,0
+CCL.US,D,20000629,000000,13.955,14.41,13.686,13.819,4967898,0
+CCL.US,D,20000630,000000,13.819,14.137,13.773,14.137,2688144,0
+CCL.US,D,20000703,000000,13.864,14.227,13.864,14.137,1294047,0
+CCL.US,D,20000705,000000,14.499,14.499,14.002,14.321,2975087,0
+CCL.US,D,20000706,000000,14.184,14.592,14.184,14.548,1988058,0
+CCL.US,D,20000707,000000,14.499,15.093,14.499,15.093,2201622,0
+CCL.US,D,20000710,000000,15,15.044,14.685,14.685,1083255,0
+CCL.US,D,20000711,000000,14.728,15.093,14.685,14.957,3452376,0
+CCL.US,D,20000712,000000,15.139,15.82,14.957,15.093,2469035,0
+CCL.US,D,20000713,000000,15.044,15.044,14.499,14.685,2496491,0
+CCL.US,D,20000714,000000,14.636,14.685,14.41,14.592,3331208,0
+CCL.US,D,20000717,000000,14.499,14.499,13.955,14.271,3494087,0
+CCL.US,D,20000718,000000,14.271,14.773,14.227,14.499,2643267,0
+CCL.US,D,20000719,000000,14.499,14.865,14.456,14.865,1532028,0
+CCL.US,D,20000720,000000,14.321,14.362,13.955,14.184,2137205,0
+CCL.US,D,20000721,000000,14.362,14.636,13.955,13.955,3295703,0
+CCL.US,D,20000724,000000,13.955,14.137,13.589,13.686,2317246,0
+CCL.US,D,20000725,000000,13.864,14.227,13.773,13.864,1666129,0
+CCL.US,D,20000726,000000,13.864,14.184,13.686,13.705,2507580,0
+CCL.US,D,20000727,000000,13.773,14.045,13.773,13.955,1197561,0
+CCL.US,D,20000728,000000,13.773,14.045,13.726,14.002,3353775,0
+CCL.US,D,20000731,000000,13.864,14.045,13.509,13.509,2750309,0
+CCL.US,D,20000801,000000,13.548,13.864,13.548,13.726,2467851,0
+CCL.US,D,20000802,000000,13.637,14.045,13.637,13.864,2455440,0
+CCL.US,D,20000803,000000,13.819,14.002,13.773,13.955,1543116,0
+CCL.US,D,20000804,000000,14.045,14.271,13.955,14.227,2494640,0
+CCL.US,D,20000807,000000,14.045,14.728,13.955,14.548,2186574,0
+CCL.US,D,20000808,000000,14.592,14.819,14.548,14.728,2024355,0
+CCL.US,D,20000809,000000,14.685,15.139,14.685,15.093,2175352,0
+CCL.US,D,20000810,000000,15.093,16.448,15.093,15.77,3777737,0
+CCL.US,D,20000811,000000,16.13,16.539,15.908,16.358,2175224,0
+CCL.US,D,20000814,000000,15.956,16.813,15.956,16.72,2726023,0
+CCL.US,D,20000815,000000,16.539,16.629,15.77,15.866,2165457,0
+CCL.US,D,20000816,000000,15.77,15.956,15.728,15.82,2155157,0
+CCL.US,D,20000817,000000,15.956,15.996,15.637,15.728,1738724,0
+CCL.US,D,20000818,000000,15.728,15.956,15.637,15.956,1387099,0
+CCL.US,D,20000821,000000,15.956,17.31,15.866,16.629,4609941,0
+CCL.US,D,20000822,000000,16.358,16.539,15.996,16.358,1509324,0
+CCL.US,D,20000823,000000,16.379,16.583,15.956,16.037,1611092,0
+CCL.US,D,20000824,000000,15.956,16.037,15.455,15.59,3965293,0
+CCL.US,D,20000825,000000,15.41,15.77,15.229,15.5,1151099,0
+CCL.US,D,20000828,000000,15.365,15.455,15.044,15.18,1407954,0
+CCL.US,D,20000829,000000,15.26,15.397,15.165,15.26,2044547,0
+CCL.US,D,20000830,000000,15.397,15.441,14.485,14.577,4091210,0
+CCL.US,D,20000831,000000,14.669,14.669,14.351,14.54,4229934,0
+CCL.US,D,20000901,000000,14.577,14.758,14.577,14.758,2908703,0
+CCL.US,D,20000905,000000,14.849,15.397,14.758,15.397,2373078,0
+CCL.US,D,20000906,000000,15.165,15.759,15.165,15.35,1189376,0
+CCL.US,D,20000907,000000,15.35,15.485,14.259,14.351,4433073,0
+CCL.US,D,20000908,000000,14.531,14.942,14.485,14.849,1592083,0
+CCL.US,D,20000911,000000,15.031,15.076,14.804,14.849,1474478,0
+CCL.US,D,20000912,000000,14.942,14.942,14.621,14.712,969876,0
+CCL.US,D,20000913,000000,14.758,14.849,14.351,14.441,806604,0
+CCL.US,D,20000914,000000,14.485,15.485,14.304,14.577,2637589,0
+CCL.US,D,20000915,000000,15.893,16.94,15.716,16.669,8468717,0
+CCL.US,D,20000918,000000,16.439,16.669,15.941,16.669,2006271,0
+CCL.US,D,20000919,000000,16.213,16.258,15.853,16.122,2903156,0
+CCL.US,D,20000920,000000,16.075,16.169,15.893,16.075,2374133,0
+CCL.US,D,20000921,000000,16.075,18.768,16.075,18.358,7188926,0
+CCL.US,D,20000922,000000,17.857,18.768,17.677,18.768,3192748,0
+CCL.US,D,20000925,000000,18.582,18.857,18.268,18.632,1878901,0
+CCL.US,D,20000926,000000,18.582,18.857,18.084,18.175,2032409,0
+CCL.US,D,20000927,000000,17.768,18.175,17.768,17.857,1754036,0
+CCL.US,D,20000928,000000,17.63,18.445,17.584,18.221,1264348,0
+CCL.US,D,20000929,000000,18.039,18.31,17.902,17.949,1570175,0
+CCL.US,D,20001002,000000,17.857,18.039,17.768,17.857,1174595,0
+CCL.US,D,20001003,000000,17.857,18.445,17.811,18.175,1430130,0
+CCL.US,D,20001004,000000,18.131,18.221,17.63,17.768,862698,0
+CCL.US,D,20001005,000000,17.63,17.993,17.584,17.811,890414,0
+CCL.US,D,20001006,000000,17.902,18.445,17.677,17.719,1023070,0
+CCL.US,D,20001009,000000,18.084,18.131,17.584,17.768,842899,0
+CCL.US,D,20001010,000000,17.486,17.63,16.895,17.486,1011056,0
+CCL.US,D,20001011,000000,17.123,17.394,16.439,16.623,1389608,0
+CCL.US,D,20001012,000000,16.623,16.623,15.35,15.853,3256103,0
+CCL.US,D,20001013,000000,15.668,16.623,15.668,16.577,1725790,0
+CCL.US,D,20001016,000000,15.853,16.169,15.441,16.03,1645804,0
+CCL.US,D,20001017,000000,16.03,16.122,14.394,14.804,2212049,0
+CCL.US,D,20001018,000000,14.849,15.621,14.669,15.531,1447289,0
+CCL.US,D,20001019,000000,15.578,16.213,15.531,15.941,1348691,0
+CCL.US,D,20001020,000000,16.03,16.439,16.03,16.122,1285201,0
+CCL.US,D,20001023,000000,16.258,16.53,16.075,16.304,961952,0
+CCL.US,D,20001024,000000,16.577,16.669,16.395,16.395,1709161,0
+CCL.US,D,20001025,000000,17.031,17.031,16.075,16.169,1241116,0
+CCL.US,D,20001026,000000,16.258,16.712,16.258,16.53,1129187,0
+CCL.US,D,20001027,000000,16.53,16.849,16.53,16.669,827324,0
+CCL.US,D,20001030,000000,16.806,17.079,16.669,17.031,841183,0
+CCL.US,D,20001031,000000,16.986,18.402,16.986,18.084,1867815,0
+CCL.US,D,20001101,000000,17.993,18.039,17.031,17.123,1412445,0
+CCL.US,D,20001102,000000,17.302,17.719,17.302,17.394,1084706,0
+CCL.US,D,20001103,000000,17.302,18.221,17.302,17.584,1089195,0
+CCL.US,D,20001106,000000,17.63,17.902,17.538,17.719,628020,0
+CCL.US,D,20001107,000000,17.719,17.902,17.351,17.811,971854,0
+CCL.US,D,20001108,000000,17.768,18.039,17.486,17.719,913513,0
+CCL.US,D,20001109,000000,17.857,17.857,16.53,16.577,1224616,0
+CCL.US,D,20001110,000000,16.577,16.577,16.03,16.03,1430392,0
+CCL.US,D,20001113,000000,15.99,16.075,15.397,15.621,2023169,0
+CCL.US,D,20001114,000000,15.668,16.849,15.578,16.577,1776210,0
+CCL.US,D,20001115,000000,16.758,16.895,16.122,16.35,1560802,0
+CCL.US,D,20001116,000000,16.258,16.669,16.258,16.439,728725,0
+CCL.US,D,20001117,000000,16.439,16.669,16.35,16.486,893844,0
+CCL.US,D,20001120,000000,16.577,16.577,16.03,16.075,1107539,0
+CCL.US,D,20001121,000000,16.439,16.712,16.304,16.577,1390932,0
+CCL.US,D,20001122,000000,16.395,16.486,16.03,16.169,777827,0
+CCL.US,D,20001124,000000,16.122,16.258,15.941,16.213,449827,0
+CCL.US,D,20001127,000000,16.213,17.031,16.122,16.895,1408086,0
+CCL.US,D,20001128,000000,17.023,17.07,16.564,16.606,1141462,0
+CCL.US,D,20001129,000000,16.654,16.788,16.515,16.698,1382745,0
+CCL.US,D,20001130,000000,16.515,16.743,16.152,16.606,2818548,0
+CCL.US,D,20001201,000000,16.515,16.813,16.336,16.788,2201622,0
+CCL.US,D,20001204,000000,16.743,16.788,16.062,16.564,2971527,0
+CCL.US,D,20001205,000000,16.379,16.654,16.245,16.515,1336416,0
+CCL.US,D,20001206,000000,16.515,18.667,16.515,17.887,2920576,0
+CCL.US,D,20001207,000000,18.07,18.713,17.705,17.887,3727708,0
+CCL.US,D,20001208,000000,17.887,20.268,17.887,20.221,4993114,0
+CCL.US,D,20001211,000000,19.584,20.086,19.077,19.855,2269988,0
+CCL.US,D,20001212,000000,19.675,20.086,19.03,19.675,1607000,0
+CCL.US,D,20001213,000000,19.813,20.355,19.63,20.038,2600765,0
+CCL.US,D,20001214,000000,19.766,19.995,19.584,19.63,2223135,0
+CCL.US,D,20001215,000000,19.304,19.403,18.85,18.894,3183506,0
+CCL.US,D,20001218,000000,19.63,19.675,18.894,19.123,1300247,0
+CCL.US,D,20001219,000000,19.123,20.086,19.03,19.403,1776076,0
+CCL.US,D,20001220,000000,18.025,18.759,17.48,17.842,5001032,0
+CCL.US,D,20001221,000000,18.025,18.989,18.025,18.759,3204492,0
+CCL.US,D,20001222,000000,19.63,20.268,19.166,19.675,3186939,0
+CCL.US,D,20001226,000000,19.403,19.675,18.894,18.989,1128532,0
+CCL.US,D,20001227,000000,19.03,20.774,19.03,20.593,1909387,0
+CCL.US,D,20001228,000000,20.501,22.735,20.501,22.327,4077092,0
+CCL.US,D,20001229,000000,22.237,23.608,21.872,22.555,4213306,0
+CCL.US,D,20010102,000000,21.966,22.055,20.355,20.726,2285567,0
+CCL.US,D,20010103,000000,20.404,22.146,20.175,22.146,3475867,0
+CCL.US,D,20010104,000000,21.966,23.247,21.872,22.146,3793703,0
+CCL.US,D,20010105,000000,22.055,22.19,21.693,21.966,1764861,0
+CCL.US,D,20010108,000000,21.783,22.102,21.548,21.783,1173405,0
+CCL.US,D,20010109,000000,21.227,21.872,21.002,21.783,2633498,0
+CCL.US,D,20010110,000000,21.635,21.733,21.227,21.413,1646329,0
+CCL.US,D,20010111,000000,21.501,21.693,20.956,21.456,1711405,0
+CCL.US,D,20010112,000000,20.956,21.966,20.956,21.827,2347346,0
+CCL.US,D,20010116,000000,21.733,23.471,21.635,23.333,3953941,0
+CCL.US,D,20010117,000000,24.069,24.888,23.561,24.254,3888604,0
+CCL.US,D,20010118,000000,24.341,24.388,23.288,24.069,3542788,0
+CCL.US,D,20010119,000000,23.608,23.654,22.374,22.693,2206505,0
+CCL.US,D,20010122,000000,22.693,24.161,22.237,24.161,2495300,0
+CCL.US,D,20010123,000000,24.161,25.214,23.654,24.748,3319456,0
+CCL.US,D,20010124,000000,24.798,25.578,24.707,24.707,3088077,0
+CCL.US,D,20010125,000000,23.972,24.435,23.743,23.972,2765623,0
+CCL.US,D,20010126,000000,23.788,24.205,23.743,24.205,1682498,0
+CCL.US,D,20010129,000000,24.01,24.607,23.426,24.411,1468802,0
+CCL.US,D,20010130,000000,24.303,24.449,23.375,23.862,1895001,0
+CCL.US,D,20010131,000000,23.205,23.862,23.101,23.616,1581655,0
+CCL.US,D,20010201,000000,23.941,23.941,23.052,23.173,1273982,0
+CCL.US,D,20010202,000000,23.18,23.296,22.488,22.51,1941861,0
+CCL.US,D,20010205,000000,22.251,24.219,22.199,23.941,3059964,0
+CCL.US,D,20010206,000000,23.941,24.341,23.31,23.887,2099325,0
+CCL.US,D,20010207,000000,23.788,25.258,23.722,24.699,3014421,0
+CCL.US,D,20010208,000000,24.821,25.404,24.404,24.485,2320021,0
+CCL.US,D,20010209,000000,24.227,24.227,23.751,24.025,1823861,0
+CCL.US,D,20010212,000000,24.025,24.161,23.722,23.887,1263954,0
+CCL.US,D,20010213,000000,23.569,23.788,23.132,23.229,1559876,0
+CCL.US,D,20010214,000000,23.317,23.418,22.432,22.842,1675366,0
+CCL.US,D,20010215,000000,22.842,23.759,22.766,23.31,2900652,0
+CCL.US,D,20010216,000000,23.31,24.018,23.155,23.743,2436831,0
+CCL.US,D,20010220,000000,23.829,25.546,23.788,24.123,2798619,0
+CCL.US,D,20010221,000000,23.972,24.045,23.43,23.569,1077054,0
+CCL.US,D,20010222,000000,23.426,23.504,22.63,22.766,1483851,0
+CCL.US,D,20010223,000000,22.693,22.758,21.123,21.974,2571728,0
+CCL.US,D,20010226,000000,22.334,22.774,22.237,22.701,1775153,0
+CCL.US,D,20010227,000000,23.325,24.607,23.325,24.062,3258218,0
+CCL.US,D,20010228,000000,24.069,24.616,23.948,24.493,2689331,0
+CCL.US,D,20010301,000000,24.539,24.539,23.357,23.697,1831910,0
+CCL.US,D,20010302,000000,22.996,23.304,22.555,22.957,2353937,0
+CCL.US,D,20010305,000000,23.213,23.375,22.259,22.396,1613204,0
+CCL.US,D,20010306,000000,23.51,23.51,22.742,22.864,1155980,0
+CCL.US,D,20010307,000000,22.879,22.918,22.417,22.591,2098008,0
+CCL.US,D,20010308,000000,22.591,22.729,22.237,22.403,2530151,0
+CCL.US,D,20010309,000000,22.259,22.382,22.008,22.077,1807496,0
+CCL.US,D,20010312,000000,21.485,21.741,20.03,20.145,3520744,0
+CCL.US,D,20010313,000000,20.137,20.933,20.137,20.805,2390765,0
+CCL.US,D,20010314,000000,19.101,20.389,18.733,19.557,4170145,0
+CCL.US,D,20010315,000000,20.014,20.933,19.92,20.54,3298209,0
+CCL.US,D,20010316,000000,20.014,20.843,19.855,20.268,3424263,0
+CCL.US,D,20010319,000000,20.645,20.645,19.972,20.107,1884179,0
+CCL.US,D,20010320,000000,20.13,21.252,19.835,19.863,1955062,0
+CCL.US,D,20010321,000000,19.871,19.911,18.221,18.534,4642809,0
+CCL.US,D,20010322,000000,19.022,19.022,17.335,17.872,3260986,0
+CCL.US,D,20010323,000000,17.705,18.418,17.471,18.367,3965159,0
+CCL.US,D,20010326,000000,19.101,19.389,18.662,18.759,2289395,0
+CCL.US,D,20010327,000000,18.733,19.848,18.662,19.578,2448971,0
+CCL.US,D,20010328,000000,19.578,19.947,19.101,19.798,1915465,0
+CCL.US,D,20010329,000000,19.758,20.735,19.654,20.296,2785815,0
+CCL.US,D,20010330,000000,20.289,20.851,19.934,20.327,1738462,0
+CCL.US,D,20010402,000000,20.389,20.887,19.927,19.955,1667317,0
+CCL.US,D,20010403,000000,19.978,19.978,18.742,18.999,2208220,0
+CCL.US,D,20010404,000000,18.879,19.835,18.367,19.523,1751927,0
+CCL.US,D,20010405,000000,19.531,20.742,19.531,20.516,1492827,0
+CCL.US,D,20010406,000000,20.13,20.35,19.513,19.978,1569515,0
+CCL.US,D,20010409,000000,20.167,20.456,19.911,20.327,909028,0
+CCL.US,D,20010410,000000,20.426,20.933,20.03,20.389,2364104,0
+CCL.US,D,20010411,000000,20.35,20.677,19.691,20.312,2055507,0
+CCL.US,D,20010412,000000,20.014,20.389,20.014,20.229,1762351,0
+CCL.US,D,20010416,000000,20.229,20.479,19.903,20.07,1278075,0
+CCL.US,D,20010417,000000,19.281,19.472,18.606,19.472,3829078,0
+CCL.US,D,20010418,000000,20.13,21.667,20.003,21.667,3150507,0
+CCL.US,D,20010419,000000,21.419,21.426,20.094,20.54,2224324,0
+CCL.US,D,20010420,000000,18.918,19.244,18.797,19.101,10342867,0
+CCL.US,D,20010423,000000,19.173,19.472,18.797,19.456,4834990,0
+CCL.US,D,20010424,000000,19.281,19.341,18.768,18.918,2467717,0
+CCL.US,D,20010425,000000,19.101,19.166,18.367,18.525,5367044,0
+CCL.US,D,20010426,000000,18.512,18.751,18.001,18.512,3610899,0
+CCL.US,D,20010427,000000,18.478,19.131,18.29,19.108,2396182,0
+CCL.US,D,20010430,000000,19.288,19.726,19.19,19.472,2889959,0
+CCL.US,D,20010501,000000,19.396,20.205,19.396,20.167,3299660,0
+CCL.US,D,20010502,000000,19.911,20.735,19.758,20.713,2302594,0
+CCL.US,D,20010503,000000,20.569,20.686,19.911,20.463,2488043,0
+CCL.US,D,20010504,000000,20.426,20.742,19.947,20.621,1606732,0
+CCL.US,D,20010507,000000,20.608,20.653,20.296,20.494,2753348,0
+CCL.US,D,20010508,000000,20.608,20.79,20.419,20.653,1994921,0
+CCL.US,D,20010509,000000,20.593,21.069,20.569,20.933,1419303,0
+CCL.US,D,20010510,000000,20.989,21.27,20.949,21.176,838410,0
+CCL.US,D,20010511,000000,21.227,21.227,20.692,20.821,1399111,0
+CCL.US,D,20010514,000000,20.903,20.933,20.205,20.389,1966409,0
+CCL.US,D,20010515,000000,20.569,20.903,20.296,20.726,1863983,0
+CCL.US,D,20010516,000000,20.645,21.441,20.389,21.319,2049702,0
+CCL.US,D,20010517,000000,21.227,21.966,21.198,21.819,2308007,0
+CCL.US,D,20010518,000000,21.819,21.819,21.205,21.388,1243099,0
+CCL.US,D,20010521,000000,21.388,21.836,21.304,21.685,1207855,0
+CCL.US,D,20010522,000000,21.709,21.857,21.304,21.709,1410198,0
+CCL.US,D,20010523,000000,21.599,21.623,21.132,21.599,2505996,0
+CCL.US,D,20010524,000000,21.733,22.039,21.426,21.667,1358988,0
+CCL.US,D,20010525,000000,21.677,21.677,20.971,21.153,902032,0
+CCL.US,D,20010529,000000,21.236,21.456,20.79,20.994,1052371,0
+CCL.US,D,20010530,000000,20.843,21.092,20.54,20.653,1320712,0
+CCL.US,D,20010531,000000,20.692,21.123,20.463,20.813,1553807,0
+CCL.US,D,20010601,000000,20.72,20.903,20.524,20.751,522024,0
+CCL.US,D,20010604,000000,20.79,20.887,20.532,20.636,912725,0
+CCL.US,D,20010605,000000,20.645,20.933,20.463,20.917,2471545,0
+CCL.US,D,20010606,000000,20.917,20.917,20.235,20.319,1342356,0
+CCL.US,D,20010607,000000,20.312,20.584,20.054,20.244,1261315,0
+CCL.US,D,20010608,000000,20.205,20.274,19.744,20.115,1508534,0
+CCL.US,D,20010611,000000,20.13,20.13,19.713,19.82,1452173,0
+CCL.US,D,20010612,000000,19.835,19.835,19.327,19.63,1790862,0
+CCL.US,D,20010613,000000,19.622,19.719,19.403,19.495,996271,0
+CCL.US,D,20010614,000000,19.539,19.584,19.151,19.173,2161101,0
+CCL.US,D,20010615,000000,19.101,19.911,19.093,19.464,2363176,0
+CCL.US,D,20010618,000000,19.539,19.719,19.093,19.472,908896,0
+CCL.US,D,20010619,000000,19.539,19.706,19.426,19.557,1106091,0
+CCL.US,D,20010620,000000,19.548,19.622,19.244,19.356,3648381,0
+CCL.US,D,20010621,000000,19.911,20.949,19.835,20.942,3034886,0
+CCL.US,D,20010622,000000,21.084,21.312,20.645,21.06,1957438,0
+CCL.US,D,20010625,000000,20.645,21.21,20.569,21.037,1718664,0
+CCL.US,D,20010626,000000,20.645,21.493,20.645,21.419,2413729,0
+CCL.US,D,20010627,000000,21.75,22.063,21.643,21.94,2754139,0
+CCL.US,D,20010628,000000,21.974,22.417,21.974,22.273,1984364,0
+CCL.US,D,20010629,000000,22.342,22.653,22.165,22.638,1759057,0
+CCL.US,D,20010702,000000,22.638,22.774,22.382,22.638,2385354,0
+CCL.US,D,20010703,000000,22.523,22.638,22.266,22.63,1491773,0
+CCL.US,D,20010705,000000,22.447,22.606,22.266,22.374,809109,0
+CCL.US,D,20010706,000000,22.266,22.266,21.607,21.677,1606732,0
+CCL.US,D,20010709,000000,21.434,22.047,21.388,21.949,1058310,0
+CCL.US,D,20010710,000000,21.766,22.199,21.766,21.934,1404130,0
+CCL.US,D,20010711,000000,21.925,22.069,21.57,21.966,1195450,0
+CCL.US,D,20010712,000000,21.893,22.266,21.667,22.124,2136680,0
+CCL.US,D,20010713,000000,22.008,22.85,21.901,22.693,2041517,0
+CCL.US,D,20010716,000000,22.855,22.973,22.638,22.676,2382317,0
+CCL.US,D,20010717,000000,22.742,23.462,22.638,23.269,3568392,0
+CCL.US,D,20010718,000000,23.229,23.333,22.855,23.031,1132489,0
+CCL.US,D,20010719,000000,23.412,23.815,23.412,23.815,1968522,0
+CCL.US,D,20010720,000000,23.851,23.903,23.39,23.43,1150574,0
+CCL.US,D,20010723,000000,23.247,23.516,23.001,23.052,962350,0
+CCL.US,D,20010724,000000,23.076,23.304,22.488,22.563,1616765,0
+CCL.US,D,20010725,000000,23.155,24.123,23.11,23.963,2773934,0
+CCL.US,D,20010726,000000,23.593,24.88,23.446,24.85,3397072,0
+CCL.US,D,20010727,000000,24.85,24.85,23.972,24.326,1819374,0
+CCL.US,D,20010730,000000,24.334,24.85,24.183,24.731,1479097,0
+CCL.US,D,20010731,000000,24.731,24.85,24.277,24.623,1238879,0
+CCL.US,D,20010801,000000,24.476,24.562,24.154,24.198,1413627,0
+CCL.US,D,20010802,000000,24.219,24.645,24.219,24.435,1395153,0
+CCL.US,D,20010803,000000,24.334,24.334,24.084,24.146,1145820,0
+CCL.US,D,20010806,000000,24.069,24.146,23.523,23.714,968556,0
+CCL.US,D,20010807,000000,23.706,23.963,23.375,23.418,1266068,0
+CCL.US,D,20010808,000000,23.076,23.418,22.996,23.076,2369778,0
+CCL.US,D,20010809,000000,23.076,23.155,22.417,22.855,1362815,0
+CCL.US,D,20010810,000000,23.038,23.43,22.676,23.333,961559,0
+CCL.US,D,20010813,000000,23.188,23.51,22.973,23.008,859925,0
+CCL.US,D,20010814,000000,22.855,23.229,22.676,22.729,603993,0
+CCL.US,D,20010815,000000,22.729,23.052,22.447,22.456,820193,0
+CCL.US,D,20010816,000000,22.488,23.016,22.273,22.494,1439499,0
+CCL.US,D,20010817,000000,22.303,22.758,22.047,22.055,1294840,0
+CCL.US,D,20010820,000000,22.093,22.48,22.047,22.389,921963,0
+CCL.US,D,20010821,000000,22.417,23.038,22.312,22.529,1137108,0
+CCL.US,D,20010822,000000,22.488,23.038,22.417,22.872,1939219,0
+CCL.US,D,20010823,000000,23.076,24.062,22.864,23.986,2665574,0
+CCL.US,D,20010824,000000,24.183,24.476,24.11,24.334,2753743,0
+CCL.US,D,20010827,000000,24.334,24.737,24.334,24.519,2185254,0
+CCL.US,D,20010828,000000,24.519,24.519,23.496,23.51,1688832,0
+CCL.US,D,20010829,000000,23.972,23.972,23.342,23.418,2140115,0
+CCL.US,D,20010830,000000,23.446,23.601,22.714,23.024,2006935,0
+CCL.US,D,20010831,000000,22.855,23.488,22.714,23.138,1335889,0
+CCL.US,D,20010904,000000,22.742,23.282,22.742,22.823,1544300,0
+CCL.US,D,20010905,000000,22.933,23.138,22.403,22.653,1297081,0
+CCL.US,D,20010906,000000,22.563,22.823,22.382,22.529,1556710,0
+CCL.US,D,20010907,000000,22.382,22.389,21.341,21.485,2997528,0
+CCL.US,D,20010910,000000,21.123,21.685,21.084,21.1,1938827,0
+CCL.US,D,20010917,000000,12.574,14.95,12.539,14.37,21401394,0
+CCL.US,D,20010918,000000,14.37,14.942,14.265,14.478,9915216,0
+CCL.US,D,20010919,000000,14.463,14.878,13.461,14.244,8716597,0
+CCL.US,D,20010920,000000,13.5,13.909,13.213,13.351,8030107,0
+CCL.US,D,20010921,000000,12.759,14.198,12.574,14.099,7313925,0
+CCL.US,D,20010924,000000,14.645,15.165,14.577,15.06,5079961,0
+CCL.US,D,20010925,000000,15.093,15.66,14.799,15.333,5455081,0
+CCL.US,D,20010926,000000,16.273,17.093,16.084,16.205,7897324,0
+CCL.US,D,20010927,000000,16.205,16.273,15.605,16.273,3104577,0
+CCL.US,D,20010928,000000,16.273,16.493,15.477,16.289,3915928,0
+CCL.US,D,20011001,000000,16.296,16.466,15.683,15.941,2728661,0
+CCL.US,D,20011002,000000,15.901,16.493,15.796,16.493,2484217,0
+CCL.US,D,20011003,000000,15.836,17.669,15.836,17.545,4204066,0
+CCL.US,D,20011004,000000,17.532,17.744,17.008,17.138,3316157,0
+CCL.US,D,20011005,000000,17.123,17.403,16.677,17.403,2723649,0
+CCL.US,D,20011008,000000,17.403,17.403,15.99,16.296,2390369,0
+CCL.US,D,20011009,000000,16.296,16.296,15.82,15.836,2485929,0
+CCL.US,D,20011010,000000,15.464,16.758,15.464,16.53,3772979,0
+CCL.US,D,20011011,000000,16.569,17.213,16.564,17.015,2753079,0
+CCL.US,D,20011012,000000,17.015,17.344,16.606,17.236,2256002,0
+CCL.US,D,20011015,000000,17.219,17.227,16.712,16.779,2086261,0
+CCL.US,D,20011016,000000,16.598,16.774,16.478,16.606,1775553,0
+CCL.US,D,20011017,000000,17.015,17.015,15.759,15.759,2657254,0
+CCL.US,D,20011018,000000,15.683,15.836,15.531,15.706,2113054,0
+CCL.US,D,20011019,000000,14.799,15.424,14.645,15.246,10955966,0
+CCL.US,D,20011022,000000,15.237,15.66,15.165,15.531,3957772,0
+CCL.US,D,20011023,000000,15.901,15.98,15.416,15.517,3315239,0
+CCL.US,D,20011024,000000,15.605,15.66,15.274,15.35,2823829,0
+CCL.US,D,20011025,000000,15.165,15.885,15.093,15.787,3271940,0
+CCL.US,D,20011026,000000,15.796,15.829,15.531,15.637,1447949,0
+CCL.US,D,20011029,000000,15.555,15.676,15.388,15.388,1830462,0
+CCL.US,D,20011030,000000,15.683,16.092,15.54,15.908,4070489,0
+CCL.US,D,20011031,000000,16.273,16.312,15.98,16.118,2518401,0
+CCL.US,D,20011101,000000,16.273,16.83,15.98,16.758,2375452,0
+CCL.US,D,20011102,000000,16.862,17.652,16.758,17.433,3029736,0
+CCL.US,D,20011105,000000,17.455,18.016,17.455,17.711,2397628,0
+CCL.US,D,20011106,000000,17.752,18.123,17.455,18.033,2496885,0
+CCL.US,D,20011107,000000,17.645,17.94,17.568,17.669,1707313,0
+CCL.US,D,20011108,000000,17.669,18.553,17.669,17.902,2387862,0
+CCL.US,D,20011109,000000,18.046,18.046,17.66,17.864,1682364,0
+CCL.US,D,20011112,000000,17.719,17.842,16.28,17.752,4821255,0
+CCL.US,D,20011113,000000,18.123,18.675,17.98,18.606,2353545,0
+CCL.US,D,20011114,000000,18.751,18.863,18.236,18.382,1721043,0
+CCL.US,D,20011115,000000,18.567,18.863,18.453,18.791,3447229,0
+CCL.US,D,20011116,000000,18.863,19.005,18.503,18.95,3436668,0
+CCL.US,D,20011119,000000,19.005,19.333,18.713,19.313,2229206,0
+CCL.US,D,20011120,000000,19.313,19.67,18.981,19.159,2469960,0
+CCL.US,D,20011121,000000,19.159,19.159,18.382,18.662,2444487,0
+CCL.US,D,20011123,000000,18.843,18.902,18.494,18.857,834187,0
+CCL.US,D,20011126,000000,19.039,19.235,18.926,19.159,1895664,0
+CCL.US,D,20011127,000000,19.166,19.273,18.827,19.173,1600662,0
+CCL.US,D,20011128,000000,19.166,19.166,18.863,18.918,1468009,0
+CCL.US,D,20011129,000000,18.942,19.077,18.545,18.994,2035574,0
+CCL.US,D,20011130,000000,19.013,19.487,18.827,19.396,2359746,0
+CCL.US,D,20011203,000000,19.364,19.571,19.123,19.495,2095764,0
+CCL.US,D,20011204,000000,19.531,19.571,19.273,19.5,1940011,0
+CCL.US,D,20011205,000000,19.531,20.221,19.507,20.221,1918103,0
+CCL.US,D,20011206,000000,20.35,20.645,20.054,20.507,1913085,0
+CCL.US,D,20011207,000000,20.524,20.645,20.28,20.556,1339981,0
+CCL.US,D,20011210,000000,20.576,20.774,19.955,20.054,2083223,0
+CCL.US,D,20011211,000000,20.054,20.235,19.719,19.751,2691973,0
+CCL.US,D,20011212,000000,19.758,19.903,19.507,19.719,2278441,0
+CCL.US,D,20011213,000000,19.871,20.13,19.464,19.863,1487149,0
+CCL.US,D,20011214,000000,19.903,20.327,19.903,20.274,1955726,0
+CCL.US,D,20011217,000000,19.988,20.244,19.706,19.927,2240428,0
+CCL.US,D,20011218,000000,19.934,20.252,19.896,20.221,1907942,0
+CCL.US,D,20011219,000000,20.221,20.472,19.903,20.327,1510908,0
+CCL.US,D,20011220,000000,20.327,20.677,20.327,20.532,2334931,0
+CCL.US,D,20011221,000000,20.54,20.54,20.35,20.524,3007561,0
+CCL.US,D,20011224,000000,20.54,20.621,20.472,20.501,507109,0
+CCL.US,D,20011226,000000,20.35,20.686,20.35,20.562,1021483,0
+CCL.US,D,20011227,000000,20.569,20.774,20.35,20.774,696912,0
+CCL.US,D,20011228,000000,20.797,21.123,20.72,21.01,977002,0
+CCL.US,D,20011231,000000,20.821,21.037,20.758,20.857,1084313,0
+CCL.US,D,20020102,000000,20.67,20.686,20.205,20.54,1273848,0
+CCL.US,D,20020103,000000,20.501,20.636,20.426,20.524,1580335,0
+CCL.US,D,20020104,000000,20.501,21.261,20.426,21.123,1699526,0
+CCL.US,D,20020107,000000,20.91,21.052,20.501,20.896,1374296,0
+CCL.US,D,20020108,000000,20.707,20.758,20.252,20.404,2660689,0
+CCL.US,D,20020109,000000,20.327,20.463,19.726,19.813,1918764,0
+CCL.US,D,20020110,000000,19.813,20.364,19.699,20.261,1089850,0
+CCL.US,D,20020111,000000,20.244,20.336,19.782,19.782,1596833,0
+CCL.US,D,20020114,000000,19.758,19.871,19.251,19.44,2565388,0
+CCL.US,D,20020115,000000,19.44,19.622,18.909,19.32,2996608,0
+CCL.US,D,20020116,000000,19.273,19.456,19.244,19.356,5071515,0
+CCL.US,D,20020117,000000,19.235,19.654,18.827,19.654,3148927,0
+CCL.US,D,20020118,000000,19.472,19.758,19.32,19.35,2578584,0
+CCL.US,D,20020122,000000,19.341,19.389,18.934,19.108,2637983,0
+CCL.US,D,20020123,000000,19.108,19.35,18.863,19.35,2072265,0
+CCL.US,D,20020124,000000,19.244,19.584,19.235,19.584,1908731,0
+CCL.US,D,20020125,000000,19.584,20.608,19.479,20.1,2708076,0
+CCL.US,D,20020128,000000,20.054,20.244,19.972,20.1,1401751,0
+CCL.US,D,20020129,000000,20.28,20.456,19.978,20.094,1887878,0
+CCL.US,D,20020130,000000,20.054,20.13,19.333,19.726,3906161,0
+CCL.US,D,20020131,000000,19.726,20.121,19.606,20.086,1972483,0
+CCL.US,D,20020201,000000,20.167,20.235,19.878,19.964,1478308,0
+CCL.US,D,20020204,000000,19.903,19.903,19.32,19.356,1040095,0
+CCL.US,D,20020205,000000,19.5,19.663,19.173,19.513,1297477,0
+CCL.US,D,20020206,000000,19.35,19.464,18.981,19.206,1419434,0
+CCL.US,D,20020207,000000,19.531,19.531,18.742,19.07,2236728,0
+CCL.US,D,20020208,000000,18.942,19.835,18.942,19.775,2185648,0
+CCL.US,D,20020211,000000,19.719,19.719,18.606,19.382,2750177,0
+CCL.US,D,20020212,000000,19.159,19.159,18.614,18.981,3043334,0
+CCL.US,D,20020213,000000,19.313,19.758,19.235,19.67,2313947,0
+CCL.US,D,20020214,000000,19.758,19.855,19.513,19.63,1156247,0
+CCL.US,D,20020215,000000,19.5,19.5,18.934,19.013,2151994,0
+CCL.US,D,20020219,000000,18.942,19.07,18.713,18.713,1473944,0
+CCL.US,D,20020220,000000,18.718,19.222,18.704,19.123,1885766,0
+CCL.US,D,20020221,000000,19.123,19.448,19.013,19.077,1968654,0
+CCL.US,D,20020222,000000,19.013,19.389,18.918,19.259,1731202,0
+CCL.US,D,20020225,000000,19.251,19.5,19.131,19.41,2465471,0
+CCL.US,D,20020226,000000,19.539,19.842,19.273,19.807,1473944,0
+CCL.US,D,20020227,000000,19.995,20.121,19.578,19.887,1244285,0
+CCL.US,D,20020228,000000,20.319,20.765,20.28,20.35,3055610,0
+CCL.US,D,20020301,000000,20.434,20.989,20.434,20.989,2505336,0
+CCL.US,D,20020304,000000,21.024,21.441,20.805,21.426,2606966,0
+CCL.US,D,20020305,000000,21.477,21.925,21.218,21.693,2437623,0
+CCL.US,D,20020306,000000,21.701,22.366,21.677,22.237,3032774,0
+CCL.US,D,20020307,000000,22.366,22.749,22,22.676,4393477,0
+CCL.US,D,20020308,000000,23.046,23.496,22.894,23.471,4048186,0
+CCL.US,D,20020311,000000,23.222,23.471,23.008,23.471,2275668,0
+CCL.US,D,20020312,000000,23.173,23.269,22.729,22.964,2951861,0
+CCL.US,D,20020313,000000,22.894,23.146,22.742,23.119,2319619,0
+CCL.US,D,20020314,000000,23.119,23.238,22.864,23.038,1121927,0
+CCL.US,D,20020315,000000,23.857,24.429,23.857,24.381,5045646,0
+CCL.US,D,20020318,000000,24.411,24.645,24.045,24.525,1610429,0
+CCL.US,D,20020319,000000,24.872,24.88,24.161,24.303,2073059,0
+CCL.US,D,20020320,000000,24.045,25.048,24.045,24.277,3905106,0
+CCL.US,D,20020321,000000,24.285,24.462,23.751,24.053,3663294,0
+CCL.US,D,20020322,000000,24.176,24.462,23.972,24.084,1825181,0
+CCL.US,D,20020325,000000,24.235,24.798,23.548,23.637,2395645,0
+CCL.US,D,20020326,000000,23.862,24.069,23.548,23.903,3431388,0
+CCL.US,D,20020327,000000,23.903,24.429,23.73,24.334,1794559,0
+CCL.US,D,20020328,000000,24.334,24.707,24.235,24.348,1623101,0
+CCL.US,D,20020401,000000,24.198,24.244,23.714,24.19,1784527,0
+CCL.US,D,20020402,000000,23.788,24.018,23.561,23.737,2230923,0
+CCL.US,D,20020403,000000,23.553,23.561,23.254,23.325,1900810,0
+CCL.US,D,20020404,000000,23.304,23.304,23.016,23.119,2746615,0
+CCL.US,D,20020405,000000,23.119,23.269,22.933,23.197,1965356,0
+CCL.US,D,20020408,000000,23.11,23.296,22.781,23.261,2168884,0
+CCL.US,D,20020409,000000,23.601,23.788,23.531,23.644,2578192,0
+CCL.US,D,20020410,000000,23.836,24.585,23.654,24.585,6029769,0
+CCL.US,D,20020411,000000,24.585,24.585,24.037,24.161,3170177,0
+CCL.US,D,20020412,000000,24.161,24.291,24.018,24.19,2932457,0
+CCL.US,D,20020415,000000,24.235,24.42,23.941,24.102,2019473,0
+CCL.US,D,20020416,000000,24.123,24.449,24.123,24.388,1376408,0
+CCL.US,D,20020417,000000,24.084,24.404,23.948,24.366,1827556,0
+CCL.US,D,20020418,000000,24.373,24.607,23.616,23.862,2181823,0
+CCL.US,D,20020419,000000,23.862,24.045,23.706,23.963,1901075,0
+CCL.US,D,20020422,000000,23.676,24.045,23.644,23.862,1130245,0
+CCL.US,D,20020423,000000,23.857,24.084,23.496,24.084,1676159,0
+CCL.US,D,20020424,000000,24.235,24.554,23.978,24.334,2002839,0
+CCL.US,D,20020425,000000,24.146,24.31,23.836,24.297,1544300,0
+CCL.US,D,20020426,000000,24.205,24.449,23.934,23.978,1245871,0
+CCL.US,D,20020429,000000,24.045,24.146,23.862,23.948,1972483,0
+CCL.US,D,20020430,000000,23.948,24.972,23.948,24.842,3506359,0
+CCL.US,D,20020501,000000,24.985,25.834,24.88,25.79,4212513,0
+CCL.US,D,20020502,000000,25.79,25.79,24.95,25.084,2249798,0
+CCL.US,D,20020503,000000,24.985,25.185,24.668,24.872,1604359,0
+CCL.US,D,20020506,000000,24.616,24.835,24.277,24.277,1240062,0
+CCL.US,D,20020507,000000,24.348,24.607,23.418,23.531,3474941,0
+CCL.US,D,20020508,000000,23.788,24.219,23.706,23.714,2922690,0
+CCL.US,D,20020509,000000,23.676,24.084,23.531,23.54,1721832,0
+CCL.US,D,20020510,000000,23.496,23.548,22.894,23.07,2069494,0
+CCL.US,D,20020513,000000,23.031,23.815,22.933,23.759,1633531,0
+CCL.US,D,20020514,000000,23.941,24.219,23.706,24.123,1239271,0
+CCL.US,D,20020515,000000,23.941,24.429,23.851,24.326,1854616,0
+CCL.US,D,20020516,000000,24.219,24.743,24.176,24.539,1425644,0
+CCL.US,D,20020517,000000,24.47,24.533,24.205,24.373,1147933,0
+CCL.US,D,20020520,000000,24.183,24.198,23.78,23.78,1386836,0
+CCL.US,D,20020521,000000,24.161,24.235,23.714,23.722,1737805,0
+CCL.US,D,20020522,000000,23.67,23.67,23.046,23.381,2013272,0
+CCL.US,D,20020523,000000,23.304,23.488,23.008,23.325,1685537,0
+CCL.US,D,20020524,000000,23.269,23.496,23.085,23.085,1197825,0
+CCL.US,D,20020528,000000,23.342,23.342,22.872,22.94,914574,0
+CCL.US,D,20020529,000000,22.973,23.132,22.828,22.903,1750737,0
+CCL.US,D,20020530,000000,22.828,23.008,22.303,22.547,2059863,0
+CCL.US,D,20020531,000000,22.749,23.101,22.714,22.749,2030955,0
+CCL.US,D,20020603,000000,22.933,23.125,21.957,21.966,1849204,0
+CCL.US,D,20020604,000000,22,22.351,21.901,22,1906751,0
+CCL.US,D,20020605,000000,22,22.303,21.901,22.199,1187927,0
+CCL.US,D,20020606,000000,22.116,22.296,21.806,21.901,1885238,0
+CCL.US,D,20020607,000000,21.91,22.244,21.716,22.102,1246003,0
+CCL.US,D,20020610,000000,22.259,22.638,22.224,22.334,1362418,0
+CCL.US,D,20020611,000000,22.374,22.806,21.994,22.03,1739123,0
+CCL.US,D,20020612,000000,22.13,22.216,21.524,21.661,2285435,0
+CCL.US,D,20020613,000000,21.661,21.733,21.449,21.577,1082463,0
+CCL.US,D,20020614,000000,21.555,21.555,20.956,21.29,2126778,0
+CCL.US,D,20020617,000000,21.515,21.925,21.485,21.844,2480521,0
+CCL.US,D,20020618,000000,21.857,21.966,21.733,21.757,2857882,0
+CCL.US,D,20020619,000000,21.623,22.334,21.577,22.03,3301901,0
+CCL.US,D,20020620,000000,22.077,22.351,21.783,21.849,2352747,0
+CCL.US,D,20020621,000000,21.1,22.014,21.1,21.709,3665010,0
+CCL.US,D,20020624,000000,21.775,21.791,21.06,21.326,2275801,0
+CCL.US,D,20020625,000000,21.326,21.599,20.843,20.851,2992515,0
+CCL.US,D,20020626,000000,20.813,20.91,20.137,20.54,2372151,0
+CCL.US,D,20020627,000000,20.692,20.949,20.153,20.726,4886991,0
+CCL.US,D,20020628,000000,20.765,20.956,20.653,20.72,3091641,0
+CCL.US,D,20020701,000000,20.653,20.813,20.28,20.289,2393144,0
+CCL.US,D,20020702,000000,20.289,20.289,19.606,19.995,1758654,0
+CCL.US,D,20020703,000000,19.995,20.549,19.863,20.319,2038874,0
+CCL.US,D,20020705,000000,20.501,21.168,20.426,21.117,983334,0
+CCL.US,D,20020708,000000,21.176,21.29,20.925,21.06,2664254,0
+CCL.US,D,20020709,000000,20.878,21.434,20.765,20.864,2599444,0
+CCL.US,D,20020710,000000,21.045,21.06,19.978,19.978,3447757,0
+CCL.US,D,20020711,000000,19.903,20.312,19.614,20.221,2616472,0
+CCL.US,D,20020712,000000,20.167,20.735,20.054,20.304,2288074,0
+CCL.US,D,20020715,000000,20.13,20.205,19.085,19.766,3409870,0
+CCL.US,D,20020716,000000,19.775,20.115,19.259,19.683,2763639,0
+CCL.US,D,20020717,000000,20.396,20.54,19.456,19.675,2143014,0
+CCL.US,D,20020718,000000,19.67,20.086,19.606,19.614,2351695,0
+CCL.US,D,20020719,000000,19.606,19.606,18.835,18.872,2315796,0
+CCL.US,D,20020722,000000,18.863,18.894,17.735,18.033,3876861,0
+CCL.US,D,20020723,000000,17.955,18.41,17.509,17.669,3431255,0
+CCL.US,D,20020724,000000,17.394,19.116,17.07,19.085,5713127,0
+CCL.US,D,20020725,000000,18.894,19.304,18.159,18.82,3257294,0
+CCL.US,D,20020726,000000,18.784,19.288,18.561,18.726,2528695,0
+CCL.US,D,20020729,000000,19.085,20.167,19.005,20.014,2121632,0
+CCL.US,D,20020730,000000,20.014,20.389,19.622,20.094,2064745,0
+CCL.US,D,20020731,000000,20.094,20.274,19.456,19.829,2682203,0
+CCL.US,D,20020801,000000,19.683,19.903,19.198,19.23,2287021,0
+CCL.US,D,20020802,000000,19.23,19.23,17.85,17.918,4064685,0
+CCL.US,D,20020805,000000,17.918,18.033,17.418,17.577,2806801,0
+CCL.US,D,20020806,000000,17.955,18.445,17.857,18.197,2105927,0
+CCL.US,D,20020807,000000,18.561,18.561,17.752,18.29,1713514,0
+CCL.US,D,20020808,000000,18.212,19.047,17.955,18.887,2118337,0
+CCL.US,D,20020809,000000,18.934,19.07,18.487,18.667,1807758,0
+CCL.US,D,20020812,000000,18.487,18.934,18.296,18.934,1497711,0
+CCL.US,D,20020813,000000,18.742,19.005,18.342,18.342,2032806,0
+CCL.US,D,20020814,000000,18.342,18.82,17.811,18.675,2990009,0
+CCL.US,D,20020815,000000,18.704,19.304,18.697,19.267,2501244,0
+CCL.US,D,20020816,000000,19.259,19.563,18.973,19.159,2135361,0
+CCL.US,D,20020819,000000,19.159,19.855,19.123,19.782,2747673,0
+CCL.US,D,20020820,000000,19.531,19.598,19.19,19.281,2288342,0
+CCL.US,D,20020821,000000,19.448,19.606,19.251,19.456,2332422,0
+CCL.US,D,20020822,000000,19.456,20.022,19.304,19.988,2079395,0
+CCL.US,D,20020823,000000,19.798,19.887,19.563,19.751,1988324,0
+CCL.US,D,20020826,000000,19.789,19.829,19.464,19.719,1273059,0
+CCL.US,D,20020827,000000,20.054,20.078,19.297,19.382,2136680,0
+CCL.US,D,20020828,000000,19.159,19.313,18.512,18.784,2712955,0
+CCL.US,D,20020829,000000,18.525,18.599,18.229,18.303,2731435,0
+CCL.US,D,20020830,000000,18.229,18.632,18.168,18.389,1563575,0
+CCL.US,D,20020903,000000,18.244,18.244,17.486,17.545,2462306,0
+CCL.US,D,20020904,000000,17.554,18.182,17.503,18.033,2142488,0
+CCL.US,D,20020905,000000,17.592,17.842,17.48,17.66,3467684,0
+CCL.US,D,20020906,000000,17.803,18.229,17.677,18.182,4650196,0
+CCL.US,D,20020909,000000,18.033,18.342,17.698,18.268,3546748,0
+CCL.US,D,20020910,000000,18.561,19.013,18.296,18.934,4143749,0
+CCL.US,D,20020911,000000,19.159,19.267,19.123,19.235,4004753,0
+CCL.US,D,20020912,000000,19.123,19.131,18.334,18.656,6786877,0
+CCL.US,D,20020913,000000,18.376,19.101,18.033,19.101,4792749,0
+CCL.US,D,20020916,000000,18.95,19.123,18.599,19.101,4368530,0
+CCL.US,D,20020917,000000,19.198,19.32,18.623,18.704,3961861,0
+CCL.US,D,20020918,000000,18.704,18.812,18.342,18.599,2971266,0
+CCL.US,D,20020919,000000,18.592,18.592,17.471,17.509,4432546,0
+CCL.US,D,20020920,000000,18.41,18.964,18.154,18.918,7684553,0
+CCL.US,D,20020923,000000,18.926,19.327,18.857,19.313,4883031,0
+CCL.US,D,20020924,000000,18.82,18.934,18.395,18.41,5877457,0
+CCL.US,D,20020925,000000,18.599,19.166,18.334,19.085,4731375,0
+CCL.US,D,20020926,000000,19.085,19.313,18.726,19.235,6314879,0
+CCL.US,D,20020927,000000,19.159,19.389,18.958,19.235,3160671,0
+CCL.US,D,20020930,000000,18.784,19.159,18.519,18.857,3456334,0
+CCL.US,D,20021001,000000,18.82,18.964,18.463,18.863,4403505,0
+CCL.US,D,20021002,000000,18.863,19.005,18.197,18.26,3746321,0
+CCL.US,D,20021003,000000,18.221,18.742,18.123,18.131,2754401,0
+CCL.US,D,20021004,000000,18.317,18.512,17.719,17.79,2636401,0
+CCL.US,D,20021007,000000,17.79,17.796,16.583,16.758,6025947,0
+CCL.US,D,20021008,000000,16.758,18.078,16.758,17.872,6371368,0
+CCL.US,D,20021009,000000,17.471,17.577,17.146,17.182,6094319,0
+CCL.US,D,20021010,000000,17.176,17.351,16.92,17.219,5129196,0
+CCL.US,D,20021011,000000,17.727,18.389,17.394,18.389,5304878,0
+CCL.US,D,20021014,000000,17.955,18.182,17.719,18.009,2563017,0
+CCL.US,D,20021015,000000,18.26,18.395,18.009,18.252,5762226,0
+CCL.US,D,20021016,000000,18.252,18.382,17.796,18.061,2399740,0
+CCL.US,D,20021017,000000,18.334,18.534,18.054,18.342,2820262,0
+CCL.US,D,20021018,000000,18.349,18.534,17.955,18.47,2671249,0
+CCL.US,D,20021021,000000,18.47,19.151,18.206,19.062,2834523,0
+CCL.US,D,20021022,000000,19.07,19.235,18.623,18.934,2453992,0
+CCL.US,D,20021023,000000,19.123,19.539,18.726,19.531,4960246,0
+CCL.US,D,20021024,000000,19.531,19.531,19.123,19.281,4147971,0
+CCL.US,D,20021025,000000,19.281,20.532,19.108,20.532,9425395,0
+CCL.US,D,20021028,000000,20.576,20.621,19.995,20.022,6120327,0
+CCL.US,D,20021029,000000,20.327,20.472,19.927,20.183,4452476,0
+CCL.US,D,20021030,000000,20.289,20.289,19.863,20.014,2832142,0
+CCL.US,D,20021031,000000,20.014,20.153,19.531,19.622,2585191,0
+CCL.US,D,20021101,000000,19.683,20.364,19.584,20.355,3862606,0
+CCL.US,D,20021104,000000,21.29,21.757,21.137,21.388,5655445,0
+CCL.US,D,20021105,000000,21.515,21.987,21.312,21.957,4254619,0
+CCL.US,D,20021106,000000,21.966,22.374,21.515,22.358,4628156,0
+CCL.US,D,20021107,000000,22.207,22.216,21.356,21.652,2612640,0
+CCL.US,D,20021108,000000,21.661,22.093,21.661,21.893,2112393,0
+CCL.US,D,20021111,000000,21.887,21.887,21.27,21.283,2002182,0
+CCL.US,D,20021112,000000,21.245,21.766,21.245,21.395,2459531,0
+CCL.US,D,20021113,000000,21.373,21.918,21.017,21.623,2063030,0
+CCL.US,D,20021114,000000,21.635,22.124,21.635,21.709,2023036,0
+CCL.US,D,20021115,000000,21.677,22.207,21.524,22.086,2238178,0
+CCL.US,D,20021118,000000,22.055,22.093,21.47,21.623,3967270,0
+CCL.US,D,20021119,000000,21.304,21.312,20.758,21.069,4120780,0
+CCL.US,D,20021120,000000,20.662,21.037,20.327,20.91,6640368,0
+CCL.US,D,20021121,000000,21.037,21.857,20.963,21.857,3699595,0
+CCL.US,D,20021122,000000,21.791,21.91,21.57,21.57,2488174,0
+CCL.US,D,20021125,000000,21.577,21.75,21.137,21.319,2520512,0
+CCL.US,D,20021126,000000,20.925,21.078,20.524,20.608,4279831,0
+CCL.US,D,20021127,000000,20.608,21.348,20.479,21.312,2537672,0
+CCL.US,D,20021129,000000,21.146,21.296,20.963,21.153,1214458,0
+CCL.US,D,20021202,000000,21.153,21.227,20.813,20.857,3124637,0
+CCL.US,D,20021203,000000,20.864,20.864,19.878,20.289,6629014,0
+CCL.US,D,20021204,000000,20.289,20.805,19.911,20.584,4799350,0
+CCL.US,D,20021205,000000,20.735,20.813,20.205,20.205,3137972,0
+CCL.US,D,20021206,000000,19.972,20.486,19.863,20.343,3380968,0
+CCL.US,D,20021209,000000,20.343,20.343,19.622,19.622,2498204,0
+CCL.US,D,20021210,000000,19.63,19.863,19.417,19.798,2663198,0
+CCL.US,D,20021211,000000,19.871,20.07,19.67,19.911,1461148,0
+CCL.US,D,20021212,000000,19.94,19.94,19.531,19.887,2400135,0
+CCL.US,D,20021213,000000,19.735,19.835,19.531,19.578,1857648,0
+CCL.US,D,20021216,000000,19.507,20.07,19.417,19.955,2499656,0
+CCL.US,D,20021217,000000,19.964,19.964,19.557,19.842,1895533,0
+CCL.US,D,20021218,000000,19.835,19.972,19.259,19.972,3599542,0
+CCL.US,D,20021219,000000,19.606,19.735,19.077,19.206,4449041,0
+CCL.US,D,20021220,000000,19.215,19.35,18.647,19.273,7046772,0
+CCL.US,D,20021223,000000,19.151,19.159,18.697,18.902,4734543,0
+CCL.US,D,20021224,000000,18.857,19.101,18.82,18.942,1327310,0
+CCL.US,D,20021226,000000,18.942,19.259,18.918,18.942,769117,0
+CCL.US,D,20021227,000000,18.926,18.981,18.494,18.525,1318069,0
+CCL.US,D,20021230,000000,18.525,18.742,18.487,18.684,4100719,0
+CCL.US,D,20021231,000000,18.667,18.994,18.519,18.82,1838118,0
+CCL.US,D,20030102,000000,18.827,19.333,18.784,19.327,4507779,0
+CCL.US,D,20030103,000000,19.23,19.683,19.131,19.645,2780803,0
+CCL.US,D,20030106,000000,19.645,19.645,19.166,19.426,2687086,0
+CCL.US,D,20030107,000000,19.431,19.59,19.356,19.431,2842178,0
+CCL.US,D,20030108,000000,18.999,19.159,18.85,18.973,4868511,0
+CCL.US,D,20030109,000000,18.857,19.077,18.791,18.791,6430898,0
+CCL.US,D,20030110,000000,18.797,18.999,18.751,18.82,5684089,0
+CCL.US,D,20030113,000000,18.797,18.989,18.742,18.784,3358002,0
+CCL.US,D,20030114,000000,18.775,18.981,18.733,18.85,3628185,0
+CCL.US,D,20030115,000000,18.553,18.894,18.487,18.82,5350284,0
+CCL.US,D,20030116,000000,18.857,19.077,18.784,18.989,4846338,0
+CCL.US,D,20030117,000000,18.989,19.19,18.894,18.958,2504012,0
+CCL.US,D,20030121,000000,18.999,19.07,18.478,18.519,2764830,0
+CCL.US,D,20030122,000000,18.478,18.647,18.317,18.41,3380173,0
+CCL.US,D,20030123,000000,18.445,18.656,18.367,18.418,2903683,0
+CCL.US,D,20030124,000000,18.402,18.478,18.212,18.478,3818520,0
+CCL.US,D,20030127,000000,18.47,18.494,18.189,18.252,3120417,0
+CCL.US,D,20030128,000000,18.26,18.283,18.033,18.212,2505336,0
+CCL.US,D,20030129,000000,18.025,18.389,17.645,18.252,5340777,0
+CCL.US,D,20030130,000000,18.098,18.206,17.744,17.744,2960180,0
+CCL.US,D,20030131,000000,17.645,18.175,17.645,18.175,4219115,0
+CCL.US,D,20030203,000000,18.175,18.395,17.986,18.252,3090719,0
+CCL.US,D,20030204,000000,18.098,18.106,17.6,17.645,2818548,0
+CCL.US,D,20030205,000000,17.775,17.949,17.524,17.608,2582151,0
+CCL.US,D,20030206,000000,17.418,17.623,17.38,17.48,1964430,0
+CCL.US,D,20030207,000000,17.48,17.6,17.31,17.327,2199510,0
+CCL.US,D,20030210,000000,17.327,17.344,17.008,17.288,3394300,0
+CCL.US,D,20030211,000000,17.288,17.517,17.197,17.282,3049667,0
+CCL.US,D,20030212,000000,17.288,17.455,17.001,17.236,3117513,0
+CCL.US,D,20030213,000000,17.13,17.138,16.523,16.661,5107682,0
+CCL.US,D,20030214,000000,16.669,17.592,16.669,17.532,3853889,0
+CCL.US,D,20030218,000000,17.698,17.872,17.38,17.744,5691081,0
+CCL.US,D,20030219,000000,17.554,17.608,17.344,17.524,4075506,0
+CCL.US,D,20030220,000000,17.524,18.084,17.524,17.85,5255910,0
+CCL.US,D,20030221,000000,17.842,18.098,17.645,17.986,4814000,0
+CCL.US,D,20030224,000000,17.835,17.842,17.274,17.294,3226540,0
+CCL.US,D,20030225,000000,16.813,17.274,16.478,17.262,6276070,0
+CCL.US,D,20030226,000000,17.16,17.16,16.743,16.813,4133451,0
+CCL.US,D,20030227,000000,16.813,17.045,16.564,16.948,3846634,0
+CCL.US,D,20030228,000000,17.115,17.418,17.054,17.403,2911734,0
+CCL.US,D,20030303,000000,17.433,17.48,17.054,17.054,2807594,0
+CCL.US,D,20030304,000000,17.001,17.037,16.583,16.629,2674807,0
+CCL.US,D,20030305,000000,16.402,16.583,16.137,16.577,5296956,0
+CCL.US,D,20030306,000000,16.205,16.312,16.002,16.197,4616673,0
+CCL.US,D,20030307,000000,16.197,16.591,16.007,16.564,4605850,0
+CCL.US,D,20030310,000000,16.371,16.379,16.03,16.075,3555459,0
+CCL.US,D,20030311,000000,16.075,16.189,15.734,15.77,2675869,0
+CCL.US,D,20030312,000000,15.605,15.759,15.41,15.723,4036830,0
+CCL.US,D,20030313,000000,15.916,16.75,15.916,16.72,3372784,0
+CCL.US,D,20030314,000000,16.712,16.895,16.623,16.779,4424891,0
+CCL.US,D,20030317,000000,16.779,17.775,16.289,17.768,6132725,0
+CCL.US,D,20030318,000000,17.768,18.106,17.503,18.106,6222879,0
+CCL.US,D,20030319,000000,18.561,18.632,18.26,18.525,10231336,0
+CCL.US,D,20030320,000000,18.342,18.857,18.033,18.704,5625222,0
+CCL.US,D,20030321,000000,18.742,20.41,18.742,20.268,10039550,0
+CCL.US,D,20030324,000000,19.507,19.513,18.887,18.942,6981171,0
+CCL.US,D,20030325,000000,18.918,19.159,18.675,19.047,6327811,0
+CCL.US,D,20030326,000000,18.863,18.95,18.697,18.791,3161462,0
+CCL.US,D,20030327,000000,18.639,18.926,18.487,18.863,3416474,0
+CCL.US,D,20030328,000000,18.675,18.733,18.553,18.574,2851942,0
+CCL.US,D,20030331,000000,18.26,18.41,18.07,18.268,3510451,0
+CCL.US,D,20030401,000000,18.168,18.376,17.933,18.046,5053432,0
+CCL.US,D,20030402,000000,18.41,19.244,18.389,19.138,6407140,0
+CCL.US,D,20030403,000000,19.327,19.548,19.173,19.281,4079598,0
+CCL.US,D,20030404,000000,19.373,19.571,19.23,19.244,4486924,0
+CCL.US,D,20030407,000000,19.887,20.268,19.887,19.927,6670198,0
+CCL.US,D,20030408,000000,19.927,19.927,19.571,19.663,3972949,0
+CCL.US,D,20030409,000000,19.67,19.813,19.251,19.259,3590308,0
+CCL.US,D,20030410,000000,19.267,19.281,18.835,19.215,2424287,0
+CCL.US,D,20030411,000000,19.215,19.215,18.733,18.95,5015418,0
+CCL.US,D,20030414,000000,18.958,19.691,18.926,19.584,3522332,0
+CCL.US,D,20030415,000000,19.578,20.07,19.548,20.062,5127613,0
+CCL.US,D,20030416,000000,20.038,20.229,19.598,19.706,4594367,0
+CCL.US,D,20030417,000000,19.735,20.516,19.735,20.463,8094124,0
+CCL.US,D,20030421,000000,20.268,20.532,20.191,20.235,3069201,0
+CCL.US,D,20030422,000000,20.268,20.925,20.145,20.851,4930813,0
+CCL.US,D,20030423,000000,20.851,20.851,20.396,20.677,12321688,0
+CCL.US,D,20030424,000000,20.686,20.686,20.183,20.419,4731503,0
+CCL.US,D,20030425,000000,20.268,20.268,19.835,19.842,6761803,0
+CCL.US,D,20030428,000000,19.842,20.556,19.835,20.549,3755031,0
+CCL.US,D,20030429,000000,20.569,21.024,20.507,20.989,5223836,0
+CCL.US,D,20030430,000000,20.989,21.084,20.836,20.903,3485504,0
+CCL.US,D,20030501,000000,20.903,21.002,20.569,20.956,3323946,0
+CCL.US,D,20030502,000000,20.871,21.577,20.871,21.57,3574602,0
+CCL.US,D,20030505,000000,21.426,21.584,21.261,21.341,2398946,0
+CCL.US,D,20030506,000000,21.63,21.934,21.607,21.791,6956357,0
+CCL.US,D,20030507,000000,21.741,22.13,21.685,21.844,3838317,0
+CCL.US,D,20030508,000000,21.616,21.849,21.404,21.533,3498832,0
+CCL.US,D,20030509,000000,21.563,22.014,21.441,21.783,4060460,0
+CCL.US,D,20030512,000000,21.893,22.327,21.685,22.181,3527610,0
+CCL.US,D,20030513,000000,22.124,22.409,22.086,22.11,4579053,0
+CCL.US,D,20030514,000000,22.124,22.312,21.94,21.987,2863164,0
+CCL.US,D,20030515,000000,22.488,22.729,22.382,22.51,3968987,0
+CCL.US,D,20030516,000000,22.538,22.964,22.502,22.502,5712597,0
+CCL.US,D,20030519,000000,22.312,22.44,22.063,22.063,5353052,0
+CCL.US,D,20030520,000000,22.237,22.523,21.685,21.918,4719888,0
+CCL.US,D,20030521,000000,21.934,22.086,21.63,21.63,4540121,0
+CCL.US,D,20030522,000000,21.733,22.047,21.635,21.918,4523749,0
+CCL.US,D,20030523,000000,21.957,21.979,21.693,21.879,2866065,0
+CCL.US,D,20030527,000000,21.709,22.19,21.709,22.086,5047094,0
+CCL.US,D,20030528,000000,22.351,22.667,22.251,22.667,3835151,0
+CCL.US,D,20030529,000000,22.729,23.11,22.667,22.789,3631883,0
+CCL.US,D,20030530,000000,22.879,23.288,22.872,23.18,2790961,0
+CCL.US,D,20030602,000000,23.296,23.903,23.222,23.577,4314413,0
+CCL.US,D,20030603,000000,23.577,23.67,23.333,23.504,2466526,0
+CCL.US,D,20030604,000000,23.601,24.161,23.601,23.972,3578686,0
+CCL.US,D,20030605,000000,24.018,24.244,23.806,24.131,3115662,0
+CCL.US,D,20030606,000000,24.244,24.462,23.822,23.829,4403375,0
+CCL.US,D,20030609,000000,23.788,23.851,23.561,23.676,2342061,0
+CCL.US,D,20030610,000000,23.862,23.903,23.276,23.349,3544508,0
+CCL.US,D,20030611,000000,23.349,24.131,23.349,24.092,4422645,0
+CCL.US,D,20030612,000000,24.485,24.66,24.161,24.594,4482832,0
+CCL.US,D,20030613,000000,24.585,24.594,24.205,24.326,3317343,0
+CCL.US,D,20030616,000000,24.404,24.651,24.291,24.51,3332131,0
+CCL.US,D,20030617,000000,24.699,24.842,24.44,24.6,4056762,0
+CCL.US,D,20030618,000000,24.585,25,24.326,24.51,2011422,0
+CCL.US,D,20030619,000000,24.585,24.623,23.862,23.903,2403566,0
+CCL.US,D,20030620,000000,24.319,24.585,24.303,24.539,5500485,0
+CCL.US,D,20030623,000000,24.47,24.47,24.11,24.291,2282798,0
+CCL.US,D,20030624,000000,24.291,24.462,23.963,24.254,2756116,0
+CCL.US,D,20030625,000000,22.766,23.941,22.766,23.488,10530559,0
+CCL.US,D,20030626,000000,23.676,24.42,23.637,24.291,5690688,0
+CCL.US,D,20030627,000000,24.47,24.748,24.018,24.154,2942622,0
+CCL.US,D,20030630,000000,24.737,24.903,24.525,24.631,3761634,0
+CCL.US,D,20030701,000000,24.44,24.645,24.297,24.569,3050196,0
+CCL.US,D,20030702,000000,24.569,24.757,24.357,24.462,3522332,0
+CCL.US,D,20030703,000000,24.205,25.192,24.205,24.493,1457847,0
+CCL.US,D,20030707,000000,24.623,24.993,24.616,24.798,2874121,0
+CCL.US,D,20030708,000000,24.757,25.048,24.757,24.985,2268148,0
+CCL.US,D,20030709,000000,24.985,24.985,23.994,24.493,3735101,0
+CCL.US,D,20030710,000000,24.357,24.396,24.244,24.341,2528562,0
+CCL.US,D,20030711,000000,24.51,24.554,24.198,24.326,3104971,0
+CCL.US,D,20030714,000000,24.326,24.66,24.183,24.244,2925464,0
+CCL.US,D,20030715,000000,24.47,24.47,24.176,24.219,2796112,0
+CCL.US,D,20030716,000000,24.303,24.319,23.862,23.927,2843497,0
+CCL.US,D,20030717,000000,23.862,24.053,23.446,23.548,3173999,0
+CCL.US,D,20030718,000000,23.714,24.018,23.523,23.895,2047458,0
+CCL.US,D,20030721,000000,23.948,24.123,23.759,24.123,3852046,0
+CCL.US,D,20030722,000000,24.139,24.91,24.139,24.888,6341009,0
+CCL.US,D,20030723,000000,24.826,24.91,24.449,24.731,2753214,0
+CCL.US,D,20030724,000000,24.774,25.145,24.66,24.699,2594561,0
+CCL.US,D,20030725,000000,24.782,25.078,24.737,25,2345490,0
+CCL.US,D,20030728,000000,25.381,25.511,25.092,25.456,3961067,0
+CCL.US,D,20030729,000000,25.682,26.075,25.553,25.804,5660728,0
+CCL.US,D,20030730,000000,25.912,25.912,25.532,25.532,2025671,0
+CCL.US,D,20030731,000000,25.888,26.245,25.625,25.993,3159220,0
+CCL.US,D,20030801,000000,25.993,26.098,25.797,25.927,2933116,0
+CCL.US,D,20030804,000000,25.927,25.948,25.433,25.82,2401588,0
+CCL.US,D,20030805,000000,25.872,25.888,25.433,25.448,3189184,0
+CCL.US,D,20030806,000000,25.532,25.904,25.511,25.758,3165559,0
+CCL.US,D,20030807,000000,25.737,26.124,25.69,25.933,2884542,0
+CCL.US,D,20030808,000000,25.912,25.927,25.607,25.767,2838219,0
+CCL.US,D,20030811,000000,25.722,25.767,25.478,25.659,1912429,0
+CCL.US,D,20030812,000000,25.674,25.993,25.381,25.993,3416211,0
+CCL.US,D,20030813,000000,26.175,26.251,25.783,25.904,2516819,0
+CCL.US,D,20030814,000000,26.251,26.349,26.106,26.292,2434847,0
+CCL.US,D,20030815,000000,26.859,26.895,26.372,26.463,2015913,0
+CCL.US,D,20030818,000000,26.713,27.177,26.713,26.887,2140509,0
+CCL.US,D,20030819,000000,26.887,27.079,26.754,26.97,2772352,0
+CCL.US,D,20030820,000000,26.759,27.047,26.759,26.956,2570143,0
+CCL.US,D,20030821,000000,26.956,27.243,26.956,27.129,2871873,0
+CCL.US,D,20030822,000000,27.229,27.306,26.754,26.788,2064486,0
+CCL.US,D,20030825,000000,26.796,26.819,26.472,26.517,2645507,0
+CCL.US,D,20030826,000000,26.517,26.517,26.063,26.327,3456728,0
+CCL.US,D,20030827,000000,26.327,26.39,25.919,25.919,3168330,0
+CCL.US,D,20030828,000000,25.986,26.155,25.707,25.904,3396678,0
+CCL.US,D,20030829,000000,25.904,26.307,25.872,26.205,2055111,0
+CCL.US,D,20030902,000000,25.797,26.07,25.744,26.001,2944073,0
+CCL.US,D,20030903,000000,26.517,26.683,26.141,26.463,4251715,0
+CCL.US,D,20030904,000000,26.463,26.646,26.083,26.19,3158694,0
+CCL.US,D,20030905,000000,26.267,26.654,26.09,26.141,3727315,0
+CCL.US,D,20030908,000000,26.175,26.364,26.141,26.141,1948464,0
+CCL.US,D,20030909,000000,25.927,25.98,25.659,25.804,2279890,0
+CCL.US,D,20030910,000000,25.813,25.813,25.312,25.312,3444715,0
+CCL.US,D,20030911,000000,25.318,25.502,25.312,25.418,2677979,0
+CCL.US,D,20030912,000000,25.532,26.141,25.472,26.116,4360737,0
+CCL.US,D,20030915,000000,26.251,26.522,26.141,26.439,3278673,0
+CCL.US,D,20030916,000000,26.439,26.739,26.439,26.674,2603669,0
+CCL.US,D,20030917,000000,26.895,27.01,26.335,26.511,2780534,0
+CCL.US,D,20030918,000000,26.292,26.879,26.175,26.768,3793443,0
+CCL.US,D,20030919,000000,26.935,27.169,26.495,26.594,4088050,0
+CCL.US,D,20030922,000000,26.517,26.705,26.39,26.631,3505569,0
+CCL.US,D,20030923,000000,26.834,27.192,26.834,27.055,2969811,0
+CCL.US,D,20030924,000000,27.087,27.201,25.965,25.965,5947543,0
+CCL.US,D,20030925,000000,26.075,26.517,25.872,25.888,3929128,0
+CCL.US,D,20030926,000000,25.872,26.063,24.88,24.935,7801366,0
+CCL.US,D,20030929,000000,25.381,25.456,25,25.177,3871979,0
+CCL.US,D,20030930,000000,25.025,25.116,24.821,24.917,5058580,0
+CCL.US,D,20031001,000000,25,25.659,24.623,25.651,5530980,0
+CCL.US,D,20031002,000000,25.682,25.79,25.433,25.75,2174431,0
+CCL.US,D,20031003,000000,26.124,26.132,25.633,25.674,3314708,0
+CCL.US,D,20031006,000000,25.674,26.283,25.674,26.001,2098801,0
+CCL.US,D,20031007,000000,26.008,26.098,25.625,25.939,3343088,0
+CCL.US,D,20031008,000000,25.939,26.245,25.834,26.124,3286066,0
+CCL.US,D,20031009,000000,26.267,26.319,25.82,26.063,2329255,0
+CCL.US,D,20031010,000000,26.063,26.098,25.667,25.82,3057189,0
+CCL.US,D,20031013,000000,25.948,26.251,25.948,26.041,1900679,0
+CCL.US,D,20031014,000000,26.141,26.212,25.948,26.054,2091273,0
+CCL.US,D,20031015,000000,26.404,26.404,25.797,25.804,3643763,0
+CCL.US,D,20031016,000000,25.993,26.292,25.834,26.212,3527739,0
+CCL.US,D,20031017,000000,26.292,26.292,25.641,25.79,3186413,0
+CCL.US,D,20031020,000000,25.919,25.919,25.472,25.633,1969184,0
+CCL.US,D,20031021,000000,25.591,25.667,25.336,25.358,3920418,0
+CCL.US,D,20031022,000000,24.6,25.381,24.6,25,1910317,0
+CCL.US,D,20031023,000000,24.965,25.343,24.888,25.29,2674942,0
+CCL.US,D,20031024,000000,25.29,25.553,25.169,25.411,2686164,0
+CCL.US,D,20031027,000000,25.078,25.904,25.078,25.872,4501971,0
+CCL.US,D,20031028,000000,25.872,26.175,25.858,26.175,1956248,0
+CCL.US,D,20031029,000000,26.212,26.39,26.155,26.39,3568392,0
+CCL.US,D,20031030,000000,26.39,26.796,26.39,26.646,2964799,0
+CCL.US,D,20031031,000000,26.654,26.739,26.364,26.448,3562194,0
+CCL.US,D,20031103,000000,26.448,26.887,26.448,26.747,1551490,0
+CCL.US,D,20031104,000000,26.851,26.895,26.364,26.364,2748914,0
+CCL.US,D,20031105,000000,26.364,26.364,25.722,26.034,5084318,0
+CCL.US,D,20031106,000000,25.956,26.404,25.904,26.39,2311041,0
+CCL.US,D,20031107,000000,26.39,27.047,26.39,26.781,3041348,0
+CCL.US,D,20031110,000000,26.819,27.055,26.594,26.66,2087182,0
+CCL.US,D,20031111,000000,26.66,26.774,26.472,26.517,1928398,0
+CCL.US,D,20031112,000000,26.594,27.047,26.594,26.97,2347870,0
+CCL.US,D,20031113,000000,26.97,27.265,26.97,27.12,2481704,0
+CCL.US,D,20031114,000000,27.12,27.16,26.568,26.66,2156217,0
+CCL.US,D,20031117,000000,26.517,26.517,26.155,26.433,1981327,0
+CCL.US,D,20031118,000000,26.327,26.502,25.865,25.919,2567370,0
+CCL.US,D,20031119,000000,25.804,25.919,25.625,25.849,3660260,0
+CCL.US,D,20031120,000000,25.584,25.912,25.584,25.758,3906690,0
+CCL.US,D,20031121,000000,25.758,26.001,25.758,25.881,2351165,0
+CCL.US,D,20031124,000000,25.904,26.116,25.872,26.116,2944997,0
+CCL.US,D,20031125,000000,26.212,26.397,26.017,26.327,2604987,0
+CCL.US,D,20031126,000000,26.413,26.615,26.292,26.578,2221687,0
+CCL.US,D,20031128,000000,26.456,26.866,26.456,26.66,1211949,0
+CCL.US,D,20031201,000000,26.66,26.935,26.608,26.747,2174168,0
+CCL.US,D,20031202,000000,26.747,26.926,26.478,26.531,3078577,0
+CCL.US,D,20031203,000000,26.827,27.145,26.522,26.585,3363281,0
+CCL.US,D,20031204,000000,26.723,26.895,26.624,26.895,2250987,0
+CCL.US,D,20031205,000000,26.895,27.153,26.546,26.705,3023398,0
+CCL.US,D,20031208,000000,26.705,26.796,26.531,26.747,2521436,0
+CCL.US,D,20031209,000000,27.273,28.259,27.273,28.08,9372334,0
+CCL.US,D,20031210,000000,28.07,28.131,27.859,28.088,3387564,0
+CCL.US,D,20031211,000000,28.592,28.964,28.592,28.804,4960640,0
+CCL.US,D,20031212,000000,28.897,28.979,28.668,28.82,2016306,0
+CCL.US,D,20031215,000000,29.171,29.511,29.032,29.1,3095734,0
+CCL.US,D,20031216,000000,29.092,29.155,28.608,28.82,2515362,0
+CCL.US,D,20031217,000000,28.79,28.904,28.571,28.616,2828714,0
+CCL.US,D,20031218,000000,27.851,28.994,27.851,28.69,7303359,0
+CCL.US,D,20031219,000000,28.987,29.72,28.933,29.638,6682871,0
+CCL.US,D,20031222,000000,29.638,29.828,29.412,29.82,2470356,0
+CCL.US,D,20031223,000000,29.781,29.859,29.547,29.804,2202145,0
+CCL.US,D,20031224,000000,29.683,29.737,29.418,29.455,928430,0
+CCL.US,D,20031226,000000,29.585,29.705,29.448,29.486,347933,0
+CCL.US,D,20031229,000000,29.676,29.804,29.562,29.79,1669032,0
+CCL.US,D,20031230,000000,29.911,29.986,29.54,29.751,1309752,0
+CCL.US,D,20031231,000000,29.797,30.182,29.797,30.101,2236998,0
+CCL.US,D,20040102,000000,30.238,30.494,30.117,30.168,3019703,0
+CCL.US,D,20040105,000000,30.515,30.767,30.449,30.63,4114973,0
+CCL.US,D,20040106,000000,30.63,30.909,30.531,30.873,2865277,0
+CCL.US,D,20040107,000000,30.834,31.062,30.722,30.936,3336351,0
+CCL.US,D,20040108,000000,30.964,31.29,30.951,31.243,3717149,0
+CCL.US,D,20040109,000000,31.16,31.418,31.062,31.087,2198454,0
+CCL.US,D,20040112,000000,31.087,31.176,30.888,31.096,2573574,0
+CCL.US,D,20040113,000000,31.062,31.185,30.782,30.927,1759316,0
+CCL.US,D,20040114,000000,31.48,32.085,31.464,32.033,5515136,0
+CCL.US,D,20040115,000000,32.055,32.577,31.969,32.477,3762157,0
+CCL.US,D,20040116,000000,32.768,33.176,32.724,33.071,5193478,0
+CCL.US,D,20040120,000000,33.162,33.335,33.024,33.26,4465410,0
+CCL.US,D,20040121,000000,33.342,33.372,32.933,33.108,4205255,0
+CCL.US,D,20040122,000000,33.108,33.335,33.047,33.176,3151438,0
+CCL.US,D,20040123,000000,33.2,33.349,32.956,33.108,3180736,0
+CCL.US,D,20040126,000000,33.108,33.636,33.01,33.604,2734866,0
+CCL.US,D,20040127,000000,33.547,33.547,32.868,32.973,2676132,0
+CCL.US,D,20040128,000000,32.973,33.412,32.147,32.38,3964104,0
+CCL.US,D,20040129,000000,33.789,33.91,33.002,33.628,6585064,0
+CCL.US,D,20040130,000000,33.451,33.767,33.26,33.652,3546618,0
+CCL.US,D,20040202,000000,33.644,34.137,33.644,34.004,3026436,0
+CCL.US,D,20040203,000000,33.941,34.07,33.267,33.335,4763314,0
+CCL.US,D,20040204,000000,33.298,33.307,32.691,32.844,5083000,0
+CCL.US,D,20040205,000000,33.298,33.472,33.146,33.237,2737110,0
+CCL.US,D,20040206,000000,33.237,33.547,33.237,33.508,3032906,0
+CCL.US,D,20040209,000000,33.458,33.547,33.252,33.276,2658049,0
+CCL.US,D,20040210,000000,33.162,34.024,33.062,33.229,3701176,0
+CCL.US,D,20040211,000000,33.108,33.523,33.031,33.412,3293196,0
+CCL.US,D,20040212,000000,33.731,33.883,33.047,33.17,2530409,0
+CCL.US,D,20040213,000000,33.941,33.995,33.539,33.66,3066034,0
+CCL.US,D,20040217,000000,34.85,35.079,34.436,34.578,4785092,0
+CCL.US,D,20040218,000000,34.715,34.812,34.004,34.179,3701572,0
+CCL.US,D,20040219,000000,34.509,34.578,33.852,33.941,4587369,0
+CCL.US,D,20040220,000000,34.079,34.123,33.684,33.753,2259432,0
+CCL.US,D,20040223,000000,34.094,34.094,33.335,33.547,2425741,0
+CCL.US,D,20040224,000000,33.547,34.094,33.335,34.017,3662369,0
+CCL.US,D,20040225,000000,34.094,34.578,34.087,34.209,5372456,0
+CCL.US,D,20040226,000000,33.789,34.273,33.774,34.017,3670288,0
+CCL.US,D,20040227,000000,34.017,34.152,33.523,33.617,3309032,0
+CCL.US,D,20040301,000000,33.941,34.458,33.628,34.281,2358822,0
+CCL.US,D,20040302,000000,34.243,34.523,34.04,34.258,2443564,0
+CCL.US,D,20040303,000000,34.184,34.436,34.144,34.402,2039802,0
+CCL.US,D,20040304,000000,34.273,34.623,34.137,34.547,2090613,0
+CCL.US,D,20040305,000000,34.321,34.721,34.144,34.555,3529724,0
+CCL.US,D,20040308,000000,34.771,34.812,34.273,34.273,1768554,0
+CCL.US,D,20040309,000000,34.258,34.395,33.91,34.273,3040692,0
+CCL.US,D,20040310,000000,34.315,34.458,33.636,33.644,3474015,0
+CCL.US,D,20040311,000000,33.335,33.388,32.108,32.172,6102370,0
+CCL.US,D,20040312,000000,32.312,32.716,32.244,32.533,6828986,0
+CCL.US,D,20040315,000000,32.108,32.707,31.29,31.418,4561503,0
+CCL.US,D,20040316,000000,31.418,31.721,30.789,30.994,5888145,0
+CCL.US,D,20040317,000000,31.623,32.577,31.623,32.292,4524415,0
+CCL.US,D,20040318,000000,32.197,32.586,31.675,32.327,2184594,0
+CCL.US,D,20040319,000000,31.969,32.79,31.961,32.204,3569187,0
+CCL.US,D,20040322,000000,32.768,32.768,31.692,31.797,5494814,0
+CCL.US,D,20040323,000000,31.969,32.419,31.904,32.047,4770840,0
+CCL.US,D,20040324,000000,32.122,32.91,31.812,32.465,4472405,0
+CCL.US,D,20040325,000000,32.682,33.031,32.364,32.902,3549121,0
+CCL.US,D,20040326,000000,32.956,33.349,32.956,33.237,2779217,0
+CCL.US,D,20040329,000000,33.48,33.924,33.427,33.774,3410004,0
+CCL.US,D,20040330,000000,34.38,34.38,33.472,33.859,2609345,0
+CCL.US,D,20040331,000000,33.948,34.094,33.819,34.024,3587798,0
+CCL.US,D,20040401,000000,34.057,34.608,34.057,34.555,3472175,0
+CCL.US,D,20040402,000000,34.89,34.898,34.547,34.803,4309264,0
+CCL.US,D,20040405,000000,34.472,35.002,34.38,34.954,4678048,0
+CCL.US,D,20040406,000000,34.926,35.226,34.645,35.13,4046603,0
+CCL.US,D,20040407,000000,35.123,35.123,34.698,34.835,3080025,0
+CCL.US,D,20040408,000000,35.002,35.034,34.411,34.495,1764861,0
+CCL.US,D,20040412,000000,34.812,35.079,34.66,34.66,1488337,0
+CCL.US,D,20040413,000000,34.85,34.85,33.826,33.875,2202145,0
+CCL.US,D,20040414,000000,33.826,33.826,33.379,33.419,4470950,0
+CCL.US,D,20040415,000000,33.571,33.571,32.956,33.404,2301273,0
+CCL.US,D,20040416,000000,33.826,33.91,33.458,33.868,3154866,0
+CCL.US,D,20040419,000000,33.715,33.859,33.412,33.767,2663060,0
+CCL.US,D,20040420,000000,33.859,34.017,33.365,33.427,2995417,0
+CCL.US,D,20040421,000000,33.563,33.563,32.517,33.458,4618651,0
+CCL.US,D,20040422,000000,33.458,33.802,32.607,33.76,3516259,0
+CCL.US,D,20040423,000000,33.66,33.753,33.229,33.563,1379181,0
+CCL.US,D,20040426,000000,33.699,33.859,33.062,33.162,3243034,0
+CCL.US,D,20040427,000000,33.162,33.48,32.925,33.086,2842969,0
+CCL.US,D,20040428,000000,33.13,33.267,32.775,32.918,4246299,0
+CCL.US,D,20040429,000000,32.918,32.925,32.397,32.677,3134672,0
+CCL.US,D,20040430,000000,32.691,32.805,32.172,32.327,2690386,0
+CCL.US,D,20040503,000000,32.327,32.502,32.177,32.342,2521173,0
+CCL.US,D,20040504,000000,32.577,32.805,32.441,32.586,3230102,0
+CCL.US,D,20040505,000000,32.586,32.826,32.406,32.731,3058248,0
+CCL.US,D,20040506,000000,32.541,32.541,32.156,32.327,2134568,0
+CCL.US,D,20040507,000000,32.01,32.108,31.359,31.444,3335037,0
+CCL.US,D,20040510,000000,30.986,31.062,30.608,30.834,4030237,0
+CCL.US,D,20040511,000000,30.722,31.062,30.653,31.048,2906853,0
+CCL.US,D,20040512,000000,31.062,31.16,30.341,31.002,4173180,0
+CCL.US,D,20040513,000000,30.909,31.096,30.637,31.055,2406996,0
+CCL.US,D,20040514,000000,30.951,31.243,30.676,31.16,2867125,0
+CCL.US,D,20040517,000000,30.684,30.684,30.341,30.421,3547015,0
+CCL.US,D,20040518,000000,30.616,30.844,30.427,30.6,3315363,0
+CCL.US,D,20040519,000000,31.13,31.297,30.381,30.494,3606536,0
+CCL.US,D,20040520,000000,30.571,30.827,30.434,30.531,2362520,0
+CCL.US,D,20040521,000000,30.797,31.137,30.761,30.986,2785947,0
+CCL.US,D,20040524,000000,31.251,31.418,31.238,31.297,4312169,0
+CCL.US,D,20040525,000000,31.304,31.73,31.216,31.692,3256496,0
+CCL.US,D,20040526,000000,31.896,32.077,31.785,31.841,4461978,0
+CCL.US,D,20040527,000000,32.197,32.413,32.077,32.373,2804428,0
+CCL.US,D,20040528,000000,32.427,32.569,32.286,32.286,1750867,0
+CCL.US,D,20040601,000000,32.292,32.319,31.767,32.085,2067119,0
+CCL.US,D,20040602,000000,32.197,32.278,31.706,31.797,3380573,0
+CCL.US,D,20040603,000000,31.797,31.883,31.48,31.531,2436434,0
+CCL.US,D,20040604,000000,31.82,32.197,31.805,31.913,3035938,0
+CCL.US,D,20040607,000000,32.099,32.541,32.099,32.494,2380865,0
+CCL.US,D,20040608,000000,32.164,32.835,32.164,32.782,2582814,0
+CCL.US,D,20040609,000000,32.805,33.031,32.595,32.653,4029838,0
+CCL.US,D,20040610,000000,32.918,32.98,32.661,32.844,2337704,0
+CCL.US,D,20040614,000000,32.844,32.889,32.563,32.586,1916256,0
+CCL.US,D,20040615,000000,32.918,33.1,32.826,33.031,3538697,0
+CCL.US,D,20040616,000000,33.031,33.396,32.798,33.002,2619505,0
+CCL.US,D,20040617,000000,33.789,34.321,33.349,34.25,7537648,0
+CCL.US,D,20040618,000000,34.094,34.419,33.941,34.281,3197762,0
+CCL.US,D,20040621,000000,34.29,34.608,34.229,34.578,2740014,0
+CCL.US,D,20040622,000000,34.209,34.632,34.108,34.602,2864617,0
+CCL.US,D,20040623,000000,34.53,35.335,34.503,35.305,4553976,0
+CCL.US,D,20040624,000000,35.215,35.412,35.054,35.412,3930972,0
+CCL.US,D,20040625,000000,35.358,35.595,35.243,35.556,3860886,0
+CCL.US,D,20040628,000000,35.556,35.747,35.471,35.608,3475207,0
+CCL.US,D,20040629,000000,35.615,35.684,35.511,35.595,2107643,0
+CCL.US,D,20040630,000000,35.517,35.654,35.312,35.608,2623203,0
+CCL.US,D,20040701,000000,35.615,36.304,35.586,36.223,4810436,0
+CCL.US,D,20040702,000000,36.201,36.404,35.988,36.223,4915373,0
+CCL.US,D,20040706,000000,35.995,36.366,35.851,36.108,3470983,0
+CCL.US,D,20040707,000000,35.988,36.137,35.913,36.031,2400272,0
+CCL.US,D,20040708,000000,35.988,35.988,35.42,35.42,4506197,0
+CCL.US,D,20040709,000000,35.42,35.502,35.054,35.226,4424095,0
+CCL.US,D,20040712,000000,35.312,35.502,35.093,35.298,2772218,0
+CCL.US,D,20040713,000000,35.04,35.208,34.941,35.011,2835708,0
+CCL.US,D,20040714,000000,35.011,35.215,34.73,34.776,3329359,0
+CCL.US,D,20040715,000000,34.776,34.988,34.667,34.706,2780009,0
+CCL.US,D,20040716,000000,35.002,35.002,34.587,34.608,1936714,0
+CCL.US,D,20040719,000000,34.715,34.979,34.564,34.608,1569247,0
+CCL.US,D,20040720,000000,34.515,35.086,34.495,34.828,2499523,0
+CCL.US,D,20040721,000000,34.926,35.063,34.411,34.411,1625742,0
+CCL.US,D,20040722,000000,34.335,34.503,33.91,34.351,2571066,0
+CCL.US,D,20040723,000000,34.1,34.131,33.617,33.628,2110546,0
+CCL.US,D,20040726,000000,33.699,33.774,33.243,33.335,2446596,0
+CCL.US,D,20040727,000000,33.356,34.828,33.356,34.442,4354009,0
+CCL.US,D,20040728,000000,35.226,35.32,34.329,34.906,5095668,0
+CCL.US,D,20040729,000000,34.926,35.525,34.926,35.436,3662635,0
+CCL.US,D,20040730,000000,35.428,35.533,35.226,35.312,2464816,0
+CCL.US,D,20040802,000000,35.208,35.235,34.812,35.162,1351862,0
+CCL.US,D,20040803,000000,35.018,35.2,34.547,34.595,1729485,0
+CCL.US,D,20040804,000000,34.184,34.706,34.184,34.595,3348104,0
+CCL.US,D,20040805,000000,34.481,34.488,33.617,33.676,2283456,0
+CCL.US,D,20040806,000000,33.668,33.676,32.889,33.031,3539886,0
+CCL.US,D,20040809,000000,33.031,33.2,32.745,32.819,1843260,0
+CCL.US,D,20040810,000000,33.031,33.335,32.995,33.335,1608713,0
+CCL.US,D,20040811,000000,33.185,33.185,32.699,33.1,2197925,0
+CCL.US,D,20040812,000000,32.918,33.024,32.227,32.541,3181132,0
+CCL.US,D,20040813,000000,32.933,33.002,32.607,32.874,2696853,0
+CCL.US,D,20040816,000000,32.948,33.379,32.745,33.307,1860022,0
+CCL.US,D,20040817,000000,33.897,33.905,33.419,33.596,3431521,0
+CCL.US,D,20040818,000000,33.412,33.835,33.349,33.81,1943706,0
+CCL.US,D,20040819,000000,33.941,34.215,33.819,34.017,2428779,0
+CCL.US,D,20040820,000000,33.987,34.131,33.883,33.905,2166242,0
+CCL.US,D,20040823,000000,33.941,34.094,33.789,33.789,2999639,0
+CCL.US,D,20040824,000000,33.941,34.04,33.636,33.782,1831781,0
+CCL.US,D,20040825,000000,33.868,34.281,33.676,34.229,1914670,0
+CCL.US,D,20040826,000000,34.115,34.281,33.972,34.281,2500846,0
+CCL.US,D,20040827,000000,34.209,34.442,34.152,34.366,1329157,0
+CCL.US,D,20040830,000000,34.366,34.495,34.184,34.265,1212477,0
+CCL.US,D,20040831,000000,34.442,34.692,34.265,34.692,1903322,0
+CCL.US,D,20040901,000000,34.595,34.698,34.315,34.578,2045213,0
+CCL.US,D,20040902,000000,34.395,35.208,34.321,35.191,2250457,0
+CCL.US,D,20040903,000000,34.963,35.243,34.865,35.2,1678405,0
+CCL.US,D,20040907,000000,35.327,35.722,35.327,35.586,3687188,0
+CCL.US,D,20040908,000000,35.586,35.646,35.451,35.556,3563115,0
+CCL.US,D,20040909,000000,35.564,35.622,34.858,35.35,4330122,0
+CCL.US,D,20040910,000000,35.463,35.731,35.251,35.556,2889297,0
+CCL.US,D,20040913,000000,35.564,35.834,35.494,35.774,2613434,0
+CCL.US,D,20040914,000000,35.858,35.934,35.646,35.934,1911373,0
+CCL.US,D,20040915,000000,35.668,35.955,35.502,35.812,2759285,0
+CCL.US,D,20040916,000000,35.812,36.543,35.737,36.404,6917418,0
+CCL.US,D,20040917,000000,36.281,37.231,36.143,36.602,7179161,0
+CCL.US,D,20040920,000000,36.441,36.45,36.031,36.071,2735659,0
+CCL.US,D,20040921,000000,36.275,36.806,36.259,36.569,4520191,0
+CCL.US,D,20040922,000000,36.366,36.457,36.177,36.288,3447097,0
+CCL.US,D,20040923,000000,36.304,36.426,36.003,36.223,2684845,0
+CCL.US,D,20040924,000000,36.137,36.472,36.124,36.321,1749814,0
+CCL.US,D,20040927,000000,36.321,36.321,35.972,36.184,2031220,0
+CCL.US,D,20040928,000000,36.281,36.38,35.842,36.057,2656334,0
+CCL.US,D,20040929,000000,35.797,35.988,35.631,35.905,3056530,0
+CCL.US,D,20040930,000000,35.963,36.313,35.638,35.827,4105598,0
+CCL.US,D,20041001,000000,36.003,36.38,35.827,36.243,2770108,0
+CCL.US,D,20041004,000000,36.898,37.152,36.63,37.145,4450496,0
+CCL.US,D,20041005,000000,37.047,37.501,36.799,37.116,3783674,0
+CCL.US,D,20041006,000000,36.979,37.248,36.933,37.199,3493952,0
+CCL.US,D,20041007,000000,37.199,37.231,36.996,37.039,2088766,0
+CCL.US,D,20041008,000000,36.82,37.152,36.806,36.972,2674807,0
+CCL.US,D,20041011,000000,37.116,37.175,36.94,36.996,1018184,0
+CCL.US,D,20041012,000000,36.785,36.826,36.457,36.752,2616865,0
+CCL.US,D,20041013,000000,36.94,37.16,36.543,36.714,2288342,0
+CCL.US,D,20041014,000000,36.806,37.116,36.752,37.026,2584661,0
+CCL.US,D,20041015,000000,37.199,37.403,37.056,37.109,3210434,0
+CCL.US,D,20041018,000000,37.16,37.335,37.039,37.238,2099325,0
+CCL.US,D,20041019,000000,37.501,37.684,36.792,36.988,3339125,0
+CCL.US,D,20041020,000000,36.768,37.706,36.768,37.684,3811655,0
+CCL.US,D,20041021,000000,37.841,37.85,36.792,37.389,3899956,0
+CCL.US,D,20041022,000000,37.714,37.841,37.125,37.255,3680194,0
+CCL.US,D,20041025,000000,37.616,37.979,37.616,37.939,6645251,0
+CCL.US,D,20041026,000000,37.954,38.252,37.883,38.231,4256463,0
+CCL.US,D,20041027,000000,38.238,38.373,37.866,38.306,3694976,0
+CCL.US,D,20041028,000000,38.434,38.434,38.132,38.38,2697776,0
+CCL.US,D,20041029,000000,38.26,38.448,37.971,38.306,3429807,0
+CCL.US,D,20041101,000000,38.412,38.693,38.298,38.64,2249932,0
+CCL.US,D,20041102,000000,38.913,39.338,38.873,39.124,3524969,0
+CCL.US,D,20041103,000000,39.358,39.451,39.094,39.395,2547043,0
+CCL.US,D,20041104,000000,39.26,40.055,39.17,39.827,2600634,0
+CCL.US,D,20041105,000000,39.95,40.051,39.638,39.775,2968361,0
+CCL.US,D,20041108,000000,39.738,39.738,39.094,39.13,2991327,0
+CCL.US,D,20041109,000000,39.244,39.699,39.244,39.524,2493718,0
+CCL.US,D,20041110,000000,39.775,40.229,39.73,39.85,3462144,0
+CCL.US,D,20041111,000000,40.246,40.367,40.078,40.154,3400367,0
+CCL.US,D,20041112,000000,40.495,40.646,40.382,40.646,4189414,0
+CCL.US,D,20041115,000000,40.532,40.586,39.775,39.866,2531334,0
+CCL.US,D,20041116,000000,39.85,39.963,39.352,39.435,3098506,0
+CCL.US,D,20041117,000000,39.677,39.747,38.979,39.108,3932298,0
+CCL.US,D,20041118,000000,39.251,39.372,38.754,39.027,4054124,0
+CCL.US,D,20041119,000000,39.042,39.154,38.358,38.564,3195518,0
+CCL.US,D,20041122,000000,38.564,38.564,38.313,38.412,3073955,0
+CCL.US,D,20041123,000000,38.539,39.38,38.539,39.372,3908405,0
+CCL.US,D,20041124,000000,39.435,40.229,39.435,40.214,3043597,0
+CCL.US,D,20041126,000000,40.214,40.359,40.043,40.055,796572,0
+CCL.US,D,20041129,000000,40.064,40.418,40.025,40.281,2923218,0
+CCL.US,D,20041130,000000,40.281,40.351,39.986,40.161,3720579,0
+CCL.US,D,20041201,000000,40.344,40.86,40.344,40.798,4535102,0
+CCL.US,D,20041202,000000,40.821,41.255,40.821,41.15,3596112,0
+CCL.US,D,20041203,000000,41.328,41.581,41.084,41.38,3459501,0
+CCL.US,D,20041206,000000,41.406,41.746,41.291,41.723,4007400,0
+CCL.US,D,20041207,000000,41.973,41.986,41.328,41.48,3777865,0
+CCL.US,D,20041208,000000,41.321,41.496,41.157,41.496,2498204,0
+CCL.US,D,20041209,000000,41.15,41.343,40.74,41.343,3046629,0
+CCL.US,D,20041210,000000,41.255,41.601,41.084,41.406,1923778,0
+CCL.US,D,20041213,000000,41.773,42.018,41.511,41.867,2800466,0
+CCL.US,D,20041214,000000,41.918,42.163,41.896,41.973,3211358,0
+CCL.US,D,20041215,000000,42.163,42.216,41.555,41.555,2997927,0
+CCL.US,D,20041216,000000,42.123,42.579,41.979,42.288,5870331,0
+CCL.US,D,20041217,000000,42.481,43.064,42.473,42.789,5324147,0
+CCL.US,D,20041220,000000,42.949,43.366,42.837,43.146,2573574,0
+CCL.US,D,20041221,000000,43.374,43.556,43.307,43.489,5103195,0
+CCL.US,D,20041222,000000,43.858,44.057,43.715,43.885,2917809,0
+CCL.US,D,20041223,000000,44.057,44.141,43.908,43.908,1002874,0
+CCL.US,D,20041227,000000,44.018,44.207,43.745,43.745,1166939,0
+CCL.US,D,20041228,000000,43.95,44.512,43.934,44.505,2241751,0
+CCL.US,D,20041229,000000,44.312,44.433,44.034,44.186,2441187,0
+CCL.US,D,20041230,000000,44.312,44.312,43.988,44.042,1328101,0
+CCL.US,D,20041231,000000,44.178,44.199,43.489,43.661,2435776,0
+CCL.US,D,20050103,000000,44.123,44.123,43.275,43.418,2602479,0
+CCL.US,D,20050104,000000,43.54,43.827,43.209,43.221,4966316,0
+CCL.US,D,20050105,000000,43.068,43.388,42.89,43.146,3831718,0
+CCL.US,D,20050106,000000,43.146,43.548,42.978,43.458,6579651,0
+CCL.US,D,20050107,000000,43.64,43.849,43.035,43.565,3525362,0
+CCL.US,D,20050110,000000,43.402,43.476,42.995,43.027,3523387,0
+CCL.US,D,20050111,000000,43.027,43.027,42.351,42.493,4147971,0
+CCL.US,D,20050112,000000,42.493,42.601,42.095,42.525,3693126,0
+CCL.US,D,20050113,000000,42.45,42.805,42.323,42.67,3570240,0
+CCL.US,D,20050114,000000,42.957,43.382,42.868,43.366,5711940,0
+CCL.US,D,20050118,000000,43.035,43.908,42.919,43.885,3857458,0
+CCL.US,D,20050119,000000,44.246,44.684,43.942,44.282,5934080,0
+CCL.US,D,20050120,000000,43.64,44.092,43.565,43.805,5138169,0
+CCL.US,D,20050121,000000,43.754,43.97,42.957,43.043,4809772,0
+CCL.US,D,20050124,000000,43.051,43.068,41.504,41.867,9103331,0
+CCL.US,D,20050125,000000,42.008,42.236,41.661,41.768,5042742,0
+CCL.US,D,20050126,000000,42.087,42.798,42.05,42.677,5800243,0
+CCL.US,D,20050127,000000,42.556,43.267,42.297,43.146,4252510,0
+CCL.US,D,20050128,000000,43.146,43.146,42.473,42.97,3683755,0
+CCL.US,D,20050131,000000,43.162,43.715,43.162,43.64,4849107,0
+CCL.US,D,20050201,000000,43.035,43.179,42.343,42.978,5923389,0
+CCL.US,D,20050202,000000,43.187,43.209,42.624,42.837,2469164,0
+CCL.US,D,20050203,000000,42.811,42.912,42.137,42.45,2943543,0
+CCL.US,D,20050204,000000,42.359,42.811,42.359,42.811,2495566,0
+CCL.US,D,20050207,000000,42.731,43.291,42.501,43.068,2481970,0
+CCL.US,D,20050208,000000,42.919,42.957,42.063,42.351,2953708,0
+CCL.US,D,20050209,000000,42.428,42.586,41.994,42.05,4002909,0
+CCL.US,D,20050210,000000,42.216,42.366,41.283,41.456,8438356,0
+CCL.US,D,20050211,000000,41.22,42.244,41.22,42.087,6176023,0
+CCL.US,D,20050214,000000,42.194,42.752,42.042,42.216,2614491,0
+CCL.US,D,20050215,000000,42.442,42.883,42.26,42.837,4738896,0
+CCL.US,D,20050216,000000,42.609,42.798,42.359,42.692,2444748,0
+CCL.US,D,20050217,000000,42.692,42.798,42.442,42.473,3129521,0
+CCL.US,D,20050218,000000,42.323,42.517,42.153,42.153,1741497,0
+CCL.US,D,20050222,000000,41.821,41.821,40.843,40.905,3566549,0
+CCL.US,D,20050223,000000,41.177,41.177,37.047,40.717,3520482,0
+CCL.US,D,20050224,000000,40.717,40.963,40.418,40.867,3854157,0
+CCL.US,D,20050225,000000,40.963,41.639,40.918,41.48,3625021,0
+CCL.US,D,20050228,000000,41.406,41.406,40.602,41.198,3191690,0
+CCL.US,D,20050301,000000,41.141,41.328,41.062,41.212,2733284,0
+CCL.US,D,20050302,000000,40.912,41.406,40.813,41.141,2165056,0
+CCL.US,D,20050303,000000,41.15,41.15,40.557,40.692,2644584,0
+CCL.US,D,20050304,000000,41.183,41.291,40.74,40.747,3586344,0
+CCL.US,D,20050307,000000,41.035,41.337,41.027,41.283,4058480,0
+CCL.US,D,20050308,000000,41.406,41.723,41.15,41.291,3013765,0
+CCL.US,D,20050309,000000,41.141,41.15,40.389,40.495,3349816,0
+CCL.US,D,20050310,000000,40.798,41.019,40.344,40.66,4348729,0
+CCL.US,D,20050311,000000,41.212,41.511,40.684,40.813,4362724,0
+CCL.US,D,20050314,000000,41.011,41.169,40.61,40.963,3950114,0
+CCL.US,D,20050315,000000,41.531,41.746,41.291,41.299,4461320,0
+CCL.US,D,20050316,000000,41.307,41.994,41.299,41.821,4833666,0
+CCL.US,D,20050317,000000,41.821,42.23,41.601,41.973,5334047,0
+CCL.US,D,20050318,000000,42.276,42.397,41.307,41.539,15214547,0
+CCL.US,D,20050321,000000,40.905,41.157,38.804,39.085,14074933,0
+CCL.US,D,20050322,000000,39.395,40.115,39.094,39.813,9687791,0
+CCL.US,D,20050323,000000,39.813,39.813,39.304,39.313,5896860,0
+CCL.US,D,20050324,000000,39.236,39.372,38.693,38.737,3373705,0
+CCL.US,D,20050328,000000,38.836,39.114,38.804,39.047,3473885,0
+CCL.US,D,20050329,000000,39.047,39.428,39.002,39.035,4579846,0
+CCL.US,D,20050330,000000,39.019,39.322,38.858,39.322,2316982,0
+CCL.US,D,20050331,000000,39.322,39.366,39.019,39.251,4763973,0
+CCL.US,D,20050401,000000,39.222,39.227,38.373,38.474,3640332,0
+CCL.US,D,20050404,000000,38.26,38.26,37.768,38.048,3885570,0
+CCL.US,D,20050405,000000,38.062,38.769,38.036,38.715,4006739,0
+CCL.US,D,20050406,000000,38.858,39.027,38.754,38.836,2946450,0
+CCL.US,D,20050407,000000,38.769,38.942,38.26,38.844,3944439,0
+CCL.US,D,20050408,000000,39.019,39.13,38.481,38.588,3385191,0
+CCL.US,D,20050411,000000,38.64,38.685,38.178,38.26,3036206,0
+CCL.US,D,20050412,000000,38.26,38.588,37.883,38.412,2820003,0
+CCL.US,D,20050413,000000,38.488,38.813,37.796,37.979,4312959,0
+CCL.US,D,20050414,000000,38.579,38.579,37.525,37.638,3966744,0
+CCL.US,D,20050415,000000,37.631,37.714,36.814,36.858,3448285,0
+CCL.US,D,20050418,000000,36.912,37.435,36.906,37.133,3594264,0
+CCL.US,D,20050419,000000,37.16,37.426,37.064,37.085,4179122,0
+CCL.US,D,20050420,000000,37.085,37.238,36.288,36.297,5972356,0
+CCL.US,D,20050421,000000,36.743,38.036,36.692,37.866,6574637,0
+CCL.US,D,20050422,000000,38.07,38.282,37.003,37.28,3754374,0
+CCL.US,D,20050425,000000,37.351,37.588,37.109,37.255,2762981,0
+CCL.US,D,20050426,000000,36.898,36.906,36.243,36.252,5566220,0
+CCL.US,D,20050427,000000,36.003,36.011,35.463,35.684,9128807,0
+CCL.US,D,20050428,000000,35.646,36.479,35.428,36.288,7031986,0
+CCL.US,D,20050429,000000,36.555,37.032,36.313,37.032,5868617,0
+CCL.US,D,20050502,000000,36.966,37.289,36.858,36.988,3911180,0
+CCL.US,D,20050503,000000,36.933,37.223,36.743,37.039,3482599,0
+CCL.US,D,20050504,000000,37.231,37.921,37.026,37.921,3480223,0
+CCL.US,D,20050505,000000,37.921,38.231,37.753,37.954,3281047,0
+CCL.US,D,20050506,000000,38.002,38.14,37.874,37.913,2393009,0
+CCL.US,D,20050509,000000,37.805,37.813,37.495,37.761,2606703,0
+CCL.US,D,20050510,000000,37.426,37.457,37.017,37.125,3976645,0
+CCL.US,D,20050511,000000,37.085,37.579,36.82,37.435,3220858,0
+CCL.US,D,20050512,000000,37.465,37.501,37.223,37.451,3484050,0
+CCL.US,D,20050513,000000,37.314,37.986,37.314,37.631,3926356,0
+CCL.US,D,20050516,000000,37.784,38.774,37.784,38.685,3338728,0
+CCL.US,D,20050517,000000,38.708,39.481,38.708,39.395,3770738,0
+CCL.US,D,20050518,000000,39.124,40.161,38.897,40.115,7013773,0
+CCL.US,D,20050519,000000,39.715,40.246,39.474,40.177,4247493,0
+CCL.US,D,20050520,000000,40.004,40.01,39.435,39.747,3380173,0
+CCL.US,D,20050523,000000,40.085,40.472,39.819,40.351,1983437,0
+CCL.US,D,20050524,000000,39.963,40.043,39.699,39.898,4560969,0
+CCL.US,D,20050525,000000,39.747,39.813,39.387,39.57,3780507,0
+CCL.US,D,20050526,000000,39.759,40.268,39.69,40.261,5204826,0
+CCL.US,D,20050527,000000,40.147,40.147,39.783,40.034,1335227,0
+CCL.US,D,20050531,000000,39.792,40.133,39.747,40.078,3766378,0
+CCL.US,D,20050601,000000,40.078,40.725,39.889,40.268,4381593,0
+CCL.US,D,20050602,000000,40.261,40.374,39.963,40.321,2432475,0
+CCL.US,D,20050603,000000,40.133,40.289,39.61,39.624,2785551,0
+CCL.US,D,20050606,000000,39.738,39.889,39.38,39.586,2660556,0
+CCL.US,D,20050607,000000,39.73,39.866,39.451,39.451,4068247,0
+CCL.US,D,20050608,000000,39.474,39.724,38.889,39.01,4183211,0
+CCL.US,D,20050609,000000,38.865,39.358,38.774,39.114,2438282,0
+CCL.US,D,20050610,000000,38.488,39.094,38.427,38.64,4222149,0
+CCL.US,D,20050613,000000,38.64,38.929,38.313,38.564,2870816,0
+CCL.US,D,20050614,000000,38.64,40.701,38.64,38.979,5044721,0
+CCL.US,D,20050615,000000,39.085,39.533,39.063,39.411,5217498,0
+CCL.US,D,20050616,000000,39.752,41.609,39.57,41.165,7791603,0
+CCL.US,D,20050617,000000,41.804,42.087,41.48,42.079,6212586,0
+CCL.US,D,20050620,000000,41.86,42.236,41.738,42.05,4914443,0
+CCL.US,D,20050621,000000,41.86,42.185,41.781,41.913,3248319,0
+CCL.US,D,20050622,000000,41.935,42.13,41.738,41.768,3804525,0
+CCL.US,D,20050623,000000,41.887,42.042,40.972,41.035,3189974,0
+CCL.US,D,20050624,000000,41.089,41.943,41.089,41.763,3613006,0
+CCL.US,D,20050627,000000,41.594,41.616,41.328,41.389,2244516,0
+CCL.US,D,20050628,000000,41.097,41.879,40.789,41.763,3196309,0
+CCL.US,D,20050629,000000,41.587,41.845,41.255,41.691,2557472,0
+CCL.US,D,20050630,000000,41.701,41.781,41.229,41.328,2624788,0
+CCL.US,D,20050701,000000,41.42,41.587,41.349,41.456,1551694,0
+CCL.US,D,20050705,000000,41.267,42.102,41.003,41.879,2754004,0
+CCL.US,D,20050706,000000,41.48,41.63,41.019,41.019,2037027,0
+CCL.US,D,20050707,000000,39.913,41.48,39.866,41.412,9604242,0
+CCL.US,D,20050708,000000,41.337,41.594,41.069,41.472,3276427,0
+CCL.US,D,20050711,000000,41.546,41.796,41.314,41.63,1633399,0
+CCL.US,D,20050712,000000,41.639,41.763,41.357,41.565,1929585,0
+CCL.US,D,20050713,000000,41.504,41.594,41.169,41.299,1756020,0
+CCL.US,D,20050714,000000,41.291,41.511,41.177,41.177,2159120,0
+CCL.US,D,20050715,000000,41.177,41.357,41.003,41.198,3562984,0
+CCL.US,D,20050718,000000,41.069,41.157,40.867,40.905,2224458,0
+CCL.US,D,20050719,000000,40.912,41.247,40.571,41.116,2906984,0
+CCL.US,D,20050720,000000,40.867,41.427,40.532,41.198,2796641,0
+CCL.US,D,20050721,000000,41.198,41.472,40.867,41.177,2785685,0
+CCL.US,D,20050722,000000,41.177,41.177,40.615,40.772,1770800,0
+CCL.US,D,20050725,000000,40.772,40.918,40.434,40.495,1691736,0
+CCL.US,D,20050726,000000,40.525,40.747,40.389,40.495,1826236,0
+CCL.US,D,20050727,000000,40.654,40.701,40.078,40.389,2617262,0
+CCL.US,D,20050728,000000,40.501,40.571,40.275,40.472,1896321,0
+CCL.US,D,20050729,000000,40.261,40.306,39.69,39.699,2522890,0
+CCL.US,D,20050801,000000,39.813,39.906,39.17,39.215,2826073,0
+CCL.US,D,20050802,000000,39.215,39.372,39.042,39.358,2942752,0
+CCL.US,D,20050803,000000,39.358,39.508,39.019,39.124,1810791,0
+CCL.US,D,20050804,000000,38.852,39.124,38.83,39.055,4158397,0
+CCL.US,D,20050805,000000,39.395,39.395,39.108,39.215,5968662,0
+CCL.US,D,20050808,000000,39.652,39.775,39.474,39.549,3126490,0
+CCL.US,D,20050809,000000,39.652,39.835,39.594,39.752,2887578,0
+CCL.US,D,20050810,000000,39.95,40.177,39.17,39.236,4074975,0
+CCL.US,D,20050811,000000,39.419,39.524,38.509,38.754,4274157,0
+CCL.US,D,20050812,000000,38.64,38.645,38.07,38.231,3974006,0
+CCL.US,D,20050815,000000,38.107,38.231,37.899,38.054,3182580,0
+CCL.US,D,20050816,000000,38.054,38.148,37.28,37.36,4648878,0
+CCL.US,D,20050817,000000,37.216,37.805,37.216,37.721,4517151,0
+CCL.US,D,20050818,000000,37.738,38.774,37.738,38.588,5211294,0
+CCL.US,D,20050819,000000,38.774,38.836,38.275,38.588,2637589,0
+CCL.US,D,20050822,000000,38.588,39.01,38.474,38.737,2073191,0
+CCL.US,D,20050823,000000,38.897,38.995,38.693,38.889,2188030,0
+CCL.US,D,20050824,000000,38.889,38.979,38.085,38.132,3115662,0
+CCL.US,D,20050825,000000,38.373,38.547,37.857,38.099,2259039,0
+CCL.US,D,20050826,000000,38.183,38.267,37.538,37.684,3762289,0
+CCL.US,D,20050829,000000,37.199,38.036,37.199,37.954,2861581,0
+CCL.US,D,20050830,000000,37.841,37.866,36.94,37.192,6513657,0
+CCL.US,D,20050831,000000,37.223,37.389,36.988,37.381,3101805,0
+CCL.US,D,20050901,000000,37.381,37.616,36.555,36.759,5019247,0
+CCL.US,D,20050902,000000,36.743,36.889,36.527,36.548,3444454,0
+CCL.US,D,20050906,000000,36.663,37.41,36.663,37.389,6399087,0
+CCL.US,D,20050907,000000,37.381,37.933,37.175,37.784,6060923,0
+CCL.US,D,20050908,000000,37.706,37.714,37.367,37.442,2926517,0
+CCL.US,D,20050909,000000,37.684,37.82,37.41,37.653,2486328,0
+CCL.US,D,20050912,000000,38.215,38.708,38.077,38.64,5136323,0
+CCL.US,D,20050913,000000,38.373,38.434,38.042,38.048,3331471,0
+CCL.US,D,20050914,000000,38.19,38.488,37.594,37.653,4060191,0
+CCL.US,D,20050915,000000,37.841,37.883,37.495,37.624,3654324,0
+CCL.US,D,20050916,000000,37.631,37.805,37.125,37.145,14233717,0
+CCL.US,D,20050919,000000,37.435,38.844,37.435,38.474,8166987,0
+CCL.US,D,20050920,000000,38.564,38.804,37.653,37.692,5255910,0
+CCL.US,D,20050921,000000,37.653,37.659,36.927,36.972,4162885,0
+CCL.US,D,20050922,000000,36.972,37.525,36.743,37.133,3019571,0
+CCL.US,D,20050923,000000,37.101,37.82,36.972,37.601,3048217,0
+CCL.US,D,20050926,000000,37.883,38.579,37.866,38.222,3847030,0
+CCL.US,D,20050927,000000,38.028,38.028,37.565,37.572,2094439,0
+CCL.US,D,20050928,000000,37.841,37.891,37.199,37.199,2761266,0
+CCL.US,D,20050929,000000,37.27,37.389,36.919,37.175,3842014,0
+CCL.US,D,20050930,000000,37.101,37.939,37.101,37.866,3256233,0
+CCL.US,D,20051003,000000,37.644,37.883,37.426,37.495,2977992,0
+CCL.US,D,20051004,000000,37.768,38.07,37.517,37.547,4000139,0
+CCL.US,D,20051005,000000,37.314,37.381,36.714,36.743,3816670,0
+CCL.US,D,20051006,000000,36.759,36.889,36.36,36.577,5701248,0
+CCL.US,D,20051007,000000,36.602,36.602,36.321,36.419,4252510,0
+CCL.US,D,20051010,000000,36.297,36.304,35.608,35.963,5684089,0
+CCL.US,D,20051011,000000,36.025,36.275,35.797,35.988,6344180,0
+CCL.US,D,20051012,000000,35.858,35.866,35.116,35.42,6708742,0
+CCL.US,D,20051013,000000,35.42,35.486,34.89,35.335,5989121,0
+CCL.US,D,20051014,000000,35.412,36.048,35.226,36.018,4450230,0
+CCL.US,D,20051017,000000,35.471,35.759,35.285,35.692,4082503,0
+CCL.US,D,20051018,000000,35.457,35.463,35.162,35.268,5047094,0
+CCL.US,D,20051019,000000,34.914,36.288,34.685,36.223,7276963,0
+CCL.US,D,20051020,000000,35.913,36.366,35.759,35.94,4771367,0
+CCL.US,D,20051021,000000,35.874,36.237,35.874,36.177,4421062,0
+CCL.US,D,20051024,000000,36.38,37.426,36.372,37.389,5331012,0
+CCL.US,D,20051025,000000,37.216,37.874,37.208,37.866,4895436,0
+CCL.US,D,20051026,000000,37.676,37.73,37.322,37.457,5041420,0
+CCL.US,D,20051027,000000,37.265,37.389,36.527,36.639,4849381,0
+CCL.US,D,20051028,000000,36.646,37.093,36.328,36.912,5142000,0
+CCL.US,D,20051031,000000,37.125,37.82,37.093,37.631,4563741,0
+CCL.US,D,20051101,000000,37.594,38.38,37.517,38.275,4921706,0
+CCL.US,D,20051102,000000,38.267,39.338,38.222,39.298,5519364,0
+CCL.US,D,20051103,000000,39.322,39.533,39.209,39.352,6428786,0
+CCL.US,D,20051104,000000,39.304,39.549,39.027,39.489,2724041,0
+CCL.US,D,20051107,000000,39.489,39.792,39.162,39.69,2881643,0
+CCL.US,D,20051108,000000,39.699,39.767,39.304,39.646,3508472,0
+CCL.US,D,20051109,000000,39.646,40.043,39.624,39.898,2788191,0
+CCL.US,D,20051110,000000,40.154,40.725,40.14,40.602,3322491,0
+CCL.US,D,20051111,000000,40.61,41.003,40.51,40.948,2057617,0
+CCL.US,D,20051114,000000,40.557,40.564,40.306,40.382,1875473,0
+CCL.US,D,20051115,000000,40.389,40.963,40.327,40.548,2476961,0
+CCL.US,D,20051116,000000,40.154,40.192,39.61,39.677,3542788,0
+CCL.US,D,20051117,000000,39.926,40.45,39.827,40.382,3246862,0
+CCL.US,D,20051118,000000,40.557,40.557,40.055,40.367,2792151,0
+CCL.US,D,20051121,000000,40.154,40.458,40.051,40.321,2511141,0
+CCL.US,D,20051122,000000,40.108,40.836,40.108,40.772,2019473,0
+CCL.US,D,20051123,000000,40.701,41.488,40.61,41.389,2437361,0
+CCL.US,D,20051125,000000,41.396,41.396,41.027,41.035,694542,0
+CCL.US,D,20051128,000000,41.365,41.639,41.134,41.504,2422046,0
+CCL.US,D,20051129,000000,41.546,41.654,41.056,41.539,2014853,0
+CCL.US,D,20051130,000000,41.365,41.581,41.177,41.283,2445011,0
+CCL.US,D,20051201,000000,41.465,42.109,41.283,42.018,2772352,0
+CCL.US,D,20051202,000000,42.026,42.45,41.804,42.428,2225909,0
+CCL.US,D,20051205,000000,42.236,42.314,41.581,41.754,2216672,0
+CCL.US,D,20051206,000000,41.738,42.102,41.48,41.539,2866597,0
+CCL.US,D,20051207,000000,41.623,41.708,41.307,41.406,2712427,0
+CCL.US,D,20051208,000000,41.396,41.546,41.056,41.183,3399049,0
+CCL.US,D,20051209,000000,41.107,41.488,41.043,41.343,2357240,0
+CCL.US,D,20051212,000000,41.63,41.813,41.587,41.701,2147636,0
+CCL.US,D,20051213,000000,41.86,42.388,41.754,42.366,4721080,0
+CCL.US,D,20051214,000000,42.359,42.366,41.935,41.979,2925991,0
+CCL.US,D,20051215,000000,41.365,41.896,40.867,41.546,3986807,0
+CCL.US,D,20051216,000000,40.843,41.084,39.466,39.889,14784120,0
+CCL.US,D,20051219,000000,40.268,40.405,40.034,40.186,10327818,0
+CCL.US,D,20051220,000000,40.229,40.989,40.229,40.898,3838053,0
+CCL.US,D,20051221,000000,40.989,41.19,40.517,40.692,2671907,0
+CCL.US,D,20051222,000000,40.692,40.956,40.557,40.813,1837588,0
+CCL.US,D,20051223,000000,40.989,40.989,40.615,40.843,1284937,0
+CCL.US,D,20051227,000000,40.767,40.813,40.177,40.192,1716156,0
+CCL.US,D,20051228,000000,40.495,40.624,40.336,40.443,1206142,0
+CCL.US,D,20051229,000000,40.578,40.931,40.501,40.548,1317148,0
+CCL.US,D,20051230,000000,40.464,40.624,40.45,40.51,1200199,0
+CCL.US,D,20060103,000000,40.78,41.365,40.675,41.343,2660419,0
+CCL.US,D,20060104,000000,41.229,41.349,41.003,41.183,2619505,0
+CCL.US,D,20060105,000000,41.198,41.314,40.624,40.752,2334138,0
+CCL.US,D,20060106,000000,40.912,41.003,40.767,40.898,4615880,0
+CCL.US,D,20060109,000000,40.912,41.365,40.912,41.337,2301009,0
+CCL.US,D,20060110,000000,41.229,41.238,40.633,40.708,3159220,0
+CCL.US,D,20060111,000000,40.925,41.141,40.772,40.829,2690118,0
+CCL.US,D,20060112,000000,41.177,41.73,41.177,41.212,3859304,0
+CCL.US,D,20060113,000000,41.676,42.534,41.668,42.351,4247359,0
+CCL.US,D,20060117,000000,42.351,42.436,41.539,41.763,4427135,0
+CCL.US,D,20060118,000000,41.212,41.524,40.525,40.675,5793641,0
+CCL.US,D,20060119,000000,41.027,41.343,41.027,41.169,4151004,0
+CCL.US,D,20060120,000000,41.255,41.343,40.488,40.571,4170934,0
+CCL.US,D,20060123,000000,40.836,41.011,40.374,40.638,2922163,0
+CCL.US,D,20060124,000000,40.918,41.084,39.876,39.935,6070164,0
+CCL.US,D,20060125,000000,40.306,40.708,39.799,40.108,4922233,0
+CCL.US,D,20060126,000000,40.495,40.532,39.699,39.876,4630929,0
+CCL.US,D,20060127,000000,40.147,40.321,39.646,39.699,3186939,0
+CCL.US,D,20060130,000000,39.699,39.956,39.227,39.251,3971234,0
+CCL.US,D,20060131,000000,39.244,39.411,39.002,39.215,4074582,0
+CCL.US,D,20060201,000000,39.222,39.857,38.987,39.586,4678709,0
+CCL.US,D,20060202,000000,40.405,40.495,39.941,39.963,9322966,0
+CCL.US,D,20060203,000000,39.646,39.866,39.284,39.481,3983906,0
+CCL.US,D,20060206,000000,39.508,39.715,38.956,39.177,3411059,0
+CCL.US,D,20060207,000000,39.177,39.395,38.836,39.019,4070095,0
+CCL.US,D,20060208,000000,39.209,39.402,39.094,39.395,2301410,0
+CCL.US,D,20060209,000000,39.677,39.843,39.508,39.578,3527214,0
+CCL.US,D,20060210,000000,39.747,40.01,39.298,39.549,4255143,0
+CCL.US,D,20060213,000000,39.508,39.508,38.929,39.17,2842840,0
+CCL.US,D,20060214,000000,39.094,39.618,38.995,39.524,3630960,0
+CCL.US,D,20060215,000000,39.508,40.532,39.489,40.382,5088412,0
+CCL.US,D,20060216,000000,40.275,40.898,40.017,40.875,2793998,0
+CCL.US,D,20060217,000000,40.675,40.898,40.425,40.571,3260591,0
+CCL.US,D,20060221,000000,38.995,39.352,38.496,39.267,9583650,0
+CCL.US,D,20060222,000000,39.26,39.646,39.063,39.556,7503197,0
+CCL.US,D,20060223,000000,39.358,39.366,38.873,39.055,4969489,0
+CCL.US,D,20060224,000000,38.956,39.366,38.897,39.267,3438254,0
+CCL.US,D,20060227,000000,39.209,39.921,39.13,39.813,2666231,0
+CCL.US,D,20060228,000000,39.684,39.805,39.035,39.13,3757406,0
+CCL.US,D,20060301,000000,39.124,39.516,39.094,39.489,3158031,0
+CCL.US,D,20060302,000000,38.88,39.304,38.88,39.244,3380041,0
+CCL.US,D,20060303,000000,38.897,39.411,38.685,39.227,3213734,0
+CCL.US,D,20060306,000000,39.13,39.194,38.442,38.481,4442045,0
+CCL.US,D,20060307,000000,38.107,38.114,37.746,37.796,5748234,0
+CCL.US,D,20060308,000000,37.828,37.85,37.588,37.659,5108870,0
+CCL.US,D,20060309,000000,37.947,37.986,37.525,37.753,4100981,0
+CCL.US,D,20060310,000000,37.954,38.011,37.451,37.538,4420927,0
+CCL.US,D,20060313,000000,37.874,38.077,37.813,37.994,3717017,0
+CCL.US,D,20060314,000000,38.002,38.702,37.962,38.509,2927310,0
+CCL.US,D,20060315,000000,38.509,38.762,38.321,38.616,2232243,0
+CCL.US,D,20060316,000000,38.321,38.329,37.841,37.906,4173311,0
+CCL.US,D,20060317,000000,38.092,38.616,37.994,38.616,4407860,0
+CCL.US,D,20060320,000000,38.114,38.351,37.939,38.07,6322402,0
+CCL.US,D,20060321,000000,37.841,37.913,37.351,37.531,5446636,0
+CCL.US,D,20060322,000000,36.404,37.954,36.404,37.906,4371957,0
+CCL.US,D,20060323,000000,36.743,36.972,35.622,35.979,22291674,0
+CCL.US,D,20060324,000000,36.102,36.404,35.921,36.243,10948841,0
+CCL.US,D,20060327,000000,36.243,36.518,36.108,36.465,6661886,0
+CCL.US,D,20060328,000000,36.223,36.555,36.063,36.21,6712834,0
+CCL.US,D,20060329,000000,35.955,36.018,35.646,35.668,5385523,0
+CCL.US,D,20060330,000000,35.668,35.874,35.38,35.692,4468048,0
+CCL.US,D,20060331,000000,35.731,36.018,35.547,35.889,4151137,0
+CCL.US,D,20060403,000000,35.889,36.268,35.782,36.025,4785092,0
+CCL.US,D,20060404,000000,35.955,36.063,35.684,35.747,6321607,0
+CCL.US,D,20060405,000000,35.615,35.842,35.533,35.556,5288379,0
+CCL.US,D,20060406,000000,35.556,36.275,35.539,36.275,5456006,0
+CCL.US,D,20060407,000000,36.63,36.663,36.094,36.229,4343319,0
+CCL.US,D,20060410,000000,36.336,36.501,36.094,36.328,3456599,0
+CCL.US,D,20060411,000000,36.011,36.354,35.293,35.412,4187567,0
+CCL.US,D,20060412,000000,35.572,35.797,35.42,35.774,3916982,0
+CCL.US,D,20060413,000000,36.048,36.143,35.905,36.108,3932823,0
+CCL.US,D,20060417,000000,36.116,36.268,35.754,35.834,3499628,0
+CCL.US,D,20060418,000000,36.063,36.404,35.82,36.404,4055580,0
+CCL.US,D,20060419,000000,36.336,36.336,35.889,36.086,6493197,0
+CCL.US,D,20060420,000000,35.715,36.288,35.608,36.063,5130782,0
+CCL.US,D,20060421,000000,36.67,36.792,35.988,36.086,5721839,0
+CCL.US,D,20060424,000000,36.094,36.102,35.882,35.988,3083327,0
+CCL.US,D,20060425,000000,35.988,36.169,35.654,35.662,3317747,0
+CCL.US,D,20060426,000000,35.858,36.011,35.511,35.586,2521302,0
+CCL.US,D,20060427,000000,35.595,35.812,35.539,35.608,2984859,0
+CCL.US,D,20060428,000000,35.595,35.677,35.436,35.471,2115825,0
+CCL.US,D,20060501,000000,35.638,35.812,35.494,35.595,2067916,0
+CCL.US,D,20060502,000000,35.638,35.934,35.533,35.897,2000069,0
+CCL.US,D,20060503,000000,35.747,35.913,35.556,35.842,2688407,0
+CCL.US,D,20060504,000000,36.177,36.585,36.151,36.465,3056137,0
+CCL.US,D,20060505,000000,36.737,36.912,36.51,36.569,3553477,0
+CCL.US,D,20060508,000000,37.125,37.329,36.826,36.889,5145567,0
+CCL.US,D,20060509,000000,37.133,37.351,36.654,36.714,4597266,0
+CCL.US,D,20060510,000000,36.851,37.017,36.388,36.465,4226638,0
+CCL.US,D,20060511,000000,36.624,36.706,36.018,36.025,4498409,0
+CCL.US,D,20060512,000000,36.018,36.229,35.32,35.372,4055180,0
+CCL.US,D,20060515,000000,35.602,36.003,34.996,35.259,4635284,0
+CCL.US,D,20060516,000000,33.485,33.485,31.328,32.278,35750859,0
+CCL.US,D,20060517,000000,30.951,31.592,30.951,31.087,19476421,0
+CCL.US,D,20060518,000000,30.608,31.623,30.523,30.715,11530792,0
+CCL.US,D,20060519,000000,30.744,30.964,30.494,30.844,9666541,0
+CCL.US,D,20060522,000000,30.23,31.304,30.23,31.122,7977709,0
+CCL.US,D,20060523,000000,30.951,31.374,30.509,30.509,8439150,0
+CCL.US,D,20060524,000000,30.586,30.782,30.341,30.661,6160448,0
+CCL.US,D,20060525,000000,30.502,30.531,30.267,30.385,6720752,0
+CCL.US,D,20060526,000000,30.283,30.421,30.078,30.381,4756319,0
+CCL.US,D,20060530,000000,30.305,30.334,29.82,30.189,5765398,0
+CCL.US,D,20060531,000000,30.189,30.472,29.986,30.238,6775130,0
+CCL.US,D,20060601,000000,30.101,30.434,29.911,30.385,4324972,0
+CCL.US,D,20060602,000000,30.472,30.579,30.23,30.412,3990241,0
+CCL.US,D,20060605,000000,30.267,30.381,29.768,29.79,3284876,0
+CCL.US,D,20060606,000000,29.472,29.478,28.859,29.171,6196742,0
+CCL.US,D,20060607,000000,28.94,29.405,28.926,29.132,5457852,0
+CCL.US,D,20060608,000000,28.926,28.926,28.298,28.334,10069377,0
+CCL.US,D,20060609,000000,28.41,28.469,28.214,28.237,5808953,0
+CCL.US,D,20060612,000000,28.291,28.298,27.577,27.584,7103660,0
+CCL.US,D,20060613,000000,27.584,28.07,27.577,28.036,7313263,0
+CCL.US,D,20060614,000000,27.879,28.571,27.806,28.484,7564971,0
+CCL.US,D,20060615,000000,28.484,29.155,28.484,28.918,6200178,0
+CCL.US,D,20060616,000000,28.444,30.676,28.2,30.449,18362947,0
+CCL.US,D,20060619,000000,30.305,31.563,30.305,31.401,9388169,0
+CCL.US,D,20060620,000000,31.29,31.328,30.789,30.789,4917614,0
+CCL.US,D,20060621,000000,30.86,31.556,30.834,31.444,4828251,0
+CCL.US,D,20060622,000000,31.282,31.425,30.964,31.023,4912200,0
+CCL.US,D,20060623,000000,30.927,31.304,30.698,30.902,2866597,0
+CCL.US,D,20060626,000000,30.834,31.207,30.775,31.114,2494507,0
+CCL.US,D,20060627,000000,31.122,31.153,30.812,30.994,3379912,0
+CCL.US,D,20060628,000000,30.978,31.018,30.669,30.834,3664616,0
+CCL.US,D,20060629,000000,30.761,31.122,30.669,31.114,3174528,0
+CCL.US,D,20060630,000000,31.238,31.655,31.238,31.623,3848090,0
+CCL.US,D,20060703,000000,31.721,31.919,31.617,31.875,1427359,0
+CCL.US,D,20060705,000000,31.866,31.866,31.32,31.592,3537508,0
+CCL.US,D,20060706,000000,31.592,31.913,31.592,31.767,3550313,0
+CCL.US,D,20060707,000000,31.767,31.927,31.456,31.598,4458020,0
+CCL.US,D,20060710,000000,31.598,31.848,31.563,31.713,3069730,0
+CCL.US,D,20060711,000000,31.639,31.699,31.312,31.572,2728131,0
+CCL.US,D,20060712,000000,31.509,31.556,30.616,30.645,4232577,0
+CCL.US,D,20060713,000000,30.385,30.645,29.986,30.031,6205983,0
+CCL.US,D,20060714,000000,30.078,30.275,29.79,30.094,4272440,0
+CCL.US,D,20060717,000000,29.851,30.039,29.493,29.729,5101740,0
+CCL.US,D,20060718,000000,29.591,29.759,29.35,29.616,3417793,0
+CCL.US,D,20060719,000000,29.744,30.761,29.744,30.676,5518445,0
+CCL.US,D,20060720,000000,30.48,30.523,30.017,30.117,4055443,0
+CCL.US,D,20060721,000000,30.221,30.494,29.705,29.98,6620440,0
+CCL.US,D,20060724,000000,30.062,30.176,29.835,30.16,4046077,0
+CCL.US,D,20060725,000000,30.23,31.107,30.16,30.882,6821726,0
+CCL.US,D,20060726,000000,30.797,30.804,30.238,30.312,6265774,0
+CCL.US,D,20060727,000000,30.571,30.571,29.781,30.017,7804141,0
+CCL.US,D,20060728,000000,30.117,30.261,29.942,30.078,3477583,0
+CCL.US,D,20060731,000000,30.078,30.312,29.44,29.518,4622214,0
+CCL.US,D,20060801,000000,29.518,29.527,28.752,28.868,6079406,0
+CCL.US,D,20060802,000000,29.175,29.358,29.062,29.181,3961993,0
+CCL.US,D,20060803,000000,29.062,29.381,28.859,29.026,5336155,0
+CCL.US,D,20060804,000000,29.334,29.511,29.041,29.171,3000170,0
+CCL.US,D,20060807,000000,29.197,29.222,28.675,28.76,2662401,0
+CCL.US,D,20060808,000000,28.987,29.162,28.608,28.631,3322761,0
+CCL.US,D,20060809,000000,28.881,29.085,28.41,28.484,4530747,0
+CCL.US,D,20060810,000000,28.484,28.851,28.436,28.722,3688112,0
+CCL.US,D,20060811,000000,28.66,28.833,28.459,28.476,3281445,0
+CCL.US,D,20060814,000000,28.38,28.476,27.798,27.838,5850924,0
+CCL.US,D,20060815,000000,28.174,28.428,28.045,28.166,6068713,0
+CCL.US,D,20060816,000000,28.109,29.017,28.07,28.987,4719095,0
+CCL.US,D,20060817,000000,29.623,30.288,29.54,30.14,7136916,0
+CCL.US,D,20060818,000000,30.14,30.23,29.72,30.214,3805844,0
+CCL.US,D,20060821,000000,30.189,30.238,29.995,30.078,2500054,0
+CCL.US,D,20060822,000000,29.887,29.986,29.797,29.911,2704642,0
+CCL.US,D,20060823,000000,29.493,29.768,29.472,29.713,2496885,0
+CCL.US,D,20060824,000000,29.72,29.751,29.418,29.511,3287651,0
+CCL.US,D,20060825,000000,29.511,29.623,29.39,29.562,1935923,0
+CCL.US,D,20060828,000000,29.547,30.23,29.547,30.101,2299691,0
+CCL.US,D,20060829,000000,30.283,30.775,30.261,30.761,4275343,0
+CCL.US,D,20060830,000000,30.761,31.002,30.562,30.752,2982881,0
+CCL.US,D,20060831,000000,31.456,31.913,31.275,31.744,6157674,0
+CCL.US,D,20060901,000000,31.82,32.197,31.82,31.841,4023108,0
+CCL.US,D,20060905,000000,32.077,32.184,31.547,31.655,3110254,0
+CCL.US,D,20060906,000000,31.655,31.927,31.539,31.841,3376215,0
+CCL.US,D,20060907,000000,31.841,31.969,31.648,31.896,3342425,0
+CCL.US,D,20060908,000000,31.896,32.434,31.82,32.342,3414093,0
+CCL.US,D,20060911,000000,32.278,32.707,32.197,32.595,4357972,0
+CCL.US,D,20060912,000000,33.024,33.916,32.956,33.91,8482971,0
+CCL.US,D,20060913,000000,33.451,33.636,32.987,33.22,7152762,0
+CCL.US,D,20060914,000000,33.078,33.2,32.91,33.017,3749223,0
+CCL.US,D,20060915,000000,33.086,33.276,32.724,33.193,5575858,0
+CCL.US,D,20060918,000000,33.031,33.193,32.397,32.397,4421457,0
+CCL.US,D,20060919,000000,32.406,32.737,32.099,32.441,5144108,0
+CCL.US,D,20060920,000000,32.653,33.047,32.577,33.017,5272141,0
+CCL.US,D,20060921,000000,33.859,34.914,33.622,33.905,12631997,0
+CCL.US,D,20060922,000000,33.905,34.087,33.731,33.868,4289202,0
+CCL.US,D,20060925,000000,34.281,34.988,33.826,34.906,5618885,0
+CCL.US,D,20060926,000000,34.667,35.099,34.427,35.099,5171958,0
+CCL.US,D,20060927,000000,35.047,35.494,34.948,35.123,4554771,0
+CCL.US,D,20060928,000000,35.372,35.782,35.305,35.556,4438354,0
+CCL.US,D,20060929,000000,35.533,35.889,35.405,35.631,3173343,0
+CCL.US,D,20061002,000000,36.011,36.011,35.578,35.715,3649966,0
+CCL.US,D,20061003,000000,35.722,36.433,35.502,36.388,4668939,0
+CCL.US,D,20061004,000000,36.345,36.933,36.336,36.927,4424230,0
+CCL.US,D,20061005,000000,36.624,36.73,36.177,36.569,4687024,0
+CCL.US,D,20061006,000000,36.372,36.73,36.268,36.646,3001360,0
+CCL.US,D,20061009,000000,36.419,36.692,36.223,36.593,2652373,0
+CCL.US,D,20061010,000000,35.866,36.441,35.684,36.328,5338796,0
+CCL.US,D,20061011,000000,35.851,35.94,35.412,35.631,4122100,0
+CCL.US,D,20061012,000000,35.866,36.094,35.608,35.94,3320253,0
+CCL.US,D,20061013,000000,36.535,36.535,35.737,36.328,3677946,0
+CCL.US,D,20061016,000000,36.21,36.457,36.018,36.194,3016271,0
+CCL.US,D,20061017,000000,35.963,36.086,35.731,36.018,3082268,0
+CCL.US,D,20061018,000000,36.018,36.67,36.018,36.472,4418421,0
+CCL.US,D,20061019,000000,36.38,36.535,36.151,36.372,1957968,0
+CCL.US,D,20061020,000000,36.555,36.585,36.288,36.426,2114376,0
+CCL.US,D,20061023,000000,36.252,36.692,36.151,36.67,1876131,0
+CCL.US,D,20061024,000000,36.441,36.602,36.237,36.465,2421382,0
+CCL.US,D,20061025,000000,36.51,36.737,36.21,36.692,4300946,0
+CCL.US,D,20061026,000000,36.706,37.565,36.577,37.474,4069829,0
+CCL.US,D,20061027,000000,37.047,37.265,36.768,36.979,2087842,0
+CCL.US,D,20061030,000000,36.988,37.474,36.714,37.343,2669927,0
+CCL.US,D,20061031,000000,37.495,37.601,36.957,36.988,2594164,0
+CCL.US,D,20061101,000000,37.032,37.314,37.017,37.093,2336519,0
+CCL.US,D,20061102,000000,36.692,36.752,36.388,36.51,3323022,0
+CCL.US,D,20061103,000000,36.577,36.577,35.851,35.889,3436797,0
+CCL.US,D,20061106,000000,36.116,36.663,36.031,36.472,2161494,0
+CCL.US,D,20061107,000000,36.472,36.814,36.243,36.639,1835214,0
+CCL.US,D,20061108,000000,36.639,37.192,36.543,37.039,1772912,0
+CCL.US,D,20061109,000000,37.192,37.192,36.404,36.494,2101044,0
+CCL.US,D,20061110,000000,36.82,36.82,36.321,36.577,2528959,0
+CCL.US,D,20061113,000000,36.585,37.101,36.354,36.919,4434261,0
+CCL.US,D,20061114,000000,37.125,37.41,37.039,37.248,3049005,0
+CCL.US,D,20061115,000000,37.167,37.659,37.167,37.631,2766940,0
+CCL.US,D,20061116,000000,37.676,37.874,37.547,37.805,2632708,0
+CCL.US,D,20061117,000000,37.813,37.906,37.653,37.775,1613995,0
+CCL.US,D,20061120,000000,38.036,38.222,37.784,37.813,2814194,0
+CCL.US,D,20061121,000000,37.994,38.252,37.954,38.162,2373871,0
+CCL.US,D,20061122,000000,38.107,38.427,38.107,38.321,1812903,0
+CCL.US,D,20061124,000000,38.002,38.632,38.002,38.267,873519,0
+CCL.US,D,20061127,000000,38.434,38.579,37.192,37.631,3619611,0
+CCL.US,D,20061128,000000,37.588,37.601,36.966,37.032,3629242,0
+CCL.US,D,20061129,000000,37.116,37.167,36.699,36.874,3634391,0
+CCL.US,D,20061130,000000,36.714,37.322,36.457,37.116,2712827,0
+CCL.US,D,20061201,000000,36.555,36.585,35.463,35.677,6191468,0
+CCL.US,D,20061204,000000,35.972,36.345,35.834,36.025,5347905,0
+CCL.US,D,20061205,000000,36.003,36.396,35.882,36.13,3094409,0
+CCL.US,D,20061206,000000,36.223,36.426,36.086,36.38,2446070,0
+CCL.US,D,20061207,000000,35.926,36.229,35.805,35.897,2588753,0
+CCL.US,D,20061208,000000,35.858,36.108,35.731,35.827,1710084,0
+CCL.US,D,20061211,000000,35.955,36.16,35.759,36.025,2160437,0
+CCL.US,D,20061212,000000,36.025,36.217,35.677,35.948,2773277,0
+CCL.US,D,20061213,000000,36.137,36.217,35.805,36.169,1908201,0
+CCL.US,D,20061214,000000,36.275,36.615,36.184,36.217,2316587,0
+CCL.US,D,20061215,000000,36.217,36.288,36.108,36.13,3835939,0
+CCL.US,D,20061218,000000,36.259,36.646,35.995,36.419,1707313,0
+CCL.US,D,20061219,000000,36.615,36.615,36.048,36.433,2760608,0
+CCL.US,D,20061220,000000,36.328,36.646,36.223,36.404,2696853,0
+CCL.US,D,20061221,000000,36.743,37.335,36.201,37.167,4794199,0
+CCL.US,D,20061222,000000,37.624,37.813,36.833,37.026,2270128,0
+CCL.US,D,20061226,000000,37.026,37.238,36.833,36.972,766077,0
+CCL.US,D,20061227,000000,37.7,38.114,37.668,37.82,2559715,0
+CCL.US,D,20061228,000000,37.828,37.933,37.389,37.624,1454948,0
+CCL.US,D,20061229,000000,37.624,37.768,37.109,37.16,1388023,0
+CCL.US,D,20070103,000000,38.282,38.789,38.148,38.599,5434492,0
+CCL.US,D,20070104,000000,38.677,38.88,38.313,38.539,3569452,0
+CCL.US,D,20070105,000000,38.358,38.358,37.692,37.789,2608680,0
+CCL.US,D,20070108,000000,37.962,38.215,37.644,37.775,3567865,0
+CCL.US,D,20070109,000000,38.107,38.38,37.994,38.207,2822246,0
+CCL.US,D,20070110,000000,38.062,38.298,37.954,38.07,2952387,0
+CCL.US,D,20070111,000000,38.715,38.83,38.313,38.488,5703494,0
+CCL.US,D,20070112,000000,38.728,38.852,38.337,38.572,2835708,0
+CCL.US,D,20070116,000000,38.844,39.094,38.539,38.599,3216504,0
+CCL.US,D,20070117,000000,38.942,39.162,38.509,38.889,4303063,0
+CCL.US,D,20070118,000000,39.699,39.775,39.002,39.358,4423966,0
+CCL.US,D,20070119,000000,39.752,39.95,39.435,39.69,5426312,0
+CCL.US,D,20070122,000000,39.669,39.813,39.284,39.533,3042405,0
+CCL.US,D,20070123,000000,39.508,39.66,39.055,39.387,3402618,0
+CCL.US,D,20070124,000000,39.395,39.715,39.267,39.594,4536026,0
+CCL.US,D,20070125,000000,39.435,39.618,38.873,39.154,4345956,0
+CCL.US,D,20070126,000000,39.489,39.563,39.13,39.366,4089234,0
+CCL.US,D,20070129,000000,39.402,39.474,39.209,39.387,2498072,0
+CCL.US,D,20070130,000000,39.435,39.549,39.366,39.508,2325824,0
+CCL.US,D,20070131,000000,39.01,39.162,38.804,39.063,5355693,0
+CCL.US,D,20070201,000000,39.466,39.556,39.094,39.508,3619080,0
+CCL.US,D,20070202,000000,39.402,39.707,39.162,39.222,4455778,0
+CCL.US,D,20070205,000000,38.64,38.83,38.085,38.474,4411556,0
+CCL.US,D,20070206,000000,37.994,37.994,37.026,37.329,7597306,0
+CCL.US,D,20070207,000000,37.457,38.14,37.152,37.796,6957283,0
+CCL.US,D,20070208,000000,37.474,37.721,37.265,37.555,2760737,0
+CCL.US,D,20070209,000000,37.538,37.684,36.555,36.706,3350610,0
+CCL.US,D,20070212,000000,37.078,37.199,36.752,36.866,2148223,0
+CCL.US,D,20070213,000000,36.912,37.238,36.792,36.94,3460928,0
+CCL.US,D,20070214,000000,36.912,37.139,36.806,37.071,2832041,0
+CCL.US,D,20070215,000000,36.996,37.064,36.714,36.866,2291375,0
+CCL.US,D,20070216,000000,36.501,36.706,36.388,36.639,2713352,0
+CCL.US,D,20070220,000000,36.866,37.085,36.479,37.047,2666231,0
+CCL.US,D,20070221,000000,37.047,37.047,36.396,36.866,2454914,0
+CCL.US,D,20070222,000000,36.768,37.109,36.654,36.842,2155692,0
+CCL.US,D,20070223,000000,36.486,36.615,36.071,36.071,3733517,0
+CCL.US,D,20070226,000000,36.194,36.297,35.747,35.874,2988255,0
+CCL.US,D,20070227,000000,35.235,35.631,34.738,35.026,6641558,0
+CCL.US,D,20070228,000000,34.789,35.268,34.66,35.183,4430034,0
+CCL.US,D,20070301,000000,34.803,35.268,34.395,34.918,5159966,0
+CCL.US,D,20070302,000000,34.503,34.988,34.503,34.623,5246011,0
+CCL.US,D,20070305,000000,34.094,34.402,34.024,34.087,5235555,0
+CCL.US,D,20070306,000000,34.222,34.954,34.202,34.828,3737611,0
+CCL.US,D,20070307,000000,34.828,34.874,34.25,34.442,3334900,0
+CCL.US,D,20070308,000000,34.796,35.631,34.776,35.04,4213440,0
+CCL.US,D,20070309,000000,35.215,35.388,34.865,35.047,2419672,0
+CCL.US,D,20070312,000000,35.063,35.486,35.047,35.155,2453725,0
+CCL.US,D,20070313,000000,35.086,35.285,34.29,34.315,4041057,0
+CCL.US,D,20070314,000000,34.115,34.351,33.628,34.202,5526359,0
+CCL.US,D,20070315,000000,34.265,34.762,34.094,34.555,5447718,0
+CCL.US,D,20070316,000000,34.882,35.208,34.436,34.509,6602088,0
+CCL.US,D,20070319,000000,34.64,34.812,34.273,34.789,2953844,0
+CCL.US,D,20070320,000000,34.547,35.04,34.464,34.796,4189811,0
+CCL.US,D,20070321,000000,35.086,36.13,34.97,36.063,4571531,0
+CCL.US,D,20070322,000000,35.874,36.396,35.874,36.243,4244195,0
+CCL.US,D,20070323,000000,36.321,36.577,36.137,36.457,3121090,0
+CCL.US,D,20070326,000000,36.465,36.518,35.921,36.412,3555852,0
+CCL.US,D,20070327,000000,36.063,36.102,35.731,35.897,3598620,0
+CCL.US,D,20070328,000000,35.564,35.564,35.093,35.177,3326911,0
+CCL.US,D,20070329,000000,35.343,35.684,35.32,35.525,4361690,0
+CCL.US,D,20070330,000000,35.622,35.797,35.372,35.502,2519519,0
+CCL.US,D,20070402,000000,35.722,35.889,35.471,35.754,2288601,0
+CCL.US,D,20070403,000000,35.874,36.194,35.866,35.926,2348400,0
+CCL.US,D,20070404,000000,35.995,36.063,35.572,35.608,3078968,0
+CCL.US,D,20070405,000000,35.572,35.747,35.358,35.42,2489688,0
+CCL.US,D,20070409,000000,35.412,35.486,35.183,35.222,2560898,0
+CCL.US,D,20070410,000000,35.436,35.525,34.865,34.882,4100322,0
+CCL.US,D,20070411,000000,34.85,34.926,34.131,34.179,5617829,0
+CCL.US,D,20070412,000000,34.265,34.45,34.152,34.351,5673096,0
+CCL.US,D,20070413,000000,34.623,34.623,34.17,34.281,4022845,0
+CCL.US,D,20070416,000000,34.503,35.556,34.503,35.442,5694967,0
+CCL.US,D,20070417,000000,35.442,35.539,35.177,35.38,3560608,0
+CCL.US,D,20070418,000000,35.177,35.436,35.026,35.162,3647725,0
+CCL.US,D,20070419,000000,34.935,35.365,34.812,35.268,3338062,0
+CCL.US,D,20070420,000000,35.312,35.948,35.312,35.759,6455182,0
+CCL.US,D,20070423,000000,35.827,36.079,35.827,35.926,4452245,0
+CCL.US,D,20070424,000000,36.36,36.404,36.011,36.151,3877926,0
+CCL.US,D,20070425,000000,36.412,36.858,36.412,36.785,3098768,0
+CCL.US,D,20070426,000000,36.366,36.851,36.366,36.722,3801572,0
+CCL.US,D,20070427,000000,36.906,36.972,36.51,36.882,2872138,0
+CCL.US,D,20070430,000000,36.851,37.259,36.685,37.039,5438861,0
+CCL.US,D,20070501,000000,36.972,37.047,36.404,36.743,5700325,0
+CCL.US,D,20070502,000000,36.866,37.16,36.692,37.047,2663592,0
+CCL.US,D,20070503,000000,37.056,37.064,36.328,36.479,3020231,0
+CCL.US,D,20070504,000000,36.494,36.814,36.223,36.328,2183931,0
+CCL.US,D,20070507,000000,36.328,36.336,36.011,36.151,1517638,0
+CCL.US,D,20070508,000000,36.151,36.177,35.759,35.834,2778161,0
+CCL.US,D,20070509,000000,35.926,36.624,35.926,36.51,2254814,0
+CCL.US,D,20070510,000000,36.518,37.101,36.288,36.465,5043008,0
+CCL.US,D,20070511,000000,36.555,37.003,36.297,36.966,3084907,0
+CCL.US,D,20070514,000000,36.814,36.851,36.297,36.518,1996901,0
+CCL.US,D,20070515,000000,36.388,36.82,36.243,36.288,2828581,0
+CCL.US,D,20070516,000000,36.259,36.433,36.031,36.281,1799834,0
+CCL.US,D,20070517,000000,35.926,36.071,35.747,35.955,3237491,0
+CCL.US,D,20070518,000000,36.151,37.314,36.063,37.259,5755759,0
+CCL.US,D,20070521,000000,37.056,37.501,36.799,37.442,5257006,0
+CCL.US,D,20070522,000000,37.525,37.954,37.395,37.789,4073527,0
+CCL.US,D,20070523,000000,37.82,38.036,37.653,37.676,3109724,0
+CCL.US,D,20070524,000000,37.835,38.028,37.395,37.555,2905994,0
+CCL.US,D,20070525,000000,37.835,37.899,37.547,37.841,1417335,0
+CCL.US,D,20070529,000000,38.905,38.905,37.954,38.17,3088736,0
+CCL.US,D,20070530,000000,37.883,38.222,37.714,38.197,2736847,0
+CCL.US,D,20070531,000000,38.337,38.38,37.906,38.215,2805750,0
+CCL.US,D,20070601,000000,38.406,38.456,38.02,38.29,2378350,0
+CCL.US,D,20070604,000000,38.412,38.632,38.17,38.434,3394499,0
+CCL.US,D,20070605,000000,38.64,39.284,38.64,38.836,5677225,0
+CCL.US,D,20070606,000000,38.162,38.465,37.954,38.02,4069829,0
+CCL.US,D,20070607,000000,37.813,37.971,37.071,37.071,4894909,0
+CCL.US,D,20070608,000000,37.133,37.199,36.82,37.125,4375276,0
+CCL.US,D,20070611,000000,37.125,37.457,36.898,37.064,4593809,0
+CCL.US,D,20070612,000000,37.064,38.373,37.064,37.653,6220108,0
+CCL.US,D,20070613,000000,37.601,37.805,37.435,37.789,4587829,0
+CCL.US,D,20070614,000000,37.7,37.805,37.508,37.714,3819345,0
+CCL.US,D,20070615,000000,37.714,37.775,37.517,37.659,5010817,0
+CCL.US,D,20070618,000000,37.594,37.835,37.314,37.624,6444752,0
+CCL.US,D,20070619,000000,36.906,38.231,36.906,37.659,6997670,0
+CCL.US,D,20070620,000000,37.631,37.835,37.367,37.419,4557935,0
+CCL.US,D,20070621,000000,36.906,36.919,36.243,36.615,7922009,0
+CCL.US,D,20070622,000000,36.441,37.367,36.366,37.367,24715175,0
+CCL.US,D,20070625,000000,36.82,37.167,36.543,36.737,6814202,0
+CCL.US,D,20070626,000000,36.966,36.996,36.678,36.933,4137806,0
+CCL.US,D,20070627,000000,36.275,36.776,36.259,36.743,6602882,0
+CCL.US,D,20070628,000000,36.699,37.009,36.51,36.776,9263046,0
+CCL.US,D,20070629,000000,36.419,37.009,36.36,36.948,5913368,0
+CCL.US,D,20070702,000000,36.441,36.743,36.268,36.354,5929002,0
+CCL.US,D,20070703,000000,36.396,36.562,36.003,36.116,2912260,0
+CCL.US,D,20070705,000000,36.479,36.593,36.297,36.412,3819575,0
+CCL.US,D,20070706,000000,36.45,36.494,36.252,36.479,2916133,0
+CCL.US,D,20070709,000000,36.548,36.548,35.913,35.94,3865510,0
+CCL.US,D,20070710,000000,35.358,35.754,35.155,35.471,5398966,0
+CCL.US,D,20070711,000000,35.04,35.442,34.89,35.298,5587469,0
+CCL.US,D,20070712,000000,35.177,35.517,35.011,35.502,3498044,0
+CCL.US,D,20070713,000000,36.137,36.252,35.769,36.16,4336452,0
+CCL.US,D,20070716,000000,36.057,36.151,35.897,36.143,3017330,0
+CCL.US,D,20070717,000000,35.934,36.201,35.622,36.094,4675360,0
+CCL.US,D,20070718,000000,36.003,36.071,35.715,36.018,3883462,0
+CCL.US,D,20070719,000000,36.018,36.086,35.834,35.921,2450695,0
+CCL.US,D,20070720,000000,35.926,36.137,35.215,35.502,4572059,0
+CCL.US,D,20070723,000000,35.494,35.668,35.2,35.533,2507975,0
+CCL.US,D,20070724,000000,35.086,35.177,34.645,34.677,4842791,0
+CCL.US,D,20070725,000000,34.721,34.753,34.094,34.602,5329040,0
+CCL.US,D,20070726,000000,33.563,34.258,33.5,34.131,9489774,0
+CCL.US,D,20070727,000000,34.017,34.144,33.494,33.579,7064881,0
+CCL.US,D,20070730,000000,33.485,34.115,33.372,33.916,5921446,0
+CCL.US,D,20070731,000000,34.094,34.344,33.5,33.571,5146996,0
+CCL.US,D,20070801,000000,33.485,34.057,33.29,33.941,7515770,0
+CCL.US,D,20070802,000000,34.087,34.17,33.774,34.017,5987234,0
+CCL.US,D,20070803,000000,33.941,33.941,33.01,33.039,4718899,0
+CCL.US,D,20070806,000000,33.115,33.708,32.752,33.668,8981046,0
+CCL.US,D,20070807,000000,33.404,34.753,33.237,34.53,6930919,0
+CCL.US,D,20070808,000000,34.745,35.486,34.745,35.463,4885880,0
+CCL.US,D,20070809,000000,33.979,36.018,33.941,35.913,6129692,0
+CCL.US,D,20070810,000000,35.608,36.177,35.235,36.116,6426575,0
+CCL.US,D,20070813,000000,36.281,36.313,35.13,35.251,4026538,0
+CCL.US,D,20070814,000000,34.789,34.97,33.66,33.66,6322201,0
+CCL.US,D,20070815,000000,32.724,33.547,32.38,32.661,7719662,0
+CCL.US,D,20070816,000000,32.138,32.98,31.592,32.948,8632415,0
+CCL.US,D,20070817,000000,33.571,34.281,32.716,34.17,7438315,0
+CCL.US,D,20070820,000000,34.094,34.209,33.555,33.739,3758464,0
+CCL.US,D,20070821,000000,33.508,33.859,33.321,33.753,3547674,0
+CCL.US,D,20070822,000000,33.972,34.321,33.883,34.184,3642576,0
+CCL.US,D,20070823,000000,34.515,34.667,34.04,34.202,5405850,0
+CCL.US,D,20070824,000000,34.488,34.771,34.123,34.738,2462571,0
+CCL.US,D,20070827,000000,34.495,35.034,34.481,34.623,3125562,0
+CCL.US,D,20070828,000000,34.472,34.472,33.668,33.691,4305702,0
+CCL.US,D,20070829,000000,34.017,34.243,33.66,34.152,3023141,0
+CCL.US,D,20070830,000000,33.76,34.357,33.699,34.094,2118597,0
+CCL.US,D,20070831,000000,34.488,34.721,34.243,34.539,2380470,0
+CCL.US,D,20070904,000000,35.002,35.183,34.85,35.063,3314441,0
+CCL.US,D,20070905,000000,34.776,34.935,34.692,34.89,3107478,0
+CCL.US,D,20070906,000000,34.66,35.079,34.472,34.97,2723911,0
+CCL.US,D,20070907,000000,34.578,34.66,33.731,33.883,4692303,0
+CCL.US,D,20070910,000000,33.843,33.916,33.056,33.485,3544243,0
+CCL.US,D,20070911,000000,33.747,34.237,33.747,34.079,2831093,0
+CCL.US,D,20070912,000000,33.979,34.161,33.699,33.782,2639042,0
+CCL.US,D,20070913,000000,33.932,34.308,33.789,34.057,2955695,0
+CCL.US,D,20070914,000000,33.314,34.024,33.307,33.747,3983906,0
+CCL.US,D,20070917,000000,33.485,33.789,33.342,33.622,3096655,0
+CCL.US,D,20070918,000000,33.81,35.595,33.731,35.38,6361603,0
+CCL.US,D,20070919,000000,35.312,35.926,35.086,35.834,6321477,0
+CCL.US,D,20070920,000000,36.419,37.796,36.396,36.768,12794212,0
+CCL.US,D,20070921,000000,38.07,38.107,36.768,37.28,5774900,0
+CCL.US,D,20070924,000000,37.451,38.036,37.064,37.265,4115238,0
+CCL.US,D,20070925,000000,36.882,37.056,36.692,36.851,4436241,0
+CCL.US,D,20070926,000000,37.167,37.343,36.799,37.026,2583603,0
+CCL.US,D,20070927,000000,37.167,37.426,37.064,37.192,2142225,0
+CCL.US,D,20070928,000000,37.538,37.594,36.569,36.692,3668309,0
+CCL.US,D,20071001,000000,36.759,37.624,36.593,37.457,3135457,0
+CCL.US,D,20071002,000000,37.588,38.002,37.565,37.891,2859117,0
+CCL.US,D,20071003,000000,38.245,38.337,37.706,37.85,4131076,0
+CCL.US,D,20071004,000000,38.036,38.406,37.805,37.883,2474710,0
+CCL.US,D,20071005,000000,37.962,38.645,37.929,38.488,3162255,0
+CCL.US,D,20071008,000000,38.207,38.564,38.14,38.448,1714437,0
+CCL.US,D,20071009,000000,38.321,38.897,38.183,38.889,4049899,0
+CCL.US,D,20071010,000000,39.177,39.474,38.66,38.668,4169796,0
+CCL.US,D,20071011,000000,38.762,38.922,37.913,38.07,4456038,0
+CCL.US,D,20071012,000000,38.114,38.474,37.899,38.054,2183853,0
+CCL.US,D,20071015,000000,38.107,38.238,37.208,37.367,5160870,0
+CCL.US,D,20071016,000000,37.125,37.125,36.562,36.706,5084449,0
+CCL.US,D,20071017,000000,36.906,37.289,36.404,36.919,4203802,0
+CCL.US,D,20071018,000000,36.706,36.851,36.419,36.548,3752131,0
+CCL.US,D,20071019,000000,36.151,36.313,35.715,35.797,5215653,0
+CCL.US,D,20071022,000000,35.988,36.792,35.834,36.759,7891123,0
+CCL.US,D,20071023,000000,37.495,37.495,36.577,36.833,4953647,0
+CCL.US,D,20071024,000000,36.663,36.678,35.889,36.288,4956157,0
+CCL.US,D,20071025,000000,36.071,36.433,35.737,35.934,5225152,0
+CCL.US,D,20071026,000000,36.223,36.237,35.737,36.116,2407265,0
+CCL.US,D,20071029,000000,36.328,36.494,36.143,36.313,1846562,0
+CCL.US,D,20071030,000000,36.472,36.555,36.124,36.143,3133613,0
+CCL.US,D,20071031,000000,36.419,36.555,36.018,36.354,4623272,0
+CCL.US,D,20071101,000000,36.094,36.275,35.388,35.457,3935332,0
+CCL.US,D,20071102,000000,35.662,35.737,34.632,34.926,7254526,0
+CCL.US,D,20071105,000000,34.835,35.026,34.315,34.595,4850147,0
+CCL.US,D,20071106,000000,34.745,34.996,34.315,34.509,4608208,0
+CCL.US,D,20071107,000000,34.357,34.796,33.81,33.81,5984004,0
+CCL.US,D,20071108,000000,34.094,34.335,33.508,33.932,8061546,0
+CCL.US,D,20071109,000000,33.555,33.715,33.229,33.252,6412986,0
+CCL.US,D,20071112,000000,32.956,34.193,32.956,33.508,6463770,0
+CCL.US,D,20071113,000000,33.859,34.357,33.747,34.329,5124643,0
+CCL.US,D,20071114,000000,34.614,34.874,33.916,34.017,6071090,0
+CCL.US,D,20071115,000000,33.444,34.123,33.356,33.868,5465245,0
+CCL.US,D,20071116,000000,33.875,34.087,33.531,34.024,4936351,0
+CCL.US,D,20071119,000000,33.137,33.547,32.826,33.26,6478689,0
+CCL.US,D,20071120,000000,33.26,33.365,32.577,32.964,4627101,0
+CCL.US,D,20071121,000000,32.427,32.595,31.866,32.077,5194664,0
+CCL.US,D,20071123,000000,32.731,32.731,32.164,32.373,3054695,0
+CCL.US,D,20071126,000000,32.465,32.805,31.995,31.995,4367545,0
+CCL.US,D,20071127,000000,32.219,33.252,32.047,33.123,6793380,0
+CCL.US,D,20071128,000000,33.396,34.094,33.314,33.941,5475150,0
+CCL.US,D,20071129,000000,33.708,34.024,33.276,33.797,5382852,0
+CCL.US,D,20071130,000000,34.209,34.692,33.924,34.184,5825934,0
+CCL.US,D,20071203,000000,33.941,34.209,33.868,34.057,3451472,0
+CCL.US,D,20071204,000000,33.485,33.715,33.335,33.555,2542687,0
+CCL.US,D,20071205,000000,33.531,33.563,33.204,33.404,3922792,0
+CCL.US,D,20071206,000000,33.587,34.419,33.587,34.29,4726722,0
+CCL.US,D,20071207,000000,34.049,34.419,34.004,34.094,3713088,0
+CCL.US,D,20071210,000000,34.564,34.685,34.335,34.503,6445932,0
+CCL.US,D,20071211,000000,34.85,35.002,33.314,33.436,6514454,0
+CCL.US,D,20071212,000000,34.436,34.523,33.485,33.802,5144445,0
+CCL.US,D,20071213,000000,33.571,34.009,33.571,33.932,4083883,0
+CCL.US,D,20071214,000000,33.739,34.539,33.708,34.108,7269576,0
+CCL.US,D,20071217,000000,34.25,34.38,33.307,33.372,6007367,0
+CCL.US,D,20071218,000000,33.753,34.017,33.137,33.715,4345197,0
+CCL.US,D,20071219,000000,34.094,34.115,33.335,33.523,4564742,0
+CCL.US,D,20071220,000000,33.948,34.17,33.002,33.342,7127058,0
+CCL.US,D,20071221,000000,34.123,34.442,33.676,34.344,5452925,0
+CCL.US,D,20071224,000000,34.229,34.812,34.229,34.698,1320638,0
+CCL.US,D,20071226,000000,34.515,34.812,34.115,34.402,1863188,0
+CCL.US,D,20071227,000000,33.956,34.258,33.66,33.708,2075306,0
+CCL.US,D,20071228,000000,33.668,33.956,33.579,33.797,1672412,0
+CCL.US,D,20071231,000000,33.753,33.995,33.412,33.708,1766991,0
+CCL.US,D,20080102,000000,33.617,33.797,33.024,33.078,3589364,0
+CCL.US,D,20080103,000000,32.775,32.973,32.441,32.541,3752397,0
+CCL.US,D,20080104,000000,32.261,32.261,31.434,31.598,6433699,0
+CCL.US,D,20080107,000000,31.472,31.777,30.951,31.238,6904395,0
+CCL.US,D,20080108,000000,31.961,32.062,30.684,30.775,5932659,0
+CCL.US,D,20080109,000000,30.381,30.579,29.647,30.502,9303582,0
+CCL.US,D,20080110,000000,30.117,30.936,29.926,30.653,7647885,0
+CCL.US,D,20080111,000000,30.866,31.023,29.828,29.974,5538134,0
+CCL.US,D,20080114,000000,30.182,30.328,29.759,29.88,4763702,0
+CCL.US,D,20080115,000000,29.35,29.768,29.069,29.54,7419346,0
+CCL.US,D,20080116,000000,29.638,30.366,29.374,29.95,9787014,0
+CCL.US,D,20080117,000000,30.296,30.296,28.825,28.889,6616540,0
+CCL.US,D,20080118,000000,29.569,29.744,28.518,28.987,8675435,0
+CCL.US,D,20080122,000000,28.491,30.412,28.491,30.182,11603394,0
+CCL.US,D,20080123,000000,29.358,32.071,29.056,32.01,11469063,0
+CCL.US,D,20080124,000000,32.122,32.541,31.875,32.434,7992829,0
+CCL.US,D,20080125,000000,32.434,32.502,31.275,31.374,7087951,0
+CCL.US,D,20080128,000000,31.82,32.707,31.524,32.677,6009640,0
+CCL.US,D,20080129,000000,31.667,32.197,31.122,31.639,8526999,0
+CCL.US,D,20080130,000000,31.866,32.364,31.328,31.699,5489535,0
+CCL.US,D,20080131,000000,31.744,34.009,31.675,33.636,8812955,0
+CCL.US,D,20080201,000000,33.636,34.258,33.419,33.924,6165284,0
+CCL.US,D,20080204,000000,33.797,33.843,31.777,31.841,10075043,0
+CCL.US,D,20080205,000000,31.713,31.82,30.715,30.852,9736375,0
+CCL.US,D,20080206,000000,31.524,31.617,30.738,30.761,7233501,0
+CCL.US,D,20080207,000000,30.866,31.312,30.761,30.957,6838754,0
+CCL.US,D,20080208,000000,30.852,31.401,30.531,30.918,4385136,0
+CCL.US,D,20080211,000000,30.86,31.395,30.616,31.343,3786161,0
+CCL.US,D,20080212,000000,31.374,32.389,31.374,32.092,5334236,0
+CCL.US,D,20080213,000000,32.434,32.623,32.055,32.327,4433113,0
+CCL.US,D,20080214,000000,32.406,32.586,31.82,31.875,5855427,0
+CCL.US,D,20080215,000000,31.767,31.797,30.994,31.328,6496943,0
+CCL.US,D,20080219,000000,31.987,32.122,31.434,31.73,7151994,0
+CCL.US,D,20080220,000000,31.055,31.73,30.909,31.578,6291180,0
+CCL.US,D,20080221,000000,31.45,31.706,30.744,30.964,5283587,0
+CCL.US,D,20080222,000000,31.185,31.706,30.738,31.706,3726734,0
+CCL.US,D,20080225,000000,31.744,32.01,31.259,31.913,4386275,0
+CCL.US,D,20080226,000000,31.699,32.434,31.631,32.197,4000345,0
+CCL.US,D,20080227,000000,31.987,32.533,31.889,32.085,4025009,0
+CCL.US,D,20080228,000000,31.585,31.631,30.722,30.761,4547607,0
+CCL.US,D,20080229,000000,30.752,30.752,29.638,29.813,5994418,0
+CCL.US,D,20080303,000000,29.835,30.132,29.464,29.901,4539477,0
+CCL.US,D,20080304,000000,29.683,30.502,29.638,30.341,6303283,0
+CCL.US,D,20080305,000000,30.283,30.775,29.79,30.125,5335845,0
+CCL.US,D,20080306,000000,30.238,30.275,29.181,29.197,6103169,0
+CCL.US,D,20080307,000000,29.472,29.737,28.956,29.107,5789544,0
+CCL.US,D,20080310,000000,29.253,29.365,28.436,28.653,5852681,0
+CCL.US,D,20080311,000000,29.35,29.676,28.918,29.527,6355222,0
+CCL.US,D,20080312,000000,29.547,29.775,29.048,29.132,7459061,0
+CCL.US,D,20080313,000000,28.964,29.995,28.343,29.72,8097298,0
+CCL.US,D,20080314,000000,29.448,29.569,28.313,28.675,8144062,0
+CCL.US,D,20080317,000000,27.943,28.266,27.351,27.638,7935406,0
+CCL.US,D,20080318,000000,28.246,29.162,27.995,29.076,5409492,0
+CCL.US,D,20080319,000000,28.631,29.493,28.428,28.484,6434057,0
+CCL.US,D,20080320,000000,29.002,30.986,28.484,30.978,11987635,0
+CCL.US,D,20080324,000000,31.168,32.826,31.168,32.085,7336406,0
+CCL.US,D,20080325,000000,31.935,32.297,31.623,31.904,5057186,0
+CCL.US,D,20080326,000000,31.547,31.767,31.145,31.216,5876136,0
+CCL.US,D,20080327,000000,31.592,31.812,30.834,30.888,4233786,0
+CCL.US,D,20080328,000000,30.882,31.009,30.001,30.078,4524730,0
+CCL.US,D,20080331,000000,30.182,30.918,29.986,30.669,5677783,0
+CCL.US,D,20080401,000000,31.107,32.724,31.107,32.682,7673582,0
+CCL.US,D,20080402,000000,32.669,32.987,32.138,32.304,4094312,0
+CCL.US,D,20080403,000000,31.617,31.935,31.13,31.896,4528185,0
+CCL.US,D,20080404,000000,31.556,31.848,31.434,31.563,4595581,0
+CCL.US,D,20080407,000000,31.82,32.002,31.531,31.857,5128349,0
+CCL.US,D,20080408,000000,31.367,31.639,31.29,31.48,4823583,0
+CCL.US,D,20080409,000000,31.425,31.517,30.214,30.321,5732561,0
+CCL.US,D,20080410,000000,30.385,30.927,30.189,30.502,4277878,0
+CCL.US,D,20080411,000000,30.341,30.449,29.926,30.094,3020097,0
+CCL.US,D,20080414,000000,30.385,30.385,30.001,30.153,2991788,0
+CCL.US,D,20080415,000000,30.206,30.23,29.365,29.744,4183089,0
+CCL.US,D,20080416,000000,30.245,30.944,30.238,30.918,3870118,0
+CCL.US,D,20080417,000000,30.834,31.456,30.767,31.367,3534260,0
+CCL.US,D,20080418,000000,32.092,32.419,31.919,32.184,5945965,0
+CCL.US,D,20080421,000000,31.889,31.995,31.176,31.251,3632105,0
+CCL.US,D,20080422,000000,31.048,31.048,30.312,30.548,4888140,0
+CCL.US,D,20080423,000000,30.16,30.16,29.511,29.835,6474911,0
+CCL.US,D,20080424,000000,29.283,30.434,29.205,30.117,6681875,0
+CCL.US,D,20080425,000000,29.533,29.995,29.274,29.887,6208862,0
+CCL.US,D,20080428,000000,29.911,30.189,29.797,29.95,4062137,0
+CCL.US,D,20080429,000000,29.737,30.283,29.705,30.086,4692101,0
+CCL.US,D,20080430,000000,30.321,31.009,30.054,30.434,5533782,0
+CCL.US,D,20080501,000000,30.221,31.797,30.153,31.48,5419248,0
+CCL.US,D,20080502,000000,32.197,32.357,31.517,31.777,5235505,0
+CCL.US,D,20080505,000000,31.667,31.721,30.978,31.04,3612876,0
+CCL.US,D,20080506,000000,30.978,30.978,30.334,30.722,4871684,0
+CCL.US,D,20080507,000000,30.722,31.243,30.594,30.594,1959309,0
+CCL.US,D,20080508,000000,30.669,30.909,30.385,30.653,3742753,0
+CCL.US,D,20080509,000000,30.261,30.427,29.958,30.094,3981009,0
+CCL.US,D,20080512,000000,30.421,30.882,30.288,30.852,2893614,0
+CCL.US,D,20080513,000000,30.653,30.86,30.182,30.238,3839069,0
+CCL.US,D,20080514,000000,29.933,30.238,29.797,30.017,6323693,0
+CCL.US,D,20080515,000000,29.911,30.653,29.844,30.579,6581314,0
+CCL.US,D,20080516,000000,30.579,30.684,29.887,30.039,6047126,0
+CCL.US,D,20080519,000000,30.009,30.515,29.851,30.305,5361061,0
+CCL.US,D,20080520,000000,29.705,29.911,29.591,29.713,7168891,0
+CCL.US,D,20080521,000000,28.804,28.987,28.275,28.357,11689664,0
+CCL.US,D,20080522,000000,28.275,29.092,28.23,28.752,7335029,0
+CCL.US,D,20080523,000000,28.541,28.541,27.973,28.022,5781123,0
+CCL.US,D,20080527,000000,28.313,28.947,28.191,28.851,4755739,0
+CCL.US,D,20080528,000000,29.238,29.607,29.076,29.418,6522364,0
+CCL.US,D,20080529,000000,28.972,29.683,28.804,29.562,5855995,0
+CCL.US,D,20080530,000000,29.623,30.456,29.433,30.349,7312716,0
+CCL.US,D,20080602,000000,29.887,30.001,29.527,29.759,7552359,0
+CCL.US,D,20080603,000000,29.547,29.656,28.631,28.964,7846697,0
+CCL.US,D,20080604,000000,29.048,29.775,28.933,29.23,6936430,0
+CCL.US,D,20080605,000000,29.381,29.974,29.222,29.813,3767535,0
+CCL.US,D,20080606,000000,29.155,29.222,28.182,28.207,6655599,0
+CCL.US,D,20080609,000000,28.237,28.491,27.706,27.995,3663003,0
+CCL.US,D,20080610,000000,27.737,28.5,27.693,28.388,4678334,0
+CCL.US,D,20080611,000000,28.07,28.191,27.428,27.435,6741189,0
+CCL.US,D,20080612,000000,27.757,28.131,27.534,27.764,5092517,0
+CCL.US,D,20080613,000000,28.152,28.2,27.7,28.022,3127794,0
+CCL.US,D,20080616,000000,27.638,27.745,27.243,27.441,6339112,0
+CCL.US,D,20080617,000000,27.29,27.435,26.904,26.904,7561374,0
+CCL.US,D,20080618,000000,26.448,26.731,26.026,26.495,16794890,0
+CCL.US,D,20080619,000000,25.912,28.08,25.659,27.908,16262314,0
+CCL.US,D,20080620,000000,27.114,27.343,26.585,26.872,12610534,0
+CCL.US,D,20080623,000000,26.39,26.683,26.026,26.063,7025148,0
+CCL.US,D,20080624,000000,25.804,26.364,25.682,26.124,7651584,0
+CCL.US,D,20080625,000000,26.276,27.456,26.237,26.919,7771997,0
+CCL.US,D,20080626,000000,26.292,26.472,25.336,25.358,8779940,0
+CCL.US,D,20080627,000000,25.199,25.274,24.569,24.95,7920307,0
+CCL.US,D,20080630,000000,25.236,25.418,24.821,24.972,7910031,0
+CCL.US,D,20080701,000000,24.115,24.714,23.941,24.47,8925008,0
+CCL.US,D,20080702,000000,24.707,24.926,24.357,24.42,8111104,0
+CCL.US,D,20080703,000000,24.814,24.91,24.11,24.161,4935056,0
+CCL.US,D,20080707,000000,24.115,24.743,24.025,24.51,9185292,0
+CCL.US,D,20080708,000000,24.826,26.054,24.668,25.956,12480514,0
+CCL.US,D,20080709,000000,25.956,26.026,24.476,24.547,9554907,0
+CCL.US,D,20080710,000000,24.411,24.562,23.155,23.397,14298700,0
+CCL.US,D,20080711,000000,23.061,23.405,22.48,22.949,11128348,0
+CCL.US,D,20080714,000000,23.577,23.662,22.676,22.707,6046381,0
+CCL.US,D,20080715,000000,22.949,23.48,22.139,22.918,9725399,0
+CCL.US,D,20080716,000000,22.766,25.185,22.735,25.16,13923492,0
+CCL.US,D,20080717,000000,25.349,28.088,25,27.584,19425597,0
+CCL.US,D,20080718,000000,26.866,27.961,26.754,27.757,10460779,0
+CCL.US,D,20080721,000000,27.403,27.757,26.713,26.834,3791935,0
+CCL.US,D,20080722,000000,26.639,30.198,26.495,30.101,19329428,0
+CCL.US,D,20080723,000000,30.101,31.176,29.297,30.23,13663428,0
+CCL.US,D,20080724,000000,29.751,29.82,28.326,28.509,8864243,0
+CCL.US,D,20080725,000000,28.79,29.493,28.469,28.722,6459033,0
+CCL.US,D,20080728,000000,28.41,28.66,27.327,27.373,9241051,0
+CCL.US,D,20080729,000000,27.584,29.124,27.403,28.947,8541244,0
+CCL.US,D,20080730,000000,28.73,29.246,27.7,28.419,8119345,0
+CCL.US,D,20080731,000000,27.789,28.76,27.773,27.986,9046353,0
+CCL.US,D,20080801,000000,28.66,28.66,27.388,27.7,7022211,0
+CCL.US,D,20080804,000000,27.973,28.578,27.737,28.305,6158231,0
+CCL.US,D,20080805,000000,29.511,30.487,29.274,30.442,10522477,0
+CCL.US,D,20080806,000000,30.117,30.283,29.518,30.14,5941325,0
+CCL.US,D,20080807,000000,28.881,29.132,28.343,28.509,8598955,0
+CCL.US,D,20080808,000000,28.979,30.328,28.841,30.23,7311564,0
+CCL.US,D,20080811,000000,30.086,31.434,30.031,30.927,7004287,0
+CCL.US,D,20080812,000000,30.14,30.812,29.493,29.691,9454717,0
+CCL.US,D,20080813,000000,28.798,29.289,28.365,28.556,8501056,0
+CCL.US,D,20080814,000000,28.144,29.933,28.07,29.759,7416341,0
+CCL.US,D,20080815,000000,29.268,30.267,29.222,29.901,6586782,0
+CCL.US,D,20080818,000000,29.502,29.631,28.69,28.947,6001931,0
+CCL.US,D,20080819,000000,28.45,28.524,27.534,27.892,6345733,0
+CCL.US,D,20080820,000000,27.548,27.83,26.935,27.093,8519794,0
+CCL.US,D,20080821,000000,27.087,27.449,26.788,27.282,6483243,0
+CCL.US,D,20080822,000000,27.592,28.252,27.441,28.23,4735186,0
+CCL.US,D,20080825,000000,28.029,28.222,27.335,27.548,4748709,0
+CCL.US,D,20080826,000000,27.252,27.676,26.977,27.273,3639352,0
+CCL.US,D,20080827,000000,27.265,27.669,26.911,27.449,3610242,0
+CCL.US,D,20080828,000000,27.608,28.623,27.577,28.623,6439051,0
+CCL.US,D,20080829,000000,27.757,28.394,27.713,28.08,5923269,0
+CCL.US,D,20080902,000000,28.833,30.456,28.833,29.647,13917696,0
+CCL.US,D,20080903,000000,29.146,29.797,29.146,29.585,7067562,0
+CCL.US,D,20080904,000000,28.833,29.002,28.653,28.715,8428682,0
+CCL.US,D,20080905,000000,28.469,29.631,28.334,29.54,9131046,0
+CCL.US,D,20080908,000000,30.385,30.86,29.358,30.844,9105366,0
+CCL.US,D,20080909,000000,31.002,31.857,30.283,30.321,14307245,0
+CCL.US,D,20080910,000000,30.509,30.509,29.358,30.001,9038429,0
+CCL.US,D,20080911,000000,30.001,30.509,29.189,30.494,8671317,0
+CCL.US,D,20080912,000000,30.182,31.23,29.79,31.137,9857081,0
+CCL.US,D,20080915,000000,30.245,32.002,30.086,31.079,14702603,0
+CCL.US,D,20080916,000000,30.07,31.956,29.974,31.04,10607197,0
+CCL.US,D,20080917,000000,30.449,30.594,28.926,29.493,13646997,0
+CCL.US,D,20080918,000000,30.094,30.153,28.144,29.72,17312610,0
+CCL.US,D,20080919,000000,31.785,32.115,29.547,30.125,11607352,0
+CCL.US,D,20080922,000000,30.421,30.421,28.062,28.326,10465674,0
+CCL.US,D,20080923,000000,28.436,29.026,28.045,28.2,6322323,0
+CCL.US,D,20080924,000000,28.283,28.436,27.706,27.943,5865108,0
+CCL.US,D,20080925,000000,28.38,28.484,27.145,27.471,9724128,0
+CCL.US,D,20080926,000000,27.201,27.403,26.531,26.895,8798110,0
+CCL.US,D,20080929,000000,26.349,26.562,24.668,25.177,10400339,0
+CCL.US,D,20080930,000000,25.986,26.851,25.411,26.781,11338787,0
+CCL.US,D,20081001,000000,26.578,27.41,26.227,27.252,8568048,0
+CCL.US,D,20081002,000000,26.66,27.177,25.956,26.276,8822879,0
+CCL.US,D,20081003,000000,26.349,26.439,24.774,24.806,11974603,0
+CCL.US,D,20081006,000000,24.154,24.66,22.729,23.446,16058850,0
+CCL.US,D,20081007,000000,24.062,24.062,22.273,22.417,11833464,0
+CCL.US,D,20081008,000000,22.008,23.161,21.563,22.417,16220499,0
+CCL.US,D,20081009,000000,23.119,23.119,21.092,21.153,14117183,0
+CCL.US,D,20081010,000000,19.964,21.925,18.244,21.227,28058377,0
+CCL.US,D,20081013,000000,21.716,23.488,21.21,23.462,11934062,0
+CCL.US,D,20081014,000000,24.037,24.366,22.296,22.996,13338497,0
+CCL.US,D,20081015,000000,22.273,22.85,20.98,21.078,10646175,0
+CCL.US,D,20081016,000000,21.161,22.312,19.622,22.216,13617993,0
+CCL.US,D,20081017,000000,21.548,23.001,21.507,22.417,9274132,0
+CCL.US,D,20081020,000000,22.447,22.85,21.974,22.781,7469313,0
+CCL.US,D,20081021,000000,22.774,23.426,22.417,22.667,6500501,0
+CCL.US,D,20081022,000000,22.063,22.173,20.479,21.333,7933468,0
+CCL.US,D,20081023,000000,21.341,21.541,19.663,20.692,9239869,0
+CCL.US,D,20081024,000000,19.101,20.479,18.989,20.094,10246169,0
+CCL.US,D,20081027,000000,19.622,20.7,18.973,18.973,10728953,0
+CCL.US,D,20081028,000000,19.744,21.037,17.826,21.002,14405184,0
+CCL.US,D,20081029,000000,21.426,22.622,21.092,21.515,10444387,0
+CCL.US,D,20081030,000000,22.207,22.63,21.078,21.75,7774631,0
+CCL.US,D,20081031,000000,19.63,19.807,16.606,19.244,32493192,0
+CCL.US,D,20081103,000000,18.926,18.926,17.926,18.236,10964446,0
+CCL.US,D,20081104,000000,19.151,19.288,18.827,18.902,19958045,0
+CCL.US,D,20081105,000000,18.647,18.872,17.6,17.775,9774400,0
+CCL.US,D,20081106,000000,18.115,18.358,16.343,16.577,14778002,0
+CCL.US,D,20081107,000000,17.206,17.206,16.547,16.691,10019366,0
+CCL.US,D,20081110,000000,17.294,17.302,15.613,15.796,8073005,0
+CCL.US,D,20081111,000000,16.022,16.343,15.41,15.853,9832133,0
+CCL.US,D,20081112,000000,15.282,15.63,14.499,14.577,10597532,0
+CCL.US,D,20081113,000000,14.698,15.267,13.712,15.196,12830366,0
+CCL.US,D,20081114,000000,15.067,15.469,14.329,14.37,9209371,0
+CCL.US,D,20081117,000000,14.426,14.971,14.045,14.045,8511555,0
+CCL.US,D,20081118,000000,14.018,14.621,13.79,14.244,7430260,0
+CCL.US,D,20081119,000000,13.942,13.942,12.432,12.479,12121371,0
+CCL.US,D,20081120,000000,12.532,12.676,11.257,11.38,17432715,0
+CCL.US,D,20081121,000000,12.069,12.083,11.25,11.947,15164703,0
+CCL.US,D,20081124,000000,12.66,13.686,12.221,13.449,16953553,0
+CCL.US,D,20081125,000000,14.053,14.091,12.721,13.517,15094242,0
+CCL.US,D,20081126,000000,13.563,14.878,13.41,14.75,8986610,0
+CCL.US,D,20081128,000000,14.79,15.98,14.79,15.908,5829744,0
+CCL.US,D,20081201,000000,15.038,15.373,14.812,14.843,13030679,0
+CCL.US,D,20081202,000000,15.469,15.66,14.669,15.222,16053097,0
+CCL.US,D,20081203,000000,15.118,16.144,14.901,16.053,11343189,0
+CCL.US,D,20081204,000000,15.805,16.092,15.357,15.973,15967466,0
+CCL.US,D,20081205,000000,15.26,16.425,14.568,16.273,10886796,0
+CCL.US,D,20081208,000000,16.304,16.925,16.11,16.615,11453643,0
+CCL.US,D,20081209,000000,16.704,17.568,16.439,16.591,7378076,0
+CCL.US,D,20081210,000000,16.813,17.31,16.457,17.227,7285421,0
+CCL.US,D,20081211,000000,16.855,17.327,16.336,16.539,7765847,0
+CCL.US,D,20081212,000000,16.101,16.564,15.908,16.457,5696686,0
+CCL.US,D,20081215,000000,16.304,16.774,15.455,15.764,6297523,0
+CCL.US,D,20081216,000000,15.82,17.425,15.82,17.327,8056104,0
+CCL.US,D,20081217,000000,16.964,17.993,16.712,17.782,8440397,0
+CCL.US,D,20081218,000000,17.098,18.751,16.704,18.367,15190116,0
+CCL.US,D,20081219,000000,18.061,18.647,17.98,18.334,8616739,0
+CCL.US,D,20081222,000000,17.879,18.001,17.079,17.524,6501773,0
+CCL.US,D,20081223,000000,17.85,18.168,17.433,17.524,4791815,0
+CCL.US,D,20081224,000000,17.524,17.857,17.318,17.577,1262564,0
+CCL.US,D,20081226,000000,17.735,17.76,17.418,17.685,1623963,0
+CCL.US,D,20081229,000000,17.288,17.48,17.138,17.455,3655500,0
+CCL.US,D,20081230,000000,17.623,18.334,17.623,18.31,2963470,0
+CCL.US,D,20081231,000000,18.358,18.863,18.175,18.426,4926940,0
+CCL.US,D,20090102,000000,18.317,19.426,18.317,19.356,4543446,0
+CCL.US,D,20090105,000000,19.198,19.198,18.438,18.999,6685133,0
+CCL.US,D,20090106,000000,19.333,19.513,18.973,19.108,5971855,0
+CCL.US,D,20090107,000000,18.561,18.784,18.046,18.342,4591660,0
+CCL.US,D,20090108,000000,18.206,18.317,17.669,18.283,4306976,0
+CCL.US,D,20090109,000000,18.718,18.835,17.584,17.887,5652907,0
+CCL.US,D,20090112,000000,17.744,17.79,16.879,17.037,4390136,0
+CCL.US,D,20090113,000000,16.735,17.31,16.704,17.197,7023866,0
+CCL.US,D,20090114,000000,16.836,16.87,16.169,16.457,7296518,0
+CCL.US,D,20090115,000000,15.948,16.266,15.237,15.871,9860084,0
+CCL.US,D,20090116,000000,16.11,16.327,15.38,15.996,7240124,0
+CCL.US,D,20090120,000000,15.447,15.716,14.463,14.478,9125641,0
+CCL.US,D,20090121,000000,14.858,15.124,14.336,15.06,9658563,0
+CCL.US,D,20090122,000000,14.592,15.044,14.378,14.728,10600304,0
+CCL.US,D,20090123,000000,14.28,14.843,14.091,14.568,7196118,0
+CCL.US,D,20090126,000000,14.54,15.06,14.244,14.426,8215182,0
+CCL.US,D,20090127,000000,14.653,15.067,14.577,14.835,4284513,0
+CCL.US,D,20090128,000000,15.246,15.397,14.508,15.131,11816165,0
+CCL.US,D,20090129,000000,14.585,14.742,14.002,14.091,15071895,0
+CCL.US,D,20090130,000000,14.356,14.47,13.741,13.782,12396197,0
+CCL.US,D,20090202,000000,13.484,13.757,13.327,13.645,6502290,0
+CCL.US,D,20090203,000000,13.961,14.463,13.517,14.312,8098172,0
+CCL.US,D,20090204,000000,14.448,14.819,13.951,14.002,6927741,0
+CCL.US,D,20090205,000000,14.336,14.819,14.018,14.645,7631211,0
+CCL.US,D,20090206,000000,14.934,15.98,14.79,15.683,8810387,0
+CCL.US,D,20090209,000000,15.597,16.387,15.333,16.252,9283196,0
+CCL.US,D,20090210,000000,15.787,16.417,15.75,16.068,15929439,0
+CCL.US,D,20090211,000000,16.062,16.661,15.996,16.395,10723159,0
+CCL.US,D,20090212,000000,16.007,16.137,15.303,16.062,9483552,0
+CCL.US,D,20090213,000000,15.965,16.321,15.779,15.811,7987373,0
+CCL.US,D,20090217,000000,15.153,15.41,14.878,15.165,8444575,0
+CCL.US,D,20090218,000000,15.153,15.173,14.678,14.942,8319536,0
+CCL.US,D,20090219,000000,15.083,15.253,14.6,14.692,5942403,0
+CCL.US,D,20090220,000000,14.385,14.942,14.265,14.698,9009274,0
+CCL.US,D,20090223,000000,14.993,15.017,14.025,14.07,9298130,0
+CCL.US,D,20090224,000000,14.485,15.692,14.321,15.341,12855254,0
+CCL.US,D,20090225,000000,15.63,15.63,14.773,14.993,12702438,0
+CCL.US,D,20090226,000000,15.668,15.885,15.093,15.145,10354329,0
+CCL.US,D,20090227,000000,15.222,15.229,14.554,14.819,16727635,0
+CCL.US,D,20090302,000000,14.516,14.645,13.669,13.798,12518827,0
+CCL.US,D,20090303,000000,14.091,14.154,13.378,13.712,13270508,0
+CCL.US,D,20090304,000000,14.385,15.173,14.176,14.79,14030775,0
+CCL.US,D,20090305,000000,14.568,14.865,13.548,13.712,12476256,0
+CCL.US,D,20090306,000000,13.621,13.782,12.781,13.109,12942747,0
+CCL.US,D,20090309,000000,13.008,13.637,12.728,12.865,9541898,0
+CCL.US,D,20090310,000000,13.525,14.54,13.312,14.531,16211709,0
+CCL.US,D,20090311,000000,15.025,15.416,14.662,14.901,9530859,0
+CCL.US,D,20090312,000000,14.692,15.743,14.362,15.716,9638129,0
+CCL.US,D,20090313,000000,15.82,15.948,15.173,15.563,8381600,0
+CCL.US,D,20090316,000000,15.908,16.273,15.517,15.531,7053788,0
+CCL.US,D,20090317,000000,15.267,16.35,15.267,16.35,6347193,0
+CCL.US,D,20090318,000000,16.28,17.123,16.015,16.72,7909495,0
+CCL.US,D,20090319,000000,17.054,17.236,16.779,16.964,7679250,0
+CCL.US,D,20090320,000000,16.849,16.964,15.82,16.137,8860971,0
+CCL.US,D,20090323,000000,16.577,17.803,16.092,17.66,16133231,0
+CCL.US,D,20090324,000000,17.433,18.894,17.107,17.294,20161183,0
+CCL.US,D,20090325,000000,17.045,17.494,16.645,17.206,12515367,0
+CCL.US,D,20090326,000000,17.176,17.826,17.054,17.532,13600348,0
+CCL.US,D,20090327,000000,17.037,17.267,16.623,16.797,7073375,0
+CCL.US,D,20090330,000000,16.189,16.327,15.683,15.853,6624917,0
+CCL.US,D,20090331,000000,16.273,16.661,16.015,16.366,7645124,0
+CCL.US,D,20090401,000000,16.237,17.584,16.101,17.455,8823145,0
+CCL.US,D,20090402,000000,17.775,18.887,17.568,18.325,10198540,0
+CCL.US,D,20090403,000000,18.382,19.426,18.212,19.333,8649210,0
+CCL.US,D,20090406,000000,19.093,19.093,18.382,18.751,7319714,0
+CCL.US,D,20090407,000000,18.168,18.229,17.698,17.803,6950163,0
+CCL.US,D,20090408,000000,18.123,18.334,17.85,18.175,4950580,0
+CCL.US,D,20090409,000000,18.592,19.645,18.438,19.396,8858396,0
+CCL.US,D,20090413,000000,19.159,20.086,18.812,19.848,7069076,0
+CCL.US,D,20090414,000000,19.426,19.706,19.005,19.151,5988974,0
+CCL.US,D,20090415,000000,18.827,19.614,18.827,19.563,8007824,0
+CCL.US,D,20090416,000000,19.44,21.084,19.281,20.765,9832719,0
+CCL.US,D,20090417,000000,20.813,21.21,20.161,20.645,10054638,0
+CCL.US,D,20090420,000000,19.654,19.848,19.116,19.131,7897968,0
+CCL.US,D,20090421,000000,18.902,19.403,18.827,19.373,6779310,0
+CCL.US,D,20090422,000000,18.827,20.524,18.639,20.145,12360148,0
+CCL.US,D,20090423,000000,20.653,21.533,20.198,21.002,12080216,0
+CCL.US,D,20090424,000000,21.153,21.783,20.91,21.541,8253604,0
+CCL.US,D,20090427,000000,19.59,19.855,18.001,18.632,24596482,0
+CCL.US,D,20090428,000000,18.229,19.887,18.131,19.356,14106009,0
+CCL.US,D,20090429,000000,19.789,20.381,19.571,20.1,8579850,0
+CCL.US,D,20090430,000000,20.463,20.963,20.319,20.364,11112144,0
+CCL.US,D,20090501,000000,20.532,20.584,19.726,19.807,5505782,0
+CCL.US,D,20090504,000000,20.07,22.417,19.92,22.403,14118887,0
+CCL.US,D,20090505,000000,22.13,22.464,21.799,22.216,7005947,0
+CCL.US,D,20090506,000000,22.282,22.374,21.844,22.327,8523937,0
+CCL.US,D,20090507,000000,22.417,22.547,21.236,21.312,13347289,0
+CCL.US,D,20090508,000000,21.176,21.592,20.765,21.117,10426656,0
+CCL.US,D,20090511,000000,20.627,20.994,20.419,20.653,5206626,0
+CCL.US,D,20090512,000000,21.052,21.205,20.003,20.35,5261134,0
+CCL.US,D,20090513,000000,19.67,19.699,18.942,19.151,6222435,0
+CCL.US,D,20090514,000000,19.297,19.813,18.942,19.364,7052919,0
+CCL.US,D,20090515,000000,19.341,19.539,18.667,18.942,6101936,0
+CCL.US,D,20090518,000000,19.835,20.153,19.557,20.07,8271840,0
+CCL.US,D,20090519,000000,20.304,20.569,19.978,20.107,6005319,0
+CCL.US,D,20090520,000000,20.1,20.28,18.879,18.981,7669313,0
+CCL.US,D,20090521,000000,18.827,18.918,18.402,18.697,5855505,0
+CCL.US,D,20090522,000000,18.981,19.166,18.525,18.902,4857088,0
+CCL.US,D,20090526,000000,18.704,19.706,18.704,19.63,8896645,0
+CCL.US,D,20090527,000000,19.713,19.911,18.675,18.791,6849202,0
+CCL.US,D,20090528,000000,18.926,18.981,18.025,18.478,9796386,0
+CCL.US,D,20090529,000000,18.704,19.304,18.553,19.273,6333402,0
+CCL.US,D,20090601,000000,19.598,20.524,19.507,20.213,7235809,0
+CCL.US,D,20090602,000000,20.115,20.456,19.911,20.304,5490162,0
+CCL.US,D,20090603,000000,19.758,20.046,19.563,19.878,4339865,0
+CCL.US,D,20090604,000000,19.699,19.911,19.333,19.691,4854926,0
+CCL.US,D,20090605,000000,19.59,19.863,19.251,19.364,5228502,0
+CCL.US,D,20090608,000000,19.07,19.173,18.662,18.942,7350694,0
+CCL.US,D,20090609,000000,19.131,19.131,18.791,18.964,5524568,0
+CCL.US,D,20090610,000000,19.297,19.297,17.69,18.07,12569497,0
+CCL.US,D,20090611,000000,18.545,18.545,17.744,17.98,10361699,0
+CCL.US,D,20090612,000000,18.268,18.334,17.864,18.31,6742653,0
+CCL.US,D,20090615,000000,17.902,17.902,17.302,17.545,7452897,0
+CCL.US,D,20090616,000000,17.638,17.711,16.98,17.07,6826349,0
+CCL.US,D,20090617,000000,17.115,17.842,16.806,17.462,8773296,0
+CCL.US,D,20090618,000000,18.189,19.182,18.039,18.768,16495375,0
+CCL.US,D,20090619,000000,20.252,20.524,19.751,20.153,15907775,0
+CCL.US,D,20090622,000000,19.726,19.82,18.574,18.606,8679128,0
+CCL.US,D,20090623,000000,18.857,18.981,18.402,18.592,6424298,0
+CCL.US,D,20090624,000000,18.981,19.988,18.926,19.304,9600153,0
+CCL.US,D,20090625,000000,18.872,19.807,18.872,19.5,7339564,0
+CCL.US,D,20090626,000000,19.267,19.487,19.131,19.206,6864082,0
+CCL.US,D,20090629,000000,19.304,19.964,19.182,19.766,5777858,0
+CCL.US,D,20090630,000000,19.67,19.691,19.022,19.523,6107405,0
+CCL.US,D,20090701,000000,19.557,19.995,19.32,19.903,5740131,0
+CCL.US,D,20090702,000000,19.356,19.903,19.07,19.206,9187589,0
+CCL.US,D,20090706,000000,19.062,19.281,18.879,19.273,7002774,0
+CCL.US,D,20090707,000000,19.166,19.364,18.827,18.887,5912844,0
+CCL.US,D,20090708,000000,18.942,19.047,18.175,18.567,7132850,0
+CCL.US,D,20090709,000000,18.791,19.251,18.704,19.151,4990295,0
+CCL.US,D,20090710,000000,19.047,19.138,18.503,18.697,6496682,0
+CCL.US,D,20090713,000000,18.667,18.994,18.389,18.994,5974243,0
+CCL.US,D,20090714,000000,19.123,19.32,18.909,19.313,4465383,0
+CCL.US,D,20090715,000000,19.5,20.67,19.382,20.653,9497181,0
+CCL.US,D,20090716,000000,20.479,20.781,19.903,20.636,7156903,0
+CCL.US,D,20090717,000000,20.304,20.35,19.758,19.955,7673375,0
+CCL.US,D,20090720,000000,20.381,21.132,20.274,20.971,7258528,0
+CCL.US,D,20090721,000000,20.989,21.031,20.532,20.933,5177573,0
+CCL.US,D,20090722,000000,20.396,21.168,20.396,21.069,4057676,0
+CCL.US,D,20090723,000000,20.686,21.901,20.627,21.63,6456776,0
+CCL.US,D,20090724,000000,21.356,21.607,21.084,21.592,4544778,0
+CCL.US,D,20090727,000000,21.161,21.592,20.857,21.395,4533938,0
+CCL.US,D,20090728,000000,20.836,21.541,20.735,21.541,5506691,0
+CCL.US,D,20090729,000000,20.6,20.887,20.389,20.677,9018758,0
+CCL.US,D,20090730,000000,20.878,21.584,20.781,21.333,6168140,0
+CCL.US,D,20090731,000000,21.441,21.75,21.168,21.205,5553912,0
+CCL.US,D,20090803,000000,21.701,22.151,21.616,21.974,6132330,0
+CCL.US,D,20090804,000000,21.974,22.409,21.716,22.289,5474557,0
+CCL.US,D,20090805,000000,22.647,22.714,21.872,21.94,5541875,0
+CCL.US,D,20090806,000000,22.382,22.464,21.844,21.901,4185002,0
+CCL.US,D,20090807,000000,22.282,23.296,22.014,22.996,7105664,0
+CCL.US,D,20090810,000000,22.879,23.016,22.409,22.63,4231787,0
+CCL.US,D,20090811,000000,22.181,22.529,22.014,22.358,4538835,0
+CCL.US,D,20090812,000000,22.116,23.418,22.069,23.085,6837713,0
+CCL.US,D,20090813,000000,22.721,23.008,22.32,22.988,5062086,0
+CCL.US,D,20090814,000000,23.052,23.076,22.273,22.614,4082237,0
+CCL.US,D,20090817,000000,21.733,21.819,21.29,21.404,4468217,0
+CCL.US,D,20090818,000000,21.541,21.957,21.485,21.864,4065262,0
+CCL.US,D,20090819,000000,21.501,22.48,21.413,22.259,5191355,0
+CCL.US,D,20090820,000000,22.382,23.008,22.289,22.828,5929553,0
+CCL.US,D,20090821,000000,23.092,23.577,23.008,23.397,5708558,0
+CCL.US,D,20090824,000000,23.956,23.972,23.173,23.254,3846183,0
+CCL.US,D,20090825,000000,23.714,23.73,23.269,23.531,7050178,0
+CCL.US,D,20090826,000000,23.333,23.333,22.879,23.119,4710206,0
+CCL.US,D,20090827,000000,22.981,23.046,22.502,22.774,5545008,0
+CCL.US,D,20090828,000000,23.222,23.296,22.774,22.988,3833448,0
+CCL.US,D,20090831,000000,22.828,22.887,22.086,22.158,6153818,0
+CCL.US,D,20090901,000000,22.233,22.606,21.533,21.677,5750664,0
+CCL.US,D,20090902,000000,21.652,21.766,21.413,21.599,4451748,0
+CCL.US,D,20090903,000000,22.216,22.327,21.949,22.224,5939565,0
+CCL.US,D,20090904,000000,22.289,22.494,22.19,22.237,6414547,0
+CCL.US,D,20090908,000000,23.488,23.531,23.146,23.366,7058250,0
+CCL.US,D,20090909,000000,23.737,24.562,23.644,24.154,7283734,0
+CCL.US,D,20090910,000000,24.212,24.51,23.978,24.42,6465690,0
+CCL.US,D,20090911,000000,24.806,25.015,24.569,24.737,5315010,0
+CCL.US,D,20090914,000000,24.357,24.699,24.357,24.577,4145483,0
+CCL.US,D,20090915,000000,25.124,25.282,24.85,24.957,7564093,0
+CCL.US,D,20090916,000000,25.29,25.607,24.978,25.169,7145194,0
+CCL.US,D,20090917,000000,25.298,25.502,24.66,24.895,5087522,0
+CCL.US,D,20090918,000000,25.092,25.199,24.348,24.44,7126501,0
+CCL.US,D,20090921,000000,24.27,24.539,23.918,24.244,7830320,0
+CCL.US,D,20090922,000000,25.659,26.478,25.312,25.395,13913162,0
+CCL.US,D,20090923,000000,25.625,25.75,25.048,25.092,10258231,0
+CCL.US,D,20090924,000000,25.872,25.933,25.274,25.722,9814495,0
+CCL.US,D,20090925,000000,25.532,25.758,24.957,25.007,9151515,0
+CCL.US,D,20090928,000000,25.129,25.486,24.926,25.472,4878842,0
+CCL.US,D,20090929,000000,25.472,25.682,25.214,25.381,6179522,0
+CCL.US,D,20090930,000000,25.381,25.388,24.493,25.214,8940681,0
+CCL.US,D,20091001,000000,25.048,25.16,24.462,24.798,12674922,0
+CCL.US,D,20091002,000000,24.485,24.95,24.396,24.585,9423710,0
+CCL.US,D,20091005,000000,24.731,24.774,24.404,24.668,10083376,0
+CCL.US,D,20091006,000000,25.033,25.07,24.668,24.721,7072546,0
+CCL.US,D,20091007,000000,24.842,25.07,24.554,24.668,4617249,0
+CCL.US,D,20091008,000000,25.129,25.578,24.943,25.199,7304943,0
+CCL.US,D,20091009,000000,25.236,25.251,24.675,24.737,4984358,0
+CCL.US,D,20091012,000000,24.965,25.116,24.533,24.737,6568198,0
+CCL.US,D,20091013,000000,24.766,24.88,24.476,24.721,6676622,0
+CCL.US,D,20091014,000000,25.388,25.478,25.015,25.243,6921811,0
+CCL.US,D,20091015,000000,25.266,25.358,25.177,25.282,6546428,0
+CCL.US,D,20091016,000000,25.07,25.251,24.864,25.056,6345223,0
+CCL.US,D,20091019,000000,25.472,25.804,25.124,25.258,6797830,0
+CCL.US,D,20091020,000000,25.464,25.57,25,25.116,4984133,0
+CCL.US,D,20091021,000000,25.318,25.699,24.31,24.31,8701989,0
+CCL.US,D,20091022,000000,24.562,25.116,24.084,25.007,6483973,0
+CCL.US,D,20091023,000000,24.993,24.993,24.102,24.27,4835590,0
+CCL.US,D,20091026,000000,24.244,24.303,22.996,23.173,9778854,0
+CCL.US,D,20091027,000000,23.325,23.39,22.872,22.903,6612454,0
+CCL.US,D,20091028,000000,22.798,22.798,22,22.11,7394819,0
+CCL.US,D,20091029,000000,22.563,23.254,22.523,23.247,7228305,0
+CCL.US,D,20091030,000000,23.101,23.18,22.063,22.063,8508114,0
+CCL.US,D,20091102,000000,22.266,22.735,21.987,22.334,6501088,0
+CCL.US,D,20091103,000000,22.11,22.296,21.75,22.207,9467794,0
+CCL.US,D,20091104,000000,22.823,23.247,22.472,22.538,6573646,0
+CCL.US,D,20091105,000000,22.957,23.349,22.834,23.349,5887201,0
+CCL.US,D,20091106,000000,23.031,23.412,23.001,23.161,4272290,0
+CCL.US,D,20091109,000000,23.51,24.183,23.366,24.183,5361088,0
+CCL.US,D,20091110,000000,23.691,24.053,23.654,24.01,5177695,0
+CCL.US,D,20091111,000000,24.131,24.326,23.788,23.941,5764696,0
+CCL.US,D,20091112,000000,24.045,24.19,23.67,23.772,4419145,0
+CCL.US,D,20091113,000000,24.11,24.623,24.037,24.455,5179379,0
+CCL.US,D,20091116,000000,24.616,24.993,24.554,24.972,4482143,0
+CCL.US,D,20091117,000000,24.888,24.888,24.533,24.806,3263014,0
+CCL.US,D,20091118,000000,24.972,25,24.637,24.814,4657516,0
+CCL.US,D,20091119,000000,24.462,24.519,24.102,24.154,3891010,0
+CCL.US,D,20091120,000000,24.076,24.357,23.927,24.31,4065436,0
+CCL.US,D,20091123,000000,24.594,24.888,24.373,24.462,3770618,0
+CCL.US,D,20091124,000000,24.42,24.485,24.084,24.326,3622331,0
+CCL.US,D,20091125,000000,24.607,25.056,24.357,25.025,4301387,0
+CCL.US,D,20091127,000000,23.934,24.47,23.862,24.262,2410606,0
+CCL.US,D,20091130,000000,24.123,24.502,23.871,24.27,3747305,0
+CCL.US,D,20091201,000000,24.569,24.806,24.198,24.341,5193683,0
+CCL.US,D,20091202,000000,24.645,24.826,24.485,24.782,7021933,0
+CCL.US,D,20091203,000000,24.88,25.214,24.675,24.737,5718837,0
+CCL.US,D,20091204,000000,24.935,25.266,24.51,24.895,5746026,0
+CCL.US,D,20091207,000000,24.692,24.917,24.435,24.554,5879533,0
+CCL.US,D,20091208,000000,24.334,24.381,24.018,24.115,5348222,0
+CCL.US,D,20091209,000000,24.27,24.31,23.593,23.743,5706925,0
+CCL.US,D,20091210,000000,23.972,24.569,23.879,24.388,4140825,0
+CCL.US,D,20091211,000000,24.607,24.766,24.435,24.569,3165689,0
+CCL.US,D,20091214,000000,24.858,25.707,24.699,25.532,6023381,0
+CCL.US,D,20091215,000000,25.229,25.834,25.229,25.667,4784911,0
+CCL.US,D,20091216,000000,26.098,26.245,25.464,25.625,5997410,0
+CCL.US,D,20091217,000000,25.243,25.57,25.108,25.274,7151092,0
+CCL.US,D,20091218,000000,24.502,24.737,24.131,24.411,14238827,0
+CCL.US,D,20091221,000000,24.842,24.957,24.429,24.525,4269797,0
+CCL.US,D,20091222,000000,24.6,25.07,24.435,24.798,5267187,0
+CCL.US,D,20091223,000000,24.85,24.872,24.485,24.645,3136154,0
+CCL.US,D,20091224,000000,24.637,24.774,24.554,24.607,886999,0
+CCL.US,D,20091228,000000,24.798,24.935,24.341,24.435,2637930,0
+CCL.US,D,20091229,000000,24.806,24.91,24.411,24.485,2936625,0
+CCL.US,D,20091230,000000,24.455,24.51,24.219,24.319,2955649,0
+CCL.US,D,20091231,000000,24.285,24.388,23.994,24.01,2623578,0
+CCL.US,D,20100104,000000,24.485,24.821,24.205,24.291,7091464,0
+CCL.US,D,20100105,000000,24.44,24.651,24.396,24.525,4223567,0
+CCL.US,D,20100106,000000,24.462,24.675,24.053,24.084,8145699,0
+CCL.US,D,20100107,000000,24.27,24.519,24.167,24.348,4561815,0
+CCL.US,D,20100108,000000,24.826,25.221,24.731,25.169,6534184,0
+CCL.US,D,20100111,000000,25.441,25.502,25.229,25.318,5232500,0
+CCL.US,D,20100112,000000,24.978,25.084,24.623,24.91,4707174,0
+CCL.US,D,20100113,000000,25.07,25.841,24.972,25.797,6762881,0
+CCL.US,D,20100114,000000,25.744,26.723,25.737,26.568,7135175,0
+CCL.US,D,20100115,000000,26.427,26.568,25.722,25.933,5013660,0
+CCL.US,D,20100119,000000,26.237,26.683,26.07,26.522,4170360,0
+CCL.US,D,20100120,000000,26.448,26.517,25.75,25.993,5290267,0
+CCL.US,D,20100121,000000,26.615,26.819,25.865,25.919,7472889,0
+CCL.US,D,20100122,000000,25.73,25.827,25.214,25.229,5187221,0
+CCL.US,D,20100125,000000,25.888,25.888,25.336,25.426,3629969,0
+CCL.US,D,20100126,000000,25.767,25.865,25.511,25.561,3780426,0
+CCL.US,D,20100127,000000,25.553,25.714,25.274,25.667,4148834,0
+CCL.US,D,20100128,000000,26.141,26.397,25.767,26.07,5866201,0
+CCL.US,D,20100129,000000,26.169,26.169,25.206,25.251,6523906,0
+CCL.US,D,20100201,000000,25.578,25.881,25.578,25.865,4822532,0
+CCL.US,D,20100202,000000,26.3,26.3,26.008,26.205,4778671,0
+CCL.US,D,20100203,000000,26.083,26.327,26.017,26.205,4689608,0
+CCL.US,D,20100204,000000,25.633,25.881,24.903,24.926,6493413,0
+CCL.US,D,20100205,000000,24.748,24.864,24.123,24.645,6179885,0
+CCL.US,D,20100208,000000,24.577,25.441,24.396,25.124,7247069,0
+CCL.US,D,20100209,000000,25.349,25.404,24.798,24.85,6698642,0
+CCL.US,D,20100210,000000,25.015,25.092,24.623,24.707,5550394,0
+CCL.US,D,20100211,000000,24.684,25.169,24.485,25.137,5470313,0
+CCL.US,D,20100212,000000,24.806,24.935,24.616,24.864,5155730,0
+CCL.US,D,20100216,000000,25.16,25.464,25.062,25.365,4262127,0
+CCL.US,D,20100217,000000,25.646,25.849,25.57,25.767,5476432,0
+CCL.US,D,20100218,000000,25.722,25.813,25.539,25.591,7306038,0
+CCL.US,D,20100219,000000,25.699,25.919,25.599,25.674,7148814,0
+CCL.US,D,20100222,000000,25.896,26.017,25.682,25.841,3779838,0
+CCL.US,D,20100223,000000,25.659,25.777,25.336,25.511,3370345,0
+CCL.US,D,20100224,000000,25.98,27.207,25.948,27.12,17240721,0
+CCL.US,D,20100225,000000,26.517,27.055,26.427,27.017,7722382,0
+CCL.US,D,20100226,000000,26.522,27.396,26.487,27.243,6922205,0
+CCL.US,D,20100301,000000,27.055,27.351,26.985,27.351,3246368,0
+CCL.US,D,20100302,000000,27.729,27.865,27.055,27.087,7605310,0
+CCL.US,D,20100303,000000,27.381,27.403,26.935,27.055,4638467,0
+CCL.US,D,20100304,000000,27.265,27.449,27.145,27.388,4789208,0
+CCL.US,D,20100305,000000,27.569,28.116,27.471,28.062,6413115,0
+CCL.US,D,20100308,000000,27.952,28.214,27.851,27.986,3777132,0
+CCL.US,D,20100309,000000,27.645,28.174,27.518,27.986,3644328,0
+CCL.US,D,20100310,000000,27.745,28.305,27.706,28.16,3517821,0
+CCL.US,D,20100311,000000,27.995,28.237,27.806,28.222,3485729,0
+CCL.US,D,20100312,000000,28.343,28.484,28.062,28.403,3507998,0
+CCL.US,D,20100315,000000,28.109,28.182,27.892,28.144,4139908,0
+CCL.US,D,20100316,000000,28.144,28.207,27.865,28.124,4879205,0
+CCL.US,D,20100317,000000,28.365,28.623,28.174,28.484,4599472,0
+CCL.US,D,20100318,000000,28.469,28.623,28.298,28.533,2555618,0
+CCL.US,D,20100319,000000,28.82,29.069,28.357,28.5,4409280,0
+CCL.US,D,20100322,000000,28.036,28.859,27.952,28.722,4263602,0
+CCL.US,D,20100323,000000,29.472,29.813,29.048,29.405,9513814,0
+CCL.US,D,20100324,000000,29.107,29.23,28.833,29.14,4194769,0
+CCL.US,D,20100325,000000,29.39,29.547,29.162,29.197,4930864,0
+CCL.US,D,20100326,000000,29.253,29.547,29.175,29.398,3840214,0
+CCL.US,D,20100329,000000,29.569,29.623,29.268,29.533,3260838,0
+CCL.US,D,20100330,000000,29.662,29.79,29.472,29.691,4157598,0
+CCL.US,D,20100331,000000,29.6,29.676,29.327,29.455,4063352,0
+CCL.US,D,20100401,000000,29.844,29.958,29.486,29.729,3348832,0
+CCL.US,D,20100405,000000,29.804,30.153,29.691,29.844,3806315,0
+CCL.US,D,20100406,000000,29.631,29.859,29.562,29.797,3754088,0
+CCL.US,D,20100407,000000,29.358,29.555,28.798,29.017,7010078,0
+CCL.US,D,20100408,000000,28.736,29.412,28.668,29.238,5887424,0
+CCL.US,D,20100409,000000,29.44,29.533,29.155,29.533,3899222,0
+CCL.US,D,20100412,000000,29.676,29.768,29.327,29.412,5196420,0
+CCL.US,D,20100413,000000,29.607,29.623,28.947,29.44,6989489,0
+CCL.US,D,20100414,000000,29.464,29.668,29.197,29.668,5160112,0
+CCL.US,D,20100415,000000,29.638,30.153,29.493,29.911,5481460,0
+CCL.US,D,20100416,000000,29.874,29.887,29.115,29.527,6048872,0
+CCL.US,D,20100419,000000,29.017,29.576,28.964,29.472,5329759,0
+CCL.US,D,20100420,000000,29.555,30.341,29.54,30.245,7672712,0
+CCL.US,D,20100421,000000,30.039,30.548,29.942,30.48,5678943,0
+CCL.US,D,20100422,000000,30.062,31.648,29.933,31.517,10769346,0
+CCL.US,D,20100423,000000,31.713,32.434,31.623,32.406,10888591,0
+CCL.US,D,20100426,000000,32.631,33.494,32.549,33.22,0,0
+CCL.US,D,20100427,000000,32.707,33.047,32.033,32.147,9843291,0
+CCL.US,D,20100428,000000,31.767,31.904,31.351,31.509,11357236,0
+CCL.US,D,20100429,000000,31.82,32.724,31.82,32.699,5950089,0
+CCL.US,D,20100430,000000,32.427,32.682,31.494,31.592,7884869,0
+CCL.US,D,20100503,000000,31.866,32.197,31.752,32.138,4164669,0
+CCL.US,D,20100504,000000,31.472,31.517,30.562,30.761,6300202,0
+CCL.US,D,20100505,000000,30.078,30.571,29.72,30.001,8444829,0
+CCL.US,D,20100506,000000,29.662,30.109,26.985,28.812,10465797,0
+CCL.US,D,20100507,000000,28.298,28.533,27.04,27.789,12954894,0
+CCL.US,D,20100510,000000,29.576,29.901,29.01,29.705,7320810,0
+CCL.US,D,20100511,000000,29.268,29.95,29.14,29.455,6352296,0
+CCL.US,D,20100512,000000,29.895,30.421,29.72,30.366,4555795,0
+CCL.US,D,20100513,000000,30.009,30.267,29.381,29.472,4336690,0
+CCL.US,D,20100514,000000,29.358,29.418,28.222,28.465,7843084,0
+CCL.US,D,20100517,000000,28.69,28.956,27.838,28.881,5615025,0
+CCL.US,D,20100518,000000,29.268,29.44,28.16,28.35,5964999,0
+CCL.US,D,20100519,000000,28.144,28.388,27.509,28.045,9153209,0
+CCL.US,D,20100520,000000,27.047,27.381,26.578,26.608,10811154,0
+CCL.US,D,20100521,000000,26.546,27.381,26.517,26.977,11865456,0
+CCL.US,D,20100524,000000,27.04,27.351,26.683,26.788,8539615,0
+CCL.US,D,20100525,000000,26.155,26.788,25.804,26.683,12271419,0
+CCL.US,D,20100526,000000,27.129,27.265,26.355,26.487,11504628,0
+CCL.US,D,20100527,000000,27.229,27.892,26.985,27.865,7352506,0
+CCL.US,D,20100528,000000,27.845,28.124,27.153,27.449,7042477,0
+CCL.US,D,20100601,000000,27.577,27.871,27.017,27.025,5223133,0
+CCL.US,D,20100602,000000,27.592,28.062,27.351,28.062,5743865,0
+CCL.US,D,20100603,000000,28.334,28.436,27.798,28.16,3767982,0
+CCL.US,D,20100604,000000,27.577,27.645,26.646,26.739,6721460,0
+CCL.US,D,20100607,000000,26.993,27.16,26.116,26.182,7356102,0
+CCL.US,D,20100608,000000,26.116,26.568,25.578,26.487,6931561,0
+CCL.US,D,20100609,000000,26.666,27.145,26.161,26.3,7437348,0
+CCL.US,D,20100610,000000,27.12,27.548,26.895,27.526,5439301,0
+CCL.US,D,20100611,000000,27,27.541,26.919,27.509,3145412,0
+CCL.US,D,20100614,000000,28.088,28.343,27.534,27.555,5730414,0
+CCL.US,D,20100615,000000,28.32,28.394,28.103,28.357,9237608,0
+CCL.US,D,20100616,000000,28.291,28.343,27.669,27.845,8573842,0
+CCL.US,D,20100617,000000,27.952,28.002,27.072,27.273,8351768,0
+CCL.US,D,20100618,000000,27.478,27.478,26.696,26.827,8110684,0
+CCL.US,D,20100621,000000,27.252,27.313,26.116,26.319,7804297,0
+CCL.US,D,20100622,000000,25.525,25.98,25.092,25.145,16693209,0
+CCL.US,D,20100623,000000,25.282,25.456,24.926,25.236,10773806,0
+CCL.US,D,20100624,000000,25.395,25.472,24.366,24.51,8850912,0
+CCL.US,D,20100625,000000,24.737,24.935,24.388,24.684,11521319,0
+CCL.US,D,20100628,000000,24.895,24.926,24.297,24.319,6585524,0
+CCL.US,D,20100629,000000,24.025,24.062,22.714,22.834,16800682,0
+CCL.US,D,20100630,000000,22.962,23.464,22.828,22.908,12602379,0
+CCL.US,D,20100701,000000,23.031,23.806,22.488,23.722,17141540,0
+CCL.US,D,20100702,000000,23.737,23.765,22.988,23.197,8350376,0
+CCL.US,D,20100706,000000,23.714,23.862,22.887,23.101,7378541,0
+CCL.US,D,20100707,000000,23.342,23.918,23.197,23.91,7610137,0
+CCL.US,D,20100708,000000,23.963,24.031,23.553,23.927,6312872,0
+CCL.US,D,20100709,000000,23.78,24.396,23.743,24.334,7433973,0
+CCL.US,D,20100712,000000,24.031,24.31,23.91,23.994,5237442,0
+CCL.US,D,20100713,000000,24.569,24.993,24.455,24.864,6925621,0
+CCL.US,D,20100714,000000,24.731,24.95,24.411,24.814,5713529,0
+CCL.US,D,20100715,000000,24.814,24.943,24.435,24.85,6314082,0
+CCL.US,D,20100716,000000,24.692,24.714,23.714,23.797,7819938,0
+CCL.US,D,20100719,000000,23.871,24.018,23.349,23.788,4786603,0
+CCL.US,D,20100720,000000,23.342,24.062,23.254,24.025,7227196,0
+CCL.US,D,20100721,000000,24.11,24.519,23.73,23.815,7751555,0
+CCL.US,D,20100722,000000,24.85,25.641,24.707,25.511,8196176,0
+CCL.US,D,20100723,000000,25.633,25.973,25.404,25.904,6906006,0
+CCL.US,D,20100726,000000,25.849,26.646,25.674,26.631,6313857,0
+CCL.US,D,20100727,000000,26.372,26.562,26.083,26.155,5911924,0
+CCL.US,D,20100728,000000,26.141,26.427,26.041,26.237,4675362,0
+CCL.US,D,20100729,000000,26.603,26.66,25.82,26.063,4017704,0
+CCL.US,D,20100730,000000,25.797,26.413,25.737,26.276,4936636,0
+CCL.US,D,20100802,000000,26.819,26.956,26.594,26.911,5467955,0
+CCL.US,D,20100803,000000,26.851,26.911,26.487,26.812,4406894,0
+CCL.US,D,20100804,000000,26.781,27.335,26.774,27.258,4292395,0
+CCL.US,D,20100805,000000,26.963,27.184,26.705,27.153,3805731,0
+CCL.US,D,20100806,000000,26.754,27.229,26.511,26.993,4784477,0
+CCL.US,D,20100809,000000,27,27.063,26.631,26.639,4577758,0
+CCL.US,D,20100810,000000,25.834,26.124,25.418,26.001,7721944,0
+CCL.US,D,20100811,000000,25.078,25.124,24.79,24.91,6648490,0
+CCL.US,D,20100812,000000,24.631,25.048,24.569,24.714,5989076,0
+CCL.US,D,20100813,000000,24.411,24.864,24.341,24.631,5301353,0
+CCL.US,D,20100816,000000,24.373,24.731,24.262,24.6,3756845,0
+CCL.US,D,20100817,000000,24.864,25.298,24.651,25.084,5088526,0
+CCL.US,D,20100818,000000,25,25.229,24.737,25.033,5904946,0
+CCL.US,D,20100819,000000,25.056,25.1,24.167,24.366,5262600,0
+CCL.US,D,20100820,000000,24.003,24.154,23.629,24.084,4486295,0
+CCL.US,D,20100823,000000,24.161,24.319,23.836,23.879,3506168,0
+CCL.US,D,20100824,000000,23.269,23.317,22.918,23.061,8042271,0
+CCL.US,D,20100825,000000,22.758,23.349,22.693,23.222,7178037,0
+CCL.US,D,20100826,000000,23.288,23.601,23.07,23.155,4578050,0
+CCL.US,D,20100827,000000,23.531,23.927,23.016,23.836,6284134,0
+CCL.US,D,20100830,000000,23.765,23.887,23.366,23.366,2942757,0
+CCL.US,D,20100831,000000,23.269,23.8,23.109,23.625,5444917,0
+CCL.US,D,20100901,000000,24.146,24.935,24.045,24.926,6261498,0
+CCL.US,D,20100902,000000,24.965,25.674,24.935,25.616,5622128,0
+CCL.US,D,20100903,000000,25.973,26.335,25.827,26.267,4992289,0
+CCL.US,D,20100907,000000,25.667,25.841,25.546,25.659,4638004,0
+CCL.US,D,20100908,000000,25.896,26.364,25.651,26.19,7299608,0
+CCL.US,D,20100909,000000,26.568,27.01,26.19,26.654,7126449,0
+CCL.US,D,20100910,000000,26.654,26.842,26.568,26.731,3200201,0
+CCL.US,D,20100913,000000,27.093,27.215,26.895,27.145,3004974,0
+CCL.US,D,20100914,000000,27.153,27.509,26.935,27.192,3786704,0
+CCL.US,D,20100915,000000,27.01,27.215,26.804,26.97,6414497,0
+CCL.US,D,20100916,000000,27,27.079,26.674,26.911,4419909,0
+CCL.US,D,20100917,000000,26.963,27.32,26.95,27.215,5679453,0
+CCL.US,D,20100920,000000,27.486,28.6,27.449,28.08,10395802,0
+CCL.US,D,20100921,000000,29.334,29.486,27.986,28.465,11792726,0
+CCL.US,D,20100922,000000,28.564,28.804,27.995,28.07,6665458,0
+CCL.US,D,20100923,000000,27.9,28.373,27.757,27.845,5014149,0
+CCL.US,D,20100924,000000,28.275,28.926,28.237,28.631,7182161,0
+CCL.US,D,20100927,000000,28.69,28.904,28.45,28.804,5069256,0
+CCL.US,D,20100928,000000,28.706,29.124,28.23,29.048,6134478,0
+CCL.US,D,20100929,000000,29.533,29.607,29.092,29.381,8786421,0
+CCL.US,D,20100930,000000,29.464,29.511,28.715,28.933,5858204,0
+CCL.US,D,20101001,000000,29.181,29.405,28.798,29.085,5236862,0
+CCL.US,D,20101004,000000,28.994,29.214,28.524,28.859,5081015,0
+CCL.US,D,20101005,000000,29.274,30.23,29.181,30.198,10811208,0
+CCL.US,D,20101006,000000,30.062,30.341,29.859,30.267,7672867,0
+CCL.US,D,20101007,000000,30.275,30.442,29.911,30.395,6441267,0
+CCL.US,D,20101008,000000,30.254,30.586,30.132,30.515,6942811,0
+CCL.US,D,20101011,000000,30.427,30.523,30.182,30.385,3623032,0
+CCL.US,D,20101012,000000,30.168,30.586,29.933,30.442,6156556,0
+CCL.US,D,20101013,000000,30.684,30.752,30.421,30.449,6333731,0
+CCL.US,D,20101014,000000,30.562,30.608,29.895,30.039,6354582,0
+CCL.US,D,20101015,000000,30.296,30.328,29.729,29.797,8977715,0
+CCL.US,D,20101018,000000,29.874,30.153,29.751,30.07,7247795,0
+CCL.US,D,20101019,000000,29.705,29.901,29.486,29.72,10536067,0
+CCL.US,D,20101020,000000,29.591,30.145,29.527,30.086,7751298,0
+CCL.US,D,20101021,000000,30.176,30.48,30.062,30.254,10038150,0
+CCL.US,D,20101022,000000,30.349,30.449,30.182,30.412,5597201,0
+CCL.US,D,20101025,000000,30.789,31.009,30.661,30.684,7514369,0
+CCL.US,D,20101026,000000,31.598,33.086,31.312,32.638,17012941,0
+CCL.US,D,20101027,000000,32.204,32.304,31.531,32.177,8231665,0
+CCL.US,D,20101028,000000,32.406,32.653,31.841,32.631,5926266,0
+CCL.US,D,20101029,000000,32.265,32.727,32.142,32.711,6573621,0
+CCL.US,D,20101101,000000,33.024,33.137,32.156,32.775,7756891,0
+CCL.US,D,20101102,000000,32.811,33.13,32.768,32.835,4083702,0
+CCL.US,D,20101103,000000,32.933,33.062,32.413,33.01,5942382,0
+CCL.US,D,20101104,000000,33.213,33.905,33.162,33.76,6786438,0
+CCL.US,D,20101105,000000,33.843,34.017,33.622,33.868,4433797,0
+CCL.US,D,20101108,000000,33.61,33.723,33.078,33.298,4918233,0
+CCL.US,D,20101109,000000,33.298,33.451,32.661,32.86,5385424,0
+CCL.US,D,20101110,000000,32.844,32.964,32.413,32.956,3689764,0
+CCL.US,D,20101111,000000,32.51,32.782,32.297,32.441,5471880,0
+CCL.US,D,20101112,000000,32.373,32.724,31.942,32.227,5803972,0
+CCL.US,D,20101115,000000,32.253,32.292,31.875,31.913,3232901,0
+CCL.US,D,20101116,000000,31.487,31.987,31.168,31.304,4949180,0
+CCL.US,D,20101117,000000,31.153,31.684,31.04,31.524,4520351,0
+CCL.US,D,20101118,000000,31.904,32.062,31.73,31.889,4246721,0
+CCL.US,D,20101122,000000,31.655,31.942,31.444,31.896,3341531,0
+CCL.US,D,20101123,000000,31.328,31.359,30.902,31.018,6358529,0
+CCL.US,D,20101124,000000,31.282,32.204,31.23,32.192,5107916,0
+CCL.US,D,20101126,000000,31.401,31.828,31.367,31.639,2133301,0
+CCL.US,D,20101129,000000,31.207,31.359,30.789,31.168,4917498,0
+CCL.US,D,20101130,000000,30.867,31.606,30.731,31.293,7900720,0
+CCL.US,D,20101201,000000,31.857,32.319,31.531,32.253,5240183,0
+CCL.US,D,20101202,000000,32.184,32.925,32.147,32.745,3945638,0
+CCL.US,D,20101203,000000,32.775,32.898,32.397,32.798,3266179,0
+CCL.US,D,20101206,000000,32.502,32.759,32.406,32.569,3594736,0
+CCL.US,D,20101207,000000,32.933,33.024,32.533,32.577,4095315,0
+CCL.US,D,20101208,000000,32.805,33.024,32.577,32.995,3404281,0
+CCL.US,D,20101209,000000,33.115,33.307,32.956,33.137,2908061,0
+CCL.US,D,20101210,000000,33.284,33.668,33.024,33.314,4334277,0
+CCL.US,D,20101213,000000,33.691,33.691,32.868,32.868,4719042,0
+CCL.US,D,20101214,000000,32.79,32.868,32.342,32.427,3987942,0
+CCL.US,D,20101215,000000,32.342,32.441,31.889,31.935,5623940,0
+CCL.US,D,20101216,000000,32.244,32.364,31.935,32.227,5298619,0
+CCL.US,D,20101217,000000,32.071,32.373,32.047,32.204,6959812,0
+CCL.US,D,20101220,000000,32.601,32.868,32.261,32.768,6383013,0
+CCL.US,D,20101221,000000,33.628,34.29,33.185,34.229,10027710,0
+CCL.US,D,20101222,000000,34.738,35.774,34.698,35.298,6578152,0
+CCL.US,D,20101223,000000,35.312,35.42,34.865,35.079,3477291,0
+CCL.US,D,20101227,000000,34.882,35.002,34.614,34.82,2400853,0
+CCL.US,D,20101228,000000,34.926,35.04,34.685,34.835,1962005,0
+CCL.US,D,20101229,000000,34.869,35.145,34.816,34.938,1955592,0
+CCL.US,D,20101230,000000,34.832,34.922,34.701,34.792,1602775,0
+CCL.US,D,20101231,000000,34.774,35.104,34.596,34.935,2576584,0
+CCL.US,D,20110103,000000,35.183,35.654,35.093,35.463,3476299,0
+CCL.US,D,20110104,000000,36.243,36.328,35.471,35.677,5809695,0
+CCL.US,D,20110105,000000,35.948,36.336,35.889,36.025,4659618,0
+CCL.US,D,20110106,000000,36.472,36.472,35.622,35.812,3080222,0
+CCL.US,D,20110107,000000,36.079,36.237,35.243,35.715,4279623,0
+CCL.US,D,20110110,000000,35.251,35.38,34.874,35.13,4007524,0
+CCL.US,D,20110111,000000,35.517,35.525,34.979,35.07,3416507,0
+CCL.US,D,20110112,000000,35.572,36.063,35.463,35.842,3720881,0
+CCL.US,D,20110113,000000,35.638,36.063,35.486,35.622,5297536,0
+CCL.US,D,20110114,000000,35.769,36.366,35.595,36.252,3973716,0
+CCL.US,D,20110118,000000,36.36,36.465,35.595,35.677,3458360,0
+CCL.US,D,20110119,000000,35.442,35.608,34.948,35.047,3831142,0
+CCL.US,D,20110120,000000,34.578,34.926,34.436,34.874,4922968,0
+CCL.US,D,20110121,000000,34.771,35.162,34.685,34.941,4784574,0
+CCL.US,D,20110124,000000,34.692,35.04,34.547,35.011,4337806,0
+CCL.US,D,20110125,000000,34.436,35.026,34.411,35.018,4696062,0
+CCL.US,D,20110126,000000,35.2,36.018,35.138,35.827,4673632,0
+CCL.US,D,20110127,000000,35.215,35.608,34.587,35.047,7909491,0
+CCL.US,D,20110128,000000,34.789,35.358,33.715,33.797,5055822,0
+CCL.US,D,20110131,000000,33.925,34.316,33.808,33.875,5826992,0
+CCL.US,D,20110201,000000,34.17,34.753,33.852,34.667,5252829,0
+CCL.US,D,20110202,000000,34.243,34.762,34.087,34.623,3241080,0
+CCL.US,D,20110203,000000,34.564,34.73,34.273,34.509,3757170,0
+CCL.US,D,20110204,000000,34.488,34.812,34.237,34.692,3637419,0
+CCL.US,D,20110207,000000,34.667,35.479,34.608,35.162,3665682,0
+CCL.US,D,20110208,000000,35.343,35.586,35.155,35.479,2916795,0
+CCL.US,D,20110209,000000,35.622,35.774,35.38,35.572,3860246,0
+CCL.US,D,20110210,000000,35.183,35.692,35.063,35.677,3134629,0
+CCL.US,D,20110211,000000,35.405,36.143,35.32,36.086,2881414,0
+CCL.US,D,20110214,000000,35.955,35.972,35.222,35.494,3083916,0
+CCL.US,D,20110215,000000,35.335,35.578,35.034,35.494,3219522,0
+CCL.US,D,20110216,000000,35.586,35.858,35.412,35.572,3882324,0
+CCL.US,D,20110217,000000,35.298,35.32,34.698,34.82,3972319,0
+CCL.US,D,20110218,000000,34.963,34.988,34.427,34.623,3796663,0
+CCL.US,D,20110222,000000,32.677,33.419,31.744,31.889,13478751,0
+CCL.US,D,20110223,000000,31.667,31.969,30.698,31.848,9158082,0
+CCL.US,D,20110224,000000,31.812,31.883,31.409,31.752,7936296,0
+CCL.US,D,20110225,000000,32.197,32.661,31.969,32.413,5703509,0
+CCL.US,D,20110228,000000,32.788,32.859,32.288,32.33,5395962,0
+CCL.US,D,20110301,000000,32.192,32.261,30.206,30.366,15839112,0
+CCL.US,D,20110302,000000,30.556,30.994,30.334,30.761,10453609,0
+CCL.US,D,20110303,000000,31.509,31.539,31.096,31.13,8181654,0
+CCL.US,D,20110304,000000,31.048,31.122,30.109,30.579,7054960,0
+CCL.US,D,20110307,000000,30.775,30.873,29.901,30.254,7743612,0
+CCL.US,D,20110308,000000,30.341,31.193,30.182,30.972,14671139,0
+CCL.US,D,20110309,000000,31.223,31.444,30.797,31.243,6692450,0
+CCL.US,D,20110310,000000,30.767,31.639,30.637,30.645,8648617,0
+CCL.US,D,20110311,000000,29.775,30.782,29.638,30.261,13684220,0
+CCL.US,D,20110314,000000,29.874,30.366,29.859,30.198,5936483,0
+CCL.US,D,20110315,000000,28.933,29.828,28.851,29.631,9517758,0
+CCL.US,D,20110316,000000,29.631,29.804,29.175,29.412,12468262,0
+CCL.US,D,20110317,000000,29.969,30.333,29.587,29.632,7329237,0
+CCL.US,D,20110318,000000,30.288,30.427,29.859,30.023,7336262,0
+CCL.US,D,20110321,000000,30.494,30.834,30.421,30.82,3917520,0
+CCL.US,D,20110322,000000,30.834,31.275,29.374,29.668,15122822,0
+CCL.US,D,20110323,000000,29.555,29.79,29.253,29.511,10054559,0
+CCL.US,D,20110324,000000,29.6,29.835,29.289,29.569,8008598,0
+CCL.US,D,20110325,000000,29.6,29.631,29.289,29.381,6437642,0
+CCL.US,D,20110328,000000,29.607,29.699,28.881,29.026,5889690,0
+CCL.US,D,20110329,000000,29.041,29.214,28.683,28.82,7053311,0
+CCL.US,D,20110330,000000,29.069,29.486,28.804,29.405,7389150,0
+CCL.US,D,20110331,000000,29.184,29.295,29.025,29.062,7298038,0
+CCL.US,D,20110401,000000,29.464,29.518,28.82,28.979,7371416,0
+CCL.US,D,20110404,000000,29.668,29.668,28.933,29.076,6989270,0
+CCL.US,D,20110405,000000,29.083,29.26,28.871,29.153,4916128,0
+CCL.US,D,20110406,000000,29.358,29.591,29.1,29.418,5626313,0
+CCL.US,D,20110407,000000,29.171,29.297,28.833,28.889,6286361,0
+CCL.US,D,20110408,000000,28.812,28.947,28.103,28.334,8144609,0
+CCL.US,D,20110411,000000,28.394,28.706,28.334,28.675,5732198,0
+CCL.US,D,20110412,000000,28.879,29.693,28.816,29.113,10498808,0
+CCL.US,D,20110413,000000,29.35,29.405,28.484,28.509,6657966,0
+CCL.US,D,20110414,000000,28.608,28.638,28.2,28.388,6160697,0
+CCL.US,D,20110415,000000,28.646,28.825,28.419,28.775,4895352,0
+CCL.US,D,20110418,000000,28.214,28.623,28.152,28.45,5435753,0
+CCL.US,D,20110419,000000,28.623,28.851,28.476,28.798,6238460,0
+CCL.US,D,20110420,000000,29.297,29.32,28.419,28.45,7427521,0
+CCL.US,D,20110421,000000,28.586,28.66,28.357,28.491,5090637,0
+CCL.US,D,20110425,000000,28.403,28.41,28.029,28.045,3269757,0
+CCL.US,D,20110426,000000,28.259,28.388,27.961,28.088,7097081,0
+CCL.US,D,20110427,000000,28.768,29.181,28.653,28.947,8644103,0
+CCL.US,D,20110428,000000,29.737,29.851,28.76,29.041,6618021,0
+CCL.US,D,20110429,000000,28.945,29.142,28.715,28.845,3253319,0
+CCL.US,D,20110502,000000,29.032,29.297,28.812,28.825,4500819,0
+CCL.US,D,20110503,000000,29.09,29.503,29.03,29.405,4802148,0
+CCL.US,D,20110504,000000,29.405,29.587,29.09,29.472,5549350,0
+CCL.US,D,20110505,000000,29.221,31.339,29.18,31.021,12133836,0
+CCL.US,D,20110506,000000,31.667,31.785,30.434,30.442,9606473,0
+CCL.US,D,20110509,000000,30.349,30.442,29.887,30.009,4330746,0
+CCL.US,D,20110510,000000,30.514,30.997,30.384,30.762,4965918,0
+CCL.US,D,20110511,000000,30.845,30.966,30.442,30.561,3856918,0
+CCL.US,D,20110512,000000,30.853,31.691,30.579,31.316,6433739,0
+CCL.US,D,20110513,000000,31.18,31.415,30.973,31.083,4961986,0
+CCL.US,D,20110516,000000,30.805,31.057,30.113,30.165,6317789,0
+CCL.US,D,20110517,000000,30.273,30.594,30.059,30.586,5412976,0
+CCL.US,D,20110518,000000,30.42,30.677,30.113,30.662,3254265,0
+CCL.US,D,20110519,000000,30.799,30.805,30.455,30.6,4140274,0
+CCL.US,D,20110520,000000,30.426,30.579,30.137,30.157,4189189,0
+CCL.US,D,20110523,000000,29.478,29.732,29.327,29.571,3782442,0
+CCL.US,D,20110524,000000,29.342,29.578,28.992,29.007,5520467,0
+CCL.US,D,20110525,000000,29.098,29.342,28.93,29.122,3809775,0
+CCL.US,D,20110526,000000,29.074,29.268,28.663,29.03,4504167,0
+CCL.US,D,20110527,000000,29.245,29.587,29.061,29.273,2872371,0
+CCL.US,D,20110531,000000,29.768,29.768,29.327,29.59,4125694,0
+CCL.US,D,20110601,000000,29.35,29.35,28.32,28.336,4641940,0
+CCL.US,D,20110602,000000,28.55,28.802,28.39,28.642,4301998,0
+CCL.US,D,20110603,000000,28.116,28.574,27.819,27.942,5603219,0
+CCL.US,D,20110606,000000,27.857,28.26,27.742,27.771,4373562,0
+CCL.US,D,20110607,000000,28.144,28.494,27.994,28.045,6163407,0
+CCL.US,D,20110608,000000,27.916,27.942,27.048,27.161,8603272,0
+CCL.US,D,20110609,000000,27.406,27.742,27.11,27.438,5589172,0
+CCL.US,D,20110610,000000,27.597,27.659,26.994,27.293,5568990,0
+CCL.US,D,20110613,000000,26.682,27.254,26.6,26.886,12639521,0
+CCL.US,D,20110614,000000,26.758,27.43,26.721,27.36,7556458,0
+CCL.US,D,20110615,000000,26.652,26.818,26.409,26.529,8276877,0
+CCL.US,D,20110616,000000,26.149,26.615,26.075,26.5,7034973,0
+CCL.US,D,20110617,000000,26.787,27.025,26.737,26.886,5584017,0
+CCL.US,D,20110620,000000,26.622,27.353,26.453,27.238,7374943,0
+CCL.US,D,20110621,000000,27.406,28.471,27.383,28.39,9639917,0
+CCL.US,D,20110622,000000,28.284,28.32,27.69,27.718,5364984,0
+CCL.US,D,20110623,000000,27.482,28.864,27.482,28.693,10254922,0
+CCL.US,D,20110624,000000,28.808,28.893,28.336,28.438,7560023,0
+CCL.US,D,20110627,000000,28.503,28.748,28.404,28.55,3392688,0
+CCL.US,D,20110628,000000,28.718,29.038,28.678,28.823,3555850,0
+CCL.US,D,20110629,000000,29.067,29.18,28.446,28.494,5710363,0
+CCL.US,D,20110630,000000,28.769,28.885,28.467,28.683,5124367,0
+CCL.US,D,20110701,000000,28.879,29.602,28.864,29.571,4793656,0
+CCL.US,D,20110705,000000,29.456,29.494,29.007,29.221,5216472,0
+CCL.US,D,20110706,000000,28.899,29.053,28.736,28.861,5272491,0
+CCL.US,D,20110707,000000,28.938,29.139,28.902,29.045,4671617,0
+CCL.US,D,20110708,000000,28.543,28.567,28.062,28.494,5081753,0
+CCL.US,D,20110711,000000,27.786,27.95,27.559,27.742,5645362,0
+CCL.US,D,20110712,000000,27.454,27.783,27.259,27.315,7053098,0
+CCL.US,D,20110713,000000,27.497,27.907,27.353,27.452,4842799,0
+CCL.US,D,20110714,000000,27.3,27.353,26.437,26.919,7591936,0
+CCL.US,D,20110715,000000,27.017,27.017,26.613,26.827,3897716,0
+CCL.US,D,20110718,000000,26.437,26.646,26.209,26.477,5081755,0
+CCL.US,D,20110719,000000,26.733,27.293,26.733,27.193,3965675,0
+CCL.US,D,20110720,000000,27.276,27.276,26.95,27.001,3839663,0
+CCL.US,D,20110721,000000,27.315,27.884,27.238,27.659,4873429,0
+CCL.US,D,20110722,000000,27.907,28.102,27.786,27.864,3966534,0
+CCL.US,D,20110725,000000,27.58,27.698,27.452,27.553,3067737,0
+CCL.US,D,20110726,000000,27.729,28.008,27.446,27.491,2979490,0
+CCL.US,D,20110727,000000,27.529,27.545,26.6,26.658,6214886,0
+CCL.US,D,20110728,000000,26.36,26.409,25.716,25.824,11397431,0
+CCL.US,D,20110729,000000,25.626,25.809,25.368,25.385,6521741,0
+CCL.US,D,20110801,000000,25.835,25.842,24.792,25.011,5905177,0
+CCL.US,D,20110802,000000,24.57,24.825,24.215,24.215,6397755,0
+CCL.US,D,20110803,000000,24.217,24.716,23.604,24.569,8248927,0
+CCL.US,D,20110804,000000,23.735,24.24,22.99,24.011,14835404,0
+CCL.US,D,20110805,000000,24.215,24.703,23.596,24.563,22536591,0
+CCL.US,D,20110808,000000,23.367,23.81,22.689,23.276,26655709,0
+CCL.US,D,20110809,000000,23.769,24.309,22.733,24.275,20306782,0
+CCL.US,D,20110810,000000,23.172,23.297,22.385,22.426,14802227,0
+CCL.US,D,20110811,000000,22.625,23.818,22.442,23.498,16513054,0
+CCL.US,D,20110812,000000,23.972,24.307,23.497,23.711,7712399,0
+CCL.US,D,20110815,000000,23.931,24.174,23.824,24.034,5847235,0
+CCL.US,D,20110816,000000,23.735,24.202,23.482,23.995,7989550,0
+CCL.US,D,20110817,000000,24.079,24.339,23.741,23.956,6617779,0
+CCL.US,D,20110818,000000,23.227,23.302,22.626,22.894,12958985,0
+CCL.US,D,20110819,000000,22.082,23.17,22.082,22.504,11534227,0
+CCL.US,D,20110822,000000,23.122,23.185,22.441,22.747,8152420,0
+CCL.US,D,20110823,000000,22.559,23.58,22.512,23.542,7678872,0
+CCL.US,D,20110824,000000,23.341,24.403,23.28,24.25,8873257,0
+CCL.US,D,20110825,000000,24.332,24.47,23.151,23.258,11090569,0
+CCL.US,D,20110826,000000,23.348,24.133,22.888,23.756,10377996,0
+CCL.US,D,20110829,000000,24.156,25.362,24.156,25.324,6123992,0
+CCL.US,D,20110830,000000,25.17,25.309,24.762,25.118,6389417,0
+CCL.US,D,20110831,000000,25.454,25.847,25.135,25.385,7524819,0
+CCL.US,D,20110901,000000,25.247,25.262,24.388,24.563,8421587,0
+CCL.US,D,20110902,000000,23.851,24.006,23.54,23.718,7508144,0
+CCL.US,D,20110906,000000,22.879,23.482,22.822,23.418,9554113,0
+CCL.US,D,20110907,000000,24.079,24.511,23.948,24.462,7319199,0
+CCL.US,D,20110908,000000,24.208,24.648,24.003,24.295,9572490,0
+CCL.US,D,20110909,000000,23.702,23.941,23.412,23.58,8740389,0
+CCL.US,D,20110912,000000,23.28,24.24,23.176,24.202,10908346,0
+CCL.US,D,20110913,000000,24.126,25.033,23.972,24.786,10649833,0
+CCL.US,D,20110914,000000,25.202,25.709,24.525,25.324,8321816,0
+CCL.US,D,20110915,000000,25.647,25.754,25.131,25.609,7400528,0
+CCL.US,D,20110916,000000,25.702,25.893,25.424,25.762,14009818,0
+CCL.US,D,20110919,000000,24.949,24.956,24.346,24.786,10194988,0
+CCL.US,D,20110920,000000,24.878,26.955,24.549,26.041,17497188,0
+CCL.US,D,20110921,000000,26.116,26.239,25.139,25.179,8327774,0
+CCL.US,D,20110922,000000,24.301,24.82,23.564,24.032,11088502,0
+CCL.US,D,20110923,000000,24.032,24.663,23.956,24.071,7843000,0
+CCL.US,D,20110926,000000,24.786,24.825,24.087,24.663,7003066,0
+CCL.US,D,20110927,000000,25.27,25.431,24.654,24.786,7358563,0
+CCL.US,D,20110928,000000,24.925,25.033,23.956,24.003,7989930,0
+CCL.US,D,20110929,000000,24.578,24.964,24.202,24.648,7196339,0
+CCL.US,D,20110930,000000,24.14,24.186,23.287,23.287,7394508,0
+CCL.US,D,20111003,000000,23.055,23.426,22.58,22.756,7746705,0
+CCL.US,D,20111004,000000,22.327,23.605,21.92,23.564,8867315,0
+CCL.US,D,20111005,000000,23.564,23.902,23.193,23.631,6827195,0
+CCL.US,D,20111006,000000,23.861,24.476,23.741,24.462,6294761,0
+CCL.US,D,20111007,000000,24.857,24.857,23.894,24.295,6332660,0
+CCL.US,D,20111010,000000,24.84,25.324,24.825,25.309,3996398,0
+CCL.US,D,20111011,000000,25.147,25.478,25.048,25.287,6693668,0
+CCL.US,D,20111012,000000,25.793,26.339,25.6,25.684,7246999,0
+CCL.US,D,20111013,000000,25.831,25.963,25.324,25.886,6029617,0
+CCL.US,D,20111014,000000,26.091,26.199,25.652,26.155,5538926,0
+CCL.US,D,20111017,000000,25.971,25.992,25.478,25.539,5790472,0
+CCL.US,D,20111018,000000,25.863,26.646,25.402,26.33,6757810,0
+CCL.US,D,20111019,000000,26.162,26.27,25.824,25.925,4498050,0
+CCL.US,D,20111020,000000,25.984,26.255,25.501,26.054,4169071,0
+CCL.US,D,20111021,000000,26.761,27.12,26.593,26.961,7391546,0
+CCL.US,D,20111024,000000,27.169,27.738,27.129,27.622,5471555,0
+CCL.US,D,20111025,000000,27.523,27.613,26.926,27.01,4082001,0
+CCL.US,D,20111026,000000,27.607,27.783,26.976,27.515,7559099,0
+CCL.US,D,20111027,000000,28.505,28.674,27.854,28.275,8154379,0
+CCL.US,D,20111028,000000,28.215,28.337,27.515,27.759,6721406,0
+CCL.US,D,20111031,000000,27.685,27.685,27.052,27.06,5203979,0
+CCL.US,D,20111101,000000,25.809,25.88,25.167,25.561,10982312,0
+CCL.US,D,20111102,000000,25.917,26.222,25.732,26.07,7492006,0
+CCL.US,D,20111103,000000,26.537,26.602,25.747,26.423,5201828,0
+CCL.US,D,20111104,000000,26.102,26.336,25.763,26.188,3430092,0
+CCL.US,D,20111107,000000,26.199,26.538,25.793,26.091,6076941,0
+CCL.US,D,20111108,000000,26.521,26.553,25.918,26.436,5040098,0
+CCL.US,D,20111109,000000,25.578,25.635,24.895,25.003,8151350,0
+CCL.US,D,20111110,000000,25.399,25.545,24.979,25.313,5160824,0
+CCL.US,D,20111111,000000,25.787,25.965,25.635,25.725,3512005,0
+CCL.US,D,20111114,000000,25.57,25.684,25.292,25.499,3719426,0
+CCL.US,D,20111115,000000,25.385,25.652,25.06,25.39,3550773,0
+CCL.US,D,20111116,000000,24.951,25.027,24.416,24.462,7914674,0
+CCL.US,D,20111117,000000,24.19,24.255,23.454,23.862,11677333,0
+CCL.US,D,20111118,000000,24.205,24.936,24.028,24.762,9626135,0
+CCL.US,D,20111121,000000,24.041,24.849,24.022,24.679,8156597,0
+CCL.US,D,20111122,000000,24.166,24.671,24.09,24.434,5311673,0
+CCL.US,D,20111123,000000,23.958,24.075,23.604,23.604,6629366,0
+CCL.US,D,20111125,000000,23.461,23.936,23.403,23.604,2076451,0
+CCL.US,D,20111128,000000,24.408,24.903,24.329,24.595,5003627,0
+CCL.US,D,20111129,000000,24.995,25.081,24.804,24.826,4399521,0
+CCL.US,D,20111130,000000,25.941,26.031,25.351,25.715,6703672,0
+CCL.US,D,20111201,000000,25.871,26.043,25.509,25.591,3425285,0
+CCL.US,D,20111202,000000,26.072,26.158,25.817,25.895,4537953,0
+CCL.US,D,20111205,000000,26.545,26.84,26.374,26.459,5617513,0
+CCL.US,D,20111206,000000,26.492,26.607,26.259,26.423,4024259,0
+CCL.US,D,20111207,000000,26.276,26.742,26.094,26.585,4606173,0
+CCL.US,D,20111208,000000,26.32,26.415,25.733,25.895,5297601,0
+CCL.US,D,20111209,000000,25.787,26.529,25.733,26.336,4068085,0
+CCL.US,D,20111212,000000,26.102,26.336,25.763,26.283,4264399,0
+CCL.US,D,20111213,000000,26.336,26.685,26.003,26.12,6173084,0
+CCL.US,D,20111214,000000,25.772,25.895,25.313,25.499,5954025,0
+CCL.US,D,20111215,000000,25.608,25.794,25.416,25.617,5183467,0
+CCL.US,D,20111216,000000,25.871,26.32,25.832,26.235,7518665,0
+CCL.US,D,20111219,000000,26.508,26.685,25.22,25.406,8957000,0
+CCL.US,D,20111220,000000,25.081,25.591,24.586,25.368,10954598,0
+CCL.US,D,20111221,000000,25.135,25.57,24.841,25.39,5693327,0
+CCL.US,D,20111222,000000,25.158,25.53,25.121,25.283,3990391,0
+CCL.US,D,20111223,000000,25.43,25.895,25.368,25.709,2582370,0
+CCL.US,D,20111227,000000,25.787,25.956,25.626,25.809,2995572,0
+CCL.US,D,20111228,000000,25.641,25.652,25.051,25.167,4473749,0
+CCL.US,D,20111229,000000,25.191,25.499,25.096,25.461,3499646,0
+CCL.US,D,20111230,000000,25.538,25.545,25.175,25.283,2596572,0
+CCL.US,D,20120103,000000,25.927,26.146,25.53,25.53,4497354,0
+CCL.US,D,20120104,000000,25.716,25.832,25.283,25.733,3811754,0
+CCL.US,D,20120105,000000,25.509,25.839,25.167,25.772,5808619,0
+CCL.US,D,20120106,000000,25.676,25.676,25.352,25.491,3144375,0
+CCL.US,D,20120109,000000,25.608,25.652,25.352,25.626,2843638,0
+CCL.US,D,20120110,000000,25.871,26.152,25.864,25.933,5384234,0
+CCL.US,D,20120111,000000,26.415,26.654,26.087,26.615,5613158,0
+CCL.US,D,20120112,000000,26.646,27.29,26.553,27.22,5978464,0
+CCL.US,D,20120113,000000,26.624,26.698,26.188,26.553,6841627,0
+CCL.US,D,20120117,000000,22.986,23.227,22.632,22.928,51568637,0
+CCL.US,D,20120118,000000,23.395,23.694,23.223,23.665,15693668,0
+CCL.US,D,20120119,000000,24.129,24.857,24.09,24.719,14409572,0
+CCL.US,D,20120120,000000,24.212,24.51,24.16,24.446,11946808,0
+CCL.US,D,20120123,000000,24.129,24.569,24.014,24.408,8634884,0
+CCL.US,D,20120124,000000,24.175,24.694,24.107,24.618,5672820,0
+CCL.US,D,20120125,000000,24.228,24.438,23.813,24.129,10399897,0
+CCL.US,D,20120126,000000,24.245,24.263,23.454,23.61,10266558,0
+CCL.US,D,20120127,000000,23.665,23.974,23.424,23.61,6665073,0
+CCL.US,D,20120130,000000,23.109,23.436,22.815,23.338,15176933,0
+CCL.US,D,20120131,000000,23.406,23.428,23.06,23.392,9224866,0
+CCL.US,D,20120201,000000,23.516,24.122,23.47,23.944,7982544,0
+CCL.US,D,20120202,000000,23.479,24.352,23.314,24.137,11005762,0
+CCL.US,D,20120203,000000,24.451,24.996,24.374,24.787,7594561,0
+CCL.US,D,20120206,000000,24.632,24.804,24.518,24.762,5806886,0
+CCL.US,D,20120207,000000,24.6,24.969,24.436,24.624,5723003,0
+CCL.US,D,20120208,000000,24.436,24.889,24.413,24.787,5499007,0
+CCL.US,D,20120209,000000,24.912,24.928,24.459,24.762,6205232,0
+CCL.US,D,20120210,000000,24.537,24.553,23.968,24.053,7071371,0
+CCL.US,D,20120213,000000,24.006,24.122,23.595,23.648,8705618,0
+CCL.US,D,20120214,000000,23.63,23.701,23.2,23.577,7364660,0
+CCL.US,D,20120215,000000,23.686,23.821,23.317,23.433,9710615,0
+CCL.US,D,20120216,000000,23.602,23.787,23.428,23.694,6502366,0
+CCL.US,D,20120217,000000,24.053,24.132,23.872,23.99,10025509,0
+CCL.US,D,20120221,000000,24.029,24.132,23.671,23.813,7192703,0
+CCL.US,D,20120222,000000,23.741,23.974,23.459,23.508,7834966,0
+CCL.US,D,20120223,000000,23.467,23.624,23.399,23.553,7194390,0
+CCL.US,D,20120224,000000,23.508,23.585,23.267,23.406,7061914,0
+CCL.US,D,20120227,000000,23.14,23.442,22.764,23.399,10721380,0
+CCL.US,D,20120228,000000,23.006,23.485,22.937,23.433,12525191,0
+CCL.US,D,20120229,000000,23.55,23.776,23.416,23.653,7478346,0
+CCL.US,D,20120301,000000,23.889,24.282,23.647,23.821,10036896,0
+CCL.US,D,20120302,000000,23.938,23.982,23.762,23.872,6585525,0
+CCL.US,D,20120305,000000,23.656,23.718,23.433,23.679,8007982,0
+CCL.US,D,20120306,000000,23.101,23.243,22.823,23.022,15959607,0
+CCL.US,D,20120307,000000,23.28,23.913,23.234,23.762,10824436,0
+CCL.US,D,20120308,000000,23.904,24.374,23.836,24.17,7974362,0
+CCL.US,D,20120309,000000,24.406,25.054,23.63,23.872,15317787,0
+CCL.US,D,20120312,000000,24.431,24.498,24.068,24.116,6900013,0
+CCL.US,D,20120313,000000,24.498,25.045,24.459,25.021,10760806,0
+CCL.US,D,20120314,000000,25.271,25.288,24.826,24.938,6023233,0
+CCL.US,D,20120315,000000,25.147,25.404,24.904,25.296,6128282,0
+CCL.US,D,20120316,000000,25.467,25.522,25.179,25.24,5446126,0
+CCL.US,D,20120319,000000,25.305,25.676,25.279,25.641,5168132,0
+CCL.US,D,20120320,000000,25.225,25.475,25.209,25.365,6945670,0
+CCL.US,D,20120321,000000,25.262,25.428,25.029,25.045,5953965,0
+CCL.US,D,20120322,000000,24.982,25.083,24.762,24.88,4438640,0
+CCL.US,D,20120323,000000,25.061,25.068,24.719,24.919,5273907,0
+CCL.US,D,20120326,000000,25.326,25.522,25.262,25.459,4610603,0
+CCL.US,D,20120327,000000,25.544,25.716,25.311,25.348,6176343,0
+CCL.US,D,20120328,000000,25.296,25.428,24.982,25.318,5966529,0
+CCL.US,D,20120329,000000,24.976,25.068,24.56,25.021,6976924,0
+CCL.US,D,20120330,000000,25.169,25.279,24.912,25.054,5084183,0
+CCL.US,D,20120402,000000,24.996,25.054,24.746,24.746,5374585,0
+CCL.US,D,20120403,000000,24.865,24.976,24.616,24.734,5205097,0
+CCL.US,D,20120404,000000,24.207,24.39,23.896,23.982,8114383,0
+CCL.US,D,20120405,000000,23.741,23.999,23.741,23.945,4080280,0
+CCL.US,D,20120409,000000,23.638,24.348,23.546,24.223,5951802,0
+CCL.US,D,20120410,000000,24.053,24.223,23.459,23.813,8545761,0
+CCL.US,D,20120411,000000,24.258,24.466,24.116,24.406,9826938,0
+CCL.US,D,20120412,000000,24.357,24.678,24.282,24.553,4282600,0
+CCL.US,D,20120413,000000,24.431,24.516,24.232,24.381,5147829,0
+CCL.US,D,20120416,000000,24.431,24.703,24.207,24.553,5393341,0
+CCL.US,D,20120417,000000,24.84,24.989,24.667,24.937,4856531,0
+CCL.US,D,20120418,000000,24.889,25.092,24.834,25.012,5717509,0
+CCL.US,D,20120419,000000,25.153,25.507,25.13,25.459,9093434,0
+CCL.US,D,20120420,000000,25.475,25.497,24.662,24.739,9363104,0
+CCL.US,D,20120423,000000,24.459,24.638,24.223,24.575,6787060,0
+CCL.US,D,20120424,000000,24.638,24.976,24.553,24.961,5451485,0
+CCL.US,D,20120425,000000,25.169,25.271,24.919,25.061,5127261,0
+CCL.US,D,20120426,000000,25.005,25.475,25.005,25.444,3655841,0
+CCL.US,D,20120427,000000,25.755,25.889,25.626,25.647,4028976,0
+CCL.US,D,20120430,000000,25.413,25.551,25.279,25.381,2710321,0
+CCL.US,D,20120501,000000,25.4,25.949,25.385,25.78,3389104,0
+CCL.US,D,20120502,000000,25.467,25.881,25.451,25.818,4819917,0
+CCL.US,D,20120503,000000,25.707,25.746,25.306,25.416,4454297,0
+CCL.US,D,20120504,000000,25.233,25.359,25.038,25.194,4653861,0
+CCL.US,D,20120507,000000,24.734,25.108,24.709,24.982,4207659,0
+CCL.US,D,20120508,000000,25.061,25.125,24.516,24.865,5258278,0
+CCL.US,D,20120509,000000,24.225,24.659,24.225,24.476,4423631,0
+CCL.US,D,20120510,000000,24.833,24.857,24.434,24.503,4034302,0
+CCL.US,D,20120511,000000,24.476,24.996,24.401,24.564,3987588,0
+CCL.US,D,20120514,000000,24.319,24.751,24.285,24.7,5075844,0
+CCL.US,D,20120515,000000,24.778,25.281,24.745,24.927,5589816,0
+CCL.US,D,20120516,000000,25.084,25.298,24.778,24.803,4381085,0
+CCL.US,D,20120517,000000,24.871,24.927,24.447,24.659,5985909,0
+CCL.US,D,20120518,000000,24.622,24.684,23.968,24.102,9430877,0
+CCL.US,D,20120521,000000,24.195,24.803,24.053,24.785,5117363,0
+CCL.US,D,20120522,000000,25.131,25.306,24.945,25.012,6798621,0
+CCL.US,D,20120523,000000,24.981,25.171,24.733,25.069,5172974,0
+CCL.US,D,20120524,000000,25.233,25.337,25.046,25.312,4201511,0
+CCL.US,D,20120525,000000,25.306,25.447,25.084,25.147,4180390,0
+CCL.US,D,20120529,000000,25.32,25.447,25.154,25.39,3814773,0
+CCL.US,D,20120530,000000,25.109,25.312,25.077,25.126,7383089,0
+CCL.US,D,20120531,000000,25.211,25.447,24.945,25.257,6816049,0
+CCL.US,D,20120601,000000,24.833,24.96,24.426,24.462,7448771,0
+CCL.US,D,20120604,000000,24.485,24.659,24.124,24.417,5167494,0
+CCL.US,D,20120605,000000,24.269,24.604,24.269,24.462,4017375,0
+CCL.US,D,20120606,000000,24.684,25.126,24.675,25.046,3122367,0
+CCL.US,D,20120607,000000,25.526,25.604,25.233,25.306,5174360,0
+CCL.US,D,20120608,000000,25.211,26.013,25.109,25.997,6119412,0
+CCL.US,D,20120611,000000,26.013,26.069,25.731,25.753,5421509,0
+CCL.US,D,20120612,000000,25.904,26.696,25.832,26.62,8352498,0
+CCL.US,D,20120613,000000,26.374,26.957,26.291,26.432,7373907,0
+CCL.US,D,20120614,000000,26.541,27.256,26.416,27.203,6882812,0
+CCL.US,D,20120615,000000,27.078,27.454,27.06,27.359,6831089,0
+CCL.US,D,20120618,000000,27.271,27.625,27.155,27.327,5058890,0
+CCL.US,D,20120619,000000,27.752,27.926,27.57,27.634,8237468,0
+CCL.US,D,20120620,000000,27.953,28.026,27.674,27.818,5652383,0
+CCL.US,D,20120621,000000,27.953,28.012,27.114,27.218,7440041,0
+CCL.US,D,20120622,000000,27.344,27.399,26.171,26.494,14726411,0
+CCL.US,D,20120625,000000,26.265,26.588,26.177,26.366,7502127,0
+CCL.US,D,20120626,000000,26.4,26.755,26.258,26.547,5250600,0
+CCL.US,D,20120627,000000,26.32,26.658,26.243,26.563,4199434,0
+CCL.US,D,20120628,000000,26.432,26.682,26.25,26.556,4472153,0
+CCL.US,D,20120629,000000,27.313,27.313,26.911,26.973,5461786,0
+CCL.US,D,20120702,000000,27.171,27.195,26.878,27.093,4906863,0
+CCL.US,D,20120703,000000,26.98,27.13,26.886,26.988,2572398,0
+CCL.US,D,20120705,000000,26.973,27.045,26.665,26.755,3823362,0
+CCL.US,D,20120706,000000,26.761,26.761,26.336,26.511,3459060,0
+CCL.US,D,20120709,000000,26.517,26.563,26.061,26.209,3088210,0
+CCL.US,D,20120710,000000,26.511,26.532,25.8,25.928,4055114,0
+CCL.US,D,20120711,000000,25.975,26.013,25.533,25.824,3772907,0
+CCL.US,D,20120712,000000,25.612,25.658,25.18,25.265,7028259,0
+CCL.US,D,20120713,000000,25.375,25.596,25.359,25.533,3486608,0
+CCL.US,D,20120716,000000,25.63,25.658,25.344,25.547,3223132,0
+CCL.US,D,20120717,000000,25.541,25.949,25.407,25.809,4012080,0
+CCL.US,D,20120718,000000,25.573,26.061,25.439,25.928,3448547,0
+CCL.US,D,20120719,000000,26.005,26.547,25.958,26.291,4677617,0
+CCL.US,D,20120720,000000,26.171,26.209,25.856,25.904,4882557,0
+CCL.US,D,20120723,000000,25.375,25.547,25.038,25.407,3661333,0
+CCL.US,D,20120724,000000,25.478,25.52,24.911,25.092,4464242,0
+CCL.US,D,20120725,000000,25.486,25.658,25.194,25.52,5232531,0
+CCL.US,D,20120726,000000,25.547,25.856,25.109,25.753,7579650,0
+CCL.US,D,20120727,000000,25.864,26.704,25.832,26.604,5791440,0
+CCL.US,D,20120730,000000,26.604,26.792,26.494,26.563,3863508,0
+CCL.US,D,20120731,000000,26.416,26.541,26.171,26.193,5499237,0
+CCL.US,D,20120801,000000,26.511,26.748,26.291,26.454,4899830,0
+CCL.US,D,20120802,000000,26.258,26.581,25.69,25.997,6005052,0
+CCL.US,D,20120803,000000,26.312,26.919,26.274,26.783,3707655,0
+CCL.US,D,20120806,000000,26.792,27.012,26.704,26.903,2652896,0
+CCL.US,D,20120807,000000,26.973,27.249,26.945,27.099,2162624,0
+CCL.US,D,20120808,000000,26.911,27.012,26.783,26.84,2973458,0
+CCL.US,D,20120809,000000,26.731,26.87,26.665,26.77,2503383,0
+CCL.US,D,20120810,000000,26.74,26.857,26.651,26.799,1898643,0
+CCL.US,D,20120813,000000,26.723,26.783,26.532,26.755,2309745,0
+CCL.US,D,20120814,000000,26.796,26.916,26.686,26.751,2911691,0
+CCL.US,D,20120815,000000,26.957,27.005,26.445,26.511,4534899,0
+CCL.US,D,20120816,000000,26.47,26.824,26.408,26.761,2654026,0
+CCL.US,D,20120817,000000,26.673,26.957,26.629,26.87,3300574,0
+CCL.US,D,20120820,000000,26.731,26.997,26.682,26.957,2698130,0
+CCL.US,D,20120821,000000,26.957,27.399,26.957,27.233,4343747,0
+CCL.US,D,20120822,000000,26.987,27.178,26.909,27.027,3894928,0
+CCL.US,D,20120823,000000,26.995,26.995,26.376,26.41,4690115,0
+CCL.US,D,20120824,000000,26.425,26.438,26.053,26.376,3581081,0
+CCL.US,D,20120827,000000,26.526,26.995,26.164,26.925,6545824,0
+CCL.US,D,20120828,000000,26.751,27.941,26.709,27.733,7956873,0
+CCL.US,D,20120829,000000,27.708,28.066,27.686,27.889,4514555,0
+CCL.US,D,20120830,000000,27.762,27.897,27.613,27.771,2522486,0
+CCL.US,D,20120831,000000,27.805,27.889,27.462,27.494,3654488,0
+CCL.US,D,20120904,000000,27.433,27.749,27.281,27.581,3592470,0
+CCL.US,D,20120905,000000,27.589,27.686,27.406,27.528,3105089,0
+CCL.US,D,20120906,000000,27.654,28.725,27.654,28.483,6983356,0
+CCL.US,D,20120907,000000,28.62,29.391,28.588,29.374,6040734,0
+CCL.US,D,20120910,000000,29.391,29.391,28.93,28.953,4291907,0
+CCL.US,D,20120911,000000,29.112,29.491,28.97,29.249,4513395,0
+CCL.US,D,20120912,000000,29.414,29.491,29.05,29.215,3466887,0
+CCL.US,D,20120913,000000,28.963,30.031,28.963,29.985,6639973,0
+CCL.US,D,20120914,000000,29.897,30.24,29.827,30.096,5201879,0
+CCL.US,D,20120917,000000,30.08,30.08,29.714,29.843,3275896,0
+CCL.US,D,20120918,000000,29.621,29.889,29.548,29.8,2897580,0
+CCL.US,D,20120919,000000,29.817,30.158,29.661,29.897,3311004,0
+CCL.US,D,20120920,000000,29.817,30.023,29.635,29.81,3273046,0
+CCL.US,D,20120921,000000,30.056,30.056,29.501,29.644,5331665,0
+CCL.US,D,20120924,000000,29.429,29.644,29.302,29.333,6930802,0
+CCL.US,D,20120925,000000,30.903,30.92,29.391,29.401,12051617,0
+CCL.US,D,20120926,000000,29.699,29.8,29.05,29.145,8019281,0
+CCL.US,D,20120927,000000,29.121,29.272,28.899,28.937,6177610,0
+CCL.US,D,20120928,000000,29.096,29.138,28.796,28.883,4911985,0
+CCL.US,D,20121001,000000,29.057,29.206,28.468,28.558,5050031,0
+CCL.US,D,20121002,000000,28.748,28.922,28.558,28.66,3208838,0
+CCL.US,D,20121003,000000,29.063,29.129,28.796,28.993,5929248,0
+CCL.US,D,20121004,000000,29.527,29.572,29.189,29.232,6443436,0
+CCL.US,D,20121005,000000,29.88,29.921,29.333,29.437,7060991,0
+CCL.US,D,20121008,000000,29.382,29.682,29.358,29.453,2182150,0
+CCL.US,D,20121009,000000,29.429,29.579,29.129,29.24,4697826,0
+CCL.US,D,20121010,000000,29.264,29.401,29.002,29.041,2302135,0
+CCL.US,D,20121011,000000,29.264,29.557,29.17,29.232,2895888,0
+CCL.US,D,20121012,000000,29.366,29.557,28.97,29.145,3122291,0
+CCL.US,D,20121015,000000,29.318,29.604,29.295,29.557,4167926,0
+CCL.US,D,20121016,000000,29.945,30.129,29.866,29.97,3371651,0
+CCL.US,D,20121017,000000,30.279,30.895,30.189,30.572,4706305,0
+CCL.US,D,20121018,000000,30.572,31.104,30.572,30.769,4577610,0
+CCL.US,D,20121019,000000,30.674,30.722,30.056,30.279,3741924,0
+CCL.US,D,20121022,000000,30.468,30.54,30.175,30.484,2374926,0
+CCL.US,D,20121023,000000,29.993,30.071,29.81,29.921,3547972,0
+CCL.US,D,20121024,000000,30.151,30.221,29.834,29.945,3094355,0
+CCL.US,D,20121025,000000,30.983,31.238,30.556,30.65,8790492,0
+CCL.US,D,20121026,000000,30.714,30.73,29.993,30.007,4732920,0
+CCL.US,D,20121031,000000,30.522,30.65,29.978,30.023,4082499,0
+CCL.US,D,20121101,000000,30.189,30.832,30.158,30.802,3842963,0
+CCL.US,D,20121102,000000,31.047,31.191,30.674,30.722,5392298,0
+CCL.US,D,20121105,000000,30.548,30.706,30.158,30.65,2615922,0
+CCL.US,D,20121106,000000,30.674,30.92,30.619,30.895,3036647,0
+CCL.US,D,20121107,000000,30.674,30.872,30.34,30.641,3163434,0
+CCL.US,D,20121108,000000,30.73,30.945,30.34,30.34,4544498,0
+CCL.US,D,20121109,000000,30.357,31.215,30.318,31.047,4371349,0
+CCL.US,D,20121112,000000,31.104,31.104,30.279,30.493,4402076,0
+CCL.US,D,20121113,000000,30.318,30.73,30.269,30.451,2853504,0
+CCL.US,D,20121114,000000,30.556,30.706,29.928,29.993,4101808,0
+CCL.US,D,20121115,000000,29.74,29.993,29.437,29.644,3994062,0
+CCL.US,D,20121116,000000,30.129,30.142,29.326,29.533,6566802,0
+CCL.US,D,20121119,000000,30.023,30.413,29.978,30.318,5594903,0
+CCL.US,D,20121120,000000,30.423,30.564,30.197,30.469,3907782,0
+CCL.US,D,20121121,000000,30.542,30.636,30.438,30.564,2016290,0
+CCL.US,D,20121123,000000,30.956,31.188,30.924,31.188,1515551,0
+CCL.US,D,20121126,000000,30.915,30.972,30.628,30.709,3532808,0
+CCL.US,D,20121127,000000,30.796,31.068,30.381,30.423,4987072,0
+CCL.US,D,20121128,000000,30.387,30.876,30.34,30.853,4021602,0
+CCL.US,D,20121129,000000,30.934,31.086,30.709,30.803,3354513,0
+CCL.US,D,20121130,000000,30.934,31.051,30.62,30.853,3712170,0
+CCL.US,D,20121203,000000,30.995,31.044,30.62,30.628,2981266,0
+CCL.US,D,20121204,000000,30.444,30.444,29.926,30.15,5393461,0
+CCL.US,D,20121205,000000,30.127,30.391,29.712,30.094,4616823,0
+CCL.US,D,20121206,000000,30.142,30.434,30.013,30.377,4093674,0
+CCL.US,D,20121207,000000,30.391,30.668,30.321,30.659,2778046,0
+CCL.US,D,20121210,000000,30.409,30.812,30.377,30.627,3401517,0
+CCL.US,D,20121211,000000,30.757,30.829,30.511,30.61,2606619,0
+CCL.US,D,20121212,000000,30.918,31.063,30.555,30.627,4576037,0
+CCL.US,D,20121213,000000,30.659,30.989,30.425,30.498,3331335,0
+CCL.US,D,20121214,000000,30.642,30.797,30.442,30.505,2468730,0
+CCL.US,D,20121217,000000,30.74,31.388,30.684,31.22,6468771,0
+CCL.US,D,20121218,000000,31.491,32.002,31.453,31.799,6165618,0
+CCL.US,D,20121219,000000,32.288,32.308,31.54,31.59,6673814,0
+CCL.US,D,20121220,000000,30.263,30.491,29.575,29.915,15764711,0
+CCL.US,D,20121221,000000,30.328,30.561,29.834,29.94,8355095,0
+CCL.US,D,20121224,000000,29.746,30.102,29.746,29.988,2835423,0
+CCL.US,D,20121226,000000,30.036,30.036,29.52,29.6,3065715,0
+CCL.US,D,20121227,000000,29.746,29.915,29.173,29.681,3482063,0
+CCL.US,D,20121228,000000,29.307,29.616,29.133,29.14,2983220,0
+CCL.US,D,20121231,000000,29.193,29.753,29.147,29.738,3353999,0
+CCL.US,D,20130102,000000,30.118,30.328,29.923,30.328,4061071,0
+CCL.US,D,20130103,000000,29.89,30.135,29.818,29.948,5344809,0
+CCL.US,D,20130104,000000,29.762,30.044,29.688,29.974,3744551,0
+CCL.US,D,20130107,000000,29.876,30.013,29.705,29.876,2813675,0
+CCL.US,D,20130108,000000,30.256,30.287,29.785,29.923,4369912,0
+CCL.US,D,20130109,000000,29.923,30.189,29.915,30.003,3605380,0
+CCL.US,D,20130110,000000,30.328,30.328,29.89,30.036,4213713,0
+CCL.US,D,20130111,000000,29.997,30.102,29.89,29.948,2213742,0
+CCL.US,D,20130114,000000,30.127,30.409,30.127,30.222,3772405,0
+CCL.US,D,20130115,000000,30.409,30.546,30.303,30.449,5442579,0
+CCL.US,D,20130116,000000,30.974,31.039,30.491,30.587,8333881,0
+CCL.US,D,20130117,000000,31.119,31.119,30.748,30.886,6202615,0
+CCL.US,D,20130118,000000,31.686,31.686,31.015,31.201,7425600,0
+CCL.US,D,20130122,000000,31.459,31.459,30.918,31.082,6766119,0
+CCL.US,D,20130123,000000,31.348,31.41,31.177,31.274,6763441,0
+CCL.US,D,20130124,000000,31.282,31.597,31.257,31.459,4951842,0
+CCL.US,D,20130125,000000,31.582,31.677,31.459,31.638,3795029,0
+CCL.US,D,20130128,000000,31.59,31.735,31.453,31.566,4651285,0
+CCL.US,D,20130129,000000,31.459,31.63,31.314,31.314,3754195,0
+CCL.US,D,20130130,000000,31.453,31.656,31.401,31.453,5208585,0
+CCL.US,D,20130131,000000,31.419,31.752,31.234,31.314,5863443,0
+CCL.US,D,20130201,000000,31.686,31.76,31.459,31.662,4752720,0
+CCL.US,D,20130204,000000,31.728,32.044,30.982,31.128,8885879,0
+CCL.US,D,20130205,000000,31.257,31.395,31.135,31.186,4683666,0
+CCL.US,D,20130206,000000,31.241,31.459,31.144,31.38,5523571,0
+CCL.US,D,20130207,000000,31.532,31.566,31.16,31.524,5159341,0
+CCL.US,D,20130208,000000,31.63,31.686,31.401,31.549,5086026,0
+CCL.US,D,20130211,000000,31.371,31.446,31.186,31.314,5196232,0
+CCL.US,D,20130212,000000,31.459,31.686,31.41,31.558,3856837,0
+CCL.US,D,20130213,000000,31.21,31.339,29.898,30.295,9837461,0
+CCL.US,D,20130214,000000,29.948,30.335,29.762,30.206,12260147,0
+CCL.US,D,20130215,000000,30.086,30.328,29.795,29.859,7342476,0
+CCL.US,D,20130219,000000,29.681,29.746,29.124,29.53,12113957,0
+CCL.US,D,20130220,000000,29.567,29.641,28.852,28.852,9119962,0
+CCL.US,D,20130221,000000,28.648,28.947,28.403,28.795,7808479,0
+CCL.US,D,20130222,000000,28.825,28.884,28.354,28.49,7707193,0
+CCL.US,D,20130225,000000,28.467,28.663,28.035,28.035,8528868,0
+CCL.US,D,20130226,000000,28.291,28.41,27.988,28.201,5937558,0
+CCL.US,D,20130227,000000,28.41,28.966,28.41,28.947,6491087,0
+CCL.US,D,20130228,000000,29.005,29.437,28.957,29.129,6505083,0
+CCL.US,D,20130301,000000,28.981,29.39,28.852,29.191,4520302,0
+CCL.US,D,20130304,000000,29.199,29.477,29.088,29.429,4326940,0
+CCL.US,D,20130305,000000,29.561,29.773,29.399,29.477,5187415,0
+CCL.US,D,20130306,000000,29.52,29.641,29.381,29.429,3512488,0
+CCL.US,D,20130307,000000,29.373,29.698,29.365,29.512,3401535,0
+CCL.US,D,20130308,000000,29.477,29.633,28.924,29.047,6954410,0
+CCL.US,D,20130311,000000,28.892,29.26,28.802,29.023,5708116,0
+CCL.US,D,20130312,000000,28.981,29.023,28.713,28.778,3978428,0
+CCL.US,D,20130313,000000,28.671,29.129,28.55,29.078,4533121,0
+CCL.US,D,20130314,000000,28.705,29.445,28.509,29.094,15576302,0
+CCL.US,D,20130315,000000,27.719,28.713,27.313,28.463,22935206,0
+CCL.US,D,20130318,000000,27.646,28.097,27.49,27.621,11524742,0
+CCL.US,D,20130319,000000,27.482,27.549,26.955,27.044,10941810,0
+CCL.US,D,20130320,000000,27.32,27.507,27.2,27.394,5021068,0
+CCL.US,D,20130321,000000,27.019,27.588,26.94,27.385,8048923,0
+CCL.US,D,20130322,000000,27.246,27.819,27.246,27.719,8653183,0
+CCL.US,D,20130325,000000,27.688,27.844,27.157,27.394,7470485,0
+CCL.US,D,20130326,000000,27.27,27.606,27.149,27.498,5064141,0
+CCL.US,D,20130327,000000,27.207,27.442,27.141,27.385,4923086,0
+CCL.US,D,20130328,000000,27.598,28.012,27.564,27.933,6475909,0
+CCL.US,D,20130401,000000,27.973,28.012,27.564,27.655,3653145,0
+CCL.US,D,20130402,000000,27.766,28.005,27.646,27.865,3657741,0
+CCL.US,D,20130403,000000,27.671,27.859,26.962,27.385,11130241,0
+CCL.US,D,20130404,000000,26.947,27.044,26.597,26.955,11256642,0
+CCL.US,D,20130405,000000,26.612,27.385,26.588,27.32,6426136,0
+CCL.US,D,20130408,000000,27.224,27.474,27.165,27.474,3603903,0
+CCL.US,D,20130409,000000,27.549,27.646,27.369,27.629,3675688,0
+CCL.US,D,20130410,000000,27.702,27.872,27.621,27.751,3515780,0
+CCL.US,D,20130411,000000,27.792,27.865,27.702,27.784,4141249,0
+CCL.US,D,20130412,000000,27.606,27.819,27.525,27.792,3285216,0
+CCL.US,D,20130415,000000,27.588,27.688,27.011,27.011,5104371,0
+CCL.US,D,20130416,000000,27.385,27.436,27.1,27.123,5761268,0
+CCL.US,D,20130417,000000,27.239,27.246,26.831,27.06,6563870,0
+CCL.US,D,20130418,000000,27.549,27.588,27.035,27.093,6366445,0
+CCL.US,D,20130419,000000,27.345,27.436,27.078,27.19,5488071,0
+CCL.US,D,20130422,000000,27.175,27.279,26.815,27.002,5939070,0
+CCL.US,D,20130423,000000,27.2,27.402,27.086,27.306,6007824,0
+CCL.US,D,20130424,000000,27.436,27.621,27.078,27.132,4915387,0
+CCL.US,D,20130425,000000,27.888,28.394,27.745,28.182,7692252,0
+CCL.US,D,20130426,000000,28.328,28.338,27.903,28.061,5302388,0
+CCL.US,D,20130429,000000,28.127,28.467,27.95,28.354,3921426,0
+CCL.US,D,20130430,000000,28.241,28.315,27.973,28.104,4007861,0
+CCL.US,D,20130501,000000,28.035,28.097,27.572,27.629,5658362,0
+CCL.US,D,20130502,000000,27.865,28.07,27.776,28.012,4296521,0
+CCL.US,D,20130503,000000,28.509,28.924,28.42,28.778,6805057,0
+CCL.US,D,20130506,000000,28.81,28.884,28.454,28.543,2417070,0
+CCL.US,D,20130507,000000,28.688,28.947,28.598,28.94,4823890,0
+CCL.US,D,20130508,000000,28.884,29.103,28.832,28.999,3942533,0
+CCL.US,D,20130509,000000,28.924,29.023,28.607,28.679,3614720,0
+CCL.US,D,20130510,000000,28.679,28.754,28.467,28.598,2495372,0
+CCL.US,D,20130513,000000,28.354,28.447,28.192,28.328,4438410,0
+CCL.US,D,20130514,000000,28.264,28.679,28.232,28.663,3432211,0
+CCL.US,D,20130515,000000,28.583,28.671,28.42,28.543,4129602,0
+CCL.US,D,20130516,000000,28.575,28.754,28.42,28.467,4162225,0
+CCL.US,D,20130517,000000,28.509,28.598,28.264,28.499,3133692,0
+CCL.US,D,20130520,000000,28.543,28.832,28.535,28.763,2880558,0
+CCL.US,D,20130521,000000,26.807,27.736,26.807,27.534,27657720,0
+CCL.US,D,20130522,000000,27.119,27.482,26.98,27.105,14016156,0
+CCL.US,D,20130523,000000,26.755,27.18,26.669,27.065,7735618,0
+CCL.US,D,20130524,000000,26.909,27.204,26.861,26.974,4544637,0
+CCL.US,D,20130528,000000,27.129,27.253,26.989,27.074,5133494,0
+CCL.US,D,20130529,000000,26.998,27.344,26.891,27.155,4207316,0
+CCL.US,D,20130530,000000,27.065,27.68,26.989,27.49,6023264,0
+CCL.US,D,20130531,000000,27.221,27.527,27.145,27.154,8263002,0
+CCL.US,D,20130603,000000,26.853,26.957,26.499,26.793,8170575,0
+CCL.US,D,20130604,000000,26.53,26.669,26.374,26.547,8963024,0
+CCL.US,D,20130605,000000,26.475,26.539,26.325,26.418,7844182,0
+CCL.US,D,20130606,000000,26.365,26.612,26.31,26.439,5994351,0
+CCL.US,D,20130607,000000,26.515,26.861,26.433,26.834,4087556,0
+CCL.US,D,20130610,000000,26.81,26.875,26.606,26.639,4485548,0
+CCL.US,D,20130611,000000,26.409,26.581,26.31,26.53,4937170,0
+CCL.US,D,20130612,000000,26.891,26.98,26.654,26.843,6193791,0
+CCL.US,D,20130613,000000,27.032,27.838,26.926,27.83,5756561,0
+CCL.US,D,20130614,000000,27.746,27.874,27.647,27.76,5237214,0
+CCL.US,D,20130617,000000,27.862,28.075,27.525,27.647,5562959,0
+CCL.US,D,20130618,000000,27.63,28.146,27.622,28.146,4905839,0
+CCL.US,D,20130619,000000,28.075,28.131,27.607,27.746,7053187,0
+CCL.US,D,20130620,000000,27.474,27.589,27.295,27.435,6652086,0
+CCL.US,D,20130621,000000,27.466,27.711,27.188,27.428,10007820,0
+CCL.US,D,20130624,000000,27.119,27.408,26.661,27.253,11607649,0
+CCL.US,D,20130625,000000,28.03,28.696,27.525,28.623,13159488,0
+CCL.US,D,20130626,000000,28.615,28.754,28.361,28.534,5608566,0
+CCL.US,D,20130627,000000,28.295,28.525,28.131,28.131,6098591,0
+CCL.US,D,20130628,000000,27.975,28.295,27.853,28.131,6268383,0
+CCL.US,D,20130701,000000,28.352,28.549,28.288,28.428,5313887,0
+CCL.US,D,20130702,000000,28.446,28.689,28.418,28.615,3793461,0
+CCL.US,D,20130703,000000,28.632,28.656,28.253,28.589,1983039,0
+CCL.US,D,20130705,000000,28.705,28.903,28.568,28.87,2656397,0
+CCL.US,D,20130708,000000,28.983,29.064,28.632,28.803,3758023,0
+CCL.US,D,20130709,000000,28.941,29.001,28.705,28.844,3395486,0
+CCL.US,D,20130710,000000,28.903,29.051,28.862,29.018,2516378,0
+CCL.US,D,20130711,000000,29.353,29.574,29.265,29.559,2755873,0
+CCL.US,D,20130712,000000,29.511,29.616,29.388,29.583,3398961,0
+CCL.US,D,20130715,000000,29.623,29.673,29.443,29.566,2173797,0
+CCL.US,D,20130716,000000,29.528,29.748,29.327,29.74,3188694,0
+CCL.US,D,20130717,000000,29.731,29.863,29.681,29.779,2645141,0
+CCL.US,D,20130718,000000,29.994,30.257,29.945,30.076,3552839,0
+CCL.US,D,20130719,000000,30.257,30.257,29.846,30.05,4787149,0
+CCL.US,D,20130722,000000,30.156,30.156,29.813,29.954,2978330,0
+CCL.US,D,20130723,000000,30.117,30.214,30.059,30.125,3874522,0
+CCL.US,D,20130724,000000,30.313,30.534,30.109,30.288,5260891,0
+CCL.US,D,20130725,000000,30.33,30.502,30.084,30.281,4175423,0
+CCL.US,D,20130726,000000,30.412,30.667,30.372,30.649,4767246,0
+CCL.US,D,20130729,000000,30.502,30.617,30.345,30.394,3557072,0
+CCL.US,D,20130730,000000,30.422,30.502,30.248,30.345,4398544,0
+CCL.US,D,20130731,000000,30.451,30.559,30.288,30.38,4374154,0
+CCL.US,D,20130801,000000,30.697,31.025,30.526,30.939,4369733,0
+CCL.US,D,20130802,000000,30.939,31.034,30.78,30.93,2742462,0
+CCL.US,D,20130805,000000,31.192,31.208,30.747,30.91,3730649,0
+CCL.US,D,20130806,000000,30.969,31.034,30.516,30.64,3886651,0
+CCL.US,D,20130807,000000,30.667,30.697,30.272,30.354,3228322,0
+CCL.US,D,20130808,000000,30.451,30.568,30.181,30.295,3686504,0
+CCL.US,D,20130809,000000,30.156,30.173,29.748,29.954,4166657,0
+CCL.US,D,20130812,000000,29.714,29.901,29.681,29.773,5258156,0
+CCL.US,D,20130813,000000,29.894,30.109,29.698,30.018,2520278,0
+CCL.US,D,20130814,000000,30.025,30.404,30.009,30.281,3167418,0
+CCL.US,D,20130815,000000,30.264,30.394,29.954,30.101,3891246,0
+CCL.US,D,20130816,000000,30.059,30.181,29.796,29.961,3378845,0
+CCL.US,D,20130819,000000,29.878,29.885,29.37,29.443,4840415,0
+CCL.US,D,20130820,000000,29.55,29.764,29.491,29.666,3727472,0
+CCL.US,D,20130821,000000,29.814,30.419,29.789,30.096,3920391,0
+CCL.US,D,20130822,000000,30.218,31.079,30.152,30.903,4437674,0
+CCL.US,D,20130823,000000,30.838,30.97,30.666,30.871,2726423,0
+CCL.US,D,20130826,000000,30.871,31.242,30.864,30.962,3994565,0
+CCL.US,D,20130827,000000,30.492,30.599,30.177,30.211,5533052,0
+CCL.US,D,20130828,000000,29.913,29.98,29.674,29.714,4929388,0
+CCL.US,D,20130829,000000,29.632,29.973,29.599,29.797,2273670,0
+CCL.US,D,20130830,000000,29.814,29.879,29.59,29.814,3269263,0
+CCL.US,D,20130903,000000,29.689,29.996,29.534,29.722,4026587,0
+CCL.US,D,20130904,000000,29.038,29.722,29.004,29.64,6781218,0
+CCL.US,D,20130905,000000,29.261,29.765,29.261,29.689,4540017,0
+CCL.US,D,20130906,000000,29.659,29.839,29.417,29.623,3327928,0
+CCL.US,D,20130909,000000,29.714,30.129,29.65,30.096,3487040,0
+CCL.US,D,20130910,000000,30.523,30.939,30.513,30.722,4347996,0
+CCL.US,D,20130911,000000,30.623,30.921,30.575,30.903,3415714,0
+CCL.US,D,20130912,000000,30.986,31.012,30.623,30.715,4132257,0
+CCL.US,D,20130913,000000,30.765,30.939,30.549,30.921,2608971,0
+CCL.US,D,20130916,000000,31.309,31.359,30.788,30.847,3180653,0
+CCL.US,D,20130917,000000,30.947,31.151,30.903,31.079,1889738,0
+CCL.US,D,20130918,000000,30.838,31.16,30.425,31.104,4106116,0
+CCL.US,D,20130919,000000,31.021,31.259,30.97,31.143,3087997,0
+CCL.US,D,20130920,000000,31.027,31.06,30.607,30.631,5071718,0
+CCL.US,D,20130923,000000,30.847,31.104,30.607,30.895,4740084,0
+CCL.US,D,20130924,000000,29.467,29.467,28.31,28.535,32680014,0
+CCL.US,D,20130925,000000,27.499,27.508,26.941,27.012,28725030,0
+CCL.US,D,20130926,000000,26.988,27.268,26.84,27.203,11191198,0
+CCL.US,D,20130927,000000,27.154,27.344,27.046,27.161,6974033,0
+CCL.US,D,20130930,000000,27.073,27.136,26.872,26.963,5655492,0
+CCL.US,D,20131001,000000,26.997,27.021,26.609,26.915,6205047,0
+CCL.US,D,20131002,000000,26.735,26.858,26.517,26.706,5413746,0
+CCL.US,D,20131003,000000,26.575,26.831,26.533,26.735,5860142,0
+CCL.US,D,20131004,000000,26.533,26.858,26.485,26.789,5003329,0
+CCL.US,D,20131007,000000,26.55,26.716,26.524,26.593,4401893,0
+CCL.US,D,20131008,000000,26.575,26.584,26.194,26.203,7157823,0
+CCL.US,D,20131009,000000,26.163,26.237,25.974,26.103,4802838,0
+CCL.US,D,20131010,000000,26.279,26.376,26.203,26.318,3842417,0
+CCL.US,D,20131011,000000,26.402,26.706,26.311,26.643,3127925,0
+CCL.US,D,20131014,000000,26.575,26.697,26.343,26.517,4607940,0
+CCL.US,D,20131015,000000,26.343,26.689,26.305,26.402,4959693,0
+CCL.US,D,20131016,000000,26.434,26.634,26.343,26.566,4320831,0
+CCL.US,D,20131017,000000,26.716,27.196,26.665,27.171,4381559,0
+CCL.US,D,20131018,000000,27.295,27.304,26.948,27.046,3829015,0
+CCL.US,D,20131021,000000,27.055,27.659,27.055,27.659,5514670,0
+CCL.US,D,20131022,000000,27.749,28.287,27.65,28.237,6754728,0
+CCL.US,D,20131023,000000,28.195,28.22,27.879,27.966,4499176,0
+CCL.US,D,20131024,000000,28.481,28.766,28.452,28.657,7292238,0
+CCL.US,D,20131025,000000,28.748,28.79,28.462,28.608,4887445,0
+CCL.US,D,20131028,000000,28.716,28.829,28.55,28.822,3561668,0
+CCL.US,D,20131029,000000,28.74,28.898,28.681,28.889,4205052,0
+CCL.US,D,20131030,000000,28.689,28.922,28.568,28.829,6751121,0
+CCL.US,D,20131031,000000,28.617,28.866,28.535,28.624,5051236,0
+CCL.US,D,20131101,000000,28.641,28.79,28.489,28.782,4236864,0
+CCL.US,D,20131104,000000,28.914,29.103,28.856,29.077,2691682,0
+CCL.US,D,20131105,000000,29.069,29.286,29.021,29.237,3770506,0
+CCL.US,D,20131106,000000,29.527,30.002,29.482,30.002,5281735,0
+CCL.US,D,20131107,000000,29.822,29.956,29.302,29.458,5702195,0
+CCL.US,D,20131108,000000,29.49,29.973,29.245,29.964,3962203,0
+CCL.US,D,20131111,000000,29.797,29.887,29.607,29.822,2240879,0
+CCL.US,D,20131112,000000,29.55,29.64,29.172,29.467,5743187,0
+CCL.US,D,20131113,000000,28.972,29.674,28.88,29.599,4906222,0
+CCL.US,D,20131114,000000,29.615,29.937,29.509,29.83,2665243,0
+CCL.US,D,20131115,000000,29.714,29.78,29.49,29.74,5228403,0
+CCL.US,D,20131118,000000,29.666,29.756,29.351,29.467,5610375,0
+CCL.US,D,20131119,000000,29.433,29.509,29.094,29.417,6489876,0
+CCL.US,D,20131120,000000,29.434,29.907,29.359,29.742,5452107,0
+CCL.US,D,20131121,000000,29.683,29.951,29.51,29.85,4673494,0
+CCL.US,D,20131122,000000,29.75,30.234,29.491,30.049,8340581,0
+CCL.US,D,20131125,000000,30.181,30.298,29.977,30.199,2701296,0
+CCL.US,D,20131126,000000,29.899,30.142,29.742,29.916,7320521,0
+CCL.US,D,20131127,000000,30.031,30.234,29.959,30.109,3956742,0
+CCL.US,D,20131129,000000,30.208,30.307,29.977,30.041,1687274,0
+CCL.US,D,20131202,000000,29.882,30.142,29.85,30.016,3052633,0
+CCL.US,D,20131203,000000,29.882,29.951,29.652,29.826,4553223,0
+CCL.US,D,20131204,000000,29.316,29.608,29.252,29.574,6181882,0
+CCL.US,D,20131205,000000,29.118,29.276,28.969,29.109,5659835,0
+CCL.US,D,20131206,000000,29.181,29.491,29.044,29.402,5444489,0
+CCL.US,D,20131209,000000,29.276,29.876,29.26,29.617,3996229,0
+CCL.US,D,20131210,000000,29.652,29.826,29.528,29.692,3442457,0
+CCL.US,D,20131211,000000,29.683,29.75,29.402,29.434,3898669,0
+CCL.US,D,20131212,000000,29.475,29.652,29.244,29.402,3603055,0
+CCL.US,D,20131213,000000,29.367,30.007,29.316,29.942,8170234,0
+CCL.US,D,20131216,000000,29.85,30.541,29.85,30.34,8056581,0
+CCL.US,D,20131217,000000,30.25,30.584,30.234,30.407,5206138,0
+CCL.US,D,20131218,000000,30.483,30.904,30.165,30.873,6552541,0
+CCL.US,D,20131219,000000,32.103,32.312,31.023,31.657,19869842,0
+CCL.US,D,20131220,000000,32.446,32.477,31.968,32.319,13883680,0
+CCL.US,D,20131223,000000,32.819,32.952,32.512,32.569,7548257,0
+CCL.US,D,20131224,000000,32.611,32.846,32.547,32.81,2080657,0
+CCL.US,D,20131226,000000,32.863,32.971,32.737,32.896,2202460,0
+CCL.US,D,20131227,000000,33.369,33.619,33.128,33.187,5029700,0
+CCL.US,D,20131230,000000,33.327,33.428,33.112,33.394,3608162,0
+CCL.US,D,20131231,000000,33.42,33.668,33.235,33.42,3004678,0
+CCL.US,D,20140102,000000,32.979,33.279,32.952,33.119,3550256,0
+CCL.US,D,20140103,000000,33.209,33.294,32.986,33.153,3192429,0
+CCL.US,D,20140106,000000,33.094,33.145,32.598,32.637,4327103,0
+CCL.US,D,20140107,000000,33.003,33.17,32.644,32.856,4523857,0
+CCL.US,D,20140108,000000,33.078,33.086,32.538,32.778,5092583,0
+CCL.US,D,20140109,000000,32.887,33.279,32.745,33.243,5369964,0
+CCL.US,D,20140110,000000,33.478,34.351,33.428,34.32,7753753,0
+CCL.US,D,20140113,000000,34.1,34.849,34.061,34.46,8978503,0
+CCL.US,D,20140114,000000,34.515,34.675,34.265,34.54,4071201,0
+CCL.US,D,20140115,000000,34.569,34.742,34.46,34.594,5308116,0
+CCL.US,D,20140116,000000,34.492,34.601,34.293,34.55,2708546,0
+CCL.US,D,20140117,000000,34.635,34.657,34.293,34.408,2761980,0
+CCL.US,D,20140121,000000,34.657,34.692,33.702,33.968,4706306,0
+CCL.US,D,20140122,000000,34.335,34.436,33.908,34.179,4253582,0
+CCL.US,D,20140123,000000,34.009,34.035,33.57,33.816,3497016,0
+CCL.US,D,20140124,000000,33.335,33.428,32.538,32.569,7390549,0
+CCL.US,D,20140127,000000,33.419,33.453,32.463,32.753,7000817,0
+CCL.US,D,20140128,000000,33.605,33.95,33.5,33.768,7125818,0
+CCL.US,D,20140129,000000,33.484,33.5,32.737,32.896,5404871,0
+CCL.US,D,20140130,000000,33.27,33.46,33.053,33.312,2445358,0
+CCL.US,D,20140131,000000,32.721,32.978,32.569,32.602,3928433,0
+CCL.US,D,20140203,000000,32.795,32.803,31.58,32.235,11859587,0
+CCL.US,D,20140204,000000,32.388,32.588,32.166,32.485,3189417,0
+CCL.US,D,20140205,000000,32.379,32.485,32.111,32.129,4204812,0
+CCL.US,D,20140206,000000,32.644,33.411,32.598,33.385,3796224,0
+CCL.US,D,20140207,000000,33.578,33.632,32.936,33.201,3505473,0
+CCL.US,D,20140210,000000,33.078,33.578,33.003,33.535,3021694,0
+CCL.US,D,20140211,000000,33.094,33.684,33.07,33.509,3751714,0
+CCL.US,D,20140212,000000,33.509,33.676,33.445,33.612,2108010,0
+CCL.US,D,20140213,000000,33.279,33.493,33.161,33.478,1872620,0
+CCL.US,D,20140214,000000,33.518,33.916,33.342,33.908,1824535,0
+CCL.US,D,20140218,000000,33.879,33.942,32.77,33.078,5130827,0
+CCL.US,D,20140219,000000,33.196,33.21,32.751,32.801,3321743,0
+CCL.US,D,20140220,000000,32.825,32.861,32.524,32.743,3361784,0
+CCL.US,D,20140221,000000,32.659,33.112,32.659,33.002,2768670,0
+CCL.US,D,20140224,000000,32.886,33.456,32.876,33.228,2324877,0
+CCL.US,D,20140225,000000,33.486,33.68,33.196,33.555,2676357,0
+CCL.US,D,20140226,000000,33.572,33.763,33.413,33.671,3084094,0
+CCL.US,D,20140227,000000,33.707,34.015,33.671,33.867,4386430,0
+CCL.US,D,20140228,000000,33.431,33.48,33.119,33.202,7946932,0
+CCL.US,D,20140303,000000,32.383,32.7,32.231,32.249,5143731,0
+CCL.US,D,20140304,000000,32.793,33.202,32.626,33.171,3893855,0
+CCL.US,D,20140305,000000,32.901,32.96,32.608,32.886,3806083,0
+CCL.US,D,20140306,000000,32.356,32.918,32.323,32.809,6371145,0
+CCL.US,D,20140307,000000,32.735,33.136,32.559,33.07,4703491,0
+CCL.US,D,20140310,000000,32.785,32.901,32.466,32.659,2824922,0
+CCL.US,D,20140311,000000,32.481,32.793,32.425,32.441,3878654,0
+CCL.US,D,20140312,000000,32.314,32.935,32.191,32.901,4643043,0
+CCL.US,D,20140313,000000,32.759,32.886,32.016,32.239,5387979,0
+CCL.US,D,20140314,000000,32.176,32.401,31.961,32.169,3211310,0
+CCL.US,D,20140317,000000,32.347,32.601,32.306,32.5,1958141,0
+CCL.US,D,20140318,000000,32.809,33.361,32.7,33.162,3769680,0
+CCL.US,D,20140319,000000,33.145,33.296,32.751,32.96,3182333,0
+CCL.US,D,20140320,000000,32.825,33.555,32.7,33.48,3189301,0
+CCL.US,D,20140321,000000,33.763,33.83,33.405,33.471,6948224,0
+CCL.US,D,20140324,000000,33.607,33.653,33.237,33.486,6924287,0
+CCL.US,D,20140325,000000,32.356,32.952,31.495,31.83,15206542,0
+CCL.US,D,20140326,000000,31.731,31.932,31.438,31.512,7047425,0
+CCL.US,D,20140327,000000,31.545,31.573,31.034,31.243,4688768,0
+CCL.US,D,20140328,000000,31.212,31.545,31.025,31.177,4731234,0
+CCL.US,D,20140331,000000,31.438,31.696,31.328,31.696,3649884,0
+CCL.US,D,20140401,000000,31.67,32.169,31.67,32.15,3303943,0
+CCL.US,D,20140402,000000,31.897,31.961,31.629,31.845,3376673,0
+CCL.US,D,20140403,000000,32.169,32.231,31.948,32.197,4259183,0
+CCL.US,D,20140404,000000,32.458,32.566,31.629,31.731,4568368,0
+CCL.US,D,20140407,000000,31.922,31.998,31.521,31.545,3299303,0
+CCL.US,D,20140408,000000,31.688,31.94,31.536,31.813,3739947,0
+CCL.US,D,20140409,000000,31.821,32.057,31.629,31.883,2328125,0
+CCL.US,D,20140410,000000,31.813,32.032,31.286,31.328,2478747,0
+CCL.US,D,20140411,000000,30.954,31.143,30.801,31.001,3887536,0
+CCL.US,D,20140414,000000,30.649,30.825,30.332,30.542,5128435,0
+CCL.US,D,20140415,000000,30.513,30.584,29.965,30.324,4044317,0
+CCL.US,D,20140416,000000,30.566,30.593,30.375,30.593,2725681,0
+CCL.US,D,20140417,000000,30.76,31.303,30.709,31.243,3352012,0
+CCL.US,D,20140421,000000,31.243,31.401,31.059,31.168,2430965,0
+CCL.US,D,20140422,000000,31.328,31.595,31.229,31.286,3462379,0
+CCL.US,D,20140423,000000,31.448,31.648,31.303,31.328,2761946,0
+CCL.US,D,20140424,000000,31.696,32.007,31.448,31.955,3778143,0
+CCL.US,D,20140425,000000,31.94,32.096,31.837,31.864,3263463,0
+CCL.US,D,20140428,000000,31.845,32.425,31.679,32.332,4883000,0
+CCL.US,D,20140429,000000,32.451,33.271,32.441,33.102,5360656,0
+CCL.US,D,20140430,000000,33.112,33.154,32.861,32.909,3710919,0
+CCL.US,D,20140501,000000,32.901,32.97,32.306,32.365,4606213,0
+CCL.US,D,20140502,000000,32.71,32.735,32.383,32.491,4343382,0
+CCL.US,D,20140505,000000,32.314,32.608,31.948,32.575,3272242,0
+CCL.US,D,20140506,000000,33.171,33.21,32.65,32.692,3852362,0
+CCL.US,D,20140507,000000,32.801,33.112,32.759,32.869,3099731,0
+CCL.US,D,20140508,000000,32.895,33.188,32.71,32.801,2140695,0
+CCL.US,D,20140509,000000,32.809,32.918,32.543,32.759,2609873,0
+CCL.US,D,20140512,000000,32.854,33.48,32.844,33.281,2677716,0
+CCL.US,D,20140513,000000,33.321,33.463,32.854,32.944,1824257,0
+CCL.US,D,20140514,000000,32.876,33.044,32.584,32.626,3324384,0
+CCL.US,D,20140515,000000,32.383,32.441,32.032,32.267,2909588,0
+CCL.US,D,20140516,000000,31.845,32.096,31.656,32.016,4178459,0
+CCL.US,D,20140519,000000,31.864,32.584,31.746,32.517,5496892,0
+CCL.US,D,20140520,000000,33.228,33.262,32.659,32.801,4678788,0
+CCL.US,D,20140521,000000,33.199,33.391,32.936,33.355,4655293,0
+CCL.US,D,20140522,000000,33.373,33.57,33.213,33.466,3031555,0
+CCL.US,D,20140523,000000,33.418,33.739,33.391,33.721,2094565,0
+CCL.US,D,20140527,000000,33.838,33.907,33.365,33.409,3207118,0
+CCL.US,D,20140528,000000,33.373,33.381,33.071,33.3,2514613,0
+CCL.US,D,20140529,000000,33.174,33.498,33.138,33.482,2356142,0
+CCL.US,D,20140530,000000,33.401,33.955,33.348,33.73,2877988,0
+CCL.US,D,20140602,000000,33.778,34.014,33.642,33.721,2008344,0
+CCL.US,D,20140603,000000,33.605,33.838,33.57,33.838,4622714,0
+CCL.US,D,20140604,000000,33.77,33.907,33.66,33.778,4533136,0
+CCL.US,D,20140605,000000,33.801,33.865,33.66,33.865,3179325,0
+CCL.US,D,20140606,000000,34.167,34.194,33.801,33.912,5597139,0
+CCL.US,D,20140609,000000,34.204,34.249,33.82,34.167,6132183,0
+CCL.US,D,20140610,000000,33.907,33.973,33.418,33.857,4021856,0
+CCL.US,D,20140611,000000,33.801,33.92,33.704,33.828,4391600,0
+CCL.US,D,20140612,000000,33.704,33.754,32.854,32.927,3924518,0
+CCL.US,D,20140613,000000,32.759,32.961,32.541,32.793,2861995,0
+CCL.US,D,20140616,000000,32.456,32.634,32.273,32.372,3194437,0
+CCL.US,D,20140617,000000,32.093,32.625,32.02,32.625,3095430,0
+CCL.US,D,20140618,000000,32.303,32.607,32.178,32.541,3944568,0
+CCL.US,D,20140619,000000,32.38,32.751,32.372,32.699,3379905,0
+CCL.US,D,20140620,000000,32.709,33.221,32.699,32.952,5690754,0
+CCL.US,D,20140623,000000,32.861,33.381,32.793,33.203,5866100,0
+CCL.US,D,20140624,000000,32.541,33.08,32.155,32.21,11227333,0
+CCL.US,D,20140625,000000,31.951,32.194,31.824,32.045,7171443,0
+CCL.US,D,20140626,000000,32.01,32.2,31.847,32.01,4645651,0
+CCL.US,D,20140627,000000,31.91,32.101,31.791,31.964,3821166,0
+CCL.US,D,20140630,000000,31.993,32.052,31.564,31.723,4195193,0
+CCL.US,D,20140701,000000,31.815,31.876,31.589,31.614,4581798,0
+CCL.US,D,20140702,000000,31.713,31.847,31.58,31.649,3538676,0
+CCL.US,D,20140703,000000,31.723,31.974,31.68,31.91,3403836,0
+CCL.US,D,20140707,000000,31.847,31.893,31.622,31.723,2768061,0
+CCL.US,D,20140708,000000,31.596,31.671,31.185,31.268,4560921,0
+CCL.US,D,20140709,000000,31.031,31.201,30.933,31.148,5559553,0
+CCL.US,D,20140710,000000,30.443,30.881,30.443,30.694,5106552,0
+CCL.US,D,20140711,000000,30.627,31.124,30.578,31.006,5487893,0
+CCL.US,D,20140714,000000,31.094,31.148,30.933,31.085,3607587,0
+CCL.US,D,20140715,000000,31.057,31.148,30.821,30.847,3845221,0
+CCL.US,D,20140716,000000,31.124,31.185,30.856,30.957,3741718,0
+CCL.US,D,20140717,000000,30.744,30.804,30.298,30.376,3279239,0
+CCL.US,D,20140718,000000,30.501,30.913,30.476,30.771,3256984,0
+CCL.US,D,20140721,000000,30.545,30.635,30.232,30.545,3559961,0
+CCL.US,D,20140722,000000,30.729,30.744,30.516,30.635,3007019,0
+CCL.US,D,20140723,000000,30.653,30.856,30.501,30.754,3226395,0
+CCL.US,D,20140724,000000,31.25,31.614,31.185,31.353,5680036,0
+CCL.US,D,20140725,000000,31.031,31.094,30.856,30.904,3040436,0
+CCL.US,D,20140728,000000,30.61,30.923,30.56,30.754,6765023,0
+CCL.US,D,20140729,000000,30.847,30.933,30.569,30.61,3914124,0
+CCL.US,D,20140730,000000,30.933,30.998,30.602,30.804,4043708,0
+CCL.US,D,20140731,000000,30.619,30.988,30.484,30.516,5542913,0
+CCL.US,D,20140801,000000,30.426,30.904,30.419,30.703,5176771,0
+CCL.US,D,20140804,000000,30.509,30.686,30.289,30.595,3890183,0
+CCL.US,D,20140805,000000,30.467,30.484,30.08,30.325,5779807,0
+CCL.US,D,20140806,000000,30.206,30.779,30.132,30.535,4606916,0
+CCL.US,D,20140807,000000,31.461,31.47,30.578,30.602,5181813,0
+CCL.US,D,20140808,000000,30.694,30.865,30.586,30.713,3467889,0
+CCL.US,D,20140811,000000,31.075,31.21,30.957,31.057,3763847,0
+CCL.US,D,20140812,000000,31.302,31.438,31.066,31.132,2971660,0
+CCL.US,D,20140813,000000,31.284,31.302,31.132,31.193,2230139,0
+CCL.US,D,20140814,000000,31.401,31.589,31.22,31.589,3013354,0
+CCL.US,D,20140815,000000,31.757,31.893,31.259,31.461,2201435,0
+CCL.US,D,20140818,000000,31.876,31.964,31.791,31.9,1802522,0
+CCL.US,D,20140819,000000,32.085,32.085,31.807,31.847,2770702,0
+CCL.US,D,20140820,000000,31.857,32.046,31.774,32.011,1586834,0
+CCL.US,D,20140821,000000,32.166,32.286,31.985,32.037,2414102,0
+CCL.US,D,20140822,000000,32.028,32.23,31.943,32.157,2177871,0
+CCL.US,D,20140825,000000,32.23,32.276,31.958,32.06,2512724,0
+CCL.US,D,20140826,000000,32.103,32.286,31.975,32.238,2732325,0
+CCL.US,D,20140827,000000,32.166,32.332,32.011,32.129,3682606,0
+CCL.US,D,20140828,000000,31.784,31.857,31.579,31.612,2411970,0
+CCL.US,D,20140829,000000,31.679,32.147,31.477,32.129,3449911,0
+CCL.US,D,20140902,000000,32.002,32.248,31.893,32.189,3485621,0
+CCL.US,D,20140903,000000,32.298,32.554,32.298,32.41,2700699,0
+CCL.US,D,20140904,000000,32.588,33.367,32.578,33.156,4830766,0
+CCL.US,D,20140905,000000,33.012,33.374,32.86,33.357,3646655,0
+CCL.US,D,20140908,000000,33.045,33.222,32.901,33.181,2878817,0
+CCL.US,D,20140909,000000,33.121,33.24,32.716,32.807,4048652,0
+CCL.US,D,20140910,000000,32.815,32.985,32.655,32.97,3349411,0
+CCL.US,D,20140911,000000,32.852,33.327,32.832,33.317,3261527,0
+CCL.US,D,20140912,000000,33.411,33.411,33.08,33.232,2955207,0
+CCL.US,D,20140915,000000,33.165,33.446,33.062,33.428,3851587,0
+CCL.US,D,20140916,000000,33.214,33.636,33.129,33.501,3629474,0
+CCL.US,D,20140917,000000,33.501,33.815,33.446,33.681,3586476,0
+CCL.US,D,20140918,000000,33.782,34.029,33.773,34.02,4003234,0
+CCL.US,D,20140919,000000,34.455,34.914,34.292,34.536,10230322,0
+CCL.US,D,20140922,000000,34.32,34.375,34.114,34.216,6084875,0
+CCL.US,D,20140923,000000,35.658,35.888,33.871,34.36,17643033,0
+CCL.US,D,20140924,000000,34.352,34.914,34.165,34.878,8224953,0
+CCL.US,D,20140925,000000,34.697,34.936,34.32,34.32,5118683,0
+CCL.US,D,20140926,000000,34.352,34.743,34.282,34.664,3054470,0
+CCL.US,D,20140929,000000,34.392,34.545,34.182,34.264,4225613,0
+CCL.US,D,20140930,000000,34.21,34.352,34.057,34.071,3648593,0
+CCL.US,D,20141001,000000,33.925,33.971,33.129,33.199,5643098,0
+CCL.US,D,20141002,000000,33.165,33.181,31.951,32.725,11299840,0
+CCL.US,D,20141003,000000,33.028,33.69,32.925,33.572,4309759,0
+CCL.US,D,20141006,000000,33.834,34.029,33.469,33.501,7296345,0
+CCL.US,D,20141007,000000,32.952,32.985,31.655,31.67,11515362,0
+CCL.US,D,20141008,000000,31.756,32.011,31.088,31.951,7213806,0
+CCL.US,D,20141009,000000,31.747,31.985,30.239,30.256,12380405,0
+CCL.US,D,20141010,000000,30.229,30.814,30.05,30.12,7352697,0
+CCL.US,D,20141013,000000,30.381,30.381,28.619,28.736,11692085,0
+CCL.US,D,20141014,000000,29.374,29.977,29.176,29.382,11640657,0
+CCL.US,D,20141015,000000,29.182,29.677,28.086,29.182,19167355,0
+CCL.US,D,20141016,000000,28.856,29.779,28.746,29.423,11170140,0
+CCL.US,D,20141017,000000,28.923,29.999,28.856,29.619,12130467,0
+CCL.US,D,20141020,000000,29.992,30.654,29.898,30.466,8206675,0
+CCL.US,D,20141021,000000,31.254,32.238,31.052,32.23,10257002,0
+CCL.US,D,20141022,000000,31.722,32.603,31.689,32.028,6716473,0
+CCL.US,D,20141023,000000,31.935,32.467,31.594,32.087,8760198,0
+CCL.US,D,20141024,000000,31.798,32.74,31.756,32.672,5274078,0
+CCL.US,D,20141027,000000,32.554,32.766,32.292,32.511,3779648,0
+CCL.US,D,20141028,000000,32.74,33.156,32.467,33.156,4463085,0
+CCL.US,D,20141029,000000,33.301,33.582,33.08,33.403,4761989,0
+CCL.US,D,20141030,000000,33.088,34.011,33.088,33.987,6251782,0
+CCL.US,D,20141031,000000,34.282,34.37,33.853,34.057,4403993,0
+CCL.US,D,20141103,000000,34.114,34.225,33.879,33.987,3348101,0
+CCL.US,D,20141104,000000,34.165,34.165,33.599,33.903,2959233,0
+CCL.US,D,20141105,000000,34.063,34.097,33.645,33.916,3426991,0
+CCL.US,D,20141106,000000,34.005,34.41,33.871,34.41,5045298,0
+CCL.US,D,20141107,000000,33.861,34.264,33.825,34.264,4806540,0
+CCL.US,D,20141110,000000,34.21,34.241,33.934,34.192,3588461,0
+CCL.US,D,20141111,000000,34.623,34.633,34.264,34.463,4138032,0
+CCL.US,D,20141112,000000,34.202,34.37,34.029,34.292,3346005,0
+CCL.US,D,20141113,000000,34.599,34.896,34.392,34.69,4289459,0
+CCL.US,D,20141114,000000,34.607,35.259,34.489,35.2,3386155,0
+CCL.US,D,20141117,000000,35.217,35.318,34.936,35.208,3147189,0
+CCL.US,D,20141118,000000,35.295,36.048,35.25,35.853,4180293,0
+CCL.US,D,20141119,000000,35.631,35.733,35.428,35.485,5188590,0
+CCL.US,D,20141120,000000,35.348,35.649,35.306,35.494,2510998,0
+CCL.US,D,20141121,000000,35.597,35.724,35.367,35.466,4370103,0
+CCL.US,D,20141124,000000,35.802,35.888,35.674,35.826,3011444,0
+CCL.US,D,20141125,000000,36.007,36.178,35.785,36.058,3378765,0
+CCL.US,D,20141126,000000,35.945,35.98,35.707,35.938,1925539,0
+CCL.US,D,20141128,000000,37.147,37.92,37.065,37.679,5061063,0
+CCL.US,D,20141201,000000,37.33,37.355,35.716,36.169,8018449,0
+CCL.US,D,20141202,000000,36.544,36.705,36.272,36.552,6401435,0
+CCL.US,D,20141203,000000,36.372,36.824,36.178,36.714,5962044,0
+CCL.US,D,20141204,000000,36.747,37.192,36.595,37.183,4659024,0
+CCL.US,D,20141205,000000,37.449,38.175,37.38,38.07,5185005,0
+CCL.US,D,20141208,000000,37.705,38.013,37.396,37.601,5125545,0
+CCL.US,D,20141209,000000,36.682,37.55,36.664,37.516,4261559,0
+CCL.US,D,20141210,000000,37.466,37.541,36.766,36.944,4316765,0
+CCL.US,D,20141211,000000,37.304,37.928,37.037,37.142,5437693,0
+CCL.US,D,20141212,000000,37.33,37.364,36.629,36.647,5637325,0
+CCL.US,D,20141215,000000,36.988,37.211,36.451,36.851,6935224,0
+CCL.US,D,20141216,000000,36.978,37.56,36.613,36.793,6215770,0
+CCL.US,D,20141217,000000,37.432,38.189,37.142,38.061,11072207,0
+CCL.US,D,20141218,000000,38.343,38.377,37.688,37.967,9088735,0
+CCL.US,D,20141219,000000,37.985,38.386,37.201,38.216,11517333,0
+CCL.US,D,20141222,000000,38.267,38.328,38.088,38.276,4851630,0
+CCL.US,D,20141223,000000,38.15,38.839,38.088,38.649,5296751,0
+CCL.US,D,20141224,000000,38.736,39.265,38.686,38.727,2114420,0
+CCL.US,D,20141226,000000,39.12,39.3,38.88,39.061,3385363,0
+CCL.US,D,20141229,000000,39.199,39.489,39.001,39.208,7148361,0
+CCL.US,D,20141230,000000,39.489,39.511,38.719,38.804,3203969,0
+CCL.US,D,20141231,000000,39.045,39.215,38.608,38.678,2671412,0
+CCL.US,D,20150102,000000,39.172,39.344,38.658,38.918,3246165,0
+CCL.US,D,20150105,000000,39.4,39.419,38.649,38.727,5041398,0
+CCL.US,D,20150106,000000,38.918,39.392,38.414,39.103,7292956,0
+CCL.US,D,20150107,000000,39.154,39.493,39.027,39.248,8324395,0
+CCL.US,D,20150108,000000,39.308,40.075,39.273,39.829,5761422,0
+CCL.US,D,20150109,000000,39.863,39.863,39.273,39.502,4331943,0
+CCL.US,D,20150112,000000,40.358,40.478,39.428,39.493,4579661,0
+CCL.US,D,20150113,000000,39.888,39.972,38.872,39.215,5115567,0
+CCL.US,D,20150114,000000,39.01,39.146,38.488,38.804,5178415,0
+CCL.US,D,20150115,000000,39.136,39.23,38.337,38.54,5317048,0
+CCL.US,D,20150116,000000,38.814,38.918,38.197,38.787,5378816,0
+CCL.US,D,20150120,000000,39.111,39.191,38.599,38.719,4822087,0
+CCL.US,D,20150121,000000,38.958,39.208,38.77,38.934,4369837,0
+CCL.US,D,20150122,000000,39.208,39.812,38.823,39.463,4690439,0
+CCL.US,D,20150123,000000,39.751,39.854,39.53,39.572,3056620,0
+CCL.US,D,20150126,000000,39.572,39.898,39.438,39.898,3204742,0
+CCL.US,D,20150127,000000,39.751,39.898,39.136,39.352,4582148,0
+CCL.US,D,20150128,000000,39.702,39.777,38.464,38.531,4463686,0
+CCL.US,D,20150129,000000,37.797,38.594,37.396,38.293,8127411,0
+CCL.US,D,20150130,000000,38.061,38.414,37.456,37.508,5115925,0
+CCL.US,D,20150202,000000,37.389,37.439,36.483,37.125,5991156,0
+CCL.US,D,20150203,000000,37.037,37.456,36.936,37.274,6223827,0
+CCL.US,D,20150204,000000,37.082,37.456,36.904,37.082,4766997,0
+CCL.US,D,20150205,000000,37.346,37.404,37.037,37.284,3929675,0
+CCL.US,D,20150206,000000,37.147,37.371,36.876,36.971,3696341,0
+CCL.US,D,20150209,000000,36.689,36.824,36.272,36.389,4435183,0
+CCL.US,D,20150210,000000,37.099,37.321,36.841,37.156,5489234,0
+CCL.US,D,20150211,000000,37.192,37.748,37.192,37.601,6807443,0
+CCL.US,D,20150212,000000,37.912,38.167,37.797,37.857,4256401,0
+CCL.US,D,20150213,000000,37.26,37.396,37.03,37.099,5743808,0
+CCL.US,D,20150217,000000,36.936,37.125,36.801,36.936,6736704,0
+CCL.US,D,20150218,000000,37.707,37.82,37.399,37.648,6222273,0
+CCL.US,D,20150219,000000,38.283,38.292,37.383,37.502,5916354,0
+CCL.US,D,20150220,000000,37.134,37.256,36.746,37.134,5519400,0
+CCL.US,D,20150223,000000,37.47,37.52,37.167,37.349,4773067,0
+CCL.US,D,20150224,000000,37.47,37.485,37.066,37.407,5548403,0
+CCL.US,D,20150225,000000,37.527,37.743,37.478,37.665,7482034,0
+CCL.US,D,20150226,000000,37.656,37.778,37.442,37.564,4958384,0
+CCL.US,D,20150227,000000,37.536,37.947,37.536,37.752,7001776,0
+CCL.US,D,20150302,000000,37.787,39.141,37.761,38.781,12587802,0
+CCL.US,D,20150303,000000,38.747,38.764,38.06,38.352,6184428,0
+CCL.US,D,20150304,000000,38.156,38.301,38.02,38.266,2498054,0
+CCL.US,D,20150305,000000,38.644,39.092,38.644,39.023,4591768,0
+CCL.US,D,20150306,000000,38.807,38.826,37.803,38.102,5232889,0
+CCL.US,D,20150309,000000,38.181,38.698,38.139,38.608,4779607,0
+CCL.US,D,20150310,000000,38.386,38.464,37.794,37.82,3739390,0
+CCL.US,D,20150311,000000,37.803,37.882,37.597,37.623,2914044,0
+CCL.US,D,20150312,000000,38.25,38.874,38.139,38.866,5165652,0
+CCL.US,D,20150313,000000,38.524,38.96,38.396,38.902,4398106,0
+CCL.US,D,20150316,000000,39.098,39.847,39.092,39.735,3981409,0
+CCL.US,D,20150317,000000,39.245,39.382,39.073,39.195,2920570,0
+CCL.US,D,20150318,000000,39.125,40.189,39.047,40.093,4667276,0
+CCL.US,D,20150319,000000,39.888,40.317,39.735,40.059,4759449,0
+CCL.US,D,20150320,000000,40.14,40.54,39.949,40.232,7544036,0
+CCL.US,D,20150323,000000,39.245,39.88,39.125,39.528,6273568,0
+CCL.US,D,20150324,000000,39.287,39.46,38.945,38.952,5414781,0
+CCL.US,D,20150325,000000,38.835,38.968,38.045,38.102,7535064,0
+CCL.US,D,20150326,000000,37.717,38.352,37.536,38.12,6409083,0
+CCL.US,D,20150327,000000,40.17,40.932,39.691,40.438,14535396,0
+CCL.US,D,20150330,000000,40.894,40.997,40.121,40.951,5766921,0
+CCL.US,D,20150331,000000,40.676,41.262,40.618,41.056,6371291,0
+CCL.US,D,20150401,000000,41.032,41.191,40.343,40.749,3659456,0
+CCL.US,D,20150402,000000,40.788,41.322,40.695,41.169,4556927,0
+CCL.US,D,20150406,000000,40.894,41.255,40.724,40.988,4658188,0
+CCL.US,D,20150407,000000,41.563,42.19,41.449,41.801,8114764,0
+CCL.US,D,20150408,000000,42.086,42.231,41.621,41.717,5518953,0
+CCL.US,D,20150409,000000,41.664,41.762,41.236,41.63,3453436,0
+CCL.US,D,20150410,000000,41.621,41.7,41.408,41.476,2068313,0
+CCL.US,D,20150413,000000,41.354,41.639,40.978,41.048,2895169,0
+CCL.US,D,20150414,000000,41.041,41.154,40.635,40.755,3177975,0
+CCL.US,D,20150415,000000,40.642,40.833,40.317,40.343,3160944,0
+CCL.US,D,20150416,000000,40.317,40.86,40.163,40.568,4760138,0
+CCL.US,D,20150417,000000,40.411,40.54,39.907,40.343,4914306,0
+CCL.US,D,20150420,000000,39.71,40.224,39.426,39.898,5714886,0
+CCL.US,D,20150421,000000,40.147,40.259,39.751,39.983,3055209,0
+CCL.US,D,20150422,000000,39.983,40.121,39.701,40.009,2214859,0
+CCL.US,D,20150423,000000,39.863,40.009,39.655,39.727,2552702,0
+CCL.US,D,20150424,000000,39.94,39.992,39.589,39.802,2492008,0
+CCL.US,D,20150427,000000,40.17,40.291,39.296,39.323,3336330,0
+CCL.US,D,20150428,000000,39.082,39.158,38.626,38.978,2989448,0
+CCL.US,D,20150429,000000,38.978,39.023,37.554,38.102,9015857,0
+CCL.US,D,20150430,000000,38.377,38.406,37.494,37.735,4903941,0
+CCL.US,D,20150501,000000,37.656,38.258,37.656,38.215,3143718,0
+CCL.US,D,20150504,000000,38.292,38.514,38.01,38.045,2911950,0
+CCL.US,D,20150505,000000,37.735,37.89,37.194,37.248,2863474,0
+CCL.US,D,20150506,000000,37.256,37.502,36.988,37.286,3992733,0
+CCL.US,D,20150507,000000,37.909,38.369,37.787,38.173,5079486,0
+CCL.US,D,20150508,000000,39.115,39.71,39.056,39.616,5513596,0
+CCL.US,D,20150511,000000,40.14,40.259,39.647,39.674,3278767,0
+CCL.US,D,20150512,000000,39.499,39.554,39.125,39.304,2348379,0
+CCL.US,D,20150513,000000,39.718,39.863,39.226,39.279,4041892,0
+CCL.US,D,20150514,000000,39.795,40.666,39.758,40.651,5085716,0
+CCL.US,D,20150515,000000,41.024,41.255,40.878,41.105,4193860,0
+CCL.US,D,20150518,000000,41.032,41.381,40.942,41.115,2567310,0
+CCL.US,D,20150519,000000,41.154,41.673,41.144,41.503,3819318,0
+CCL.US,D,20150520,000000,41.314,41.511,40.985,40.994,3904788,0
+CCL.US,D,20150521,000000,40.892,41.161,40.768,40.892,2639783,0
+CCL.US,D,20150522,000000,40.793,41.103,40.623,40.846,2751526,0
+CCL.US,D,20150526,000000,40.775,40.837,40.406,40.499,3213394,0
+CCL.US,D,20150527,000000,40.976,41.19,40.775,41.054,2275438,0
+CCL.US,D,20150528,000000,40.884,40.884,40.484,40.671,2450632,0
+CCL.US,D,20150529,000000,40.527,40.69,39.95,39.966,4333520,0
+CCL.US,D,20150601,000000,40.104,40.451,39.898,40.355,2685833,0
+CCL.US,D,20150602,000000,40.253,40.768,40.253,40.57,2474465,0
+CCL.US,D,20150603,000000,40.985,41.339,40.884,41.254,3179630,0
+CCL.US,D,20150604,000000,40.929,41.224,40.775,40.884,3505372,0
+CCL.US,D,20150605,000000,40.745,40.994,40.484,40.76,2403300,0
+CCL.US,D,20150608,000000,40.544,40.892,40.467,40.562,2278568,0
+CCL.US,D,20150609,000000,40.476,40.751,40.355,40.72,2401119,0
+CCL.US,D,20150610,000000,40.829,41.085,40.535,40.544,4802086,0
+CCL.US,D,20150611,000000,40.69,41.286,40.562,41.261,3260664,0
+CCL.US,D,20150612,000000,40.768,41.103,40.72,40.907,2191857,0
+CCL.US,D,20150615,000000,40.467,40.793,40.156,40.745,2627144,0
+CCL.US,D,20150616,000000,40.647,41.085,40.442,40.929,2459755,0
+CCL.US,D,20150617,000000,40.727,41.142,40.535,41.046,2568838,0
+CCL.US,D,20150618,000000,41.054,42.019,40.948,41.943,4710501,0
+CCL.US,D,20150619,000000,41.951,42.372,41.864,42.201,7299391,0
+CCL.US,D,20150622,000000,43.494,43.69,42.718,43.063,7122146,0
+CCL.US,D,20150623,000000,43.056,43.226,42.323,42.683,6802036,0
+CCL.US,D,20150624,000000,43.383,43.942,42.968,42.994,6230934,0
+CCL.US,D,20150625,000000,43.626,43.995,43.106,43.168,5892673,0
+CCL.US,D,20150626,000000,43.579,43.83,43.494,43.653,5160279,0
+CCL.US,D,20150629,000000,43.186,43.322,42.184,42.226,3713336,0
+CCL.US,D,20150630,000000,42.736,42.924,42.286,42.606,3750295,0
+CCL.US,D,20150701,000000,43.056,43.271,42.624,42.811,4632137,0
+CCL.US,D,20150702,000000,43.063,43.195,42.638,43.012,3355137,0
+CCL.US,D,20150706,000000,42.658,43.096,42.28,42.581,3978216,0
+CCL.US,D,20150707,000000,42.555,43.365,41.898,43.306,4623325,0
+CCL.US,D,20150708,000000,42.786,42.883,42.201,42.209,4633641,0
+CCL.US,D,20150709,000000,43.086,43.15,42.427,42.442,3156446,0
+CCL.US,D,20150710,000000,43.57,43.79,43.263,43.634,5180563,0
+CCL.US,D,20150713,000000,44.505,44.953,44.477,44.712,5109387,0
+CCL.US,D,20150714,000000,45.02,45.203,44.883,45.029,3160384,0
+CCL.US,D,20150715,000000,45.002,45.082,44.597,44.72,4137922,0
+CCL.US,D,20150716,000000,45.16,45.203,44.797,45.038,4146654,0
+CCL.US,D,20150717,000000,44.989,45.141,44.865,44.943,3331718,0
+CCL.US,D,20150720,000000,45.141,45.188,44.883,44.989,3431992,0
+CCL.US,D,20150721,000000,45.195,45.261,44.616,44.823,2871973,0
+CCL.US,D,20150722,000000,44.746,45.203,44.728,45.178,2627375,0
+CCL.US,D,20150723,000000,45.122,45.222,44.597,44.694,2641517,0
+CCL.US,D,20150724,000000,44.591,44.694,43.846,44.097,3057447,0
+CCL.US,D,20150727,000000,43.934,44.087,43.588,43.865,2770659,0
+CCL.US,D,20150728,000000,43.846,44.323,43.719,44.288,2897479,0
+CCL.US,D,20150729,000000,44.712,45.245,44.667,44.943,3937242,0
+CCL.US,D,20150730,000000,44.477,44.857,44.133,44.756,3377974,0
+CCL.US,D,20150731,000000,46.236,46.626,45.85,45.969,6410613,0
+CCL.US,D,20150803,000000,45.85,45.876,44.756,45.047,4727982,0
+CCL.US,D,20150804,000000,45.237,45.334,44.583,44.746,3942282,0
+CCL.US,D,20150805,000000,45.188,45.788,45.131,45.398,4317986,0
+CCL.US,D,20150806,000000,45.687,45.774,44.72,44.935,4795314,0
+CCL.US,D,20150807,000000,44.989,45.057,44.477,44.97,4032586,0
+CCL.US,D,20150810,000000,45.545,45.728,45.047,45.222,4422316,0
+CCL.US,D,20150811,000000,44.788,45.141,44.575,45.02,4126154,0
+CCL.US,D,20150812,000000,44.667,44.728,43.918,44.133,4659377,0
+CCL.US,D,20150813,000000,44.392,45.237,44.262,44.953,3935444,0
+CCL.US,D,20150814,000000,45.057,45.306,44.851,45.237,2577880,0
+CCL.US,D,20150817,000000,45.082,45.782,45.038,45.624,2605930,0
+CCL.US,D,20150818,000000,45.669,45.782,45.417,45.545,2180265,0
+CCL.US,D,20150819,000000,45.193,45.711,45.054,45.372,2616252,0
+CCL.US,D,20150820,000000,44.724,44.767,43.284,43.318,5982755,0
+CCL.US,D,20150821,000000,42.937,43.119,41.869,41.974,7409256,0
+CCL.US,D,20150824,000000,40.378,41.974,38.797,40.325,9657054,0
+CCL.US,D,20150825,000000,42.006,42.459,41.054,41.069,9152618,0
+CCL.US,D,20150826,000000,42.322,42.509,41.094,42.379,6827174,0
+CCL.US,D,20150827,000000,42.539,43.221,42.165,43.153,6369121,0
+CCL.US,D,20150828,000000,42.747,43.082,42.546,42.946,4107992,0
+CCL.US,D,20150831,000000,42.878,43.18,42.539,42.711,4062121,0
+CCL.US,D,20150901,000000,41.739,42.097,41.143,41.452,5893425,0
+CCL.US,D,20150902,000000,42.216,42.893,41.967,42.893,4533894,0
+CCL.US,D,20150903,000000,43.238,43.552,42.719,42.858,3410531,0
+CCL.US,D,20150904,000000,42.345,42.693,42.053,42.452,3693853,0
+CCL.US,D,20150908,000000,43.318,43.967,43.162,43.967,4523979,0
+CCL.US,D,20150909,000000,44.134,44.637,43.736,43.836,3462057,0
+CCL.US,D,20150910,000000,43.923,44.238,43.585,44.003,3551243,0
+CCL.US,D,20150911,000000,43.727,44.594,43.665,44.579,2883434,0
+CCL.US,D,20150914,000000,44.081,44.968,44.048,44.579,4411023,0
+CCL.US,D,20150915,000000,44.594,45.252,44.334,45.064,4331719,0
+CCL.US,D,20150916,000000,45.61,45.947,45.277,45.87,4189485,0
+CCL.US,D,20150917,000000,45.775,46.45,45.513,45.756,4127686,0
+CCL.US,D,20150918,000000,45.748,45.756,45.073,45.176,9672000,0
+CCL.US,D,20150921,000000,45.679,45.99,45.211,45.703,7901895,0
+CCL.US,D,20150922,000000,45.128,45.157,42.987,43.197,11510336,0
+CCL.US,D,20150923,000000,44.081,44.742,43.197,44.68,7785042,0
+CCL.US,D,20150924,000000,44.097,44.358,43.845,44.144,5750939,0
+CCL.US,D,20150925,000000,44.601,44.783,43.736,43.986,4596596,0
+CCL.US,D,20150928,000000,43.845,43.942,41.723,42.199,6343059,0
+CCL.US,D,20150929,000000,42.345,42.371,41.461,41.845,5131881,0
+CCL.US,D,20150930,000000,43.214,43.326,42.434,43.119,5973188,0
+CCL.US,D,20151001,000000,43.388,43.762,42.492,42.953,5344655,0
+CCL.US,D,20151002,000000,42.693,43.18,41.998,43.172,5204957,0
+CCL.US,D,20151005,000000,43.526,43.788,43.162,43.707,5936168,0
+CCL.US,D,20151006,000000,43.836,44.021,42.477,42.649,5991746,0
+CCL.US,D,20151007,000000,41.913,42.788,41.854,42.728,6454088,0
+CCL.US,D,20151008,000000,42.501,43.18,42.416,43.052,5138910,0
+CCL.US,D,20151009,000000,42.416,42.937,42.207,42.823,5626014,0
+CCL.US,D,20151012,000000,42.581,43.795,42.555,43.688,3886999,0
+CCL.US,D,20151013,000000,43.248,43.917,43.189,43.267,2983253,0
+CCL.US,D,20151014,000000,43.457,43.568,41.877,41.957,5175211,0
+CCL.US,D,20151015,000000,42.625,43.967,42.426,43.91,5379582,0
+CCL.US,D,20151016,000000,44.003,44.385,43.845,44.334,4788279,0
+CCL.US,D,20151019,000000,44.219,45.064,44.031,44.992,5154007,0
+CCL.US,D,20151020,000000,45.018,45.333,44.522,44.828,3442147,0
+CCL.US,D,20151021,000000,45.008,45.243,44.421,44.644,3523031,0
+CCL.US,D,20151022,000000,44.853,45.462,44.689,45.445,3446495,0
+CCL.US,D,20151023,000000,46.026,46.701,45.852,46.485,6412112,0
+CCL.US,D,20151026,000000,46.363,46.536,46.085,46.423,3695582,0
+CCL.US,D,20151027,000000,46.223,46.77,46.182,46.71,2408201,0
+CCL.US,D,20151028,000000,46.737,46.935,45.748,46.231,4050590,0
+CCL.US,D,20151029,000000,46.303,47.032,46.102,46.919,2656019,0
+CCL.US,D,20151030,000000,46.676,47.361,46.616,46.919,3186114,0
+CCL.US,D,20151102,000000,47.099,47.333,46.354,46.46,3929179,0
+CCL.US,D,20151103,000000,46.112,46.139,44.968,45.965,6294147,0
+CCL.US,D,20151104,000000,45.65,46.093,45.333,45.807,4143844,0
+CCL.US,D,20151105,000000,44.818,46.059,44.792,45.895,4231326,0
+CCL.US,D,20151106,000000,45.748,46.296,45.53,46.296,3881734,0
+CCL.US,D,20151109,000000,45.861,45.972,44.923,45.61,3547111,0
+CCL.US,D,20151110,000000,45.382,46.155,45.324,46.093,3318437,0
+CCL.US,D,20151111,000000,46.269,46.383,45.825,45.834,2580059,0
+CCL.US,D,20151112,000000,45.555,45.688,45.167,45.26,2990170,0
+CCL.US,D,20151113,000000,45.026,45.147,44.49,44.732,3058751,0
+CCL.US,D,20151116,000000,43.91,44.229,43.258,44.048,5960970,0
+CCL.US,D,20151117,000000,44.334,44.594,43.44,43.576,5282528,0
+CCL.US,D,20151118,000000,43.814,43.989,43.411,43.895,5453320,0
+CCL.US,D,20151119,000000,44.46,45.106,44.165,44.985,7063939,0
+CCL.US,D,20151120,000000,45.139,45.335,44.87,45.018,5067547,0
+CCL.US,D,20151123,000000,44.827,45.114,44.74,44.853,2766188,0
+CCL.US,D,20151124,000000,43.744,44.109,43.402,43.98,8097646,0
+CCL.US,D,20151125,000000,44.566,45.026,44.372,44.504,3257253,0
+CCL.US,D,20151127,000000,44.608,44.66,44.182,44.372,1542298,0
+CCL.US,D,20151130,000000,44.546,44.546,43.98,44.1,3975072,0
+CCL.US,D,20151201,000000,44.626,44.976,44.337,44.914,5753522,0
+CCL.US,D,20151202,000000,44.853,45.089,44.576,44.669,3455164,0
+CCL.US,D,20151203,000000,44.87,44.931,42.897,43.038,5723117,0
+CCL.US,D,20151204,000000,43.466,44.303,43.411,44.243,4727714,0
+CCL.US,D,20151207,000000,44.52,44.73,43.885,44.223,4086667,0
+CCL.US,D,20151208,000000,43.334,43.98,43.236,43.78,3928802,0
+CCL.US,D,20151209,000000,43.763,44.354,43.666,43.911,5471880,0
+CCL.US,D,20151210,000000,44.278,44.695,44.138,44.476,4504981,0
+CCL.US,D,20151211,000000,43.805,44.722,43.737,44.243,7673670,0
+CCL.US,D,20151214,000000,44.452,44.86,43.911,44.33,4890498,0
+CCL.US,D,20151215,000000,45.044,45.708,44.765,45.524,5304944,0
+CCL.US,D,20151216,000000,45.474,45.644,44.408,45.559,8366847,0
+CCL.US,D,20151217,000000,45.383,45.588,43.925,44.042,6701960,0
+CCL.US,D,20151218,000000,45.08,46.258,44.566,45.744,9889325,0
+CCL.US,D,20151221,000000,46.633,47.272,46.546,47.078,6337494,0
+CCL.US,D,20151222,000000,47.479,47.559,46.563,47.366,5415638,0
+CCL.US,D,20151223,000000,47.559,47.67,47.085,47.2,4304935,0
+CCL.US,D,20151224,000000,47.533,47.61,47.167,47.235,1929462,0
+CCL.US,D,20151228,000000,47.019,47.498,46.964,47.298,3286307,0
+CCL.US,D,20151229,000000,47.75,48.319,47.628,48.124,3048570,0
+CCL.US,D,20151230,000000,48.457,48.675,48.004,48.036,3376579,0
+CCL.US,D,20151231,000000,47.951,48.238,47.533,47.549,2600699,0
+CCL.US,D,20160104,000000,47.272,47.321,46.45,47.306,5468721,0
+CCL.US,D,20160105,000000,47.151,47.29,46.799,46.851,5207883,0
+CCL.US,D,20160106,000000,46.18,47.22,46.137,46.712,5834181,0
+CCL.US,D,20160107,000000,45.953,46.703,45.604,45.724,5622210,0
+CCL.US,D,20160108,000000,46.824,46.851,45.306,45.429,5651688,0
+CCL.US,D,20160111,000000,46.258,47.567,46.258,47.078,8046311,0
+CCL.US,D,20160112,000000,47.514,47.916,47.085,47.725,6910528,0
+CCL.US,D,20160113,000000,47.462,47.725,45.41,45.716,8853906,0
+CCL.US,D,20160114,000000,45.08,45.54,43.805,45.335,10111894,0
+CCL.US,D,20160115,000000,43.429,44.059,43.179,43.491,10440017,0
+CCL.US,D,20160119,000000,44.363,44.74,42.409,42.827,12275010,0
+CCL.US,D,20160120,000000,42.768,42.793,40.9,42.165,11557535,0
+CCL.US,D,20160121,000000,42.313,43.517,42.137,43.266,9509299,0
+CCL.US,D,20160122,000000,43.796,43.975,43.107,43.266,5628358,0
+CCL.US,D,20160125,000000,43.246,43.466,42.487,42.592,5656320,0
+CCL.US,D,20160126,000000,42.958,43.699,42.633,43.483,6357414,0
+CCL.US,D,20160127,000000,44.05,44.138,41.675,41.939,8491520,0
+CCL.US,D,20160128,000000,42.279,42.323,39.982,40.9,14527380,0
+CCL.US,D,20160129,000000,40.968,42.006,40.941,42.006,9857671,0
+CCL.US,D,20160201,000000,41.98,42.881,41.693,42.741,8085676,0
+CCL.US,D,20160202,000000,41.24,41.292,38.848,39.347,18472212,0
+CCL.US,D,20160203,000000,39.807,40.087,39.222,39.618,9906542,0
+CCL.US,D,20160204,000000,39.713,39.9,39.118,39.722,8819623,0
+CCL.US,D,20160205,000000,39.144,39.302,37.425,37.566,10419029,0
+CCL.US,D,20160208,000000,36.918,37.084,35.627,36.587,13859611,0
+CCL.US,D,20160209,000000,35.583,38.088,35.365,37.503,11228877,0
+CCL.US,D,20160210,000000,37.916,38.9,37.8,37.889,8393075,0
+CCL.US,D,20160211,000000,37.274,38.133,37.243,37.696,7679983,0
+CCL.US,D,20160212,000000,37.775,38.53,37.39,38.455,5539551,0
+CCL.US,D,20160216,000000,38.945,39.796,38.455,39.293,5895054,0
+CCL.US,D,20160217,000000,39.742,40.549,39.652,40.348,6653512,0
+CCL.US,D,20160218,000000,40.365,40.47,39.68,39.837,4962502,0
+CCL.US,D,20160219,000000,39.854,40.902,39.388,40.76,5612703,0
+CCL.US,D,20160222,000000,40.848,41.981,40.804,41.939,7689102,0
+CCL.US,D,20160223,000000,41.956,42.684,41.852,42.264,6898194,0
+CCL.US,D,20160224,000000,41.28,42.235,40.944,42.202,6011942,0
+CCL.US,D,20160225,000000,42.21,42.719,42.139,42.623,4890940,0
+CCL.US,D,20160226,000000,42.755,42.931,41.939,42.474,5497070,0
+CCL.US,D,20160229,000000,42.464,42.895,42.122,42.139,4683284,0
+CCL.US,D,20160301,000000,42.693,43.029,42.194,43.019,4971859,0
+CCL.US,D,20160302,000000,42.78,42.94,42.122,42.316,4464198,0
+CCL.US,D,20160303,000000,41.639,42.226,41.15,42.219,8237326,0
+CCL.US,D,20160304,000000,42.202,42.339,41.673,42.147,5789996,0
+CCL.US,D,20160307,000000,41.77,41.998,41.159,41.341,5246693,0
+CCL.US,D,20160308,000000,41.189,41.416,40.699,40.735,6303943,0
+CCL.US,D,20160309,000000,40.866,41.016,40.399,40.831,4523971,0
+CCL.US,D,20160310,000000,40.76,41.644,40.19,40.68,5453452,0
+CCL.US,D,20160311,000000,41.181,42.105,40.99,42.098,4157946,0
+CCL.US,D,20160314,000000,42.245,42.747,42.167,42.282,3727623,0
+CCL.US,D,20160315,000000,41.919,42.508,41.824,42.098,2814100,0
+CCL.US,D,20160316,000000,41.947,43.086,41.77,42.905,4365175,0
+CCL.US,D,20160317,000000,42.913,43.343,42.579,43.029,5075773,0
+CCL.US,D,20160318,000000,43.01,43.851,42.973,43.608,7098717,0
+CCL.US,D,20160321,000000,43.608,43.765,43.33,43.739,3338979,0
+CCL.US,D,20160322,000000,42.122,42.913,42.122,42.834,7970750,0
+CCL.US,D,20160323,000000,42.957,43.133,42.098,42.226,6047699,0
+CCL.US,D,20160324,000000,42.359,43.069,42.088,42.982,4939592,0
+CCL.US,D,20160328,000000,43.037,43.431,42.87,43.069,4779482,0
+CCL.US,D,20160329,000000,43.15,43.727,43.086,43.617,4984347,0
+CCL.US,D,20160330,000000,44.618,46.034,44.618,46.014,10829868,0
+CCL.US,D,20160331,000000,45.944,46.613,45.821,46.366,8782463,0
+CCL.US,D,20160401,000000,45.866,46.481,45.7,46.348,6130643,0
+CCL.US,D,20160404,000000,46.392,46.75,46.151,46.596,4082320,0
+CCL.US,D,20160405,000000,45.857,45.962,45.093,45.249,6272674,0
+CCL.US,D,20160406,000000,45.618,45.751,45.182,45.682,4508448,0
+CCL.US,D,20160407,000000,45.547,45.547,44.774,44.969,3386387,0
+CCL.US,D,20160408,000000,45.435,45.435,44.824,44.934,3370716,0
+CCL.US,D,20160411,000000,45.216,45.397,44.599,44.635,4526442,0
+CCL.US,D,20160412,000000,45.058,45.153,44.652,45.012,4028419,0
+CCL.US,D,20160413,000000,45.266,45.503,44.961,45.407,5139146,0
+CCL.US,D,20160414,000000,45.389,45.669,44.848,45.312,3155539,0
+CCL.US,D,20160415,000000,45.275,45.462,44.742,44.829,5392166,0
+CCL.US,D,20160418,000000,45.567,45.663,44.106,44.67,5994266,0
+CCL.US,D,20160419,000000,44.882,45.019,44.389,44.459,3702402,0
+CCL.US,D,20160420,000000,44.469,44.592,43.851,43.966,4258832,0
+CCL.US,D,20160421,000000,43.66,43.966,43.101,43.212,6069222,0
+CCL.US,D,20160422,000000,43.141,43.922,42.287,42.623,5556617,0
+CCL.US,D,20160425,000000,42.825,43.669,42.755,43.266,4104292,0
+CCL.US,D,20160426,000000,43.204,43.66,42.905,43.169,3557409,0
+CCL.US,D,20160427,000000,43.236,43.722,43.145,43.483,3926695,0
+CCL.US,D,20160428,000000,42.87,43.473,42.711,42.799,5093754,0
+CCL.US,D,20160429,000000,43.187,43.747,42.395,43.096,6690431,0
+CCL.US,D,20160502,000000,43.343,43.775,43.335,43.519,4030464,0
+CCL.US,D,20160503,000000,43.096,43.871,42.991,43.483,4254972,0
+CCL.US,D,20160504,000000,43.15,43.397,43.01,43.195,3641854,0
+CCL.US,D,20160505,000000,43.062,43.212,42.457,42.517,3660487,0
+CCL.US,D,20160506,000000,42.544,43.305,42.311,43.246,4129524,0
+CCL.US,D,20160509,000000,43.317,43.881,43.266,43.703,3770795,0
+CCL.US,D,20160510,000000,43.169,44.362,42.499,44.276,6899519,0
+CCL.US,D,20160511,000000,44.179,44.934,44.145,44.179,4634865,0
+CCL.US,D,20160512,000000,44.706,45.068,44.381,44.854,4564190,0
+CCL.US,D,20160513,000000,44.424,44.899,43.57,43.579,5158158,0
+CCL.US,D,20160516,000000,43.66,44.088,43.617,43.922,5044683,0
+CCL.US,D,20160517,000000,44.038,44.193,43.739,43.871,2826024,0
+CCL.US,D,20160518,000000,43.881,44.381,43.775,44.221,4062515,0
+CCL.US,D,20160519,000000,43.881,44.011,43.273,43.537,3879523,0
+CCL.US,D,20160520,000000,43.843,44.203,43.747,43.96,3515145,0
+CCL.US,D,20160523,000000,44.145,44.203,43.784,43.851,2484219,0
+CCL.US,D,20160524,000000,44.126,44.854,44.074,44.661,2744803,0
+CCL.US,D,20160525,000000,44.441,44.441,43.794,43.91,5871598,0
+CCL.US,D,20160526,000000,43.068,43.148,41.85,42.105,12104344,0
+CCL.US,D,20160527,000000,42.626,43.316,42.485,42.998,6138051,0
+CCL.US,D,20160531,000000,42.998,43.203,42.043,42.236,6856366,0
+CCL.US,D,20160601,000000,41.832,42.574,41.733,42.51,5139654,0
+CCL.US,D,20160602,000000,42.361,42.768,42.199,42.76,3885999,0
+CCL.US,D,20160603,000000,42.387,42.476,41.775,42.245,3785750,0
+CCL.US,D,20160606,000000,41.67,41.928,41.433,41.645,4745065,0
+CCL.US,D,20160607,000000,42.033,42.407,41.962,42.025,5712402,0
+CCL.US,D,20160608,000000,41.946,42.336,41.784,42.185,3443322,0
+CCL.US,D,20160609,000000,42.195,42.768,42.098,42.492,3974847,0
+CCL.US,D,20160610,000000,41.698,41.881,41.512,41.716,4284144,0
+CCL.US,D,20160613,000000,41.142,41.793,41.036,41.263,4136979,0
+CCL.US,D,20160614,000000,40.76,41.248,40.726,41.162,4891195,0
+CCL.US,D,20160615,000000,41.752,42.288,41.653,41.813,4740001,0
+CCL.US,D,20160616,000000,41.378,42.043,41.026,41.997,3460077,0
+CCL.US,D,20160617,000000,41.997,42.343,41.946,42.298,6648601,0
+CCL.US,D,20160620,000000,43.812,43.924,42.795,42.91,6274143,0
+CCL.US,D,20160621,000000,43.131,43.352,42.988,43.044,3474067,0
+CCL.US,D,20160622,000000,43.226,43.695,43.131,43.226,3587970,0
+CCL.US,D,20160623,000000,44.238,44.238,43.571,43.671,4759178,0
+CCL.US,D,20160624,000000,40.22,41.752,39.778,40.388,12398128,0
+CCL.US,D,20160627,000000,38.627,39.018,38.344,38.609,12310968,0
+CCL.US,D,20160628,000000,39.946,40.839,37.991,38.69,16255102,0
+CCL.US,D,20160629,000000,38.761,39.92,38.362,39.345,8518490,0
+CCL.US,D,20160630,000000,39.036,39.237,38.724,39.106,7394017,0
+CCL.US,D,20160701,000000,39.565,40.087,39.501,39.688,6387950,0
+CCL.US,D,20160705,000000,39.291,39.291,38.538,38.708,7066387,0
+CCL.US,D,20160706,000000,38.487,38.724,38.095,38.202,7002129,0
+CCL.US,D,20160707,000000,38.609,39.255,38.53,38.77,5598891,0
+CCL.US,D,20160708,000000,39.37,39.787,39.304,39.387,4726474,0
+CCL.US,D,20160711,000000,39.778,40.422,39.769,40.37,6270261,0
+CCL.US,D,20160712,000000,40.813,41.653,40.785,41.326,5552191,0
+CCL.US,D,20160713,000000,41.627,41.918,41.183,41.273,4078957,0
+CCL.US,D,20160714,000000,41.653,41.946,40.972,40.981,4527989,0
+CCL.US,D,20160715,000000,40.501,40.521,39.593,40.095,7012556,0
+CCL.US,D,20160718,000000,40.193,40.669,40.186,40.361,3471929,0
+CCL.US,D,20160719,000000,40.406,40.592,39.83,39.927,4370543,0
+CCL.US,D,20160720,000000,40.679,40.848,40.361,40.718,4774845,0
+CCL.US,D,20160721,000000,40.636,40.771,39.962,40.095,3375246,0
+CCL.US,D,20160722,000000,40.281,40.708,40.176,40.644,4342701,0
+CCL.US,D,20160725,000000,40.619,41.142,40.61,40.972,3351064,0
+CCL.US,D,20160726,000000,41.103,41.351,40.785,40.848,3108277,0
+CCL.US,D,20160727,000000,40.991,41.123,40.751,40.981,3878526,0
+CCL.US,D,20160728,000000,40.893,41.273,40.688,41.142,2925918,0
+CCL.US,D,20160729,000000,41.316,41.537,41.123,41.336,4393465,0
+CCL.US,D,20160801,000000,41.208,41.499,41.162,41.326,4853440,0
+CCL.US,D,20160802,000000,40.858,41.273,39.884,40.046,8186257,0
+CCL.US,D,20160803,000000,39.903,40.775,39.884,40.37,3194593,0
+CCL.US,D,20160804,000000,40.398,41.056,40.398,40.839,3133825,0
+CCL.US,D,20160805,000000,40.999,41.689,40.972,41.627,2900593,0
+CCL.US,D,20160808,000000,41.425,41.68,41.06,41.123,3190739,0
+CCL.US,D,20160809,000000,40.486,40.999,39.83,39.856,8574809,0
+CCL.US,D,20160810,000000,39.989,40.21,39.821,40.202,5470698,0
+CCL.US,D,20160811,000000,40.442,40.981,40.361,40.628,5233935,0
+CCL.US,D,20160812,000000,40.628,40.858,40.529,40.734,3869981,0
+CCL.US,D,20160815,000000,40.61,41.022,40.521,40.831,3895781,0
+CCL.US,D,20160816,000000,40.822,41.273,40.768,41.208,3404723,0
+CCL.US,D,20160817,000000,41.152,41.592,40.905,41.575,3919661,0
+CCL.US,D,20160818,000000,41.458,41.495,40.995,41.378,4192699,0
+CCL.US,D,20160819,000000,41.093,41.316,40.768,41.256,3540574,0
+CCL.US,D,20160822,000000,41.176,41.537,40.972,41.504,3935567,0
+CCL.US,D,20160823,000000,41.762,42.451,41.721,42.283,5805728,0
+CCL.US,D,20160824,000000,42.308,42.494,42.1,42.146,6243538,0
+CCL.US,D,20160825,000000,41.828,42.166,41.767,42.058,3089747,0
+CCL.US,D,20160826,000000,42.156,42.483,41.799,41.978,5696410,0
+CCL.US,D,20160829,000000,41.962,42.273,41.887,42.051,2654822,0
+CCL.US,D,20160830,000000,41.935,42.293,41.935,42.255,3023113,0
+CCL.US,D,20160831,000000,42.086,42.71,42.058,42.603,6573734,0
+CCL.US,D,20160901,000000,42.825,43.402,42.789,43.402,4620915,0
+CCL.US,D,20160902,000000,41.613,42.023,41.068,41.345,13581054,0
+CCL.US,D,20160906,000000,40.892,41.239,40.732,40.884,5947652,0
+CCL.US,D,20160907,000000,40.64,40.864,40.303,40.374,5703114,0
+CCL.US,D,20160908,000000,40.275,40.506,39.884,39.981,6780145,0
+CCL.US,D,20160909,000000,39.884,39.971,39.498,39.545,5194624,0
+CCL.US,D,20160912,000000,39.351,40.437,39.314,40.303,3938210,0
+CCL.US,D,20160913,000000,40.659,40.892,40.125,40.666,10928988,0
+CCL.US,D,20160914,000000,40.705,41.345,40.365,41.201,7031458,0
+CCL.US,D,20160915,000000,41.193,41.56,41.085,41.419,7143578,0
+CCL.US,D,20160916,000000,41.427,41.569,40.99,41.219,8124673,0
+CCL.US,D,20160919,000000,41.338,41.56,40.676,40.91,5283532,0
+CCL.US,D,20160920,000000,41.085,41.48,40.934,41.169,5528278,0
+CCL.US,D,20160921,000000,41.265,41.311,40.519,40.837,5061274,0
+CCL.US,D,20160922,000000,41.169,41.771,41.169,41.748,4903395,0
+CCL.US,D,20160923,000000,41.47,42.37,41.328,42.121,9282394,0
+CCL.US,D,20160926,000000,42.746,43.004,40.82,41.419,11550939,0
+CCL.US,D,20160927,000000,42.138,43.269,42.112,43.091,8800225,0
+CCL.US,D,20160928,000000,43.307,43.529,42.845,43.479,7460273,0
+CCL.US,D,20160929,000000,43.226,43.45,42.871,43.012,5093288,0
+CCL.US,D,20160930,000000,43.271,43.878,43.192,43.511,5028088,0
+CCL.US,D,20161003,000000,43.441,44.103,43.441,43.788,4867768,0
+CCL.US,D,20161004,000000,43.948,44.244,43.687,43.84,4718866,0
+CCL.US,D,20161005,000000,43.566,43.717,43.324,43.469,4564580,0
+CCL.US,D,20161006,000000,43.402,43.801,43.396,43.52,4277680,0
+CCL.US,D,20161007,000000,43.012,43.315,42.549,42.558,5646028,0
+CCL.US,D,20161010,000000,42.37,42.691,42.318,42.344,3593394,0
+CCL.US,D,20161011,000000,42.344,42.54,41.578,41.758,3938517,0
+CCL.US,D,20161012,000000,41.4,41.897,41.201,41.622,5092625,0
+CCL.US,D,20161013,000000,41.353,41.809,41.201,41.702,4150267,0
+CCL.US,D,20161014,000000,41.747,41.879,41.093,41.133,4491114,0
+CCL.US,D,20161017,000000,41.201,41.451,40.922,41.093,3363011,0
+CCL.US,D,20161018,000000,41.569,41.879,41.448,41.461,2903379,0
+CCL.US,D,20161019,000000,41.249,41.56,41.045,41.55,2838267,0
+CCL.US,D,20161020,000000,41.444,42.117,41.376,42.067,4699411,0
+CCL.US,D,20161021,000000,41.728,41.78,41.381,41.63,3198628,0
+CCL.US,D,20161024,000000,41.569,42.005,41.524,41.887,3694883,0
+CCL.US,D,20161025,000000,41.693,41.944,41.63,41.819,3162248,0
+CCL.US,D,20161026,000000,41.488,42.041,41.47,42.023,3613971,0
+CCL.US,D,20161027,000000,41.944,41.988,41.093,41.47,5240203,0
+CCL.US,D,20161028,000000,42.318,43.547,41.944,43.182,6622614,0
+CCL.US,D,20161031,000000,43.36,43.906,43.074,43.762,4904600,0
+CCL.US,D,20161101,000000,43.752,43.928,42.718,43.154,4093205,0
+CCL.US,D,20161102,000000,43.201,43.511,42.922,43.022,2586115,0
+CCL.US,D,20161103,000000,43.387,43.566,42.901,43.065,3138860,0
+CCL.US,D,20161104,000000,42.914,43.365,42.776,42.815,1845601,0
+CCL.US,D,20161107,000000,43.289,43.697,43.101,43.662,2724784,0
+CCL.US,D,20161108,000000,43.501,44.54,43.431,44.403,2817193,0
+CCL.US,D,20161109,000000,43.62,44.168,43.174,43.993,5154850,0
+CCL.US,D,20161110,000000,43.993,44.764,43.788,44.492,5574134,0
+CCL.US,D,20161111,000000,44.313,44.706,44.117,44.403,4176989,0
+CCL.US,D,20161114,000000,44.195,45.428,44.117,45.258,6258500,0
+CCL.US,D,20161115,000000,45.455,45.455,44.921,45.428,2819297,0
+CCL.US,D,20161116,000000,44.991,45.428,44.598,45.399,4130896,0
+CCL.US,D,20161117,000000,45.399,46.036,45.331,45.899,3465576,0
+CCL.US,D,20161118,000000,45.58,46.026,45.482,45.899,2552206,0
+CCL.US,D,20161121,000000,45.865,46.016,45.561,45.688,3753353,0
+CCL.US,D,20161122,000000,45.786,46.538,45.678,46.46,4156738,0
+CCL.US,D,20161123,000000,46.681,47.05,46.421,46.933,3704206,0
+CCL.US,D,20161125,000000,46.891,47.194,46.575,47.16,1670281,0
+CCL.US,D,20161128,000000,46.746,46.907,46.299,46.72,2603344,0
+CCL.US,D,20161129,000000,46.979,47.804,46.844,47.758,4627693,0
+CCL.US,D,20161130,000000,47.015,47.04,46.029,46.136,6182800,0
+CCL.US,D,20161201,000000,45.632,45.866,44.628,44.763,6488051,0
+CCL.US,D,20161202,000000,44.888,45.435,44.726,45.229,6234404,0
+CCL.US,D,20161205,000000,46.054,47.015,45.937,46.331,4228160,0
+CCL.US,D,20161206,000000,46.628,47.285,46.509,47.184,3912237,0
+CCL.US,D,20161207,000000,46.799,47.823,46.755,47.707,4294402,0
+CCL.US,D,20161208,000000,47.571,47.892,47.364,47.491,4573401,0
+CCL.US,D,20161209,000000,47.374,47.921,47.364,47.868,3494023,0
+CCL.US,D,20161212,000000,47.094,47.151,46.378,46.781,4341123,0
+CCL.US,D,20161213,000000,47.015,47.276,46.71,46.799,5969345,0
+CCL.US,D,20161214,000000,47.16,47.562,46.929,47.033,3924661,0
+CCL.US,D,20161215,000000,47.345,48.164,46.62,47.525,7792414,0
+CCL.US,D,20161216,000000,47.068,47.141,46.127,46.214,7039962,0
+CCL.US,D,20161219,000000,45.678,46.31,45.56,46.054,5614462,0
+CCL.US,D,20161220,000000,46.45,47.664,46.107,47.103,7089968,0
+CCL.US,D,20161221,000000,46.907,47.785,46.728,47.643,5080786,0
+CCL.US,D,20161222,000000,47.553,47.708,46.737,47.033,3001132,0
+CCL.US,D,20161223,000000,47.229,47.668,46.979,47.589,2620635,0
+CCL.US,D,20161227,000000,47.562,47.929,47.238,47.238,1438057,0
+CCL.US,D,20161228,000000,47.16,47.229,46.741,46.835,2172124,0
+CCL.US,D,20161229,000000,46.969,47.077,46.637,46.653,1827487,0
+CCL.US,D,20161230,000000,46.891,46.996,46.395,46.72,2589513,0
+CCL.US,D,20170103,000000,46.871,47.131,46.431,46.789,3845722,0
+CCL.US,D,20170104,000000,47.068,47.491,46.881,47.402,3531720,0
+CCL.US,D,20170105,000000,47.607,48.451,47.402,48.198,4482256,0
+CCL.US,D,20170106,000000,48.092,48.518,47.687,48.145,4081803,0
+CCL.US,D,20170109,000000,47.892,48.416,47.876,48.182,2689761,0
+CCL.US,D,20170110,000000,48.367,49.239,48.262,48.684,4677044,0
+CCL.US,D,20170111,000000,48.719,49.078,48.522,48.961,3604578,0
+CCL.US,D,20170112,000000,48.655,48.727,47.785,48.135,3478298,0
+CCL.US,D,20170113,000000,47.985,48.234,47.734,47.976,2162046,0
+CCL.US,D,20170117,000000,47.994,47.994,47.331,47.643,3051275,0
+CCL.US,D,20170118,000000,47.374,48.217,47.248,48.1,3550280,0
+CCL.US,D,20170119,000000,48.1,48.585,47.938,47.966,2410646,0
+CCL.US,D,20170120,000000,48.035,48.416,47.584,47.832,2970849,0
+CCL.US,D,20170123,000000,47.858,48.299,47.589,48.253,2653404,0
+CCL.US,D,20170124,000000,48.207,49.092,48.155,48.936,2822373,0
+CCL.US,D,20170125,000000,49.087,50.151,49.043,50.102,5697890,0
+CCL.US,D,20170126,000000,50.981,51.86,50.659,51.09,6351958,0
+CCL.US,D,20170127,000000,51.099,51.131,50.352,50.514,3256683,0
+CCL.US,D,20170130,000000,50.253,50.38,49.823,49.931,3653911,0
+CCL.US,D,20170131,000000,49.931,49.931,49.132,49.697,3305171,0
+CCL.US,D,20170201,000000,49.6,49.985,49.379,49.778,2175154,0
+CCL.US,D,20170202,000000,49.76,49.77,49.425,49.634,1687519,0
+CCL.US,D,20170203,000000,49.735,50.002,49.545,49.608,1753541,0
+CCL.US,D,20170206,000000,49.429,49.874,49.374,49.804,1634666,0
+CCL.US,D,20170207,000000,49.86,49.931,49.528,49.76,1727279,0
+CCL.US,D,20170208,000000,49.985,50.055,49.67,49.885,1921120,0
+CCL.US,D,20170209,000000,49.778,50.682,49.76,50.533,3658530,0
+CCL.US,D,20170210,000000,50.272,50.55,50.146,50.479,2907380,0
+CCL.US,D,20170213,000000,50.82,51.09,50.641,50.666,2995410,0
+CCL.US,D,20170214,000000,50.731,50.828,50.507,50.585,3070599,0
+CCL.US,D,20170215,000000,50.281,50.731,49.903,50.682,3554986,0
+CCL.US,D,20170216,000000,50.558,50.666,49.985,50.281,2980297,0
+CCL.US,D,20170217,000000,50.038,50.075,49.545,49.716,4406187,0
+CCL.US,D,20170221,000000,49.832,50.317,49.562,50.155,3097718,0
+CCL.US,D,20170222,000000,50.001,50.318,49.44,50.119,4014448,0
+CCL.US,D,20170223,000000,51.128,51.365,50.434,50.499,4847089,0
+CCL.US,D,20170224,000000,50.471,50.677,50.2,50.596,3971737,0
+CCL.US,D,20170227,000000,50.67,50.686,50.311,50.616,3851514,0
+CCL.US,D,20170228,000000,50.769,50.938,50.508,50.526,2815376,0
+CCL.US,D,20170301,000000,51.029,51.218,50.735,51.022,2970843,0
+CCL.US,D,20170302,000000,51.058,51.175,50.653,51.087,2051620,0
+CCL.US,D,20170303,000000,50.806,50.851,50.138,50.318,3602196,0
+CCL.US,D,20170306,000000,50.21,50.452,49.732,50.334,3050234,0
+CCL.US,D,20170307,000000,50.254,50.353,49.967,50.146,2405208,0
+CCL.US,D,20170308,000000,50.372,50.464,50.11,50.146,2596914,0
+CCL.US,D,20170309,000000,50.372,50.796,50.292,50.752,2760602,0
+CCL.US,D,20170310,000000,51.147,51.89,51.121,51.663,4119948,0
+CCL.US,D,20170313,000000,51.797,51.852,51.528,51.573,2616309,0
+CCL.US,D,20170314,000000,51.528,51.745,51.232,51.464,2571273,0
+CCL.US,D,20170315,000000,51.519,51.96,51.383,51.807,2645671,0
+CCL.US,D,20170316,000000,51.717,52.007,51.637,51.96,2403791,0
+CCL.US,D,20170317,000000,52.151,52.342,51.999,52.051,4204136,0
+CCL.US,D,20170320,000000,52.161,52.241,51.969,52.161,2145036,0
+CCL.US,D,20170321,000000,52.711,53.062,52.096,52.188,4448560,0
+CCL.US,D,20170322,000000,51.999,52.77,51.556,52.638,6131146,0
+CCL.US,D,20170323,000000,52.801,53.236,52.765,52.847,4029564,0
+CCL.US,D,20170324,000000,53.119,53.388,52.73,52.917,5017794,0
+CCL.US,D,20170327,000000,52.801,53.226,52.433,53.161,4836001,0
+CCL.US,D,20170328,000000,54.074,54.399,53.28,53.514,8104968,0
+CCL.US,D,20170329,000000,53.36,53.612,52.87,53.245,4553748,0
+CCL.US,D,20170330,000000,53.612,53.64,53.325,53.543,5293933,0
+CCL.US,D,20170331,000000,53.433,53.523,53.157,53.198,3804043,0
+CCL.US,D,20170403,000000,53.28,53.325,52.755,53.027,4841978,0
+CCL.US,D,20170404,000000,53.154,53.334,52.742,52.955,4961360,0
+CCL.US,D,20170405,000000,53.01,53.452,52.683,53.099,3716438,0
+CCL.US,D,20170406,000000,52.946,53.604,52.638,53.334,3934553,0
+CCL.US,D,20170407,000000,53.245,53.447,52.873,52.926,5233889,0
+CCL.US,D,20170410,000000,53.099,53.27,52.638,52.774,3198481,0
+CCL.US,D,20170411,000000,53.053,53.137,51.951,52.179,4513871,0
+CCL.US,D,20170412,000000,52.585,52.621,51.899,52.134,4320217,0
+CCL.US,D,20170413,000000,52.169,52.683,51.857,51.899,3542647,0
+CCL.US,D,20170417,000000,52.115,52.828,51.826,52.792,3302244,0
+CCL.US,D,20170418,000000,52.9,52.973,52.35,52.711,4840857,0
+CCL.US,D,20170419,000000,53.127,53.325,52.774,52.992,3478351,0
+CCL.US,D,20170420,000000,53.334,53.714,53.207,53.468,3259160,0
+CCL.US,D,20170421,000000,53.407,53.668,53.104,53.245,2428589,0
+CCL.US,D,20170424,000000,54.103,54.23,53.678,53.84,3351748,0
+CCL.US,D,20170425,000000,54.182,54.427,54.115,54.211,2813351,0
+CCL.US,D,20170426,000000,54.355,54.806,54.211,54.68,4062261,0
+CCL.US,D,20170427,000000,54.997,55.324,54.968,55.067,3626426,0
+CCL.US,D,20170428,000000,55.636,56.439,55.481,55.781,5367541,0
+CCL.US,D,20170501,000000,55.789,57.026,55.619,56.485,3853379,0
+CCL.US,D,20170502,000000,56.485,56.765,56.234,56.622,3188906,0
+CCL.US,D,20170503,000000,56.622,56.711,56.351,56.566,2501178,0
+CCL.US,D,20170504,000000,57,57.261,56.788,56.866,3444062,0
+CCL.US,D,20170505,000000,57.153,57.236,56.747,56.909,2476121,0
+CCL.US,D,20170508,000000,56.866,57.026,56.558,56.648,2429755,0
+CCL.US,D,20170509,000000,56.866,57.107,56.747,57.092,2965101,0
+CCL.US,D,20170510,000000,56.82,56.919,56.025,56.115,5064744,0
+CCL.US,D,20170511,000000,55.915,56.134,55.664,55.98,2619459,0
+CCL.US,D,20170512,000000,55.879,55.879,55.133,55.259,3115093,0
+CCL.US,D,20170515,000000,55.114,55.184,54.851,55.006,3029321,0
+CCL.US,D,20170516,000000,55.259,55.609,55.075,55.268,3512677,0
+CCL.US,D,20170517,000000,55.085,55.221,53.894,53.958,3708963,0
+CCL.US,D,20170518,000000,54.732,55.528,54.427,55.123,3551371,0
+CCL.US,D,20170519,000000,55.609,55.826,55.15,55.538,3192981,0
+CCL.US,D,20170522,000000,55.855,56.205,55.736,56.032,2287623,0
+CCL.US,D,20170523,000000,56.072,56.115,55.654,55.915,2364282,0
+CCL.US,D,20170524,000000,56.297,56.425,56.043,56.371,2723417,0
+CCL.US,D,20170525,000000,56.826,57.312,56.798,57.052,2622635,0
+CCL.US,D,20170526,000000,57.143,57.671,57.106,57.59,2070191,0
+CCL.US,D,20170530,000000,57.507,58.217,57.488,57.935,2441809,0
+CCL.US,D,20170531,000000,58.116,58.471,57.843,58.234,3753972,0
+CCL.US,D,20170601,000000,58.452,59.534,58.342,59.442,3937619,0
+CCL.US,D,20170602,000000,59.899,60.425,59.439,59.506,5759607,0
+CCL.US,D,20170605,000000,59.253,59.334,58.905,59.135,3362958,0
+CCL.US,D,20170606,000000,58.991,59.051,58.452,58.471,3397323,0
+CCL.US,D,20170607,000000,58.962,58.962,58.333,58.443,5614313,0
+CCL.US,D,20170608,000000,58.489,58.734,58.224,58.471,3550908,0
+CCL.US,D,20170609,000000,58.352,58.391,57.062,57.571,3520675,0
+CCL.US,D,20170612,000000,57.507,57.798,56.964,57.798,3376566,0
+CCL.US,D,20170613,000000,58.17,58.634,58.053,58.224,2716639,0
+CCL.US,D,20170614,000000,58.905,59.344,58.588,58.862,3975282,0
+CCL.US,D,20170615,000000,58.433,59.554,58.234,59.534,2970016,0
+CCL.US,D,20170616,000000,59.49,59.689,59.165,59.663,4222012,0
+CCL.US,D,20170619,000000,59.943,60.325,59.698,60.278,3131476,0
+CCL.US,D,20170620,000000,60.278,60.387,59.615,59.714,2632327,0
+CCL.US,D,20170621,000000,59.971,60.552,59.894,60.379,3853893,0
+CCL.US,D,20170622,000000,60.1,61.17,59.68,59.705,6644243,0
+CCL.US,D,20170623,000000,59.851,60.497,59.807,60.397,4400944,0
+CCL.US,D,20170626,000000,60.462,60.951,59.962,59.989,3708398,0
+CCL.US,D,20170627,000000,59.899,60.051,59.099,59.125,3316469,0
+CCL.US,D,20170628,000000,59.789,60.267,59.789,60.081,2836009,0
+CCL.US,D,20170629,000000,60.016,60.081,59.08,59.215,3054023,0
+CCL.US,D,20170630,000000,59.724,59.98,59.49,59.598,2859741,0
+CCL.US,D,20170703,000000,59.672,60.296,59.297,59.306,1951081,0
+CCL.US,D,20170705,000000,59.615,60.633,59.561,60.479,2765751,0
+CCL.US,D,20170706,000000,59.698,60.016,59.279,59.515,3241892,0
+CCL.US,D,20170707,000000,59.781,60.425,59.653,59.833,3536950,0
+CCL.US,D,20170710,000000,59.817,59.998,59.742,59.843,2315044,0
+CCL.US,D,20170711,000000,59.534,59.825,59.144,59.762,3096830,0
+CCL.US,D,20170712,000000,60.081,60.262,59.915,59.962,2003012,0
+CCL.US,D,20170713,000000,59.971,60.354,59.899,60.141,2680047,0
+CCL.US,D,20170714,000000,60.081,60.125,59.598,59.762,2145481,0
+CCL.US,D,20170717,000000,60.042,61.063,59.752,60.916,3125844,0
+CCL.US,D,20170718,000000,60.742,61.126,60.444,60.671,3365708,0
+CCL.US,D,20170719,000000,60.799,60.987,60.533,60.691,2438388,0
+CCL.US,D,20170720,000000,60.88,61.62,60.851,61.422,2656253,0
+CCL.US,D,20170721,000000,61.087,61.406,60.842,60.898,3031923,0
+CCL.US,D,20170724,000000,61.016,61.217,60.815,60.889,2430185,0
+CCL.US,D,20170725,000000,61.461,61.624,60.97,61.036,2502105,0
+CCL.US,D,20170726,000000,61.134,61.144,60.416,60.623,3057521,0
+CCL.US,D,20170727,000000,61.217,61.262,59.908,60.296,4199060,0
+CCL.US,D,20170728,000000,60.235,60.571,60.033,60.354,2238300,0
+CCL.US,D,20170731,000000,60.851,61.381,60.561,60.701,4001803,0
+CCL.US,D,20170801,000000,61.961,62.07,61.144,61.332,4518392,0
+CCL.US,D,20170802,000000,61.725,61.808,60.951,61.352,4001564,0
+CCL.US,D,20170803,000000,60.997,61.826,60.997,61.279,3548592,0
+CCL.US,D,20170804,000000,61.381,62.052,61.279,61.634,2972416,0
+CCL.US,D,20170807,000000,61.834,61.916,61.524,61.808,2339345,0
+CCL.US,D,20170808,000000,61.851,62.598,61.742,61.834,3900273,0
+CCL.US,D,20170809,000000,61.67,62.297,61.533,61.952,4653074,0
+CCL.US,D,20170810,000000,61.809,61.861,61.207,61.243,4115306,0
+CCL.US,D,20170811,000000,61.432,61.533,60.983,61.332,3653122,0
+CCL.US,D,20170814,000000,62.033,62.244,61.77,61.834,3156646,0
+CCL.US,D,20170815,000000,62.315,62.931,62.27,62.451,3159719,0
+CCL.US,D,20170816,000000,62.623,62.855,62.279,62.598,2507897,0
+CCL.US,D,20170817,000000,62.543,62.551,61.298,61.362,2996258,0
+CCL.US,D,20170818,000000,61.432,61.721,61.077,61.316,3077532,0
+CCL.US,D,20170821,000000,61.507,62.337,61.372,62.261,2682422,0
+CCL.US,D,20170822,000000,62.151,62.432,61.76,62.07,2751545,0
+CCL.US,D,20170823,000000,61.933,62.213,61.868,61.915,2065045,0
+CCL.US,D,20170824,000000,62.298,62.559,62.084,62.334,1840256,0
+CCL.US,D,20170825,000000,62.399,62.695,62.188,62.326,1893243,0
+CCL.US,D,20170828,000000,62.326,62.732,62.326,62.675,1874544,0
+CCL.US,D,20170829,000000,61.98,62.363,61.715,62.271,2164074,0
+CCL.US,D,20170830,000000,62.326,62.778,62.326,62.665,1544125,0
+CCL.US,D,20170831,000000,62.983,63.588,62.912,63.524,3346881,0
+CCL.US,D,20170901,000000,63.834,63.899,63.111,63.203,1840984,0
+CCL.US,D,20170905,000000,62.873,62.975,60.295,61.229,7680374,0
+CCL.US,D,20170906,000000,60.715,61.596,60.571,61.219,3908494,0
+CCL.US,D,20170907,000000,61.229,61.428,59.977,60.03,5367741,0
+CCL.US,D,20170908,000000,60.113,60.386,59.492,59.949,6657672,0
+CCL.US,D,20170911,000000,61.191,62.198,61.071,61.85,7296687,0
+CCL.US,D,20170912,000000,62.005,62.334,61.832,62.334,2882689,0
+CCL.US,D,20170913,000000,62.088,62.582,62.024,62.554,2518774,0
+CCL.US,D,20170914,000000,62.079,63.158,62.033,62.846,3486235,0
+CCL.US,D,20170915,000000,61.503,61.567,59.502,60.286,11313190,0
+CCL.US,D,20170918,000000,59.885,60.424,59.364,59.602,5294201,0
+CCL.US,D,20170919,000000,59.61,59.939,59.1,59.628,4275127,0
+CCL.US,D,20170920,000000,59.647,59.71,58.459,58.952,4122762,0
+CCL.US,D,20170921,000000,59.126,59.374,58.697,58.925,4254979,0
+CCL.US,D,20170922,000000,58.972,59.096,58.387,58.816,3842518,0
+CCL.US,D,20170925,000000,58.338,58.861,57.673,58.056,5487907,0
+CCL.US,D,20170926,000000,59.391,60.571,59.227,59.719,6720262,0
+CCL.US,D,20170927,000000,59.702,60.049,58.102,58.221,4317273,0
+CCL.US,D,20170928,000000,57.707,58.879,57.607,58.851,4384909,0
+CCL.US,D,20170929,000000,58.824,59.227,58.304,59.033,3803538,0
+CCL.US,D,20171002,000000,58.568,59.015,58.43,58.905,3652388,0
+CCL.US,D,20171003,000000,58.706,59.062,58.422,58.603,4465039,0
+CCL.US,D,20171004,000000,58.972,59.812,58.925,59.602,4381281,0
+CCL.US,D,20171005,000000,59.391,60.497,59.355,60.26,4926746,0
+CCL.US,D,20171006,000000,60.269,60.488,59.604,60.004,3731103,0
+CCL.US,D,20171009,000000,59.986,60.782,59.776,60.753,3453109,0
+CCL.US,D,20171010,000000,60.928,61.604,60.854,61.328,3906396,0
+CCL.US,D,20171011,000000,61.377,61.64,61.182,61.438,3149794,0
+CCL.US,D,20171012,000000,61.229,61.659,61.056,61.129,3007116,0
+CCL.US,D,20171013,000000,61.604,62.188,61.257,62.117,3279096,0
+CCL.US,D,20171016,000000,61.84,62.463,61.53,62.392,2697427,0
+CCL.US,D,20171017,000000,62.015,62.627,62.005,62.288,2009224,0
+CCL.US,D,20171018,000000,62.317,62.317,61.302,61.677,2849997,0
+CCL.US,D,20171019,000000,61.558,61.586,60.013,60.149,5187470,0
+CCL.US,D,20171020,000000,60.608,60.954,60.078,60.233,2887708,0
+CCL.US,D,20171023,000000,60.159,60.552,59.939,60.434,2343833,0
+CCL.US,D,20171024,000000,60.543,60.723,60.276,60.723,2461178,0
+CCL.US,D,20171025,000000,60.715,60.954,60.088,60.196,2767887,0
+CCL.US,D,20171026,000000,60.561,61.143,60.561,60.891,2351062,0
+CCL.US,D,20171027,000000,60.8,61.915,60.362,61.448,2998584,0
+CCL.US,D,20171030,000000,61.476,61.558,60.329,60.362,2467042,0
+CCL.US,D,20171031,000000,60.488,61.071,60.396,60.702,2831869,0
+CCL.US,D,20171101,000000,60.873,60.944,58.647,59.033,5618044,0
+CCL.US,D,20171102,000000,59.033,60.046,58.677,59.61,5600148,0
+CCL.US,D,20171103,000000,59.729,60.013,59.619,59.822,1880249,0
+CCL.US,D,20171106,000000,59.766,60.708,59.766,60.039,3536408,0
+CCL.US,D,20171107,000000,61.138,61.138,60.343,60.692,3910161,0
+CCL.US,D,20171108,000000,60.242,60.396,59.574,60.276,2767674,0
+CCL.US,D,20171109,000000,60.039,60.763,59.967,60.507,2962657,0
+CCL.US,D,20171110,000000,60.149,60.386,58.148,59.117,4751627,0
+CCL.US,D,20171113,000000,58.933,60.362,58.925,60.324,2794069,0
+CCL.US,D,20171114,000000,60.276,60.638,59.628,60.362,2623996,0
+CCL.US,D,20171115,000000,60.242,60.507,59.807,60.139,2457408,0
+CCL.US,D,20171116,000000,60.362,60.598,60.049,60.178,2325779,0
+CCL.US,D,20171117,000000,60.149,60.624,59.986,60.543,2011668,0
+CCL.US,D,20171120,000000,60.608,60.782,60.251,60.462,1778505,0
+CCL.US,D,20171121,000000,61.029,61.54,60.708,61.257,2523924,0
+CCL.US,D,20171122,000000,61.395,61.661,61.173,61.478,1801853,0
+CCL.US,D,20171124,000000,61.368,61.514,61.07,61.405,1162164,0
+CCL.US,D,20171127,000000,61.449,61.828,60.823,60.897,3561607,0
+CCL.US,D,20171128,000000,61.09,61.718,60.789,61.219,2739153,0
+CCL.US,D,20171129,000000,61.219,61.331,60.263,60.474,4204750,0
+CCL.US,D,20171130,000000,60.216,60.739,59.186,60.418,5725709,0
+CCL.US,D,20171201,000000,60.125,60.831,59.728,60.749,3924004,0
+CCL.US,D,20171204,000000,61.744,62.482,61.624,61.901,4454868,0
+CCL.US,D,20171205,000000,61.698,61.772,60.538,60.698,3040828,0
+CCL.US,D,20171206,000000,61.1,61.279,60.438,60.807,3262112,0
+CCL.US,D,20171207,000000,60.779,61.147,60.629,60.916,2514898,0
+CCL.US,D,20171208,000000,61.046,61.78,61.046,61.588,1904992,0
+CCL.US,D,20171211,000000,61.449,61.752,61.368,61.698,2407378,0
+CCL.US,D,20171212,000000,61.191,61.56,60.888,61.257,2940864,0
+CCL.US,D,20171213,000000,61.07,61.449,60.161,60.208,3558155,0
+CCL.US,D,20171214,000000,60.216,60.538,59.912,59.996,3176861,0
+CCL.US,D,20171215,000000,59.756,60.93,59.526,60.704,5973316,0
+CCL.US,D,20171218,000000,61.302,61.81,60.921,61.302,5336681,0
+CCL.US,D,20171219,000000,61.992,63.273,61.74,62.711,7402278,0
+CCL.US,D,20171220,000000,63.051,63.668,62.278,62.315,3484123,0
+CCL.US,D,20171221,000000,62.085,62.214,60.789,61.062,4040554,0
+CCL.US,D,20171222,000000,61.055,61.578,60.85,61.07,1973878,0
+CCL.US,D,20171226,000000,61.1,61.275,60.405,60.465,1563272,0
+CCL.US,D,20171227,000000,60.897,61.454,60.769,61.449,2417851,0
+CCL.US,D,20171228,000000,61.606,61.67,60.988,61.191,2169537,0
+CCL.US,D,20171229,000000,61.578,61.578,61.07,61.09,2039225,0
+CCL.US,D,20180102,000000,61.872,61.91,61.302,61.439,3024397,0
+CCL.US,D,20180103,000000,61.429,61.79,60.807,61.578,3050668,0
+CCL.US,D,20180104,000000,61.578,61.772,61.173,61.532,3313930,0
+CCL.US,D,20180105,000000,61.67,61.78,60.935,61.027,4121253,0
+CCL.US,D,20180108,000000,60.952,61.027,60.704,60.798,2202159,0
+CCL.US,D,20180109,000000,61.79,62.61,61.56,62.251,3769962,0
+CCL.US,D,20180110,000000,62.765,63.401,62.472,62.545,3586120,0
+CCL.US,D,20180111,000000,63.356,63.639,62.73,63.328,2859899,0
+CCL.US,D,20180112,000000,63.493,64.175,63.337,64.146,3524302,0
+CCL.US,D,20180116,000000,63.879,64.183,62.784,63.07,3980660,0
+CCL.US,D,20180117,000000,63.107,64.063,62.996,63.927,3584681,0
+CCL.US,D,20180118,000000,64.028,64.1,63.373,63.531,2706008,0
+CCL.US,D,20180119,000000,63.817,63.989,62.895,63.107,4451193,0
+CCL.US,D,20180122,000000,63.133,63.419,62.636,63.382,4075595,0
+CCL.US,D,20180123,000000,63.263,64.046,62.986,63.061,4551836,0
+CCL.US,D,20180124,000000,63.86,65.803,63.419,65.508,7339654,0
+CCL.US,D,20180125,000000,65.508,65.657,64.781,65.132,3111302,0
+CCL.US,D,20180126,000000,65.361,65.965,65.085,65.951,3054613,0
+CCL.US,D,20180129,000000,65.758,66.364,65.55,66.217,3706280,0
+CCL.US,D,20180130,000000,65.951,66.918,65.932,66.081,3798071,0
+CCL.US,D,20180131,000000,66.099,66.43,65.758,65.914,3948663,0
+CCL.US,D,20180201,000000,66.209,66.539,65.288,65.452,2887773,0
+CCL.US,D,20180202,000000,65.351,65.803,64.201,64.388,2800081,0
+CCL.US,D,20180205,000000,64.175,64.865,62.516,62.627,3787886,0
+CCL.US,D,20180206,000000,62.066,63.927,61.459,63.759,4862847,0
+CCL.US,D,20180207,000000,63.152,64.388,62.941,63.623,3392421,0
+CCL.US,D,20180208,000000,64.055,64.063,61.439,61.449,4001852,0
+CCL.US,D,20180209,000000,61.947,62.242,59.646,61.734,5637350,0
+CCL.US,D,20180212,000000,62.195,63.464,62.185,63.298,3417862,0
+CCL.US,D,20180213,000000,63.152,63.576,62.803,63.282,2229718,0
+CCL.US,D,20180214,000000,64.358,64.497,64.358,64.358,2976954,0
+CCL.US,D,20180215,000000,64.34,64.517,63.697,64.063,2715696,0
+CCL.US,D,20180216,000000,63.658,64.33,63.099,63.971,2483805,0
+CCL.US,D,20180220,000000,63.817,64.413,63.547,63.927,2030873,0
+CCL.US,D,20180221,000000,64.497,64.948,63.979,64.046,3166303,0
+CCL.US,D,20180222,000000,64.147,64.24,63.082,63.184,2690547,0
+CCL.US,D,20180223,000000,63.397,63.721,63.211,63.703,2204020,0
+CCL.US,D,20180226,000000,63.695,63.907,63.461,63.592,1774443,0
+CCL.US,D,20180227,000000,63.685,63.738,62.515,62.525,3268065,0
+CCL.US,D,20180228,000000,62.857,63.082,61.98,61.989,3434590,0
+CCL.US,D,20180301,000000,61.712,62.349,60.838,61.128,3019546,0
+CCL.US,D,20180302,000000,60.877,60.95,59.775,60.191,4047139,0
+CCL.US,D,20180305,000000,60.341,61.007,60.047,60.394,3649156,0
+CCL.US,D,20180306,000000,60.776,61.285,60.311,61.285,3208042,0
+CCL.US,D,20180307,000000,60.997,61.219,60.341,61.154,2424210,0
+CCL.US,D,20180308,000000,61.562,62.044,61.498,61.822,2557500,0
+CCL.US,D,20180309,000000,62.072,62.544,61.814,62.507,2914486,0
+CCL.US,D,20180312,000000,62.61,62.766,62.182,62.405,2079949,0
+CCL.US,D,20180313,000000,62.731,63.273,62.481,62.6,2404535,0
+CCL.US,D,20180314,000000,62.692,62.748,61.867,62.035,2322542,0
+CCL.US,D,20180315,000000,62.276,62.383,61.776,61.822,3141970,0
+CCL.US,D,20180316,000000,61.905,62.137,61.451,61.989,4269285,0
+CCL.US,D,20180319,000000,62.229,62.999,62.054,62.656,3753157,0
+CCL.US,D,20180320,000000,63.009,63.878,62.731,62.857,4538846,0
+CCL.US,D,20180321,000000,62.887,63.137,61.905,62.128,4950369,0
+CCL.US,D,20180322,000000,63.665,64.028,61.118,61.33,6639393,0
+CCL.US,D,20180323,000000,62.397,62.534,59.673,59.673,6053797,0
+CCL.US,D,20180326,000000,60.266,60.987,59.751,60.96,4847600,0
+CCL.US,D,20180327,000000,61.219,61.97,60.461,60.895,5307449,0
+CCL.US,D,20180328,000000,60.933,61.285,59.524,59.886,5819111,0
+CCL.US,D,20180329,000000,60.051,61.099,59.691,60.756,4004645,0
+CCL.US,D,20180402,000000,60.848,61.069,58.969,59.867,4336072,0
+CCL.US,D,20180403,000000,60.173,60.266,59.292,59.746,3263609,0
+CCL.US,D,20180404,000000,59.357,60.274,59.09,60.201,3594119,0
+CCL.US,D,20180405,000000,60.404,60.914,59.95,60.694,2517367,0
+CCL.US,D,20180406,000000,60.795,60.933,59.278,59.765,3575389,0
+CCL.US,D,20180409,000000,60.543,60.804,60.016,60.09,2429039,0
+CCL.US,D,20180410,000000,60.71,60.895,57.338,58.459,9585205,0
+CCL.US,D,20180411,000000,58.588,59.848,58.514,58.959,5983439,0
+CCL.US,D,20180412,000000,59.33,59.7,58.469,59.061,3659827,0
+CCL.US,D,20180413,000000,59.505,59.664,58.126,58.31,4759074,0
+CCL.US,D,20180416,000000,59.032,59.571,58.876,59.367,3198705,0
+CCL.US,D,20180417,000000,59.922,60.248,59.292,59.45,3857729,0
+CCL.US,D,20180418,000000,59.848,60.533,59.802,60.469,3373589,0
+CCL.US,D,20180419,000000,60.443,60.684,60.122,60.274,4688092,0
+CCL.US,D,20180420,000000,60.163,61.061,60.163,61.036,4150312,0
+CCL.US,D,20180423,000000,61.036,61.663,60.969,61.396,3908616,0
+CCL.US,D,20180424,000000,61.618,61.839,60.359,60.718,3565566,0
+CCL.US,D,20180425,000000,60.726,61.219,60.443,61.211,3397291,0
+CCL.US,D,20180426,000000,61.516,61.663,59.384,59.58,5701783,0
+CCL.US,D,20180427,000000,59.635,60.293,59.247,59.625,3482701,0
+CCL.US,D,20180430,000000,60.228,60.228,58.402,58.421,4264224,0
+CCL.US,D,20180501,000000,58.588,59.422,58.284,59.394,4897467,0
+CCL.US,D,20180502,000000,59.514,59.691,58.069,58.226,4126062,0
+CCL.US,D,20180503,000000,58.347,58.68,57.694,58.645,4514828,0
+CCL.US,D,20180504,000000,58.367,59.111,57.995,58.896,2405412,0
+CCL.US,D,20180507,000000,58.959,58.959,57.977,58.302,3582981,0
+CCL.US,D,20180508,000000,58.579,59.283,58.319,58.504,3874791,0
+CCL.US,D,20180509,000000,58.829,59.265,58.57,59.247,3496618,0
+CCL.US,D,20180510,000000,59.283,59.829,59.256,59.349,2435709,0
+CCL.US,D,20180511,000000,59.311,59.709,58.847,59.311,2744214,0
+CCL.US,D,20180514,000000,59.292,60.384,59.085,60.051,2755352,0
+CCL.US,D,20180515,000000,60.182,60.533,59.896,60.384,4042298,0
+CCL.US,D,20180516,000000,60.478,61.147,60.321,60.644,3152143,0
+CCL.US,D,20180517,000000,60.718,60.756,59.821,60.051,2892409,0
+CCL.US,D,20180518,000000,60.135,60.228,59.472,60.071,2835920,0
+CCL.US,D,20180521,000000,60.201,60.694,59.829,60.007,2431475,0
+CCL.US,D,20180522,000000,60.108,60.562,59.95,60.266,3022342,0
+CCL.US,D,20180523,000000,60.1,60.525,59.321,59.922,3803094,0
+CCL.US,D,20180524,000000,60.082,60.254,59.484,59.896,3508915,0
+CCL.US,D,20180525,000000,59.828,60.344,59.82,59.989,3896024,0
+CCL.US,D,20180529,000000,59.465,59.511,58.093,58.401,4868313,0
+CCL.US,D,20180530,000000,58.503,58.914,58.215,58.709,3401013,0
+CCL.US,D,20180531,000000,58.858,59.008,58.018,58.149,8637108,0
+CCL.US,D,20180601,000000,58.521,59.025,58.457,58.98,3349479,0
+CCL.US,D,20180604,000000,59.186,59.362,58.858,59.138,3028774,0
+CCL.US,D,20180605,000000,56.655,57.635,56.477,56.571,12354891,0
+CCL.US,D,20180606,000000,56.365,57.421,56.3,57.373,5159408,0
+CCL.US,D,20180607,000000,57.299,57.83,56.954,57.261,4568882,0
+CCL.US,D,20180608,000000,56.982,57.103,56.458,56.897,3083092,0
+CCL.US,D,20180611,000000,56.954,57.458,56.954,57.085,2383381,0
+CCL.US,D,20180612,000000,57.224,58.316,57.178,58.046,4657387,0
+CCL.US,D,20180613,000000,58.326,59.652,58.251,59.596,7429546,0
+CCL.US,D,20180614,000000,60.175,61.079,59.577,59.94,6187585,0
+CCL.US,D,20180615,000000,59.755,60.927,59.222,60.856,5901163,0
+CCL.US,D,20180618,000000,60.017,60.268,59.735,60.175,3860930,0
+CCL.US,D,20180619,000000,59.716,59.896,58.882,59.26,3327541,0
+CCL.US,D,20180620,000000,59.68,59.755,58.477,58.821,4257067,0
+CCL.US,D,20180621,000000,58.747,59.278,58.05,58.261,3030473,0
+CCL.US,D,20180622,000000,58.503,59.521,58.448,59.316,5549042,0
+CCL.US,D,20180625,000000,56.197,56.496,53.171,54.658,17982865,0
+CCL.US,D,20180626,000000,54.658,56.02,54.153,55.796,6990027,0
+CCL.US,D,20180627,000000,56.3,56.3,54.199,54.219,6096076,0
+CCL.US,D,20180628,000000,54.245,54.33,53.023,53.368,6325814,0
+CCL.US,D,20180629,000000,53.368,54.282,53.284,53.508,5340388,0
+CCL.US,D,20180702,000000,53.06,53.63,52.799,53.358,5692717,0
+CCL.US,D,20180703,000000,53.349,53.382,52.705,52.994,4324227,0
+CCL.US,D,20180705,000000,53.284,53.358,52.776,53.117,4550664,0
+CCL.US,D,20180706,000000,53.154,54.152,52.967,53.732,4667178,0
+CCL.US,D,20180709,000000,53.685,54.162,53.453,54.097,4415649,0
+CCL.US,D,20180710,000000,53.714,54.955,53.547,54.919,6453632,0
+CCL.US,D,20180711,000000,54.152,54.581,53.672,54.143,5964529,0
+CCL.US,D,20180712,000000,54.443,54.667,54.162,54.526,3697028,0
+CCL.US,D,20180713,000000,54.17,54.731,54.067,54.199,3471271,0
+CCL.US,D,20180716,000000,54.366,54.685,53.807,54.526,3067765,0
+CCL.US,D,20180717,000000,54.452,54.955,54.321,54.704,2569347,0
+CCL.US,D,20180718,000000,55.207,55.81,55.086,55.58,4887485,0
+CCL.US,D,20180719,000000,55.273,55.394,54.843,54.955,4082098,0
+CCL.US,D,20180720,000000,54.825,54.89,54.237,54.282,3587286,0
+CCL.US,D,20180723,000000,54.34,54.529,54.067,54.292,2606433,0
+CCL.US,D,20180724,000000,54.6,54.61,53.583,53.919,4321929,0
+CCL.US,D,20180725,000000,53.62,53.975,53.041,53.938,3290938,0
+CCL.US,D,20180726,000000,53.61,54.134,53.555,53.845,3327445,0
+CCL.US,D,20180727,000000,54.031,54.506,53.85,54.358,3488082,0
+CCL.US,D,20180730,000000,54.321,55.086,54.18,54.834,3471840,0
+CCL.US,D,20180731,000000,54.937,55.554,54.763,55.309,3473604,0
+CCL.US,D,20180801,000000,55.236,55.339,54.526,54.731,2676949,0
+CCL.US,D,20180802,000000,54.107,55.207,53.425,54.946,5297452,0
+CCL.US,D,20180803,000000,55.03,55.516,54.91,55.134,2832784,0
+CCL.US,D,20180806,000000,54.628,54.685,54.17,54.535,2630908,0
+CCL.US,D,20180807,000000,54.741,54.834,54.358,54.797,2900697,0
+CCL.US,D,20180808,000000,55.207,55.329,54.619,54.712,2390837,0
+CCL.US,D,20180809,000000,55.171,55.637,54.946,55.403,3862967,0
+CCL.US,D,20180810,000000,55.776,56.319,55.554,55.647,4843168,0
+CCL.US,D,20180813,000000,55.441,55.619,54.806,55.076,3880393,0
+CCL.US,D,20180814,000000,55.012,55.516,54.707,55.385,3845437,0
+CCL.US,D,20180815,000000,54.61,55.282,54.423,55.273,3846011,0
+CCL.US,D,20180816,000000,55.339,56.043,55.236,55.86,3742771,0
+CCL.US,D,20180817,000000,55.431,56.613,55.309,56.561,3664853,0
+CCL.US,D,20180820,000000,56.365,56.817,56.337,56.719,2863965,0
+CCL.US,D,20180821,000000,56.954,57.561,56.777,57.373,3435657,0
+CCL.US,D,20180822,000000,57.234,58.008,57.07,57.767,4488824,0
+CCL.US,D,20180823,000000,57.201,57.531,57.116,57.418,3549393,0
+CCL.US,D,20180824,000000,57.465,58.04,57.455,57.634,2469892,0
+CCL.US,D,20180827,000000,57.955,58.378,57.728,58.076,2812272,0
+CCL.US,D,20180828,000000,58.134,58.151,57.624,58.114,3105389,0
+CCL.US,D,20180829,000000,58.236,58.857,58.18,58.651,4121083,0
+CCL.US,D,20180830,000000,58.331,58.396,57.757,57.963,2197030,0
+CCL.US,D,20180831,000000,57.935,58.209,57.686,57.879,2632389,0
+CCL.US,D,20180904,000000,57.615,57.728,57.314,57.605,2527498,0
+CCL.US,D,20180905,000000,57.389,57.672,57.191,57.37,3166292,0
+CCL.US,D,20180906,000000,57.879,58.321,57.465,58.114,4255026,0
+CCL.US,D,20180907,000000,57.672,58.548,57.605,58.415,2512926,0
+CCL.US,D,20180910,000000,58.67,59.036,58.339,58.349,3330026,0
+CCL.US,D,20180911,000000,58.151,58.499,58.095,58.226,2409938,0
+CCL.US,D,20180912,000000,58.264,58.905,57.841,58.857,2674843,0
+CCL.US,D,20180913,000000,58.02,59.13,57.963,59.017,2993305,0
+CCL.US,D,20180914,000000,59.102,60.373,58.986,60.194,4674203,0
+CCL.US,D,20180917,000000,60.486,61.53,60.326,61.014,6098137,0
+CCL.US,D,20180918,000000,60.91,62.105,60.749,61.815,6757011,0
+CCL.US,D,20180919,000000,61.711,62.473,61.606,62.322,4281680,0
+CCL.US,D,20180920,000000,62.812,63.338,62.349,63.01,3917479,0
+CCL.US,D,20180921,000000,63.066,63.622,62.896,63.225,5601693,0
+CCL.US,D,20180924,000000,62.97,63.066,62.035,62.886,3834467,0
+CCL.US,D,20180925,000000,62.916,63.103,62.622,62.688,3234292,0
+CCL.US,D,20180926,000000,63.205,63.715,62.931,63.046,4994811,0
+CCL.US,D,20180927,000000,58.255,60.278,57.545,59.998,15237302,0
+CCL.US,D,20180928,000000,60.016,60.6,59.574,60.025,6752910,0
+CCL.US,D,20181001,000000,59.978,60.966,59.629,59.818,4848297,0
+CCL.US,D,20181002,000000,59.818,60.157,59.413,59.413,3958552,0
+CCL.US,D,20181003,000000,59.394,59.668,58.867,58.941,3734686,0
+CCL.US,D,20181004,000000,58.914,59.026,57.767,58.067,4862048,0
+CCL.US,D,20181005,000000,58.057,58.17,56.645,57.022,4560480,0
+CCL.US,D,20181008,000000,56.787,57.53,56.42,57.502,3320542,0
+CCL.US,D,20181009,000000,56.814,57.634,56.655,56.967,3270056,0
+CCL.US,D,20181010,000000,56.967,57.069,55.545,55.591,4499464,0
+CCL.US,D,20181011,000000,55.648,55.667,54.133,54.453,6237992,0
+CCL.US,D,20181012,000000,55.451,55.497,54.169,54.82,3250083,0
+CCL.US,D,20181015,000000,54.81,55.215,54.321,54.33,3387552,0
+CCL.US,D,20181016,000000,55.026,55.784,54.782,55.62,3252374,0
+CCL.US,D,20181017,000000,55.318,55.883,55.055,55.535,3187254,0
+CCL.US,D,20181018,000000,55.412,55.601,53.949,54.161,2883595,0
+CCL.US,D,20181019,000000,54.075,54.518,53.699,53.869,3408239,0
+CCL.US,D,20181022,000000,54.114,54.274,53.135,53.162,3095446,0
+CCL.US,D,20181023,000000,52.654,54.065,52.261,53.869,5081068,0
+CCL.US,D,20181024,000000,53.239,53.468,51.442,51.536,5702390,0
+CCL.US,D,20181025,000000,52.128,52.867,51.374,52.569,5181020,0
+CCL.US,D,20181026,000000,52.128,52.249,50.871,51.083,6023404,0
+CCL.US,D,20181029,000000,51.958,52.184,50.33,50.895,4603291,0
+CCL.US,D,20181030,000000,50.913,51.261,50.424,50.96,5486726,0
+CCL.US,D,20181031,000000,51.939,53.109,51.883,52.749,5427130,0
+CCL.US,D,20181101,000000,53.078,54.557,52.956,54.359,4279516,0
+CCL.US,D,20181102,000000,54.735,54.839,53.211,53.718,3334749,0
+CCL.US,D,20181105,000000,53.418,53.765,53.189,53.52,3088463,0
+CCL.US,D,20181106,000000,52.993,54.057,52.823,53.888,3455345,0
+CCL.US,D,20181107,000000,54.208,55.291,53.793,55.224,4381753,0
+CCL.US,D,20181108,000000,54.885,56.467,54.508,54.707,4534830,0
+CCL.US,D,20181109,000000,54.528,55.384,54.499,55.102,2748413,0
+CCL.US,D,20181112,000000,54.583,54.8,54.198,54.377,2486913,0
+CCL.US,D,20181113,000000,55.121,56.147,55.065,55.441,3790245,0
+CCL.US,D,20181114,000000,55.92,56.42,55.159,55.761,4075278,0
+CCL.US,D,20181115,000000,55.215,56.561,54.979,56.335,3715220,0
+CCL.US,D,20181116,000000,56.033,56.73,56.033,56.439,2953244,0
+CCL.US,D,20181119,000000,56.439,56.72,55.384,55.581,3300992,0
+CCL.US,D,20181120,000000,54.961,56.665,54.669,56.363,6035968,0
+CCL.US,D,20181121,000000,56.525,57.256,56.372,56.989,3809577,0
+CCL.US,D,20181123,000000,56.743,57.995,56.743,57.664,2153793,0
+CCL.US,D,20181126,000000,58.091,58.367,57.55,58.281,3449181,0
+CCL.US,D,20181127,000000,57.674,57.929,57.193,57.475,4098865,0
+CCL.US,D,20181128,000000,57.361,59.344,57.293,58.794,3801632,0
+CCL.US,D,20181129,000000,58.462,58.585,57.275,57.645,6539074,0
+CCL.US,D,20181130,000000,57.388,57.502,56.097,57.227,6052201,0
+CCL.US,D,20181203,000000,57.521,58.195,57.397,57.977,4211531,0
+CCL.US,D,20181204,000000,56.818,56.98,55.13,55.339,5476628,0
+CCL.US,D,20181206,000000,54.532,55.955,54.19,55.908,4681408,0
+CCL.US,D,20181207,000000,55.348,55.984,53.7,53.849,3270540,0
+CCL.US,D,20181210,000000,53.791,53.971,52.633,53.487,5239636,0
+CCL.US,D,20181211,000000,54.389,54.512,52.947,53.222,3065001,0
+CCL.US,D,20181212,000000,54.561,54.597,53.601,53.649,2640026,0
+CCL.US,D,20181213,000000,53.953,54.065,53.241,53.715,2964373,0
+CCL.US,D,20181214,000000,53.041,53.914,52.947,53.468,4240330,0
+CCL.US,D,20181217,000000,53.914,54.114,53.193,53.477,5482906,0
+CCL.US,D,20181218,000000,54.057,54.399,53.336,53.354,5376250,0
+CCL.US,D,20181219,000000,53.563,54.294,52.073,52.216,6180043,0
+CCL.US,D,20181220,000000,49.501,50.003,46.264,47.26,11905918,0
+CCL.US,D,20181221,000000,47.849,48.068,45.164,45.429,8511357,0
+CCL.US,D,20181224,000000,45.049,45.239,43.825,43.862,3825989,0
+CCL.US,D,20181226,000000,43.958,45.096,43.32,45.087,8380987,0
+CCL.US,D,20181227,000000,45.191,45.703,44.033,45.686,5351165,0
+CCL.US,D,20181228,000000,45.998,46.848,45.686,46.207,5053996,0
+CCL.US,D,20181231,000000,46.415,46.862,46.037,46.796,4183168,0
+CCL.US,D,20190102,000000,46.454,47.555,46.149,47.317,4137158,0
+CCL.US,D,20190103,000000,46.766,46.9,44.926,44.964,6456397,0
+CCL.US,D,20190104,000000,45.978,47.858,45.875,47.508,4812828,0
+CCL.US,D,20190107,000000,48.42,48.636,47.772,48.068,4946387,0
+CCL.US,D,20190108,000000,49.737,49.852,48.865,49.263,6085600,0
+CCL.US,D,20190109,000000,49.737,50.089,49.112,49.348,4301986,0
+CCL.US,D,20190110,000000,49.207,49.772,48.665,49.633,4128222,0
+CCL.US,D,20190111,000000,49.566,50.062,49.426,49.737,3223939,0
+CCL.US,D,20190114,000000,49.547,50.204,49.263,49.547,3351892,0
+CCL.US,D,20190115,000000,49.795,50.231,49.539,50.231,4181994,0
+CCL.US,D,20190116,000000,50.089,50.431,49.692,50.052,4949283,0
+CCL.US,D,20190117,000000,49.928,50.935,49.892,50.821,3326841,0
+CCL.US,D,20190118,000000,51.152,52.225,51.123,52.093,5988689,0
+CCL.US,D,20190122,000000,51.693,52.102,51.341,51.75,6161402,0
+CCL.US,D,20190123,000000,51.732,52.083,50.992,51.513,4607260,0
+CCL.US,D,20190124,000000,51.703,52.244,51.551,52.225,5141052,0
+CCL.US,D,20190125,000000,52.7,52.842,52.281,52.69,3342575,0
+CCL.US,D,20190128,000000,52.548,53.582,52.349,53.535,4752568,0
+CCL.US,D,20190129,000000,53.62,53.649,53.108,53.402,3321109,0
+CCL.US,D,20190130,000000,54.597,54.944,53.515,54.512,5782727,0
+CCL.US,D,20190131,000000,55.044,55.101,54.322,54.656,3964675,0
+CCL.US,D,20190201,000000,54.626,55.138,54.237,54.778,3195185,0
+CCL.US,D,20190204,000000,54.636,55.253,54.578,55.224,2600968,0
+CCL.US,D,20190205,000000,55.489,55.794,55.329,55.584,3143377,0
+CCL.US,D,20190206,000000,55.575,55.594,55.111,55.348,3472480,0
+CCL.US,D,20190207,000000,54.617,55.063,53.563,54.065,4177862,0
+CCL.US,D,20190208,000000,53.572,53.867,52.993,53.754,3803016,0
+CCL.US,D,20190211,000000,53.782,54.17,53.724,53.934,2434099,0
+CCL.US,D,20190212,000000,54.065,54.075,53.288,53.695,2905598,0
+CCL.US,D,20190213,000000,54.161,54.451,54.01,54.151,2734452,0
+CCL.US,D,20190214,000000,53.961,54.314,53.507,54.199,2574590,0
+CCL.US,D,20190215,000000,54.474,54.551,54.038,54.342,3413724,0
+CCL.US,D,20190219,000000,54.407,55.594,54.318,55.339,4011286,0
+CCL.US,D,20190220,000000,55.414,55.965,55.196,55.86,3695199,0
+CCL.US,D,20190221,000000,56.072,56.712,55.669,55.783,3892515,0
+CCL.US,D,20190222,000000,56.052,56.363,55.774,56.31,2334197,0
+CCL.US,D,20190225,000000,56.072,56.372,55.769,56.072,3484789,0
+CCL.US,D,20190226,000000,56.013,56.386,55.736,55.765,2501413,0
+CCL.US,D,20190227,000000,55.555,55.87,54.941,55.219,3119663,0
+CCL.US,D,20190228,000000,55.114,55.477,54.817,55.295,4561798,0
+CCL.US,D,20190301,000000,55.851,56.177,55.08,55.373,3031955,0
+CCL.US,D,20190304,000000,55.2,55.238,54.051,54.147,3728096,0
+CCL.US,D,20190305,000000,54.386,55.085,54.214,54.672,4062641,0
+CCL.US,D,20190306,000000,54.463,54.682,53.725,53.755,3516127,0
+CCL.US,D,20190307,000000,53.209,53.265,52.625,53.017,3575384,0
+CCL.US,D,20190308,000000,52.652,52.72,52.203,52.625,3601516,0
+CCL.US,D,20190311,000000,52.911,53.361,52.758,53.065,3627242,0
+CCL.US,D,20190312,000000,53.255,53.371,52.557,52.902,4570145,0
+CCL.US,D,20190313,000000,53.811,54.396,53.572,53.696,4320784,0
+CCL.US,D,20190314,000000,53.735,54.042,53.4,54.022,3958839,0
+CCL.US,D,20190315,000000,54.118,54.874,54.118,54.194,4591105,0
+CCL.US,D,20190318,000000,54.233,55.085,54.224,54.903,4351253,0
+CCL.US,D,20190319,000000,54.979,55.228,54.492,54.682,3568347,0
+CCL.US,D,20190320,000000,54.5,54.687,53.755,54.118,4555773,0
+CCL.US,D,20190321,000000,53.831,54.883,53.831,54.817,3062620,0
+CCL.US,D,20190322,000000,54.358,54.731,53.85,54.013,3671186,0
+CCL.US,D,20190325,000000,53.878,54.492,53.601,54.233,4433463,0
+CCL.US,D,20190326,000000,50.213,51.696,48.9,49.504,19329751,0
+CCL.US,D,20190327,000000,49.6,49.829,48.307,48.499,7712107,0
+CCL.US,D,20190328,000000,48.124,48.671,47.78,48.192,5817409,0
+CCL.US,D,20190329,000000,48.068,48.69,47.923,48.555,5149278,0
+CCL.US,D,20190401,000000,48.823,49.972,48.823,49.963,5227921,0
+CCL.US,D,20190402,000000,49.829,50.404,49.752,50.136,4710144,0
+CCL.US,D,20190403,000000,50.652,51.375,50.594,50.921,5174925,0
+CCL.US,D,20190404,000000,50.968,51.026,50.523,50.835,2399031,0
+CCL.US,D,20190405,000000,50.844,51.083,50.557,50.806,3991563,0
+CCL.US,D,20190408,000000,50.73,50.786,50.087,50.269,3334357,0
+CCL.US,D,20190409,000000,50.259,50.441,49.561,49.686,4291660,0
+CCL.US,D,20190410,000000,49.963,50.173,49.58,50.04,2757491,0
+CCL.US,D,20190411,000000,50.173,50.533,49.954,50.231,4788565,0
+CCL.US,D,20190412,000000,50.7,51.294,50.619,51.284,3547298,0
+CCL.US,D,20190415,000000,51.112,51.514,50.978,51.447,3135852,0
+CCL.US,D,20190416,000000,51.6,52.51,51.495,52.461,3618994,0
+CCL.US,D,20190417,000000,52.768,52.979,51.983,52.213,5214400,0
+CCL.US,D,20190418,000000,52.318,52.375,51.105,51.341,4297636,0
+CCL.US,D,20190422,000000,51.017,51.323,50.776,50.806,2572955,0
+CCL.US,D,20190423,000000,51.103,51.629,51.035,51.456,2654447,0
+CCL.US,D,20190424,000000,50.978,51.524,50.835,51.438,2990990,0
+CCL.US,D,20190425,000000,51.246,51.782,51.093,51.534,2592853,0
+CCL.US,D,20190426,000000,51.772,52.318,51.657,52.098,1874205,0
+CCL.US,D,20190429,000000,52.098,52.543,51.887,52.107,5010482,0
+CCL.US,D,20190430,000000,51.935,52.586,51.662,52.52,4506032,0
+CCL.US,D,20190501,000000,53.228,53.649,52.52,53.438,6969605,0
+CCL.US,D,20190502,000000,52.951,53.007,51.792,52.012,7907144,0
+CCL.US,D,20190503,000000,51.917,52.941,51.897,52.825,3997515,0
+CCL.US,D,20190506,000000,51.878,52.529,51.753,52.51,3101835,0
+CCL.US,D,20190507,000000,51.581,51.897,50.939,51.389,5293990,0
+CCL.US,D,20190508,000000,51.505,52.112,51.207,51.715,3350040,0
+CCL.US,D,20190509,000000,51.054,51.811,50.694,51.639,2871982,0
+CCL.US,D,20190510,000000,51.189,52.069,50.643,52.021,2619034,0
+CCL.US,D,20190513,000000,50.738,50.984,50.097,50.528,4666565,0
+CCL.US,D,20190514,000000,50.49,51.935,50.385,51.524,4433304,0
+CCL.US,D,20190515,000000,51.083,51.648,50.844,51.495,4080914,0
+CCL.US,D,20190516,000000,51.361,51.868,51.237,51.629,2919000,0
+CCL.US,D,20190517,000000,51.112,51.586,50.968,51.389,3140679,0
+CCL.US,D,20190520,000000,50.614,50.652,49.939,50.144,3004731,0
+CCL.US,D,20190521,000000,50.537,50.892,50.39,50.413,3364180,0
+CCL.US,D,20190522,000000,50.404,50.499,49.987,50.385,2309552,0
+CCL.US,D,20190523,000000,49.94,50.017,49.447,49.891,3032232,0
+CCL.US,D,20190524,000000,50.104,50.365,49.853,49.882,1736897,0
+CCL.US,D,20190528,000000,50.075,50.336,49.534,49.534,3262209,0
+CCL.US,D,20190529,000000,49.341,50.017,49.022,49.873,3605935,0
+CCL.US,D,20190530,000000,49.94,50.171,49.543,49.823,2018458,0
+CCL.US,D,20190531,000000,49.205,49.553,49.118,49.476,2762022,0
+CCL.US,D,20190603,000000,49.283,49.766,48.992,49.408,3667074,0
+CCL.US,D,20190604,000000,49.901,50.578,49.166,50.529,4322830,0
+CCL.US,D,20190605,000000,50.713,50.742,48.808,49.186,5793118,0
+CCL.US,D,20190606,000000,48.78,49.582,48.606,49.447,4227520,0
+CCL.US,D,20190607,000000,49.476,50.762,49.379,50.481,3625357,0
+CCL.US,D,20190610,000000,50.326,51.602,50.258,51.399,3173582,0
+CCL.US,D,20190611,000000,51.931,52.056,51.118,51.389,2871129,0
+CCL.US,D,20190612,000000,51.583,51.912,51.249,51.602,2211718,0
+CCL.US,D,20190613,000000,51.158,51.554,50.839,51.08,3135376,0
+CCL.US,D,20190614,000000,51.1,51.496,50.907,51.341,2033386,0
+CCL.US,D,20190617,000000,51.409,51.554,50.509,50.529,2552433,0
+CCL.US,D,20190618,000000,50.606,51.215,50.229,50.626,3447070,0
+CCL.US,D,20190619,000000,51.051,51.505,50.79,51.071,3788827,0
+CCL.US,D,20190620,000000,45.619,47.431,44.566,47.166,19164279,0
+CCL.US,D,20190621,000000,45.098,45.698,44.653,45.069,12437696,0
+CCL.US,D,20190624,000000,43.967,44.711,43.803,44.459,9238903,0
+CCL.US,D,20190625,000000,43.947,44.188,43.492,43.927,9834211,0
+CCL.US,D,20190626,000000,44.092,44.392,43.731,43.86,7591170,0
+CCL.US,D,20190627,000000,43.696,44.653,43.261,44.382,6893979,0
+CCL.US,D,20190628,000000,44.459,45.049,44.266,44.991,6156486,0
+CCL.US,D,20190701,000000,45.194,45.514,44.625,44.74,4992249,0
+CCL.US,D,20190702,000000,44.788,44.996,44.537,44.972,4294194,0
+CCL.US,D,20190703,000000,45.116,45.116,44.489,44.633,2689398,0
+CCL.US,D,20190705,000000,45.107,45.397,44.847,45.34,3721734,0
+CCL.US,D,20190708,000000,45.088,45.349,44.76,44.865,4207146,0
+CCL.US,D,20190709,000000,44.459,44.643,44.276,44.382,5402959,0
+CCL.US,D,20190710,000000,44.566,44.566,43.74,43.987,4197493,0
+CCL.US,D,20190711,000000,44.121,44.363,43.744,44.295,2896765,0
+CCL.US,D,20190712,000000,44.335,44.815,44.256,44.711,2971682,0
+CCL.US,D,20190715,000000,44.701,45.504,44.673,45.377,4010778,0
+CCL.US,D,20190716,000000,45.146,45.387,44.678,44.895,4544752,0
+CCL.US,D,20190717,000000,44.895,44.952,44.074,44.111,4894564,0
+CCL.US,D,20190718,000000,43.967,44.353,43.91,43.967,2578339,0
+CCL.US,D,20190719,000000,44.189,44.45,43.562,43.579,2943730,0
+CCL.US,D,20190722,000000,43.629,43.85,43.286,43.589,2888851,0
+CCL.US,D,20190723,000000,44.169,44.755,44.161,44.653,4544634,0
+CCL.US,D,20190724,000000,44.653,45.561,44.579,45.541,5518345,0
+CCL.US,D,20190725,000000,45.397,45.715,44.86,45.059,4458891,0
+CCL.US,D,20190726,000000,45.446,45.958,45.32,45.688,3439525,0
+CCL.US,D,20190729,000000,45.446,45.802,45.427,45.765,2618777,0
+CCL.US,D,20190730,000000,45.541,45.812,45.446,45.793,2552609,0
+CCL.US,D,20190731,000000,45.775,46.016,45.305,45.648,6609418,0
+CCL.US,D,20190801,000000,45.514,45.872,44.733,45.098,5594926,0
+CCL.US,D,20190802,000000,44.875,44.924,44.01,44.422,2761950,0
+CCL.US,D,20190805,000000,43.492,43.793,43.126,43.696,5940627,0
+CCL.US,D,20190806,000000,43.803,43.918,43.089,43.552,4239100,0
+CCL.US,D,20190807,000000,43.435,44.151,43.251,43.9,3614211,0
+CCL.US,D,20190808,000000,44.895,45.146,43.89,44.895,4496142,0
+CCL.US,D,20190809,000000,44.778,44.778,43.91,44.459,3573224,0
+CCL.US,D,20190812,000000,44.392,44.392,43.808,44.024,3214841,0
+CCL.US,D,20190813,000000,43.793,44.576,43.502,44.402,3300511,0
+CCL.US,D,20190814,000000,43.686,43.783,42.884,43.213,5106973,0
+CCL.US,D,20190815,000000,43.251,43.358,42.498,42.816,3609583,0
+CCL.US,D,20190816,000000,43.126,43.634,42.962,43.425,2155288,0
+CCL.US,D,20190819,000000,44.315,44.508,44.121,44.208,2573658,0
+CCL.US,D,20190820,000000,43.85,44.024,43.579,43.831,2915880,0
+CCL.US,D,20190821,000000,44.335,44.44,44.024,44.412,3501089,0
+CCL.US,D,20190822,000000,44.636,44.744,43.825,44.06,3244393,0
+CCL.US,D,20190823,000000,44.186,44.236,42.202,42.29,3867750,0
+CCL.US,D,20190826,000000,42.632,42.878,42.282,42.486,3352038,0
+CCL.US,D,20190827,000000,42.73,42.966,42.036,42.046,4298315,0
+CCL.US,D,20190828,000000,41.685,42.521,41.45,42.408,2462074,0
+CCL.US,D,20190829,000000,42.858,43.424,42.818,42.994,2581739,0
+CCL.US,D,20190830,000000,43.112,43.308,42.961,43.072,3250245,0
+CCL.US,D,20190903,000000,42.818,42.858,41.94,42.672,3386246,0
+CCL.US,D,20190904,000000,42.936,43.444,42.526,42.886,3261078,0
+CCL.US,D,20190905,000000,43.238,44.274,43.238,44.08,2583198,0
+CCL.US,D,20190906,000000,44.08,44.842,43.982,44.676,3537405,0
+CCL.US,D,20190909,000000,44.528,46.566,44.528,46.522,6476132,0
+CCL.US,D,20190910,000000,47.176,48.554,47.02,48.525,7503268,0
+CCL.US,D,20190911,000000,48.242,48.789,47.499,48.574,6461846,0
+CCL.US,D,20190912,000000,48.466,48.828,47.694,48.486,4314934,0
+CCL.US,D,20190913,000000,49.102,49.708,49.014,49.395,4220939,0
+CCL.US,D,20190916,000000,47.88,48.623,47.43,47.802,5983903,0
+CCL.US,D,20190917,000000,47.196,48.3,46.962,48.242,3875315,0
+CCL.US,D,20190918,000000,47.744,47.91,47.274,47.724,3297692,0
+CCL.US,D,20190919,000000,47.772,47.832,47.196,47.274,3188061,0
+CCL.US,D,20190920,000000,47.46,47.528,46.678,47.118,4592919,0
+CCL.US,D,20190923,000000,46.786,46.806,45.818,46.61,3501102,0
+CCL.US,D,20190924,000000,46.972,47.675,46.298,46.532,3726551,0
+CCL.US,D,20190925,000000,45.896,46.962,45.828,46.962,3981387,0
+CCL.US,D,20190926,000000,44.46,44.684,42.604,42.946,13014261,0
+CCL.US,D,20190927,000000,42.115,43.2,42.106,42.584,7716943,0
+CCL.US,D,20190930,000000,42.808,43.112,42.521,42.711,4847115,0
+CCL.US,D,20191001,000000,42.799,43.16,41.186,41.519,6851009,0
+CCL.US,D,20191002,000000,41.186,41.196,40.484,40.493,6559135,0
+CCL.US,D,20191003,000000,40.317,40.444,39.667,40.063,7346826,0
+CCL.US,D,20191004,000000,40.112,40.381,39.892,40.2,5391432,0
+CCL.US,D,20191007,000000,39.878,40.405,39.599,39.975,5863163,0
+CCL.US,D,20191008,000000,39.476,39.547,39.008,39.213,4394553,0
+CCL.US,D,20191009,000000,39.594,39.855,39.408,39.604,3588482,0
+CCL.US,D,20191010,000000,39.887,40.502,39.818,40.014,4332004,0
+CCL.US,D,20191011,000000,40.972,41.352,40.581,40.6,6096598,0
+CCL.US,D,20191014,000000,40.522,41.274,40.396,41.08,4167587,0
+CCL.US,D,20191015,000000,41.108,41.885,40.972,41.519,3021032,0
+CCL.US,D,20191016,000000,41.676,41.91,41.216,41.422,2841887,0
+CCL.US,D,20191017,000000,41.431,41.772,41.186,41.47,3242692,0
+CCL.US,D,20191018,000000,41.382,41.988,41.343,41.812,5392649,0
+CCL.US,D,20191021,000000,42.086,42.521,41.988,42.134,4692245,0
+CCL.US,D,20191022,000000,42.154,42.252,41.558,41.578,3991539,0
+CCL.US,D,20191023,000000,42.046,43.072,41.666,42.994,7471883,0
+CCL.US,D,20191024,000000,43.044,43.082,42.202,42.896,4298645,0
+CCL.US,D,20191025,000000,42.896,43.796,42.878,43.552,2794278,0
+CCL.US,D,20191028,000000,43.57,43.834,43.122,43.17,2829064,0
+CCL.US,D,20191029,000000,43.62,43.678,43.141,43.15,3374524,0
+CCL.US,D,20191030,000000,43.474,43.474,41.978,42.222,4353209,0
+CCL.US,D,20191031,000000,42.144,42.252,41.485,41.91,5203584,0
+CCL.US,D,20191101,000000,42.242,42.33,41.89,41.968,4403677,0
+CCL.US,D,20191104,000000,42.262,43.356,42.262,43.2,4309966,0
+CCL.US,D,20191105,000000,43.346,44.284,43.298,43.834,3941973,0
+CCL.US,D,20191106,000000,43.844,43.884,43.21,43.356,3147466,0
+CCL.US,D,20191107,000000,43.864,44.304,43.65,44.02,3907320,0
+CCL.US,D,20191108,000000,43.58,44.02,43.248,44.02,2773306,0
+CCL.US,D,20191111,000000,43.62,43.985,43.404,43.658,2348635,0
+CCL.US,D,20191112,000000,43.932,44.01,43.238,43.464,2302040,0
+CCL.US,D,20191113,000000,43.248,43.361,42.868,43.054,2625127,0
+CCL.US,D,20191114,000000,43.15,43.483,42.941,43.424,1979087,0
+CCL.US,D,20191115,000000,43.825,44.05,43.539,43.825,2238619,0
+CCL.US,D,20191118,000000,43.776,43.904,43.444,43.678,2248895,0
+CCL.US,D,20191119,000000,43.932,44.02,43.464,43.474,2562098,0
+CCL.US,D,20191120,000000,43.034,43.141,42.517,42.672,3161212,0
+CCL.US,D,20191121,000000,42.405,42.778,41.98,42.524,3814414,0
+CCL.US,D,20191122,000000,43.028,43.423,42.741,43.176,4017412,0
+CCL.US,D,20191125,000000,43.374,44.101,43.334,43.987,3090245,0
+CCL.US,D,20191126,000000,44.194,44.234,43.631,44.165,3255230,0
+CCL.US,D,20191127,000000,44.471,44.777,44.273,44.698,4887895,0
+CCL.US,D,20191129,000000,44.698,44.837,44.491,44.56,1935415,0
+CCL.US,D,20191202,000000,44.639,44.659,43.927,43.977,3416953,0
+CCL.US,D,20191203,000000,43.344,43.344,42.771,43.038,3131680,0
+CCL.US,D,20191204,000000,43.048,43.828,43.048,43.374,2675494,0
+CCL.US,D,20191205,000000,43.888,43.987,43.364,43.69,3189350,0
+CCL.US,D,20191206,000000,44.352,44.599,44.199,44.254,3725429,0
+CCL.US,D,20191209,000000,44.55,44.995,44.431,44.886,3258742,0
+CCL.US,D,20191210,000000,44.54,44.886,44.362,44.797,3741535,0
+CCL.US,D,20191211,000000,44.936,45.38,44.856,45.262,2872183,0
+CCL.US,D,20191212,000000,45.351,46.413,45.232,46.359,5334404,0
+CCL.US,D,20191213,000000,46.616,47.441,46.567,46.903,7038749,0
+CCL.US,D,20191216,000000,47.506,47.506,46.319,46.448,4643840,0
+CCL.US,D,20191217,000000,46.26,46.764,46.003,46.655,3284060,0
+CCL.US,D,20191218,000000,46.408,46.616,46.033,46.043,6661492,0
+CCL.US,D,20191219,000000,46.151,46.487,46.033,46.112,4533807,0
+CCL.US,D,20191220,000000,48.336,50.619,47.703,49.631,16055630,0
+CCL.US,D,20191223,000000,49.739,50.679,49.571,50.669,6034985,0
+CCL.US,D,20191224,000000,50.807,51.024,50.155,50.352,2167279,0
+CCL.US,D,20191226,000000,50.412,50.851,50.174,50.738,3254759,0
+CCL.US,D,20191227,000000,51.024,51.143,50.594,50.738,2117886,0
+CCL.US,D,20191230,000000,51.044,51.094,50.352,50.431,2598644,0
+CCL.US,D,20191231,000000,50.441,50.54,50.16,50.244,3167492,0
+CCL.US,D,20200102,000000,50.758,51.074,50.14,50.718,4250028,0
+CCL.US,D,20200103,000000,49.473,49.819,48.993,49.314,4949479,0
+CCL.US,D,20200106,000000,48.781,48.83,47.713,47.822,6774873,0
+CCL.US,D,20200107,000000,47.585,48.109,47.575,47.97,5824004,0
+CCL.US,D,20200108,000000,47.94,48.459,47.871,48.197,5079964,0
+CCL.US,D,20200109,000000,48.573,48.721,48.364,48.632,2619621,0
+CCL.US,D,20200110,000000,48.692,49.006,48.24,48.286,4413463,0
+CCL.US,D,20200113,000000,48.534,49.077,48.257,48.791,4088973,0
+CCL.US,D,20200114,000000,48.86,49.7,48.791,49.631,4457558,0
+CCL.US,D,20200115,000000,49.927,50.352,49.522,49.858,3698716,0
+CCL.US,D,20200116,000000,50.006,50.767,49.873,50.758,4828390,0
+CCL.US,D,20200117,000000,50.856,51.341,50.718,51.301,6637083,0
+CCL.US,D,20200121,000000,50.787,50.787,49.72,50.105,12241927,0
+CCL.US,D,20200122,000000,50.095,50.451,49.166,49.305,5168788,0
+CCL.US,D,20200123,000000,48.464,49.038,47.575,48.88,6378762,0
+CCL.US,D,20200124,000000,48.573,48.731,46.576,46.972,6546256,0
+CCL.US,D,20200127,000000,44.876,45.608,44.214,44.748,8193729,0
+CCL.US,D,20200128,000000,45.272,46.314,44.852,45.964,7239216,0
+CCL.US,D,20200129,000000,45.825,46.428,45.736,45.964,3448015,0
+CCL.US,D,20200130,000000,43.255,45.262,43.255,44.234,15029473,0
+CCL.US,D,20200131,000000,44.471,44.639,42.711,43.028,11934077,0
+CCL.US,D,20200203,000000,43.245,43.601,41.614,42.257,8439099,0
+CCL.US,D,20200204,000000,43.71,43.898,42.88,43.057,6236317,0
+CCL.US,D,20200205,000000,43.848,44.52,43.408,43.631,6757586,0
+CCL.US,D,20200206,000000,44.115,44.303,43.235,43.275,4587554,0
+CCL.US,D,20200207,000000,42.484,42.534,41.496,41.713,11384372,0
+CCL.US,D,20200210,000000,41.595,41.912,41.184,41.298,4885662,0
+CCL.US,D,20200211,000000,41.624,42.789,41.555,42.454,5875382,0
+CCL.US,D,20200212,000000,42.731,43.927,42.583,43.552,6948070,0
+CCL.US,D,20200213,000000,42.761,43.097,42.267,42.702,6748442,0
+CCL.US,D,20200214,000000,42.623,42.623,42.01,42.109,4044682,0
+CCL.US,D,20200218,000000,42.109,42.474,42.039,42.425,6319853,0
+CCL.US,D,20200219,000000,42.069,42.939,42.039,42.84,4679401,0
+CCL.US,D,20200220,000000,42.62,42.86,42.19,42.5,5343805,0
+CCL.US,D,20200221,000000,42.11,42.1948,41.645,41.69,8009836,0
+CCL.US,D,20200224,000000,39.38,39.75,37.76,37.76,15441409,0
+CCL.US,D,20200225,000000,38,38.11,35.67,35.84,16153658,0
+CCL.US,D,20200226,000000,36.17,36.19,32.38,33.14,23505353,0
+CCL.US,D,20200227,000000,32.65,33.7,30.19,31.85,31486426,0
+CCL.US,D,20200228,000000,31.23,33.5,31.06,33.46,24868185,0
+CCL.US,D,20200302,000000,32.71,33.06,31.245,33.06,19716207,0
+CCL.US,D,20200303,000000,33.02,33.34,31.16,31.83,19720605,0
+CCL.US,D,20200304,000000,32.25,32.46,30.9,32.46,19503495,0
+CCL.US,D,20200305,000000,30.91,30.91,27.65,27.87,33085039,0
+CCL.US,D,20200306,000000,26.91,29.2981,26.1,27.15,29767800,0
+CCL.US,D,20200309,000000,24.44,24.75,21.51,21.74,33764206,0
+CCL.US,D,20200310,000000,23.51,24.18,20.195,24.02,45551287,0
+CCL.US,D,20200311,000000,22.91,23.7,20.4102,21.75,38262757,0
+CCL.US,D,20200312,000000,17.91,22.5,14.7,14.97,47752934,0
+CCL.US,D,20200313,000000,18.34,18.46,15.01,17.58,55565784,0
+CCL.US,D,20200316,000000,15.05,17.9,14.5,14.57,50744929,0
+CCL.US,D,20200317,000000,14.77,14.89,12.08,12.71,41578661,0
+CCL.US,D,20200318,000000,11.16,11.55,7.9,9.3,69931048,0
+CCL.US,D,20200319,000000,9.13,10.4,8.6,10,52661964,0
+CCL.US,D,20200320,000000,11.09,13.81,10.6,12,80096373,0
+CCL.US,D,20200323,000000,11.27,12.45,10.61,12,52551830,0
+CCL.US,D,20200324,000000,14.06,16.68,13.1,13.68,65012429,0
+CCL.US,D,20200325,000000,15.05,17.07,13.12,15.55,78051663,0
+CCL.US,D,20200326,000000,15.5,19.14,15.05,17.82,97609188,0
+CCL.US,D,20200327,000000,16,16.16,14.05,14.41,64592361,0
+CCL.US,D,20200330,000000,13.44,13.47,11.71,12.8,46165603,0
+CCL.US,D,20200331,000000,10.95,14.55,10.95,13.17,112205695,0
+CCL.US,D,20200401,000000,12.6,12.61,8.61,8.8,182979286,0
+CCL.US,D,20200402,000000,8.005,8.53,7.8,7.97,262061123,0
+CCL.US,D,20200403,000000,8.29,8.74,8.02,8.49,124436195,0
+CCL.US,D,20200406,000000,9.28,10.96,9.14,10.21,195697628,0
+CCL.US,D,20200407,000000,12.35,12.95,11.05,11.3,185454316,0
+CCL.US,D,20200408,000000,11.86,12.1898,11.36,11.99,108041185,0
+CCL.US,D,20200409,000000,12.91,13.73,11.92,12.42,145266549,0
+CCL.US,D,20200413,000000,11.77,11.82,10.95,11.5,77438798,0
+CCL.US,D,20200414,000000,12.46,13.19,12.17,12.51,79840103,0
+CCL.US,D,20200415,000000,11.88,12.43,11.57,12.38,55875255,0
+CCL.US,D,20200416,000000,12.14,12.29,11.37,11.85,59788576,0
+CCL.US,D,20200417,000000,12.71,12.77,12.26,12.56,60675118,0
+CCL.US,D,20200420,000000,12.08,12.56,11.86,12.22,41265157,0
+CCL.US,D,20200421,000000,11.79,12.3,11.62,11.84,40644494,0
+CCL.US,D,20200422,000000,12.08,12.18,11.375,11.64,38621573,0
+CCL.US,D,20200423,000000,11.69,12.39,11.65,12.17,46795194,0
+CCL.US,D,20200424,000000,12.25,12.35,11.62,11.91,39106145,0
+CCL.US,D,20200427,000000,12.06,13.245,12,12.98,54811248,0
+CCL.US,D,20200428,000000,13.96,14.6663,13.365,14.46,90378209,0
+CCL.US,D,20200429,000000,15.76,16.83,15.63,16.69,111882547,0
+CCL.US,D,20200430,000000,16.26,16.69,15.18,15.9,87744911,0
+CCL.US,D,20200501,000000,14.9,15.3,13.725,13.93,63622542,0
+CCL.US,D,20200504,000000,13.12,14.58,12.75,14.34,74722716,0
+CCL.US,D,20200505,000000,14.25,14.89,12.93,13.09,89357446,0
+CCL.US,D,20200506,000000,13.51,13.59,12.58,12.82,50586779,0
+CCL.US,D,20200507,000000,12.98,13.74,12.98,13.53,39715806,0
+CCL.US,D,20200508,000000,14.07,14.39,13.65,14.21,41587406,0
+CCL.US,D,20200511,000000,14.07,14.29,13.64,13.85,36936903,0
+CCL.US,D,20200512,000000,14.11,14.215,13.16,13.19,35482339,0
+CCL.US,D,20200513,000000,13,13.01,11.89,12.26,57274046,0
+CCL.US,D,20200514,000000,11.67,12.62,11,12.27,56189706,0
+CCL.US,D,20200515,000000,12.13,13.1,11.95,12.78,36812771,0
+CCL.US,D,20200518,000000,14.1,15.07,13.92,14.72,79983385,0
+CCL.US,D,20200519,000000,14.61,14.825,13.625,14.11,51347122,0
+CCL.US,D,20200520,000000,14.62,14.69,13.83,14.15,40132638,0
+CCL.US,D,20200521,000000,13.9,15.13,13.895,14.6,50573055,0
+CCL.US,D,20200522,000000,14.92,15.18,14.15,14.46,29208040,0
+CCL.US,D,20200526,000000,15.94,16.52,15.8183,16.28,59226218,0
+CCL.US,D,20200527,000000,18.16,18.16,16.12,17.24,88455748,0
+CCL.US,D,20200528,000000,17.34,17.4,15.735,15.93,60951577,0
+CCL.US,D,20200529,000000,15.23,15.92,15,15.74,50358472,0
+CCL.US,D,20200601,000000,15.98,17.08,15.87,16.8,42635527,0
+CCL.US,D,20200602,000000,17.33,17.48,16.56,16.87,41632085,0
+CCL.US,D,20200603,000000,16.71,17.65,16.57,17.25,53113165,0
+CCL.US,D,20200604,000000,17.36,19.055,16.66,18.48,86050104,0
+CCL.US,D,20200605,000000,22.3,22.94,21.055,21.51,113521075,0
+CCL.US,D,20200608,000000,24.57,25.275,23.4121,24.91,107262909,0
+CCL.US,D,20200609,000000,23.88,23.9,21.93,23.04,72547437,0
+CCL.US,D,20200610,000000,22.2,22.47,19.5,20.59,82883080,0
+CCL.US,D,20200611,000000,17.29,18.99,16.75,17.44,79106599,0
+CCL.US,D,20200612,000000,19.81,20.2,18.53,19.98,65140117,0
+CCL.US,D,20200615,000000,18.14,19.815,17.95,19.44,59224492,0
+CCL.US,D,20200616,000000,21.815,21.85,19.6072,20.42,58679115,0
+CCL.US,D,20200617,000000,19.32,19.7997,18.67,19.09,44645686,0
+CCL.US,D,20200618,000000,17.96,19.545,17.8,18.82,60188028,0
+CCL.US,D,20200619,000000,19.3,19.35,17.485,17.83,54899087,0
+CCL.US,D,20200622,000000,17.36,17.65,16.54,17.23,44450663,0
+CCL.US,D,20200623,000000,17.5,18.04,17.12,18,33867694,0
+CCL.US,D,20200624,000000,17.03,17.28,15.66,16,47045990,0
+CCL.US,D,20200625,000000,15.22,16.24,15.11,16,37376688,0
+CCL.US,D,20200626,000000,16.21,16.35,15.16,15.78,36855964,0
+CCL.US,D,20200629,000000,15.52,16.8,14.92,16.78,36047616,0
+CCL.US,D,20200630,000000,16.55,16.71,15.85,16.42,25267618,0
+CCL.US,D,20200701,000000,16.94,17.825,16.19,16.36,37215109,0
+CCL.US,D,20200702,000000,17.05,17.17,15.8,15.88,30023338,0
+CCL.US,D,20200706,000000,16.04,16.22,15.11,15.61,34196876,0
+CCL.US,D,20200707,000000,15.16,15.4,14.56,14.57,31134824,0
+CCL.US,D,20200708,000000,14.53,15.48,14.27,15.32,29958618,0
+CCL.US,D,20200709,000000,15.85,16,14.5,14.58,40151961,0
+CCL.US,D,20200710,000000,14.47,16.27,14.3,16.16,61894074,0
+CCL.US,D,20200713,000000,16.48,16.7,15.25,15.28,41340483,0
+CCL.US,D,20200714,000000,14.97,15.1817,14.595,15.04,31410673,0
+CCL.US,D,20200715,000000,16.13,17.56,15.93,17.48,72487612,0
+CCL.US,D,20200716,000000,16.44,16.6195,15.78,15.78,42311045,0
+CCL.US,D,20200717,000000,15.64,15.99,15.23,15.47,28130949,0
+CCL.US,D,20200720,000000,15.56,15.9478,14.91,15,25175234,0
+CCL.US,D,20200721,000000,15.265,15.48,15.01,15.19,24719213,0
+CCL.US,D,20200722,000000,15.1,15.335,14.97,15.14,17650093,0
+CCL.US,D,20200723,000000,15.01,15.38,14.51,14.8,32436130,0
+CCL.US,D,20200724,000000,14.59,15.35,14.46,14.8,26712209,0
+CCL.US,D,20200727,000000,14.61,14.63,13.62,13.75,37462925,0
+CCL.US,D,20200728,000000,13.81,14.585,13.75,14.33,31311282,0
+CCL.US,D,20200729,000000,14.47,14.7,14.09,14.65,19415005,0
+CCL.US,D,20200730,000000,14.23,14.52,14.01,14.34,15895342,0
+CCL.US,D,20200731,000000,14.22,14.345,13.72,13.88,20665782,0
+CCL.US,D,20200803,000000,13.48,13.54,12.83,13.07,34967537,0
+CCL.US,D,20200804,000000,13.1,13.99,13.07,13.74,24159787,0
+CCL.US,D,20200805,000000,14.2,14.27,13.67,14.02,24391058,0
+CCL.US,D,20200806,000000,13.45,14.02,13.3,13.78,85130197,0
+CCL.US,D,20200807,000000,13.62,14.32,13.33,14.22,36316342,0
+CCL.US,D,20200810,000000,14.37,15.47,14.34,15.44,41905601,0
+CCL.US,D,20200811,000000,16.49,16.52,15.6202,15.82,54167608,0
+CCL.US,D,20200812,000000,16.2,16.23,14.815,15.19,35929872,0
+CCL.US,D,20200813,000000,15,15.75,14.91,15.22,21416142,0
+CCL.US,D,20200814,000000,15.02,15.72,14.86,15.47,20937072,0
+CCL.US,D,20200817,000000,15.4,15.44,14.68,14.68,33330568,0
+CCL.US,D,20200818,000000,14.68,14.905,14.26,14.41,24744608,0
+CCL.US,D,20200819,000000,14.42,15.1733,14.25,14.6,26620331,0
+CCL.US,D,20200820,000000,14.35,14.72,14.17,14.54,19955386,0
+CCL.US,D,20200821,000000,14.47,14.93,14.44,14.65,18797387,0
+CCL.US,D,20200824,000000,15.02,16.21,14.65,16.14,56417205,0
+CCL.US,D,20200825,000000,16.29,16.39,15.33,15.89,38551525,0
+CCL.US,D,20200826,000000,15.7,15.78,15.19,15.28,24425242,0
+CCL.US,D,20200827,000000,15.67,16.68,15.65,16.12,48079419,0
+CCL.US,D,20200828,000000,16.58,17.34,16.23,17.21,51079101,0
+CCL.US,D,20200831,000000,17.33,17.34,16.47,16.48,43771742,0
+CCL.US,D,20200901,000000,16.09,16.7,16.02,16.51,26448191,0
+CCL.US,D,20200902,000000,16.6,16.77,16.21,16.71,20720906,0
+CCL.US,D,20200903,000000,17.62,18.74,17.1,17.58,94120081,0
+CCL.US,D,20200904,000000,18.4,18.65,17.4,18.53,66539728,0
+CCL.US,D,20200908,000000,17.86,18.92,17.86,18.29,46728133,0
+CCL.US,D,20200909,000000,18.13,18.22,17.26,17.66,36217892,0
+CCL.US,D,20200910,000000,17.8,18.75,17.8,17.88,36598302,0
+CCL.US,D,20200911,000000,18.24,18.24,17.44,17.69,23899453,0
+CCL.US,D,20200914,000000,17.94,18.12,17.54,17.85,25838412,0
+CCL.US,D,20200915,000000,17.205,17.23,15.85,15.93,80598093,0
+CCL.US,D,20200916,000000,16.1,16.67,15.94,16.46,38351341,0
+CCL.US,D,20200917,000000,15.8,16.51,15.7,16.24,30506225,0
+CCL.US,D,20200918,000000,15.96,16.0753,15.07,15.31,51607644,0
+CCL.US,D,20200921,000000,14.75,14.89,14,14.29,42775084,0
+CCL.US,D,20200922,000000,14.4,14.82,14.18,14.41,30011098,0
+CCL.US,D,20200923,000000,14.55,15.05,14.11,14.13,31255198,0
+CCL.US,D,20200924,000000,14.07,14.165,13.4,13.74,32679842,0
+CCL.US,D,20200925,000000,14.55,15.09,14.165,15.07,54137385,0
+CCL.US,D,20200928,000000,15.54,15.55,14.78,15.31,36759402,0
+CCL.US,D,20200929,000000,15.25,15.43,14.815,15.07,23496032,0
+CCL.US,D,20200930,000000,15.42,15.96,15.11,15.18,44374821,0
+CCL.US,D,20201001,000000,15.43,15.43,14.7,15.03,28158389,0
+CCL.US,D,20201002,000000,14.26,15.215,14.23,15.16,30936083,0
+CCL.US,D,20201005,000000,15.11,15.23,14.8,14.96,22169265,0
+CCL.US,D,20201006,000000,15.26,15.97,15.1218,15.19,43724299,0
+CCL.US,D,20201007,000000,15.48,16.045,15.29,15.99,30264955,0
+CCL.US,D,20201008,000000,16.16,16.17,15.37,15.61,40986021,0
+CCL.US,D,20201009,000000,15.72,16.065,15.5409,15.69,33815711,0
+CCL.US,D,20201012,000000,15.45,15.51,15.2,15.21,25967974,0
+CCL.US,D,20201013,000000,14.71,14.83,13.98,14.03,49344220,0
+CCL.US,D,20201014,000000,14.3299,14.43,13.91,13.97,34463881,0
+CCL.US,D,20201015,000000,13.72,14.04,13.62,14.02,29283554,0
+CCL.US,D,20201016,000000,14.05,14.33,13.71,14.08,39528633,0
+CCL.US,D,20201019,000000,14.21,14.5,13.99,14.15,28037825,0
+CCL.US,D,20201020,000000,14.42,14.71,14.23,14.61,27572775,0
+CCL.US,D,20201021,000000,14.6,14.63,14.31,14.48,17538931,0
+CCL.US,D,20201022,000000,14.525,15.24,14.47,15.19,32572801,0
+CCL.US,D,20201023,000000,15.19,15.5,15.03,15.36,25638423,0
+CCL.US,D,20201026,000000,14.75,14.83,13.82,14.03,49748360,0
+CCL.US,D,20201027,000000,14.04,14.17,13.73,13.76,24449792,0
+CCL.US,D,20201028,000000,13.24,13.265,12.29,12.3,58953156,0
+CCL.US,D,20201029,000000,12.34,13.09,12.11,12.98,31579537,0
+CCL.US,D,20201030,000000,12.78,14.48,12.62,13.71,76635508,0
+CCL.US,D,20201102,000000,13.49,13.645,12.93,13.55,31928110,0
+CCL.US,D,20201103,000000,13.59,13.98,13.47,13.71,26494949,0
+CCL.US,D,20201104,000000,13.69,13.865,13.26,13.34,27612981,0
+CCL.US,D,20201105,000000,13.53,14.23,13.45,14.18,27600275,0
+CCL.US,D,20201106,000000,13.91,14.14,13.66,13.82,19585587,0
+CCL.US,D,20201109,000000,18.49,19.86,17.71,19.25,185304278,0
+CCL.US,D,20201110,000000,18.54,18.67,16.4,16.73,119449520,0
+CCL.US,D,20201111,000000,16.95,16.99,16.08,16.21,57841359,0
+CCL.US,D,20201112,000000,15.64,15.85,14.88,14.93,87726155,0
+CCL.US,D,20201113,000000,15.19,16.2,14.98,16.01,159954801,0
+CCL.US,D,20201116,000000,17.34,18,16.91,17.57,112274663,0
+CCL.US,D,20201117,000000,17.2,18.58,16.94,18.05,63499716,0
+CCL.US,D,20201118,000000,17.54,18.3,17.44,17.59,72257819,0
+CCL.US,D,20201119,000000,17.67,18.25,17.46,18.19,44098257,0
+CCL.US,D,20201120,000000,18.16,18.28,17.33,17.37,52433267,0
+CCL.US,D,20201123,000000,17.87,18.36,17.625,18.18,50751300,0
+CCL.US,D,20201124,000000,19.39,20.43,19.0624,20.23,80233193,0
+CCL.US,D,20201125,000000,20.48,20.9,19.9244,20.65,60387862,0
+CCL.US,D,20201127,000000,21,22.25,20.86,21.58,46919073,0
+CCL.US,D,20201130,000000,21.77,21.77,19.83,19.98,86740661,0
+CCL.US,D,20201201,000000,20.99,21.01,20.05,20.15,48105223,0
+CCL.US,D,20201202,000000,19.81,21.27,19.23,21.16,52282415,0
+CCL.US,D,20201203,000000,21.48,23.5,21.37,22.88,92899306,0
+CCL.US,D,20201204,000000,23.54,23.71,22.6,23.45,65203897,0
+CCL.US,D,20201207,000000,23.39,23.45,22.7,23.2,47081511,0
+CCL.US,D,20201208,000000,23.01,23.92,22.95,23.57,42587153,0
+CCL.US,D,20201209,000000,23.97,24.38,21.97,22.69,66860930,0
+CCL.US,D,20201210,000000,22.25,23.07,22.16,22.32,50007758,0
+CCL.US,D,20201211,000000,22.64,22.82,21.28,21.32,52517371,0
+CCL.US,D,20201214,000000,22.32,22.745,20.93,20.93,55423546,0
+CCL.US,D,20201215,000000,21.22,21.71,19.95,21.53,56875005,0
+CCL.US,D,20201216,000000,21.53,22.21,21.31,21.76,35103713,0
+CCL.US,D,20201217,000000,21.89,21.9,21.31,21.63,25810780,0
+CCL.US,D,20201218,000000,21.61,21.98,21,21.46,68420735,0
+CCL.US,D,20201221,000000,20.22,21.3,20.0322,21.06,51476709,0
+CCL.US,D,20201222,000000,21.07,21.26,19.75,19.81,40196933,0
+CCL.US,D,20201223,000000,20.12,21.08,20.03,20.94,31385171,0
+CCL.US,D,20201224,000000,20.98,21.08,20.43,20.84,14819299,0
+CCL.US,D,20201228,000000,21.31,22.05,21.02,21.71,33112842,0
+CCL.US,D,20201229,000000,22.22,22.27,21.36,21.43,26851152,0
+CCL.US,D,20201230,000000,21.52,22.09,21.38,21.79,23606415,0
+CCL.US,D,20201231,000000,21.62,21.79,20.9,21.66,25679255,0
+CCL.US,D,20210104,000000,21.7,21.71,20.04,20.38,40642471,0
+CCL.US,D,20210105,000000,20.18,20.85,20.15,20.6,32464370,0
+CCL.US,D,20210106,000000,20.54,20.915,20.16,20.4,35295948,0
+CCL.US,D,20210107,000000,20.48,21.28,20.47,20.74,28989022,0
+CCL.US,D,20210108,000000,20.87,21.02,20.18,20.47,30369968,0
+CCL.US,D,20210111,000000,20.17,20.44,19.63,20.14,31268875,0
+CCL.US,D,20210112,000000,20.05,20.14,19.61,20.13,33169457,0
+CCL.US,D,20210113,000000,19.86,20.205,19.68,20.1,24791441,0
+CCL.US,D,20210114,000000,20.46,21.55,20.45,20.92,46177603,0
+CCL.US,D,20210115,000000,20.78,21.3993,20.5682,20.79,33762409,0
+CCL.US,D,20210119,000000,21,21.255,20.61,20.87,21273465,0
+CCL.US,D,20210120,000000,21.01,21.21,20.59,20.78,21272484,0
+CCL.US,D,20210121,000000,20.7,20.88,20.32,20.74,20241508,0
+CCL.US,D,20210122,000000,20.31,20.425,20.04,20.22,24748752,0
+CCL.US,D,20210125,000000,19.8,19.8097,18.73,19.22,55839486,0
+CCL.US,D,20210126,000000,19.4,19.51,18.62,18.72,44110744,0
+CCL.US,D,20210127,000000,18.41,19.415,17.96,18.98,50578903,0
+CCL.US,D,20210128,000000,20.1,20.67,19.655,19.74,59670217,0
+CCL.US,D,20210129,000000,19.7,19.81,18.38,18.67,50346108,0
+CCL.US,D,20210201,000000,18.96,19.13,18.41,18.8,27139031,0
+CCL.US,D,20210202,000000,19.22,19.6,18.98,19.45,27697123,0
+CCL.US,D,20210203,000000,19.63,20.49,19.4397,20.44,33548815,0
+CCL.US,D,20210204,000000,21,21.325,20.66,21.05,32541113,0
+CCL.US,D,20210205,000000,21.39,21.7482,21.13,21.31,29887319,0
+CCL.US,D,20210208,000000,21.6,21.81,21.245,21.61,22166644,0
+CCL.US,D,20210209,000000,21.42,21.42,20.68,21.05,26144110,0
+CCL.US,D,20210210,000000,21.15,21.65,20.87,20.93,27930882,0
+CCL.US,D,20210211,000000,20.9,21.13,20.46,20.72,22698383,0
+CCL.US,D,20210212,000000,20.1,20.83,20.05,20.6,25063700,0
+CCL.US,D,20210216,000000,21.16,22.56,20.96,22.47,55038112,0
+CCL.US,D,20210217,000000,22.28,24.0599,21.88,23.2,59928838,0
+CCL.US,D,20210218,000000,22.97,23.15,22.38,22.89,26606387,0
+CCL.US,D,20210219,000000,23.62,24.72,23.48,24.59,52483257,0
+CCL.US,D,20210222,000000,25.14,27.33,24.65,25.97,87361904,0
+CCL.US,D,20210223,000000,25.08,26.725,23.46,26.46,115819538,0
+CCL.US,D,20210224,000000,27.09,28.18,26.73,27.01,92985324,0
+CCL.US,D,20210225,000000,27.91,28.2392,25.07,25.47,71020522,0
+CCL.US,D,20210226,000000,25.89,26.86,25.2713,26.75,58092895,0
+CCL.US,D,20210301,000000,27.55,27.915,26.02,26.31,59643136,0
+CCL.US,D,20210302,000000,26.91,27.845,26.5401,27.59,49295032,0
+CCL.US,D,20210303,000000,28.45,29.59,28.18,28.67,71576010,0
+CCL.US,D,20210304,000000,29.09,29.43,26.23,27.4,74016546,0
+CCL.US,D,20210305,000000,27.11,27.16,23.26,26.09,83747365,0
+CCL.US,D,20210308,000000,27.04,27.27,25.795,26.69,48007739,0
+CCL.US,D,20210309,000000,26.99,27.8483,25.8,27.58,42549099,0
+CCL.US,D,20210310,000000,27.4,28.42,26.67,26.7,41997576,0
+CCL.US,D,20210311,000000,27.02,27.77,26.48,27.47,33297291,0
+CCL.US,D,20210312,000000,27.38,28.5,27.29,28.46,32490608,0
+CCL.US,D,20210315,000000,28.975,30.12,28.9,29.79,53603606,0
+CCL.US,D,20210316,000000,29.95,29.98,27.85,28.25,51042736,0
+CCL.US,D,20210317,000000,28.15,28.95,27.8183,28.93,30463288,0
+CCL.US,D,20210318,000000,29.49,29.74,28.02,28.27,47106754,0
+CCL.US,D,20210319,000000,28.48,29.09,27.1302,28.96,41506407,0
+CCL.US,D,20210322,000000,28.31,28.47,27.35,27.48,33792021,0
+CCL.US,D,20210323,000000,27,27.34,25.18,25.33,51242192,0
+CCL.US,D,20210324,000000,26.25,27.37,24.15,24.85,72339087,0
+CCL.US,D,20210325,000000,23.91,26.035,23.72,25.85,47084989,0
+CCL.US,D,20210326,000000,26.25,26.51,25.21,26.06,28542043,0
+CCL.US,D,20210329,000000,26.05,26.1399,25.25,25.63,19988944,0
+CCL.US,D,20210330,000000,25.7,26.83,25.6601,26.65,23735639,0
+CCL.US,D,20210331,000000,26.58,26.8,25.91,26.54,21560443,0
+CCL.US,D,20210401,000000,26.99,27.1,26.5327,26.86,19640272,0
+CCL.US,D,20210405,000000,27.8,28.73,27.69,28.11,40105746,0
+CCL.US,D,20210406,000000,28.17,29.0866,27.85,28.6,35528098,0
+CCL.US,D,20210407,000000,29.42,30.6259,28.87,29,70953693,0
+CCL.US,D,20210408,000000,29.13,29.13,27.82,28.56,37870792,0
+CCL.US,D,20210409,000000,28.8,29.575,28.489,29.3,36287654,0
+CCL.US,D,20210412,000000,28.9,29.08,27.48,27.75,39161637,0
+CCL.US,D,20210413,000000,27.11,27.94,26.73,27.82,27690551,0
+CCL.US,D,20210414,000000,28.01,28.7497,27.85,27.94,23267501,0
+CCL.US,D,20210415,000000,28.18,28.2,27.12,27.32,24024367,0
+CCL.US,D,20210416,000000,27.53,27.79,26.82,27.03,22092405,0
+CCL.US,D,20210419,000000,27.095,27.27,26.385,26.89,22214543,0
+CCL.US,D,20210420,000000,26.48,26.5098,25.12,25.72,31216985,0
+CCL.US,D,20210421,000000,25.65,27.35,25.245,27.33,31354129,0
+CCL.US,D,20210422,000000,26.97,27.9,26.77,26.91,29698436,0
+CCL.US,D,20210423,000000,27,27.41,26.565,27.27,19340618,0
+CCL.US,D,20210426,000000,27.82,28.5,27.31,27.55,20033545,0
+CCL.US,D,20210427,000000,27.59,27.88,27.14,27.81,18145201,0
+CCL.US,D,20210428,000000,27.7,28.265,27.57,27.8,17273037,0
+CCL.US,D,20210429,000000,28.79,29.138,27.13,27.21,40714920,0
+CCL.US,D,20210430,000000,27,28.01,26.87,27.96,21653518,0
+CCL.US,D,20210503,000000,28.02,28.355,27.53,27.93,21866618,0
+CCL.US,D,20210504,000000,27.48,27.56,26.2,26.68,33649315,0
+CCL.US,D,20210505,000000,26.82,27.31,26.37,26.52,16545482,0
+CCL.US,D,20210506,000000,26.48,26.83,25.52,25.95,25871418,0
+CCL.US,D,20210507,000000,25.99,26.86,25.88,26.76,20185492,0
+CCL.US,D,20210510,000000,26.83,26.83,26.23,26.27,18093864,0
+CCL.US,D,20210511,000000,25.33,26.12,25.09,25.88,28145463,0
+CCL.US,D,20210512,000000,25.5,25.84,24.68,24.78,24001504,0
+CCL.US,D,20210513,000000,24.96,25.6,24.29,25.12,28166980,0
+CCL.US,D,20210514,000000,25.53,27.26,25.51,27.2,35569893,0
+CCL.US,D,20210517,000000,27.3,27.6,26.785,27.52,29753394,0
+CCL.US,D,20210518,000000,27.65,28.62,27.42,28,33424832,0
+CCL.US,D,20210519,000000,27.01,27.8,26.74,27.68,26292124,0
+CCL.US,D,20210520,000000,27.65,27.68,26.9619,27.53,24022334,0
+CCL.US,D,20210521,000000,27.89,28.04,27.155,27.17,20551460,0
+CCL.US,D,20210524,000000,27.38,28.15,26.9,27.9,26473252,0
+CCL.US,D,20210525,000000,28.25,29.37,28.23,28.58,38680722,0
+CCL.US,D,20210526,000000,28.84,29.42,28.625,29.37,24530155,0
+CCL.US,D,20210527,000000,29.57,30,29.22,30,30294501,0
+CCL.US,D,20210528,000000,29.96,30.065,29.41,29.56,25635761,0
+CCL.US,D,20210601,000000,30.19,30.75,29.91,30.15,36826675,0
+CCL.US,D,20210602,000000,30.28,31.5,29.93,31.31,36078194,0
+CCL.US,D,20210603,000000,31.14,31.3,30.35,30.67,24269757,0
+CCL.US,D,20210604,000000,30.92,31.105,30.25,30.54,19384111,0
+CCL.US,D,20210607,000000,30.75,31.455,30.65,30.89,24165731,0
+CCL.US,D,20210608,000000,31.11,31.52,30.61,31.08,25061875,0
+CCL.US,D,20210609,000000,31.3,31.35,30.43,30.45,18447310,0
+CCL.US,D,20210610,000000,30.64,30.77,29.41,29.83,30486474,0
+CCL.US,D,20210611,000000,29.5,30.04,29.29,29.93,20215022,0
+CCL.US,D,20210614,000000,29.87,29.98,28.63,28.75,24538322,0
+CCL.US,D,20210615,000000,28.82,29.39,28.41,28.61,19070889,0
+CCL.US,D,20210616,000000,28.98,29.485,28.69,29.28,25453898,0
+CCL.US,D,20210617,000000,29.2,29.72,28.41,28.42,26049317,0
+CCL.US,D,20210618,000000,28.12,28.515,27.725,28.18,26749908,0
+CCL.US,D,20210621,000000,28.3,28.7,27.91,28.67,21897560,0
+CCL.US,D,20210622,000000,28.65,28.69,27.795,28.06,18403415,0
+CCL.US,D,20210623,000000,28.11,28.49,28.0208,28.15,17916707,0
+CCL.US,D,20210624,000000,28.13,28.535,27.39,27.46,31193619,0
+CCL.US,D,20210625,000000,27.53,28.23,27.52,28.13,31580678,0
+CCL.US,D,20210628,000000,27.42,27.53,26,26.15,63786251,0
+CCL.US,D,20210629,000000,26.16,26.49,25.76,25.78,33185820,0
+CCL.US,D,20210630,000000,25.79,26.48,25.69,26.36,22820187,0
+CCL.US,D,20210701,000000,26.585,26.85,26.12,26.36,19363534,0
+CCL.US,D,20210702,000000,26.26,26.3,25.7,26.06,20508925,0
+CCL.US,D,20210706,000000,26.08,26.2784,24.93,25.02,30647233,0
+CCL.US,D,20210707,000000,24.86,25.29,23.87,24.08,36383462,0
+CCL.US,D,20210708,000000,23.14,24.155,22.84,23.72,37066531,0
+CCL.US,D,20210709,000000,24.07,24.34,23.62,24.26,23124445,0
+CCL.US,D,20210712,000000,23.97,24.01,23.555,23.86,23022796,0
+CCL.US,D,20210713,000000,23.56,23.56,22.82,22.85,27175474,0
+CCL.US,D,20210714,000000,23.01,23.36,22.48,22.58,26614221,0
+CCL.US,D,20210715,000000,22.3,22.455,21.37,21.95,43232238,0
+CCL.US,D,20210716,000000,22.26,22.36,20.8,20.92,41516036,0
+CCL.US,D,20210719,000000,19.72,20.295,19.19,19.72,85011662,0
+CCL.US,D,20210720,000000,19.92,21.38,19.62,21.19,68222433,0
+CCL.US,D,20210721,000000,21.74,23.36,21.67,23.19,76771445,0
+CCL.US,D,20210722,000000,22.76,22.88,22.19,22.71,40876987,0
+CCL.US,D,20210723,000000,22.71,22.8,21.89,21.96,32632390,0
+CCL.US,D,20210726,000000,21.75,23.2,21.71,23.16,37050491,0
+CCL.US,D,20210727,000000,22.95,23.33,22.49,22.8,26484771,0
+CCL.US,D,20210728,000000,23.19,23.39,22.2,22.82,27108210,0
+CCL.US,D,20210729,000000,23.08,23.34,22.7,22.71,26426803,0
+CCL.US,D,20210730,000000,22.22,22.68,21.49,21.65,36760760,0
+CCL.US,D,20210802,000000,21.83,22.555,21.355,21.46,34093917,0
+CCL.US,D,20210803,000000,21.57,21.6,20.52,21.43,33253980,0
+CCL.US,D,20210804,000000,21.07,21.69,20.82,21.04,33239359,0
+CCL.US,D,20210805,000000,21.16,22.65,21.14,22.55,32937964,0
+CCL.US,D,20210806,000000,22.85,23.1,22.4101,23.08,30680662,0
+CCL.US,D,20210809,000000,22.87,22.87,21.99,22.71,29949234,0
+CCL.US,D,20210810,000000,22.82,23.85,22.7173,23.65,34886220,0
+CCL.US,D,20210811,000000,23.59,24.01,23.07,23.99,29487311,0
+CCL.US,D,20210812,000000,23.78,23.88,22.96,23.36,29179950,0
+CCL.US,D,20210813,000000,23.3,23.3799,22.74,22.86,21235829,0
+CCL.US,D,20210816,000000,22.43,22.93,21.94,22.79,25793529,0
+CCL.US,D,20210817,000000,22.24,22.5,21.66,22.04,26331847,0
+CCL.US,D,20210818,000000,22.02,22.98,21.675,22.48,31060698,0
+CCL.US,D,20210819,000000,22,22.27,21.34,21.66,27943931,0
+CCL.US,D,20210820,000000,21.51,22.02,21.33,21.96,22632792,0
+CCL.US,D,20210823,000000,22.26,22.99,22.24,22.83,23991963,0
+CCL.US,D,20210824,000000,23.24,24.07,23.2,23.84,32814299,0
+CCL.US,D,20210825,000000,23.98,24.32,23.4101,24.11,30576001,0
+CCL.US,D,20210826,000000,23.83,24.32,23.24,23.47,28762765,0
+CCL.US,D,20210827,000000,23.57,24.57,23.54,24.35,36693794,0
+CCL.US,D,20210830,000000,24.63,24.64,23.6,23.63,27629308,0
+CCL.US,D,20210831,000000,23.53,24.19,23.5,24.14,28512636,0
+CCL.US,D,20210901,000000,24.22,24.415,23.3111,23.51,31875038,0
+CCL.US,D,20210902,000000,23.58,24.465,23.1234,24.02,36566493,0
+CCL.US,D,20210903,000000,23.92,24.145,22.635,22.96,44236561,0
+CCL.US,D,20210907,000000,22.7,23.5958,22.56,23.56,33580073,0
+CCL.US,D,20210908,000000,23.57,23.81,22.76,22.78,24700628,0
+CCL.US,D,20210909,000000,22.77,23.72,22.62,23.28,27193058,0
+CCL.US,D,20210910,000000,23.4,23.5,22.72,22.75,25471423,0
+CCL.US,D,20210913,000000,23.03,23.48,22.24,23.31,36359492,0
+CCL.US,D,20210914,000000,23.2,23.5,22.7,22.86,24577472,0
+CCL.US,D,20210915,000000,22.75,23.18,22.36,23.17,21566063,0
+CCL.US,D,20210916,000000,23.11,23.4268,22.915,23.09,19305667,0
+CCL.US,D,20210917,000000,23.21,23.84,23.14,23.55,33607783,0
+CCL.US,D,20210920,000000,23.18,23.4,22.62,23.24,32162324,0
+CCL.US,D,20210921,000000,23.43,23.685,22.864,22.96,25614508,0
+CCL.US,D,20210922,000000,23.17,23.93,23.17,23.61,32222334,0
+CCL.US,D,20210923,000000,24.01,25.06,23.8987,24.69,48872438,0
+CCL.US,D,20210924,000000,24.8,25.95,24.6,25.44,48644481,0
+CCL.US,D,20210927,000000,25.96,27.39,25.92,26.38,58020618,0
+CCL.US,D,20210928,000000,26.44,26.99,26.11,26.17,34642276,0
+CCL.US,D,20210929,000000,26.46,26.49,25.48,25.52,27403960,0
+CCL.US,D,20210930,000000,25.44,25.51,24.73,25.01,28685056,0
+CCL.US,D,20211001,000000,26.07,26.565,25.6701,26.09,36843190,0
+CCL.US,D,20211004,000000,26.2,26.419,25.235,25.34,33448089,0
+CCL.US,D,20211005,000000,25.53,26.01,25.27,25.42,26161517,0
+CCL.US,D,20211006,000000,25.02,25.14,24.36,24.9,36943290,0
+CCL.US,D,20211007,000000,25.22,25.28,24.4,24.49,26234931,0
+CCL.US,D,20211008,000000,24.54,24.695,23.76,23.83,32061845,0
+CCL.US,D,20211011,000000,23.71,24.44,23.42,23.88,26631065,0
+CCL.US,D,20211012,000000,23.94,24.37,23.81,24.33,25818449,0
+CCL.US,D,20211013,000000,24.4,24.4,23.61,23.65,28606177,0
+CCL.US,D,20211014,000000,23.94,24,23.575,23.73,19413923,0
+CCL.US,D,20211015,000000,24.055,24.415,23.625,23.67,22362876,0
+CCL.US,D,20211018,000000,23.45,23.6,22.82,23.13,37062336,0
+CCL.US,D,20211019,000000,23.06,23.06,22.27,22.34,50813961,0
+CCL.US,D,20211020,000000,22.36,22.77,22.14,22.44,27014601,0
+CCL.US,D,20211021,000000,22.51,22.895,22.215,22.33,26812524,0
+CCL.US,D,20211022,000000,22.2,22.335,21.85,22.29,29155744,0
+CCL.US,D,20211025,000000,21.79,22.17,21.715,22.05,26140372,0
+CCL.US,D,20211026,000000,22.17,22.465,21.66,21.82,25617921,0
+CCL.US,D,20211027,000000,21.9,22,21.61,21.64,20827856,0
+CCL.US,D,20211028,000000,21.64,22.08,21.31,21.97,23048734,0
+CCL.US,D,20211029,000000,21.88,22.47,21.77,22.16,26720338,0
+CCL.US,D,20211101,000000,22.3,23.1,22.01,23.07,27315486,0
+CCL.US,D,20211102,000000,22.98,23.065,22.55,22.91,21579385,0
+CCL.US,D,20211103,000000,22.71,23.33,22.57,23.17,23001311,0
+CCL.US,D,20211104,000000,23.33,23.4889,22.725,22.88,20186867,0
+CCL.US,D,20211105,000000,24.4,25.29,24.1,24.79,67588335,0
+CCL.US,D,20211108,000000,24.89,25.07,24.449,24.59,33082991,0
+CCL.US,D,20211109,000000,24.5,24.54,23.71,24.17,22673504,0
+CCL.US,D,20211110,000000,23.73,24.34,23.3101,23.49,21338282,0
+CCL.US,D,20211111,000000,23.34,23.63,22.97,23.02,19703700,0
+CCL.US,D,20211112,000000,22.95,22.95,22.06,22.36,37320285,0
+CCL.US,D,20211115,000000,22.505,22.72,22.14,22.3,22519646,0
+CCL.US,D,20211116,000000,22.14,22.14,21.33,21.59,40285695,0
+CCL.US,D,20211117,000000,21.67,21.845,20.98,21.33,30081605,0
+CCL.US,D,20211118,000000,21.45,21.58,20.57,20.95,26850844,0
+CCL.US,D,20211119,000000,20.36,20.9,19.86,20.49,49148679,0
+CCL.US,D,20211122,000000,20.5,20.91,20.15,20.33,29802675,0
+CCL.US,D,20211123,000000,20.54,20.83,20.01,20.15,26273508,0
+CCL.US,D,20211124,000000,19.96,20.65,19.76,20.16,30483241,0
+CCL.US,D,20211126,000000,18.07,18.28,17.2,17.95,84158432,0
+CCL.US,D,20211129,000000,18.81,19.24,17.6939,18.16,58061462,0
+CCL.US,D,20211130,000000,17.79,17.9,17.11,17.62,60131120,0
+CCL.US,D,20211201,000000,18.12,18.49,16.32,16.38,82682884,0
+CCL.US,D,20211202,000000,16.73,17.99,16.35,17.89,76746783,0
+CCL.US,D,20211203,000000,17.78,17.8,16.84,17.2,59329103,0
+CCL.US,D,20211206,000000,17.56,19.19,17.4,18.59,78131555,0
+CCL.US,D,20211207,000000,18.98,19.28,18.32,18.5,62779417,0
+CCL.US,D,20211208,000000,18.7,20.04,18.535,19.52,69762143,0
+CCL.US,D,20211209,000000,19.02,19.6,18.89,19.19,38179521,0
+CCL.US,D,20211210,000000,19.18,19.36,18.68,19.28,33181470,0
+CCL.US,D,20211213,000000,18.675,18.845,17.91,18.34,39686333,0
+CCL.US,D,20211214,000000,18.02,18.84,18.01,18.15,38288240,0
+CCL.US,D,20211215,000000,17.99,18.08,17.24,17.89,45971600,0
+CCL.US,D,20211216,000000,18,18.25,17.455,17.57,45611098,0
+CCL.US,D,20211217,000000,17.7,18.47,17.41,18.28,48692885,0
+CCL.US,D,20211220,000000,17.67,19.29,17.61,18.9,59262492,0
+CCL.US,D,20211221,000000,19.33,20.73,19.26,20.54,69186226,0
+CCL.US,D,20211222,000000,20.55,21.5,20.029,21.25,62921869,0
+CCL.US,D,20211223,000000,21.54,21.78,20.88,21.2,39190976,0
+CCL.US,D,20211227,000000,20.34,21.13,20.03,20.95,37286796,0
+CCL.US,D,20211228,000000,20.635,21.8,20.51,20.9,39749613,0
+CCL.US,D,20211229,000000,20.66,20.9,20.28,20.79,30313682,0
+CCL.US,D,20211230,000000,20.76,21.51,20.27,20.53,49120205,0
+CCL.US,D,20211231,000000,20.51,20.773,20.02,20.12,29363677,0
+CCL.US,D,20220103,000000,20.56,21.74,20.4308,21.41,38897324,0
+CCL.US,D,20220104,000000,22.06,22.38,21.51,21.73,44776446,0
+CCL.US,D,20220105,000000,21.79,22.17,21.06,21.17,31833158,0
+CCL.US,D,20220106,000000,21.62,21.985,21.02,21.07,31459853,0
+CCL.US,D,20220107,000000,21.35,22.29,21.12,21.9,37140598,0
+CCL.US,D,20220110,000000,22,22.13,20.96,21.4,32828812,0
+CCL.US,D,20220111,000000,21.375,22.2226,21.11,21.98,29608014,0
+CCL.US,D,20220112,000000,22.18,22.46,21.8,22.31,33645045,0
+CCL.US,D,20220113,000000,22.42,23.3,22.37,22.9,43271439,0
+CCL.US,D,20220114,000000,22.6,22.95,22.2699,22.95,28270844,0
+CCL.US,D,20220118,000000,22.52,22.76,21.9101,21.98,29872266,0
+CCL.US,D,20220119,000000,21.93,21.96,21.18,21.22,27894516,0
+CCL.US,D,20220120,000000,21.31,21.975,20.73,20.8,25457805,0
+CCL.US,D,20220121,000000,20.68,20.69,19.78,19.99,41314334,0
+CCL.US,D,20220124,000000,19.08,19.755,18.245,19.74,52206487,0
+CCL.US,D,20220125,000000,19.25,20.4,19.09,20.2,36484462,0
+CCL.US,D,20220126,000000,20.54,21.1,20.04,20.29,40706433,0
+CCL.US,D,20220127,000000,20.46,20.71,18.94,19.11,42718187,0
+CCL.US,D,20220128,000000,19.205,19.28,18.28,18.97,50152536,0
+CCL.US,D,20220131,000000,18.78,19.87,18.15,19.81,50989343,0
+CCL.US,D,20220201,000000,19.945,21.07,19.86,20.93,38953790,0
+CCL.US,D,20220202,000000,20.72,21.24,20.43,20.85,30717606,0
+CCL.US,D,20220203,000000,20.53,20.96,20.33,20.34,27585896,0
+CCL.US,D,20220204,000000,20.02,20.235,19.5611,19.96,33286996,0
+CCL.US,D,20220207,000000,20.14,21.74,20.11,21.52,41055701,0
+CCL.US,D,20220208,000000,21.72,22.58,21.47,22.55,41620161,0
+CCL.US,D,20220209,000000,22.83,23.36,22.76,23.19,39322666,0
+CCL.US,D,20220210,000000,22.87,23.8564,22.6,23.12,42465570,0
+CCL.US,D,20220211,000000,23.18,23.64,21.99,22.04,51041667,0
+CCL.US,D,20220214,000000,22,22.52,21.27,21.36,36570723,0
+CCL.US,D,20220215,000000,22.22,22.87,22.05,22.78,31726677,0
+CCL.US,D,20220216,000000,22.78,23.64,22.62,23.31,40609492,0
+CCL.US,D,20220217,000000,22.9,23.1799,22.27,22.42,25412068,0
+CCL.US,D,20220218,000000,22.42,22.77,21.96,22.17,29897316,0
+CCL.US,D,20220222,000000,21.55,22.19,21.35,21.51,34908643,0
+CCL.US,D,20220223,000000,21.88,22,20.19,20.21,36958181,0
+CCL.US,D,20220224,000000,18.84,20.705,18.65,20.63,49931686,0
+CCL.US,D,20220225,000000,20.7,21.395,20.29,21.1,34048018,0
+CCL.US,D,20220228,000000,20.63,20.785,19.82,20.33,48343808,0
+CCL.US,D,20220301,000000,19.97,20.03,18.61,18.86,55954934,0
+CCL.US,D,20220302,000000,19.12,19.59,18.69,19.02,41781810,0
+CCL.US,D,20220303,000000,19.26,19.7144,18.11,18.27,40969393,0
+CCL.US,D,20220304,000000,17.85,18.07,17.0201,17.23,57114169,0
+CCL.US,D,20220307,000000,17.3,17.48,15.52,15.53,67688568,0
+CCL.US,D,20220308,000000,15.68,16.55,14.94,15.88,68268984,0
+CCL.US,D,20220309,000000,16.91,17.78,16.85,17.27,58123210,0
+CCL.US,D,20220310,000000,16.82,18.23,16.71,17.65,42701108,0
+CCL.US,D,20220311,000000,17.925,18,17.18,17.21,28443519,0
+CCL.US,D,20220314,000000,17.3,17.88,16.84,17.12,31014758,0
+CCL.US,D,20220315,000000,17.43,18.19,17.34,18.04,40891083,0
+CCL.US,D,20220316,000000,18.28,19.4399,18.09,19.33,51372460,0
+CCL.US,D,20220317,000000,18.72,19.16,18.22,19.15,38740554,0
+CCL.US,D,20220318,000000,18.77,19.54,18.68,19.46,32136258,0
+CCL.US,D,20220321,000000,19.21,19.21,18.59,18.95,32803527,0
+CCL.US,D,20220322,000000,18.64,19.3,18.37,18.93,43514807,0
+CCL.US,D,20220323,000000,18.71,18.895,18.235,18.3,27832851,0
+CCL.US,D,20220324,000000,18.31,18.52,17.83,18.49,31280468,0
+CCL.US,D,20220325,000000,18.44,18.75,18.23,18.39,25947398,0
+CCL.US,D,20220328,000000,18.59,19.43,18.515,19.4,32494537,0
+CCL.US,D,20220329,000000,19.96,20.395,19.67,19.93,40091636,0
+CCL.US,D,20220330,000000,19.58,19.92,19.45,19.6,24681663,0
+CCL.US,D,20220331,000000,19.63,20.54,19.51,20.22,42409862,0
+CCL.US,D,20220401,000000,20.35,20.46,19.68,20.05,27871791,0
+CCL.US,D,20220404,000000,19.92,19.94,19.35,19.74,25645661,0
+CCL.US,D,20220405,000000,20.69,21.5,20.14,20.22,68212999,0
+CCL.US,D,20220406,000000,19.83,19.89,18.86,18.93,44802812,0
+CCL.US,D,20220407,000000,18.89,18.92,18.06,18.74,42475372,0
+CCL.US,D,20220408,000000,18.6,18.73,18.04,18.34,28731744,0
+CCL.US,D,20220411,000000,18.13,19.02,17.985,18.54,27851935,0
+CCL.US,D,20220412,000000,18.77,18.95,18.355,18.51,23404240,0
+CCL.US,D,20220413,000000,18.8,19.64,18.78,19.51,35391142,0
+CCL.US,D,20220414,000000,19.71,20.0884,19.45,19.56,25316714,0
+CCL.US,D,20220418,000000,19.44,19.59,18.965,19.04,18700740,0
+CCL.US,D,20220419,000000,19.11,20.08,19.11,19.91,28760204,0
+CCL.US,D,20220420,000000,19.96,20.33,19.62,19.62,21266961,0
+CCL.US,D,20220421,000000,20.48,20.625,19.39,19.51,37800052,0
+CCL.US,D,20220422,000000,19.47,19.68,18.75,18.84,25671547,0
+CCL.US,D,20220425,000000,18.73,18.89,18.34,18.88,27164714,0
+CCL.US,D,20220426,000000,18.84,18.88,17.43,17.5,44476185,0
+CCL.US,D,20220427,000000,17.6,17.9,17.15,17.41,35893079,0
+CCL.US,D,20220428,000000,17.73,18,17.1246,17.83,30952074,0
+CCL.US,D,20220429,000000,17.76,18.2,17.24,17.3,22197075,0
+CCL.US,D,20220502,000000,17.31,17.4776,16.73,17.35,34360764,0
+CCL.US,D,20220503,000000,17.63,17.83,17.11,17.49,28177577,0
+CCL.US,D,20220504,000000,17.42,17.73,16.69,17.73,37917885,0
+CCL.US,D,20220505,000000,17.3,17.54,16.36,16.54,44517774,0
+CCL.US,D,20220506,000000,16.42,16.56,15.59,15.92,43828942,0
+CCL.US,D,20220509,000000,15.55,15.62,14.05,14.14,55563150,0
+CCL.US,D,20220510,000000,14.81,15.03,13.82,14.19,46996151,0
+CCL.US,D,20220511,000000,14.25,14.735,13.52,13.55,40917122,0
+CCL.US,D,20220512,000000,13.26,13.86,12.72,13.26,53708806,0
+CCL.US,D,20220513,000000,13.55,14.5,13.55,14.28,40862012,0
+CCL.US,D,20220516,000000,14.26,14.5262,14.03,14.09,29771822,0
+CCL.US,D,20220517,000000,14.51,14.9599,14.32,14.87,29133528,0
+CCL.US,D,20220518,000000,14.61,14.8265,13.7,13.84,36536389,0
+CCL.US,D,20220519,000000,13.67,13.94,13.485,13.58,37607187,0
+CCL.US,D,20220520,000000,13.81,13.96,12.695,13.13,45620621,0
+CCL.US,D,20220523,000000,13.12,13.19,12.54,13.11,41410370,0
+CCL.US,D,20220524,000000,12.84,12.87,11.56,11.76,63216456,0
+CCL.US,D,20220525,000000,11.65,12.31,11.61,12.18,38049755,0
+CCL.US,D,20220526,000000,12.3,13.47,12.3,13.21,49498427,0
+CCL.US,D,20220527,000000,13.35,13.97,13.33,13.97,35625495,0
+CCL.US,D,20220531,000000,13.86,14.17,13.72,13.88,38118312,0
+CCL.US,D,20220601,000000,14.04,14.2,13.15,13.47,33402899,0
+CCL.US,D,20220602,000000,13.49,14.06,13.39,14.06,34067159,0
+CCL.US,D,20220603,000000,13.65,13.8911,13.34,13.51,27169350,0
+CCL.US,D,20220606,000000,13.67,13.8,13.34,13.61,26843143,0
+CCL.US,D,20220607,000000,13.3,13.81,13.21,13.78,23383245,0
+CCL.US,D,20220608,000000,13.35,13.56,12.92,12.93,43179053,0
+CCL.US,D,20220609,000000,12.82,12.85,11.73,11.73,63378715,0
+CCL.US,D,20220610,000000,11.56,12.07,11.035,11.05,67461680,0
+CCL.US,D,20220613,000000,10.53,10.54,9.77,9.91,71268972,0
+CCL.US,D,20220614,000000,10.0099,10.17,9.4101,9.52,59250229,0
+CCL.US,D,20220615,000000,9.64,10.02,9.51,9.84,67274103,0
+CCL.US,D,20220616,000000,9.43,9.49,8.7,8.75,76859093,0
+CCL.US,D,20220617,000000,8.91,9.64,8.75,9.6,69584390,0
+CCL.US,D,20220621,000000,9.69,9.79,9.43,9.57,49067167,0
+CCL.US,D,20220622,000000,9.36,9.83,9.28,9.62,38718349,0
+CCL.US,D,20220623,000000,9.62,9.745,9.22,9.65,48309630,0
+CCL.US,D,20220624,000000,9.72,10.88,9.48,10.85,85277294,0
+CCL.US,D,20220627,000000,10.73,10.8083,10.18,10.55,52876826,0
+CCL.US,D,20220628,000000,10.49,11.05,10.31,10.33,46364013,0
+CCL.US,D,20220629,000000,9.49,9.6,8.66,8.87,109730934,0
+CCL.US,D,20220630,000000,8.66,8.81,8.1,8.65,74706494,0
+CCL.US,D,20220701,000000,8.61,8.97,8.53,8.82,51985534,0
+CCL.US,D,20220705,000000,8.54,9.4095,8.15,9.38,69413818,0
+CCL.US,D,20220706,000000,9.25,9.5261,8.7,8.74,52642249,0
+CCL.US,D,20220707,000000,8.95,9.45,8.93,9.33,46116053,0
+CCL.US,D,20220708,000000,9.21,9.43,8.94,9.01,45688269,0
+CCL.US,D,20220711,000000,8.96,8.9694,8.46,8.49,40238534,0
+CCL.US,D,20220712,000000,8.48,9.27,8.43,9.13,65626099,0
+CCL.US,D,20220713,000000,8.73,9.13,8.65,9,41433726,0
+CCL.US,D,20220714,000000,8.82,9,8.65,8.71,40652894,0
+CCL.US,D,20220715,000000,8.88,9.19,8.7101,9.18,44346741,0
+CCL.US,D,20220718,000000,9.43,10.12,9.43,9.65,66343658,0
+CCL.US,D,20220719,000000,10.02,10.41,9.985,10.36,60355896,0
+CCL.US,D,20220720,000000,10.34,11.1,10.28,11.09,69920813,0
+CCL.US,D,20220721,000000,9.67,9.905,9.42,9.85,144224999,0
+CCL.US,D,20220722,000000,9.9,9.99,9.15,9.26,100507947,0
+CCL.US,D,20220725,000000,9.26,9.29,8.84,9.18,54848248,0
+CCL.US,D,20220726,000000,9.07,9.095,8.46,8.5,68820155,0
+CCL.US,D,20220727,000000,8.79,8.89,8.47,8.85,66105573,0
+CCL.US,D,20220728,000000,8.97,9.38,8.57,9.1,58406704,0
+CCL.US,D,20220729,000000,9.01,9.18,8.77,9.06,40901848,0
+CCL.US,D,20220801,000000,8.9,8.98,8.57,8.92,54740890,0
+CCL.US,D,20220802,000000,8.77,9.64,8.67,9.35,56616001,0
+CCL.US,D,20220803,000000,9.5,9.81,9.465,9.79,45506542,0
+CCL.US,D,20220804,000000,9.77,9.94,9.6,9.75,40094048,0
+CCL.US,D,20220805,000000,9.53,10.05,9.48,9.82,42444197,0
+CCL.US,D,20220808,000000,10.04,10.49,9.78,10.01,67487725,0
+CCL.US,D,20220809,000000,9.71,9.76,9.26,9.47,51552847,0
+CCL.US,D,20220810,000000,9.89,10.61,9.825,10.34,71504039,0
+CCL.US,D,20220811,000000,10.84,10.95,10.44,10.54,50079045,0
+CCL.US,D,20220812,000000,10.71,10.785,10.45,10.72,39632884,0
+CCL.US,D,20220815,000000,10.56,10.7855,10.42,10.71,34057537,0
+CCL.US,D,20220816,000000,10.63,11.38,10.41,11.19,59639347,0
+CCL.US,D,20220817,000000,10.97,10.97,10.4,10.56,53063736,0
+CCL.US,D,20220818,000000,10.56,10.57,10.2,10.45,47229453,0
+CCL.US,D,20220819,000000,10.14,10.24,9.7,9.87,50379431,0
+CCL.US,D,20220822,000000,9.54,9.63,9.35,9.39,35610405,0
+CCL.US,D,20220823,000000,9.48,9.735,9.45,9.54,37301837,0
+CCL.US,D,20220824,000000,9.51,10.95,9.49,10.05,37870257,0
+CCL.US,D,20220825,000000,10.24,10.69,10.21,10.54,47824174,0
+CCL.US,D,20220826,000000,10.62,10.8601,9.97,9.97,46325473,0
+CCL.US,D,20220829,000000,9.76,10.04,9.64,9.83,31611623,0
+CCL.US,D,20220830,000000,10.07,10.33,9.575,9.77,41537670,0
+CCL.US,D,20220831,000000,9.91,9.96,9.45,9.46,43196753,0
+CCL.US,D,20220901,000000,9.29,9.36,8.94,9.35,43701581,0
+CCL.US,D,20220902,000000,9.59,9.71,9.27,9.37,39677807,0
+CCL.US,D,20220906,000000,9.55,9.72,9.15,9.44,35375082,0
+CCL.US,D,20220907,000000,9.39,9.87,9.39,9.82,38557168,0
+CCL.US,D,20220908,000000,9.57,10.1,9.54,10.08,41765192,0
+CCL.US,D,20220909,000000,10.23,10.52,10.21,10.4,47327589,0
+CCL.US,D,20220912,000000,10.54,10.79,10.4,10.6,34324752,0
+CCL.US,D,20220913,000000,10.07,10.46,9.96,10.24,41934048,0
+CCL.US,D,20220914,000000,10.14,10.59,9.93,10.57,38845722,0
+CCL.US,D,20220915,000000,10.46,11.1893,10.45,10.92,59124115,0
+CCL.US,D,20220916,000000,10.71,10.81,10.46,10.76,47810831,0
+CCL.US,D,20220919,000000,10.66,11.14,10.62,10.78,37564559,0
+CCL.US,D,20220920,000000,10.88,10.9891,10.4,10.42,47008436,0
+CCL.US,D,20220921,000000,10.32,10.36,9.7,9.71,67793071,0
+CCL.US,D,20220922,000000,9.74,9.93,9.4,9.64,62079536,0
+CCL.US,D,20220923,000000,9.23,9.34,8.735,8.95,79394414,0
+CCL.US,D,20220926,000000,8.99,9.36,8.88,8.9,56042304,0
+CCL.US,D,20220927,000000,9.2,9.55,9.02,9.22,64007823,0
+CCL.US,D,20220928,000000,9.2,9.85,9.13,9.83,65649267,0
+CCL.US,D,20220929,000000,9.61,9.66,9.02,9.16,57340593,0
+CCL.US,D,20220930,000000,8.45,8.51,7.01,7.03,237674809,0
+CCL.US,D,20221003,000000,7.17,7.19,6.58,6.85,104262123,0
+CCL.US,D,20221004,000000,7.1,7.82,7.08,7.76,117870545,0
+CCL.US,D,20221005,000000,7.47,7.57,7.17,7.43,82831486,0
+CCL.US,D,20221006,000000,7.37,7.61,6.97,6.98,86819880,0
+CCL.US,D,20221007,000000,6.9,6.9886,6.57,6.76,82260244,0
+CCL.US,D,20221010,000000,6.73,6.82,6.15,6.38,82505734,0
+CCL.US,D,20221011,000000,6.42,6.735,6.11,6.64,73379047,0
+CCL.US,D,20221012,000000,6.64,7.39,6.55,7.31,97735728,0
+CCL.US,D,20221013,000000,6.99,7.32,6.85,7.1,81275562,0
+CCL.US,D,20221014,000000,7.27,7.43,7.01,7.13,63745093,0
+CCL.US,D,20221017,000000,7.38,7.465,7.17,7.27,52393743,0
+CCL.US,D,20221018,000000,7.7,8.24,7.68,8.08,116496330,0
+CCL.US,D,20221019,000000,8.02,8.14,7.62,7.68,70897597,0
+CCL.US,D,20221020,000000,7.72,8.29,7.71,8,59658489,0
+CCL.US,D,20221021,000000,7.93,8.22,7.79,8.2,57280988,0
+CCL.US,D,20221024,000000,8.11,8.28,7.915,8.22,51101539,0
+CCL.US,D,20221025,000000,8.27,8.68,8.21,8.62,52082011,0
+CCL.US,D,20221026,000000,8.59,9.1258,8.57,8.67,58849841,0
+CCL.US,D,20221027,000000,8.8,8.96,8.64,8.65,48689857,0
+CCL.US,D,20221028,000000,8.56,8.95,8.48,8.94,42739350,0
+CCL.US,D,20221031,000000,9.02,9.15,8.8,9.06,49288952,0
+CCL.US,D,20221101,000000,9.39,9.49,9.04,9.05,52041004,0
+CCL.US,D,20221102,000000,9.01,9.258,8.65,8.69,52525043,0
+CCL.US,D,20221103,000000,8.34,9.0699,8.25,8.83,63837013,0
+CCL.US,D,20221104,000000,9.12,9.32,8.84,9,51717128,0
+CCL.US,D,20221107,000000,9.075,9.08,8.57,8.76,46375923,0
+CCL.US,D,20221108,000000,8.91,9.23,8.83,9.1,53290139,0
+CCL.US,D,20221109,000000,9,9.02,8.52,8.56,41664857,0
+CCL.US,D,20221110,000000,9.12,9.81,9.08,9.78,84559536,0
+CCL.US,D,20221111,000000,10.17,10.45,9.76,10.35,69889434,0
+CCL.US,D,20221114,000000,10.41,10.75,10.22,10.6,70950248,0
+CCL.US,D,20221115,000000,10.99,11.485,10.96,11.16,106425893,0
+CCL.US,D,20221116,000000,9.78,9.82,9.49,9.63,124544136,0
+CCL.US,D,20221117,000000,9.37,9.57,9.15,9.51,45732637,0
+CCL.US,D,20221118,000000,9.7,9.725,9.385,9.47,38881953,0
+CCL.US,D,20221121,000000,9.46,9.53,9.13,9.32,38776339,0
+CCL.US,D,20221122,000000,9.36,9.56,9.18,9.47,36685907,0
+CCL.US,D,20221123,000000,9.49,9.78,9.385,9.73,44422578,0
+CCL.US,D,20221125,000000,9.7,9.93,9.635,9.73,23780814,0
+CCL.US,D,20221128,000000,9.58,9.7275,9.27,9.32,32128891,0
+CCL.US,D,20221129,000000,9.36,9.79,9.315,9.75,46085753,0
+CCL.US,D,20221130,000000,9.81,9.94,9.41,9.93,65648544,0
+CCL.US,D,20221201,000000,9.96,10.2898,9.9,9.97,52863089,0
+CCL.US,D,20221202,000000,9.73,10.04,9.45,10,48326920,0
+CCL.US,D,20221205,000000,9.89,10.27,9.63,9.68,52424136,0
+CCL.US,D,20221206,000000,9.7,9.76,9.17,9.3,50508380,0
+CCL.US,D,20221207,000000,9.215,9.352,8.86,8.89,52196207,0
+CCL.US,D,20221208,000000,9,9.24,8.935,9.03,37881662,0
+CCL.US,D,20221209,000000,9.02,9.13,8.85,8.87,37684127,0
+CCL.US,D,20221212,000000,8.77,9.01,8.57,9.01,44353722,0
+CCL.US,D,20221213,000000,9.6,9.67,8.72,8.91,62156891,0
+CCL.US,D,20221214,000000,8.88,9.105,8.71,8.93,57877692,0
+CCL.US,D,20221215,000000,8.72,8.95,8.47,8.63,52117238,0
+CCL.US,D,20221216,000000,8.49,8.7,8.35,8.45,43358231,0
+CCL.US,D,20221219,000000,8.48,8.49,8.02,8.09,41998389,0
+CCL.US,D,20221220,000000,7.95,8.27,7.93,8.1,49501003,0
+CCL.US,D,20221221,000000,7.8799,8.79,7.78,8.48,77709699,0
+CCL.US,D,20221222,000000,8.47,8.5,7.63,7.88,64849131,0
+CCL.US,D,20221223,000000,7.86,7.94,7.53,7.81,39623670,0
+CCL.US,D,20221227,000000,7.78,7.9,7.55,7.67,37674772,0
+CCL.US,D,20221228,000000,7.71,7.91,7.63,7.67,34112407,0
+CCL.US,D,20221229,000000,7.73,8.1,7.7,8.08,38092749,0
+CCL.US,D,20221230,000000,7.98,8.22,7.93,8.06,30690582,0
+CCL.US,D,20230103,000000,8.24,8.32,7.92,7.97,33965211,0
+CCL.US,D,20230104,000000,8.07,8.76,7.975,8.74,52046610,0
+CCL.US,D,20230105,000000,8.57,8.99,8.47,8.95,35671633,0
+CCL.US,D,20230106,000000,9,9.23,8.8301,9.2,40099578,0
+CCL.US,D,20230109,000000,9.26,9.64,9.21,9.47,44454520,0
+CCL.US,D,20230110,000000,9.42,9.71,9.26,9.68,38995517,0
+CCL.US,D,20230111,000000,9.75,9.9,9.66,9.86,33668921,0
+CCL.US,D,20230112,000000,10.06,10.29,9.86,10.28,48425772,0
+CCL.US,D,20230113,000000,10.15,10.61,10.14,10.51,41626911,0
+CCL.US,D,20230117,000000,10.61,10.94,10.425,10.88,48197767,0
+CCL.US,D,20230118,000000,11.09,11.17,10.34,10.43,57513831,0
+CCL.US,D,20230119,000000,10.13,10.24,9.92,10.12,44119326,0
+CCL.US,D,20230120,000000,10.28,10.62,10.16,10.47,39941570,0
+CCL.US,D,20230123,000000,10.64,10.83,10.53,10.72,34611399,0
+CCL.US,D,20230124,000000,10.72,10.96,10.4,10.68,33317437,0
+CCL.US,D,20230125,000000,10.49,10.9,10.38,10.88,29042391,0
+CCL.US,D,20230126,000000,11,11.09,10.57,10.63,32096208,0
+CCL.US,D,20230127,000000,10.78,11.25,10.76,11.02,50631579,0
+CCL.US,D,20230130,000000,10.83,11.22,10.61,10.64,35766568,0
+CCL.US,D,20230131,000000,10.78,10.83,10.58,10.82,30246257,0
+CCL.US,D,20230201,000000,10.82,11.42,10.62,11.34,47240028,0
+CCL.US,D,20230202,000000,11.72,12.26,11.47,12.04,61194354,0
+CCL.US,D,20230203,000000,11.79,12.15,11.68,11.8,35978398,0
+CCL.US,D,20230206,000000,11.6,11.9,11.55,11.87,33494875,0
+CCL.US,D,20230207,000000,12.15,12.615,11.7,12.19,70218882,0
+CCL.US,D,20230208,000000,12.32,12.4,11.84,11.87,38275552,0
+CCL.US,D,20230209,000000,11.95,12.13,11.36,11.53,34304992,0
+CCL.US,D,20230210,000000,11.37,11.45,11.01,11.16,39694495,0
+CCL.US,D,20230213,000000,11.22,11.71,11.125,11.64,28988664,0
+CCL.US,D,20230214,000000,11.55,11.96,11.385,11.88,34072956,0
+CCL.US,D,20230215,000000,11.82,12.21,11.63,12.19,34290922,0
+CCL.US,D,20230216,000000,12,12,11.5701,11.6,30227783,0
+CCL.US,D,20230217,000000,11.51,11.57,11.1617,11.29,31103291,0
+CCL.US,D,20230221,000000,11.12,11.28,11.03,11.13,20923494,0
+CCL.US,D,20230222,000000,11.07,11.335,10.88,11.04,25605848,0
+CCL.US,D,20230223,000000,11.16,11.22,10.67,10.89,28657511,0
+CCL.US,D,20230224,000000,10.68,10.76,10.38,10.59,32077822,0
+CCL.US,D,20230227,000000,10.82,10.99,10.76,10.83,23336669,0
+CCL.US,D,20230228,000000,10.56,10.7,10.25,10.62,39799954,0
+CCL.US,D,20230301,000000,10.62,10.76,10.51,10.59,26906553,0
+CCL.US,D,20230302,000000,10.44,10.8,10.35,10.76,22518457,0
+CCL.US,D,20230303,000000,10.99,11.2,10.85,11.11,29919894,0
+CCL.US,D,20230306,000000,11.19,11.53,11.07,11.07,32128787,0
+CCL.US,D,20230307,000000,11.06,11.195,10.86,10.87,24794003,0
+CCL.US,D,20230308,000000,10.85,10.9698,10.45,10.53,29900986,0
+CCL.US,D,20230309,000000,10.51,10.59,9.94,9.99,37505356,0
+CCL.US,D,20230310,000000,9.96,10.07,9.52,9.69,46525158,0
+CCL.US,D,20230313,000000,9.44,9.56,9.11,9.24,50015724,0
+CCL.US,D,20230314,000000,9.47,9.56,9.01,9.07,45033718,0
+CCL.US,D,20230315,000000,8.72,8.89,8.37,8.73,54438550,0
+CCL.US,D,20230316,000000,8.55,9.16,8.495,9.03,51620081,0
+CCL.US,D,20230317,000000,8.89,8.975,8.55,8.55,53049212,0
+CCL.US,D,20230320,000000,8.58,8.89,8.5199,8.61,45019758,0
+CCL.US,D,20230321,000000,8.95,9.21,8.95,9.12,43641340,0
+CCL.US,D,20230322,000000,9.15,9.46,8.97,8.99,47728544,0
+CCL.US,D,20230323,000000,9.05,9.56,8.985,9.22,57700936,0
+CCL.US,D,20230324,000000,9.08,9.27,8.96,9.23,45627439,0
+CCL.US,D,20230327,000000,9.53,9.72,8.68,8.79,93540226,0
+CCL.US,D,20230328,000000,8.94,9.48,8.94,9.33,72930109,0
+CCL.US,D,20230329,000000,9.67,9.955,9.575,9.89,55593529,0
+CCL.US,D,20230330,000000,10.12,10.3,10.06,10.16,46584184,0
+CCL.US,D,20230331,000000,10.275,10.345,10.06,10.15,37314348,0
+CCL.US,D,20230403,000000,9.98,10.07,9.82,9.97,39031873,0
+CCL.US,D,20230404,000000,10.07,10.12,9.55,9.85,38016258,0
+CCL.US,D,20230405,000000,9.78,9.885,9.61,9.66,25510567,0
+CCL.US,D,20230406,000000,9.72,9.88,9.54,9.73,28095375,0
+CCL.US,D,20230410,000000,9.6,9.89,9.56,9.87,24047351,0
+CCL.US,D,20230411,000000,9.91,10.14,9.79,10.04,26263519,0
+CCL.US,D,20230412,000000,10.19,10.225,9.6,9.62,34149921,0
+CCL.US,D,20230413,000000,9.72,9.85,9.7,9.77,21807879,0
+CCL.US,D,20230414,000000,9.82,9.87,9.55,9.6,21640194,0
+CCL.US,D,20230417,000000,9.62,9.7999,9.51,9.75,24539016,0
+CCL.US,D,20230418,000000,9.7601,9.86,9.66,9.84,22055228,0
+CCL.US,D,20230419,000000,9.7,9.85,9.52,9.8,25981008,0
+CCL.US,D,20230420,000000,9.63,9.66,9.3,9.33,38877295,0
+CCL.US,D,20230421,000000,9.3,9.38,9.065,9.38,28720327,0
+CCL.US,D,20230424,000000,9.32,9.435,9.14,9.28,23084806,0
+CCL.US,D,20230425,000000,9.27,9.27,8.91,8.96,27625264,0
+CCL.US,D,20230426,000000,9.03,9.08,8.7,8.76,33804647,0
+CCL.US,D,20230427,000000,8.91,8.96,8.72,8.9,25196275,0
+CCL.US,D,20230428,000000,8.84,9.3,8.83,9.21,34200522,0
+CCL.US,D,20230501,000000,9.27,9.63,9.205,9.49,43945147,0
+CCL.US,D,20230502,000000,9.38,9.54,9.17,9.45,33396177,0
+CCL.US,D,20230503,000000,9.46,9.7,9.41,9.43,28997773,0
+CCL.US,D,20230504,000000,9.78,9.84,9.21,9.39,51862254,0
+CCL.US,D,20230505,000000,9.54,10.09,9.525,10.01,52156058,0
+CCL.US,D,20230508,000000,10.15,10.6599,10.04,10.61,44199760,0
+CCL.US,D,20230509,000000,10.49,10.71,10.38,10.65,26601964,0
+CCL.US,D,20230510,000000,10.8,10.89,10.34,10.49,29654968,0
+CCL.US,D,20230511,000000,10.37,10.49,10.16,10.24,25869998,0
+CCL.US,D,20230512,000000,10.25,10.26,9.68,9.83,29797352,0
+CCL.US,D,20230515,000000,9.86,10.38,9.82,10.31,27705861,0
+CCL.US,D,20230516,000000,10.26,10.64,10.07,10.36,30040356,0
+CCL.US,D,20230517,000000,10.41,11.18,10.4,11.04,53763707,0
+CCL.US,D,20230518,000000,10.97,11.32,10.97,11.28,33834991,0
+CCL.US,D,20230519,000000,11.17,11.22,10.8101,10.94,28822701,0
+CCL.US,D,20230522,000000,11.07,11.28,10.83,11.22,24221092,0
+CCL.US,D,20230523,000000,11.12,11.53,11.02,11.04,31999086,0
+CCL.US,D,20230524,000000,10.84,10.86,10.38,10.67,34266785,0
+CCL.US,D,20230525,000000,11,11.22,10.87,11,40944724,0
+CCL.US,D,20230526,000000,11.15,11.37,11.15,11.28,30569812,0
+CCL.US,D,20230530,000000,11.5,11.84,11.2,11.38,32709143,0
+CCL.US,D,20230531,000000,11.4,11.45,10.935,11.23,32724148,0
+CCL.US,D,20230601,000000,11.32,11.93,11.2,11.85,39965878,0
+CCL.US,D,20230602,000000,12.04,12.28,11.9,12.18,36332327,0
+CCL.US,D,20230605,000000,12.17,12.38,12.125,12.3,26125528,0
+CCL.US,D,20230606,000000,12.23,12.84,12.195,12.77,32243387,0
+CCL.US,D,20230607,000000,12.87,13.18,12.81,13.03,38518716,0
+CCL.US,D,20230608,000000,12.85,12.9658,12.7,12.75,31998401,0
+CCL.US,D,20230609,000000,12.88,13.39,12.85,13.09,34064564,0
+CCL.US,D,20230612,000000,13.94,15.1,13.84,14.72,126899524,0
+CCL.US,D,20230613,000000,15.06,15.37,14.735,15.34,68046052,0
+CCL.US,D,20230614,000000,15.51,15.78,15.19,15.6,59729295,0
+CCL.US,D,20230615,000000,15.45,16.16,15.41,16.12,64037415,0
+CCL.US,D,20230616,000000,16.3,16.4,15.69,15.8,51111890,0
+CCL.US,D,20230620,000000,15.99,16.06,15.7,15.9,37891018,0
+CCL.US,D,20230621,000000,15.88,16.18,15.45,15.89,37155594,0
+CCL.US,D,20230622,000000,15.74,15.96,15.59,15.76,23564132,0
+CCL.US,D,20230623,000000,15.49,15.995,15.43,15.8,39855025,0
+CCL.US,D,20230626,000000,14.98,15.04,13.9,14.6,107033018,0
+CCL.US,D,20230627,000000,14.75,15.91,14.7,15.89,62431679,0
+CCL.US,D,20230628,000000,15.94,17.485,15.88,17.29,96976951,0
+CCL.US,D,20230629,000000,17.25,17.75,16.88,17.16,60301629,0
+CCL.US,D,20230630,000000,17.8,18.88,17.62,18.83,115111241,0
+CCL.US,D,20230703,000000,18.55,19.19,18.432,18.96,44829024,0
+CCL.US,D,20230705,000000,18.93,19.55,18.8,19.21,55764780,0
+CCL.US,D,20230706,000000,18.83,19.04,18.15,18.86,56593478,0
+CCL.US,D,20230707,000000,18.82,19.46,18.82,19.04,44380196,0
+CCL.US,D,20230710,000000,19.03,19.39,18.9708,19.3,39739693,0
+CCL.US,D,20230711,000000,19.31,19.38,18.66,18.9,43404859,0
+CCL.US,D,20230712,000000,19.16,19.16,18.19,18.22,55581842,0
+CCL.US,D,20230713,000000,18.3001,18.48,17.72,17.75,49645380,0
+CCL.US,D,20230714,000000,17.74,17.94,17.1,17.23,41398143,0
+CCL.US,D,20230717,000000,17.35,17.98,17.34,17.71,35689422,0
+CCL.US,D,20230718,000000,17.89,18.58,17.85,18.25,39202647,0
+CCL.US,D,20230719,000000,18.49,18.5,17.89,18.15,35920007,0
+CCL.US,D,20230720,000000,18,18.1576,17.61,17.65,32239345,0
+CCL.US,D,20230721,000000,17.6,17.9,17.57,17.88,27228258,0
+CCL.US,D,20230724,000000,17.88,18.0099,17.22,17.85,28805282,0
+CCL.US,D,20230725,000000,17.71,17.7784,17.34,17.45,26368827,0
+CCL.US,D,20230726,000000,17.5,17.7399,17.33,17.65,23856644,0
+CCL.US,D,20230727,000000,18.62,18.81,18.085,18.22,50553845,0
+CCL.US,D,20230728,000000,18.365,18.72,18.36,18.49,24508406,0
+CCL.US,D,20230731,000000,18.76,18.86,18.5,18.84,27014227,0
+CCL.US,D,20230801,000000,18.16,18.41,17.48,17.99,42662816,0
+CCL.US,D,20230802,000000,17.62,17.94,17.55,17.72,25360464,0
+CCL.US,D,20230803,000000,17.57,17.9,17.39,17.56,22136890,0
+CCL.US,D,20230804,000000,17.62,17.65,17.08,17.16,26799301,0
+CCL.US,D,20230807,000000,17.39,18.05,17.39,18.04,29955241,0
+CCL.US,D,20230808,000000,17.755,17.95,17.51,17.92,21033748,0
+CCL.US,D,20230809,000000,17.99,18.13,17.26,17.27,24718717,0
+CCL.US,D,20230810,000000,17.46,17.71,17.18,17.36,22120832,0
+CCL.US,D,20230811,000000,17.12,17.15,16.68,16.79,26491304,0
+CCL.US,D,20230814,000000,16.6,16.85,16.475,16.83,20464032,0
+CCL.US,D,20230815,000000,16.65,16.825,16.49,16.61,17912185,0
+CCL.US,D,20230816,000000,16.48,16.61,16.16,16.18,22550579,0
+CCL.US,D,20230817,000000,16.26,16.29,15.8,15.8,27220484,0
+CCL.US,D,20230818,000000,15.44,15.84,15.39,15.59,25707671,0
+CCL.US,D,20230821,000000,15.77,15.85,15.5,15.71,18829038,0
+CCL.US,D,20230822,000000,15.79,15.86,15.43,15.66,20261112,0
+CCL.US,D,20230823,000000,15.7,16.385,15.49,16.25,29806788,0
+CCL.US,D,20230824,000000,16.17,16.33,15.7,15.71,21392507,0
+CCL.US,D,20230825,000000,15.72,15.99,15.545,15.9,19060520,0
+CCL.US,D,20230828,000000,15.92,16.09,15.68,15.71,19018068,0
+CCL.US,D,20230829,000000,15.59,16.12,15.425,16.04,17645005,0
+CCL.US,D,20230830,000000,16.17,16.24,15.83,15.87,18121717,0
+CCL.US,D,20230831,000000,15.85,16.04,15.69,15.82,21797560,0
+CCL.US,D,20230901,000000,15.83,16.06,15.58,15.73,16767253,0
+CCL.US,D,20230905,000000,15.57,15.57,14.92,15.37,31023171,0
+CCL.US,D,20230906,000000,15.11,15.49,15.035,15.43,19238576,0
+CCL.US,D,20230907,000000,15.25,15.3575,14.985,15.3,18761361,0
+CCL.US,D,20230908,000000,15.21,15.52,15.09,15.3,13704356,0
+CCL.US,D,20230911,000000,15.56,15.6,14.95,15.48,18092777,0
+CCL.US,D,20230912,000000,15.32,15.635,15.225,15.46,15494976,0
+CCL.US,D,20230913,000000,15.16,15.27,14.92,15.02,23991227,0
+CCL.US,D,20230914,000000,15.35,15.78,15.26,15.63,24656692,0
+CCL.US,D,20230915,000000,15.54,15.62,15.11,15.19,24302488,0
+CCL.US,D,20230918,000000,15.14,15.21,14.98,15.04,19251102,0
+CCL.US,D,20230919,000000,15.06,15.58,15,15.09,23552321,0
+CCL.US,D,20230920,000000,15.24,15.295,14.635,14.65,22637095,0
+CCL.US,D,20230921,000000,14.45,14.69,14.27,14.45,22663696,0
+CCL.US,D,20230922,000000,14.66,14.67,14.01,14.05,21300564,0
+CCL.US,D,20230925,000000,13.55,14.05,13.38,13.9,29506452,0
+CCL.US,D,20230926,000000,13.67,13.97,13.65,13.76,26210655,0
+CCL.US,D,20230927,000000,13.89,14.18,13.721,13.98,25160181,0
+CCL.US,D,20230928,000000,13.66,14.64,13.64,14.44,45202151,0
+CCL.US,D,20230929,000000,14.65,15.24,13.24,13.72,91954905,0
+CCL.US,D,20231002,000000,13.5,14.1742,13.4203,13.64,38918636,0
+CCL.US,D,20231003,000000,13.37,13.51,12.65,12.74,53693578,0
+CCL.US,D,20231004,000000,12.84,13.23,12.82,13.09,35704573,0
+CCL.US,D,20231005,000000,13.27,13.65,13.1,13.3,24169118,0
+CCL.US,D,20231006,000000,13.07,13.47,12.99,13.26,26188701,0
+CCL.US,D,20231009,000000,12.66,12.76,12.28,12.69,37982260,0
+CCL.US,D,20231010,000000,12.82,13.29,12.8,12.9,26502371,0
+CCL.US,D,20231011,000000,12.92,13.01,12.49,12.65,25157690,0
+CCL.US,D,20231012,000000,12.69,12.915,12.34,12.6,28842136,0
+CCL.US,D,20231013,000000,12.38,12.52,12.15,12.26,25978345,0
+CCL.US,D,20231016,000000,12.47,12.53,12.24,12.36,28778271,0
+CCL.US,D,20231017,000000,12.27,12.66,12.225,12.5,22430863,0
+CCL.US,D,20231018,000000,12.3,12.34,11.67,11.69,37759490,0
+CCL.US,D,20231019,000000,11.59,11.72,11.3414,11.39,36476130,0
+CCL.US,D,20231020,000000,11.24,11.39,11.02,11.03,33490688,0
+CCL.US,D,20231023,000000,10.98,11.64,10.84,11.38,41028444,0
+CCL.US,D,20231024,000000,11.51,11.73,11.395,11.45,23219126,0
+CCL.US,D,20231025,000000,11.32,11.47,11.24,11.27,22471308,0
+CCL.US,D,20231026,000000,11.64,11.74,10.95,11.37,38025160,0
+CCL.US,D,20231027,000000,11.56,11.58,11.01,11.13,25950993,0
+CCL.US,D,20231030,000000,11.36,11.5,11.191,11.4,28263926,0
+CCL.US,D,20231031,000000,11.43,11.48,11.1,11.46,25679048,0
+CCL.US,D,20231101,000000,11.45,11.57,11.115,11.3,26672024,0
+CCL.US,D,20231102,000000,11.62,12.035,11.61,11.9,30172097,0
+CCL.US,D,20231103,000000,12.19,12.82,12.16,12.55,43517850,0
+CCL.US,D,20231106,000000,12.65,12.7407,12.02,12.26,30580914,0
+CCL.US,D,20231107,000000,12.25,12.57,12.16,12.56,22553024,0
+CCL.US,D,20231108,000000,12.61,12.97,12.51,12.79,30333398,0
+CCL.US,D,20231109,000000,12.8,12.92,12.25,12.31,22164821,0
+CCL.US,D,20231110,000000,12.3,12.805,12.23,12.76,21992408,0
+CCL.US,D,20231113,000000,12.63,12.83,12.45,12.78,19364744,0
+CCL.US,D,20231114,000000,13.5784,14.12,13.33,13.89,46888758,0
+CCL.US,D,20231115,000000,14.19,14.65,14.15,14.57,45858277,0
+CCL.US,D,20231116,000000,14.49,14.825,14.41,14.81,31253673,0
+CCL.US,D,20231117,000000,14.92,15.0101,14.64,14.79,25676521,0
+CCL.US,D,20231120,000000,14.75,14.9999,14.55,14.57,23898612,0
+CCL.US,D,20231121,000000,14.32,14.36,13.88,14.2,26656000,0
+CCL.US,D,20231122,000000,14.5,14.84,14.41,14.47,26078074,0
+CCL.US,D,20231124,000000,14.27,14.46,14.12,14.41,8927286,0
+CCL.US,D,20231127,000000,14.38,14.74,14.355,14.62,21496811,0
+CCL.US,D,20231128,000000,14.68,14.78,14.48,14.63,18419179,0
+CCL.US,D,20231129,000000,14.81,15.3,14.76,14.91,27451418,0
+CCL.US,D,20231130,000000,15.09,15.19,14.83,15.06,30451045,0
+CCL.US,D,20231201,000000,15.12,15.77,15.03,15.76,31943611,0
+CCL.US,D,20231204,000000,15.75,16.405,15.75,16.35,36854499,0
+CCL.US,D,20231205,000000,16.2,16.62,16.15,16.5,27681687,0
+CCL.US,D,20231206,000000,16.82,17.82,16.8,17.48,43374512,0
+CCL.US,D,20231207,000000,17.55,18.0399,17.425,17.93,33502928,0
+CCL.US,D,20231208,000000,17.92,18.14,17.84,18.11,32726959,0
+CCL.US,D,20231211,000000,18.01,18.06,17.46,17.63,34179170,0
+CCL.US,D,20231212,000000,17.64,18.05,17.61,17.82,22240587,0
+CCL.US,D,20231213,000000,17.75,18.3,17.62,18.27,38465370,0
+CCL.US,D,20231214,000000,18.5,19.225,18.48,18.78,41074516,0
+CCL.US,D,20231215,000000,18.68,18.95,18.55,18.61,36118107,0
+CCL.US,D,20231218,000000,18.53,18.715,18.21,18.36,26063309,0
+CCL.US,D,20231219,000000,18.45,18.86,18.395,18.71,27102179,0
+CCL.US,D,20231220,000000,18.64,18.8,18.06,18.07,34109663,0
+CCL.US,D,20231221,000000,18.5,19.495,18.33,19.19,63822536,0
+CCL.US,D,20231222,000000,19.14,19.74,18.7,18.93,38240404,0
+CCL.US,D,20231226,000000,18.79,18.86,18.36,18.61,26668604,0
+CCL.US,D,20231227,000000,18.4,18.61,18.2,18.54,25594219,0
+CCL.US,D,20231228,000000,18.62,18.76,18.54,18.67,17540735,0
+CCL.US,D,20231229,000000,18.64,18.88,18.53,18.54,25436669,0
+CCL.US,D,20240102,000000,18.31,18.34,17.21,17.29,36400235,0
+CCL.US,D,20240103,000000,16.76,16.9,16.26,16.35,43978497,0
+CCL.US,D,20240104,000000,16.35,17.095,16.3,16.85,33978612,0
+CCL.US,D,20240105,000000,16.9,17.56,16.85,17.33,34785398,0
+CCL.US,D,20240108,000000,17.41,17.575,17.04,17.35,26151639,0
+CCL.US,D,20240109,000000,17.05,17.56,17.05,17.38,21012983,0
+CCL.US,D,20240110,000000,17.26,17.83,17.1906,17.78,24717358,0
+CCL.US,D,20240111,000000,17.74,17.78,17.155,17.53,23338932,0
+CCL.US,D,20240112,000000,17.53,17.53,16.74,16.96,24801368,0
+CCL.US,D,20240116,000000,16.65,17.1,16.53,17.03,24477238,0
+CCL.US,D,20240117,000000,16.57,16.98,16.57,16.86,15919013,0
+CCL.US,D,20240118,000000,17.12,17.65,16.84,17.28,31558378,0
+CCL.US,D,20240119,000000,17.22,17.35,16.82,17.33,21539355,0
+CCL.US,D,20240122,000000,17.5,17.55,16.385,16.64,54154951,0
+CCL.US,D,20240123,000000,16.51,16.78,16.21,16.25,40097229,0
+CCL.US,D,20240124,000000,16.5,16.75,16.0601,16.08,35602629,0
+CCL.US,D,20240125,000000,16.28,16.5,16.21,16.47,40046692,0
+CCL.US,D,20240126,000000,16.5,16.51,15.81,15.83,39896553,0
+CCL.US,D,20240129,000000,15.7,16.55,15.69,16.55,37138349,0
+CCL.US,D,20240130,000000,16.805,17.2,16.39,16.47,42567929,0
+CCL.US,D,20240131,000000,16.4,17.18,16.35,16.58,37512810,0
+CCL.US,D,20240201,000000,17.09,17.24,16.22,16.8,41876583,0
+CCL.US,D,20240202,000000,16.63,16.66,16.14,16.44,32332122,0
+CCL.US,D,20240205,000000,16.21,16.25,15.64,15.83,32575513,0
+CCL.US,D,20240206,000000,15.76,16.13,15.555,15.97,22673048,0
+CCL.US,D,20240207,000000,16,16.03,15.61,15.72,27082349,0
+CCL.US,D,20240208,000000,15.64,15.79,15.4246,15.69,25544971,0
+CCL.US,D,20240209,000000,15.68,15.74,14.96,15.31,45686609,0
+CCL.US,D,20240212,000000,15.33,15.635,15.275,15.49,28026383,0
+CCL.US,D,20240213,000000,15.03,15.24,14.9,15.12,26733653,0
+CCL.US,D,20240214,000000,15.26,15.36,14.84,15.27,25927063,0
+CCL.US,D,20240215,000000,15.36,15.61,15.135,15.22,26700107,0
+CCL.US,D,20240216,000000,15.02,15.12,14.77,14.8,24237572,0
+CCL.US,D,20240220,000000,14.75,14.83,14.44,14.76,24917133,0
+CCL.US,D,20240221,000000,14.62,14.75,14.54,14.71,18644551,0
+CCL.US,D,20240222,000000,15.55,15.6088,15.095,15.21,39773451,0
+CCL.US,D,20240223,000000,15.04,15.46,14.95,15.23,26825187,0
+CCL.US,D,20240226,000000,15.15,15.25,14.77,14.78,25467280,0
+CCL.US,D,20240227,000000,16.01,16.21,15.49,15.91,56116034,0
+CCL.US,D,20240228,000000,15.72,16.12,15.43,15.47,28772639,0
+CCL.US,D,20240229,000000,15.52,15.94,15.44,15.86,34166762,0
+CCL.US,D,20240301,000000,15.9,16.11,15.65,16,22562791,0
+CCL.US,D,20240304,000000,16.06,16.41,16.015,16.07,26876041,0
+CCL.US,D,20240305,000000,15.92,16.16,15.76,15.89,26446455,0
+CCL.US,D,20240306,000000,16.15,16.33,15.88,16.01,21260399,0
+CCL.US,D,20240307,000000,16.16,16.23,15.61,15.66,26335596,0
+CCL.US,D,20240308,000000,15.96,16.7787,15.6795,16.37,44025130,0
+CCL.US,D,20240311,000000,16.36,16.38,16.07,16.23,24125261,0
+CCL.US,D,20240312,000000,16.24,16.25,15.91,16.24,22403634,0
+CCL.US,D,20240313,000000,16.4,16.94,16.35,16.65,32798661,0
+CCL.US,D,20240314,000000,16.54,16.6189,16.14,16.2,23985116,0
+CCL.US,D,20240315,000000,16.19,16.38,16.08,16.26,24012909,0
+CCL.US,D,20240318,000000,16.36,16.65,16.12,16.19,25799399,0
+CCL.US,D,20240319,000000,16.11,16.2,15.89,16.08,21516067,0
+CCL.US,D,20240320,000000,16.08,16.85,16.04,16.85,29629784,0
+CCL.US,D,20240321,000000,17.07,17.28,16.87,17.02,31116831,0
+CCL.US,D,20240322,000000,17.07,17.18,16.96,17.08,18601302,0
+CCL.US,D,20240325,000000,17.34,17.67,17.09,17.11,41079594,0
+CCL.US,D,20240326,000000,17.45,17.62,16.79,17.03,65639165,0
+CCL.US,D,20240327,000000,16.61,17.68,16.17,17.19,112964427,0
+CCL.US,D,20240328,000000,17,17.1308,16.31,16.34,60284333,0
+CCL.US,D,20240401,000000,16.48,16.67,16.06,16.26,33043882,0
+CCL.US,D,20240402,000000,15.84,15.88,15.405,15.48,35824452,0
+CCL.US,D,20240403,000000,15.35,15.6,15.245,15.34,26613256,0
+CCL.US,D,20240404,000000,15.59,15.8,14.98,15.06,35613171,0
+CCL.US,D,20240405,000000,15.01,15.16,14.84,15.12,29861000,0
+CCL.US,D,20240408,000000,15.25,15.68,15.235,15.66,26731526,0
+CCL.US,D,20240409,000000,15.62,15.71,15.15,15.5,25768042,0
+CCL.US,D,20240410,000000,15.15,15.34,14.79,14.95,33185585,0
+CCL.US,D,20240411,000000,14.88,15.0275,14.59,14.97,26083944,0
+CCL.US,D,20240412,000000,14.71,14.74,14.23,14.36,34056662,0
+CCL.US,D,20240415,000000,14.66,14.76,13.92,14.06,30780011,0
+CCL.US,D,20240416,000000,14.02,14.08,13.795,13.9,27095105,0
+CCL.US,D,20240417,000000,14.19,14.3,14.01,14.12,22639792,0
+CCL.US,D,20240418,000000,14.21,14.555,14.16,14.18,23061088,0
+CCL.US,D,20240419,000000,14.1,14.31,14.05,14.12,29467294,0
+CCL.US,D,20240422,000000,14.35,14.41,14.07,14.28,24348312,0
+CCL.US,D,20240423,000000,14.4,14.94,14.33,14.79,25455349,0
+CCL.US,D,20240424,000000,14.83,15.045,14.77,15.01,24536470,0
+CCL.US,D,20240425,000000,15.06,15.2,14.8,15.18,29288024,0
+CCL.US,D,20240426,000000,15.18,15.225,14.91,15.08,20458964,0
+CCL.US,D,20240429,000000,15.08,15.275,14.845,15.13,19629750,0
+CCL.US,D,20240430,000000,14.95,15.14,14.7701,14.82,22986149,0
+CCL.US,D,20240501,000000,14.63,14.8,14.205,14.47,33944508,0
+CCL.US,D,20240502,000000,14.61,14.675,14.36,14.46,19596379,0
+CCL.US,D,20240503,000000,14.76,14.87,14.37,14.44,23570419,0
+CCL.US,D,20240506,000000,14.59,14.71,14.44,14.6,29357231,0
+CCL.US,D,20240507,000000,14.53,14.59,14.115,14.12,25935048,0
+CCL.US,D,20240508,000000,14.02,14.33,13.98,14.3,23651386,0
+CCL.US,D,20240509,000000,14.31,14.7,14.27,14.56,24245804,0
+CCL.US,D,20240510,000000,14.63,14.63,14.34,14.43,16374035,0
+CCL.US,D,20240513,000000,14.46,14.69,14.45,14.56,24898144,0
+CCL.US,D,20240514,000000,14.68,14.76,14.4125,14.52,24220001,0
+CCL.US,D,20240515,000000,14.61,15.015,14.58,14.86,35205336,0
+CCL.US,D,20240516,000000,14.9401,15.08,14.82,14.9,29313600,0
+CCL.US,D,20240517,000000,14.99,15.12,14.93,15,22775910,0
+CCL.US,D,20240520,000000,15.39,16.24,15.31,16.09,53286329,0
+CCL.US,D,20240521,000000,15.96,16.2,15.85,16.2,29685616,0
+CCL.US,D,20240522,000000,16.14,16.19,15.585,15.65,29002466,0
+CCL.US,D,20240523,000000,15.65,15.74,14.77,14.78,33957696,0
+CCL.US,D,20240524,000000,14.81,15.14,14.8,15.13,21930828,0
+CCL.US,D,20240528,000000,15.2,15.7,15.18,15.65,27374256,0
+CCL.US,D,20240529,000000,15.21,15.3,14.7447,15.22,37684793,0
+CCL.US,D,20240530,000000,15.23,15.45,15.08,15.2,27452704,0
+CCL.US,D,20240531,000000,15.3,15.43,14.96,15.08,27997802,0
+CCL.US,D,20240603,000000,15.21,16.04,15.2,16.01,43854766,0
+CCL.US,D,20240604,000000,16.17,16.96,16.14,16.94,51622178,0
+CCL.US,D,20240605,000000,17,17.06,16.56,16.95,29171087,0
+CCL.US,D,20240606,000000,16.89,17.07,16.57,16.62,23698620,0
+CCL.US,D,20240607,000000,16.44,16.75,16.41,16.7,17319793,0
+CCL.US,D,20240610,000000,16.59,16.835,16.355,16.53,16667318,0
+CCL.US,D,20240611,000000,16.49,16.5,16.225,16.34,13762559,0
+CCL.US,D,20240612,000000,16.75,17.0299,16.695,16.74,25555897,0
+CCL.US,D,20240613,000000,16.68,16.6999,16.27,16.51,21689171,0
+CCL.US,D,20240614,000000,16.17,16.23,15.04,15.34,56577705,0
+CCL.US,D,20240617,000000,15.26,15.78,14.98,15.69,25057414,0
+CCL.US,D,20240618,000000,16.1,16.27,15.81,15.95,28003653,0
+CCL.US,D,20240620,000000,15.75,16.15,15.7,16.06,21089893,0
+CCL.US,D,20240621,000000,15.94,16.1,15.77,16.07,25164163,0
+CCL.US,D,20240624,000000,16.29,16.5,16,16.39,38154594,0
+CCL.US,D,20240625,000000,17.02,18.01,16.66,17.82,106131434,0
+CCL.US,D,20240626,000000,17.9,18.5,17.785,18.37,55127816,0
+CCL.US,D,20240627,000000,18.49,18.66,18.13,18.61,38085598,0
+CCL.US,D,20240628,000000,18.625,18.92,18.565,18.72,34276987,0
+CCL.US,D,20240701,000000,18.65,18.74,17.46,17.71,41781061,0
+CCL.US,D,20240702,000000,17.67,17.99,17.51,17.56,24523784,0
+CCL.US,D,20240703,000000,17.56,17.59,17.32,17.45,14095439,0
+CCL.US,D,20240705,000000,17.53,17.54,17.01,17.21,25549996,0
+CCL.US,D,20240708,000000,17.33,17.88,17.33,17.56,29603549,0
+CCL.US,D,20240709,000000,17.51,18.11,17.5,17.9,26311504,0
+CCL.US,D,20240710,000000,18.12,18.17,17.73,17.74,22307838,0
+CCL.US,D,20240711,000000,17.68,18.15,17.31,18.12,30702557,0
+CCL.US,D,20240712,000000,18.15,18.57,18.15,18.23,22504454,0
+CCL.US,D,20240715,000000,18.3,18.34,17.79,18.32,25269117,0
+CCL.US,D,20240716,000000,18.4,19.24,18.38,19.18,28752591,0
+CCL.US,D,20240717,000000,18.68,19.12,18.4,18.4,30846560,0
+CCL.US,D,20240718,000000,18.46,18.7,18.095,18.25,20659625,0
+CCL.US,D,20240719,000000,18.29,18.5,18.1552,18.43,13619909,0
+CCL.US,D,20240722,000000,18.4,18.74,18.2,18.42,21676002,0
+CCL.US,D,20240723,000000,18.51,19.48,18.46,19.07,35636011,0
+CCL.US,D,20240724,000000,18.87,19.0299,18.18,18.19,28171390,0
+CCL.US,D,20240725,000000,18.16,18.16,17.075,17.1,34773370,0
+CCL.US,D,20240726,000000,17.38,17.51,17.12,17.27,20816921,0
+CCL.US,D,20240729,000000,17.34,17.535,17.0347,17.25,16795893,0
+CCL.US,D,20240730,000000,17.33,17.4,17.065,17.12,20316768,0
+CCL.US,D,20240731,000000,17.43,17.53,16.65,16.66,38380674,0
+CCL.US,D,20240801,000000,16.79,16.865,15.48,15.76,41570915,0
+CCL.US,D,20240802,000000,15.16,15.2,14.63,14.8,44420021,0
+CCL.US,D,20240805,000000,13.87,14.705,13.78,14.4,35572315,0
+CCL.US,D,20240806,000000,14.45,15.035,14.44,14.54,32738558,0
+CCL.US,D,20240807,000000,14.8,14.84,13.95,14.01,29573275,0
+CCL.US,D,20240808,000000,14.11,14.55,14.08,14.49,24132100,0
+CCL.US,D,20240809,000000,14.49,14.85,14.49,14.77,26030012,0
+CCL.US,D,20240812,000000,14.79,14.85,14.49,14.6,19250755,0
+CCL.US,D,20240813,000000,14.8,14.9099,14.56,14.87,18842807,0
+CCL.US,D,20240814,000000,14.9,15.08,14.53,14.76,23096994,0
+CCL.US,D,20240815,000000,15.06,15.79,15.035,15.74,32425416,0
+CCL.US,D,20240816,000000,15.645,15.665,15.31,15.46,23514039,0
+CCL.US,D,20240819,000000,15.49,15.67,15.42,15.6,17931344,0
+CCL.US,D,20240820,000000,15.53,15.53,15.28,15.32,20241856,0
+CCL.US,D,20240821,000000,15.41,15.61,15.3,15.49,13809533,0
+CCL.US,D,20240822,000000,15.66,15.67,15.32,15.45,18683594,0
+CCL.US,D,20240823,000000,15.52,16.75,15.47,16.61,42378857,0
+CCL.US,D,20240826,000000,16.6,16.71,16.41,16.6,21673615,0
+CCL.US,D,20240827,000000,16.55,17.37,16.505,17.04,30136590,0
+CCL.US,D,20240828,000000,16.93,17.0201,16.49,16.63,24878387,0
+CCL.US,D,20240829,000000,16.79,16.87,16.505,16.54,22799993,0
+CCL.US,D,20240830,000000,16.62,16.7948,16.25,16.5,20664214,0
+CCL.US,D,20240903,000000,16.3,16.79,16.2,16.34,23606050,0
+CCL.US,D,20240904,000000,16.23,16.518,15.99,16.15,18999253,0
+CCL.US,D,20240905,000000,16.3,16.59,16.07,16.15,15078890,0
+CCL.US,D,20240906,000000,16.21,16.46,15.5,15.67,24505608,0
+CCL.US,D,20240909,000000,15.88,16.205,15.85,16.03,21478385,0
+CCL.US,D,20240910,000000,16.13,16.17,15.49,16.14,17919671,0
+CCL.US,D,20240911,000000,16.11,16.55,15.88,16.54,31864347,0
+CCL.US,D,20240912,000000,16.64,17.17,16.615,16.92,27610350,0
+CCL.US,D,20240913,000000,17.01,17.49,17,17.26,23340835,0
+CCL.US,D,20240916,000000,17.37,17.94,17.27,17.83,27539897,0
+CCL.US,D,20240917,000000,18.035,18.18,17.87,18.03,24716422,0
+CCL.US,D,20240918,000000,18.125,18.74,18.125,18.36,30907097,0
+CCL.US,D,20240919,000000,18.93,18.99,18.62,18.76,25872348,0
+CCL.US,D,20240920,000000,18.7,19.09,18.55,19,36581249,0
+CCL.US,D,20240923,000000,19,19.02,18.71,18.97,27346836,0
+CCL.US,D,20240924,000000,19,19.01,18.37,18.73,32022101,0
+CCL.US,D,20240925,000000,18.67,18.685,17.99,18.04,32886923,0
+CCL.US,D,20240926,000000,18.43,18.9,18.38,18.68,31889030,0
+CCL.US,D,20240927,000000,18.8,18.8699,18.48,18.54,34530751,0
+CCL.US,D,20240930,000000,18.67,18.72,17.33,18.48,68574017,0
+CCL.US,D,20241001,000000,18.7,18.82,17.62,18.02,45154328,0
+CCL.US,D,20241002,000000,17.71,17.86,17.48,17.71,29643724,0
+CCL.US,D,20241003,000000,17.43,17.695,17.105,17.34,31611031,0
+CCL.US,D,20241004,000000,17.68,18.15,17.55,18.02,31753075,0
+CCL.US,D,20241007,000000,17.99,18.4199,17.83,18.01,31436438,0
+CCL.US,D,20241008,000000,18.08,18.99,18.07,18.87,35723367,0
+CCL.US,D,20241009,000000,19.15,20.45,19.09,20.2,70901666,0
+CCL.US,D,20241010,000000,19.86,20.5,19.72,20.39,38703113,0
+CCL.US,D,20241011,000000,20.46,20.81,20.36,20.43,28855366,0
+CCL.US,D,20241014,000000,20.33,20.43,19.97,20.21,27465878,0
+CCL.US,D,20241015,000000,20.78,21.796,20.76,21.55,46916655,0
+CCL.US,D,20241016,000000,21.57,21.67,21.29,21.4,22859799,0
+CCL.US,D,20241017,000000,21.62,21.78,21.23,21.41,20065324,0
+CCL.US,D,20241018,000000,21.36,21.42,21.05,21.32,17996290,0
+CCL.US,D,20241021,000000,21.25,21.38,21.03,21.28,17595589,0
+CCL.US,D,20241022,000000,21.17,21.56,20.78,21.45,19644122,0
+CCL.US,D,20241023,000000,21.28,21.4,20.82,21,15934805,0
+CCL.US,D,20241024,000000,21.05,21.245,20.61,20.91,15605382,0
+CCL.US,D,20241025,000000,20.98,21.06,20.74,20.91,16284028,0
+CCL.US,D,20241028,000000,21.72,22.39,21.5501,21.92,32073401,0
+CCL.US,D,20241029,000000,21.47,22.35,21.43,22.1,27969834,0
+CCL.US,D,20241030,000000,21.92,22.3,21.72,22.16,23747319,0
+CCL.US,D,20241031,000000,22.49,23.05,21.91,22,32433280,0
+CCL.US,D,20241101,000000,22,22.15,21.75,21.9,23498958,0
+CCL.US,D,20241104,000000,21.8,22.205,21.55,21.91,16784932,0
+CCL.US,D,20241105,000000,21.94,22.67,21.94,22.45,17652312,0
+CCL.US,D,20241106,000000,23.63,24.34,23.51,24.23,48010994,0
+CCL.US,D,20241107,000000,23.83,24.19,23.68,23.68,24617774,0
+CCL.US,D,20241108,000000,23.7,24.41,23.67,24.07,18979455,0
+CCL.US,D,20241111,000000,24.445,24.725,24.01,24.6,20466834,0
+CCL.US,D,20241112,000000,24.22,24.78,24.21,24.59,18197436,0
+CCL.US,D,20241113,000000,24.58,24.8273,24.32,24.55,17563937,0
+CCL.US,D,20241114,000000,24.55,24.99,24.26,24.31,20945304,0
+CCL.US,D,20241115,000000,24,24.41,23.92,24.31,18241910,0
+CCL.US,D,20241118,000000,24.275,24.64,23.95,24.51,24156002,0
+CCL.US,D,20241119,000000,24,25.22,23.86,25.13,27670699,0
+CCL.US,D,20241120,000000,25.18,25.45,24.89,25.08,14495962,0
+CCL.US,D,20241121,000000,25.13,25.6,25,25.35,19109452,0
+CCL.US,D,20241122,000000,25.365,25.58,24.845,24.9,32540391,0
+CCL.US,D,20241125,000000,25.2,25.44,25.05,25.19,24680881,0
+CCL.US,D,20241126,000000,25.08,25.8,24.97,25.34,20993053,0
+CCL.US,D,20241127,000000,25.35,25.52,25.14,25.14,9131338,0
+CCL.US,D,20241129,000000,25.28,25.58,25.26,25.43,8047732,0
+CCL.US,D,20241202,000000,25.67,26.66,25.63,25.99,21179740,0
+CCL.US,D,20241203,000000,26.01,26.57,25.93,26.11,19172765,0
+CCL.US,D,20241204,000000,26.3,26.79,26.26,26.78,19191547,0
+CCL.US,D,20241205,000000,26.99,27.165,26.42,26.45,21657670,0
+CCL.US,D,20241206,000000,26.485,26.65,25.89,26.61,18633151,0
+CCL.US,D,20241209,000000,26.56,26.595,25.33,25.39,19616041,0
+CCL.US,D,20241210,000000,25.96,26.355,25.64,25.83,18652696,0
+CCL.US,D,20241211,000000,25.93,26.615,25.93,26.61,15172130,0
+CCL.US,D,20241212,000000,26.54,26.78,26.18,26.18,15743813,0
+CCL.US,D,20241213,000000,26.285,26.41,25.78,25.9,13799141,0
+CCL.US,D,20241216,000000,26.28,26.46,25.85,25.91,15710898,0
+CCL.US,D,20241217,000000,25.87,25.985,25.4,25.72,17328007,0
+CCL.US,D,20241218,000000,26.11,26.188,24.545,24.82,21896678,0
+CCL.US,D,20241219,000000,25,25.445,24.77,25.18,21381728,0
+CCL.US,D,20241220,000000,25.7795,27.14,25.44,26.8,61014991,0
+CCL.US,D,20241223,000000,26.52,26.54,25.26,25.73,35169577,0
+CCL.US,D,20241224,000000,26,26.05,25.42,25.79,10234863,0
+CCL.US,D,20241226,000000,25.48,25.83,25.365,25.66,12380795,0
+CCL.US,D,20241227,000000,25.41,25.54,24.89,25.08,14967426,0
+CCL.US,D,20241230,000000,24.58,25.3464,24.31,25.05,15497628,0
+CCL.US,D,20241231,000000,24.89,25.38,24.86,24.92,10363482,0
+CCL.US,D,20250102,000000,25.07,25.4,24.6,25.01,26418692,0
+CCL.US,D,20250103,000000,25.025,25.098,23.9301,24.38,20575509,0
+CCL.US,D,20250106,000000,24.63,24.74,24.061391,24.13,20057278,0
+CCL.US,D,20250107,000000,24.075,24.17,23.27,23.84,23142457,0
+CCL.US,D,20250108,000000,23.51,24.265,23.4,24.18,18531010,0
+CCL.US,D,20250110,000000,23.57,24.52,23.34,24.27,20698556,0
+CCL.US,D,20250113,000000,23.74,24.175,23.555,23.89,16174120,0
+CCL.US,D,20250114,000000,24.08,24.59,23.83,24.51,16470094,0
+CCL.US,D,20250115,000000,25.22,25.275,24.665,24.94,27603629,0
+CCL.US,D,20250116,000000,24.91,25.11,24.59,25.05,14694651,0
+CCL.US,D,20250117,000000,25.2,26.105,25.17,25.85,21345378,0
+CCL.US,D,20250121,000000,26.44,26.77,25.53,25.6,30257361,0
+CCL.US,D,20250122,000000,25.86,25.92,25.105,25.25,16706291,0
+CCL.US,D,20250123,000000,25.25,25.65,24.95,25.61,15381939,0
+CCL.US,D,20250124,000000,25.53,25.74,25.3501,25.42,17631654,0
+CCL.US,D,20250127,000000,25.01,25.87,24.88,25.68,17600282,0
+CCL.US,D,20250128,000000,25.79,27.82,25.76,27.77,37778501,0
+CCL.US,D,20250129,000000,27.76,28.12,27.3746,27.91,39258132,0
+CCL.US,D,20250130,000000,28.16,28.5,28.01,28.49,19955989,0
+CCL.US,D,20250131,000000,28.53,28.72,27.6,27.67,18067976,0
+CCL.US,D,20250203,000000,26.52,27.53,26.27,27.05,18261639,0
+CCL.US,D,20250204,000000,27.18,27.34,26.61,27.09,18287112,0
+CCL.US,D,20250205,000000,27.28,27.59,26.74,27.19,13072162,0
+CCL.US,D,20250206,000000,27.27,27.57,26.935,27.44,14071182,0
+CCL.US,D,20250207,000000,27.53,27.815,26.67,26.75,15149200,0
+CCL.US,D,20250210,000000,26.76,26.93,26.01,26.1,14713085,0
+CCL.US,D,20250211,000000,25.8,25.85,25.33,25.61,14040791,0
+CCL.US,D,20250212,000000,25.1938,25.9,25.055,25.89,13942606,0
+CCL.US,D,20250213,000000,25.985,26.34,25.38,25.86,14560060,0
+CCL.US,D,20250214,000000,25.98,26.25,25.48,26.23,12164818,0
+CCL.US,D,20250218,000000,26.14,26.39,25.38,25.73,22472235,0
+CCL.US,D,20250219,000000,25.53,26.095,25.2,26.09,13325355,0
+CCL.US,D,20250220,000000,25.595,25.68,23.42,24.56,52245844,0
+CCL.US,D,20250221,000000,24.68,24.7,22.8201,23.22,31226448,0
+CCL.US,D,20250224,000000,23.72,24.05,23.26,23.63,21830725,0
+CCL.US,D,20250225,000000,24.08,24.11,23.31,23.74,19622185,0
+CCL.US,D,20250226,000000,24.08,24.6,23.82,24.12,12983253,0
+CCL.US,D,20250227,000000,24.41,24.57,23.23,23.5,18890619,0
+CCL.US,D,20250228,000000,23.55,23.95,23.28,23.93,16216939,0
+CCL.US,D,20250303,000000,23.82,24.47,23.02,23.26,18348975,0
+CCL.US,D,20250304,000000,22.63,22.65,21.44,21.91,44502460,0
+CCL.US,D,20250305,000000,22,22.37,21.73,22.34,28569259,0
+CCL.US,D,20250306,000000,21.55,21.87,20.795,20.87,26983492,0
+CCL.US,D,20250307,000000,20.85,20.86,19.8307,20.64,34604900,0
+CCL.US,D,20250310,000000,19.99,20,18.66,19.08,41514058,0
+CCL.US,D,20250311,000000,18.89,19.2,18.155,19.1,46610155,0
+CCL.US,D,20250312,000000,19.44,19.95,19.22,19.5,30901463,0
+CCL.US,D,20250313,000000,19.5,19.79,18.78,19.12,28369709,0
+CCL.US,D,20250314,000000,19.4,19.94,19.2509,19.92,22467867,0
+CCL.US,D,20250317,000000,20.28,21.02,20.25,20.89,27688139,0
+CCL.US,D,20250318,000000,20.59,20.7365,19.86,20.12,26922281,0
+CCL.US,D,20250319,000000,20.3,21.365,20.275,21.05,31084046,0
+CCL.US,D,20250320,000000,20.73,21.56,20.73,21.2,29910559,0
+CCL.US,D,20250321,000000,20.47,21.53,19.82,20.94,59554678,0
+CCL.US,D,20250324,000000,21.55,21.75,21.05,21.44,21696773,0
+CCL.US,D,20250325,000000,21.57,21.78,21.05,21.26,18816761,0
+CCL.US,D,20250326,000000,21.17,21.39,20.75,20.93,16018679,0
+CCL.US,D,20250327,000000,20.75,21.1668,20.53,20.78,14326941,0
+CCL.US,D,20250328,000000,20.7,20.7,19.66,19.87,18880868,0
+CCL.US,D,20250331,000000,19.135,19.685,18.77,19.53,25028395,0
+CCL.US,D,20250401,000000,19.6,19.67,18.865,19.39,20870148,0
+CCL.US,D,20250402,000000,19.1,20.045,19.03,20.02,20896964,0
+CCL.US,D,20250403,000000,18.41,18.455,17.25,17.28,46293344,0
+CCL.US,D,20250404,000000,16.49,16.74,15.61,16.5,39839253,0
+CCL.US,D,20250407,000000,15.33,17.45,15.07,16.43,41421780,0
+CCL.US,D,20250408,000000,17.78,18,16.335,16.69,42041117,0
+CCL.US,D,20250409,000000,16.77,19.98,16.61,19.61,66938959,0
+CCL.US,D,20250410,000000,18.32,18.6,17.08,17.6,47116867,0
+CCL.US,D,20250411,000000,17.52,17.8169,17.1,17.64,18749025,0
+CCL.US,D,20250414,000000,18.28,18.38,17.42,17.82,21774724,0
+CCL.US,D,20250415,000000,17.91,18.0299,17.59,18,22760932,0
+CCL.US,D,20250416,000000,17.85,18.25,17.515,17.87,21109339,0
+CCL.US,D,20250417,000000,17.89,18.215,17.69,17.99,17701876,0
+CCL.US,D,20250421,000000,17.59,17.835,17.05,17.24,18735405,0
+CCL.US,D,20250422,000000,17.55,17.99,17.4701,17.98,18510440,0
+CCL.US,D,20250423,000000,18.88,19.52,18.4031,18.48,21605316,0
+CCL.US,D,20250424,000000,18.43,18.8,18.31,18.7,17254662,0
+CCL.US,D,20250425,000000,18.7,18.88,18.39,18.6,14859312,0
+CCL.US,D,20250428,000000,18.85,19.33,18.73,18.86,18025407,0
+CCL.US,D,20250429,000000,19.17,19.22,18.305,18.71,30363287,0
+CCL.US,D,20250430,000000,17.79,18.35,17.33,18.34,31787798,0
+CCL.US,D,20250501,000000,18.68,18.8,18.51,18.63,20649046,0
+CCL.US,D,20250502,000000,19.04,19.64,19.0206,19.57,27621661,0
+CCL.US,D,20250505,000000,19.12,19.89,19.06,19.56,16771347,0
+CCL.US,D,20250506,000000,19.2207,19.72,19.22,19.53,15400384,0
+CCL.US,D,20250507,000000,19.71,20.01,19.44,19.69,23045128,0
+CCL.US,D,20250508,000000,19.98,20.5,19.9,20.25,30449307,0
+CCL.US,D,20250509,000000,20.23,20.367,19.915,20.19,17379267,0
+CCL.US,D,20250512,000000,21.59,22.355,21.5503,22.13,43025837,0
+CCL.US,D,20250513,000000,22.22,22.78,21.98,22.74,27784478,0
+CCL.US,D,20250514,000000,22.72,23.23,22.7,22.99,28264102,0
+CCL.US,D,20250515,000000,22.75,23.11,22.5,23,25853401,0
+CCL.US,D,20250516,000000,23.26,23.46,23.05,23.39,18741010,0
+CCL.US,D,20250519,000000,22.975,23.41,22.75,23.39,19197094,0
+CCL.US,D,20250520,000000,22.97,23.09,22.595,22.9,18785189,0
+CCL.US,D,20250521,000000,22.4902,22.6,21.84,22.04,22318780,0
+CCL.US,D,20250522,000000,22.045,22.54,22.03,22.43,15230969,0
+CCL.US,D,20250523,000000,21.69,22.295,21.6217,22.25,15876634,0
+CCL.US,D,20250527,000000,22.59,23.67,22.59,23.6,27592644,0
+CCL.US,D,20250528,000000,23.44,23.45,22.96,23,18060781,0
+CCL.US,D,20250529,000000,23.05,23.34,22.92,23.16,14961787,0
+CCL.US,D,20250530,000000,23.04,23.34,22.9,23.22,22350636,0
+CCL.US,D,20250602,000000,23.07,23.59,22.895,23.54,19914897,0
+CCL.US,D,20250603,000000,23.605,24.025,23.48,23.93,21199692,0
+CCL.US,D,20250604,000000,23.915,24.01,23.59,23.83,21135568,0
+CCL.US,D,20250605,000000,23.78,24.4007,23.68,24.02,23993027,0
+CCL.US,D,20250606,000000,24.275,24.32,24.0027,24.28,16655129,0
+CCL.US,D,20250609,000000,24.46,24.655,24.16,24.21,17924504,0
+CCL.US,D,20250610,000000,24.26,24.52,24.12,24.51,14021792,0
+CCL.US,D,20250611,000000,24.605,24.63,23.7803,23.87,21334475,0
+CCL.US,D,20250612,000000,23.58,23.735,23.24,23.57,22811703,0
+CCL.US,D,20250613,000000,22.28,22.83,22.1119,22.41,36875882,0
+CCL.US,D,20250616,000000,23.14,23.85,22.89,23.84,32993545,0
+CCL.US,D,20250617,000000,23.63,23.95,23.2,23.28,25124060,0
+CCL.US,D,20250618,000000,23.19,23.81,23.19,23.61,19275536,0
+CCL.US,D,20250620,000000,23.87,23.895,23.625,23.77,23641147,0
+CCL.US,D,20250623,000000,23.35,24.1,22.5818,24.04,43972135,0
+CCL.US,D,20250624,000000,25.07,26.525,24.95,25.7,70082442,0
+CCL.US,D,20250625,000000,25.775,25.8,25.23,25.48,27543737,0
+CCL.US,D,20250626,000000,25.705,26.27,25.53,26.17,29096470,0
+CCL.US,D,20250627,000000,26.36,27.35,26.21,27.26,46846157,0
+CCL.US,D,20250630,000000,27.36,28.18,27.18,28.12,32239401,0
+CCL.US,D,20250701,000000,28.075,28.825,28.07,28.64,35589170,0
+CCL.US,D,20250702,000000,28.625,29.72,28.62,29.65,33758029,0
+CCL.US,D,20250703,000000,29.79,30.2381,29.66,29.96,20052785,0
+CCL.US,D,20250707,000000,29.78,30.46,28.96,29.31,45731615,0
+CCL.US,D,20250708,000000,29.62,29.74,28.8,28.84,26835514,0
+CCL.US,D,20250709,000000,29.19,29.29,28.73,28.83,23875302,0
+CCL.US,D,20250710,000000,29.055,29.405,28.94,29.1,22873509,0
+CCL.US,D,20250711,000000,28.96,29.19,28.65,28.66,14579219,0
+CCL.US,D,20250714,000000,28.61,29.375,28.5901,29.32,16149979,0
+CCL.US,D,20250715,000000,29.23,29.29,28.61,28.97,18347525,0
+CCL.US,D,20250716,000000,29.27,29.51,28.83,29.04,17907823,0
+CCL.US,D,20250717,000000,29.31,29.51,28.88,29.45,18769933,0
+CCL.US,D,20250718,000000,29.55,29.64,29.255,29.55,17147508,0
+CCL.US,D,20250721,000000,29.72,30.23,29.655,29.79,17523780,0
+CCL.US,D,20250722,000000,29.96,30.07,29.25,29.89,12900595,0
+CCL.US,D,20250723,000000,30.3,31.0068,30.29,30.74,22087375,0
+CCL.US,D,20250724,000000,30.4,30.52,29.74,29.78,16342079,0
+CCL.US,D,20250725,000000,29.9,29.96,29.38,29.75,13068127,0
+CCL.US,D,20250728,000000,29.83,29.88,29.48,29.73,15432986,0
+CCL.US,D,20250729,000000,29.52,29.885,28.995,29.7,22569561,0
+CCL.US,D,20250730,000000,29.94,30.43,29.67,30.14,25730711,0
+CCL.US,D,20250731,000000,30.64,30.92,29.705,29.77,23139565,0
+CCL.US,D,20250801,000000,29.04,29.19,28.07,29.07,26986590,0
+CCL.US,D,20250804,000000,29.45,29.87,29.355,29.72,15609446,0
+CCL.US,D,20250805,000000,29.98,30,28.93,29.28,12019964,0
+CCL.US,D,20250806,000000,29.42,29.455,29.08,29.24,11524326,0
+CCL.US,D,20250807,000000,29.61,29.705,28.64,29.01,15559179,0
+CCL.US,D,20250808,000000,29.1,29.135,28.32,28.37,18063007,0
+CCL.US,D,20250811,000000,28.19,28.85,28.12,28.61,13501380,0
+CCL.US,D,20250812,000000,28.95,29.65,28.86,29.64,14836821,0
+CCL.US,D,20250813,000000,29.72,30.66,29.7,30.64,22097785,0
+CCL.US,D,20250814,000000,30.25,30.3,29.8543,30.25,15950550,0
+CCL.US,D,20250815,000000,30.26,30.285,29.58,29.76,10998183,0
+CCL.US,D,20250818,000000,29.595,30.12,29.24,29.97,18898127,0
+CCL.US,D,20250819,000000,29.915,29.915,29.395,29.57,13672875,0
+CCL.US,D,20250820,000000,29.3,29.38,28.65,29.26,12257340,0
+CCL.US,D,20250821,000000,29.09,29.48,28.8802,29.27,10453199,0
+CCL.US,D,20250822,000000,29.51,31.38,29.39,31.3,27206102,0
+CCL.US,D,20250825,000000,31.07,31.38,30.97,31.25,15569701,0
+CCL.US,D,20250826,000000,31.19,31.91,31.11,31.87,17354745,0
+CCL.US,D,20250827,000000,31.78,32.4,31.77,32.34,21174639,0
+CCL.US,D,20250828,000000,32.46,32.77,32.28,32.49,13455149,0
+CCL.US,D,20250829,000000,32.29,32.6151,31.75,31.89,14832461,0
+CCL.US,D,20250902,000000,30.7,31.2,30.5406,31.16,15255615,0
+CCL.US,D,20250903,000000,31.22,31.75,30.995,31.33,12020535,0
+CCL.US,D,20250904,000000,31.42,31.915,31.18,31.76,10765884,0
+CCL.US,D,20250905,000000,32,32.24,31.3599,31.57,12091683,0
+CCL.US,D,20250908,000000,31.7,32.09,31.5,31.56,20390266,0
+CCL.US,D,20250909,000000,31.435,32.07,31.0802,31.57,13089297,0
+CCL.US,D,20250910,000000,31.57,31.875,30.5608,31.36,19089825,0
+CCL.US,D,20250911,000000,31.51,32.8,31.49,32.47,22241383,0
+CCL.US,D,20250912,000000,32.4,32.42,31.51,31.51,13004139,0
+CCL.US,D,20250915,000000,31.52,31.54,30.71,31.24,25356672,0
+CCL.US,D,20250916,000000,31.245,31.245,30.55,31.2,19976929,0
+CCL.US,D,20250917,000000,31.41,31.58,30.755,31.19,18048250,0
+CCL.US,D,20250918,000000,31.36,31.59,31.04,31.45,15543785,0
+CCL.US,D,20250919,000000,31.63,31.72,30.28,30.52,33360022,0
+CCL.US,D,20250922,000000,30.57,30.89,30.3628,30.71,17155197,0
+CCL.US,D,20250923,000000,31.31,31.6665,30.6,30.71,21772554,0
+CCL.US,D,20250924,000000,30.71,30.8495,30.18,30.37,15228905,0
+CCL.US,D,20250925,000000,30.07,30.73,29.92,30.48,24816928,0
+CCL.US,D,20250926,000000,30.55,30.75,30.235,30.62,22456425,0
+CCL.US,D,20250929,000000,32.21,32.5,28.82,29.4,102357512,0
+CCL.US,D,20250930,000000,29.73,30.15,28.59,28.91,38967506,0
+CCL.US,D,20251001,000000,28.855,29.105,28.32,28.36,29096883,0
+CCL.US,D,20251002,000000,28.64,29,28.34,28.85,20948966,0
+CCL.US,D,20251003,000000,29,29.24,28.47,28.57,23869119,0
+CCL.US,D,20251006,000000,28.66,29.1467,28.02,29.09,21702862,0
+CCL.US,D,20251007,000000,29.015,29.03,27.94,28.71,24053611,0
+CCL.US,D,20251008,000000,28.77,29.26,28.47,28.92,15208907,0
+CCL.US,D,20251009,000000,29.165,29.23,28.31,28.45,13514358,0
+CCL.US,D,20251010,000000,28.4,28.79,27.6101,27.69,17265739,0
+CCL.US,D,20251013,000000,28.19,28.52,27.865,28.09,13933521,0
+CCL.US,D,20251014,000000,27.67,29.27,27.47,28.96,18603420,0
+CCL.US,D,20251015,000000,29.13,29.4,28.725,28.84,13077126,0
+CCL.US,D,20251016,000000,28.95,29.12,28.025,28.21,18101237,0
+CCL.US,D,20251017,000000,27.97,28.57,27.715,28.31,16897384,0
+CCL.US,D,20251020,000000,28.45,29.06,28.41,28.86,15392306,0
+CCL.US,D,20251021,000000,28.89,30.0165,28.81,29.97,19411359,0
+CCL.US,D,20251022,000000,30,30.37,29.63,30,19819595,0
+CCL.US,D,20251023,000000,29.75,30.1,29.245,29.44,19081419,0
+CCL.US,D,20251024,000000,29.875,30.15,29.37,29.4,19776055,0
+CCL.US,D,20251027,000000,29.7,29.89,29.05,29.42,19687486,0
+CCL.US,D,20251028,000000,28.37,28.49,27.78,27.86,36340396,0
+CCL.US,D,20251029,000000,27.8,28.41,27.66,27.87,32133818,0
+CCL.US,D,20251030,000000,27.5771,28.93,27.55,28.33,23362446,0
+CCL.US,D,20251031,000000,28.25,28.98,28.02,28.83,44832654,0
+CCL.US,D,20251103,000000,28.805,28.96,28.13,28.71,21219854,0
+CCL.US,D,20251104,000000,27.02,27.305,25.91,26.11,39918953,0
+CCL.US,D,20251105,000000,26.56,27.28,26.51,26.9,21405875,0
+CCL.US,D,20251106,000000,26.68,27.025,26.285,26.37,16602422,0
+CCL.US,D,20251107,000000,26.13,27.13,26.01,26.73,18927734,0
+CCL.US,D,20251110,000000,27.1,27.43,26.67,26.89,21167221,0
+CCL.US,D,20251111,000000,26.74,27.185,26.69,26.79,16090302,0
+CCL.US,D,20251112,000000,26.92,27.82,26.88,27.13,17427288,0
+CCL.US,D,20251113,000000,27.12,27.41,25.97,26.14,18128505,0
+CCL.US,D,20251114,000000,25.71,26.17,25.29,26.02,14243732,0
+CCL.US,D,20251117,000000,25.95,26.06,25.12,25.36,16529961,0
+CCL.US,D,20251118,000000,25.38,26.01,25.295,25.76,17925258,0
+CCL.US,D,20251119,000000,26.04,26.39,25.845,26.08,12727100,0
+CCL.US,D,20251120,000000,26.36,26.63,25.285,25.32,21939915,0
+CCL.US,D,20251121,000000,25.79,26.815,25.58,26.56,18027594,0
+CCL.US,D,20251124,000000,26.725,26.8601,24.6,24.76,42975779,0
+CCL.US,D,20251125,000000,24.69,26.36,24.65,25.72,32096753,0
+CCL.US,D,20251126,000000,25.93,25.95,25.43,25.43,30084179,0
+CCL.US,D,20251128,000000,25.67,26.01,25.51,25.78,12260680,0
+CCL.US,D,20251201,000000,25.64,25.98,25.41,25.93,17335320,0
+CCL.US,D,20251202,000000,26.12,26.15,25.41,25.84,17932886,0
+CCL.US,D,20251203,000000,25.84,26.15,25.525,26.04,20048833,0
+CCL.US,D,20251204,000000,26.02,26.07,25.595,25.82,15680484,0
+CCL.US,D,20251205,000000,25.93,26.04,25.66,25.87,10879909,0
+CCL.US,D,20251208,000000,25.93,26.15,25.55,26.01,15756307,0
+CCL.US,D,20251209,000000,25.68,25.8565,25.27,25.51,17038470,0
+CCL.US,D,20251210,000000,25.785,26.555,25.55,26.28,17622045,0
+CCL.US,D,20251211,000000,26.37,28.09,26.37,27.84,24096722,0
+CCL.US,D,20251212,000000,28.06,28.16,27.61,27.62,16421265,0
+CCL.US,D,20251215,000000,28.12,28.81,27.915,28.6,21363740,0
+CCL.US,D,20251216,000000,28.68,29.04,28.165,28.2,22716645,0
+CCL.US,D,20251217,000000,28.26,28.9,28.01,28.03,18753730,0
+CCL.US,D,20251218,000000,28.39,28.51,27.98,28.34,22533815,0
+CCL.US,D,20251219,000000,28.55,31.485,27.96,31.12,84280952,0
+CCL.US,D,20251222,000000,31.195,32.36,31.02,32.2,29981711,0
+CCL.US,D,20251223,000000,32.5,32.89,31.3242,31.66,24490108,0
+CCL.US,D,20251224,000000,31.5,31.6188,31.12,31.25,7559243,0
+CCL.US,D,20251226,000000,31.25,31.45,30.611,30.7,10286954,0
+CCL.US,D,20251229,000000,30.44,30.72,30.27,30.72,14914698,0
+CCL.US,D,20251230,000000,30.79,31.01,30.7,30.82,9327592,0
+CCL.US,D,20251231,000000,30.82,30.9,30.53,30.54,8289858,0
+CCL.US,D,20260102,000000,30.67,31.22,30.37,30.92,15892045,0
+CCL.US,D,20260105,000000,30.505,31.785,30.41,31.49,21182326,0
+CCL.US,D,20260106,000000,31.6,32.8,31.4704,32.3,23312495,0
+CCL.US,D,20260107,000000,31.48,32.19,31.48,32.11,18236318,0
+CCL.US,D,20260108,000000,32.09,32.47,31.49,31.69,20601601,0
+CCL.US,D,20260109,000000,31.77,32.175,31.35,32.13,14978574,0
+CCL.US,D,20260112,000000,31.895,32,31.4,31.61,14816093,0
+CCL.US,D,20260113,000000,31.285,31.53,30.305,30.99,19716388,0
+CCL.US,D,20260114,000000,30.735,30.76,29.585,30.18,23791609,0
+CCL.US,D,20260115,000000,30.46,30.56,29.37,29.44,19752047,0
+CCL.US,D,20260116,000000,29.47,29.49,28.795,28.92,16310449,0
+CCL.US,D,20260120,000000,27.94,28.69,27.76,28.02,20008660,0
+CCL.US,D,20260121,000000,28.33,28.53,28.025,28.25,15394085,0
+CCL.US,D,20260122,000000,28.87,28.965,28.405,28.49,16454781,0
+CCL.US,D,20260123,000000,28.35,28.87,28.19,28.55,18889887,0
+CCL.US,D,20260126,000000,28.425,28.89,28.32,28.67,15455249,0
+CCL.US,D,20260127,000000,28.67,28.72,28.34,28.69,10045395,0
+CCL.US,D,20260128,000000,28.75,29.31,28.62,28.72,19948873,0
+CCL.US,D,20260129,000000,29.285,31.435,29.225,31.15,40745530,0
+CCL.US,D,20260130,000000,30.98,31,29.58,30.02,22778762,0
+CCL.US,D,20260202,000000,30.175,32.685,30.12,32.45,30352468,0
+CCL.US,D,20260203,000000,31.93,33.15,31.641,31.94,29019689,0
+CCL.US,D,20260204,000000,32.43,32.43,31.14,32.09,23859967,0
+CCL.US,D,20260205,000000,31.79,32.605,31.25,31.45,17165693,0
+CCL.US,D,20260206,000000,31.81,34.03,31.73,33.99,27375421,0
+CCL.US,D,20260209,000000,33.47,33.62,32.78,32.81,18347645,0
+CCL.US,D,20260210,000000,32.55,33.65,32.5,33.35,21443369,0
+CCL.US,D,20260211,000000,33.26,33.5632,32.54,33.09,18968654,0
+CCL.US,D,20260212,000000,33.33,33.75,32.11,32.6,21246425,0
+CCL.US,D,20260213,000000,32.26,32.38,31.36,31.77,18274778,0
+CCL.US,D,20260217,000000,32.56,33.205,32.13,32.68,21158222,0
+CCL.US,D,20260218,000000,32.16,33.17,31.84,32.54,17377949,0
diff --git a/daily/us/nyse stocks/1/ccom.us.txt b/daily/us/nyse stocks/1/ccom.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ce1203aabc56ac459b1bf890f34cf757238b018
--- /dev/null
+++ b/daily/us/nyse stocks/1/ccom.us.txt	
@@ -0,0 +1,12 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCOM.US,D,20260127,000000,25.01,25.01,25,25,539,0
+CCOM.US,D,20260128,000000,25.15,25.1545,25.15,25.1545,194,0
+CCOM.US,D,20260130,000000,25.05,25.05,24.9332,24.9332,1778,0
+CCOM.US,D,20260202,000000,24.015,24.03,24.015,24.0293,256,0
+CCOM.US,D,20260203,000000,24.48,25.11,24.48,24.525,638,0
+CCOM.US,D,20260204,000000,24.51,24.51,24.05,24.0675,1753,0
+CCOM.US,D,20260205,000000,23.864,24.25,23.864,24.23,1153,0
+CCOM.US,D,20260206,000000,24.25,24.25,24.2301,24.2301,212,0
+CCOM.US,D,20260210,000000,25.28,25.28,24.34,24.3503,955,0
+CCOM.US,D,20260211,000000,24.36,24.36,24.2802,24.2802,795,0
+CCOM.US,D,20260217,000000,24.09,24.2,24.08,24.2,731,0
diff --git a/daily/us/nyse stocks/1/cfg_e.us.txt b/daily/us/nyse stocks/1/cfg_e.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..00615d2b28b23700795e168d3a53f47b324ec4bb
--- /dev/null
+++ b/daily/us/nyse stocks/1/cfg_e.us.txt	
@@ -0,0 +1,1584 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CFG_E.US,D,20191030,000000,25,25.04,24.9,25,779765,0
+CFG_E.US,D,20191031,000000,25,25.075,24.9585,24.96,796991,0
+CFG_E.US,D,20191101,000000,25.05,25.08,25.01,25.0699,164813,0
+CFG_E.US,D,20191104,000000,25.07,25.07,24.93,25,315121,0
+CFG_E.US,D,20191105,000000,24.99,24.99,24.83,24.9259,235186,0
+CFG_E.US,D,20191106,000000,24.97,25.05,24.93,25,442325,0
+CFG_E.US,D,20191107,000000,24.98,24.98,24.8,24.82,503617,0
+CFG_E.US,D,20191108,000000,24.85,24.94,24.82,24.9,113722,0
+CFG_E.US,D,20191111,000000,24.91,24.95,24.85,24.85,72149,0
+CFG_E.US,D,20191112,000000,24.93,24.94,24.9,24.94,83066,0
+CFG_E.US,D,20191113,000000,24.95,25.0429,24.919,25,217124,0
+CFG_E.US,D,20191114,000000,25.06,25.06,24.95,25.05,189409,0
+CFG_E.US,D,20191115,000000,25.05,25.09,24.9896,25.05,152112,0
+CFG_E.US,D,20191118,000000,25.08,25.09,25,25.05,491269,0
+CFG_E.US,D,20191119,000000,25.02,25.09,25.02,25.05,280761,0
+CFG_E.US,D,20191120,000000,25.07,25.0828,25.04,25.07,524878,0
+CFG_E.US,D,20191121,000000,25.03,25.08,24.98,25,127893,0
+CFG_E.US,D,20191122,000000,25,25.04,24.98,24.99,61177,0
+CFG_E.US,D,20191125,000000,25.02,25.085,25,25.06,386948,0
+CFG_E.US,D,20191126,000000,25.06,25.19,25.06,25.18,271549,0
+CFG_E.US,D,20191127,000000,25.19,25.26,25.13,25.2,669372,0
+CFG_E.US,D,20191129,000000,25.16,25.32,25.01,25.04,1602453,0
+CFG_E.US,D,20191202,000000,25.05,25.05,24.65,24.75,373441,0
+CFG_E.US,D,20191203,000000,24.69,24.79,24.66,24.75,163850,0
+CFG_E.US,D,20191204,000000,24.8,25.11,24.77,24.87,136256,0
+CFG_E.US,D,20191205,000000,24.87,24.8895,24.74,24.84,186385,0
+CFG_E.US,D,20191206,000000,24.8,24.85,24.73,24.79,71559,0
+CFG_E.US,D,20191209,000000,24.82,24.85,24.8,24.81,99783,0
+CFG_E.US,D,20191210,000000,24.81,24.96,24.81,24.91,85568,0
+CFG_E.US,D,20191211,000000,24.93,24.99,24.91,24.93,64533,0
+CFG_E.US,D,20191212,000000,25.02,25.02,24.89,24.9,86174,0
+CFG_E.US,D,20191213,000000,24.96,24.96,24.91,24.9113,88640,0
+CFG_E.US,D,20191216,000000,25.04,25.04,24.95,24.99,235371,0
+CFG_E.US,D,20191217,000000,25.02,25.08,25.01,25.02,128698,0
+CFG_E.US,D,20191218,000000,25.05,25.13,25.03,25.07,158934,0
+CFG_E.US,D,20191219,000000,24.85,24.93,24.79,24.88,216249,0
+CFG_E.US,D,20191220,000000,24.9,24.99,24.9,24.98,161156,0
+CFG_E.US,D,20191223,000000,24.99,25.04,24.96,25,132626,0
+CFG_E.US,D,20191224,000000,24.98,25.0169,24.97,24.97,45456,0
+CFG_E.US,D,20191226,000000,25,25,24.92,24.99,71394,0
+CFG_E.US,D,20191227,000000,24.92,24.99,24.91,24.98,57147,0
+CFG_E.US,D,20191230,000000,24.98,25.04,24.94,24.9816,68847,0
+CFG_E.US,D,20191231,000000,24.99,24.99,24.93,24.93,101310,0
+CFG_E.US,D,20200102,000000,24.99,25.14,24.9652,25.14,325979,0
+CFG_E.US,D,20200103,000000,25.14,25.18,25.04,25.17,95843,0
+CFG_E.US,D,20200106,000000,25.17,25.2,25.07,25.095,83384,0
+CFG_E.US,D,20200107,000000,25.07,25.16,25.01,25.14,102910,0
+CFG_E.US,D,20200108,000000,25.16,25.16,25.05,25.06,148017,0
+CFG_E.US,D,20200109,000000,25.07,25.19,25.07,25.09,137581,0
+CFG_E.US,D,20200110,000000,25.1,25.15,25.1,25.11,79938,0
+CFG_E.US,D,20200113,000000,25.13,25.2,25.11,25.19,71006,0
+CFG_E.US,D,20200114,000000,25.19,25.2,25.15,25.18,110712,0
+CFG_E.US,D,20200115,000000,25.18,25.19,25.14,25.19,83109,0
+CFG_E.US,D,20200116,000000,25.17,25.26,25.15,25.23,104345,0
+CFG_E.US,D,20200117,000000,25.24,25.47,25.191,25.47,64843,0
+CFG_E.US,D,20200121,000000,25.47,25.47,25.3,25.43,54596,0
+CFG_E.US,D,20200122,000000,25.4,25.45,25.32,25.4,83077,0
+CFG_E.US,D,20200123,000000,25.4,25.4,25.25,25.31,97687,0
+CFG_E.US,D,20200124,000000,25.3614,25.4,25.24,25.4,62781,0
+CFG_E.US,D,20200127,000000,25.38,25.42,25.2073,25.3771,36781,0
+CFG_E.US,D,20200128,000000,25.39,25.4,25.31,25.35,52713,0
+CFG_E.US,D,20200129,000000,25.37,25.49,25.33,25.46,81261,0
+CFG_E.US,D,20200130,000000,25.45,25.49,25.42,25.465,82467,0
+CFG_E.US,D,20200131,000000,25.4,25.5,25.4,25.5,71293,0
+CFG_E.US,D,20200203,000000,25.5,25.5,25.38,25.49,79168,0
+CFG_E.US,D,20200204,000000,25.49,25.5,25.41,25.5,85542,0
+CFG_E.US,D,20200205,000000,25.49,25.49,25.35,25.4645,65501,0
+CFG_E.US,D,20200206,000000,25.46,25.53,25.4522,25.53,47745,0
+CFG_E.US,D,20200207,000000,25.55,25.88,25.5,25.6416,107024,0
+CFG_E.US,D,20200210,000000,25.64,25.65,25.6097,25.63,57979,0
+CFG_E.US,D,20200211,000000,25.63,25.7695,25.6,25.75,74398,0
+CFG_E.US,D,20200212,000000,25.67,25.74,25.48,25.48,128111,0
+CFG_E.US,D,20200213,000000,25.45,25.59,25.41,25.54,64919,0
+CFG_E.US,D,20200214,000000,25.57,25.72,25.4857,25.64,67098,0
+CFG_E.US,D,20200218,000000,25.68,25.7,25.57,25.6698,54446,0
+CFG_E.US,D,20200219,000000,25.562,25.643,25.54,25.54,50465,0
+CFG_E.US,D,20200220,000000,25.56,25.65,25.56,25.6158,37185,0
+CFG_E.US,D,20200221,000000,25.56,25.58,25.44,25.545,127283,0
+CFG_E.US,D,20200224,000000,25.3,25.399,25.11,25.28,101534,0
+CFG_E.US,D,20200225,000000,25.22,25.32,24.94,25.09,182117,0
+CFG_E.US,D,20200226,000000,25.09,25.19,24.9901,25.01,118095,0
+CFG_E.US,D,20200227,000000,25,25.09,24.9,24.92,228831,0
+CFG_E.US,D,20200228,000000,24.84,24.9,24.6,24.61,209745,0
+CFG_E.US,D,20200302,000000,24.61,25.24,24.61,25.24,192283,0
+CFG_E.US,D,20200303,000000,25.04,25.4257,25.01,25.27,174856,0
+CFG_E.US,D,20200304,000000,25.27,25.47,25.1623,25.4,175098,0
+CFG_E.US,D,20200305,000000,25.4,25.46,25.28,25.28,55542,0
+CFG_E.US,D,20200306,000000,25.08,25.23,24.99,25.14,86285,0
+CFG_E.US,D,20200309,000000,24.79,24.79,24.1,24.44,107543,0
+CFG_E.US,D,20200310,000000,24.85,24.95,24.56,24.89,82829,0
+CFG_E.US,D,20200311,000000,24.6,24.81,24.5,24.65,143766,0
+CFG_E.US,D,20200312,000000,24.1,24.1,22.31,22.31,125031,0
+CFG_E.US,D,20200313,000000,22.51,23.3274,22.31,22.6,66286,0
+CFG_E.US,D,20200316,000000,21.6,21.75,19.65,19.65,90407,0
+CFG_E.US,D,20200317,000000,20.15,20.15,18.365,18.45,123066,0
+CFG_E.US,D,20200318,000000,17.28,17.28,12.59,13.11,177991,0
+CFG_E.US,D,20200319,000000,12.8,20,12.033,14.825,251580,0
+CFG_E.US,D,20200320,000000,15.32,17.55,14.43,15.615,177388,0
+CFG_E.US,D,20200323,000000,16.11,16.55,13.61,14.43,186410,0
+CFG_E.US,D,20200324,000000,14.93,17.1785,14.91,15.83,168067,0
+CFG_E.US,D,20200325,000000,15.85,20.21,15.85,19.6,183528,0
+CFG_E.US,D,20200326,000000,19.74,21.58,19.605,21.55,141067,0
+CFG_E.US,D,20200327,000000,21.53,21.53,20.12,20.97,42060,0
+CFG_E.US,D,20200330,000000,20.12,20.9908,19.83,20.65,73958,0
+CFG_E.US,D,20200331,000000,20.01,20.85,20.01,20.68,49057,0
+CFG_E.US,D,20200401,000000,19.85,20.1395,18.22,18.61,78874,0
+CFG_E.US,D,20200402,000000,19.1,19.2,17.65,18.5,53619,0
+CFG_E.US,D,20200403,000000,18.8888,18.8888,17.2111,17.64,46753,0
+CFG_E.US,D,20200406,000000,19,19,18,18.89,94190,0
+CFG_E.US,D,20200407,000000,19.38,20.48,19.38,20.45,76179,0
+CFG_E.US,D,20200408,000000,20.65,21.9229,20.214,21.23,84472,0
+CFG_E.US,D,20200409,000000,20.01,23.02,20.01,23.02,107114,0
+CFG_E.US,D,20200413,000000,23.01,23.2235,22.605,22.91,124592,0
+CFG_E.US,D,20200414,000000,22.91,23.345,22.91,23.1,179023,0
+CFG_E.US,D,20200415,000000,22.75,23.3197,22.4523,23.1,62546,0
+CFG_E.US,D,20200416,000000,23.4,23.4,22.92,22.92,49439,0
+CFG_E.US,D,20200417,000000,23,23.3959,22.96,22.96,61437,0
+CFG_E.US,D,20200420,000000,22.96,23.1,22.4654,22.78,40695,0
+CFG_E.US,D,20200421,000000,22.04,22.45,21.6701,21.81,40047,0
+CFG_E.US,D,20200422,000000,22.44,22.5,22.075,22.32,72301,0
+CFG_E.US,D,20200423,000000,22.35,22.81,22.3,22.79,36217,0
+CFG_E.US,D,20200424,000000,22.84,23,22.64,22.8,34684,0
+CFG_E.US,D,20200427,000000,23,23.25,22.74,23.19,44651,0
+CFG_E.US,D,20200428,000000,23.25,23.6145,23.25,23.54,68572,0
+CFG_E.US,D,20200429,000000,23.56,23.98,23.378,23.75,52832,0
+CFG_E.US,D,20200430,000000,23.79,24.27,23.42,24.27,99158,0
+CFG_E.US,D,20200501,000000,23.78,24.37,23.78,24.1,82538,0
+CFG_E.US,D,20200504,000000,23.95,24.28,23.95,24.11,25535,0
+CFG_E.US,D,20200505,000000,24.05,24.3,24.02,24.1419,34268,0
+CFG_E.US,D,20200506,000000,24.22,24.22,23.9,24.06,295410,0
+CFG_E.US,D,20200507,000000,23.95,24.2,23.94,24.0172,33631,0
+CFG_E.US,D,20200508,000000,24.02,24.28,23.955,24.0999,59409,0
+CFG_E.US,D,20200511,000000,24.1,24.1,23.59,23.65,71573,0
+CFG_E.US,D,20200512,000000,23.8,23.87,23.5,23.7,28997,0
+CFG_E.US,D,20200513,000000,23.75,23.75,23.18,23.3,52005,0
+CFG_E.US,D,20200514,000000,23.12,23.1897,22.3,22.57,165903,0
+CFG_E.US,D,20200515,000000,22.55,22.6521,21.86,21.97,172889,0
+CFG_E.US,D,20200518,000000,22.29,22.5,22.195,22.37,58414,0
+CFG_E.US,D,20200519,000000,22.06,22.45,22.05,22.31,38369,0
+CFG_E.US,D,20200520,000000,22.43,22.56,22.2,22.25,68629,0
+CFG_E.US,D,20200521,000000,22.2,22.55,22.2,22.5,61372,0
+CFG_E.US,D,20200522,000000,22.36,22.63,22.32,22.39,42540,0
+CFG_E.US,D,20200526,000000,22.58,22.71,22.29,22.41,199967,0
+CFG_E.US,D,20200527,000000,22.48,22.65,22.28,22.65,89882,0
+CFG_E.US,D,20200528,000000,22.67,22.86,22.5,22.59,102110,0
+CFG_E.US,D,20200529,000000,22.55,22.66,22.41,22.61,54445,0
+CFG_E.US,D,20200601,000000,22.45,22.95,22.45,22.84,79380,0
+CFG_E.US,D,20200602,000000,22.84,23.13,22.84,23.08,63287,0
+CFG_E.US,D,20200603,000000,23.11,23.3799,23.07,23.24,87024,0
+CFG_E.US,D,20200604,000000,23.23,23.3472,23.05,23.19,56632,0
+CFG_E.US,D,20200605,000000,23.42,23.43,23.21,23.39,48971,0
+CFG_E.US,D,20200608,000000,23.39,23.62,23.33,23.5,74780,0
+CFG_E.US,D,20200609,000000,23.44,23.5921,23.3408,23.4,42507,0
+CFG_E.US,D,20200610,000000,23.39,23.4,23.16,23.33,80839,0
+CFG_E.US,D,20200611,000000,23.08,23.1,22.39,22.55,111701,0
+CFG_E.US,D,20200612,000000,22.79,22.86,22.5,22.57,67480,0
+CFG_E.US,D,20200615,000000,22.4,22.87,22.24,22.65,54628,0
+CFG_E.US,D,20200616,000000,23,23.13,22.7612,23.08,95645,0
+CFG_E.US,D,20200617,000000,23.06,23.18,22.93,23.05,86229,0
+CFG_E.US,D,20200618,000000,22.79,22.92,22.66,22.82,115771,0
+CFG_E.US,D,20200619,000000,22.93,22.93,22.6,22.75,58606,0
+CFG_E.US,D,20200622,000000,22.75,22.8544,22.4784,22.67,44855,0
+CFG_E.US,D,20200623,000000,22.75,22.75,22.46,22.62,42587,0
+CFG_E.US,D,20200624,000000,22.59,22.59,22.33,22.545,62850,0
+CFG_E.US,D,20200625,000000,22.58,22.67,22.44,22.5678,48813,0
+CFG_E.US,D,20200626,000000,22.55,22.6399,22.42,22.47,61626,0
+CFG_E.US,D,20200629,000000,22.55,22.63,22.39,22.53,23238,0
+CFG_E.US,D,20200630,000000,22.6,22.69,22.46,22.5,102466,0
+CFG_E.US,D,20200701,000000,22.51,22.63,22.4,22.5899,31500,0
+CFG_E.US,D,20200702,000000,22.73,22.8599,22.61,22.802,25016,0
+CFG_E.US,D,20200706,000000,22.91,22.965,22.7176,22.81,28245,0
+CFG_E.US,D,20200707,000000,22.89,22.89,22.69,22.69,32393,0
+CFG_E.US,D,20200708,000000,22.78,23.12,22.7,22.96,58556,0
+CFG_E.US,D,20200709,000000,23.18,23.18,22.9,23.01,49747,0
+CFG_E.US,D,20200710,000000,23,23.2,22.91,23.14,75988,0
+CFG_E.US,D,20200713,000000,23.14,23.17,22.94,23.05,29262,0
+CFG_E.US,D,20200714,000000,22.92,23.23,22.81,23.15,55732,0
+CFG_E.US,D,20200715,000000,23.23,23.23,23.0261,23.19,35947,0
+CFG_E.US,D,20200716,000000,23.24,23.4399,23.15,23.28,52777,0
+CFG_E.US,D,20200717,000000,23.47,23.99,23.35,23.75,75490,0
+CFG_E.US,D,20200720,000000,23.89,23.91,23.61,23.83,78238,0
+CFG_E.US,D,20200721,000000,23.83,24.25,23.7042,24.25,66517,0
+CFG_E.US,D,20200722,000000,24.25,24.48,24.11,24.18,88394,0
+CFG_E.US,D,20200723,000000,24.43,24.48,24.03,24.4,84969,0
+CFG_E.US,D,20200724,000000,24.17,24.57,24.17,24.41,75789,0
+CFG_E.US,D,20200727,000000,24.41,24.58,24.4,24.44,38686,0
+CFG_E.US,D,20200728,000000,24.57,24.6,24.38,24.4321,35166,0
+CFG_E.US,D,20200729,000000,24.45,24.7,24.45,24.67,38688,0
+CFG_E.US,D,20200730,000000,24.67,24.82,24.57,24.7,65703,0
+CFG_E.US,D,20200731,000000,24.83,24.83,24.57,24.81,41540,0
+CFG_E.US,D,20200803,000000,24.82,24.82,24.699,24.74,27620,0
+CFG_E.US,D,20200804,000000,24.83,24.83,24.66,24.74,38270,0
+CFG_E.US,D,20200805,000000,24.78,24.83,24.5773,24.59,38260,0
+CFG_E.US,D,20200806,000000,24.68,24.8,24.51,24.7,43927,0
+CFG_E.US,D,20200807,000000,24.75,24.8,24.59,24.65,45018,0
+CFG_E.US,D,20200810,000000,24.74,24.82,24.6,24.8,199701,0
+CFG_E.US,D,20200811,000000,24.8,25,24.718,24.8,168135,0
+CFG_E.US,D,20200812,000000,24.88,25,24.87,24.96,30249,0
+CFG_E.US,D,20200813,000000,25,25.02,24.91,24.98,48106,0
+CFG_E.US,D,20200814,000000,25.03,25.1,24.95,24.95,42169,0
+CFG_E.US,D,20200817,000000,25,25.0899,24.9543,25.0458,20401,0
+CFG_E.US,D,20200818,000000,25.08,25.2,25.03,25.2,65882,0
+CFG_E.US,D,20200819,000000,25.15,25.2,25.04,25.18,78869,0
+CFG_E.US,D,20200820,000000,25.11,25.19,25.07,25.14,40300,0
+CFG_E.US,D,20200821,000000,25.18,25.3,25.11,25.22,51278,0
+CFG_E.US,D,20200824,000000,25.3,25.3,25.11,25.2,42482,0
+CFG_E.US,D,20200825,000000,25.21,25.3,25.13,25.3,55082,0
+CFG_E.US,D,20200826,000000,25.23,25.29,25.06,25.29,56587,0
+CFG_E.US,D,20200827,000000,25.28,25.28,25,25.09,36793,0
+CFG_E.US,D,20200828,000000,25.19,25.3,25.08,25.27,26786,0
+CFG_E.US,D,20200831,000000,25.27,25.32,25.14,25.14,71076,0
+CFG_E.US,D,20200901,000000,25.32,25.32,25.02,25.08,81644,0
+CFG_E.US,D,20200902,000000,25.13,25.2389,25.04,25.04,51537,0
+CFG_E.US,D,20200903,000000,25.06,25.28,25.02,25.26,82445,0
+CFG_E.US,D,20200904,000000,25.26,25.41,25.02,25.34,82998,0
+CFG_E.US,D,20200908,000000,25.27,25.31,25.16,25.27,68043,0
+CFG_E.US,D,20200909,000000,25.27,25.5,25.27,25.39,74597,0
+CFG_E.US,D,20200910,000000,25.51,25.61,25.2809,25.6,50647,0
+CFG_E.US,D,20200911,000000,25.51,25.61,25.35,25.36,40167,0
+CFG_E.US,D,20200914,000000,25.5,25.62,25.46,25.4977,46269,0
+CFG_E.US,D,20200915,000000,25.59,25.62,25.51,25.61,31479,0
+CFG_E.US,D,20200916,000000,25.62,25.72,25.53,25.55,44616,0
+CFG_E.US,D,20200917,000000,25.25,25.44,25.18,25.36,25266,0
+CFG_E.US,D,20200918,000000,25.44,25.44,25.19,25.2,33197,0
+CFG_E.US,D,20200921,000000,25.13,25.38,24.93,25.31,77819,0
+CFG_E.US,D,20200922,000000,25.37,25.4,25.15,25.3149,38067,0
+CFG_E.US,D,20200923,000000,25.42,25.42,24.83,24.9407,41808,0
+CFG_E.US,D,20200924,000000,24.89,25.19,24.8,25.07,43743,0
+CFG_E.US,D,20200925,000000,25.15,25.54,25.0762,25.54,75458,0
+CFG_E.US,D,20200928,000000,25.54,25.68,25.53,25.64,45106,0
+CFG_E.US,D,20200929,000000,25.64,25.76,25.48,25.76,44768,0
+CFG_E.US,D,20200930,000000,25.76,25.84,25.26,25.26,81878,0
+CFG_E.US,D,20201001,000000,25.31,25.689,25.26,25.56,63185,0
+CFG_E.US,D,20201002,000000,25.42,25.58,25.25,25.42,57334,0
+CFG_E.US,D,20201005,000000,25.42,25.69,25.42,25.47,38780,0
+CFG_E.US,D,20201006,000000,25.65,25.75,25.47,25.6,34217,0
+CFG_E.US,D,20201007,000000,25.52,25.82,25.52,25.6,38270,0
+CFG_E.US,D,20201008,000000,25.76,25.76,25.53,25.68,37529,0
+CFG_E.US,D,20201009,000000,25.76,25.76,25.27,25.5,35296,0
+CFG_E.US,D,20201012,000000,25.54,25.75,25.4871,25.7,25877,0
+CFG_E.US,D,20201013,000000,25.67,25.81,25.62,25.81,21710,0
+CFG_E.US,D,20201014,000000,25.82,25.85,25.65,25.77,36293,0
+CFG_E.US,D,20201015,000000,25.72,25.83,25.66,25.7,35096,0
+CFG_E.US,D,20201016,000000,25.8,25.81,25.626,25.72,25453,0
+CFG_E.US,D,20201019,000000,25.78,25.78,25.58,25.66,21921,0
+CFG_E.US,D,20201020,000000,25.69,25.8,25.63,25.73,26369,0
+CFG_E.US,D,20201021,000000,25.71,25.73,25.18,25.3,75176,0
+CFG_E.US,D,20201022,000000,25.41,25.4796,25.12,25.3399,54778,0
+CFG_E.US,D,20201023,000000,25.38,25.5,25.17,25.47,49433,0
+CFG_E.US,D,20201026,000000,25.48,25.48,25.18,25.31,63465,0
+CFG_E.US,D,20201027,000000,25.34,25.39,25.23,25.34,64219,0
+CFG_E.US,D,20201028,000000,25.29,25.44,25.0201,25.18,106503,0
+CFG_E.US,D,20201029,000000,25.17,25.34,25.07,25.18,47990,0
+CFG_E.US,D,20201030,000000,25.24,25.3599,25.1594,25.3,65468,0
+CFG_E.US,D,20201102,000000,25.44,25.58,25.25,25.27,33891,0
+CFG_E.US,D,20201103,000000,25.37,25.5291,25.2942,25.3,29816,0
+CFG_E.US,D,20201104,000000,25.46,25.65,25.368,25.56,31960,0
+CFG_E.US,D,20201105,000000,25.36,25.69,25.36,25.52,21354,0
+CFG_E.US,D,20201106,000000,25.47,25.6599,25.38,25.42,27520,0
+CFG_E.US,D,20201109,000000,25.46,25.88,25.46,25.79,42377,0
+CFG_E.US,D,20201110,000000,25.55,25.87,25.38,25.52,89900,0
+CFG_E.US,D,20201111,000000,25.58,25.6199,25.45,25.55,21973,0
+CFG_E.US,D,20201112,000000,25.57,25.635,25.45,25.55,22406,0
+CFG_E.US,D,20201113,000000,25.57,25.67,25.46,25.64,76844,0
+CFG_E.US,D,20201116,000000,25.67,26.0601,25.54,25.73,109233,0
+CFG_E.US,D,20201117,000000,25.94,26.05,25.59,25.93,50895,0
+CFG_E.US,D,20201118,000000,25.8,26.08,25.8,25.84,47606,0
+CFG_E.US,D,20201119,000000,25.9,25.95,25.77,25.89,40353,0
+CFG_E.US,D,20201120,000000,25.89,25.89,25.55,25.72,63245,0
+CFG_E.US,D,20201123,000000,25.75,25.78,25.645,25.66,45153,0
+CFG_E.US,D,20201124,000000,25.74,25.8807,25.65,25.75,32856,0
+CFG_E.US,D,20201125,000000,25.81,25.81,25.667,25.72,21406,0
+CFG_E.US,D,20201127,000000,25.67,25.76,25.64,25.76,10181,0
+CFG_E.US,D,20201130,000000,25.75,25.83,25.58,25.7,72558,0
+CFG_E.US,D,20201201,000000,25.69,25.8115,25.69,25.8,35534,0
+CFG_E.US,D,20201202,000000,25.72,26.05,25.68,25.99,120420,0
+CFG_E.US,D,20201203,000000,26.03,26.1,25.83,26.1,45798,0
+CFG_E.US,D,20201204,000000,26.1,26.29,26.02,26.24,50871,0
+CFG_E.US,D,20201207,000000,26.25,26.29,26.11,26.2,45951,0
+CFG_E.US,D,20201208,000000,26.21,26.22,26.1,26.2,21591,0
+CFG_E.US,D,20201209,000000,26.22,26.27,25.89,25.99,63190,0
+CFG_E.US,D,20201210,000000,26.01,26.11,25.8662,26.07,53980,0
+CFG_E.US,D,20201211,000000,26.12,26.1897,25.97,26.14,22804,0
+CFG_E.US,D,20201214,000000,26.19,26.3,26.1854,26.29,27588,0
+CFG_E.US,D,20201215,000000,26.33,26.45,26.2065,26.45,27263,0
+CFG_E.US,D,20201216,000000,26.45,26.87,26.405,26.83,38613,0
+CFG_E.US,D,20201217,000000,26.73,26.91,26.6578,26.9,23878,0
+CFG_E.US,D,20201218,000000,26.89,26.98,26.84,26.98,30574,0
+CFG_E.US,D,20201221,000000,26.68,26.68,26.51,26.68,49017,0
+CFG_E.US,D,20201222,000000,26.75,26.75,26.345,26.56,67618,0
+CFG_E.US,D,20201223,000000,26.62,26.62,26.16,26.18,55985,0
+CFG_E.US,D,20201224,000000,26.3,26.49,26.2777,26.45,20409,0
+CFG_E.US,D,20201228,000000,26.44,26.44,26.21,26.28,33941,0
+CFG_E.US,D,20201229,000000,26.29,26.4799,26.23,26.35,23282,0
+CFG_E.US,D,20201230,000000,26.44,26.75,26.2724,26.73,88944,0
+CFG_E.US,D,20201231,000000,26.73,26.84,26.675,26.73,38344,0
+CFG_E.US,D,20210104,000000,26.83,26.83,26.42,26.48,37922,0
+CFG_E.US,D,20210105,000000,26.58,26.6223,26.41,26.56,18007,0
+CFG_E.US,D,20210106,000000,26.62,26.63,26.06,26.12,69213,0
+CFG_E.US,D,20210107,000000,26.12,26.33,25.85,26.3,100019,0
+CFG_E.US,D,20210108,000000,26.28,26.43,26.02,26.27,60503,0
+CFG_E.US,D,20210111,000000,26.25,26.25,25.85,25.93,111332,0
+CFG_E.US,D,20210112,000000,25.85,25.99,25.58,25.82,105663,0
+CFG_E.US,D,20210113,000000,25.97,26.27,25.9,26.21,88129,0
+CFG_E.US,D,20210114,000000,26.21,26.5,26.15,26.42,120472,0
+CFG_E.US,D,20210115,000000,26.49,26.49,26.26,26.4,19745,0
+CFG_E.US,D,20210119,000000,26.49,26.49,26.273,26.29,20791,0
+CFG_E.US,D,20210120,000000,26.46,26.48,26.22,26.22,30118,0
+CFG_E.US,D,20210121,000000,26.27,26.2709,26.12,26.13,43729,0
+CFG_E.US,D,20210122,000000,26.1,26.54,26.09,26.47,52674,0
+CFG_E.US,D,20210125,000000,26.45,26.5,26.11,26.11,69710,0
+CFG_E.US,D,20210126,000000,26.25,26.25,26.02,26.06,46277,0
+CFG_E.US,D,20210127,000000,26.01,26.11,25.9,25.9,27997,0
+CFG_E.US,D,20210128,000000,26.01,26.03,25.85,25.97,21568,0
+CFG_E.US,D,20210129,000000,26.03,26.17,25.9,26.16,70774,0
+CFG_E.US,D,20210201,000000,26.17,26.28,26.04,26.11,31059,0
+CFG_E.US,D,20210202,000000,26.22,26.38,25.92,25.99,73913,0
+CFG_E.US,D,20210203,000000,26.08,26.08,25.84,25.9,36410,0
+CFG_E.US,D,20210204,000000,25.93,26.04,25.7,25.98,57689,0
+CFG_E.US,D,20210205,000000,26.03,26.35,25.85,26.14,21007,0
+CFG_E.US,D,20210208,000000,26.21,26.21,26.0019,26.11,14766,0
+CFG_E.US,D,20210209,000000,26.15,26.37,26.075,26.17,16831,0
+CFG_E.US,D,20210210,000000,26.27,26.27,26.06,26.07,17913,0
+CFG_E.US,D,20210211,000000,26.18,26.18,25.9,25.9,28094,0
+CFG_E.US,D,20210212,000000,25.91,26.02,25.82,25.83,40229,0
+CFG_E.US,D,20210216,000000,25.83,25.9,25.68,25.74,42313,0
+CFG_E.US,D,20210217,000000,25.74,25.84,25.66,25.79,42004,0
+CFG_E.US,D,20210218,000000,25.78,25.82,25.692,25.76,36279,0
+CFG_E.US,D,20210219,000000,25.68,25.8795,25.68,25.86,38083,0
+CFG_E.US,D,20210222,000000,25.8,25.87,25.735,25.79,35708,0
+CFG_E.US,D,20210223,000000,25.7,25.764,25.64,25.68,36176,0
+CFG_E.US,D,20210224,000000,25.73,25.77,25.55,25.67,33383,0
+CFG_E.US,D,20210225,000000,25.66,25.6744,25.34,25.48,54223,0
+CFG_E.US,D,20210226,000000,25.64,25.65,25.4,25.65,59968,0
+CFG_E.US,D,20210301,000000,25.53,25.83,25.53,25.75,65725,0
+CFG_E.US,D,20210302,000000,25.84,25.87,25.63,25.76,25460,0
+CFG_E.US,D,20210303,000000,25.78,25.79,25.51,25.78,23087,0
+CFG_E.US,D,20210304,000000,25.63,25.97,25.61,25.77,25140,0
+CFG_E.US,D,20210305,000000,25.77,25.93,25.5924,25.93,33625,0
+CFG_E.US,D,20210308,000000,25.93,25.93,25.79,25.88,17689,0
+CFG_E.US,D,20210309,000000,25.95,25.99,25.7919,25.99,36954,0
+CFG_E.US,D,20210310,000000,25.99,25.99,25.81,25.925,60733,0
+CFG_E.US,D,20210311,000000,25.99,26.14,25.93,26.14,24232,0
+CFG_E.US,D,20210312,000000,25.96,26.22,25.83,26.22,75390,0
+CFG_E.US,D,20210315,000000,26.16,26.41,26.035,26.37,32827,0
+CFG_E.US,D,20210316,000000,26.45,26.56,26.379,26.4,36385,0
+CFG_E.US,D,20210317,000000,26.32,26.3883,26.199,26.38,25126,0
+CFG_E.US,D,20210318,000000,26.29,26.3,26.07,26.1466,83967,0
+CFG_E.US,D,20210319,000000,25.9,25.96,25.7401,25.88,27999,0
+CFG_E.US,D,20210322,000000,26.07,26.1536,25.95,26.07,39325,0
+CFG_E.US,D,20210323,000000,26.11,26.15,26.05,26.15,21272,0
+CFG_E.US,D,20210324,000000,26.17,26.3,26.01,26.19,31854,0
+CFG_E.US,D,20210325,000000,26.03,26.21,26.03,26.15,18372,0
+CFG_E.US,D,20210326,000000,26.22,26.28,26.16,26.28,19231,0
+CFG_E.US,D,20210329,000000,26.33,26.33,26.12,26.22,36982,0
+CFG_E.US,D,20210330,000000,26.2,26.32,26.1012,26.26,30567,0
+CFG_E.US,D,20210331,000000,26.31,26.44,26.19,26.44,37870,0
+CFG_E.US,D,20210401,000000,26.45,26.59,26.35,26.57,27049,0
+CFG_E.US,D,20210405,000000,26.58,26.71,26.45,26.6128,43126,0
+CFG_E.US,D,20210406,000000,26.66,26.7,26.56,26.69,99559,0
+CFG_E.US,D,20210407,000000,26.69,26.7488,26.59,26.63,57541,0
+CFG_E.US,D,20210408,000000,26.73,26.73,26.52,26.5801,48229,0
+CFG_E.US,D,20210409,000000,26.58,26.58,26.44,26.52,80478,0
+CFG_E.US,D,20210412,000000,26.57,26.57,26.41,26.4311,18115,0
+CFG_E.US,D,20210413,000000,26.54,26.57,26.35,26.3983,36510,0
+CFG_E.US,D,20210414,000000,26.48,26.5,26.29,26.4,16038,0
+CFG_E.US,D,20210415,000000,26.52,26.52,26.25,26.4,35192,0
+CFG_E.US,D,20210416,000000,26.46,26.46,26.2058,26.37,36974,0
+CFG_E.US,D,20210419,000000,26.37,26.37,26.16,26.17,34363,0
+CFG_E.US,D,20210420,000000,26.21,26.2644,26.13,26.185,16704,0
+CFG_E.US,D,20210421,000000,26.18,26.29,26.14,26.23,74336,0
+CFG_E.US,D,20210422,000000,26.26,26.2684,26.11,26.11,41769,0
+CFG_E.US,D,20210423,000000,26.17,26.24,26.14,26.21,17555,0
+CFG_E.US,D,20210426,000000,26.21,26.2556,26.15,26.21,54581,0
+CFG_E.US,D,20210427,000000,26.24,26.24,26.11,26.17,34732,0
+CFG_E.US,D,20210428,000000,26.12,26.1824,26.06,26.16,28248,0
+CFG_E.US,D,20210429,000000,26.16,26.16,25.97,26.11,21313,0
+CFG_E.US,D,20210430,000000,26.11,26.1525,25.95,25.95,82353,0
+CFG_E.US,D,20210503,000000,26.04,26.1399,25.98,26.06,26025,0
+CFG_E.US,D,20210504,000000,26.1,26.17,26.01,26.1,25457,0
+CFG_E.US,D,20210505,000000,26.16,26.16,26.02,26.09,21931,0
+CFG_E.US,D,20210506,000000,25.93,26.09,25.93,26.08,19272,0
+CFG_E.US,D,20210507,000000,26.1,26.13,26.02,26.09,22311,0
+CFG_E.US,D,20210510,000000,26.11,26.13,25.97,26.07,29559,0
+CFG_E.US,D,20210511,000000,25.92,25.9914,25.8688,25.98,30051,0
+CFG_E.US,D,20210512,000000,25.83,25.94,25.72,25.8,47564,0
+CFG_E.US,D,20210513,000000,25.75,25.96,25.75,25.76,27756,0
+CFG_E.US,D,20210514,000000,25.78,25.97,25.78,25.87,18172,0
+CFG_E.US,D,20210517,000000,25.87,25.92,25.8,25.86,27910,0
+CFG_E.US,D,20210518,000000,25.79,25.9173,25.67,25.9,35743,0
+CFG_E.US,D,20210519,000000,25.82,25.9584,25.75,25.78,22936,0
+CFG_E.US,D,20210520,000000,25.93,26.17,25.93,26.17,30805,0
+CFG_E.US,D,20210521,000000,26.22,26.241,26.0618,26.1704,21717,0
+CFG_E.US,D,20210524,000000,26.16,26.3316,26.14,26.28,21073,0
+CFG_E.US,D,20210525,000000,26.28,26.28,26.1569,26.2,21788,0
+CFG_E.US,D,20210526,000000,26.24,26.24,26.11,26.15,12012,0
+CFG_E.US,D,20210527,000000,26.23,26.23,26.111,26.16,14223,0
+CFG_E.US,D,20210528,000000,26.21,26.39,26.13,26.39,14220,0
+CFG_E.US,D,20210601,000000,26.44,26.489,26.3601,26.45,23794,0
+CFG_E.US,D,20210602,000000,26.49,26.58,26.37,26.58,18819,0
+CFG_E.US,D,20210603,000000,26.58,26.58,26.34,26.52,27023,0
+CFG_E.US,D,20210604,000000,26.6,26.65,26.39,26.5,27129,0
+CFG_E.US,D,20210607,000000,26.61,26.61,26.4201,26.505,22505,0
+CFG_E.US,D,20210608,000000,26.53,26.53,26.39,26.4,32952,0
+CFG_E.US,D,20210609,000000,26.45,26.5,26.436,26.5,29657,0
+CFG_E.US,D,20210610,000000,26.53,26.53,26.46,26.53,62984,0
+CFG_E.US,D,20210611,000000,26.58,26.6,26.51,26.59,10296,0
+CFG_E.US,D,20210614,000000,26.6,26.69,26.51,26.69,19305,0
+CFG_E.US,D,20210615,000000,26.74,26.8,26.6101,26.7,40984,0
+CFG_E.US,D,20210616,000000,26.62,26.74,26.61,26.6699,27105,0
+CFG_E.US,D,20210617,000000,26.74,26.9,26.66,26.9,23568,0
+CFG_E.US,D,20210618,000000,26.59,26.59,26.46,26.47,22857,0
+CFG_E.US,D,20210621,000000,26.55,26.55,26.39,26.54,28463,0
+CFG_E.US,D,20210622,000000,26.54,26.6499,26.4749,26.61,27905,0
+CFG_E.US,D,20210623,000000,26.61,26.75,26.58,26.71,17319,0
+CFG_E.US,D,20210624,000000,26.75,26.75,26.5377,26.57,14775,0
+CFG_E.US,D,20210625,000000,26.7,26.7,26.4,26.48,21473,0
+CFG_E.US,D,20210628,000000,26.6,26.62,26.39,26.57,22015,0
+CFG_E.US,D,20210629,000000,26.57,26.68,26.46,26.61,30076,0
+CFG_E.US,D,20210630,000000,26.7,26.74,26.5,26.65,90204,0
+CFG_E.US,D,20210701,000000,26.74,26.79,26.5835,26.79,39088,0
+CFG_E.US,D,20210702,000000,26.8176,26.87,26.72,26.8242,7321,0
+CFG_E.US,D,20210706,000000,26.93,26.99,26.8,26.96,28119,0
+CFG_E.US,D,20210707,000000,26.96,27,26.83,26.93,65075,0
+CFG_E.US,D,20210708,000000,26.9,26.99,26.839,26.99,15663,0
+CFG_E.US,D,20210709,000000,27,27,26.93,26.94,13997,0
+CFG_E.US,D,20210712,000000,27,27,26.75,27,90075,0
+CFG_E.US,D,20210713,000000,27,27.11,26.84,26.86,52814,0
+CFG_E.US,D,20210714,000000,26.95,26.99,26.82,26.96,34664,0
+CFG_E.US,D,20210715,000000,26.87,26.9999,26.84,26.9,21186,0
+CFG_E.US,D,20210716,000000,26.98,26.98,26.85,26.94,20352,0
+CFG_E.US,D,20210719,000000,26.86,26.8639,26.73,26.765,24051,0
+CFG_E.US,D,20210720,000000,26.88,26.94,26.7701,26.93,38816,0
+CFG_E.US,D,20210721,000000,26.93,26.93,26.76,26.86,39486,0
+CFG_E.US,D,20210722,000000,26.86,26.86,26.6,26.62,41401,0
+CFG_E.US,D,20210723,000000,26.68,26.68,26.58,26.6472,75539,0
+CFG_E.US,D,20210726,000000,26.69,26.7,26.51,26.62,22554,0
+CFG_E.US,D,20210727,000000,26.68,26.68,26.49,26.68,22450,0
+CFG_E.US,D,20210728,000000,26.7,26.7,26.52,26.61,18792,0
+CFG_E.US,D,20210729,000000,26.68,26.74,26.6,26.72,32528,0
+CFG_E.US,D,20210730,000000,26.75,26.92,26.66,26.92,21436,0
+CFG_E.US,D,20210802,000000,26.93,26.93,26.7762,26.8,30269,0
+CFG_E.US,D,20210803,000000,26.88,26.99,26.83,26.98,12020,0
+CFG_E.US,D,20210804,000000,26.98,26.98,26.88,26.94,18102,0
+CFG_E.US,D,20210805,000000,26.94,27.15,26.92,26.95,32510,0
+CFG_E.US,D,20210806,000000,27.07,27.09,26.98,27.06,22488,0
+CFG_E.US,D,20210809,000000,27.04,27.076,26.83,26.83,20285,0
+CFG_E.US,D,20210810,000000,26.91,26.91,26.6218,26.68,51241,0
+CFG_E.US,D,20210811,000000,26.79,26.85,26.65,26.71,14336,0
+CFG_E.US,D,20210812,000000,26.71,26.94,26.71,26.91,20447,0
+CFG_E.US,D,20210813,000000,26.91,27,26.75,26.8,18307,0
+CFG_E.US,D,20210816,000000,26.97,26.9992,26.8386,26.89,13275,0
+CFG_E.US,D,20210817,000000,26.91,26.95,26.77,26.89,20649,0
+CFG_E.US,D,20210818,000000,26.85,26.88,26.69,26.86,16326,0
+CFG_E.US,D,20210819,000000,26.77,26.89,26.76,26.89,17472,0
+CFG_E.US,D,20210820,000000,26.89,26.93,26.82,26.91,13748,0
+CFG_E.US,D,20210823,000000,26.94,26.95,26.85,26.85,22178,0
+CFG_E.US,D,20210824,000000,26.89,26.92,26.75,26.86,45474,0
+CFG_E.US,D,20210825,000000,26.79,26.86,26.7,26.76,46403,0
+CFG_E.US,D,20210826,000000,26.74,26.79,26.63,26.64,12668,0
+CFG_E.US,D,20210827,000000,26.7,26.82,26.62,26.82,14691,0
+CFG_E.US,D,20210830,000000,26.87,26.9402,26.75,26.77,18914,0
+CFG_E.US,D,20210831,000000,26.8,26.82,26.63,26.63,39798,0
+CFG_E.US,D,20210901,000000,26.72,26.9089,26.72,26.85,16165,0
+CFG_E.US,D,20210902,000000,26.91,27.03,26.8,27.03,19261,0
+CFG_E.US,D,20210903,000000,26.98,27.03,26.94,26.99,10104,0
+CFG_E.US,D,20210907,000000,26.95,26.97,26.8611,26.91,19267,0
+CFG_E.US,D,20210908,000000,26.96,27.01,26.78,26.83,12693,0
+CFG_E.US,D,20210909,000000,26.9,26.96,26.82,26.94,13730,0
+CFG_E.US,D,20210910,000000,26.97,26.97,26.7694,26.82,46545,0
+CFG_E.US,D,20210913,000000,26.85,26.92,26.85,26.9,8230,0
+CFG_E.US,D,20210914,000000,26.9,26.91,26.81,26.87,8946,0
+CFG_E.US,D,20210915,000000,26.87,26.87,26.77,26.81,11637,0
+CFG_E.US,D,20210916,000000,26.89,26.9,26.76,26.88,24779,0
+CFG_E.US,D,20210917,000000,26.91,26.92,26.87,26.92,14449,0
+CFG_E.US,D,20210920,000000,26.6,26.6,26.455,26.49,24321,0
+CFG_E.US,D,20210921,000000,26.57,26.57,26.35,26.43,35324,0
+CFG_E.US,D,20210922,000000,26.43,26.58,26.4031,26.55,26841,0
+CFG_E.US,D,20210923,000000,26.59,26.675,26.36,26.44,17003,0
+CFG_E.US,D,20210924,000000,26.47,26.47,26.2402,26.31,34341,0
+CFG_E.US,D,20210927,000000,26.35,26.39,26.12,26.24,28379,0
+CFG_E.US,D,20210928,000000,26.07,26.35,26.04,26.2,127531,0
+CFG_E.US,D,20210929,000000,26.25,26.52,26.25,26.52,18811,0
+CFG_E.US,D,20210930,000000,26.38,26.62,26.3,26.43,44634,0
+CFG_E.US,D,20211001,000000,26.58,26.58,26.39,26.39,12184,0
+CFG_E.US,D,20211004,000000,26.52,26.52,26.15,26.15,29123,0
+CFG_E.US,D,20211005,000000,26.31,26.32,25.94,25.94,40340,0
+CFG_E.US,D,20211006,000000,26.04,26.23,25.94,26.18,30621,0
+CFG_E.US,D,20211007,000000,26.16,26.23,26.06,26.06,16136,0
+CFG_E.US,D,20211008,000000,26.08,26.2,25.915,26.08,26253,0
+CFG_E.US,D,20211011,000000,26.08,26.215,26.05,26.09,22840,0
+CFG_E.US,D,20211012,000000,26.2,26.41,26.16,26.24,15330,0
+CFG_E.US,D,20211013,000000,26.24,26.54,26.2,26.54,54123,0
+CFG_E.US,D,20211014,000000,26.64,26.8099,26.5818,26.67,19744,0
+CFG_E.US,D,20211015,000000,26.76,26.8104,26.55,26.69,12785,0
+CFG_E.US,D,20211018,000000,26.65,26.67,26.51,26.66,15225,0
+CFG_E.US,D,20211019,000000,26.64,26.68,26.29,26.3,56848,0
+CFG_E.US,D,20211020,000000,26.43,26.5699,26.3,26.55,23375,0
+CFG_E.US,D,20211021,000000,26.55,26.56,26.49,26.5,17166,0
+CFG_E.US,D,20211022,000000,26.58,26.67,26.4452,26.4865,36014,0
+CFG_E.US,D,20211025,000000,26.6,26.6,26.44,26.509,10913,0
+CFG_E.US,D,20211026,000000,26.63,26.65,26.41,26.48,19374,0
+CFG_E.US,D,20211027,000000,26.53,26.62,26.38,26.47,97189,0
+CFG_E.US,D,20211028,000000,26.47,26.5,26.35,26.46,11613,0
+CFG_E.US,D,20211029,000000,26.45,26.6199,26.39,26.51,44185,0
+CFG_E.US,D,20211101,000000,26.51,26.6,26.46,26.5598,19565,0
+CFG_E.US,D,20211102,000000,26.59,26.59,26.41,26.52,13133,0
+CFG_E.US,D,20211103,000000,26.57,26.6,26.49,26.6,12707,0
+CFG_E.US,D,20211104,000000,26.62,26.62,26.37,26.48,62777,0
+CFG_E.US,D,20211105,000000,26.53,26.5893,26.51,26.58,17465,0
+CFG_E.US,D,20211108,000000,26.51,26.5838,26.5,26.5,15412,0
+CFG_E.US,D,20211109,000000,26.54,26.59,26.46,26.46,12994,0
+CFG_E.US,D,20211110,000000,26.52,26.52,26.01,26.13,57330,0
+CFG_E.US,D,20211111,000000,26.17,26.18,25.929,25.95,22134,0
+CFG_E.US,D,20211112,000000,26.04,26.1292,25.92,25.92,44399,0
+CFG_E.US,D,20211115,000000,26,26.07,25.92,25.94,31877,0
+CFG_E.US,D,20211116,000000,25.99,26.1,25.9401,26,20870,0
+CFG_E.US,D,20211117,000000,25.95,26.03,25.92,25.95,40326,0
+CFG_E.US,D,20211118,000000,26,26.0399,25.92,25.92,59377,0
+CFG_E.US,D,20211119,000000,25.99,26,25.91,25.92,14904,0
+CFG_E.US,D,20211122,000000,26,26,25.84,25.9,16562,0
+CFG_E.US,D,20211123,000000,25.9,25.9,25.67,25.81,15381,0
+CFG_E.US,D,20211124,000000,25.91,25.91,25.73,25.85,17327,0
+CFG_E.US,D,20211126,000000,25.84,25.84,25.595,25.68,12921,0
+CFG_E.US,D,20211129,000000,25.87,25.87,25.68,25.79,18310,0
+CFG_E.US,D,20211130,000000,25.86,25.8899,25.59,25.78,39369,0
+CFG_E.US,D,20211201,000000,25.79,26.03,25.72,25.72,14703,0
+CFG_E.US,D,20211202,000000,25.72,25.9794,25.72,25.82,15694,0
+CFG_E.US,D,20211203,000000,25.91,25.93,25.7909,25.9,13793,0
+CFG_E.US,D,20211206,000000,25.91,26.03,25.9,25.92,16521,0
+CFG_E.US,D,20211207,000000,26,26.19,26,26.11,13672,0
+CFG_E.US,D,20211208,000000,26.11,26.16,26.01,26.14,39380,0
+CFG_E.US,D,20211209,000000,26.14,26.19,26.09,26.16,12594,0
+CFG_E.US,D,20211210,000000,26.28,26.28,25.97,26.0765,16807,0
+CFG_E.US,D,20211213,000000,26.16,26.16,25.99,26.065,11696,0
+CFG_E.US,D,20211214,000000,26.15,26.15,25.9633,26.07,14980,0
+CFG_E.US,D,20211215,000000,26.11,26.13,25.93,26.13,16034,0
+CFG_E.US,D,20211216,000000,26.07,26.32,26.07,26.32,13324,0
+CFG_E.US,D,20211217,000000,26.33,26.34,26.13,26.13,14753,0
+CFG_E.US,D,20211220,000000,26.24,26.24,26.0501,26.13,18477,0
+CFG_E.US,D,20211221,000000,25.97,26.12,25.9,26.04,26393,0
+CFG_E.US,D,20211222,000000,26.04,26.1918,26.01,26.1,23256,0
+CFG_E.US,D,20211223,000000,26.23,26.235,26.03,26.07,22056,0
+CFG_E.US,D,20211227,000000,26.18,26.18,26.01,26.01,14008,0
+CFG_E.US,D,20211228,000000,26,26.16,25.97,26.14,32933,0
+CFG_E.US,D,20211229,000000,26.14,26.171,26,26.16,20975,0
+CFG_E.US,D,20211230,000000,26.24,26.45,26.08,26.44,26760,0
+CFG_E.US,D,20211231,000000,26.43,26.47,26.34,26.47,25331,0
+CFG_E.US,D,20220103,000000,26.47,26.47,26.17,26.3,32798,0
+CFG_E.US,D,20220104,000000,26.29,26.29,25.99,26.07,53306,0
+CFG_E.US,D,20220105,000000,26.07,26.16,25.715,25.83,43076,0
+CFG_E.US,D,20220106,000000,25.92,26.03,25.65,26.02,36566,0
+CFG_E.US,D,20220107,000000,25.92,26.23,25.8501,26.17,58500,0
+CFG_E.US,D,20220110,000000,26.05,26.18,25.953,26.18,34443,0
+CFG_E.US,D,20220111,000000,26.23,26.47,26.135,26.43,43347,0
+CFG_E.US,D,20220112,000000,26.41,26.47,26.29,26.34,25649,0
+CFG_E.US,D,20220113,000000,26.32,26.445,26.32,26.39,19928,0
+CFG_E.US,D,20220114,000000,26.3,26.38,26.2112,26.3,11151,0
+CFG_E.US,D,20220118,000000,26.15,26.26,25.9671,26.16,30699,0
+CFG_E.US,D,20220119,000000,26.13,26.2,26.075,26.2,41913,0
+CFG_E.US,D,20220120,000000,26.2,26.22,25.94,26.01,22737,0
+CFG_E.US,D,20220121,000000,26.01,26.17,25.91,26,30937,0
+CFG_E.US,D,20220124,000000,25.8,25.8694,25.73,25.81,32329,0
+CFG_E.US,D,20220125,000000,25.84,25.9108,25.62,25.74,33285,0
+CFG_E.US,D,20220126,000000,25.67,25.866,25.18,25.4,93138,0
+CFG_E.US,D,20220127,000000,25.57,25.57,24.739,24.8,66845,0
+CFG_E.US,D,20220128,000000,24.82,25.0699,24.6,24.88,43160,0
+CFG_E.US,D,20220131,000000,24.89,25.39,24.88,25.28,70409,0
+CFG_E.US,D,20220201,000000,25.36,25.49,25.22,25.49,33392,0
+CFG_E.US,D,20220202,000000,25.59,25.605,25,25.31,60600,0
+CFG_E.US,D,20220203,000000,25.14,25.1602,24.81,25.09,50327,0
+CFG_E.US,D,20220204,000000,24.96,25.01,24.7501,24.845,57460,0
+CFG_E.US,D,20220207,000000,24.93,24.99,24.77,24.92,43089,0
+CFG_E.US,D,20220208,000000,24.82,24.8482,24.5,24.59,61346,0
+CFG_E.US,D,20220209,000000,24.7,24.8355,24.61,24.63,50382,0
+CFG_E.US,D,20220210,000000,24.43,24.6134,23.99,24.27,67656,0
+CFG_E.US,D,20220211,000000,24.46,24.46,23.76,24.0225,37048,0
+CFG_E.US,D,20220214,000000,24.08,24.08,23.5,23.82,47549,0
+CFG_E.US,D,20220215,000000,23.79,24,23.56,23.82,34172,0
+CFG_E.US,D,20220216,000000,23.82,24.09,23.64,24.07,36109,0
+CFG_E.US,D,20220217,000000,24,24.265,23.8061,24.04,41299,0
+CFG_E.US,D,20220218,000000,24.09,24.14,23.86,24.08,31853,0
+CFG_E.US,D,20220222,000000,23.89,24.128,23.85,23.92,31630,0
+CFG_E.US,D,20220223,000000,24,24.1512,23.71,23.8,43313,0
+CFG_E.US,D,20220224,000000,23.6,23.97,23.6,23.85,471827,0
+CFG_E.US,D,20220225,000000,23.96,24.44,23.96,24.34,72313,0
+CFG_E.US,D,20220228,000000,24.39,24.5,24.345,24.38,28367,0
+CFG_E.US,D,20220301,000000,24.44,24.605,24.4,24.53,28032,0
+CFG_E.US,D,20220302,000000,24.55,24.61,24.4017,24.5,30088,0
+CFG_E.US,D,20220303,000000,24.57,24.66,24.03,24.11,59062,0
+CFG_E.US,D,20220304,000000,24.19,24.19,23.84,23.87,45518,0
+CFG_E.US,D,20220307,000000,24,24,23.6636,23.6636,34487,0
+CFG_E.US,D,20220308,000000,23.64,23.7489,23.48,23.61,44639,0
+CFG_E.US,D,20220309,000000,23.66,23.81,23.515,23.77,36318,0
+CFG_E.US,D,20220310,000000,23.75,23.75,23.53,23.73,44577,0
+CFG_E.US,D,20220311,000000,23.77,23.77,23.44,23.49,40901,0
+CFG_E.US,D,20220314,000000,23.49,23.49,22.86,22.94,43886,0
+CFG_E.US,D,20220315,000000,23.14,23.14,22.95,23.06,48201,0
+CFG_E.US,D,20220316,000000,23.05,23.46,23.05,23.46,43011,0
+CFG_E.US,D,20220317,000000,23.48,23.93,23.42,23.72,31112,0
+CFG_E.US,D,20220318,000000,23.81,24.05,23.81,23.81,41387,0
+CFG_E.US,D,20220321,000000,23.58,23.6799,23.22,23.38,27984,0
+CFG_E.US,D,20220322,000000,23.38,23.39,23.2,23.3399,31500,0
+CFG_E.US,D,20220323,000000,23.34,23.55,23.22,23.55,44893,0
+CFG_E.US,D,20220324,000000,23.54,23.54,23.28,23.35,26216,0
+CFG_E.US,D,20220325,000000,23.46,23.46,22.79,22.83,40901,0
+CFG_E.US,D,20220328,000000,22.93,23.15,22.72,22.79,26556,0
+CFG_E.US,D,20220329,000000,22.92,23.17,22.92,23.15,20920,0
+CFG_E.US,D,20220330,000000,23.21,23.3798,23.0358,23.23,35970,0
+CFG_E.US,D,20220331,000000,23.35,23.4693,23.2,23.2,69183,0
+CFG_E.US,D,20220401,000000,23.22,23.3149,23,23.15,31393,0
+CFG_E.US,D,20220404,000000,23.11,23.2,22.97,23.02,56725,0
+CFG_E.US,D,20220405,000000,23.02,23.02,22.53,22.57,40147,0
+CFG_E.US,D,20220406,000000,22.46,22.51,22.03,22.11,81067,0
+CFG_E.US,D,20220407,000000,22.03,22.45,22.03,22.27,43812,0
+CFG_E.US,D,20220408,000000,22.11,22.28,21.9,22.01,28748,0
+CFG_E.US,D,20220411,000000,21.82,21.88,21.46,21.51,53392,0
+CFG_E.US,D,20220412,000000,21.63,21.8686,21.34,21.61,60296,0
+CFG_E.US,D,20220413,000000,21.66,21.6928,21.4,21.55,49313,0
+CFG_E.US,D,20220414,000000,21.54,21.57,21.29,21.57,31792,0
+CFG_E.US,D,20220418,000000,21.53,21.5319,21.23,21.3,44968,0
+CFG_E.US,D,20220419,000000,21.17,21.39,21.07,21.27,57847,0
+CFG_E.US,D,20220420,000000,21.32,21.46,21.25,21.31,34105,0
+CFG_E.US,D,20220421,000000,21.28,21.35,20.88,20.91,55100,0
+CFG_E.US,D,20220422,000000,20.99,20.99,20.71,20.83,44741,0
+CFG_E.US,D,20220425,000000,20.83,20.91,20.62,20.91,43281,0
+CFG_E.US,D,20220426,000000,20.92,20.93,20.76,20.8,45128,0
+CFG_E.US,D,20220427,000000,20.87,20.9373,20.55,20.6448,46075,0
+CFG_E.US,D,20220428,000000,20.75,20.8395,20.32,20.58,68155,0
+CFG_E.US,D,20220429,000000,20.59,20.7069,20.36,20.66,69986,0
+CFG_E.US,D,20220502,000000,20.66,20.66,19.75,19.94,92457,0
+CFG_E.US,D,20220503,000000,19.95,20.02,19.6106,19.85,79772,0
+CFG_E.US,D,20220504,000000,19.91,20.5,19.66,20.49,147832,0
+CFG_E.US,D,20220505,000000,20.15,20.15,19.6334,19.87,54196,0
+CFG_E.US,D,20220506,000000,19.82,19.84,19.55,19.6,65670,0
+CFG_E.US,D,20220509,000000,19.32,19.59,19.25,19.28,48910,0
+CFG_E.US,D,20220510,000000,19.28,19.5556,19.13,19.4,78793,0
+CFG_E.US,D,20220511,000000,19.39,19.8,19.33,19.46,57073,0
+CFG_E.US,D,20220512,000000,19.5,19.77,19.45,19.77,56135,0
+CFG_E.US,D,20220513,000000,19.83,19.96,19.68,19.9394,60205,0
+CFG_E.US,D,20220516,000000,19.98,20.31,19.75,20.07,67047,0
+CFG_E.US,D,20220517,000000,20.17,20.33,19.73,19.75,76512,0
+CFG_E.US,D,20220518,000000,19.59,19.9795,19.5,19.78,92320,0
+CFG_E.US,D,20220519,000000,19.87,20.1,19.78,20.09,61281,0
+CFG_E.US,D,20220520,000000,20.21,20.21,19.8,19.81,52190,0
+CFG_E.US,D,20220523,000000,19.98,20.0499,19.78,19.9,60107,0
+CFG_E.US,D,20220524,000000,19.9,20.28,19.7001,20.28,33274,0
+CFG_E.US,D,20220525,000000,20.13,20.88,20.13,20.8,39686,0
+CFG_E.US,D,20220526,000000,20.91,21.5,20.88,21.35,76769,0
+CFG_E.US,D,20220527,000000,21.53,22.21,21.29,22.1,64822,0
+CFG_E.US,D,20220531,000000,22.1,22.26,21.8,22.22,131427,0
+CFG_E.US,D,20220601,000000,22.26,22.2626,21.91,22.13,22859,0
+CFG_E.US,D,20220602,000000,22.07,22.47,21.8449,22.34,97818,0
+CFG_E.US,D,20220603,000000,22.14,22.4,22.11,22.29,31621,0
+CFG_E.US,D,20220606,000000,22.38,22.38,22.084,22.14,24841,0
+CFG_E.US,D,20220607,000000,22.02,22.2,22.02,22.1,79412,0
+CFG_E.US,D,20220608,000000,22.11,22.11,21.91,21.94,25815,0
+CFG_E.US,D,20220609,000000,21.93,22.018,21.55,21.55,108274,0
+CFG_E.US,D,20220610,000000,21.31,21.31,20.85,20.91,53798,0
+CFG_E.US,D,20220613,000000,20.4,20.58,19.72,19.81,58662,0
+CFG_E.US,D,20220614,000000,19.99,20.13,19.54,19.85,59463,0
+CFG_E.US,D,20220615,000000,20.03,20.72,19.9,20.41,52620,0
+CFG_E.US,D,20220616,000000,20.08,20.2999,19.6399,19.92,93526,0
+CFG_E.US,D,20220617,000000,19.79,19.97,19.7,19.85,56908,0
+CFG_E.US,D,20220621,000000,20.0685,20.0685,19.76,19.76,40169,0
+CFG_E.US,D,20220622,000000,19.77,19.98,19.77,19.8,47819,0
+CFG_E.US,D,20220623,000000,19.8,20.0915,19.8,19.97,39889,0
+CFG_E.US,D,20220624,000000,20.12,20.3446,19.9441,20.11,25989,0
+CFG_E.US,D,20220627,000000,20.21,20.32,20.04,20.25,45676,0
+CFG_E.US,D,20220628,000000,20.21,20.54,20.21,20.44,39019,0
+CFG_E.US,D,20220629,000000,20.54,20.54,20.26,20.33,23295,0
+CFG_E.US,D,20220630,000000,20.26,20.49,20.23,20.31,23420,0
+CFG_E.US,D,20220701,000000,20.41,20.6499,20.28,20.3712,22448,0
+CFG_E.US,D,20220705,000000,20.37,20.49,20.23,20.23,29034,0
+CFG_E.US,D,20220706,000000,20.54,20.73,20.46,20.55,63399,0
+CFG_E.US,D,20220707,000000,20.65,20.82,20.5609,20.76,26388,0
+CFG_E.US,D,20220708,000000,20.7,20.84,20.42,20.57,84267,0
+CFG_E.US,D,20220711,000000,20.5,20.69,20.5,20.5,49766,0
+CFG_E.US,D,20220712,000000,20.62,20.69,20.46,20.48,26316,0
+CFG_E.US,D,20220713,000000,20.24,20.6606,20.24,20.58,26953,0
+CFG_E.US,D,20220714,000000,20.54,20.64,20.28,20.38,58714,0
+CFG_E.US,D,20220715,000000,20.43,20.75,20.43,20.64,39512,0
+CFG_E.US,D,20220718,000000,20.71,20.8735,20.62,20.7597,26210,0
+CFG_E.US,D,20220719,000000,20.85,20.94,20.65,20.73,47774,0
+CFG_E.US,D,20220720,000000,20.78,20.98,20.7013,20.89,36614,0
+CFG_E.US,D,20220721,000000,20.94,21.09,20.81,20.9961,19212,0
+CFG_E.US,D,20220722,000000,21.13,21.33,21.01,21.31,26303,0
+CFG_E.US,D,20220725,000000,21.36,21.36,21.1426,21.34,28624,0
+CFG_E.US,D,20220726,000000,21.38,21.39,21.2141,21.35,26374,0
+CFG_E.US,D,20220727,000000,21.32,21.49,21.32,21.44,30600,0
+CFG_E.US,D,20220728,000000,21.45,21.77,21.41,21.69,48089,0
+CFG_E.US,D,20220729,000000,21.75,22.42,21.41,22.28,82311,0
+CFG_E.US,D,20220801,000000,22.25,22.7671,22.25,22.64,39122,0
+CFG_E.US,D,20220802,000000,22.61,22.64,22.4492,22.45,320881,0
+CFG_E.US,D,20220803,000000,22.5,22.6065,22.37,22.46,55003,0
+CFG_E.US,D,20220804,000000,22.46,22.47,22.14,22.34,45571,0
+CFG_E.US,D,20220805,000000,22.2,22.245,21.89,22.05,29271,0
+CFG_E.US,D,20220808,000000,22.16,22.24,22,22.11,55266,0
+CFG_E.US,D,20220809,000000,22.08,22.15,21.7151,21.82,42578,0
+CFG_E.US,D,20220810,000000,22.08,22.21,21.93,22.09,34410,0
+CFG_E.US,D,20220811,000000,22.17,22.23,21.99,22.16,38106,0
+CFG_E.US,D,20220812,000000,22.19,22.32,22.0801,22.19,33837,0
+CFG_E.US,D,20220815,000000,22.15,22.38,22.0809,22.29,31496,0
+CFG_E.US,D,20220816,000000,22.22,22.3396,22.1,22.28,45177,0
+CFG_E.US,D,20220817,000000,22.2,22.25,21.81,21.81,35391,0
+CFG_E.US,D,20220818,000000,21.9,22.1,21.72,21.74,29572,0
+CFG_E.US,D,20220819,000000,21.64,21.66,21.45,21.65,40991,0
+CFG_E.US,D,20220822,000000,21.54,21.61,21.35,21.35,70456,0
+CFG_E.US,D,20220823,000000,21.34,21.57,20.25,20.8,109911,0
+CFG_E.US,D,20220824,000000,20.7,21.17,20.5,20.77,44465,0
+CFG_E.US,D,20220825,000000,20.92,21.3994,20.92,21.17,21623,0
+CFG_E.US,D,20220826,000000,21.25,21.29,20.9,20.95,52638,0
+CFG_E.US,D,20220829,000000,20.96,20.99,20.75,20.9,27136,0
+CFG_E.US,D,20220830,000000,20.92,21.0664,20.74,20.75,44607,0
+CFG_E.US,D,20220831,000000,20.84,20.84,20.26,20.45,61758,0
+CFG_E.US,D,20220901,000000,20.33,20.4745,20.1,20.12,34218,0
+CFG_E.US,D,20220902,000000,20.32,20.35,20.05,20.1,20708,0
+CFG_E.US,D,20220906,000000,20.16,20.1642,19.93,19.96,80236,0
+CFG_E.US,D,20220907,000000,19.96,20.27,19.9507,20.11,47167,0
+CFG_E.US,D,20220908,000000,20.13,20.3573,20.0907,20.19,52303,0
+CFG_E.US,D,20220909,000000,20.22,20.52,20.22,20.4,30775,0
+CFG_E.US,D,20220912,000000,20.41,20.84,20.41,20.74,34412,0
+CFG_E.US,D,20220913,000000,20.46,20.68,20.27,20.68,25373,0
+CFG_E.US,D,20220914,000000,20.6,20.82,20.6,20.7713,25646,0
+CFG_E.US,D,20220915,000000,20.77,20.81,20.53,20.63,29599,0
+CFG_E.US,D,20220916,000000,20.5,20.77,20.33,20.68,37478,0
+CFG_E.US,D,20220919,000000,20.65,20.7499,20.56,20.59,33682,0
+CFG_E.US,D,20220920,000000,20.17,20.26,19.99,20.15,39690,0
+CFG_E.US,D,20220921,000000,20.25,20.33,19.88,19.99,62303,0
+CFG_E.US,D,20220922,000000,20.02,20.04,19.55,19.58,56441,0
+CFG_E.US,D,20220923,000000,19.5,19.5,19.12,19.2,60978,0
+CFG_E.US,D,20220926,000000,19.26,19.26,18.79,18.87,38877,0
+CFG_E.US,D,20220927,000000,18.96,19.0372,18.74,18.86,71376,0
+CFG_E.US,D,20220928,000000,18.88,19.26,18.8609,19.11,44481,0
+CFG_E.US,D,20220929,000000,19.11,19.11,18.6663,19,73314,0
+CFG_E.US,D,20220930,000000,19,19.2254,19,19.03,90796,0
+CFG_E.US,D,20221003,000000,19.3,19.43,19.1001,19.18,46821,0
+CFG_E.US,D,20221004,000000,19.23,19.56,19.23,19.33,63077,0
+CFG_E.US,D,20221005,000000,19.27,19.4327,19.0801,19.1,22972,0
+CFG_E.US,D,20221006,000000,19.26,19.28,18.872,18.92,52288,0
+CFG_E.US,D,20221007,000000,18.82,18.99,18.74,18.78,23437,0
+CFG_E.US,D,20221010,000000,18.83,18.93,18.63,18.75,43462,0
+CFG_E.US,D,20221011,000000,18.75,18.87,18.59,18.78,61247,0
+CFG_E.US,D,20221012,000000,18.64,18.83,18.58,18.83,62560,0
+CFG_E.US,D,20221013,000000,18.65,18.9847,18.5468,18.95,224011,0
+CFG_E.US,D,20221014,000000,18.95,18.95,18.75,18.895,29722,0
+CFG_E.US,D,20221017,000000,18.98,19.13,18.7,19.1,45261,0
+CFG_E.US,D,20221018,000000,19.1,19.16,18.97,19.03,40235,0
+CFG_E.US,D,20221019,000000,18.96,19.1128,18.88,18.9536,25947,0
+CFG_E.US,D,20221020,000000,18.94,18.9679,18.62,18.62,35174,0
+CFG_E.US,D,20221021,000000,18.53,18.86,18.4975,18.81,186415,0
+CFG_E.US,D,20221024,000000,18.76,18.8651,18.7,18.79,54680,0
+CFG_E.US,D,20221025,000000,18.89,19.05,18.8094,19.05,31819,0
+CFG_E.US,D,20221026,000000,19.06,19.31,18.94,19.31,49614,0
+CFG_E.US,D,20221027,000000,19.38,19.38,19.1317,19.19,30731,0
+CFG_E.US,D,20221028,000000,19.25,19.3,19.12,19.235,72270,0
+CFG_E.US,D,20221031,000000,19.15,19.3022,19.05,19.28,60904,0
+CFG_E.US,D,20221101,000000,19.21,19.3957,18.93,18.99,31272,0
+CFG_E.US,D,20221102,000000,19.11,19.17,18.73,18.87,56401,0
+CFG_E.US,D,20221103,000000,18.89,18.89,18.5035,18.52,50164,0
+CFG_E.US,D,20221104,000000,18.55,18.6,18.14,18.16,57661,0
+CFG_E.US,D,20221107,000000,18.25,18.33,18.06,18.21,44589,0
+CFG_E.US,D,20221108,000000,18.22,18.53,18.22,18.49,42290,0
+CFG_E.US,D,20221109,000000,18.62,18.62,18.3,18.57,50643,0
+CFG_E.US,D,20221110,000000,18.97,19.62,18.925,19.53,50109,0
+CFG_E.US,D,20221111,000000,19.66,20.7102,19.2537,19.75,29466,0
+CFG_E.US,D,20221114,000000,19.84,19.84,19.09,19.09,53224,0
+CFG_E.US,D,20221115,000000,19.34,19.48,19.1424,19.37,42239,0
+CFG_E.US,D,20221116,000000,19.41,19.49,19.2,19.4366,50873,0
+CFG_E.US,D,20221117,000000,19.42,19.48,19.25,19.325,68002,0
+CFG_E.US,D,20221118,000000,19.44,19.62,19.3148,19.5016,47277,0
+CFG_E.US,D,20221121,000000,19.6,19.62,19.4,19.42,46065,0
+CFG_E.US,D,20221122,000000,19.52,19.54,19.12,19.26,66391,0
+CFG_E.US,D,20221123,000000,19.25,19.62,19.25,19.6,52678,0
+CFG_E.US,D,20221125,000000,19.58,19.63,19.43,19.545,17083,0
+CFG_E.US,D,20221128,000000,19.43,19.73,19.43,19.66,53084,0
+CFG_E.US,D,20221129,000000,19.65,19.79,19.51,19.6599,101327,0
+CFG_E.US,D,20221130,000000,19.75,20.23,19.56,20.18,166209,0
+CFG_E.US,D,20221201,000000,20.31,20.71,20.2211,20.71,68736,0
+CFG_E.US,D,20221202,000000,20.6,20.81,20.453,20.81,37591,0
+CFG_E.US,D,20221205,000000,20.62,20.88,20.5,20.51,56685,0
+CFG_E.US,D,20221206,000000,20.64,20.64,20.24,20.26,73026,0
+CFG_E.US,D,20221207,000000,20.26,20.26,20.0489,20.09,97674,0
+CFG_E.US,D,20221208,000000,20.18,20.3,20.08,20.13,63572,0
+CFG_E.US,D,20221209,000000,20.18,20.3799,20.08,20.23,51165,0
+CFG_E.US,D,20221212,000000,20.38,20.38,20.1,20.19,59587,0
+CFG_E.US,D,20221213,000000,20.53,20.68,20.37,20.47,82699,0
+CFG_E.US,D,20221214,000000,20.49,20.49,20.29,20.37,59854,0
+CFG_E.US,D,20221215,000000,20.25,20.4083,20.2,20.26,54257,0
+CFG_E.US,D,20221216,000000,19.98,20.45,19.98,20.4,71053,0
+CFG_E.US,D,20221219,000000,20.4,20.48,20.2086,20.45,47977,0
+CFG_E.US,D,20221220,000000,20.44,20.47,20.2,20.25,109894,0
+CFG_E.US,D,20221221,000000,20.03,20.22,19.92,20.01,77157,0
+CFG_E.US,D,20221222,000000,19.99,19.99,19.67,19.73,64436,0
+CFG_E.US,D,20221223,000000,19.83,19.98,19.78,19.8454,62248,0
+CFG_E.US,D,20221227,000000,19.8,19.89,19.3147,19.44,69804,0
+CFG_E.US,D,20221228,000000,19.4,19.505,19.0156,19.03,69530,0
+CFG_E.US,D,20221229,000000,19.2,19.26,19.05,19.16,74856,0
+CFG_E.US,D,20221230,000000,19.18,19.3899,18.92,19.3,96170,0
+CFG_E.US,D,20230103,000000,19.4,19.9517,19.2566,19.45,36469,0
+CFG_E.US,D,20230104,000000,19.63,20.07,19.47,20.05,31948,0
+CFG_E.US,D,20230105,000000,20.05,20.47,20.04,20.4,43002,0
+CFG_E.US,D,20230106,000000,20.58,21.01,20.55,20.9,58231,0
+CFG_E.US,D,20230109,000000,20.95,21.1481,20.7,20.8,63839,0
+CFG_E.US,D,20230110,000000,20.77,20.83,20.62,20.785,38633,0
+CFG_E.US,D,20230111,000000,20.79,20.79,20.64,20.68,61023,0
+CFG_E.US,D,20230112,000000,20.84,20.8883,20.59,20.7,52688,0
+CFG_E.US,D,20230113,000000,20.76,20.92,20.66,20.81,28545,0
+CFG_E.US,D,20230117,000000,20.87,21.15,20.7214,21.05,46338,0
+CFG_E.US,D,20230118,000000,21.3,21.55,21.3,21.3,38806,0
+CFG_E.US,D,20230119,000000,21.19,21.6064,21.16,21.53,27354,0
+CFG_E.US,D,20230120,000000,21.64,21.64,21.25,21.53,39490,0
+CFG_E.US,D,20230123,000000,21.57,21.86,21.5407,21.81,47480,0
+CFG_E.US,D,20230124,000000,21.85,21.89,21.5801,21.81,25826,0
+CFG_E.US,D,20230125,000000,21.74,21.87,21.6182,21.8077,29326,0
+CFG_E.US,D,20230126,000000,21.84,21.97,21.78,21.87,34676,0
+CFG_E.US,D,20230127,000000,21.9,22.03,21.8,21.83,45844,0
+CFG_E.US,D,20230130,000000,21.8,22.0917,21.71,22.01,51326,0
+CFG_E.US,D,20230131,000000,22.09,22.23,21.9315,22.15,66023,0
+CFG_E.US,D,20230201,000000,22.18,22.19,21.96,22.14,27355,0
+CFG_E.US,D,20230202,000000,22.29,22.3331,22.1987,22.27,24428,0
+CFG_E.US,D,20230203,000000,22.04,22.3128,21.9765,22.03,64336,0
+CFG_E.US,D,20230206,000000,21.92,21.9715,21.76,21.92,25699,0
+CFG_E.US,D,20230207,000000,21.92,22,21.63,21.71,88642,0
+CFG_E.US,D,20230208,000000,21.76,21.94,21.65,21.75,51326,0
+CFG_E.US,D,20230209,000000,21.87,22.05,21.68,21.68,42645,0
+CFG_E.US,D,20230210,000000,21.68,21.68,21.32,21.53,26065,0
+CFG_E.US,D,20230213,000000,21.55,21.75,21.5,21.7,23870,0
+CFG_E.US,D,20230214,000000,21.7,21.92,21.51,21.8,17965,0
+CFG_E.US,D,20230215,000000,21.8,21.807,21.7045,21.75,28055,0
+CFG_E.US,D,20230216,000000,21.63,21.648,21.49,21.5,19022,0
+CFG_E.US,D,20230217,000000,21.4,21.43,21.17,21.21,58387,0
+CFG_E.US,D,20230221,000000,21.01,21.01,20.42,20.44,90287,0
+CFG_E.US,D,20230222,000000,20.44,20.8199,20.42,20.55,20321,0
+CFG_E.US,D,20230223,000000,20.66,20.852,20.6209,20.74,50963,0
+CFG_E.US,D,20230224,000000,20.64,20.7708,20.5,20.73,23884,0
+CFG_E.US,D,20230227,000000,20.73,20.87,20.728,20.87,17419,0
+CFG_E.US,D,20230228,000000,20.87,21.06,20.7057,21.05,38126,0
+CFG_E.US,D,20230301,000000,20.99,21.0399,20.65,20.98,23211,0
+CFG_E.US,D,20230302,000000,20.76,20.95,20.5849,20.95,28746,0
+CFG_E.US,D,20230303,000000,21.06,21.3,21.0101,21.25,37590,0
+CFG_E.US,D,20230306,000000,21.21,21.36,21.2007,21.26,19205,0
+CFG_E.US,D,20230307,000000,21.3,21.3,20.86,20.94,41524,0
+CFG_E.US,D,20230308,000000,20.9,21.1492,20.8788,20.98,16500,0
+CFG_E.US,D,20230309,000000,21.06,21.06,20.235,20.39,22264,0
+CFG_E.US,D,20230310,000000,20.23,20.8942,19.56,19.65,56623,0
+CFG_E.US,D,20230313,000000,17.78,18.46,15.0006,17.95,239156,0
+CFG_E.US,D,20230314,000000,19,19.93,18.67,18.99,101043,0
+CFG_E.US,D,20230315,000000,18.14,19.43,18.14,19.35,97713,0
+CFG_E.US,D,20230316,000000,19.16,20.85,18.6,20.17,130181,0
+CFG_E.US,D,20230317,000000,19.82,19.95,18.69,18.72,67967,0
+CFG_E.US,D,20230320,000000,18.9,19.59,18.6616,19.51,95743,0
+CFG_E.US,D,20230321,000000,19.7,20.32,19.31,20.04,82433,0
+CFG_E.US,D,20230322,000000,19.96,20.5216,19.61,20.45,42077,0
+CFG_E.US,D,20230323,000000,20.32,20.47,19.45,19.47,71272,0
+CFG_E.US,D,20230324,000000,19.47,19.88,18.82,19.6,73813,0
+CFG_E.US,D,20230327,000000,19.82,20.38,19.7619,20.29,59900,0
+CFG_E.US,D,20230328,000000,20.28,20.47,19.99,20.06,77463,0
+CFG_E.US,D,20230329,000000,20.26,20.3488,19.54,19.95,121006,0
+CFG_E.US,D,20230330,000000,19.95,20.495,19.63,19.76,56507,0
+CFG_E.US,D,20230331,000000,19.78,20.09,19.74,19.75,429450,0
+CFG_E.US,D,20230403,000000,19.85,20.02,19.3001,19.6,40428,0
+CFG_E.US,D,20230404,000000,19.7,19.7,19.11,19.39,26291,0
+CFG_E.US,D,20230405,000000,19.33,20.11,19.2601,20.05,63370,0
+CFG_E.US,D,20230406,000000,20.04,20.99,19.6246,20.58,84890,0
+CFG_E.US,D,20230410,000000,20.66,20.8,20.2,20.49,25358,0
+CFG_E.US,D,20230411,000000,20.61,20.84,20.28,20.7,25477,0
+CFG_E.US,D,20230412,000000,20.75,20.75,20.26,20.31,25441,0
+CFG_E.US,D,20230413,000000,20.31,20.49,20.14,20.31,16745,0
+CFG_E.US,D,20230414,000000,20.44,20.49,20.2101,20.34,12769,0
+CFG_E.US,D,20230417,000000,20.4,20.68,20.21,20.37,73251,0
+CFG_E.US,D,20230418,000000,20.4,20.54,20.3,20.53,29745,0
+CFG_E.US,D,20230419,000000,20.46,20.495,19.79,20.13,50497,0
+CFG_E.US,D,20230420,000000,20.17,20.17,19.84,19.85,20531,0
+CFG_E.US,D,20230421,000000,20.04,20.12,19.86,20.12,81196,0
+CFG_E.US,D,20230424,000000,20.22,20.22,19.94,20.16,26915,0
+CFG_E.US,D,20230425,000000,20,20.14,19.76,19.76,29838,0
+CFG_E.US,D,20230426,000000,19.86,20.21,19.68,19.79,36934,0
+CFG_E.US,D,20230427,000000,19.88,20.02,19.6,19.71,27164,0
+CFG_E.US,D,20230428,000000,19.73,19.8733,19.46,19.6,127267,0
+CFG_E.US,D,20230501,000000,19.51,19.51,18.375,18.85,75123,0
+CFG_E.US,D,20230502,000000,18.52,18.52,17.47,17.58,124592,0
+CFG_E.US,D,20230503,000000,17.58,17.89,17.3,17.3,63098,0
+CFG_E.US,D,20230504,000000,16.98,16.98,15,15.07,228632,0
+CFG_E.US,D,20230505,000000,15.56,16.77,15.55,16.4,230810,0
+CFG_E.US,D,20230508,000000,16.84,16.85,16.325,16.43,124765,0
+CFG_E.US,D,20230509,000000,16.16,16.64,16,16.475,163237,0
+CFG_E.US,D,20230510,000000,16.62,16.885,16.18,16.31,91985,0
+CFG_E.US,D,20230511,000000,16.29,16.98,16.07,16.5,70171,0
+CFG_E.US,D,20230512,000000,16.5,16.7,16.48,16.57,32458,0
+CFG_E.US,D,20230515,000000,16.7,17.73,16.57,17.19,125001,0
+CFG_E.US,D,20230516,000000,17,17.64,17,17.2,24179,0
+CFG_E.US,D,20230517,000000,17.28,18.5,17.1672,18.41,88336,0
+CFG_E.US,D,20230518,000000,18.05,19.2,18,18.78,68943,0
+CFG_E.US,D,20230519,000000,18.71,19.03,18.17,18.49,24398,0
+CFG_E.US,D,20230522,000000,18.49,18.99,18.47,18.56,37409,0
+CFG_E.US,D,20230523,000000,18.48,18.85,18.33,18.33,30703,0
+CFG_E.US,D,20230524,000000,18.26,18.7,17.82,18.14,39613,0
+CFG_E.US,D,20230525,000000,17.9,18.4,17.73,17.96,33383,0
+CFG_E.US,D,20230526,000000,17.96,18.4352,17.88,17.93,32175,0
+CFG_E.US,D,20230530,000000,17.95,18.56,17.95,18.18,24004,0
+CFG_E.US,D,20230531,000000,18.38,18.64,18.08,18.4,89676,0
+CFG_E.US,D,20230601,000000,18.6,19.82,18.4,19.65,73090,0
+CFG_E.US,D,20230602,000000,19.52,20.08,19.52,19.68,69959,0
+CFG_E.US,D,20230605,000000,19.8,20.81,19.36,19.65,40212,0
+CFG_E.US,D,20230606,000000,19.89,20.28,19.8001,20.04,26803,0
+CFG_E.US,D,20230607,000000,20.04,20.13,19.8401,20.02,12299,0
+CFG_E.US,D,20230608,000000,20.11,20.19,19.81,19.81,50926,0
+CFG_E.US,D,20230609,000000,19.89,20.06,19.77,19.89,21177,0
+CFG_E.US,D,20230612,000000,20.01,20.01,19.31,19.62,48428,0
+CFG_E.US,D,20230613,000000,19.82,19.87,19.705,19.81,29976,0
+CFG_E.US,D,20230614,000000,19.86,20.11,19.73,20,37826,0
+CFG_E.US,D,20230615,000000,20,20.77,19.922,20,66331,0
+CFG_E.US,D,20230616,000000,20.14,20.14,19.75,19.79,33177,0
+CFG_E.US,D,20230620,000000,19.44,19.61,19.1,19.1,32680,0
+CFG_E.US,D,20230621,000000,19.03,19.17,18.85,18.85,23996,0
+CFG_E.US,D,20230622,000000,19.06,19.0685,18.65,18.7,26645,0
+CFG_E.US,D,20230623,000000,18.84,18.9,18.3701,18.49,20609,0
+CFG_E.US,D,20230626,000000,18.67,18.785,18.53,18.65,30776,0
+CFG_E.US,D,20230627,000000,18.73,18.9175,18.72,18.72,14959,0
+CFG_E.US,D,20230628,000000,18.74,18.8126,18.44,18.62,47673,0
+CFG_E.US,D,20230629,000000,18.39,18.5818,18.05,18.13,47248,0
+CFG_E.US,D,20230630,000000,18.43,18.7019,18.3,18.44,104892,0
+CFG_E.US,D,20230703,000000,18.6,18.77,18.5,18.53,11853,0
+CFG_E.US,D,20230705,000000,18.59,18.725,18.3021,18.7,53510,0
+CFG_E.US,D,20230706,000000,18.55,18.7,18.06,18.7,49719,0
+CFG_E.US,D,20230707,000000,18.67,18.73,18.37,18.65,15522,0
+CFG_E.US,D,20230710,000000,18.72,18.72,18.14,18.2,47387,0
+CFG_E.US,D,20230711,000000,18.35,18.385,18.12,18.3691,26026,0
+CFG_E.US,D,20230712,000000,18.42,18.6,18.31,18.53,35699,0
+CFG_E.US,D,20230713,000000,18.55,18.6793,18.47,18.55,52056,0
+CFG_E.US,D,20230714,000000,18.55,18.7399,18.12,18.25,55678,0
+CFG_E.US,D,20230717,000000,18.41,18.41,18.141,18.24,17356,0
+CFG_E.US,D,20230718,000000,18.15,18.45,18.13,18.45,20081,0
+CFG_E.US,D,20230719,000000,18.31,18.81,18.31,18.81,34117,0
+CFG_E.US,D,20230720,000000,18.81,18.81,18.3801,18.6,17064,0
+CFG_E.US,D,20230721,000000,18.7,18.7676,18.34,18.51,22490,0
+CFG_E.US,D,20230724,000000,18.56,18.56,18.24,18.31,20682,0
+CFG_E.US,D,20230725,000000,18.35,18.56,18.2901,18.36,30969,0
+CFG_E.US,D,20230726,000000,18.45,18.87,18.45,18.81,29869,0
+CFG_E.US,D,20230727,000000,18.95,19.25,18.815,19.16,34981,0
+CFG_E.US,D,20230728,000000,18.9,19.43,18.52,18.55,35001,0
+CFG_E.US,D,20230731,000000,18.61,18.89,18.56,18.72,48386,0
+CFG_E.US,D,20230801,000000,18.71,18.71,18.4015,18.5,35214,0
+CFG_E.US,D,20230802,000000,18.4,18.56,18.13,18.35,34766,0
+CFG_E.US,D,20230803,000000,18.19,18.31,18,18.1647,34116,0
+CFG_E.US,D,20230804,000000,18.17,18.49,18.11,18.39,16649,0
+CFG_E.US,D,20230807,000000,18.43,18.96,18.2001,18.96,30143,0
+CFG_E.US,D,20230808,000000,18.52,18.9011,18.31,18.74,24464,0
+CFG_E.US,D,20230809,000000,18.89,19,18.7183,18.96,27118,0
+CFG_E.US,D,20230810,000000,18.8246,19.08,18.62,19.01,17736,0
+CFG_E.US,D,20230811,000000,18.7,18.89,18.65,18.68,18990,0
+CFG_E.US,D,20230814,000000,18.77,19.07,18.58,18.97,28605,0
+CFG_E.US,D,20230815,000000,18.85,18.9494,18.14,18.14,31557,0
+CFG_E.US,D,20230816,000000,18.1,18.76,17.6,17.75,35469,0
+CFG_E.US,D,20230817,000000,17.81,17.9399,17.4701,17.79,27704,0
+CFG_E.US,D,20230818,000000,17.86,18.015,17.5,17.55,27896,0
+CFG_E.US,D,20230821,000000,17.55,17.964,17.26,17.33,30111,0
+CFG_E.US,D,20230822,000000,17.595,17.72,17.27,17.3044,28453,0
+CFG_E.US,D,20230823,000000,17.31,17.91,17.31,17.91,37223,0
+CFG_E.US,D,20230824,000000,17.97,17.97,17.36,17.61,37670,0
+CFG_E.US,D,20230825,000000,17.76,17.8617,17.38,17.7,12639,0
+CFG_E.US,D,20230828,000000,18.07,18.17,17.76,17.76,26183,0
+CFG_E.US,D,20230829,000000,17.78,18.16,17.78,18.1,14690,0
+CFG_E.US,D,20230830,000000,18.1,18.18,17.85,18.07,16360,0
+CFG_E.US,D,20230831,000000,18.03,18.45,18.01,18.41,50490,0
+CFG_E.US,D,20230901,000000,18.58,18.76,18.41,18.7,16854,0
+CFG_E.US,D,20230905,000000,18.6,18.79,18.568,18.7,26279,0
+CFG_E.US,D,20230906,000000,18.63,18.72,18.24,18.2514,33826,0
+CFG_E.US,D,20230907,000000,18.25,18.5,18.03,18.03,18396,0
+CFG_E.US,D,20230908,000000,18.04,18.4999,18.03,18.14,20541,0
+CFG_E.US,D,20230911,000000,18.14,18.2845,18.0441,18.15,18627,0
+CFG_E.US,D,20230912,000000,18.12,18.35,18.0301,18.33,22077,0
+CFG_E.US,D,20230913,000000,18.21,18.63,18.21,18.63,30682,0
+CFG_E.US,D,20230914,000000,18.74,19,18.5,19,22280,0
+CFG_E.US,D,20230915,000000,18.96,18.995,18.205,18.38,84747,0
+CFG_E.US,D,20230918,000000,18.37,18.67,18.3,18.67,23461,0
+CFG_E.US,D,20230919,000000,18.43,18.85,18.32,18.85,30060,0
+CFG_E.US,D,20230920,000000,18.44,18.8,18.36,18.61,25945,0
+CFG_E.US,D,20230921,000000,18.35,18.5,18.11,18.34,33574,0
+CFG_E.US,D,20230922,000000,18.22,18.4479,18.22,18.3,32604,0
+CFG_E.US,D,20230925,000000,18.17,18.62,18.16,18.62,44164,0
+CFG_E.US,D,20230926,000000,18.5,18.93,18.5,18.93,94950,0
+CFG_E.US,D,20230927,000000,18.88,19.25,18.805,18.86,70867,0
+CFG_E.US,D,20230928,000000,18.61,18.951,18.59,18.95,16110,0
+CFG_E.US,D,20230929,000000,18.85,19.53,18.71,19.11,148540,0
+CFG_E.US,D,20231002,000000,19.06,19.06,18.1501,18.77,28732,0
+CFG_E.US,D,20231003,000000,18.62,18.62,17.75,17.8,36838,0
+CFG_E.US,D,20231004,000000,18.04,18.39,17.51,17.62,59773,0
+CFG_E.US,D,20231005,000000,17.65,17.65,17.18,17.44,35807,0
+CFG_E.US,D,20231006,000000,17.33,18.08,17.1601,17.64,44485,0
+CFG_E.US,D,20231009,000000,17.64,17.7,17.3887,17.68,39284,0
+CFG_E.US,D,20231010,000000,17.75,17.96,17.5,17.87,21652,0
+CFG_E.US,D,20231011,000000,18,18.56,17.53,17.57,62082,0
+CFG_E.US,D,20231012,000000,17.48,17.92,17.21,17.21,46651,0
+CFG_E.US,D,20231013,000000,17.35,17.78,16.71,16.76,32425,0
+CFG_E.US,D,20231016,000000,16.83,17.16,16.6,16.9,86166,0
+CFG_E.US,D,20231017,000000,16.6,17.16,16.6,17.11,35855,0
+CFG_E.US,D,20231018,000000,16.98,17.15,16.51,16.55,38904,0
+CFG_E.US,D,20231019,000000,16.7,16.7,15.96,16.2,62997,0
+CFG_E.US,D,20231020,000000,16.33,16.67,15.73,16.47,43840,0
+CFG_E.US,D,20231023,000000,16.22,16.48,16.13,16.23,33902,0
+CFG_E.US,D,20231024,000000,16.24,16.56,16.1,16.2,46888,0
+CFG_E.US,D,20231025,000000,16.25,16.3,15.6901,15.81,35746,0
+CFG_E.US,D,20231026,000000,15.89,16.2,15.85,15.85,29661,0
+CFG_E.US,D,20231027,000000,15.83,15.9081,15.245,15.36,50239,0
+CFG_E.US,D,20231030,000000,15.49,15.5898,15.17,15.2,46870,0
+CFG_E.US,D,20231031,000000,15.26,15.99,15.26,15.99,129603,0
+CFG_E.US,D,20231101,000000,16.07,16.44,15.72,16.1,34476,0
+CFG_E.US,D,20231102,000000,16.21,17.3,16.21,16.93,73047,0
+CFG_E.US,D,20231103,000000,17.08,17.8156,17.02,17.64,57128,0
+CFG_E.US,D,20231106,000000,17.68,17.68,17.31,17.41,26235,0
+CFG_E.US,D,20231107,000000,17.41,17.65,17.08,17.54,36733,0
+CFG_E.US,D,20231108,000000,17.25,17.54,16.99,17.4799,61977,0
+CFG_E.US,D,20231109,000000,17.5,17.5,17.02,17.02,25908,0
+CFG_E.US,D,20231110,000000,17.15,17.31,17.02,17.23,25516,0
+CFG_E.US,D,20231113,000000,17.3,17.66,17.11,17.6319,55945,0
+CFG_E.US,D,20231114,000000,17.96,18.41,17.75,17.76,53713,0
+CFG_E.US,D,20231115,000000,17.94,17.94,17.48,17.6001,36873,0
+CFG_E.US,D,20231116,000000,17.72,18.315,17.71,18.3,47232,0
+CFG_E.US,D,20231117,000000,18.07,18.6241,18.05,18.59,38330,0
+CFG_E.US,D,20231120,000000,18.51,18.74,18.17,18.38,52041,0
+CFG_E.US,D,20231121,000000,18.19,18.65,18.19,18.1901,27606,0
+CFG_E.US,D,20231122,000000,18.24,18.37,17.7824,18.36,43683,0
+CFG_E.US,D,20231124,000000,18.28,18.73,18.2222,18.4105,27496,0
+CFG_E.US,D,20231127,000000,18.56,19.19,18.5501,19.05,49259,0
+CFG_E.US,D,20231128,000000,19.1,19.12,18.73,18.77,59146,0
+CFG_E.US,D,20231129,000000,18.82,19.49,18.82,19.41,41349,0
+CFG_E.US,D,20231130,000000,19.31,19.83,19.1501,19.32,80988,0
+CFG_E.US,D,20231201,000000,19.22,20.08,19.22,19.98,54563,0
+CFG_E.US,D,20231204,000000,19.65,19.94,19.55,19.63,62749,0
+CFG_E.US,D,20231205,000000,19.64,20.05,19.63,19.69,40514,0
+CFG_E.US,D,20231206,000000,19.9,19.95,19.38,19.38,38373,0
+CFG_E.US,D,20231207,000000,19.56,19.7063,19.0124,19.04,35220,0
+CFG_E.US,D,20231208,000000,19.03,19.2037,18.83,19.2037,63244,0
+CFG_E.US,D,20231211,000000,19.2,19.2994,18.03,18.17,163057,0
+CFG_E.US,D,20231212,000000,18.18,18.63,18.03,18.61,66542,0
+CFG_E.US,D,20231213,000000,18.6,19.17,18.4101,19.16,64365,0
+CFG_E.US,D,20231214,000000,19.36,20.29,19.151,20.29,92914,0
+CFG_E.US,D,20231215,000000,19.93,21.27,19.93,20.43,126426,0
+CFG_E.US,D,20231218,000000,20.43,20.87,20.2287,20.44,70909,0
+CFG_E.US,D,20231219,000000,20.54,20.66,20.44,20.66,31757,0
+CFG_E.US,D,20231220,000000,20.56,20.8,20.26,20.37,54105,0
+CFG_E.US,D,20231221,000000,19.96,20.51,19.72,19.75,55222,0
+CFG_E.US,D,20231222,000000,19.85,20.1792,19.79,19.85,45241,0
+CFG_E.US,D,20231226,000000,19.95,20.18,19.88,20.11,30067,0
+CFG_E.US,D,20231227,000000,20.16,20.33,19.87,20.29,71128,0
+CFG_E.US,D,20231228,000000,20.29,20.607,20.165,20.3,51360,0
+CFG_E.US,D,20231229,000000,20.19,20.3378,19.87,19.87,69466,0
+CFG_E.US,D,20240102,000000,19.9,20.17,19.72,19.9,52705,0
+CFG_E.US,D,20240103,000000,19.87,20.1099,19.61,19.75,41120,0
+CFG_E.US,D,20240104,000000,19.87,19.98,19.52,19.63,39577,0
+CFG_E.US,D,20240105,000000,19.63,19.8434,19.6,19.69,28812,0
+CFG_E.US,D,20240108,000000,19.82,20.4599,19.705,20.41,50914,0
+CFG_E.US,D,20240109,000000,20.39,20.71,20.3067,20.47,28117,0
+CFG_E.US,D,20240110,000000,20.44,20.56,20.37,20.52,46498,0
+CFG_E.US,D,20240111,000000,20.48,20.74,20.2784,20.61,28737,0
+CFG_E.US,D,20240112,000000,20.74,20.8433,20.61,20.79,18613,0
+CFG_E.US,D,20240116,000000,20.64,20.7981,20.6004,20.68,27906,0
+CFG_E.US,D,20240117,000000,20.53,20.64,20.4183,20.44,30973,0
+CFG_E.US,D,20240118,000000,20.53,20.615,20.41,20.43,30424,0
+CFG_E.US,D,20240119,000000,20.38,20.6133,20.27,20.6133,18579,0
+CFG_E.US,D,20240122,000000,20.73,20.94,20.62,20.84,41761,0
+CFG_E.US,D,20240123,000000,20.88,20.98,20.77,20.9296,25567,0
+CFG_E.US,D,20240124,000000,21.01,21.1,20.87,20.95,31751,0
+CFG_E.US,D,20240125,000000,21,21.27,20.99,21.22,46541,0
+CFG_E.US,D,20240126,000000,21.2,21.4299,21.0584,21.11,48977,0
+CFG_E.US,D,20240129,000000,21.11,21.36,21.11,21.22,29829,0
+CFG_E.US,D,20240130,000000,21.3,21.4,21.1943,21.37,16304,0
+CFG_E.US,D,20240131,000000,21.18,21.32,20.83,20.83,129035,0
+CFG_E.US,D,20240201,000000,20.99,21.12,20.42,20.94,108298,0
+CFG_E.US,D,20240202,000000,20.82,20.9,20.6,20.73,35248,0
+CFG_E.US,D,20240205,000000,20.73,20.85,20.52,20.67,34898,0
+CFG_E.US,D,20240206,000000,20.67,20.8494,20.62,20.7,46540,0
+CFG_E.US,D,20240207,000000,20.8,20.8,20.28,20.28,74190,0
+CFG_E.US,D,20240208,000000,20.2,20.4,19.87,20.3,26201,0
+CFG_E.US,D,20240209,000000,20.38,20.5922,20.1523,20.5,25514,0
+CFG_E.US,D,20240212,000000,20.6,20.89,20.5401,20.89,19790,0
+CFG_E.US,D,20240213,000000,20.64,20.7899,20.3289,20.53,33750,0
+CFG_E.US,D,20240214,000000,20.53,20.72,20.3693,20.7,15750,0
+CFG_E.US,D,20240215,000000,20.7,20.8288,20.41,20.68,16985,0
+CFG_E.US,D,20240216,000000,20.52,20.8271,20.51,20.6,18142,0
+CFG_E.US,D,20240220,000000,20.5,20.64,20.5,20.51,22592,0
+CFG_E.US,D,20240221,000000,20.59,20.625,20.2,20.2,21818,0
+CFG_E.US,D,20240222,000000,20.55,20.55,20.14,20.14,36703,0
+CFG_E.US,D,20240223,000000,20.37,20.76,20.3,20.71,25824,0
+CFG_E.US,D,20240226,000000,20.7,20.89,20.59,20.83,18805,0
+CFG_E.US,D,20240227,000000,20.88,21.0578,20.6899,20.83,19562,0
+CFG_E.US,D,20240228,000000,20.89,21.21,20.8001,21.02,29603,0
+CFG_E.US,D,20240229,000000,21.02,21.37,20.8934,21.29,98629,0
+CFG_E.US,D,20240301,000000,21.28,21.3,20.97,21.13,49066,0
+CFG_E.US,D,20240304,000000,21.12,21.25,20.88,20.89,31339,0
+CFG_E.US,D,20240305,000000,21,21.17,20.9456,21.08,20078,0
+CFG_E.US,D,20240306,000000,21.19,21.5249,21.0306,21.165,40048,0
+CFG_E.US,D,20240307,000000,21.2,21.42,21.2,21.26,29809,0
+CFG_E.US,D,20240308,000000,21.27,21.39,21.21,21.21,29013,0
+CFG_E.US,D,20240311,000000,21.22,21.41,21.2001,21.3,21279,0
+CFG_E.US,D,20240312,000000,21.35,21.4884,21.2101,21.23,18104,0
+CFG_E.US,D,20240313,000000,21.34,21.48,21.2772,21.28,23272,0
+CFG_E.US,D,20240314,000000,21.33,21.39,21.02,21.2,34407,0
+CFG_E.US,D,20240315,000000,21.31,21.4215,21.03,21.4215,21663,0
+CFG_E.US,D,20240318,000000,21.21,21.41,21.0401,21.41,26634,0
+CFG_E.US,D,20240319,000000,21.31,21.62,21.3,21.58,27184,0
+CFG_E.US,D,20240320,000000,21.61,21.78,21.5,21.64,57395,0
+CFG_E.US,D,20240321,000000,21.3,21.68,21.3,21.5208,34328,0
+CFG_E.US,D,20240322,000000,21.59,21.59,21.32,21.52,32257,0
+CFG_E.US,D,20240325,000000,21.51,21.59,21.42,21.57,20474,0
+CFG_E.US,D,20240326,000000,21.59,21.59,21.3101,21.56,34688,0
+CFG_E.US,D,20240327,000000,21.57,21.87,21.41,21.85,38937,0
+CFG_E.US,D,20240328,000000,21.86,21.97,21.5501,21.74,53520,0
+CFG_E.US,D,20240401,000000,21.72,21.95,21.38,21.9,33485,0
+CFG_E.US,D,20240402,000000,21.6,21.8656,21.49,21.64,31960,0
+CFG_E.US,D,20240403,000000,21.48,21.6179,21.31,21.37,30835,0
+CFG_E.US,D,20240404,000000,21.47,21.605,21.35,21.51,27572,0
+CFG_E.US,D,20240405,000000,21.42,21.57,21.4,21.46,11861,0
+CFG_E.US,D,20240408,000000,21.5,21.5499,21.35,21.42,31137,0
+CFG_E.US,D,20240409,000000,21.43,21.43,21.2101,21.25,33461,0
+CFG_E.US,D,20240410,000000,21.09,21.09,20.41,20.41,73593,0
+CFG_E.US,D,20240411,000000,20.61,20.61,20.01,20.21,39157,0
+CFG_E.US,D,20240412,000000,20.28,20.4,19.73,20.14,22710,0
+CFG_E.US,D,20240415,000000,20.06,20.06,19.3,19.37,55036,0
+CFG_E.US,D,20240416,000000,19.26,19.563,19.16,19.35,35771,0
+CFG_E.US,D,20240417,000000,19.48,19.9,19.28,19.47,31505,0
+CFG_E.US,D,20240418,000000,19.65,19.65,19.3501,19.445,30222,0
+CFG_E.US,D,20240419,000000,19.41,19.8,19.38,19.63,17236,0
+CFG_E.US,D,20240422,000000,19.66,19.77,19.62,19.7351,12456,0
+CFG_E.US,D,20240423,000000,19.71,20.0233,19.71,19.94,16798,0
+CFG_E.US,D,20240424,000000,19.95,20,19.8001,19.85,23950,0
+CFG_E.US,D,20240425,000000,19.69,19.69,19.47,19.55,15978,0
+CFG_E.US,D,20240426,000000,19.62,19.73,19.5,19.6,36460,0
+CFG_E.US,D,20240429,000000,19.6,19.9009,19.5066,19.86,13819,0
+CFG_E.US,D,20240430,000000,19.77,19.85,19.56,19.62,24817,0
+CFG_E.US,D,20240501,000000,19.8,19.84,19.5717,19.84,25121,0
+CFG_E.US,D,20240502,000000,19.75,19.98,19.5858,19.92,23577,0
+CFG_E.US,D,20240503,000000,20.2,20.2399,20.0001,20.23,12248,0
+CFG_E.US,D,20240506,000000,20.21,20.53,20.195,20.53,20252,0
+CFG_E.US,D,20240507,000000,20.55,20.61,20.28,20.45,20395,0
+CFG_E.US,D,20240508,000000,20.35,20.38,20.09,20.29,42253,0
+CFG_E.US,D,20240509,000000,20.16,20.31,20.09,20.12,33583,0
+CFG_E.US,D,20240510,000000,20.12,20.32,20.0503,20.21,13789,0
+CFG_E.US,D,20240513,000000,20.24,20.32,20.07,20.15,13842,0
+CFG_E.US,D,20240514,000000,20.17,20.29,20.1,20.2,46853,0
+CFG_E.US,D,20240515,000000,20.29,20.35,20.16,20.21,46892,0
+CFG_E.US,D,20240516,000000,20.16,20.16,19.73,19.87,69775,0
+CFG_E.US,D,20240517,000000,19.71,19.9347,19.65,19.91,44497,0
+CFG_E.US,D,20240520,000000,19.91,19.98,19.7057,19.8836,18809,0
+CFG_E.US,D,20240521,000000,19.98,19.98,19.8,19.8,20181,0
+CFG_E.US,D,20240522,000000,19.86,19.9,19.6201,19.64,15639,0
+CFG_E.US,D,20240523,000000,19.78,19.78,19.24,19.29,47813,0
+CFG_E.US,D,20240524,000000,19.3,19.58,19.3,19.38,29482,0
+CFG_E.US,D,20240528,000000,19.48,19.5,19.11,19.24,32801,0
+CFG_E.US,D,20240529,000000,19.2,19.2,18.8024,18.93,29711,0
+CFG_E.US,D,20240530,000000,19.06,19.1499,18.8602,18.97,33913,0
+CFG_E.US,D,20240531,000000,19.13,19.26,18.9147,18.92,41362,0
+CFG_E.US,D,20240603,000000,19.1,19.4771,19.01,19.45,45058,0
+CFG_E.US,D,20240604,000000,19.39,19.67,19.3801,19.56,47443,0
+CFG_E.US,D,20240605,000000,19.6,19.772,19.54,19.69,37516,0
+CFG_E.US,D,20240606,000000,19.57,19.86,19.57,19.79,28224,0
+CFG_E.US,D,20240607,000000,19.56,19.9,19.51,19.9,22214,0
+CFG_E.US,D,20240610,000000,19.91,19.9292,19.6301,19.84,15025,0
+CFG_E.US,D,20240611,000000,19.74,19.74,19.48,19.55,37597,0
+CFG_E.US,D,20240612,000000,19.75,19.93,19.55,19.61,28169,0
+CFG_E.US,D,20240613,000000,19.8,19.82,19.5612,19.61,29145,0
+CFG_E.US,D,20240614,000000,19.78,19.78,19.56,19.6,15219,0
+CFG_E.US,D,20240617,000000,19.66,19.76,19.56,19.75,35233,0
+CFG_E.US,D,20240618,000000,19.68,19.87,19.64,19.85,42226,0
+CFG_E.US,D,20240620,000000,19.77,20,19.75,20,37129,0
+CFG_E.US,D,20240621,000000,19.58,19.75,19.4603,19.62,30566,0
+CFG_E.US,D,20240624,000000,19.52,19.69,19.3651,19.3651,24462,0
+CFG_E.US,D,20240625,000000,19.46,19.72,19.42,19.67,33230,0
+CFG_E.US,D,20240626,000000,19.67,19.71,19.43,19.7,17529,0
+CFG_E.US,D,20240627,000000,19.78,19.84,19.55,19.6,61656,0
+CFG_E.US,D,20240628,000000,19.75,19.87,19.6267,19.65,37343,0
+CFG_E.US,D,20240701,000000,19.65,19.75,19.5,19.59,39075,0
+CFG_E.US,D,20240702,000000,19.73,19.75,19.57,19.62,33393,0
+CFG_E.US,D,20240703,000000,19.74,19.8,19.62,19.66,19690,0
+CFG_E.US,D,20240705,000000,19.66,19.8,19.66,19.68,28285,0
+CFG_E.US,D,20240708,000000,19.8,19.8999,19.7,19.81,32597,0
+CFG_E.US,D,20240709,000000,19.85,20.07,19.73,20,48389,0
+CFG_E.US,D,20240710,000000,20,20.57,19.8801,20.29,69528,0
+CFG_E.US,D,20240711,000000,20.47,20.8,20.3701,20.6662,31988,0
+CFG_E.US,D,20240712,000000,20.73,20.83,20.57,20.6004,19360,0
+CFG_E.US,D,20240715,000000,20.56,20.7,20.4514,20.63,29025,0
+CFG_E.US,D,20240716,000000,20.73,20.78,20.64,20.685,28732,0
+CFG_E.US,D,20240717,000000,20.68,20.7909,20.55,20.58,32527,0
+CFG_E.US,D,20240718,000000,20.55,20.85,20.33,20.62,111359,0
+CFG_E.US,D,20240719,000000,20.47,20.85,20.45,20.73,39668,0
+CFG_E.US,D,20240722,000000,20.73,20.95,20.71,20.82,16813,0
+CFG_E.US,D,20240723,000000,20.89,20.91,20.63,20.65,18692,0
+CFG_E.US,D,20240724,000000,20.73,20.81,20.54,20.54,51731,0
+CFG_E.US,D,20240725,000000,20.62,20.82,20.5,20.5,29583,0
+CFG_E.US,D,20240726,000000,20.64,20.73,20.51,20.65,11423,0
+CFG_E.US,D,20240729,000000,20.71,20.7896,20.543,20.69,26036,0
+CFG_E.US,D,20240730,000000,20.73,20.8,20.5417,20.79,17578,0
+CFG_E.US,D,20240731,000000,20.74,20.8307,20.07,20.26,113441,0
+CFG_E.US,D,20240801,000000,20.32,20.47,20.14,20.47,46663,0
+CFG_E.US,D,20240802,000000,20.32,20.45,20.15,20.3251,39607,0
+CFG_E.US,D,20240805,000000,19.58,20.1091,19.53,19.8897,36161,0
+CFG_E.US,D,20240806,000000,19.84,20.27,19.79,20.1817,42401,0
+CFG_E.US,D,20240807,000000,20.13,20.47,19.98,20.47,27095,0
+CFG_E.US,D,20240808,000000,20.4,20.5,20.0915,20.46,34703,0
+CFG_E.US,D,20240809,000000,20.37,20.4699,20.13,20.28,26275,0
+CFG_E.US,D,20240812,000000,20.21,20.33,20.07,20.15,19731,0
+CFG_E.US,D,20240813,000000,20.23,20.52,20.23,20.51,16168,0
+CFG_E.US,D,20240814,000000,20.55,21.17,20.55,21.09,50136,0
+CFG_E.US,D,20240815,000000,21,21.1,20.8301,20.9724,38404,0
+CFG_E.US,D,20240816,000000,21.18,21.28,20.9484,20.96,58335,0
+CFG_E.US,D,20240819,000000,20.96,21.149,20.8355,20.88,33444,0
+CFG_E.US,D,20240820,000000,20.96,20.975,20.73,20.86,21594,0
+CFG_E.US,D,20240821,000000,20.95,21.16,20.94,20.9998,50741,0
+CFG_E.US,D,20240822,000000,20.97,21.09,20.82,20.82,21830,0
+CFG_E.US,D,20240823,000000,21.06,21.22,20.95,21.22,33234,0
+CFG_E.US,D,20240826,000000,21.27,21.44,21.19,21.31,58073,0
+CFG_E.US,D,20240827,000000,21.23,21.38,21.23,21.38,16771,0
+CFG_E.US,D,20240828,000000,21.42,21.6,21.4101,21.465,18524,0
+CFG_E.US,D,20240829,000000,21.39,21.7041,21.39,21.65,50433,0
+CFG_E.US,D,20240830,000000,21.79,21.79,21.4,21.44,48511,0
+CFG_E.US,D,20240903,000000,21.5,21.68,21.5,21.545,18454,0
+CFG_E.US,D,20240904,000000,21.61,21.96,21.555,21.92,23411,0
+CFG_E.US,D,20240905,000000,21.78,22.07,21.78,22.07,38830,0
+CFG_E.US,D,20240906,000000,22.01,22.04,21.71,21.8,36944,0
+CFG_E.US,D,20240909,000000,21.8,22.05,21.8,22.05,19472,0
+CFG_E.US,D,20240910,000000,22.1,22.2,21.9,22.15,34233,0
+CFG_E.US,D,20240911,000000,22.18,22.36,22.0401,22.32,25953,0
+CFG_E.US,D,20240912,000000,22.3,22.51,22.23,22.51,27419,0
+CFG_E.US,D,20240913,000000,22.57,22.72,22.22,22.72,20677,0
+CFG_E.US,D,20240916,000000,22.77,22.95,22.65,22.93,32918,0
+CFG_E.US,D,20240917,000000,22.94,23.05,22.8817,22.96,25441,0
+CFG_E.US,D,20240918,000000,23.05,23.22,22.8401,22.96,22284,0
+CFG_E.US,D,20240919,000000,23,23.38,22.9201,23.38,35925,0
+CFG_E.US,D,20240920,000000,23.07,23.07,22.8,22.98,29348,0
+CFG_E.US,D,20240923,000000,23.07,23.0835,22.82,22.9,41069,0
+CFG_E.US,D,20240924,000000,22.99,22.99,22.7501,22.9588,25896,0
+CFG_E.US,D,20240925,000000,22.96,23.05,22.9104,22.97,11405,0
+CFG_E.US,D,20240926,000000,23.07,23.15,22.9116,23.01,16744,0
+CFG_E.US,D,20240927,000000,23.01,23.19,22.83,22.83,35349,0
+CFG_E.US,D,20240930,000000,22.95,22.96,22.47,22.74,36639,0
+CFG_E.US,D,20241001,000000,22.8,22.8,22.52,22.66,26514,0
+CFG_E.US,D,20241002,000000,22.76,22.83,22.57,22.72,25209,0
+CFG_E.US,D,20241003,000000,22.61,22.84,22.55,22.55,26605,0
+CFG_E.US,D,20241004,000000,22.66,22.66,22.3,22.3,26151,0
+CFG_E.US,D,20241007,000000,22.31,22.5099,21.96,21.99,37197,0
+CFG_E.US,D,20241008,000000,21.9965,22.26,21.9965,22.17,13346,0
+CFG_E.US,D,20241009,000000,22.15,22.3899,21.89,21.89,38563,0
+CFG_E.US,D,20241010,000000,21.9,22.0373,21.76,21.76,14806,0
+CFG_E.US,D,20241011,000000,21.76,22.165,21.76,22.15,17136,0
+CFG_E.US,D,20241014,000000,22.02,22.3602,22.02,22.23,21330,0
+CFG_E.US,D,20241015,000000,22.3,22.61,22.2647,22.35,23614,0
+CFG_E.US,D,20241016,000000,22.47,22.68,22.42,22.52,20847,0
+CFG_E.US,D,20241017,000000,22.5,22.67,22.4073,22.53,19222,0
+CFG_E.US,D,20241018,000000,22.55,22.5794,22.4,22.4,17817,0
+CFG_E.US,D,20241021,000000,22.38,22.4364,21.8,21.9515,40742,0
+CFG_E.US,D,20241022,000000,21.96,22.1299,21.8,22,29974,0
+CFG_E.US,D,20241023,000000,21.96,21.96,21.65,21.71,21508,0
+CFG_E.US,D,20241024,000000,21.75,21.8199,21.62,21.68,14885,0
+CFG_E.US,D,20241025,000000,21.8,21.8696,21.7,21.8,44552,0
+CFG_E.US,D,20241028,000000,21.86,21.86,21.71,21.76,17688,0
+CFG_E.US,D,20241029,000000,21.65,21.73,21.5,21.66,16241,0
+CFG_E.US,D,20241030,000000,21.66,21.94,21.65,21.65,21481,0
+CFG_E.US,D,20241031,000000,21.76,21.76,21.24,21.35,99366,0
+CFG_E.US,D,20241101,000000,21.4,21.51,21.1428,21.15,16635,0
+CFG_E.US,D,20241104,000000,21.19,21.62,21.12,21.44,24752,0
+CFG_E.US,D,20241105,000000,21.44,21.8,21.4024,21.78,27708,0
+CFG_E.US,D,20241106,000000,21.55,21.69,21.46,21.52,23995,0
+CFG_E.US,D,20241107,000000,21.52,21.77,21.52,21.61,13258,0
+CFG_E.US,D,20241108,000000,21.64,21.94,21.64,21.85,25295,0
+CFG_E.US,D,20241111,000000,21.9,21.925,21.37,21.57,26433,0
+CFG_E.US,D,20241112,000000,21.65,21.79,21.28,21.28,30829,0
+CFG_E.US,D,20241113,000000,21.37,21.37,21.0514,21.12,44141,0
+CFG_E.US,D,20241114,000000,21.2725,21.3375,21.0216,21.05,25958,0
+CFG_E.US,D,20241115,000000,21.07,21.19,20.95,21.18,28644,0
+CFG_E.US,D,20241118,000000,20.98,21.1787,20.6,21.01,48472,0
+CFG_E.US,D,20241119,000000,21.1781,21.1781,20.71,20.72,26833,0
+CFG_E.US,D,20241120,000000,20.55,20.69,20.41,20.48,24918,0
+CFG_E.US,D,20241121,000000,20.54,20.69,20.48,20.65,22625,0
+CFG_E.US,D,20241122,000000,20.66,20.8101,20.66,20.7745,30035,0
+CFG_E.US,D,20241125,000000,21.15,21.21,20.82,21.04,27539,0
+CFG_E.US,D,20241126,000000,20.91,21.0899,20.54,20.685,32763,0
+CFG_E.US,D,20241127,000000,20.8162,20.82,20.6331,20.66,15915,0
+CFG_E.US,D,20241129,000000,20.785,21.5,20.67,21.39,54654,0
+CFG_E.US,D,20241202,000000,21.195,21.38,20.9701,21,26454,0
+CFG_E.US,D,20241203,000000,21.06,21.1,20.77,20.79,33848,0
+CFG_E.US,D,20241204,000000,20.89,20.9371,20.6854,20.9103,31981,0
+CFG_E.US,D,20241205,000000,20.8711,21.0501,20.8007,20.95,23237,0
+CFG_E.US,D,20241206,000000,21,21.04,20.83,20.83,22531,0
+CFG_E.US,D,20241209,000000,20.87,20.93,20.55,20.7,54367,0
+CFG_E.US,D,20241210,000000,20.7099,20.7691,20.6,20.74,36689,0
+CFG_E.US,D,20241211,000000,20.8,20.9499,20.6501,20.7,24182,0
+CFG_E.US,D,20241212,000000,20.6434,20.75,20.4,20.56,66150,0
+CFG_E.US,D,20241213,000000,20.38,20.5164,20.21,20.24,37347,0
+CFG_E.US,D,20241216,000000,20.345,20.345,20,20.08,97992,0
+CFG_E.US,D,20241217,000000,20.15,20.29,20,20.26,51178,0
+CFG_E.US,D,20241218,000000,20.1,20.25,19.9,20.07,79361,0
+CFG_E.US,D,20241219,000000,19.7,19.99,19.5,19.83,70581,0
+CFG_E.US,D,20241220,000000,19.49,19.7899,19.46,19.74,135743,0
+CFG_E.US,D,20241223,000000,19.62,19.73,19.4,19.4707,74402,0
+CFG_E.US,D,20241224,000000,19.39,19.4,19.1665,19.32,37868,0
+CFG_E.US,D,20241226,000000,19.4,19.4,19.12,19.2125,85702,0
+CFG_E.US,D,20241227,000000,19.205,19.3,18.75,18.75,115963,0
+CFG_E.US,D,20241230,000000,18.86,19.01,18.76,19,132663,0
+CFG_E.US,D,20241231,000000,19.0332,19.35,18.91,19.34,241130,0
+CFG_E.US,D,20250102,000000,19.35,19.88,19.275,19.88,50074,0
+CFG_E.US,D,20250103,000000,19.94,20.1778,19.66,20.17,45915,0
+CFG_E.US,D,20250106,000000,20.16,20.25,19.81,20.16,44000,0
+CFG_E.US,D,20250107,000000,20.08,20.1299,19.7312,19.8,29796,0
+CFG_E.US,D,20250108,000000,19.67,19.86,19.4401,19.64,68591,0
+CFG_E.US,D,20250110,000000,19.39,19.51,18.68,18.75,213145,0
+CFG_E.US,D,20250113,000000,18.785,18.87,18.59,18.78,113237,0
+CFG_E.US,D,20250114,000000,18.94,19.09,18.7932,18.89,45354,0
+CFG_E.US,D,20250115,000000,19.4999,19.4999,19.11,19.46,38965,0
+CFG_E.US,D,20250116,000000,19.4599,19.99,19.3448,19.87,74892,0
+CFG_E.US,D,20250117,000000,19.7656,20.13,19.7356,19.88,58049,0
+CFG_E.US,D,20250121,000000,20.05,20.41,20.0001,20.36,67658,0
+CFG_E.US,D,20250122,000000,20.225,20.42,20.1686,20.36,31036,0
+CFG_E.US,D,20250123,000000,20.37,20.48,20.11,20.32,46370,0
+CFG_E.US,D,20250124,000000,20.2924,20.54,20.25,20.25,115221,0
+CFG_E.US,D,20250127,000000,20.25,20.9,20.1615,20.74,152979,0
+CFG_E.US,D,20250128,000000,20.6212,20.74,20.41,20.54,31057,0
+CFG_E.US,D,20250129,000000,20.5,20.59,20.3401,20.42,20580,0
+CFG_E.US,D,20250130,000000,20.2738,20.66,20.2738,20.65,32328,0
+CFG_E.US,D,20250131,000000,20.68,20.73,20.4,20.4,40827,0
+CFG_E.US,D,20250203,000000,20.25,20.4899,20.15,20.22,20026,0
+CFG_E.US,D,20250204,000000,20.17,20.29,20.1001,20.18,29418,0
+CFG_E.US,D,20250205,000000,20.2,20.4694,20.2,20.4,13012,0
+CFG_E.US,D,20250206,000000,20.415,20.5,20.33,20.36,15157,0
+CFG_E.US,D,20250207,000000,20.26,20.4299,20.16,20.31,14918,0
+CFG_E.US,D,20250210,000000,20.42,20.42,20.2,20.34,16165,0
+CFG_E.US,D,20250211,000000,20.2313,20.35,20.2,20.24,16462,0
+CFG_E.US,D,20250212,000000,19.96,20.1,19.8,19.92,26131,0
+CFG_E.US,D,20250213,000000,20.1001,20.17,20.01,20.1588,19377,0
+CFG_E.US,D,20250214,000000,20.34,20.43,20.25,20.42,18824,0
+CFG_E.US,D,20250218,000000,20.4189,20.48,20.22,20.2365,21033,0
+CFG_E.US,D,20250219,000000,20.25,20.3852,20.01,20.05,24481,0
+CFG_E.US,D,20250220,000000,20.13,20.24,19.94,19.95,21279,0
+CFG_E.US,D,20250221,000000,20.015,20.06,19.91,19.91,26570,0
+CFG_E.US,D,20250224,000000,19.995,20.1299,19.9421,20.04,19223,0
+CFG_E.US,D,20250225,000000,20.1,20.29,20.1,20.25,21049,0
+CFG_E.US,D,20250226,000000,20.12,20.32,20.12,20.3027,15321,0
+CFG_E.US,D,20250227,000000,20.285,20.285,20.19,20.21,18721,0
+CFG_E.US,D,20250228,000000,20.3886,20.3886,20.06,20.21,45282,0
+CFG_E.US,D,20250303,000000,20.2698,20.3699,20.21,20.25,10915,0
+CFG_E.US,D,20250304,000000,20.21,20.21,19.9201,20.11,24656,0
+CFG_E.US,D,20250305,000000,20.19,20.19,19.97,20.06,16990,0
+CFG_E.US,D,20250306,000000,20.1799,20.18,20.01,20.01,16096,0
+CFG_E.US,D,20250307,000000,19.9717,20.1366,19.76,19.78,25230,0
+CFG_E.US,D,20250310,000000,19.8,19.8886,19.5,19.59,33061,0
+CFG_E.US,D,20250311,000000,19.59,19.69,19.432,19.45,22601,0
+CFG_E.US,D,20250312,000000,19.68,19.74,19.4,19.72,73907,0
+CFG_E.US,D,20250313,000000,19.74,20.0099,19.67,19.91,45900,0
+CFG_E.US,D,20250314,000000,19.896,20.13,19.7642,20.1,15755,0
+CFG_E.US,D,20250317,000000,20.13,20.44,20.13,20.37,32542,0
+CFG_E.US,D,20250318,000000,20.2,20.38,20.2,20.27,24154,0
+CFG_E.US,D,20250319,000000,20.4397,20.65,20.27,20.51,69355,0
+CFG_E.US,D,20250320,000000,20.565,20.67,20.47,20.59,49288,0
+CFG_E.US,D,20250321,000000,20.2651,20.35,20.15,20.2656,31395,0
+CFG_E.US,D,20250324,000000,20.28,20.34,20.09,20.12,40829,0
+CFG_E.US,D,20250325,000000,20.17,20.23,20.05,20.12,18077,0
+CFG_E.US,D,20250326,000000,20.05,20.06,19.8,19.83,30169,0
+CFG_E.US,D,20250327,000000,19.76,19.87,19.62,19.76,49273,0
+CFG_E.US,D,20250328,000000,19.88,19.89,19.5,19.52,29703,0
+CFG_E.US,D,20250331,000000,19.55,19.6388,19.23,19.35,180993,0
+CFG_E.US,D,20250401,000000,19.2608,19.4066,19.19,19.27,25934,0
+CFG_E.US,D,20250402,000000,19.31,19.353,19.21,19.2836,18192,0
+CFG_E.US,D,20250403,000000,19.0302,19.15,18.85,18.98,47061,0
+CFG_E.US,D,20250404,000000,18.9499,18.9499,18.15,18.74,127127,0
+CFG_E.US,D,20250407,000000,18.4646,18.93,18.0035,18.55,75422,0
+CFG_E.US,D,20250408,000000,18.65,18.86,18.32,18.33,40064,0
+CFG_E.US,D,20250409,000000,18.205,18.87,18.05,18.75,110318,0
+CFG_E.US,D,20250410,000000,18.4475,18.6899,18.21,18.26,80512,0
+CFG_E.US,D,20250411,000000,18.1383,18.3499,17.9901,18.06,57698,0
+CFG_E.US,D,20250414,000000,18.07,18.284,18.05,18.2,31864,0
+CFG_E.US,D,20250415,000000,18.1621,18.39,18.1306,18.26,38891,0
+CFG_E.US,D,20250416,000000,18.2777,18.4719,18.19,18.3854,35981,0
+CFG_E.US,D,20250417,000000,18.44,18.5804,18.33,18.4,24355,0
+CFG_E.US,D,20250421,000000,18.4,18.4977,18.25,18.31,27129,0
+CFG_E.US,D,20250422,000000,18.425,18.6099,18.27,18.43,32018,0
+CFG_E.US,D,20250423,000000,18.63,18.7604,18.54,18.6,27219,0
+CFG_E.US,D,20250424,000000,18.7,18.8848,18.6599,18.8199,39029,0
+CFG_E.US,D,20250425,000000,18.7001,18.8595,18.7001,18.85,14164,0
+CFG_E.US,D,20250428,000000,18.825,19,18.825,18.9999,46031,0
+CFG_E.US,D,20250429,000000,18.9997,19.2,18.98,19.08,57480,0
+CFG_E.US,D,20250430,000000,19.0142,19.08,18.87,19,44929,0
+CFG_E.US,D,20250501,000000,19.1499,19.23,19,19.16,40197,0
+CFG_E.US,D,20250502,000000,19.2,19.58,19.16,19.3343,38196,0
+CFG_E.US,D,20250505,000000,19.16,19.45,19.16,19.24,34318,0
+CFG_E.US,D,20250506,000000,19.3299,19.3799,19.19,19.19,10924,0
+CFG_E.US,D,20250507,000000,19.3586,19.4999,19.19,19.27,17219,0
+CFG_E.US,D,20250508,000000,19.49,19.49,19.26,19.27,22915,0
+CFG_E.US,D,20250509,000000,19.345,19.37,19.22,19.23,26038,0
+CFG_E.US,D,20250512,000000,19.2648,19.5,19.2574,19.3,28397,0
+CFG_E.US,D,20250513,000000,19.31,19.3874,19.24,19.32,21798,0
+CFG_E.US,D,20250514,000000,19.33,19.38,19.03,19.05,40440,0
+CFG_E.US,D,20250515,000000,19.17,19.2494,18.94,19.12,47267,0
+CFG_E.US,D,20250516,000000,19.14,19.2,19.04,19.1,26189,0
+CFG_E.US,D,20250519,000000,18.8921,19.22,18.8921,19.1955,21277,0
+CFG_E.US,D,20250520,000000,19.2,19.2777,19.16,19.21,28458,0
+CFG_E.US,D,20250521,000000,19.22,19.22,18.78,18.8838,50367,0
+CFG_E.US,D,20250522,000000,18.8334,18.95,18.81,18.915,38794,0
+CFG_E.US,D,20250523,000000,18.84,18.89,18.74,18.82,17990,0
+CFG_E.US,D,20250527,000000,18.89,19.0306,18.88,19.02,27679,0
+CFG_E.US,D,20250528,000000,19,19.0064,18.84,18.84,36460,0
+CFG_E.US,D,20250529,000000,18.985,18.985,18.81,18.825,29332,0
+CFG_E.US,D,20250530,000000,18.8,19.06,18.795,18.97,95732,0
+CFG_E.US,D,20250602,000000,18.8157,18.9524,18.8,18.86,23604,0
+CFG_E.US,D,20250603,000000,18.97,19.0536,18.87,18.93,17115,0
+CFG_E.US,D,20250604,000000,18.97,19.0849,18.95,18.98,34544,0
+CFG_E.US,D,20250605,000000,19.0605,19.135,19.0012,19.1125,17181,0
+CFG_E.US,D,20250606,000000,19.0402,19.09,18.9604,18.974,20018,0
+CFG_E.US,D,20250609,000000,19,19.08,18.96,19.0426,26360,0
+CFG_E.US,D,20250610,000000,19.028,19.15,19.028,19.09,24309,0
+CFG_E.US,D,20250611,000000,19.145,19.25,19.09,19.09,51761,0
+CFG_E.US,D,20250612,000000,19.1595,19.17,19.04,19.11,23610,0
+CFG_E.US,D,20250613,000000,19.1399,19.1399,18.76,18.99,42682,0
+CFG_E.US,D,20250616,000000,18.98,19.1,18.77,18.8301,62868,0
+CFG_E.US,D,20250617,000000,18.8302,18.92,18.83,18.91,34606,0
+CFG_E.US,D,20250618,000000,18.93,19.03,18.85,18.95,49725,0
+CFG_E.US,D,20250620,000000,18.66,18.77,18.62,18.77,26472,0
+CFG_E.US,D,20250623,000000,18.8,18.86,18.6501,18.8,26807,0
+CFG_E.US,D,20250624,000000,18.82,19.01,18.76,18.94,34851,0
+CFG_E.US,D,20250625,000000,18.9,18.9899,18.81,18.82,21487,0
+CFG_E.US,D,20250626,000000,18.828,18.99,18.828,18.9295,32301,0
+CFG_E.US,D,20250627,000000,18.925,19.01,18.84,18.84,22839,0
+CFG_E.US,D,20250630,000000,18.8895,18.9395,18.74,18.75,110772,0
+CFG_E.US,D,20250701,000000,18.7401,19.0643,18.7401,18.89,57131,0
+CFG_E.US,D,20250702,000000,18.86,19.23,18.85,19.1801,32091,0
+CFG_E.US,D,20250703,000000,19.1656,19.34,19.1604,19.28,15110,0
+CFG_E.US,D,20250707,000000,19.2799,19.31,19.21,19.25,33937,0
+CFG_E.US,D,20250708,000000,19.235,19.43,19.19,19.4199,22148,0
+CFG_E.US,D,20250709,000000,19.53,19.63,19.36,19.61,16572,0
+CFG_E.US,D,20250710,000000,19.64,19.6999,19.4601,19.67,23532,0
+CFG_E.US,D,20250711,000000,19.71,19.71,19.43,19.46,30356,0
+CFG_E.US,D,20250714,000000,19.4001,19.5,19.28,19.33,33847,0
+CFG_E.US,D,20250715,000000,19.385,19.385,19.1665,19.1665,22499,0
+CFG_E.US,D,20250716,000000,19.13,19.3,19.09,19.11,34202,0
+CFG_E.US,D,20250717,000000,19.2299,19.55,19.1,19.53,75647,0
+CFG_E.US,D,20250718,000000,19.56,19.74,19.3601,19.494,39446,0
+CFG_E.US,D,20250721,000000,19.49,19.6,19.44,19.51,36209,0
+CFG_E.US,D,20250722,000000,19.3315,19.52,19.3315,19.52,16823,0
+CFG_E.US,D,20250723,000000,19.44,19.52,19.39,19.48,22359,0
+CFG_E.US,D,20250724,000000,19.44,19.54,19.41,19.54,26197,0
+CFG_E.US,D,20250725,000000,19.55,19.72,19.55,19.62,25503,0
+CFG_E.US,D,20250728,000000,19.5401,19.604,19.45,19.5,28508,0
+CFG_E.US,D,20250729,000000,19.5,19.87,19.42,19.84,28680,0
+CFG_E.US,D,20250730,000000,19.8999,20.209,19.72,19.73,55166,0
+CFG_E.US,D,20250731,000000,19.77,20.08,19.69,20.05,83799,0
+CFG_E.US,D,20250801,000000,19.9999,20.2716,19.92,20.1392,29865,0
+CFG_E.US,D,20250804,000000,20.35,20.42,20.0044,20.37,44959,0
+CFG_E.US,D,20250805,000000,20.37,20.43,20.135,20.16,137314,0
+CFG_E.US,D,20250806,000000,20.1401,20.25,19.86,19.99,56060,0
+CFG_E.US,D,20250807,000000,20.1372,20.1372,19.8511,19.89,24531,0
+CFG_E.US,D,20250808,000000,19.9871,20.03,19.82,19.94,38921,0
+CFG_E.US,D,20250811,000000,20,20.0399,19.87,19.96,19126,0
+CFG_E.US,D,20250812,000000,19.9401,20,19.89,19.9651,32652,0
+CFG_E.US,D,20250813,000000,20.055,20.13,20.0074,20.1,28961,0
+CFG_E.US,D,20250814,000000,20.0842,20.14,19.93,19.94,31717,0
+CFG_E.US,D,20250815,000000,19.9472,20.024,19.85,19.85,26065,0
+CFG_E.US,D,20250818,000000,19.8787,19.9799,19.79,19.95,17645,0
+CFG_E.US,D,20250819,000000,19.965,20.12,19.9,19.9,23991,0
+CFG_E.US,D,20250820,000000,19.92,20.01,19.892,19.95,41913,0
+CFG_E.US,D,20250821,000000,20,20,19.9383,19.95,27971,0
+CFG_E.US,D,20250822,000000,20.2,20.25,19.95,20.25,27798,0
+CFG_E.US,D,20250825,000000,20.3364,20.41,20.1351,20.215,25472,0
+CFG_E.US,D,20250826,000000,20.16,20.3699,20.0657,20.28,82275,0
+CFG_E.US,D,20250827,000000,20.2,20.34,20.12,20.33,50051,0
+CFG_E.US,D,20250828,000000,20.2707,20.39,20.21,20.33,106556,0
+CFG_E.US,D,20250829,000000,20.26,20.2855,20.01,20.01,173707,0
+CFG_E.US,D,20250902,000000,19.9,20.01,19.8307,19.86,28306,0
+CFG_E.US,D,20250903,000000,19.954,20.08,19.93,19.97,23519,0
+CFG_E.US,D,20250904,000000,20.0331,20.15,20,20.15,28930,0
+CFG_E.US,D,20250905,000000,20.16,20.4956,20.15,20.45,42960,0
+CFG_E.US,D,20250908,000000,20.5,20.65,20.45,20.6399,30207,0
+CFG_E.US,D,20250909,000000,20.63,20.8,20.5197,20.8,36052,0
+CFG_E.US,D,20250910,000000,20.9,20.9699,20.84,20.84,56505,0
+CFG_E.US,D,20250911,000000,20.95,21.06,20.92,20.99,54245,0
+CFG_E.US,D,20250912,000000,20.92,21.0899,20.8801,20.93,12821,0
+CFG_E.US,D,20250915,000000,21.05,21.35,20.86,21.3263,57025,0
+CFG_E.US,D,20250916,000000,21.32,21.4,21.18,21.4,43703,0
+CFG_E.US,D,20250917,000000,21.57,21.6999,21.31,21.4074,45947,0
+CFG_E.US,D,20250918,000000,21.45,21.65,21.36,21.55,58927,0
+CFG_E.US,D,20250919,000000,21.26,21.28,21,21.22,32830,0
+CFG_E.US,D,20250922,000000,21.14,21.1446,20.95,21,23815,0
+CFG_E.US,D,20250923,000000,21.1641,21.1641,20.8301,20.92,34915,0
+CFG_E.US,D,20250924,000000,21.005,21.005,20.71,20.93,25063,0
+CFG_E.US,D,20250925,000000,20.8114,20.89,20.58,20.7,24756,0
+CFG_E.US,D,20250926,000000,20.77,20.77,20.665,20.69,7198,0
+CFG_E.US,D,20250929,000000,20.6825,20.73,20.52,20.69,24992,0
+CFG_E.US,D,20250930,000000,20.65,20.79,20.4521,20.78,37084,0
+CFG_E.US,D,20251001,000000,20.78,20.95,20.72,20.93,19020,0
+CFG_E.US,D,20251002,000000,20.87,20.95,20.7957,20.91,15622,0
+CFG_E.US,D,20251003,000000,20.815,20.91,20.75,20.89,60426,0
+CFG_E.US,D,20251006,000000,20.835,20.96,20.825,20.8701,47590,0
+CFG_E.US,D,20251007,000000,20.935,20.935,20.71,20.76,18229,0
+CFG_E.US,D,20251008,000000,20.81,20.85,20.7,20.7,37071,0
+CFG_E.US,D,20251009,000000,20.736,20.736,20.5308,20.6,29035,0
+CFG_E.US,D,20251010,000000,20.795,20.8199,20.3,20.42,36034,0
+CFG_E.US,D,20251013,000000,20.485,20.555,20.3801,20.41,14576,0
+CFG_E.US,D,20251014,000000,20.35,20.5,20.3,20.3,21191,0
+CFG_E.US,D,20251015,000000,20.35,20.4999,20.33,20.44,15240,0
+CFG_E.US,D,20251016,000000,20.4787,20.56,20.15,20.21,30190,0
+CFG_E.US,D,20251017,000000,20.2,20.3516,20.0301,20.13,22164,0
+CFG_E.US,D,20251020,000000,20.25,20.27,20.1641,20.21,19484,0
+CFG_E.US,D,20251021,000000,20.2,20.39,20.2,20.32,13139,0
+CFG_E.US,D,20251022,000000,20.2201,20.3039,20.16,20.26,26946,0
+CFG_E.US,D,20251023,000000,20.1801,20.3,20.1801,20.26,16294,0
+CFG_E.US,D,20251024,000000,20.3,20.38,20.19,20.27,21904,0
+CFG_E.US,D,20251027,000000,20.35,20.41,20.25,20.26,25119,0
+CFG_E.US,D,20251028,000000,20.26,20.3,20.1901,20.2999,22695,0
+CFG_E.US,D,20251029,000000,20.25,20.39,20.09,20.1001,37343,0
+CFG_E.US,D,20251030,000000,20.07,20.105,19.87,19.87,33918,0
+CFG_E.US,D,20251031,000000,19.9899,19.9899,19.78,19.9,49579,0
+CFG_E.US,D,20251103,000000,20.02,20.1,19.91,19.96,43448,0
+CFG_E.US,D,20251104,000000,19.8,20.0099,19.75,19.7901,28847,0
+CFG_E.US,D,20251105,000000,19.865,19.9,19.7638,19.7946,26197,0
+CFG_E.US,D,20251106,000000,19.855,19.855,19.66,19.7599,37028,0
+CFG_E.US,D,20251107,000000,19.7011,19.7599,19.59,19.66,25020,0
+CFG_E.US,D,20251110,000000,19.75,19.82,19.7,19.7,37688,0
+CFG_E.US,D,20251111,000000,19.765,19.81,19.68,19.81,35173,0
+CFG_E.US,D,20251112,000000,19.8042,19.88,19.73,19.8025,38373,0
+CFG_E.US,D,20251113,000000,19.8,19.81,19.6,19.67,32837,0
+CFG_E.US,D,20251114,000000,19.7,19.74,19.45,19.4843,45911,0
+CFG_E.US,D,20251117,000000,19.6,19.62,19.09,19.16,60656,0
+CFG_E.US,D,20251118,000000,19.3851,19.3851,19.07,19.17,46080,0
+CFG_E.US,D,20251119,000000,19.18,19.23,19.0301,19.14,29962,0
+CFG_E.US,D,20251120,000000,19.1548,19.18,18.9401,18.98,53348,0
+CFG_E.US,D,20251121,000000,19,19.19,18.92,19.17,34709,0
+CFG_E.US,D,20251124,000000,19.17,19.26,19.03,19.11,35443,0
+CFG_E.US,D,20251125,000000,19.15,19.17,19.04,19.12,52430,0
+CFG_E.US,D,20251126,000000,19.2,19.28,19.11,19.235,38404,0
+CFG_E.US,D,20251128,000000,19.29,19.29,19.1,19.12,23542,0
+CFG_E.US,D,20251201,000000,19.08,19.29,19.05,19.28,55564,0
+CFG_E.US,D,20251202,000000,19.31,19.45,19.21,19.4,77975,0
+CFG_E.US,D,20251203,000000,19.36,19.53,19.25,19.5,43878,0
+CFG_E.US,D,20251204,000000,19.3825,19.5899,19.35,19.39,66437,0
+CFG_E.US,D,20251205,000000,19.3716,19.4,19.05,19.24,92202,0
+CFG_E.US,D,20251208,000000,19.25,19.3699,19.12,19.3,61102,0
+CFG_E.US,D,20251209,000000,19.3047,19.3799,19.24,19.34,54134,0
+CFG_E.US,D,20251210,000000,19.3,19.5499,19.25,19.49,67176,0
+CFG_E.US,D,20251211,000000,19.5501,19.65,19.42,19.58,36392,0
+CFG_E.US,D,20251212,000000,19.47,19.5773,19.31,19.46,58318,0
+CFG_E.US,D,20251215,000000,19.4828,19.53,19.39,19.48,57943,0
+CFG_E.US,D,20251216,000000,19.48,19.53,19.42,19.5,39213,0
+CFG_E.US,D,20251217,000000,19.5,19.52,19.4092,19.44,79224,0
+CFG_E.US,D,20251218,000000,19.5,19.59,19.42,19.555,86952,0
+CFG_E.US,D,20251219,000000,19.5465,19.6199,19.4401,19.51,45231,0
+CFG_E.US,D,20251222,000000,19.26,19.26,19.11,19.14,83559,0
+CFG_E.US,D,20251223,000000,19.155,19.1768,19.08,19.1,108211,0
+CFG_E.US,D,20251224,000000,19.09,19.1599,19.09,19.13,22414,0
+CFG_E.US,D,20251226,000000,19.1,19.1752,19.04,19.17,56120,0
+CFG_E.US,D,20251229,000000,19.11,19.18,19.08,19.11,73629,0
+CFG_E.US,D,20251230,000000,19.16,19.16,19.02,19.07,77455,0
+CFG_E.US,D,20251231,000000,19.03,19.14,19.02,19.12,76748,0
+CFG_E.US,D,20260102,000000,19.25,19.41,19.1,19.37,43879,0
+CFG_E.US,D,20260105,000000,19.345,19.51,19.345,19.37,116997,0
+CFG_E.US,D,20260106,000000,19.4299,19.43,19.25,19.35,34381,0
+CFG_E.US,D,20260107,000000,19.39,19.39,19.3,19.38,47709,0
+CFG_E.US,D,20260108,000000,19.43,19.43,19.35,19.38,21746,0
+CFG_E.US,D,20260109,000000,19.45,19.51,19.31,19.49,84674,0
+CFG_E.US,D,20260112,000000,19.45,19.5717,19.4,19.56,47168,0
+CFG_E.US,D,20260113,000000,19.51,19.65,19.44,19.63,70509,0
+CFG_E.US,D,20260114,000000,19.57,19.65,19.52,19.6,44620,0
+CFG_E.US,D,20260115,000000,19.64,19.78,19.61,19.71,39409,0
+CFG_E.US,D,20260116,000000,19.67,19.7887,19.6301,19.69,36517,0
+CFG_E.US,D,20260120,000000,19.605,19.66,19.4,19.48,76285,0
+CFG_E.US,D,20260121,000000,19.55,19.62,19.45,19.61,46283,0
+CFG_E.US,D,20260122,000000,19.6699,19.77,19.5478,19.77,38295,0
+CFG_E.US,D,20260123,000000,19.72,19.87,19.72,19.82,36123,0
+CFG_E.US,D,20260126,000000,19.8,19.95,19.7501,19.9,39700,0
+CFG_E.US,D,20260127,000000,19.905,20,19.9,19.945,28206,0
+CFG_E.US,D,20260128,000000,19.98,19.98,19.8501,19.9232,19468,0
+CFG_E.US,D,20260129,000000,19.9,19.94,19.8,19.83,46140,0
+CFG_E.US,D,20260130,000000,19.85,19.89,19.72,19.74,92870,0
+CFG_E.US,D,20260202,000000,19.785,19.86,19.74,19.77,37783,0
+CFG_E.US,D,20260203,000000,19.8225,19.8225,19.5101,19.55,28270,0
+CFG_E.US,D,20260204,000000,19.67,19.67,19.34,19.4,26557,0
+CFG_E.US,D,20260205,000000,19.485,19.59,19.335,19.47,42455,0
+CFG_E.US,D,20260206,000000,19.4312,19.67,19.4301,19.655,32917,0
+CFG_E.US,D,20260209,000000,19.67,19.83,19.525,19.74,68305,0
+CFG_E.US,D,20260210,000000,19.715,19.89,19.69,19.86,27251,0
+CFG_E.US,D,20260211,000000,19.89,19.9304,19.77,19.8,23952,0
+CFG_E.US,D,20260212,000000,19.84,19.94,19.8,19.81,37646,0
+CFG_E.US,D,20260213,000000,19.9,19.9999,19.85,19.92,21573,0
+CFG_E.US,D,20260217,000000,19.892,20.09,19.88,20.09,35446,0
+CFG_E.US,D,20260218,000000,20.01,20.23,20.01,20.09,28935,0
diff --git a/daily/us/nyse stocks/1/cgui.us.txt b/daily/us/nyse stocks/1/cgui.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9314ef5a080c8c6aa5673fb4c96b51ab86e2a04e
--- /dev/null
+++ b/daily/us/nyse stocks/1/cgui.us.txt	
@@ -0,0 +1,405 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGUI.US,D,20240628,000000,25.05,25.05,25.045,25.045,321,0
+CGUI.US,D,20240701,000000,25.059,25.06,25.055,25.055,2723,0
+CGUI.US,D,20240702,000000,25.069,25.07,25.065,25.065,3307,0
+CGUI.US,D,20240703,000000,25.06,25.06,25.05,25.06,3315,0
+CGUI.US,D,20240705,000000,25.0696,25.08,25.0696,25.08,3757,0
+CGUI.US,D,20240708,000000,25.0927,25.0927,25.085,25.085,951,0
+CGUI.US,D,20240709,000000,25.0999,25.0999,25.0947,25.095,3400,0
+CGUI.US,D,20240710,000000,25.1,25.1,25.1,25.1,101,0
+CGUI.US,D,20240711,000000,25.1,25.115,25.0999,25.115,2299,0
+CGUI.US,D,20240712,000000,25.12,25.125,25.12,25.125,1305,0
+CGUI.US,D,20240715,000000,25.13,25.14,25.13,25.14,11231,0
+CGUI.US,D,20240716,000000,25.13,25.14,25.13,25.135,27299,0
+CGUI.US,D,20240717,000000,25.14,25.14,25.135,25.135,6833,0
+CGUI.US,D,20240718,000000,25.14,25.15,25.14,25.14,7919,0
+CGUI.US,D,20240719,000000,25.13,25.13,25.12,25.125,602,0
+CGUI.US,D,20240722,000000,25.14,25.1464,25.14,25.145,4328,0
+CGUI.US,D,20240723,000000,25.15,25.17,25.15,25.17,6356,0
+CGUI.US,D,20240724,000000,25.16,25.165,25.16,25.165,106,0
+CGUI.US,D,20240725,000000,25.17,25.1763,25.16,25.165,2341,0
+CGUI.US,D,20240726,000000,25.17,25.195,25.1652,25.195,19592,0
+CGUI.US,D,20240729,000000,25.18,25.185,25.18,25.185,1611,0
+CGUI.US,D,20240730,000000,25.1969,25.2,25.195,25.195,1201,0
+CGUI.US,D,20240731,000000,25.1,25.1,25.095,25.095,1010,0
+CGUI.US,D,20240801,000000,25.12,25.13,25.1199,25.125,7404,0
+CGUI.US,D,20240802,000000,25.155,25.18,25.15,25.1672,223067,0
+CGUI.US,D,20240805,000000,25.17,25.2,25.16,25.17,7908,0
+CGUI.US,D,20240806,000000,25.155,25.155,25.155,25.155,4,0
+CGUI.US,D,20240807,000000,25.154,25.155,25.15,25.155,66205,0
+CGUI.US,D,20240808,000000,25.155,25.155,25.155,25.155,495,0
+CGUI.US,D,20240809,000000,25.16,25.16,25.14,25.15,11575,0
+CGUI.US,D,20240812,000000,25.16,25.17,25.16,25.17,6899,0
+CGUI.US,D,20240813,000000,25.1791,25.18,25.175,25.175,6986,0
+CGUI.US,D,20240814,000000,25.18,25.19,25.18,25.19,1397,0
+CGUI.US,D,20240815,000000,25.16,25.18,25.16,25.17,6026,0
+CGUI.US,D,20240816,000000,25.18,25.2,25.18,25.2,1206,0
+CGUI.US,D,20240819,000000,25.2,25.2,25.195,25.2,1036,0
+CGUI.US,D,20240820,000000,25.2,25.2092,25.2,25.2,1408,0
+CGUI.US,D,20240821,000000,25.21,25.22,25.21,25.22,1072,0
+CGUI.US,D,20240822,000000,25.22,25.22,25.22,25.22,53,0
+CGUI.US,D,20240823,000000,25.23,25.245,25.22,25.245,1014,0
+CGUI.US,D,20240826,000000,25.24,25.25,25.235,25.235,4938,0
+CGUI.US,D,20240827,000000,25.245,25.25,25.245,25.245,3963,0
+CGUI.US,D,20240828,000000,25.25,25.255,25.25,25.255,470,0
+CGUI.US,D,20240829,000000,25.25,25.26,25.2499,25.25,6214,0
+CGUI.US,D,20240830,000000,25.16,25.169,25.153,25.16,6345,0
+CGUI.US,D,20240903,000000,25.17,25.17,25.17,25.17,1016,0
+CGUI.US,D,20240904,000000,25.17,25.18,25.17,25.18,4448,0
+CGUI.US,D,20240905,000000,25.195,25.195,25.195,25.195,253,0
+CGUI.US,D,20240906,000000,25.2026,25.21,25.2,25.21,5118,0
+CGUI.US,D,20240909,000000,25.23,25.23,25.22,25.22,119,0
+CGUI.US,D,20240910,000000,25.24,25.24,25.24,25.24,2042,0
+CGUI.US,D,20240911,000000,25.23,25.23,25.22,25.22,4394,0
+CGUI.US,D,20240912,000000,25.24,25.24,25.24,25.24,40,0
+CGUI.US,D,20240913,000000,25.25,25.26,25.25,25.26,2813,0
+CGUI.US,D,20240916,000000,25.265,25.265,25.26,25.26,317,0
+CGUI.US,D,20240917,000000,25.27,25.28,25.27,25.27,4895,0
+CGUI.US,D,20240918,000000,25.28,25.28,25.27,25.27,21657,0
+CGUI.US,D,20240919,000000,25.26,25.29,25.26,25.28,2528,0
+CGUI.US,D,20240920,000000,25.29,25.29,25.29,25.29,143,0
+CGUI.US,D,20240923,000000,25.29,25.3,25.29,25.3,6368,0
+CGUI.US,D,20240924,000000,25.305,25.305,25.305,25.305,1,0
+CGUI.US,D,20240925,000000,25.31,25.31,25.31,25.31,11,0
+CGUI.US,D,20240926,000000,25.2984,25.3074,25.2984,25.3074,808,0
+CGUI.US,D,20240927,000000,25.21,25.2301,25.21,25.215,2389,0
+CGUI.US,D,20240930,000000,25.23,25.23,25.2,25.2,29281,0
+CGUI.US,D,20241001,000000,25.2267,25.23,25.2001,25.21,20622,0
+CGUI.US,D,20241002,000000,25.2203,25.24,25.21,25.21,14622,0
+CGUI.US,D,20241003,000000,25.24,25.24,25.225,25.225,475,0
+CGUI.US,D,20241004,000000,25.22,25.22,25.21,25.21,6010,0
+CGUI.US,D,20241007,000000,25.21,25.23,25.21,25.225,1955,0
+CGUI.US,D,20241008,000000,25.23,25.23,25.22,25.22,1121,0
+CGUI.US,D,20241009,000000,25.22,25.25,25.22,25.233,48152,0
+CGUI.US,D,20241010,000000,25.24,25.245,25.24,25.245,6219,0
+CGUI.US,D,20241011,000000,25.25,25.25,25.25,25.25,893,0
+CGUI.US,D,20241014,000000,25.23,25.24,25.23,25.24,2099,0
+CGUI.US,D,20241015,000000,25.2585,25.27,25.25,25.26,3015,0
+CGUI.US,D,20241016,000000,25.26,25.26,25.25,25.255,2084,0
+CGUI.US,D,20241017,000000,25.2512,25.265,25.25,25.265,6947,0
+CGUI.US,D,20241018,000000,25.2746,25.3,25.2746,25.28,8914,0
+CGUI.US,D,20241021,000000,25.27,25.27,25.26,25.26,10252,0
+CGUI.US,D,20241022,000000,25.2687,25.2731,25.2687,25.27,5379,0
+CGUI.US,D,20241023,000000,25.28,25.28,25.27,25.27,621,0
+CGUI.US,D,20241024,000000,25.2899,25.2899,25.28,25.285,6541,0
+CGUI.US,D,20241025,000000,25.29,25.31,25.2899,25.29,15606,0
+CGUI.US,D,20241028,000000,25.29,25.2999,25.28,25.28,38862,0
+CGUI.US,D,20241029,000000,25.29,25.29,25.29,25.29,5252,0
+CGUI.US,D,20241030,000000,25.3,25.3,25.29,25.29,6334,0
+CGUI.US,D,20241031,000000,25.17,25.19,25.17,25.17,8108,0
+CGUI.US,D,20241101,000000,25.19,25.1999,25.1873,25.1873,2662,0
+CGUI.US,D,20241104,000000,25.1923,25.2,25.19,25.19,12383,0
+CGUI.US,D,20241105,000000,25.18,25.2,25.18,25.19,27642,0
+CGUI.US,D,20241106,000000,25.19,25.21,25.19,25.2,4367,0
+CGUI.US,D,20241107,000000,25.2,25.22,25.2,25.22,4232,0
+CGUI.US,D,20241108,000000,25.225,25.225,25.22,25.22,5606,0
+CGUI.US,D,20241111,000000,25.22,25.26,25.21,25.215,69566,0
+CGUI.US,D,20241112,000000,25.22,25.23,25.2,25.2,31785,0
+CGUI.US,D,20241113,000000,25.2183,25.23,25.2183,25.22,8171,0
+CGUI.US,D,20241114,000000,25.2318,25.2318,25.22,25.23,1024,0
+CGUI.US,D,20241115,000000,25.23,25.23,25.23,25.23,892,0
+CGUI.US,D,20241118,000000,25.24,25.24,25.23,25.23,162,0
+CGUI.US,D,20241120,000000,25.25,25.25,25.24,25.25,9611,0
+CGUI.US,D,20241121,000000,25.26,25.26,25.25,25.25,6985,0
+CGUI.US,D,20241125,000000,25.265,25.265,25.2558,25.26,3909,0
+CGUI.US,D,20241126,000000,25.25,25.27,25.25,25.27,7435,0
+CGUI.US,D,20241127,000000,25.28,25.28,25.25,25.27,14200,0
+CGUI.US,D,20241202,000000,25.2,25.2011,25.2,25.2,1240,0
+CGUI.US,D,20241203,000000,25.21,25.22,25.2,25.205,7681,0
+CGUI.US,D,20241204,000000,25.21,25.21,25.19,25.21,23222,0
+CGUI.US,D,20241205,000000,25.22,25.22,25.22,25.22,16109,0
+CGUI.US,D,20241206,000000,25.24,25.24,25.23,25.24,6804,0
+CGUI.US,D,20241209,000000,25.24,25.24,25.23,25.23,1134,0
+CGUI.US,D,20241210,000000,25.24,25.24,25.22,25.24,1670,0
+CGUI.US,D,20241211,000000,25.2469,25.2469,25.2399,25.2399,1545,0
+CGUI.US,D,20241212,000000,25.24,25.2401,25.21,25.21,4945,0
+CGUI.US,D,20241213,000000,25.24,25.25,25.23,25.23,5967,0
+CGUI.US,D,20241216,000000,25.25,25.26,25.25,25.25,9583,0
+CGUI.US,D,20241217,000000,25.24,25.25,25.23,25.23,6690,0
+CGUI.US,D,20241218,000000,25.2517,25.2517,25.24,25.24,9769,0
+CGUI.US,D,20241219,000000,25.24,25.25,25.23,25.25,4087,0
+CGUI.US,D,20241220,000000,25.25,25.25,25.24,25.24,3563,0
+CGUI.US,D,20241223,000000,25.26,25.26,25.23,25.25,9064,0
+CGUI.US,D,20241226,000000,25.1073,25.11,25.09,25.11,136640,0
+CGUI.US,D,20241227,000000,25.11,25.14,25.11,25.11,13878,0
+CGUI.US,D,20241230,000000,25.14,25.15,25.14,25.15,12693,0
+CGUI.US,D,20241231,000000,25.14,25.14,25.13,25.13,31562,0
+CGUI.US,D,20250102,000000,25.13,25.15,25.13,25.14,4291,0
+CGUI.US,D,20250103,000000,25.15,25.1501,25.14,25.15,9925,0
+CGUI.US,D,20250106,000000,25.15,25.17,25.14,25.142,52988,0
+CGUI.US,D,20250107,000000,25.16,25.16,25.11,25.13,46201,0
+CGUI.US,D,20250108,000000,25.14,25.15,25.14,25.14,32294,0
+CGUI.US,D,20250110,000000,25.1179,25.12,25.11,25.12,3143,0
+CGUI.US,D,20250113,000000,25.15,25.15,25.14,25.15,1713,0
+CGUI.US,D,20250114,000000,25.14,25.15,25.14,25.15,2118,0
+CGUI.US,D,20250115,000000,25.15,25.17,25.15,25.17,19143,0
+CGUI.US,D,20250116,000000,25.16,25.17,25.16,25.16,38015,0
+CGUI.US,D,20250121,000000,25.19,25.19,25.18,25.18,12911,0
+CGUI.US,D,20250122,000000,25.19,25.2,25.18,25.185,3317,0
+CGUI.US,D,20250123,000000,25.185,25.185,25.1844,25.185,399,0
+CGUI.US,D,20250124,000000,25.2,25.21,25.1901,25.2,4349,0
+CGUI.US,D,20250127,000000,25.2405,25.25,25.23,25.24,6282,0
+CGUI.US,D,20250128,000000,25.245,25.245,25.24,25.245,2058,0
+CGUI.US,D,20250129,000000,25.22,25.23,25.209,25.21,7559,0
+CGUI.US,D,20250130,000000,25.21,25.23,25.21,25.23,4090,0
+CGUI.US,D,20250131,000000,25.145,25.145,25.135,25.14,8970,0
+CGUI.US,D,20250203,000000,25.16,25.16,25.15,25.15,9542,0
+CGUI.US,D,20250204,000000,25.16,25.17,25.16,25.16,1403,0
+CGUI.US,D,20250206,000000,25.17,25.17,25.16,25.17,15019,0
+CGUI.US,D,20250207,000000,25.17,25.17,25.16,25.16,2288,0
+CGUI.US,D,20250210,000000,25.1567,25.17,25.1567,25.17,6021,0
+CGUI.US,D,20250211,000000,25.19,25.19,25.178,25.18,4282,0
+CGUI.US,D,20250212,000000,25.19,25.1999,25.17,25.18,2886,0
+CGUI.US,D,20250213,000000,25.1902,25.22,25.19,25.195,9227,0
+CGUI.US,D,20250214,000000,25.2239,25.23,25.2239,25.23,11549,0
+CGUI.US,D,20250218,000000,25.1903,25.1903,25.187,25.19,407,0
+CGUI.US,D,20250219,000000,25.19,25.2,25.1865,25.2,4353,0
+CGUI.US,D,20250220,000000,25.2139,25.22,25.21,25.215,989,0
+CGUI.US,D,20250221,000000,25.21,25.23,25.21,25.225,8011,0
+CGUI.US,D,20250224,000000,25.21,25.23,25.21,25.23,822,0
+CGUI.US,D,20250225,000000,25.23,25.25,25.23,25.25,4433,0
+CGUI.US,D,20250226,000000,25.25,25.26,25.2408,25.25,61725,0
+CGUI.US,D,20250227,000000,25.255,25.26,25.255,25.255,1638,0
+CGUI.US,D,20250228,000000,25.18,25.2,25.17,25.2,15369,0
+CGUI.US,D,20250303,000000,25.2,25.215,25.19,25.215,9469,0
+CGUI.US,D,20250304,000000,25.19,25.1991,25.19,25.195,16842,0
+CGUI.US,D,20250305,000000,25.2184,25.22,25.2078,25.22,4901,0
+CGUI.US,D,20250306,000000,25.201,25.22,25.201,25.21,10417,0
+CGUI.US,D,20250307,000000,25.2202,25.2206,25.22,25.22,9578,0
+CGUI.US,D,20250310,000000,25.23,25.24,25.22,25.23,16142,0
+CGUI.US,D,20250311,000000,25.23,25.23,25.21,25.21,22790,0
+CGUI.US,D,20250312,000000,25.23,25.2309,25.1999,25.2,12405,0
+CGUI.US,D,20250313,000000,25.23,25.23,25.23,25.23,2217,0
+CGUI.US,D,20250314,000000,25.24,25.24,25.23,25.23,24650,0
+CGUI.US,D,20250317,000000,25.22,25.23,25.2,25.21,31632,0
+CGUI.US,D,20250318,000000,25.2215,25.24,25.21,25.22,8013,0
+CGUI.US,D,20250319,000000,25.24,25.24,25.23,25.23,3011,0
+CGUI.US,D,20250320,000000,25.25,25.25,25.23,25.24,21905,0
+CGUI.US,D,20250321,000000,25.25,25.26,25.2435,25.25,5125,0
+CGUI.US,D,20250324,000000,25.242,25.26,25.242,25.25,11468,0
+CGUI.US,D,20250325,000000,25.25,25.28,25.24,25.27,21434,0
+CGUI.US,D,20250326,000000,25.27,25.27,25.25,25.26,65995,0
+CGUI.US,D,20250327,000000,25.26,25.275,25.26,25.275,54371,0
+CGUI.US,D,20250328,000000,25.1784,25.19,25.16,25.1859,14919,0
+CGUI.US,D,20250331,000000,25.1807,25.2,25.1801,25.19,15093,0
+CGUI.US,D,20250402,000000,25.19,25.21,25.19,25.2,25097,0
+CGUI.US,D,20250403,000000,25.2172,25.23,25.2119,25.226,7143,0
+CGUI.US,D,20250404,000000,25.23,25.2563,25.21,25.23,56922,0
+CGUI.US,D,20250407,000000,25.2,25.22,25.1999,25.22,21584,0
+CGUI.US,D,20250408,000000,25.2,25.21,25.19,25.205,41887,0
+CGUI.US,D,20250409,000000,25.17,25.2,25.16,25.2,18039,0
+CGUI.US,D,20250410,000000,25.19,25.2,25.19,25.2,5693,0
+CGUI.US,D,20250411,000000,25.185,25.22,25.185,25.215,19559,0
+CGUI.US,D,20250414,000000,25.1761,25.22,25.1761,25.22,7601,0
+CGUI.US,D,20250415,000000,25.208,25.24,25.208,25.24,31536,0
+CGUI.US,D,20250416,000000,25.2381,25.24,25.226,25.24,4785,0
+CGUI.US,D,20250417,000000,25.2274,25.25,25.2274,25.24,13023,0
+CGUI.US,D,20250421,000000,25.2319,25.2319,25.22,25.23,514,0
+CGUI.US,D,20250422,000000,25.23,25.24,25.23,25.24,2274,0
+CGUI.US,D,20250423,000000,25.24,25.2521,25.24,25.25,599,0
+CGUI.US,D,20250424,000000,25.239,25.28,25.23,25.27,16901,0
+CGUI.US,D,20250425,000000,25.2613,25.27,25.25,25.26,26235,0
+CGUI.US,D,20250428,000000,25.2672,25.2759,25.2672,25.27,6392,0
+CGUI.US,D,20250429,000000,25.29,25.3,25.28,25.29,4771,0
+CGUI.US,D,20250430,000000,25.18,25.18,25.18,25.18,3804,0
+CGUI.US,D,20250501,000000,25.22,25.22,25.19,25.19,21887,0
+CGUI.US,D,20250502,000000,25.21,25.22,25.18,25.19,1703103,0
+CGUI.US,D,20250505,000000,25.19,25.2,25.19,25.1995,487631,0
+CGUI.US,D,20250506,000000,25.1855,25.2,25.1855,25.2,11908,0
+CGUI.US,D,20250507,000000,25.2108,25.22,25.2,25.2146,40651,0
+CGUI.US,D,20250508,000000,25.2168,25.23,25.2,25.2,8679,0
+CGUI.US,D,20250509,000000,25.2195,25.22,25.19,25.22,32243,0
+CGUI.US,D,20250512,000000,25.21,25.22,25.18,25.195,1509552,0
+CGUI.US,D,20250513,000000,25.22,25.2299,25.2,25.2,81817,0
+CGUI.US,D,20250514,000000,25.22,25.22,25.2,25.2,101865,0
+CGUI.US,D,20250515,000000,25.22,25.24,25.21,25.23,50339,0
+CGUI.US,D,20250516,000000,25.25,25.25,25.23,25.23,30972,0
+CGUI.US,D,20250519,000000,25.24,25.25,25.23,25.24,11146,0
+CGUI.US,D,20250520,000000,25.24,25.25,25.24,25.25,2812,0
+CGUI.US,D,20250521,000000,25.26,25.26,25.22,25.22,47355,0
+CGUI.US,D,20250522,000000,25.233,25.233,25.227,25.23,1261,0
+CGUI.US,D,20250523,000000,25.25,25.26,25.23,25.25,41816,0
+CGUI.US,D,20250527,000000,25.26,25.27,25.25,25.255,9371,0
+CGUI.US,D,20250528,000000,25.27,25.27,25.24,25.25,2039,0
+CGUI.US,D,20250529,000000,25.2608,25.28,25.24,25.25,38963,0
+CGUI.US,D,20250530,000000,25.18,25.19,25.18,25.19,7358,0
+CGUI.US,D,20250602,000000,25.19,25.21,25.19,25.2,17171,0
+CGUI.US,D,20250603,000000,25.2,25.21,25.19,25.19,13727,0
+CGUI.US,D,20250604,000000,25.21,25.22,25.21,25.2146,4258,0
+CGUI.US,D,20250605,000000,25.22,25.22,25.21,25.21,8073,0
+CGUI.US,D,20250606,000000,25.2,25.2,25.19,25.195,9579,0
+CGUI.US,D,20250609,000000,25.205,25.22,25.2,25.21,14905,0
+CGUI.US,D,20250610,000000,25.21,25.23,25.21,25.21,53268,0
+CGUI.US,D,20250611,000000,25.23,25.23,25.21,25.213,6778,0
+CGUI.US,D,20250612,000000,25.23,25.25,25.23,25.24,7126,0
+CGUI.US,D,20250613,000000,25.25,25.25,25.22,25.225,79340,0
+CGUI.US,D,20250616,000000,25.2404,25.25,25.24,25.24,1557,0
+CGUI.US,D,20250617,000000,25.25,25.26,25.24,25.25,16551,0
+CGUI.US,D,20250618,000000,25.26,25.26,25.25,25.26,7473,0
+CGUI.US,D,20250620,000000,25.27,25.3,25.26,25.26,10969,0
+CGUI.US,D,20250623,000000,25.28,25.28,25.2701,25.275,9510,0
+CGUI.US,D,20250624,000000,25.29,25.29,25.2825,25.289,6285,0
+CGUI.US,D,20250625,000000,25.3,25.3,25.2817,25.29,5829,0
+CGUI.US,D,20250626,000000,25.29,25.32,25.29,25.32,16438,0
+CGUI.US,D,20250627,000000,25.225,25.225,25.21,25.22,12907,0
+CGUI.US,D,20250630,000000,25.24,25.25,25.22,25.23,10688,0
+CGUI.US,D,20250701,000000,25.245,25.25,25.22,25.22,25854,0
+CGUI.US,D,20250702,000000,25.26,25.26,25.22,25.22,996193,0
+CGUI.US,D,20250703,000000,25.24,25.26,25.23,25.24,29096,0
+CGUI.US,D,20250707,000000,25.25,25.26,25.24,25.26,23516,0
+CGUI.US,D,20250708,000000,25.26,25.27,25.255,25.27,15686,0
+CGUI.US,D,20250709,000000,25.27,25.28,25.25,25.28,10639,0
+CGUI.US,D,20250710,000000,25.26,25.27,25.25,25.27,15266,0
+CGUI.US,D,20250711,000000,25.26,25.2699,25.24,25.26,34685,0
+CGUI.US,D,20250714,000000,25.25,25.26,25.25,25.255,4227,0
+CGUI.US,D,20250715,000000,25.2526,25.27,25.25,25.25,16473,0
+CGUI.US,D,20250716,000000,25.25,25.27,25.245,25.2531,8621,0
+CGUI.US,D,20250717,000000,25.26,25.29,25.24,25.27,36867,0
+CGUI.US,D,20250718,000000,25.28,25.3,25.27,25.29,20060,0
+CGUI.US,D,20250721,000000,25.29,25.29,25.27,25.2899,11169,0
+CGUI.US,D,20250722,000000,25.2866,25.2934,25.2866,25.29,4076,0
+CGUI.US,D,20250723,000000,25.295,25.3,25.2912,25.3,32662,0
+CGUI.US,D,20250724,000000,25.28,25.3,25.28,25.29,173978,0
+CGUI.US,D,20250725,000000,25.29,25.31,25.29,25.3,31198,0
+CGUI.US,D,20250728,000000,25.31,25.32,25.3,25.3,14312,0
+CGUI.US,D,20250729,000000,25.3023,25.32,25.3,25.3,22072,0
+CGUI.US,D,20250730,000000,25.32,25.33,25.3,25.32,60391,0
+CGUI.US,D,20250731,000000,25.225,25.25,25.22,25.23,207189,0
+CGUI.US,D,20250801,000000,25.25,25.27,25.25,25.27,72230,0
+CGUI.US,D,20250804,000000,25.28,25.29,25.26,25.27,106868,0
+CGUI.US,D,20250805,000000,25.275,25.3,25.275,25.29,141132,0
+CGUI.US,D,20250806,000000,25.275,25.29,25.27,25.28,54598,0
+CGUI.US,D,20250807,000000,25.28,25.29,25.28,25.285,9637,0
+CGUI.US,D,20250808,000000,25.2757,25.2904,25.2757,25.2904,21167,0
+CGUI.US,D,20250811,000000,25.28,25.3,25.28,25.298,29626,0
+CGUI.US,D,20250812,000000,25.28,25.3,25.28,25.2952,65733,0
+CGUI.US,D,20250813,000000,25.29,25.31,25.2813,25.3022,23349,0
+CGUI.US,D,20250814,000000,25.29,25.31,25.29,25.306,26284,0
+CGUI.US,D,20250815,000000,25.29,25.32,25.29,25.3148,41013,0
+CGUI.US,D,20250818,000000,25.3,25.33,25.28,25.33,15182,0
+CGUI.US,D,20250819,000000,25.31,25.32,25.3,25.31,66378,0
+CGUI.US,D,20250820,000000,25.31,25.32,25.31,25.32,161912,0
+CGUI.US,D,20250821,000000,25.31,25.33,25.31,25.32,23618,0
+CGUI.US,D,20250822,000000,25.33,25.34,25.327,25.335,8185,0
+CGUI.US,D,20250825,000000,25.34,25.35,25.33,25.34,18917,0
+CGUI.US,D,20250826,000000,25.34,25.36,25.3328,25.355,44483,0
+CGUI.US,D,20250827,000000,25.3499,25.36,25.34,25.355,32451,0
+CGUI.US,D,20250828,000000,25.3437,25.37,25.3437,25.36,34227,0
+CGUI.US,D,20250829,000000,25.289,25.29,25.27,25.28,101943,0
+CGUI.US,D,20250902,000000,25.29,25.3,25.28,25.29,34637,0
+CGUI.US,D,20250903,000000,25.29,25.31,25.29,25.305,18489,0
+CGUI.US,D,20250904,000000,25.31,25.3182,25.3,25.315,40611,0
+CGUI.US,D,20250905,000000,25.33,25.34,25.32,25.3285,28126,0
+CGUI.US,D,20250908,000000,25.3235,25.33,25.32,25.325,6567,0
+CGUI.US,D,20250909,000000,25.34,25.34,25.32,25.32,27630,0
+CGUI.US,D,20250910,000000,25.32,25.35,25.32,25.335,22659,0
+CGUI.US,D,20250911,000000,25.33,25.34,25.33,25.335,15404,0
+CGUI.US,D,20250912,000000,25.32,25.3262,25.31,25.31,37106,0
+CGUI.US,D,20250915,000000,25.31,25.32,25.305,25.318,11072,0
+CGUI.US,D,20250916,000000,25.339,25.35,25.322,25.335,54110,0
+CGUI.US,D,20250917,000000,25.34,25.35,25.33,25.345,34014,0
+CGUI.US,D,20250918,000000,25.34,25.3499,25.3201,25.345,45172,0
+CGUI.US,D,20250919,000000,25.35,25.35,25.34,25.342,91582,0
+CGUI.US,D,20250922,000000,25.35,25.36,25.34,25.355,36156,0
+CGUI.US,D,20250923,000000,25.35,25.36,25.3435,25.36,32123,0
+CGUI.US,D,20250924,000000,25.35,25.36,25.34,25.359,138917,0
+CGUI.US,D,20250925,000000,25.35,25.36,25.34,25.3515,33090,0
+CGUI.US,D,20250926,000000,25.3401,25.35,25.33,25.35,35657,0
+CGUI.US,D,20250929,000000,25.27,25.29,25.27,25.285,66819,0
+CGUI.US,D,20250930,000000,25.289,25.2999,25.28,25.295,38530,0
+CGUI.US,D,20251001,000000,25.29,25.29,25.2747,25.275,49940,0
+CGUI.US,D,20251002,000000,25.3,25.3,25.28,25.29,38770,0
+CGUI.US,D,20251003,000000,25.2901,25.3067,25.2901,25.305,38717,0
+CGUI.US,D,20251006,000000,25.3,25.305,25.29,25.301,133461,0
+CGUI.US,D,20251007,000000,25.309,25.31,25.29,25.295,27458,0
+CGUI.US,D,20251008,000000,25.3094,25.32,25.3,25.31,32405,0
+CGUI.US,D,20251009,000000,25.32,25.32,25.3,25.31,12439,0
+CGUI.US,D,20251010,000000,25.3169,25.32,25.3,25.315,8043,0
+CGUI.US,D,20251013,000000,25.33,25.33,25.3,25.3196,577320,0
+CGUI.US,D,20251014,000000,25.3199,25.33,25.31,25.315,36547,0
+CGUI.US,D,20251015,000000,25.33,25.34,25.31,25.33,101840,0
+CGUI.US,D,20251016,000000,25.32,25.34,25.32,25.335,35535,0
+CGUI.US,D,20251017,000000,25.34,25.34,25.325,25.335,34791,0
+CGUI.US,D,20251020,000000,25.34,25.35,25.33,25.345,109867,0
+CGUI.US,D,20251021,000000,25.3413,25.35,25.34,25.35,60236,0
+CGUI.US,D,20251022,000000,25.331,25.35,25.3219,25.35,53405,0
+CGUI.US,D,20251023,000000,25.3435,25.36,25.34,25.345,34683,0
+CGUI.US,D,20251024,000000,25.34,25.36,25.34,25.36,26212,0
+CGUI.US,D,20251027,000000,25.36,25.37,25.35,25.3594,33427,0
+CGUI.US,D,20251028,000000,25.37,25.37,25.3581,25.37,19061,0
+CGUI.US,D,20251029,000000,25.369,25.37,25.35,25.35,82084,0
+CGUI.US,D,20251030,000000,25.3516,25.36,25.35,25.36,15905,0
+CGUI.US,D,20251031,000000,25.2598,25.27,25.24,25.27,93342,0
+CGUI.US,D,20251103,000000,25.26,25.27,25.25,25.255,62453,0
+CGUI.US,D,20251104,000000,25.25,25.28,25.25,25.25,310332,0
+CGUI.US,D,20251105,000000,25.265,25.28,25.26,25.26,176878,0
+CGUI.US,D,20251106,000000,25.28,25.29,25.2742,25.29,34188,0
+CGUI.US,D,20251107,000000,25.2799,25.29,25.27,25.285,100003,0
+CGUI.US,D,20251110,000000,25.289,25.3,25.28,25.29,32743,0
+CGUI.US,D,20251111,000000,25.288,25.31,25.288,25.305,67067,0
+CGUI.US,D,20251112,000000,25.3,25.31,25.29,25.295,39939,0
+CGUI.US,D,20251113,000000,25.295,25.31,25.29,25.295,161710,0
+CGUI.US,D,20251114,000000,25.295,25.31,25.29,25.305,266635,0
+CGUI.US,D,20251117,000000,25.3004,25.31,25.3,25.305,49945,0
+CGUI.US,D,20251118,000000,25.3,25.32,25.3,25.32,411801,0
+CGUI.US,D,20251119,000000,25.32,25.33,25.315,25.325,1457464,0
+CGUI.US,D,20251120,000000,25.3199,25.34,25.3,25.33,169913,0
+CGUI.US,D,20251121,000000,25.33,25.34,25.32,25.32,73663,0
+CGUI.US,D,20251124,000000,25.3455,25.35,25.3352,25.3438,19551,0
+CGUI.US,D,20251125,000000,25.345,25.35,25.3401,25.347,30835,0
+CGUI.US,D,20251126,000000,25.35,25.36,25.34,25.35,136576,0
+CGUI.US,D,20251128,000000,25.3,25.31,25.2967,25.3,13242,0
+CGUI.US,D,20251201,000000,25.31,25.32,25.3,25.31,62669,0
+CGUI.US,D,20251202,000000,25.31,25.32,25.3,25.3082,38704,0
+CGUI.US,D,20251203,000000,25.32,25.33,25.3101,25.325,93819,0
+CGUI.US,D,20251204,000000,25.32,25.33,25.3,25.3206,318262,0
+CGUI.US,D,20251205,000000,25.32,25.33,25.319,25.325,374197,0
+CGUI.US,D,20251208,000000,25.32,25.34,25.32,25.325,122324,0
+CGUI.US,D,20251209,000000,25.33,25.34,25.324,25.335,69349,0
+CGUI.US,D,20251210,000000,25.339,25.35,25.33,25.345,56348,0
+CGUI.US,D,20251211,000000,25.35,25.37,25.335,25.345,168919,0
+CGUI.US,D,20251212,000000,25.3464,25.36,25.33,25.335,111828,0
+CGUI.US,D,20251215,000000,25.345,25.36,25.34,25.35,83005,0
+CGUI.US,D,20251216,000000,25.3598,25.37,25.35,25.3695,63719,0
+CGUI.US,D,20251217,000000,25.3697,25.38,25.361,25.3636,97291,0
+CGUI.US,D,20251218,000000,25.37,25.38,25.37,25.38,82797,0
+CGUI.US,D,20251219,000000,25.3741,25.39,25.365,25.39,44174,0
+CGUI.US,D,20251222,000000,25.38,25.41,25.37,25.39,108412,0
+CGUI.US,D,20251223,000000,25.38,25.38,25.36,25.38,504999,0
+CGUI.US,D,20251224,000000,25.275,25.29,25.27,25.29,66295,0
+CGUI.US,D,20251226,000000,25.2848,25.31,25.28,25.295,33831,0
+CGUI.US,D,20251229,000000,25.3019,25.31,25.3,25.305,57082,0
+CGUI.US,D,20251230,000000,25.305,25.31,25.3,25.305,36396,0
+CGUI.US,D,20251231,000000,25.3055,25.31,25.3001,25.305,59494,0
+CGUI.US,D,20260102,000000,25.3001,25.31,25.3,25.31,30608,0
+CGUI.US,D,20260105,000000,25.315,25.32,25.29,25.31,675129,0
+CGUI.US,D,20260106,000000,25.3036,25.3299,25.29,25.315,102159,0
+CGUI.US,D,20260107,000000,25.32,25.33,25.32,25.33,222959,0
+CGUI.US,D,20260108,000000,25.32,25.33,25.32,25.33,131817,0
+CGUI.US,D,20260109,000000,25.32,25.34,25.32,25.34,66895,0
+CGUI.US,D,20260112,000000,25.3226,25.34,25.32,25.325,71357,0
+CGUI.US,D,20260113,000000,25.34,25.35,25.33,25.345,86404,0
+CGUI.US,D,20260114,000000,25.341,25.35,25.34,25.345,70426,0
+CGUI.US,D,20260115,000000,25.35,25.36,25.34,25.35,55628,0
+CGUI.US,D,20260116,000000,25.3499,25.36,25.34,25.36,56994,0
+CGUI.US,D,20260120,000000,25.355,25.37,25.35,25.355,76298,0
+CGUI.US,D,20260121,000000,25.355,25.36,25.35,25.355,146136,0
+CGUI.US,D,20260122,000000,25.355,25.38,25.355,25.365,195236,0
+CGUI.US,D,20260123,000000,25.3665,25.38,25.364,25.375,75604,0
+CGUI.US,D,20260126,000000,25.375,25.39,25.375,25.385,50432,0
+CGUI.US,D,20260127,000000,25.385,25.4,25.3801,25.395,103448,0
+CGUI.US,D,20260128,000000,25.39,25.4,25.38,25.39,51535,0
+CGUI.US,D,20260129,000000,25.39,25.41,25.38,25.41,49496,0
+CGUI.US,D,20260130,000000,25.3299,25.35,25.29,25.345,76119,0
+CGUI.US,D,20260202,000000,25.345,25.36,25.3399,25.34,87813,0
+CGUI.US,D,20260203,000000,25.34,25.35,25.32,25.34,1101624,0
+CGUI.US,D,20260204,000000,25.34,25.35,25.33,25.34,86738,0
+CGUI.US,D,20260205,000000,25.345,25.35,25.34,25.345,110976,0
+CGUI.US,D,20260206,000000,25.3569,25.37,25.35,25.365,48093,0
+CGUI.US,D,20260209,000000,25.355,25.37,25.3549,25.37,57344,0
+CGUI.US,D,20260210,000000,25.365,25.38,25.36,25.3665,45778,0
+CGUI.US,D,20260211,000000,25.365,25.38,25.36,25.37,97221,0
+CGUI.US,D,20260212,000000,25.36,25.38,25.35,25.376,71555,0
+CGUI.US,D,20260213,000000,25.3869,25.4,25.37,25.385,72812,0
+CGUI.US,D,20260217,000000,25.395,25.4,25.39,25.39,49187,0
+CGUI.US,D,20260218,000000,25.385,25.4,25.385,25.39,63687,0
diff --git a/daily/us/nyse stocks/1/chmi_b.us.txt b/daily/us/nyse stocks/1/chmi_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8968243b530526f517440d1e99f1e342d014fdf6
--- /dev/null
+++ b/daily/us/nyse stocks/1/chmi_b.us.txt	
@@ -0,0 +1,1725 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHMI_B.US,D,20190214,000000,24.98,25.04,24.82,24.85,59676,0
+CHMI_B.US,D,20190215,000000,24.87,25.04,24.87,25.04,48968,0
+CHMI_B.US,D,20190219,000000,24.97,25.07,24.9593,25.02,41958,0
+CHMI_B.US,D,20190220,000000,25.05,25.05,24.93,24.98,25448,0
+CHMI_B.US,D,20190221,000000,24.97,24.97,24.88,24.93,27255,0
+CHMI_B.US,D,20190222,000000,24.9502,24.99,24.91,24.949,17125,0
+CHMI_B.US,D,20190225,000000,24.99,25,24.91,24.98,35106,0
+CHMI_B.US,D,20190226,000000,24.9688,25,24.9,24.98,25357,0
+CHMI_B.US,D,20190227,000000,24.9797,24.99,24.95,24.97,24833,0
+CHMI_B.US,D,20190228,000000,25,25.08,24.9,24.9,29950,0
+CHMI_B.US,D,20190301,000000,25,25.05,24.93,25.0442,14110,0
+CHMI_B.US,D,20190304,000000,25.07,25.394,25.07,25.14,31025,0
+CHMI_B.US,D,20190305,000000,25.15,25.25,25.14,25.14,10804,0
+CHMI_B.US,D,20190306,000000,25.18,25.22,25.01,25.0999,13226,0
+CHMI_B.US,D,20190307,000000,25.1,25.175,25,25.175,35450,0
+CHMI_B.US,D,20190308,000000,25.16,25.2206,25.04,25.09,5310,0
+CHMI_B.US,D,20190311,000000,25.2,25.24,25.11,25.16,7900,0
+CHMI_B.US,D,20190312,000000,25.16,25.3695,25.16,25.19,6333,0
+CHMI_B.US,D,20190313,000000,25.29,25.3,25.06,25.1,32180,0
+CHMI_B.US,D,20190314,000000,25.19,25.38,25.1731,25.2025,12557,0
+CHMI_B.US,D,20190315,000000,25.2,25.29,25.15,25.15,13300,0
+CHMI_B.US,D,20190318,000000,25.24,25.38,25.2,25.2,16144,0
+CHMI_B.US,D,20190319,000000,25.21,25.29,25.11,25.18,14570,0
+CHMI_B.US,D,20190320,000000,25.16,25.47,25.12,25.47,14201,0
+CHMI_B.US,D,20190321,000000,25.39,25.39,25.2841,25.31,6194,0
+CHMI_B.US,D,20190322,000000,25.2601,25.2601,25.23,25.23,2200,0
+CHMI_B.US,D,20190325,000000,25.32,25.32,25.0501,25.1324,28352,0
+CHMI_B.US,D,20190326,000000,25.16,25.28,25.15,25.264,27401,0
+CHMI_B.US,D,20190327,000000,25.2648,25.33,25.25,25.25,5217,0
+CHMI_B.US,D,20190328,000000,25.299,25.35,25.08,25.25,31129,0
+CHMI_B.US,D,20190329,000000,25.06,25.1,24.98,25.0399,29453,0
+CHMI_B.US,D,20190401,000000,25.05,25.205,25.03,25.12,28566,0
+CHMI_B.US,D,20190402,000000,25.16,25.34,25.07,25.34,13601,0
+CHMI_B.US,D,20190403,000000,25.3299,25.3299,25.2291,25.3,1100,0
+CHMI_B.US,D,20190404,000000,25.25,25.34,25.25,25.34,7900,0
+CHMI_B.US,D,20190405,000000,25.34,25.34,25.21,25.233,9725,0
+CHMI_B.US,D,20190408,000000,25.2896,25.3225,25.2,25.215,6922,0
+CHMI_B.US,D,20190409,000000,25.2,25.2,25.1126,25.16,2475,0
+CHMI_B.US,D,20190410,000000,25.1101,25.2243,25.1101,25.2243,863,0
+CHMI_B.US,D,20190411,000000,25.25,25.38,25.2222,25.38,10674,0
+CHMI_B.US,D,20190412,000000,25.38,25.38,25.3782,25.3782,1000,0
+CHMI_B.US,D,20190415,000000,25.3,25.35,25.2898,25.35,9512,0
+CHMI_B.US,D,20190416,000000,25.3501,25.37,25.2897,25.3309,5650,0
+CHMI_B.US,D,20190417,000000,25.3233,25.3233,25.1977,25.2964,6042,0
+CHMI_B.US,D,20190418,000000,25.2,25.4768,25.2,25.29,12427,0
+CHMI_B.US,D,20190422,000000,25.39,25.39,25.2701,25.35,5622,0
+CHMI_B.US,D,20190423,000000,25.3,25.3197,25.3,25.3197,1561,0
+CHMI_B.US,D,20190424,000000,25.35,25.39,25.3148,25.39,5615,0
+CHMI_B.US,D,20190425,000000,25.3974,25.3974,25.3974,25.3974,2000,0
+CHMI_B.US,D,20190426,000000,25.4243,25.5085,25.26,25.5085,10557,0
+CHMI_B.US,D,20190430,000000,25.315,25.315,25.2942,25.2942,550,0
+CHMI_B.US,D,20190501,000000,25.493,25.493,25.4,25.4,2423,0
+CHMI_B.US,D,20190502,000000,25.34,25.4085,25.2044,25.335,23696,0
+CHMI_B.US,D,20190503,000000,25.36,25.3657,25.35,25.3657,1835,0
+CHMI_B.US,D,20190506,000000,25.33,25.3566,25.3,25.35,11011,0
+CHMI_B.US,D,20190507,000000,25.4,25.55,25.388,25.5,13004,0
+CHMI_B.US,D,20190508,000000,25.36,25.5478,25.31,25.4,3969,0
+CHMI_B.US,D,20190509,000000,25.441,25.49,25.441,25.4823,3368,0
+CHMI_B.US,D,20190510,000000,25.52,25.538,25.44,25.44,809,0
+CHMI_B.US,D,20190513,000000,25.436,25.45,25.31,25.45,2571,0
+CHMI_B.US,D,20190514,000000,25.3458,25.4745,25.19,25.35,35584,0
+CHMI_B.US,D,20190515,000000,25.35,25.45,25.32,25.4178,5387,0
+CHMI_B.US,D,20190516,000000,25.39,25.4899,25.36,25.4,2875,0
+CHMI_B.US,D,20190517,000000,25.4,25.4005,25.37,25.37,3719,0
+CHMI_B.US,D,20190520,000000,25.41,25.4399,25.3463,25.3463,4114,0
+CHMI_B.US,D,20190521,000000,25.35,25.356,25.33,25.35,10850,0
+CHMI_B.US,D,20190522,000000,25.4,25.5311,25.4,25.4224,6104,0
+CHMI_B.US,D,20190524,000000,25.3731,25.4987,25.35,25.36,11062,0
+CHMI_B.US,D,20190528,000000,25.36,25.425,25.36,25.425,2876,0
+CHMI_B.US,D,20190529,000000,25.49,25.49,25.38,25.45,3756,0
+CHMI_B.US,D,20190530,000000,25.4366,25.44,25.37,25.43,11827,0
+CHMI_B.US,D,20190531,000000,25.43,25.44,25.35,25.39,6640,0
+CHMI_B.US,D,20190603,000000,25.39,25.45,25.38,25.45,2148,0
+CHMI_B.US,D,20190604,000000,25.36,25.69,25.36,25.6491,3199,0
+CHMI_B.US,D,20190606,000000,25.555,25.5891,25.5,25.5891,4335,0
+CHMI_B.US,D,20190607,000000,25.5843,25.5843,25.5843,25.5843,435,0
+CHMI_B.US,D,20190610,000000,25.65,25.6861,25.5737,25.6183,3170,0
+CHMI_B.US,D,20190611,000000,25.69,25.69,25.583,25.69,6553,0
+CHMI_B.US,D,20190612,000000,25.69,25.7,25.612,25.7,2250,0
+CHMI_B.US,D,20190613,000000,25.639,25.865,25.639,25.865,3815,0
+CHMI_B.US,D,20190614,000000,25.82,25.82,25.7572,25.7572,586,0
+CHMI_B.US,D,20190617,000000,25.81,25.81,25.6423,25.8,2208,0
+CHMI_B.US,D,20190618,000000,25.6875,26.8742,25.6737,25.75,18503,0
+CHMI_B.US,D,20190619,000000,25.71,25.755,25.67,25.7,6548,0
+CHMI_B.US,D,20190620,000000,25.78,25.8285,25.7,25.75,13759,0
+CHMI_B.US,D,20190621,000000,25.9939,25.9939,25.9939,25.9939,464,0
+CHMI_B.US,D,20190624,000000,25.8872,25.9976,25.8872,25.9976,888,0
+CHMI_B.US,D,20190625,000000,25.8,25.8,25.7,25.7379,5666,0
+CHMI_B.US,D,20190626,000000,25.887,25.9331,25.844,25.9,1429,0
+CHMI_B.US,D,20190627,000000,25.5,25.5,25.3114,25.405,7585,0
+CHMI_B.US,D,20190628,000000,25.4343,25.4976,25.38,25.4976,2577,0
+CHMI_B.US,D,20190701,000000,25.435,25.7625,25.42,25.7625,17400,0
+CHMI_B.US,D,20190702,000000,25.38,25.8,25.38,25.73,13524,0
+CHMI_B.US,D,20190703,000000,25.77,25.77,25.481,25.5,4459,0
+CHMI_B.US,D,20190705,000000,25.49,25.5572,25.49,25.5572,713,0
+CHMI_B.US,D,20190708,000000,25.6664,25.8,25.55,25.6355,2042,0
+CHMI_B.US,D,20190709,000000,25.5565,25.625,25.44,25.561,3736,0
+CHMI_B.US,D,20190710,000000,25.5778,25.719,25.524,25.5966,2131,0
+CHMI_B.US,D,20190711,000000,25.55,25.638,25.5,25.638,2341,0
+CHMI_B.US,D,20190712,000000,25.6,25.7,25.5108,25.55,12383,0
+CHMI_B.US,D,20190715,000000,25.5,25.6927,25.5,25.55,3349,0
+CHMI_B.US,D,20190716,000000,25.62,25.62,25.43,25.53,3127,0
+CHMI_B.US,D,20190717,000000,25.62,25.62,25.43,25.4957,18008,0
+CHMI_B.US,D,20190718,000000,25.4523,25.5,25.35,25.5,14334,0
+CHMI_B.US,D,20190719,000000,25.5784,25.63,25.4403,25.4435,10224,0
+CHMI_B.US,D,20190722,000000,25.42,25.42,25.31,25.3992,15121,0
+CHMI_B.US,D,20190723,000000,25.4,25.641,25.4,25.641,3443,0
+CHMI_B.US,D,20190724,000000,25.63,25.63,25.63,25.63,3902,0
+CHMI_B.US,D,20190725,000000,25.62,25.699,25.62,25.62,3113,0
+CHMI_B.US,D,20190726,000000,25.5005,25.6,25.43,25.6,2414,0
+CHMI_B.US,D,20190729,000000,25.61,25.635,25.51,25.5997,12377,0
+CHMI_B.US,D,20190730,000000,25.6543,25.79,25.6401,25.69,4883,0
+CHMI_B.US,D,20190731,000000,25.702,25.7352,25.6419,25.65,9731,0
+CHMI_B.US,D,20190801,000000,25.7342,25.79,25.7342,25.78,2253,0
+CHMI_B.US,D,20190802,000000,25.7211,25.785,25.6247,25.785,4160,0
+CHMI_B.US,D,20190805,000000,25.6963,25.7609,25.62,25.6557,3226,0
+CHMI_B.US,D,20190806,000000,25.6,25.6559,25.59,25.6108,1714,0
+CHMI_B.US,D,20190807,000000,25.45,25.5999,25.3,25.537,13445,0
+CHMI_B.US,D,20190808,000000,25.4501,25.5,25.4,25.427,2614,0
+CHMI_B.US,D,20190809,000000,25.48,25.602,25.37,25.5,9659,0
+CHMI_B.US,D,20190812,000000,25.47,25.49,25.31,25.4674,16559,0
+CHMI_B.US,D,20190813,000000,25.385,25.405,25.2701,25.3,10588,0
+CHMI_B.US,D,20190814,000000,25.2,25.43,25.0658,25.2352,15258,0
+CHMI_B.US,D,20190815,000000,25.2777,25.35,25.2,25.3,13171,0
+CHMI_B.US,D,20190816,000000,25.35,25.5068,25.35,25.5,7465,0
+CHMI_B.US,D,20190819,000000,25.49,25.5,25.43,25.5,2785,0
+CHMI_B.US,D,20190820,000000,25.3598,25.5315,25.3598,25.5,3381,0
+CHMI_B.US,D,20190821,000000,25.5,25.55,25.36,25.4873,29414,0
+CHMI_B.US,D,20190822,000000,25.37,25.5352,25.32,25.4305,14000,0
+CHMI_B.US,D,20190823,000000,25.4,25.4251,25.15,25.15,9247,0
+CHMI_B.US,D,20190826,000000,25.192,25.3252,25.1201,25.15,9838,0
+CHMI_B.US,D,20190827,000000,25.15,25.2198,25.13,25.15,5248,0
+CHMI_B.US,D,20190828,000000,25.19,25.2,25.05,25.1,13651,0
+CHMI_B.US,D,20190829,000000,25.1553,25.1766,25.11,25.1297,7299,0
+CHMI_B.US,D,20190830,000000,25.1434,25.21,25.05,25.11,28626,0
+CHMI_B.US,D,20190903,000000,25.05,25.1,24.755,24.9999,43520,0
+CHMI_B.US,D,20190904,000000,25.05,25.2483,25.04,25.2483,9432,0
+CHMI_B.US,D,20190905,000000,25.24,25.59,25.213,25.5001,11696,0
+CHMI_B.US,D,20190906,000000,25.4236,25.6754,25.4236,25.6182,17485,0
+CHMI_B.US,D,20190909,000000,25.6,25.6003,25.08,25.5218,8897,0
+CHMI_B.US,D,20190910,000000,25.594,25.69,25.55,25.62,10645,0
+CHMI_B.US,D,20190911,000000,25.55,25.5503,25.2764,25.29,16740,0
+CHMI_B.US,D,20190912,000000,25.35,25.49,25.2,25.4454,11954,0
+CHMI_B.US,D,20190913,000000,25.34,25.4857,25.19,25.25,9312,0
+CHMI_B.US,D,20190916,000000,25.26,25.5,25.26,25.45,2708,0
+CHMI_B.US,D,20190917,000000,25.6,25.6,25.4563,25.4563,1877,0
+CHMI_B.US,D,20190918,000000,25.5623,25.5914,25.5623,25.5914,714,0
+CHMI_B.US,D,20190919,000000,25.63,25.67,25.5026,25.6464,3430,0
+CHMI_B.US,D,20190920,000000,25.64,25.64,25.6203,25.6203,909,0
+CHMI_B.US,D,20190923,000000,25.67,25.67,25.599,25.67,1580,0
+CHMI_B.US,D,20190924,000000,25.53,25.67,25.53,25.605,2624,0
+CHMI_B.US,D,20190925,000000,25.6411,25.6419,25.47,25.63,8696,0
+CHMI_B.US,D,20190926,000000,25.5333,25.74,25.5325,25.6712,6827,0
+CHMI_B.US,D,20190927,000000,25.28,25.28,25.08,25.25,5405,0
+CHMI_B.US,D,20190930,000000,25.25,25.35,25.2343,25.3189,9613,0
+CHMI_B.US,D,20191001,000000,25.4662,25.6,25.357,25.5474,8109,0
+CHMI_B.US,D,20191002,000000,25.41,25.6,25.3598,25.6,3447,0
+CHMI_B.US,D,20191003,000000,25.44,25.55,25.13,25.4836,12647,0
+CHMI_B.US,D,20191004,000000,25.4999,25.5,25.4999,25.5,526,0
+CHMI_B.US,D,20191007,000000,25.5683,25.5683,25.4,25.51,719,0
+CHMI_B.US,D,20191008,000000,25.4416,25.58,25.4,25.503,2776,0
+CHMI_B.US,D,20191009,000000,25.51,25.6,25.5,25.5449,2734,0
+CHMI_B.US,D,20191010,000000,25.57,25.58,25.4181,25.4181,3124,0
+CHMI_B.US,D,20191011,000000,25.57,25.57,25.4,25.44,4960,0
+CHMI_B.US,D,20191014,000000,25.5333,25.6437,25.5333,25.54,1222,0
+CHMI_B.US,D,20191015,000000,25.5485,25.5485,25.4809,25.4809,838,0
+CHMI_B.US,D,20191016,000000,25.63,25.63,25.52,25.535,7148,0
+CHMI_B.US,D,20191017,000000,25.55,25.55,25.36,25.55,9643,0
+CHMI_B.US,D,20191018,000000,25.42,25.4732,25.42,25.42,6282,0
+CHMI_B.US,D,20191021,000000,25.41,25.56,25.4,25.56,3028,0
+CHMI_B.US,D,20191022,000000,25.6711,25.6711,25.45,25.45,8144,0
+CHMI_B.US,D,20191023,000000,25.46,25.55,25.46,25.55,8144,0
+CHMI_B.US,D,20191024,000000,25.55,25.79,25.3203,25.35,32300,0
+CHMI_B.US,D,20191025,000000,25.4209,25.63,25.4209,25.4573,11110,0
+CHMI_B.US,D,20191028,000000,25.7339,25.7339,25.38,25.4654,2290,0
+CHMI_B.US,D,20191029,000000,25.54,25.54,25.445,25.445,3968,0
+CHMI_B.US,D,20191030,000000,25.5291,25.6299,25.4941,25.54,2149,0
+CHMI_B.US,D,20191031,000000,25.55,25.59,25.4792,25.53,3637,0
+CHMI_B.US,D,20191101,000000,25.46,25.67,25.46,25.5623,1806,0
+CHMI_B.US,D,20191104,000000,25.6676,25.6676,25.5358,25.612,2875,0
+CHMI_B.US,D,20191105,000000,25.61,25.6772,25.6028,25.6346,9421,0
+CHMI_B.US,D,20191106,000000,25.6217,25.8,25.5,25.78,20737,0
+CHMI_B.US,D,20191107,000000,25.6541,25.7182,25.5911,25.7182,1563,0
+CHMI_B.US,D,20191108,000000,25.6146,25.68,25.6146,25.68,609,0
+CHMI_B.US,D,20191111,000000,25.791,25.791,25.68,25.689,2220,0
+CHMI_B.US,D,20191112,000000,25.83,26.015,25.8291,25.976,7251,0
+CHMI_B.US,D,20191113,000000,25.9542,25.9542,25.7508,25.93,8360,0
+CHMI_B.US,D,20191114,000000,25.93,26.0981,25.66,25.85,6055,0
+CHMI_B.US,D,20191115,000000,25.7609,25.8226,25.7609,25.7852,2719,0
+CHMI_B.US,D,20191118,000000,25.8498,25.8831,25.8498,25.8831,922,0
+CHMI_B.US,D,20191119,000000,25.7158,25.9,25.5,25.5,5717,0
+CHMI_B.US,D,20191120,000000,25.6667,25.81,25.55,25.6881,4958,0
+CHMI_B.US,D,20191121,000000,25.7,25.89,25.7,25.79,1652,0
+CHMI_B.US,D,20191122,000000,25.86,25.89,25.7968,25.87,5362,0
+CHMI_B.US,D,20191125,000000,25.795,25.889,25.7685,25.78,4596,0
+CHMI_B.US,D,20191126,000000,25.8808,25.8808,25.7,25.71,821,0
+CHMI_B.US,D,20191127,000000,25.6,25.8999,25.6,25.72,3217,0
+CHMI_B.US,D,20191129,000000,25.6,25.9,25.6,25.7323,8234,0
+CHMI_B.US,D,20191202,000000,25.9,25.9,25.7612,25.7612,1202,0
+CHMI_B.US,D,20191203,000000,25.71,25.759,25.65,25.66,2486,0
+CHMI_B.US,D,20191204,000000,25.63,25.77,25.63,25.735,1151,0
+CHMI_B.US,D,20191205,000000,25.77,25.77,25.7,25.74,1699,0
+CHMI_B.US,D,20191206,000000,25.76,25.8,25.7,25.7707,5070,0
+CHMI_B.US,D,20191210,000000,25.82,25.9,25.7896,25.9,3869,0
+CHMI_B.US,D,20191211,000000,25.805,25.85,25.7872,25.7873,2050,0
+CHMI_B.US,D,20191212,000000,25.8049,25.89,25.8049,25.8306,1162,0
+CHMI_B.US,D,20191213,000000,25.7,26.01,25.7,25.8356,3711,0
+CHMI_B.US,D,20191216,000000,25.8475,26.01,25.8475,25.9278,2259,0
+CHMI_B.US,D,20191217,000000,26,26.06,25.81,26.06,2651,0
+CHMI_B.US,D,20191218,000000,26.05,26.1436,26.05,26.09,6786,0
+CHMI_B.US,D,20191219,000000,26.042,26.25,26.042,26.1985,4398,0
+CHMI_B.US,D,20191220,000000,26.058,26.27,26.025,26.27,4310,0
+CHMI_B.US,D,20191223,000000,26.2585,26.2585,26.1459,26.1459,438,0
+CHMI_B.US,D,20191224,000000,26.3467,26.3467,26.3467,26.3467,284,0
+CHMI_B.US,D,20191226,000000,26.25,26.25,26.1856,26.2494,4037,0
+CHMI_B.US,D,20191227,000000,26.15,26.2658,26.15,26.2488,1419,0
+CHMI_B.US,D,20191230,000000,25.93,25.93,25.93,25.93,1425,0
+CHMI_B.US,D,20191231,000000,25.8499,25.92,25.8499,25.8944,991,0
+CHMI_B.US,D,20200102,000000,25.71,25.95,25.71,25.95,2416,0
+CHMI_B.US,D,20200103,000000,25.92,25.93,25.8529,25.93,2044,0
+CHMI_B.US,D,20200106,000000,25.8049,25.95,25.8049,25.95,1555,0
+CHMI_B.US,D,20200107,000000,25.83,25.95,25.72,25.8986,6448,0
+CHMI_B.US,D,20200108,000000,25.8604,25.907,25.81,25.83,5085,0
+CHMI_B.US,D,20200109,000000,25.8646,26.17,25.78,26.17,12633,0
+CHMI_B.US,D,20200110,000000,26.0061,26.05,25.85,25.85,1543,0
+CHMI_B.US,D,20200113,000000,25.8899,26.15,25.8899,26,6844,0
+CHMI_B.US,D,20200114,000000,26.1485,26.24,26.05,26.24,2268,0
+CHMI_B.US,D,20200115,000000,26.2,26.595,26,26.5113,7596,0
+CHMI_B.US,D,20200116,000000,26.7,26.75,26.12,26.6,4628,0
+CHMI_B.US,D,20200117,000000,26.18,26.508,26.18,26.4,1922,0
+CHMI_B.US,D,20200121,000000,26.27,26.64,26.21,26.64,2454,0
+CHMI_B.US,D,20200122,000000,26.35,26.49,26.01,26.15,11531,0
+CHMI_B.US,D,20200123,000000,26.13,26.4203,26.12,26.31,3646,0
+CHMI_B.US,D,20200124,000000,26.26,26.4543,26.1,26.23,1456,0
+CHMI_B.US,D,20200127,000000,26.4439,26.4439,26.2704,26.2704,1304,0
+CHMI_B.US,D,20200128,000000,26.1931,26.4,26.1931,26.4,1873,0
+CHMI_B.US,D,20200129,000000,26.49,26.49,26.2334,26.49,3219,0
+CHMI_B.US,D,20200130,000000,26.36,26.5,26.15,26.389,3800,0
+CHMI_B.US,D,20200131,000000,26.5,26.74,26.42,26.73,5613,0
+CHMI_B.US,D,20200203,000000,26.73,26.73,26.72,26.72,627,0
+CHMI_B.US,D,20200204,000000,26.495,26.7,26.25,26.36,15575,0
+CHMI_B.US,D,20200205,000000,26.6952,26.6952,26.26,26.41,2067,0
+CHMI_B.US,D,20200206,000000,26.46,26.55,26.4436,26.51,2271,0
+CHMI_B.US,D,20200210,000000,26.6524,26.95,26.55,26.95,6638,0
+CHMI_B.US,D,20200211,000000,26.75,26.755,26.61,26.692,3629,0
+CHMI_B.US,D,20200212,000000,26.59,26.7,26.35,26.35,5923,0
+CHMI_B.US,D,20200213,000000,26.6546,26.6546,26.6546,26.6546,360,0
+CHMI_B.US,D,20200214,000000,26.47,26.6362,26.4,26.6096,11894,0
+CHMI_B.US,D,20200218,000000,26.57,26.6999,26.35,26.41,9999,0
+CHMI_B.US,D,20200219,000000,26.51,26.59,26.51,26.59,952,0
+CHMI_B.US,D,20200220,000000,26.42,26.5982,26.42,26.571,3191,0
+CHMI_B.US,D,20200221,000000,26.58,26.6,26.5446,26.5446,3842,0
+CHMI_B.US,D,20200224,000000,26.75,26.75,26.104,26.225,16060,0
+CHMI_B.US,D,20200225,000000,26.5312,26.5312,25.5,25.5264,29959,0
+CHMI_B.US,D,20200226,000000,25.6,25.8537,25.55,25.71,18413,0
+CHMI_B.US,D,20200227,000000,25.89,25.89,25.2323,25.51,21833,0
+CHMI_B.US,D,20200228,000000,25.3,25.472,24.5,25.25,24420,0
+CHMI_B.US,D,20200302,000000,24.81,25.6375,24.75,25.47,17263,0
+CHMI_B.US,D,20200303,000000,25.5,26.2502,25.41,25.41,3373,0
+CHMI_B.US,D,20200304,000000,25.5,25.88,25.4775,25.5,5062,0
+CHMI_B.US,D,20200305,000000,25.508,25.54,25.225,25.225,2260,0
+CHMI_B.US,D,20200306,000000,25.0676,25.42,25,25.19,4781,0
+CHMI_B.US,D,20200309,000000,23.15,24.44,22.6226,24.02,31145,0
+CHMI_B.US,D,20200310,000000,24.5834,25.22,22.166,23.7,14055,0
+CHMI_B.US,D,20200311,000000,24.1245,24.1245,22,22.3,10995,0
+CHMI_B.US,D,20200312,000000,21.95,21.95,18.5,18.8,8666,0
+CHMI_B.US,D,20200313,000000,22,22,19.31,20.31,4219,0
+CHMI_B.US,D,20200316,000000,15.45,19.452,15.3038,17.0931,16668,0
+CHMI_B.US,D,20200317,000000,15.1,16.2307,14.55,15.1586,29001,0
+CHMI_B.US,D,20200318,000000,15.15,15.24,4.63,7.45,68126,0
+CHMI_B.US,D,20200319,000000,7.45,14,7.05,12.995,67469,0
+CHMI_B.US,D,20200320,000000,13.02,15.445,12.75,12.75,43264,0
+CHMI_B.US,D,20200323,000000,12.35,12.35,7.7464,8.5,85987,0
+CHMI_B.US,D,20200324,000000,8.5,9.77,8,8.39,49705,0
+CHMI_B.US,D,20200325,000000,8.9,12.3443,8.9,11.2,32011,0
+CHMI_B.US,D,20200326,000000,12.69,17.5,12.69,15.5,45061,0
+CHMI_B.US,D,20200327,000000,15,17.5,14.85,17.5,32188,0
+CHMI_B.US,D,20200330,000000,16,16,13.2135,15.5,6504,0
+CHMI_B.US,D,20200331,000000,14.25,14.926,13,14.3683,19290,0
+CHMI_B.US,D,20200401,000000,13.95,13.95,12.4,12.4,10943,0
+CHMI_B.US,D,20200402,000000,12.4,13.7399,12.4,13.5,57378,0
+CHMI_B.US,D,20200403,000000,12.6495,12.6495,8.9031,9.4,25442,0
+CHMI_B.US,D,20200406,000000,10.34,12,10.1497,10.98,80466,0
+CHMI_B.US,D,20200407,000000,12.67,14.4,12.5,12.88,46958,0
+CHMI_B.US,D,20200408,000000,15.7307,17.3,15.5,16.6,35060,0
+CHMI_B.US,D,20200409,000000,18.97,20.6,17.835,18,15518,0
+CHMI_B.US,D,20200413,000000,18.71,19.6,17.7513,19.6,30004,0
+CHMI_B.US,D,20200414,000000,19.62,20,18.512,18.85,54074,0
+CHMI_B.US,D,20200415,000000,18.25,18.43,17.46,17.7,16781,0
+CHMI_B.US,D,20200416,000000,17.41,18.1,17.2,17.25,9358,0
+CHMI_B.US,D,20200417,000000,17.525,18.59,17.425,18.35,22921,0
+CHMI_B.US,D,20200420,000000,17.95,18.33,17.772,17.8,4495,0
+CHMI_B.US,D,20200421,000000,17.8,19,17.8,18.61,13550,0
+CHMI_B.US,D,20200422,000000,18.65,19.35,17.8353,19.35,15171,0
+CHMI_B.US,D,20200423,000000,19,19,18.17,18.615,2755,0
+CHMI_B.US,D,20200424,000000,18.6452,18.9,18.2,18.36,6001,0
+CHMI_B.US,D,20200427,000000,18.36,18.36,17.95,18,12127,0
+CHMI_B.US,D,20200428,000000,18.1,18.75,18.1,18.61,14992,0
+CHMI_B.US,D,20200429,000000,18.8,20.1,18.8,19.33,15227,0
+CHMI_B.US,D,20200430,000000,19.4,20.732,19.4,19.45,19948,0
+CHMI_B.US,D,20200501,000000,18.809,19.26,18.77,19.25,1991,0
+CHMI_B.US,D,20200504,000000,19,19,18.424,18.96,2373,0
+CHMI_B.US,D,20200505,000000,19.075,19.6,19.075,19.4801,5057,0
+CHMI_B.US,D,20200506,000000,20.51,20.71,19.02,19.21,2182,0
+CHMI_B.US,D,20200507,000000,19.31,19.6,19.3,19.3,4229,0
+CHMI_B.US,D,20200508,000000,19.3,19.3,18.98,19.15,2169,0
+CHMI_B.US,D,20200511,000000,19.14,19.7,19.01,19.01,10233,0
+CHMI_B.US,D,20200512,000000,19.99,20.29,19.398,19.85,20756,0
+CHMI_B.US,D,20200513,000000,19.04,19.68,18.51,19.49,5729,0
+CHMI_B.US,D,20200514,000000,18.895,19.25,18.62,19.14,18603,0
+CHMI_B.US,D,20200515,000000,19.14,19.48,18.75,19.33,20601,0
+CHMI_B.US,D,20200518,000000,19.65,20.5,19.65,20.4,37273,0
+CHMI_B.US,D,20200519,000000,20.6,20.6999,19.78,20.43,35620,0
+CHMI_B.US,D,20200520,000000,20.73,21,20.14,20.57,25315,0
+CHMI_B.US,D,20200521,000000,20.5,20.96,20.22,20.96,20344,0
+CHMI_B.US,D,20200522,000000,20.75,21.5,20.75,21.16,4545,0
+CHMI_B.US,D,20200526,000000,21.26,21.99,21,21.3,10229,0
+CHMI_B.US,D,20200527,000000,21.3,21.36,20.9,21.36,6807,0
+CHMI_B.US,D,20200528,000000,21.3932,21.43,21.06,21.43,1774,0
+CHMI_B.US,D,20200529,000000,21.3,21.53,20.98,21.1,3184,0
+CHMI_B.US,D,20200601,000000,21.058,21.59,21,21.59,2236,0
+CHMI_B.US,D,20200602,000000,21.4832,21.5,21.28,21.465,1986,0
+CHMI_B.US,D,20200603,000000,21.75,21.75,21.5,21.52,8694,0
+CHMI_B.US,D,20200604,000000,22.5,22.5,21.74,21.75,1051,0
+CHMI_B.US,D,20200605,000000,21.98,23.181,21.9,22.5499,16977,0
+CHMI_B.US,D,20200608,000000,22.55,23.39,22.55,22.94,9276,0
+CHMI_B.US,D,20200609,000000,22.9,22.9,22.1,22.45,7738,0
+CHMI_B.US,D,20200610,000000,22.1,23.59,21.73,22.8,10993,0
+CHMI_B.US,D,20200611,000000,21.02,22.23,21.02,22.05,15243,0
+CHMI_B.US,D,20200612,000000,21.64,22.42,21.64,22.31,12668,0
+CHMI_B.US,D,20200615,000000,21.36,22.41,21.36,22.41,4288,0
+CHMI_B.US,D,20200616,000000,22.22,22.29,21.95,22.02,6851,0
+CHMI_B.US,D,20200617,000000,22.5398,22.5398,21.65,22,6700,0
+CHMI_B.US,D,20200618,000000,22.1658,22.1658,21.77,21.95,4649,0
+CHMI_B.US,D,20200619,000000,21.95,22.7098,21.9248,22.29,5359,0
+CHMI_B.US,D,20200622,000000,22.01,22.5999,21.89,21.9552,4181,0
+CHMI_B.US,D,20200623,000000,22,22.36,21.92,22.15,5300,0
+CHMI_B.US,D,20200624,000000,22,22,21.752,21.8,5268,0
+CHMI_B.US,D,20200625,000000,21.83,21.89,21.52,21.89,4648,0
+CHMI_B.US,D,20200626,000000,21.6821,21.97,21.53,21.9682,3425,0
+CHMI_B.US,D,20200629,000000,21.52,21.52,20.48,21.22,24391,0
+CHMI_B.US,D,20200630,000000,21,21.2,21,21.2,2250,0
+CHMI_B.US,D,20200701,000000,21.03,21.03,20.74,20.98,8671,0
+CHMI_B.US,D,20200702,000000,21.08,21.32,20.765,20.97,6924,0
+CHMI_B.US,D,20200706,000000,20.7499,21.18,20.6,20.7,6117,0
+CHMI_B.US,D,20200707,000000,20.6,20.7423,20.36,20.56,11251,0
+CHMI_B.US,D,20200708,000000,20.64,20.7,20.44,20.61,4050,0
+CHMI_B.US,D,20200709,000000,21.1899,21.1899,20.435,20.69,3100,0
+CHMI_B.US,D,20200710,000000,20.63,20.64,20.3801,20.64,849,0
+CHMI_B.US,D,20200713,000000,20.5912,20.79,19.62,20.08,11022,0
+CHMI_B.US,D,20200714,000000,20.3,20.72,20.27,20.72,1319,0
+CHMI_B.US,D,20200715,000000,20.9899,20.9899,20.39,20.4,10445,0
+CHMI_B.US,D,20200716,000000,20.9119,20.9119,20.4,20.89,1312,0
+CHMI_B.US,D,20200717,000000,20.8,20.8999,20.52,20.81,3622,0
+CHMI_B.US,D,20200720,000000,20.9,20.9,20.52,20.7,13748,0
+CHMI_B.US,D,20200721,000000,20.9522,21.11,20.8,21.085,4263,0
+CHMI_B.US,D,20200722,000000,21.1,21.47,20.88,21.47,1772,0
+CHMI_B.US,D,20200723,000000,21,21.15,20.79,21.15,2945,0
+CHMI_B.US,D,20200724,000000,20.44,20.9,20.42,20.9,3275,0
+CHMI_B.US,D,20200727,000000,20.56,20.94,20.51,20.66,10206,0
+CHMI_B.US,D,20200728,000000,20.5882,20.8197,20.5882,20.7,12330,0
+CHMI_B.US,D,20200729,000000,20.8311,20.9,20.6,20.9,5553,0
+CHMI_B.US,D,20200730,000000,20.9,20.99,20.695,20.84,1681,0
+CHMI_B.US,D,20200731,000000,20.65,20.84,20.28,20.7,7450,0
+CHMI_B.US,D,20200803,000000,20.68,20.7,20.275,20.4,19457,0
+CHMI_B.US,D,20200804,000000,20.61,20.9299,20.5,20.66,2903,0
+CHMI_B.US,D,20200805,000000,20.77,20.9,20.66,20.9,2352,0
+CHMI_B.US,D,20200806,000000,20.54,20.88,20.45,20.65,8618,0
+CHMI_B.US,D,20200807,000000,20.63,20.88,20.565,20.88,4088,0
+CHMI_B.US,D,20200810,000000,20.856,21.4,20.856,21.39,7676,0
+CHMI_B.US,D,20200811,000000,21.57,22.01,21.397,21.397,42015,0
+CHMI_B.US,D,20200812,000000,22.15,22.15,21.23,21.71,16162,0
+CHMI_B.US,D,20200813,000000,21.31,21.8,21.31,21.78,9131,0
+CHMI_B.US,D,20200814,000000,21.75,21.855,21.5428,21.855,3066,0
+CHMI_B.US,D,20200817,000000,21.88,21.88,21.4789,21.75,4053,0
+CHMI_B.US,D,20200818,000000,21.75,21.95,21.39,21.83,11857,0
+CHMI_B.US,D,20200819,000000,21.6413,21.93,21.6413,21.93,7423,0
+CHMI_B.US,D,20200820,000000,22,22.12,21.58,21.73,6020,0
+CHMI_B.US,D,20200821,000000,21.6,21.88,21.5787,21.77,13891,0
+CHMI_B.US,D,20200824,000000,22,22.02,21.8,21.8,5875,0
+CHMI_B.US,D,20200825,000000,21.8,21.94,21.63,21.785,5332,0
+CHMI_B.US,D,20200826,000000,21.89,21.89,21.6,21.6,2653,0
+CHMI_B.US,D,20200827,000000,21.83,21.83,21.6,21.6,5362,0
+CHMI_B.US,D,20200828,000000,21.75,21.75,21.55,21.7064,6063,0
+CHMI_B.US,D,20200831,000000,21.6,21.71,21.6,21.68,4163,0
+CHMI_B.US,D,20200901,000000,21.565,21.59,21.225,21.4,13861,0
+CHMI_B.US,D,20200902,000000,21.5,21.53,21.15,21.15,11477,0
+CHMI_B.US,D,20200903,000000,21.15,21.3298,21.07,21.2699,8829,0
+CHMI_B.US,D,20200904,000000,21.43,21.43,21.11,21.1799,7818,0
+CHMI_B.US,D,20200908,000000,20.9,21.155,20.9,20.957,10382,0
+CHMI_B.US,D,20200909,000000,20.9601,21.227,20.9,20.92,5718,0
+CHMI_B.US,D,20200910,000000,21.127,21.127,21.08,21.1,1203,0
+CHMI_B.US,D,20200911,000000,21.2,21.2,21.05,21.1425,2827,0
+CHMI_B.US,D,20200914,000000,21.26,21.4209,21.2133,21.4099,10226,0
+CHMI_B.US,D,20200915,000000,21.75,21.9,21.39,21.65,4847,0
+CHMI_B.US,D,20200916,000000,21.8,22.12,21.695,21.85,20879,0
+CHMI_B.US,D,20200917,000000,21.78,21.99,21.71,21.99,5520,0
+CHMI_B.US,D,20200918,000000,22.0342,22.0342,21.5,21.97,8710,0
+CHMI_B.US,D,20200921,000000,21.605,21.708,21.14,21.58,2436,0
+CHMI_B.US,D,20200922,000000,21.756,21.756,21.64,21.64,1425,0
+CHMI_B.US,D,20200923,000000,21.6797,21.6804,20.71,21.18,17067,0
+CHMI_B.US,D,20200924,000000,21.07,21.18,20.78,21.18,4348,0
+CHMI_B.US,D,20200925,000000,21.18,21.53,21.18,21.53,1033,0
+CHMI_B.US,D,20200928,000000,21.681,21.75,21.53,21.75,9772,0
+CHMI_B.US,D,20200929,000000,21.57,21.57,20.9,21.11,22819,0
+CHMI_B.US,D,20200930,000000,21.1153,21.46,21.11,21.45,13781,0
+CHMI_B.US,D,20201001,000000,21.2737,21.305,21.16,21.255,9702,0
+CHMI_B.US,D,20201002,000000,21.11,21.4668,21.11,21.35,1893,0
+CHMI_B.US,D,20201005,000000,21.2,21.38,21.2,21.38,324,0
+CHMI_B.US,D,20201006,000000,21.39,21.455,21.15,21.32,5933,0
+CHMI_B.US,D,20201007,000000,21.08,21.5,21.08,21.5,5383,0
+CHMI_B.US,D,20201008,000000,21.43,21.5,21.43,21.5,877,0
+CHMI_B.US,D,20201009,000000,21.29,21.3,21,21.1,6905,0
+CHMI_B.US,D,20201012,000000,21.1,21.1,21,21.01,3315,0
+CHMI_B.US,D,20201013,000000,21.02,21.0399,20.7,21.0399,9021,0
+CHMI_B.US,D,20201014,000000,20.96,20.96,20.3,20.57,34376,0
+CHMI_B.US,D,20201015,000000,20.49,20.78,20.16,20.78,8001,0
+CHMI_B.US,D,20201016,000000,20.6,20.78,20.4392,20.66,1770,0
+CHMI_B.US,D,20201019,000000,20.88,21.03,20.7781,20.94,6044,0
+CHMI_B.US,D,20201020,000000,20.9452,21.24,20.9452,21.24,2174,0
+CHMI_B.US,D,20201021,000000,21.21,21.29,20.8981,21.1,2685,0
+CHMI_B.US,D,20201022,000000,20.85,21.35,20.73,20.77,4496,0
+CHMI_B.US,D,20201023,000000,20.76,20.82,20.7,20.7013,3493,0
+CHMI_B.US,D,20201026,000000,20.66,20.715,20.4999,20.4999,4121,0
+CHMI_B.US,D,20201027,000000,20.5,20.5794,19.43,20.5794,24691,0
+CHMI_B.US,D,20201028,000000,20.08,20.6,20.0064,20.5492,8381,0
+CHMI_B.US,D,20201029,000000,20.31,20.64,20.31,20.64,757,0
+CHMI_B.US,D,20201030,000000,20.3233,20.3233,19.86,19.9999,9940,0
+CHMI_B.US,D,20201102,000000,19.99,20.4767,19.97,19.975,10724,0
+CHMI_B.US,D,20201103,000000,19.99,20.24,19.93,20.06,26382,0
+CHMI_B.US,D,20201104,000000,20.05,20.4,20.05,20.4,9472,0
+CHMI_B.US,D,20201105,000000,20.63,20.6899,20.46,20.47,7791,0
+CHMI_B.US,D,20201106,000000,20.35,20.68,20.28,20.68,3471,0
+CHMI_B.US,D,20201109,000000,21,21.35,20.935,21.24,20157,0
+CHMI_B.US,D,20201110,000000,21.19,21.44,20.94,21.2,22901,0
+CHMI_B.US,D,20201111,000000,21.65,21.65,21.17,21.5,8817,0
+CHMI_B.US,D,20201112,000000,21.4762,21.57,21.3,21.445,9701,0
+CHMI_B.US,D,20201113,000000,21.46,21.4893,21.2502,21.34,10236,0
+CHMI_B.US,D,20201116,000000,21.6,21.6,21.24,21.54,17730,0
+CHMI_B.US,D,20201117,000000,21.6,22.2,21.4796,22.095,13508,0
+CHMI_B.US,D,20201118,000000,22.2,22.91,21.98,22.83,19073,0
+CHMI_B.US,D,20201119,000000,22.7567,23.14,22.75,23.14,7413,0
+CHMI_B.US,D,20201120,000000,22.95,23.2,22.9025,23.18,15574,0
+CHMI_B.US,D,20201123,000000,23.2,23.565,23.05,23.26,14301,0
+CHMI_B.US,D,20201124,000000,23.33,23.93,23.29,23.4999,9296,0
+CHMI_B.US,D,20201125,000000,23.74,23.74,23.35,23.44,16479,0
+CHMI_B.US,D,20201127,000000,23.575,23.65,23.575,23.6,4521,0
+CHMI_B.US,D,20201130,000000,23.65,24,23.65,23.93,5351,0
+CHMI_B.US,D,20201201,000000,23.87,24,23.86,23.96,2144,0
+CHMI_B.US,D,20201202,000000,23.96,24,23.82,23.94,2980,0
+CHMI_B.US,D,20201203,000000,23.95,24.09,23.9,24.08,10660,0
+CHMI_B.US,D,20201204,000000,24.1827,24.1827,23.8,23.81,7852,0
+CHMI_B.US,D,20201207,000000,23.8,24,23.8,23.9999,13295,0
+CHMI_B.US,D,20201208,000000,24.29,24.29,23.8,23.8,5659,0
+CHMI_B.US,D,20201209,000000,24.02,24.22,23.8,23.919,12349,0
+CHMI_B.US,D,20201210,000000,24.29,24.29,23.85,23.85,5477,0
+CHMI_B.US,D,20201211,000000,23.97,24.05,23.88,23.898,8485,0
+CHMI_B.US,D,20201214,000000,24.28,24.28,23.87,23.9,4487,0
+CHMI_B.US,D,20201215,000000,23.99,23.99,23.77,23.83,9392,0
+CHMI_B.US,D,20201216,000000,23.971,23.971,23.76,23.76,5235,0
+CHMI_B.US,D,20201217,000000,23.78,23.99,23.77,23.77,7454,0
+CHMI_B.US,D,20201218,000000,23.75,23.875,23.561,23.75,7782,0
+CHMI_B.US,D,20201221,000000,23.75,23.75,23.48,23.48,9228,0
+CHMI_B.US,D,20201222,000000,23.4811,23.616,23.27,23.5,5513,0
+CHMI_B.US,D,20201223,000000,23.66,23.7,23.48,23.55,4575,0
+CHMI_B.US,D,20201224,000000,23.55,23.82,23.4,23.52,4213,0
+CHMI_B.US,D,20201228,000000,23.56,23.98,23.5,23.5,6481,0
+CHMI_B.US,D,20201229,000000,23.7,23.98,23.5,23.58,20646,0
+CHMI_B.US,D,20201230,000000,23.76,23.775,21.48,22.33,44966,0
+CHMI_B.US,D,20201231,000000,22.65,23.3,22.33,22.62,13779,0
+CHMI_B.US,D,20210104,000000,22.71,22.76,22.64,22.708,1280,0
+CHMI_B.US,D,20210105,000000,22.9,22.9,22.75,22.75,3031,0
+CHMI_B.US,D,20210106,000000,22.7,22.9999,22.16,22.77,5095,0
+CHMI_B.US,D,20210107,000000,22.92,23,22.7,22.91,15107,0
+CHMI_B.US,D,20210108,000000,23,23.05,22.75,23.01,7707,0
+CHMI_B.US,D,20210111,000000,22.99,22.99,22.7,22.77,9608,0
+CHMI_B.US,D,20210112,000000,22.85,22.86,22.65,22.66,5548,0
+CHMI_B.US,D,20210113,000000,22.8735,22.878,22.65,22.7,6181,0
+CHMI_B.US,D,20210114,000000,22.8,22.92,22.61,22.64,19318,0
+CHMI_B.US,D,20210115,000000,22.82,22.99,22.79,22.9501,5766,0
+CHMI_B.US,D,20210119,000000,22.97,23.62,22.97,23.25,10469,0
+CHMI_B.US,D,20210120,000000,23.25,23.4007,23.25,23.4007,3768,0
+CHMI_B.US,D,20210121,000000,23.4,23.4,23.35,23.37,3200,0
+CHMI_B.US,D,20210122,000000,23.3998,23.3998,23.22,23.38,4975,0
+CHMI_B.US,D,20210125,000000,23.46,23.8085,23.4,23.71,10394,0
+CHMI_B.US,D,20210126,000000,23.74,23.96,23.675,23.96,6160,0
+CHMI_B.US,D,20210127,000000,23.96,24.035,23.65,23.7686,9675,0
+CHMI_B.US,D,20210128,000000,23.96,24.0876,23.8,24,5093,0
+CHMI_B.US,D,20210129,000000,23.835,24,23.6501,23.67,2442,0
+CHMI_B.US,D,20210201,000000,23.69,24.0723,23.69,23.9259,1225,0
+CHMI_B.US,D,20210202,000000,24.05,24.1,23.95,23.99,6120,0
+CHMI_B.US,D,20210203,000000,23.9937,23.9937,23.93,23.95,1107,0
+CHMI_B.US,D,20210204,000000,23.95,24,23.925,23.99,2500,0
+CHMI_B.US,D,20210205,000000,23.95,24.3,23.95,24.2,8254,0
+CHMI_B.US,D,20210208,000000,24,24.29,24,24.27,4321,0
+CHMI_B.US,D,20210209,000000,24.28,26,24.15,24.62,15108,0
+CHMI_B.US,D,20210210,000000,24.6,25.01,24.6,24.89,2486,0
+CHMI_B.US,D,20210211,000000,24.9,24.93,24.602,24.75,6665,0
+CHMI_B.US,D,20210212,000000,24.7248,24.78,24.7,24.7,3360,0
+CHMI_B.US,D,20210216,000000,24.73,24.95,24.69,24.835,2728,0
+CHMI_B.US,D,20210217,000000,24.71,25,24.7,24.92,3706,0
+CHMI_B.US,D,20210218,000000,24.73,24.9499,24.71,24.9499,4076,0
+CHMI_B.US,D,20210219,000000,24.88,25,24.71,24.9,4781,0
+CHMI_B.US,D,20210222,000000,24.85,25,24.77,24.92,4290,0
+CHMI_B.US,D,20210223,000000,24.8121,25,24.79,24.8,7136,0
+CHMI_B.US,D,20210224,000000,24.95,24.95,24.83,24.83,3666,0
+CHMI_B.US,D,20210225,000000,24.825,24.825,24.8,24.8,5109,0
+CHMI_B.US,D,20210226,000000,24.8,24.9,24.69,24.69,5450,0
+CHMI_B.US,D,20210301,000000,24.825,24.825,24.75,24.75,877,0
+CHMI_B.US,D,20210302,000000,24.8,24.905,24.8,24.85,1546,0
+CHMI_B.US,D,20210303,000000,24.905,24.937,24.75,24.8,4044,0
+CHMI_B.US,D,20210304,000000,24.73,24.7999,24.7,24.75,6584,0
+CHMI_B.US,D,20210305,000000,24.855,24.94,24.725,24.75,6813,0
+CHMI_B.US,D,20210308,000000,24.75,24.75,24.723,24.74,3515,0
+CHMI_B.US,D,20210309,000000,24.75,24.89,24.7499,24.8,5961,0
+CHMI_B.US,D,20210310,000000,24.825,25.08,24.825,25,9505,0
+CHMI_B.US,D,20210311,000000,24.95,25.0501,24.89,24.95,16622,0
+CHMI_B.US,D,20210312,000000,25,25.045,24.96,24.99,2480,0
+CHMI_B.US,D,20210315,000000,25,25.1,25,25,6398,0
+CHMI_B.US,D,20210316,000000,25.05,25.15,25.01,25.01,5127,0
+CHMI_B.US,D,20210317,000000,25.13,25.2,24.95,24.95,9624,0
+CHMI_B.US,D,20210318,000000,25.07,25.07,24.83,24.95,4100,0
+CHMI_B.US,D,20210319,000000,25.02,25.05,25.005,25.01,3126,0
+CHMI_B.US,D,20210322,000000,24.905,25.045,24.905,24.99,5901,0
+CHMI_B.US,D,20210323,000000,25,25.13,24.94,24.94,7791,0
+CHMI_B.US,D,20210324,000000,25.015,25.02,24.95,24.96,3363,0
+CHMI_B.US,D,20210325,000000,25.0845,25.18,24.98,25.12,5342,0
+CHMI_B.US,D,20210326,000000,25.06,25.185,25.06,25.17,4680,0
+CHMI_B.US,D,20210329,000000,25.2,25.2,25.15,25.179,1116,0
+CHMI_B.US,D,20210330,000000,24.9,24.95,24.8,24.95,6224,0
+CHMI_B.US,D,20210331,000000,24.9,24.98,24.9,24.98,8463,0
+CHMI_B.US,D,20210401,000000,24.951,25.1274,24.951,25.0011,2909,0
+CHMI_B.US,D,20210405,000000,25.0499,25.0499,24.9601,25.01,4457,0
+CHMI_B.US,D,20210406,000000,25.05,25.12,24.83,24.83,8866,0
+CHMI_B.US,D,20210407,000000,25.08,25.08,24.88,24.88,848,0
+CHMI_B.US,D,20210408,000000,24.9611,25.0499,24.9611,25.029,2216,0
+CHMI_B.US,D,20210409,000000,25.057,25.13,25.0301,25.04,9713,0
+CHMI_B.US,D,20210412,000000,25.06,25.095,25,25.06,6598,0
+CHMI_B.US,D,20210413,000000,25.07,25.13,24.95,25.065,4982,0
+CHMI_B.US,D,20210414,000000,25.0918,25.11,24.98,25.0375,17036,0
+CHMI_B.US,D,20210415,000000,25.05,25.05,25.02,25.04,2155,0
+CHMI_B.US,D,20210416,000000,25.05,25.24,25.04,25.1306,4442,0
+CHMI_B.US,D,20210419,000000,25.22,25.22,25.1999,25.22,2699,0
+CHMI_B.US,D,20210420,000000,25.0299,25.12,25.0299,25.12,824,0
+CHMI_B.US,D,20210421,000000,25.06,25.2021,25.06,25.135,1810,0
+CHMI_B.US,D,20210422,000000,25.2053,25.22,25.14,25.14,1881,0
+CHMI_B.US,D,20210423,000000,25.1,25.2344,25.1,25.2337,4000,0
+CHMI_B.US,D,20210426,000000,25.25,25.4,25.25,25.35,5340,0
+CHMI_B.US,D,20210427,000000,25.33,25.3895,25.33,25.35,1225,0
+CHMI_B.US,D,20210428,000000,25.35,25.375,25.35,25.35,1213,0
+CHMI_B.US,D,20210429,000000,25.3701,25.4,25.37,25.4,3406,0
+CHMI_B.US,D,20210430,000000,25.378,25.8365,25.378,25.4745,5135,0
+CHMI_B.US,D,20210503,000000,25.4,25.64,25.4,25.5,6475,0
+CHMI_B.US,D,20210504,000000,25.5,25.5,25.4,25.4044,2203,0
+CHMI_B.US,D,20210505,000000,25.4,25.4,25.362,25.362,221,0
+CHMI_B.US,D,20210506,000000,25.36,25.36,25.3028,25.342,1612,0
+CHMI_B.US,D,20210507,000000,25.31,25.32,25.25,25.25,2671,0
+CHMI_B.US,D,20210510,000000,25.2899,25.29,25.2899,25.29,300,0
+CHMI_B.US,D,20210511,000000,25.365,25.4199,25.365,25.4199,840,0
+CHMI_B.US,D,20210512,000000,25.365,25.4299,25.25,25.25,4783,0
+CHMI_B.US,D,20210513,000000,25.4199,25.43,25.15,25.15,5927,0
+CHMI_B.US,D,20210514,000000,25.24,25.5,25.15,25.5,6402,0
+CHMI_B.US,D,20210517,000000,25.49,25.49,25.49,25.49,150,0
+CHMI_B.US,D,20210518,000000,25.23,25.23,25.23,25.23,318,0
+CHMI_B.US,D,20210519,000000,25.4735,25.4735,25.09,25.428,4565,0
+CHMI_B.US,D,20210520,000000,25.4,25.4,25.25,25.25,659,0
+CHMI_B.US,D,20210524,000000,25.4,25.5,25.4,25.5,1666,0
+CHMI_B.US,D,20210525,000000,25.5,25.6,25.4965,25.6,3950,0
+CHMI_B.US,D,20210526,000000,25.7,25.7,25.55,25.55,994,0
+CHMI_B.US,D,20210527,000000,25.5678,25.73,25.5678,25.73,1214,0
+CHMI_B.US,D,20210528,000000,25.6496,25.65,25.57,25.57,862,0
+CHMI_B.US,D,20210601,000000,25.5202,25.6127,25.52,25.6,1928,0
+CHMI_B.US,D,20210602,000000,25.6684,25.76,25.54,25.57,1843,0
+CHMI_B.US,D,20210603,000000,25.5439,25.8,25.5439,25.8,1187,0
+CHMI_B.US,D,20210604,000000,25.81,26.0091,25.81,25.95,3367,0
+CHMI_B.US,D,20210607,000000,25.93,26.05,25.693,26.0024,1073,0
+CHMI_B.US,D,20210608,000000,25.5101,25.9999,25.5101,25.6501,4780,0
+CHMI_B.US,D,20210609,000000,25.82,25.82,25.82,25.82,134,0
+CHMI_B.US,D,20210610,000000,25.82,25.8612,25.82,25.8612,2385,0
+CHMI_B.US,D,20210611,000000,25.74,25.74,25.74,25.74,205,0
+CHMI_B.US,D,20210614,000000,25.88,25.88,25.88,25.88,619,0
+CHMI_B.US,D,20210615,000000,25.65,25.8,25.6208,25.7999,4510,0
+CHMI_B.US,D,20210616,000000,25.71,25.8,25.71,25.7999,1595,0
+CHMI_B.US,D,20210617,000000,25.8,25.8,25.752,25.752,1802,0
+CHMI_B.US,D,20210621,000000,25.8,26.0135,25.8,26.0135,2882,0
+CHMI_B.US,D,20210622,000000,25.9112,26.06,25.9,26.06,1362,0
+CHMI_B.US,D,20210623,000000,26.06,26.06,25.96,25.96,1205,0
+CHMI_B.US,D,20210624,000000,25.835,26.12,25.835,26.12,773,0
+CHMI_B.US,D,20210628,000000,26,26.35,26,26.35,1914,0
+CHMI_B.US,D,20210629,000000,26.12,26.212,26.12,26.18,914,0
+CHMI_B.US,D,20210630,000000,26.18,26.18,26.18,26.18,562,0
+CHMI_B.US,D,20210701,000000,26.09,26.09,26.0362,26.09,1507,0
+CHMI_B.US,D,20210702,000000,26.1077,26.1077,26.04,26.0901,4108,0
+CHMI_B.US,D,20210706,000000,26.15,26.15,26.0406,26.1472,5560,0
+CHMI_B.US,D,20210707,000000,26.15,26.15,25.81,25.98,2200,0
+CHMI_B.US,D,20210708,000000,25.81,26.13,25.08,25.86,4582,0
+CHMI_B.US,D,20210709,000000,25.83,25.86,25.83,25.8509,1125,0
+CHMI_B.US,D,20210712,000000,25.925,25.925,25.85,25.8725,650,0
+CHMI_B.US,D,20210713,000000,25.85,26,25.85,25.85,3832,0
+CHMI_B.US,D,20210714,000000,25.9999,25.9999,25.9999,25.9999,505,0
+CHMI_B.US,D,20210715,000000,25.925,25.9999,25.925,25.9999,373,0
+CHMI_B.US,D,20210716,000000,25.99,25.9999,25.85,25.938,2579,0
+CHMI_B.US,D,20210719,000000,25.8,26,25.66,25.9699,3567,0
+CHMI_B.US,D,20210720,000000,25.9599,25.96,25.8741,25.8741,980,0
+CHMI_B.US,D,20210721,000000,25.99,26,25.86,25.8621,2403,0
+CHMI_B.US,D,20210722,000000,25.87,26,25.6986,25.71,4526,0
+CHMI_B.US,D,20210723,000000,25.85,25.85,25.51,25.53,5205,0
+CHMI_B.US,D,20210726,000000,25.49,25.84,25.35,25.7768,6274,0
+CHMI_B.US,D,20210727,000000,25.4601,25.6499,25.4601,25.6499,1655,0
+CHMI_B.US,D,20210728,000000,25.73,25.77,25.55,25.561,4035,0
+CHMI_B.US,D,20210729,000000,25.64,25.76,25.64,25.74,4507,0
+CHMI_B.US,D,20210730,000000,25.7,25.7,25.56,25.62,3618,0
+CHMI_B.US,D,20210802,000000,25.75,25.77,25.58,25.62,12752,0
+CHMI_B.US,D,20210803,000000,25.635,25.72,25.635,25.72,1666,0
+CHMI_B.US,D,20210804,000000,25.75,25.9,25.66,25.9,4101,0
+CHMI_B.US,D,20210805,000000,25.673,25.9,25.581,25.88,3313,0
+CHMI_B.US,D,20210806,000000,25.9,25.9,25.704,25.89,1480,0
+CHMI_B.US,D,20210809,000000,25.71,25.828,25.5901,25.79,2534,0
+CHMI_B.US,D,20210810,000000,25.62,25.69,25.56,25.6,4968,0
+CHMI_B.US,D,20210811,000000,25.77,25.77,25.56,25.6,17021,0
+CHMI_B.US,D,20210812,000000,25.7,25.7,25.57,25.58,2669,0
+CHMI_B.US,D,20210813,000000,25.645,25.69,25.61,25.61,2686,0
+CHMI_B.US,D,20210816,000000,25.75,25.75,25.7356,25.7499,1390,0
+CHMI_B.US,D,20210817,000000,25.71,25.8999,25.7,25.8485,4587,0
+CHMI_B.US,D,20210818,000000,25.93,25.93,25.75,25.9,7346,0
+CHMI_B.US,D,20210819,000000,25.7822,25.7822,25.73,25.73,675,0
+CHMI_B.US,D,20210820,000000,25.9499,25.9499,25.84,25.9007,1778,0
+CHMI_B.US,D,20210823,000000,25.9,25.9001,25.62,25.71,3561,0
+CHMI_B.US,D,20210824,000000,25.71,25.71,25.71,25.71,249,0
+CHMI_B.US,D,20210825,000000,25.8,25.8,25.7,25.795,815,0
+CHMI_B.US,D,20210826,000000,25.82,25.82,25.82,25.82,270,0
+CHMI_B.US,D,20210827,000000,25.81,25.82,25.66,25.66,5556,0
+CHMI_B.US,D,20210830,000000,25.67,25.83,25.67,25.68,1253,0
+CHMI_B.US,D,20210831,000000,25.81,25.86,25.81,25.8199,1622,0
+CHMI_B.US,D,20210901,000000,25.75,25.795,25.75,25.795,2256,0
+CHMI_B.US,D,20210902,000000,25.755,25.755,25.71,25.71,5677,0
+CHMI_B.US,D,20210903,000000,25.7,25.71,25.65,25.65,1282,0
+CHMI_B.US,D,20210907,000000,25.86,25.86,25.7,25.7,618,0
+CHMI_B.US,D,20210908,000000,25.8633,25.8633,25.71,25.71,1790,0
+CHMI_B.US,D,20210909,000000,25.85,25.85,25.85,25.85,396,0
+CHMI_B.US,D,20210910,000000,25.78,25.8,25.75,25.75,1220,0
+CHMI_B.US,D,20210913,000000,25.85,25.949,25.85,25.949,2958,0
+CHMI_B.US,D,20210914,000000,25.8403,25.93,25.8403,25.902,873,0
+CHMI_B.US,D,20210915,000000,25.76,25.85,25.76,25.85,2494,0
+CHMI_B.US,D,20210921,000000,25.9,25.95,25.85,25.925,2616,0
+CHMI_B.US,D,20210922,000000,25.95,25.95,25.9,25.9,1359,0
+CHMI_B.US,D,20210923,000000,25.9,26.4,25.8897,26.08,5794,0
+CHMI_B.US,D,20210924,000000,25.82,25.97,25.75,25.97,4506,0
+CHMI_B.US,D,20210927,000000,25.7501,26,25.75,25.83,6635,0
+CHMI_B.US,D,20210928,000000,25.75,25.795,25.715,25.795,1634,0
+CHMI_B.US,D,20210929,000000,25.11,25.6499,25.11,25.44,2172,0
+CHMI_B.US,D,20210930,000000,25.6155,25.6155,25.5034,25.6,2739,0
+CHMI_B.US,D,20211001,000000,25.505,25.505,25.46,25.46,1768,0
+CHMI_B.US,D,20211004,000000,25.42,25.5,25.42,25.4409,1178,0
+CHMI_B.US,D,20211005,000000,25.6,25.6,25.49,25.5,957,0
+CHMI_B.US,D,20211006,000000,25.4,25.403,25.3999,25.403,1485,0
+CHMI_B.US,D,20211007,000000,25.3004,25.4,25.3004,25.4,1561,0
+CHMI_B.US,D,20211008,000000,25.26,25.3,25.26,25.3,1024,0
+CHMI_B.US,D,20211011,000000,25.44,25.44,25.41,25.44,1292,0
+CHMI_B.US,D,20211012,000000,25.55,25.75,25.45,25.5,2782,0
+CHMI_B.US,D,20211013,000000,25.6943,25.6943,25.51,25.51,2636,0
+CHMI_B.US,D,20211014,000000,25.7499,25.7499,25.5,25.51,1406,0
+CHMI_B.US,D,20211015,000000,25.49,25.589,25.355,25.49,3439,0
+CHMI_B.US,D,20211018,000000,25.49,25.6,25.49,25.6,2018,0
+CHMI_B.US,D,20211019,000000,25.51,25.51,25.2845,25.2845,9348,0
+CHMI_B.US,D,20211020,000000,25.35,25.38,25.3,25.38,6187,0
+CHMI_B.US,D,20211022,000000,25.38,25.5599,25.3744,25.4,900,0
+CHMI_B.US,D,20211025,000000,25.48,25.48,25.4,25.45,1970,0
+CHMI_B.US,D,20211026,000000,25.4398,25.47,25.3945,25.47,1598,0
+CHMI_B.US,D,20211027,000000,25.48,25.48,25.48,25.48,347,0
+CHMI_B.US,D,20211028,000000,25.45,25.45,25.4468,25.4468,422,0
+CHMI_B.US,D,20211029,000000,25.4,25.46,25.32,25.43,2836,0
+CHMI_B.US,D,20211101,000000,25.46,25.46,25.3911,25.3999,1754,0
+CHMI_B.US,D,20211102,000000,25.45,25.45,25.4,25.4304,4529,0
+CHMI_B.US,D,20211103,000000,25.47,25.47,25.3969,25.47,401,0
+CHMI_B.US,D,20211104,000000,25.42,25.56,25.42,25.56,1122,0
+CHMI_B.US,D,20211105,000000,25.72,25.72,25.5595,25.66,1411,0
+CHMI_B.US,D,20211108,000000,25.72,25.72,25.49,25.66,2864,0
+CHMI_B.US,D,20211109,000000,25.66,25.6663,25.66,25.66,702,0
+CHMI_B.US,D,20211110,000000,25.686,25.75,25.686,25.73,2152,0
+CHMI_B.US,D,20211111,000000,25.75,25.75,25.715,25.715,2875,0
+CHMI_B.US,D,20211112,000000,25.75,25.8,25.75,25.7501,3803,0
+CHMI_B.US,D,20211115,000000,25.7,25.7205,25.7,25.701,4250,0
+CHMI_B.US,D,20211117,000000,25.7,25.7,25.7,25.7,124,0
+CHMI_B.US,D,20211118,000000,25.53,25.684,25.53,25.6255,1953,0
+CHMI_B.US,D,20211119,000000,25.4,25.45,25.4,25.45,714,0
+CHMI_B.US,D,20211124,000000,25.69,25.69,25.6799,25.6799,294,0
+CHMI_B.US,D,20211126,000000,25.6,25.6899,25.31,25.31,984,0
+CHMI_B.US,D,20211129,000000,25.54,25.55,25.455,25.55,836,0
+CHMI_B.US,D,20211130,000000,25.39,25.39,25.31,25.31,2843,0
+CHMI_B.US,D,20211201,000000,25.47,25.48,25.4643,25.4643,649,0
+CHMI_B.US,D,20211202,000000,25.47,25.48,25.43,25.43,933,0
+CHMI_B.US,D,20211203,000000,25.48,25.48,25.48,25.48,303,0
+CHMI_B.US,D,20211206,000000,25.38,25.6473,25.3202,25.4,4036,0
+CHMI_B.US,D,20211207,000000,25.45,25.5999,25.45,25.562,2825,0
+CHMI_B.US,D,20211208,000000,25.5,25.55,25.4986,25.55,2697,0
+CHMI_B.US,D,20211209,000000,25.505,25.7,25.503,25.7,5650,0
+CHMI_B.US,D,20211210,000000,25.7,25.7,25.64,25.64,460,0
+CHMI_B.US,D,20211213,000000,25.64,25.65,25.5,25.6,1457,0
+CHMI_B.US,D,20211214,000000,25.4462,25.65,25.436,25.65,4094,0
+CHMI_B.US,D,20211216,000000,25.3601,25.534,25.3601,25.534,423,0
+CHMI_B.US,D,20211217,000000,25.7,25.7,25.5949,25.66,769,0
+CHMI_B.US,D,20211220,000000,25.53,25.67,25.4301,25.6,1086,0
+CHMI_B.US,D,20211221,000000,25.54,25.55,25.38,25.5,28257,0
+CHMI_B.US,D,20211222,000000,25.47,25.6,25.46,25.6,2471,0
+CHMI_B.US,D,20211223,000000,25.6,25.67,25.48,25.67,1935,0
+CHMI_B.US,D,20211227,000000,25.63,25.715,25.5775,25.715,5438,0
+CHMI_B.US,D,20211228,000000,25.68,25.78,25.5335,25.676,7912,0
+CHMI_B.US,D,20211229,000000,25.78,25.78,25.62,25.78,3782,0
+CHMI_B.US,D,20211230,000000,25.57,25.57,25.3,25.46,6610,0
+CHMI_B.US,D,20211231,000000,25.33,25.35,25.31,25.31,2281,0
+CHMI_B.US,D,20220103,000000,25.3,25.35,25.3,25.34,2247,0
+CHMI_B.US,D,20220104,000000,25.32,25.3432,25.25,25.28,2685,0
+CHMI_B.US,D,20220105,000000,25.4279,25.5,25.27,25.3,5253,0
+CHMI_B.US,D,20220106,000000,25.4163,25.4163,24.88,25.26,10598,0
+CHMI_B.US,D,20220107,000000,25.07,25.34,24.96,25.1,10729,0
+CHMI_B.US,D,20220110,000000,25.03,25.3744,24.9972,25.1,6558,0
+CHMI_B.US,D,20220111,000000,25.2,25.3694,25.2,25.3694,646,0
+CHMI_B.US,D,20220113,000000,25.325,25.325,25.325,25.325,210,0
+CHMI_B.US,D,20220118,000000,25.2,25.4,25.15,25.25,4668,0
+CHMI_B.US,D,20220119,000000,25.39,25.4,25.2501,25.4,8296,0
+CHMI_B.US,D,20220120,000000,25.3,25.3,25.1273,25.17,6285,0
+CHMI_B.US,D,20220121,000000,25.15,25.26,25.079,25.1,4939,0
+CHMI_B.US,D,20220124,000000,25.27,25.27,24.8801,25.005,13205,0
+CHMI_B.US,D,20220125,000000,25.12,25.24,25,25.075,6694,0
+CHMI_B.US,D,20220126,000000,25.1,25.18,25,25,8988,0
+CHMI_B.US,D,20220127,000000,25.1,25.15,25,25,5636,0
+CHMI_B.US,D,20220128,000000,24.96,25.386,24.95,25.09,6507,0
+CHMI_B.US,D,20220131,000000,25.34,25.34,25.25,25.25,2943,0
+CHMI_B.US,D,20220202,000000,25.3063,25.345,25.3001,25.345,1150,0
+CHMI_B.US,D,20220203,000000,25.3001,25.3001,25.25,25.25,1742,0
+CHMI_B.US,D,20220204,000000,25.25,25.25,25.1,25.13,2010,0
+CHMI_B.US,D,20220207,000000,25.05,25.19,25.01,25.1899,2815,0
+CHMI_B.US,D,20220208,000000,25.19,25.25,25.11,25.25,2597,0
+CHMI_B.US,D,20220209,000000,25.31,25.31,25.075,25.15,7537,0
+CHMI_B.US,D,20220210,000000,25.18,25.18,25.04,25.15,3091,0
+CHMI_B.US,D,20220211,000000,25.25,25.25,25.15,25.1501,3466,0
+CHMI_B.US,D,20220214,000000,25.08,25.15,25.01,25.051,4461,0
+CHMI_B.US,D,20220215,000000,25.0501,25.0989,25,25.0989,3906,0
+CHMI_B.US,D,20220216,000000,25.0696,25.07,24.86,25,4765,0
+CHMI_B.US,D,20220217,000000,25,25.0025,25,25.0025,994,0
+CHMI_B.US,D,20220222,000000,25,25,24.46,24.7,6621,0
+CHMI_B.US,D,20220223,000000,24.59,24.6,24.25,24.4507,4139,0
+CHMI_B.US,D,20220224,000000,24.22,24.6,24.22,24.2501,607,0
+CHMI_B.US,D,20220225,000000,24.625,24.73,24.26,24.55,9659,0
+CHMI_B.US,D,20220228,000000,24.75,24.75,24.64,24.75,3010,0
+CHMI_B.US,D,20220301,000000,24.75,24.75,24.7,24.72,3900,0
+CHMI_B.US,D,20220302,000000,24.75,25.1,24.75,25.02,3815,0
+CHMI_B.US,D,20220303,000000,25.0594,25.17,24.9501,24.9501,2368,0
+CHMI_B.US,D,20220304,000000,25.19,25.19,25,25.01,1730,0
+CHMI_B.US,D,20220307,000000,25.01,25.01,24.82,24.845,4409,0
+CHMI_B.US,D,20220308,000000,25.05,25.05,24.4501,24.502,5290,0
+CHMI_B.US,D,20220309,000000,25.15,25.15,24.7,24.7095,1709,0
+CHMI_B.US,D,20220310,000000,24.4501,24.7,24.4501,24.7,1992,0
+CHMI_B.US,D,20220311,000000,24.75,24.8063,24.71,24.8063,1420,0
+CHMI_B.US,D,20220314,000000,24.85,24.85,24.49,24.53,6855,0
+CHMI_B.US,D,20220315,000000,24.55,24.613,24.2002,24.23,2758,0
+CHMI_B.US,D,20220316,000000,24.35,24.4,24.3056,24.38,6643,0
+CHMI_B.US,D,20220317,000000,24.4301,24.8899,24.32,24.65,4717,0
+CHMI_B.US,D,20220318,000000,24.8999,24.9,24.61,24.614,3703,0
+CHMI_B.US,D,20220321,000000,24.8001,24.9,24.8001,24.8999,3005,0
+CHMI_B.US,D,20220322,000000,24.81,24.8999,24.81,24.855,1269,0
+CHMI_B.US,D,20220323,000000,24.9,24.9,24.8,24.8,3434,0
+CHMI_B.US,D,20220324,000000,24.8502,24.9,24.85,24.9,1724,0
+CHMI_B.US,D,20220325,000000,24.86,24.98,24.8,24.98,3016,0
+CHMI_B.US,D,20220328,000000,24.98,24.99,24.9,24.9758,5954,0
+CHMI_B.US,D,20220329,000000,24.99,25.05,24.9523,25.03,7609,0
+CHMI_B.US,D,20220330,000000,24.79,24.79,24.5,24.51,6107,0
+CHMI_B.US,D,20220331,000000,24.62,24.74,24.55,24.69,2492,0
+CHMI_B.US,D,20220401,000000,24.7,24.7,24.65,24.65,871,0
+CHMI_B.US,D,20220404,000000,24.57,24.78,24.57,24.6838,1474,0
+CHMI_B.US,D,20220405,000000,24.75,24.97,24.5644,24.8859,2205,0
+CHMI_B.US,D,20220406,000000,24.64,24.66,24.55,24.55,1569,0
+CHMI_B.US,D,20220407,000000,24.83,24.85,24.83,24.8475,1088,0
+CHMI_B.US,D,20220408,000000,24.8399,24.8399,24.8399,24.8399,219,0
+CHMI_B.US,D,20220411,000000,24.75,24.75,24.6208,24.7,10970,0
+CHMI_B.US,D,20220412,000000,24.75,24.75,24.61,24.75,4089,0
+CHMI_B.US,D,20220413,000000,24.69,24.69,24.5001,24.5001,1560,0
+CHMI_B.US,D,20220414,000000,24.58,24.7095,24.58,24.6,4638,0
+CHMI_B.US,D,20220418,000000,24.675,24.675,24.4,24.4,6296,0
+CHMI_B.US,D,20220419,000000,24.58,24.72,24.43,24.72,2155,0
+CHMI_B.US,D,20220420,000000,24.5202,24.54,24.466,24.466,3270,0
+CHMI_B.US,D,20220421,000000,24.5,24.67,24.42,24.42,3719,0
+CHMI_B.US,D,20220422,000000,24.4,24.593,24.0001,24.02,8445,0
+CHMI_B.US,D,20220425,000000,24.0593,24.2187,23.6,23.6,3166,0
+CHMI_B.US,D,20220426,000000,23.9132,23.9196,23.25,23.31,2730,0
+CHMI_B.US,D,20220427,000000,23.5,23.9164,23.5,23.75,1346,0
+CHMI_B.US,D,20220429,000000,23.35,23.35,22.8239,22.9801,3562,0
+CHMI_B.US,D,20220502,000000,23,23.325,22.785,22.8,3071,0
+CHMI_B.US,D,20220503,000000,23.25,23.4118,23.07,23.1,4905,0
+CHMI_B.US,D,20220504,000000,23.05,23.14,23.0181,23.09,8684,0
+CHMI_B.US,D,20220505,000000,22.98,23.205,22.75,22.75,6679,0
+CHMI_B.US,D,20220506,000000,22.6,23.501,22.56,22.82,3129,0
+CHMI_B.US,D,20220509,000000,22.87,22.87,22.155,22.155,3757,0
+CHMI_B.US,D,20220510,000000,22.32,23.2663,22.32,22.73,6702,0
+CHMI_B.US,D,20220511,000000,22.72,22.89,22.5101,22.56,3178,0
+CHMI_B.US,D,20220512,000000,22.56,22.56,22.0754,22.15,2759,0
+CHMI_B.US,D,20220513,000000,22.208,22.4,22.208,22.3,1149,0
+CHMI_B.US,D,20220516,000000,22.655,22.655,22.58,22.58,627,0
+CHMI_B.US,D,20220517,000000,23,23,22.3708,22.4,4772,0
+CHMI_B.US,D,20220518,000000,22.62,22.62,22.44,22.45,2036,0
+CHMI_B.US,D,20220519,000000,22.8,22.85,22.35,22.55,3456,0
+CHMI_B.US,D,20220520,000000,22.6811,22.7,22.415,22.4854,5736,0
+CHMI_B.US,D,20220523,000000,22.51,22.65,22.5,22.65,3339,0
+CHMI_B.US,D,20220524,000000,22.75,23,22.72,22.72,1285,0
+CHMI_B.US,D,20220525,000000,22.74,22.9457,22.5144,22.9,1814,0
+CHMI_B.US,D,20220526,000000,22.96,23.38,22.945,23.22,6359,0
+CHMI_B.US,D,20220527,000000,23.42,23.42,23.22,23.41,2531,0
+CHMI_B.US,D,20220531,000000,23.54,23.6499,23.325,23.325,2490,0
+CHMI_B.US,D,20220601,000000,23.4678,23.4678,23.4678,23.4678,345,0
+CHMI_B.US,D,20220602,000000,23.5,23.64,23.3266,23.5,4132,0
+CHMI_B.US,D,20220603,000000,23.6,23.6,23.3386,23.55,3201,0
+CHMI_B.US,D,20220606,000000,23.6,23.73,23.55,23.7044,9882,0
+CHMI_B.US,D,20220607,000000,23.65,23.6893,23.65,23.6893,1866,0
+CHMI_B.US,D,20220608,000000,24.387,24.387,23.825,23.875,1856,0
+CHMI_B.US,D,20220609,000000,24,24,23.6,23.8416,9062,0
+CHMI_B.US,D,20220610,000000,23.79,23.9799,23.6,23.79,6015,0
+CHMI_B.US,D,20220613,000000,23.15,23.7799,23.15,23.2,4140,0
+CHMI_B.US,D,20220614,000000,23.25,23.95,23.2,23.21,14286,0
+CHMI_B.US,D,20220615,000000,23.22,23.4799,23.0729,23.1408,15712,0
+CHMI_B.US,D,20220616,000000,23,23.3799,22.1002,22.5215,17111,0
+CHMI_B.US,D,20220617,000000,22.1001,22.74,22.1001,22.52,10086,0
+CHMI_B.US,D,20220621,000000,22.74,22.8799,22.5301,22.66,18634,0
+CHMI_B.US,D,20220622,000000,22.7,22.78,22.7,22.7638,7749,0
+CHMI_B.US,D,20220623,000000,22.7799,23.1899,22.7799,23.03,12288,0
+CHMI_B.US,D,20220624,000000,22.99,23.27,22.78,23.155,8570,0
+CHMI_B.US,D,20220627,000000,23.3,23.3416,22.9749,23.235,9206,0
+CHMI_B.US,D,20220628,000000,23.07,23.4099,23.01,23.253,14476,0
+CHMI_B.US,D,20220629,000000,22.65,23.044,22.5,22.8192,8713,0
+CHMI_B.US,D,20220630,000000,23.05,23.4099,22.6101,22.7213,11676,0
+CHMI_B.US,D,20220701,000000,22.755,23.3988,22.5948,22.95,8219,0
+CHMI_B.US,D,20220705,000000,23.4099,23.4099,22.895,22.895,6616,0
+CHMI_B.US,D,20220706,000000,23.0255,23.0255,22.2401,22.44,8933,0
+CHMI_B.US,D,20220707,000000,22.29,22.53,22.29,22.35,6612,0
+CHMI_B.US,D,20220708,000000,22.3657,22.5739,22.2,22.2,3411,0
+CHMI_B.US,D,20220711,000000,22.26,22.26,22.1,22.1,4090,0
+CHMI_B.US,D,20220712,000000,22.0001,22.0796,21.8175,21.83,9415,0
+CHMI_B.US,D,20220713,000000,21.72,21.77,21.55,21.58,8410,0
+CHMI_B.US,D,20220714,000000,22.1999,22.1999,21.7,21.85,3342,0
+CHMI_B.US,D,20220715,000000,23.41,23.41,21.64,21.83,10300,0
+CHMI_B.US,D,20220718,000000,22.02,22.3,21.78,21.78,10556,0
+CHMI_B.US,D,20220719,000000,21.8,22.1,21.8,22.01,4917,0
+CHMI_B.US,D,20220720,000000,21.91,22.1105,21.9003,22.1105,6910,0
+CHMI_B.US,D,20220721,000000,21.8306,21.96,21.8259,21.88,5562,0
+CHMI_B.US,D,20220722,000000,21.95,21.95,21.82,21.9405,4427,0
+CHMI_B.US,D,20220725,000000,21.94,22.1,21.94,22.09,3438,0
+CHMI_B.US,D,20220726,000000,22.1,22.1,22.0001,22.0134,3568,0
+CHMI_B.US,D,20220727,000000,22.01,22.1399,22.01,22.0872,2910,0
+CHMI_B.US,D,20220728,000000,22.19,22.22,22.11,22.22,5417,0
+CHMI_B.US,D,20220729,000000,22.2,22.24,22.13,22.24,4572,0
+CHMI_B.US,D,20220801,000000,22.25,22.35,22.24,22.26,4342,0
+CHMI_B.US,D,20220802,000000,22.3,22.5003,22.21,22.35,10087,0
+CHMI_B.US,D,20220803,000000,22.35,22.5341,22.256,22.35,4679,0
+CHMI_B.US,D,20220804,000000,22.3187,22.3278,22.26,22.26,1246,0
+CHMI_B.US,D,20220805,000000,22.23,22.3196,22.2,22.28,2001,0
+CHMI_B.US,D,20220808,000000,22.41,22.41,22.26,22.2801,2104,0
+CHMI_B.US,D,20220809,000000,22.5,22.5,22.35,22.39,3624,0
+CHMI_B.US,D,20220810,000000,22.505,22.7099,22.5,22.5,6344,0
+CHMI_B.US,D,20220811,000000,22.6209,22.6209,22.28,22.4706,5310,0
+CHMI_B.US,D,20220812,000000,22.47,22.481,22.4,22.4,1511,0
+CHMI_B.US,D,20220815,000000,22.7199,22.7199,22.45,22.535,6617,0
+CHMI_B.US,D,20220816,000000,22.6488,22.65,22.5,22.65,5928,0
+CHMI_B.US,D,20220817,000000,22.54,22.6597,22.54,22.54,3888,0
+CHMI_B.US,D,20220818,000000,22.5245,22.5245,22.3285,22.3285,2635,0
+CHMI_B.US,D,20220819,000000,22.3,22.3,22.3,22.3,736,0
+CHMI_B.US,D,20220822,000000,22.3832,22.435,22.31,22.31,3848,0
+CHMI_B.US,D,20220823,000000,22.345,22.3799,22.25,22.2825,5397,0
+CHMI_B.US,D,20220824,000000,22.27,22.9017,22.26,22.34,2339,0
+CHMI_B.US,D,20220825,000000,22.5,22.5,22.5,22.5,755,0
+CHMI_B.US,D,20220826,000000,22.52,22.53,22.38,22.3897,1793,0
+CHMI_B.US,D,20220829,000000,22.55,23,22.52,22.65,7179,0
+CHMI_B.US,D,20220830,000000,22.85,22.96,22.5791,22.5791,6358,0
+CHMI_B.US,D,20220831,000000,22.72,22.81,22.72,22.75,3511,0
+CHMI_B.US,D,20220901,000000,22.84,22.9,22.53,22.75,5117,0
+CHMI_B.US,D,20220902,000000,22.85,22.85,22.65,22.65,5040,0
+CHMI_B.US,D,20220906,000000,22.785,22.785,22.59,22.69,1813,0
+CHMI_B.US,D,20220907,000000,22.8499,22.8499,22.69,22.69,1716,0
+CHMI_B.US,D,20220908,000000,22.63,22.65,22.63,22.63,1238,0
+CHMI_B.US,D,20220909,000000,22.5511,22.74,22.5511,22.66,7745,0
+CHMI_B.US,D,20220912,000000,22.85,22.85,22.68,22.68,4790,0
+CHMI_B.US,D,20220913,000000,22.68,22.68,22.55,22.6,3298,0
+CHMI_B.US,D,20220914,000000,22.8,22.83,22.55,22.5899,3474,0
+CHMI_B.US,D,20220915,000000,22.71,22.73,22.57,22.59,2482,0
+CHMI_B.US,D,20220916,000000,22.3987,22.6492,22.24,22.25,1748,0
+CHMI_B.US,D,20220919,000000,22.5,22.6,22.27,22.27,3035,0
+CHMI_B.US,D,20220920,000000,22.5,22.65,22.5,22.5,4398,0
+CHMI_B.US,D,20220921,000000,22.255,22.88,22.255,22.45,3948,0
+CHMI_B.US,D,20220922,000000,22.23,22.65,22.21,22.3,5450,0
+CHMI_B.US,D,20220923,000000,22.31,22.31,20.24,21.3366,9117,0
+CHMI_B.US,D,20220926,000000,21.34,21.34,20.87,20.92,3230,0
+CHMI_B.US,D,20220927,000000,20.51,20.775,20.25,20.775,8151,0
+CHMI_B.US,D,20220928,000000,20.47,21,20.42,20.8,4767,0
+CHMI_B.US,D,20220929,000000,20.39,20.41,19.21,19.21,3802,0
+CHMI_B.US,D,20220930,000000,19.5125,19.75,19,19.75,8466,0
+CHMI_B.US,D,20221003,000000,19.87,20.89,19.85,19.85,2266,0
+CHMI_B.US,D,20221004,000000,19.83,19.85,19.3106,19.825,5881,0
+CHMI_B.US,D,20221005,000000,19.64,19.72,19.25,19.25,4961,0
+CHMI_B.US,D,20221006,000000,19.2,19.2,18.93,19.14,814,0
+CHMI_B.US,D,20221007,000000,19.1,19.2435,18.5,18.92,4496,0
+CHMI_B.US,D,20221010,000000,18.57,18.61,17.14,17.32,11114,0
+CHMI_B.US,D,20221011,000000,17.05,17.4999,17.05,17.18,4005,0
+CHMI_B.US,D,20221012,000000,17.27,17.27,17.04,17.14,2111,0
+CHMI_B.US,D,20221013,000000,17.15,17.7499,16.825,17.37,12919,0
+CHMI_B.US,D,20221014,000000,17.41,17.54,17.2,17.39,7780,0
+CHMI_B.US,D,20221017,000000,17.53,17.6,17.15,17.6,8302,0
+CHMI_B.US,D,20221018,000000,18,18.3005,17.8,17.84,12392,0
+CHMI_B.US,D,20221019,000000,17.9,17.9,17.21,17.3,10593,0
+CHMI_B.US,D,20221020,000000,17.25,17.5,17.14,17.17,11989,0
+CHMI_B.US,D,20221021,000000,17.305,17.41,17.26,17.3,3482,0
+CHMI_B.US,D,20221024,000000,17.45,17.5,17,17.0693,10832,0
+CHMI_B.US,D,20221025,000000,17.31,17.5,17.15,17.29,7766,0
+CHMI_B.US,D,20221026,000000,17.76,17.94,17.35,17.94,1927,0
+CHMI_B.US,D,20221027,000000,17.94,18.1799,17.37,17.75,9474,0
+CHMI_B.US,D,20221028,000000,17.9,18.2,17.8306,17.8575,27035,0
+CHMI_B.US,D,20221031,000000,17.85,18.07,17.35,17.57,24502,0
+CHMI_B.US,D,20221101,000000,18.0275,18.0275,17.45,17.45,16716,0
+CHMI_B.US,D,20221102,000000,17.57,17.8135,17.43,17.5,20221,0
+CHMI_B.US,D,20221103,000000,17.45,17.84,17.45,17.63,3757,0
+CHMI_B.US,D,20221104,000000,17.8508,18,17.5,17.56,15028,0
+CHMI_B.US,D,20221107,000000,17.7,17.9425,17.5,17.6,20392,0
+CHMI_B.US,D,20221108,000000,17.8,17.8,17.5253,17.7499,8819,0
+CHMI_B.US,D,20221109,000000,17.81,17.81,17.6766,17.6766,13287,0
+CHMI_B.US,D,20221110,000000,17.88,19.5737,17.88,18.37,27423,0
+CHMI_B.US,D,20221111,000000,18.43,19.29,18.43,19.29,11222,0
+CHMI_B.US,D,20221114,000000,19.1477,19.5699,19.0205,19.21,4348,0
+CHMI_B.US,D,20221115,000000,19.21,20,19.21,20,3236,0
+CHMI_B.US,D,20221116,000000,19.9033,20.16,19.5666,20.1,4555,0
+CHMI_B.US,D,20221117,000000,20.2,20.3543,19.5,19.75,6600,0
+CHMI_B.US,D,20221118,000000,20.31,20.8,20.18,20.36,28737,0
+CHMI_B.US,D,20221121,000000,20.51,20.7199,20.4,20.65,14621,0
+CHMI_B.US,D,20221122,000000,20.64,20.91,20.6,20.8,9004,0
+CHMI_B.US,D,20221123,000000,20.74,20.84,20.62,20.7499,7475,0
+CHMI_B.US,D,20221125,000000,20.7,20.75,20.65,20.75,2837,0
+CHMI_B.US,D,20221128,000000,20.75,20.93,20.75,20.8623,10461,0
+CHMI_B.US,D,20221129,000000,20.82,21.13,20.8,20.95,6109,0
+CHMI_B.US,D,20221130,000000,21.103,21.1899,21.043,21.145,1893,0
+CHMI_B.US,D,20221201,000000,21.2,21.38,21.2,21.38,4014,0
+CHMI_B.US,D,20221202,000000,21.385,21.46,21.22,21.2401,4293,0
+CHMI_B.US,D,20221205,000000,21.54,21.9999,21.08,21.25,19710,0
+CHMI_B.US,D,20221206,000000,21.1,21.315,21.0472,21.0472,3189,0
+CHMI_B.US,D,20221207,000000,21.23,21.3,20.53,20.8,9205,0
+CHMI_B.US,D,20221208,000000,20.9781,20.9781,20.73,20.74,3120,0
+CHMI_B.US,D,20221209,000000,21.06,21.81,20.995,21.01,12760,0
+CHMI_B.US,D,20221212,000000,21.01,21.44,20.7128,20.7128,5952,0
+CHMI_B.US,D,20221213,000000,21.19,21.3799,20.8,20.97,11042,0
+CHMI_B.US,D,20221214,000000,20.9776,21.22,20.9776,21.01,6945,0
+CHMI_B.US,D,20221215,000000,21.06,21.1,20.76,20.77,4762,0
+CHMI_B.US,D,20221216,000000,20.8586,20.875,20.56,20.7723,2650,0
+CHMI_B.US,D,20221219,000000,20.91,21.755,20.91,21.15,2771,0
+CHMI_B.US,D,20221220,000000,21.0625,21.2299,20.78,21.05,5097,0
+CHMI_B.US,D,20221221,000000,21.25,21.25,20.7101,21.1512,3693,0
+CHMI_B.US,D,20221222,000000,21.16,21.16,20.9501,20.9501,1127,0
+CHMI_B.US,D,20221223,000000,21.17,21.17,20.95,21.05,2568,0
+CHMI_B.US,D,20221227,000000,20.95,21.0499,20.57,21.0499,2664,0
+CHMI_B.US,D,20221228,000000,20.8859,21,20.57,20.66,11866,0
+CHMI_B.US,D,20221229,000000,20.45,20.45,20.01,20.047,3714,0
+CHMI_B.US,D,20221230,000000,19.75,20.23,19.6915,19.95,7688,0
+CHMI_B.US,D,20230103,000000,20.3835,20.5,19.78,19.78,2498,0
+CHMI_B.US,D,20230104,000000,20.39,20.6576,20.39,20.54,2161,0
+CHMI_B.US,D,20230105,000000,20.4014,20.4499,20.1,20.4499,3922,0
+CHMI_B.US,D,20230106,000000,20.4863,20.795,20.46,20.6,4219,0
+CHMI_B.US,D,20230109,000000,20.62,21.05,20.62,21.05,3902,0
+CHMI_B.US,D,20230110,000000,21.05,21.2,21.0499,21.125,3098,0
+CHMI_B.US,D,20230111,000000,21.25,21.6141,21.22,21.6141,3777,0
+CHMI_B.US,D,20230112,000000,21.7499,21.9999,21.625,21.79,4576,0
+CHMI_B.US,D,20230113,000000,21.55,21.9999,21.55,21.6999,2986,0
+CHMI_B.US,D,20230117,000000,21.99,22.75,21.9485,22.45,3253,0
+CHMI_B.US,D,20230118,000000,22.48,22.77,22.0035,22.31,7785,0
+CHMI_B.US,D,20230119,000000,22.4149,22.4149,22.3424,22.3424,1069,0
+CHMI_B.US,D,20230120,000000,22.5565,22.6,22.36,22.36,2841,0
+CHMI_B.US,D,20230123,000000,22.71,22.87,22.23,22.61,2504,0
+CHMI_B.US,D,20230124,000000,22.5,22.5,22.5,22.5,324,0
+CHMI_B.US,D,20230125,000000,22.76,22.76,22.109,22.2,4136,0
+CHMI_B.US,D,20230126,000000,22.2625,22.2625,22.1546,22.1546,1245,0
+CHMI_B.US,D,20230127,000000,22.25,22.25,22.01,22.1294,2655,0
+CHMI_B.US,D,20230130,000000,22.2,22.6,22.1991,22.5997,3188,0
+CHMI_B.US,D,20230131,000000,22.4,22.56,22.2501,22.52,2205,0
+CHMI_B.US,D,20230201,000000,22.52,22.6,22.52,22.5702,1327,0
+CHMI_B.US,D,20230202,000000,22.76,22.81,22.5001,22.5485,1599,0
+CHMI_B.US,D,20230203,000000,22.72,22.72,22.5038,22.65,3359,0
+CHMI_B.US,D,20230206,000000,22.88,22.89,22.59,22.59,2528,0
+CHMI_B.US,D,20230207,000000,22.6,22.7,22.5475,22.65,2319,0
+CHMI_B.US,D,20230208,000000,22.43,22.79,22.43,22.79,1799,0
+CHMI_B.US,D,20230209,000000,22.66,22.6622,22.65,22.65,1181,0
+CHMI_B.US,D,20230210,000000,22.65,22.7327,22.5,22.66,4029,0
+CHMI_B.US,D,20230213,000000,22.71,22.862,22.6827,22.7701,4623,0
+CHMI_B.US,D,20230214,000000,22.77,22.775,22.4529,22.6775,3541,0
+CHMI_B.US,D,20230215,000000,22.5988,22.5988,22.45,22.45,1142,0
+CHMI_B.US,D,20230216,000000,22.4716,22.53,22.31,22.44,4807,0
+CHMI_B.US,D,20230217,000000,22.4061,22.41,22.33,22.41,1001,0
+CHMI_B.US,D,20230221,000000,22.41,22.58,22.2001,22.27,7872,0
+CHMI_B.US,D,20230222,000000,22.487,22.487,22.487,22.487,348,0
+CHMI_B.US,D,20230223,000000,22.5,22.5,22.5,22.5,1900,0
+CHMI_B.US,D,20230224,000000,22.45,22.49,22.35,22.49,1745,0
+CHMI_B.US,D,20230227,000000,22.3675,22.49,22.3523,22.3523,3135,0
+CHMI_B.US,D,20230228,000000,22.461,22.685,22.461,22.5175,2176,0
+CHMI_B.US,D,20230301,000000,22.47,22.54,22.43,22.52,1604,0
+CHMI_B.US,D,20230302,000000,22.5199,22.5199,22.5199,22.5199,452,0
+CHMI_B.US,D,20230303,000000,22.52,22.7,22.5,22.59,6399,0
+CHMI_B.US,D,20230306,000000,22.58,22.66,22.58,22.58,6882,0
+CHMI_B.US,D,20230307,000000,22.55,22.8375,22.28,22.28,4353,0
+CHMI_B.US,D,20230308,000000,22.16,22.16,20.71,21.7,40470,0
+CHMI_B.US,D,20230309,000000,22.0414,22.0414,21.51,21.52,15705,0
+CHMI_B.US,D,20230310,000000,21.3771,21.9,21.16,21.16,13796,0
+CHMI_B.US,D,20230313,000000,21.1724,21.586,20.8,20.97,9459,0
+CHMI_B.US,D,20230314,000000,21.7841,21.7841,21.265,21.33,3793,0
+CHMI_B.US,D,20230315,000000,20.76,21.15,20.76,20.76,4073,0
+CHMI_B.US,D,20230316,000000,20.761,21.3,20.761,21.068,3582,0
+CHMI_B.US,D,20230317,000000,20.926,21.535,20.76,21.21,2721,0
+CHMI_B.US,D,20230320,000000,21.67,21.67,21.34,21.46,1559,0
+CHMI_B.US,D,20230321,000000,21.67,21.9,20.78,21.7999,5968,0
+CHMI_B.US,D,20230322,000000,21.79,21.8,21.79,21.8,1887,0
+CHMI_B.US,D,20230323,000000,21.34,21.7,21.32,21.7,1306,0
+CHMI_B.US,D,20230327,000000,21.775,21.775,21.7,21.7,948,0
+CHMI_B.US,D,20230328,000000,21.53,21.53,21.4499,21.4499,1773,0
+CHMI_B.US,D,20230329,000000,20.8701,21.47,20.8701,21.21,4480,0
+CHMI_B.US,D,20230330,000000,20.4,21.13,20.4,20.56,1220,0
+CHMI_B.US,D,20230331,000000,20.54,21.6464,20.44,20.99,8691,0
+CHMI_B.US,D,20230403,000000,21.3294,21.77,20.75,20.8,5678,0
+CHMI_B.US,D,20230404,000000,21.32,21.6199,21.25,21.56,3011,0
+CHMI_B.US,D,20230405,000000,21.25,21.26,21.25,21.26,1685,0
+CHMI_B.US,D,20230406,000000,21.54,21.54,20.9001,21.2931,2527,0
+CHMI_B.US,D,20230410,000000,21.25,21.26,21.025,21.1999,5630,0
+CHMI_B.US,D,20230411,000000,21.55,21.6,21.3,21.48,14179,0
+CHMI_B.US,D,20230412,000000,21.57,21.63,21.48,21.49,6550,0
+CHMI_B.US,D,20230413,000000,21.45,22.21,21.45,21.9466,22836,0
+CHMI_B.US,D,20230414,000000,22,22.23,21.9,21.9,15243,0
+CHMI_B.US,D,20230417,000000,22.23,22.23,22.01,22.1,3986,0
+CHMI_B.US,D,20230418,000000,22.2,22.23,21.91,22.0584,8181,0
+CHMI_B.US,D,20230419,000000,21.95,21.95,21.95,21.95,923,0
+CHMI_B.US,D,20230420,000000,21.92,21.9441,21.91,21.9441,1466,0
+CHMI_B.US,D,20230421,000000,21.9851,22,21.54,21.96,4400,0
+CHMI_B.US,D,20230424,000000,21.74,21.76,21.57,21.7,1374,0
+CHMI_B.US,D,20230425,000000,21.8278,22,21.5939,21.99,1867,0
+CHMI_B.US,D,20230426,000000,21.9573,21.9573,21.6001,21.6001,6031,0
+CHMI_B.US,D,20230427,000000,21.61,21.74,21.6,21.74,645,0
+CHMI_B.US,D,20230428,000000,21.7,21.84,21.65,21.65,6048,0
+CHMI_B.US,D,20230501,000000,21.6,21.75,21.5,21.5,5589,0
+CHMI_B.US,D,20230502,000000,21.2872,21.7,21,21.1,8302,0
+CHMI_B.US,D,20230503,000000,21.1,21.2,21.1,21.2,3846,0
+CHMI_B.US,D,20230504,000000,21.35,21.49,20.55,20.55,2343,0
+CHMI_B.US,D,20230505,000000,20.45,20.55,20.45,20.48,2251,0
+CHMI_B.US,D,20230508,000000,20.995,21.12,20.49,20.95,4425,0
+CHMI_B.US,D,20230509,000000,20.5,21,20.5,20.9773,2369,0
+CHMI_B.US,D,20230511,000000,20.55,20.56,20.2075,20.5,3691,0
+CHMI_B.US,D,20230512,000000,20.7806,20.7806,20.7806,20.7806,497,0
+CHMI_B.US,D,20230515,000000,21.14,21.14,20.39,20.5132,2192,0
+CHMI_B.US,D,20230516,000000,20.24,20.44,20.1,20.39,6665,0
+CHMI_B.US,D,20230517,000000,20.308,20.59,20.308,20.405,884,0
+CHMI_B.US,D,20230518,000000,20.41,20.42,20.185,20.42,4475,0
+CHMI_B.US,D,20230519,000000,20.37,20.8799,20.31,20.59,3913,0
+CHMI_B.US,D,20230522,000000,20.5329,20.5329,20.3001,20.4499,7178,0
+CHMI_B.US,D,20230523,000000,20.89,20.89,20.3001,20.3754,4754,0
+CHMI_B.US,D,20230524,000000,20.3084,20.68,20.3084,20.4502,2004,0
+CHMI_B.US,D,20230525,000000,20.4,20.6004,20.4,20.6001,4585,0
+CHMI_B.US,D,20230526,000000,20.6002,20.8899,20.6,20.6,1650,0
+CHMI_B.US,D,20230530,000000,20.89,21.58,20.3101,20.3101,6624,0
+CHMI_B.US,D,20230531,000000,20.34,20.9799,20.34,20.9799,2220,0
+CHMI_B.US,D,20230601,000000,20.98,20.98,20.98,20.98,484,0
+CHMI_B.US,D,20230602,000000,21,21.21,21,21.21,1846,0
+CHMI_B.US,D,20230605,000000,21.19,21.19,21,21,587,0
+CHMI_B.US,D,20230606,000000,21.14,21.53,20.96,21.2,3513,0
+CHMI_B.US,D,20230607,000000,21.4847,21.49,21.125,21.4,2046,0
+CHMI_B.US,D,20230608,000000,21.56,21.58,21,21,3366,0
+CHMI_B.US,D,20230609,000000,21.44,21.44,21,21.0502,5734,0
+CHMI_B.US,D,20230612,000000,21.1,21.44,21.1,21.15,3086,0
+CHMI_B.US,D,20230613,000000,21.105,21.4,21.105,21.4,1603,0
+CHMI_B.US,D,20230614,000000,21.39,21.39,21.13,21.13,484,0
+CHMI_B.US,D,20230615,000000,21.22,21.3734,21.22,21.37,840,0
+CHMI_B.US,D,20230616,000000,21.25,21.495,21.15,21.2364,9103,0
+CHMI_B.US,D,20230620,000000,21.22,21.69,21.22,21.46,7227,0
+CHMI_B.US,D,20230621,000000,21.46,21.58,21.37,21.37,3355,0
+CHMI_B.US,D,20230622,000000,21.5,21.6899,21.3601,21.38,5412,0
+CHMI_B.US,D,20230623,000000,21.64,21.688,21.39,21.688,1088,0
+CHMI_B.US,D,20230626,000000,21.67,21.68,21.6148,21.67,5418,0
+CHMI_B.US,D,20230627,000000,21.55,21.64,21.55,21.55,1619,0
+CHMI_B.US,D,20230628,000000,21.65,21.67,21.57,21.67,1862,0
+CHMI_B.US,D,20230629,000000,21.35,21.35,21.0002,21.0101,2805,0
+CHMI_B.US,D,20230630,000000,21.2536,21.3,21.1001,21.1001,3129,0
+CHMI_B.US,D,20230703,000000,21.07,21.471,21.06,21.471,1633,0
+CHMI_B.US,D,20230705,000000,21.4,21.4,21.19,21.22,8838,0
+CHMI_B.US,D,20230706,000000,21.2,21.22,21.18,21.2,4955,0
+CHMI_B.US,D,20230707,000000,21.2384,21.4,21.2384,21.38,2020,0
+CHMI_B.US,D,20230710,000000,21.25,21.45,21.25,21.45,2730,0
+CHMI_B.US,D,20230711,000000,21.4197,21.6,21.24,21.53,7053,0
+CHMI_B.US,D,20230712,000000,21.5965,21.75,21.45,21.6,11865,0
+CHMI_B.US,D,20230713,000000,21.6,21.61,21.45,21.5,7927,0
+CHMI_B.US,D,20230714,000000,21.55,21.55,21.4,21.41,6012,0
+CHMI_B.US,D,20230717,000000,21.34,21.34,21.07,21.19,25193,0
+CHMI_B.US,D,20230718,000000,21.2,21.48,21.2,21.31,12919,0
+CHMI_B.US,D,20230719,000000,21.31,21.4999,21.31,21.4,4972,0
+CHMI_B.US,D,20230720,000000,21.46,21.55,21.35,21.54,4236,0
+CHMI_B.US,D,20230721,000000,21.54,21.95,21.54,21.95,3364,0
+CHMI_B.US,D,20230724,000000,21.88,21.88,21.6,21.6,6297,0
+CHMI_B.US,D,20230725,000000,21.675,21.76,21.61,21.69,6718,0
+CHMI_B.US,D,20230726,000000,21.7083,21.8,21.6,21.61,5507,0
+CHMI_B.US,D,20230727,000000,21.6,21.6,21.35,21.3611,14232,0
+CHMI_B.US,D,20230728,000000,21.4,21.4,21.12,21.15,17668,0
+CHMI_B.US,D,20230731,000000,21.16,21.23,21.05,21.05,14604,0
+CHMI_B.US,D,20230801,000000,21.1436,21.1436,21.05,21.05,1947,0
+CHMI_B.US,D,20230802,000000,21.17,21.18,20.72,20.83,11743,0
+CHMI_B.US,D,20230803,000000,20.88,20.88,20.2,20.5,20678,0
+CHMI_B.US,D,20230804,000000,20.41,20.7,20.4,20.55,38850,0
+CHMI_B.US,D,20230807,000000,20.89,21.43,20.8235,21.29,37621,0
+CHMI_B.US,D,20230808,000000,21.39,21.7,21.29,21.29,16765,0
+CHMI_B.US,D,20230809,000000,21.29,21.88,21.29,21.57,3932,0
+CHMI_B.US,D,20230810,000000,21.69,21.7799,21.69,21.7799,2955,0
+CHMI_B.US,D,20230811,000000,21.84,21.84,21.6,21.65,3515,0
+CHMI_B.US,D,20230814,000000,21.77,21.8347,21.33,21.55,8139,0
+CHMI_B.US,D,20230815,000000,21.75,21.81,21.43,21.43,2976,0
+CHMI_B.US,D,20230816,000000,21.4501,21.6071,21.39,21.41,4050,0
+CHMI_B.US,D,20230817,000000,21.35,21.45,21.31,21.44,2595,0
+CHMI_B.US,D,20230818,000000,21.3,21.57,21.3,21.39,7344,0
+CHMI_B.US,D,20230821,000000,21.48,21.48,21.1601,21.2,4948,0
+CHMI_B.US,D,20230822,000000,21.22,21.5841,21.22,21.39,8008,0
+CHMI_B.US,D,20230823,000000,21.59,21.6,21.44,21.44,1454,0
+CHMI_B.US,D,20230824,000000,21.6,21.61,21.47,21.47,2675,0
+CHMI_B.US,D,20230825,000000,21.47,21.47,21.47,21.47,497,0
+CHMI_B.US,D,20230828,000000,21.52,21.61,21.4697,21.51,12471,0
+CHMI_B.US,D,20230829,000000,21.51,21.61,21.33,21.33,3301,0
+CHMI_B.US,D,20230830,000000,21.35,21.48,21.35,21.48,2689,0
+CHMI_B.US,D,20230831,000000,21.55,21.6399,21.55,21.6399,5793,0
+CHMI_B.US,D,20230901,000000,21.63,21.79,21.6,21.6,5634,0
+CHMI_B.US,D,20230905,000000,21.62,21.6202,21.61,21.61,2055,0
+CHMI_B.US,D,20230906,000000,21.6001,21.7,21.6001,21.66,1861,0
+CHMI_B.US,D,20230907,000000,21.61,21.68,21.49,21.6501,9843,0
+CHMI_B.US,D,20230908,000000,21.69,21.695,21.69,21.695,500,0
+CHMI_B.US,D,20230911,000000,21.75,21.91,21.75,21.9037,6276,0
+CHMI_B.US,D,20230912,000000,21.69,21.9199,21.6501,21.75,4023,0
+CHMI_B.US,D,20230913,000000,21.79,21.8268,21.73,21.73,744,0
+CHMI_B.US,D,20230914,000000,21.78,21.81,21.72,21.75,7077,0
+CHMI_B.US,D,20230915,000000,21.9072,21.9072,21.75,21.8701,2727,0
+CHMI_B.US,D,20230918,000000,21.91,22.0399,21.8717,21.9,2126,0
+CHMI_B.US,D,20230919,000000,21.95,22.0499,21.92,22.0025,4639,0
+CHMI_B.US,D,20230920,000000,22.12,22.22,22.01,22.01,4351,0
+CHMI_B.US,D,20230921,000000,22.01,22.01,21.85,21.9,5932,0
+CHMI_B.US,D,20230922,000000,21.85,22.22,21.85,21.92,4753,0
+CHMI_B.US,D,20230925,000000,22,22.2213,21.9628,22.105,4181,0
+CHMI_B.US,D,20230926,000000,22.15,22.15,22,22,3688,0
+CHMI_B.US,D,20230927,000000,22.04,22.07,21.83,22,13828,0
+CHMI_B.US,D,20230928,000000,21.3059,21.47,21.3,21.3001,12999,0
+CHMI_B.US,D,20230929,000000,21.32,21.5,21.32,21.45,3885,0
+CHMI_B.US,D,20231002,000000,21.32,21.55,20.85,21.23,7039,0
+CHMI_B.US,D,20231003,000000,21.21,21.21,20.7722,20.9,15093,0
+CHMI_B.US,D,20231004,000000,20.95,21.34,20.8701,20.96,6081,0
+CHMI_B.US,D,20231005,000000,20.81,20.96,20.75,20.9,5374,0
+CHMI_B.US,D,20231006,000000,20.75,21.47,20.725,20.99,6253,0
+CHMI_B.US,D,20231009,000000,20.9,20.9,20.65,20.7,22047,0
+CHMI_B.US,D,20231010,000000,20.7,20.887,20.58,20.76,5075,0
+CHMI_B.US,D,20231011,000000,20.87,20.96,20.7501,20.76,4924,0
+CHMI_B.US,D,20231012,000000,20.8,20.99,20.8,20.99,2704,0
+CHMI_B.US,D,20231013,000000,21,21.09,20.7,20.9,10384,0
+CHMI_B.US,D,20231016,000000,21.11,21.25,21.08,21.25,2265,0
+CHMI_B.US,D,20231017,000000,21.2499,21.2499,21.2499,21.2499,1217,0
+CHMI_B.US,D,20231018,000000,21,21.2482,21,21.12,4010,0
+CHMI_B.US,D,20231019,000000,21.24,21.24,20.63,20.65,2646,0
+CHMI_B.US,D,20231020,000000,20.8264,20.83,20.36,20.5899,8310,0
+CHMI_B.US,D,20231023,000000,20.41,20.99,20.28,20.28,7739,0
+CHMI_B.US,D,20231024,000000,20.5,20.88,20.37,20.42,3227,0
+CHMI_B.US,D,20231025,000000,20.3144,20.59,20.3144,20.32,1652,0
+CHMI_B.US,D,20231026,000000,20.8951,20.94,20.7,20.94,1107,0
+CHMI_B.US,D,20231027,000000,20.84,20.84,20.25,20.25,1184,0
+CHMI_B.US,D,20231030,000000,20.5,20.9,20.2,20.62,6330,0
+CHMI_B.US,D,20231031,000000,20.2909,20.87,20.2909,20.56,1939,0
+CHMI_B.US,D,20231101,000000,20.55,20.8699,20.32,20.67,2179,0
+CHMI_B.US,D,20231102,000000,20.808,20.92,20.808,20.86,3062,0
+CHMI_B.US,D,20231103,000000,20.86,21.14,20.86,21.01,3465,0
+CHMI_B.US,D,20231106,000000,21.25,21.25,21.07,21.2476,3124,0
+CHMI_B.US,D,20231107,000000,21.19,21.1997,20.8941,20.9437,3742,0
+CHMI_B.US,D,20231108,000000,21.13,21.13,21,21.1,4036,0
+CHMI_B.US,D,20231109,000000,20.95,21.1058,20.88,20.95,2021,0
+CHMI_B.US,D,20231110,000000,20.94,20.94,20.675,20.91,4451,0
+CHMI_B.US,D,20231113,000000,21.1793,21.1961,20.7098,21.1961,699,0
+CHMI_B.US,D,20231114,000000,21.06,21.6199,21.06,21.6199,1430,0
+CHMI_B.US,D,20231115,000000,21.68,21.68,21.508,21.57,2274,0
+CHMI_B.US,D,20231116,000000,21.28,21.6,21.28,21.6,4397,0
+CHMI_B.US,D,20231117,000000,21.65,21.65,21.36,21.46,3839,0
+CHMI_B.US,D,20231120,000000,21.36,21.54,21.36,21.5,7517,0
+CHMI_B.US,D,20231121,000000,21.65,21.65,21.3501,21.3501,767,0
+CHMI_B.US,D,20231122,000000,21.41,21.41,21.065,21.35,10146,0
+CHMI_B.US,D,20231124,000000,21.4,21.4,21.4,21.4,173,0
+CHMI_B.US,D,20231127,000000,21.3,21.4,21.07,21.4,2822,0
+CHMI_B.US,D,20231128,000000,21.42,21.95,21.42,21.5501,4778,0
+CHMI_B.US,D,20231129,000000,21.77,21.89,21.54,21.7144,6938,0
+CHMI_B.US,D,20231130,000000,21.58,21.95,21.58,21.75,12794,0
+CHMI_B.US,D,20231201,000000,21.8,22,21.65,21.96,11450,0
+CHMI_B.US,D,20231204,000000,22,22.1498,21.96,22.02,6335,0
+CHMI_B.US,D,20231205,000000,22.49,22.49,22.19,22.348,7544,0
+CHMI_B.US,D,20231206,000000,22.23,22.34,22.0501,22.22,4357,0
+CHMI_B.US,D,20231207,000000,22.37,22.47,22.0501,22.4,17583,0
+CHMI_B.US,D,20231208,000000,22.25,22.47,22.2202,22.46,8567,0
+CHMI_B.US,D,20231211,000000,22.54,22.76,22.46,22.65,15981,0
+CHMI_B.US,D,20231212,000000,22.55,22.93,22.55,22.9155,1697,0
+CHMI_B.US,D,20231213,000000,22.775,22.78,22.6836,22.78,5149,0
+CHMI_B.US,D,20231214,000000,22.95,22.95,22.8,22.85,2786,0
+CHMI_B.US,D,20231215,000000,22.85,23.35,22.85,23.0001,5801,0
+CHMI_B.US,D,20231218,000000,23.1,23.97,23.0001,23.0001,7170,0
+CHMI_B.US,D,20231219,000000,23.25,23.8,23.25,23.33,23625,0
+CHMI_B.US,D,20231220,000000,23.3,23.5,23.27,23.3,13632,0
+CHMI_B.US,D,20231221,000000,23.43,23.54,23.3,23.3,7351,0
+CHMI_B.US,D,20231222,000000,23.4,23.6999,23.35,23.6999,8226,0
+CHMI_B.US,D,20231226,000000,23.66,23.6899,23.66,23.6899,1349,0
+CHMI_B.US,D,20231227,000000,23.5722,23.625,23.3001,23.62,7064,0
+CHMI_B.US,D,20231228,000000,23.2383,23.35,23.16,23.28,4082,0
+CHMI_B.US,D,20231229,000000,23.28,23.5,23.1941,23.27,7391,0
+CHMI_B.US,D,20240102,000000,23.4483,23.4483,23.19,23.25,4626,0
+CHMI_B.US,D,20240103,000000,23.4821,23.5,23.06,23.3525,11506,0
+CHMI_B.US,D,20240104,000000,23.35,23.4233,22.9706,23.35,36861,0
+CHMI_B.US,D,20240105,000000,23.38,23.6286,23.2501,23.26,2624,0
+CHMI_B.US,D,20240108,000000,23.16,23.25,23.16,23.25,785,0
+CHMI_B.US,D,20240109,000000,23.35,23.5,23.11,23.4,683121,0
+CHMI_B.US,D,20240110,000000,23.48,23.54,23.395,23.5,4551,0
+CHMI_B.US,D,20240111,000000,23.2,23.6,23.2,23.6,3281,0
+CHMI_B.US,D,20240112,000000,23.3653,23.6,23.34,23.6,995,0
+CHMI_B.US,D,20240116,000000,23.6,23.6,23.42,23.6,5794,0
+CHMI_B.US,D,20240117,000000,23.45,23.5999,23.3,23.5999,9646,0
+CHMI_B.US,D,20240118,000000,23.45,23.45,23.27,23.27,5620,0
+CHMI_B.US,D,20240119,000000,23.25,23.6,23.25,23.57,2050,0
+CHMI_B.US,D,20240122,000000,23.62,23.635,23.5627,23.6315,1238,0
+CHMI_B.US,D,20240123,000000,23.635,23.635,23.55,23.55,584,0
+CHMI_B.US,D,20240124,000000,23.55,23.55,23.45,23.5,2337,0
+CHMI_B.US,D,20240125,000000,23.66,23.8,23.66,23.79,3406,0
+CHMI_B.US,D,20240126,000000,23.8,23.98,23.8,23.8691,5036,0
+CHMI_B.US,D,20240129,000000,23.98,24.2899,23.92,24.2899,2879,0
+CHMI_B.US,D,20240130,000000,24.08,24.11,24.08,24.1,2835,0
+CHMI_B.US,D,20240131,000000,24.1,24.2,24.1,24.1256,4563,0
+CHMI_B.US,D,20240201,000000,24.15,24.24,24.1,24.13,4770,0
+CHMI_B.US,D,20240202,000000,24.2,24.2498,24.08,24.08,3081,0
+CHMI_B.US,D,20240205,000000,24.03,24.03,23.85,23.98,4962,0
+CHMI_B.US,D,20240206,000000,23.89,24.2499,23.89,24.1,2136,0
+CHMI_B.US,D,20240207,000000,24.1,24.19,24.095,24.15,1572,0
+CHMI_B.US,D,20240208,000000,24.07,24.12,23.88,23.88,1588,0
+CHMI_B.US,D,20240209,000000,23.92,24.1,23.8987,24.0427,2992,0
+CHMI_B.US,D,20240212,000000,23.91,24.25,23.8501,23.8501,5337,0
+CHMI_B.US,D,20240213,000000,23.87,23.87,23.75,23.77,7322,0
+CHMI_B.US,D,20240214,000000,23.85,23.91,23.85,23.91,2057,0
+CHMI_B.US,D,20240215,000000,23.96,24.25,23.9,24.2178,4831,0
+CHMI_B.US,D,20240216,000000,24.23,24.23,23.9824,24.01,721,0
+CHMI_B.US,D,20240220,000000,24.04,24.1,24,24.05,4353,0
+CHMI_B.US,D,20240221,000000,23.97,24.005,23.97,24.005,797,0
+CHMI_B.US,D,20240222,000000,24.0725,24.1,24.03,24.05,1961,0
+CHMI_B.US,D,20240223,000000,24.01,24.1286,24.01,24.0648,1662,0
+CHMI_B.US,D,20240226,000000,24.1,24.2,24.1,24.15,10248,0
+CHMI_B.US,D,20240227,000000,24.15,24.2,24.11,24.2,10123,0
+CHMI_B.US,D,20240228,000000,24.2,24.3,24.04,24.3,19494,0
+CHMI_B.US,D,20240229,000000,24.35,24.35,24.21,24.21,1679,0
+CHMI_B.US,D,20240301,000000,24.24,24.31,24.23,24.2806,6464,0
+CHMI_B.US,D,20240304,000000,24.2,24.2403,24.1,24.1986,6399,0
+CHMI_B.US,D,20240305,000000,24.2,24.2,24.19,24.2,2362,0
+CHMI_B.US,D,20240306,000000,24.25,24.4,24.2201,24.27,2623,0
+CHMI_B.US,D,20240307,000000,24.25,24.39,24.2,24.25,11659,0
+CHMI_B.US,D,20240308,000000,24.25,24.3,23.99,23.99,21923,0
+CHMI_B.US,D,20240311,000000,24.06,24.28,24.05,24.1,16117,0
+CHMI_B.US,D,20240312,000000,24.1738,24.235,24.0679,24.2,16460,0
+CHMI_B.US,D,20240313,000000,24.21,24.4,24.2,24.38,14505,0
+CHMI_B.US,D,20240314,000000,24.43,24.5,24.25,24.49,5739,0
+CHMI_B.US,D,20240315,000000,24.25,24.55,24.25,24.54,3965,0
+CHMI_B.US,D,20240318,000000,24.495,24.58,24.495,24.51,781,0
+CHMI_B.US,D,20240319,000000,24.5,24.6,24.5,24.6,8050,0
+CHMI_B.US,D,20240320,000000,24.6591,24.6591,24.5,24.5656,2741,0
+CHMI_B.US,D,20240321,000000,24.6,24.6,24.5,24.5,2914,0
+CHMI_B.US,D,20240322,000000,24.5,24.6,24.48,24.51,1784,0
+CHMI_B.US,D,20240325,000000,24.34,24.675,24.34,24.675,1628,0
+CHMI_B.US,D,20240326,000000,24.63,24.63,24.54,24.62,1002,0
+CHMI_B.US,D,20240327,000000,24.34,24.56,24.27,24.51,12545,0
+CHMI_B.US,D,20240328,000000,24.49,24.5,24.43,24.43,1754,0
+CHMI_B.US,D,20240401,000000,24.31,24.51,24.31,24.51,5299,0
+CHMI_B.US,D,20240402,000000,24.49,24.56,24.49,24.51,983,0
+CHMI_B.US,D,20240403,000000,24.6087,24.7,24.58,24.58,739,0
+CHMI_B.US,D,20240404,000000,24.55,24.58,24.5,24.5,3391,0
+CHMI_B.US,D,20240405,000000,24.6,24.6,24.55,24.6,4036,0
+CHMI_B.US,D,20240408,000000,24.5999,24.6499,24.51,24.5999,3872,0
+CHMI_B.US,D,20240409,000000,24.53,24.61,24.51,24.6021,3482,0
+CHMI_B.US,D,20240410,000000,24.5101,24.56,24.5101,24.56,14283,0
+CHMI_B.US,D,20240411,000000,24.555,24.58,24.51,24.52,4022,0
+CHMI_B.US,D,20240412,000000,24.5,24.51,24.48,24.5,15160,0
+CHMI_B.US,D,20240415,000000,24.5,24.6,24.43,24.4954,12224,0
+CHMI_B.US,D,20240416,000000,24.4087,24.7,24.34,24.58,14710,0
+CHMI_B.US,D,20240417,000000,24.58,24.75,24.58,24.61,10481,0
+CHMI_B.US,D,20240418,000000,24.6,24.98,24.475,24.89,87815,0
+CHMI_B.US,D,20240419,000000,24.96,24.96,24.75,24.7802,55224,0
+CHMI_B.US,D,20240422,000000,24.63,24.8,24.63,24.7,36275,0
+CHMI_B.US,D,20240423,000000,24.79,24.94,24.75,24.85,9709,0
+CHMI_B.US,D,20240424,000000,24.68,24.87,24.68,24.8407,14579,0
+CHMI_B.US,D,20240425,000000,24.65,24.85,24.65,24.8,5741,0
+CHMI_B.US,D,20240426,000000,24.7476,24.85,24.72,24.85,5879,0
+CHMI_B.US,D,20240429,000000,24.8,24.91,24.79,24.79,4462,0
+CHMI_B.US,D,20240430,000000,24.75,24.83,24.75,24.8,1605,0
+CHMI_B.US,D,20240501,000000,24.75,24.91,24.7313,24.85,1240,0
+CHMI_B.US,D,20240502,000000,24.76,24.91,24.76,24.8785,5370,0
+CHMI_B.US,D,20240503,000000,24.9,24.91,24.9,24.91,990,0
+CHMI_B.US,D,20240506,000000,24.9098,24.91,24.7714,24.91,3129,0
+CHMI_B.US,D,20240507,000000,24.94,24.99,24.8043,24.95,9510,0
+CHMI_B.US,D,20240508,000000,24.95,25.03,24.9,24.93,4980,0
+CHMI_B.US,D,20240509,000000,25,25.02,24.8301,24.87,6690,0
+CHMI_B.US,D,20240510,000000,24.9,24.96,24.9,24.96,4336,0
+CHMI_B.US,D,20240513,000000,25.03,25.06,25,25,6626,0
+CHMI_B.US,D,20240514,000000,24.95,25.06,24.95,25.06,2552,0
+CHMI_B.US,D,20240515,000000,25.06,25.06,24.9,25,18162,0
+CHMI_B.US,D,20240517,000000,25,25.2,24.99,25.2,5659,0
+CHMI_B.US,D,20240520,000000,25.07,25.1,24.99,25.0147,1948,0
+CHMI_B.US,D,20240521,000000,25.07,25.1,24.95,25.03,6306,0
+CHMI_B.US,D,20240522,000000,24.9701,24.9701,24.9701,24.9701,220,0
+CHMI_B.US,D,20240524,000000,25.0899,25.0899,24.97,25.0515,1835,0
+CHMI_B.US,D,20240528,000000,25,25.05,24.99,25.02,2837,0
+CHMI_B.US,D,20240529,000000,24.97,24.97,24.9,24.95,3800,0
+CHMI_B.US,D,20240530,000000,24.94,25.01,24.94,24.95,2294,0
+CHMI_B.US,D,20240531,000000,24.9699,24.9699,24.9699,24.9699,938,0
+CHMI_B.US,D,20240603,000000,25.01,25.09,24.97,25.09,8514,0
+CHMI_B.US,D,20240605,000000,25.1,25.1898,25.1,25.18,3231,0
+CHMI_B.US,D,20240606,000000,25.2,25.2,25.2,25.2,260,0
+CHMI_B.US,D,20240607,000000,25.21,25.27,25.21,25.27,563,0
+CHMI_B.US,D,20240610,000000,25.2688,25.2688,25.2688,25.2688,364,0
+CHMI_B.US,D,20240611,000000,25.22,25.27,25.2,25.27,1472,0
+CHMI_B.US,D,20240612,000000,25.24,25.24,25.24,25.24,2586,0
+CHMI_B.US,D,20240613,000000,25.18,25.3997,25.18,25.3997,1120,0
+CHMI_B.US,D,20240614,000000,25.25,25.28,25.25,25.28,670,0
+CHMI_B.US,D,20240617,000000,25.35,25.4001,25.35,25.4001,1061,0
+CHMI_B.US,D,20240618,000000,25.49,25.5,25.2,25.2,9113,0
+CHMI_B.US,D,20240620,000000,25.39,25.48,25.3,25.4478,4967,0
+CHMI_B.US,D,20240621,000000,25.45,25.49,25.44,25.44,7209,0
+CHMI_B.US,D,20240624,000000,25.4915,25.5,25.4769,25.48,3999,0
+CHMI_B.US,D,20240625,000000,25.46,25.5,25.46,25.4978,6789,0
+CHMI_B.US,D,20240626,000000,25.4686,25.5,25.31,25.5,15862,0
+CHMI_B.US,D,20240627,000000,25.31,25.4814,25.31,25.37,10710,0
+CHMI_B.US,D,20240628,000000,24.9,25.15,24.792,25.05,17538,0
+CHMI_B.US,D,20240701,000000,24.95,25.05,24.7804,25.0287,9494,0
+CHMI_B.US,D,20240702,000000,24.91,25.02,24.91,25,2725,0
+CHMI_B.US,D,20240703,000000,24.94,25.02,24.94,25.02,3526,0
+CHMI_B.US,D,20240705,000000,25.17,25.6,25.115,25.3501,10328,0
+CHMI_B.US,D,20240708,000000,25.3161,25.33,25.2455,25.3206,2577,0
+CHMI_B.US,D,20240709,000000,25.3,25.34,25.2792,25.2792,8732,0
+CHMI_B.US,D,20240710,000000,25.33,25.33,25.01,25.28,10451,0
+CHMI_B.US,D,20240711,000000,25.2388,25.24,25.09,25.1832,2866,0
+CHMI_B.US,D,20240712,000000,25.17,25.17,25.1,25.1,766,0
+CHMI_B.US,D,20240715,000000,25.2,25.2,25.09,25.09,5683,0
+CHMI_B.US,D,20240716,000000,25.2,25.2,25.12,25.1631,4613,0
+CHMI_B.US,D,20240717,000000,25.1,25.22,25.0801,25.09,3430,0
+CHMI_B.US,D,20240718,000000,25.2,25.2,25.18,25.18,958,0
+CHMI_B.US,D,20240719,000000,25.1283,25.142,25.1283,25.142,1041,0
+CHMI_B.US,D,20240722,000000,25.14,25.17,25.14,25.16,2015,0
+CHMI_B.US,D,20240723,000000,25.1921,25.1921,25.1572,25.1572,917,0
+CHMI_B.US,D,20240724,000000,25.15,25.16,25.08,25.08,2322,0
+CHMI_B.US,D,20240725,000000,25.08,25.19,25,25.15,4562,0
+CHMI_B.US,D,20240726,000000,25.138,25.19,25.0333,25.15,3733,0
+CHMI_B.US,D,20240729,000000,25.15,25.18,25.02,25.1291,4531,0
+CHMI_B.US,D,20240730,000000,25.1287,25.17,25.09,25.17,2092,0
+CHMI_B.US,D,20240731,000000,25.09,25.21,25.09,25.21,2461,0
+CHMI_B.US,D,20240801,000000,25.21,25.29,25.21,25.27,2581,0
+CHMI_B.US,D,20240802,000000,25.03,25.14,25.02,25.14,2112,0
+CHMI_B.US,D,20240805,000000,25.04,25.25,25.04,25.056,1369,0
+CHMI_B.US,D,20240806,000000,25.23,25.23,25.1576,25.18,1232,0
+CHMI_B.US,D,20240807,000000,25.2501,25.2612,25.14,25.225,3807,0
+CHMI_B.US,D,20240808,000000,25.125,25.25,25.02,25.25,1098,0
+CHMI_B.US,D,20240809,000000,25.12,25.24,25.12,25.24,927,0
+CHMI_B.US,D,20240812,000000,25.1003,25.1003,24.89,25,6206,0
+CHMI_B.US,D,20240813,000000,24.85,25.0613,24.6,24.8899,16321,0
+CHMI_B.US,D,20240814,000000,24.89,25.25,24.89,25,6782,0
+CHMI_B.US,D,20240815,000000,25,25.17,24.96,25.17,2398,0
+CHMI_B.US,D,20240816,000000,25.065,25.065,24.6,24.91,3670,0
+CHMI_B.US,D,20240819,000000,25.15,25.15,24.37,24.86,16117,0
+CHMI_B.US,D,20240820,000000,24.8301,24.8322,24.5,24.78,10640,0
+CHMI_B.US,D,20240821,000000,24.78,24.85,24.78,24.79,1355,0
+CHMI_B.US,D,20240822,000000,24.9193,24.9193,24.7501,24.91,2594,0
+CHMI_B.US,D,20240823,000000,24.91,24.91,24.85,24.85,881,0
+CHMI_B.US,D,20240826,000000,24.85,24.979,24.85,24.92,1437,0
+CHMI_B.US,D,20240827,000000,24.95,24.96,24.95,24.96,658,0
+CHMI_B.US,D,20240828,000000,24.9232,25,24.9232,25,1524,0
+CHMI_B.US,D,20240829,000000,24.9245,24.96,24.9245,24.96,2290,0
+CHMI_B.US,D,20240830,000000,24.985,25,24.97,25,3354,0
+CHMI_B.US,D,20240903,000000,25,25.01,24.91,24.9652,3583,0
+CHMI_B.US,D,20240904,000000,25.0075,25.02,24.93,24.97,1439,0
+CHMI_B.US,D,20240905,000000,24.97,25.02,24.96,25.02,8680,0
+CHMI_B.US,D,20240906,000000,25.02,25.02,24.96,25.02,6255,0
+CHMI_B.US,D,20240909,000000,25.0199,25.08,24.97,25.03,8188,0
+CHMI_B.US,D,20240910,000000,24.97,25.08,24.97,25.01,4245,0
+CHMI_B.US,D,20240911,000000,25.09,25.09,25.05,25.056,917,0
+CHMI_B.US,D,20240912,000000,25.06,25.09,25.05,25.06,1411,0
+CHMI_B.US,D,20240913,000000,25.1,25.1,25.07,25.1,2585,0
+CHMI_B.US,D,20240916,000000,25.1,25.1,25.045,25.05,8614,0
+CHMI_B.US,D,20240917,000000,25.0869,25.1,25.05,25.05,5461,0
+CHMI_B.US,D,20240918,000000,25.046,25.05,25.03,25.03,21531,0
+CHMI_B.US,D,20240919,000000,25.09,25.09,25.02,25.0465,5712,0
+CHMI_B.US,D,20240920,000000,25.07,25.1191,25.05,25.1191,5939,0
+CHMI_B.US,D,20240923,000000,25.12,25.14,25.07,25.1,4166,0
+CHMI_B.US,D,20240924,000000,25.08,25.15,25.04,25.0867,16541,0
+CHMI_B.US,D,20240925,000000,25.1,25.1601,25.1,25.12,9843,0
+CHMI_B.US,D,20240926,000000,25.12,25.25,25.12,25.25,9575,0
+CHMI_B.US,D,20240927,000000,25.22,25.38,25.19,25.38,4697,0
+CHMI_B.US,D,20240930,000000,24.75,24.885,24.6506,24.76,22806,0
+CHMI_B.US,D,20241001,000000,24.8,24.97,24.74,24.9,16168,0
+CHMI_B.US,D,20241002,000000,24.81,24.955,24.8,24.9,11295,0
+CHMI_B.US,D,20241003,000000,24.87,24.9799,24.87,24.89,4751,0
+CHMI_B.US,D,20241004,000000,24.86,24.9,24.8,24.8202,7366,0
+CHMI_B.US,D,20241007,000000,24.8,24.9462,24.75,24.75,13397,0
+CHMI_B.US,D,20241008,000000,24.8,24.89,24.7001,24.86,2069,0
+CHMI_B.US,D,20241009,000000,24.935,24.9415,24.87,24.87,1780,0
+CHMI_B.US,D,20241010,000000,24.7501,24.8799,24.7501,24.7671,1197,0
+CHMI_B.US,D,20241014,000000,24.7708,24.8999,24.7,24.88,6757,0
+CHMI_B.US,D,20241015,000000,24.9586,24.97,24.82,24.89,7391,0
+CHMI_B.US,D,20241016,000000,24.89,24.9,24.7,24.9,2885,0
+CHMI_B.US,D,20241017,000000,24.9569,24.9999,24.9426,24.9426,1299,0
+CHMI_B.US,D,20241018,000000,24.9499,24.95,24.8892,24.8892,7988,0
+CHMI_B.US,D,20241021,000000,24.91,24.91,24.85,24.9,7296,0
+CHMI_B.US,D,20241022,000000,24.9048,24.93,24.7701,24.81,6266,0
+CHMI_B.US,D,20241023,000000,24.79,24.85,24.7,24.8499,7399,0
+CHMI_B.US,D,20241024,000000,24.85,24.85,24.8492,24.8492,1852,0
+CHMI_B.US,D,20241025,000000,24.9,24.9,24.7,24.7,15628,0
+CHMI_B.US,D,20241028,000000,24.9,24.9,24.71,24.75,4636,0
+CHMI_B.US,D,20241029,000000,24.79,24.79,24.57,24.719,5024,0
+CHMI_B.US,D,20241030,000000,24.65,24.77,24.64,24.64,20608,0
+CHMI_B.US,D,20241031,000000,24.68,24.7,24.57,24.7,5647,0
+CHMI_B.US,D,20241101,000000,24.805,24.8799,24.73,24.87,1531,0
+CHMI_B.US,D,20241104,000000,24.9,24.9,24.84,24.8628,2559,0
+CHMI_B.US,D,20241105,000000,24.9,24.93,24.8877,24.92,4026,0
+CHMI_B.US,D,20241106,000000,24.9002,25,24.9002,24.96,4275,0
+CHMI_B.US,D,20241107,000000,24.97,25,24.97,24.97,4140,0
+CHMI_B.US,D,20241108,000000,24.98,25.1,24.96,25.1,6321,0
+CHMI_B.US,D,20241111,000000,24.9,25.08,24.9,25.02,5590,0
+CHMI_B.US,D,20241112,000000,24.98,24.99,24.7602,24.99,8894,0
+CHMI_B.US,D,20241113,000000,24.76,25,24.7,24.87,13206,0
+CHMI_B.US,D,20241114,000000,24.892,24.93,24.8326,24.8326,6336,0
+CHMI_B.US,D,20241115,000000,24.87,24.95,24.59,24.6799,5894,0
+CHMI_B.US,D,20241118,000000,24.856,24.88,24.76,24.85,2966,0
+CHMI_B.US,D,20241119,000000,24.88,24.88,24.7,24.75,7484,0
+CHMI_B.US,D,20241120,000000,24.6227,24.7,24.6186,24.65,9048,0
+CHMI_B.US,D,20241121,000000,24.62,24.62,24.05,24.16,22238,0
+CHMI_B.US,D,20241122,000000,24,24.2,22.38,23.75,40719,0
+CHMI_B.US,D,20241125,000000,23.79,24.1,23.78,23.84,18255,0
+CHMI_B.US,D,20241126,000000,23.98,24.08,23.65,23.7,13255,0
+CHMI_B.US,D,20241127,000000,23.68,24.05,23.26,23.85,7108,0
+CHMI_B.US,D,20241129,000000,23.89,23.95,23.76,23.77,8555,0
+CHMI_B.US,D,20241202,000000,23.85,23.99,23.801,23.84,5986,0
+CHMI_B.US,D,20241203,000000,23.852,24.1799,23.85,23.85,5114,0
+CHMI_B.US,D,20241204,000000,23.9691,24.09,23.87,23.87,9418,0
+CHMI_B.US,D,20241205,000000,24,24.18,23.92,24,5471,0
+CHMI_B.US,D,20241206,000000,24.04,24.04,24,24,897,0
+CHMI_B.US,D,20241209,000000,24.09,24.2,23.89,24.0317,3999,0
+CHMI_B.US,D,20241210,000000,24.2,24.45,24.1,24.39,5047,0
+CHMI_B.US,D,20241211,000000,24.205,24.4275,24,24.3577,4871,0
+CHMI_B.US,D,20241212,000000,24.2813,24.29,24.01,24.02,2125,0
+CHMI_B.US,D,20241213,000000,24.11,24.4,24.1,24.1,6509,0
+CHMI_B.US,D,20241216,000000,24.2,24.51,24.2,24.51,5665,0
+CHMI_B.US,D,20241217,000000,24.54,24.5972,24.15,24.15,2350,0
+CHMI_B.US,D,20241218,000000,24.4243,24.47,24.11,24.11,7572,0
+CHMI_B.US,D,20241219,000000,24.2226,24.2226,24,24.2,745,0
+CHMI_B.US,D,20241220,000000,24.49,24.5112,23.95,24.1275,2596,0
+CHMI_B.US,D,20241223,000000,24.1693,24.6,24.13,24.2,4884,0
+CHMI_B.US,D,20241224,000000,24.58,24.63,24.4,24.4,4378,0
+CHMI_B.US,D,20241226,000000,24.6062,24.6201,24.31,24.4,3028,0
+CHMI_B.US,D,20241227,000000,24.525,24.5798,24.42,24.52,3093,0
+CHMI_B.US,D,20241230,000000,24.5593,24.66,24.49,24.66,9616,0
+CHMI_B.US,D,20241231,000000,24,24.23,23.8,24.15,5323,0
+CHMI_B.US,D,20250102,000000,24.11,24.25,23.9,24.25,6386,0
+CHMI_B.US,D,20250103,000000,24.2067,24.34,24.16,24.2,2613,0
+CHMI_B.US,D,20250106,000000,24.55,24.55,24.07,24.1,6830,0
+CHMI_B.US,D,20250107,000000,24.25,24.4999,24.0801,24.47,5166,0
+CHMI_B.US,D,20250108,000000,24.25,24.5,24.0801,24.5,2398,0
+CHMI_B.US,D,20250110,000000,24.35,24.49,24.1,24.2435,3588,0
+CHMI_B.US,D,20250113,000000,24.24,24.3066,24.1001,24.235,6420,0
+CHMI_B.US,D,20250114,000000,24.35,24.35,23.965,24.307,10318,0
+CHMI_B.US,D,20250115,000000,24.25,24.3362,24.1564,24.235,3994,0
+CHMI_B.US,D,20250116,000000,24.32,24.32,24.0516,24.32,4085,0
+CHMI_B.US,D,20250117,000000,24.36,24.36,24.1988,24.2438,1032,0
+CHMI_B.US,D,20250121,000000,24.48,24.48,24.215,24.2186,4852,0
+CHMI_B.US,D,20250122,000000,24.149,24.32,24.149,24.149,763,0
+CHMI_B.US,D,20250123,000000,24.0742,24.15,24.0742,24.15,1129,0
+CHMI_B.US,D,20250124,000000,24.15,24.36,24.0501,24.315,5530,0
+CHMI_B.US,D,20250127,000000,24.48,24.48,24.298,24.31,1651,0
+CHMI_B.US,D,20250128,000000,24.39,24.48,24.32,24.47,4170,0
+CHMI_B.US,D,20250129,000000,24.45,24.48,24.36,24.47,2032,0
+CHMI_B.US,D,20250130,000000,24.34,24.48,24.34,24.46,3072,0
+CHMI_B.US,D,20250131,000000,24.48,24.48,24.46,24.4799,2245,0
+CHMI_B.US,D,20250203,000000,24.448,24.48,24.26,24.3042,3194,0
+CHMI_B.US,D,20250204,000000,24.4706,24.48,24.3,24.3,2504,0
+CHMI_B.US,D,20250205,000000,24.54,24.54,24.4,24.4,1378,0
+CHMI_B.US,D,20250206,000000,24.38,24.3896,24.3,24.3,2539,0
+CHMI_B.US,D,20250207,000000,24.3291,24.57,24.3291,24.5,4340,0
+CHMI_B.US,D,20250210,000000,24.52,24.52,24.32,24.5,1479,0
+CHMI_B.US,D,20250211,000000,24.5238,24.55,24.5,24.55,2932,0
+CHMI_B.US,D,20250212,000000,24.56,24.61,24.3985,24.55,3740,0
+CHMI_B.US,D,20250213,000000,24.32,24.55,24.32,24.55,1235,0
+CHMI_B.US,D,20250214,000000,24.55,24.63,24.4,24.54,4430,0
+CHMI_B.US,D,20250218,000000,24.5,24.5,24.39,24.5,1104,0
+CHMI_B.US,D,20250219,000000,24.5245,24.57,24.5,24.5,2470,0
+CHMI_B.US,D,20250220,000000,24.5084,24.59,24.49,24.59,5986,0
+CHMI_B.US,D,20250221,000000,24.5374,24.55,24.5,24.53,7023,0
+CHMI_B.US,D,20250224,000000,24.53,24.6,24.53,24.56,2604,0
+CHMI_B.US,D,20250225,000000,24.59,24.6,24.4,24.4,10359,0
+CHMI_B.US,D,20250226,000000,24.44,24.575,24.4,24.41,14339,0
+CHMI_B.US,D,20250227,000000,24.4091,24.476,24.4091,24.47,823,0
+CHMI_B.US,D,20250228,000000,24.4371,24.54,24.38,24.4697,3553,0
+CHMI_B.US,D,20250303,000000,24.4631,24.4631,24.4,24.4,5729,0
+CHMI_B.US,D,20250304,000000,24.445,24.5,24.35,24.5,2958,0
+CHMI_B.US,D,20250305,000000,24.59,24.59,24.4243,24.45,5193,0
+CHMI_B.US,D,20250306,000000,24.5107,24.58,24.4,24.4,1139,0
+CHMI_B.US,D,20250307,000000,24.5,24.56,24.26,24.3,10718,0
+CHMI_B.US,D,20250310,000000,24.31,24.4658,24,24.03,22644,0
+CHMI_B.US,D,20250311,000000,24.2188,24.3599,24.15,24.3599,4890,0
+CHMI_B.US,D,20250312,000000,24.36,24.57,24.31,24.4929,9445,0
+CHMI_B.US,D,20250313,000000,24.4765,24.5822,24.29,24.4,14297,0
+CHMI_B.US,D,20250314,000000,24.445,24.445,24.3,24.3877,1419,0
+CHMI_B.US,D,20250317,000000,24.4381,24.55,24.2278,24.55,4371,0
+CHMI_B.US,D,20250318,000000,24.55,24.58,24.26,24.58,1878,0
+CHMI_B.US,D,20250319,000000,24.537,24.58,24.51,24.58,6979,0
+CHMI_B.US,D,20250320,000000,24.6,24.6,24.42,24.42,1597,0
+CHMI_B.US,D,20250321,000000,24.4282,24.6,24.42,24.5712,2340,0
+CHMI_B.US,D,20250324,000000,24.572,24.5878,24.45,24.555,4656,0
+CHMI_B.US,D,20250325,000000,24.57,24.59,24.515,24.59,3784,0
+CHMI_B.US,D,20250326,000000,24.555,24.6,24.5,24.6,2893,0
+CHMI_B.US,D,20250327,000000,24.6,24.6,24.572,24.6,2413,0
+CHMI_B.US,D,20250328,000000,24.59,24.6297,24.5639,24.6297,9411,0
+CHMI_B.US,D,20250331,000000,24.031,24.1,23.9501,24.07,10793,0
+CHMI_B.US,D,20250401,000000,24.08,24.17,24,24.07,2959,0
+CHMI_B.US,D,20250402,000000,24.06,24.3199,24.06,24.16,1421,0
+CHMI_B.US,D,20250403,000000,23.9,24.1,23.89,23.975,8556,0
+CHMI_B.US,D,20250404,000000,23.9665,24.18,23.6001,23.75,9991,0
+CHMI_B.US,D,20250407,000000,23.36,23.45,22.58,23.06,16370,0
+CHMI_B.US,D,20250408,000000,23.1309,23.53,23.11,23.21,3857,0
+CHMI_B.US,D,20250409,000000,23.09,23.22,22.59,23.18,14026,0
+CHMI_B.US,D,20250410,000000,23.29,23.29,22.58,23.21,10222,0
+CHMI_B.US,D,20250411,000000,23.2,23.47,22.23,22.6,10411,0
+CHMI_B.US,D,20250414,000000,23.6,23.6,22.8655,23.005,2636,0
+CHMI_B.US,D,20250415,000000,23.5,24,23.32,23.6,6208,0
+CHMI_B.US,D,20250416,000000,23.2431,23.81,23.1,23.7999,3005,0
+CHMI_B.US,D,20250417,000000,23.5,23.5,23.5,23.5,575,0
+CHMI_B.US,D,20250422,000000,23.9,23.9124,23.27,23.27,1169,0
+CHMI_B.US,D,20250423,000000,23.8254,23.8254,23.28,23.39,2136,0
+CHMI_B.US,D,20250424,000000,23.7086,23.74,23.56,23.69,1132,0
+CHMI_B.US,D,20250425,000000,23.69,23.78,23.5,23.51,5150,0
+CHMI_B.US,D,20250428,000000,23.65,23.78,23.53,23.76,2035,0
+CHMI_B.US,D,20250429,000000,23.76,23.76,23.635,23.7407,4010,0
+CHMI_B.US,D,20250430,000000,23.7,23.7636,23.61,23.75,2100,0
+CHMI_B.US,D,20250501,000000,23.75,23.75,23.66,23.69,3319,0
+CHMI_B.US,D,20250502,000000,23.7517,23.7517,23.7,23.7458,1379,0
+CHMI_B.US,D,20250505,000000,23.69,23.7599,23.69,23.7599,1133,0
+CHMI_B.US,D,20250506,000000,23.7006,23.8218,23.67,23.8218,4626,0
+CHMI_B.US,D,20250507,000000,23.98,24.3,23.98,24.3,5943,0
+CHMI_B.US,D,20250508,000000,24.29,24.29,24.16,24.22,802,0
+CHMI_B.US,D,20250509,000000,24.2,24.2,23.98,24.1,4114,0
+CHMI_B.US,D,20250512,000000,24.0206,24.2288,24.0206,24.2087,673,0
+CHMI_B.US,D,20250513,000000,24.225,24.34,24.2,24.275,3156,0
+CHMI_B.US,D,20250514,000000,24.2001,24.275,24.2,24.2204,2351,0
+CHMI_B.US,D,20250515,000000,24.44,24.44,24.25,24.25,1047,0
+CHMI_B.US,D,20250519,000000,24.2,24.2261,24.2,24.2261,477,0
+CHMI_B.US,D,20250521,000000,24.255,24.255,24.05,24.05,17185,0
+CHMI_B.US,D,20250522,000000,24.03,24.0301,23.75,23.7944,3289,0
+CHMI_B.US,D,20250523,000000,23.81,23.9601,23.81,23.9601,1146,0
+CHMI_B.US,D,20250527,000000,24.05,24.4,24.04,24.2999,2343,0
+CHMI_B.US,D,20250528,000000,24.3,24.3,24.29,24.29,1270,0
+CHMI_B.US,D,20250529,000000,24.15,24.3,24.15,24.29,765,0
+CHMI_B.US,D,20250530,000000,24.2899,24.2899,24.2899,24.2899,1016,0
+CHMI_B.US,D,20250602,000000,24.02,24.02,24.02,24.02,475,0
+CHMI_B.US,D,20250603,000000,24.07,24.2599,24.051,24.2599,1884,0
+CHMI_B.US,D,20250604,000000,24.21,24.25,24.21,24.21,783,0
+CHMI_B.US,D,20250605,000000,24.35,24.35,24.28,24.35,403,0
+CHMI_B.US,D,20250606,000000,24.25,24.25,24.25,24.25,358,0
+CHMI_B.US,D,20250609,000000,24.35,24.35,24.1488,24.1488,1344,0
+CHMI_B.US,D,20250610,000000,24.1676,24.1676,24.1676,24.1676,400,0
+CHMI_B.US,D,20250611,000000,24.2806,24.2806,24.0001,24.1601,1170,0
+CHMI_B.US,D,20250612,000000,24.17,24.29,24,24,3848,0
+CHMI_B.US,D,20250613,000000,24.15,24.15,24.15,24.15,1090,0
+CHMI_B.US,D,20250616,000000,24.15,24.15,24.15,24.15,212,0
+CHMI_B.US,D,20250617,000000,24.3767,24.3767,24.15,24.3767,649,0
+CHMI_B.US,D,20250618,000000,24.01,24.3718,24.01,24.2,1977,0
+CHMI_B.US,D,20250620,000000,24.4021,24.4021,24,24.04,9394,0
+CHMI_B.US,D,20250623,000000,24.12,24.12,24.12,24.12,284,0
+CHMI_B.US,D,20250624,000000,24.15,24.3999,24.14,24.3999,3096,0
+CHMI_B.US,D,20250626,000000,24.13,24.4,23.97,23.97,6848,0
+CHMI_B.US,D,20250627,000000,24.31,24.31,24.25,24.28,820,0
+CHMI_B.US,D,20250630,000000,23.31,23.88,23.31,23.71,4118,0
+CHMI_B.US,D,20250701,000000,23.73,23.73,23.56,23.7,1821,0
+CHMI_B.US,D,20250702,000000,23.7,23.73,23.61,23.61,1506,0
+CHMI_B.US,D,20250703,000000,23.75,23.75,23.75,23.75,1064,0
+CHMI_B.US,D,20250707,000000,23.68,23.75,23.61,23.64,2395,0
+CHMI_B.US,D,20250708,000000,23.65,23.87,23.65,23.67,2556,0
+CHMI_B.US,D,20250709,000000,23.75,24.025,23.75,23.7653,1943,0
+CHMI_B.US,D,20250710,000000,23.94,24.37,23.8,24.15,7833,0
+CHMI_B.US,D,20250711,000000,24.15,24.24,23.8,24.14,786,0
+CHMI_B.US,D,20250714,000000,24.3,24.3,24.1421,24.16,1782,0
+CHMI_B.US,D,20250715,000000,24.3,24.3461,24.1395,24.18,2191,0
+CHMI_B.US,D,20250716,000000,24.21,24.235,24.02,24.05,2425,0
+CHMI_B.US,D,20250717,000000,24.0076,24.1,24.0076,24.1,489,0
+CHMI_B.US,D,20250718,000000,24.072,24.1,24.07,24.07,2673,0
+CHMI_B.US,D,20250721,000000,24.165,24.165,24.0101,24.15,1993,0
+CHMI_B.US,D,20250722,000000,24.17,24.17,23.99,23.99,2575,0
+CHMI_B.US,D,20250723,000000,24.0001,24.0001,24.0001,24.0001,1040,0
+CHMI_B.US,D,20250724,000000,24.13,24.29,24,24.06,2724,0
+CHMI_B.US,D,20250725,000000,24.09,24.27,24.06,24.15,3864,0
+CHMI_B.US,D,20250728,000000,24.225,24.228,24,24,2011,0
+CHMI_B.US,D,20250729,000000,24.0001,24.01,23.8294,23.9991,1130,0
+CHMI_B.US,D,20250730,000000,24.269,24.269,24.269,24.269,525,0
+CHMI_B.US,D,20250731,000000,24.2999,24.3,24.2999,24.3,424,0
+CHMI_B.US,D,20250801,000000,24.1798,24.3,23.963,23.963,1927,0
+CHMI_B.US,D,20250804,000000,24.1427,24.1427,24,24.034,2164,0
+CHMI_B.US,D,20250805,000000,24.15,24.15,24.15,24.15,358,0
+CHMI_B.US,D,20250806,000000,24.206,24.2899,24.206,24.2899,608,0
+CHMI_B.US,D,20250807,000000,24.24,24.24,24.24,24.24,426,0
+CHMI_B.US,D,20250808,000000,24.24,24.24,24.0211,24.0211,793,0
+CHMI_B.US,D,20250812,000000,24.155,24.155,24.15,24.15,2537,0
+CHMI_B.US,D,20250813,000000,24.105,24.1107,24.06,24.1107,1372,0
+CHMI_B.US,D,20250815,000000,24.1256,24.1256,24.1256,24.1256,301,0
+CHMI_B.US,D,20250819,000000,24,24.0724,24,24.0724,1591,0
+CHMI_B.US,D,20250820,000000,24.25,24.25,24.1243,24.2306,1752,0
+CHMI_B.US,D,20250822,000000,24.2,24.2,24.1125,24.1125,972,0
+CHMI_B.US,D,20250825,000000,24.2,24.2,24.115,24.2,2679,0
+CHMI_B.US,D,20250826,000000,24.2,24.23,24.15,24.2,947,0
+CHMI_B.US,D,20250827,000000,24.24,24.24,24.2,24.2,624,0
+CHMI_B.US,D,20250828,000000,24.2,24.25,24.19,24.2,1590,0
+CHMI_B.US,D,20250829,000000,24.25,24.2881,24.15,24.2881,692,0
+CHMI_B.US,D,20250902,000000,24.12,24.2,24.11,24.2,1264,0
+CHMI_B.US,D,20250903,000000,24.18,24.18,24.18,24.18,398,0
+CHMI_B.US,D,20250904,000000,24.2612,24.29,24.1816,24.19,2044,0
+CHMI_B.US,D,20250905,000000,24.29,24.3,24.0672,24.2,5797,0
+CHMI_B.US,D,20250908,000000,24.29,24.5514,24.1,24.3655,10815,0
+CHMI_B.US,D,20250909,000000,24.35,24.35,24.1488,24.3,4130,0
+CHMI_B.US,D,20250910,000000,24.16,24.4395,24.065,24.43,8831,0
+CHMI_B.US,D,20250912,000000,24.4436,24.48,24.345,24.345,846,0
+CHMI_B.US,D,20250915,000000,24.35,24.37,24.21,24.29,1732,0
+CHMI_B.US,D,20250916,000000,24.33,24.34,24.1,24.14,8933,0
+CHMI_B.US,D,20250917,000000,24.23,24.29,24.168,24.29,3664,0
+CHMI_B.US,D,20250918,000000,24.145,24.145,24.1352,24.14,1419,0
+CHMI_B.US,D,20250919,000000,24.145,24.23,24.1102,24.21,2267,0
+CHMI_B.US,D,20250922,000000,24.2,24.35,24.1255,24.32,5755,0
+CHMI_B.US,D,20250923,000000,24.2168,24.2168,24.2,24.2005,633,0
+CHMI_B.US,D,20250924,000000,24.33,24.35,24.227,24.3,2258,0
+CHMI_B.US,D,20250925,000000,24.38,24.38,24.3,24.38,559,0
+CHMI_B.US,D,20250926,000000,24.34,24.38,24.16,24.21,3789,0
+CHMI_B.US,D,20250929,000000,24.4,24.49,24.16,24.49,3281,0
+CHMI_B.US,D,20250930,000000,23.852,24.05,23.76,23.8,3389,0
+CHMI_B.US,D,20251001,000000,24.0067,24.0498,23.85,24.0498,2460,0
+CHMI_B.US,D,20251002,000000,24.11,24.11,23.8501,23.8501,560,0
+CHMI_B.US,D,20251003,000000,24,24.05,23.9766,23.9766,694,0
+CHMI_B.US,D,20251006,000000,24.03,24.03,23.8878,23.8878,3172,0
+CHMI_B.US,D,20251007,000000,24,24,23.65,23.65,4436,0
+CHMI_B.US,D,20251008,000000,23.919,23.919,23.58,23.9188,2666,0
+CHMI_B.US,D,20251009,000000,23.72,23.7499,23.4305,23.63,10372,0
+CHMI_B.US,D,20251010,000000,23.58,23.66,23.45,23.47,3559,0
+CHMI_B.US,D,20251013,000000,23.6286,23.63,23.5372,23.62,750,0
+CHMI_B.US,D,20251014,000000,23.6,23.68,23.5,23.5,1325,0
+CHMI_B.US,D,20251015,000000,23.67,23.9799,23.67,23.775,6003,0
+CHMI_B.US,D,20251016,000000,23.77,23.99,23.71,23.8595,3492,0
+CHMI_B.US,D,20251017,000000,23.99,23.99,23.8218,23.8218,823,0
+CHMI_B.US,D,20251020,000000,23.96,24,23.6,23.61,2486,0
+CHMI_B.US,D,20251021,000000,23.795,23.99,23.67,23.92,5481,0
+CHMI_B.US,D,20251022,000000,23.88,23.94,23.87,23.93,2013,0
+CHMI_B.US,D,20251023,000000,23.9829,23.9829,23.9,23.93,980,0
+CHMI_B.US,D,20251024,000000,23.9,23.9,23.88,23.88,829,0
+CHMI_B.US,D,20251027,000000,23.9704,23.9704,23.72,23.83,2663,0
+CHMI_B.US,D,20251028,000000,23.99,24.025,23.99,24.0182,925,0
+CHMI_B.US,D,20251029,000000,23.9,23.95,23.9,23.95,675,0
+CHMI_B.US,D,20251030,000000,24,24,24,24,391,0
+CHMI_B.US,D,20251031,000000,23.9,23.9,23.7,23.7,7185,0
+CHMI_B.US,D,20251103,000000,23.768,23.768,23.62,23.72,2976,0
+CHMI_B.US,D,20251104,000000,23.79,23.8,23.65,23.65,1570,0
+CHMI_B.US,D,20251105,000000,23.6281,23.771,23.6281,23.66,1477,0
+CHMI_B.US,D,20251106,000000,23.8,23.8,23.6,23.61,1150,0
+CHMI_B.US,D,20251107,000000,23.8,23.8435,23.74,23.75,1638,0
+CHMI_B.US,D,20251110,000000,23.73,23.74,23.64,23.65,4086,0
+CHMI_B.US,D,20251111,000000,23.8722,23.8722,23.8722,23.8722,288,0
+CHMI_B.US,D,20251112,000000,23.82,23.82,23.75,23.75,1476,0
+CHMI_B.US,D,20251113,000000,23.76,23.76,23.69,23.76,1587,0
+CHMI_B.US,D,20251114,000000,23.75,23.75,23.7044,23.75,1525,0
+CHMI_B.US,D,20251117,000000,23.97,23.97,23.756,23.756,1656,0
+CHMI_B.US,D,20251118,000000,23.76,23.76,23.51,23.54,5711,0
+CHMI_B.US,D,20251119,000000,23.774,23.774,23.75,23.75,408,0
+CHMI_B.US,D,20251120,000000,23.55,23.98,23,23.4501,9302,0
+CHMI_B.US,D,20251121,000000,23.5926,23.5926,23.5926,23.5926,724,0
+CHMI_B.US,D,20251124,000000,23.4,23.59,23.32,23.576,2005,0
+CHMI_B.US,D,20251125,000000,23.2572,23.58,23.25,23.58,5611,0
+CHMI_B.US,D,20251126,000000,23.55,23.66,23.32,23.66,5730,0
+CHMI_B.US,D,20251128,000000,23.6,23.6,23.52,23.59,2594,0
+CHMI_B.US,D,20251201,000000,23.69,23.7637,23.6,23.665,1774,0
+CHMI_B.US,D,20251202,000000,23.65,23.745,23.5,23.745,662,0
+CHMI_B.US,D,20251203,000000,23.77,23.79,23.5782,23.61,2418,0
+CHMI_B.US,D,20251204,000000,23.7385,23.8,23.63,23.63,3656,0
+CHMI_B.US,D,20251205,000000,23.63,23.7,23.4501,23.6234,2872,0
+CHMI_B.US,D,20251208,000000,23.6675,23.6675,23.46,23.6625,2715,0
+CHMI_B.US,D,20251209,000000,23.69,23.8,23.57,23.5701,3314,0
+CHMI_B.US,D,20251210,000000,23.626,23.626,23.59,23.59,1911,0
+CHMI_B.US,D,20251211,000000,23.5501,23.62,23.5501,23.587,2538,0
+CHMI_B.US,D,20251212,000000,23.59,23.8,23.5899,23.7425,2611,0
+CHMI_B.US,D,20251215,000000,23.8212,23.8212,23.8212,23.8212,306,0
+CHMI_B.US,D,20251216,000000,23.8001,23.8001,23.45,23.45,6159,0
+CHMI_B.US,D,20251218,000000,23.89,23.9,23.6787,23.78,5023,0
+CHMI_B.US,D,20251219,000000,23.9,23.971,23.87,23.9,1695,0
+CHMI_B.US,D,20251222,000000,23.9781,24.0324,23.8,23.8,2307,0
+CHMI_B.US,D,20251223,000000,23.8211,24.04,23.8211,24.01,6711,0
+CHMI_B.US,D,20251224,000000,24.04,24.1284,23.88,24.1,2171,0
+CHMI_B.US,D,20251226,000000,24.0784,24.13,24.0784,24.13,1085,0
+CHMI_B.US,D,20251229,000000,23.98,24.1337,23.75,23.79,13250,0
+CHMI_B.US,D,20251230,000000,23.55,23.97,23.55,23.9,3470,0
+CHMI_B.US,D,20251231,000000,23.2932,23.36,23.2932,23.2932,1197,0
+CHMI_B.US,D,20260102,000000,23.49,23.57,23.48,23.57,819,0
+CHMI_B.US,D,20260105,000000,23.75,23.89,23.57,23.89,5483,0
+CHMI_B.US,D,20260106,000000,23.68,23.695,23.495,23.69,3722,0
+CHMI_B.US,D,20260107,000000,23.66,23.715,23.6064,23.64,1960,0
+CHMI_B.US,D,20260108,000000,23.3625,23.6423,23.3625,23.61,2916,0
+CHMI_B.US,D,20260109,000000,23.6,23.78,23.6,23.78,2254,0
+CHMI_B.US,D,20260112,000000,23.4,23.8,23.4,23.78,3127,0
+CHMI_B.US,D,20260113,000000,23.5525,23.7951,23.5525,23.7,3191,0
+CHMI_B.US,D,20260114,000000,23.61,23.61,23.6,23.6,1245,0
+CHMI_B.US,D,20260115,000000,23.75,23.75,23.64,23.64,2778,0
+CHMI_B.US,D,20260116,000000,23.62,23.97,23.6001,23.97,1647,0
+CHMI_B.US,D,20260121,000000,23.9035,23.9035,23.81,23.81,1091,0
+CHMI_B.US,D,20260122,000000,23.95,23.95,23.6001,23.795,1152,0
+CHMI_B.US,D,20260123,000000,23.97,23.97,23.97,23.97,632,0
+CHMI_B.US,D,20260126,000000,23.785,23.94,23.6001,23.94,5421,0
+CHMI_B.US,D,20260127,000000,23.72,23.9,23.6857,23.7286,9981,0
+CHMI_B.US,D,20260128,000000,23.72,23.72,23.22,23.48,11240,0
+CHMI_B.US,D,20260129,000000,23.475,23.58,23.38,23.4801,9919,0
+CHMI_B.US,D,20260130,000000,23.34,23.48,23.25,23.359,4305,0
+CHMI_B.US,D,20260202,000000,23.382,23.43,23.355,23.395,2400,0
+CHMI_B.US,D,20260203,000000,23.47,23.48,23.38,23.3801,3288,0
+CHMI_B.US,D,20260204,000000,23.4035,23.48,23.38,23.46,2125,0
+CHMI_B.US,D,20260205,000000,23.395,23.48,23.31,23.35,8222,0
+CHMI_B.US,D,20260206,000000,23.46,23.47,23.31,23.31,518,0
+CHMI_B.US,D,20260209,000000,23.307,23.43,23.307,23.37,7957,0
+CHMI_B.US,D,20260210,000000,23.4,23.5061,23.36,23.5061,4648,0
+CHMI_B.US,D,20260211,000000,23.38,23.6,23.38,23.48,1775,0
+CHMI_B.US,D,20260212,000000,23.47,23.485,23.3701,23.485,1997,0
+CHMI_B.US,D,20260213,000000,23.38,23.4,23.36,23.4,3530,0
+CHMI_B.US,D,20260217,000000,23.37,23.59,23.37,23.37,4670,0
+CHMI_B.US,D,20260218,000000,23.5788,23.5788,23.42,23.45,1450,0
diff --git a/daily/us/nyse stocks/1/cht.us.txt b/daily/us/nyse stocks/1/cht.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c8dcc4af95716a0eb764143447980747294e0b5c
--- /dev/null
+++ b/daily/us/nyse stocks/1/cht.us.txt	
@@ -0,0 +1,5279 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHT.US,D,20050225,000000,15.6271,15.9516,15.6145,15.8981,872029.48385631,0
+CHT.US,D,20050228,000000,15.8981,15.8981,15.6223,15.6601,666575.74329587,0
+CHT.US,D,20050301,000000,15.7699,15.9438,15.5183,15.6601,1136512.2600149,0
+CHT.US,D,20050302,000000,16.0594,16.0594,15.7311,15.835,1083999.9113493,0
+CHT.US,D,20050303,000000,15.904,16.0215,15.6417,15.699,582245.90231802,0
+CHT.US,D,20050304,000000,15.8078,15.8593,15.596,15.6854,505583.72078304,0
+CHT.US,D,20050307,000000,15.5183,15.7311,15.5047,15.5708,549408.18303108,0
+CHT.US,D,20050308,000000,15.5708,15.6271,15.5047,15.5883,671941.45771803,0
+CHT.US,D,20050309,000000,15.6271,15.7767,15.596,15.6465,495361.89067989,0
+CHT.US,D,20050310,000000,15.6465,15.6465,15.4989,15.5183,237011.80078622,0
+CHT.US,D,20050311,000000,15.4464,15.5183,15.4086,15.4144,263076.48953146,0
+CHT.US,D,20050314,000000,15.3891,15.53,15.3775,15.427,343061.8725543,0
+CHT.US,D,20050315,000000,15.3891,15.4464,15.3823,15.4018,483095.48865764,0
+CHT.US,D,20050316,000000,15.4416,15.5242,15.2648,15.3114,817471.53377914,0
+CHT.US,D,20050317,000000,15.1958,15.3775,15.1376,15.2221,359673.76202397,0
+CHT.US,D,20050318,000000,15.3056,15.4348,15.2327,15.3377,269466.54889798,0
+CHT.US,D,20050321,000000,15.2803,15.427,15.2327,15.2522,259118.09122885,0
+CHT.US,D,20050322,000000,15.2522,15.3114,15.1696,15.2143,348298.90042565,0
+CHT.US,D,20050323,000000,15.2852,15.3309,15.1696,15.2017,890811.54331867,0
+CHT.US,D,20050324,000000,15.157,15.2075,15.0909,15.157,353795.36038342,0
+CHT.US,D,20050328,000000,15.157,15.2599,15.1308,15.2017,241101.97411685,0
+CHT.US,D,20050329,000000,15.1123,15.2017,14.886,14.8908,438121.08339165,0
+CHT.US,D,20050330,000000,15.157,15.2327,15.0482,15.124,317634.43960862,0
+CHT.US,D,20050331,000000,15.3056,15.4086,15.2017,15.2221,705544.08986292,0
+CHT.US,D,20050401,000000,15.2648,15.3056,15.087,15.0909,481436.97639093,0
+CHT.US,D,20050404,000000,15.087,15.1958,15.0793,15.1492,424196.16910268,0
+CHT.US,D,20050405,000000,15.1958,15.3697,15.1308,15.2803,455244.6305873,0
+CHT.US,D,20050406,000000,15.2803,15.3192,15.157,15.1754,322233.18218801,0
+CHT.US,D,20050407,000000,15.1123,15.2075,14.9054,15.1308,591957.10418759,0
+CHT.US,D,20050408,000000,15.1492,15.2599,15.0987,15.189,229857.85805415,0
+CHT.US,D,20050411,000000,15.087,15.087,14.8005,14.9248,334118.6720199,0
+CHT.US,D,20050412,000000,14.8005,14.9433,14.7111,14.9297,550303.84142465,0
+CHT.US,D,20050413,000000,14.8665,14.886,14.7374,14.7646,251193.05868438,0
+CHT.US,D,20050414,000000,14.7646,14.8005,14.6266,14.6665,180026.30761476,0
+CHT.US,D,20050415,000000,14.3051,14.3304,14.0924,14.3304,480157.31732977,0
+CHT.US,D,20050418,000000,14.2002,14.4926,14.2002,14.3245,272788.72089343,0
+CHT.US,D,20050419,000000,14.4411,14.7898,14.4411,14.75,371297.76078463,0
+CHT.US,D,20050420,000000,14.4411,14.4732,14.343,14.3692,211203.45565018,0
+CHT.US,D,20050421,000000,14.343,14.6325,14.3304,14.511,181303.9076911,0
+CHT.US,D,20050422,000000,14.4265,14.511,14.3304,14.3818,196509.51053363,0
+CHT.US,D,20050425,000000,14.4411,14.5819,14.4343,14.5625,111925.3849314,0
+CHT.US,D,20050426,000000,14.5819,14.6529,14.4528,14.5431,176703.1061269,0
+CHT.US,D,20050427,000000,14.4265,14.5246,14.3051,14.4265,137734.75955985,0
+CHT.US,D,20050428,000000,14.3818,14.4732,14.3245,14.4265,261290.32020635,0
+CHT.US,D,20050429,000000,14.4081,14.6325,14.3945,14.5625,515041.66752064,0
+CHT.US,D,20050502,000000,14.6218,14.7947,14.5819,14.7374,367467.01954042,0
+CHT.US,D,20050503,000000,14.5499,14.6781,14.4858,14.5751,276494.89355647,0
+CHT.US,D,20050504,000000,14.5052,14.7646,14.4858,14.6529,366188.38997167,0
+CHT.US,D,20050505,000000,14.6529,14.918,14.6393,14.6985,493322.46622282,0
+CHT.US,D,20050506,000000,14.6266,14.8598,14.6218,14.7442,340633.2999676,0
+CHT.US,D,20050509,000000,14.6023,14.7694,14.5246,14.6529,507885.66580375,0
+CHT.US,D,20050510,000000,14.5819,14.7374,14.478,14.4858,147829.96209701,0
+CHT.US,D,20050511,000000,14.4926,14.6325,14.4858,14.5499,270616.49191593,0
+CHT.US,D,20050512,000000,14.6218,14.6218,14.3245,14.3634,398768.73615701,0
+CHT.US,D,20050513,000000,14.478,14.5169,14.4081,14.4858,383692.84935769,0
+CHT.US,D,20050516,000000,14.3692,14.478,14.3304,14.446,209540.82541384,0
+CHT.US,D,20050517,000000,14.2595,14.3634,14.2332,14.343,406306.67955667,0
+CHT.US,D,20050518,000000,14.2983,14.4732,14.2837,14.4343,567425.32963549,0
+CHT.US,D,20050519,000000,14.5169,14.6781,14.5169,14.6393,508395.26454492,0
+CHT.US,D,20050520,000000,14.5751,14.648,14.4858,14.5751,208775.91255589,0
+CHT.US,D,20050523,000000,14.2468,14.2983,14.24,14.2837,415125.31150989,0
+CHT.US,D,20050524,000000,14.1186,14.1691,14.0137,14.1235,860401.36712602,0
+CHT.US,D,20050525,000000,14.0526,14.0778,14.0399,14.0594,160603.90387562,0
+CHT.US,D,20050526,000000,14.2595,14.3556,14.2468,14.2837,348042.55681646,0
+CHT.US,D,20050527,000000,14.6917,14.7694,14.5625,14.75,1020625.3883037,0
+CHT.US,D,20050531,000000,14.8539,14.9549,14.7442,14.9549,536631.15277525,0
+CHT.US,D,20050601,000000,14.9297,15.2405,14.8539,15.2143,967472.69536124,0
+CHT.US,D,20050602,000000,15.2327,15.4416,15.157,15.1958,420617.65349804,0
+CHT.US,D,20050603,000000,15.3377,15.4416,15.2405,15.2473,244933.74485347,0
+CHT.US,D,20050606,000000,15.2803,15.3697,15.2327,15.3697,608949.90584763,0
+CHT.US,D,20050607,000000,15.3697,15.53,15.2648,15.3891,551579.38251618,0
+CHT.US,D,20050608,000000,15.3629,15.5047,15.3192,15.4727,583011.84466838,0
+CHT.US,D,20050609,000000,15.3377,15.3454,15.1958,15.2988,322233.18218801,0
+CHT.US,D,20050610,000000,15.2327,15.3377,15.0909,15.0909,270106.89317476,0
+CHT.US,D,20050613,000000,15.0278,15.3056,15.0278,15.2143,254642.88773823,0
+CHT.US,D,20050614,000000,15.0987,15.2017,14.9967,14.9967,406177.99300587,0
+CHT.US,D,20050615,000000,15.0521,15.2221,14.8277,15.2143,326579.69912783,0
+CHT.US,D,20050616,000000,15.3377,15.5183,15.2648,15.4348,473643.71887448,0
+CHT.US,D,20050617,000000,15.4348,15.5756,15.2735,15.4532,404390.79418836,0
+CHT.US,D,20050620,000000,15.3377,15.3377,15.0715,15.2075,375514.56168124,0
+CHT.US,D,20050621,000000,15.1958,15.2852,15.0521,15.0793,527304.98106567,0
+CHT.US,D,20050622,000000,15.3192,15.4795,15.2852,15.3697,305880.72480476,0
+CHT.US,D,20050623,000000,15.3377,15.53,15.325,15.4144,302686.2098677,0
+CHT.US,D,20050624,000000,15.3454,15.5562,15.2648,15.3377,361716.27495827,0
+CHT.US,D,20050627,000000,15.4086,15.5183,15.3503,15.4348,338972.72871608,0
+CHT.US,D,20050628,000000,15.4464,15.5883,15.3377,15.3959,317252.49792585,0
+CHT.US,D,20050629,000000,15.2648,15.53,15.2473,15.4795,941535.6636744,0
+CHT.US,D,20050630,000000,15.4348,15.5115,15.3377,15.3959,220914.65751975,0
+CHT.US,D,20050701,000000,15.7699,15.7961,15.5183,15.7311,398514.45153263,0
+CHT.US,D,20050705,000000,15.6339,15.699,15.427,15.6223,474790.57341521,0
+CHT.US,D,20050706,000000,15.4464,15.5883,15.4464,15.5047,664020.54314319,0
+CHT.US,D,20050707,000000,15.0666,15.3775,14.9627,15.2221,765342.15628867,0
+CHT.US,D,20050708,000000,15.157,15.3775,15.1181,15.2852,523343.49428585,0
+CHT.US,D,20050711,000000,15.2473,15.4464,15.124,15.124,582373.55937642,0
+CHT.US,D,20050712,000000,15.1308,15.2221,15.124,15.124,373599.70580534,0
+CHT.US,D,20050713,000000,15.087,15.1822,15.0521,15.0909,870749.82479515,0
+CHT.US,D,20050714,000000,15.157,15.2852,15.0909,15.124,515294.92265261,0
+CHT.US,D,20050715,000000,15.0521,15.0598,14.9433,15.0152,459716.7456007,0
+CHT.US,D,20050718,000000,15.0152,15.0482,14.9054,14.9695,210051.45364742,0
+CHT.US,D,20050719,000000,15.0521,15.1376,15.0278,15.0278,700562.37610836,0
+CHT.US,D,20050720,000000,15.1123,15.1754,15.0521,15.157,653032.77068968,0
+CHT.US,D,20050721,000000,15.087,15.4659,15.0666,15.4464,822708.5616505,0
+CHT.US,D,20050722,000000,15.4532,15.5378,15.4086,15.5183,819387.41914745,0
+CHT.US,D,20050725,000000,15.5883,15.6601,15.5883,15.6145,504051.83608232,0
+CHT.US,D,20050726,000000,15.7184,15.8078,15.596,15.6854,561931.95815494,0
+CHT.US,D,20050727,000000,15.6854,15.9516,15.6796,15.7699,794088.67275258,0
+CHT.US,D,20050728,000000,15.7699,15.7699,15.5183,15.6145,1010915.2159265,0
+CHT.US,D,20050729,000000,15.5047,15.5115,15.4086,15.4532,449365.19945435,0
+CHT.US,D,20050801,000000,15.5183,15.6223,15.4795,15.5815,326959.5818258,0
+CHT.US,D,20050802,000000,15.699,15.8729,15.6854,15.8466,659421.8005638,0
+CHT.US,D,20050803,000000,15.8466,16.003,15.7311,15.9253,436078.57045735,0
+CHT.US,D,20050804,000000,15.0521,15.087,14.8345,14.8996,865256.4533146,0
+CHT.US,D,20050805,000000,14.2837,14.3634,14.2206,14.2332,1413900.7529801,0
+CHT.US,D,20050808,000000,13.9748,14.1953,13.7233,13.9486,10854821.74516,0
+CHT.US,D,20050809,000000,14.0778,14.3692,13.937,14.0594,7860405.129163,0
+CHT.US,D,20050810,000000,14.648,15.0793,14.6023,15.0074,23341900.61219,0
+CHT.US,D,20050811,000000,15.0074,15.124,14.8005,15.022,5937340.0808104,0
+CHT.US,D,20050812,000000,14.9433,15.1181,14.8345,15.1181,3231428.4167831,0
+CHT.US,D,20050815,000000,13.867,14.1749,13.867,14.1749,3203958.4709031,0
+CHT.US,D,20050816,000000,13.833,14.0778,13.833,14.0778,3415161.9265533,0
+CHT.US,D,20050817,000000,13.867,14.0458,13.8466,14.0331,2896542.7729204,0
+CHT.US,D,20050818,000000,13.8408,14.0079,13.8214,14.0079,2537000.7859245,0
+CHT.US,D,20050819,000000,13.8729,13.937,13.8068,13.8408,1486346.1336185,0
+CHT.US,D,20050822,000000,13.5445,13.8515,13.5241,13.7369,2414721.7958619,0
+CHT.US,D,20050823,000000,13.5183,13.6844,13.4727,13.4853,4083399.2705931,0
+CHT.US,D,20050824,000000,13.292,13.5543,13.2259,13.4396,2686746.6333898,0
+CHT.US,D,20050825,000000,13.4396,13.6844,13.4396,13.6601,1633791.0655555,0
+CHT.US,D,20050826,000000,13.6514,13.7301,13.6145,13.7106,2005602.5430509,0
+CHT.US,D,20050829,000000,13.6514,13.7233,13.4727,13.7233,1085915.7967176,0
+CHT.US,D,20050830,000000,13.6514,13.7106,13.5494,13.6145,2582612.44699,0
+CHT.US,D,20050831,000000,13.6844,13.833,13.6718,13.833,2707955.206454,0
+CHT.US,D,20050901,000000,13.7961,13.833,13.7233,13.7563,1699081.4739694,0
+CHT.US,D,20050902,000000,13.6514,13.7961,13.6514,13.7825,1152356.1481494,0
+CHT.US,D,20050906,000000,13.5241,13.7874,13.5037,13.7563,1928942.4205008,0
+CHT.US,D,20050907,000000,13.6514,13.7825,13.6514,13.7612,3780072.7164486,0
+CHT.US,D,20050908,000000,13.6844,13.7874,13.6718,13.7757,1729109.7084793,0
+CHT.US,D,20050909,000000,13.6514,13.7233,13.6514,13.6844,3520699.311103,0
+CHT.US,D,20050912,000000,13.666,13.7563,13.6514,13.6844,1770762.9712422,0
+CHT.US,D,20050913,000000,13.6145,13.6456,13.5368,13.6145,2149344.3908021,0
+CHT.US,D,20050914,000000,13.4581,13.5815,13.4581,13.4979,1344520.1712356,0
+CHT.US,D,20050915,000000,13.4018,13.4911,13.3823,13.4328,2739896.237855,0
+CHT.US,D,20050916,000000,13.3289,13.394,13.2706,13.3376,3132787.6018639,0
+CHT.US,D,20050919,000000,13.292,13.4134,13.2259,13.4134,2624906.0540297,0
+CHT.US,D,20050920,000000,13.3619,13.5183,13.2959,13.3376,2058117.9801938,0
+CHT.US,D,20050921,000000,13.292,13.3289,13.2211,13.2211,2119702.2159447,0
+CHT.US,D,20050922,000000,13.1492,13.1754,12.9549,13.0793,2204415.0280977,0
+CHT.US,D,20050923,000000,13.0793,13.3678,12.9744,13.2959,849286.96710652,0
+CHT.US,D,20050926,000000,13.292,13.4328,13.2522,13.4202,1423995.9555173,0
+CHT.US,D,20050927,000000,13.2959,13.3551,13.292,13.292,1242179.3606078,0
+CHT.US,D,20050928,000000,13.0394,13.4018,13.0394,13.3551,1910288.0180968,0
+CHT.US,D,20050929,000000,13.292,13.4775,13.292,13.3619,2658762.970799,0
+CHT.US,D,20050930,000000,13.292,13.3619,13.2405,13.2959,1699852.5637818,0
+CHT.US,D,20051003,000000,13.1803,13.292,13.1803,13.2784,1825449.6078702,0
+CHT.US,D,20051004,000000,13.2522,13.2522,13.0006,13.1103,2318386.0144406,0
+CHT.US,D,20051005,000000,13.0394,13.1103,13.0142,13.02,1611049.5782981,0
+CHT.US,D,20051006,000000,13.02,13.0521,12.7616,12.8267,2407822.1377542,0
+CHT.US,D,20051007,000000,12.7548,13.1356,12.7548,13.1171,1591118.6053102,0
+CHT.US,D,20051010,000000,13.0958,13.2211,13.0958,13.1492,940386.75014886,0
+CHT.US,D,20051011,000000,13.0521,13.123,13.0006,13.0142,1595463.0632652,0
+CHT.US,D,20051012,000000,12.9695,13.0006,12.6383,12.7548,2028216.3732499,0
+CHT.US,D,20051013,000000,12.3945,12.6383,12.3614,12.5353,1225440.8435721,0
+CHT.US,D,20051014,000000,12.4654,12.8073,12.3945,12.7432,2416766.367781,0
+CHT.US,D,20051017,000000,12.5032,12.6072,12.4906,12.5227,1676210.2706688,0
+CHT.US,D,20051018,000000,12.4149,12.4654,12.3886,12.4149,1617438.6081723,0
+CHT.US,D,20051019,000000,12.2526,12.3556,12.2138,12.3556,2382523.3913593,0
+CHT.US,D,20051020,000000,12.2973,12.342,12.1099,12.1293,2907659.2319247,0
+CHT.US,D,20051021,000000,12.1031,12.3556,12.0972,12.3235,1526977.1104219,0
+CHT.US,D,20051024,000000,12.1808,12.5168,12.1681,12.4848,2255779.4927302,0
+CHT.US,D,20051025,000000,12.2138,12.4518,12.206,12.2643,1028036.7041374,0
+CHT.US,D,20051026,000000,12.3556,12.9491,12.342,12.4848,1670207.3004471,0
+CHT.US,D,20051027,000000,12.4255,12.5489,12.3099,12.3556,775051.29917343,0
+CHT.US,D,20051028,000000,12.2138,12.5683,12.2138,12.4654,1146478.7760013,0
+CHT.US,D,20051031,000000,12.2973,12.5489,12.2847,12.4459,1126671.3421021,0
+CHT.US,D,20051101,000000,12.4149,12.7169,12.4149,12.7111,2330269.4452877,0
+CHT.US,D,20051102,000000,12.6781,12.9297,12.646,12.8646,2589258.8499657,0
+CHT.US,D,20051103,000000,12.9229,13.0589,12.9034,12.9229,1728470.3936949,0
+CHT.US,D,20051104,000000,12.7432,12.8267,12.613,12.7548,1288685.6505745,0
+CHT.US,D,20051107,000000,12.5032,12.7169,12.5032,12.7033,1239110.4437443,0
+CHT.US,D,20051108,000000,12.5353,12.6528,12.5032,12.5421,2261528.1783275,0
+CHT.US,D,20051109,000000,12.5032,12.6907,12.5032,12.6703,2223960.9709256,0
+CHT.US,D,20051110,000000,12.5168,12.6072,12.4906,12.5547,1902365.0445371,0
+CHT.US,D,20051111,000000,12.4848,12.5489,12.4712,12.5353,1501167.7357934,0
+CHT.US,D,20051114,000000,12.5032,12.5295,12.4255,12.4654,1618972.5518578,0
+CHT.US,D,20051115,000000,12.3741,12.4576,12.3478,12.3799,1953090.1943853,0
+CHT.US,D,20051116,000000,12.2526,12.3478,12.2526,12.342,1293287.4816311,0
+CHT.US,D,20051117,000000,12.2186,12.581,12.2186,12.51,2650332.457483,0
+CHT.US,D,20051118,000000,12.4255,12.6528,12.4255,12.646,1964077.9668388,0
+CHT.US,D,20051121,000000,12.5683,12.5742,12.4712,12.5227,1576294.9441505,0
+CHT.US,D,20051122,000000,12.4255,12.5742,12.3886,12.5547,2011608.6017499,0
+CHT.US,D,20051123,000000,12.5742,12.7811,12.5353,12.7169,1553170.4857179,0
+CHT.US,D,20051125,000000,12.2847,12.4906,12.2847,12.3993,1053205.734489,0
+CHT.US,D,20051128,000000,12.3235,12.4197,12.3167,12.342,1573740.7734902,0
+CHT.US,D,20051129,000000,12.3167,12.4149,12.2973,12.342,1048478.3053588,0
+CHT.US,D,20051130,000000,12.3556,12.5353,12.3556,12.5168,1212025.5280243,0
+CHT.US,D,20051201,000000,12.4654,12.7995,12.3945,12.7811,1442394.0143121,0
+CHT.US,D,20051202,000000,12.5742,12.6383,12.4149,12.4459,1501934.7076362,0
+CHT.US,D,20051205,000000,12.1808,12.3362,12.1808,12.3235,2020678.4298503,0
+CHT.US,D,20051206,000000,12.2138,12.4197,12.1419,12.4149,1460666.4750333,0
+CHT.US,D,20051207,000000,12.5353,12.5683,12.4391,12.5547,2557311.6416103,0
+CHT.US,D,20051208,000000,12.5353,12.646,12.5295,12.5946,2525883.2974277,0
+CHT.US,D,20051209,000000,12.5946,12.7733,12.581,12.7169,1112999.6829451,0
+CHT.US,D,20051212,000000,12.646,12.8966,12.6324,12.8588,1663693.7019918,0
+CHT.US,D,20051213,000000,12.7169,12.9034,12.7169,12.9034,1587795.4038224,0
+CHT.US,D,20051214,000000,12.7733,12.7879,12.613,12.6956,1892655.9016524,0
+CHT.US,D,20051215,000000,12.6324,12.7995,12.6072,12.7733,1172032.8365129,0
+CHT.US,D,20051216,000000,12.7548,12.9034,12.7364,12.884,1292137.5386132,0
+CHT.US,D,20051219,000000,12.7995,12.9297,12.7995,12.8966,1138559.9204112,0
+CHT.US,D,20051220,000000,12.7548,12.9744,12.7218,12.9297,1864159.5518432,0
+CHT.US,D,20051221,000000,12.9034,13.0336,12.9034,12.9549,866790.39700014,0
+CHT.US,D,20051222,000000,12.7548,12.9297,12.7548,12.8393,1382342.6927543,0
+CHT.US,D,20051223,000000,12.918,12.9297,12.8588,12.8966,795497.01836453,0
+CHT.US,D,20051227,000000,12.7733,13.0462,12.7733,12.9744,1270797.1905209,0
+CHT.US,D,20051228,000000,12.8588,13.0793,12.8588,13.0336,898604.80083512,0
+CHT.US,D,20051229,000000,12.988,13.1356,12.9744,13.1103,1234895.7018325,0
+CHT.US,D,20051230,000000,13.1103,13.2784,13.0521,13.1803,1210747.927948,0
+CHT.US,D,20060103,000000,13.292,13.528,13.2075,13.5183,2059267.9232118,0
+CHT.US,D,20060104,000000,13.5698,13.6145,13.4532,13.5698,753459.754934,0
+CHT.US,D,20060105,000000,13.5698,13.5698,13.292,13.4659,1278082.908281,0
+CHT.US,D,20060106,000000,13.3289,13.5037,13.3289,13.4727,1508324.7670027,0
+CHT.US,D,20060109,000000,13.4727,13.6261,13.4328,13.5815,1281278.4527105,0
+CHT.US,D,20060110,000000,13.4018,13.4979,13.3435,13.4911,684718.48797386,0
+CHT.US,D,20060111,000000,13.4396,13.5183,13.4202,13.4979,1473184.0732027,0
+CHT.US,D,20060112,000000,13.4328,13.4853,13.4018,13.4396,1270925.8770717,0
+CHT.US,D,20060113,000000,13.4659,13.4659,13.2658,13.3046,1884094.6428008,0
+CHT.US,D,20060117,000000,13.1492,13.2007,13.0793,13.1803,915089.03324639,0
+CHT.US,D,20060118,000000,13.0006,13.1492,12.9744,13.1103,1191964.8389932,0
+CHT.US,D,20060119,000000,13.0006,13.0705,12.8267,12.8646,1905175.5588066,0
+CHT.US,D,20060120,000000,12.6645,12.8704,12.5994,12.7995,2868431.4532713,0
+CHT.US,D,20060123,000000,12.7995,13.2075,12.7995,13.1103,1339028.8587399,0
+CHT.US,D,20060124,000000,13.1103,13.3823,13.1103,13.3435,2435295.1721114,0
+CHT.US,D,20060125,000000,13.3163,13.4085,13.3046,13.3619,926458.74738268,0
+CHT.US,D,20060126,000000,13.292,13.3483,13.1803,13.2959,1527362.1405819,0
+CHT.US,D,20060127,000000,13.2522,13.426,13.2405,13.3551,1369947.6041813,0
+CHT.US,D,20060130,000000,13.3289,13.4018,13.2852,13.3619,1911563.5591883,0
+CHT.US,D,20060131,000000,13.3619,13.4085,13.3114,13.3755,1750445.9386019,0
+CHT.US,D,20060201,000000,13.3289,13.3619,13.3114,13.3483,1102016.0284613,0
+CHT.US,D,20060202,000000,13.2522,13.3483,13.2522,13.3289,1355636.6302399,0
+CHT.US,D,20060203,000000,13.1803,13.2211,13.0793,13.1803,1237961.5302188,0
+CHT.US,D,20060206,000000,13.1541,13.2133,13.0909,13.1103,1810244.0050277,0
+CHT.US,D,20060207,000000,13.0793,13.2454,13.0705,13.2075,1374677.0922963,0
+CHT.US,D,20060208,000000,13.0394,13.0705,12.8918,12.9229,1367903.0322622,0
+CHT.US,D,20060209,000000,13.0793,13.1171,12.8966,12.9355,4460832.8061199,0
+CHT.US,D,20060210,000000,13.0793,13.2133,12.988,13.1356,1970852.0268729,0
+CHT.US,D,20060213,000000,13.2522,13.2784,13.2133,13.2327,2453309.2302386,0
+CHT.US,D,20060214,000000,13.2522,13.2706,13.1881,13.2007,1915782.4190698,0
+CHT.US,D,20060215,000000,13.1103,13.4328,13.0851,13.3678,1877322.6417515,0
+CHT.US,D,20060216,000000,13.6145,13.7369,13.5368,13.6844,1849341.0381455,0
+CHT.US,D,20060217,000000,13.6601,13.7563,13.6514,13.7233,1630215.6384281,0
+CHT.US,D,20060221,000000,13.6145,13.6514,13.563,13.6456,1928303.1057164,0
+CHT.US,D,20060222,000000,13.6067,13.7495,13.5543,13.7369,1530300.3119098,0
+CHT.US,D,20060223,000000,13.666,13.937,13.6514,13.8466,2258717.6640581,0
+CHT.US,D,20060224,000000,13.7961,13.8466,13.7369,13.7495,1561220.0868436,0
+CHT.US,D,20060227,000000,13.6844,13.833,13.6601,13.7233,847243.42467982,0
+CHT.US,D,20060228,000000,13.7233,13.7825,13.5241,13.5815,1664074.6141822,0
+CHT.US,D,20060301,000000,13.666,13.801,13.528,13.7563,1074035.4543477,0
+CHT.US,D,20060302,000000,13.7301,13.7417,13.6261,13.666,894898.62817208,0
+CHT.US,D,20060303,000000,13.595,13.666,13.5445,13.5698,1086042.4242836,0
+CHT.US,D,20060306,000000,13.5368,13.7417,13.5368,13.6009,966704.69402607,0
+CHT.US,D,20060307,000000,13.563,13.5698,13.3435,13.4396,981399.66863502,0
+CHT.US,D,20060308,000000,13.4328,13.7495,13.4018,13.7417,1000439.101199,0
+CHT.US,D,20060309,000000,13.6514,13.7495,13.5873,13.6786,986383.44137441,0
+CHT.US,D,20060310,000000,13.6067,13.6514,13.5494,13.5698,964533.49454097,0
+CHT.US,D,20060313,000000,13.5698,13.6349,13.394,13.4659,1207425.7559526,0
+CHT.US,D,20060314,000000,13.4202,13.5698,13.394,13.5241,718578.49322036,0
+CHT.US,D,20060315,000000,13.5183,13.7495,13.5037,13.6902,724454.83587609,0
+CHT.US,D,20060316,000000,13.6349,13.937,13.5815,13.902,1324082.6879838,0
+CHT.US,D,20060317,000000,13.8466,13.9748,13.8214,13.969,1112237.8585644,0
+CHT.US,D,20060320,000000,13.8777,14.0001,13.7874,13.969,1370969.8901408,0
+CHT.US,D,20060321,000000,13.9952,14.1186,13.9234,13.9428,1405979.8384053,0
+CHT.US,D,20060322,000000,13.8068,14.0331,13.8068,13.9816,708738.60479998,0
+CHT.US,D,20060323,000000,13.9816,14.1623,13.9816,14.104,1479062.4748432,0
+CHT.US,D,20060324,000000,14.104,14.1691,14.0079,14.1186,823347.87643487,0
+CHT.US,D,20060327,000000,14.0924,14.3168,14.0662,14.2595,1750703.3117035,0
+CHT.US,D,20060328,000000,14.2983,14.4217,14.073,14.1817,1821488.1210904,0
+CHT.US,D,20060329,000000,14.1895,14.3692,14.1439,14.3556,943834.52021789,0
+CHT.US,D,20060330,000000,14.2983,14.2983,13.867,14.0662,1403550.2363262,0
+CHT.US,D,20060331,000000,13.9486,14.2332,13.937,14.073,828333.70815907,0
+CHT.US,D,20060403,000000,14.0331,14.31,14.0079,14.2595,925435.43193071,0
+CHT.US,D,20060404,000000,14.0273,14.2595,14.0079,14.2332,1269521.6494294,0
+CHT.US,D,20060405,000000,14.2527,14.343,14.1565,14.2837,1103165.9714792,0
+CHT.US,D,20060406,000000,14.2332,14.343,14.1749,14.2595,947031.09413977,0
+CHT.US,D,20060407,000000,14.1623,14.2332,14.0399,14.1361,964662.18109177,0
+CHT.US,D,20060410,000000,14.0662,14.1565,13.9816,13.9816,640126.02439064,0
+CHT.US,D,20060411,000000,13.902,14.1565,13.902,14.0924,851203.88196724,0
+CHT.US,D,20060412,000000,14.0458,14.3304,14.0273,14.1895,538293.78301159,0
+CHT.US,D,20060413,000000,14.1895,14.3498,14.1361,14.274,481308.28984013,0
+CHT.US,D,20060417,000000,14.24,14.478,14.2206,14.3896,820538.3916578,0
+CHT.US,D,20060418,000000,14.3304,14.5567,14.3051,14.5431,1297374.5664845,0
+CHT.US,D,20060419,000000,14.4528,14.5693,14.3692,14.5431,768533.58274851,0
+CHT.US,D,20060420,000000,14.511,14.6917,14.4732,14.5625,956482.86392292,0
+CHT.US,D,20060421,000000,14.5819,14.6665,14.4411,14.4926,1613095.1797097,0
+CHT.US,D,20060424,000000,14.4596,14.75,14.4217,14.6665,1051928.1344127,0
+CHT.US,D,20060425,000000,14.6266,14.7238,14.5751,14.648,946007.7786878,0
+CHT.US,D,20060426,000000,14.6529,14.9695,14.6529,14.8209,1925873.5036373,0
+CHT.US,D,20060427,000000,14.7694,14.886,14.7374,14.7558,900395.08812985,0
+CHT.US,D,20060428,000000,14.7306,14.8996,14.6917,14.8005,885829.8295641,0
+CHT.US,D,20060501,000000,14.8345,14.9297,14.8005,14.8394,372192.38968579,0
+CHT.US,D,20060502,000000,14.8277,15.1754,14.7646,15.1308,745409.12431595,0
+CHT.US,D,20060503,000000,15.0793,15.2405,14.9889,15.157,1086811.4551111,0
+CHT.US,D,20060504,000000,15.2017,15.6019,15.1822,15.5183,910360.5746238,0
+CHT.US,D,20060505,000000,15.6271,15.9117,15.5815,15.8729,1033401.3890671,0
+CHT.US,D,20060508,000000,15.8214,16.2993,15.7515,16.274,1583070.033677,0
+CHT.US,D,20060509,000000,15.9516,16.0924,15.6339,15.7767,2642664.7980401,0
+CHT.US,D,20060510,000000,15.699,15.7767,15.6271,15.7631,2181799.1389139,0
+CHT.US,D,20060511,000000,15.7631,15.8593,15.6796,15.7126,1419142.9283135,0
+CHT.US,D,20060512,000000,15.5562,15.8078,15.4795,15.4931,834466.39442399,0
+CHT.US,D,20060515,000000,15.087,15.6271,15.0521,15.3823,1135108.0323726,0
+CHT.US,D,20060516,000000,15.3823,15.3823,15.2648,15.3192,571897.44464889,0
+CHT.US,D,20060517,000000,15.1958,15.3697,14.8724,14.9627,1046309.1648585,0
+CHT.US,D,20060518,000000,14.9365,15.0793,14.7306,14.9433,618148.42049882,0
+CHT.US,D,20060519,000000,14.9433,15.3056,14.7558,15.2473,1167688.3785579,0
+CHT.US,D,20060522,000000,15.0521,15.087,14.4926,14.6985,1433577.4413437,0
+CHT.US,D,20060523,000000,14.7646,14.9365,14.6985,14.7558,2262420.7482439,0
+CHT.US,D,20060524,000000,14.6218,14.6985,14.4265,14.5819,1579618.1456383,0
+CHT.US,D,20060525,000000,14.6917,14.7374,14.5246,14.6529,1252781.0734089,0
+CHT.US,D,20060526,000000,14.7306,14.9821,14.7306,14.9365,1328297.4298956,0
+CHT.US,D,20060530,000000,14.6218,14.6733,14.5499,14.6218,1241156.0451558,0
+CHT.US,D,20060531,000000,14.6218,14.75,14.5625,14.7238,1431277.5553078,0
+CHT.US,D,20060601,000000,14.7238,14.8792,14.7238,14.7898,1870169.7285118,0
+CHT.US,D,20060602,000000,14.7646,14.9821,14.7238,14.7646,2097981.9851544,0
+CHT.US,D,20060605,000000,14.7306,14.7306,14.4081,14.478,2388915.5097107,0
+CHT.US,D,20060606,000000,14.4081,14.4732,14.1118,14.3692,1482387.7353159,0
+CHT.US,D,20060607,000000,14.31,14.4732,14.31,14.3304,865000.10970541,0
+CHT.US,D,20060608,000000,14.1895,14.1895,13.7612,14.0662,1050651.5638287,0
+CHT.US,D,20060609,000000,14.0458,14.2925,13.8777,13.9175,717680.77584197,0
+CHT.US,D,20060612,000000,13.8729,14.0137,13.7825,13.833,1051033.5055115,0
+CHT.US,D,20060613,000000,13.7757,13.801,13.3619,13.4134,1021009.3889713,0
+CHT.US,D,20060614,000000,13.4396,13.7233,13.4134,13.6718,1653727.1860055,0
+CHT.US,D,20060615,000000,13.6009,13.7495,13.4853,13.6718,2262678.1213455,0
+CHT.US,D,20060616,000000,13.6718,13.7233,13.5815,13.6067,748089.92254222,0
+CHT.US,D,20060619,000000,13.5815,13.6902,13.4532,13.528,896689.94495921,0
+CHT.US,D,20060620,000000,13.5445,13.563,13.02,13.0258,1449167.0448538,0
+CHT.US,D,20060621,000000,13.0006,13.4134,13.0006,13.292,1947594.7639199,0
+CHT.US,D,20060622,000000,13.292,13.4979,13.2211,13.4659,1282173.0816116,0
+CHT.US,D,20060623,000000,13.3289,13.3678,13.2211,13.2522,1593417.4618537,0
+CHT.US,D,20060626,000000,13.2522,13.3483,13.1686,13.3114,942047.32140038,0
+CHT.US,D,20060627,000000,13.2522,13.5368,13.2522,13.2959,917004.9186147,0
+CHT.US,D,20060628,000000,13.3289,13.4396,13.292,13.4202,1091538.8842413,0
+CHT.US,D,20060629,000000,13.3289,13.6456,13.3289,13.6349,1256617.9916076,0
+CHT.US,D,20060630,000000,13.6349,13.6349,13.1803,13.2706,2394789.7933816,0
+CHT.US,D,20060703,000000,13.2706,13.5543,13.2706,13.5543,1218284.8418553,0
+CHT.US,D,20060705,000000,13.3619,13.5815,13.3376,13.4727,1035830.9911462,0
+CHT.US,D,20060706,000000,13.4727,13.6145,13.4659,13.5698,1021520.0172048,0
+CHT.US,D,20060707,000000,13.4018,13.5183,13.292,13.3551,778884.09940245,0
+CHT.US,D,20060710,000000,13.292,13.6067,13.292,13.5183,615339.96521416,0
+CHT.US,D,20060711,000000,13.394,13.5241,13.3755,13.4775,980121.03906628,0
+CHT.US,D,20060712,000000,13.4018,13.4018,13.2522,13.2522,993283.0994821,0
+CHT.US,D,20060713,000000,13.123,13.1618,12.7995,12.8461,1006570.7579715,0
+CHT.US,D,20060714,000000,12.8461,12.9229,12.7286,12.7995,1119521.5173397,0
+CHT.US,D,20060717,000000,12.7548,12.9617,12.7548,12.852,677434.82919858,0
+CHT.US,D,20060718,000000,12.7218,12.7995,12.7218,12.7548,1258147.8173235,0
+CHT.US,D,20060719,000000,12.7548,13.1103,12.7218,13.0909,1673528.4429502,0
+CHT.US,D,20060720,000000,12.9297,13.0851,12.7169,12.7432,1175482.6655668,0
+CHT.US,D,20060721,000000,12.7111,12.8267,12.581,12.7432,898734.51687832,0
+CHT.US,D,20060724,000000,12.7169,12.988,12.6956,12.9297,994178.75787567,0
+CHT.US,D,20060725,000000,12.9297,12.9821,12.7947,12.9297,1299545.7659696,0
+CHT.US,D,20060726,000000,12.8588,12.9229,12.7947,12.8966,639743.05321546,0
+CHT.US,D,20060727,000000,13.3619,13.3678,13.0851,13.1754,1799256.2325742,0
+CHT.US,D,20060728,000000,13.426,13.5037,13.2327,13.3289,1587414.491632,0
+CHT.US,D,20060731,000000,13.292,13.3435,13.2133,13.3435,937957.14806976,0
+CHT.US,D,20060801,000000,13.3435,13.4134,13.292,13.3619,975777.61060367,0
+CHT.US,D,20060802,000000,13.3114,13.4853,13.2959,13.4727,1865569.95644,0
+CHT.US,D,20060803,000000,13.292,13.4018,13.2522,13.3289,896435.66033483,0
+CHT.US,D,20060804,000000,13.4018,13.4727,13.3483,13.394,666448.08623748,0
+CHT.US,D,20060807,000000,13.3289,13.4853,13.3114,13.426,1083744.5972325,0
+CHT.US,D,20060808,000000,12.6781,12.7995,12.3556,12.3886,2487881.6442303,0
+CHT.US,D,20060809,000000,12.4197,12.5742,12.2449,12.2526,1441295.5459144,0
+CHT.US,D,20060810,000000,12.2847,12.342,12.1876,12.3167,1436282.9473877,0
+CHT.US,D,20060811,000000,12.2779,12.342,12.2371,12.2585,560434.04670363,0
+CHT.US,D,20060814,000000,12.2643,12.3886,12.2526,12.2643,966792.20088061,0
+CHT.US,D,20060815,000000,12.3099,12.3945,12.1992,12.3478,888627.98992469,0
+CHT.US,D,20060816,000000,12.2847,12.4255,12.2847,12.3556,2689680.686748,0
+CHT.US,D,20060817,000000,12.3478,12.3945,12.3099,12.3673,2755694.8283236,0
+CHT.US,D,20060818,000000,12.3886,12.3886,12.2322,12.3614,3411829.4596338,0
+CHT.US,D,20060821,000000,12.3235,12.5168,12.2905,12.4576,4613868.911316,0
+CHT.US,D,20060822,000000,12.4848,12.6324,12.4197,12.6266,1080656.1200133,0
+CHT.US,D,20060823,000000,12.6587,12.6956,12.4848,12.6781,1560921.5340457,0
+CHT.US,D,20060824,000000,12.5946,12.6587,12.4576,12.4654,952638.73927743,0
+CHT.US,D,20060825,000000,12.3673,12.51,12.3673,12.4654,778268.46294343,0
+CHT.US,D,20060828,000000,12.3993,12.5547,12.3235,12.5295,588491.83274765,0
+CHT.US,D,20060829,000000,12.5683,12.5742,12.477,12.51,889126.26424939,0
+CHT.US,D,20060830,000000,12.5353,12.7286,12.477,12.7218,1424132.8780073,0
+CHT.US,D,20060831,000000,12.6266,12.6907,12.581,12.6849,1664391.6978434,0
+CHT.US,D,20060901,000000,12.6781,12.8073,12.6781,12.8073,1083538.6987512,0
+CHT.US,D,20060905,000000,12.7548,12.7694,12.6781,12.7694,901276.33362972,0
+CHT.US,D,20060906,000000,12.6849,12.7111,12.5946,12.613,982449.75088955,0
+CHT.US,D,20060907,000000,12.6072,12.613,12.3741,12.5489,7334240.8256837,0
+CHT.US,D,20060908,000000,12.4197,12.5227,12.3886,12.51,1655622.4815256,0
+CHT.US,D,20060911,000000,12.4255,12.6198,12.4255,12.5683,798187.08202245,0
+CHT.US,D,20060912,000000,12.5489,12.613,12.4391,12.477,1638336.2745298,0
+CHT.US,D,20060913,000000,12.477,12.5887,12.4576,12.581,1041951.3235023,0
+CHT.US,D,20060914,000000,12.5227,12.5887,12.4964,12.5683,570081.420044,0
+CHT.US,D,20060915,000000,12.5295,12.5353,12.3614,12.4654,1571694.1425863,0
+CHT.US,D,20060918,000000,12.4576,12.4576,12.3993,12.4391,680186.66240089,0
+CHT.US,D,20060919,000000,12.4197,12.4459,12.2371,12.3362,1353858.6968541,0
+CHT.US,D,20060920,000000,12.3099,12.5227,12.3032,12.5227,978190.74080428,0
+CHT.US,D,20060921,000000,12.3478,12.6072,12.3235,12.3741,728915.62647302,0
+CHT.US,D,20060922,000000,12.3741,12.4654,12.2973,12.4255,812715.27886157,0
+CHT.US,D,20060925,000000,12.4255,12.6072,12.3478,12.5547,1475364.5381194,0
+CHT.US,D,20060926,000000,12.5683,12.6072,12.3673,12.4255,1917799.1946939,0
+CHT.US,D,20060927,000000,12.4061,12.4459,12.3167,12.3945,2886849.0724217,0
+CHT.US,D,20060928,000000,12.0924,12.5547,12.0506,12.4518,4910872.3231004,0
+CHT.US,D,20060929,000000,12.8588,13.0074,12.6703,12.6849,18801718.649354,0
+CHT.US,D,20061002,000000,12.7879,12.7947,12.6383,12.7169,5386506.0507965,0
+CHT.US,D,20061003,000000,12.6587,12.9355,12.6587,12.8966,4560508.2609075,0
+CHT.US,D,20061004,000000,12.8966,13.0258,12.8918,13.0258,3117709.6560797,0
+CHT.US,D,20061005,000000,13.0521,13.1686,12.9821,13.1541,2924928.9670421,0
+CHT.US,D,20061006,000000,13.0521,13.0793,12.9491,12.9821,1513194.266085,0
+CHT.US,D,20061009,000000,12.8966,13.0462,12.8966,12.9821,844031.40837185,0
+CHT.US,D,20061010,000000,13.0462,13.0793,12.9491,13.02,1480752.9013745,0
+CHT.US,D,20061011,000000,12.9695,13.0521,12.9549,13.0462,2020266.6328877,0
+CHT.US,D,20061012,000000,13.0462,13.1443,12.9549,13.02,2724128.5321586,0
+CHT.US,D,20061013,000000,12.9297,13.0394,12.9297,13.0006,1284213.5355611,0
+CHT.US,D,20061016,000000,13.1171,13.1171,12.9433,13.0258,1233731.3459209,0
+CHT.US,D,20061017,000000,12.9491,12.9928,12.8588,12.9617,884868.28365652,0
+CHT.US,D,20061018,000000,13.0793,13.2211,12.9695,13.0793,1750949.3603886,0
+CHT.US,D,20061019,000000,13.0793,13.1618,12.988,13.0074,1710988.5831418,0
+CHT.US,D,20061020,000000,13.0793,13.1803,13.0394,13.1541,1787274.9999485,0
+CHT.US,D,20061023,000000,13.1541,13.2852,13.1443,13.2259,1919304.3125921,0
+CHT.US,D,20061024,000000,13.2959,13.4853,13.2522,13.4727,2311132.2109451,0
+CHT.US,D,20061025,000000,13.5037,13.5698,13.4328,13.5241,2320902.0938818,0
+CHT.US,D,20061026,000000,13.5241,13.6067,13.4396,13.4853,1844518.8957139,0
+CHT.US,D,20061027,000000,13.4396,13.528,13.3755,13.4202,1834123.0813941,0
+CHT.US,D,20061030,000000,13.3221,13.4581,13.3114,13.3619,1997593.0921291,0
+CHT.US,D,20061031,000000,13.3619,13.4455,13.3289,13.4018,1248132.915194,0
+CHT.US,D,20061101,000000,13.394,13.4396,13.3163,13.3289,830626.38774812,0
+CHT.US,D,20061102,000000,13.3435,13.5037,13.3163,13.4581,1483007.4897445,0
+CHT.US,D,20061103,000000,13.4085,13.528,13.3755,13.528,1722012.3878296,0
+CHT.US,D,20061106,000000,13.4853,13.6902,13.4853,13.6844,1393818.4446085,0
+CHT.US,D,20061107,000000,13.595,13.7699,13.5037,13.5241,1687939.2776549,0
+CHT.US,D,20061108,000000,13.4853,13.4853,13.2259,13.3221,2186117.8595587,0
+CHT.US,D,20061109,000000,13.3376,13.4727,13.2959,13.3872,2157306.4850732,0
+CHT.US,D,20061110,000000,13.3872,13.5096,13.3221,13.4581,1512818.5013567,0
+CHT.US,D,20061113,000000,13.4581,13.563,13.4018,13.5241,2327665.8589919,0
+CHT.US,D,20061114,000000,13.5698,13.8146,13.5698,13.7233,2076261.7543642,0
+CHT.US,D,20061115,000000,13.7048,13.833,13.6397,13.833,1257154.3571513,0
+CHT.US,D,20061116,000000,13.8515,14.3245,13.8515,14.2527,2988437.3241005,0
+CHT.US,D,20061117,000000,13.9952,14.073,13.9428,13.9952,2081020.0682666,0
+CHT.US,D,20061120,000000,13.595,13.7563,13.5698,13.6193,2178475.937426,0
+CHT.US,D,20061121,000000,13.6349,13.8408,13.6349,13.8214,983451.44700098,0
+CHT.US,D,20061122,000000,13.8214,13.8214,13.698,13.7495,1206171.8342016,0
+CHT.US,D,20061124,000000,13.6349,13.7233,13.6349,13.6456,327315.78619841,0
+CHT.US,D,20061127,000000,13.5543,13.5873,13.4581,13.4775,1949116.3536966,0
+CHT.US,D,20061128,000000,13.4202,13.5815,13.3823,13.5698,1776377.8228267,0
+CHT.US,D,20061129,000000,13.7048,13.9884,13.6902,13.937,1902644.0369793,0
+CHT.US,D,20061130,000000,13.9234,13.9884,13.8408,13.9234,1604388.7624287,0
+CHT.US,D,20061201,000000,13.969,13.969,13.8068,13.9107,1989076.101451,0
+CHT.US,D,20061204,000000,13.9234,14.3051,13.9234,14.3051,2084903.3136235,0
+CHT.US,D,20061205,000000,14.3634,14.4596,14.2595,14.4081,2287204.7484356,0
+CHT.US,D,20061206,000000,14.4003,14.6062,14.3245,14.511,1584848.9965553,0
+CHT.US,D,20061207,000000,14.4343,14.5431,14.343,14.3945,1292729.4967469,0
+CHT.US,D,20061208,000000,14.4217,14.5052,14.3051,14.3245,944621.05241638,0
+CHT.US,D,20061211,000000,14.4003,14.5431,14.3245,14.4858,1269683.2797372,0
+CHT.US,D,20061212,000000,14.4003,14.4003,14.1895,14.24,1365383.8643437,0
+CHT.US,D,20061213,000000,14.2925,14.4003,14.2837,14.3692,800063.84667932,0
+CHT.US,D,20061214,000000,14.3692,14.4732,14.274,14.446,927206.15886972,0
+CHT.US,D,20061215,000000,14.511,14.6665,14.4528,14.6665,1158945.9290428,0
+CHT.US,D,20061218,000000,14.6529,14.7179,14.5314,14.5819,1216320.5703438,0
+CHT.US,D,20061219,000000,14.4732,14.5246,14.3051,14.4974,721149.13575914,0
+CHT.US,D,20061220,000000,14.4858,14.5751,14.2148,14.2925,1095562.1405655,0
+CHT.US,D,20061221,000000,14.2925,14.2925,13.902,14.0331,1756960.5665496,0
+CHT.US,D,20061222,000000,13.9612,14.0662,13.867,13.9175,767746.02105761,0
+CHT.US,D,20061226,000000,13.9574,14.0846,13.8991,14.073,924701.40384495,0
+CHT.US,D,20061227,000000,14.073,14.4858,14.073,14.4858,1448934.3795699,0
+CHT.US,D,20061228,000000,14.2925,14.3051,14.0399,14.0924,1110345.6515214,0
+CHT.US,D,20061229,000000,14.1623,14.4858,14.0992,14.4596,1111848.7104348,0
+CHT.US,D,20070103,000000,14.6218,14.7306,14.3498,14.6665,1358368.9030865,0
+CHT.US,D,20070104,000000,14.6665,14.7558,14.4664,14.6529,1519080.9036648,0
+CHT.US,D,20070105,000000,14.5819,14.5887,14.31,14.3556,1263042.0242235,0
+CHT.US,D,20070108,000000,14.4003,14.5567,14.3692,14.446,1573823.1328827,0
+CHT.US,D,20070109,000000,14.5887,14.6266,14.31,14.4003,968420.85786754,0
+CHT.US,D,20070110,000000,14.2925,14.343,14.073,14.274,1033934.6661336,0
+CHT.US,D,20070111,000000,14.274,14.5751,14.274,14.4664,1352607.8635803,0
+CHT.US,D,20070112,000000,14.4664,14.5373,14.4003,14.4265,668911.66156599,0
+CHT.US,D,20070116,000000,14.4732,14.8598,14.4528,14.8005,2374015.6661128,0
+CHT.US,D,20070117,000000,14.8005,14.8665,14.7238,14.8345,962909.98501608,0
+CHT.US,D,20070118,000000,14.782,14.8345,14.5169,14.5819,857310.83092201,0
+CHT.US,D,20070119,000000,14.5819,14.7043,14.4664,14.6859,819479.04397162,0
+CHT.US,D,20070122,000000,14.7238,14.7374,14.5819,14.6781,840776.15338282,0
+CHT.US,D,20070123,000000,14.7179,15.0278,14.5819,14.8665,1289599.8398314,0
+CHT.US,D,20070124,000000,14.8792,15.124,14.8083,15.0404,1008130.4389672,0
+CHT.US,D,20070125,000000,15.022,15.0278,14.5819,14.614,714883.64497379,0
+CHT.US,D,20070126,000000,14.6393,14.7898,14.5819,14.7238,1021280.1454741,0
+CHT.US,D,20070129,000000,14.7694,15.0793,14.7306,14.8345,1412230.916297,0
+CHT.US,D,20070130,000000,14.8394,15.1181,14.7374,15.0482,1075523.070875,0
+CHT.US,D,20070131,000000,15.1181,15.3309,15.0152,15.1754,1023661.3614102,0
+CHT.US,D,20070201,000000,15.2075,15.3891,15.0987,15.2599,799063.1800603,0
+CHT.US,D,20070202,000000,15.2599,15.3377,15.1181,15.2988,1315028.3022695,0
+CHT.US,D,20070205,000000,15.2803,15.3561,15.0074,15.0278,1361376.0504056,0
+CHT.US,D,20070206,000000,14.9501,15.2143,14.6529,15.1696,903281.78483739,0
+CHT.US,D,20070207,000000,15.0598,15.124,14.9433,15.0278,1413109.0733196,0
+CHT.US,D,20070208,000000,15.1308,15.1308,14.9054,15.0521,1445053.1931978,0
+CHT.US,D,20070209,000000,15.022,15.1308,14.7238,14.8083,1138531.0946239,0
+CHT.US,D,20070212,000000,14.782,14.7947,14.4003,14.5246,1012755.9483492,0
+CHT.US,D,20070213,000000,14.6325,14.8141,14.5431,14.7374,994330.09325941,0
+CHT.US,D,20070214,000000,14.7898,15.1754,14.782,15.0715,702298.10030555,0
+CHT.US,D,20070215,000000,15.2279,15.2279,15.0016,15.0793,1869824.8485557,0
+CHT.US,D,20070216,000000,15.0598,15.0715,14.9433,15.022,736055.1563114,0
+CHT.US,D,20070220,000000,15.0598,15.1492,14.8539,14.9627,550285.31056133,0
+CHT.US,D,20070221,000000,14.8908,14.9549,14.8481,14.8908,901402.96119571,0
+CHT.US,D,20070222,000000,14.8908,14.9627,14.75,14.9549,1251266.6900791,0
+CHT.US,D,20070223,000000,14.9365,15.0278,14.75,14.9103,762607.82445727,0
+CHT.US,D,20070226,000000,14.9433,15.022,14.648,14.7374,639575.24595322,0
+CHT.US,D,20070227,000000,14.4003,14.4081,13.4853,13.8262,3054704.720808,0
+CHT.US,D,20070228,000000,13.8515,14.2002,13.833,14.1235,2146533.8765327,0
+CHT.US,D,20070301,000000,13.9884,14.0924,13.8515,14.0924,2558719.9872223,0
+CHT.US,D,20070302,000000,14.0846,14.3634,14.0662,14.1439,1648480.8927024,0
+CHT.US,D,20070305,000000,14.0458,14.1817,13.9952,14.0331,2101313.4225815,0
+CHT.US,D,20070306,000000,14.2332,14.511,14.2264,14.3556,1259283.3474477,0
+CHT.US,D,20070307,000000,14.3556,14.4343,14.2002,14.2595,685071.60386925,0
+CHT.US,D,20070308,000000,14.4343,14.5314,14.3692,14.478,599139.87270705,0
+CHT.US,D,20070309,000000,14.4732,14.4732,14.3168,14.4003,478885.89420787,0
+CHT.US,D,20070312,000000,14.4217,14.4974,14.4003,14.4528,712380.94893383,0
+CHT.US,D,20070313,000000,14.4528,14.4858,14.0778,14.0778,1032304.9796543,0
+CHT.US,D,20070314,000000,14.0331,14.1623,13.8923,14.1361,1548522.327503,0
+CHT.US,D,20070315,000000,14.0458,14.2148,13.9884,14.0273,1007878.2133276,0
+CHT.US,D,20070316,000000,14.1235,14.4003,14.0399,14.0662,638346.03201998,0
+CHT.US,D,20070319,000000,14.0846,14.3168,14.0778,14.2148,737806.32289469,0
+CHT.US,D,20070320,000000,14.2332,14.478,14.1817,14.478,694841.48680599,0
+CHT.US,D,20070321,000000,14.478,15.0521,14.4343,15.0404,1219451.2567517,0
+CHT.US,D,20070322,000000,14.9501,15.0016,14.7043,14.8598,827998.09363458,0
+CHT.US,D,20070323,000000,14.6917,14.9103,14.6917,14.7694,635090.77703094,0
+CHT.US,D,20070326,000000,14.9501,14.9501,14.6218,14.8539,429909.8519582,0
+CHT.US,D,20070327,000000,14.7306,14.8005,14.5431,14.5567,570329.52771394,0
+CHT.US,D,20070328,000000,14.511,14.5625,14.3818,14.4217,360635.30793155,0
+CHT.US,D,20070329,000000,14.5625,14.6985,14.5431,14.614,692712.49650956,0
+CHT.US,D,20070330,000000,14.5246,14.6917,14.5052,14.5955,795683.35649009,0
+CHT.US,D,20070402,000000,14.5567,14.6781,14.5431,14.6393,828247.23079693,0
+CHT.US,D,20070403,000000,14.4732,14.7442,14.4343,14.7238,1518708.2274137,0
+CHT.US,D,20070404,000000,14.6393,14.7442,14.5567,14.5819,1138403.4375655,0
+CHT.US,D,20070405,000000,14.5955,14.614,14.511,14.511,748330.82376532,0
+CHT.US,D,20070409,000000,14.511,14.648,14.511,14.614,713258.07646408,0
+CHT.US,D,20070410,000000,14.7743,14.8083,14.5955,14.6266,1860052.9066341,0
+CHT.US,D,20070411,000000,14.5246,14.6665,14.274,14.2925,1964014.1383096,0
+CHT.US,D,20070412,000000,14.3352,14.3498,13.9612,14.1439,2993697.0008048,0
+CHT.US,D,20070413,000000,14.2595,14.5693,14.1953,14.478,1528478.1103504,0
+CHT.US,D,20070416,000000,14.5819,14.7743,14.5314,14.7179,1127758.4860833,0
+CHT.US,D,20070417,000000,14.6733,14.7743,14.6325,14.7306,1109343.95541,0
+CHT.US,D,20070418,000000,14.7179,14.9365,14.6529,14.9365,1385175.8558568,0
+CHT.US,D,20070419,000000,14.6218,14.8141,14.6218,14.7898,1107932.5213208,0
+CHT.US,D,20070420,000000,14.8005,14.9365,14.8005,14.8539,894241.81201679,0
+CHT.US,D,20070423,000000,14.8792,14.9501,14.6985,14.7374,1263794.5831726,0
+CHT.US,D,20070424,000000,14.886,15.022,14.7694,14.8277,1407597.1709757,0
+CHT.US,D,20070425,000000,14.8345,14.8345,14.6529,14.7238,1037317.578181,0
+CHT.US,D,20070426,000000,14.5751,14.6781,14.5431,14.5751,1207674.8931149,0
+CHT.US,D,20070427,000000,14.5431,14.6529,14.4664,14.5819,1283712.1727592,0
+CHT.US,D,20070430,000000,14.5819,14.6393,14.478,14.5819,1111598.54378,0
+CHT.US,D,20070501,000000,14.5819,14.782,14.5373,14.75,1240054.488281,0
+CHT.US,D,20070502,000000,14.75,14.75,14.5431,14.6062,1429144.4470417,0
+CHT.US,D,20070503,000000,14.4003,14.4732,14.3245,14.3352,1960263.6974731,0
+CHT.US,D,20070504,000000,14.3556,14.4265,14.2653,14.3498,1378160.8945996,0
+CHT.US,D,20070507,000000,14.3945,14.4664,14.3352,14.3352,434728.90591256,0
+CHT.US,D,20070508,000000,14.2983,14.3168,14.1439,14.1623,1182906.3353093,0
+CHT.US,D,20070509,000000,14.24,14.3634,14.1817,14.2332,2535606.8532062,0
+CHT.US,D,20070510,000000,14.2595,14.2595,13.9428,13.9884,1337008.9946385,0
+CHT.US,D,20070511,000000,14.1361,14.2148,14.073,14.2148,1277321.0839003,0
+CHT.US,D,20070514,000000,14.1895,14.2527,14.0001,14.1565,1154688.9779423,0
+CHT.US,D,20070515,000000,14.1439,14.3352,14.1439,14.2983,1196149.7256253,0
+CHT.US,D,20070516,000000,14.2527,14.2983,14.1118,14.1749,1228094.8749958,0
+CHT.US,D,20070517,000000,14.1749,14.2468,14.104,14.1361,1232603.0222435,0
+CHT.US,D,20070518,000000,14.0992,14.1312,14.0399,14.0662,1422004.9172033,0
+CHT.US,D,20070521,000000,13.9748,14.073,13.9574,14.0001,1846025.0431045,0
+CHT.US,D,20070522,000000,13.9748,14.1623,13.9748,14.1439,973680.53457184,0
+CHT.US,D,20070523,000000,14.0778,14.1312,13.902,13.9234,2198144.3898503,0
+CHT.US,D,20070524,000000,13.9234,13.9816,13.8515,13.9311,1526098.9533992,0
+CHT.US,D,20070525,000000,13.8845,13.9574,13.8262,13.8515,1097567.5917732,0
+CHT.US,D,20070529,000000,13.9612,14.0195,13.5445,13.6067,3826809.6127144,0
+CHT.US,D,20070530,000000,13.9574,13.9612,13.7106,13.8146,2270269.5983503,0
+CHT.US,D,20070531,000000,13.8262,13.8262,13.7106,13.7961,4765064.2840896,0
+CHT.US,D,20070601,000000,13.833,14.1235,13.8262,14.0924,1570064.456107,0
+CHT.US,D,20070604,000000,14.0137,14.1312,13.9748,14.073,1121995.3875923,0
+CHT.US,D,20070605,000000,13.9311,14.0526,13.9311,13.9816,1046080.6175443,0
+CHT.US,D,20070606,000000,13.9234,13.9234,13.4911,13.5543,1843279.3868566,0
+CHT.US,D,20070607,000000,13.5543,13.6349,13.2784,13.4532,1706605.0044754,0
+CHT.US,D,20070608,000000,13.6349,13.7563,13.5815,13.7165,903784.17713172,0
+CHT.US,D,20070611,000000,13.7048,13.801,13.6456,13.7417,741063.63686854,0
+CHT.US,D,20070612,000000,13.6067,13.6349,13.4979,13.5096,627450.91388305,0
+CHT.US,D,20070613,000000,13.5543,13.8845,13.4853,13.8262,1030301.5874314,0
+CHT.US,D,20070614,000000,13.7048,13.8729,13.6601,13.7757,904159.94186005,0
+CHT.US,D,20070615,000000,13.9234,14.0526,13.8729,13.9884,1079530.8848131,0
+CHT.US,D,20070618,000000,13.9234,13.9612,13.801,13.902,1134272.0845386,0
+CHT.US,D,20070619,000000,13.7825,13.937,13.7165,13.7699,1289725.437905,0
+CHT.US,D,20070620,000000,13.8214,13.8845,13.7757,13.8146,1306258.0564594,0
+CHT.US,D,20070621,000000,13.8515,13.9234,13.7699,13.902,2034545.6925645,0
+CHT.US,D,20070622,000000,13.8214,13.902,13.7825,13.8262,914680.32476105,0
+CHT.US,D,20070625,000000,13.8515,13.9428,13.8146,13.8515,1542508.0328648,0
+CHT.US,D,20070626,000000,13.8923,13.969,13.7699,13.7825,2564542.7962729,0
+CHT.US,D,20070627,000000,13.7825,13.8845,13.7612,13.8729,1355240.2756635,0
+CHT.US,D,20070628,000000,13.7165,13.9748,13.7165,13.9175,1050845.1084011,0
+CHT.US,D,20070629,000000,13.902,13.9748,13.8146,13.8214,706242.08571446,0
+CHT.US,D,20070702,000000,13.9107,14.0778,13.902,14.0526,1265297.6420859,0
+CHT.US,D,20070703,000000,14.0399,14.2002,14.0273,14.1439,766117.36407069,0
+CHT.US,D,20070705,000000,14.1439,14.24,14.0662,14.208,1263042.0242235,0
+CHT.US,D,20070706,000000,14.0924,14.478,13.9952,14.4217,1213440.0505907,0
+CHT.US,D,20070709,000000,14.4664,14.6062,14.2002,14.2653,896891.72547087,0
+CHT.US,D,20070710,000000,14.0924,14.1565,13.9107,13.9612,1577579.7506737,0
+CHT.US,D,20070711,000000,13.9428,14.0137,13.8515,13.9748,1341835.2550397,0
+CHT.US,D,20070712,000000,13.9612,14.104,13.8729,14.0992,861318.64486012,0
+CHT.US,D,20070713,000000,14.0458,14.1118,13.969,14.0846,861444.2429337,0
+CHT.US,D,20070716,000000,14.0399,14.0846,13.902,14.0458,1121367.3972244,0
+CHT.US,D,20070717,000000,14.1487,14.2148,14.0399,14.1439,1429642.7213664,0
+CHT.US,D,20070718,000000,14.0137,14.073,13.8777,13.9884,1734529.985999,0
+CHT.US,D,20070719,000000,14.0001,14.0846,13.9884,14.0273,1025916.9792726,0
+CHT.US,D,20070720,000000,14.2527,14.2595,13.937,14.0846,2438230.254962,0
+CHT.US,D,20070723,000000,14.1439,14.5567,14.1118,14.5314,2693564.9615974,0
+CHT.US,D,20070724,000000,14.7111,14.7111,14.0079,14.0195,2011635.3685524,0
+CHT.US,D,20070725,000000,14.1895,14.3168,13.9428,14.0846,1146285.2314289,0
+CHT.US,D,20070726,000000,14.0662,14.1953,13.5747,13.7165,1742431.3402181,0
+CHT.US,D,20070727,000000,13.666,13.8262,13.5037,13.5037,1022612.308648,0
+CHT.US,D,20070730,000000,13.5037,13.6844,13.426,13.5873,935499.74969568,0
+CHT.US,D,20070731,000000,13.6844,13.6844,13.3483,13.3619,964423.33885349,0
+CHT.US,D,20070801,000000,13.2959,13.3619,12.9821,13.2133,1567102.6064537,0
+CHT.US,D,20070802,000000,13.2522,13.4396,13.2327,13.3872,1926114.4048604,0
+CHT.US,D,20070803,000000,13.4455,13.4581,12.8588,12.8588,2590243.0447062,0
+CHT.US,D,20070806,000000,13.2784,13.2852,12.9034,13.258,2002752.90807,0
+CHT.US,D,20070807,000000,13.2259,13.3823,12.9821,13.292,2363742.3613894,0
+CHT.US,D,20070808,000000,13.4581,13.5698,13.0958,13.3435,1855509.7566447,0
+CHT.US,D,20070809,000000,13.2852,13.2852,12.6907,12.7548,2397111.298758,0
+CHT.US,D,20070810,000000,12.7364,13.1881,12.613,13.0336,2240632.5709548,0
+CHT.US,D,20070813,000000,13.2133,13.2852,12.9549,13.0793,2030880.6995977,0
+CHT.US,D,20070814,000000,13.0793,13.1288,12.8393,12.8646,2723060.9485331,0
+CHT.US,D,20070815,000000,12.7995,12.852,12.5353,12.581,1609421.9508036,0
+CHT.US,D,20070816,000000,12.4964,12.5421,11.4445,12.2779,4289287.456949,0
+CHT.US,D,20070817,000000,12.7364,13.2658,12.4964,12.9229,2674173.4426304,0
+CHT.US,D,20070820,000000,13.0521,13.1288,12.7879,12.9928,1748920.2308556,0
+CHT.US,D,20070821,000000,12.9297,12.9549,12.7879,12.852,1425445.4808255,0
+CHT.US,D,20070822,000000,12.9355,13.1492,12.918,13.1288,1293754.8711836,0
+CHT.US,D,20070823,000000,13.258,13.3435,13.0851,13.2327,1114969.1019186,0
+CHT.US,D,20070824,000000,13.2852,13.4911,13.1803,13.4455,933334.72716502,0
+CHT.US,D,20070827,000000,13.4853,13.5494,13.2211,13.3163,996310.83664932,0
+CHT.US,D,20070828,000000,13.4202,13.4581,13.0521,13.1803,2215134.1030331,0
+CHT.US,D,20070829,000000,13.5445,13.969,13.5241,13.9612,2120844.9525158,0
+CHT.US,D,20070830,000000,13.9612,14.0273,13.7495,13.867,1650642.8267559,0
+CHT.US,D,20070831,000000,14.1361,14.1953,13.9107,14.1235,2401320.8932078,0
+CHT.US,D,20070904,000000,14.1235,14.1953,14.0273,14.1691,1626617.5624677,0
+CHT.US,D,20070905,000000,14.1186,14.1487,13.7825,13.8777,1944220.0878117,0
+CHT.US,D,20070906,000000,13.867,14.0273,13.833,14.0001,1369597.5767631,0
+CHT.US,D,20070907,000000,14.0924,14.0924,13.5747,13.7612,1877376.1753566,0
+CHT.US,D,20070910,000000,14.104,14.104,13.7106,13.9884,2672347.1231015,0
+CHT.US,D,20070911,000000,14.073,14.2527,14.0331,14.2468,1324842.4533797,0
+CHT.US,D,20070912,000000,14.2779,14.343,14.0924,14.2468,984010.46137765,0
+CHT.US,D,20070913,000000,14.0924,14.3498,14.0924,14.2837,920466.07208502,0
+CHT.US,D,20070914,000000,14.0662,14.3168,14.0662,14.2468,605710.09324469,0
+CHT.US,D,20070917,000000,14.1895,14.31,14.1186,14.2779,731999.98572259,0
+CHT.US,D,20070918,000000,14.343,14.7743,14.2653,14.7743,1611243.1228705,0
+CHT.US,D,20070919,000000,14.8345,15.2279,14.6733,14.8724,2129045.8890251,0
+CHT.US,D,20070920,000000,14.8665,14.8996,14.4926,14.648,950189.5768426,0
+CHT.US,D,20070921,000000,14.8005,14.8665,14.6529,14.8005,973874.07914424,0
+CHT.US,D,20070924,000000,14.7306,15.1958,14.7306,15.124,1230894.0648488,0
+CHT.US,D,20070925,000000,14.9967,15.3377,14.9821,15.2522,2628392.9448102,0
+CHT.US,D,20070926,000000,15.3629,15.4532,15.1958,15.325,2754797.1109452,0
+CHT.US,D,20070927,000000,15.3697,15.4144,15.0715,15.292,1197300.6981356,0
+CHT.US,D,20070928,000000,15.1958,15.3192,14.8394,14.8996,1014527.7047806,0
+CHT.US,D,20071001,000000,14.918,15.1638,14.918,15.1123,1803240.3681869,0
+CHT.US,D,20071002,000000,15.0715,15.2221,15.0336,15.1376,1370395.4333781,0
+CHT.US,D,20071003,000000,15.0715,15.1123,14.8665,15.0016,974671.9357592,0
+CHT.US,D,20071004,000000,15.0793,15.2221,15.0016,15.1696,762406.04394562,0
+CHT.US,D,20071005,000000,15.2327,15.3192,15.1638,15.2599,1881700.0434635,0
+CHT.US,D,20071008,000000,15.325,15.3561,15.0278,15.0336,1288518.8728047,0
+CHT.US,D,20071009,000000,15.0336,15.1376,14.918,15.1123,2038395.9941644,0
+CHT.US,D,20071010,000000,15.0074,15.2221,14.886,15.0152,2218208.1673586,0
+CHT.US,D,20071011,000000,15.0336,15.1958,14.6781,14.9433,2560407.3252764,0
+CHT.US,D,20071012,000000,14.7558,15.2075,14.7558,15.0482,1630330.9415776,0
+CHT.US,D,20071015,000000,15.0016,15.0909,14.7898,14.9967,1149245.0220973,0
+CHT.US,D,20071016,000000,14.9297,14.9967,14.8005,14.8209,1203791.647758,0
+CHT.US,D,20071017,000000,14.9103,15.1308,14.7111,14.9821,1376263.5400946,0
+CHT.US,D,20071018,000000,14.9821,15.2405,14.7442,15.1123,1792489.3789869,0
+CHT.US,D,20071019,000000,14.9753,15.0404,14.5373,14.6023,1710543.8424223,0
+CHT.US,D,20071022,000000,14.511,14.8209,14.511,14.7111,1359575.4681868,0
+CHT.US,D,20071023,000000,14.886,15.2988,14.8792,15.2988,1252302.3594399,0
+CHT.US,D,20071024,000000,15.189,15.292,14.7947,15.2735,1428700.7358145,0
+CHT.US,D,20071025,000000,15.1123,15.3192,14.9967,15.1308,1370737.224857,0
+CHT.US,D,20071026,000000,15.2405,15.6932,15.2279,15.3959,2033386.4841149,0
+CHT.US,D,20071029,000000,15.4348,15.596,15.4222,15.5756,1832622.0814656,0
+CHT.US,D,20071030,000000,15.4795,15.5562,15.3192,15.461,1185343.1438353,0
+CHT.US,D,20071031,000000,15.325,15.5756,15.1638,15.4795,1396243.928718,0
+CHT.US,D,20071101,000000,15.4853,15.4853,14.9753,15.1376,2402689.0886159,0
+CHT.US,D,20071102,000000,15.1638,15.3056,14.8481,15.0987,1968132.1079352,0
+CHT.US,D,20071105,000000,15.0666,15.0666,14.6665,14.8792,1698907.4897527,0
+CHT.US,D,20071106,000000,15.0715,15.157,14.8083,15.1444,1732183.7728048,0
+CHT.US,D,20071107,000000,15.0987,15.1696,14.614,14.614,908737.06509891,0
+CHT.US,D,20071108,000000,14.5887,14.8005,14.104,14.511,1854607.9212967,0
+CHT.US,D,20071109,000000,14.104,14.6859,14.104,14.511,1047784.4274769,0
+CHT.US,D,20071112,000000,14.5887,14.6665,13.902,14.0001,1971246.3224646,0
+CHT.US,D,20071113,000000,14.3556,14.9054,14.2653,14.9054,1405949.9831255,0
+CHT.US,D,20071114,000000,14.8724,15.3192,14.7306,14.8481,1444403.5834894,0
+CHT.US,D,20071115,000000,14.918,14.918,14.6218,14.7558,886183.9749519,0
+CHT.US,D,20071116,000000,14.8005,14.8209,14.4217,14.6733,987084.52570316,0
+CHT.US,D,20071119,000000,14.7898,14.7898,14.2332,14.3556,1254695.9292848,0
+CHT.US,D,20071120,000000,14.511,15.0793,14.511,14.8665,1343184.9195845,0
+CHT.US,D,20071121,000000,14.614,14.6859,14.1235,14.2925,1277198.5743039,0
+CHT.US,D,20071123,000000,14.4265,15.2735,14.4265,15.2221,659973.60849363,0
+CHT.US,D,20071126,000000,15.3629,15.596,15.0909,15.1638,1916394.9670516,0
+CHT.US,D,20071127,000000,15.0909,15.6601,15.0793,15.4795,1896505.1737599,0
+CHT.US,D,20071128,000000,15.4795,16.2867,15.4795,16.1002,3942638.8328508,0
+CHT.US,D,20071129,000000,16.1264,16.1633,15.8534,16.003,1545149.7103797,0
+CHT.US,D,20071130,000000,16.003,16.2012,15.8729,16.0671,1627796.331273,0
+CHT.US,D,20071203,000000,16.1701,16.2342,15.7048,15.7825,1042313.7048293,0
+CHT.US,D,20071204,000000,15.7184,16.0351,15.6271,15.6854,748460.53980852,0
+CHT.US,D,20071205,000000,16.0399,16.0671,15.6543,15.8466,1214849.4256951,0
+CHT.US,D,20071206,000000,15.9195,16.1565,15.6854,16.1002,1922344.4036682,0
+CHT.US,D,20071207,000000,16.1633,16.1633,15.7767,16.003,725621.25077254,0
+CHT.US,D,20071210,000000,15.9195,15.9195,15.6223,15.7573,982929.49435093,0
+CHT.US,D,20071211,000000,15.6854,15.7825,15.2017,15.2405,1526621.9355417,0
+CHT.US,D,20071212,000000,15.6796,15.7893,15.0715,15.3503,1567362.0385402,0
+CHT.US,D,20071213,000000,15.4853,15.5815,14.8539,15.0278,1430410.7227016,0
+CHT.US,D,20071214,000000,15.0278,15.2522,14.9627,15.0482,1194807.2675273,0
+CHT.US,D,20071217,000000,14.8345,15.0482,14.7306,14.782,1625250.396552,0
+CHT.US,D,20071218,000000,14.8394,15.1376,14.7043,14.918,1476867.5970328,0
+CHT.US,D,20071219,000000,14.8141,14.918,14.6325,14.782,1204080.9351242,0
+CHT.US,D,20071220,000000,15.4222,15.4222,14.0924,14.343,489283.76751251,0
+CHT.US,D,20071221,000000,14.5373,15.6087,14.5373,14.9753,322804.55047356,0
+CHT.US,D,20071224,000000,14.4926,15.97,14.4926,15.6019,133782.53821168,0
+CHT.US,D,20071226,000000,15.4931,15.7048,14.8996,15.4795,106100.51689599,0
+CHT.US,D,20071227,000000,15.4464,15.4464,14.9967,14.9967,78914.710920186,0
+CHT.US,D,20071228,000000,15.2735,15.4464,15.087,15.087,108478.64435477,0
+CHT.US,D,20071231,000000,15.087,16.3517,15.0482,15.6854,312408.73615374,0
+CHT.US,D,20080102,000000,15.2473,15.4348,14.2779,14.5314,154826.3924909,0
+CHT.US,D,20080103,000000,14.5314,14.8277,14.1186,14.343,1107839.8670043,0
+CHT.US,D,20080104,000000,14.7179,14.7179,13.9816,14.1439,309279.07923828,0
+CHT.US,D,20080107,000000,14.343,14.7374,13.9107,14.1953,877856.41087653,0
+CHT.US,D,20080108,000000,14.3051,14.6393,14.1565,14.4926,76536.583461402,0
+CHT.US,D,20080109,000000,14.9054,15.563,14.9054,15.4931,860818.31155061,0
+CHT.US,D,20080110,000000,15.938,15.938,14.7947,15.4222,1251643.4842998,0
+CHT.US,D,20080111,000000,15.5047,15.7515,14.8277,15.5708,356500.86642744,0
+CHT.US,D,20080114,000000,15.8156,15.938,15.3891,15.938,1224444.2949227,0
+CHT.US,D,20080115,000000,15.938,16.0924,15.3377,15.7048,3896599.9324366,0
+CHT.US,D,20080116,000000,15.835,16.1041,15.4222,15.5708,3863893.9881777,0
+CHT.US,D,20080117,000000,15.8078,15.8272,14.7694,15.0336,4172728.3266964,0
+CHT.US,D,20080118,000000,15.0336,15.6087,14.343,15.1958,2539705.2624761,0
+CHT.US,D,20080122,000000,15.53,16.6917,15.4659,16.073,5675227.1961713,0
+CHT.US,D,20080123,000000,15.6854,16.6665,15.5562,16.344,5662482.0801801,0
+CHT.US,D,20080124,000000,16.0924,16.3517,15.9253,16.0147,4108708.311912,0
+CHT.US,D,20080125,000000,15.8272,16.3517,14.9753,15.0793,4348050.8835063,0
+CHT.US,D,20080128,000000,15.461,15.5708,15.1376,15.563,2805193.8527157,0
+CHT.US,D,20080129,000000,15.4416,15.5708,15.3629,15.461,2380331.6020261,0
+CHT.US,D,20080130,000000,15.6019,15.6796,15.189,15.3454,3340768.746282,0
+CHT.US,D,20080131,000000,15.53,15.6796,15.3114,15.6087,2842358.5285868,0
+CHT.US,D,20080201,000000,15.5378,16.0089,15.4659,15.7631,3623405.5915351,0
+CHT.US,D,20080204,000000,15.8729,15.9302,15.5436,15.6087,1073364.2252987,0
+CHT.US,D,20080205,000000,15.2852,15.4144,14.9248,14.9248,1685421.1392289,0
+CHT.US,D,20080206,000000,14.886,15.2405,14.886,14.9627,1240118.3168102,0
+CHT.US,D,20080207,000000,14.9365,15.3309,14.7238,15.1696,1589353.0258333,0
+CHT.US,D,20080208,000000,14.9433,15.3114,14.9365,15.1958,1544363.1781812,0
+CHT.US,D,20080211,000000,15.0152,15.563,14.9365,15.4144,1127837.7569986,0
+CHT.US,D,20080212,000000,15.8981,16.2993,15.8981,16.1002,4402869.2951623,0
+CHT.US,D,20080213,000000,16.1565,16.378,16.0351,16.344,5491659.4346786,0
+CHT.US,D,20080214,000000,16.3517,16.378,16.0089,16.1448,2165711.2610791,0
+CHT.US,D,20080215,000000,16.0283,16.2478,15.8777,16.2284,1930514.4554053,0
+CHT.US,D,20080219,000000,16.2993,16.6101,16.1633,16.2478,1063621.1091646,0
+CHT.US,D,20080220,000000,16.2478,16.4411,16.0924,16.3955,1796059.6586523,0
+CHT.US,D,20080221,000000,16.4217,16.7005,16.4091,16.6101,2419361.7181375,0
+CHT.US,D,20080222,000000,16.7179,17.1065,16.7179,17.0667,4948796.7643674,0
+CHT.US,D,20080225,000000,18.0157,18.3459,17.9001,18.2099,6686248.4498157,0
+CHT.US,D,20080226,000000,18.3644,18.785,18.2731,18.6354,6314707.7288232,0
+CHT.US,D,20080227,000000,18.5781,18.5781,18.241,18.5072,5392395.7768535,0
+CHT.US,D,20080228,000000,18.2556,18.4032,18.1371,18.1905,2182008.1258724,0
+CHT.US,D,20080229,000000,18.3197,18.4887,18.1332,18.2342,5013292.4046435,0
+CHT.US,D,20080303,000000,18.2614,18.2877,18.0234,18.2158,3635354.9098962,0
+CHT.US,D,20080304,000000,18.2158,18.5859,18.2099,18.3323,5193671.8281537,0
+CHT.US,D,20080305,000000,18.0808,18.5004,18.0808,18.4227,3400466.9519443,0
+CHT.US,D,20080306,000000,18.5859,18.7636,18.3061,18.4567,4045900.00969,0
+CHT.US,D,20080307,000000,17.9127,18.4304,17.8816,18.107,3061810.277397,0
+CHT.US,D,20080310,000000,17.9758,17.9758,17.3396,17.5902,4817613.6944818,0
+CHT.US,D,20080311,000000,18.4032,18.8102,17.8039,18.6228,8293189.3239199,0
+CHT.US,D,20080312,000000,18.5383,18.5383,18.0808,18.1837,5324896.0777354,0
+CHT.US,D,20080313,000000,18.0234,18.3459,17.7437,18.2158,1843354.5398023,0
+CHT.US,D,20080314,000000,18.241,18.4421,17.9972,18.1371,2394496.3880458,0
+CHT.US,D,20080317,000000,17.5446,18.1371,17.5446,17.9758,2215999.9061469,0
+CHT.US,D,20080318,000000,18.1449,18.7636,18.1449,18.513,4288138.5434235,0
+CHT.US,D,20080319,000000,18.5383,18.7209,18.1332,18.1332,6149411.3985592,0
+CHT.US,D,20080320,000000,18.2809,18.6811,18.0944,18.6296,4709654.9437923,0
+CHT.US,D,20080324,000000,19.8098,20.1857,19.3989,19.7981,3569707.2676172,0
+CHT.US,D,20080325,000000,19.9992,19.9992,19.1648,19.3532,4278903.9965381,0
+CHT.US,D,20080326,000000,19.4368,19.4368,18.92,19.2677,4415338.5071886,0
+CHT.US,D,20080327,000000,19.3989,19.3989,18.9336,19.0045,3146327.4859928,0
+CHT.US,D,20080328,000000,19.2493,19.4688,19.1522,19.2551,1619901.1540084,0
+CHT.US,D,20080331,000000,19.4436,19.461,19.191,19.3396,2312496.2883836,0
+CHT.US,D,20080401,000000,19.566,19.566,19.0608,19.2551,2802795.1354088,0
+CHT.US,D,20080402,000000,19.4688,19.4688,18.8821,19.0502,1353986.3539125,0
+CHT.US,D,20080403,000000,18.7714,19.2493,18.7714,19.1716,1117404.8809521,0
+CHT.US,D,20080404,000000,19.3192,19.3192,18.9783,19.1784,1010508.566426,0
+CHT.US,D,20080407,000000,19.4999,19.4999,19.1959,19.2172,1228745.5141967,0
+CHT.US,D,20080408,000000,19.2172,19.2172,18.6752,18.7267,1803014.9093499,0
+CHT.US,D,20080409,000000,18.7267,18.7267,18.1701,18.241,1738687.076336,0
+CHT.US,D,20080410,000000,18.3906,18.7461,18.3586,18.6179,2050223.8324215,0
+CHT.US,D,20080411,000000,18.5072,18.5198,17.9127,18.0361,2732377.8548111,0
+CHT.US,D,20080414,000000,18.0623,18.6101,18.0623,18.4887,2791852.6606212,0
+CHT.US,D,20080415,000000,18.4887,18.953,18.4887,18.5907,1494384.4103277,0
+CHT.US,D,20080416,000000,19.0171,19.4368,19.0171,19.4105,4735378.870551,0
+CHT.US,D,20080417,000000,19.4863,19.5086,19.1386,19.1959,3299855.6885593,0
+CHT.US,D,20080418,000000,19.3833,19.4863,19.2036,19.2677,2763483.9678704,0
+CHT.US,D,20080421,000000,19.1716,19.1852,18.9598,19.0502,1454939.4087765,0
+CHT.US,D,20080422,000000,19.2289,19.2289,18.8676,19.0434,826401.35091225,0
+CHT.US,D,20080423,000000,19.6495,20.0555,19.6495,19.7583,6250543.5851019,0
+CHT.US,D,20080424,000000,19.7525,19.7525,19.3085,19.3989,3722138.0312785,0
+CHT.US,D,20080425,000000,19.2036,19.4756,19.191,19.2862,3068145.773666,0
+CHT.US,D,20080428,000000,19.3717,19.9594,19.3717,19.733,4813241.4402319,0
+CHT.US,D,20080429,000000,19.7457,19.7457,19.1716,19.2289,3533208.6733331,0
+CHT.US,D,20080430,000000,19.2114,19.2114,18.7461,18.9598,2655858.7727206,0
+CHT.US,D,20080501,000000,18.817,19.1133,18.8034,19.1133,1475146.2857293,0
+CHT.US,D,20080502,000000,19.0764,19.2036,18.817,19.0608,1217409.7733098,0
+CHT.US,D,20080505,000000,18.8676,18.9132,18.5781,18.6752,1030146.1340781,0
+CHT.US,D,20080506,000000,18.8617,19.0502,18.7267,19.0502,1285864.841381,0
+CHT.US,D,20080507,000000,18.7792,18.9861,18.5072,18.5635,1709871.5838809,0
+CHT.US,D,20080508,000000,18.481,18.6879,18.2682,18.4742,882975.04712115,0
+CHT.US,D,20080509,000000,18.5781,18.7597,18.5781,18.7121,1323939.5885393,0
+CHT.US,D,20080512,000000,18.9006,18.9006,18.4742,18.6752,1712909.6159722,0
+CHT.US,D,20080513,000000,18.6752,18.9336,18.5266,18.8034,1137006.41637,0
+CHT.US,D,20080514,000000,18.8287,19.1133,18.8102,18.9064,678055.61311964,0
+CHT.US,D,20080515,000000,18.7966,19.0676,18.7966,19.023,1337355.9335795,0
+CHT.US,D,20080516,000000,19.125,19.2289,18.6752,19.1386,436834.21788365,0
+CHT.US,D,20080519,000000,19.1463,19.4241,19.1463,19.3581,1586319.1117116,0
+CHT.US,D,20080520,000000,19.3532,19.3532,18.4615,18.6752,1088395.8439246,0
+CHT.US,D,20080521,000000,18.5519,18.7461,18.3382,18.4674,1012736.3879934,0
+CHT.US,D,20080522,000000,18.5859,18.8617,18.5859,18.8102,1199402.9216295,0
+CHT.US,D,20080523,000000,18.6296,18.6296,18.2682,18.3712,530562.29503952,0
+CHT.US,D,20080527,000000,18.4304,18.7714,18.41,18.6228,891924.42460999,0
+CHT.US,D,20080528,000000,18.7597,18.7597,18.41,18.6179,724173.78444914,0
+CHT.US,D,20080529,000000,18.5859,18.6179,18.3459,18.5596,932934.25461893,0
+CHT.US,D,20080530,000000,18.649,18.649,18.3906,18.41,1270042.572587,0
+CHT.US,D,20080602,000000,18.4353,18.5907,18.2731,18.4353,1218895.3308523,0
+CHT.US,D,20080603,000000,18.5072,18.8549,17.8671,18.0293,607677.45323332,0
+CHT.US,D,20080604,000000,18.1963,18.4304,18.074,18.2731,770209.59638613,0
+CHT.US,D,20080605,000000,18.4304,18.92,18.4227,18.9132,858813.88983535,0
+CHT.US,D,20080606,000000,18.9462,19.2493,18.3712,18.3712,1168823.9086822,0
+CHT.US,D,20080609,000000,18.7267,18.7267,18.2556,18.5004,991617.38076854,0
+CHT.US,D,20080610,000000,17.9001,18.0944,17.6543,17.9758,1088671.7478895,0
+CHT.US,D,20080611,000000,18.2877,18.5781,18.1643,18.2158,1592880.0668176,0
+CHT.US,D,20080612,000000,17.4737,18.9064,17.4737,18.0234,1734203.6369061,0
+CHT.US,D,20080613,000000,18.1905,18.5004,18.0234,18.3323,1496827.3958081,0
+CHT.US,D,20080616,000000,18.3906,18.3906,18.1585,18.2342,1521784.350724,0
+CHT.US,D,20080617,000000,18.5266,18.8676,18.5266,18.817,2365841.496406,0
+CHT.US,D,20080618,000000,18.649,18.7325,18.3459,18.5596,1572828.6432181,0
+CHT.US,D,20080619,000000,18.3197,18.6752,18.3197,18.5315,857403.48523858,0
+CHT.US,D,20080620,000000,18.2235,18.3586,17.8408,17.9001,1368028.6303358,0
+CHT.US,D,20080623,000000,17.8408,18.3197,17.8408,17.972,1269538.1213079,0
+CHT.US,D,20080624,000000,18.1371,18.2945,18.0234,18.2342,2133790.8195262,0
+CHT.US,D,20080625,000000,18.4353,18.8287,18.4032,18.6558,2748202.1825898,0
+CHT.US,D,20080626,000000,18.6558,18.6558,17.9652,17.9652,2047974.3915136,0
+CHT.US,D,20080627,000000,18.0623,18.953,18.0623,18.2556,1906535.5182755,0
+CHT.US,D,20080630,000000,18.953,19.3085,18.8102,18.8549,1495633.1846166,0
+CHT.US,D,20080701,000000,18.2945,18.4353,18.107,18.3459,1512895.7132872,0
+CHT.US,D,20080702,000000,18.3061,18.5907,18.1371,18.1449,1428107.7481885,0
+CHT.US,D,20080703,000000,18.2809,18.6033,18.2809,18.3848,1669268.4033725,0
+CHT.US,D,20080707,000000,18.4421,18.5859,18.1585,18.1963,1984622.5173009,0
+CHT.US,D,20080708,000000,18.0419,18.3906,17.9321,18.1837,2249633.423064,0
+CHT.US,D,20080709,000000,18.2682,18.378,17.9826,17.9914,1564400.1888869,0
+CHT.US,D,20080710,000000,18.0234,18.1264,17.8943,18.1186,1264546.1126292,0
+CHT.US,D,20080711,000000,18.107,18.1837,17.7777,17.9516,1974837.1919781,0
+CHT.US,D,20080714,000000,17.972,18.0089,17.5786,17.6738,1189861.586007,0
+CHT.US,D,20080715,000000,17.3318,17.7194,17.2813,17.5183,2146159.1412967,0
+CHT.US,D,20080716,000000,17.3318,18.1779,17.3318,18.1585,2400628.0448183,0
+CHT.US,D,20080717,000000,18.0419,18.2099,17.8739,18.1264,1524525.8890023,0
+CHT.US,D,20080718,000000,17.9127,18.2614,17.8671,18.0477,1521767.8788455,0
+CHT.US,D,20080721,000000,18.481,18.6879,18.3644,18.481,1097382.28314,0
+CHT.US,D,20080722,000000,18.5383,18.8034,18.4742,18.7529,1453311.7812819,0
+CHT.US,D,20080723,000000,18.9598,18.9715,18.5266,18.7121,1572403.4628543,0
+CHT.US,D,20080724,000000,18.513,18.5859,18.1449,18.1449,1623404.5166673,0
+CHT.US,D,20080725,000000,18.3382,18.5781,18.3382,18.5198,1348944.9295983,0
+CHT.US,D,20080728,000000,18.2945,18.5004,18.074,18.1332,1898821.5316743,0
+CHT.US,D,20080729,000000,18.3644,18.8928,18.3644,18.8928,1323317.7751258,0
+CHT.US,D,20080730,000000,18.7267,19.0764,18.6296,19.0434,1344383.2487456,0
+CHT.US,D,20080731,000000,18.7073,19.1386,18.6228,18.7209,1046375.0523726,0
+CHT.US,D,20080801,000000,18.7325,18.7636,18.2877,18.5596,915711.87615227,0
+CHT.US,D,20080804,000000,18.5859,18.8928,18.5859,18.8676,1014498.8789932,0
+CHT.US,D,20080805,000000,18.9006,19.2551,18.7636,19.2551,1034393.8197469,0
+CHT.US,D,20080806,000000,18.953,19.055,18.7714,18.9006,1615494.926509,0
+CHT.US,D,20080807,000000,18.7267,18.7267,18.0876,18.1332,3526871.1180793,0
+CHT.US,D,20080808,000000,18.2731,18.9462,18.2731,18.7636,4452282.8716847,0
+CHT.US,D,20080811,000000,18.6033,19.1463,18.6033,19.0113,1273472.8412851,0
+CHT.US,D,20080812,000000,18.7636,18.7636,18.5315,18.6033,1614848.4052778,0
+CHT.US,D,20080813,000000,18.3323,18.5859,18.3323,18.5266,896510.8132805,0
+CHT.US,D,20080814,000000,18.2158,18.7597,18.2158,18.6296,769600.13688154,0
+CHT.US,D,20080815,000000,18.5781,18.8617,18.5781,18.6684,785100.1745523,0
+CHT.US,D,20080818,000000,18.7636,18.8617,18.3848,18.4304,909196.21871216,0
+CHT.US,D,20080819,000000,18.3129,18.3129,18.0876,18.2099,1337889.210646,0
+CHT.US,D,20080820,000000,18.3848,18.3848,18.0944,18.2158,1346442.2335584,0
+CHT.US,D,20080821,000000,17.972,17.972,17.6417,17.7835,1186276.8934479,0
+CHT.US,D,20080822,000000,17.8564,18.107,17.836,18.0293,562840.99994979,0
+CHT.US,D,20080825,000000,18.1128,18.1332,17.9457,18.0808,898099.32006357,0
+CHT.US,D,20080826,000000,18.0808,18.4887,17.9914,18.1186,861005.67916858,0
+CHT.US,D,20080827,000000,18.107,18.4887,18.0944,18.4032,634132.31960058,0
+CHT.US,D,20080828,000000,18.7597,18.7597,18.3323,18.6179,1137066.1269295,0
+CHT.US,D,20080829,000000,18.7121,18.7121,18.3129,18.3848,510488.22260713,0
+CHT.US,D,20080902,000000,18.1701,18.649,18.107,18.2235,1262212.2533439,0
+CHT.US,D,20080903,000000,18.2556,18.4674,18.2235,18.3586,674452.38969724,0
+CHT.US,D,20080904,000000,17.9652,18.2731,17.7398,17.8224,1316029.9983809,0
+CHT.US,D,20080905,000000,17.9914,18.3644,17.9652,18.3586,1372391.6191541,0
+CHT.US,D,20080908,000000,18.8821,18.9336,18.2342,18.4159,1419787.3905599,0
+CHT.US,D,20080909,000000,18.241,18.3906,18.0623,18.107,974153.07158637,0
+CHT.US,D,20080910,000000,18.1701,18.3129,18.0361,18.3129,1309792.3038905,0
+CHT.US,D,20080911,000000,17.8146,18.1128,17.5251,17.8311,1651826.7430232,0
+CHT.US,D,20080912,000000,17.6417,18.0623,17.5572,17.8865,1761759.0306558,0
+CHT.US,D,20080915,000000,17.2813,17.7194,16.9647,17.0278,1708501.329488,0
+CHT.US,D,20080916,000000,16.6548,16.7957,16.0089,16.7957,2588636.0070599,0
+CHT.US,D,20080917,000000,16.6917,16.7636,16.0671,16.1827,2086214.8869493,0
+CHT.US,D,20080918,000000,16.7451,18.1264,16.6917,17.9195,2619903.750427,0
+CHT.US,D,20080919,000000,17.9127,18.2809,17.5387,18.0157,2302694.4911823,0
+CHT.US,D,20080922,000000,16.8539,17.6028,16.8539,17.1395,2575827.0625394,0
+CHT.US,D,20080923,000000,16.9316,17.0997,16.7315,16.7315,1177008.3733131,0
+CHT.US,D,20080924,000000,17.0084,17.1512,16.6742,17.0084,2384155.1368235,0
+CHT.US,D,20080925,000000,17.1317,17.938,17.1317,17.8311,2503976.728512,0
+CHT.US,D,20080926,000000,17.26,18.0944,17.26,17.836,1470554.7495967,0
+CHT.US,D,20080929,000000,17.598,17.6864,16.3955,16.7451,2000106.0830932,0
+CHT.US,D,20080930,000000,17.0162,17.5902,17.0162,17.5902,1476674.0524604,0
+CHT.US,D,20081001,000000,16.8802,18.1449,16.7451,17.4737,2057574.4082032,0
+CHT.US,D,20081002,000000,17.0861,17.4873,16.8034,17.0667,1745539.377793,0
+CHT.US,D,20081003,000000,17.1317,17.326,16.7451,16.9773,1882366.1250504,0
+CHT.US,D,20081006,000000,16.3702,17.4299,16.0215,16.8539,4529136.5388073,0
+CHT.US,D,20081007,000000,16.9316,17.3901,16.2604,16.2604,3360548.3838862,0
+CHT.US,D,20081008,000000,16.1759,17.326,16.1565,16.7005,3388509.397644,0
+CHT.US,D,20081009,000000,16.3896,16.8345,14.8481,15.53,2437043.2502175,0
+CHT.US,D,20081010,000000,14.7442,16.4605,14.3051,16.0545,2973812.3549752,0
+CHT.US,D,20081013,000000,16.783,17.461,15.2221,17.1317,3588589.187843,0
+CHT.US,D,20081014,000000,16.1303,16.2604,15.2473,16.1118,3761625.2420183,0
+CHT.US,D,20081015,000000,14.3304,14.3692,12.5353,12.5353,3161380.7239592,0
+CHT.US,D,20081016,000000,13.4134,14.2002,11.7621,13.2405,4249777.5973762,0
+CHT.US,D,20081017,000000,12.7432,13.3221,12.2371,12.7616,3000950.8043003,0
+CHT.US,D,20081020,000000,13.0589,13.5037,12.7432,13.4581,1303054.2760906,0
+CHT.US,D,20081021,000000,13.1754,13.937,13.1754,13.4018,2181969.005161,0
+CHT.US,D,20081022,000000,13.6193,13.7233,13.292,13.4775,3075101.0243636,0
+CHT.US,D,20081023,000000,12.9034,13.7106,12.8966,13.4455,3706689.468228,0
+CHT.US,D,20081024,000000,12.5887,12.7947,11.8709,12.4061,2495617.250172,0
+CHT.US,D,20081027,000000,12.174,12.884,12.174,12.51,2344405.40552,0
+CHT.US,D,20081028,000000,12.6781,13.6397,12.5421,13.6145,4127655.0901594,0
+CHT.US,D,20081029,000000,13.4775,13.7757,12.4654,13.4775,2947142.324695,0
+CHT.US,D,20081030,000000,14.0079,15.3823,14.0079,14.7306,3741082.750541,0
+CHT.US,D,20081031,000000,14.8394,15.1492,14.5499,14.8005,4244368.644273,0
+CHT.US,D,20081103,000000,14.9248,14.9695,14.2983,14.4596,2178435.7872222,0
+CHT.US,D,20081104,000000,15.0278,15.0278,14.614,14.8996,1925991.895264,0
+CHT.US,D,20081105,000000,14.5499,14.6218,13.6397,13.698,1960013.5308183,0
+CHT.US,D,20081106,000000,13.7106,13.9952,12.9491,13.0851,2336715.0972442,0
+CHT.US,D,20081107,000000,13.6067,13.7495,13.2454,13.5368,3146189.5340104,0
+CHT.US,D,20081110,000000,13.7874,13.8466,13.4328,13.595,1330559.2247124,0
+CHT.US,D,20081111,000000,13.563,13.8214,13.0394,13.3163,1763835.5168396,0
+CHT.US,D,20081112,000000,13.7301,13.7301,13.2007,13.3163,1746991.9915784,0
+CHT.US,D,20081113,000000,13.8146,14.9433,13.4018,14.7043,4255846.4551119,0
+CHT.US,D,20081114,000000,14.5887,14.8394,14.0846,14.1361,3293948.4611313,0
+CHT.US,D,20081117,000000,14.4411,14.9627,14.4217,14.4411,1795409.0194514,0
+CHT.US,D,20081118,000000,14.478,14.614,13.867,14.3634,1867502.3136868,0
+CHT.US,D,20081119,000000,13.9175,14.0273,13.3114,13.3678,2662616.3608762,0
+CHT.US,D,20081120,000000,13.4018,14.0662,13.292,13.3376,1992960.3763003,0
+CHT.US,D,20081121,000000,13.6514,14.2468,13.1949,14.0992,3300359.110346,0
+CHT.US,D,20081124,000000,14.1361,15.427,14.0992,15.1492,3637005.1862236,0
+CHT.US,D,20081125,000000,14.8209,14.918,14.0399,14.2264,2280159.9318986,0
+CHT.US,D,20081126,000000,14.0399,14.2779,13.7699,14.2332,2329500.4144601,0
+CHT.US,D,20081128,000000,14.0846,14.3245,13.7961,14.0662,915280.51883398,0
+CHT.US,D,20081201,000000,13.937,13.937,13.1803,13.1803,2561144.4418394,0
+CHT.US,D,20081202,000000,13.6844,13.9952,13.5037,13.902,1521719.4927024,0
+CHT.US,D,20081203,000000,13.2211,14.0924,13.2007,13.9816,1459030.6115995,0
+CHT.US,D,20081204,000000,13.801,14.2983,13.698,13.9612,1596645.9500402,0
+CHT.US,D,20081205,000000,13.801,14.1118,13.7233,14.0399,1673774.4916353,0
+CHT.US,D,20081208,000000,14.2148,14.5955,13.937,14.5499,2588599.9748256,0
+CHT.US,D,20081209,000000,13.9748,14.3945,13.9612,14.1361,3026673.7015666,0
+CHT.US,D,20081210,000000,14.4158,14.5499,14.0273,14.4974,2798838.796091,0
+CHT.US,D,20081211,000000,13.7757,14.5693,13.7495,13.8729,1998089.307469,0
+CHT.US,D,20081212,000000,13.5183,14.2332,13.4328,14.1623,2665319.8079354,0
+CHT.US,D,20081215,000000,14.1118,14.1623,13.3823,13.4727,2038321.8707111,0
+CHT.US,D,20081216,000000,13.5445,14.5499,13.5445,14.4858,2296677.1080669,0
+CHT.US,D,20081217,000000,14.2264,14.4411,14.0195,14.0458,2748942.38763,0
+CHT.US,D,20081218,000000,14.1817,14.3896,14.0526,14.1565,1951955.6937534,0
+CHT.US,D,20081219,000000,14.2148,14.2925,14.0273,14.1439,785216.50719422,0
+CHT.US,D,20081222,000000,13.9612,13.9748,13.4532,13.563,1798199.9733652,0
+CHT.US,D,20081223,000000,13.8466,13.902,13.5873,13.666,1490383.8028364,0
+CHT.US,D,20081224,000000,13.5445,13.7048,13.4979,13.5873,1059111.9324245,0
+CHT.US,D,20081226,000000,13.5873,13.7961,13.5747,13.7106,520109.85863734,0
+CHT.US,D,20081229,000000,13.5037,13.937,13.5037,13.8214,884516.19725353,0
+CHT.US,D,20081230,000000,13.8593,14.0195,13.7495,13.9612,2447562.6036261,0
+CHT.US,D,20081231,000000,14.208,14.3896,13.8262,14.0273,1861445.80986,0
+CHT.US,D,20090102,000000,14.208,14.4664,14.0924,14.375,2741410.6211848,0
+CHT.US,D,20090105,000000,14.2595,14.2595,13.7699,13.8845,2174780.0596871,0
+CHT.US,D,20090106,000000,13.801,13.8262,13.595,13.666,2105670.2344454,0
+CHT.US,D,20090107,000000,13.5368,13.5368,13.2658,13.4979,2102711.4732694,0
+CHT.US,D,20090108,000000,13.5183,13.7874,13.3872,13.7233,1211152.5184637,0
+CHT.US,D,20090109,000000,13.9311,13.9311,13.4455,13.6601,1066138.2180982,0
+CHT.US,D,20090112,000000,13.8146,14.2148,13.7874,14.0399,2152628.4715786,0
+CHT.US,D,20090113,000000,14.0001,14.1361,13.8262,13.937,1066710.6158762,0
+CHT.US,D,20090114,000000,13.8923,13.8923,13.3435,13.5368,1921634.0539077,0
+CHT.US,D,20090115,000000,13.563,13.9486,13.3435,13.7757,2007244.5834391,0
+CHT.US,D,20090116,000000,14.1186,14.1186,13.563,13.8845,1050786.427334,0
+CHT.US,D,20090120,000000,13.7563,13.7563,13.2522,13.2959,1904301.5197536,0
+CHT.US,D,20090121,000000,13.4775,13.666,13.1492,13.6397,3067596.024721,0
+CHT.US,D,20090122,000000,13.4328,13.4455,12.9229,13.3435,1130447.5202488,0
+CHT.US,D,20090123,000000,13.1541,13.4455,12.9297,13.3114,1151339.0096519,0
+CHT.US,D,20090126,000000,13.1356,13.698,13.0909,13.3823,803618.68395862,0
+CHT.US,D,20090127,000000,13.3678,13.6193,13.3376,13.563,593532.22756939,0
+CHT.US,D,20090128,000000,13.6193,14.1439,13.6193,14.0846,1548483.2067916,0
+CHT.US,D,20090129,000000,13.4085,14.1691,13.4085,13.666,1147944.773188,0
+CHT.US,D,20090130,000000,13.5183,13.7699,13.3619,13.5241,1564396.0709173,0
+CHT.US,D,20090202,000000,13.3619,13.5747,13.2706,13.4581,892789.19823136,0
+CHT.US,D,20090203,000000,13.2959,13.6601,13.292,13.6349,1489494.3213973,0
+CHT.US,D,20090204,000000,13.7106,13.7106,13.4979,13.5698,1122943.5500986,0
+CHT.US,D,20090205,000000,13.4911,13.7301,13.3163,13.6397,1137790.8895837,0
+CHT.US,D,20090206,000000,13.698,13.8845,13.5747,13.6193,931870.78896312,0
+CHT.US,D,20090209,000000,13.666,13.7563,13.5037,13.5698,1361135.1491825,0
+CHT.US,D,20090210,000000,13.5241,13.595,13.1803,13.2405,1146694.9694066,0
+CHT.US,D,20090211,000000,13.3376,13.4455,13.2852,13.3823,1092135.989837,0
+CHT.US,D,20090212,000000,13.0851,13.4328,13.0851,13.4328,1056532.0244541,0
+CHT.US,D,20090213,000000,13.3823,13.4532,13.3163,13.3619,1903861.9264961,0
+CHT.US,D,20090217,000000,13.2658,13.3872,13.02,13.0462,1513063.5205494,0
+CHT.US,D,20090218,000000,13.1103,13.3619,13.1103,13.292,1179378.2648326,0
+CHT.US,D,20090219,000000,13.3435,13.4455,13.2075,13.2852,879625.07883073,0
+CHT.US,D,20090220,000000,13.1045,13.3619,13.1045,13.2706,1054690.262539,0
+CHT.US,D,20090223,000000,13.2852,13.4727,13.2075,13.2658,1531396.7213226,0
+CHT.US,D,20090224,000000,13.3221,13.7495,13.3221,13.6844,2159751.5295384,0
+CHT.US,D,20090225,000000,13.6844,13.9816,13.4727,13.7106,1872946.2695319,0
+CHT.US,D,20090226,000000,13.2405,14.073,13.2405,13.8262,1107349.8286188,0
+CHT.US,D,20090227,000000,13.666,14.0079,13.666,13.801,1270718.949098,0
+CHT.US,D,20090302,000000,13.4727,13.8466,13.4727,13.563,1729668.722856,0
+CHT.US,D,20090303,000000,13.7495,13.7495,12.8267,13.1686,82983.264910278,0
+CHT.US,D,20090304,000000,13.2075,14.208,12.9744,13.6718,627089.5620484,0
+CHT.US,D,20090305,000000,13.9816,13.9816,13.292,13.4396,65882.366547568,0
+CHT.US,D,20090306,000000,13.1686,13.8923,13.1288,13.7495,302218.82031519,0
+CHT.US,D,20090309,000000,13.4396,14.2527,13.4396,13.7233,243174.34233093,0
+CHT.US,D,20090310,000000,13.7233,15.1045,13.4775,14.4926,366866.82546748,0
+CHT.US,D,20090311,000000,14.7111,14.7179,14.1817,14.6325,657292.81026736,0
+CHT.US,D,20090312,000000,14.7179,16.5382,14.7179,15.8029,782614.97988325,0
+CHT.US,D,20090313,000000,16.073,16.3051,15.6223,16.1118,382812.63335021,0
+CHT.US,D,20090316,000000,16.2663,16.6665,15.3891,15.7699,299657.44320807,0
+CHT.US,D,20090317,000000,15.2221,15.8029,15.1958,15.53,350603.93392358,0
+CHT.US,D,20090318,000000,15.4222,15.9302,15.4222,15.8029,1302825.7287764,0
+CHT.US,D,20090319,000000,15.8029,15.8156,15.4464,15.6601,977180.8087536,0
+CHT.US,D,20090320,000000,14.8724,15.2522,14.375,14.7179,758937.68402845,0
+CHT.US,D,20090323,000000,14.7179,15.0715,13.937,15.0278,1740707.9699298,0
+CHT.US,D,20090324,000000,14.886,14.9103,14.5693,14.7179,919460.25800397,0
+CHT.US,D,20090325,000000,14.7179,14.9103,14.6062,14.7043,1374829.4571724,0
+CHT.US,D,20090326,000000,14.782,14.782,14.2468,14.5169,1353912.2304592,0
+CHT.US,D,20090327,000000,14.0273,14.3304,13.867,13.937,2820664.0351067,0
+CHT.US,D,20090330,000000,13.5543,13.9428,13.5543,13.7369,1538191.3712048,0
+CHT.US,D,20090331,000000,14.4003,14.4003,13.8991,14.1235,1596726.2504479,0
+CHT.US,D,20090401,000000,13.7233,13.9884,13.7106,13.937,992120.80255527,0
+CHT.US,D,20090402,000000,13.8991,14.0992,13.8729,14.0195,2814270.887263,0
+CHT.US,D,20090403,000000,13.9952,14.2925,13.9952,14.2468,942197.62729172,0
+CHT.US,D,20090406,000000,14.2837,14.446,14.1487,14.3556,1805725.562856,0
+CHT.US,D,20090407,000000,14.4217,14.4217,14.2264,14.2779,1335797.2820762,0
+CHT.US,D,20090408,000000,14.1312,14.2925,13.937,14.1691,2240466.8226774,0
+CHT.US,D,20090409,000000,14.5373,14.5373,14.104,14.1487,1794610.1333441,0
+CHT.US,D,20090413,000000,14.2925,14.4596,14.2264,14.3945,759390.66068727,0
+CHT.US,D,20090414,000000,14.478,14.478,14.1118,14.2148,1477743.6950706,0
+CHT.US,D,20090415,000000,14.208,14.208,13.8729,14.073,1522585.2958162,0
+CHT.US,D,20090416,000000,14.104,14.3168,14.0331,14.2779,864519.33675162,0
+CHT.US,D,20090417,000000,13.9428,14.1439,13.9311,14.0992,1135332.4617172,0
+CHT.US,D,20090420,000000,13.7563,13.9311,13.6844,13.7563,1058492.1779959,0
+CHT.US,D,20090421,000000,13.7233,13.8777,13.6786,13.867,1432044.5271505,0
+CHT.US,D,20090422,000000,13.6397,13.7961,13.5815,13.6261,1150162.2998314,0
+CHT.US,D,20090423,000000,13.5445,13.7874,13.5445,13.7757,1672678.0822225,0
+CHT.US,D,20090424,000000,13.7417,13.7417,13.4775,13.5815,1067323.163858,0
+CHT.US,D,20090427,000000,13.4775,13.5241,13.2522,13.3483,1088160.0901635,0
+CHT.US,D,20090428,000000,13.3221,13.4727,13.2706,13.426,664680.44777569,0
+CHT.US,D,20090429,000000,14.0594,14.9433,14.0594,14.8996,4265602.9546474,0
+CHT.US,D,20090430,000000,14.5955,14.9054,14.4974,14.6393,1768758.549527,0
+CHT.US,D,20090501,000000,15.1376,15.1376,14.6529,15.0336,1816275.8010368,0
+CHT.US,D,20090504,000000,14.9821,14.9967,14.782,14.8665,1536045.9090299,0
+CHT.US,D,20090505,000000,14.2983,14.7111,14.1312,14.2002,2274374.1845746,0
+CHT.US,D,20090506,000000,14.3352,14.9054,14.3304,14.6665,2144196.9287701,0
+CHT.US,D,20090507,000000,14.5246,14.6393,14.0992,14.2837,2947452.2019093,0
+CHT.US,D,20090508,000000,14.2527,14.4528,14.2148,14.3168,2497738.0045292,0
+CHT.US,D,20090511,000000,13.8515,14.1817,13.8515,14.1312,3243881.1569309,0
+CHT.US,D,20090512,000000,14.1439,14.2983,14.0846,14.1691,2961232.9872614,0
+CHT.US,D,20090513,000000,14.1312,14.1749,14.0526,14.1361,3019515.6408649,0
+CHT.US,D,20090514,000000,14.0195,14.24,14.0137,14.2002,2307481.630872,0
+CHT.US,D,20090515,000000,14.0137,14.2148,13.969,14.0846,1562936.250685,0
+CHT.US,D,20090518,000000,14.1487,14.2148,13.9748,14.1312,1944109.9321243,0
+CHT.US,D,20090519,000000,14.1749,14.343,14.1312,14.2264,1838593.1374227,0
+CHT.US,D,20090520,000000,14.3304,14.375,14.2206,14.2983,2016989.7585581,0
+CHT.US,D,20090521,000000,14.2595,14.2595,13.969,14.1623,2428217.4118174,0
+CHT.US,D,20090522,000000,14.3556,14.3556,14.1361,14.24,1200096.7995114,0
+CHT.US,D,20090526,000000,14.511,14.5955,14.3245,14.5625,2486421.823998,0
+CHT.US,D,20090527,000000,14.6023,14.6325,14.3556,14.4158,1704000.3886872,0
+CHT.US,D,20090528,000000,14.4528,14.614,14.375,14.5693,1277388.0009067,0
+CHT.US,D,20090529,000000,14.5246,14.7694,14.4528,14.7238,1823258.8480294,0
+CHT.US,D,20090601,000000,15.189,15.2473,14.9889,15.2221,1251887.4740002,0
+CHT.US,D,20090602,000000,15.1754,15.189,14.9821,15.0666,784775.88444428,0
+CHT.US,D,20090603,000000,14.9627,14.9627,14.75,14.8792,1746170.4566381,0
+CHT.US,D,20090604,000000,15.0521,15.2143,15.0016,15.189,1097069.3174485,0
+CHT.US,D,20090605,000000,15.2075,15.2221,14.9753,15.1123,1260874.942708,0
+CHT.US,D,20090608,000000,14.7558,14.9433,14.6665,14.8481,921057.00072629,0
+CHT.US,D,20090609,000000,14.9103,14.9967,14.8394,14.9501,625041.90165207,0
+CHT.US,D,20090610,000000,15.0987,15.0987,14.7043,14.8598,1042018.2405087,0
+CHT.US,D,20090611,000000,14.9549,15.0598,14.8996,14.9821,806839.96569825,0
+CHT.US,D,20090612,000000,15.022,15.1822,14.9821,15.1822,1755567.6633238,0
+CHT.US,D,20090615,000000,15.1181,15.2473,15.0598,15.1376,1289503.0675452,0
+CHT.US,D,20090616,000000,15.2017,15.3114,15.0715,15.1308,2102529.2531135,0
+CHT.US,D,20090617,000000,14.9103,15.1123,14.8394,14.886,2126502.0132889,0
+CHT.US,D,20090618,000000,14.9103,15.0404,14.9054,15.0016,1295877.6845256,0
+CHT.US,D,20090619,000000,15.0278,15.3114,15.0278,15.2599,1259317.3206971,0
+CHT.US,D,20090622,000000,15.2599,15.2852,15.022,15.0715,1855584.9095903,0
+CHT.US,D,20090623,000000,15.1045,15.3503,15.1045,15.292,796631.51899638,0
+CHT.US,D,20090624,000000,15.3891,15.427,15.1696,15.3629,1494491.4775379,0
+CHT.US,D,20090625,000000,15.0715,15.4931,15.0715,15.4931,1040516.2110877,0
+CHT.US,D,20090626,000000,15.4532,15.4931,15.3056,15.427,662852.06926192,0
+CHT.US,D,20090629,000000,15.4144,15.4931,15.3056,15.3823,975237.12709031,0
+CHT.US,D,20090630,000000,15.3503,15.427,15.2143,15.3629,991031.5995893,0
+CHT.US,D,20090701,000000,15.4222,15.563,15.4086,15.4931,602671.031661,0
+CHT.US,D,20090702,000000,15.2221,15.4532,15.1696,15.3114,657333.98996362,0
+CHT.US,D,20090706,000000,15.0278,15.2522,15.0278,15.1822,534207.72765059,0
+CHT.US,D,20090707,000000,14.9549,15.1696,14.5693,14.9889,1038826.8140488,0
+CHT.US,D,20090708,000000,15.1822,15.2735,14.7238,14.8481,1127189.1767825,0
+CHT.US,D,20090709,000000,15.0336,15.0521,14.9365,15.0016,1060269.0818893,0
+CHT.US,D,20090710,000000,14.9889,15.0016,14.7306,14.8345,1018779.508419,0
+CHT.US,D,20090713,000000,14.9501,14.9753,14.7043,14.8996,819968.05286466,0
+CHT.US,D,20090714,000000,14.8394,14.9549,14.6266,14.7442,2176068.9841799,0
+CHT.US,D,20090715,000000,14.9889,15.2075,14.8345,15.0715,1209854.3285392,0
+CHT.US,D,20090716,000000,14.8345,15.0666,14.7558,15.0016,708116.79138652,0
+CHT.US,D,20090717,000000,15.1045,15.1958,14.9967,15.1822,492374.30371652,0
+CHT.US,D,20090720,000000,15.2522,15.2735,15.0909,15.1754,573993.49118832,0
+CHT.US,D,20090721,000000,15.0598,15.3309,15.0598,15.2735,911730.82901672,0
+CHT.US,D,20090722,000000,15.1376,15.3823,15.0521,15.292,770426.81928388,0
+CHT.US,D,20090723,000000,14.7646,15.4931,14.7646,15.4018,1778754.9207931,0
+CHT.US,D,20090724,000000,14.9889,15.325,14.9821,15.2075,1414344.4642073,0
+CHT.US,D,20090727,000000,15.3891,15.4086,15.1958,15.3891,550899.91752796,0
+CHT.US,D,20090728,000000,15.4853,15.4931,15.2075,15.4416,2126807.7725336,0
+CHT.US,D,20090729,000000,15.3377,15.4144,15.1754,15.3823,1230498.7397648,0
+CHT.US,D,20090730,000000,15.0909,15.1181,14.7743,14.9967,993707.25035354,0
+CHT.US,D,20090731,000000,14.75,15.0074,14.75,14.8792,1117687.9913639,0
+CHT.US,D,20090803,000000,15.1308,15.2017,14.9103,15.0152,1126098.9443242,0
+CHT.US,D,20090804,000000,15.0336,15.1822,14.8665,15.0987,1205232.9371269,0
+CHT.US,D,20090805,000000,15.0987,15.124,14.886,15.0404,1011558.6486805,0
+CHT.US,D,20090806,000000,14.9433,15.0909,14.5567,14.6393,1760597.7632214,0
+CHT.US,D,20090807,000000,14.5887,14.8005,14.5887,14.6665,1247959.9604697,0
+CHT.US,D,20090810,000000,14.4926,14.6529,14.4003,14.5314,840050.3612363,0
+CHT.US,D,20090811,000000,14.4528,14.5169,14.24,14.3498,1405797.6182494,0
+CHT.US,D,20090812,000000,14.3818,14.7306,14.3692,14.5819,927662.22400576,0
+CHT.US,D,20090813,000000,14.648,14.6917,14.3945,14.6218,370241.50157566,0
+CHT.US,D,20090814,000000,14.6665,14.6665,14.4081,14.4664,656700.85213368,0
+CHT.US,D,20090817,000000,14.2983,14.3818,14.1312,14.1953,1264647.0028851,0
+CHT.US,D,20090818,000000,14.24,14.4411,14.24,14.3556,976968.73331788,0
+CHT.US,D,20090819,000000,14.24,15.2075,14.1691,14.2983,433396.74273868,0
+CHT.US,D,20090820,000000,14.4411,14.5169,14.2653,14.5169,506184.94434838,0
+CHT.US,D,20090821,000000,14.5693,14.6917,14.5052,14.6325,528913.04820447,0
+CHT.US,D,20090824,000000,14.6529,14.6529,14.4003,14.4265,967748.59932616,0
+CHT.US,D,20090825,000000,14.3245,14.5169,14.3168,14.4343,756063.34122979,0
+CHT.US,D,20090826,000000,14.3945,14.4528,14.2264,14.4217,803972.82934642,0
+CHT.US,D,20090827,000000,14.4528,14.8277,14.4528,14.8005,1788311.6988017,0
+CHT.US,D,20090828,000000,14.8209,14.8481,14.648,14.6985,321091.47510932,0
+CHT.US,D,20090831,000000,14.6781,14.6985,14.4858,14.5693,953324.38122009,0
+CHT.US,D,20090901,000000,14.5693,14.8481,14.478,14.5314,1586560.0129347,0
+CHT.US,D,20090902,000000,14.478,14.648,14.478,14.5169,574098.49941377,0
+CHT.US,D,20090903,000000,14.6781,14.8277,14.5693,14.648,417824.64059947,0
+CHT.US,D,20090904,000000,14.5693,14.6393,14.5314,14.5887,1231619.8569954,0
+CHT.US,D,20090908,000000,14.6985,14.8277,14.648,14.6985,1427474.6103585,0
+CHT.US,D,20090909,000000,14.6062,14.7558,14.5625,14.75,776608.92118431,0
+CHT.US,D,20090910,000000,14.8345,14.8481,14.6665,14.8481,3456359.1241802,0
+CHT.US,D,20090911,000000,14.7558,14.782,14.6529,14.6665,1035329.6283443,0
+CHT.US,D,20090914,000000,14.7743,14.8598,14.6781,14.8277,923869.57398058,0
+CHT.US,D,20090915,000000,14.8277,14.8345,14.6665,14.7442,1161771.8856983,0
+CHT.US,D,20090916,000000,14.7947,15.0336,14.7558,14.9549,1121483.7298663,0
+CHT.US,D,20090917,000000,14.9967,15.022,14.8908,14.9821,830692.27526213,0
+CHT.US,D,20090918,000000,15.0482,15.0482,14.886,14.8908,1043556.3021638,0
+CHT.US,D,20090921,000000,14.886,14.918,14.7306,14.8598,814063.91391396,0
+CHT.US,D,20090922,000000,14.9549,15.0482,14.8005,14.8277,537721.38523363,0
+CHT.US,D,20090923,000000,14.9103,15.0666,14.7558,14.9695,1092110.2525269,0
+CHT.US,D,20090924,000000,14.8598,14.9889,14.6985,14.8005,1176524.511882,0
+CHT.US,D,20090925,000000,14.8792,15.0404,14.8665,14.9695,567154.5731326,0
+CHT.US,D,20090928,000000,15.022,15.2735,14.9695,15.2017,930677.6072641,0
+CHT.US,D,20090929,000000,15.2017,15.2735,15.1181,15.2075,461423.64401051,0
+CHT.US,D,20090930,000000,15.1444,15.4464,15.0909,15.3697,897204.69116241,0
+CHT.US,D,20091001,000000,15.2803,15.2852,15.0598,15.0666,1054885.8660963,0
+CHT.US,D,20091002,000000,15.3114,15.3114,14.7442,14.8908,764258.10078473,0
+CHT.US,D,20091005,000000,14.9627,15.0598,14.8598,14.9889,565476.50051017,0
+CHT.US,D,20091006,000000,15.0666,15.3377,15.0152,15.2522,1006588.2593424,0
+CHT.US,D,20091007,000000,15.2522,15.2522,15.0482,15.2075,502004.17568599,0
+CHT.US,D,20091008,000000,15.3192,15.3377,15.1492,15.2221,523701.75764327,0
+CHT.US,D,20091009,000000,15.2221,15.2735,15.0336,15.2599,907068.25790813,0
+CHT.US,D,20091012,000000,15.2599,15.3377,15.124,15.1696,338581.52160164,0
+CHT.US,D,20091013,000000,15.2017,15.292,15.0793,15.2735,542220.2670496,0
+CHT.US,D,20091014,000000,15.2852,15.3454,15.1754,15.3309,836626.26949262,0
+CHT.US,D,20091015,000000,15.2279,15.2473,15.1045,15.1754,1905986.7988229,0
+CHT.US,D,20091016,000000,15.0336,15.2473,14.9967,15.1045,943089.16771566,0
+CHT.US,D,20091019,000000,15.022,15.0793,14.9549,15.0152,1203825.6210074,0
+CHT.US,D,20091020,000000,15.022,15.1958,15.022,15.1754,845117.5228606,0
+CHT.US,D,20091021,000000,15.1045,15.3377,15.0598,15.0598,593543.55198586,0
+CHT.US,D,20091022,000000,15.0793,15.1492,14.9695,15.1045,602756.47953073,0
+CHT.US,D,20091023,000000,15.0666,15.1696,14.9297,14.9365,1421142.2025668,0
+CHT.US,D,20091026,000000,15.0793,15.3377,15.0152,15.0598,1130677.0970554,0
+CHT.US,D,20091027,000000,15.1696,15.2522,15.022,15.0666,1123398.5857422,0
+CHT.US,D,20091028,000000,15.1308,15.1492,14.8908,14.9365,1059815.0757381,0
+CHT.US,D,20091029,000000,15.0152,15.2221,14.8665,15.2017,984779.49220524,0
+CHT.US,D,20091030,000000,15.0987,15.124,14.6781,14.8083,2126305.3802393,0
+CHT.US,D,20091102,000000,14.9054,15.0598,14.6733,14.8481,1257085.3811601,0
+CHT.US,D,20091103,000000,14.7694,14.9103,14.75,14.886,500755.40139702,0
+CHT.US,D,20091104,000000,14.9103,15.0987,14.9054,14.9365,413434.88497858,0
+CHT.US,D,20091105,000000,14.9889,15.1045,14.9365,15.0074,807728.41764497,0
+CHT.US,D,20091106,000000,15.0074,15.0909,14.8792,15.0715,621087.62131909,0
+CHT.US,D,20091109,000000,15.1308,15.3309,15.1308,15.3192,991843.86909795,0
+CHT.US,D,20091110,000000,15.157,15.2852,15.157,15.2852,736788.15490476,0
+CHT.US,D,20091111,000000,15.292,15.3192,15.1492,15.1696,520716.22966471,0
+CHT.US,D,20091112,000000,15.0909,15.292,15.0793,15.1754,845848.46246915,0
+CHT.US,D,20091113,000000,15.2522,15.3454,15.1444,15.292,665640.96419086,0
+CHT.US,D,20091116,000000,15.4727,15.6543,15.4348,15.5815,922081.34567066,0
+CHT.US,D,20091117,000000,15.5242,15.5242,15.2735,15.4416,855226.10879905,0
+CHT.US,D,20091118,000000,15.4464,15.5183,15.2327,15.4144,740037.23293936,0
+CHT.US,D,20091119,000000,15.1958,15.3192,15.022,15.0482,844472.03112179,0
+CHT.US,D,20091120,000000,14.9967,15.3377,14.9967,15.2473,589263.95205245,0
+CHT.US,D,20091123,000000,15.3192,15.4853,15.1958,15.2522,796792.11981178,0
+CHT.US,D,20091124,000000,15.1958,15.3697,15.0987,15.3629,568116.11904018,0
+CHT.US,D,20091125,000000,15.3697,15.3697,15.2522,15.3056,425742.46669709,0
+CHT.US,D,20091127,000000,15.1181,15.3114,14.9821,15.124,453329.7747114,0
+CHT.US,D,20091130,000000,15.1754,15.2522,15.0715,15.157,789437.42606046,0
+CHT.US,D,20091201,000000,15.2473,15.4144,15.2279,15.3192,560611.11939753,0
+CHT.US,D,20091202,000000,15.2473,15.3697,15.2473,15.292,454293.37960379,0
+CHT.US,D,20091203,000000,15.2327,15.4348,15.1958,15.2017,621652.8126502,0
+CHT.US,D,20091204,000000,15.3114,15.461,15.1492,15.3056,493351.2920102,0
+CHT.US,D,20091207,000000,15.2017,15.4222,15.157,15.3823,1052455.2345248,0
+CHT.US,D,20091208,000000,15.3377,15.4086,15.1822,15.3629,914117.19241475,0
+CHT.US,D,20091209,000000,15.3309,15.461,15.2803,15.3697,992084.77032105,0
+CHT.US,D,20091210,000000,15.2803,15.3959,15.2803,15.3561,1176036.5324814,0
+CHT.US,D,20091211,000000,15.4348,15.4727,15.3891,15.4464,1233708.6970879,0
+CHT.US,D,20091214,000000,15.3823,15.4853,15.3309,15.3891,478570.86953151,0
+CHT.US,D,20091215,000000,15.3959,15.5047,15.3629,15.4144,504480.10492338,0
+CHT.US,D,20091216,000000,15.4144,15.4348,15.2852,15.3377,1106263.7141301,0
+CHT.US,D,20091217,000000,15.2735,15.3697,15.2075,15.2522,1381883.5391411,0
+CHT.US,D,20091218,000000,15.3377,15.3561,15.2075,15.3309,980044.8566282,0
+CHT.US,D,20091221,000000,15.3697,15.4348,15.1754,15.2075,809929.47240985,0
+CHT.US,D,20091222,000000,15.2522,15.3629,15.2075,15.3056,607705.24952829,0
+CHT.US,D,20091223,000000,15.3697,15.3823,15.2522,15.2599,764816.085669,0
+CHT.US,D,20091224,000000,15.4416,15.5756,15.4086,15.5562,423241.82964195,0
+CHT.US,D,20091228,000000,15.7631,15.7631,15.6796,15.7379,516781.50968745,0
+CHT.US,D,20091229,000000,15.7631,15.7631,15.6543,15.7126,731844.53236923,0
+CHT.US,D,20091230,000000,15.6339,15.7893,15.6339,15.7379,492197.23102262,0
+CHT.US,D,20091231,000000,15.8214,15.9564,15.8078,15.8214,295761.84394225,0
+CHT.US,D,20100104,000000,15.9253,16.0351,15.868,16.0215,836488.31751016,0
+CHT.US,D,20100105,000000,16.0215,16.0594,15.9195,16.0351,983978.54711306,0
+CHT.US,D,20100106,000000,16.0215,16.0545,15.9564,15.9836,713473.24037702,0
+CHT.US,D,20100107,000000,15.7126,15.7126,15.596,15.6543,972510.00170576,0
+CHT.US,D,20100108,000000,15.6087,15.6796,15.5183,15.6796,720142.29218568,0
+CHT.US,D,20100111,000000,15.835,15.8466,15.6543,15.8214,1130329.1286221,0
+CHT.US,D,20100112,000000,15.7126,15.8156,15.7126,15.7893,756305.27194529,0
+CHT.US,D,20100113,000000,15.7184,15.7573,15.6339,15.7379,655746.51267295,0
+CHT.US,D,20100114,000000,15.6796,15.7437,15.6737,15.6854,426801.81438328,0
+CHT.US,D,20100115,000000,15.699,15.7184,15.5183,15.5242,889705.8684742,0
+CHT.US,D,20100119,000000,15.4989,15.7573,15.4464,15.7437,886559.73968024,0
+CHT.US,D,20100120,000000,15.5504,15.6601,15.4416,15.6087,613141.99892649,0
+CHT.US,D,20100121,000000,15.124,16.1002,15.0074,15.4416,268862.23685542,0
+CHT.US,D,20100122,000000,15.3192,15.3192,14.4596,14.4596,431670.28397315,0
+CHT.US,D,20100125,000000,14.8481,15.0482,14.7306,14.9297,503621.50825644,0
+CHT.US,D,20100126,000000,14.8908,14.8908,14.5499,14.7646,496883.48045655,0
+CHT.US,D,20100127,000000,14.8481,14.8792,14.6781,14.7111,635346.09114773,0
+CHT.US,D,20100128,000000,15.0404,15.0404,14.6577,14.6917,444512.17225058,0
+CHT.US,D,20100129,000000,15.022,15.022,14.5373,14.9103,1255565.8503682,0
+CHT.US,D,20100201,000000,15.022,15.022,14.5819,14.8005,644622.8472218,0
+CHT.US,D,20100202,000000,14.8792,14.8792,14.5751,14.6393,171002.80667267,0
+CHT.US,D,20100203,000000,14.6859,14.6859,14.4596,14.5887,364912.84888014,0
+CHT.US,D,20100204,000000,14.6859,14.7306,14.1817,14.1817,564282.28931875,0
+CHT.US,D,20100205,000000,14.5499,14.648,13.6397,14.104,1082329.0451737,0
+CHT.US,D,20100208,000000,14.6917,14.75,14.3352,14.511,1082834.5259452,0
+CHT.US,D,20100209,000000,14.6266,14.6985,14.4732,14.6266,396935.21018121,0
+CHT.US,D,20100210,000000,14.8665,14.8665,14.3352,14.5314,198583.93773253,0
+CHT.US,D,20100211,000000,14.5052,14.614,14.4081,14.5819,497498.08742317,0
+CHT.US,D,20100212,000000,14.511,14.648,14.4343,14.5693,857528.05381976,0
+CHT.US,D,20100216,000000,14.6266,14.7743,14.6266,14.7743,1008164.4122166,0
+CHT.US,D,20100217,000000,14.7947,14.8005,14.6266,14.7111,351155.74185341,0
+CHT.US,D,20100218,000000,14.6859,14.8481,14.6393,14.7743,643429.66552278,0
+CHT.US,D,20100219,000000,14.7694,14.8598,14.6985,14.7374,573937.89859837,0
+CHT.US,D,20100222,000000,14.648,14.7694,14.5819,14.614,1195498.056932,0
+CHT.US,D,20100223,000000,14.5751,14.6985,14.4411,14.4732,1079273.5117115,0
+CHT.US,D,20100224,000000,14.4732,14.5499,14.375,14.4217,1220770.0365243,0
+CHT.US,D,20100225,000000,14.3168,14.5169,14.1953,14.4411,1753525.1503895,0
+CHT.US,D,20100226,000000,14.5431,14.6859,14.478,14.6781,1840162.0838501,0
+CHT.US,D,20100301,000000,15.0016,15.1638,14.9695,15.0074,2959506.5284958,0
+CHT.US,D,20100302,000000,14.9889,15.0074,14.8792,14.9501,1489902.0003902,0
+CHT.US,D,20100303,000000,14.918,14.9695,14.7898,14.8792,914566.05110394,0
+CHT.US,D,20100304,000000,14.8792,14.8996,14.75,14.8394,1091216.6531181,0
+CHT.US,D,20100305,000000,14.8005,14.8996,14.7694,14.8394,1727036.3107728,0
+CHT.US,D,20100308,000000,14.8394,14.8665,14.7898,14.8345,1661661.4839816,0
+CHT.US,D,20100309,000000,14.8209,14.8394,14.7374,14.8209,970883.40370365,0
+CHT.US,D,20100310,000000,14.7947,14.9365,14.7947,14.9365,972988.71567474,0
+CHT.US,D,20100311,000000,14.8481,15.0909,14.8481,15.0909,672279.13122733,0
+CHT.US,D,20100312,000000,15.1181,15.1308,15.0404,15.0987,755202.68557804,0
+CHT.US,D,20100315,000000,15.1308,15.1308,14.9549,15.022,475555.48627316,0
+CHT.US,D,20100316,000000,15.0793,15.1123,15.0016,15.0987,468680.53598323,0
+CHT.US,D,20100317,000000,15.1376,15.2735,15.0715,15.2017,1017785.0187544,0
+CHT.US,D,20100318,000000,15.2599,15.2599,15.0521,15.087,453666.41872829,0
+CHT.US,D,20100319,000000,15.1696,15.1822,15.0482,15.0793,1396363.3498371,0
+CHT.US,D,20100322,000000,15.0152,15.1492,14.9549,15.0715,522253.26182747,0
+CHT.US,D,20100323,000000,15.0715,15.2327,15.0278,15.1376,604225.56519466,0
+CHT.US,D,20100324,000000,15.1308,15.1638,14.9549,14.9695,330897.39028028,0
+CHT.US,D,20100325,000000,14.9549,15.124,14.8665,14.9297,1278750.0193603,0
+CHT.US,D,20100326,000000,14.9365,14.9695,14.8792,14.9433,725684.04980933,0
+CHT.US,D,20100329,000000,15.0074,15.2522,15.0016,15.2522,1140303.8805477,0
+CHT.US,D,20100330,000000,15.3377,15.3891,15.1638,15.2017,895288.8057941,0
+CHT.US,D,20100331,000000,15.2735,15.3377,15.2075,15.2648,563698.56712432,0
+CHT.US,D,20100401,000000,15.3775,15.4795,15.2648,15.4795,828095.89541319,0
+CHT.US,D,20100405,000000,15.3697,15.4416,15.3503,15.3891,453928.93929192,0
+CHT.US,D,20100406,000000,15.2988,15.4727,15.2988,15.4018,535688.13773099,0
+CHT.US,D,20100407,000000,15.4018,15.53,15.3697,15.4795,830300.03865529,0
+CHT.US,D,20100408,000000,15.4018,15.4853,15.3192,15.4795,703597.31972242,0
+CHT.US,D,20100409,000000,15.4086,15.4853,15.3697,15.461,455605.98242195,0
+CHT.US,D,20100412,000000,15.4348,15.4416,15.2803,15.3056,609800.26657532,0
+CHT.US,D,20100413,000000,15.2803,15.3891,15.2279,15.3891,265735.66841719,0
+CHT.US,D,20100414,000000,15.5115,15.5115,15.3891,15.4532,492095.31127439,0
+CHT.US,D,20100415,000000,15.4416,15.5436,15.4348,15.4727,873028.09149052,0
+CHT.US,D,20100416,000000,15.3891,15.4416,15.2522,15.292,1320387.8397372,0
+CHT.US,D,20100419,000000,15.2075,15.3056,15.1822,15.2405,1127783.193901,0
+CHT.US,D,20100420,000000,15.292,15.427,15.2405,15.3823,765219.64669231,0
+CHT.US,D,20100421,000000,15.3309,15.3503,15.1638,15.2405,816386.44878279,0
+CHT.US,D,20100422,000000,15.2735,15.53,15.2279,15.5242,1472091.7817595,0
+CHT.US,D,20100423,000000,15.4222,15.5242,15.4086,15.5242,1422233.4645175,0
+CHT.US,D,20100426,000000,15.5183,15.5504,15.3629,15.3775,1225668.361394,0
+CHT.US,D,20100427,000000,15.3775,15.4222,15.2075,15.2648,1256918.6033902,0
+CHT.US,D,20100428,000000,15.3056,15.3775,15.2327,15.2803,951562.91971274,0
+CHT.US,D,20100429,000000,15.3891,15.4348,15.3192,15.3454,965172.80932535,0
+CHT.US,D,20100430,000000,15.4018,15.4222,15.2735,15.3377,772546.54414866,0
+CHT.US,D,20100503,000000,15.4727,15.6145,15.2803,15.3629,1114170.2158112,0
+CHT.US,D,20100504,000000,15.3056,15.3056,15.124,15.1958,1503661.1664017,0
+CHT.US,D,20100505,000000,15.087,15.087,14.8277,14.8908,1462874.736245,0
+CHT.US,D,20100506,000000,14.9695,15.0074,14.4081,14.75,2349790.6802978,0
+CHT.US,D,20100507,000000,14.9501,15.2221,14.8083,15.1376,2463222.2126198,0
+CHT.US,D,20100510,000000,15.4795,15.4853,15.292,15.4144,1570814.9560712,0
+CHT.US,D,20100511,000000,15.124,15.3377,15.0909,15.1822,1132005.1422597,0
+CHT.US,D,20100512,000000,15.3454,15.3891,15.2221,15.2279,814885.44885426,0
+CHT.US,D,20100513,000000,15.2327,15.3114,15.1822,15.189,882822.682245,0
+CHT.US,D,20100514,000000,15.1181,15.2075,15.0074,15.1638,808920.56985158,0
+CHT.US,D,20100517,000000,15.1822,15.2599,15.022,15.1308,1326812.9018455,0
+CHT.US,D,20100518,000000,15.2599,15.2803,15.0278,15.1123,1216582.0614151,0
+CHT.US,D,20100519,000000,15.124,15.157,15.0074,15.022,1002952.092163,0
+CHT.US,D,20100520,000000,14.9433,15.0278,14.8665,14.8665,1392792.0406793,0
+CHT.US,D,20100521,000000,14.9054,15.1123,14.8996,15.0987,1554044.524771,0
+CHT.US,D,20100524,000000,15.0016,15.0715,14.918,14.9365,1302597.1814622,0
+CHT.US,D,20100525,000000,14.7558,15.1822,14.6529,15.0987,6723566.5200553,0
+CHT.US,D,20100526,000000,15.0793,15.1638,14.7947,14.8083,4335136.9307605,0
+CHT.US,D,20100527,000000,14.8665,15.1123,14.8481,15.1123,1505081.8659226,0
+CHT.US,D,20100528,000000,15.022,15.1123,14.9297,14.9753,1452158.7497868,0
+CHT.US,D,20100601,000000,14.9297,14.9889,14.8394,14.8665,2160543.209199,0
+CHT.US,D,20100602,000000,14.9549,15.0987,14.9103,15.087,991823.27924982,0
+CHT.US,D,20100603,000000,15.1492,15.157,14.9821,15.1492,1444321.2240968,0
+CHT.US,D,20100604,000000,15.1123,15.1638,14.9501,14.9889,961410.01457996,0
+CHT.US,D,20100607,000000,14.9297,15.0521,14.9103,14.9365,792273.67764009,0
+CHT.US,D,20100608,000000,14.8724,14.9821,14.8277,14.9501,585228.34181936,0
+CHT.US,D,20100609,000000,14.9365,15.1308,14.918,14.9433,756756.18961929,0
+CHT.US,D,20100610,000000,15.0793,15.2988,15.0793,15.2803,1651324.3507289,0
+CHT.US,D,20100611,000000,15.2405,15.3823,15.189,15.3775,1412432.6968086,0
+CHT.US,D,20100614,000000,15.4795,15.5436,15.3697,15.3823,570139.07161876,0
+CHT.US,D,20100615,000000,15.4853,15.5562,15.4144,15.5115,1417235.2788845,0
+CHT.US,D,20100616,000000,15.4086,15.4931,15.2279,15.4018,1956710.9191786,0
+CHT.US,D,20100617,000000,15.4222,15.5504,15.4086,15.5436,1223656.7332319,0
+CHT.US,D,20100618,000000,15.6932,15.6932,15.5183,15.5183,561172.19275901,0
+CHT.US,D,20100621,000000,15.7048,15.904,15.7048,15.8156,1351826.4788438,0
+CHT.US,D,20100622,000000,15.699,15.7961,15.5815,15.5883,1160271.9152622,0
+CHT.US,D,20100623,000000,15.5883,15.7126,15.4853,15.5562,607238.8894682,0
+CHT.US,D,20100624,000000,15.53,15.6019,15.4464,15.4989,532435.97121917,0
+CHT.US,D,20100625,000000,15.3823,15.53,15.3697,15.4416,293394.01140753,0
+CHT.US,D,20100628,000000,15.5562,15.7252,15.4989,15.5504,640929.02846764,0
+CHT.US,D,20100629,000000,15.461,15.5115,15.3114,15.3192,886130.44134677,0
+CHT.US,D,20100630,000000,15.4086,15.6019,15.4086,15.4727,932411.27247648,0
+CHT.US,D,20100701,000000,15.53,15.666,15.4795,15.6145,954209.74468959,0
+CHT.US,D,20100702,000000,15.7126,15.9438,15.7126,15.8214,834827.74625864,0
+CHT.US,D,20100706,000000,16.1041,16.274,16.0147,16.0545,660714.84302624,0
+CHT.US,D,20100707,000000,15.9632,16.2167,15.9564,16.1371,630066.85408771,0
+CHT.US,D,20100708,000000,16.2012,16.3187,16.1448,16.2663,814207.01335844,0
+CHT.US,D,20100709,000000,16.2925,16.4149,16.1759,16.3624,754176.28164885,0
+CHT.US,D,20100712,000000,16.2663,16.2867,16.209,16.2536,1261744.8637914,0
+CHT.US,D,20100713,000000,16.2663,16.3255,16.2342,16.2536,1088991.9200279,0
+CHT.US,D,20100714,000000,16.2663,16.3313,16.2167,16.2663,666897.97441908,0
+CHT.US,D,20100715,000000,16.1827,16.242,16.0351,16.2206,792541.34566576,0
+CHT.US,D,20100716,000000,16.1041,16.2012,16.0545,16.1448,1077039.5131896,0
+CHT.US,D,20100719,000000,16.1448,16.2789,16.1448,16.1516,302734.5960108,0
+CHT.US,D,20100720,000000,16.0924,16.4149,16.073,16.378,618698.16944383,0
+CHT.US,D,20100721,000000,16.3129,16.3838,16.1371,16.1516,1863422.4352803,0
+CHT.US,D,20100722,000000,16.3051,16.4295,16.274,16.4149,766945.07596543,0
+CHT.US,D,20100723,000000,16.4295,16.6101,16.3955,16.5946,736593.58083995,0
+CHT.US,D,20100726,000000,16.5635,16.6024,16.4936,16.5829,920417.68594192,0
+CHT.US,D,20100727,000000,16.4295,16.5761,16.242,16.3585,1277690.6716742,0
+CHT.US,D,20100728,000000,16.4217,16.4537,16.3255,16.3585,531341.62079117,0
+CHT.US,D,20100729,000000,16.4605,16.6101,16.3955,16.4741,818207.62084972,0
+CHT.US,D,20100730,000000,16.4994,16.6412,16.4673,16.615,699544.20811843,0
+CHT.US,D,20100802,000000,16.8161,17.0744,16.8161,17.0162,915512.15462542,0
+CHT.US,D,20100803,000000,17.0744,17.1181,16.9647,17.0667,906704.84708867,0
+CHT.US,D,20100804,000000,17.1512,17.1706,17.0045,17.0346,1196948.6117326,0
+CHT.US,D,20100805,000000,16.9384,17.0482,16.8928,16.919,1776695.9359803,0
+CHT.US,D,20100806,000000,16.9384,17.0667,16.9112,17.0667,2142569.3012756,0
+CHT.US,D,20100809,000000,17.0045,17.157,16.9773,17.1123,626754.97701632,0
+CHT.US,D,20100810,000000,16.0215,16.0924,15.9516,16.003,621145.27289385,0
+CHT.US,D,20100811,000000,15.9253,15.9253,15.6932,15.6932,1079858.2633983,0
+CHT.US,D,20100812,000000,15.6145,15.8729,15.5883,15.7515,817672.28479839,0
+CHT.US,D,20100813,000000,15.7699,15.8466,15.7126,15.7961,465596.17673365,0
+CHT.US,D,20100816,000000,15.7515,15.9564,15.7126,15.9195,655611.64916771,0
+CHT.US,D,20100817,000000,16.0215,16.1827,16.0215,16.0594,801101.57502497,0
+CHT.US,D,20100818,000000,16.1118,16.1303,16.003,16.0856,707176.86481948,0
+CHT.US,D,20100819,000000,15.9778,16.0594,15.8398,15.904,626144.48801932,0
+CHT.US,D,20100820,000000,15.8593,15.9302,15.8029,15.8865,561978.28531323,0
+CHT.US,D,20100823,000000,16.003,16.0283,15.8534,15.8534,305308.3270268,0
+CHT.US,D,20100824,000000,15.7631,15.7767,15.5883,15.6271,939851.41409753,0
+CHT.US,D,20100825,000000,15.6796,15.7252,15.4931,15.5708,1335552.2628835,0
+CHT.US,D,20100826,000000,15.8933,15.9117,15.6601,15.7961,716343.46520606,0
+CHT.US,D,20100827,000000,15.8777,15.9894,15.7126,15.9894,413493.56604575,0
+CHT.US,D,20100830,000000,15.9564,16.0147,15.8078,15.8214,466196.37080658,0
+CHT.US,D,20100831,000000,16.0147,16.1759,15.8466,16.1633,983826.18223691,0
+CHT.US,D,20100901,000000,16.3517,16.5635,16.3517,16.4994,1148229.9425846,0
+CHT.US,D,20100902,000000,16.4994,16.4994,16.3187,16.4217,528620.67236105,0
+CHT.US,D,20100903,000000,16.4333,16.7063,16.4333,16.6286,822408.97936023,0
+CHT.US,D,20100907,000000,16.545,16.545,16.378,16.4217,562152.26952991,0
+CHT.US,D,20100908,000000,16.5382,16.7374,16.5382,16.648,728673.69575751,0
+CHT.US,D,20100909,000000,16.8161,16.8161,16.6917,16.7578,572048.78003263,0
+CHT.US,D,20100910,000000,16.7374,16.8539,16.681,16.8287,753540.0553417,0
+CHT.US,D,20100913,000000,16.9569,17.2085,16.9452,17.157,1008456.78806,0
+CHT.US,D,20100914,000000,17.2221,17.2493,17.1512,17.1774,833630.44658999,0
+CHT.US,D,20100915,000000,17.1395,17.2085,17.0667,17.1065,1454512.1694278,0
+CHT.US,D,20100916,000000,16.9384,17.0744,16.9384,17.0162,369895.59212711,0
+CHT.US,D,20100917,000000,17.0278,17.1181,16.9967,17.0997,530039.31289707,0
+CHT.US,D,20100920,000000,17.0812,17.2677,17.0812,17.2347,438378.45649325,0
+CHT.US,D,20100921,000000,17.2347,17.2493,17.0861,17.1181,899563.25826548,0
+CHT.US,D,20100922,000000,17.0997,17.2347,17.0997,17.1444,427324.79652573,0
+CHT.US,D,20100923,000000,17.0482,17.2085,17.0414,17.0667,491054.49445152,0
+CHT.US,D,20100924,000000,17.3503,17.4154,17.2551,17.3192,837011.29965261,0
+CHT.US,D,20100927,000000,17.4096,17.5319,17.3775,17.4154,642051.17519061,0
+CHT.US,D,20100928,000000,17.5125,17.5183,17.3775,17.4814,456034.25126301,0
+CHT.US,D,20100929,000000,17.5125,17.6417,17.5125,17.5902,540820.15737689,0
+CHT.US,D,20100930,000000,17.6087,17.7,17.5718,17.6155,570183.33979223,0
+CHT.US,D,20101001,000000,17.7583,17.7777,17.6291,17.6864,935547.10634637,0
+CHT.US,D,20101004,000000,17.5902,17.7,17.5718,17.6291,726184.38311884,0
+CHT.US,D,20101005,000000,17.6485,17.7583,17.6485,17.7068,1056877.9339026,0
+CHT.US,D,20101006,000000,17.7651,17.8739,17.6942,17.836,671880.71766605,0
+CHT.US,D,20101007,000000,17.9574,18.0623,17.9195,18.0157,888443.71078395,0
+CHT.US,D,20101008,000000,18.1371,18.2041,18.0681,18.1536,678753.60897118,0
+CHT.US,D,20101011,000000,18.1536,18.2041,18.1128,18.2041,648649.19202323,0
+CHT.US,D,20101012,000000,18.0293,18.0293,17.7194,17.7777,981168.03284358,0
+CHT.US,D,20101013,000000,17.8671,18.1371,17.8671,18.0876,1262010.4728323,0
+CHT.US,D,20101014,000000,17.9826,18.1963,17.9516,18.1332,578714.74336407,0
+CHT.US,D,20101015,000000,18.2294,18.2294,18.1264,18.1643,404563.74891263,0
+CHT.US,D,20101018,000000,18.1643,18.241,18.0992,18.1905,391322.41758152,0
+CHT.US,D,20101019,000000,18.2235,18.2731,18.0477,18.0992,599534.1682987,0
+CHT.US,D,20101020,000000,18.1963,18.3382,18.0623,18.1186,837708.26601174,0
+CHT.US,D,20101021,000000,18.1837,18.3003,18.0944,18.2809,496577.72121185,0
+CHT.US,D,20101022,000000,18.2488,18.3323,18.1585,18.2809,512825.17036966,0
+CHT.US,D,20101025,000000,18.4227,18.546,18.3527,18.3712,608842.83863737,0
+CHT.US,D,20101026,000000,18.4159,18.4227,18.2099,18.2682,341842.95354512,0
+CHT.US,D,20101027,000000,18.3712,18.3712,18.0808,18.1332,619871.79078713,0
+CHT.US,D,20101028,000000,18.2294,18.4421,18.1905,18.2099,329586.84644693,0
+CHT.US,D,20101029,000000,18.2041,18.4052,18.2041,18.3867,446411.58574039,0
+CHT.US,D,20101101,000000,18.5198,18.5703,18.41,18.4489,615429.53105351,0
+CHT.US,D,20101102,000000,18.4926,18.6296,18.4489,18.5859,554997.29730543,0
+CHT.US,D,20101103,000000,18.6422,18.7325,18.5703,18.6296,571266.36580377,0
+CHT.US,D,20101104,000000,18.8491,19.0045,18.8102,18.9899,650872.89562105,0
+CHT.US,D,20101105,000000,19.0298,19.1386,19.0045,19.1075,661606.38345018,0
+CHT.US,D,20101108,000000,19.3649,19.4368,19.2551,19.3192,1089943.1710114,0
+CHT.US,D,20101109,000000,19.9088,19.9409,19.6048,19.6116,1978910.8934302,0
+CHT.US,D,20101110,000000,19.7087,19.8166,19.566,19.6874,1136542.1152947,0
+CHT.US,D,20101111,000000,19.6573,19.6573,19.4047,19.4756,721199.58088705,0
+CHT.US,D,20101112,000000,19.2493,19.2551,19.055,19.1075,1037384.4951875,0
+CHT.US,D,20101115,000000,19.2367,19.2677,19.0939,19.1648,574280.71956971,0
+CHT.US,D,20101116,000000,19.2862,19.2862,19.0171,19.1075,830997.00501442,0
+CHT.US,D,20101117,000000,18.9715,19.1463,18.9647,19.0045,1954652.9638582,0
+CHT.US,D,20101118,000000,19.0676,19.2367,19.0608,19.1716,303783.64877292,0
+CHT.US,D,20101119,000000,19.2862,19.4562,19.2425,19.3348,419753.90936907,0
+CHT.US,D,20101122,000000,19.461,19.4999,19.2755,19.3833,361866.5808496,0
+CHT.US,D,20101123,000000,19.2036,19.3464,19.125,19.2172,939017.52524835,0
+CHT.US,D,20101124,000000,19.2114,19.3348,19.1959,19.294,660176.41849769,0
+CHT.US,D,20101126,000000,19.0045,19.1386,18.9861,18.9861,570356.29451651,0
+CHT.US,D,20101129,000000,19.1386,19.1386,18.817,18.8491,641998.67107788,0
+CHT.US,D,20101130,000000,18.92,18.9967,18.8433,18.9462,1056703.949686,0
+CHT.US,D,20101201,000000,19.1852,19.1959,19.023,19.0939,541529.4776449,0
+CHT.US,D,20101202,000000,19.2036,19.2551,19.0676,19.2551,528743.18195741,0
+CHT.US,D,20101203,000000,19.2425,19.2425,19.0171,19.1133,359237.25724365,0
+CHT.US,D,20101206,000000,19.125,19.1784,18.9783,19.125,639694.66707236,0
+CHT.US,D,20101207,000000,19.1337,19.4164,18.9598,19.0298,628039.78353951,0
+CHT.US,D,20101208,000000,19.0764,19.1522,19.0171,19.0298,431749.55488844,0
+CHT.US,D,20101209,000000,19.1075,19.2036,19.0608,19.1133,491819.40730947,0
+CHT.US,D,20101210,000000,19.0676,19.1133,18.887,18.9967,1697409.5783014,0
+CHT.US,D,20101213,000000,19.055,19.055,18.785,18.817,2224157.6039752,0
+CHT.US,D,20101214,000000,18.8821,18.9462,18.7908,18.8355,1779632.0483234,0
+CHT.US,D,20101215,000000,18.7636,18.8355,18.6811,18.7014,1721813.6957951,0
+CHT.US,D,20101216,000000,18.9258,19.2862,18.9258,19.2114,1062792.3677774,0
+CHT.US,D,20101217,000000,19.3833,19.4863,19.2367,19.3348,1509704.2868273,0
+CHT.US,D,20101220,000000,19.2629,19.4688,19.1716,19.3134,1030813.2451574,0
+CHT.US,D,20101221,000000,19.3464,19.4756,19.3464,19.4436,639882.03469033,0
+CHT.US,D,20101222,000000,19.3581,19.4436,19.3532,19.4436,332773.12544474,0
+CHT.US,D,20101223,000000,19.4368,19.5339,19.4047,19.4999,308387.53881434,0
+CHT.US,D,20101227,000000,19.8039,19.8039,19.6942,19.7777,341195.40282149,0
+CHT.US,D,20101228,000000,19.7398,19.8234,19.7087,19.7457,454992.40494773,0
+CHT.US,D,20101229,000000,19.7457,19.869,19.7087,19.7457,767413.49501035,0
+CHT.US,D,20101230,000000,19.8166,19.9448,19.8166,19.8748,548699.89225548,0
+CHT.US,D,20101231,000000,19.8166,19.9069,19.8166,19.8583,158435.79286774,0
+CHT.US,D,20110103,000000,19.8884,19.8884,19.7583,19.8379,390186.88745726,0
+CHT.US,D,20110104,000000,19.7194,19.7272,19.566,19.6767,530841.28748166,0
+CHT.US,D,20110105,000000,19.6048,19.6223,19.5261,19.5339,602195.40616924,0
+CHT.US,D,20110106,000000,19.6116,19.6378,19.3581,19.4562,436778.6252937,0
+CHT.US,D,20110107,000000,19.6301,19.9448,19.3348,19.5407,136733.06344842,0
+CHT.US,D,20110110,000000,19.5601,19.5854,19.2493,19.3532,131102.76947782,0
+CHT.US,D,20110111,000000,19.461,19.7398,19.4105,19.4688,732659.89035509,0
+CHT.US,D,20110112,000000,19.8039,19.8496,19.5718,19.6767,537704.91335513,0
+CHT.US,D,20110113,000000,19.5261,19.8039,19.3649,19.598,83239.608519472,0
+CHT.US,D,20110114,000000,19.733,19.733,19.461,19.6942,88438.545171792,0
+CHT.US,D,20110118,000000,19.7194,19.7457,19.5456,19.5456,421890.10611235,0
+CHT.US,D,20110119,000000,19.6874,19.6874,19.3901,19.5086,125184.21763343,0
+CHT.US,D,20110120,000000,19.5086,19.598,19.0764,19.2755,277662.33794533,0
+CHT.US,D,20110121,000000,19.2425,19.429,18.6228,18.9064,502181.24837989,0
+CHT.US,D,20110124,000000,19.3348,19.3396,18.92,19.0861,706236.93825243,0
+CHT.US,D,20110125,000000,19.5601,19.733,19.5339,19.733,431043.32309765,0
+CHT.US,D,20110126,000000,19.566,19.566,19.2551,19.4688,1082677.013607,0
+CHT.US,D,20110127,000000,19.6116,19.6621,19.3649,19.5601,485069.02560071,0
+CHT.US,D,20110128,000000,19.7913,19.7913,18.8491,18.8491,1256689.0265836,0
+CHT.US,D,20110131,000000,19.0638,19.3746,18.9783,19.2823,832963.33551065,0
+CHT.US,D,20110201,000000,19.3795,19.4863,19.2833,19.4756,1047955.3232164,0
+CHT.US,D,20110202,000000,19.4756,19.5456,19.3464,19.495,354229.80617892,0
+CHT.US,D,20110203,000000,19.3833,19.5456,19.3581,19.4105,543394.9178853,0
+CHT.US,D,20110204,000000,19.3901,19.6223,19.3901,19.5601,446724.55143193,0
+CHT.US,D,20110207,000000,19.5514,19.6048,19.4814,19.4863,1199364.8304104,0
+CHT.US,D,20110208,000000,19.5912,19.5912,19.4494,19.5184,1646540.2995164,0
+CHT.US,D,20110209,000000,19.7194,19.7194,19.5718,19.598,1001321.3761913,0
+CHT.US,D,20110210,000000,19.461,19.461,19.2172,19.3833,1511226.9060964,0
+CHT.US,D,20110211,000000,19.1463,19.2114,19.0045,19.1337,860763.74845307,0
+CHT.US,D,20110214,000000,19.1337,19.159,19.055,19.1522,561470.74555687,0
+CHT.US,D,20110215,000000,18.9967,19.023,18.8491,18.9394,400406.65857559,0
+CHT.US,D,20110216,000000,19.1386,19.1463,19.0298,19.0861,357174.15446123,0
+CHT.US,D,20110217,000000,18.9967,19.159,18.9258,18.9861,560855.10909784,0
+CHT.US,D,20110218,000000,19.1784,19.2551,19.0113,19.1211,756510.14093416,0
+CHT.US,D,20110222,000000,19.0812,19.1648,18.8821,19.0045,681484.85232536,0
+CHT.US,D,20110223,000000,18.9967,19.1211,18.6811,18.8549,1201421.7562384,0
+CHT.US,D,20110224,000000,18.9064,19.0676,18.8549,18.9394,1039710.1185335,0
+CHT.US,D,20110225,000000,19.0502,19.1075,18.9647,19.0861,380862.77473249,0
+CHT.US,D,20110228,000000,19.1522,19.159,18.9967,19.0502,589844.58576966,0
+CHT.US,D,20110301,000000,19.2221,19.2367,19.0608,19.1211,1047254.2388876,0
+CHT.US,D,20110302,000000,19.0608,19.1648,18.9967,19.0502,845217.38362403,0
+CHT.US,D,20110303,000000,19.3134,19.3989,19.294,19.3348,829593.8068645,0
+CHT.US,D,20110304,000000,19.4688,19.4814,19.3134,19.4164,574829.43902232,0
+CHT.US,D,20110307,000000,19.3581,19.4164,19.2367,19.2425,801868.54686774,0
+CHT.US,D,20110308,000000,19.3348,19.4368,19.3085,19.3649,1165489.3827778,0
+CHT.US,D,20110309,000000,19.2289,19.2833,19.1852,19.2221,647480.71814196,0
+CHT.US,D,20110310,000000,19.1959,19.2493,19.0608,19.1016,400428.27791612,0
+CHT.US,D,20110311,000000,19.1075,19.191,19.0434,19.1522,516063.95348019,0
+CHT.US,D,20110314,000000,19.2036,19.2677,19.159,19.1852,385394.60030547,0
+CHT.US,D,20110315,000000,19.0676,19.2114,19.0171,19.1337,459877.3464161,0
+CHT.US,D,20110316,000000,19.1337,19.1463,18.9647,19.0434,620008.71327718,0
+CHT.US,D,20110317,000000,19.1075,19.125,18.9394,18.9899,447110.61108433,0
+CHT.US,D,20110318,000000,19.0356,19.0434,18.9006,18.953,403107.01715758,0
+CHT.US,D,20110321,000000,19.159,19.2425,19.0939,19.2425,388562.34843996,0
+CHT.US,D,20110322,000000,19.294,19.3085,19.191,19.2221,242597.82658335,0
+CHT.US,D,20110323,000000,19.2755,19.3833,19.2629,19.3581,312866.86027459,0
+CHT.US,D,20110324,000000,19.429,19.5086,19.3581,19.4688,223518.24381554,0
+CHT.US,D,20110325,000000,19.4562,19.4688,19.3532,19.4494,393419.49361335,0
+CHT.US,D,20110328,000000,19.5456,19.5456,19.4241,19.429,437482.79809968,0
+CHT.US,D,20110329,000000,19.5339,19.7398,19.4999,19.7087,332563.10899383,0
+CHT.US,D,20110330,000000,19.9088,20.107,19.8622,20.0371,422882.53679212,0
+CHT.US,D,20110331,000000,20.1478,20.2352,20.0672,20.1128,853859.97237575,0
+CHT.US,D,20110401,000000,20.0944,20.2692,20.0944,20.2372,849821.27366545,0
+CHT.US,D,20110404,000000,20.2323,20.3916,20.2109,20.3217,452142.76996682,0
+CHT.US,D,20110405,000000,20.3663,20.378,20.1915,20.2954,458378.40547238,0
+CHT.US,D,20110406,000000,20.4363,20.5859,20.4314,20.4363,512631.62579725,0
+CHT.US,D,20110407,000000,20.3984,20.5596,20.3712,20.4577,478023.17957131,0
+CHT.US,D,20110408,000000,20.4499,20.4955,20.3984,20.4577,340408.870623,0
+CHT.US,D,20110411,000000,20.4159,20.4683,20.3527,20.3595,332824.60006506,0
+CHT.US,D,20110412,000000,20.2954,20.2954,20.0108,20.0244,737493.35720314,0
+CHT.US,D,20110413,000000,20.1983,20.1983,20.0108,20.0108,612789.9125235,0
+CHT.US,D,20110414,000000,20.0419,20.3217,20.0157,20.2692,332841.07194356,0
+CHT.US,D,20110415,000000,20.2818,20.3265,20.2041,20.2372,180966.2341818,0
+CHT.US,D,20110418,000000,20.1983,20.2556,20.0817,20.2245,526800.52978654,0
+CHT.US,D,20110419,000000,20.2692,20.2896,20.1604,20.2372,208924.15946241,0
+CHT.US,D,20110420,000000,20.4246,20.5723,20.3858,20.5723,380757.76650704,0
+CHT.US,D,20110421,000000,20.5286,20.6374,20.5014,20.5917,263833.16645016,0
+CHT.US,D,20110425,000000,20.4499,20.514,20.3984,20.514,319251.77217908,0
+CHT.US,D,20110426,000000,20.5208,20.5392,20.3916,20.3916,304374.57741419,0
+CHT.US,D,20110427,000000,20.4683,20.4887,20.2896,20.4159,612442.97358255,0
+CHT.US,D,20110428,000000,20.4363,20.5392,20.2556,20.2692,1431925.1060314,0
+CHT.US,D,20110429,000000,20.4499,20.5043,20.2352,20.3644,469651.34732246,0
+CHT.US,D,20110502,000000,20.4363,20.5208,20.3139,20.3916,703253.46925868,0
+CHT.US,D,20110503,000000,20.4499,20.4887,20.3712,20.4645,925651.62533606,0
+CHT.US,D,20110504,000000,20.411,20.4887,20.3663,20.411,531102.77855288,0
+CHT.US,D,20110505,000000,20.411,20.4955,20.3984,20.4955,484273.22797056,0
+CHT.US,D,20110506,000000,20.547,20.6442,20.4683,20.5286,540362.03325604,0
+CHT.US,D,20110509,000000,20.6306,20.682,20.5286,20.6568,333819.08972964,0
+CHT.US,D,20110510,000000,20.7005,20.8248,20.6646,20.7976,311108.48724445,0
+CHT.US,D,20110511,000000,20.7714,20.8957,20.7714,20.7879,565277.80847574,0
+CHT.US,D,20110512,000000,20.953,21.0764,20.922,20.9793,652143.28925055,0
+CHT.US,D,20110513,000000,20.8899,20.8899,20.6247,20.6956,441392.81025919,0
+CHT.US,D,20110516,000000,20.6646,20.6646,20.5334,20.547,522448.86538468,0
+CHT.US,D,20110517,000000,20.4363,20.5392,20.4363,20.5014,454653.70194603,0
+CHT.US,D,20110518,000000,20.7335,20.8103,20.6646,20.7714,344547.43009673,0
+CHT.US,D,20110519,000000,20.8171,20.8248,20.7005,20.7646,230394.22359788,0
+CHT.US,D,20110520,000000,20.7801,20.7879,20.6646,20.7209,233736.98544146,0
+CHT.US,D,20110523,000000,20.5859,20.6442,20.5014,20.547,352701.00995542,0
+CHT.US,D,20110524,000000,20.648,20.6646,20.5392,20.6306,380874.09914896,0
+CHT.US,D,20110525,000000,20.6306,20.7151,20.6179,20.6646,484974.31229932,0
+CHT.US,D,20110526,000000,20.6694,20.7976,20.5985,20.7393,269296.68265092,0
+CHT.US,D,20110527,000000,20.7976,20.8957,20.7461,20.7908,584505.63815007,0
+CHT.US,D,20110531,000000,20.9676,21.1366,20.9278,21.1094,643717.92339657,0
+CHT.US,D,20110601,000000,21.1551,21.2765,21.1337,21.1551,743018.64294829,0
+CHT.US,D,20110602,000000,21.2697,21.4523,21.2629,21.4193,661673.3004566,0
+CHT.US,D,20110603,000000,21.5543,21.6699,21.4562,21.4688,852560.75295888,0
+CHT.US,D,20110606,000000,21.5155,21.5407,21.4125,21.4688,503144.85327228,0
+CHT.US,D,20110607,000000,21.8175,21.8885,21.7855,21.7923,1202481.1039246,0
+CHT.US,D,20110608,000000,21.8243,21.9856,21.7923,21.7923,1024454.0705631,0
+CHT.US,D,20110609,000000,21.7787,21.7923,21.6884,21.7476,340997.74027947,0
+CHT.US,D,20110610,000000,21.6631,21.735,21.5971,21.5971,579341.70423957,0
+CHT.US,D,20110613,000000,21.7476,21.8943,21.7476,21.8768,871501.35425182,0
+CHT.US,D,20110614,000000,21.9535,22.0565,21.9535,22.038,739333.06013338,0
+CHT.US,D,20110615,000000,22.0895,22.1925,22.0895,22.1012,535243.39701142,0
+CHT.US,D,20110616,000000,22.0254,22.0847,21.9574,22.0312,493277.16855693,0
+CHT.US,D,20110617,000000,22.1206,22.2119,22.0633,22.0963,529331.02212147,0
+CHT.US,D,20110620,000000,21.8379,22.0312,21.8059,21.8768,438989.97498265,0
+CHT.US,D,20110621,000000,21.9021,22.0963,21.8885,22.0711,505577.5438286,0
+CHT.US,D,20110622,000000,21.9856,22.0633,21.9195,21.9934,699768.63746302,0
+CHT.US,D,20110623,000000,21.869,22.2061,21.869,22.1468,725307.25558859,0
+CHT.US,D,20110624,000000,21.9467,21.9681,21.7593,21.8885,812040.96133538,0
+CHT.US,D,20110627,000000,21.8127,21.8836,21.6961,21.8243,393258.89279796,0
+CHT.US,D,20110628,000000,21.768,21.8506,21.6505,21.8059,591227.19407146,0
+CHT.US,D,20110629,000000,21.8943,22.1206,21.8943,22.0818,1017741.7800734,0
+CHT.US,D,20110630,000000,22.1993,22.3411,22.1789,22.3003,711162.02992465,0
+CHT.US,D,20110701,000000,22.5092,22.7306,22.4897,22.7044,424728.41667679,0
+CHT.US,D,20110705,000000,22.8122,22.8122,22.6976,22.7092,686184.48516057,0
+CHT.US,D,20110706,000000,23.0211,23.1065,22.9871,23.0211,748981.46296616,0
+CHT.US,D,20110707,000000,23.0677,23.1813,23.0065,23.1483,772063.71221005,0
+CHT.US,D,20110708,000000,23.0725,23.1551,23.0133,23.0541,953236.87436555,0
+CHT.US,D,20110711,000000,22.8443,22.8443,22.7306,22.751,354088.76571925,0
+CHT.US,D,20110712,000000,22.8705,22.8996,22.7578,22.8044,622206.67956484,0
+CHT.US,D,20110713,000000,23.2348,23.3426,23.2017,23.2755,936433.49930828,0
+CHT.US,D,20110714,000000,23.2484,23.363,23.2017,23.363,619062.6097557,0
+CHT.US,D,20110715,000000,23.4572,23.8603,23.4183,23.8214,847352.5508749,0
+CHT.US,D,20110718,000000,24.0895,24.1838,24.0147,24.0691,904434.81633256,0
+CHT.US,D,20110719,000000,24.0565,24.3868,23.9701,23.9963,1042163.398938,0
+CHT.US,D,20110720,000000,24.378,24.4324,24.0769,24.2858,692072.15223277,0
+CHT.US,D,20110721,000000,24.2994,24.3518,24.1294,24.2304,497836.79042488,0
+CHT.US,D,20110722,000000,23.3766,23.531,23.16,23.4912,734551.06790565,0
+CHT.US,D,20110725,000000,23.0677,23.1891,23.0415,23.0813,703373.91987023,0
+CHT.US,D,20110726,000000,23.2901,23.5116,23.2755,23.3688,502517.89239678,0
+CHT.US,D,20110727,000000,23.3095,23.4504,23.2484,23.3358,593088.51634223,0
+CHT.US,D,20110728,000000,23.2969,23.3688,23.1891,23.2425,252002.23971581,0
+CHT.US,D,20110729,000000,23.1279,23.4718,23.1153,23.3843,336417.52856339,0
+CHT.US,D,20110801,000000,23.3902,23.5456,23.2901,23.531,566809.69317646,0
+CHT.US,D,20110802,000000,23.3843,23.5582,23.3358,23.3503,662227.16737124,0
+CHT.US,D,20110803,000000,23.2755,23.4504,23.1959,23.3902,1079725.4588779,0
+CHT.US,D,20110804,000000,23.6583,23.6583,23.1745,23.2163,1645161.8091842,0
+CHT.US,D,20110805,000000,22.8316,23.0609,22.548,23.0269,963082.93974036,0
+CHT.US,D,20110808,000000,22.1459,22.4149,21.702,21.7486,996278.92238472,0
+CHT.US,D,20110809,000000,21.9836,22.4693,21.9225,22.4693,1253597.4608872,0
+CHT.US,D,20110810,000000,22.1993,22.482,22.0507,22.0779,969842.58688078,0
+CHT.US,D,20110811,000000,22.0652,22.583,22.0507,22.4946,592300.95465133,0
+CHT.US,D,20110812,000000,22.5227,22.5762,22.3333,22.5431,744559.79308067,0
+CHT.US,D,20110815,000000,22.9123,23.2425,22.8851,23.2348,307121.26315447,0
+CHT.US,D,20110816,000000,22.954,22.9939,22.7976,22.9395,689407.82588501,0
+CHT.US,D,20110817,000000,22.8316,23.0337,22.818,22.9871,532697.4622904,0
+CHT.US,D,20110818,000000,22.7452,22.7976,22.516,22.6908,672185.44741835,0
+CHT.US,D,20110819,000000,22.4742,23.0677,22.2615,22.8851,840063.74463759,0
+CHT.US,D,20110822,000000,23.1891,23.3766,23.1153,23.2348,1125245.4951193,0
+CHT.US,D,20110823,000000,23.5456,24.1109,23.5048,24.0429,1552297.4761573,0
+CHT.US,D,20110824,000000,23.7467,23.7816,23.6456,23.734,833860.02339662,0
+CHT.US,D,20110825,000000,23.6388,23.6583,23.3222,23.4038,618602.42665004,0
+CHT.US,D,20110826,000000,23.4222,23.6923,23.2163,23.6243,418285.85319754,0
+CHT.US,D,20110829,000000,23.6515,23.7068,23.3843,23.4834,469811.94813786,0
+CHT.US,D,20110830,000000,23.2755,23.4038,23.1687,23.3571,508997.51760266,0
+CHT.US,D,20110831,000000,23.4368,23.497,23.2969,23.3902,747282.8004956,0
+CHT.US,D,20110901,000000,23.2697,23.464,23.2076,23.2221,728397.7917926,0
+CHT.US,D,20110902,000000,22.9793,23.0541,22.8394,22.8851,379508.99221808,0
+CHT.US,D,20110906,000000,22.7044,23.0337,22.6374,22.9123,614302.23686851,0
+CHT.US,D,20110907,000000,23.2221,23.4504,23.1221,23.4504,370195.17441738,0
+CHT.US,D,20110908,000000,23.16,23.2017,22.9997,23.0337,573154.4548771,0
+CHT.US,D,20110909,000000,22.9123,22.9599,22.7704,22.7772,403358.21330474,0
+CHT.US,D,20110912,000000,22.7578,22.8851,22.5431,22.8122,356007.73956478,0
+CHT.US,D,20110913,000000,22.751,23.0269,22.718,22.9317,509876.70411773,0
+CHT.US,D,20110914,000000,22.8938,23.0609,22.7578,22.9453,506515.41141083,0
+CHT.US,D,20110915,000000,22.8783,23.2017,22.8783,23.1017,365594.37285317,0
+CHT.US,D,20110916,000000,22.9997,23.1153,22.8705,22.92,389955.25166582,0
+CHT.US,D,20110919,000000,22.6432,22.7704,22.548,22.6976,329678.4712711,0
+CHT.US,D,20110920,000000,22.65,22.7772,22.482,22.6568,598756.90153187,0
+CHT.US,D,20110921,000000,22.4742,22.4742,22.1323,22.1323,829882.06473829,0
+CHT.US,D,20110922,000000,21.8642,21.8836,21.5349,21.6204,1484136.8429144,0
+CHT.US,D,20110923,000000,21.6612,21.9836,21.6495,21.9225,633272.69344124,0
+CHT.US,D,20110926,000000,21.8953,21.9904,21.7952,21.9642,644583.72651036,0
+CHT.US,D,20110927,000000,22.2867,22.4897,22.1721,22.3333,630041.11677755,0
+CHT.US,D,20110928,000000,22.3615,22.4548,22.1177,22.1245,749931.68445727,0
+CHT.US,D,20110929,000000,22.3081,22.3945,22.1323,22.3945,711720.01480892,0
+CHT.US,D,20110930,000000,22.3479,22.38,22.0507,22.1993,635036.2139334,0
+CHT.US,D,20111003,000000,22.2187,22.5092,22.1498,22.2139,552175.45861948,0
+CHT.US,D,20111004,000000,22.2527,22.5092,22.0507,22.5092,733740.85738181,0
+CHT.US,D,20111005,000000,22.1789,22.4625,22.1128,22.448,653720.47161716,0
+CHT.US,D,20111006,000000,22.3285,22.6315,22.2867,22.6238,418540.13782192,0
+CHT.US,D,20111007,000000,22.4149,22.4149,22.073,22.073,405705.45599133,0
+CHT.US,D,20111010,000000,22.3411,22.482,22.2139,22.3945,714102.26023733,0
+CHT.US,D,20111011,000000,22.2731,22.3003,21.7282,21.8836,840682.46957383,0
+CHT.US,D,20111012,000000,22.0652,22.0847,21.7758,21.972,914777.09704725,0
+CHT.US,D,20111013,000000,21.904,22.0584,21.7894,21.9904,472219.93087643,0
+CHT.US,D,20111014,000000,22.0779,22.0847,21.9642,22.0652,578136.16863167,0
+CHT.US,D,20111017,000000,22.14,22.3333,22.0924,22.2343,500754.37190462,0
+CHT.US,D,20111018,000000,22.1682,22.2187,21.9574,22.1459,408210.2110161,0
+CHT.US,D,20111019,000000,22.2615,22.4023,22.2265,22.3003,588836.7127038,0
+CHT.US,D,20111020,000000,22.2139,22.2615,21.9642,22.0507,571505.20804205,0
+CHT.US,D,20111021,000000,22.0652,22.3751,22.0652,22.3333,229949.48287832,0
+CHT.US,D,20111024,000000,22.3129,22.6034,22.2799,22.4897,522916.25493719,0
+CHT.US,D,20111025,000000,22.3945,22.3945,22.1925,22.1993,969994.95175692,0
+CHT.US,D,20111026,000000,22.38,22.4625,22.2867,22.3615,443712.25665081,0
+CHT.US,D,20111027,000000,22.4897,22.6034,22.3003,22.5558,1044577.558631,0
+CHT.US,D,20111028,000000,22.4625,22.7044,22.4363,22.5286,450756.0436954,0
+CHT.US,D,20111031,000000,22.5024,22.784,22.5024,22.6238,409447.6608886,0
+CHT.US,D,20111101,000000,22.2615,22.3615,22.038,22.1789,470136.23824588,0
+CHT.US,D,20111102,000000,22.3945,22.6568,22.3945,22.5762,342130.18192651,0
+CHT.US,D,20111103,000000,22.6092,22.6646,22.4548,22.5092,563472.07879491,0
+CHT.US,D,20111104,000000,22.3877,22.4625,22.2867,22.3945,408459.34817845,0
+CHT.US,D,20111107,000000,22.2799,22.4946,22.2731,22.482,369911.03451321,0
+CHT.US,D,20111108,000000,22.5966,22.6908,22.5431,22.6646,373361.89305946,0
+CHT.US,D,20111109,000000,22.3693,22.4421,22.1323,22.2401,515820.99327228,0
+CHT.US,D,20111110,000000,22.4421,22.4946,22.2731,22.38,416119.80117447,0
+CHT.US,D,20111111,000000,22.548,22.6092,22.448,22.5363,224526.1168814,0
+CHT.US,D,20111114,000000,22.4693,22.5431,22.3411,22.3945,199061.6222091,0
+CHT.US,D,20111115,000000,22.5431,22.5898,22.4548,22.5684,407036.58967281,0
+CHT.US,D,20111116,000000,22.6976,22.7452,22.6034,22.6762,327877.8890523,0
+CHT.US,D,20111117,000000,22.954,23.0813,22.9123,22.9997,462283.27016986,0
+CHT.US,D,20111118,000000,22.8443,22.8443,22.4363,22.448,722682.04995227,0
+CHT.US,D,20111121,000000,22.14,22.2527,21.8953,21.972,495230.11565188,0
+CHT.US,D,20111122,000000,22.1867,22.2187,22.0652,22.1789,443803.88147498,0
+CHT.US,D,20111123,000000,22.0584,22.0924,21.8642,21.8836,271874.53163655,0
+CHT.US,D,20111125,000000,21.9506,22.1051,21.8642,21.9438,294658.22808259,0
+CHT.US,D,20111128,000000,22.2731,22.2731,22.0779,22.1867,209166.09017791,0
+CHT.US,D,20111129,000000,22.0983,22.1993,22.0254,22.1721,259190.1556973,0
+CHT.US,D,20111130,000000,22.3537,22.5363,22.3285,22.4897,635470.6597289,0
+CHT.US,D,20111201,000000,22.7248,22.7248,22.5635,22.5898,368648.87682296,0
+CHT.US,D,20111202,000000,22.6374,22.7646,22.5431,22.7384,406907.90312201,0
+CHT.US,D,20111205,000000,22.7248,22.7248,22.4072,22.5227,272010.4246342,0
+CHT.US,D,20111206,000000,22.4548,22.4897,22.3411,22.3479,142535.28265089,0
+CHT.US,D,20111207,000000,22.4897,22.5363,22.1993,22.4548,471972.85269889,0
+CHT.US,D,20111208,000000,22.4363,22.5558,22.4072,22.4693,284692.74158864,0
+CHT.US,D,20111209,000000,22.4693,22.6315,22.4693,22.5363,151867.63131491,0
+CHT.US,D,20111212,000000,22.4693,22.5227,22.3945,22.4625,175030.1809665,0
+CHT.US,D,20111213,000000,22.448,22.548,22.3081,22.3751,228924.10844154,0
+CHT.US,D,20111214,000000,22.3333,22.448,22.2187,22.2867,208533.98184038,0
+CHT.US,D,20111215,000000,22.2799,22.3207,22.0779,22.2061,303620.98897271,0
+CHT.US,D,20111216,000000,22.3537,22.4023,22.2343,22.3081,377594.13634217,0
+CHT.US,D,20111219,000000,22.3751,22.5363,22.1925,22.2061,363737.16855203,0
+CHT.US,D,20111220,000000,22.4548,22.6432,22.4023,22.4285,432963.32643558,0
+CHT.US,D,20111221,000000,22.4421,22.6432,22.38,22.5966,337463.49284829,0
+CHT.US,D,20111222,000000,22.5024,22.5966,22.4421,22.5431,311104.36927483,0
+CHT.US,D,20111223,000000,22.4149,22.5684,22.3751,22.4149,245553.49928212,0
+CHT.US,D,20111227,000000,22.3693,22.5363,22.1925,22.516,113228.7223179,0
+CHT.US,D,20111228,000000,22.3537,22.3751,22.1459,22.1721,151494.95506379,0
+CHT.US,D,20111229,000000,22.3081,22.5227,22.2867,22.482,151626.73009181,0
+CHT.US,D,20111230,000000,22.3052,22.48,22.276,22.3887,131066.7372436,0
+CHT.US,D,20120103,000000,22.3537,22.4946,22.1177,22.1595,800832.8775069,0
+CHT.US,D,20120104,000000,22.1595,22.2343,21.9225,22.0312,1111336.0232164,0
+CHT.US,D,20120105,000000,22.0847,22.1128,22.005,22.0652,394172.05256243,0
+CHT.US,D,20120106,000000,22.2139,22.2615,22.1177,22.1789,213003.00837657,0
+CHT.US,D,20120109,000000,22.1459,22.1459,21.8894,21.9836,342032.3801479,0
+CHT.US,D,20120110,000000,22.0254,22.2673,22.0254,22.1323,564182.42855533,0
+CHT.US,D,20120111,000000,22.1323,22.1789,21.9778,22.0983,758696.78280536,0
+CHT.US,D,20120112,000000,22.14,22.1789,22.0584,22.1323,358300.41915383,0
+CHT.US,D,20120113,000000,22.1245,22.2187,22.0254,22.1177,217485.41831403,0
+CHT.US,D,20120117,000000,21.6864,21.7428,21.3921,21.5135,2186175.5111335,0
+CHT.US,D,20120118,000000,21.3523,21.3591,21.191,21.2182,1242920.5951404,0
+CHT.US,D,20120119,000000,21.3241,21.5407,21.2512,21.5193,879057.8285148,0
+CHT.US,D,20120120,000000,21.4329,21.5543,21.191,21.3241,686837.18334623,0
+CHT.US,D,20120123,000000,21.3795,21.4329,21.2571,21.3445,232989.57395442,0
+CHT.US,D,20120124,000000,21.2182,21.4523,21.2182,21.3396,913811.43317005,0
+CHT.US,D,20120125,000000,21.4242,21.4242,21.1502,21.1784,1132084.413175,0
+CHT.US,D,20120126,000000,21.2027,21.3241,21.1687,21.2105,777327.50688398,0
+CHT.US,D,20120127,000000,21.1784,21.4193,21.1784,21.3183,1373636.2754734,0
+CHT.US,D,20120130,000000,21.1842,21.2639,21.1502,21.2309,794881.3819055,0
+CHT.US,D,20120131,000000,21.6981,21.803,21.6621,21.803,754301.87972244,0
+CHT.US,D,20120201,000000,21.7758,21.8642,21.7282,21.7952,600243.48856671,0
+CHT.US,D,20120202,000000,21.8496,21.9312,21.5349,21.6272,1693254.5469492,0
+CHT.US,D,20120203,000000,21.6272,21.6495,21.4581,21.6417,1454670.7112584,0
+CHT.US,D,20120206,000000,21.5873,21.7156,21.5067,21.6,1135845.1489356,0
+CHT.US,D,20120207,000000,21.5407,21.667,21.4921,21.6204,370474.16685951,0
+CHT.US,D,20120208,000000,21.6077,21.7622,21.6,21.634,783059.72060281,0
+CHT.US,D,20120209,000000,21.5941,21.634,21.3717,21.5679,1245852.5895138,0
+CHT.US,D,20120210,000000,21.4873,21.4873,21.2445,21.3183,1629428.0767372,0
+CHT.US,D,20120213,000000,21.2852,21.3047,21.1969,21.2231,793708.79005461,0
+CHT.US,D,20120214,000000,21.1969,21.3047,21.157,21.2911,710366.2322945,0
+CHT.US,D,20120215,000000,21.2794,21.3717,21.2377,21.3047,693634.92170569,0
+CHT.US,D,20120216,000000,21.3979,21.4873,21.3523,21.4873,620207.40531162,0
+CHT.US,D,20120217,000000,21.4329,21.4727,21.4135,21.4581,412133.60657689,0
+CHT.US,D,20120221,000000,21.4581,21.4581,21.2231,21.2571,1472224.5862799,0
+CHT.US,D,20120222,000000,21.022,21.0628,20.4683,20.6121,1929120.5226871,0
+CHT.US,D,20120223,000000,20.5849,20.6189,20.4237,20.4897,2915970.3241216,0
+CHT.US,D,20120224,000000,20.3566,20.3751,20.0672,20.1206,2355905.8651919,0
+CHT.US,D,20120227,000000,20.0885,20.1128,20.0128,20.0536,2030078.7250131,0
+CHT.US,D,20120228,000000,20.1352,20.1352,20.0001,20.0186,1924687.5283851,0
+CHT.US,D,20120229,000000,20.3897,20.5043,20.3498,20.4586,2258278.0708005,0
+CHT.US,D,20120301,000000,20.7928,20.99,20.7617,20.955,1281070.4952444,0
+CHT.US,D,20120302,000000,20.888,20.9414,20.8209,20.8666,592368.90115015,0
+CHT.US,D,20120305,000000,20.9064,20.9064,20.7461,20.8549,783485.93045906,0
+CHT.US,D,20120306,000000,20.8617,20.99,20.7646,20.8404,1065255.9431059,0
+CHT.US,D,20120307,000000,20.7879,20.8462,20.7277,20.8336,874511.59004814,0
+CHT.US,D,20120308,000000,20.8073,20.8209,20.6655,20.7063,1239855.7962466,0
+CHT.US,D,20120309,000000,20.6869,20.7617,20.6393,20.6937,767202.44906703,0
+CHT.US,D,20120312,000000,20.6053,20.6393,20.5179,20.5577,613653.65665247,0
+CHT.US,D,20120313,000000,20.6985,20.7646,20.6315,20.7325,292552.9161115,0
+CHT.US,D,20120314,000000,20.7189,20.7529,20.6519,20.6791,1376504.4413177,0
+CHT.US,D,20120315,000000,20.6121,20.6121,20.5256,20.5655,1393255.3122622,0
+CHT.US,D,20120316,000000,20.4897,20.5577,20.4499,20.5441,600887.95081311,0
+CHT.US,D,20120319,000000,20.5315,20.5907,20.5256,20.5528,815214.88642431,0
+CHT.US,D,20120320,000000,20.4314,20.5101,20.3751,20.4421,940378.51420961,0
+CHT.US,D,20120321,000000,20.4654,20.4654,20.3644,20.3897,1370416.0232262,0
+CHT.US,D,20120322,000000,20.5363,20.8744,20.4897,20.6869,1011823.228229,0
+CHT.US,D,20120323,000000,20.7461,20.7461,20.5043,20.5713,1173306.3186196,0
+CHT.US,D,20120326,000000,20.4683,20.5528,20.3362,20.3829,1315327.8845597,0
+CHT.US,D,20120327,000000,20.5363,20.6257,20.4159,20.4771,1377964.2615499,0
+CHT.US,D,20120328,000000,20.6189,20.6869,20.5441,20.5985,1852076.3994693,0
+CHT.US,D,20120329,000000,20.4683,20.5441,20.3158,20.4586,1698795.2750804,0
+CHT.US,D,20120330,000000,20.5558,20.8025,20.5558,20.6908,627014.40910273,0
+CHT.US,D,20120402,000000,20.5781,20.6791,20.5256,20.6121,507753.89077573,0
+CHT.US,D,20120403,000000,20.6257,20.6791,20.4897,20.5781,457670.11469678,0
+CHT.US,D,20120404,000000,20.5101,20.5713,20.4586,20.5315,273123.30592551,0
+CHT.US,D,20120405,000000,20.5101,20.5655,20.4586,20.5179,115269.17626739,0
+CHT.US,D,20120409,000000,20.5577,20.5713,20.5043,20.5441,341548.51871689,0
+CHT.US,D,20120410,000000,20.4421,20.5101,20.3294,20.3965,827232.15128422,0
+CHT.US,D,20120411,000000,20.4499,20.4897,20.3897,20.4586,723918.47033235,0
+CHT.US,D,20120412,000000,20.4499,20.5985,20.411,20.5849,340032.07640226,0
+CHT.US,D,20120413,000000,20.5043,20.5781,20.4586,20.5315,289019.69817274,0
+CHT.US,D,20120416,000000,20.5441,20.5655,20.3829,20.4314,606744.73311312,0
+CHT.US,D,20120417,000000,20.4985,20.5441,20.411,20.4683,761089.32315783,0
+CHT.US,D,20120418,000000,20.2896,20.2896,20.0798,20.1682,893539.69819563,0
+CHT.US,D,20120419,000000,20.04,20.1206,19.9186,19.9448,840511.57383437,0
+CHT.US,D,20120420,000000,19.9118,19.9448,19.7835,19.8253,864721.11726327,0
+CHT.US,D,20120423,000000,19.9594,20.0934,19.8583,19.9788,880160.41488205,0
+CHT.US,D,20120424,000000,20.2556,20.4654,20.2556,20.3751,710189.1596006,0
+CHT.US,D,20120425,000000,20.5655,20.6121,20.4654,20.5849,388367.77437515,0
+CHT.US,D,20120426,000000,20.6451,20.7617,20.6257,20.7393,350617.31732487,0
+CHT.US,D,20120427,000000,20.8141,20.8336,20.7189,20.7879,486358.97958593,0
+CHT.US,D,20120430,000000,20.852,20.9356,20.7257,20.8375,1031827.2951777,0
+CHT.US,D,20120501,000000,20.8209,20.9414,20.7811,20.9064,1717951.0402863,0
+CHT.US,D,20120502,000000,20.7189,20.8073,20.6791,20.7325,278727.86258596,0
+CHT.US,D,20120503,000000,20.888,20.9229,20.7928,20.8404,414307.89453921,0
+CHT.US,D,20120504,000000,20.9064,20.955,20.8336,20.8336,424316.61971423,0
+CHT.US,D,20120507,000000,20.6985,20.7617,20.6315,20.7277,337742.48529043,0
+CHT.US,D,20120508,000000,20.6937,20.7617,20.6393,20.7141,2330312.6839688,0
+CHT.US,D,20120509,000000,20.5179,20.5781,20.4314,20.4586,837370.59250244,0
+CHT.US,D,20120510,000000,20.3965,20.4033,20.3158,20.3498,321309.72749947,0
+CHT.US,D,20120511,000000,20.3693,20.4421,20.3411,20.411,529816.94253729,0
+CHT.US,D,20120514,000000,20.3362,20.4363,20.2964,20.3362,543871.57286946,0
+CHT.US,D,20120515,000000,20.6257,20.7724,20.6189,20.7646,538687.04911083,0
+CHT.US,D,20120516,000000,20.4897,20.6053,20.3158,20.3498,574980.77440606,0
+CHT.US,D,20120517,000000,20.5713,20.5713,20.4839,20.5256,343292.47885333,0
+CHT.US,D,20120518,000000,20.5179,20.5256,20.3158,20.3829,362927.9875206,0
+CHT.US,D,20120521,000000,20.4771,20.5985,20.4771,20.5781,315885.33201015,0
+CHT.US,D,20120522,000000,20.6714,20.7461,20.6519,20.7189,499306.90558122,0
+CHT.US,D,20120523,000000,20.7189,20.7189,20.5315,20.5985,384234.36236345,0
+CHT.US,D,20120524,000000,20.6053,20.7141,20.5441,20.5985,254341.24646315,0
+CHT.US,D,20120525,000000,20.5985,20.6315,20.4033,20.5043,1279444.9267347,0
+CHT.US,D,20120529,000000,20.5043,20.5256,20.4421,20.4683,2201984.3965262,0
+CHT.US,D,20120530,000000,20.2741,20.3362,20.1886,20.2964,344743.03365395,0
+CHT.US,D,20120531,000000,20.2517,20.2799,20.0545,20.0749,707066.70913199,0
+CHT.US,D,20120601,000000,20.0001,20.073,19.9448,20.0128,369369.52150744,0
+CHT.US,D,20120604,000000,20.0885,20.0934,19.9263,20.0361,353278.55519541,0
+CHT.US,D,20120605,000000,19.9768,20.0701,19.9768,20.0477,281914.14158376,0
+CHT.US,D,20120606,000000,20.2886,20.343,20.2333,20.3236,314987.61463177,0
+CHT.US,D,20120607,000000,20.3304,20.3935,20.2673,20.3236,219673.08967763,0
+CHT.US,D,20120608,000000,20.1614,20.208,20.0613,20.1886,309235.84055721,0
+CHT.US,D,20120611,000000,20.3032,20.3158,20.241,20.2692,137174.71569077,0
+CHT.US,D,20120612,000000,20.2216,20.2964,20.174,20.2692,156813.31283525,0
+CHT.US,D,20120613,000000,20.1798,20.2294,20.14,20.2294,207135.93115249,0
+CHT.US,D,20120614,000000,20.2294,20.2556,20.0361,20.1352,761161.38762628,0
+CHT.US,D,20120615,000000,20.2129,20.4683,20.14,20.4654,465051.57525067,0
+CHT.US,D,20120618,000000,20.2692,20.5781,20.2634,20.5101,449144.88807938,0
+CHT.US,D,20120619,000000,20.4683,20.6393,20.4683,20.5577,334791.96005369,0
+CHT.US,D,20120620,000000,20.6053,20.6607,20.5363,20.6257,296078.92760342,0
+CHT.US,D,20120621,000000,20.6315,20.6869,20.4654,20.4683,198069.19152933,0
+CHT.US,D,20120622,000000,20.4683,20.5762,20.4411,20.5286,148628.84820437,0
+CHT.US,D,20120625,000000,20.3965,20.5315,20.3897,20.5101,128493.0062276,0
+CHT.US,D,20120626,000000,20.6655,20.7189,20.6257,20.6937,116459.26948919,0
+CHT.US,D,20120627,000000,20.8141,21.1502,20.8073,21.022,410220.8096858,0
+CHT.US,D,20120628,000000,20.8549,20.9229,20.7724,20.8948,158190.77367502,0
+CHT.US,D,20120629,000000,21.1774,21.1969,20.9861,21.1405,228105.66197845,0
+CHT.US,D,20120702,000000,21.091,21.2377,21.0628,21.2182,326458.21902388,0
+CHT.US,D,20120703,000000,21.295,21.4795,21.2814,21.4377,207531.25623655,0
+CHT.US,D,20120705,000000,21.4086,21.4795,21.3532,21.4222,243538.7826428,0
+CHT.US,D,20120706,000000,21.394,21.4659,21.2746,21.4523,501815.77857562,0
+CHT.US,D,20120709,000000,21.43,21.5155,21.3727,21.4717,319129.26258272,0
+CHT.US,D,20120710,000000,21.5281,21.5281,21.2474,21.4377,407573.98470895,0
+CHT.US,D,20120711,000000,21.4659,21.4659,21.3173,21.4174,226465.68057506,0
+CHT.US,D,20120712,000000,21.091,21.1969,20.9929,21.0482,270337.4994738,0
+CHT.US,D,20120713,000000,20.9288,21.1561,20.9288,21.0278,210520.90218474,0
+CHT.US,D,20120716,000000,20.8734,21.1337,20.8734,21.091,182085.29242756,0
+CHT.US,D,20120717,000000,21.0774,21.1405,20.9016,20.9637,165830.63682291,0
+CHT.US,D,20120718,000000,20.8734,21.0696,20.8734,21.058,173476.67692524,0
+CHT.US,D,20120719,000000,21.0152,21.0696,20.9705,21.0424,339351.58192163,0
+CHT.US,D,20120720,000000,20.9987,21.0424,20.8802,21.0424,394325.44693099,0
+CHT.US,D,20120723,000000,20.8734,20.9016,20.7112,20.8161,227877.11466423,0
+CHT.US,D,20120724,000000,20.7393,20.9288,20.6908,20.9288,225018.21425166,0
+CHT.US,D,20120725,000000,20.9356,21.0065,20.7646,20.7879,159740.15974665,0
+CHT.US,D,20120726,000000,20.8248,20.8307,20.6908,20.716,156277.97678393,0
+CHT.US,D,20120727,000000,20.6471,20.8452,20.6043,20.8161,184372.82455458,0
+CHT.US,D,20120730,000000,20.7831,20.7957,20.683,20.7461,154569.0193893,0
+CHT.US,D,20120731,000000,21.1473,21.1833,20.8452,20.9239,320600.40723146,0
+CHT.US,D,20120801,000000,20.9074,20.9074,20.7112,20.7646,198034.18878751,0
+CHT.US,D,20120802,000000,20.683,20.7461,20.6403,20.716,211789.23682942,0
+CHT.US,D,20120803,000000,20.9288,21.0152,20.8248,20.9501,279235.40234231,0
+CHT.US,D,20120806,000000,20.9288,21.2202,20.9152,21.0774,295204.88855039,0
+CHT.US,D,20120807,000000,20.9987,21.0482,20.9239,20.9705,445525.19277848,0
+CHT.US,D,20120808,000000,20.8948,21.0774,20.683,21.0482,200089.05563068,0
+CHT.US,D,20120809,000000,21.1774,21.2814,21.0696,21.1619,242044.98916111,0
+CHT.US,D,20120810,000000,21.2114,21.3804,21.1473,21.1969,231714.03286289,0
+CHT.US,D,20120813,000000,21.1833,21.2901,21.1473,21.2241,116420.14877774,0
+CHT.US,D,20120814,000000,21.2114,21.3532,21.2114,21.3027,136038.1560741,0
+CHT.US,D,20120815,000000,21.3445,21.4222,21.295,21.3445,110037.29585806,0
+CHT.US,D,20120816,000000,21.2318,21.36,21.2241,21.2678,122280.01955497,0
+CHT.US,D,20120817,000000,21.2202,21.2406,21.1269,21.191,124009.56679772,0
+CHT.US,D,20120820,000000,21.191,21.3532,21.1473,21.26,227267.65515964,0
+CHT.US,D,20120821,000000,21.36,21.4174,21.2037,21.2406,175241.22690981,0
+CHT.US,D,20120822,000000,21.1969,21.2318,21.1123,21.1969,206697.36738737,0
+CHT.US,D,20120823,000000,21.2474,21.2901,21.1677,21.2037,216464.16184688,0
+CHT.US,D,20120824,000000,21.1473,21.1969,21.0424,21.1473,266584.99965247,0
+CHT.US,D,20120827,000000,21.1123,21.2746,21.1123,21.1405,171571.086481,0
+CHT.US,D,20120828,000000,21.0851,21.2037,21.0278,21.0774,155186.71483314,0
+CHT.US,D,20120829,000000,21.0628,21.1269,21.021,21.0774,116637.37167549,0
+CHT.US,D,20120830,000000,21.1123,21.1561,21.0424,21.0851,204379.97998056,0
+CHT.US,D,20120831,000000,21.1123,21.2746,21.0628,21.1833,198059.92609767,0
+CHT.US,D,20120904,000000,21.0424,21.26,20.9929,21.1969,200932.20991153,0
+CHT.US,D,20120905,000000,21.2551,21.3445,21.191,21.3396,182927.417216,0
+CHT.US,D,20120906,000000,21.4174,21.5776,21.36,21.4436,227970.79847322,0
+CHT.US,D,20120907,000000,21.4008,21.4873,21.3727,21.4222,157965.31483802,0
+CHT.US,D,20120910,000000,21.4921,21.5922,21.4086,21.4222,246823.89291162,0
+CHT.US,D,20120911,000000,21.4921,21.5368,21.3659,21.4572,251821.04905228,0
+CHT.US,D,20120912,000000,21.5922,21.6068,21.4572,21.5077,620675.82435653,0
+CHT.US,D,20120913,000000,21.4523,21.6068,21.4086,21.564,593971.82082692,0
+CHT.US,D,20120914,000000,21.8671,22.1352,21.8457,22.0507,279785.15128733,0
+CHT.US,D,20120917,000000,22.1274,22.2061,21.9516,22.0303,639140.80015772,0
+CHT.US,D,20120918,000000,22.0643,22.1352,21.9807,22.0429,1177335.7518983,0
+CHT.US,D,20120919,000000,22.2061,22.2187,22.108,22.1847,883592.74256499,0
+CHT.US,D,20120920,000000,22.0575,22.1701,22.0575,22.1701,207691.85705195,0
+CHT.US,D,20120921,000000,22.2129,22.4237,22.1925,22.1925,236906.79256077,0
+CHT.US,D,20120924,000000,22.0934,22.3188,22.0303,22.276,169870.36502563,0
+CHT.US,D,20120925,000000,22.2692,22.3537,22.1556,22.1556,131401.32227568,0
+CHT.US,D,20120926,000000,22.2265,22.2469,22.108,22.1925,155584.09890201,0
+CHT.US,D,20120927,000000,22.2401,22.3605,22.1847,22.3605,282057.24102825,0
+CHT.US,D,20120928,000000,22.3605,22.4237,22.311,22.3887,240604.72928456,0
+CHT.US,D,20121001,000000,22.1556,22.5937,22.1556,22.4382,248599.76731266,0
+CHT.US,D,20121002,000000,22.4091,22.516,22.276,22.3809,260068.31271996,0
+CHT.US,D,20121003,000000,22.4178,22.4178,22.2129,22.2129,184303.84856335,0
+CHT.US,D,20121004,000000,22.2692,22.3809,22.2556,22.3751,107734.32134495,0
+CHT.US,D,20121005,000000,22.3751,22.4722,22.3469,22.3605,126508.14486806,0
+CHT.US,D,20121008,000000,22.2838,22.3324,22.1847,22.311,95916.778011882,0
+CHT.US,D,20121009,000000,22.3809,22.4237,22.2061,22.2469,513898.93094953,0
+CHT.US,D,20121010,000000,22.2187,22.2838,22.1983,22.2265,396967.12444581,0
+CHT.US,D,20121011,000000,22.3605,22.3605,22.2556,22.2838,357565.36157566,0
+CHT.US,D,20121012,000000,22.2129,22.2401,22.0934,22.1352,422807.38384645,0
+CHT.US,D,20121015,000000,22.1643,22.1643,22.0361,22.1206,242084.10987255,0
+CHT.US,D,20121016,000000,22.3052,22.3188,22.1148,22.1352,631352.6901033,0
+CHT.US,D,20121017,000000,22.0992,22.3469,22.0225,22.2129,273324.05694476,0
+CHT.US,D,20121018,000000,22.2129,22.4382,22.1478,22.2964,288154.92455136,0
+CHT.US,D,20121019,000000,22.1148,22.2556,22.073,22.1274,291076.62400072,0
+CHT.US,D,20121022,000000,22.1983,22.2401,22.1439,22.176,135690.18764074,0
+CHT.US,D,20121023,000000,22.0429,22.1148,21.9739,22.0361,233367.39766756,0
+CHT.US,D,20121024,000000,22.0934,22.176,22.0225,22.0429,105948.15201984,0
+CHT.US,D,20121025,000000,22.1274,22.1274,22.0079,22.0856,208004.82274349,0
+CHT.US,D,20121026,000000,22.0303,22.0303,21.769,21.8525,205401.23644771,0
+CHT.US,D,20121031,000000,22.8472,22.9453,21.8321,21.9157,243688.05904172,0
+CHT.US,D,20121101,000000,21.9934,21.9934,21.8243,21.8671,422463.53338271,0
+CHT.US,D,20121102,000000,22.0361,22.1439,21.9934,22.0934,353645.05449209,0
+CHT.US,D,20121105,000000,22.1556,22.1643,22.073,22.1556,191742.960692,0
+CHT.US,D,20121106,000000,22.2556,22.3809,22.2556,22.3537,236172.764475,0
+CHT.US,D,20121107,000000,22.2964,22.3188,22.0643,22.176,251967.23697399,0
+CHT.US,D,20121108,000000,22.3188,22.3537,22.2906,22.3052,239178.88230169,0
+CHT.US,D,20121109,000000,22.2401,22.3401,22.2061,22.2906,256517.59341028,0
+CHT.US,D,20121112,000000,22.311,22.3401,22.2692,22.3052,151222.1395761,0
+CHT.US,D,20121113,000000,22.2343,22.3188,22.1847,22.2343,154420.77248278,0
+CHT.US,D,20121114,000000,22.2469,22.2906,22.1701,22.2265,225350.74029893,0
+CHT.US,D,20121115,000000,22.276,22.3965,22.2692,22.3965,218416.07944942,0
+CHT.US,D,20121116,000000,22.3401,22.3469,22.1701,22.2469,270008.06190375,0
+CHT.US,D,20121119,000000,22.4178,22.4178,22.2838,22.311,116057.76745069,0
+CHT.US,D,20121120,000000,22.3401,22.3401,22.2187,22.3188,100474.34089501,0
+CHT.US,D,20121121,000000,22.1701,22.3537,22.1556,22.311,203027.22695855,0
+CHT.US,D,20121123,000000,22.4178,22.5587,22.3324,22.5587,97186.142148973,0
+CHT.US,D,20121126,000000,22.4684,22.5295,22.3809,22.516,136882.33984735,0
+CHT.US,D,20121127,000000,22.4888,22.5665,22.4518,22.4684,95733.528363542,0
+CHT.US,D,20121128,000000,22.4684,22.4946,22.3693,22.4888,130537.57814671,0
+CHT.US,D,20121129,000000,22.6209,22.6859,22.5713,22.6014,198466.5755982,0
+CHT.US,D,20121130,000000,22.5665,22.7481,22.5665,22.6694,181633.34526115,0
+CHT.US,D,20121203,000000,22.5937,22.6422,22.5227,22.6014,297359.61615698,0
+CHT.US,D,20121204,000000,22.6014,22.6296,22.516,22.5869,247868.82770412,0
+CHT.US,D,20121205,000000,22.6141,22.6859,22.5587,22.5937,160177.69401937,0
+CHT.US,D,20121206,000000,22.6082,22.6772,22.5509,22.6772,167417.08462117,0
+CHT.US,D,20121207,000000,22.6209,22.7636,22.6209,22.6772,188420.78869655,0
+CHT.US,D,20121210,000000,22.7345,22.819,22.7267,22.7918,106313.62182412,0
+CHT.US,D,20121211,000000,22.854,22.9958,22.8336,22.9317,193471.47844235,0
+CHT.US,D,20121212,000000,22.854,22.8967,22.8122,22.8404,191551.47510441,0
+CHT.US,D,20121213,000000,22.7636,22.7772,22.6694,22.6859,264809.12525143,0
+CHT.US,D,20121214,000000,22.5869,22.6364,22.5509,22.5665,193656.7870755,0
+CHT.US,D,20121217,000000,22.5665,22.65,22.5383,22.5587,180591.49894588,0
+CHT.US,D,20121218,000000,22.516,22.65,22.516,22.5937,343356.30738253,0
+CHT.US,D,20121219,000000,22.6364,22.6694,22.4946,22.4946,374970.98969067,0
+CHT.US,D,20121220,000000,22.5665,22.5665,22.4888,22.5441,586583.15382619,0
+CHT.US,D,20121221,000000,22.4518,22.5441,22.4042,22.5295,195934.02427845,0
+CHT.US,D,20121224,000000,22.4684,22.4722,22.3809,22.445,35279.675274922,0
+CHT.US,D,20121226,000000,22.4596,22.4596,22.3605,22.3809,60866.679543587,0
+CHT.US,D,20121227,000000,22.5665,22.5713,22.4237,22.5383,209077.55383096,0
+CHT.US,D,20121228,000000,22.6296,22.954,22.6209,22.954,226781.73474382,0
+CHT.US,D,20121231,000000,22.954,22.954,22.7267,22.8044,129231.15228299,0
+CHT.US,D,20130102,000000,22.7695,22.854,22.6694,22.7918,437018.49702439,0
+CHT.US,D,20130103,000000,22.516,22.7209,22.5024,22.7063,345972.24758719,0
+CHT.US,D,20130104,000000,22.819,22.954,22.7345,22.9191,302517.37311305,0
+CHT.US,D,20130107,000000,22.8899,22.954,22.8472,22.9317,335655.70418266,0
+CHT.US,D,20130108,000000,22.9395,22.9667,22.819,22.9317,376080.78250476,0
+CHT.US,D,20130109,000000,22.8336,22.9249,22.8336,22.9249,256847.03098033,0
+CHT.US,D,20130110,000000,23.0104,23.1998,22.9812,23.1716,229259.72296603,0
+CHT.US,D,20130111,000000,22.8967,23.0453,22.8744,23.0376,215697.19000412,0
+CHT.US,D,20130114,000000,23.0376,23.1075,22.9317,23.0803,360862.82575336,0
+CHT.US,D,20130115,000000,23.0949,23.1512,23.0657,23.1153,404422.70845296,0
+CHT.US,D,20130116,000000,22.8841,22.989,22.8472,22.989,250875.97502321,0
+CHT.US,D,20130117,000000,22.9958,23.0376,22.954,22.9958,305073.60275814,0
+CHT.US,D,20130118,000000,23.0725,23.159,23.0376,23.159,365513.04295307,0
+CHT.US,D,20130122,000000,23.1289,23.1716,22.8686,23.0657,235327.55120935,0
+CHT.US,D,20130123,000000,22.9249,23.1512,22.8967,23.1221,296526.7568002,0
+CHT.US,D,20130124,000000,23.0599,23.1434,22.9744,23.0512,367735.71705849,0
+CHT.US,D,20130125,000000,23.0026,23.0026,22.819,22.8336,462700.21459445,0
+CHT.US,D,20130128,000000,22.7481,22.7636,22.5713,22.6927,413400.91172917,0
+CHT.US,D,20130129,000000,22.5665,22.5869,22.3537,22.3809,552660.3495429,0
+CHT.US,D,20130130,000000,22.4722,22.5295,22.3809,22.4382,347006.88745562,0
+CHT.US,D,20130131,000000,22.4946,22.5441,22.2964,22.5441,659240.60990027,0
+CHT.US,D,20130201,000000,22.4722,22.5295,22.3965,22.48,343542.64550809,0
+CHT.US,D,20130204,000000,22.4314,22.4596,22.2343,22.2634,373449.39991401,0
+CHT.US,D,20130205,000000,22.4888,22.5092,22.3693,22.4237,306873.15548452,0
+CHT.US,D,20130206,000000,22.4178,22.4596,22.3401,22.4596,234143.63494199,0
+CHT.US,D,20130207,000000,22.516,22.5441,22.3052,22.3324,447402.98692775,0
+CHT.US,D,20130208,000000,22.3188,22.3537,22.2556,22.3052,333901.44912215,0
+CHT.US,D,20130211,000000,22.2343,22.3256,22.0856,22.2187,204424.24815404,0
+CHT.US,D,20130212,000000,22.1983,22.3537,22.1925,22.2469,200776.75655816,0
+CHT.US,D,20130213,000000,22.2906,22.3537,22.1701,22.2129,319856.08422164,0
+CHT.US,D,20130214,000000,22.2469,22.311,22.1206,22.176,270686.49739956,0
+CHT.US,D,20130215,000000,22.0575,22.2469,22.0575,22.1847,1143909.1629549,0
+CHT.US,D,20130219,000000,22.1556,22.1701,22.0934,22.1439,512627.50782763,0
+CHT.US,D,20130220,000000,22.1439,22.1478,22.0225,22.108,265663.60394874,0
+CHT.US,D,20130221,000000,22.073,22.1148,21.8826,21.9448,373934.29083742,0
+CHT.US,D,20130222,000000,22.073,22.1643,22.0079,22.1439,332860.63229928,0
+CHT.US,D,20130225,000000,22.1478,22.2187,21.9118,21.9118,330596.77849761,0
+CHT.US,D,20130226,000000,21.9225,21.9739,21.8671,21.8749,221029.96066927,0
+CHT.US,D,20130227,000000,21.8875,21.9448,21.7962,21.8117,293727.5669472,0
+CHT.US,D,20130228,000000,21.7612,21.9807,21.7612,21.8749,246492.39635676,0
+CHT.US,D,20130301,000000,21.8603,21.9225,21.7253,21.8399,190902.89488838,0
+CHT.US,D,20130304,000000,21.734,21.7612,21.598,21.6349,444163.17432481,0
+CHT.US,D,20130305,000000,21.6272,21.7408,21.6145,21.6845,477566.08494286,0
+CHT.US,D,20130306,000000,21.7962,21.9225,21.7049,21.9225,390665.60142623,0
+CHT.US,D,20130307,000000,21.8525,21.8603,21.7534,21.8399,230598.06309435,0
+CHT.US,D,20130308,000000,21.8457,21.9118,21.7904,21.8943,108294.36521403,0
+CHT.US,D,20130311,000000,21.7904,21.938,21.7534,21.8943,250071.94145381,0
+CHT.US,D,20130312,000000,21.8943,21.9225,21.8243,21.8749,125128.62504348,0
+CHT.US,D,20130313,000000,21.8457,21.8749,21.7904,21.8749,244905.9485585,0
+CHT.US,D,20130314,000000,21.8399,21.9157,21.7612,21.8399,204740.3023228,0
+CHT.US,D,20130315,000000,21.9021,21.9225,21.803,21.8603,277893.97373677,0
+CHT.US,D,20130318,000000,21.8457,21.8525,21.734,21.7612,137535.03803301,0
+CHT.US,D,20130319,000000,21.7612,21.8117,21.6689,21.6903,118289.70698777,0
+CHT.US,D,20130320,000000,21.6689,21.7904,21.6689,21.7408,294858.97910184,0
+CHT.US,D,20130321,000000,21.6417,21.803,21.6194,21.6194,264729.85433613,0
+CHT.US,D,20130322,000000,21.6689,21.938,21.6417,21.8671,968556.75086518,0
+CHT.US,D,20130325,000000,21.803,21.9225,21.7612,21.9157,2390657.4108623,0
+CHT.US,D,20130326,000000,21.8875,21.8943,21.7612,21.7826,202729.7036531,0
+CHT.US,D,20130327,000000,21.7534,21.8321,21.6777,21.8243,240347.35618296,0
+CHT.US,D,20130328,000000,21.8117,21.9322,21.7534,21.9322,278396.36603109,0
+CHT.US,D,20130401,000000,21.9322,22.108,21.7185,21.8457,447566.67622037,0
+CHT.US,D,20130402,000000,21.9807,21.9934,21.9118,21.9934,137898.44885247,0
+CHT.US,D,20130403,000000,21.9584,22.0021,21.8749,21.9322,140625.57423702,0
+CHT.US,D,20130404,000000,21.9866,22.1556,21.7758,22.1148,363332.57803631,0
+CHT.US,D,20130405,000000,21.9662,22.0225,21.8457,21.9584,135841.52302448,0
+CHT.US,D,20130408,000000,21.734,21.8243,21.6272,21.769,301731.87040696,0
+CHT.US,D,20130409,000000,21.7826,21.9662,21.7136,21.8603,585604.1065477,0
+CHT.US,D,20130410,000000,21.6417,21.9584,21.6417,21.8943,676210.76272737,0
+CHT.US,D,20130411,000000,21.9739,22.0992,21.9157,22.0507,318726.73105181,0
+CHT.US,D,20130412,000000,21.9739,22.0856,21.9021,22.0575,538323.63829137,0
+CHT.US,D,20130415,000000,22.0429,22.0779,21.9448,21.9866,282673.90697969,0
+CHT.US,D,20130416,000000,22.1352,22.1847,22.0643,22.1478,144452.19751161,0
+CHT.US,D,20130417,000000,22.073,22.0779,21.9662,21.9807,136643.49760907,0
+CHT.US,D,20130418,000000,22.0575,22.4091,22.0429,22.1206,255390.29922527,0
+CHT.US,D,20130419,000000,22.2343,22.3052,22.2129,22.2401,280925.82887362,0
+CHT.US,D,20130422,000000,22.3052,22.3188,22.1556,22.2129,158090.9129116,0
+CHT.US,D,20130423,000000,22.3324,22.4314,22.3052,22.3965,245896.32025345,0
+CHT.US,D,20130424,000000,22.3256,22.4382,22.2343,22.3887,351593.27612613,0
+CHT.US,D,20130425,000000,22.3965,22.5024,22.3605,22.4946,260528.49582562,0
+CHT.US,D,20130426,000000,22.4684,22.516,22.4091,22.4178,223344.25959885,0
+CHT.US,D,20130429,000000,22.5801,22.7423,22.5713,22.6568,106952.93660849,0
+CHT.US,D,20130430,000000,22.4441,22.7306,22.4441,22.7306,273644.22908315,0
+CHT.US,D,20130501,000000,22.6995,22.6995,22.5227,22.5441,282263.13950953,0
+CHT.US,D,20130502,000000,22.6655,22.7636,22.5801,22.7423,228947.78676689,0
+CHT.US,D,20130503,000000,22.9191,22.9191,22.8044,22.8627,228970.43559983,0
+CHT.US,D,20130506,000000,22.7976,22.8336,22.7345,22.7772,78064.350192499,0
+CHT.US,D,20130507,000000,22.7481,22.9035,22.7481,22.854,133530.31257211,0
+CHT.US,D,20130508,000000,22.9958,23.1784,22.9958,23.1638,226467.73955987,0
+CHT.US,D,20130509,000000,23.1017,23.1075,22.9191,22.954,121203.17049788,0
+CHT.US,D,20130510,000000,22.8472,23.0026,22.8472,22.9812,103093.3695769,0
+CHT.US,D,20130513,000000,22.7423,22.7695,22.6772,22.7063,88844.165179914,0
+CHT.US,D,20130514,000000,22.6422,22.8044,22.6422,22.7345,43779.16458216,0
+CHT.US,D,20130515,000000,22.8686,22.989,22.8686,22.9608,181907.19024125,0
+CHT.US,D,20130516,000000,22.9249,23.0026,22.7976,22.8627,229587.10155126,0
+CHT.US,D,20130517,000000,22.9317,23.0376,22.8744,22.8899,58066.460198179,0
+CHT.US,D,20130520,000000,22.954,22.9608,22.8404,22.9103,96916.415138496,0
+CHT.US,D,20130521,000000,23.1221,23.1434,22.9453,23.1434,330930.33403728,0
+CHT.US,D,20130522,000000,23.1221,23.1784,22.9035,22.9191,196287.14017385,0
+CHT.US,D,20130523,000000,22.9249,22.9317,22.8122,22.9035,141459.4630862,0
+CHT.US,D,20130524,000000,22.8627,22.8627,22.6422,22.6995,92995.078562518,0
+CHT.US,D,20130528,000000,22.819,22.9035,22.6364,22.6422,180212.64574032,0
+CHT.US,D,20130529,000000,22.7248,22.7306,22.3926,22.4217,344450.65781053,0
+CHT.US,D,20130530,000000,22.3751,22.3965,22.2906,22.3401,143945.68724766,0
+CHT.US,D,20130531,000000,22.3411,22.3634,22.1128,22.1128,526746.9961814,0
+CHT.US,D,20130603,000000,22.1983,22.3401,22.1643,22.2469,684064.7602958,0
+CHT.US,D,20130604,000000,22.2265,22.3887,22.1983,22.3537,263582.9997954,0
+CHT.US,D,20130605,000000,22.2964,22.3809,22.1148,22.1478,217775.73517264,0
+CHT.US,D,20130606,000000,22.1556,22.3965,22.0361,22.3887,108644.3926322,0
+CHT.US,D,20130607,000000,22.4091,22.5092,22.3809,22.4722,249205.10884762,0
+CHT.US,D,20130610,000000,22.3887,22.4684,22.3324,22.445,375792.52463097,0
+CHT.US,D,20130611,000000,22.3052,22.5295,22.2692,22.5295,319439.13979704,0
+CHT.US,D,20130612,000000,22.6014,22.6014,22.2964,22.4596,218951.41550075,0
+CHT.US,D,20130613,000000,22.3401,22.445,22.1925,22.3693,169026.18125238,0
+CHT.US,D,20130614,000000,22.3052,22.3537,22.1983,22.3256,121617.02644525,0
+CHT.US,D,20130617,000000,22.4382,22.5713,22.4178,22.5587,153890.58389348,0
+CHT.US,D,20130618,000000,22.6082,22.7131,22.5869,22.7063,145521.84012186,0
+CHT.US,D,20130619,000000,22.6772,22.8122,22.4888,22.4888,323179.28570949,0
+CHT.US,D,20130620,000000,22.3188,22.3188,21.9157,21.9157,229177.36357352,0
+CHT.US,D,20130621,000000,22.0992,22.108,21.8671,21.8875,457959.40206298,0
+CHT.US,D,20130624,000000,21.4795,22.0021,21.2406,21.9448,612203.10185186,0
+CHT.US,D,20130625,000000,22.039,22.5538,22.0312,22.5101,495535.87489658,0
+CHT.US,D,20130626,000000,22.3809,22.3965,22.2469,22.3469,221585.88656872,0
+CHT.US,D,20130627,000000,22.4518,22.5665,22.4382,22.4722,133843.27826366,0
+CHT.US,D,20130628,000000,22.8404,22.8404,22.4596,22.6422,326064.95292463,0
+CHT.US,D,20130701,000000,22.8627,22.9103,22.6655,22.7772,220342.25974179,0
+CHT.US,D,20130702,000000,22.6422,22.8346,22.6354,22.7539,214754.17495985,0
+CHT.US,D,20130703,000000,22.7248,22.8044,22.65,22.7248,115430.80657519,0
+CHT.US,D,20130705,000000,23.0696,23.1366,22.9161,23.1366,213346.8588403,0
+CHT.US,D,20130708,000000,23.1522,23.159,23.0628,23.1289,279232.31386509,0
+CHT.US,D,20130709,000000,23.1804,23.2017,23.1221,23.1434,302084.98630236,0
+CHT.US,D,20130710,000000,23.2017,23.2182,23.0628,23.1804,219277.76459357,0
+CHT.US,D,20130711,000000,23.328,23.734,23.328,23.7175,244074.11869412,0
+CHT.US,D,20130712,000000,23.5203,23.7933,23.4766,23.7845,404954.95602707,0
+CHT.US,D,20130715,000000,23.5504,23.8525,23.4824,23.7175,290392.01155047,0
+CHT.US,D,20130716,000000,23.6078,23.7175,23.564,23.6078,120881.96886708,0
+CHT.US,D,20130717,000000,23.564,23.734,23.5563,23.734,218030.01979702,0
+CHT.US,D,20130718,000000,23.734,23.7622,23.5417,23.6592,226573.77727773,0
+CHT.US,D,20130719,000000,23.564,23.8574,23.564,23.7263,757548.89877222,0
+CHT.US,D,20130722,000000,23.8739,24.0138,23.7263,24.006,349212.06019013,0
+CHT.US,D,20130723,000000,23.9613,23.9613,23.7933,23.835,483321.97698705,0
+CHT.US,D,20130724,000000,23.668,23.6952,23.5776,23.6748,91808.073817939,0
+CHT.US,D,20130725,000000,23.5776,23.77,23.5339,23.77,134133.59512226,0
+CHT.US,D,20130726,000000,23.6515,23.7622,23.599,23.7399,137763.58534723,0
+CHT.US,D,20130729,000000,23.6816,23.6903,23.6301,23.6515,95209.516728685,0
+CHT.US,D,20130730,000000,23.5417,23.6515,23.5417,23.6456,113040.32520753,0
+CHT.US,D,20130731,000000,23.6456,23.6592,23.5203,23.6301,116323.37649154,0
+CHT.US,D,20130801,000000,23.4174,23.6175,23.3144,23.564,220058.11983763,0
+CHT.US,D,20130802,000000,23.5048,23.5942,23.4543,23.5271,135473.9942354,0
+CHT.US,D,20130805,000000,23.5776,23.5776,23.3795,23.4679,157658.52610091,0
+CHT.US,D,20130806,000000,23.3348,23.5203,23.2833,23.4679,201012.51031923,0
+CHT.US,D,20130807,000000,23.1891,23.2542,23.1522,23.2406,216271.64676689,0
+CHT.US,D,20130808,000000,23.225,23.3047,23.1804,23.2619,294817.79940558,0
+CHT.US,D,20130809,000000,23.1726,23.3707,23.1658,23.2619,233288.12675227,0
+CHT.US,D,20130812,000000,23.2017,23.3212,23.1804,23.2464,101768.41284986,0
+CHT.US,D,20130813,000000,23.1804,23.225,23.1221,23.1289,92446.359109907,0
+CHT.US,D,20130814,000000,23.1522,23.3649,23.0337,23.1221,230362.30933328,0
+CHT.US,D,20130815,000000,23.0337,23.0929,22.9744,23.0842,194166.38581667,0
+CHT.US,D,20130816,000000,23.2017,23.2017,23.0036,23.0842,162467.2851312,0
+CHT.US,D,20130819,000000,22.9744,23.056,22.9297,22.9667,195318.38781943,0
+CHT.US,D,20130820,000000,22.9531,23.0774,22.9531,22.9958,91738.068334304,0
+CHT.US,D,20130821,000000,22.9599,23.0123,22.8044,22.8268,124950.52285717,0
+CHT.US,D,20130822,000000,22.7976,22.9006,22.7976,22.8851,89911.74880535,0
+CHT.US,D,20130823,000000,22.9385,23.0463,22.9064,22.9958,84810.613931638,0
+CHT.US,D,20130826,000000,23.1153,23.1221,22.9531,22.9744,87227.862101866,0
+CHT.US,D,20130827,000000,22.9667,23.0842,22.8783,22.9006,200625.42117442,0
+CHT.US,D,20130828,000000,22.9822,23.0191,22.7976,22.8705,155315.40138394,0
+CHT.US,D,20130829,000000,23.0036,23.0929,22.9822,23.0123,114089.37796965,0
+CHT.US,D,20130830,000000,23.1959,23.2542,23.0842,23.1726,189614.99988797,0
+CHT.US,D,20130903,000000,23.3212,23.5271,23.0259,23.1891,256814.08722332,0
+CHT.US,D,20130904,000000,23.2921,23.3047,23.1434,23.3047,351763.14237319,0
+CHT.US,D,20130905,000000,23.3047,23.3707,23.225,23.2921,219698.82698779,0
+CHT.US,D,20130906,000000,23.3047,23.4465,23.3047,23.3649,134768.79193701,0
+CHT.US,D,20130909,000000,23.4174,23.564,23.3941,23.5504,121713.79873145,0
+CHT.US,D,20130910,000000,23.5776,23.9176,23.5126,23.8807,496538.60050041,0
+CHT.US,D,20130911,000000,23.5942,23.6816,23.5718,23.6456,208545.30625685,0
+CHT.US,D,20130912,000000,23.4378,23.5203,23.3426,23.3707,128749.34983679,0
+CHT.US,D,20130913,000000,23.497,23.5126,23.3941,23.4902,132319.62950219,0
+CHT.US,D,20130916,000000,23.5776,23.6952,23.5776,23.6456,100464.04597095,0
+CHT.US,D,20130917,000000,23.6379,23.6515,23.564,23.6456,85188.437644787,0
+CHT.US,D,20130918,000000,23.5942,23.8448,23.5942,23.7777,164383.17049951,0
+CHT.US,D,20130919,000000,23.8224,23.8807,23.77,23.7933,96574.623659571,0
+CHT.US,D,20130920,000000,23.835,23.835,23.5504,23.5504,190875.0985934,0
+CHT.US,D,20130923,000000,23.6515,23.6816,23.5339,23.5417,131011.14465365,0
+CHT.US,D,20130924,000000,23.4543,23.4601,23.3348,23.3348,267442.566827,0
+CHT.US,D,20130925,000000,23.4174,23.4319,23.2755,23.2755,336326.93323163,0
+CHT.US,D,20130926,000000,23.2833,23.3882,23.2697,23.3581,369152.29860969,0
+CHT.US,D,20130927,000000,23.3941,23.3941,23.1366,23.2182,637946.58896629,0
+CHT.US,D,20130930,000000,23.225,23.4009,23.2095,23.2697,949140.52408048,0
+CHT.US,D,20131001,000000,23.2542,23.3047,23.2095,23.3047,796630.48950398,0
+CHT.US,D,20131002,000000,23.225,23.2921,23.1891,23.2406,291529.60065954,0
+CHT.US,D,20131003,000000,23.3941,23.4319,23.3047,23.3212,615108.32942272,0
+CHT.US,D,20131004,000000,23.4319,23.4378,23.3503,23.3795,727053.27470984,0
+CHT.US,D,20131007,000000,23.2989,23.3707,23.2619,23.2755,868660.98470257,0
+CHT.US,D,20131008,000000,23.2017,23.2542,23.1434,23.1804,403235.70370838,0
+CHT.US,D,20131009,000000,23.1891,23.2318,23.1007,23.1007,180845.78357026,0
+CHT.US,D,20131010,000000,23.225,23.2619,23.159,23.2095,174749.12953956,0
+CHT.US,D,20131011,000000,23.1434,23.2542,23.1221,23.225,323414.00997815,0
+CHT.US,D,20131014,000000,23.2182,23.2464,23.159,23.2095,666929.88868367,0
+CHT.US,D,20131015,000000,23.1959,23.2318,23.1522,23.159,480293.21032742,0
+CHT.US,D,20131016,000000,23.2697,23.5942,23.2406,23.5854,519147.28323736,0
+CHT.US,D,20131017,000000,23.4679,23.6515,23.4096,23.6456,336082.94353131,0
+CHT.US,D,20131018,000000,23.5417,23.5417,23.3649,23.4096,190071.06502401,0
+CHT.US,D,20131021,000000,23.1804,23.2017,23.0191,23.0259,247814.26460658,0
+CHT.US,D,20131022,000000,22.8044,22.989,22.7539,22.8414,638866.95517762,0
+CHT.US,D,20131023,000000,23.1007,23.1007,22.9667,23.0191,229718.87657928,0
+CHT.US,D,20131024,000000,23.1658,23.1658,22.9822,23.0191,285147.77723227,0
+CHT.US,D,20131025,000000,22.9958,23.0929,22.9667,23.0696,282119.01057264,0
+CHT.US,D,20131028,000000,23.1804,23.2989,23.1726,23.1891,432802.72562019,0
+CHT.US,D,20131029,000000,23.2095,23.2619,23.1434,23.1891,371225.69631618,0
+CHT.US,D,20131030,000000,23.3212,23.4679,23.2697,23.3649,470722.01942512,0
+CHT.US,D,20131031,000000,23.4378,23.564,23.4319,23.4601,593760.77488361,0
+CHT.US,D,20131101,000000,23.2464,23.2755,23.0774,23.1522,346099.90464558,0
+CHT.US,D,20131104,000000,23.159,23.225,23.0696,23.1434,189922.81811748,0
+CHT.US,D,20131105,000000,23.1804,23.2017,23.0929,23.1366,538569.6869765,0
+CHT.US,D,20131106,000000,23.225,23.2619,23.1804,23.2017,263611.82558278,0
+CHT.US,D,20131107,000000,23.1522,23.2095,22.989,23.0259,323300.76581345,0
+CHT.US,D,20131108,000000,23.0842,23.1007,23.0036,23.1007,425242.13338758,0
+CHT.US,D,20131111,000000,23.0463,23.1289,22.9958,23.0628,141026.04678311,0
+CHT.US,D,20131112,000000,23.0774,23.1056,22.9006,22.9958,152985.66006826,0
+CHT.US,D,20131113,000000,22.8705,22.8705,22.7248,22.8482,194086.08540897,0
+CHT.US,D,20131114,000000,22.7306,22.7831,22.6957,22.7394,262101.5602226,0
+CHT.US,D,20131115,000000,22.6714,23.0337,22.6131,23.0036,239880.99612286,0
+CHT.US,D,20131118,000000,22.9744,23.2095,22.9599,22.989,153763.9563275,0
+CHT.US,D,20131119,000000,23.0123,23.0123,22.8637,22.8705,239351.83702597,0
+CHT.US,D,20131120,000000,22.8482,22.9161,22.6957,22.7394,316453.61181848,0
+CHT.US,D,20131121,000000,22.6578,22.7452,22.6131,22.6714,149436.9997434,0
+CHT.US,D,20131122,000000,22.6665,22.7394,22.6199,22.7015,132459.64046946,0
+CHT.US,D,20131125,000000,22.7248,22.7248,22.5762,22.6073,204144.22621949,0
+CHT.US,D,20131126,000000,22.8637,22.9667,22.8268,22.8414,247817.3530838,0
+CHT.US,D,20131127,000000,22.8346,22.9297,22.7753,22.7831,144237.03359867,0
+CHT.US,D,20131129,000000,22.9531,23.0463,22.9229,22.9297,89923.073221821,0
+CHT.US,D,20131202,000000,22.9064,23.0036,22.8044,22.8044,232540.71526523,0
+CHT.US,D,20131203,000000,22.7753,22.8569,22.65,22.7607,192299.91608386,0
+CHT.US,D,20131204,000000,22.7073,22.7607,22.6578,22.7248,135085.87559818,0
+CHT.US,D,20131205,000000,22.6714,22.7306,22.6073,22.6199,112845.75114272,0
+CHT.US,D,20131206,000000,22.7539,22.8783,22.7539,22.8569,367301.27126299,0
+CHT.US,D,20131209,000000,22.9006,23.0463,22.9006,23.0463,297575.80956233,0
+CHT.US,D,20131210,000000,23.0036,23.0415,22.8414,22.8851,107483.12519779,0
+CHT.US,D,20131211,000000,22.9822,23.0337,22.8851,22.9006,134916.00935113,0
+CHT.US,D,20131212,000000,22.8705,22.9385,22.6957,22.7248,610825.64101209,0
+CHT.US,D,20131213,000000,22.6869,22.7908,22.6869,22.7306,258956.46092104,0
+CHT.US,D,20131216,000000,22.7539,22.82,22.6957,22.7452,422073.35576068,0
+CHT.US,D,20131217,000000,22.7015,22.7753,22.6957,22.7452,432606.09257056,0
+CHT.US,D,20131218,000000,22.7073,22.8122,22.6286,22.8122,373418.51514181,0
+CHT.US,D,20131219,000000,22.6714,22.7452,22.5839,22.7452,203336.07468047,0
+CHT.US,D,20131220,000000,22.6286,22.8569,22.6286,22.7394,363422.14387567,0
+CHT.US,D,20131223,000000,22.7539,22.7539,22.65,22.6665,78413.348118269,0
+CHT.US,D,20131224,000000,22.5684,22.9822,22.5684,22.9744,84782.817636666,0
+CHT.US,D,20131226,000000,22.8783,22.9064,22.7685,22.7753,31083.464226435,0
+CHT.US,D,20131227,000000,22.8705,22.9958,22.7685,22.9599,155278.33965731,0
+CHT.US,D,20131230,000000,22.9161,22.9822,22.8482,22.8482,62241.051906131,0
+CHT.US,D,20131231,000000,22.9443,22.9822,22.7908,22.8122,113484.03643469,0
+CHT.US,D,20140102,000000,22.7831,22.7831,22.6131,22.7248,159373.66044997,0
+CHT.US,D,20140103,000000,22.8044,22.8122,22.4722,22.6199,242178.82317394,0
+CHT.US,D,20140106,000000,22.5325,22.5461,22.4013,22.48,256686.43016493,0
+CHT.US,D,20140107,000000,22.4722,22.4722,22.3926,22.4586,136680.5593357,0
+CHT.US,D,20140108,000000,22.3838,22.4499,22.2955,22.311,212676.65928374,0
+CHT.US,D,20140109,000000,22.4499,22.4722,22.3411,22.4586,141729.19009668,0
+CHT.US,D,20140110,000000,22.4013,22.5461,22.4013,22.5024,369686.60516861,0
+CHT.US,D,20140113,000000,22.4722,22.5247,22.3411,22.378,249332.76590602,0
+CHT.US,D,20140114,000000,22.3333,22.4722,22.3188,22.4013,360810.32164063,0
+CHT.US,D,20140115,000000,22.4499,22.4722,22.3265,22.3411,276606.07873636,0
+CHT.US,D,20140116,000000,22.4499,22.48,22.3838,22.3838,276544.30919198,0
+CHT.US,D,20140117,000000,22.3411,22.4013,22.2673,22.3052,438279.62522223,0
+CHT.US,D,20140121,000000,22.3333,22.4441,22.2148,22.3188,149919.831682,0
+CHT.US,D,20140122,000000,22.2819,22.3702,22.2391,22.3052,93039.346735994,0
+CHT.US,D,20140123,000000,22.3052,22.3052,22.0526,22.1342,325319.6004224,0
+CHT.US,D,20140124,000000,22.1653,22.2216,22.0089,22.0312,616512.55706505,0
+CHT.US,D,20140127,000000,22.143,22.143,21.6544,21.6544,373635.73803956,0
+CHT.US,D,20140128,000000,21.7884,21.7884,21.6408,21.7573,265515.35704222,0
+CHT.US,D,20140129,000000,21.5592,21.767,21.53,21.6408,280473.88170721,0
+CHT.US,D,20140130,000000,21.7,21.767,21.4426,21.5679,266029.07375301,0
+CHT.US,D,20140131,000000,21.464,22.0458,21.4426,21.6621,272947.26272402,0
+CHT.US,D,20140203,000000,21.5961,21.7146,21.4193,21.464,273976.75513042,0
+CHT.US,D,20140204,000000,21.464,21.7573,21.464,21.6408,328030.25392845,0
+CHT.US,D,20140205,000000,21.6621,21.7738,21.5747,21.7369,479572.56564294,0
+CHT.US,D,20140206,000000,21.8321,21.9361,21.7369,21.8457,379277.35642664,0
+CHT.US,D,20140207,000000,21.869,22.0244,21.802,21.9934,299796.42468293,0
+CHT.US,D,20140210,000000,21.8846,21.8914,21.6922,21.7738,293808.89684731,0
+CHT.US,D,20140211,000000,21.8321,21.973,21.8175,21.973,277626.30571111,0
+CHT.US,D,20140212,000000,21.9497,21.9497,21.8409,21.8768,166086.98043211,0
+CHT.US,D,20140213,000000,21.8768,21.9934,21.7884,21.9361,131443.53146434,0
+CHT.US,D,20140214,000000,22.1342,22.1711,22.0031,22.0312,279885.01205075,0
+CHT.US,D,20140218,000000,21.9283,22.0905,21.9283,22.0157,148511.48607004,0
+CHT.US,D,20140219,000000,22.2673,22.2673,22.1051,22.1128,216344.74072774,0
+CHT.US,D,20140220,000000,22.0759,22.0973,21.973,22.0157,154999.34721518,0
+CHT.US,D,20140221,000000,22.0973,22.2391,22.0973,22.1653,220166.2165403,0
+CHT.US,D,20140224,000000,22.2012,22.2012,22.0818,22.1342,200604.83132629,0
+CHT.US,D,20140225,000000,22.0604,22.0682,21.973,22.0089,183671.74022582,0
+CHT.US,D,20140226,000000,22.0973,22.1051,22.0089,22.0759,197832.40827586,0
+CHT.US,D,20140227,000000,22.1711,22.311,22.1711,22.311,203678.8956518,0
+CHT.US,D,20140228,000000,22.2313,22.3634,22.2148,22.2896,157089.21680017,0
+CHT.US,D,20140303,000000,22.143,22.143,22.0089,22.1187,202659.69816947,0
+CHT.US,D,20140304,000000,22.2216,22.3634,22.1711,22.3634,258247.14065303,0
+CHT.US,D,20140305,000000,22.2605,22.4285,22.2605,22.4285,133005.27144485,0
+CHT.US,D,20140306,000000,22.4072,22.5907,22.4013,22.5907,175646.84691794,0
+CHT.US,D,20140307,000000,22.5684,22.5684,22.2673,22.3411,115923.93343786,0
+CHT.US,D,20140310,000000,22.3702,22.4285,22.2605,22.3634,197212.6538472,0
+CHT.US,D,20140311,000000,22.4373,22.5538,22.414,22.4674,111022.52009099,0
+CHT.US,D,20140312,000000,22.4373,22.5538,22.4072,22.5538,68329.469997581,0
+CHT.US,D,20140313,000000,22.5762,22.5839,22.4072,22.414,110086.71149357,0
+CHT.US,D,20140314,000000,22.3188,22.4217,22.2148,22.2216,190426.23990421,0
+CHT.US,D,20140317,000000,22.2741,22.4586,22.2741,22.4499,325674.77530261,0
+CHT.US,D,20140318,000000,22.4586,22.6354,22.4499,22.6354,94904.78697639,0
+CHT.US,D,20140319,000000,22.6422,22.6422,22.3479,22.4072,96846.409654861,0
+CHT.US,D,20140320,000000,22.3926,22.4586,22.3188,22.4285,139615.64218634,0
+CHT.US,D,20140321,000000,22.5402,22.65,22.414,22.4946,567827.86116639,0
+CHT.US,D,20140324,000000,22.5179,22.5179,22.3634,22.4441,122415.91255262,0
+CHT.US,D,20140325,000000,22.6131,22.65,22.48,22.5626,165455.90158698,0
+CHT.US,D,20140326,000000,22.4013,22.4674,22.3479,22.414,181181.39809474,0
+CHT.US,D,20140327,000000,22.4722,22.6286,22.4722,22.5839,168755.42474949,0
+CHT.US,D,20140328,000000,22.5839,22.7015,22.5839,22.6354,108516.73557381,0
+CHT.US,D,20140331,000000,22.6714,22.6869,22.5684,22.6073,210903.87335992,0
+CHT.US,D,20140401,000000,22.6791,22.7452,22.65,22.6957,155919.7134265,0
+CHT.US,D,20140402,000000,22.7248,22.7908,22.7073,22.7607,214611.07551536,0
+CHT.US,D,20140403,000000,22.7394,22.7976,22.6199,22.7394,122041.17731669,0
+CHT.US,D,20140404,000000,22.7539,22.8948,22.6578,22.6957,92639.90368231,0
+CHT.US,D,20140407,000000,22.6957,22.7607,22.6578,22.7452,400839.04538628,0
+CHT.US,D,20140408,000000,22.7753,22.9229,22.7753,22.8414,108527.03049788,0
+CHT.US,D,20140409,000000,22.9064,22.9531,22.8414,22.9531,105010.28443761,0
+CHT.US,D,20140410,000000,22.8948,23.0259,22.8414,22.9064,122058.6786876,0
+CHT.US,D,20140411,000000,22.8569,22.9297,22.8414,22.9297,60840.942233427,0
+CHT.US,D,20140414,000000,22.9161,22.9667,22.8268,22.9531,71931.663927574,0
+CHT.US,D,20140415,000000,23.0259,23.0259,22.7908,22.9443,93566.44684807,0
+CHT.US,D,20140416,000000,23.0036,23.0628,22.9297,23.0463,33372.025845862,0
+CHT.US,D,20140417,000000,23.1221,23.1434,23.0259,23.0463,52643.094201264,0
+CHT.US,D,20140421,000000,22.989,23.0628,22.9667,23.0036,27118.888969389,0
+CHT.US,D,20140422,000000,22.9822,23.0415,22.9443,22.9958,80859.422075875,0
+CHT.US,D,20140423,000000,22.9297,23.0191,22.9297,22.9744,43996.38747991,0
+CHT.US,D,20140424,000000,23.0463,23.0774,22.989,23.0696,85542.583032589,0
+CHT.US,D,20140425,000000,22.8268,22.8414,22.6665,22.6791,167400.61274267,0
+CHT.US,D,20140428,000000,22.8268,23.0842,22.8268,23.0628,96598.301984918,0
+CHT.US,D,20140429,000000,23.0337,23.0929,22.9958,23.0463,113940.10157073,0
+CHT.US,D,20140430,000000,22.9822,23.1289,22.9822,23.1289,68497.277259824,0
+CHT.US,D,20140501,000000,23.2095,23.2095,23.0628,23.1891,93912.356296621,0
+CHT.US,D,20140502,000000,23.1891,23.1891,23.1056,23.1522,192776.57106803,0
+CHT.US,D,20140505,000000,23.056,23.1289,23.0415,23.1007,229328.69895726,0
+CHT.US,D,20140506,000000,23.0842,23.1221,23.0259,23.0463,139665.05782185,0
+CHT.US,D,20140507,000000,23.0415,23.0842,22.9599,23.0628,86200.428680278,0
+CHT.US,D,20140508,000000,23.0774,23.2017,23.0628,23.1658,134505.24188097,0
+CHT.US,D,20140509,000000,23.225,23.2542,23.1522,23.1804,55345.511768064,0
+CHT.US,D,20140512,000000,23.056,23.0628,22.9531,23.0337,74844.09794528,0
+CHT.US,D,20140513,000000,23.0463,23.1007,22.9006,23.0415,104760.11778286,0
+CHT.US,D,20140514,000000,23.0628,23.1959,23.0259,23.0259,199292.22850813,0
+CHT.US,D,20140515,000000,23.1007,23.2318,23.0774,23.2095,244163.68453348,0
+CHT.US,D,20140516,000000,23.2406,23.3348,23.1891,23.2095,126494.76146677,0
+CHT.US,D,20140519,000000,23.159,23.2318,23.159,23.2095,80752.35486561,0
+CHT.US,D,20140520,000000,23.1891,23.2619,23.1522,23.1959,93564.387863258,0
+CHT.US,D,20140521,000000,23.2017,23.2989,23.1959,23.1959,54906.948002938,0
+CHT.US,D,20140522,000000,23.1959,23.4096,23.1959,23.4096,100269.47190614,0
+CHT.US,D,20140523,000000,23.4465,23.6223,23.4465,23.6078,138509.96734187,0
+CHT.US,D,20140527,000000,23.5504,23.564,23.3707,23.4096,71503.395086512,0
+CHT.US,D,20140528,000000,23.5563,23.5942,23.4824,23.5203,99012.461677926,0
+CHT.US,D,20140529,000000,23.6379,23.6379,23.5126,23.5854,88413.837354038,0
+CHT.US,D,20140530,000000,23.4766,23.5271,23.3707,23.4679,103787.24745881,0
+CHT.US,D,20140602,000000,23.5126,23.5504,23.4222,23.4319,88325.301007088,0
+CHT.US,D,20140603,000000,23.497,23.5126,23.225,23.328,821291.98009929,0
+CHT.US,D,20140604,000000,23.2619,23.2833,23.1289,23.1804,264013.32762128,0
+CHT.US,D,20140605,000000,23.0929,23.2095,23.0929,23.2017,335375.68224812,0
+CHT.US,D,20140606,000000,23.2182,23.2542,23.1726,23.1891,287013.21747266,0
+CHT.US,D,20140609,000000,23.3795,23.4319,23.2989,23.4174,209812.61140913,0
+CHT.US,D,20140610,000000,23.4766,23.6816,23.4766,23.6592,181045.5050971,0
+CHT.US,D,20140611,000000,23.5339,23.6301,23.4679,23.4766,89822.182965994,0
+CHT.US,D,20140612,000000,23.4174,23.4902,23.4174,23.4824,65053.625160416,0
+CHT.US,D,20140613,000000,23.4902,23.5563,23.4601,23.5126,74757.620583142,0
+CHT.US,D,20140616,000000,23.5203,23.5776,23.4679,23.5203,71001.002792189,0
+CHT.US,D,20140617,000000,23.4222,23.5563,23.4222,23.4824,95595.576381085,0
+CHT.US,D,20140618,000000,23.5048,23.734,23.5048,23.7263,141340.04196706,0
+CHT.US,D,20140619,000000,23.7175,23.7476,23.6816,23.734,51894.653221811,0
+CHT.US,D,20140620,000000,23.5504,23.564,23.4174,23.4465,144537.64538134,0
+CHT.US,D,20140623,000000,23.4679,23.5339,23.4009,23.497,269050.6339658,0
+CHT.US,D,20140624,000000,23.5271,23.6223,23.5271,23.6078,140045.97001222,0
+CHT.US,D,20140625,000000,23.4679,23.6223,23.4679,23.6223,73302.947812899,0
+CHT.US,D,20140626,000000,23.5126,23.564,23.5048,23.5126,72709.960186813,0
+CHT.US,D,20140627,000000,23.5339,23.6515,23.5126,23.6515,63558.802186323,0
+CHT.US,D,20140630,000000,23.5563,23.6223,23.5504,23.6223,57251.10221231,0
+CHT.US,D,20140701,000000,23.5942,23.5942,23.5126,23.5718,62222.521042816,0
+CHT.US,D,20140702,000000,23.5271,23.6816,23.5271,23.6456,122143.09706492,0
+CHT.US,D,20140703,000000,23.5776,23.7777,23.564,23.7399,64696.391295395,0
+CHT.US,D,20140707,000000,23.5563,23.6592,23.5563,23.6078,456085.72588333,0
+CHT.US,D,20140708,000000,23.6903,23.7399,23.6592,23.734,248763.45660528,0
+CHT.US,D,20140709,000000,23.6952,23.8069,23.668,23.7399,121478.04497039,0
+CHT.US,D,20140710,000000,23.5339,23.6592,23.5339,23.6379,74305.673416733,0
+CHT.US,D,20140711,000000,23.6223,23.7039,23.5942,23.6515,97133.638036246,0
+CHT.US,D,20140714,000000,23.7845,23.8953,23.6592,23.835,334093.96420215,0
+CHT.US,D,20140715,000000,23.8282,24.1284,23.567,23.7369,370367.09964924,0
+CHT.US,D,20140716,000000,23.5058,23.7369,23.498,23.6213,296034.65942995,0
+CHT.US,D,20140717,000000,23.5524,23.5747,23.2989,23.3445,350775.85915545,0
+CHT.US,D,20140718,000000,23.4145,23.4756,23.3523,23.4669,275481.87302858,0
+CHT.US,D,20140721,000000,23.3669,23.4523,23.2911,23.4368,130193.72768297,0
+CHT.US,D,20140722,000000,23.4523,23.5825,23.4523,23.5825,98201.221661683,0
+CHT.US,D,20140723,000000,23.6281,23.6592,23.4523,23.4902,92377.383118678,0
+CHT.US,D,20140724,000000,23.4756,23.5971,23.4368,23.5446,72796.43754895,0
+CHT.US,D,20140725,000000,23.4902,23.5058,23.3911,23.4902,126560.64898078,0
+CHT.US,D,20140728,000000,23.4213,23.5291,23.3746,23.5291,123276.56820437,0
+CHT.US,D,20140729,000000,23.5912,23.5912,23.3834,23.429,145636.11377897,0
+CHT.US,D,20140730,000000,23.5135,23.5912,23.2911,23.3746,73235.001314077,0
+CHT.US,D,20140731,000000,23.2755,23.3367,23.2056,23.2522,156380.92602457,0
+CHT.US,D,20140801,000000,23.2755,23.6048,23.2755,23.6048,133094.8372842,0
+CHT.US,D,20140804,000000,23.4669,23.5135,23.3669,23.5135,97322.035146618,0
+CHT.US,D,20140805,000000,23.3601,23.4368,23.2522,23.3144,110638.5194234,0
+CHT.US,D,20140806,000000,23.2989,23.3445,23.2522,23.2823,82217.322559917,0
+CHT.US,D,20140807,000000,23.3222,23.4591,23.259,23.3222,243656.14477713,0
+CHT.US,D,20140808,000000,23.5359,23.5592,23.3523,23.5291,145698.91281576,0
+CHT.US,D,20140811,000000,23.5291,23.6048,23.498,23.5359,87476.999264214,0
+CHT.US,D,20140812,000000,23.4057,23.5291,23.3911,23.4669,48463.35503128,0
+CHT.US,D,20140813,000000,23.5592,23.6447,23.5291,23.5825,50583.079896058,0
+CHT.US,D,20140814,000000,23.5135,23.6146,23.5135,23.567,94404.45366688,0
+CHT.US,D,20140815,000000,23.567,23.5971,23.4669,23.5359,39517.066019664,0
+CHT.US,D,20140818,000000,23.4523,23.7282,23.4213,23.6281,103496.9306002,0
+CHT.US,D,20140819,000000,23.8137,23.8525,23.7437,23.8282,43432.225641203,0
+CHT.US,D,20140820,000000,23.8282,23.905,23.8214,23.8982,45634.309898493,0
+CHT.US,D,20140821,000000,23.8448,23.9594,23.8214,23.9594,66914.947431187,0
+CHT.US,D,20140822,000000,23.9594,24.1061,23.905,24.0895,120960.21028997,0
+CHT.US,D,20140825,000000,23.9973,24.0662,23.973,24.0662,66427.99752296,0
+CHT.US,D,20140826,000000,24.0206,24.1896,23.9914,24.1284,197671.80746046,0
+CHT.US,D,20140827,000000,24.1439,24.1585,24.0206,24.0585,68174.016644214,0
+CHT.US,D,20140828,000000,24.1061,24.2508,24.0662,24.1672,86537.072697171,0
+CHT.US,D,20140829,000000,24.0662,24.0662,23.9361,23.9914,61826.166466352,0
+CHT.US,D,20140902,000000,23.6913,23.7437,23.6592,23.7059,67409.103786259,0
+CHT.US,D,20140903,000000,23.9361,23.9361,23.7739,23.8584,122297.52092588,0
+CHT.US,D,20140904,000000,23.7904,23.8059,23.6913,23.7369,83474.332788131,0
+CHT.US,D,20140905,000000,23.7146,23.7826,23.6515,23.7437,64034.42767808,0
+CHT.US,D,20140908,000000,23.6825,23.7282,23.6515,23.6748,48496.298788285,0
+CHT.US,D,20140909,000000,23.835,23.835,23.5912,23.6447,119747.46823523,0
+CHT.US,D,20140910,000000,23.5825,23.5825,23.498,23.5446,99151.44315279,0
+CHT.US,D,20140911,000000,23.498,23.5291,23.4368,23.4902,46827.49159751,0
+CHT.US,D,20140912,000000,23.4591,23.498,23.3911,23.4145,83187.104406746,0
+CHT.US,D,20140915,000000,23.3669,23.4145,23.3445,23.3445,85334.625566496,0
+CHT.US,D,20140916,000000,23.3601,23.3911,23.2823,23.2823,68316.086596298,0
+CHT.US,D,20140917,000000,23.2454,23.3911,23.2454,23.259,60098.678208413,0
+CHT.US,D,20140918,000000,23.3367,23.4591,23.3367,23.4368,57867.768163744,0
+CHT.US,D,20140919,000000,23.4368,23.4523,23.2823,23.2823,66374.463917827,0
+CHT.US,D,20140922,000000,23.3222,23.329,23.2367,23.2522,38735.681283206,0
+CHT.US,D,20140923,000000,23.2911,23.3601,23.1366,23.2289,85451.987700826,0
+CHT.US,D,20140924,000000,23.3445,23.4591,23.329,23.4057,63893.387218403,0
+CHT.US,D,20140925,000000,23.2367,23.2367,23.0822,23.1366,100359.0377455,0
+CHT.US,D,20140926,000000,23.1221,23.259,23.1046,23.1833,96938.03447903,0
+CHT.US,D,20140929,000000,22.9443,22.9754,22.8686,22.8919,126856.11330142,0
+CHT.US,D,20140930,000000,23.0686,23.0988,23.0288,23.0288,55796.429442067,0
+CHT.US,D,20141001,000000,22.9443,23.0609,22.8686,22.8841,141809.49050438,0
+CHT.US,D,20141002,000000,22.9832,23.1444,22.8841,23.022,95426.739626435,0
+CHT.US,D,20141003,000000,23.092,23.1755,23.0288,23.0822,75786.083497136,0
+CHT.US,D,20141006,000000,22.9987,23.0444,22.8744,22.9142,106731.59574111,0
+CHT.US,D,20141007,000000,22.8987,22.922,22.7986,22.8142,87187.711898016,0
+CHT.US,D,20141008,000000,22.9531,23.16,22.8919,23.16,98722.144819322,0
+CHT.US,D,20141009,000000,23.0745,23.0988,22.9909,23.0686,91632.030616445,0
+CHT.US,D,20141010,000000,22.9531,23.0055,22.8443,22.8919,121791.01066193,0
+CHT.US,D,20141013,000000,23.0366,23.1143,22.9608,23.0055,65514.837758483,0
+CHT.US,D,20141014,000000,23.0055,23.0686,22.922,23.0143,60352.962832794,0
+CHT.US,D,20141015,000000,22.9832,23.0143,22.7918,22.9142,142684.55904982,0
+CHT.US,D,20141016,000000,22.7228,23.16,22.7228,23.022,126487.55501993,0
+CHT.US,D,20141017,000000,22.852,22.8987,22.6918,22.7452,86958.135091389,0
+CHT.US,D,20141020,000000,22.7986,23.0055,22.3605,22.9676,111876.9987883,0
+CHT.US,D,20141021,000000,23.0686,23.0822,22.9754,23.0822,117391.98960939,0
+CHT.US,D,20141022,000000,23.0521,23.1532,22.8919,23.1366,69576.185301731,0
+CHT.US,D,20141023,000000,23.2289,23.2289,23.0521,23.0686,36111.505139293,0
+CHT.US,D,20141024,000000,23.1046,23.2144,23.1046,23.1289,77346.793985238,0
+CHT.US,D,20141027,000000,23.0521,23.16,23.0521,23.1046,51902.889161062,0
+CHT.US,D,20141028,000000,23.1833,23.3445,23.1833,23.3445,65412.91801025,0
+CHT.US,D,20141029,000000,23.2522,23.3669,23.0521,23.1289,136173.01957934,0
+CHT.US,D,20141030,000000,23.2823,23.5446,23.2755,23.3979,118915.63837086,0
+CHT.US,D,20141031,000000,23.3445,23.4145,23.2289,23.3144,124776.53864049,0
+CHT.US,D,20141103,000000,23.2144,23.3979,23.2144,23.3979,79497.403622208,0
+CHT.US,D,20141104,000000,23.2454,23.3523,23.2144,23.3445,125992.36917245,0
+CHT.US,D,20141105,000000,23.1988,23.3367,23.1833,23.2911,78048.907806403,0
+CHT.US,D,20141106,000000,23.2678,23.2823,23.1755,23.1755,42570.540497046,0
+CHT.US,D,20141107,000000,23.1289,23.2056,23.0686,23.1988,275924.55476333,0
+CHT.US,D,20141110,000000,23.2454,23.3367,23.2056,23.2755,70627.297048666,0
+CHT.US,D,20141111,000000,23.2522,23.4213,23.2454,23.3911,185580.41914729,0
+CHT.US,D,20141112,000000,23.2678,23.3601,23.2212,23.2678,222494.92836357,0
+CHT.US,D,20141113,000000,23.2454,23.3979,23.2454,23.3222,264797.80083496,0
+CHT.US,D,20141114,000000,23.2678,23.3979,23.2367,23.3367,332537.37168367,0
+CHT.US,D,20141117,000000,23.1046,23.259,23.0609,23.1221,135251.62387561,0
+CHT.US,D,20141118,000000,23.1677,23.2454,23.0988,23.1677,96835.08523839,0
+CHT.US,D,20141119,000000,23.1444,23.2522,23.1444,23.1988,72254.924543184,0
+CHT.US,D,20141120,000000,23.1988,23.2989,23.1221,23.1221,62858.747349971,0
+CHT.US,D,20141121,000000,23.2678,23.3047,23.1677,23.2522,98295.934963072,0
+CHT.US,D,20141124,000000,23.1289,23.2823,23.1143,23.2212,111599.03583857,0
+CHT.US,D,20141125,000000,23.0444,23.0609,22.9531,22.9832,89454.654176909,0
+CHT.US,D,20141126,000000,22.9832,23.1221,22.9676,23.0745,60619.601366051,0
+CHT.US,D,20141128,000000,23.0609,23.1444,23.0143,23.1221,102009.31407296,0
+CHT.US,D,20141201,000000,22.8841,22.9375,22.8064,22.922,91240.823502013,0
+CHT.US,D,20141202,000000,22.8297,22.8443,22.7607,22.8064,84433.819710896,0
+CHT.US,D,20141203,000000,22.9142,22.9531,22.7228,22.9142,133299.70627308,0
+CHT.US,D,20141204,000000,22.8987,22.9676,22.8686,22.9608,63045.08547553,0
+CHT.US,D,20141205,000000,22.8618,22.8919,22.7452,22.8919,77019.415400003,0
+CHT.US,D,20141208,000000,22.8841,22.9531,22.8219,22.922,82955.468615306,0
+CHT.US,D,20141209,000000,22.6617,22.7753,22.6529,22.7452,125070.97346872,0
+CHT.US,D,20141210,000000,22.6374,22.7296,22.5519,22.6131,91443.633506074,0
+CHT.US,D,20141211,000000,22.5839,22.6306,22.5295,22.6082,66354.903562106,0
+CHT.US,D,20141212,000000,22.4518,22.4926,22.4004,22.4227,113367.70379277,0
+CHT.US,D,20141215,000000,22.4926,22.5383,22.3217,22.3304,82900.905517766,0
+CHT.US,D,20141216,000000,22.4616,22.6675,22.445,22.5441,113986.42872901,0
+CHT.US,D,20141217,000000,22.4926,22.6753,22.4373,22.5684,156185.32246735,0
+CHT.US,D,20141218,000000,22.5762,22.7753,22.5072,22.7753,247188.33322348,0
+CHT.US,D,20141219,000000,22.6082,22.7452,22.5072,22.5218,262925.15414772,0
+CHT.US,D,20141222,000000,22.5684,22.7296,22.5383,22.6675,197740.78345169,0
+CHT.US,D,20141223,000000,22.4752,22.4926,22.2916,22.4295,225118.07501508,0
+CHT.US,D,20141224,000000,22.5218,22.5519,22.445,22.5383,56044.53711201,0
+CHT.US,D,20141226,000000,22.6675,22.7607,22.5441,22.6131,75722.254967939,0
+CHT.US,D,20141229,000000,22.6082,22.6082,22.4616,22.5072,110209.22108993,0
+CHT.US,D,20141230,000000,22.5441,22.6442,22.5218,22.5762,71879.159814848,0
+CHT.US,D,20141231,000000,22.7228,22.7374,22.5839,22.6131,97196.437073037,0
+CHT.US,D,20150102,000000,22.6374,22.6374,22.515,22.5295,147163.88051007,0
+CHT.US,D,20150105,000000,22.345,22.3829,22.2848,22.3304,101065.26953629,0
+CHT.US,D,20150106,000000,22.2848,22.3528,22.2449,22.2916,132641.86062539,0
+CHT.US,D,20150107,000000,22.2624,22.5383,22.2449,22.4926,290960.2913588,0
+CHT.US,D,20150108,000000,22.4227,22.5762,22.4072,22.4985,375081.14537815,0
+CHT.US,D,20150109,000000,22.3916,22.5519,22.3916,22.5295,159068.93069768,0
+CHT.US,D,20150112,000000,22.6753,22.684,22.5072,22.5519,116887.53833025,0
+CHT.US,D,20150113,000000,22.6675,22.7831,22.5519,22.753,116704.28868191,0
+CHT.US,D,20150114,000000,22.5441,22.7685,22.5441,22.7141,96802.141481386,0
+CHT.US,D,20150115,000000,22.7228,22.8219,22.6918,22.7986,79394.454381568,0
+CHT.US,D,20150116,000000,22.8384,22.9987,22.8384,22.9754,441260.00573876,0
+CHT.US,D,20150120,000000,22.922,23.1366,22.922,23.1366,134955.13006257,0
+CHT.US,D,20150121,000000,23.191,23.2989,23.191,23.2454,89587.458697334,0
+CHT.US,D,20150122,000000,23.3047,23.4368,23.2823,23.3979,116621.9292894,0
+CHT.US,D,20150123,000000,23.4523,23.5058,23.3911,23.4824,168381.71900597,0
+CHT.US,D,20150126,000000,23.3979,23.4824,23.3222,23.4145,116248.22354588,0
+CHT.US,D,20150127,000000,23.5135,23.5135,23.2678,23.4145,169970.22578905,0
+CHT.US,D,20150128,000000,23.4902,23.5971,23.4523,23.5524,114885.1755998,0
+CHT.US,D,20150129,000000,23.3222,23.3601,23.2522,23.3523,233982.00463419,0
+CHT.US,D,20150130,000000,23.1833,23.1833,22.8919,23.0822,249523.2220012,0
+CHT.US,D,20150202,000000,23.2289,23.2367,23.0822,23.2212,155825.00012511,0
+CHT.US,D,20150203,000000,23.2454,23.4591,23.2212,23.4591,125899.71485588,0
+CHT.US,D,20150204,000000,23.329,23.6281,23.329,23.5971,310603.00647291,0
+CHT.US,D,20150205,000000,23.5291,23.6913,23.4902,23.668,319127.2035979,0
+CHT.US,D,20150206,000000,23.5592,23.668,23.4213,23.4523,238529.27259325,0
+CHT.US,D,20150209,000000,23.2522,23.3979,23.2289,23.2454,91745.274781149,0
+CHT.US,D,20150210,000000,23.3979,23.5291,23.3834,23.5213,61777.780323251,0
+CHT.US,D,20150211,000000,23.4145,23.5592,23.3367,23.5524,150416.04702188,0
+CHT.US,D,20150212,000000,23.6048,23.6146,23.4523,23.5446,193092.62523679,0
+CHT.US,D,20150213,000000,23.4368,23.6048,23.2678,23.2911,147853.64042236,0
+CHT.US,D,20150217,000000,23.1677,23.4756,23.0822,23.429,101968.1343767,0
+CHT.US,D,20150218,000000,23.4591,23.4591,23.3523,23.4523,101879.59802975,0
+CHT.US,D,20150219,000000,23.3979,23.5291,23.3669,23.4756,73962.852445402,0
+CHT.US,D,20150220,000000,23.4902,23.5592,23.4446,23.5592,42068.148202723,0
+CHT.US,D,20150223,000000,23.429,23.5291,23.3445,23.3834,67087.902155462,0
+CHT.US,D,20150224,000000,23.6515,23.9273,23.6359,23.7739,198806.30809231,0
+CHT.US,D,20150225,000000,24.074,24.1284,23.9817,24.1129,203614.0376302,0
+CHT.US,D,20150226,000000,24.1284,24.412,24.0361,24.1206,160773.77012268,0
+CHT.US,D,20150227,000000,24.0827,24.1818,24.0361,24.174,109023.24583776,0
+CHT.US,D,20150302,000000,23.9128,24.0973,23.9128,23.9594,176078.20423622,0
+CHT.US,D,20150303,000000,23.9273,24.005,23.7826,23.8749,173864.79556246,0
+CHT.US,D,20150304,000000,23.9215,24.1983,23.8584,24.1206,256374.49396579,0
+CHT.US,D,20150305,000000,24.0274,24.0827,23.9506,24.0827,81858.029710083,0
+CHT.US,D,20150306,000000,23.9273,24.0895,23.9273,24.0662,268216.74511661,0
+CHT.US,D,20150309,000000,24.0361,24.0361,23.7739,23.8525,109967.29037443,0
+CHT.US,D,20150310,000000,23.7437,23.7437,23.5825,23.668,181542.74992939,0
+CHT.US,D,20150311,000000,23.7282,23.7282,23.6048,23.6515,58301.184466838,0
+CHT.US,D,20150312,000000,23.8059,23.9506,23.8059,23.9215,143542.12622435,0
+CHT.US,D,20150313,000000,23.8282,23.9361,23.8282,23.9128,131700.90456594,0
+CHT.US,D,20150316,000000,23.9128,24.0827,23.8982,24.0206,238934.89260138,0
+CHT.US,D,20150317,000000,24.074,24.1585,23.9973,24.0439,181932.92755141,0
+CHT.US,D,20150318,000000,23.9817,24.4431,23.9817,24.3052,165275.74041586,0
+CHT.US,D,20150319,000000,24.0439,24.3586,24.0439,24.2216,170089.64690819,0
+CHT.US,D,20150320,000000,24.313,24.4742,24.2352,24.2352,173085.46981081,0
+CHT.US,D,20150323,000000,24.2284,24.3819,24.2216,24.344,174125.25714128,0
+CHT.US,D,20150324,000000,24.4888,24.55,24.4353,24.4353,100857.3120702,0
+CHT.US,D,20150325,000000,24.5441,24.5888,24.2352,24.2352,93179.357703264,0
+CHT.US,D,20150326,000000,24.412,24.482,24.2819,24.2887,183757.18809556,0
+CHT.US,D,20150327,000000,24.4052,24.412,24.2819,24.3499,212124.85135391,0
+CHT.US,D,20150330,000000,24.3887,24.4587,24.3673,24.412,111267.53928371,0
+CHT.US,D,20150331,000000,24.4353,24.7267,24.4198,24.6432,434886.41825074,0
+CHT.US,D,20150401,000000,24.3975,24.7267,24.3586,24.5354,291120.8921742,0
+CHT.US,D,20150402,000000,24.5888,24.7209,24.55,24.6354,109186.93513038,0
+CHT.US,D,20150406,000000,24.6588,24.8812,24.6588,24.7743,454185.28290111,0
+CHT.US,D,20150407,000000,24.5888,24.6656,24.55,24.55,117408.46148789,0
+CHT.US,D,20150408,000000,24.581,24.6656,24.4888,24.5742,275114.34423949,0
+CHT.US,D,20150409,000000,24.5199,24.6277,24.4587,24.5267,113481.97744988,0
+CHT.US,D,20150410,000000,24.55,24.581,24.482,24.5577,61815.871542288,0
+CHT.US,D,20150413,000000,24.4587,24.5267,24.3673,24.4276,79645.65052873,0
+CHT.US,D,20150414,000000,24.2352,24.5121,24.2352,24.4742,95131.275305798,0
+CHT.US,D,20150415,000000,24.1507,24.2284,24.0895,24.1672,166095.21637136,0
+CHT.US,D,20150416,000000,24.1439,24.3586,24.1439,24.3363,87958.80171041,0
+CHT.US,D,20150417,000000,24.2216,24.2284,24.0827,24.1206,87322.575403254,0
+CHT.US,D,20150420,000000,24.2119,24.313,24.1507,24.1672,48932.803568598,0
+CHT.US,D,20150421,000000,24.2216,24.4198,24.174,24.3975,1222036.3121842,0
+CHT.US,D,20150422,000000,24.3887,24.4587,24.344,24.3673,90901.091007901,0
+CHT.US,D,20150423,000000,24.3887,24.6821,24.3887,24.6743,75870.501874461,0
+CHT.US,D,20150424,000000,24.7977,24.889,24.6821,24.7209,192385.36395359,0
+CHT.US,D,20150427,000000,24.8967,25.2425,24.8657,24.9346,183106.54889471,0
+CHT.US,D,20150428,000000,24.8122,25.0891,24.8122,24.8423,135864.17185742,0
+CHT.US,D,20150429,000000,25.0114,25.0201,24.8501,24.8734,207831.86801922,0
+CHT.US,D,20150430,000000,24.6743,24.82,24.4742,24.7267,148879.01485913,0
+CHT.US,D,20150501,000000,24.8967,24.9424,24.6588,24.889,60905.80025503,0
+CHT.US,D,20150504,000000,24.8423,24.889,24.7811,24.8501,54527.065304976,0
+CHT.US,D,20150505,000000,24.8734,24.889,24.6821,24.7666,92529.747994826,0
+CHT.US,D,20150506,000000,24.92,24.9744,24.651,24.92,185371.43218879,0
+CHT.US,D,20150507,000000,24.6432,24.7122,24.55,24.6588,219174.81535293,0
+CHT.US,D,20150508,000000,24.7267,24.7977,24.6743,24.7034,145885.25094132,0
+CHT.US,D,20150511,000000,24.7345,24.7666,24.6199,24.7345,120768.72470238,0
+CHT.US,D,20150512,000000,24.7578,24.8423,24.6656,24.8035,103751.21522459,0
+CHT.US,D,20150513,000000,24.8035,24.9647,24.7889,24.9424,281620.73624794,0
+CHT.US,D,20150514,000000,24.7889,24.9268,24.7889,24.8589,150311.03879643,0
+CHT.US,D,20150515,000000,24.7977,25.0793,24.7977,25.058,92375.324133866,0
+CHT.US,D,20150518,000000,24.8812,24.889,24.7889,24.8355,81024.140860899,0
+CHT.US,D,20150519,000000,24.8657,24.8812,24.8035,24.8589,66992.159361667,0
+CHT.US,D,20150520,000000,24.8589,24.9744,24.6889,24.9268,81597.568131264,0
+CHT.US,D,20150521,000000,24.7267,24.8657,24.6821,24.7666,155517.1818956,0
+CHT.US,D,20150522,000000,24.7442,24.9346,24.6821,24.7501,88885.34487617,0
+CHT.US,D,20150526,000000,24.6121,24.651,24.4353,24.4742,74079.185087325,0
+CHT.US,D,20150527,000000,24.4742,24.6432,24.4431,24.6354,55438.16608464,0
+CHT.US,D,20150528,000000,24.651,24.651,24.4742,24.6044,137104.71020713,0
+CHT.US,D,20150529,000000,24.344,24.4052,24.2741,24.3363,107102.21300742,0
+CHT.US,D,20150601,000000,24.3275,24.3975,24.313,24.3586,136082.42424758,0
+CHT.US,D,20150602,000000,24.2819,24.3275,24.2216,24.2819,153370.69022825,0
+CHT.US,D,20150603,000000,24.2974,24.3363,24.174,24.2508,136255.37897185,0
+CHT.US,D,20150604,000000,23.9128,23.9973,23.8749,23.9215,148619.58277272,0
+CHT.US,D,20150605,000000,23.8749,23.8749,23.7059,23.8059,83289.024154979,0
+CHT.US,D,20150608,000000,24.0274,24.0895,23.9594,24.0361,107883.59774388,0
+CHT.US,D,20150609,000000,23.9973,24.0274,23.9215,23.9215,60107.94364007,0
+CHT.US,D,20150610,000000,24.0274,24.244,24.0274,24.2051,99015.550155146,0
+CHT.US,D,20150611,000000,24.2051,24.2216,24.1507,24.1585,69404.260069862,0
+CHT.US,D,20150612,000000,24.0973,24.1983,24.0973,24.1672,34096.788499968,0
+CHT.US,D,20150615,000000,24.0507,24.0895,23.973,24.0206,60384.877097392,0
+CHT.US,D,20150616,000000,23.9361,24.0128,23.8904,23.973,97863.548152384,0
+CHT.US,D,20150617,000000,23.8584,24.0274,23.835,24.0274,357751.69970122,0
+CHT.US,D,20150618,000000,24.0973,24.2586,24.0973,24.2508,195078.51608874,0
+CHT.US,D,20150619,000000,24.2284,24.2352,23.8282,23.8584,276024.41552675,0
+CHT.US,D,20150622,000000,24.244,24.313,24.1983,24.2119,122980.07439132,0
+CHT.US,D,20150623,000000,24.1362,24.3363,24.1284,24.2974,60798.733044765,0
+CHT.US,D,20150624,000000,24.2352,24.2508,23.9817,23.9817,153173.02768622,0
+CHT.US,D,20150625,000000,24.2119,24.2673,24.1507,24.1818,88494.137761738,0
+CHT.US,D,20150626,000000,24.2119,24.2119,24.1206,24.1362,76913.377682144,0
+CHT.US,D,20150629,000000,24.1818,24.2216,24.0439,24.0827,125844.12226593,0
+CHT.US,D,20150630,000000,24.4052,24.5742,24.3975,24.5267,266733.24655899,0
+CHT.US,D,20150701,000000,24.5121,24.5121,24.3673,24.3887,396142.50102828,0
+CHT.US,D,20150702,000000,24.5121,24.5577,24.4052,24.4353,363998.65962325,0
+CHT.US,D,20150706,000000,24.4276,24.4353,24.2673,24.313,175946.4292082,0
+CHT.US,D,20150707,000000,24.3819,24.3887,24.2216,24.3207,183365.98098112,0
+CHT.US,D,20150708,000000,24.2216,24.2673,24.0128,24.0361,125324.2286007,0
+CHT.US,D,20150709,000000,24.244,24.3052,24.1129,24.174,88885.34487617,0
+CHT.US,D,20150710,000000,24.3207,24.4742,24.2887,24.3887,108796.75750835,0
+CHT.US,D,20150713,000000,24.3673,24.5354,24.3673,24.5043,179722.60735487,0
+CHT.US,D,20150714,000000,24.1362,24.4635,24.1362,24.3683,312191.51325599,0
+CHT.US,D,20150715,000000,24.1828,24.2236,24.1517,24.1682,187414.97461549,0
+CHT.US,D,20150716,000000,24.3916,24.615,24.3596,24.583,122083.38650535,0
+CHT.US,D,20150717,000000,24.5189,24.6481,24.5189,24.583,128336.52338182,0
+CHT.US,D,20150720,000000,24.4237,24.5509,24.4062,24.4956,120706.95515799,0
+CHT.US,D,20150721,000000,24.4791,24.5189,24.4315,24.4392,64794.193074003,0
+CHT.US,D,20150722,000000,24.4392,24.4392,24.2479,24.2887,74925.427845386,0
+CHT.US,D,20150723,000000,24.4062,24.4878,24.3683,24.4548,81430.790361427,0
+CHT.US,D,20150724,000000,24.3032,24.3266,24.2236,24.2556,103696.65212705,0
+CHT.US,D,20150727,000000,24.2634,24.3596,24.2556,24.3508,137842.85626252,0
+CHT.US,D,20150728,000000,24.3198,24.4159,24.2955,24.3596,85933.790147021,0
+CHT.US,D,20150729,000000,24.344,24.5752,24.344,24.4315,242415.60642741,0
+CHT.US,D,20150730,000000,24.4956,24.8793,24.4956,24.7345,289195.74137423,0
+CHT.US,D,20150731,000000,24.9511,24.9589,24.7675,24.8229,179244.9228783,0
+CHT.US,D,20150803,000000,24.7821,24.8705,24.7199,24.8317,122125.59569401,0
+CHT.US,D,20150804,000000,25.1114,25.3426,25.0959,25.2464,313712.07354024,0
+CHT.US,D,20150805,000000,25.5029,25.5029,25.1114,25.2464,269682.74230332,0
+CHT.US,D,20150806,000000,25.1017,25.2134,24.9667,25.0716,228914.84300988,0
+CHT.US,D,20150807,000000,24.7996,24.991,24.7199,24.9511,237912.60664182,0
+CHT.US,D,20150810,000000,25.0298,25.2785,25.0065,25.1988,287318.97671736,0
+CHT.US,D,20150811,000000,24.8317,24.8385,24.5908,24.7753,449538.15417862,0
+CHT.US,D,20150812,000000,24.7821,24.7821,24.5587,24.7588,328848.70039154,0
+CHT.US,D,20150813,000000,24.5033,24.6957,24.4723,24.5354,276686.37914406,0
+CHT.US,D,20150814,000000,24.4237,24.4791,24.3266,24.4392,277188.77143839,0
+CHT.US,D,20150817,000000,24.4392,24.448,24.175,24.3829,488204.8594706,0
+CHT.US,D,20150818,000000,24.3829,24.5441,24.312,24.4635,497713.25133611,0
+CHT.US,D,20150819,000000,24.3198,24.5189,24.2722,24.448,617668.67703743,0
+CHT.US,D,20150820,000000,24.1682,24.2479,24.1517,24.175,484704.58528884,0
+CHT.US,D,20150821,000000,24.0565,24.1828,23.8632,23.903,558754.94458879,0
+CHT.US,D,20150824,000000,22.9929,23.5359,22.7763,23.3445,742537.8699945,0
+CHT.US,D,20150825,000000,23.7923,23.9749,23.4484,23.464,954521.68088873,0
+CHT.US,D,20150826,000000,23.7612,23.9914,23.3678,23.5602,523856.18150423,0
+CHT.US,D,20150827,000000,23.9361,24.1119,23.8632,24.1119,356493.6599806,0
+CHT.US,D,20150828,000000,23.8729,23.9264,23.8312,23.903,322219.79878673,0
+CHT.US,D,20150831,000000,24.1915,24.3363,24.1197,24.3266,432919.05826211,0
+CHT.US,D,20150901,000000,24.1517,24.1517,23.7612,23.8486,414031.99057429,0
+CHT.US,D,20150902,000000,23.9448,24.1993,23.9448,24.1119,456183.52766194,0
+CHT.US,D,20150903,000000,24.1041,24.2556,24.0633,24.1041,472446.41920584,0
+CHT.US,D,20150904,000000,23.9128,23.9448,23.7836,23.8729,354115.53252181,0
+CHT.US,D,20150908,000000,23.9506,24.0478,23.8486,23.9205,446053.32238296,0
+CHT.US,D,20150909,000000,24.2634,24.2634,24.1119,24.175,494086.34958836,0
+CHT.US,D,20150910,000000,24.1828,24.3916,23.9837,24.3032,444703.65783817,0
+CHT.US,D,20150911,000000,24.2955,24.2955,23.9837,24.2304,284818.33966222,0
+CHT.US,D,20150914,000000,24.1828,24.3363,24.0954,24.3266,538114.65133287,0
+CHT.US,D,20150915,000000,24.3266,24.3994,24.1993,24.3508,370877.72788282,0
+CHT.US,D,20150916,000000,24.3829,24.5684,24.3683,24.3829,689467.53644458,0
+CHT.US,D,20150917,000000,24.3994,24.8317,24.3508,24.5587,879649.78664848,0
+CHT.US,D,20150918,000000,24.4159,24.5033,24.312,24.3363,508345.84890941,0
+CHT.US,D,20150921,000000,24.0565,24.175,24.04,24.1197,503340.45682949,0
+CHT.US,D,20150922,000000,23.9128,23.9749,23.7836,23.8962,398269.4323399,0
+CHT.US,D,20150923,000000,23.9594,23.9982,23.7836,23.9594,460913.01577694,0
+CHT.US,D,20150924,000000,23.6719,23.9264,23.6719,23.8632,492834.48682218,0
+CHT.US,D,20150925,000000,23.9594,24.1595,23.903,24.0633,670455.90017559,0
+CHT.US,D,20150928,000000,23.9594,23.9594,23.7991,23.8156,454102.9235086,0
+CHT.US,D,20150929,000000,23.8399,23.9264,23.7515,23.8486,395893.36386593,0
+CHT.US,D,20150930,000000,24.0954,24.1993,24.04,24.1595,537364.15136861,0
+CHT.US,D,20151001,000000,24.2479,24.2955,24.1595,24.1915,401523.65783653,0
+CHT.US,D,20151002,000000,24.0633,24.3032,24.0079,24.2401,319465.90659961,0
+CHT.US,D,20151005,000000,24.3508,24.5441,24.3266,24.5189,362298.96766029,0
+CHT.US,D,20151006,000000,24.312,24.3363,24.1993,24.2071,409027.62798678,0
+CHT.US,D,20151007,000000,24.3994,24.4878,24.2556,24.3741,452556.62591419,0
+CHT.US,D,20151008,000000,24.2479,24.4878,24.1595,24.4791,444050.95965251,0
+CHT.US,D,20151009,000000,24.5509,24.615,24.3994,24.4392,242664.74358976,0
+CHT.US,D,20151012,000000,24.4956,24.7199,24.4548,24.6714,549531.72211985,0
+CHT.US,D,20151013,000000,24.4159,24.5033,24.2955,24.3032,383509.59970935,0
+CHT.US,D,20151014,000000,24.4548,24.5267,24.3994,24.4956,226028.14630234,0
+CHT.US,D,20151015,000000,24.8074,24.8705,24.7199,24.8705,306457.24055234,0
+CHT.US,D,20151016,000000,24.8151,24.8229,24.6636,24.7675,241412.88082358,0
+CHT.US,D,20151019,000000,24.7501,24.887,24.6005,24.8317,514729.7313215,0
+CHT.US,D,20151020,000000,24.8793,24.8958,24.7501,24.8385,232025.96906203,0
+CHT.US,D,20151021,000000,24.7675,24.7753,24.6714,24.6957,399897.05983442,0
+CHT.US,D,20151022,000000,24.7112,24.9191,24.7025,24.9113,404025.32438409,0
+CHT.US,D,20151023,000000,24.8385,24.8958,24.7821,24.8793,436421.39142868,0
+CHT.US,D,20151026,000000,24.9434,25.024,24.8317,24.9268,207891.57857879,0
+CHT.US,D,20151027,000000,24.9191,24.9764,24.8151,24.8793,368374.00235045,0
+CHT.US,D,20151028,000000,24.8074,24.9667,24.6714,24.7199,293700.80014464,0
+CHT.US,D,20151029,000000,24.6549,24.6549,24.5033,24.5908,430791.09745808,0
+CHT.US,D,20151030,000000,24.6549,24.7199,24.4062,24.4956,308832.2795339,0
+CHT.US,D,20151102,000000,24.7442,24.7918,24.5752,24.7025,278017.51282554,0
+CHT.US,D,20151103,000000,24.6316,24.8637,24.5908,24.8151,289947.2708309,0
+CHT.US,D,20151104,000000,24.8317,24.8472,24.6316,24.6869,250451.82415177,0
+CHT.US,D,20151105,000000,24.7025,24.7267,24.6063,24.6714,216646.38200282,0
+CHT.US,D,20151106,000000,24.2887,24.3916,24.175,24.3032,278813.31045569,0
+CHT.US,D,20151109,000000,24.2556,24.279,24.1197,24.2236,262174.65418345,0
+CHT.US,D,20151110,000000,24.1517,24.1993,24.0478,24.1274,213396.27447581,0
+CHT.US,D,20151111,000000,24.1915,24.2236,24.0633,24.1362,175119.74680586,0
+CHT.US,D,20151112,000000,24.1197,24.312,24.1119,24.2479,258176.10567699,0
+CHT.US,D,20151113,000000,24.0313,24.0565,23.7758,23.8244,293448.57450507,0
+CHT.US,D,20151116,000000,23.8312,23.9749,23.7836,23.9594,244917.27297497,0
+CHT.US,D,20151117,000000,24.2071,24.3596,24.0245,24.3596,463315.85105348,0
+CHT.US,D,20151118,000000,24.3266,24.3266,23.9982,24.2401,298077.17236424,0
+CHT.US,D,20151119,000000,24.6005,24.6063,24.4791,24.5684,246292.67482992,0
+CHT.US,D,20151120,000000,24.615,24.615,24.4878,24.5189,146349.5520166,0
+CHT.US,D,20151123,000000,24.5267,24.5267,24.3266,24.3916,249669.40992291,0
+CHT.US,D,20151124,000000,24.3596,24.3916,24.279,24.344,165487.81585158,0
+CHT.US,D,20151125,000000,24.4159,24.4956,24.3198,24.4548,196008.14773172,0
+CHT.US,D,20151127,000000,24.3508,24.3741,24.2722,24.2722,105446.78921793,0
+CHT.US,D,20151130,000000,24.2479,24.3994,24.1517,24.3032,372502.26690012,0
+CHT.US,D,20151201,000000,24.5033,24.5441,24.3994,24.4548,171248.8553578,0
+CHT.US,D,20151202,000000,24.312,24.3198,24.1828,24.2236,277697.34068715,0
+CHT.US,D,20151203,000000,24.2304,24.2304,24.0798,24.1274,191287.92504837,0
+CHT.US,D,20151204,000000,24.1993,24.344,24.1915,24.279,238411.91045892,0
+CHT.US,D,20151207,000000,24.1828,24.1828,24.0798,24.1517,138467.75815321,0
+CHT.US,D,20151208,000000,24.0954,24.0954,23.903,23.9128,167552.97761882,0
+CHT.US,D,20151209,000000,23.903,24.0245,23.7836,23.8399,185875.88346793,0
+CHT.US,D,20151210,000000,23.9448,23.9594,23.7923,23.8156,298703.10374733,0
+CHT.US,D,20151211,000000,23.7369,23.7369,23.497,23.5038,309584.83848298,0
+CHT.US,D,20151214,000000,23.6078,23.7991,23.6078,23.7923,250985.10121829,0
+CHT.US,D,20151215,000000,23.9914,24.1362,23.9594,24.0633,206139.3825031,0
+CHT.US,D,20151216,000000,24.0565,24.1993,23.9691,24.1274,181499.51124832,0
+CHT.US,D,20151217,000000,23.8632,23.9837,23.8486,23.903,152478.1203119,0
+CHT.US,D,20151218,000000,23.9361,23.9837,23.8312,23.8399,164736.28639491,0
+CHT.US,D,20151221,000000,23.9691,24.0079,23.7758,23.8875,132214.62127673,0
+CHT.US,D,20151222,000000,24.0876,24.1595,24.0157,24.1274,294083.77131982,0
+CHT.US,D,20151223,000000,24.1828,24.312,24.1197,24.1915,153478.78693092,0
+CHT.US,D,20151224,000000,24.2304,24.3266,24.1439,24.1439,76852.637630166,0
+CHT.US,D,20151228,000000,24.1595,24.2556,24.1041,24.2556,114190.26822548,0
+CHT.US,D,20151229,000000,24.1439,24.2071,24.1119,24.175,106887.04909448,0
+CHT.US,D,20151230,000000,24.1041,24.1274,23.9914,24.0478,87866.147393834,0
+CHT.US,D,20151231,000000,24.1041,24.1041,23.9837,24.0079,116885.47934544,0
+CHT.US,D,20160104,000000,23.6884,23.7437,23.6078,23.6641,124749.77183793,0
+CHT.US,D,20160105,000000,23.7195,23.8244,23.7039,23.7127,142087.45345411,0
+CHT.US,D,20160106,000000,23.6719,23.7671,23.5844,23.6806,124679.76635429,0
+CHT.US,D,20160107,000000,23.6553,23.8399,23.4319,23.6408,359293.87932601,0
+CHT.US,D,20160108,000000,24.0633,24.0633,23.6884,23.7671,324087.29801194,0
+CHT.US,D,20160111,000000,24.04,24.3032,23.9914,24.2887,429879.99667842,0
+CHT.US,D,20160112,000000,24.3994,24.4878,24.3508,24.4237,520767.70428503,0
+CHT.US,D,20160113,000000,24.4062,24.6005,24.2304,24.4548,675267.74768311,0
+CHT.US,D,20160114,000000,24.6792,24.887,24.5033,24.8472,1000130.2534771,0
+CHT.US,D,20160115,000000,24.1993,24.2158,23.7923,23.8244,470047.70189892,0
+CHT.US,D,20160119,000000,24.1517,24.2722,24.1041,24.1993,289571.50610257,0
+CHT.US,D,20160120,000000,23.9128,24.0313,23.7991,24.0079,282807.74099252,0
+CHT.US,D,20160121,000000,23.9448,24.1041,23.8244,23.9361,358693.68525308,0
+CHT.US,D,20160122,000000,24.1517,24.2887,24.0245,24.2556,498184.75885824,0
+CHT.US,D,20160125,000000,24.2722,24.3596,24.1274,24.2304,697363.74320167,0
+CHT.US,D,20160126,000000,24.3032,24.4159,24.2479,24.3994,239560.82398447,0
+CHT.US,D,20160127,000000,24.312,24.5509,24.2634,24.4635,516435.6002389,0
+CHT.US,D,20160128,000000,24.583,24.615,24.2722,24.3741,336508.12389516,0
+CHT.US,D,20160129,000000,24.5684,24.991,24.5684,24.8793,498951.73070101,0
+CHT.US,D,20160201,000000,24.7821,24.9511,24.7501,24.9113,538331.87423062,0
+CHT.US,D,20160202,000000,24.7675,24.7675,24.4907,24.5033,428225.60238133,0
+CHT.US,D,20160203,000000,24.7267,25.0143,24.5441,24.991,391804.22002771,0
+CHT.US,D,20160204,000000,25.0143,25.2464,25.0143,25.2309,472965.28337866,0
+CHT.US,D,20160205,000000,25.1755,25.262,25.0395,25.2309,450534.70282802,0
+CHT.US,D,20160208,000000,25.0716,25.1347,24.9113,25.1347,624856.59301892,0
+CHT.US,D,20160209,000000,24.8958,25.1269,24.8151,25.0784,372641.24837498,0
+CHT.US,D,20160210,000000,25.0716,25.1988,24.9997,25.0395,161481.03140587,0
+CHT.US,D,20160211,000000,24.9026,25.0959,24.8472,25.0716,231225.02396985,0
+CHT.US,D,20160212,000000,25.0473,25.262,24.9822,25.159,357456.23538058,0
+CHT.US,D,20160216,000000,25.327,25.3426,25.2134,25.2862,251104.52233743,0
+CHT.US,D,20160217,000000,25.4873,25.566,25.3523,25.5029,204399.54033628,0
+CHT.US,D,20160218,000000,25.3523,25.3989,25.1901,25.3523,346677.44988557,0
+CHT.US,D,20160219,000000,25.3193,25.3193,25.1988,25.2387,182653.57223589,0
+CHT.US,D,20160222,000000,25.1668,25.2076,25.0959,25.1755,208921.07098519,0
+CHT.US,D,20160223,000000,25.0871,25.1833,24.9997,25.0473,203212.5355917,0
+CHT.US,D,20160224,000000,24.7675,24.8958,24.6636,24.855,263867.13969957,0
+CHT.US,D,20160225,000000,25.2231,25.2862,25.159,25.262,350835.56971502,0
+CHT.US,D,20160226,000000,25.2785,25.2862,25.1435,25.1988,272546.79017793,0
+CHT.US,D,20160229,000000,25.2309,25.2464,25.0871,25.0959,201904.05074317,0
+CHT.US,D,20160301,000000,25.4951,25.6476,25.43,25.5747,319718.13223918,0
+CHT.US,D,20160302,000000,25.5029,25.6719,25.4718,25.6146,266411.01543579,0
+CHT.US,D,20160303,000000,25.6719,25.7272,25.6146,25.6388,149695.4023374,0
+CHT.US,D,20160304,000000,25.8059,25.974,25.7826,25.9584,261486.95325597,0
+CHT.US,D,20160307,000000,25.8623,25.8943,25.7515,25.7515,258644.5247219,0
+CHT.US,D,20160308,000000,25.5029,25.6719,25.4465,25.6223,200733.51787709,0
+CHT.US,D,20160309,000000,25.7515,25.8147,25.6864,25.8059,193380.88311058,0
+CHT.US,D,20160310,000000,25.8467,25.8788,25.6301,25.8147,175859.95184606,0
+CHT.US,D,20160311,000000,26.0701,26.142,25.9419,26.0468,192748.77477305,0
+CHT.US,D,20160314,000000,26.0381,26.0857,25.8856,25.9507,142812.21610821,0
+CHT.US,D,20160315,000000,25.974,26.1663,25.9031,26.1177,467725.16703009,0
+CHT.US,D,20160316,000000,26.1109,26.6452,26.0944,26.6306,429518.64484377,0
+CHT.US,D,20160317,000000,26.6782,26.6782,26.55,26.5577,309092.74111272,0
+CHT.US,D,20160318,000000,26.8132,26.9249,26.6782,26.6782,375379.69817601,0
+CHT.US,D,20160321,000000,26.6782,26.6782,26.5577,26.6053,179520.82684322,0
+CHT.US,D,20160322,000000,26.6141,26.7608,26.6141,26.7345,213722.62356864,0
+CHT.US,D,20160323,000000,26.6452,26.7744,26.5733,26.7501,253235.57161868,0
+CHT.US,D,20160324,000000,26.8229,27.0551,26.8229,27.0551,231024.2729506,0
+CHT.US,D,20160328,000000,26.9006,26.9978,26.8307,26.9191,123147.88165357,0
+CHT.US,D,20160329,000000,26.7744,27.0939,26.7501,27.0939,192170.20004066,0
+CHT.US,D,20160330,000000,27.4611,27.4611,27.3008,27.3562,188143.85523923,0
+CHT.US,D,20160331,000000,27.2134,27.294,26.989,26.989,306923.60061244,0
+CHT.US,D,20160401,000000,26.9424,27.2056,26.9006,27.1814,148165.57662149,0
+CHT.US,D,20160404,000000,27.1512,27.1512,27.0308,27.0366,211169.48240077,0
+CHT.US,D,20160405,000000,26.9249,26.9502,26.7656,26.8773,147585.97239669,0
+CHT.US,D,20160406,000000,26.4616,26.7025,26.4023,26.7025,525260.40914656,0
+CHT.US,D,20160407,000000,26.6869,26.7345,26.5335,26.5811,136699.09019901,0
+CHT.US,D,20160408,000000,26.8618,26.9006,26.7413,26.7656,162529.05467559,0
+CHT.US,D,20160411,000000,26.7899,26.989,26.7812,26.9249,188994.21596691,0
+CHT.US,D,20160412,000000,26.9502,27.1095,26.9424,27.1017,148030.71311626,0
+CHT.US,D,20160413,000000,27.2532,27.3008,27.1095,27.1512,193494.12727529,0
+CHT.US,D,20160414,000000,27.1328,27.1328,26.9813,27.0687,193904.89474544,0
+CHT.US,D,20160415,000000,27.229,27.3649,27.2134,27.2532,116251.31202309,0
+CHT.US,D,20160418,000000,27.4135,27.6457,27.3504,27.4932,327450.64970365,0
+CHT.US,D,20160419,000000,27.3892,27.6777,27.3824,27.6777,766719.61712843,0
+CHT.US,D,20160420,000000,27.3416,27.5573,27.2455,27.4135,1419934.607974,0
+CHT.US,D,20160421,000000,27.4135,27.4698,27.229,27.3824,907880.52741678,0
+CHT.US,D,20160422,000000,27.3737,27.5971,27.2853,27.4611,1290869.2039685,0
+CHT.US,D,20160425,000000,27.6214,27.6777,27.4291,27.4378,222259.17460251,0
+CHT.US,D,20160426,000000,27.5417,27.5417,27.2455,27.2775,101550.1604597,0
+CHT.US,D,20160427,000000,27.3008,27.4698,27.229,27.4213,202884.12751406,0
+CHT.US,D,20160428,000000,27.2212,27.4135,27.1512,27.2212,413702.55300425,0
+CHT.US,D,20160429,000000,27.1891,27.262,27.0784,27.262,402106.35053856,0
+CHT.US,D,20160502,000000,27.126,27.2688,27.0939,27.2455,236265.41879158,0
+CHT.US,D,20160503,000000,27.3504,27.6214,27.3183,27.4854,374537.57338757,0
+CHT.US,D,20160504,000000,27.4854,27.4854,27.2532,27.4057,422646.78303105,0
+CHT.US,D,20160505,000000,27.2377,27.2775,27.1328,27.229,266164.96675066,0
+CHT.US,D,20160506,000000,27.2775,27.2969,27.0862,27.2377,189632.50125888,0
+CHT.US,D,20160509,000000,27.2688,27.3562,27.1512,27.3416,273988.07954689,0
+CHT.US,D,20160510,000000,27.4213,27.5417,27.3649,27.5009,386667.05291978,0
+CHT.US,D,20160511,000000,27.4057,27.4533,27.2688,27.3824,405567.50400887,0
+CHT.US,D,20160512,000000,27.5884,27.5884,27.3183,27.4533,416509.9787965,0
+CHT.US,D,20160513,000000,27.5738,27.6058,27.3892,27.5495,301274.77577852,0
+CHT.US,D,20160516,000000,27.4698,27.4698,27.1969,27.2688,423072.9928873,0
+CHT.US,D,20160517,000000,27.2688,27.2688,27.0221,27.1017,361320.94987421,0
+CHT.US,D,20160518,000000,27.1648,27.2688,27.0619,27.1814,391192.70153831,0
+CHT.US,D,20160519,000000,27.0133,27.0133,26.7656,26.854,277552.18225785,0
+CHT.US,D,20160520,000000,27.0308,27.0862,26.9006,27.0308,221316.15955825,0
+CHT.US,D,20160523,000000,26.9813,27.0619,26.9424,26.9502,183938.37875908,0
+CHT.US,D,20160524,000000,26.9502,27.294,26.9424,27.2377,510949.4352052,0
+CHT.US,D,20160525,000000,27.2688,27.3679,27.1328,27.3008,328399.84170235,0
+CHT.US,D,20160526,000000,27.3329,27.3416,27.1648,27.1969,230059.6385658,0
+CHT.US,D,20160527,000000,27.3096,27.3096,27.1415,27.2212,277840.44013164,0
+CHT.US,D,20160531,000000,27.0862,27.1571,27.0133,27.1095,354693.0777618,0
+CHT.US,D,20160601,000000,27.1891,27.2212,27.0619,27.1182,164166.97709417,0
+CHT.US,D,20160602,000000,27.1415,27.2455,27.1095,27.2455,137516.50716969,0
+CHT.US,D,20160603,000000,27.6136,27.6845,27.5427,27.6845,210933.7286397,0
+CHT.US,D,20160606,000000,27.7088,27.7088,27.5738,27.6058,141414.16542032,0
+CHT.US,D,20160607,000000,27.9089,28.0935,27.9021,28.0604,211015.05853981,0
+CHT.US,D,20160608,000000,28.0935,28.1809,28.0701,28.1576,140472.17986847,0
+CHT.US,D,20160609,000000,28.0769,28.0935,27.941,27.974,251149.82000331,0
+CHT.US,D,20160610,000000,27.9167,28.0051,27.7729,27.8924,228871.60432882,0
+CHT.US,D,20160613,000000,27.7496,27.7962,27.6291,27.702,213113.16406405,0
+CHT.US,D,20160614,000000,27.7729,27.8127,27.6602,27.7418,178083.65544388,0
+CHT.US,D,20160615,000000,27.8059,28.0206,27.7885,27.9332,243405.97812237,0
+CHT.US,D,20160616,000000,27.8059,27.8691,27.6602,27.8526,241152.41924476,0
+CHT.US,D,20160617,000000,27.8603,27.9536,27.7175,27.9254,146121.00470238,0
+CHT.US,D,20160620,000000,28.0935,28.1683,27.941,28.1343,324241.7218729,0
+CHT.US,D,20160621,000000,28.212,28.2528,28.0459,28.1343,255525.16273051,0
+CHT.US,D,20160622,000000,28.3489,28.3489,28.1012,28.1168,184307.96653298,0
+CHT.US,D,20160623,000000,28.3722,28.4606,28.2294,28.4529,161204.09794855,0
+CHT.US,D,20160624,000000,27.9089,28.0935,27.9089,27.974,471334.56740692,0
+CHT.US,D,20160627,000000,27.7651,27.7962,27.6058,27.7418,403421.01234153,0
+CHT.US,D,20160628,000000,27.9886,28.1411,27.9254,28.1411,436088.86538141,0
+CHT.US,D,20160629,000000,28.4121,28.5403,28.3402,28.4208,524022.95927407,0
+CHT.US,D,20160630,000000,28.8676,29.0852,28.8113,29.0201,394988.44004071,0
+CHT.US,D,20160701,000000,29.2523,29.3358,29.0998,29.261,189626.32430444,0
+CHT.US,D,20160705,000000,29.3319,29.3319,29.0852,29.1396,126701.68944046,0
+CHT.US,D,20160706,000000,29.1959,29.1959,28.9249,29.0201,374636.40465859,0
+CHT.US,D,20160707,000000,29.1163,29.2037,28.9648,28.9968,226843.50428821,0
+CHT.US,D,20160708,000000,29.1483,29.2358,29.092,29.2358,253967.54071963,0
+CHT.US,D,20160711,000000,30.0274,30.3324,30.0274,30.1479,654213.59847982,0
+CHT.US,D,20160712,000000,30.5228,30.6909,30.4266,30.5636,428189.57014711,0
+CHT.US,D,20160713,000000,30.2829,30.2829,29.9225,30.0906,266325.56756605,0
+CHT.US,D,20160714,000000,29.8992,30.0439,29.8361,29.9808,156841.10913023,0
+CHT.US,D,20160715,000000,30.3713,30.5869,30.3324,30.4674,612899.03871858,0
+CHT.US,D,20160718,000000,30.6996,30.755,30.5782,30.7083,374697.14471056,0
+CHT.US,D,20160719,000000,30.3684,30.5131,30.1799,30.2275,284080.19360683,0
+CHT.US,D,20160720,000000,30.4364,30.4364,30.1129,30.1615,216546.5212394,0
+CHT.US,D,20160721,000000,30.1129,30.5354,30.1129,30.3441,568953.09636659,0
+CHT.US,D,20160722,000000,30.0051,30.1702,29.9468,30.1702,365919.6924536,0
+CHT.US,D,20160725,000000,29.905,30.0536,29.839,30.0294,383571.36925373,0
+CHT.US,D,20160726,000000,29.9876,30.2275,29.9546,30.0294,278892.58137098,0
+CHT.US,D,20160727,000000,30.0954,30.1799,29.9759,30.1294,158756.99449854,0
+CHT.US,D,20160728,000000,30.0148,30.1294,29.7389,30.0391,201131.93143837,0
+CHT.US,D,20160729,000000,29.6486,29.9468,29.6233,29.9206,329672.29431666,0
+CHT.US,D,20160801,000000,29.9468,30.3616,29.9468,30.312,99251.303916211,0
+CHT.US,D,20160802,000000,30.3363,30.3363,30.0391,30.1459,109300.17929508,0
+CHT.US,D,20160803,000000,30.2032,30.2032,30.0245,30.1537,153678.50845777,0
+CHT.US,D,20160804,000000,30.1799,30.2372,30.0954,30.1615,123967.35760906,0
+CHT.US,D,20160805,000000,30.1702,30.1702,30.0536,30.0799,116969.89772276,0
+CHT.US,D,20160808,000000,30.246,30.4364,30.1867,30.312,291481.21451644,0
+CHT.US,D,20160809,000000,30.617,30.6345,30.484,30.617,186782.86627796,0
+CHT.US,D,20160810,000000,30.8336,30.8997,30.7831,30.8492,163676.93870872,0
+CHT.US,D,20160811,000000,30.8084,30.9667,30.7443,30.957,225140.72384802,0
+CHT.US,D,20160812,000000,30.7249,30.7249,30.4781,30.5772,258075.21542116,0
+CHT.US,D,20160815,000000,30.5675,30.584,30.4781,30.4927,85403.601557725,0
+CHT.US,D,20160816,000000,30.5267,30.5267,30.3276,30.3519,85812.310043066,0
+CHT.US,D,20160817,000000,30.0624,30.5432,29.9293,30.1702,195825.92757578,0
+CHT.US,D,20160818,000000,30.0799,30.1197,29.9381,30.1197,186057.07413145,0
+CHT.US,D,20160819,000000,29.8225,29.872,29.7069,29.8225,141860.9651247,0
+CHT.US,D,20160822,000000,29.806,29.8302,29.7389,29.7729,116921.51157966,0
+CHT.US,D,20160823,000000,29.9623,30.0536,29.9468,30.0294,207702.15197601,0
+CHT.US,D,20160824,000000,30.1294,30.1867,30.0294,30.0536,346695.98074889,0
+CHT.US,D,20160825,000000,30.3188,30.3276,30.1702,30.278,233951.11986199,0
+CHT.US,D,20160826,000000,30.4179,30.4684,29.9876,30.1042,201052.66052308,0
+CHT.US,D,20160829,000000,30.0196,30.1042,29.9293,29.9623,174162.31886791,0
+CHT.US,D,20160830,000000,29.905,29.9808,29.7817,29.8545,201561.22977184,0
+CHT.US,D,20160831,000000,29.8875,29.8875,29.6321,29.6894,224909.08805658,0
+CHT.US,D,20160901,000000,29.4087,29.5903,29.3999,29.5243,183936.31977427,0
+CHT.US,D,20160902,000000,29.7632,29.9623,29.7535,29.9381,244250.16189562,0
+CHT.US,D,20160906,000000,30.1042,30.3276,30.1042,30.3033,188641.10007152,0
+CHT.US,D,20160907,000000,30.3033,30.312,30.0536,30.0711,233724.63153259,0
+CHT.US,D,20160908,000000,30.1615,30.1615,29.8807,29.9138,220249.60542522,0
+CHT.US,D,20160909,000000,29.6398,29.8477,29.3096,29.3096,275074.19403564,0
+CHT.US,D,20160912,000000,29.2853,29.6398,29.2853,29.6398,138566.58942422,0
+CHT.US,D,20160913,000000,29.2513,29.2999,29.0192,29.0347,183428.78001791,0
+CHT.US,D,20160914,000000,29.0026,29.1765,28.9444,29.0347,292243.03889717,0
+CHT.US,D,20160915,000000,29.0434,29.0677,28.9686,29.0104,261612.55132956,0
+CHT.US,D,20160916,000000,29.1007,29.127,28.9191,29.0347,601989.50768796,0
+CHT.US,D,20160919,000000,29.2183,29.3174,29.2008,29.2183,207045.33582073,0
+CHT.US,D,20160920,000000,29.3339,29.3514,29.1678,29.1853,219959.28856661,0
+CHT.US,D,20160921,000000,29.3659,29.532,29.1804,29.5165,608701.79817769,0
+CHT.US,D,20160922,000000,29.6233,29.6233,29.3096,29.3514,316507.14542362,0
+CHT.US,D,20160923,000000,29.4087,29.433,29.2008,29.2183,317753.86072777,0
+CHT.US,D,20160926,000000,29.2183,29.3514,29.1853,29.227,302907.55073507,0
+CHT.US,D,20160927,000000,29.2095,29.2416,29.0104,29.0862,444150.82041593,0
+CHT.US,D,20160928,000000,29.0939,29.3212,29.0939,29.261,323853.60323569,0
+CHT.US,D,20160929,000000,29.2853,29.4262,29.161,29.261,292280.1006238,0
+CHT.US,D,20160930,000000,29.261,29.261,28.9861,29.0104,262612.18845617,0
+CHT.US,D,20161003,000000,29.0939,29.2183,29.0483,29.1853,330722.37657119,0
+CHT.US,D,20161004,000000,29.3096,29.433,29.127,29.2008,389030.76748487,0
+CHT.US,D,20161005,000000,29.3174,29.4164,29.1513,29.2008,482255.42285402,0
+CHT.US,D,20161006,000000,29.1853,29.2931,29.161,29.2513,456078.51943648,0
+CHT.US,D,20161007,000000,29.3756,29.4262,29.1347,29.227,407648.10816221,0
+CHT.US,D,20161010,000000,29.2659,29.3999,29.2659,29.3339,164769.23015191,0
+CHT.US,D,20161011,000000,29.2095,29.2095,29.0434,29.0619,382262.8844052,0
+CHT.US,D,20161012,000000,29.0619,29.2183,29.0289,29.161,276548.42716161,0
+CHT.US,D,20161013,000000,29.0862,29.1347,28.8618,28.9774,689230.75319111,0
+CHT.US,D,20161014,000000,29.0026,29.1347,28.9735,28.9861,247043.17479418,0
+CHT.US,D,20161017,000000,29.0532,29.1765,29.0308,29.0347,246500.63229601,0
+CHT.US,D,20161018,000000,29.3174,29.3174,29.2183,29.2756,389514.62891588,0
+CHT.US,D,20161019,000000,29.1513,29.227,29.0891,29.1192,313308.51251693,0
+CHT.US,D,20161020,000000,29.0104,29.1765,28.9531,29.0289,382574.82060434,0
+CHT.US,D,20161021,000000,28.9861,28.9949,28.8696,28.9356,386779.26759207,0
+CHT.US,D,20161024,000000,29.1435,29.2999,29.1435,29.2183,276442.38944375,0
+CHT.US,D,20161025,000000,29.1765,29.1853,29.0289,29.0939,327624.63392033,0
+CHT.US,D,20161026,000000,29.0104,29.1678,28.8948,28.9026,316218.88754982,0
+CHT.US,D,20161027,000000,28.3985,28.6967,28.2489,28.3237,665846.86267214,0
+CHT.US,D,20161028,000000,28.4062,28.687,28.4062,28.6054,605232.40876812,0
+CHT.US,D,20161031,000000,28.3072,28.447,28.1906,28.2809,472443.33072862,0
+CHT.US,D,20161101,000000,28.3985,28.4723,28.1828,28.2401,576023.65021374,0
+CHT.US,D,20161102,000000,28.2081,28.2809,28.0429,28.0585,477457.98824019,0
+CHT.US,D,20161103,000000,28.2809,28.4227,28.2333,28.2576,492238.41071888,0
+CHT.US,D,20161104,000000,28.2081,28.2741,28.0167,28.0429,654569.80285244,0
+CHT.US,D,20161107,000000,28.3732,28.4723,28.3072,28.447,535701.52113227,0
+CHT.US,D,20161108,000000,28.7044,28.9774,28.6462,28.9026,598589.09426962,0
+CHT.US,D,20161109,000000,28.5801,28.6122,28.348,28.4558,207623.91055313,0
+CHT.US,D,20161110,000000,28.2149,28.2994,28.0332,28.076,532165.21471629,0
+CHT.US,D,20161111,000000,27.5602,27.7681,27.4543,27.6699,488457.08511017,0
+CHT.US,D,20161114,000000,27.2056,27.296,27.1726,27.2717,462239.00199638,0
+CHT.US,D,20161115,000000,27.0395,27.1969,26.956,27.1629,534435.2454724,0
+CHT.US,D,20161116,000000,27.4864,27.5796,27.2804,27.3222,653551.63486251,0
+CHT.US,D,20161117,000000,27.5544,27.5602,27.329,27.3708,252419.1841404,0
+CHT.US,D,20161118,000000,27.296,27.3513,27.0191,27.1231,369588.80339001,0
+CHT.US,D,20161121,000000,27.1969,27.2552,27.0153,27.0891,357220.48161952,0
+CHT.US,D,20161122,000000,27.296,27.4378,27.2387,27.3951,710782.14722669,0
+CHT.US,D,20161123,000000,27.5796,27.6777,27.4611,27.4708,449477.41412665,0
+CHT.US,D,20161125,000000,27.7593,27.7593,27.6447,27.6855,167425.32056043,0
+CHT.US,D,20161128,000000,27.7525,27.8176,27.6272,27.7195,492583.29067502,0
+CHT.US,D,20161129,000000,27.7525,27.8681,27.7107,27.8516,433503.80994894,0
+CHT.US,D,20161130,000000,27.8021,27.8681,27.5825,27.6194,681457.05603038,0
+CHT.US,D,20161201,000000,27.4796,27.4796,27.3047,27.3377,470368.90352972,0
+CHT.US,D,20161202,000000,27.3135,27.4951,27.3135,27.4611,344795.53776668,0
+CHT.US,D,20161205,000000,27.4048,27.4291,27.2882,27.329,323915.37278007,0
+CHT.US,D,20161206,000000,27.4796,27.4796,27.3222,27.4291,192787.8954845,0
+CHT.US,D,20161207,000000,27.4378,27.8176,27.4378,27.8176,179781.28842204,0
+CHT.US,D,20161208,000000,27.4543,27.6602,27.2552,27.362,347552.51843101,0
+CHT.US,D,20161209,000000,27.2474,27.2629,27.0813,27.1882,222920.10872742,0
+CHT.US,D,20161212,000000,27.1814,27.2552,27.1231,27.2552,273984.99106967,0
+CHT.US,D,20161213,000000,27.2134,27.3951,27.1308,27.3805,268192.03729886,0
+CHT.US,D,20161214,000000,27.2629,27.3377,26.9162,26.923,248632.71106966,0
+CHT.US,D,20161215,000000,26.8657,26.956,26.7578,26.8997,200832.34914811,0
+CHT.US,D,20161216,000000,26.7005,26.7005,26.5024,26.5344,344181.96029246,0
+CHT.US,D,20161219,000000,26.3771,26.4344,26.3188,26.3431,338799.7739918,0
+CHT.US,D,20161220,000000,26.2362,26.4023,26.0964,26.3771,314464.63248932,0
+CHT.US,D,20161221,000000,26.2693,26.3363,26.1624,26.1702,244425.17560471,0
+CHT.US,D,20161222,000000,26.0866,26.1702,25.938,26.1537,235719.78781619,0
+CHT.US,D,20161223,000000,26.0798,26.2285,25.9468,26.1964,137732.70057504,0
+CHT.US,D,20161227,000000,26.0964,26.1702,25.9545,25.9711,250289.16435156,0
+CHT.US,D,20161228,000000,25.9545,26.2207,25.9468,26.1537,287292.2099148,0
+CHT.US,D,20161229,000000,26.1041,26.1372,26.0468,26.1206,255750.62156751,0
+CHT.US,D,20161230,000000,26.1119,26.1537,26.0798,26.1294,161264.83800053,0
+CHT.US,D,20170103,000000,26.2537,26.3693,26.0216,26.244,318179.04109161,0
+CHT.US,D,20170104,000000,26.3771,26.6665,26.2858,26.3848,423634.06624879,0
+CHT.US,D,20170105,000000,26.9735,27.1882,26.956,27.1561,328489.40754171,0
+CHT.US,D,20170106,000000,26.8501,26.8501,26.2615,26.3528,892376.3717764,0
+CHT.US,D,20170109,000000,26.2945,26.2945,26.0711,26.1372,355175.90970041,0
+CHT.US,D,20170110,000000,26.2119,26.3431,26.1867,26.2945,319875.64457736,0
+CHT.US,D,20170111,000000,26.1789,26.3285,26.0507,26.311,290929.40658661,0
+CHT.US,D,20170112,000000,26.6083,26.6918,26.584,26.6335,461670.72218805,0
+CHT.US,D,20170113,000000,26.6015,26.651,26.4771,26.5937,181692.02632832,0
+CHT.US,D,20170117,000000,26.8569,26.8909,26.7666,26.8657,193974.90022908,0
+CHT.US,D,20170118,000000,26.4528,26.5937,26.2858,26.3431,355209.88294982,0
+CHT.US,D,20170119,000000,26.3188,26.5267,26.3033,26.5092,258081.3923756,0
+CHT.US,D,20170120,000000,26.5024,26.6665,26.5024,26.6267,113590.07415255,0
+CHT.US,D,20170123,000000,26.7258,26.8326,26.684,26.7666,130821.71805087,0
+CHT.US,D,20170124,000000,26.4023,26.5752,26.0866,26.2693,338994.34805661,0
+CHT.US,D,20170125,000000,26.311,26.311,26.0536,26.1041,301783.34502728,0
+CHT.US,D,20170126,000000,26.0216,26.278,25.9215,26.1702,609136.24397319,0
+CHT.US,D,20170127,000000,26.1372,26.244,26.0624,26.1624,300016.7360579,0
+CHT.US,D,20170130,000000,26.0128,26.2285,25.905,26.0798,246405.91899462,0
+CHT.US,D,20170131,000000,26.0293,26.311,25.9652,26.1372,445516.95683923,0
+CHT.US,D,20170201,000000,26.1702,26.278,25.9711,25.9798,916866.96663225,0
+CHT.US,D,20170202,000000,26.5267,26.5937,26.3984,26.5267,1305071.0517148,0
+CHT.US,D,20170203,000000,26.717,26.7336,26.5344,26.6413,625723.42562511,0
+CHT.US,D,20170206,000000,26.8064,26.8501,26.7083,26.7666,251939.44067902,0
+CHT.US,D,20170207,000000,26.6753,26.8249,26.5432,26.684,436965.99291167,0
+CHT.US,D,20170208,000000,26.7501,26.7501,26.6413,26.7083,526655.37135724,0
+CHT.US,D,20170209,000000,26.7005,26.7005,26.4431,26.5092,389013.26611396,0
+CHT.US,D,20170210,000000,26.5344,26.9162,26.5344,26.8744,580830.35025922,0
+CHT.US,D,20170213,000000,26.8326,26.8822,26.7909,26.8249,362528.54446692,0
+CHT.US,D,20170214,000000,27.0483,27.0561,26.8744,26.9065,722035.52872105,0
+CHT.US,D,20170215,000000,26.9813,27.1308,26.8909,27.1143,454209.99071887,0
+CHT.US,D,20170216,000000,27.0483,27.1629,27.023,27.1561,675871.03023326,0
+CHT.US,D,20170217,000000,27.0648,27.1231,26.9735,27.1231,384113.9117519,0
+CHT.US,D,20170221,000000,27.0978,27.2134,27.0726,27.2134,345916.65499724,0
+CHT.US,D,20170222,000000,27.0726,27.296,27.0726,27.2804,547508.76954127,0
+CHT.US,D,20170223,000000,27.4378,27.5038,27.3581,27.4611,282388.73758311,0
+CHT.US,D,20170224,000000,27.3951,27.4543,27.3222,27.4378,377808.2707627,0
+CHT.US,D,20170227,000000,27.3805,27.4378,27.2999,27.3222,292401.58072776,0
+CHT.US,D,20170228,000000,27.329,27.3426,27.2056,27.2222,381768.72805012,0
+CHT.US,D,20170301,000000,27.2717,27.3047,27.1308,27.2717,489317.74076192,0
+CHT.US,D,20170302,000000,27.1814,27.2717,27.1308,27.1483,747663.71268597,0
+CHT.US,D,20170303,000000,27.2474,27.3465,27.1561,27.3465,678153.41489825,0
+CHT.US,D,20170306,000000,27.3377,27.3543,27.2882,27.329,253347.78629098,0
+CHT.US,D,20170307,000000,27.2474,27.3844,27.2474,27.3805,250874.9455308,0
+CHT.US,D,20170308,000000,27.3543,27.5942,27.3543,27.5942,303392.44165849,0
+CHT.US,D,20170309,000000,27.5359,27.5796,27.4864,27.5456,188360.04864457,0
+CHT.US,D,20170310,000000,27.3951,27.6942,27.3951,27.6942,257141.46580856,0
+CHT.US,D,20170313,000000,27.5456,27.9089,27.5281,27.8836,167429.43853005,0
+CHT.US,D,20170314,000000,27.8768,27.8768,27.702,27.7525,201956.55485589,0
+CHT.US,D,20170315,000000,27.7778,28.1245,27.7273,28.1158,286417.14136936,0
+CHT.US,D,20170316,000000,28.2081,28.3732,28.2081,28.2654,116134.97938117,0
+CHT.US,D,20170317,000000,28.3897,28.4558,28.314,28.3237,240526.48786167,0
+CHT.US,D,20170320,000000,28.6802,28.9288,28.6802,28.8365,398801.67991401,0
+CHT.US,D,20170321,000000,28.8696,28.9191,28.6219,28.6306,305367.00809396,0
+CHT.US,D,20170322,000000,28.4558,28.5801,28.3392,28.5636,189351.44983193,0
+CHT.US,D,20170323,000000,28.4315,28.4975,28.3567,28.4315,329046.36293357,0
+CHT.US,D,20170324,000000,28.3567,28.481,28.3392,28.3985,209996.89054988,0
+CHT.US,D,20170327,000000,28.721,28.8948,28.5131,28.5393,276771.8270138,0
+CHT.US,D,20170328,000000,28.5315,28.5558,28.4723,28.4723,240704.59004798,0
+CHT.US,D,20170329,000000,28.4315,28.5131,28.348,28.4062,132562.5897101,0
+CHT.US,D,20170330,000000,28.3392,28.3654,28.2149,28.2741,264575.43047517,0
+CHT.US,D,20170331,000000,28.0672,28.1741,27.9332,28.1411,199748.29364417,0
+CHT.US,D,20170403,000000,28.0585,28.2081,28.0245,28.2081,133951.37496633,0
+CHT.US,D,20170404,000000,27.7107,28.1585,27.5699,28.1158,292254.36331364,0
+CHT.US,D,20170405,000000,28.314,28.314,27.9429,27.9915,516618.84988724,0
+CHT.US,D,20170406,000000,28.0672,28.0672,27.9332,27.9429,295084.43793884,0
+CHT.US,D,20170407,000000,28.0429,28.1343,28.0245,28.0828,252076.36316907,0
+CHT.US,D,20170410,000000,27.329,27.9429,27.329,27.8836,343230.70930895,0
+CHT.US,D,20170411,000000,27.9021,27.9021,27.7195,27.8681,243386.41776665,0
+CHT.US,D,20170412,000000,27.9264,28.0332,27.9021,28.0332,273818.21329983,0
+CHT.US,D,20170413,000000,28.0167,28.1488,28.0089,28.0497,150939.02916434,0
+CHT.US,D,20170417,000000,28.1906,28.3985,28.1906,28.381,172376.1495428,0
+CHT.US,D,20170418,000000,28.1245,28.1585,28.0089,28.1158,198918.52276461,0
+CHT.US,D,20170419,000000,28.0012,28.0012,27.8176,27.8681,209874.38095352,0
+CHT.US,D,20170420,000000,27.7778,27.9021,27.7778,27.8768,103906.66857795,0
+CHT.US,D,20170421,000000,27.9264,28.109,27.9021,28.0828,194945.71156831,0
+CHT.US,D,20170424,000000,28.2741,28.4315,28.1653,28.2149,144117.61247953,0
+CHT.US,D,20170425,000000,28.3324,28.3654,28.2576,28.3237,414565.26764081,0
+CHT.US,D,20170426,000000,28.1828,28.2809,28.1488,28.1585,122989.33982298,0
+CHT.US,D,20170427,000000,28.1585,28.1585,27.9507,28.0585,120301.33514987,0
+CHT.US,D,20170428,000000,27.8768,28.0429,27.8516,28.0245,154266.34862182,0
+CHT.US,D,20170501,000000,27.9915,28.0332,27.9176,27.9507,91128.608829715,0
+CHT.US,D,20170502,000000,28.1828,28.3897,28.1828,28.381,373957.96916277,0
+CHT.US,D,20170503,000000,28.4645,28.4645,28.2654,28.2741,126212.68054742,0
+CHT.US,D,20170504,000000,28.3985,28.4227,28.3072,28.3072,188318.86894831,0
+CHT.US,D,20170505,000000,28.2741,28.4315,28.2149,28.3654,120785.19658088,0
+CHT.US,D,20170508,000000,28.4723,28.5636,28.3732,28.4645,172181.57547799,0
+CHT.US,D,20170509,000000,28.4645,28.6802,28.4315,28.6122,224192.56134173,0
+CHT.US,D,20170510,000000,28.4975,28.5558,28.4227,28.5218,189256.73653054,0
+CHT.US,D,20170511,000000,28.4645,28.6219,28.4227,28.5558,267836.86241865,0
+CHT.US,D,20170512,000000,28.6714,28.8113,28.5131,28.7122,263063.10613017,0
+CHT.US,D,20170515,000000,28.8297,29.0104,28.8113,29.0104,188499.03011943,0
+CHT.US,D,20170516,000000,29.0104,29.0774,28.9444,29.0619,204628.0876505,0
+CHT.US,D,20170517,000000,28.8783,28.9531,28.7122,28.7452,189812.66243,0
+CHT.US,D,20170518,000000,28.5218,28.8443,28.5218,28.7967,161796.05608223,0
+CHT.US,D,20170519,000000,28.9356,28.9356,28.8327,28.9113,515153.88219293,0
+CHT.US,D,20170522,000000,28.9356,29.1513,28.9113,29.0939,176360.28515557,0
+CHT.US,D,20170523,000000,29.0939,29.1853,28.9949,29.1192,170684.69351909,0
+CHT.US,D,20170524,000000,29.0532,29.227,29.0532,29.1765,78386.581315702,0
+CHT.US,D,20170525,000000,29.3601,29.4407,29.2639,29.3756,111278.86370018,0
+CHT.US,D,20170526,000000,29.3514,29.5573,29.3261,29.532,147211.23716076,0
+CHT.US,D,20170530,000000,29.5495,29.7146,29.5495,29.6078,293441.36805822,0
+CHT.US,D,20170531,000000,29.6486,29.8429,29.6486,29.8225,339574.98177382,0
+CHT.US,D,20170601,000000,29.7972,29.9138,29.7234,29.8807,175780.68093077,0
+CHT.US,D,20170602,000000,29.8477,29.905,29.6641,29.839,248136.49572978,0
+CHT.US,D,20170605,000000,29.8545,29.8807,29.7564,29.8545,209059.02296765,0
+CHT.US,D,20170606,000000,29.8147,29.8545,29.7564,29.8302,91998.529913123,0
+CHT.US,D,20170607,000000,29.7729,29.8225,29.7146,29.7234,141816.69695123,0
+CHT.US,D,20170608,000000,29.8545,29.9157,29.806,29.8477,127195.84579553,0
+CHT.US,D,20170609,000000,29.7729,29.7729,29.466,29.5903,139089.57156667,0
+CHT.US,D,20170612,000000,29.5495,29.6573,29.5243,29.5738,108227.44820761,0
+CHT.US,D,20170613,000000,29.6486,29.839,29.5903,29.6486,72150.945810138,0
+CHT.US,D,20170614,000000,29.7234,29.9206,29.5981,29.7146,111771.99056285,0
+CHT.US,D,20170615,000000,29.4922,29.6398,29.4592,29.6156,67001.424793325,0
+CHT.US,D,20170616,000000,29.532,29.532,29.3601,29.5077,255542.66410142,0
+CHT.US,D,20170619,000000,29.6321,29.6894,29.4262,29.6321,110347.17307239,0
+CHT.US,D,20170620,000000,29.532,29.532,29.3125,29.3834,129382.48766673,0
+CHT.US,D,20170621,000000,29.3834,29.5651,29.3834,29.5077,177133.43395278,0
+CHT.US,D,20170622,000000,29.6826,29.6826,29.4835,29.532,125714.40622272,0
+CHT.US,D,20170623,000000,29.6573,29.6641,29.4835,29.5243,167080.44060428,0
+CHT.US,D,20170626,000000,29.6573,29.806,29.6573,29.6573,140000.67234634,0
+CHT.US,D,20170627,000000,29.6573,29.6641,29.5243,29.5243,74637.169971594,0
+CHT.US,D,20170628,000000,29.6321,29.6321,29.4087,29.5077,241245.07356134,0
+CHT.US,D,20170629,000000,29.3416,29.5408,29.0026,29.127,227208.97409248,0
+CHT.US,D,20170630,000000,29.1678,29.3514,29.127,29.1678,172586.16599371,0
+CHT.US,D,20170703,000000,29.2348,29.4262,29.1969,29.2931,382590.26299043,0
+CHT.US,D,20170705,000000,29.2756,29.3339,29.0939,29.261,395552.60187941,0
+CHT.US,D,20170706,000000,29.1435,29.2659,28.8365,29.0434,495073.6328061,0
+CHT.US,D,20170707,000000,29.2095,29.3339,29.1347,29.2183,260566.58704465,0
+CHT.US,D,20170710,000000,29.194,29.3261,29.1513,29.2999,204655.88394548,0
+CHT.US,D,20170711,000000,29.3339,29.5077,29.3174,29.4835,192175.34750269,0
+CHT.US,D,20170712,000000,29.6729,29.7389,29.5165,29.7069,178737.38312195,0
+CHT.US,D,20170713,000000,29.7069,29.8875,29.6729,29.8875,181719.82262329,0
+CHT.US,D,20170714,000000,29.9711,30.0867,29.9138,30.0536,194437.14231955,0
+CHT.US,D,20170717,000000,30.1197,30.1197,29.872,29.8875,334335.89491765,0
+CHT.US,D,20170718,000000,29.9206,30.0799,29.8477,29.9808,199259.28475113,0
+CHT.US,D,20170719,000000,29.9283,29.9458,29.7244,29.8594,323414.00997815,0
+CHT.US,D,20170720,000000,29.7836,29.8341,29.5816,29.7486,159590.88334772,0
+CHT.US,D,20170721,000000,29.5165,29.5767,29.3747,29.5515,283261.74714374,0
+CHT.US,D,20170724,000000,29.5592,29.6117,29.3873,29.5077,184129.86434667,0
+CHT.US,D,20170725,000000,29.498,29.5417,29.4048,29.4572,190343.8805117,0
+CHT.US,D,20170726,000000,29.4728,29.5417,29.3106,29.5165,267792.59424517,0
+CHT.US,D,20170727,000000,29.5923,29.8341,29.4126,29.6447,173825.67485101,0
+CHT.US,D,20170728,000000,29.4912,29.4912,29.2853,29.3446,172723.08848376,0
+CHT.US,D,20170731,000000,29.3008,29.3193,29.0182,29.0347,225822.24782106,0
+CHT.US,D,20170801,000000,29.1124,29.3106,29.1124,29.2066,420977.97584028,0
+CHT.US,D,20170802,000000,29.2154,29.2154,29.0017,29.0871,222188.13962647,0
+CHT.US,D,20170803,000000,29.1377,29.1377,28.924,28.9492,286511.85467075,0
+CHT.US,D,20170804,000000,29.0784,29.1474,28.9667,29.1211,102038.13986034,0
+CHT.US,D,20170807,000000,29.1037,29.1639,28.9929,29.0532,126629.62497201,0
+CHT.US,D,20170808,000000,29.1299,29.1474,29.0347,29.1037,176156.4456591,0
+CHT.US,D,20170809,000000,29.0279,29.0279,28.8307,28.9065,94247.970821107,0
+CHT.US,D,20170810,000000,28.8812,28.9288,28.7268,28.7268,123580.26846426,0
+CHT.US,D,20170811,000000,28.5451,28.9405,28.4169,28.9065,169924.92812316,0
+CHT.US,D,20170814,000000,28.9405,29.1124,28.9405,29.0532,92958.016835888,0
+CHT.US,D,20170815,000000,28.9745,29.0687,28.8715,29.0687,95259.961856598,0
+CHT.US,D,20170816,000000,29.0784,29.1639,28.889,29.0959,107403.85428249,0
+CHT.US,D,20170817,000000,29.0784,29.1814,28.821,28.8463,110023.91245678,0
+CHT.US,D,20170818,000000,28.9492,29.1814,28.9152,28.9929,91734.979857085,0
+CHT.US,D,20170821,000000,29.0687,29.0687,28.9667,29.0182,112543.08037524,0
+CHT.US,D,20170822,000000,29.0619,29.2756,29.0619,29.2601,96317.250557971,0
+CHT.US,D,20170823,000000,29.2659,29.3193,29.1814,29.2756,123821.16968735,0
+CHT.US,D,20170824,000000,29.4475,29.4475,29.2503,29.2853,112058.18945183,0
+CHT.US,D,20170825,000000,29.4048,29.6369,29.4048,29.5243,151520.69237395,0
+CHT.US,D,20170828,000000,29.6195,29.6622,29.5855,29.6369,66267.396707562,0
+CHT.US,D,20170829,000000,29.498,29.6369,29.498,29.498,145195.49102903,0
+CHT.US,D,20170830,000000,29.5515,29.7137,29.5515,29.6117,162947.02859259,0
+CHT.US,D,20170831,000000,29.6884,29.7564,29.6884,29.7137,76515.993613274,0
+CHT.US,D,20170901,000000,29.7992,29.7992,29.6661,29.7389,187962.6645757,0
+CHT.US,D,20170905,000000,29.7137,29.7739,29.6544,29.6962,326410.86237318,0
+CHT.US,D,20170906,000000,29.7389,29.8516,29.6622,29.6797,159694.86208077,0
+CHT.US,D,20170907,000000,29.8089,29.9458,29.8089,29.8769,99409.845746797,0
+CHT.US,D,20170908,000000,29.8341,29.9196,29.7739,29.8341,126704.77791768,0
+CHT.US,D,20170911,000000,29.8681,29.9536,29.8633,29.8934,121878.51751648,0
+CHT.US,D,20170912,000000,29.9196,29.9196,29.5923,29.602,124251.49751323,0
+CHT.US,D,20170913,000000,29.4825,29.5767,29.4126,29.5243,415709.03370432,0
+CHT.US,D,20170914,000000,29.464,29.6117,29.464,29.5767,298654.71760423,0
+CHT.US,D,20170915,000000,29.7137,29.7992,29.7137,29.7564,267996.43374164,0
+CHT.US,D,20170918,000000,29.7486,29.7486,29.5165,29.5767,167317.22385775,0
+CHT.US,D,20170919,000000,29.6195,29.6272,29.5077,29.5243,105020.57936168,0
+CHT.US,D,20170920,000000,29.5417,29.5592,29.2853,29.4223,105938.88658819,0
+CHT.US,D,20170921,000000,29.4475,29.464,29.3873,29.3873,90928.887302874,0
+CHT.US,D,20170922,000000,29.4825,29.4912,29.3358,29.3446,63556.74320151,0
+CHT.US,D,20170925,000000,29.2251,29.2503,29.0833,29.0871,137520.62513932,0
+CHT.US,D,20170926,000000,29.1561,29.3193,29.1037,29.1124,333673.93130034,0
+CHT.US,D,20170927,000000,29.1124,29.1377,29.0386,29.0687,293725.50796239,0
+CHT.US,D,20170928,000000,29.0347,29.1037,29.0347,29.0532,138812.63810935,0
+CHT.US,D,20170929,000000,29.2329,29.362,29.2329,29.2853,161562.36130598,0
+CHT.US,D,20171002,000000,29.0347,29.0959,28.9327,29.0532,164790.84949245,0
+CHT.US,D,20171003,000000,29.1124,29.1299,28.924,28.9929,131548.53968979,0
+CHT.US,D,20171004,000000,29.0017,29.0279,28.8812,28.8987,128172.83408921,0
+CHT.US,D,20171005,000000,28.9589,29.0347,28.8987,28.9152,269100.0496013,0
+CHT.US,D,20171006,000000,28.9152,28.9152,28.7957,28.8307,143046.94037687,0
+CHT.US,D,20171009,000000,28.9589,29.0871,28.8113,28.8637,117311.68920169,0
+CHT.US,D,20171010,000000,28.9065,28.9929,28.8764,28.9492,302957.99586299,0
+CHT.US,D,20171011,000000,28.889,29.2154,28.8035,29.1726,208943.71981813,0
+CHT.US,D,20171012,000000,29.0959,29.2853,29.0959,29.2853,258865.86558928,0
+CHT.US,D,20171013,000000,29.4048,29.4728,29.3348,29.3951,102584.80032813,0
+CHT.US,D,20171016,000000,29.2329,29.362,29.1299,29.2853,100144.90332497,0
+CHT.US,D,20171017,000000,29.362,29.4048,29.3008,29.3533,75756.22821735,0
+CHT.US,D,20171018,000000,29.2251,29.2251,29.1211,29.1474,385766.24706418,0
+CHT.US,D,20171019,000000,29.0279,29.0279,28.8987,28.9667,107605.63479415,0
+CHT.US,D,20171020,000000,29.0094,29.1037,28.889,29.0347,78067.438669718,0
+CHT.US,D,20171023,000000,29.1124,29.1474,29.023,29.0347,61841.608852448,0
+CHT.US,D,20171024,000000,28.9842,29.0687,28.8987,28.9589,55452.57897833,0
+CHT.US,D,20171025,000000,28.9589,29.0279,28.8637,28.9667,137531.94955579,0
+CHT.US,D,20171026,000000,29.0279,29.1474,28.9152,28.924,252429.47906447,0
+CHT.US,D,20171027,000000,28.9842,29.2154,28.924,29.1726,467077.61630646,0
+CHT.US,D,20171030,000000,29.1474,29.2406,28.9929,29.1377,141002.36845776,0
+CHT.US,D,20171031,000000,29.2251,29.2756,29.1124,29.2066,236083.19863565,0
+CHT.US,D,20171101,000000,29.0434,29.1211,28.9405,28.9929,260835.28456272,0
+CHT.US,D,20171102,000000,28.889,29.0182,28.889,29.0094,872011.9824854,0
+CHT.US,D,20171103,000000,29.0279,29.1639,28.9745,29.0094,84694.281289715,0
+CHT.US,D,20171106,000000,28.924,29.1377,28.924,29.1377,50868.24929263,0
+CHT.US,D,20171107,000000,29.1299,29.2251,29.0347,29.0434,178438.83032409,0
+CHT.US,D,20171108,000000,29.1474,29.2756,29.1299,29.2251,72610.099423392,0
+CHT.US,D,20171109,000000,29.1726,29.1726,29.0434,29.1037,93151.561408291,0
+CHT.US,D,20171110,000000,29.1299,29.2659,29.1299,29.1561,91489.960664362,0
+CHT.US,D,20171113,000000,28.9842,28.9929,28.924,28.924,152674.75336153,0
+CHT.US,D,20171114,000000,29.0279,29.1124,29.0279,29.0687,154332.23613583,0
+CHT.US,D,20171115,000000,28.9667,29.091,28.9667,29.0279,92707.850181133,0
+CHT.US,D,20171116,000000,29.0959,29.2066,29.0959,29.1377,192659.2089337,0
+CHT.US,D,20171117,000000,29.1561,29.2406,29.1474,29.2066,113515.95069929,0
+CHT.US,D,20171120,000000,29.1124,29.1561,29.0871,29.1377,112943.55292133,0
+CHT.US,D,20171121,000000,29.2601,29.3873,29.2601,29.362,94331.359706026,0
+CHT.US,D,20171122,000000,29.3533,29.6117,29.3446,29.5767,106477.31111673,0
+CHT.US,D,20171124,000000,29.6272,29.7049,29.6195,29.7049,34742.280238781,0
+CHT.US,D,20171127,000000,29.7049,29.7049,29.5213,29.5417,77192.370124278,0
+CHT.US,D,20171128,000000,29.7049,29.7486,29.6195,29.7049,98887.893096752,0
+CHT.US,D,20171129,000000,29.6369,29.7224,29.6369,29.6544,131391.02735161,0
+CHT.US,D,20171130,000000,29.6272,29.8166,29.5719,29.7992,257975.35465774,0
+CHT.US,D,20171201,000000,29.7894,29.8089,29.43,29.5515,214962.13242595,0
+CHT.US,D,20171204,000000,29.5515,29.6797,29.498,29.5243,83840.83208481,0
+CHT.US,D,20171205,000000,29.6369,29.6369,29.4728,29.4728,104864.0965159,0
+CHT.US,D,20171206,000000,29.4728,29.5417,29.4223,29.498,124966.99473568,0
+CHT.US,D,20171207,000000,29.6447,29.8934,29.5923,29.8769,163156.01555108,0
+CHT.US,D,20171208,000000,29.7992,30.0488,29.7992,30.0148,110902.06947944,0
+CHT.US,D,20171211,000000,30.0653,30.0799,29.9711,30.075,119505.53751972,0
+CHT.US,D,20171212,000000,30.0838,30.0838,29.9623,30.0313,152289.72320153,0
+CHT.US,D,20171213,000000,30.075,30.1683,29.9021,30.143,121358.62385124,0
+CHT.US,D,20171214,000000,30.1255,30.1255,29.9283,30.0906,117494.93885003,0
+CHT.US,D,20171215,000000,30.2129,30.3149,30.1178,30.1605,267111.07027214,0
+CHT.US,D,20171218,000000,30.0148,30.075,29.9536,30.0653,111071.9357265,0
+CHT.US,D,20171219,000000,30.075,30.1343,29.9536,29.9876,113344.02546742,0
+CHT.US,D,20171220,000000,30.0838,30.2129,30.0838,30.143,85354.185922218,0
+CHT.US,D,20171221,000000,30.0906,30.2537,30.0838,30.0906,72610.099423392,0
+CHT.US,D,20171222,000000,30.2975,30.4257,30.2129,30.2722,53677.734069696,0
+CHT.US,D,20171226,000000,30.2129,30.2635,30.2129,30.2382,31773.224138723,0
+CHT.US,D,20171227,000000,30.3062,30.3829,30.2382,30.3062,112584.2600715,0
+CHT.US,D,20171228,000000,30.348,30.414,30.3324,30.3829,56599.433519059,0
+CHT.US,D,20171229,000000,30.3829,30.5549,30.3829,30.4257,89523.630168138,0
+CHT.US,D,20180102,000000,30.6666,31.0435,30.6073,31.0017,139756.68264602,0
+CHT.US,D,20180103,000000,30.9745,31.1688,30.9745,31.0619,194886.00100874,0
+CHT.US,D,20180104,000000,31.0707,31.1212,31.0095,31.0784,599921.2574435,0
+CHT.US,D,20180105,000000,31.2338,31.4048,31.2338,31.397,151275.67318123,0
+CHT.US,D,20180108,000000,31.3358,31.4417,31.2601,31.3446,187907.07198575,0
+CHT.US,D,20180109,000000,31.3786,31.4475,31.3358,31.363,80356.000289146,0
+CHT.US,D,20180110,000000,31.3281,31.397,31.2164,31.3106,103660.61989282,0
+CHT.US,D,20180111,000000,31.3018,31.397,31.2756,31.3358,58013.956085453,0
+CHT.US,D,20180112,000000,32.2198,32.2198,31.2504,31.4922,100393.01099491,0
+CHT.US,D,20180116,000000,31.5252,31.6894,31.4572,31.4572,89971.459364922,0
+CHT.US,D,20180117,000000,31.431,31.602,31.4048,31.5855,118121.89972552,0
+CHT.US,D,20180118,000000,31.3183,31.3183,31.1309,31.1998,96375.931625136,0
+CHT.US,D,20180119,000000,31.6195,31.7827,31.567,31.6894,150974.03190615,0
+CHT.US,D,20180122,000000,31.6447,31.7652,31.5855,31.7652,76599.382498192,0
+CHT.US,D,20180123,000000,31.8176,31.8604,31.7234,31.8176,46258.182296771,0
+CHT.US,D,20180124,000000,31.8516,31.9371,31.7234,31.8254,111137.82324051,0
+CHT.US,D,20180125,000000,32.0061,32.0061,31.8516,31.9284,59393.475910029,0
+CHT.US,D,20180126,000000,31.8254,32.0838,31.8089,32.0838,106308.47436208,0
+CHT.US,D,20180129,000000,32.109,32.109,31.8769,31.9021,239039.90082683,0
+CHT.US,D,20180130,000000,31.6195,31.7487,31.4135,31.4728,135734.45581421,0
+CHT.US,D,20180131,000000,31.6797,31.9284,31.67,31.8089,160061.36137745,0
+CHT.US,D,20180201,000000,31.8176,32.0313,31.8176,32.0313,111885.23472755,0
+CHT.US,D,20180202,000000,31.9284,31.9284,31.7691,31.8516,152098.23761394,0
+CHT.US,D,20180205,000000,31.7924,31.8254,31.2601,31.2756,130721.85728745,0
+CHT.US,D,20180206,000000,31.0784,31.602,31.0619,31.5942,221068.0518883,0
+CHT.US,D,20180207,000000,31.6447,31.8089,31.4572,31.4572,176965.62669053,0
+CHT.US,D,20180208,000000,31.4922,31.5252,31.0707,31.0872,221794.87352722,0
+CHT.US,D,20180209,000000,31.2406,31.5942,30.821,31.3106,279163.33787386,0
+CHT.US,D,20180212,000000,31.5252,31.7739,31.3786,31.5942,146718.1102981,0
+CHT.US,D,20180213,000000,31.567,31.7652,31.2756,31.3358,290326.12403646,0
+CHT.US,D,20180214,000000,31.2504,31.6797,31.1814,31.6447,211681.14012675,0
+CHT.US,D,20180215,000000,31.9284,31.9284,31.465,31.7574,166668.64364172,0
+CHT.US,D,20180216,000000,31.636,31.8866,31.4825,31.7739,84796.201037949,0
+CHT.US,D,20180220,000000,31.6447,31.7049,31.4825,31.5855,110689.99404372,0
+CHT.US,D,20180221,000000,31.9118,32.0226,31.6962,31.7147,153345.9824105,0
+CHT.US,D,20180222,000000,31.6447,31.8089,31.6107,31.7312,120507.23363115,0
+CHT.US,D,20180223,000000,31.7992,32.1935,31.7992,32.1935,86332.203708298,0
+CHT.US,D,20180226,000000,32.1858,32.3499,32.1858,32.3062,74569.223472771,0
+CHT.US,D,20180227,000000,31.9624,32.1595,31.9624,31.9624,117729.66311868,0
+CHT.US,D,20180228,000000,32.0061,32.0741,31.7652,31.7739,62166.92845287,0
+CHT.US,D,20180301,000000,31.7312,31.8429,31.5427,31.7312,82294.534490397,0
+CHT.US,D,20180302,000000,31.602,31.8176,31.5505,31.8089,127074.36569158,0
+CHT.US,D,20180305,000000,31.5942,31.9118,31.5942,31.9021,53299.910356547,0
+CHT.US,D,20180306,000000,32.2547,32.3412,32.0663,32.109,117011.07741902,0
+CHT.US,D,20180307,000000,31.9896,32.1935,31.9896,32.1527,84638.68869977,0
+CHT.US,D,20180308,000000,32.0148,32.1527,31.9964,32.1265,76043.456598736,0
+CHT.US,D,20180309,000000,32.1343,32.144,31.7661,32.0838,200906.47260137,0
+CHT.US,D,20180312,000000,31.9021,31.9284,31.7652,31.8341,178493.39342163,0
+CHT.US,D,20180313,000000,31.8769,31.8769,31.6632,31.7049,93490.264409997,0
+CHT.US,D,20180314,000000,31.8429,31.9556,31.7574,31.8176,89321.849656483,0
+CHT.US,D,20180315,000000,31.8769,32.0488,31.7992,31.8341,165176.90914485,0
+CHT.US,D,20180316,000000,31.9556,32.3237,31.9556,32.1935,249393.50595799,0
+CHT.US,D,20180319,000000,32.1343,32.2897,32.0993,32.2635,143786.11592467,0
+CHT.US,D,20180320,000000,32.1935,32.3315,32.1265,32.1935,181807.32947783,0
+CHT.US,D,20180321,000000,32.3839,32.6491,32.3839,32.5898,259756.37652082,0
+CHT.US,D,20180322,000000,32.4354,32.6491,32.3917,32.4257,135091.02306021,0
+CHT.US,D,20180323,000000,32.6229,32.6229,32.0838,32.1187,81512.120261533,0
+CHT.US,D,20180326,000000,32.719,32.7705,32.5209,32.6491,120121.17397875,0
+CHT.US,D,20180327,000000,32.7365,32.9502,32.719,32.7521,131312.78592873,0
+CHT.US,D,20180328,000000,32.9085,33.1309,32.8987,33.0532,168071.84179164,0
+CHT.US,D,20180329,000000,32.9755,33.4223,32.9677,33.363,391204.02595478,0
+CHT.US,D,20180402,000000,33.3533,33.4223,33.1561,33.2251,348348.31606116,0
+CHT.US,D,20180403,000000,33.2164,33.466,33.0367,33.4136,244276.92869819,0
+CHT.US,D,20180404,000000,33.3193,33.4738,33.2076,33.4136,247522.91825556,0
+CHT.US,D,20180405,000000,33.534,33.534,33.2941,33.3116,116800.03147571,0
+CHT.US,D,20180406,000000,33.3116,33.3533,33.0872,33.1134,155588.21687164,0
+CHT.US,D,20180409,000000,33.4825,33.5952,33.3883,33.499,98006.647596874,0
+CHT.US,D,20180410,000000,33.6107,33.7662,33.5253,33.7399,106130.37217578,0
+CHT.US,D,20180411,000000,33.5427,33.7662,33.5427,33.7224,86002.76613825,0
+CHT.US,D,20180412,000000,33.637,33.637,33.431,33.5253,95646.021508998,0
+CHT.US,D,20180413,000000,33.431,33.431,33.2339,33.2941,139936.84381714,0
+CHT.US,D,20180416,000000,33.1659,33.2688,33.1212,33.2164,108764.84324375,0
+CHT.US,D,20180417,000000,33.2688,33.398,33.2591,33.3281,101947.54452857,0
+CHT.US,D,20180418,000000,33.5087,33.6457,33.4136,33.4573,63472.324824186,0
+CHT.US,D,20180419,000000,33.4738,33.5602,33.1056,33.2426,117358.01635997,0
+CHT.US,D,20180420,000000,33.1396,33.1396,32.9502,33.0716,160479.33529444,0
+CHT.US,D,20180423,000000,32.8045,32.8473,32.7521,32.7783,96396.521473264,0
+CHT.US,D,20180424,000000,32.3315,32.4869,32.2722,32.3752,270532.0735386,0
+CHT.US,D,20180425,000000,32.1935,32.1935,31.9808,32.0575,230723.66116793,0
+CHT.US,D,20180426,000000,32.1265,32.4257,32.1265,32.3664,227502.3794283,0
+CHT.US,D,20180427,000000,32.5811,32.787,32.5209,32.7618,74495.10001951,0
+CHT.US,D,20180430,000000,32.7618,32.7948,32.5724,32.6161,102502.44093562,0
+CHT.US,D,20180501,000000,32.4607,32.5724,32.4179,32.4869,97113.048188118,0
+CHT.US,D,20180502,000000,32.3752,32.4004,32.1858,32.213,102365.51844557,0
+CHT.US,D,20180503,000000,32.1343,32.281,31.9556,32.2198,97273.649003517,0
+CHT.US,D,20180504,000000,32.246,32.2897,32.1343,32.213,101755.02944858,0
+CHT.US,D,20180507,000000,32.213,32.213,32.0313,32.0741,53602.581124029,0
+CHT.US,D,20180508,000000,31.9896,32.0925,31.9896,32.0575,166458.62719082,0
+CHT.US,D,20180509,000000,31.8429,31.8429,31.3883,31.4223,81869.354126554,0
+CHT.US,D,20180510,000000,31.2601,31.3349,31.1212,31.3106,87122.853876413,0
+CHT.US,D,20180511,000000,31.3786,31.4388,31.2669,31.3018,45106.18029401,0
+CHT.US,D,20180514,000000,31.3358,31.4728,31.3018,31.3446,103226.17409732,0
+CHT.US,D,20180515,000000,31.0784,31.0959,30.8395,30.89,86969.459507859,0
+CHT.US,D,20180516,000000,30.821,30.9677,30.821,30.9405,76365.687721939,0
+CHT.US,D,20180517,000000,30.9405,31.1212,30.8987,30.9589,141764.1928385,0
+CHT.US,D,20180518,000000,31.2338,31.3786,31.2066,31.3446,180130.28634781,0
+CHT.US,D,20180521,000000,31.3446,31.4048,31.2504,31.3533,138909.41039555,0
+CHT.US,D,20180522,000000,31.363,31.5252,31.3281,31.4728,96870.087980208,0
+CHT.US,D,20180523,000000,31.4388,31.4572,31.1998,31.3281,91059.632838486,0
+CHT.US,D,20180524,000000,31.3786,31.4922,31.3446,31.4388,75378.404504202,0
+CHT.US,D,20180525,000000,31.602,31.602,31.3446,31.567,55850.992539606,0
+CHT.US,D,20180529,000000,31.2756,31.2756,30.8812,30.9337,180128.227363,0
+CHT.US,D,20180530,000000,30.9337,31.1134,30.8463,31.0279,112152.90275322,0
+CHT.US,D,20180531,000000,31.0095,31.1212,31.0095,31.1046,89230.224832314,0
+CHT.US,D,20180601,000000,31.4922,31.5252,31.3533,31.431,79131.933817936,0
+CHT.US,D,20180604,000000,31.4572,31.6632,31.4572,31.5855,158210.33403074,0
+CHT.US,D,20180605,000000,31.5767,31.5767,31.4475,31.4922,98903.335482848,0
+CHT.US,D,20180606,000000,31.636,31.7574,31.6282,31.7147,96126.794462787,0
+CHT.US,D,20180607,000000,31.534,31.6195,31.4388,31.499,50160.988009434,0
+CHT.US,D,20180608,000000,31.4572,31.5175,31.3446,31.5175,44488.48485017,0
+CHT.US,D,20180611,000000,31.4572,31.5554,31.4388,31.4572,58620.327112822,0
+CHT.US,D,20180612,000000,31.4728,31.4728,31.3698,31.4388,50081.717094141,0
+CHT.US,D,20180613,000000,31.4475,31.4728,31.2931,31.3533,73098.078824026,0
+CHT.US,D,20180614,000000,31.2164,31.2164,31.0784,31.1046,53388.446703498,0
+CHT.US,D,20180615,000000,30.9745,31.0872,30.9152,30.9677,88571.349692218,0
+CHT.US,D,20180618,000000,30.9075,30.9075,30.752,30.8298,158069.29357106,0
+CHT.US,D,20180619,000000,30.7433,30.9337,30.7015,30.8987,125937.80607491,0
+CHT.US,D,20180620,000000,31.1814,31.2338,31.0435,31.0707,104901.15824253,0
+CHT.US,D,20180621,000000,30.9152,30.9152,30.7015,30.7103,94170.758890627,0
+CHT.US,D,20180622,000000,31.0279,31.1134,30.9337,31.0279,97888.255970138,0
+CHT.US,D,20180625,000000,30.9075,30.9152,30.6238,30.7015,112447.33758145,0
+CHT.US,D,20180626,000000,30.7268,30.8502,30.6578,30.8045,112561.61123856,0
+CHT.US,D,20180627,000000,30.8463,30.9075,30.5452,30.5452,81167.240305389,0
+CHT.US,D,20180628,000000,30.6666,30.7618,30.6491,30.752,62879.337198099,0
+CHT.US,D,20180629,000000,30.8123,30.924,30.8123,30.8395,83158.278619366,0
+CHT.US,D,20180702,000000,30.5801,30.7958,30.5549,30.6831,74303.61443192,0
+CHT.US,D,20180703,000000,30.9492,31.0367,30.6578,31.0017,130920.54932189,0
+CHT.US,D,20180705,000000,31.1561,31.2931,31.1561,31.2251,82407.778655101,0
+CHT.US,D,20180706,000000,31.2601,31.5175,31.2601,31.4825,127959.72916108,0
+CHT.US,D,20180709,000000,31.534,31.636,31.4495,31.6282,179591.86181926,0
+CHT.US,D,20180710,000000,31.5252,31.6107,31.1998,31.3698,380309.93731026,0
+CHT.US,D,20180711,000000,31.4223,31.5175,31.2406,31.2601,192945.40782268,0
+CHT.US,D,20180712,000000,31.4135,31.4135,31.2601,31.3018,102084.46701862,0
+CHT.US,D,20180713,000000,31.2164,31.2164,30.89,30.9677,217837.50471702,0
+CHT.US,D,20180716,000000,31.0619,31.0784,30.9589,31.0095,89252.873665254,0
+CHT.US,D,20180717,000000,31.1212,31.1998,31.0872,31.1726,101736.49858526,0
+CHT.US,D,20180718,000000,31.1046,31.2066,30.9929,31.0784,186696.38891583,0
+CHT.US,D,20180719,000000,31.0784,31.0959,30.787,31.0784,304637.09797782,0
+CHT.US,D,20180720,000000,30.9181,30.99,30.6433,30.7686,136170.96059453,0
+CHT.US,D,20180723,000000,30.7686,30.7686,30.6433,30.687,79175.172499005,0
+CHT.US,D,20180724,000000,30.5452,30.7229,30.413,30.6967,115517.28393733,0
+CHT.US,D,20180725,000000,30.6083,30.7491,30.5898,30.7326,87355.519160259,0
+CHT.US,D,20180726,000000,30.6705,30.856,30.5801,30.7686,161954.59791282,0
+CHT.US,D,20180727,000000,30.7064,30.8832,30.7064,30.8472,127285.41163489,0
+CHT.US,D,20180730,000000,30.8657,31.2028,30.8472,31.0347,152167.21360517,0
+CHT.US,D,20180731,000000,30.9803,31.0065,30.6248,30.6433,152749.90630719,0
+CHT.US,D,20180801,000000,30.5801,30.7064,30.5286,30.6161,88220.292781635,0
+CHT.US,D,20180802,000000,30.3062,30.4558,30.279,30.3149,116790.76604405,0
+CHT.US,D,20180803,000000,30.6248,30.7132,30.482,30.7064,100409.48287341,0
+CHT.US,D,20180806,000000,30.6433,30.6967,30.6083,30.6161,54273.810173002,0
+CHT.US,D,20180807,000000,30.652,30.821,30.652,30.7132,67085.84317065,0
+CHT.US,D,20180808,000000,30.7132,30.8744,30.6967,30.8657,130159.75443356,0
+CHT.US,D,20180809,000000,30.856,30.99,30.7588,30.8298,116401.61791443,0
+CHT.US,D,20180810,000000,30.821,30.9094,30.6705,30.7491,117108.87919763,0
+CHT.US,D,20180813,000000,30.5374,30.7132,30.4296,30.4393,89710.997786102,0
+CHT.US,D,20180814,000000,30.6705,30.8113,30.6161,30.6433,80542.338414704,0
+CHT.US,D,20180815,000000,30.5723,30.652,30.4917,30.5986,94917.140885267,0
+CHT.US,D,20180816,000000,30.5898,30.7064,30.5102,30.5723,127049.65787382,0
+CHT.US,D,20180817,000000,30.5986,30.7695,30.5986,30.7229,82430.427488042,0
+CHT.US,D,20180820,000000,30.7414,30.8395,30.7229,30.7588,62976.109484301,0
+CHT.US,D,20180821,000000,31.1688,31.3009,31.1493,31.2309,108928.53253637,0
+CHT.US,D,20180822,000000,30.8919,31.1406,30.8919,31.1056,89790.268701395,0
+CHT.US,D,20180823,000000,31.0784,31.2309,30.9376,30.9716,114651.48082355,0
+CHT.US,D,20180824,000000,30.9376,30.9716,30.8919,30.9444,91500.255588426,0
+CHT.US,D,20180827,000000,31.0065,31.3183,31.0065,31.3183,78243.481871213,0
+CHT.US,D,20180828,000000,31.3281,31.4446,31.2572,31.2572,40830.69833023,0
+CHT.US,D,20180829,000000,31.0707,31.3009,31.0707,31.2474,63079.058724941,0
+CHT.US,D,20180830,000000,30.9016,31.0784,30.8113,30.8472,104884.68636403,0
+CHT.US,D,20180831,000000,31.2028,31.2921,31.159,31.2834,91412.748733882,0
+CHT.US,D,20180904,000000,31.0609,31.1328,30.9376,31.0784,45059.853135722,0
+CHT.US,D,20180905,000000,30.9541,31.0707,30.9279,30.9716,85600.234607347,0
+CHT.US,D,20180906,000000,30.7491,31.026,30.7491,30.9094,62395.475767091,0
+CHT.US,D,20180907,000000,31.0163,31.1688,30.9541,30.9541,171518.58236827,0
+CHT.US,D,20180910,000000,31.0522,31.2737,31.0522,31.1756,118252.64526114,0
+CHT.US,D,20180911,000000,31.4786,31.8254,31.4786,31.7982,140385.70250633,0
+CHT.US,D,20180912,000000,31.6379,31.8254,31.4971,31.5952,245030.51713967,0
+CHT.US,D,20180913,000000,31.5233,31.6214,31.399,31.4427,151462.01130679,0
+CHT.US,D,20180914,000000,31.2028,31.2834,31.0969,31.1756,60223.246789587,0
+CHT.US,D,20180917,000000,31.1144,31.3281,31.1144,31.3096,65617.786999123,0
+CHT.US,D,20180918,000000,31.5408,31.772,31.5408,31.7001,92980.665668829,0
+CHT.US,D,20180919,000000,31.7098,31.7982,31.6573,31.7098,89186.986151245,0
+CHT.US,D,20180920,000000,31.5592,31.6651,31.4689,31.5855,107610.78225618,0
+CHT.US,D,20180921,000000,31.5146,31.5952,31.4922,31.5408,168232.44260704,0
+CHT.US,D,20180924,000000,31.4689,31.5146,31.399,31.4165,47410.184299533,0
+CHT.US,D,20180925,000000,31.5592,31.6573,31.5408,31.603,70729.216796899,0
+CHT.US,D,20180926,000000,31.603,31.7205,31.567,31.5767,72177.712612704,0
+CHT.US,D,20180927,000000,31.8341,31.9672,31.772,31.9148,260262.88678476,0
+CHT.US,D,20180928,000000,31.8429,31.9313,31.7632,31.9235,78020.082019024,0
+CHT.US,D,20181001,000000,31.9672,32.1459,31.9313,32.1362,100657.59054335,0
+CHT.US,D,20181002,000000,31.8254,31.8788,31.6836,31.7632,107790.9434273,0
+CHT.US,D,20181003,000000,31.6836,31.6836,31.532,31.5592,96735.22447497,0
+CHT.US,D,20181004,000000,31.4524,31.4524,31.1144,31.2212,89147.865439802,0
+CHT.US,D,20181005,000000,31.4427,31.567,31.1853,31.2572,94535.199202493,0
+CHT.US,D,20181008,000000,31.1406,31.1406,30.9803,31.1056,90890.796083837,0
+CHT.US,D,20181009,000000,31.2572,31.5991,31.2572,31.5495,188652.42448799,0
+CHT.US,D,20181010,000000,31.4689,31.4689,31.1688,31.1853,89704.820831664,0
+CHT.US,D,20181011,000000,31.159,31.2572,30.7686,30.99,100264.32444411,0
+CHT.US,D,20181012,000000,31.0425,31.1056,30.8754,30.9638,93599.390605075,0
+CHT.US,D,20181015,000000,30.687,30.8395,30.6248,30.6607,115205.34773819,0
+CHT.US,D,20181016,000000,30.8035,30.9997,30.8035,30.9541,101116.74415661,0
+CHT.US,D,20181017,000000,30.8657,30.9016,30.7763,30.8395,65800.007155056,0
+CHT.US,D,20181018,000000,30.856,31.0609,30.821,30.8395,83923.191477322,0
+CHT.US,D,20181019,000000,30.8298,30.8657,30.7443,30.8298,95054.063375318,0
+CHT.US,D,20181022,000000,31.0707,31.0969,30.7938,30.8832,72326.989011632,0
+CHT.US,D,20181023,000000,30.652,30.9016,30.4917,30.8298,85910.111821674,0
+CHT.US,D,20181024,000000,30.9541,30.9541,30.5986,30.6083,171214.88210838,0
+CHT.US,D,20181025,000000,31.0609,31.0872,30.8657,30.9444,223987.69235285,0
+CHT.US,D,20181026,000000,31.0347,31.2028,30.8832,30.9803,166379.35627552,0
+CHT.US,D,20181029,000000,31.2212,31.532,31.2028,31.3183,140226.13118334,0
+CHT.US,D,20181030,000000,31.159,31.4883,31.159,31.4883,112946.64139855,0
+CHT.US,D,20181031,000000,31.736,31.7817,31.1688,31.1853,165981.97220665,0
+CHT.US,D,20181101,000000,30.8657,30.99,30.7132,30.9094,152849.76707061,0
+CHT.US,D,20181102,000000,30.7414,30.7491,30.5014,30.5014,78064.350192499,0
+CHT.US,D,20181105,000000,30.4393,30.6083,30.3674,30.482,79263.708845955,0
+CHT.US,D,20181106,000000,30.5539,30.5801,30.5102,30.5374,53516.103761891,0
+CHT.US,D,20181107,000000,30.7763,31.1144,30.7414,31.0784,97526.904135491,0
+CHT.US,D,20181108,000000,30.9094,30.9638,30.7851,30.8395,79512.846008304,0
+CHT.US,D,20181109,000000,30.6782,30.7491,30.5014,30.6161,107682.84672463,0
+CHT.US,D,20181112,000000,30.482,30.6161,30.244,30.2868,201691.97530745,0
+CHT.US,D,20181113,000000,30.4752,30.6248,30.4296,30.5014,85678.476030234,0
+CHT.US,D,20181114,000000,30.6083,30.7326,30.5277,30.6607,76458.342038515,0
+CHT.US,D,20181115,000000,30.6083,30.8657,30.5898,30.8035,93612.774006358,0
+CHT.US,D,20181116,000000,30.5539,30.7229,30.5374,30.652,75620.335219706,0
+CHT.US,D,20181119,000000,30.7229,30.7326,30.5898,30.5986,64372.101187379,0
+CHT.US,D,20181120,000000,30.5898,30.7414,30.4752,30.518,68804.065996931,0
+CHT.US,D,20181121,000000,30.652,30.8832,30.6345,30.8035,79475.784281674,0
+CHT.US,D,20181123,000000,30.8744,30.8783,30.7588,30.7588,51867.886419245,0
+CHT.US,D,20181126,000000,30.7686,30.9444,30.7686,30.856,84605.744942765,0
+CHT.US,D,20181127,000000,30.8472,30.9444,30.7588,30.9016,95358.793127613,0
+CHT.US,D,20181128,000000,30.8657,31.0522,30.8162,31.0522,68375.797155869,0
+CHT.US,D,20181129,000000,30.9181,30.9181,30.6433,30.6782,93149.502423478,0
+CHT.US,D,20181130,000000,30.8298,31.0163,30.8298,30.8744,133510.75221639,0
+CHT.US,D,20181203,000000,30.7763,30.8395,30.6705,30.8395,101390.58913671,0
+CHT.US,D,20181204,000000,30.7763,30.8395,30.4033,30.4033,114525.88274997,0
+CHT.US,D,20181206,000000,30.2605,30.9405,30.2605,30.9016,653502.219227,0
+CHT.US,D,20181207,000000,30.9444,31.1328,30.9181,30.9181,150261.62316092,0
+CHT.US,D,20181210,000000,31.2474,31.2474,30.8298,30.99,83112.980953485,0
+CHT.US,D,20181211,000000,31.2212,31.2572,31.0784,31.1231,63819.263765142,0
+CHT.US,D,20181212,000000,31.2659,31.3009,31.1406,31.2212,87693.192669558,0
+CHT.US,D,20181213,000000,31.2028,31.2028,30.9716,31.1328,83810.976805024,0
+CHT.US,D,20181214,000000,31.026,31.0833,30.9065,31.0425,62326.499775862,0
+CHT.US,D,20181217,000000,31.0425,31.159,30.8404,30.8744,185127.44248847,0
+CHT.US,D,20181218,000000,30.8919,31.0425,30.7987,30.8035,132527.58696828,0
+CHT.US,D,20181219,000000,30.9638,31.2737,30.7326,30.7414,82674.417188358,0
+CHT.US,D,20181220,000000,30.9016,31.159,30.9016,31.0522,110920.60034276,0
+CHT.US,D,20181221,000000,31.1056,31.2921,30.8657,30.9803,203257.83325758,0
+CHT.US,D,20181224,000000,30.8395,30.8395,30.5102,30.6705,43867.70092911,0
+CHT.US,D,20181226,000000,30.5801,30.9016,30.5014,30.8744,76384.218585254,0
+CHT.US,D,20181227,000000,30.5986,30.9997,30.5986,30.9376,102524.06027616,0
+CHT.US,D,20181228,000000,31.7195,32.1003,31.6573,31.7273,219595.87774715,0
+CHT.US,D,20181231,000000,31.941,31.9944,31.7292,31.8167,112357.77174209,0
+CHT.US,D,20190102,000000,31.1144,31.2474,30.9716,31.2474,153390.25058397,0
+CHT.US,D,20190103,000000,30.8919,31.0163,30.7851,30.8832,149328.90304073,0
+CHT.US,D,20190104,000000,31.2212,31.3805,31.0784,31.3009,77788.446227584,0
+CHT.US,D,20190107,000000,31.3096,31.4524,31.2834,31.2921,77681.379017318,0
+CHT.US,D,20190108,000000,31.0347,31.1493,30.8035,30.8832,141697.27583208,0
+CHT.US,D,20190109,000000,30.9716,31.0163,30.8298,30.8395,93842.350812986,0
+CHT.US,D,20190110,000000,30.7491,31.0707,30.7375,31.0065,153474.6689613,0
+CHT.US,D,20190111,000000,30.7851,30.8832,30.652,30.8657,79817.575760598,0
+CHT.US,D,20190114,000000,30.5986,30.687,30.5986,30.5986,55216.825217264,0
+CHT.US,D,20190115,000000,30.7588,30.8395,30.6607,30.7064,155699.40205153,0
+CHT.US,D,20190116,000000,30.7588,30.8521,30.7064,30.7064,53060.038625856,0
+CHT.US,D,20190117,000000,30.6161,30.7763,30.5539,30.7064,102980.12541219,0
+CHT.US,D,20190118,000000,30.7064,30.7851,30.6705,30.7064,71874.012352816,0
+CHT.US,D,20190122,000000,30.6248,30.7686,30.6034,30.7229,105493.11637621,0
+CHT.US,D,20190123,000000,30.6161,30.7686,30.6161,30.7686,156640.35811098,0
+CHT.US,D,20190124,000000,30.7064,30.7763,30.6782,30.687,76515.993613274,0
+CHT.US,D,20190125,000000,30.8113,30.8298,30.7132,30.7414,113103.12424432,0
+CHT.US,D,20190128,000000,30.518,30.8919,30.518,30.8919,94579.467375968,0
+CHT.US,D,20190129,000000,30.9444,30.9444,30.6705,30.8035,145971.72830346,0
+CHT.US,D,20190130,000000,30.9803,31.159,30.8298,31.1056,72520.533584035,0
+CHT.US,D,20190131,000000,31.1056,31.364,31.1056,31.2028,95615.136736806,0
+CHT.US,D,20190201,000000,31.2028,31.2737,31.0707,31.2028,55846.874569981,0
+CHT.US,D,20190204,000000,31.2309,31.2309,31.0872,31.2212,30649.018430934,0
+CHT.US,D,20190205,000000,31.3096,31.3718,31.2377,31.3358,40257.271059866,0
+CHT.US,D,20190206,000000,31.3358,31.4262,31.2572,31.3183,87035.347021869,0
+CHT.US,D,20190207,000000,31.2737,31.2737,31.0065,31.1231,57165.654342579,0
+CHT.US,D,20190208,000000,31.1328,31.1493,31.0065,31.1493,85128.727085216,0
+CHT.US,D,20190211,000000,31.1056,31.1056,30.4558,30.482,137252.95711365,0
+CHT.US,D,20190212,000000,30.687,30.6967,30.5374,30.5452,138786.90079919,0
+CHT.US,D,20190213,000000,30.447,30.5723,30.4296,30.482,102986.30236663,0
+CHT.US,D,20190214,000000,30.447,30.482,30.3674,30.4033,66978.775960384,0
+CHT.US,D,20190215,000000,30.5539,30.6967,30.4976,30.6433,90268.982670371,0
+CHT.US,D,20190219,000000,30.5539,30.6161,30.4917,30.5723,56423.390317565,0
+CHT.US,D,20190220,000000,30.6433,30.7326,30.6248,30.687,33864.123216122,0
+CHT.US,D,20190221,000000,30.7326,30.7326,30.4752,30.5801,74716.440886886,0
+CHT.US,D,20190222,000000,30.7763,30.9541,30.7326,30.9541,55030.487091706,0
+CHT.US,D,20190225,000000,30.9803,31.026,30.8298,30.9376,85058.721601581,0
+CHT.US,D,20190226,000000,30.8395,30.9094,30.7414,30.9016,50011.711610506,0
+CHT.US,D,20190227,000000,31.026,31.026,30.8744,30.9094,80821.330856838,0
+CHT.US,D,20190228,000000,30.9444,30.9803,30.7491,30.9541,77232.520328128,0
+CHT.US,D,20190301,000000,31.0707,31.0707,30.8113,30.8113,49109.876262499,0
+CHT.US,D,20190304,000000,30.9279,30.9444,30.7229,30.8472,126881.85061158,0
+CHT.US,D,20190305,000000,30.99,30.9997,30.8113,30.8472,64585.206115504,0
+CHT.US,D,20190306,000000,31.0347,31.0425,30.8035,31.0347,57986.15979048,0
+CHT.US,D,20190307,000000,30.8744,30.9444,30.7491,30.7763,63384.817969642,0
+CHT.US,D,20190308,000000,30.8919,30.9181,30.7851,30.856,52114.964596781,0
+CHT.US,D,20190311,000000,30.7851,30.8744,30.7851,30.8035,43691.657727616,0
+CHT.US,D,20190312,000000,30.9094,31.1493,30.9094,31.1406,53736.415136861,0
+CHT.US,D,20190313,000000,31.1144,31.1144,31.0163,31.0347,31508.644590278,0
+CHT.US,D,20190314,000000,30.8919,31.0065,30.8919,30.9803,36108.416662074,0
+CHT.US,D,20190315,000000,31.0872,31.195,31.0163,31.195,88315.006083024,0
+CHT.US,D,20190318,000000,31.2572,31.3281,31.195,31.3281,38567.874020963,0
+CHT.US,D,20190319,000000,31.3805,31.399,31.3096,31.3281,57137.858047606,0
+CHT.US,D,20190320,000000,31.364,31.5233,31.2474,31.3183,52392.927546509,0
+CHT.US,D,20190321,000000,31.3455,31.3455,31.1756,31.2474,59978.227596864,0
+CHT.US,D,20190322,000000,31.2309,31.3358,31.1853,31.2028,67258.797894925,0
+CHT.US,D,20190325,000000,31.159,31.1853,31.0833,31.1406,35870.603916195,0
+CHT.US,D,20190326,000000,31.2572,31.4427,31.2572,31.4262,61580.117781222,0
+CHT.US,D,20190327,000000,31.4262,31.4621,31.3358,31.4067,108422.02227242,0
+CHT.US,D,20190328,000000,31.5048,31.5913,31.4262,31.4262,110281.28555838,0
+CHT.US,D,20190329,000000,31.5592,31.6476,31.5048,31.603,80594.84252743,0
+CHT.US,D,20190401,000000,31.7904,31.941,31.7817,31.8963,59306.998547891,0
+CHT.US,D,20190402,000000,31.6573,31.669,31.4689,31.567,40086.375320403,0
+CHT.US,D,20190403,000000,31.4524,31.4524,31.2377,31.2659,70083.725058086,0
+CHT.US,D,20190404,000000,31.2921,31.3096,31.2028,31.2659,53087.834920829,0
+CHT.US,D,20190405,000000,31.3009,31.3009,31.195,31.2377,46272.595190461,0
+CHT.US,D,20190408,000000,31.2028,31.2028,31.1144,31.1328,41102.48432552,0
+CHT.US,D,20190409,000000,31.3455,31.4339,31.2028,31.2309,198360.53788034,0
+CHT.US,D,20190410,000000,31.2474,31.3183,31.1493,31.2212,108129.646429,0
+CHT.US,D,20190411,000000,31.1406,31.3281,31.0522,31.0872,80266.434449789,0
+CHT.US,D,20190412,000000,31.2377,31.5855,31.2377,31.2737,103720.33045239,0
+CHT.US,D,20190415,000000,31.3455,31.5048,31.2377,31.2737,129378.3696971,0
+CHT.US,D,20190416,000000,31.4883,31.6651,31.4427,31.6117,96317.250557971,0
+CHT.US,D,20190417,000000,31.532,31.5952,31.3591,31.3718,100088.28124261,0
+CHT.US,D,20190418,000000,31.4689,31.603,31.4621,31.4689,101583.10421671,0
+CHT.US,D,20190422,000000,31.5048,31.5495,31.4427,31.4883,68405.652435654,0
+CHT.US,D,20190423,000000,31.6379,31.6651,31.5408,31.6117,164326.54841716,0
+CHT.US,D,20190424,000000,31.5855,31.5855,31.4903,31.5592,58610.032188758,0
+CHT.US,D,20190425,000000,31.5592,31.7001,31.4621,31.603,57534.21262407,0
+CHT.US,D,20190426,000000,31.5855,31.8963,31.5855,31.7904,67279.387743053,0
+CHT.US,D,20190429,000000,31.8429,32.0129,31.7195,31.8788,61685.126006675,0
+CHT.US,D,20190430,000000,31.9857,32.1003,31.9148,32.0391,34653.74389183,0
+CHT.US,D,20190501,000000,32.0294,32.1197,31.9769,32.0216,26490.898601485,0
+CHT.US,D,20190502,000000,31.9672,31.9944,31.8254,31.8691,222931.43314389,0
+CHT.US,D,20190503,000000,31.9944,32.1625,31.905,32.0653,64434.90022417,0
+CHT.US,D,20190506,000000,31.7632,32.0216,31.7545,32.0216,62250.317337789,0
+CHT.US,D,20190507,000000,31.8526,31.9235,31.7545,31.8341,54274.839665408,0
+CHT.US,D,20190508,000000,31.9313,32.1275,31.8788,31.8885,87556.270179507,0
+CHT.US,D,20190509,000000,31.7273,31.7457,31.4524,31.4971,55489.64070496,0
+CHT.US,D,20190510,000000,31.5767,31.6302,31.532,31.567,82951.35064568,0
+CHT.US,D,20190513,000000,31.3455,31.4971,31.2659,31.4427,75650.190499491,0
+CHT.US,D,20190514,000000,31.7273,31.9313,31.7273,31.9148,87272.130275341,0
+CHT.US,D,20190515,000000,31.7195,31.7506,31.6117,31.6117,98454.476793658,0
+CHT.US,D,20190516,000000,31.6379,31.7545,31.6166,31.736,64109.580623747,0
+CHT.US,D,20190517,000000,31.532,31.6476,31.4786,31.5146,41408.243570221,0
+CHT.US,D,20190520,000000,31.5495,31.7817,31.5495,31.6739,58611.061681165,0
+CHT.US,D,20190521,000000,31.9148,31.9148,31.7273,31.8613,77829.62592384,0
+CHT.US,D,20190522,000000,31.7001,31.8429,31.6739,31.8167,52056.283529616,0
+CHT.US,D,20190523,000000,31.6739,31.7273,31.603,31.6739,44161.106264934,0
+CHT.US,D,20190524,000000,31.8079,31.8526,31.7856,31.8526,32749.18293999,0
+CHT.US,D,20190528,000000,31.8079,31.8079,31.5408,31.567,61198.176098448,0
+CHT.US,D,20190529,000000,31.6117,31.7001,31.532,31.5855,62508.719931795,0
+CHT.US,D,20190530,000000,31.7632,31.8526,31.7195,31.7457,65409.82953303,0
+CHT.US,D,20190531,000000,31.6379,31.7545,31.6379,31.7273,52057.313022022,0
+CHT.US,D,20190603,000000,31.8429,32.0838,31.8167,32.0294,83578.311521178,0
+CHT.US,D,20190604,000000,31.9857,32.0838,31.9148,32.0838,97825.456933347,0
+CHT.US,D,20190605,000000,32.1984,32.2606,32.0925,32.11,37012.310994893,0
+CHT.US,D,20190606,000000,32.1896,32.315,31.9964,32.1819,38626.555088128,0
+CHT.US,D,20190607,000000,32.2168,32.3674,32.1819,32.3674,53264.90761473,0
+CHT.US,D,20190610,000000,32.3674,32.3771,32.2081,32.2343,40013.281359549,0
+CHT.US,D,20190611,000000,32.1984,32.5102,32.1984,32.3674,47210.462772691,0
+CHT.US,D,20190612,000000,32.2703,32.2703,32.0838,32.1625,86372.353912147,0
+CHT.US,D,20190613,000000,32.0294,32.1275,32.0294,32.0478,78033.465420307,0
+CHT.US,D,20190614,000000,31.9769,31.9769,31.6573,31.8691,83589.635937648,0
+CHT.US,D,20190617,000000,31.7457,31.8031,31.7001,31.7817,54121.445296854,0
+CHT.US,D,20190618,000000,31.8079,32.1003,31.8079,32.0478,99422.199655674,0
+CHT.US,D,20190619,000000,32.0391,32.652,32.0391,32.6345,77538.279572829,0
+CHT.US,D,20190620,000000,32.483,32.5626,32.4131,32.5277,85034.013783827,0
+CHT.US,D,20190621,000000,32.4917,32.7064,32.11,32.11,456611.796503,0
+CHT.US,D,20190624,000000,32.4558,32.7142,32.4558,32.6248,110596.31023474,0
+CHT.US,D,20190625,000000,32.5986,32.7851,32.5811,32.687,102862.76327786,0
+CHT.US,D,20190626,000000,32.687,32.821,32.6608,32.6705,64386.514081069,0
+CHT.US,D,20190627,000000,32.5986,32.6608,32.5102,32.5364,79114.432447027,0
+CHT.US,D,20190628,000000,32.5189,32.5549,32.448,32.483,38470.072242355,0
+CHT.US,D,20190701,000000,32.6705,32.6705,32.3412,32.4558,35658.528480477,0
+CHT.US,D,20190702,000000,32.5811,32.6782,32.5626,32.6705,87244.333980368,0
+CHT.US,D,20190703,000000,32.6248,32.7064,32.5898,32.6782,42744.524713728,0
+CHT.US,D,20190705,000000,32.617,32.6967,32.4917,32.6442,86952.987629357,0
+CHT.US,D,20190708,000000,32.617,32.7326,32.5364,32.652,81308.280765066,0
+CHT.US,D,20190709,000000,32.483,32.652,32.3052,32.5015,90601.508717638,0
+CHT.US,D,20190710,000000,32.5626,32.7229,32.5626,32.6442,61935.29266143,0
+CHT.US,D,20190711,000000,32.652,32.6967,32.5015,32.652,74432.30098272,0
+CHT.US,D,20190712,000000,32.4752,32.617,32.4412,32.5898,56056.891020886,0
+CHT.US,D,20190715,000000,32.4655,32.5102,32.3674,32.4208,86312.643352576,0
+CHT.US,D,20190716,000000,32.4131,32.4131,32.0692,32.1362,102927.62129947,0
+CHT.US,D,20190717,000000,32.2256,32.2256,32.11,32.1362,75484.442222061,0
+CHT.US,D,20190718,000000,32.0925,32.3674,32.0925,32.3587,46582.472404787,0
+CHT.US,D,20190719,000000,32.315,32.4131,32.2518,32.2606,114387.93076751,0
+CHT.US,D,20190722,000000,32.4208,32.4393,32.2606,32.3936,84972.244239443,0
+CHT.US,D,20190723,000000,32.3587,32.4033,32.1819,32.4033,138142.43855278,0
+CHT.US,D,20190724,000000,32.2567,32.2848,31.871,31.9177,95137.452260237,0
+CHT.US,D,20190725,000000,31.7895,31.7972,31.5408,31.5505,68395.35751159,0
+CHT.US,D,20190726,000000,31.7331,32.009,31.7331,31.871,135339.13073016,0
+CHT.US,D,20190729,000000,31.8536,31.9721,31.7972,31.9546,53399.771119968,0
+CHT.US,D,20190730,000000,31.77,31.8982,31.6418,31.77,82278.062611894,0
+CHT.US,D,20190731,000000,31.7156,31.7933,31.23,31.4126,110409.97210918,0
+CHT.US,D,20190801,000000,31.4029,31.6243,31.1464,31.2018,98106.508360294,0
+CHT.US,D,20190802,000000,31.2105,31.2105,30.991,31.0648,74957.342109984,0
+CHT.US,D,20190805,000000,30.9444,31.0726,30.8259,30.9172,151908.81101116,0
+CHT.US,D,20190806,000000,30.9638,31.1464,30.89,30.9541,86722.381330323,0
+CHT.US,D,20190807,000000,30.9541,31.06,30.8356,31.0007,59628.200178688,0
+CHT.US,D,20190808,000000,31.3485,31.3485,31.193,31.193,90009.550583958,0
+CHT.US,D,20190809,000000,31.1464,31.193,31.0007,31.092,88320.153545056,0
+CHT.US,D,20190812,000000,31.0454,31.331,31.0454,31.2105,80470.273946256,0
+CHT.US,D,20190813,000000,31.23,31.6321,31.0551,31.3669,81486.382951373,0
+CHT.US,D,20190814,000000,31.1833,31.2474,30.9172,30.9638,84444.11463496,0
+CHT.US,D,20190815,000000,30.9541,31.1046,30.9541,31.0182,73385.307205411,0
+CHT.US,D,20190816,000000,31.3213,31.4398,31.2572,31.3485,137402.23351258,0
+CHT.US,D,20190819,000000,31.3028,31.3582,31.2377,31.2572,50959.8741168,0
+CHT.US,D,20190820,000000,31.1561,31.2669,31.1192,31.1289,68826.714829872,0
+CHT.US,D,20190821,000000,31.331,31.3951,31.2018,31.23,84316.457576566,0
+CHT.US,D,20190822,000000,31.1736,31.2377,31.0823,31.0823,89488.62742632,0
+CHT.US,D,20190823,000000,31.23,31.3951,30.9725,30.9813,127194.81630313,0
+CHT.US,D,20190826,000000,31.092,31.2202,31.0182,31.193,98312.406841574,0
+CHT.US,D,20190827,000000,31.2105,31.3213,31.1192,31.1377,87195.947837267,0
+CHT.US,D,20190828,000000,31.2018,31.2746,31.1833,31.2105,106404.21715588,0
+CHT.US,D,20190829,000000,31.3669,31.6651,31.3582,31.6515,155393.64280683,0
+CHT.US,D,20190830,000000,31.6884,31.7797,31.6146,31.6418,74960.430587203,0
+CHT.US,D,20190903,000000,31.6787,32.009,31.6787,32.009,102841.14393733,0
+CHT.US,D,20190904,000000,32.0274,32.1469,32.009,32.0634,47959.93324455,0
+CHT.US,D,20190905,000000,32.0634,32.0915,31.8905,31.9449,97232.469307261,0
+CHT.US,D,20190906,000000,32.0915,32.1926,32.0187,32.0362,109714.03524245,0
+CHT.US,D,20190909,000000,32.1741,32.2567,32.1003,32.1003,119949.24874688,0
+CHT.US,D,20190910,000000,32.2198,32.4131,32.1741,32.1741,114246.89030783,0
+CHT.US,D,20190911,000000,32.4218,32.4772,32.3567,32.4131,83944.810817856,0
+CHT.US,D,20190912,000000,32.5413,32.7705,32.5413,32.6229,93772.34532935,0
+CHT.US,D,20190913,000000,32.6229,32.9444,32.5869,32.8434,404447.41627071,0
+CHT.US,D,20190916,000000,32.9726,32.9726,32.7152,32.7521,82257.472763766,0
+CHT.US,D,20190917,000000,32.7064,32.889,32.687,32.889,57611.42455455,0
+CHT.US,D,20190918,000000,32.7977,33.0172,32.7521,32.8249,79872.138858138,0
+CHT.US,D,20190919,000000,32.9444,33.0085,32.8618,32.9085,82782.51389103,0
+CHT.US,D,20190920,000000,33.0542,33.0814,32.9444,32.9813,106348.62456593,0
+CHT.US,D,20190923,000000,32.8434,32.9444,32.8162,32.8618,63412.614264614,0
+CHT.US,D,20190924,000000,32.9531,32.9531,32.7521,32.8162,215970.00549181,0
+CHT.US,D,20190925,000000,32.7433,32.7433,32.5413,32.5782,83188.133899152,0
+CHT.US,D,20190926,000000,32.449,32.687,32.449,32.651,68834.950769123,0
+CHT.US,D,20190927,000000,32.9259,32.9259,32.651,32.7608,42115.504853418,0
+CHT.US,D,20190930,000000,32.7793,33.027,32.7064,32.7336,40662.891067987,0
+CHT.US,D,20191001,000000,32.8346,33.0454,32.8346,33.0085,67818.841764006,0
+CHT.US,D,20191002,000000,32.9813,33.0085,32.8521,32.8803,52394.986531322,0
+CHT.US,D,20191003,000000,32.8521,33.0542,32.8521,33.0085,43559.882699597,0
+CHT.US,D,20191004,000000,32.9628,33.2465,32.9444,33.2465,43273.683810618,0
+CHT.US,D,20191007,000000,33.2834,33.3388,33.2193,33.2931,26485.751139453,0
+CHT.US,D,20191008,000000,33.3669,33.3844,33.2018,33.3669,43724.601484621,0
+CHT.US,D,20191009,000000,33.1377,33.2018,32.9726,33.1552,47311.353028518,0
+CHT.US,D,20191010,000000,33.229,33.3203,33.1095,33.3018,48151.418832141,0
+CHT.US,D,20191011,000000,33.4398,33.5865,33.3475,33.5495,50089.953033392,0
+CHT.US,D,20191014,000000,33.3941,33.5126,33.33,33.3388,27022.116683187,0
+CHT.US,D,20191015,000000,33.4116,33.5039,33.3203,33.4951,49387.839212227,0
+CHT.US,D,20191016,000000,33.4767,33.5039,33.4116,33.4116,51382.99549583,0
+CHT.US,D,20191017,000000,33.4116,33.5408,33.3572,33.4398,52913.850704147,0
+CHT.US,D,20191018,000000,33.431,33.6137,33.431,33.5865,58907.555494208,0
+CHT.US,D,20191021,000000,33.5767,33.7885,33.5593,33.7516,89101.538281514,0
+CHT.US,D,20191022,000000,33.7788,33.7885,33.6234,33.6234,37666.038672957,0
+CHT.US,D,20191023,000000,33.6418,33.6418,33.4582,33.5039,40525.968577936,0
+CHT.US,D,20191024,000000,33.5962,33.77,33.568,33.6778,36903.184799814,0
+CHT.US,D,20191025,000000,33.4485,33.669,33.4485,33.5321,28186.472594826,0
+CHT.US,D,20191028,000000,33.6506,33.7244,33.6506,33.6778,36938.187541632,0
+CHT.US,D,20191029,000000,33.6049,33.6506,33.5767,33.5865,91919.25899783,0
+CHT.US,D,20191030,000000,33.7885,33.7885,33.6137,33.7331,44946.608971018,0
+CHT.US,D,20191031,000000,33.6234,33.6875,33.4854,33.5495,51150.330211984,0
+CHT.US,D,20191101,000000,33.7613,33.8526,33.7059,33.806,57135.799062794,0
+CHT.US,D,20191104,000000,33.8429,33.9711,33.8429,33.9536,34311.952412906,0
+CHT.US,D,20191105,000000,33.9167,34.0265,33.8526,33.9352,54547.655153104,0
+CHT.US,D,20191106,000000,34.0906,34.1188,33.9993,34.0449,38756.271131334,0
+CHT.US,D,20191107,000000,33.9993,34.2373,33.9993,34.2198,57443.617292307,0
+CHT.US,D,20191108,000000,34.2654,34.3198,34.1275,34.3198,56074.392391795,0
+CHT.US,D,20191111,000000,34.2926,34.3936,34.247,34.3849,39747.672318698,0
+CHT.US,D,20191112,000000,34.2013,34.2373,34.1557,34.1916,42709.52197191,0
+CHT.US,D,20191113,000000,33.9905,34.0906,33.8798,34.0906,80062.594953322,0
+CHT.US,D,20191114,000000,34.109,34.2101,33.9711,34.2101,59264.789359229,0
+CHT.US,D,20191115,000000,34.2839,34.3198,34.2198,34.3111,59568.489619117,0
+CHT.US,D,20191118,000000,34.3111,34.3936,34.2557,34.3567,46146.99711688,0
+CHT.US,D,20191119,000000,34.2285,34.2285,34.0362,34.1557,54339.697687011,0
+CHT.US,D,20191120,000000,34.4024,34.4578,34.2926,34.2926,63658.662949744,0
+CHT.US,D,20191121,000000,34.0906,34.2101,34.0362,34.2101,44854.984146848,0
+CHT.US,D,20191122,000000,34.3936,34.3936,34.2654,34.2654,75660.485423555,0
+CHT.US,D,20191125,000000,34.2101,34.3567,34.1732,34.2926,57136.8285552,0
+CHT.US,D,20191126,000000,33.9255,34.0634,33.806,33.9993,117467.14255505,0
+CHT.US,D,20191127,000000,34.2198,34.2198,34.008,34.1644,65731.031163827,0
+CHT.US,D,20191129,000000,34.1732,34.2013,34.0906,34.1362,33127.006653139,0
+CHT.US,D,20191202,000000,34.1916,34.1916,34.0546,34.0546,65712.500300512,0
+CHT.US,D,20191203,000000,34.0362,34.1926,34.0362,34.1557,48394.379040051,0
+CHT.US,D,20191204,000000,34.247,34.2742,34.2101,34.2198,39978.278617731,0
+CHT.US,D,20191205,000000,34.1644,34.2198,34.1275,34.1829,51807.146367267,0
+CHT.US,D,20191206,000000,34.0721,34.0906,34.0177,34.0362,43941.824382371,0
+CHT.US,D,20191209,000000,33.9167,33.9167,33.7331,33.7885,75812.850299702,0
+CHT.US,D,20191210,000000,33.5223,33.7972,33.3116,33.7972,64399.897482352,0
+CHT.US,D,20191211,000000,33.5408,33.7613,33.431,33.7419,73241.178268515,0
+CHT.US,D,20191212,000000,33.9167,34.1188,33.7059,33.9905,109144.72594172,0
+CHT.US,D,20191213,000000,34.0265,34.1362,33.9439,34.1362,48646.604679619,0
+CHT.US,D,20191216,000000,33.8613,33.8983,33.6049,33.6875,82756.77658087,0
+CHT.US,D,20191217,000000,33.6418,33.6962,33.5767,33.6321,72779.965670448,0
+CHT.US,D,20191218,000000,33.5767,33.6875,33.5767,33.6778,72235.364187462,0
+CHT.US,D,20191219,000000,33.6603,33.669,33.5544,33.669,52170.557186726,0
+CHT.US,D,20191220,000000,33.568,33.8341,33.5593,33.7147,112198.2004191,0
+CHT.US,D,20191223,000000,33.6603,33.9167,33.6603,33.9167,57238.748303434,0
+CHT.US,D,20191224,000000,33.8341,33.8341,33.7098,33.8157,32176.785162032,0
+CHT.US,D,20191226,000000,33.8526,34.0449,33.806,34.0449,63409.525787395,0
+CHT.US,D,20191227,000000,33.9905,34.0906,33.8895,34.0721,57612.454046957,0
+CHT.US,D,20191230,000000,33.9536,33.9993,33.8711,33.907,34687.717141242,0
+CHT.US,D,20191231,000000,33.7147,33.8526,33.6049,33.8429,49382.691750195,0
+CHT.US,D,20200102,000000,33.7516,33.7885,33.6137,33.7419,65879.278070349,0
+CHT.US,D,20200103,000000,33.6603,33.806,33.6137,33.77,52869.582530672,0
+CHT.US,D,20200106,000000,33.5767,33.806,33.5223,33.7885,31988.388051661,0
+CHT.US,D,20200107,000000,33.568,33.6642,33.4951,33.5321,57758.641968666,0
+CHT.US,D,20200108,000000,33.4582,33.669,33.4029,33.6137,57086.383427286,0
+CHT.US,D,20200109,000000,33.7419,33.7972,33.5962,33.6875,31518.939514342,0
+CHT.US,D,20200110,000000,33.4981,33.7885,33.2105,33.2105,68457.127055974,0
+CHT.US,D,20200113,000000,33.3844,33.7419,33.3844,33.669,85100.930790243,0
+CHT.US,D,20200114,000000,33.5408,33.669,33.4767,33.5039,51740.229360851,0
+CHT.US,D,20200115,000000,33.4767,33.5495,33.3116,33.3388,51213.129248774,0
+CHT.US,D,20200116,000000,33.4767,33.6875,33.33,33.467,50916.635435731,0
+CHT.US,D,20200117,000000,33.4582,33.5408,33.3941,33.4951,26463.102306512,0
+CHT.US,D,20200121,000000,33.4582,33.5223,33.3941,33.4582,45044.410749626,0
+CHT.US,D,20200122,000000,33.568,33.568,33.2747,33.4213,59482.012256979,0
+CHT.US,D,20200123,000000,33.568,33.6418,33.1649,33.1736,52487.640847898,0
+CHT.US,D,20200124,000000,33.1183,33.33,33.0367,33.1464,41531.782658989,0
+CHT.US,D,20200127,000000,32.8618,33.128,32.3567,32.8715,58416.487616355,0
+CHT.US,D,20200128,000000,32.8249,33.0726,32.7152,33.0726,64518.289109088,0
+CHT.US,D,20200129,000000,33.1095,33.1377,32.8987,32.8987,37394.252677667,0
+CHT.US,D,20200130,000000,32.7608,33.027,32.7608,32.99,79531.376871619,0
+CHT.US,D,20200131,000000,32.9172,32.9172,32.4305,32.7977,100227.26271748,0
+CHT.US,D,20200203,000000,32.7239,32.8346,32.6054,32.7433,62454.156834256,0
+CHT.US,D,20200204,000000,32.9259,33.0542,32.9259,32.9444,140995.16201092,0
+CHT.US,D,20200205,000000,33.0726,33.2018,32.9628,32.9726,73412.074007978,0
+CHT.US,D,20200206,000000,33.0814,33.0814,32.9628,32.9726,40463.169541146,0
+CHT.US,D,20200207,000000,32.9813,33.0172,32.9172,33.0172,45193.687148554,0
+CHT.US,D,20200210,000000,33.027,33.1824,32.9628,33.1736,26848.132466506,0
+CHT.US,D,20200211,000000,33.1921,33.2018,33.027,33.0454,39814.589325114,0
+CHT.US,D,20200212,000000,33.027,33.1377,33.027,33.0367,57162.56586536,0
+CHT.US,D,20200213,000000,33.0814,33.3388,33.0814,33.3388,74497.159004323,0
+CHT.US,D,20200214,000000,33.3116,33.3116,33.1095,33.1095,47102.366070019,0
+CHT.US,D,20200218,000000,33.1824,33.3475,33.1824,33.3203,43496.0541704,0
+CHT.US,D,20200219,000000,33.3844,33.6234,33.3388,33.5865,55259.034405926,0
+CHT.US,D,20200220,000000,33.2747,33.2834,33.0454,33.0639,63795.585439795,0
+CHT.US,D,20200221,000000,32.9813,33.1736,32.9628,32.9726,56180.430109654,0
+CHT.US,D,20200224,000000,32.6967,32.7521,32.4947,32.4947,72792.319579325,0
+CHT.US,D,20200225,000000,32.788,32.8803,32.4675,32.4675,117334.33803463,0
+CHT.US,D,20200226,000000,32.7064,32.7608,32.4859,32.6229,101828.12340943,0
+CHT.US,D,20200227,000000,32.5316,32.6782,32.4033,32.4859,73654.004723482,0
+CHT.US,D,20200228,000000,32.1003,32.3023,32.009,32.2479,171669.91775201,0
+CHT.US,D,20200302,000000,32.7152,33.3018,32.7152,33.3018,159726.77634537,0
+CHT.US,D,20200303,000000,33.3941,33.4213,33.1095,33.2747,103385.74542031,0
+CHT.US,D,20200304,000000,33.3203,33.7788,33.3203,33.77,92316.643066701,0
+CHT.US,D,20200305,000000,33.5126,33.7885,33.5126,33.6778,97638.089315382,0
+CHT.US,D,20200306,000000,33.2931,33.5408,33.2747,33.5039,125758.6743962,0
+CHT.US,D,20200309,000000,32.1557,33.1183,32.1557,32.9356,119961.60265576,0
+CHT.US,D,20200310,000000,33.1921,33.4951,32.9444,33.4951,110786.76632992,0
+CHT.US,D,20200311,000000,33.0367,33.33,32.99,33.1377,141448.13866973,0
+CHT.US,D,20200312,000000,32.4947,32.6967,32.0546,32.4131,230397.3120751,0
+CHT.US,D,20200313,000000,32.8521,33.1144,32.3936,33.0172,328497.64348096,0
+CHT.US,D,20200316,000000,32.1557,32.7336,31.8438,32.2751,462326.50885092,0
+CHT.US,D,20200317,000000,32.4675,33.5408,32.4577,33.3669,469940.63468866,0
+CHT.US,D,20200318,000000,32.2285,32.2926,31.6049,31.9993,440052.41114605,0
+CHT.US,D,20200319,000000,32.0546,32.6831,32.0546,32.312,333025.3510843,0
+CHT.US,D,20200320,000000,32.5141,32.7433,32.2285,32.3761,204045.39494848,0
+CHT.US,D,20200323,000000,32.211,32.4403,31.8438,31.9264,210611.4975165,0
+CHT.US,D,20200324,000000,32.6967,33.0726,32.5588,33.0726,207268.73567292,0
+CHT.US,D,20200325,000000,32.9628,33.2241,32.687,32.7433,178770.32687895,0
+CHT.US,D,20200326,000000,32.788,33.0911,32.6326,33.0639,148749.29881592,0
+CHT.US,D,20200327,000000,32.4305,32.6918,32.3849,32.4947,158120.76819138,0
+CHT.US,D,20200330,000000,32.2926,32.5957,32.2926,32.5219,160667.73240482,0
+CHT.US,D,20200331,000000,32.5219,32.889,32.5219,32.6229,156561.08719569,0
+CHT.US,D,20200401,000000,32.4033,32.8074,32.4033,32.4577,169163.10374243,0
+CHT.US,D,20200402,000000,32.11,32.7239,32.0362,32.6782,476190.68308791,0
+CHT.US,D,20200403,000000,32.4131,32.6423,32.2848,32.5782,207375.80288318,0
+CHT.US,D,20200406,000000,32.9444,33.1008,32.7433,32.8715,246664.32158863,0
+CHT.US,D,20200407,000000,32.8162,33.1183,32.7239,33.0085,257802.39993347,0
+CHT.US,D,20200408,000000,32.7705,33.128,32.6782,32.6782,224866.87886792,0
+CHT.US,D,20200409,000000,32.889,33.0542,32.7977,32.9259,182712.25330306,0
+CHT.US,D,20200413,000000,33.0726,33.2018,32.9628,33.128,99703.251082621,0
+CHT.US,D,20200414,000000,33.3669,33.4398,33.1921,33.2562,164323.45993994,0
+CHT.US,D,20200415,000000,33.1736,33.3669,33.1183,33.1377,144855.75853492,0
+CHT.US,D,20200416,000000,33.0367,33.0367,32.5044,32.5044,613553.79588905,0
+CHT.US,D,20200417,000000,32.9726,33.1183,32.7977,32.8346,306624.01832218,0
+CHT.US,D,20200420,000000,32.889,33.2377,32.8715,32.9356,187230.69547475,0
+CHT.US,D,20200421,000000,32.8803,33.0814,32.7977,33.0639,299379.48025834,0
+CHT.US,D,20200422,000000,33.2465,33.33,33.1736,33.2834,191267.33520024,0
+CHT.US,D,20200423,000000,33.3203,33.4398,33.1464,33.3844,141173.26419723,0
+CHT.US,D,20200424,000000,33.3388,33.4398,33.1824,33.3572,93485.116947965,0
+CHT.US,D,20200427,000000,33.5962,33.7613,33.5544,33.6234,143077.82514907,0
+CHT.US,D,20200428,000000,33.7516,33.8157,33.5544,33.669,233903.7632113,0
+CHT.US,D,20200429,000000,33.8798,34.1916,33.7788,34.1557,213974.84920821,0
+CHT.US,D,20200430,000000,34.109,34.1732,33.739,33.7613,174767.66040287,0
+CHT.US,D,20200501,000000,33.4767,33.6321,33.3757,33.467,143259.01581259,0
+CHT.US,D,20200504,000000,33.6603,33.77,33.5495,33.7059,139022.65456026,0
+CHT.US,D,20200505,000000,33.7059,33.806,33.568,33.7059,121368.91877531,0
+CHT.US,D,20200506,000000,33.6603,33.77,33.5865,33.6137,75381.492981421,0
+CHT.US,D,20200507,000000,33.6506,33.7244,33.3941,33.4951,106577.17188015,0
+CHT.US,D,20200508,000000,33.669,34.1188,33.669,34.0265,100126.37246165,0
+CHT.US,D,20200511,000000,33.9993,33.9993,33.3475,33.3475,136424.2157265,0
+CHT.US,D,20200512,000000,33.568,33.8526,33.568,33.7059,115241.37997242,0
+CHT.US,D,20200513,000000,33.6603,33.8254,33.4951,33.5321,154076.92201904,0
+CHT.US,D,20200514,000000,33.4029,33.8798,33.4029,33.8798,204477.78175917,0
+CHT.US,D,20200515,000000,34.0265,34.0265,33.7788,33.9255,157585.43214005,0
+CHT.US,D,20200518,000000,34.2285,34.3752,34.109,34.2557,177371.24669866,0
+CHT.US,D,20200519,000000,34.2285,34.3111,33.9624,33.9624,207193.58272725,0
+CHT.US,D,20200520,000000,34.0906,34.3198,34.0546,34.1916,133352.2103858,0
+CHT.US,D,20200521,000000,34.247,34.348,34.0906,34.1362,90958.742582659,0
+CHT.US,D,20200522,000000,34.0265,34.2013,33.8711,34.1829,160997.16997486,0
+CHT.US,D,20200526,000000,34.2101,34.247,33.9536,33.9711,160496.83666535,0
+CHT.US,D,20200527,000000,33.8983,33.9536,33.7244,33.7972,125417.91240968,0
+CHT.US,D,20200528,000000,33.9536,33.9711,33.6321,33.6778,161708.54922769,0
+CHT.US,D,20200529,000000,33.5495,34.0362,33.5495,33.9624,195031.15943804,0
+CHT.US,D,20200601,000000,34.1557,34.4024,34.1557,34.3295,93337.89953385,0
+CHT.US,D,20200602,000000,34.4393,34.5403,34.3655,34.3936,168632.91515313,0
+CHT.US,D,20200603,000000,34.5034,34.8793,34.485,34.7608,146172.4793227,0
+CHT.US,D,20200604,000000,34.788,34.8249,34.6783,34.7424,63934.566914659,0
+CHT.US,D,20200605,000000,34.8609,35.0901,34.8434,34.889,182575.33081301,0
+CHT.US,D,20200608,000000,35.0357,35.0357,34.7793,34.9162,125277.90144241,0
+CHT.US,D,20200609,000000,34.8978,34.9162,34.6783,34.7968,157007.88690006,0
+CHT.US,D,20200610,000000,34.9259,35.2484,34.8434,35.0998,121508.92974258,0
+CHT.US,D,20200611,000000,34.788,34.9162,34.3567,34.3567,122493.1244831,0
+CHT.US,D,20200612,000000,34.8521,35.026,34.5675,34.788,131418.82364659,0
+CHT.US,D,20200615,000000,34.3936,34.6229,34.1644,34.5306,138274.2135808,0
+CHT.US,D,20200616,000000,34.788,34.8434,34.4529,34.5491,113489.18389672,0
+CHT.US,D,20200617,000000,34.7608,34.8152,34.6229,34.6957,117568.03281088,0
+CHT.US,D,20200618,000000,34.4208,34.7239,34.4208,34.6783,53868.19016488,0
+CHT.US,D,20200619,000000,34.7696,34.8978,34.5131,34.6501,239321.98174618,0
+CHT.US,D,20200622,000000,34.8337,34.9162,34.687,34.687,145130.63300743,0
+CHT.US,D,20200623,000000,35.0726,35.2096,34.8065,34.8065,173659.92657358,0
+CHT.US,D,20200624,000000,35.127,35.228,35.0726,35.1086,133199.84550966,0
+CHT.US,D,20200625,000000,35.0726,35.2096,34.9619,35.1552,107205.16224806,0
+CHT.US,D,20200626,000000,34.9162,35.3106,34.9075,35.0814,209531.55998219,0
+CHT.US,D,20200629,000000,35.4942,35.5855,35.3932,35.467,168649.38703164,0
+CHT.US,D,20200630,000000,35.9527,36.1955,35.8147,36.1091,253896.50574359,0
+CHT.US,D,20200701,000000,36.1091,36.2217,35.7973,36.0236,307194.35711532,0
+CHT.US,D,20200702,000000,36.1557,36.3917,36.146,36.2314,173626.98281658,0
+CHT.US,D,20200706,000000,36.0799,36.212,35.7973,36.1936,156437.54810692,0
+CHT.US,D,20200707,000000,35.9109,35.9672,35.7312,35.8254,106280.67806711,0
+CHT.US,D,20200708,000000,36.0139,36.0517,35.8351,35.9857,123434.08054255,0
+CHT.US,D,20200709,000000,35.5894,35.8157,35.5894,35.7788,157299.23325108,0
+CHT.US,D,20200710,000000,35.7973,35.7973,35.5049,35.6749,116855.62406565,0
+CHT.US,D,20200713,000000,35.6088,35.7594,35.533,35.5515,126704.77791768,0
+CHT.US,D,20200714,000000,35.4107,35.5612,35.3825,35.4767,154664.7621831,0
+CHT.US,D,20200715,000000,35.4767,35.4767,35.0522,35.3164,122127.65467883,0
+CHT.US,D,20200716,000000,35.2786,35.3543,35.0989,35.231,91944.99630799,0
+CHT.US,D,20200717,000000,35.2407,35.3825,35.2407,35.297,107250.45991394,0
+CHT.US,D,20200720,000000,35.4107,35.4854,35.2222,35.4194,90183.53480064,0
+CHT.US,D,20200721,000000,35.4107,35.4107,34.8628,34.8628,220095.18156426,0
+CHT.US,D,20200722,000000,34.8444,35.0095,34.4956,34.7501,344179.90130765,0
+CHT.US,D,20200723,000000,34.5899,34.7404,34.4762,34.5801,250941.86253722,0
+CHT.US,D,20200724,000000,34.6938,34.9104,34.448,34.6462,575543.90675236,0
+CHT.US,D,20200727,000000,34.6647,34.8822,34.5423,34.6365,238884.44747346,0
+CHT.US,D,20200728,000000,34.7501,34.8162,34.5423,34.5704,132827.16925854,0
+CHT.US,D,20200729,000000,34.6462,34.8725,34.5423,34.5801,193939.89748726,0
+CHT.US,D,20200730,000000,34.6083,35.0425,34.382,34.7501,122257.37072203,0
+CHT.US,D,20200731,000000,34.892,35.0046,34.6365,34.7968,134984.98534236,0
+CHT.US,D,20200803,000000,34.4956,34.7501,34.3062,34.3723,262199.3620012,0
+CHT.US,D,20200804,000000,34.618,34.6744,34.4578,34.5617,121957.78843177,0
+CHT.US,D,20200805,000000,34.4859,34.788,34.448,34.5238,140464.97342162,0
+CHT.US,D,20200806,000000,34.6277,34.6277,34.4102,34.5238,165199.55797779,0
+CHT.US,D,20200807,000000,34.448,34.8162,34.448,34.7686,134709.08137744,0
+CHT.US,D,20200810,000000,34.6462,34.788,34.4296,34.5238,175935.10479173,0
+CHT.US,D,20200811,000000,34.5986,34.7501,34.5326,34.552,99133.941781882,0
+CHT.US,D,20200812,000000,34.7783,34.9104,34.7501,34.7968,91208.909237414,0
+CHT.US,D,20200813,000000,34.9007,35.0143,34.7686,34.8541,102796.87576385,0
+CHT.US,D,20200814,000000,34.8346,34.8628,34.6938,34.788,78166.269940733,0
+CHT.US,D,20200817,000000,34.8065,34.892,34.7123,34.8725,132896.14524977,0
+CHT.US,D,20200818,000000,34.8346,34.9289,34.6841,34.7025,76177.290611568,0
+CHT.US,D,20200819,000000,34.7686,34.8871,34.6083,34.6083,107168.10052143,0
+CHT.US,D,20200820,000000,34.5986,34.7968,34.5801,34.6938,115347.41769028,0
+CHT.US,D,20200821,000000,34.788,34.8822,34.6841,34.8822,88187.34902463,0
+CHT.US,D,20200824,000000,34.8444,34.9862,34.7307,34.9386,115736.56581989,0
+CHT.US,D,20200825,000000,34.9862,35.0804,34.9289,35.0425,81339.165537258,0
+CHT.US,D,20200826,000000,35.0046,35.2688,34.9483,35.2125,112456.6030131,0
+CHT.US,D,20200827,000000,35.2883,35.3825,35.0241,35.1183,176577.50805332,0
+CHT.US,D,20200828,000000,34.9949,35.0989,34.8822,35.0143,155907.35951762,0
+CHT.US,D,20200831,000000,34.8162,34.892,34.7025,34.8346,146289.84145703,0
+CHT.US,D,20200901,000000,34.9289,34.9289,34.4102,34.5141,196410.67926262,0
+CHT.US,D,20200902,000000,34.4956,34.7598,34.3538,34.5801,174978.70634618,0
+CHT.US,D,20200903,000000,34.6462,34.7598,34.2596,34.3635,384174.65180388,0
+CHT.US,D,20200904,000000,34.4383,34.5801,34.2596,34.448,306070.15140753,0
+CHT.US,D,20200908,000000,34.5326,34.9862,34.4578,34.6841,264907.95652244,0
+CHT.US,D,20200909,000000,34.6841,34.8298,34.5423,34.5617,119781.44148464,0
+CHT.US,D,20200910,000000,34.6938,34.722,34.4383,34.5423,135852.84744095,0
+CHT.US,D,20200911,000000,34.7686,34.8725,34.5801,34.7501,151439.36247385,0
+CHT.US,D,20200914,000000,34.9483,35.0901,34.9104,34.9104,122712.40636566,0
+CHT.US,D,20200915,000000,34.9862,35.3252,34.9765,34.9862,103737.8318233,0
+CHT.US,D,20200916,000000,35.0522,35.0901,34.821,34.8541,135378.2514416,0
+CHT.US,D,20200917,000000,34.7783,35.0707,34.7783,34.9667,123213.76916758,0
+CHT.US,D,20200918,000000,35.0522,35.1843,34.7598,34.8628,390499.8531488,0
+CHT.US,D,20200921,000000,34.9289,34.9483,34.7686,34.8822,237517.28155776,0
+CHT.US,D,20200922,000000,34.7404,34.9765,34.7404,34.892,150956.53053524,0
+CHT.US,D,20200923,000000,34.9862,34.9862,34.382,34.5044,185519.67909531,0
+CHT.US,D,20200924,000000,34.3917,34.3917,34.0896,34.1741,235310.04983844,0
+CHT.US,D,20200925,000000,34.3538,34.4956,34.2596,34.4296,428880.3595518,0
+CHT.US,D,20200928,000000,34.618,34.8162,34.6083,34.6938,196030.79656466,0
+CHT.US,D,20200929,000000,34.8346,34.892,34.7404,34.8541,260459.51983439,0
+CHT.US,D,20200930,000000,34.7123,34.7123,34.1741,34.1838,373497.78605711,0
+CHT.US,D,20201001,000000,34.2499,34.4004,34.2499,34.3538,125733.96657844,0
+CHT.US,D,20201002,000000,34.2217,34.4296,34.2217,34.3441,108529.08948269,0
+CHT.US,D,20201005,000000,34.722,34.9007,34.6938,34.7686,168442.45905795,0
+CHT.US,D,20201006,000000,34.8628,35.0241,34.8444,34.8725,193447.800117,0
+CHT.US,D,20201007,000000,34.6083,34.8065,34.6083,34.7404,182449.73273943,0
+CHT.US,D,20201008,000000,34.8822,35.0143,34.7404,34.7686,98350.498060611,0
+CHT.US,D,20201009,000000,34.892,34.958,34.7686,34.9201,114670.01168686,0
+CHT.US,D,20201012,000000,34.9386,34.9706,34.7968,34.9667,107685.93520185,0
+CHT.US,D,20201013,000000,34.9007,35.0989,34.8822,34.9289,89124.187114454,0
+CHT.US,D,20201014,000000,34.9104,35.0901,34.7307,34.9007,153171.99819382,0
+CHT.US,D,20201015,000000,34.6744,34.7404,34.5141,34.6277,79315.183466275,0
+CHT.US,D,20201016,000000,34.6744,34.7501,34.6083,34.6744,74957.342109984,0
+CHT.US,D,20201019,000000,34.788,34.9765,34.6841,34.6938,86621.491074496,0
+CHT.US,D,20201020,000000,34.7598,34.9104,34.7598,34.7783,94786.395349654,0
+CHT.US,D,20201021,000000,34.8541,35.1183,34.8541,34.9386,114772.9609275,0
+CHT.US,D,20201022,000000,35.0046,35.1843,34.9949,35.1649,107295.75757982,0
+CHT.US,D,20201023,000000,35.2591,35.4767,35.1931,35.3912,82183.349310506,0
+CHT.US,D,20201026,000000,35.4194,35.6933,35.4194,35.5146,96908.179199245,0
+CHT.US,D,20201027,000000,35.7312,35.8633,35.6885,35.8157,87099.175551066,0
+CHT.US,D,20201028,000000,35.4767,35.5709,35.3631,35.3825,84112.618080099,0
+CHT.US,D,20201029,000000,35.2504,35.3631,35.1464,35.3446,75129.267341853,0
+CHT.US,D,20201030,000000,35.1649,35.7215,35.1649,35.6467,78668.662235056,0
+CHT.US,D,20201102,000000,36.0333,36.1936,35.9954,36.0896,83329.174358829,0
+CHT.US,D,20201103,000000,36.1372,36.2499,36.0799,36.146,77747.266531328,0
+CHT.US,D,20201104,000000,36.2033,36.2499,36.043,36.043,49891.260998957,0
+CHT.US,D,20201105,000000,36.2781,36.4578,36.1936,36.4393,48322.314571603,0
+CHT.US,D,20201106,000000,36.382,36.4675,36.2314,36.4393,66188.125792269,0
+CHT.US,D,20201109,000000,36.4762,36.6841,36.3257,36.4762,62591.079324307,0
+CHT.US,D,20201110,000000,36.5423,36.5423,36.1275,36.1936,116475.74136769,0
+CHT.US,D,20201111,000000,36.3733,36.6083,36.3538,36.3733,113916.42324538,0
+CHT.US,D,20201112,000000,36.3538,36.4393,36.0799,36.0799,75978.598577133,0
+CHT.US,D,20201113,000000,36.2499,36.3441,36.1839,36.2412,79414.01473729,0
+CHT.US,D,20201116,000000,36.0517,36.0993,35.7973,35.8818,64391.661543101,0
+CHT.US,D,20201117,000000,36.043,36.0712,35.9196,35.9672,87208.301746144,0
+CHT.US,D,20201118,000000,36.3354,36.382,35.977,35.9857,86025.41497119,0
+CHT.US,D,20201119,000000,36.043,36.1275,36.0051,36.0712,64753.013377747,0
+CHT.US,D,20201120,000000,35.9672,36.1839,35.9274,36.0799,67362.776627971,0
+CHT.US,D,20201123,000000,36.3072,36.4393,36.1751,36.1751,80575.282171709,0
+CHT.US,D,20201124,000000,36.3072,36.316,36.043,36.1839,66748.16966135,0
+CHT.US,D,20201125,000000,36.0615,36.0615,35.8536,35.9478,69827.381448893,0
+CHT.US,D,20201127,000000,35.9954,36.2499,35.977,36.2499,43964.473215312,0
+CHT.US,D,20201130,000000,35.9857,35.9857,35.8536,35.9294,78570.860456448,0
+CHT.US,D,20201201,000000,36.0051,36.1275,35.977,36.0993,63899.564172842,0
+CHT.US,D,20201202,000000,36.1275,36.146,35.9575,36.0517,40267.56598393,0
+CHT.US,D,20201203,000000,36.212,36.3257,36.1178,36.1372,87422.436166675,0
+CHT.US,D,20201204,000000,36.3354,36.5899,36.1091,36.1091,109016.03939092,0
+CHT.US,D,20201207,000000,36.0139,36.2314,36.0139,36.1557,41954.904038019,0
+CHT.US,D,20201208,000000,36.2781,36.2878,36.146,36.1936,108924.41456675,0
+CHT.US,D,20201209,000000,36.0896,36.1654,35.6651,35.7973,210444.71974666,0
+CHT.US,D,20201210,000000,35.873,35.9196,35.6749,35.8818,219658.67678394,0
+CHT.US,D,20201211,000000,35.873,36.0576,35.8633,36.0333,113014.58789737,0
+CHT.US,D,20201214,000000,36.1936,36.2499,36.0896,36.1654,59949.401809485,0
+CHT.US,D,20201215,000000,36.3257,36.4578,36.2314,36.4393,68947.165441421,0
+CHT.US,D,20201216,000000,36.4859,36.6744,36.4675,36.5714,49502.112869338,0
+CHT.US,D,20201217,000000,36.5802,36.6656,36.5141,36.5423,73764.160410966,0
+CHT.US,D,20201218,000000,36.5899,36.7123,36.5423,36.6744,131473.38674412,0
+CHT.US,D,20201221,000000,36.4762,36.6938,36.2033,36.6744,58493.699546835,0
+CHT.US,D,20201222,000000,36.5423,36.5802,36.3733,36.552,62008.386622285,0
+CHT.US,D,20201223,000000,36.3917,36.4296,36.0896,36.1372,104111.53756683,0
+CHT.US,D,20201224,000000,36.1091,36.1984,36.0896,36.1557,26855.33891335,0
+CHT.US,D,20201228,000000,36.4578,36.6375,36.4578,36.5996,60187.214555363,0
+CHT.US,D,20201229,000000,36.4957,36.5287,36.2781,36.3441,62033.094440038,0
+CHT.US,D,20201230,000000,36.7035,36.8065,36.6462,36.6462,37538.381614563,0
+CHT.US,D,20201231,000000,36.4481,36.4859,36.3257,36.4393,72340.372412915,0
+CHT.US,D,20210104,000000,36.5899,36.7035,36.4481,36.6375,69899.445917341,0
+CHT.US,D,20210105,000000,36.8356,37.0901,36.7977,37.0804,54558.979569574,0
+CHT.US,D,20210106,000000,36.8725,36.8725,36.5996,36.6744,64733.453022026,0
+CHT.US,D,20210107,000000,36.5996,36.7696,36.3636,36.6278,82447.92885895,0
+CHT.US,D,20210108,000000,36.8162,37.2222,36.8162,37.2222,94401.365189661,0
+CHT.US,D,20210111,000000,37.2689,37.3631,37.1941,37.3349,53153.722434838,0
+CHT.US,D,20210112,000000,37.3922,37.467,37.0989,37.2028,67313.360992464,0
+CHT.US,D,20210113,000000,37.401,37.703,37.3495,37.6846,94106.93036143,0
+CHT.US,D,20210114,000000,37.703,37.977,37.6185,37.8546,63238.630047933,0
+CHT.US,D,20210115,000000,37.5146,37.5243,37.3067,37.401,38163.283505248,0
+CHT.US,D,20210119,000000,37.4388,37.4952,37.2786,37.3262,54755.612619197,0
+CHT.US,D,20210120,000000,36.8162,37.0046,36.6278,36.7599,101477.06649885,0
+CHT.US,D,20210121,000000,36.6083,36.788,36.4859,36.4859,89840.713829309,0
+CHT.US,D,20210122,000000,36.5802,36.5802,36.316,36.4859,124204.14086253,0
+CHT.US,D,20210125,000000,36.5899,36.6744,36.3538,36.6083,87605.685815014,0
+CHT.US,D,20210126,000000,36.6841,36.8725,36.3733,36.8162,62412.977138,0
+CHT.US,D,20210127,000000,36.5423,36.7696,36.3538,36.7599,90740.490192502,0
+CHT.US,D,20210128,000000,36.788,37.0804,36.7317,37.0144,123615.27120607,0
+CHT.US,D,20210129,000000,36.7696,36.8259,36.5054,36.5141,109865.3706262,0
+CHT.US,D,20210201,000000,36.7977,37.0522,36.6462,36.892,68356.236800147,0
+CHT.US,D,20210202,000000,36.8065,37.2028,36.8065,37.1183,79096.931076118,0
+CHT.US,D,20210203,000000,37.062,37.0989,36.7404,36.7501,66263.278737936,0
+CHT.US,D,20210204,000000,36.5996,37.1086,36.5899,37.1086,128657.72501262,0
+CHT.US,D,20210205,000000,36.7404,36.892,36.6083,36.7696,73511.934771398,0
+CHT.US,D,20210208,000000,36.7696,36.7977,36.5996,36.7783,116876.21391378,0
+CHT.US,D,20210209,000000,36.6559,37.062,36.6278,37.0144,120120.14448635,0
+CHT.US,D,20210210,000000,37.0338,37.1183,36.8308,37.1183,102686.72007637,0
+CHT.US,D,20210211,000000,37.1183,37.2689,36.8541,37.1183,99192.622849046,0
+CHT.US,D,20210212,000000,37.0522,37.2601,36.9298,37.1465,76331.714472528,0
+CHT.US,D,20210216,000000,37.1746,37.2601,37.0046,37.0144,143174.59743527,0
+CHT.US,D,20210217,000000,36.8638,36.9104,36.7404,36.8444,132041.66655246,0
+CHT.US,D,20210218,000000,36.7696,37.0144,36.6278,36.8823,117057.40457731,0
+CHT.US,D,20210219,000000,37.1367,37.2601,37.0046,37.1183,79938.026372147,0
+CHT.US,D,20210222,000000,36.9104,36.9959,36.8065,36.9017,95488.509170819,0
+CHT.US,D,20210223,000000,37.1649,37.3728,36.9862,37.231,84170.269654858,0
+CHT.US,D,20210224,000000,37.3262,37.637,37.1649,37.5049,120629.74322751,0
+CHT.US,D,20210225,000000,37.6749,37.873,37.5146,37.6467,174985.91279303,0
+CHT.US,D,20210226,000000,37.5049,37.5049,37.1086,37.1843,100864.51851704,0
+CHT.US,D,20210301,000000,37.4486,37.5709,37.0046,37.4107,139218.25811747,0
+CHT.US,D,20210302,000000,37.3631,37.4204,37.1134,37.1367,87219.626162614,0
+CHT.US,D,20210303,000000,37.2504,37.4952,37.1562,37.3728,90942.270704157,0
+CHT.US,D,20210304,000000,37.4204,37.6185,37.1746,37.2028,110732.20323238,0
+CHT.US,D,20210305,000000,37.4388,37.7409,37.3262,37.6273,132546.11783159,0
+CHT.US,D,20210308,000000,37.1843,37.3543,37.1183,37.1183,153016.54484045,0
+CHT.US,D,20210309,000000,37.0425,37.231,36.9862,37.0522,115281.53017627,0
+CHT.US,D,20210310,000000,36.7977,37.2222,36.7501,37.0901,124000.30136607,0
+CHT.US,D,20210311,000000,37.2883,37.3728,37.1941,37.2407,119846.29950624,0
+CHT.US,D,20210312,000000,37.0989,37.2125,37.0707,37.1843,65447.920752067,0
+CHT.US,D,20210315,000000,36.892,37.3446,36.892,37.2601,206585.15271507,0
+CHT.US,D,20210316,000000,37.2786,37.3164,37.0901,37.1367,165662.82956067,0
+CHT.US,D,20210317,000000,37.1562,37.2125,36.958,36.9862,133709.44425083,0
+CHT.US,D,20210318,000000,36.9765,37.0425,36.6462,36.6841,151739.97425652,0
+CHT.US,D,20210319,000000,36.7317,36.7977,36.5054,36.6278,303090.80038341,0
+CHT.US,D,20210322,000000,36.722,36.8395,36.722,36.7599,62508.719931795,0
+CHT.US,D,20210323,000000,36.7696,36.8444,36.5714,36.5899,87618.039723891,0
+CHT.US,D,20210324,000000,36.7404,36.788,36.5714,36.6278,106928.22879074,0
+CHT.US,D,20210325,000000,36.6462,36.6656,36.5054,36.5899,155459.53032084,0
+CHT.US,D,20210326,000000,36.5996,36.6656,36.3441,36.5238,148179.98951518,0
+CHT.US,D,20210329,000000,36.7035,37.0338,36.6938,37.0338,150761.95647044,0
+CHT.US,D,20210330,000000,36.8725,37.128,36.8541,36.9104,84622.216821267,0
+CHT.US,D,20210331,000000,36.9483,37.0425,36.7404,36.9298,173408.73042642,0
+CHT.US,D,20210401,000000,36.892,37.0571,36.7404,36.9201,117713.19124018,0
+CHT.US,D,20210405,000000,37.0144,37.3262,36.9201,37.2786,114646.33336152,0
+CHT.US,D,20210406,000000,37.2786,37.3164,37.1513,37.2601,75533.857857568,0
+CHT.US,D,20210407,000000,37.2601,37.3728,37.0046,37.3728,68746.414422173,0
+CHT.US,D,20210408,000000,37.1843,37.3631,36.9677,37.0707,214307.37525548,0
+CHT.US,D,20210409,000000,37.2689,37.2689,36.9862,37.1746,71924.45748073,0
+CHT.US,D,20210412,000000,37.062,37.3446,37.062,37.1367,70757.013091872,0
+CHT.US,D,20210413,000000,37.0707,37.3825,37.0144,37.2689,89516.423721293,0
+CHT.US,D,20210414,000000,37.5709,37.7691,37.4767,37.4767,91354.067666717,0
+CHT.US,D,20210415,000000,37.9673,38.2217,37.9206,38.0051,104208.30985303,0
+CHT.US,D,20210416,000000,37.8915,38.1848,37.8254,38.1848,119094.77004957,0
+CHT.US,D,20210419,000000,38.1654,38.5336,38.1654,38.3354,105236.77276702,0
+CHT.US,D,20210420,000000,38.4112,38.8075,38.3257,38.5714,94067.809649987,0
+CHT.US,D,20210421,000000,38.5336,38.6472,38.4393,38.6375,58722.246861056,0
+CHT.US,D,20210422,000000,38.6841,38.7793,38.5501,38.6472,72127.26748479,0
+CHT.US,D,20210423,000000,38.6938,38.6938,38.5151,38.6278,63192.302889645,0
+CHT.US,D,20210426,000000,38.7793,39.0523,38.6657,38.8541,103215.87917326,0
+CHT.US,D,20210427,000000,38.7793,38.8541,38.6278,38.6472,77629.904396998,0
+CHT.US,D,20210428,000000,38.7502,38.7502,38.5151,38.5899,67111.58048081,0
+CHT.US,D,20210429,000000,38.722,39.0144,38.7133,39.0056,59431.567129066,0
+CHT.US,D,20210430,000000,38.9396,38.9396,38.4578,38.5433,51187.391938614,0
+CHT.US,D,20210503,000000,38.3917,38.5996,38.3072,38.4957,76468.636962579,0
+CHT.US,D,20210504,000000,38.449,38.449,37.9109,37.977,64222.824788451,0
+CHT.US,D,20210505,000000,38.1936,38.213,38.043,38.147,57641.279834336,0
+CHT.US,D,20210506,000000,38.3636,38.4393,38.2315,38.3072,79331.655344778,0
+CHT.US,D,20210507,000000,38.4296,38.8541,38.4296,38.5899,65854.570252595,0
+CHT.US,D,20210510,000000,38.5433,39.0425,38.5433,38.8075,73313.242736963,0
+CHT.US,D,20210511,000000,38.6472,38.6472,38.3587,38.4014,72253.895050778,0
+CHT.US,D,20210512,000000,38.0051,38.043,37.5612,37.6933,111862.58589461,0
+CHT.US,D,20210513,000000,37.5612,37.8546,37.4767,37.7128,102754.66657519,0
+CHT.US,D,20210514,000000,38.3169,38.3257,38.213,38.2412,70299.91846343,0
+CHT.US,D,20210517,000000,37.7885,37.9575,37.7808,37.9206,65342.912526614,0
+CHT.US,D,20210518,000000,38.2975,38.6472,38.1091,38.3451,146302.19536591,0
+CHT.US,D,20210519,000000,38.0149,38.2179,37.7128,38.2033,53119.749185427,0
+CHT.US,D,20210520,000000,38.4772,38.6657,38.3072,38.5151,63196.42085927,0
+CHT.US,D,20210521,000000,38.6559,38.6559,38.4005,38.449,61580.117781222,0
+CHT.US,D,20210524,000000,38.5996,38.5996,38.3733,38.4772,51099.88508407,0
+CHT.US,D,20210525,000000,38.4393,38.892,38.4393,38.6657,96405.786904922,0
+CHT.US,D,20210526,000000,38.5996,38.7696,38.4014,38.6472,73983.44229353,0
+CHT.US,D,20210527,000000,38.4014,38.5811,38.3169,38.4675,125289.22585888,0
+CHT.US,D,20210528,000000,38.6657,38.9202,38.6326,38.6559,88752.540355744,0
+CHT.US,D,20210601,000000,38.7599,39.2125,38.7599,39.1377,90951.536135814,0
+CHT.US,D,20210602,000000,39.1659,39.3262,39.062,39.1562,124371.94812478,0
+CHT.US,D,20210603,000000,38.8075,39.0717,38.7696,38.9017,110444.974851,0
+CHT.US,D,20210604,000000,38.9959,39.2698,38.9202,39.1086,71039.094011226,0
+CHT.US,D,20210607,000000,39.1844,39.2504,39.0124,39.0338,97029.6593032,0
+CHT.US,D,20210608,000000,39.1377,39.1377,38.8735,39.0144,42742.465728915,0
+CHT.US,D,20210609,000000,38.9483,39.1562,38.9104,39.062,95176.57297168,0
+CHT.US,D,20210610,000000,39.232,39.4389,39.232,39.232,65652.789740941,0
+CHT.US,D,20210611,000000,39.3067,39.3359,39.1659,39.2786,44577.02119712,0
+CHT.US,D,20210614,000000,39.1562,39.2174,38.8162,38.8735,112737.65444005,0
+CHT.US,D,20210615,000000,39.0804,39.1785,38.7414,38.7793,211141.6861058,0
+CHT.US,D,20210616,000000,39.1562,39.1562,38.6841,38.7133,164885.56279384,0
+CHT.US,D,20210617,000000,38.7696,39.0144,38.6657,38.9202,112187.90549503,0
+CHT.US,D,20210618,000000,38.8444,38.8444,38.4393,38.5336,457410.68261036,0
+CHT.US,D,20210621,000000,38.6278,38.7793,38.3917,38.7696,171208.70515395,0
+CHT.US,D,20210622,000000,38.7696,38.7696,38.3917,38.3917,108034.93312762,0
+CHT.US,D,20210623,000000,38.5054,38.5996,38.383,38.3917,83233.431565034,0
+CHT.US,D,20210624,000000,38.4014,38.5811,38.3539,38.4675,88945.055435741,0
+CHT.US,D,20210625,000000,38.6657,38.7317,38.4957,38.6472,113029.00079106,0
+CHT.US,D,20210628,000000,38.1421,38.5433,38.1421,38.3917,72791.290086918,0
+CHT.US,D,20210629,000000,38.3636,38.4393,38.2217,38.4014,124596.37746937,0
+CHT.US,D,20210630,000000,38.3539,38.449,38.2878,38.3636,85476.695518579,0
+CHT.US,D,20210701,000000,38.4772,38.4772,38.1751,38.2693,75013.964192336,0
+CHT.US,D,20210702,000000,38.3539,38.449,38.2878,38.3917,60779.172689043,0
+CHT.US,D,20210706,000000,38.3539,38.4578,38.213,38.3451,44256.84905873,0
+CHT.US,D,20210707,000000,38.3169,38.6841,38.2635,38.6841,130607.58363034,0
+CHT.US,D,20210708,000000,38.3917,38.5151,38.3169,38.3539,76067.134924083,0
+CHT.US,D,20210709,000000,38.5899,38.859,38.5617,38.7502,84580.007632605,0
+CHT.US,D,20210712,000000,38.4393,38.5714,38.3539,38.4957,77905.808361914,0
+CHT.US,D,20210713,000000,38.6181,38.722,38.3539,38.4578,102977.03693497,0
+CHT.US,D,20210714,000000,38.5996,38.7978,38.4578,38.4675,78846.764421363,0
+CHT.US,D,20210715,000000,38.5238,38.6278,38.3169,38.4014,75832.410655424,0
+CHT.US,D,20210716,000000,38.6754,38.6754,38.3917,38.4296,101110.56720217,0
+CHT.US,D,20210719,000000,38.2878,38.416,38.1372,38.2791,123730.57435559,0
+CHT.US,D,20210720,000000,38.4014,38.5151,38.3169,38.4014,82980.176433059,0
+CHT.US,D,20210721,000000,38.4296,38.5899,38.4199,38.4957,99388.226406262,0
+CHT.US,D,20210722,000000,38.7133,38.9765,38.6938,38.8823,159048.34084955,0
+CHT.US,D,20210723,000000,38.7171,39.0338,38.6754,38.9483,92885.95236744,0
+CHT.US,D,20210726,000000,38.6754,38.722,38.4675,38.6754,95471.00779991,0
+CHT.US,D,20210727,000000,38.7414,38.8026,38.5714,38.6657,295155.47291488,0
+CHT.US,D,20210728,000000,38.958,39.0999,38.958,39.0804,54892.535109248,0
+CHT.US,D,20210729,000000,39.2504,39.4301,39.1756,39.3165,44993.965621712,0
+CHT.US,D,20210730,000000,39.298,39.298,38.9765,39.1183,44922.93064567,0
+CHT.US,D,20210802,000000,39.1844,39.6001,38.9862,39.6001,99395.432853107,0
+CHT.US,D,20210803,000000,39.7128,39.9673,39.5525,39.9391,105875.05805899,0
+CHT.US,D,20210804,000000,39.9391,40.213,39.9265,40.1188,145865.6905856,0
+CHT.US,D,20210805,000000,40.317,40.3733,40.2509,40.2888,99047.464419744,0
+CHT.US,D,20210806,000000,40.1285,40.4491,39.8177,40.3072,117361.10483719,0
+CHT.US,D,20210809,000000,40.2227,40.2412,40.0809,40.1567,121213.46542194,0
+CHT.US,D,20210810,000000,40.213,40.3636,40.213,40.2694,141766.25182331,0
+CHT.US,D,20210811,000000,40.2791,40.2791,40.0761,40.2033,134437.29538215,0
+CHT.US,D,20210812,000000,40.2558,40.2558,40.0906,40.1285,102820.5540892,0
+CHT.US,D,20210813,000000,39.9585,40.0149,39.8828,39.9304,96128.8534476,0
+CHT.US,D,20210816,000000,39.9585,40.0955,39.8264,40.0246,121153.75486237,0
+CHT.US,D,20210817,000000,39.807,39.977,39.7507,39.9304,111158.41308863,0
+CHT.US,D,20210818,000000,39.9673,40.2509,39.7031,39.7128,277910.44561527,0
+CHT.US,D,20210819,000000,39.571,39.7691,39.3543,39.6943,157786.1831593,0
+CHT.US,D,20210820,000000,39.5146,39.7885,39.468,39.7322,112161.13869247,0
+CHT.US,D,20210823,000000,39.4107,39.7225,39.3728,39.6846,138843.52288154,0
+CHT.US,D,20210824,000000,39.3398,39.5438,39.2718,39.3203,104997.93052874,0
+CHT.US,D,20210825,000000,38.6987,38.7591,38.4364,38.6015,144476.90532936,0
+CHT.US,D,20210826,000000,38.5821,38.621,38.4073,38.6015,205234.45867787,0
+CHT.US,D,20210827,000000,38.6015,38.7667,38.485,38.6793,140644.10510034,0
+CHT.US,D,20210830,000000,38.9415,39.0824,38.8055,38.9998,121169.19724847,0
+CHT.US,D,20210831,000000,39.3398,39.7186,39.3398,39.6797,161588.09861614,0
+CHT.US,D,20210901,000000,39.1164,39.1164,38.8735,39.0387,145347.85590518,0
+CHT.US,D,20210902,000000,39.2621,39.2621,39.0484,39.1261,180107.63751487,0
+CHT.US,D,20210903,000000,39.1844,39.1844,39.0678,39.1261,72278.602868531,0
+CHT.US,D,20210907,000000,39.0969,39.1455,39.0095,39.0289,55794.370457254,0
+CHT.US,D,20210908,000000,39.0095,39.0581,38.8881,38.9707,103833.5746171,0
+CHT.US,D,20210909,000000,39.0969,39.0969,38.8832,38.9027,101533.6885812,0
+CHT.US,D,20210910,000000,39.0095,39.0289,38.417,38.417,151907.78151876,0
+CHT.US,D,20210913,000000,39.0387,39.0387,38.7278,38.825,136886.45781698,0
+CHT.US,D,20210914,000000,38.9027,38.9707,38.7667,38.7958,153360.39530419,0
+CHT.US,D,20210915,000000,38.8541,38.9512,38.7764,38.9512,88786.513605155,0
+CHT.US,D,20210916,000000,38.9318,38.9804,38.757,38.7861,106708.94690817,0
+CHT.US,D,20210917,000000,38.6501,38.7473,38.3976,38.417,237487.42627798,0
+CHT.US,D,20210920,000000,38.1353,38.3684,38.0032,38.2616,155227.8945294,0
+CHT.US,D,20210921,000000,38.485,38.5141,38.3393,38.3684,111642.27451964,0
+CHT.US,D,20210922,000000,38.5044,38.7861,38.5044,38.5724,114129.5281735,0
+CHT.US,D,20210923,000000,38.6987,39.0289,38.6987,38.893,128518.74353776,0
+CHT.US,D,20210924,000000,38.8541,39.0289,38.8541,38.9707,127646.76346954,0
+CHT.US,D,20210927,000000,39.0289,39.0678,38.8347,39.0484,85247.118711952,0
+CHT.US,D,20210928,000000,39.0095,39.0095,38.689,38.689,111594.91786895,0
+CHT.US,D,20210929,000000,38.8055,38.9804,38.7667,38.9707,93543.79801513,0
+CHT.US,D,20210930,000000,38.6695,38.8178,38.1256,38.1644,245584.38405431,0
+CHT.US,D,20211001,000000,38.4073,38.5481,38.3004,38.4364,100375.509624,0
+CHT.US,D,20211004,000000,38.4364,38.4947,38.281,38.4267,80933.545529136,0
+CHT.US,D,20211005,000000,38.3781,38.5336,38.3101,38.4267,87913.504044528,0
+CHT.US,D,20211006,000000,38.3781,38.417,38.1936,38.417,80150.101807866,0
+CHT.US,D,20211007,000000,38.4656,38.6015,38.3393,38.3976,130674.50063676,0
+CHT.US,D,20211008,000000,38.4461,38.4898,38.3101,38.4073,91381.86396169,0
+CHT.US,D,20211011,000000,38.5141,38.5481,38.4267,38.485,82748.540641619,0
+CHT.US,D,20211012,000000,38.3976,38.6792,38.3878,38.6501,109206.4954861,0
+CHT.US,D,20211013,000000,38.5918,38.5918,38.417,38.5433,116571.48416148,0
+CHT.US,D,20211014,000000,38.3587,38.5724,38.281,38.553,112562.64073096,0
+CHT.US,D,20211015,000000,38.5627,38.7861,38.5627,38.621,113419.17841309,0
+CHT.US,D,20211018,000000,38.5627,38.65,38.4656,38.4656,79966.852159526,0
+CHT.US,D,20211019,000000,38.6404,38.8055,38.6113,38.689,120409.43185254,0
+CHT.US,D,20211020,000000,38.5821,38.6695,38.3927,38.4267,82062.898698957,0
+CHT.US,D,20211021,000000,38.3781,38.4461,38.2616,38.4364,121731.30010236,0
+CHT.US,D,20211022,000000,38.6404,38.7035,38.4947,38.5044,117205.65148383,0
+CHT.US,D,20211025,000000,38.485,38.4996,38.3587,38.4656,131515.59593279,0
+CHT.US,D,20211026,000000,38.5481,38.5481,38.4073,38.5141,134329.19867948,0
+CHT.US,D,20211027,000000,38.4753,38.5433,38.4558,38.4656,82257.472763766,0
+CHT.US,D,20211028,000000,38.3684,38.4558,38.2907,38.4558,105143.08895804,0
+CHT.US,D,20211029,000000,38.4364,38.5033,38.281,38.3684,110485.12505485,0
+CHT.US,D,20211101,000000,38.8055,39.8255,38.5578,38.7084,144352.33674819,0
+CHT.US,D,20211102,000000,38.3781,38.6113,38.213,38.3684,139275.90969223,0
+CHT.US,D,20211103,000000,38.3296,38.4656,38.2324,38.3781,134827.47300418,0
+CHT.US,D,20211104,000000,38.4558,38.485,38.281,38.3976,89872.628093907,0
+CHT.US,D,20211105,000000,38.3684,38.3976,38.1936,38.2907,173507.56169744,0
+CHT.US,D,20211108,000000,38.4656,38.6404,38.4364,38.5627,140502.03514825,0
+CHT.US,D,20211109,000000,38.6598,38.7958,38.5918,38.689,96667.277976147,0
+CHT.US,D,20211110,000000,38.8347,39.2524,38.8055,38.9318,127177.31493222,0
+CHT.US,D,20211111,000000,38.9998,39.1164,38.8152,39.1164,142650.58580041,0
+CHT.US,D,20211112,000000,39.2426,39.4272,39.0095,39.3301,104655.1095574,0
+CHT.US,D,20211115,000000,39.4563,41.0008,39.0581,39.2329,134360.08345167,0
+CHT.US,D,20211116,000000,39.4466,40.01,39.4466,39.942,128891.41978887,0
+CHT.US,D,20211117,000000,40.0197,40.0502,39.6797,39.942,77798.741151648,0
+CHT.US,D,20211118,000000,39.9226,39.9809,39.7769,39.9614,75663.573900774,0
+CHT.US,D,20211119,000000,39.602,39.6603,39.4952,39.534,62488.130083667,0
+CHT.US,D,20211122,000000,39.4175,39.5438,39.3398,39.3398,80793.534561866,0
+CHT.US,D,20211123,000000,39.5729,39.7575,39.3786,39.3981,59102.129559018,0
+CHT.US,D,20211124,000000,39.4272,39.6992,39.4175,39.5146,52170.557186726,0
+CHT.US,D,20211126,000000,39.2329,39.2329,38.8541,38.8541,46800.724794944,0
+CHT.US,D,20211129,000000,39.2426,39.4563,39.1649,39.2038,89310.525240013,0
+CHT.US,D,20211130,000000,39.0678,39.1844,38.9124,38.9512,174612.2070495,0
+CHT.US,D,20211201,000000,39.3981,39.8255,39.3981,39.3981,192144.4627305,0
+CHT.US,D,20211202,000000,39.6506,40.0877,39.6506,39.806,176358.22617076,0
+CHT.US,D,20211203,000000,39.6797,39.8643,39.4078,39.5826,84290.720266406,0
+CHT.US,D,20211206,000000,39.6797,39.8517,39.6409,39.6992,94796.690273718,0
+CHT.US,D,20211207,000000,39.7769,39.7769,39.5826,39.6506,82337.773171466,0
+CHT.US,D,20211208,000000,39.67,39.9712,39.67,39.9032,127215.40615125,0
+CHT.US,D,20211209,000000,39.9712,39.9906,39.7769,39.8546,70186.674298726,0
+CHT.US,D,20211210,000000,39.7672,40.1071,39.7575,40.0197,70725.098827274,0
+CHT.US,D,20211213,000000,39.4855,39.806,39.3203,39.7477,102073.14260215,0
+CHT.US,D,20211214,000000,39.7575,39.8255,39.467,39.6118,92314.584081888,0
+CHT.US,D,20211215,000000,39.6797,39.8157,39.5282,39.7769,75121.031402602,0
+CHT.US,D,20211216,000000,39.874,40.0197,39.8157,39.8352,71561.04666127,0
+CHT.US,D,20211217,000000,40.0003,40.1751,39.9226,39.9517,100848.04663854,0
+CHT.US,D,20211220,000000,39.874,40.1946,39.738,40.1266,185429.08376355,0
+CHT.US,D,20211221,000000,40.3208,40.5248,40.2431,40.3306,109463.8685877,0
+CHT.US,D,20211222,000000,40.3694,40.6122,40.3403,40.6025,158008.55351908,0
+CHT.US,D,20211223,000000,40.5928,40.7094,40.4763,40.622,116340.87786245,0
+CHT.US,D,20211227,000000,40.7774,40.9619,40.7288,40.9231,58091.168015933,0
+CHT.US,D,20211228,000000,40.8551,40.9619,40.8551,40.8842,63587.627973702,0
+CHT.US,D,20211229,000000,41.0494,41.0688,40.8745,41.0202,58265.152232614,0
+CHT.US,D,20211230,000000,40.9911,41.0591,40.9037,41.0299,62243.110890944,0
+CHT.US,D,20211231,000000,40.9716,41.0494,40.9328,41.0008,33094.062896134,0
+CHT.US,D,20220103,000000,40.8065,40.8065,40.6414,40.7677,69625.600937238,0
+CHT.US,D,20220104,000000,40.8065,40.9716,40.8065,40.8357,77519.748709514,0
+CHT.US,D,20220105,000000,40.8939,41.0591,40.6608,40.6608,116884.44985303,0
+CHT.US,D,20220106,000000,40.7677,40.8357,40.554,40.5831,52616.327398698,0
+CHT.US,D,20220107,000000,40.4665,40.6608,40.4471,40.5054,71095.716093578,0
+CHT.US,D,20220110,000000,40.8162,41.0688,40.7288,40.9814,71447.802496566,0
+CHT.US,D,20220111,000000,41.0688,41.1174,40.7871,41.0299,72700.694755155,0
+CHT.US,D,20220112,000000,41.2145,41.2145,41.0979,41.1659,48670.283004966,0
+CHT.US,D,20220113,000000,41.3408,41.5642,41.1659,41.3893,62716.677397888,0
+CHT.US,D,20220114,000000,41.4088,41.5739,41.3893,41.4573,91275.82624383,0
+CHT.US,D,20220118,000000,41.3019,41.5447,41.1756,41.4962,96031.051668992,0
+CHT.US,D,20220119,000000,41.3408,41.535,41.2825,41.3408,149588.33512714,0
+CHT.US,D,20220120,000000,41.1951,41.3408,41.0688,41.1368,120097.4956534,0
+CHT.US,D,20220121,000000,41.2436,42.3315,41.0882,41.1853,136899.84121826,0
+CHT.US,D,20220124,000000,41.1659,41.1659,40.5443,40.9716,186724.1852108,0
+CHT.US,D,20220125,000000,40.8454,41.1271,40.4665,41.0591,104970.13423376,0
+CHT.US,D,20220126,000000,41.4573,42.0887,41.1951,42.0207,162647.44630232,0
+CHT.US,D,20220127,000000,41.943,42.283,41.9139,42.2733,162393.16167794,0
+CHT.US,D,20220128,000000,42.2733,42.2733,41.4573,41.7779,131312.78592873,0
+CHT.US,D,20220131,000000,41.7682,42.215,41.7682,42.1664,99757.81418016,0
+CHT.US,D,20220201,000000,42.2344,42.2344,41.9916,42.147,75683.134256496,0
+CHT.US,D,20220202,000000,42.1373,42.215,42.0693,42.1276,117628.77286286,0
+CHT.US,D,20220203,000000,41.9819,42.0207,41.8362,41.875,91161.55258672,0
+CHT.US,D,20220204,000000,41.7584,42.0984,41.6807,41.7293,101118.80314142,0
+CHT.US,D,20220207,000000,41.5253,41.6759,41.467,41.4962,125686.60992775,0
+CHT.US,D,20220208,000000,41.5642,41.8944,41.4573,41.6516,180832.40016897,0
+CHT.US,D,20220209,000000,41.7293,41.943,41.671,41.875,231000.59462525,0
+CHT.US,D,20220210,000000,41.875,41.943,41.6127,41.7196,159540.43821981,0
+CHT.US,D,20220211,000000,41.7682,42.1276,41.7682,42.0207,162721.56975558,0
+CHT.US,D,20220214,000000,42.1178,42.1907,41.9527,42.1178,135680.92220908,0
+CHT.US,D,20220215,000000,42.2635,42.3024,42.0984,42.215,199705.0549631,0
+CHT.US,D,20220216,000000,42.2635,42.5841,42.2635,42.4384,249634.40718109,0
+CHT.US,D,20220217,000000,42.3801,42.5647,42.2344,42.5161,189004.51089098,0
+CHT.US,D,20220218,000000,42.5647,42.8172,42.5452,42.7686,77644.317290688,0
+CHT.US,D,20220222,000000,42.9629,43.2543,42.9435,43.1572,102041.22833756,0
+CHT.US,D,20220223,000000,43.7109,44.5559,43.4535,43.6817,137899.47834487,0
+CHT.US,D,20220224,000000,42.7492,43.2359,42.5744,43.1669,147762.01559819,0
+CHT.US,D,20220225,000000,43.4389,43.6807,43.4389,43.5749,82949.291660867,0
+CHT.US,D,20220228,000000,43.4195,43.5069,43.2543,43.332,97199.525550256,0
+CHT.US,D,20220301,000000,43.1183,43.2932,42.9192,43.1572,101705.61381307,0
+CHT.US,D,20220302,000000,43.0018,43.3126,42.9726,43.1669,118796.21725172,0
+CHT.US,D,20220303,000000,42.7978,42.9046,42.4609,42.6618,182719.4597499,0
+CHT.US,D,20220304,000000,42.3801,42.5501,42.3024,42.4384,82719.71485424,0
+CHT.US,D,20220307,000000,42.079,42.079,41.6516,41.8264,125354.08388048,0
+CHT.US,D,20220308,000000,42.0693,42.1567,41.6516,41.8264,167779.46594823,0
+CHT.US,D,20220309,000000,42.0498,42.419,42.0498,42.1858,162894.52447986,0
+CHT.US,D,20220310,000000,42.0984,42.6035,41.9624,42.5161,189770.45324134,0
+CHT.US,D,20220311,000000,42.3024,42.5598,42.147,42.2247,163028.35849269,0
+CHT.US,D,20220314,000000,42.147,42.4481,41.8847,41.8847,105299.57180381,0
+CHT.US,D,20220315,000000,42.1761,42.5064,42.1276,42.3704,180817.98727528,0
+CHT.US,D,20220316,000000,42.8075,43.264,42.7347,43.2155,163995.0518623,0
+CHT.US,D,20220317,000000,43.1086,43.4195,43.1086,43.3806,136799.98045484,0
+CHT.US,D,20220318,000000,43.3417,43.3417,43.0212,43.1766,156929.64547718,0
+CHT.US,D,20220321,000000,43.2446,43.2446,42.8706,43.0115,83328.144866422,0
+CHT.US,D,20220322,000000,42.9921,43.0892,42.9051,42.9921,89500.981335197,0
+CHT.US,D,20220323,000000,42.7686,42.8464,41.4282,42.6327,101631.49035981,0
+CHT.US,D,20220324,000000,42.8464,43.0989,42.8464,42.9338,77260.316623101,0
+CHT.US,D,20220325,000000,43.0892,43.4972,43.0892,43.2349,68720.677112013,0
+CHT.US,D,20220328,000000,43.2543,43.2543,43.0698,43.1669,77970.666383517,0
+CHT.US,D,20220329,000000,43.1572,43.4875,43.0795,43.4,145860.54312356,0
+CHT.US,D,20220330,000000,43.4,43.4292,43.2349,43.2738,98074.594095696,0
+CHT.US,D,20220331,000000,43.2738,43.3126,43.1766,43.1766,99795.905399197,0
+CHT.US,D,20220401,000000,43.2738,43.4583,43.1475,43.4195,141403.87049626,0
+CHT.US,D,20220404,000000,43.4195,43.5263,43.3871,43.5263,78324.811771318,0
+CHT.US,D,20220405,000000,43.3903,43.5846,43.1378,43.1669,139258.40832132,0
+CHT.US,D,20220406,000000,43.0892,43.3952,43.0115,43.2252,154717.26629582,0
+CHT.US,D,20220407,000000,43.1669,43.2058,43.0212,43.0406,70532.583747277,0
+CHT.US,D,20220408,000000,43.0989,43.2446,43.0115,43.0212,82094.812963555,0
+CHT.US,D,20220411,000000,43.1086,43.3029,42.7881,42.8172,69533.976113069,0
+CHT.US,D,20220412,000000,42.8464,42.9823,42.6414,42.7007,121549.07994643,0
+CHT.US,D,20220413,000000,42.7881,43.3417,42.7881,43.264,177750.09990421,0
+CHT.US,D,20220414,000000,43.264,43.4486,43.264,43.2932,61437.018336733,0
+CHT.US,D,20220418,000000,43.1863,43.4097,43.1086,43.1281,75012.93469993,0
+CHT.US,D,20220419,000000,43.1572,43.173,42.9241,43.0406,86772.826458237,0
+CHT.US,D,20220420,000000,43.3709,43.6234,43.3126,43.3806,90485.176075715,0
+CHT.US,D,20220421,000000,43.4486,43.5652,43.0406,43.0698,64397.838497539,0
+CHT.US,D,20220422,000000,43.3903,43.4292,43.0503,43.0795,69840.764850176,0
+CHT.US,D,20220425,000000,43.0795,43.4838,42.9726,43.4486,83465.067356474,0
+CHT.US,D,20220426,000000,43.5069,43.5069,43.0698,43.0892,131629.8695899,0
+CHT.US,D,20220427,000000,43.3903,43.4195,42.9726,43.2738,213951.17088286,0
+CHT.US,D,20220428,000000,43.1475,43.2738,42.8464,43.1281,86577.222901021,0
+CHT.US,D,20220429,000000,42.9046,43.0503,42.5161,42.5647,105757.69592466,0
+CHT.US,D,20220502,000000,42.5452,42.5452,42.2733,42.5161,194992.0387266,0
+CHT.US,D,20220503,000000,41.3796,41.8264,41.2533,41.4088,217302.16866569,0
+CHT.US,D,20220504,000000,40.622,41.7779,40.3111,40.8745,245377.45608063,0
+CHT.US,D,20220505,000000,40.7871,40.8745,40.5831,40.7579,158071.35255588,0
+CHT.US,D,20220506,000000,41.0979,41.3699,41.0445,41.3019,187442.77091047,0
+CHT.US,D,20220509,000000,40.8648,40.9037,40.5637,40.7774,152765.34869329,0
+CHT.US,D,20220510,000000,40.9522,41.2145,40.9231,41.0202,152411.20330549,0
+CHT.US,D,20220511,000000,41.0882,41.1611,40.8259,40.8259,165081.16635105,0
+CHT.US,D,20220512,000000,40.6317,40.7628,40.4471,40.6705,168046.10448148,0
+CHT.US,D,20220513,000000,40.7677,40.9046,40.6122,40.8939,115974.37856577,0
+CHT.US,D,20220516,000000,40.8259,40.9814,40.7191,40.8162,167463.41177946,0
+CHT.US,D,20220517,000000,40.9522,41.0008,40.7677,40.8454,247698.96145706,0
+CHT.US,D,20220518,000000,40.7871,40.9231,40.418,40.5054,167604.45223914,0
+CHT.US,D,20220519,000000,40.5734,40.8842,40.5103,40.5928,96873.176457427,0
+CHT.US,D,20220520,000000,40.7482,40.9425,40.4374,40.6802,144852.6700577,0
+CHT.US,D,20220523,000000,40.69,41.0396,40.69,40.9231,87513.031498438,0
+CHT.US,D,20220524,000000,40.9037,40.9814,40.7385,40.9037,98780.825886486,0
+CHT.US,D,20220525,000000,40.9911,41.3213,40.9911,41.1853,414642.47957129,0
+CHT.US,D,20220526,000000,41.9916,42.0693,41.7487,41.8362,162313.89076265,0
+CHT.US,D,20220527,000000,41.7099,41.7099,41.3116,41.4865,67930.026943898,0
+CHT.US,D,20220531,000000,41.9624,42.0197,41.7584,41.7682,155348.34514095,0
+CHT.US,D,20220601,000000,41.7196,41.7682,41.3796,41.7002,150018.66295301,0
+CHT.US,D,20220602,000000,41.739,42.0498,41.5642,42.0304,125412.76494765,0
+CHT.US,D,20220603,000000,41.8362,42.8949,41.6161,41.739,126474.17161865,0
+CHT.US,D,20220606,000000,41.8653,41.9673,41.6322,41.6807,76180.379088787,0
+CHT.US,D,20220607,000000,41.5059,41.7779,41.4282,41.739,66802.73275889,0
+CHT.US,D,20220608,000000,41.6807,41.8556,41.6225,41.7099,75939.47786569,0
+CHT.US,D,20220609,000000,41.603,41.7293,41.3505,41.3893,82628.09003007,0
+CHT.US,D,20220610,000000,41.2631,41.705,41.2436,41.3893,148279.8502786,0
+CHT.US,D,20220613,000000,41.2922,41.3796,40.8842,40.9328,212848.58451561,0
+CHT.US,D,20220614,000000,40.9231,41.0202,40.5928,40.7871,176950.18430444,0
+CHT.US,D,20220615,000000,40.9134,41.1271,40.6171,40.9522,203493.58701865,0
+CHT.US,D,20220616,000000,40.4568,40.6997,40.3111,40.5345,221463.37697236,0
+CHT.US,D,20220617,000000,40.9134,41.1076,40.5248,40.8648,644873.01387655,0
+CHT.US,D,20220621,000000,41.1853,41.8653,41.1756,41.6613,229323.55149523,0
+CHT.US,D,20220622,000000,41.1174,41.5836,41.1174,41.3699,174309.53628202,0
+CHT.US,D,20220623,000000,41.5156,41.9041,41.4865,41.7973,155363.78752704,0
+CHT.US,D,20220624,000000,42.1858,42.4578,42.1567,42.4578,149280.51689763,0
+CHT.US,D,20220627,000000,42.3607,42.3607,41.7293,41.9624,328735.45622684,0
+CHT.US,D,20220628,000000,42.1276,42.215,41.875,41.943,92645.051144342,0
+CHT.US,D,20220629,000000,41.7,42.1,41.7,42.03,181526,0
+CHT.US,D,20220630,000000,41.13,41.31,40.92,41.25,221608,0
+CHT.US,D,20220701,000000,41.36,41.925,41.36,41.88,105063,0
+CHT.US,D,20220705,000000,42.12,42.39,41.9,42.36,170241,0
+CHT.US,D,20220706,000000,42.59,43.08,42.55,43.07,174098,0
+CHT.US,D,20220707,000000,42.78,42.85,42.52,42.59,124407,0
+CHT.US,D,20220708,000000,42.22,42.22,41.88,42.13,157096,0
+CHT.US,D,20220711,000000,41.79,42.1228,41.71,41.96,136247,0
+CHT.US,D,20220712,000000,41.72,41.9499,41.51,41.58,176434,0
+CHT.US,D,20220713,000000,41.5,41.67,41.42,41.48,138375,0
+CHT.US,D,20220714,000000,41,41.09,40.89,41.05,182330,0
+CHT.US,D,20220715,000000,41.23,41.25,41.11,41.15,92307,0
+CHT.US,D,20220718,000000,41.42,41.42,40.77,40.81,164152,0
+CHT.US,D,20220719,000000,40.79,40.88,40.67,40.8,143986,0
+CHT.US,D,20220720,000000,40.36,40.37,40.06,40.07,166440,0
+CHT.US,D,20220721,000000,39.92,39.92,39.66,39.82,152050,0
+CHT.US,D,20220722,000000,39.64,39.71,39.28,39.53,174210,0
+CHT.US,D,20220725,000000,39.85,39.96,39.72,39.84,175282,0
+CHT.US,D,20220726,000000,39.81,39.86,39.58,39.63,147520,0
+CHT.US,D,20220727,000000,40.17,40.44,40.08,40.35,181172,0
+CHT.US,D,20220728,000000,40.36,40.475,40.27,40.29,165844,0
+CHT.US,D,20220729,000000,40.12,40.38,40.08,40.17,99226,0
+CHT.US,D,20220801,000000,40,40.5,40,40.33,290731,0
+CHT.US,D,20220802,000000,40.46,40.62,40.19,40.24,239875,0
+CHT.US,D,20220803,000000,40.19,40.33,40.03,40.29,178503,0
+CHT.US,D,20220804,000000,40.2,40.26,40.07,40.2,95543,0
+CHT.US,D,20220805,000000,40.28,40.54,40.21,40.51,151297,0
+CHT.US,D,20220808,000000,40.61,41.26,40.45,40.67,180725,0
+CHT.US,D,20220809,000000,40.72,40.94,40.708,40.9,176533,0
+CHT.US,D,20220810,000000,40.97,41.42,40.97,41.32,222446,0
+CHT.US,D,20220811,000000,41.67,41.69,41.48,41.52,116694,0
+CHT.US,D,20220812,000000,41.45,41.56,41.4,41.48,64007,0
+CHT.US,D,20220815,000000,41.4,41.49,41.3,41.41,93219,0
+CHT.US,D,20220816,000000,41.06,41.37,41.02,41.25,119526,0
+CHT.US,D,20220817,000000,41.09,41.09,40.87,40.95,102880,0
+CHT.US,D,20220818,000000,40.91,40.93,40.73,40.79,131641,0
+CHT.US,D,20220819,000000,40.37,40.46,40.25,40.46,71995,0
+CHT.US,D,20220822,000000,40.44,40.71,40.36,40.67,162119,0
+CHT.US,D,20220823,000000,40.72,40.72,40.51,40.7,150510,0
+CHT.US,D,20220824,000000,40.29,40.5417,40.28,40.48,104522,0
+CHT.US,D,20220825,000000,40.51,40.57,40.3,40.57,87831,0
+CHT.US,D,20220826,000000,40.42,40.46,40.28,40.36,140714,0
+CHT.US,D,20220829,000000,40.47,40.67,40.41,40.47,154438,0
+CHT.US,D,20220830,000000,40.36,40.38,40.1,40.11,133359,0
+CHT.US,D,20220831,000000,39.98,40.09,39.72,39.72,132651,0
+CHT.US,D,20220901,000000,39.69,39.7,39.45,39.52,142038,0
+CHT.US,D,20220902,000000,39.62,39.68,39.27,39.33,147161,0
+CHT.US,D,20220906,000000,39.34,39.34,39.0722,39.21,149049,0
+CHT.US,D,20220907,000000,39.06,39.08,38.795,38.82,148045,0
+CHT.US,D,20220908,000000,38.82,38.87,38.68,38.8,211293,0
+CHT.US,D,20220909,000000,38.82,39.03,38.82,38.94,138897,0
+CHT.US,D,20220912,000000,39.18,39.445,39.14,39.21,120998,0
+CHT.US,D,20220913,000000,39.04,39.04,38.33,38.34,196746,0
+CHT.US,D,20220914,000000,38.32,38.32,38.11,38.12,151374,0
+CHT.US,D,20220915,000000,37.9,37.95,37.66,37.67,182925,0
+CHT.US,D,20220916,000000,37.43,37.61,37.38,37.55,846019,0
+CHT.US,D,20220919,000000,37.4,37.8365,37.4,37.66,255211,0
+CHT.US,D,20220920,000000,37.48,37.5,37.17,37.3,217874,0
+CHT.US,D,20220921,000000,37.12,37.31,37.01,37.03,136019,0
+CHT.US,D,20220922,000000,36.8,36.865,36.64,36.79,201412,0
+CHT.US,D,20220923,000000,36.11,36.28,35.95,36.05,202550,0
+CHT.US,D,20220926,000000,36.54,36.54,36.19,36.39,365346,0
+CHT.US,D,20220927,000000,36.49,36.56,36.18,36.25,272061,0
+CHT.US,D,20220928,000000,36.45,36.61,36.34,36.48,195920,0
+CHT.US,D,20220929,000000,36.29,36.3,35.74,35.87,266543,0
+CHT.US,D,20220930,000000,35.74,35.79,35.52,35.53,230519,0
+CHT.US,D,20221003,000000,35.14,35.74,35.09,35.51,460942,0
+CHT.US,D,20221004,000000,35.56,35.85,35.35,35.49,331168,0
+CHT.US,D,20221005,000000,35.14,35.175,34.92,35.08,257987,0
+CHT.US,D,20221006,000000,34.81,34.82,34.42,34.49,313340,0
+CHT.US,D,20221007,000000,34.48,34.51,34.2196,34.23,260713,0
+CHT.US,D,20221010,000000,34.26,34.27,33.95,34.18,315607,0
+CHT.US,D,20221011,000000,34.03,34.299,33.73,33.84,255633,0
+CHT.US,D,20221012,000000,34.2,34.308,34.06,34.06,265824,0
+CHT.US,D,20221013,000000,33.85,34.49,33.74,34.34,323661,0
+CHT.US,D,20221014,000000,34.11,34.2,33.59,33.66,280356,0
+CHT.US,D,20221017,000000,33.99,34.425,33.99,34.17,237487,0
+CHT.US,D,20221018,000000,34.03,34.05,33.75,34,344724,0
+CHT.US,D,20221019,000000,33.38,33.69,33.36,33.6,343190,0
+CHT.US,D,20221020,000000,33.51,33.635,33.245,33.38,223298,0
+CHT.US,D,20221021,000000,33.47,33.56,33.36,33.47,250901,0
+CHT.US,D,20221024,000000,33.09,33.16,32.9,33.05,349195,0
+CHT.US,D,20221025,000000,33.53,33.92,33.52,33.67,535521,0
+CHT.US,D,20221026,000000,33.52,33.77,33.52,33.74,191657,0
+CHT.US,D,20221027,000000,33.96,34.1,33.9,34,256099,0
+CHT.US,D,20221028,000000,33.93,34.12,33.91,34.05,164228,0
+CHT.US,D,20221031,000000,34.13,34.42,34.11,34.41,307086,0
+CHT.US,D,20221101,000000,34.1,34.11,33.205,33.3,387517,0
+CHT.US,D,20221102,000000,33.41,34.04,33.41,33.58,291383,0
+CHT.US,D,20221103,000000,33.54,33.54,33.2,33.28,236770,0
+CHT.US,D,20221104,000000,33.54,33.62,33.31,33.59,160763,0
+CHT.US,D,20221107,000000,33.41,33.61,33.32,33.41,236817,0
+CHT.US,D,20221108,000000,33.67,33.87,33.61,33.62,225575,0
+CHT.US,D,20221109,000000,33.81,33.97,33.73,33.73,285179,0
+CHT.US,D,20221110,000000,34.29,34.61,34.25,34.45,167551,0
+CHT.US,D,20221111,000000,34.93,34.97,34.66,34.93,245693,0
+CHT.US,D,20221114,000000,34.93,35.07,34.89,34.98,262647,0
+CHT.US,D,20221115,000000,35.03,35.0799,34.42,34.71,315719,0
+CHT.US,D,20221116,000000,34.58,34.72,34.56,34.63,171749,0
+CHT.US,D,20221117,000000,34.28,34.59,34.28,34.56,137044,0
+CHT.US,D,20221118,000000,34.82,34.87,34.65,34.71,123183,0
+CHT.US,D,20221121,000000,34.57,34.73,34.555,34.56,132845,0
+CHT.US,D,20221122,000000,34.51,34.58,34.41,34.56,308469,0
+CHT.US,D,20221123,000000,34.63,35.07,34.61,35.05,315907,0
+CHT.US,D,20221125,000000,35.85,36.02,35.8173,35.87,169730,0
+CHT.US,D,20221128,000000,35.54,35.54,35.22,35.31,283192,0
+CHT.US,D,20221129,000000,35.84,35.92,35.63,35.72,287491,0
+CHT.US,D,20221130,000000,36.32,36.52,34.73,36.52,307008,0
+CHT.US,D,20221201,000000,36.23,36.38,36.1,36.2,144327,0
+CHT.US,D,20221202,000000,36.2,36.44,36.13,36.41,166584,0
+CHT.US,D,20221205,000000,36.52,36.75,36.39,36.57,205461,0
+CHT.US,D,20221206,000000,36.55,36.55,36.21,36.5,157265,0
+CHT.US,D,20221207,000000,36.63,36.65,36.41,36.47,201194,0
+CHT.US,D,20221208,000000,36.17,36.22,36.02,36.22,182690,0
+CHT.US,D,20221209,000000,36.39,36.555,36.37,36.4,132436,0
+CHT.US,D,20221212,000000,36.53,36.53,36.07,36.34,183561,0
+CHT.US,D,20221213,000000,36.51,36.52,36.28,36.42,189756,0
+CHT.US,D,20221214,000000,36.49,36.49,36.14,36.31,173180,0
+CHT.US,D,20221215,000000,36.01,36.26,35.98,36.12,242536,0
+CHT.US,D,20221216,000000,35.9,36.02,35.82,35.87,193739,0
+CHT.US,D,20221219,000000,36.09,36.22,35.89,35.99,135438,0
+CHT.US,D,20221220,000000,35.97,36.12,35.97,36.11,202791,0
+CHT.US,D,20221221,000000,36.12,36.34,36.12,36.25,155047,0
+CHT.US,D,20221222,000000,36.4,36.52,36.28,36.52,131216,0
+CHT.US,D,20221223,000000,36.52,36.6,36.4,36.57,77501,0
+CHT.US,D,20221227,000000,36.64,36.84,36.56,36.81,84885,0
+CHT.US,D,20221228,000000,36.96,37.01,36.51,36.53,124481,0
+CHT.US,D,20221229,000000,36.59,36.86,36.54,36.74,102935,0
+CHT.US,D,20221230,000000,36.78,36.8,36.56,36.59,85587,0
+CHT.US,D,20230103,000000,36.74,37.34,36.68,37.28,245912,0
+CHT.US,D,20230104,000000,37.43,37.45,36.97,37.09,218950,0
+CHT.US,D,20230105,000000,37.04,37.12,36.9,37.05,144189,0
+CHT.US,D,20230106,000000,37.22,37.645,37.21,37.57,163505,0
+CHT.US,D,20230109,000000,37.82,37.87,37.65,37.67,86565,0
+CHT.US,D,20230110,000000,37.66,37.74,37.47,37.54,128700,0
+CHT.US,D,20230111,000000,37.24,37.45,37.17,37.45,208696,0
+CHT.US,D,20230112,000000,37.18,37.48,37.1,37.44,196651,0
+CHT.US,D,20230113,000000,37.31,37.71,36.2,37.68,260813,0
+CHT.US,D,20230117,000000,37.7,37.94,37.59,37.87,90236,0
+CHT.US,D,20230118,000000,37.85,37.9211,37.7,37.84,99310,0
+CHT.US,D,20230119,000000,37.84,38.105,37.81,38.08,84247,0
+CHT.US,D,20230120,000000,38.04,38.225,37.98,38.16,139438,0
+CHT.US,D,20230123,000000,38.24,38.445,38.12,38.39,85886,0
+CHT.US,D,20230124,000000,38.37,38.54,38.21,38.5,75010,0
+CHT.US,D,20230125,000000,38.45,38.455,38.28,38.42,98313,0
+CHT.US,D,20230126,000000,38.55,38.61,38.36,38.39,74877,0
+CHT.US,D,20230127,000000,38.4,38.41,38.2,38.2,81305,0
+CHT.US,D,20230130,000000,37.97,38.41,37.97,38.21,111169,0
+CHT.US,D,20230131,000000,37.76,37.76,36.95,37.05,183029,0
+CHT.US,D,20230201,000000,37.5,37.61,37.12,37.59,161359,0
+CHT.US,D,20230202,000000,37.77,37.98,37.71,37.81,107677,0
+CHT.US,D,20230203,000000,37.86,37.86,37.46,37.55,114900,0
+CHT.US,D,20230206,000000,37.55,37.55,37.05,37.12,140583,0
+CHT.US,D,20230207,000000,37.17,37.33,37.02,37.12,173459,0
+CHT.US,D,20230208,000000,37.35,37.46,37.16,37.26,174678,0
+CHT.US,D,20230209,000000,37.35,37.375,37,37.06,139606,0
+CHT.US,D,20230210,000000,37.25,37.27,37.09,37.1,121774,0
+CHT.US,D,20230213,000000,37.35,37.64,37.31,37.51,143714,0
+CHT.US,D,20230214,000000,37.54,37.64,37.34,37.37,111974,0
+CHT.US,D,20230215,000000,37.13,37.21,36.96,37.12,115319,0
+CHT.US,D,20230216,000000,37.16,37.49,37.16,37.33,80293,0
+CHT.US,D,20230217,000000,37.12,37.49,37.12,37.49,64712,0
+CHT.US,D,20230221,000000,37.35,37.42,37.29,37.33,78296,0
+CHT.US,D,20230222,000000,37.53,37.79,37.51,37.62,106310,0
+CHT.US,D,20230223,000000,37.89,37.99,37.83,37.99,116690,0
+CHT.US,D,20230224,000000,37.74,37.78,37.57,37.73,147151,0
+CHT.US,D,20230227,000000,37.74,37.81,37.58,37.6,81688,0
+CHT.US,D,20230228,000000,37.51,37.64,37.41,37.41,144773,0
+CHT.US,D,20230301,000000,37.45,37.74,37.45,37.74,142207,0
+CHT.US,D,20230302,000000,37.77,37.99,37.77,37.89,138742,0
+CHT.US,D,20230303,000000,38.17,38.44,38.11,38.43,139828,0
+CHT.US,D,20230306,000000,38.49,38.58,38.35,38.39,89398,0
+CHT.US,D,20230307,000000,38.46,38.54,38.3,38.44,105070,0
+CHT.US,D,20230308,000000,38.48,38.63,38.44,38.56,122998,0
+CHT.US,D,20230309,000000,38.44,38.57,38.28,38.31,92524,0
+CHT.US,D,20230310,000000,38.23,38.39,38.14,38.26,100812,0
+CHT.US,D,20230313,000000,38.59,39.02,38.59,38.8,145357,0
+CHT.US,D,20230314,000000,38.63,38.89,38.43,38.88,137651,0
+CHT.US,D,20230315,000000,38.63,38.64,38.32,38.36,266990,0
+CHT.US,D,20230316,000000,38.58,38.87,38.58,38.69,176906,0
+CHT.US,D,20230317,000000,38.53,38.7,38.4,38.4,354904,0
+CHT.US,D,20230320,000000,38.67,38.9,38.64,38.85,160709,0
+CHT.US,D,20230321,000000,38.82,38.83,38.47,38.65,146589,0
+CHT.US,D,20230322,000000,38.74,39.24,38.74,38.97,174136,0
+CHT.US,D,20230323,000000,39.22,39.455,39.2,39.29,105760,0
+CHT.US,D,20230324,000000,39.2,39.57,39.11,39.49,115862,0
+CHT.US,D,20230327,000000,39.35,39.44,39.285,39.35,71621,0
+CHT.US,D,20230328,000000,39.25,39.63,39.22,39.5,103150,0
+CHT.US,D,20230329,000000,39.44,39.6,39.31,39.41,144839,0
+CHT.US,D,20230330,000000,39.44,39.46,39.19,39.21,74887,0
+CHT.US,D,20230331,000000,39.14,39.16,39.04,39.1,91699,0
+CHT.US,D,20230403,000000,39.07,39.4,39.05,39.36,96907,0
+CHT.US,D,20230404,000000,39.31,39.69,39.1908,39.69,90719,0
+CHT.US,D,20230405,000000,39.73,39.76,39.38,39.47,262235,0
+CHT.US,D,20230406,000000,39.52,39.62,39.412,39.49,134324,0
+CHT.US,D,20230410,000000,40.23,40.23,39.77,40.14,101961,0
+CHT.US,D,20230411,000000,40.39,40.42,40.09,40.13,103098,0
+CHT.US,D,20230412,000000,40.3,40.5,40.22,40.42,102578,0
+CHT.US,D,20230413,000000,40.57,40.98,40.56,40.95,113005,0
+CHT.US,D,20230414,000000,40.98,40.98,40.54,40.73,82762,0
+CHT.US,D,20230417,000000,40.89,40.94,40.8,40.83,72356,0
+CHT.US,D,20230418,000000,41.02,41.1,40.95,41.07,67686,0
+CHT.US,D,20230419,000000,40.63,40.92,40.59,40.91,88459,0
+CHT.US,D,20230420,000000,41.03,41.05,40.89,40.98,72186,0
+CHT.US,D,20230421,000000,41.31,41.35,41.12,41.26,93135,0
+CHT.US,D,20230424,000000,41.29,41.29,40.92,40.99,72050,0
+CHT.US,D,20230425,000000,40.97,41.07,40.89,41.02,106166,0
+CHT.US,D,20230426,000000,41.23,41.425,41.21,41.39,80226,0
+CHT.US,D,20230427,000000,41.25,41.53,41.25,41.47,96410,0
+CHT.US,D,20230428,000000,41.51,41.52,41.21,41.22,90124,0
+CHT.US,D,20230501,000000,41.19,41.26,41.02,41.1,55791,0
+CHT.US,D,20230502,000000,40.82,40.82,40.6196,40.67,76553,0
+CHT.US,D,20230503,000000,40.82,40.935,40.75,40.76,70477,0
+CHT.US,D,20230504,000000,41.01,41.3,40.95,41.28,89468,0
+CHT.US,D,20230505,000000,41.34,41.58,41.27,41.51,83751,0
+CHT.US,D,20230508,000000,41.43,41.43,41.11,41.18,104617,0
+CHT.US,D,20230509,000000,41.28,41.53,41.25,41.36,73312,0
+CHT.US,D,20230510,000000,41.27,41.27,40.9,41.19,70028,0
+CHT.US,D,20230511,000000,41.04,41.04,40.85,40.92,63327,0
+CHT.US,D,20230512,000000,40.65,40.65,40.42,40.45,50406,0
+CHT.US,D,20230515,000000,40.67,40.7,40.49,40.64,64955,0
+CHT.US,D,20230516,000000,40.75,40.81,40.63,40.73,79269,0
+CHT.US,D,20230517,000000,40.93,41.07,40.87,40.99,103161,0
+CHT.US,D,20230518,000000,40.9,40.96,40.8,40.9,86108,0
+CHT.US,D,20230519,000000,41.28,41.36,41.16,41.24,100018,0
+CHT.US,D,20230522,000000,40.94,40.94,40.6,40.61,63022,0
+CHT.US,D,20230523,000000,40.78,40.99,40.76,40.82,94850,0
+CHT.US,D,20230524,000000,40.81,40.81,40.62,40.64,57305,0
+CHT.US,D,20230525,000000,41.1,41.25,41.06,41.08,103848,0
+CHT.US,D,20230526,000000,40.94,40.99,40.75,40.78,81653,0
+CHT.US,D,20230530,000000,40.69,40.73,40.59,40.7,119789,0
+CHT.US,D,20230531,000000,40.69,40.925,40.68,40.92,83798,0
+CHT.US,D,20230601,000000,40.78,40.88,40.7,40.78,80816,0
+CHT.US,D,20230602,000000,40.88,40.95,40.46,40.49,154050,0
+CHT.US,D,20230605,000000,40.43,40.959,40.43,40.74,55713,0
+CHT.US,D,20230606,000000,40.67,40.81,40.63,40.68,63384,0
+CHT.US,D,20230607,000000,40.6,40.73,40.55,40.59,43489,0
+CHT.US,D,20230608,000000,40.38,40.73,40.38,40.63,47848,0
+CHT.US,D,20230609,000000,40.71,40.82,40.7,40.74,31422,0
+CHT.US,D,20230612,000000,40.6,40.6,40.41,40.53,44385,0
+CHT.US,D,20230613,000000,40.69,40.825,40.63,40.79,62238,0
+CHT.US,D,20230614,000000,40.66,40.938,40.66,40.93,41200,0
+CHT.US,D,20230615,000000,40.98,41.11,40.75,41,72271,0
+CHT.US,D,20230616,000000,40.96,41.01,40.78,40.88,138485,0
+CHT.US,D,20230620,000000,40.71,40.71,40.57,40.59,41937,0
+CHT.US,D,20230621,000000,40.66,40.66,40.4631,40.54,58992,0
+CHT.US,D,20230622,000000,40.49,40.52,40.38,40.42,48416,0
+CHT.US,D,20230623,000000,40.37,40.37,40.19,40.22,71087,0
+CHT.US,D,20230626,000000,40,40.05,39.86,39.9,69418,0
+CHT.US,D,20230627,000000,39.49,39.81,39.38,39.74,117722,0
+CHT.US,D,20230628,000000,38.19,38.19,37.79,38.07,197746,0
+CHT.US,D,20230629,000000,38.12,38.12,37.8,37.85,83622,0
+CHT.US,D,20230630,000000,37.54,37.57,37.21,37.29,155233,0
+CHT.US,D,20230703,000000,36.99,37.11,36.855,37.01,67863,0
+CHT.US,D,20230705,000000,37.04,37.25,36.98,37.03,165352,0
+CHT.US,D,20230706,000000,36.86,36.86,36.3284,36.51,190551,0
+CHT.US,D,20230707,000000,36.57,36.57,36.33,36.38,214373,0
+CHT.US,D,20230710,000000,36.38,36.38,36,36.16,110918,0
+CHT.US,D,20230711,000000,36.32,36.55,36.2,36.53,181140,0
+CHT.US,D,20230712,000000,36.68,36.86,36.68,36.85,74568,0
+CHT.US,D,20230713,000000,36.86,37.05,36.84,37.05,77062,0
+CHT.US,D,20230714,000000,37.43,37.52,37.4,37.41,67588,0
+CHT.US,D,20230717,000000,37.33,37.33,37.12,37.16,87900,0
+CHT.US,D,20230718,000000,36.95,36.98,36.69,36.8,114528,0
+CHT.US,D,20230719,000000,36.9,37.02,36.8,36.97,89863,0
+CHT.US,D,20230720,000000,36.97,37.09,36.7,36.71,111932,0
+CHT.US,D,20230721,000000,36.76,36.84,36.65,36.81,94739,0
+CHT.US,D,20230724,000000,36.74,36.9197,36.7,36.79,115516,0
+CHT.US,D,20230725,000000,36.91,37.01,36.83,36.93,68865,0
+CHT.US,D,20230726,000000,37.06,37.19,37,37.18,68915,0
+CHT.US,D,20230727,000000,36.97,37.19,36.97,37.05,113256,0
+CHT.US,D,20230728,000000,37.12,37.12,37,37.1,68986,0
+CHT.US,D,20230731,000000,37,37,36.58,36.7,77696,0
+CHT.US,D,20230801,000000,36.68,36.7,36.6,36.62,55089,0
+CHT.US,D,20230802,000000,36.55,36.57,36.34,36.54,95397,0
+CHT.US,D,20230803,000000,36.58,36.58,36.34,36.52,94585,0
+CHT.US,D,20230804,000000,36.61,36.7,36.5,36.52,78111,0
+CHT.US,D,20230807,000000,36.46,36.64,36.36,36.64,139333,0
+CHT.US,D,20230808,000000,36.46,36.85,36.4325,36.82,154501,0
+CHT.US,D,20230809,000000,36.89,37.02,36.765,36.89,102971,0
+CHT.US,D,20230810,000000,37.1,37.26,36.99,37.06,139111,0
+CHT.US,D,20230811,000000,37,37.12,36.98,37.12,108364,0
+CHT.US,D,20230814,000000,36.78,36.78,36.61,36.74,126762,0
+CHT.US,D,20230815,000000,36.69,36.72,36.61,36.66,109902,0
+CHT.US,D,20230816,000000,36.89,36.91,36.72,36.82,193035,0
+CHT.US,D,20230817,000000,36.61,36.75,36.485,36.64,134808,0
+CHT.US,D,20230818,000000,36.8,36.94,36.72,36.83,109409,0
+CHT.US,D,20230821,000000,36.61,36.67,36.51,36.65,76207,0
+CHT.US,D,20230822,000000,36.57,36.61,36.52,36.61,90872,0
+CHT.US,D,20230823,000000,36.68,36.75,36.5814,36.7,110839,0
+CHT.US,D,20230824,000000,36.91,37.03,36.87,36.9,89916,0
+CHT.US,D,20230825,000000,36.74,36.76,36.5,36.59,139321,0
+CHT.US,D,20230828,000000,36.59,36.77,36.59,36.74,62602,0
+CHT.US,D,20230829,000000,36.79,37.0284,36.79,37.01,57758,0
+CHT.US,D,20230830,000000,37.01,37.05,36.81,36.82,103063,0
+CHT.US,D,20230831,000000,36.67,36.67,36.43,36.43,128148,0
+CHT.US,D,20230901,000000,36.51,36.56,36.2,36.23,77765,0
+CHT.US,D,20230905,000000,36.17,36.75,36.17,36.6,198340,0
+CHT.US,D,20230906,000000,36.6,36.6,36.24,36.25,97240,0
+CHT.US,D,20230907,000000,36.21,36.35,36.08,36.18,129019,0
+CHT.US,D,20230908,000000,36.27,36.28,36,36.05,128085,0
+CHT.US,D,20230911,000000,36.25,36.41,36.14,36.33,139765,0
+CHT.US,D,20230912,000000,36.26,36.335,36.2,36.31,97111,0
+CHT.US,D,20230913,000000,36.31,36.61,36.3,36.56,116186,0
+CHT.US,D,20230914,000000,36.55,36.62,36.445,36.45,104766,0
+CHT.US,D,20230915,000000,36.53,36.66,36.36,36.42,343984,0
+CHT.US,D,20230918,000000,36.45,36.74,36.375,36.7,91740,0
+CHT.US,D,20230919,000000,36.62,36.69,36.52,36.59,123367,0
+CHT.US,D,20230920,000000,36.67,36.8,36.63,36.69,219734,0
+CHT.US,D,20230921,000000,36.48,36.48,36.07,36.07,152100,0
+CHT.US,D,20230922,000000,36.31,36.54,36.28,36.46,148518,0
+CHT.US,D,20230925,000000,36.46,36.46,36.08,36.26,84333,0
+CHT.US,D,20230926,000000,36.06,36.06,35.8,35.8,117914,0
+CHT.US,D,20230927,000000,36.02,36.02,35.799,35.94,140819,0
+CHT.US,D,20230928,000000,35.93,36.125,35.85,36.03,101634,0
+CHT.US,D,20230929,000000,36.13,36.16,35.87,35.94,111915,0
+CHT.US,D,20231002,000000,36.01,36.01,35.77,35.88,113165,0
+CHT.US,D,20231003,000000,35.72,35.8,35.63,35.7,142244,0
+CHT.US,D,20231004,000000,35.7,35.8736,35.51,35.83,116775,0
+CHT.US,D,20231005,000000,35.92,36.04,35.555,35.99,134617,0
+CHT.US,D,20231006,000000,35.97,36.17,35.87,36.17,159213,0
+CHT.US,D,20231009,000000,35.95,36.45,35.95,36.42,115968,0
+CHT.US,D,20231010,000000,36.5,36.51,36.365,36.43,112920,0
+CHT.US,D,20231011,000000,36.56,36.79,36.36,36.63,115183,0
+CHT.US,D,20231012,000000,36.44,36.49,36.088,36.21,150151,0
+CHT.US,D,20231013,000000,36.16,36.17,35.865,35.89,110923,0
+CHT.US,D,20231016,000000,36.12,36.44,35.95,36.36,125231,0
+CHT.US,D,20231017,000000,36.15,36.26,36.09,36.21,124160,0
+CHT.US,D,20231018,000000,36,36.11,35.84,35.85,97859,0
+CHT.US,D,20231019,000000,35.79,35.94,35.7,35.78,128540,0
+CHT.US,D,20231020,000000,35.65,35.92,35.65,35.71,113671,0
+CHT.US,D,20231023,000000,35.65,35.69,35.5,35.53,109873,0
+CHT.US,D,20231024,000000,35.68,35.9598,35.68,35.89,146359,0
+CHT.US,D,20231025,000000,35.86,35.86,35.7,35.71,127960,0
+CHT.US,D,20231026,000000,35.62,35.64,35.5,35.58,78562,0
+CHT.US,D,20231027,000000,35.7,35.77,35.445,35.5,115405,0
+CHT.US,D,20231030,000000,35.59,35.94,35.59,35.89,123310,0
+CHT.US,D,20231031,000000,35.82,35.87,35.63,35.63,169141,0
+CHT.US,D,20231101,000000,35.99,36.11,35.83,35.84,333870,0
+CHT.US,D,20231102,000000,36.43,36.55,35.86,36.29,245418,0
+CHT.US,D,20231103,000000,36.32,36.51,36.26,36.5,205310,0
+CHT.US,D,20231106,000000,36.43,36.635,36.3601,36.52,138430,0
+CHT.US,D,20231107,000000,36.44,36.5133,36.34,36.37,119405,0
+CHT.US,D,20231108,000000,36.46,36.51,36.13,36.22,118289,0
+CHT.US,D,20231109,000000,36.12,36.45,36.04,36.26,87665,0
+CHT.US,D,20231110,000000,36.04,36.235,35.85,35.9,100476,0
+CHT.US,D,20231113,000000,35.86,36,35.72,35.92,99775,0
+CHT.US,D,20231114,000000,36.05,36.245,36.05,36.22,107601,0
+CHT.US,D,20231115,000000,36.7,36.705,36.575,36.62,106906,0
+CHT.US,D,20231116,000000,36.42,36.75,36.42,36.73,96746,0
+CHT.US,D,20231117,000000,36.75,36.84,36.68,36.75,98403,0
+CHT.US,D,20231120,000000,37.02,37.1685,36.97,37.11,96341,0
+CHT.US,D,20231121,000000,37.22,37.45,37.22,37.4,130950,0
+CHT.US,D,20231122,000000,37.34,37.34,37.18,37.25,102916,0
+CHT.US,D,20231124,000000,37.31,37.55,37.31,37.55,58206,0
+CHT.US,D,20231127,000000,37.81,37.985,37.79,37.97,84357,0
+CHT.US,D,20231128,000000,37.99,38.025,37.84,37.94,116516,0
+CHT.US,D,20231129,000000,38.1,38.24,38.09,38.09,127367,0
+CHT.US,D,20231130,000000,38.04,38.04,37.875,37.94,150582,0
+CHT.US,D,20231201,000000,37.93,38.11,37.855,38.07,100274,0
+CHT.US,D,20231204,000000,38.11,38.3,38.1,38.25,88078,0
+CHT.US,D,20231205,000000,38.31,38.53,38.21,38.53,101658,0
+CHT.US,D,20231206,000000,38.73,38.73,38.3,38.33,180571,0
+CHT.US,D,20231207,000000,38.26,38.295,38.09,38.2,111032,0
+CHT.US,D,20231208,000000,38.03,38.14,37.995,38.03,91772,0
+CHT.US,D,20231211,000000,37.93,37.93,37.6,37.6,201493,0
+CHT.US,D,20231212,000000,37.74,37.76,37.59,37.65,162674,0
+CHT.US,D,20231213,000000,37.65,38.08,37.545,38,116317,0
+CHT.US,D,20231214,000000,37.89,38.08,37.855,37.88,106647,0
+CHT.US,D,20231215,000000,37.67,37.67,37.4,37.51,295008,0
+CHT.US,D,20231218,000000,37.6,37.6,37.44,37.55,81891,0
+CHT.US,D,20231219,000000,37.62,37.78,37.6,37.69,98749,0
+CHT.US,D,20231220,000000,37.65,37.76,37.51,37.51,88925,0
+CHT.US,D,20231221,000000,37.65,37.74,37.58,37.73,81124,0
+CHT.US,D,20231222,000000,37.77,37.965,37.77,37.9,63981,0
+CHT.US,D,20231226,000000,38.15,38.36,38.14,38.28,78660,0
+CHT.US,D,20231227,000000,38.25,38.43,38.25,38.35,78192,0
+CHT.US,D,20231228,000000,38.7,38.84,38.7,38.84,91481,0
+CHT.US,D,20231229,000000,38.82,39.1,38.82,39.07,110635,0
+CHT.US,D,20240102,000000,38.9,39.02,38.8303,38.89,78921,0
+CHT.US,D,20240103,000000,38.66,38.66,38.12,38.18,188197,0
+CHT.US,D,20240104,000000,38,38.175,38,38.1,86153,0
+CHT.US,D,20240105,000000,38.22,38.38,38.16,38.17,119926,0
+CHT.US,D,20240108,000000,38.44,38.65,38.43,38.58,134858,0
+CHT.US,D,20240109,000000,38.39,38.48,38.33,38.33,69731,0
+CHT.US,D,20240110,000000,38.26,39.065,38.26,38.61,84421,0
+CHT.US,D,20240111,000000,38.43,38.65,38.43,38.5,73639,0
+CHT.US,D,20240112,000000,38.41,38.7,38.4,38.65,89718,0
+CHT.US,D,20240116,000000,37.8,37.99,37.7,37.76,112961,0
+CHT.US,D,20240117,000000,37.41,37.63,37.41,37.51,112447,0
+CHT.US,D,20240118,000000,37.68,37.83,37.59,37.81,104099,0
+CHT.US,D,20240119,000000,37.9,37.9884,37.79,37.91,64056,0
+CHT.US,D,20240122,000000,37.74,37.93,37.74,37.81,72039,0
+CHT.US,D,20240123,000000,37.91,38.16,37.91,38.16,137262,0
+CHT.US,D,20240124,000000,38.3,38.34,38.13,38.18,149970,0
+CHT.US,D,20240125,000000,38.15,38.31,38.09,38.2,74410,0
+CHT.US,D,20240126,000000,38.33,38.94,38.24,38.58,67413,0
+CHT.US,D,20240129,000000,38.72,38.72,38.26,38.37,61782,0
+CHT.US,D,20240130,000000,36.37,37.9482,36.37,37.86,190719,0
+CHT.US,D,20240131,000000,37.76,37.99,37.58,37.58,119423,0
+CHT.US,D,20240201,000000,37.89,38.18,37.89,38.17,130187,0
+CHT.US,D,20240202,000000,38.16,38.24,38.04,38.18,69349,0
+CHT.US,D,20240205,000000,38.31,38.68,38.09,38.62,150839,0
+CHT.US,D,20240206,000000,38.7,38.71,38.42,38.6,50710,0
+CHT.US,D,20240207,000000,38.62,38.83,38.6,38.83,69011,0
+CHT.US,D,20240208,000000,38.75,38.75,38.5,38.63,40003,0
+CHT.US,D,20240209,000000,38.58,38.83,38.47,38.79,67498,0
+CHT.US,D,20240212,000000,38.79,39.04,38.79,38.95,47129,0
+CHT.US,D,20240213,000000,38.69,38.69,38.335,38.38,41587,0
+CHT.US,D,20240214,000000,38.43,38.78,38.43,38.78,56175,0
+CHT.US,D,20240215,000000,38.75,39.06,38.73,38.84,60478,0
+CHT.US,D,20240216,000000,38.71,38.81,38.6,38.72,71812,0
+CHT.US,D,20240220,000000,38.64,38.96,38.64,38.87,61239,0
+CHT.US,D,20240221,000000,38.89,38.94,38.79,38.9,72919,0
+CHT.US,D,20240222,000000,38.82,38.82,38.61,38.65,55652,0
+CHT.US,D,20240223,000000,38.61,38.61,38.48,38.5,46806,0
+CHT.US,D,20240226,000000,38.37,38.6,38.24,38.24,120114,0
+CHT.US,D,20240227,000000,38.24,38.24,37.87,37.87,85168,0
+CHT.US,D,20240228,000000,37.88,37.93,37.74,37.91,104533,0
+CHT.US,D,20240229,000000,38.02,38.08,37.73,37.79,120944,0
+CHT.US,D,20240301,000000,37.89,38.49,37.89,38.48,149358,0
+CHT.US,D,20240304,000000,38.48,38.48,38.22,38.26,48652,0
+CHT.US,D,20240305,000000,38.12,38.25,38.05,38.08,70407,0
+CHT.US,D,20240306,000000,38.24,38.41,38.24,38.25,68882,0
+CHT.US,D,20240307,000000,38.32,38.48,38.285,38.44,50099,0
+CHT.US,D,20240308,000000,38.36,38.36,38.125,38.24,79310,0
+CHT.US,D,20240311,000000,38.34,38.52,38.34,38.5,57612,0
+CHT.US,D,20240312,000000,38.46,38.77,38.43,38.59,77011,0
+CHT.US,D,20240313,000000,38.46,38.52,38.295,38.4,63425,0
+CHT.US,D,20240314,000000,38.43,38.57,38.37,38.44,54080,0
+CHT.US,D,20240315,000000,38.55,38.56,38.37,38.45,76566,0
+CHT.US,D,20240318,000000,38.51,38.68,38.44,38.51,69920,0
+CHT.US,D,20240319,000000,38.46,38.63,38.45,38.55,66188,0
+CHT.US,D,20240320,000000,38.48,38.56,38.35,38.52,86200,0
+CHT.US,D,20240321,000000,38.56,38.67,38.36,38.39,86391,0
+CHT.US,D,20240322,000000,38.51,38.57,38.18,38.19,102238,0
+CHT.US,D,20240325,000000,38.73,38.86,38.55,38.56,77484,0
+CHT.US,D,20240326,000000,38.9,39.3,38.9,39.16,106029,0
+CHT.US,D,20240327,000000,39.33,39.51,39.21,39.33,66801,0
+CHT.US,D,20240328,000000,39.17,39.23,38.98,39.14,92738,0
+CHT.US,D,20240401,000000,39.29,39.42,39.23,39.35,67092,0
+CHT.US,D,20240402,000000,39.37,39.59,39.31,39.57,59838,0
+CHT.US,D,20240403,000000,39.14,39.2,38.94,39.15,62762,0
+CHT.US,D,20240404,000000,39.27,39.43,39,39,51680,0
+CHT.US,D,20240405,000000,38.9,38.96,38.77,38.96,67788,0
+CHT.US,D,20240408,000000,39.11,39.39,39.11,39.27,47081,0
+CHT.US,D,20240409,000000,39.14,39.33,39.1,39.25,65442,0
+CHT.US,D,20240410,000000,38.93,38.97,38.65,38.89,83105,0
+CHT.US,D,20240411,000000,39.08,39.2,39,39.01,57587,0
+CHT.US,D,20240412,000000,38.73,38.77,38.5,38.5,55770,0
+CHT.US,D,20240415,000000,38.8,38.8,38.5,38.63,67855,0
+CHT.US,D,20240416,000000,38.24,38.2931,38.1,38.17,51964,0
+CHT.US,D,20240417,000000,38.16,38.16,37.83,38,86961,0
+CHT.US,D,20240418,000000,38.21,38.22,38.05,38.16,60620,0
+CHT.US,D,20240419,000000,37.97,38.19,37.8,37.86,81686,0
+CHT.US,D,20240422,000000,38.11,38.6,38.11,38.54,100971,0
+CHT.US,D,20240423,000000,38.55,38.65,38.47,38.59,59162,0
+CHT.US,D,20240424,000000,38.55,38.55,38.1049,38.24,102191,0
+CHT.US,D,20240425,000000,37.96,37.9743,37.82,37.87,55384,0
+CHT.US,D,20240426,000000,38.08,38.145,37.85,37.88,67603,0
+CHT.US,D,20240429,000000,38.08,38.47,38.04,38.22,95477,0
+CHT.US,D,20240430,000000,37.99,38.05,37.66,37.71,67065,0
+CHT.US,D,20240501,000000,37.78,38.22,37.7,38,66925,0
+CHT.US,D,20240502,000000,38.16,38.25,37.69,37.74,51260,0
+CHT.US,D,20240503,000000,38.01,38.37,38.01,38.28,79725,0
+CHT.US,D,20240506,000000,38.33,38.44,38.04,38.2,54762,0
+CHT.US,D,20240507,000000,38.41,38.61,38.41,38.57,72771,0
+CHT.US,D,20240508,000000,38.58,38.88,38.58,38.81,59662,0
+CHT.US,D,20240509,000000,38.72,38.85,38.57,38.83,29234,0
+CHT.US,D,20240510,000000,38.75,38.75,38.16,38.42,71303,0
+CHT.US,D,20240513,000000,38.72,38.9,38.67,38.67,49853,0
+CHT.US,D,20240514,000000,38.75,38.75,38.53,38.62,40765,0
+CHT.US,D,20240515,000000,38.75,39.03,38.75,38.97,28838,0
+CHT.US,D,20240516,000000,38.89,39.12,38.89,39.06,41686,0
+CHT.US,D,20240517,000000,39.13,39.21,39.05,39.16,36781,0
+CHT.US,D,20240520,000000,39.18,39.345,39.16,39.25,30661,0
+CHT.US,D,20240521,000000,39.26,39.26,38.843,38.88,59524,0
+CHT.US,D,20240522,000000,38.94,39.2,38.93,39.16,26096,0
+CHT.US,D,20240523,000000,39.24,39.4999,39.15,39.28,47514,0
+CHT.US,D,20240524,000000,39.2,39.47,39.2,39.33,41917,0
+CHT.US,D,20240528,000000,39.19,39.34,39.1,39.33,74574,0
+CHT.US,D,20240529,000000,38.76,38.76,38.52,38.57,35154,0
+CHT.US,D,20240530,000000,38.89,39.1,38.89,39.02,40280,0
+CHT.US,D,20240531,000000,39.32,39.68,39.07,39.61,72567,0
+CHT.US,D,20240603,000000,39.65,39.65,39.18,39.24,48223,0
+CHT.US,D,20240604,000000,39.22,39.51,39.2,39.49,55913,0
+CHT.US,D,20240605,000000,39.61,39.78,39.46,39.78,42699,0
+CHT.US,D,20240606,000000,39.65,39.67,39.45,39.45,40304,0
+CHT.US,D,20240607,000000,39.39,39.39,38.92,38.92,29279,0
+CHT.US,D,20240610,000000,38.82,39.26,38.76,39.25,41476,0
+CHT.US,D,20240611,000000,39.14,39.49,39.08,39.4,35152,0
+CHT.US,D,20240612,000000,39.5,39.76,39.38,39.59,49302,0
+CHT.US,D,20240613,000000,39.42,39.48,39.25,39.4,34157,0
+CHT.US,D,20240614,000000,39.33,39.62,39.33,39.6,59995,0
+CHT.US,D,20240617,000000,39.51,39.68,39.39,39.62,45163,0
+CHT.US,D,20240618,000000,39.51,39.77,39.51,39.69,43958,0
+CHT.US,D,20240620,000000,39.32,39.57,39.24,39.47,68961,0
+CHT.US,D,20240621,000000,39.02,39.03,38.48,38.48,175435,0
+CHT.US,D,20240624,000000,38.5,38.925,38.5,38.85,139390,0
+CHT.US,D,20240625,000000,38.85,38.85,38.43,38.54,62803,0
+CHT.US,D,20240626,000000,38.44,38.53,38.12,38.15,179845,0
+CHT.US,D,20240627,000000,38.22,38.5395,38.22,38.35,63148,0
+CHT.US,D,20240628,000000,38.49,38.68,38.49,38.61,45272,0
+CHT.US,D,20240701,000000,38.77,38.79,38.56,38.78,49007,0
+CHT.US,D,20240702,000000,38.51,38.65,38.4127,38.54,58101,0
+CHT.US,D,20240703,000000,37.33,37.6401,37.1676,37.35,71694,0
+CHT.US,D,20240705,000000,36.92,37.06,36.52,36.56,116391,0
+CHT.US,D,20240708,000000,36.63,36.725,36.27,36.31,118435,0
+CHT.US,D,20240709,000000,36.31,36.35,36.04,36.12,126515,0
+CHT.US,D,20240710,000000,36.41,36.44,35.92,36.18,79930,0
+CHT.US,D,20240711,000000,36.24,36.49,36.11,36.3,74704,0
+CHT.US,D,20240712,000000,36.47,36.89,36.25,36.51,91884,0
+CHT.US,D,20240715,000000,36.5,36.59,36.34,36.4,67077,0
+CHT.US,D,20240716,000000,36.39,36.53,36.33,36.49,107150,0
+CHT.US,D,20240717,000000,36.54,36.66,36.33,36.46,85181,0
+CHT.US,D,20240718,000000,36.61,36.76,36.4,36.57,113810,0
+CHT.US,D,20240719,000000,36.64,36.64,36.33,36.4,85654,0
+CHT.US,D,20240722,000000,36.52,36.63,36.29,36.59,93025,0
+CHT.US,D,20240723,000000,36.82,36.82,36.57,36.63,111461,0
+CHT.US,D,20240724,000000,36.72,36.72,36.58,36.65,115140,0
+CHT.US,D,20240725,000000,36.68,37.1,36.53,36.74,187554,0
+CHT.US,D,20240726,000000,37.12,37.21,36.88,37.12,145355,0
+CHT.US,D,20240729,000000,36.83,36.93,36.4,36.8,122166,0
+CHT.US,D,20240730,000000,36.92,36.92,36.5,36.62,113849,0
+CHT.US,D,20240731,000000,36.92,37.32,36.92,37.15,105278,0
+CHT.US,D,20240801,000000,36.86,37.21,36.6,36.66,127500,0
+CHT.US,D,20240802,000000,37.03,37.47,36.91,37.47,150347,0
+CHT.US,D,20240805,000000,36.92,37.46,36.92,37.05,189601,0
+CHT.US,D,20240806,000000,36.96,37.88,36.8,37.66,163342,0
+CHT.US,D,20240807,000000,37.37,37.75,36.855,36.91,221355,0
+CHT.US,D,20240808,000000,37.17,37.7,37.17,37.5,132437,0
+CHT.US,D,20240809,000000,37.32,37.77,37.32,37.74,113313,0
+CHT.US,D,20240812,000000,37.7,37.81,37.545,37.71,83736,0
+CHT.US,D,20240813,000000,37.87,37.88,37.57,37.68,84701,0
+CHT.US,D,20240814,000000,37.83,37.92,37.76,37.82,88354,0
+CHT.US,D,20240815,000000,37.79,38.07,37.79,37.88,71647,0
+CHT.US,D,20240816,000000,38.06,38.32,38.03,38.12,82888,0
+CHT.US,D,20240819,000000,38.3,38.67,38.3,38.64,45601,0
+CHT.US,D,20240820,000000,38.67,38.67,38.41,38.42,64078,0
+CHT.US,D,20240821,000000,38.565,38.62,38.44,38.56,72472,0
+CHT.US,D,20240822,000000,38.51,38.625,38.27,38.31,61776,0
+CHT.US,D,20240823,000000,38.67,39.03,38.67,38.94,54549,0
+CHT.US,D,20240826,000000,39.01,39.09,38.81,38.81,50892,0
+CHT.US,D,20240827,000000,38.81,38.89,38.75,38.75,34290,0
+CHT.US,D,20240828,000000,38.65,38.93,38.65,38.83,98804,0
+CHT.US,D,20240829,000000,38.94,38.97,38.69,38.69,55382,0
+CHT.US,D,20240830,000000,38.75,38.75,38.46,38.65,116726,0
+CHT.US,D,20240903,000000,38.43,38.76,38.25,38.67,117819,0
+CHT.US,D,20240904,000000,38.26,38.615,38.09,38.6,169093,0
+CHT.US,D,20240905,000000,38.8,38.92,38.74,38.8,100901,0
+CHT.US,D,20240906,000000,38.95,39.02,38.69,38.74,133578,0
+CHT.US,D,20240909,000000,38.7,38.855,38.685,38.75,78208,0
+CHT.US,D,20240910,000000,38.73,38.93,38.69,38.85,51114,0
+CHT.US,D,20240911,000000,38.76,38.89,38.51,38.85,156208,0
+CHT.US,D,20240912,000000,38.82,39.025,38.7919,39.01,55856,0
+CHT.US,D,20240913,000000,39.15,39.42,39.15,39.38,97757,0
+CHT.US,D,20240916,000000,39.42,39.42,39.19,39.35,57326,0
+CHT.US,D,20240917,000000,39.28,39.34,39.09,39.09,55531,0
+CHT.US,D,20240918,000000,39.28,39.375,39.05,39.07,103568,0
+CHT.US,D,20240919,000000,39.22,39.38,39.13,39.19,84511,0
+CHT.US,D,20240920,000000,39.28,39.375,39.22,39.33,92400,0
+CHT.US,D,20240923,000000,39.39,39.65,39.375,39.65,58532,0
+CHT.US,D,20240924,000000,39.7,40.08,39.66,40.06,60356,0
+CHT.US,D,20240925,000000,40.05,40.095,39.89,40.03,73295,0
+CHT.US,D,20240926,000000,40.15,40.6183,40.15,40.59,77842,0
+CHT.US,D,20240927,000000,40.4,40.525,40.23,40.23,93536,0
+CHT.US,D,20240930,000000,39.86,39.97,39.52,39.67,48254,0
+CHT.US,D,20241001,000000,39.63,39.63,39.29,39.3,73740,0
+CHT.US,D,20241002,000000,39.34,39.34,39.06,39.17,81655,0
+CHT.US,D,20241003,000000,38.99,38.99,38.69,38.69,68582,0
+CHT.US,D,20241004,000000,38.72,39.01,38.66,38.84,103768,0
+CHT.US,D,20241007,000000,38.73,38.73,38.4,38.4,52389,0
+CHT.US,D,20241008,000000,38.22,38.24,38.06,38.14,49212,0
+CHT.US,D,20241009,000000,38,38.115,37.91,37.99,61012,0
+CHT.US,D,20241010,000000,38,38,37.58,37.7,102561,0
+CHT.US,D,20241011,000000,37.9,37.94,37.48,37.62,190897,0
+CHT.US,D,20241014,000000,37.67,37.97,37.67,37.95,134233,0
+CHT.US,D,20241015,000000,38.11,38.34,38.09,38.27,133493,0
+CHT.US,D,20241016,000000,38.21,38.21,37.884,37.95,80535,0
+CHT.US,D,20241017,000000,37.95,38.1699,37.95,38.11,106573,0
+CHT.US,D,20241018,000000,38.35,38.58,38.31,38.5,107792,0
+CHT.US,D,20241021,000000,38.29,38.29,37.93,38.02,49066,0
+CHT.US,D,20241022,000000,38.14,38.34,37.96,38.26,61217,0
+CHT.US,D,20241023,000000,37.82,37.99,37.82,37.87,81356,0
+CHT.US,D,20241024,000000,37.91,37.91,37.665,37.73,69859,0
+CHT.US,D,20241025,000000,37.74,37.87,37.725,37.79,122549,0
+CHT.US,D,20241028,000000,37.97,37.97,37.83,37.9,83862,0
+CHT.US,D,20241029,000000,37.81,37.925,37.785,37.91,130069,0
+CHT.US,D,20241030,000000,37.88,37.99,37.81,37.82,83412,0
+CHT.US,D,20241031,000000,37.83,37.83,37.43,37.69,112399,0
+CHT.US,D,20241101,000000,37.93,37.99,37.745,37.87,121900,0
+CHT.US,D,20241104,000000,37.92,38.2,37.92,38.1,86838,0
+CHT.US,D,20241105,000000,38.33,38.57,38.33,38.51,132043,0
+CHT.US,D,20241106,000000,38.11,38.265,37.22,37.24,89821,0
+CHT.US,D,20241107,000000,37.92,38.21,37.9,38.11,116574,0
+CHT.US,D,20241108,000000,37.93,38.288,37.79,37.89,78687,0
+CHT.US,D,20241111,000000,37.95,38,37.445,37.95,98954,0
+CHT.US,D,20241112,000000,37.525,37.78,37.43,37.7,75279,0
+CHT.US,D,20241113,000000,37.84,38.03,37.675,37.93,90631,0
+CHT.US,D,20241114,000000,37.67,37.74,37.21,37.35,371036,0
+CHT.US,D,20241115,000000,37.47,37.62,37.42,37.6,313027,0
+CHT.US,D,20241118,000000,37.59,37.915,37.41,37.86,96420,0
+CHT.US,D,20241119,000000,37.87,38.11,37.84,38.04,105433,0
+CHT.US,D,20241120,000000,37.72,37.9,37.51,37.74,154561,0
+CHT.US,D,20241121,000000,37.74,37.94,37.73,37.88,97702,0
+CHT.US,D,20241122,000000,37.84,38.22,37.805,38,168132,0
+CHT.US,D,20241125,000000,38.15,38.42,38.12,38.42,142082,0
+CHT.US,D,20241126,000000,38.35,38.43,38.22,38.36,105436,0
+CHT.US,D,20241127,000000,38.36,38.37,38.2,38.33,96556,0
+CHT.US,D,20241129,000000,38.1,38.17,38.06,38.09,56559,0
+CHT.US,D,20241202,000000,38.04,38.29,38.02,38.12,161125,0
+CHT.US,D,20241203,000000,38.16,38.2,38.05,38.06,58390,0
+CHT.US,D,20241204,000000,38.27,38.78,37.99,38.46,173803,0
+CHT.US,D,20241205,000000,38.56,38.7,38.34,38.6,128312,0
+CHT.US,D,20241206,000000,38.52,38.63,38.13,38.4,95394,0
+CHT.US,D,20241209,000000,38.61,38.83,38.43,38.5,103609,0
+CHT.US,D,20241210,000000,38.28,38.54,38.19,38.37,85376,0
+CHT.US,D,20241211,000000,38.14,38.275,38.06,38.14,69154,0
+CHT.US,D,20241212,000000,38.17,38.24,37.98,38.12,85320,0
+CHT.US,D,20241213,000000,38.05,38.245,37.96,38.17,84234,0
+CHT.US,D,20241216,000000,38.25,38.4,37.92,37.92,91664,0
+CHT.US,D,20241217,000000,37.92,38.2,37.67,37.87,75337,0
+CHT.US,D,20241218,000000,37.98,38.33,37.77,37.89,97910,0
+CHT.US,D,20241219,000000,38.29,38.4,37.81,37.97,100140,0
+CHT.US,D,20241220,000000,37.355,37.91,37.33,37.61,160032,0
+CHT.US,D,20241223,000000,38,38,37.71,37.88,130577,0
+CHT.US,D,20241224,000000,37.91,38.19,37.78,38.08,35049,0
+CHT.US,D,20241226,000000,38.08,38.24,37.88,37.98,81995,0
+CHT.US,D,20241227,000000,38,38,37.71,37.96,56973,0
+CHT.US,D,20241230,000000,37.5135,37.92,37.51,37.92,75732,0
+CHT.US,D,20241231,000000,37.645,37.86,37.55,37.65,62992,0
+CHT.US,D,20250102,000000,37.59,37.655,37.39,37.44,62243,0
+CHT.US,D,20250103,000000,37.14,37.58,37.14,37.33,96084,0
+CHT.US,D,20250106,000000,37.34,37.51,37.18,37.46,126790,0
+CHT.US,D,20250107,000000,37.552,37.73,37.44,37.44,81846,0
+CHT.US,D,20250108,000000,37.165,37.52,37.13,37.47,123836,0
+CHT.US,D,20250110,000000,36.9136,37.23,36.6112,36.78,129971,0
+CHT.US,D,20250113,000000,36.86,37.14,36.73,37.08,125983,0
+CHT.US,D,20250114,000000,37.09,37.15,36.705,37.07,184582,0
+CHT.US,D,20250115,000000,37.44,37.505,37.23,37.39,93691,0
+CHT.US,D,20250116,000000,37.37,37.715,37.31,37.64,70965,0
+CHT.US,D,20250117,000000,37.89,37.99,37.56,37.82,74120,0
+CHT.US,D,20250121,000000,38.045,38.1785,37.805,37.96,66598,0
+CHT.US,D,20250122,000000,38.17,38.17,37.44,37.83,75547,0
+CHT.US,D,20250123,000000,37.9785,38.939,37.81,38.81,105915,0
+CHT.US,D,20250124,000000,38.86,39.15,38.725,38.93,75351,0
+CHT.US,D,20250127,000000,39.12,39.56,38.89,39.4,130032,0
+CHT.US,D,20250128,000000,39.56,39.59,39.09,39.23,104347,0
+CHT.US,D,20250129,000000,39.335,39.4,38.785,38.98,92668,0
+CHT.US,D,20250130,000000,38.75,39.18,38.64,38.84,73258,0
+CHT.US,D,20250131,000000,39.12,39.14,38.81,38.84,110167,0
+CHT.US,D,20250203,000000,38.54,38.76,38.35,38.51,223357,0
+CHT.US,D,20250204,000000,38.9,38.93,38.24,38.29,168606,0
+CHT.US,D,20250205,000000,38.81,38.87,38.2101,38.41,80385,0
+CHT.US,D,20250206,000000,38.53,38.566,38.18,38.56,77210,0
+CHT.US,D,20250207,000000,38.94,38.94,38.39,38.42,73627,0
+CHT.US,D,20250210,000000,38.4,38.56,37.63,38.5,107676,0
+CHT.US,D,20250211,000000,38.35,38.76,38.33,38.51,107558,0
+CHT.US,D,20250212,000000,38.435,38.7099,38.24,38.52,69485,0
+CHT.US,D,20250213,000000,38.52,38.7299,38.43,38.61,101873,0
+CHT.US,D,20250214,000000,38.78,38.85,38.445,38.52,68406,0
+CHT.US,D,20250218,000000,38.14,38.96,38.08,38.79,77886,0
+CHT.US,D,20250219,000000,38.48,38.58,38.33,38.41,83452,0
+CHT.US,D,20250220,000000,38.83,38.9125,38.56,38.86,72920,0
+CHT.US,D,20250221,000000,38.77,39.06,38.77,39.03,99917,0
+CHT.US,D,20250224,000000,39.1,39.4,38.89,39.24,170234,0
+CHT.US,D,20250225,000000,39,39,38.67,38.78,164622,0
+CHT.US,D,20250226,000000,38.79,38.98,38.67,38.82,99959,0
+CHT.US,D,20250227,000000,39.24,39.425,38.65,38.97,114387,0
+CHT.US,D,20250228,000000,38.51,39.24,38.51,38.88,100754,0
+CHT.US,D,20250303,000000,39,39.47,38.97,39.2,107018,0
+CHT.US,D,20250304,000000,39.04,39.31,38.855,38.94,155034,0
+CHT.US,D,20250305,000000,39.285,39.41,39.13,39.19,164834,0
+CHT.US,D,20250306,000000,39.005,39.37,38.86,39.15,114383,0
+CHT.US,D,20250307,000000,39.15,39.39,39.12,39.17,94692,0
+CHT.US,D,20250310,000000,39.21,39.39,39.1,39.11,110776,0
+CHT.US,D,20250311,000000,38.61,39.07,38.43,38.75,147450,0
+CHT.US,D,20250312,000000,38.605,38.91,38.47,38.81,67364,0
+CHT.US,D,20250313,000000,38.935,39.44,38.91,39.17,71505,0
+CHT.US,D,20250314,000000,39.1,39.28,38.84,39.28,70335,0
+CHT.US,D,20250317,000000,39.295,39.38,39.1952,39.3,172110,0
+CHT.US,D,20250318,000000,38.925,39.29,38.85,39.12,113659,0
+CHT.US,D,20250319,000000,39.12,39.14,38.75,38.82,97781,0
+CHT.US,D,20250320,000000,38.75,39.1689,38.64,39.01,201721,0
+CHT.US,D,20250321,000000,39.22,39.45,39.09,39.14,96067,0
+CHT.US,D,20250324,000000,38.91,39.09,38.86,38.99,83587,0
+CHT.US,D,20250325,000000,38.79,39.16,38.79,39.1,78964,0
+CHT.US,D,20250326,000000,38.58,39.13,38.58,38.91,100651,0
+CHT.US,D,20250327,000000,39.34,39.575,39.04,39.46,131944,0
+CHT.US,D,20250328,000000,39.41,39.54,39.13,39.27,118833,0
+CHT.US,D,20250331,000000,38.78,39.2392,38.28,39.21,192775,0
+CHT.US,D,20250401,000000,39.5,39.5,39.12,39.34,180986,0
+CHT.US,D,20250402,000000,39.27,39.44,39.165,39.27,82219,0
+CHT.US,D,20250403,000000,38.85,40.225,38.85,39.68,203606,0
+CHT.US,D,20250404,000000,39.85,39.9,38.74,38.8,146036,0
+CHT.US,D,20250407,000000,37.09,38.4,37.03,37.72,175958,0
+CHT.US,D,20250408,000000,37.88,39.124,37.67,37.94,185887,0
+CHT.US,D,20250409,000000,37.93,39.62,37.52,39.15,262291,0
+CHT.US,D,20250410,000000,39.01,39.155,38.28,38.8,177729,0
+CHT.US,D,20250411,000000,39.77,40.36,38.93,40.29,184319,0
+CHT.US,D,20250414,000000,39.8,40.17,39.33,39.83,217165,0
+CHT.US,D,20250415,000000,39.56,40.29,39.52,40.03,126527,0
+CHT.US,D,20250416,000000,39.865,40.18,39.8211,39.87,100493,0
+CHT.US,D,20250417,000000,39.88,40.195,39.86,39.96,154608,0
+CHT.US,D,20250421,000000,39.65,40.16,39.4,39.56,141592,0
+CHT.US,D,20250422,000000,39.715,40.22,39.6,39.94,187138,0
+CHT.US,D,20250423,000000,39.865,39.885,39.09,39.28,199149,0
+CHT.US,D,20250424,000000,39.38,39.51,39.19,39.33,172503,0
+CHT.US,D,20250425,000000,39.1,39.25,38.95,39.05,123421,0
+CHT.US,D,20250428,000000,39.135,39.46,39.135,39.43,100855,0
+CHT.US,D,20250429,000000,39.9,40.08,39.57,39.91,105974,0
+CHT.US,D,20250430,000000,39.95,40.58,39.87,40.44,93392,0
+CHT.US,D,20250501,000000,39.955,40.475,39.955,40.27,182609,0
+CHT.US,D,20250502,000000,41.74,42.14,41.21,42.08,248091,0
+CHT.US,D,20250505,000000,43.75,44.36,43.3,44.12,328631,0
+CHT.US,D,20250506,000000,43.32,43.98,43.32,43.78,209724,0
+CHT.US,D,20250507,000000,43.54,43.96,42.96,43.02,227569,0
+CHT.US,D,20250508,000000,42.17,42.725,41.37,42.02,218930,0
+CHT.US,D,20250509,000000,42.6,43.04,42.4,42.9,108067,0
+CHT.US,D,20250512,000000,42.96,43.87,42.9,43.33,198235,0
+CHT.US,D,20250513,000000,43.08,43.105,42.6167,42.76,179046,0
+CHT.US,D,20250514,000000,42.87,42.87,42.51,42.7,88827,0
+CHT.US,D,20250515,000000,43.09,43.59,43.06,43.56,317871,0
+CHT.US,D,20250516,000000,43.61,43.68,43.42,43.67,79152,0
+CHT.US,D,20250519,000000,43.66,43.835,43.35,43.81,87138,0
+CHT.US,D,20250520,000000,43.83,43.9,43.65,43.79,61318,0
+CHT.US,D,20250521,000000,43.9,44.1412,43.8299,43.95,112915,0
+CHT.US,D,20250522,000000,43.935,44.41,43.8,44.41,170910,0
+CHT.US,D,20250523,000000,44.44,44.44,44.18,44.36,109780,0
+CHT.US,D,20250527,000000,44.135,44.44,44.04,44.24,74363,0
+CHT.US,D,20250528,000000,44.195,44.277,44.085,44.16,67985,0
+CHT.US,D,20250529,000000,43.86,43.86,43.37,43.69,150432,0
+CHT.US,D,20250530,000000,43.465,43.61,43.23,43.48,56994,0
+CHT.US,D,20250602,000000,43.57,44.16,43.4009,44.06,146527,0
+CHT.US,D,20250603,000000,43.37,43.82,43.37,43.51,154367,0
+CHT.US,D,20250604,000000,43.64,43.745,43.31,43.31,139413,0
+CHT.US,D,20250605,000000,43.545,43.725,43.14,43.7,96796,0
+CHT.US,D,20250606,000000,43.755,43.9484,43.53,43.76,67602,0
+CHT.US,D,20250609,000000,44.11,44.39,44,44.27,85338,0
+CHT.US,D,20250610,000000,43.91,44.42,43.81,44.22,139625,0
+CHT.US,D,20250611,000000,44.4,44.52,44.2785,44.39,88972,0
+CHT.US,D,20250612,000000,44.75,45.45,44.75,45.27,135095,0
+CHT.US,D,20250613,000000,45.27,45.63,45.11,45.63,85144,0
+CHT.US,D,20250616,000000,46,46.33,45.83,46.13,284702,0
+CHT.US,D,20250617,000000,46.01,46.1095,45.8,45.81,413481,0
+CHT.US,D,20250618,000000,45.975,46.3,45.975,46.18,96388,0
+CHT.US,D,20250620,000000,46.07,46.22,45.95,45.95,103025,0
+CHT.US,D,20250623,000000,45.755,46.17,45.74,46.03,103104,0
+CHT.US,D,20250624,000000,46.15,46.3,45.77,46.15,115640,0
+CHT.US,D,20250625,000000,46.2,46.9067,46,46.29,208484,0
+CHT.US,D,20250626,000000,46.92,47.02,46.54,46.74,127067,0
+CHT.US,D,20250627,000000,46.9,47.03,46.7559,46.87,113692,0
+CHT.US,D,20250630,000000,46.41,46.7199,46.2,46.61,96285,0
+CHT.US,D,20250701,000000,46.79,46.79,46.49,46.64,169634,0
+CHT.US,D,20250702,000000,46.59,46.95,46.47,46.95,153383,0
+CHT.US,D,20250703,000000,45.8,45.8,45.18,45.51,61483,0
+CHT.US,D,20250707,000000,44.8355,44.861,44.585,44.69,143443,0
+CHT.US,D,20250708,000000,44.69,44.72,44.31,44.33,164272,0
+CHT.US,D,20250709,000000,44.15,44.35,43.74,44.11,143145,0
+CHT.US,D,20250710,000000,44.145,44.495,44.145,44.27,105796,0
+CHT.US,D,20250711,000000,44.245,44.53,44.245,44.53,146273,0
+CHT.US,D,20250714,000000,44.75,44.77,44.33,44.45,109091,0
+CHT.US,D,20250715,000000,44.17,44.24,43.96,43.99,199167,0
+CHT.US,D,20250716,000000,44.4,44.47,44.04,44.36,139483,0
+CHT.US,D,20250717,000000,44.41,44.56,44.25,44.42,114201,0
+CHT.US,D,20250718,000000,44.32,44.32,43.68,43.78,166714,0
+CHT.US,D,20250721,000000,43.72,44.06,43.2507,43.79,102949,0
+CHT.US,D,20250722,000000,43.85,44.49,43.85,44.09,107011,0
+CHT.US,D,20250723,000000,44.45,44.59,43.99,44.53,114363,0
+CHT.US,D,20250724,000000,44.5,44.59,44.08,44.16,122033,0
+CHT.US,D,20250725,000000,43.95,43.95,43.67,43.71,77652,0
+CHT.US,D,20250728,000000,43.62,43.71,43.35,43.43,104931,0
+CHT.US,D,20250729,000000,43.38,43.63,43.34,43.63,108024,0
+CHT.US,D,20250730,000000,43.555,43.71,43.3801,43.4,84351,0
+CHT.US,D,20250731,000000,43.47,43.97,43.28,43.4,98069,0
+CHT.US,D,20250801,000000,43.4973,43.76,43.3829,43.76,118077,0
+CHT.US,D,20250804,000000,44.13,44.4036,43.64,43.68,151759,0
+CHT.US,D,20250805,000000,43.96,45.44,43.94,45.05,220608,0
+CHT.US,D,20250806,000000,44.58,45.07,44.44,44.86,235819,0
+CHT.US,D,20250807,000000,44.97,45.25,44.765,45.14,202440,0
+CHT.US,D,20250808,000000,45.18,45.43,45.045,45.17,140593,0
+CHT.US,D,20250811,000000,44.445,45.23,44.445,44.98,93351,0
+CHT.US,D,20250812,000000,45.25,45.44,45.18,45.29,124468,0
+CHT.US,D,20250813,000000,45.25,45.29,44.895,44.97,78525,0
+CHT.US,D,20250814,000000,44.95,45.1,44.795,45.09,114211,0
+CHT.US,D,20250815,000000,45,45.05,44.87,44.9,55842,0
+CHT.US,D,20250818,000000,45.25,45.5589,45.22,45.42,106105,0
+CHT.US,D,20250819,000000,45.67,45.79,45.56,45.79,102906,0
+CHT.US,D,20250820,000000,45.145,45.52,45.145,45.49,127645,0
+CHT.US,D,20250821,000000,44.89,45.53,44.89,45.5,152871,0
+CHT.US,D,20250822,000000,44.885,45.11,44.66,44.71,146571,0
+CHT.US,D,20250825,000000,44.78,44.79,44.455,44.55,86416,0
+CHT.US,D,20250826,000000,44.13,44.13,43.72,43.9,163072,0
+CHT.US,D,20250827,000000,43.72,44.07,43.72,43.98,101629,0
+CHT.US,D,20250828,000000,43.88,43.97,43.57,43.84,178600,0
+CHT.US,D,20250829,000000,43.8,43.81,43.4,43.51,101695,0
+CHT.US,D,20250902,000000,43.723,43.87,43.49,43.51,144026,0
+CHT.US,D,20250903,000000,43.47,43.58,43.4,43.43,102739,0
+CHT.US,D,20250904,000000,43.74,44,43.66,43.99,85842,0
+CHT.US,D,20250905,000000,44.06,44.22,43.98,44.18,64518,0
+CHT.US,D,20250908,000000,43.96,44.33,43.665,44.19,87361,0
+CHT.US,D,20250909,000000,44.35,44.56,44.27,44.4,120286,0
+CHT.US,D,20250910,000000,44.51,44.57,44.33,44.53,77604,0
+CHT.US,D,20250911,000000,44.68,45.09,44.505,44.98,150375,0
+CHT.US,D,20250912,000000,44.77,45.01,44.61,44.88,134649,0
+CHT.US,D,20250915,000000,44.67,45.14,44.67,44.99,106086,0
+CHT.US,D,20250916,000000,44.94,44.945,44.58,44.58,121840,0
+CHT.US,D,20250917,000000,45.04,45.07,44.69,44.78,97676,0
+CHT.US,D,20250918,000000,43.905,44.65,43.905,44.42,71008,0
+CHT.US,D,20250919,000000,44.01,44.265,43.99,44.01,262356,0
+CHT.US,D,20250922,000000,44.61,44.61,43.85,44.16,118812,0
+CHT.US,D,20250923,000000,44.21,44.21,43.83,43.85,119137,0
+CHT.US,D,20250924,000000,44.04,44.1,43.87,43.92,97129,0
+CHT.US,D,20250925,000000,43.88,43.96,43.5205,43.6,152616,0
+CHT.US,D,20250926,000000,43.8525,43.9541,43.7101,43.77,116305,0
+CHT.US,D,20250929,000000,44.165,44.165,43.65,43.66,116179,0
+CHT.US,D,20250930,000000,43.56,43.73,43.56,43.62,111203,0
+CHT.US,D,20251001,000000,44.07,44.07,43.72,43.88,117898,0
+CHT.US,D,20251002,000000,43.56,43.75,43.18,43.41,147690,0
+CHT.US,D,20251003,000000,43.48,43.5,43.27,43.35,106127,0
+CHT.US,D,20251006,000000,43.66,43.66,43.15,43.23,149711,0
+CHT.US,D,20251007,000000,43.52,43.68,43.26,43.68,127508,0
+CHT.US,D,20251008,000000,43.51,43.7,43.41,43.44,152922,0
+CHT.US,D,20251009,000000,43.33,43.49,42.95,42.99,89526,0
+CHT.US,D,20251010,000000,42.75,43.18,42.69,42.93,144232,0
+CHT.US,D,20251013,000000,42.97,43.0592,42.85,42.99,130127,0
+CHT.US,D,20251014,000000,42.8628,43.06,42.83,42.98,136721,0
+CHT.US,D,20251015,000000,42.99,43.29,42.945,43.29,124343,0
+CHT.US,D,20251016,000000,43.18,43.45,43.1,43.41,141128,0
+CHT.US,D,20251017,000000,43.47,43.66,43.445,43.57,101842,0
+CHT.US,D,20251020,000000,43.6555,43.905,43.56,43.82,145273,0
+CHT.US,D,20251021,000000,43.56,43.62,43.3,43.34,88637,0
+CHT.US,D,20251022,000000,43.22,43.57,43.21,43.43,87604,0
+CHT.US,D,20251023,000000,43.37,43.5,43.15,43.2,111392,0
+CHT.US,D,20251024,000000,43.23,43.36,43.13,43.32,105465,0
+CHT.US,D,20251027,000000,42.84,43.09,42.66,42.95,158508,0
+CHT.US,D,20251028,000000,43.015,43.43,42.76,43.4,102853,0
+CHT.US,D,20251029,000000,43.145,43.34,42.8,42.81,103272,0
+CHT.US,D,20251030,000000,42.72,42.79,42.55,42.66,127583,0
+CHT.US,D,20251031,000000,42.65,42.7,42.34,42.58,128458,0
+CHT.US,D,20251103,000000,42.46,42.66,42.39,42.56,99834,0
+CHT.US,D,20251104,000000,42.29,42.35,41.96,42.11,185282,0
+CHT.US,D,20251105,000000,42.505,42.655,42.15,42.22,182562,0
+CHT.US,D,20251106,000000,41.905,42.1,40.02,41.89,245226,0
+CHT.US,D,20251107,000000,42.32,42.83,42.295,42.4,165345,0
+CHT.US,D,20251110,000000,42.59,42.92,42.23,42.49,194440,0
+CHT.US,D,20251111,000000,42.3,42.51,42.11,42.44,162242,0
+CHT.US,D,20251112,000000,42.7,42.845,41.75,42.75,228322,0
+CHT.US,D,20251113,000000,42.08,42.69,42.08,42.41,177640,0
+CHT.US,D,20251114,000000,41.92,42.73,41.88,42.38,212823,0
+CHT.US,D,20251117,000000,42.57,42.58,42.1,42.19,101257,0
+CHT.US,D,20251118,000000,42.06,42.275,41.67,41.99,191966,0
+CHT.US,D,20251119,000000,42,42,41.48,41.54,163719,0
+CHT.US,D,20251120,000000,42.1,42.105,41.84,41.89,187467,0
+CHT.US,D,20251121,000000,42.34,42.37,41.77,41.86,190597,0
+CHT.US,D,20251124,000000,42.015,42.1,41.53,41.58,160003,0
+CHT.US,D,20251125,000000,41.84,41.89,41.43,41.76,238753,0
+CHT.US,D,20251126,000000,41.82,42.155,41.79,41.91,216776,0
+CHT.US,D,20251128,000000,42.04,42.05,41.57,41.81,91763,0
+CHT.US,D,20251201,000000,41.7,41.77,41.025,41.07,203347,0
+CHT.US,D,20251202,000000,41.29,41.34,41.16,41.33,113235,0
+CHT.US,D,20251203,000000,41.4,41.55,41.27,41.44,97778,0
+CHT.US,D,20251204,000000,41.26,41.47,41.23,41.37,146822,0
+CHT.US,D,20251205,000000,41.86,41.95,41.54,41.83,147356,0
+CHT.US,D,20251208,000000,41.83,41.94,41.39,41.47,185417,0
+CHT.US,D,20251209,000000,41.605,41.71,41.31,41.4,187665,0
+CHT.US,D,20251210,000000,41.34,41.56,41.3,41.46,154668,0
+CHT.US,D,20251211,000000,41.31,41.79,41.29,41.46,289801,0
+CHT.US,D,20251212,000000,41.45,41.55,41.34,41.4,127796,0
+CHT.US,D,20251215,000000,41.4,41.635,41.355,41.5,156937,0
+CHT.US,D,20251216,000000,41.45,41.545,41.05,41.13,157621,0
+CHT.US,D,20251217,000000,41.13,41.18,40.7401,40.86,146942,0
+CHT.US,D,20251218,000000,41.46,41.46,40.345,40.74,207606,0
+CHT.US,D,20251219,000000,41.34,41.39,41.01,41.06,313918,0
+CHT.US,D,20251222,000000,40.795,41.06,40.43,41.01,160815,0
+CHT.US,D,20251223,000000,41.19,41.34,41.17,41.26,119309,0
+CHT.US,D,20251224,000000,41.26,41.47,41.15,41.32,55093,0
+CHT.US,D,20251226,000000,41.3401,41.63,41.3401,41.61,119924,0
+CHT.US,D,20251229,000000,41.7,41.85,41.6,41.72,135445,0
+CHT.US,D,20251230,000000,41.495,41.865,41.495,41.8,147631,0
+CHT.US,D,20251231,000000,41.7175,41.89,41.55,41.71,113498,0
+CHT.US,D,20260102,000000,41.89,41.99,41.695,41.74,163781,0
+CHT.US,D,20260105,000000,42.08,42.3,41.91,42.03,226312,0
+CHT.US,D,20260106,000000,41.995,42.225,41.55,41.55,261682,0
+CHT.US,D,20260107,000000,41.9,42.02,41.75,41.89,216964,0
+CHT.US,D,20260108,000000,41.95,42.43,41.94,42.42,164936,0
+CHT.US,D,20260109,000000,42.1385,42.54,41.84,41.91,179166,0
+CHT.US,D,20260112,000000,41.93,42.17,41.68,42,157310,0
+CHT.US,D,20260113,000000,41.86,42.01,41.75,41.88,138973,0
+CHT.US,D,20260114,000000,42,42.1588,41.63,42.09,333913,0
+CHT.US,D,20260115,000000,42.15,42.23,41.95,42.15,242250,0
+CHT.US,D,20260116,000000,42.03,42.31,41.89,42.2,234075,0
+CHT.US,D,20260120,000000,42.165,42.39,42.01,42.39,195302,0
+CHT.US,D,20260121,000000,42.38,42.61,42.21,42.33,205367,0
+CHT.US,D,20260122,000000,42.33,42.7,42.32,42.66,191043,0
+CHT.US,D,20260123,000000,42.62,43.08,42.62,43.03,171946,0
+CHT.US,D,20260126,000000,42.7301,43.07,42.65,42.7,172722,0
+CHT.US,D,20260127,000000,42.57,42.86,42.29,42.35,267174,0
+CHT.US,D,20260128,000000,42.81,42.95,42.2101,42.7,184097,0
+CHT.US,D,20260129,000000,42.77,42.95,42.505,42.64,202203,0
+CHT.US,D,20260130,000000,42.645,42.9999,42,42.48,221144,0
+CHT.US,D,20260202,000000,42.29,42.385,41.82,41.82,200650,0
+CHT.US,D,20260203,000000,42.13,42.235,41.495,41.84,282762,0
+CHT.US,D,20260204,000000,42.475,42.81,41.49,41.77,299968,0
+CHT.US,D,20260205,000000,41.4,41.91,41.2,41.4,364106,0
+CHT.US,D,20260206,000000,41.62,42,41.295,41.57,339263,0
+CHT.US,D,20260209,000000,41.4,41.81,41.2,41.8,212467,0
+CHT.US,D,20260210,000000,42,42.49,41.86,42.13,267605,0
+CHT.US,D,20260211,000000,42.275,42.5599,41.99,42.44,190272,0
+CHT.US,D,20260212,000000,42.665,43.0099,42.3177,42.79,131003,0
+CHT.US,D,20260213,000000,42.575,42.85,42.49,42.72,162594,0
+CHT.US,D,20260217,000000,42.7775,43.24,42.61,43.02,144516,0
+CHT.US,D,20260218,000000,43.0475,43.055,42.685,42.83,186642,0
diff --git a/daily/us/nyse stocks/1/clcg.us.txt b/daily/us/nyse stocks/1/clcg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed3dd83ec2791481a764ca5628e74f272a068002
--- /dev/null
+++ b/daily/us/nyse stocks/1/clcg.us.txt	
@@ -0,0 +1,140 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLCG.US,D,20250728,000000,25.4,25.439,25.373,25.4331,10685,0
+CLCG.US,D,20250729,000000,25.39,25.39,25.3247,25.3247,1118,0
+CLCG.US,D,20250730,000000,25.42,25.4467,25.3944,25.3944,2473,0
+CLCG.US,D,20250731,000000,25.25,25.35,25.2022,25.2022,866,0
+CLCG.US,D,20250801,000000,24.69,24.83,24.69,24.7992,2764,0
+CLCG.US,D,20250804,000000,25.23,25.3276,25.23,25.3276,601,0
+CLCG.US,D,20250805,000000,25.33,25.34,25.1414,25.1414,880,0
+CLCG.US,D,20250806,000000,25.41,25.4542,25.39,25.4542,228,0
+CLCG.US,D,20250808,000000,25.65,25.7119,25.65,25.7119,202,0
+CLCG.US,D,20250812,000000,25.8399,25.9127,25.8282,25.9127,9410,0
+CLCG.US,D,20250813,000000,25.84,25.85,25.8372,25.8372,10748,0
+CLCG.US,D,20250814,000000,25.89,25.919,25.87,25.911,13797,0
+CLCG.US,D,20250815,000000,25.829,25.829,25.8007,25.8007,441,0
+CLCG.US,D,20250818,000000,25.8585,25.869,25.8585,25.8669,875,0
+CLCG.US,D,20250819,000000,25.709,25.71,25.4385,25.4385,292574,0
+CLCG.US,D,20250820,000000,25.24,25.3807,25.24,25.3807,4736,0
+CLCG.US,D,20250821,000000,25.35,25.35,25.249,25.2827,4533,0
+CLCG.US,D,20250822,000000,25.3554,25.7085,25.3554,25.5944,16256,0
+CLCG.US,D,20250825,000000,25.659,25.68,25.58,25.58,3004,0
+CLCG.US,D,20250826,000000,25.669,25.7197,25.62,25.7197,6192,0
+CLCG.US,D,20250827,000000,25.769,25.779,25.75,25.779,1012,0
+CLCG.US,D,20250828,000000,25.91,25.9285,25.91,25.9285,290,0
+CLCG.US,D,20250829,000000,25.6,25.6209,25.58,25.6209,3490,0
+CLCG.US,D,20250902,000000,25.35,27.1,25.25,25.4267,7836,0
+CLCG.US,D,20250903,000000,25.59,25.6167,25.5207,25.6167,1137,0
+CLCG.US,D,20250904,000000,25.69,25.8319,25.69,25.8319,1989,0
+CLCG.US,D,20250905,000000,25.78,25.79,25.78,25.7802,588,0
+CLCG.US,D,20250908,000000,26.12,26.14,26.01,26.1,1125,0
+CLCG.US,D,20250909,000000,26.01,26.1287,26.01,26.1287,1857,0
+CLCG.US,D,20250910,000000,26.28,26.28,26.23,26.2715,3870,0
+CLCG.US,D,20250911,000000,26.3796,26.4102,26.3796,26.4102,163,0
+CLCG.US,D,20250912,000000,26.42,26.479,26.42,26.4362,7114,0
+CLCG.US,D,20250915,000000,26.47,26.6172,26.47,26.6172,8095,0
+CLCG.US,D,20250916,000000,26.539,26.539,26.51,26.5189,3062,0
+CLCG.US,D,20250917,000000,26.32,26.3937,26.32,26.3937,5421,0
+CLCG.US,D,20250918,000000,26.68,26.7,26.5803,26.5803,52507,0
+CLCG.US,D,20250919,000000,26.83,26.9109,26.83,26.9109,45812,0
+CLCG.US,D,20250922,000000,26.96,27.14,26.96,27.137,66199,0
+CLCG.US,D,20250923,000000,27.06,27.089,26.9,26.9047,5234,0
+CLCG.US,D,20250924,000000,26.72,26.7742,26.72,26.7742,137,0
+CLCG.US,D,20250925,000000,26.67,26.68,26.659,26.6683,5153,0
+CLCG.US,D,20250926,000000,26.67,26.83,26.67,26.816,1104,0
+CLCG.US,D,20250929,000000,27.08,27.08,26.9195,26.9195,5619,0
+CLCG.US,D,20250930,000000,26.97,27.0333,26.83,27.0333,13897,0
+CLCG.US,D,20251001,000000,27.05,27.16,27.05,27.1198,9298,0
+CLCG.US,D,20251002,000000,27.16,27.16,27.1502,27.1502,521,0
+CLCG.US,D,20251003,000000,27.195,27.24,27.0581,27.0581,1385,0
+CLCG.US,D,20251006,000000,27.139,27.25,27.1254,27.126,2476,0
+CLCG.US,D,20251007,000000,26.94,27.0249,26.94,27.0249,1493,0
+CLCG.US,D,20251008,000000,27.21,27.279,27.21,27.275,4115,0
+CLCG.US,D,20251009,000000,27.18,27.24,27.08,27.1639,65249,0
+CLCG.US,D,20251010,000000,27.309,27.309,26.3129,26.3129,5461,0
+CLCG.US,D,20251013,000000,26.82,26.88,26.81,26.8364,1299,0
+CLCG.US,D,20251014,000000,26.57,26.76,26.5604,26.598,5088,0
+CLCG.US,D,20251015,000000,26.95,26.95,26.53,26.6465,2512,0
+CLCG.US,D,20251016,000000,26.84,26.85,26.36,26.5202,3763,0
+CLCG.US,D,20251020,000000,27.051,27.0612,27.051,27.0612,358,0
+CLCG.US,D,20251021,000000,27.01,27.0627,27.002,27.0627,10115,0
+CLCG.US,D,20251022,000000,26.84,26.88,26.689,26.7645,3411,0
+CLCG.US,D,20251023,000000,26.98,27.0332,26.9798,26.9798,957,0
+CLCG.US,D,20251024,000000,27.24,27.301,27.23,27.2756,629,0
+CLCG.US,D,20251027,000000,27.6932,27.791,27.6932,27.791,1083,0
+CLCG.US,D,20251028,000000,27.95,27.97,27.95,27.9683,4232,0
+CLCG.US,D,20251029,000000,28.182,28.182,28.1026,28.1026,3614,0
+CLCG.US,D,20251030,000000,27.88,27.88,27.702,27.702,1733,0
+CLCG.US,D,20251031,000000,27.9,27.9,27.7341,27.7419,1095,0
+CLCG.US,D,20251103,000000,27.775,27.8042,27.775,27.8042,638,0
+CLCG.US,D,20251104,000000,27.36,27.36,27.2694,27.2694,2113,0
+CLCG.US,D,20251105,000000,27.38,27.44,27.2647,27.2647,3452,0
+CLCG.US,D,20251106,000000,26.9194,27.0056,26.79,26.81,5460,0
+CLCG.US,D,20251107,000000,26.5405,26.7131,26.25,26.7131,6599,0
+CLCG.US,D,20251110,000000,27.17,27.3561,27.17,27.3561,1154,0
+CLCG.US,D,20251111,000000,27.14,27.339,27.14,27.2899,1962,0
+CLCG.US,D,20251112,000000,27.279,27.32,27.179,27.2967,11531,0
+CLCG.US,D,20251113,000000,27.07,27.07,26.7,26.719,1222,0
+CLCG.US,D,20251114,000000,26.61,26.95,26.47,26.7359,18362,0
+CLCG.US,D,20251117,000000,26.66,26.69,26.3282,26.4136,10769,0
+CLCG.US,D,20251118,000000,25.99,26.3099,25.99,26.1892,4286,0
+CLCG.US,D,20251119,000000,26.57,26.609,26.27,26.3729,7001,0
+CLCG.US,D,20251120,000000,26.77,27,25.7994,25.7994,16525,0
+CLCG.US,D,20251121,000000,25.86,26.15,25.65,25.9008,18321,0
+CLCG.US,D,20251124,000000,26.3,26.5383,26.3,26.5383,5699,0
+CLCG.US,D,20251125,000000,26.42,26.6801,26.42,26.6801,1330,0
+CLCG.US,D,20251126,000000,26.81,27,26.81,26.9365,1527,0
+CLCG.US,D,20251128,000000,26.97,27.0165,26.969,27.0165,277,0
+CLCG.US,D,20251201,000000,26.74,26.96,26.74,26.9249,4094,0
+CLCG.US,D,20251202,000000,27.19,27.19,27.06,27.0814,1963,0
+CLCG.US,D,20251203,000000,27.07,27.16,27.035,27.0728,5570,0
+CLCG.US,D,20251204,000000,27.11,27.17,27.03,27.1447,14064,0
+CLCG.US,D,20251205,000000,27.34,27.4,27.18,27.2557,8095,0
+CLCG.US,D,20251208,000000,27.31,27.4,27.18,27.2194,7605,0
+CLCG.US,D,20251209,000000,27.22,27.3,27.22,27.2925,1848,0
+CLCG.US,D,20251210,000000,27.24,27.35,27.18,27.34,3523,0
+CLCG.US,D,20251211,000000,27.23,27.44,27.13,27.44,11291,0
+CLCG.US,D,20251212,000000,27.03,27.03,26.8305,26.8305,1003,0
+CLCG.US,D,20251215,000000,26.76,26.76,26.6814,26.6814,3240,0
+CLCG.US,D,20251216,000000,26.66,26.78,26.555,26.7783,1786,0
+CLCG.US,D,20251217,000000,26.56,26.79,26.26,26.26,12103,0
+CLCG.US,D,20251218,000000,26.469,26.68,26.469,26.61,3976,0
+CLCG.US,D,20251219,000000,26.9,27.03,26.889,27.03,9647,0
+CLCG.US,D,20251222,000000,27.16,27.2,27.16,27.2,6073,0
+CLCG.US,D,20251223,000000,27.36,27.42,27.36,27.42,2880,0
+CLCG.US,D,20251224,000000,27.39,27.48,27.39,27.48,2054,0
+CLCG.US,D,20251226,000000,27.49,27.52,27.4648,27.4648,1607,0
+CLCG.US,D,20251229,000000,27.26,27.3047,27.224,27.2722,1591,0
+CLCG.US,D,20251230,000000,27.289,27.3,27.23,27.23,5041,0
+CLCG.US,D,20251231,000000,27.134,27.15,26.9992,26.9992,1517,0
+CLCG.US,D,20260102,000000,26.97,26.97,26.81,26.8137,1967,0
+CLCG.US,D,20260105,000000,27.099,27.129,26.99,27.0034,2387,0
+CLCG.US,D,20260106,000000,27.18,27.18,27.145,27.1563,2634,0
+CLCG.US,D,20260107,000000,27.38,27.3999,27.2382,27.2382,1075,0
+CLCG.US,D,20260108,000000,27.02,27.25,26.94,26.9677,2535,0
+CLCG.US,D,20260109,000000,27.12,27.17,27.1099,27.1099,1804,0
+CLCG.US,D,20260112,000000,27.129,27.18,27.125,27.1324,5469,0
+CLCG.US,D,20260113,000000,27,27.07,26.99,27.05,1422,0
+CLCG.US,D,20260114,000000,26.48,26.662,26.48,26.662,1399,0
+CLCG.US,D,20260115,000000,26.959,26.959,26.755,26.7702,2830,0
+CLCG.US,D,20260116,000000,26.73,26.78,26.63,26.7195,1478,0
+CLCG.US,D,20260120,000000,26.22,26.22,25.9962,25.9962,1275,0
+CLCG.US,D,20260121,000000,26.2401,26.3,25.99,26.1711,7618,0
+CLCG.US,D,20260122,000000,26.5099,26.5099,26.4099,26.4101,1813,0
+CLCG.US,D,20260123,000000,26.46,26.5224,26.46,26.5224,914,0
+CLCG.US,D,20260126,000000,26.81,26.85,26.7865,26.7865,2910,0
+CLCG.US,D,20260127,000000,27.04,27.05,27.0147,27.0147,827,0
+CLCG.US,D,20260128,000000,27.06,27.18,27,27.08,1148,0
+CLCG.US,D,20260129,000000,26.34,26.87,26.34,26.87,2160,0
+CLCG.US,D,20260130,000000,26.56,26.6,26.53,26.53,1467,0
+CLCG.US,D,20260202,000000,26.71,26.71,26.64,26.65,1370,0
+CLCG.US,D,20260203,000000,26.25,26.27,25.97,26.14,6121,0
+CLCG.US,D,20260204,000000,25.92,25.92,25.6,25.7518,5009,0
+CLCG.US,D,20260205,000000,25.49,25.76,25.48,25.55,3727,0
+CLCG.US,D,20260206,000000,25.87,26.1964,25.83,26.1964,14238,0
+CLCG.US,D,20260209,000000,26.19,26.51,26.19,26.49,3173,0
+CLCG.US,D,20260210,000000,26.47,26.5,26.27,26.27,2985,0
+CLCG.US,D,20260211,000000,26.231,26.231,26.1977,26.1977,2559,0
+CLCG.US,D,20260212,000000,26.0701,26.11,25.4506,25.4506,4814,0
+CLCG.US,D,20260213,000000,25.52,25.52,25.2777,25.3312,3394,0
+CLCG.US,D,20260217,000000,25.13,25.5741,25.13,25.48,5142,0
+CLCG.US,D,20260218,000000,25.62,25.84,25.62,25.73,2245,0
diff --git a/daily/us/nyse stocks/1/cldt_a.us.txt b/daily/us/nyse stocks/1/cldt_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..94ad72327c07fc43b8715e1ba9c9535b37e6f584
--- /dev/null
+++ b/daily/us/nyse stocks/1/cldt_a.us.txt	
@@ -0,0 +1,1121 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLDT_A.US,D,20210702,000000,26,26.25,25.95,26.19,46191,0
+CLDT_A.US,D,20210706,000000,26.18,26.3,26.18,26.29,6955,0
+CLDT_A.US,D,20210707,000000,26.45,26.45,26.16,26.25,12808,0
+CLDT_A.US,D,20210708,000000,26.2,26.5,26.15,26.35,56778,0
+CLDT_A.US,D,20210709,000000,26.35,26.4,26.35,26.4,1299,0
+CLDT_A.US,D,20210712,000000,26.4,26.4,26.3,26.35,43996,0
+CLDT_A.US,D,20210713,000000,26.3,26.38,26.15,26.25,9227,0
+CLDT_A.US,D,20210714,000000,26.4,26.85,26.39,26.4,210026,0
+CLDT_A.US,D,20210715,000000,26.31,26.35,26.05,26.25,29807,0
+CLDT_A.US,D,20210716,000000,26.35,26.5,26.34,26.35,8760,0
+CLDT_A.US,D,20210719,000000,26.125,26.25,26,26.01,4372,0
+CLDT_A.US,D,20210720,000000,26.32,26.32,26.26,26.32,6012,0
+CLDT_A.US,D,20210722,000000,26.25,26.65,26.1,26.65,6299,0
+CLDT_A.US,D,20210723,000000,26.35,26.75,26.32,26.47,14749,0
+CLDT_A.US,D,20210726,000000,26.615,26.81,26.615,26.79,2043,0
+CLDT_A.US,D,20210727,000000,26.5,26.5,26.48,26.5,16439,0
+CLDT_A.US,D,20210728,000000,26.5,26.55,26.49,26.5,3667,0
+CLDT_A.US,D,20210729,000000,26.55,26.55,26.55,26.55,96347,0
+CLDT_A.US,D,20210730,000000,26.4,26.67,26.38,26.6,581426,0
+CLDT_A.US,D,20210802,000000,26.56,26.56,26.28,26.3,34533,0
+CLDT_A.US,D,20210803,000000,26.23,26.27,26.23,26.27,19353,0
+CLDT_A.US,D,20210804,000000,26.3001,26.4,26.3,26.4,6738,0
+CLDT_A.US,D,20210805,000000,26.33,26.44,26.2,26.25,27111,0
+CLDT_A.US,D,20210806,000000,26.35,26.35,26.015,26.015,8555,0
+CLDT_A.US,D,20210809,000000,26.08,26.28,25.83,25.99,53398,0
+CLDT_A.US,D,20210810,000000,25.86,25.86,25.4,25.75,13451,0
+CLDT_A.US,D,20210811,000000,25.6,25.91,25.6,25.9,6020,0
+CLDT_A.US,D,20210812,000000,26.02,26.04,26.02,26.04,1683,0
+CLDT_A.US,D,20210813,000000,25.76,26,25.76,25.99,2776,0
+CLDT_A.US,D,20210816,000000,25.7899,25.79,25.6,25.62,20504,0
+CLDT_A.US,D,20210817,000000,25.6,25.67,25.6,25.67,448,0
+CLDT_A.US,D,20210818,000000,25.68,25.68,25.53,25.65,1472,0
+CLDT_A.US,D,20210819,000000,25.55,25.795,25.55,25.795,1621,0
+CLDT_A.US,D,20210820,000000,25.81,26.21,25.81,26.21,5315,0
+CLDT_A.US,D,20210823,000000,26.24,26.3,26.15,26.25,12598,0
+CLDT_A.US,D,20210824,000000,26.2,26.3,26.2,26.2,18192,0
+CLDT_A.US,D,20210825,000000,26.21,26.22,26.2,26.2,19383,0
+CLDT_A.US,D,20210826,000000,26.4625,26.55,26.2,26.3,11942,0
+CLDT_A.US,D,20210827,000000,26.35,26.475,26.35,26.4,7406,0
+CLDT_A.US,D,20210830,000000,26.26,26.45,26.25,26.45,2619,0
+CLDT_A.US,D,20210831,000000,26.52,26.54,26.4,26.4,2024,0
+CLDT_A.US,D,20210901,000000,26.4,26.4,26.4,26.4,1906,0
+CLDT_A.US,D,20210902,000000,27.14,27.14,27,27.02,3421,0
+CLDT_A.US,D,20210903,000000,26.94,26.94,26.94,26.94,243,0
+CLDT_A.US,D,20210908,000000,26.74,26.8,26.7,26.71,45849,0
+CLDT_A.US,D,20210909,000000,27,27,26.58,26.59,870,0
+CLDT_A.US,D,20210910,000000,26.6,26.6,25.92,26.39,11080,0
+CLDT_A.US,D,20210913,000000,26.13,26.32,26.13,26.3,2255,0
+CLDT_A.US,D,20210914,000000,26.14,26.455,26.1,26.11,4848,0
+CLDT_A.US,D,20210915,000000,26.4,26.4,26.22,26.22,3815,0
+CLDT_A.US,D,20210916,000000,26.09,26.3,26.05,26.14,14033,0
+CLDT_A.US,D,20210917,000000,26.18,26.4,26.14,26.14,7366,0
+CLDT_A.US,D,20210920,000000,26.3,26.3,25.99,26,3719,0
+CLDT_A.US,D,20210921,000000,26.01,26.235,26,26,11600,0
+CLDT_A.US,D,20210922,000000,26.15,26.15,26.08,26.08,3378,0
+CLDT_A.US,D,20210923,000000,26.15,26.15,26,26.04,17426,0
+CLDT_A.US,D,20210924,000000,26.1,26.15,26.01,26.01,1770,0
+CLDT_A.US,D,20210927,000000,25.98,26.05,25.7,25.7,1787,0
+CLDT_A.US,D,20210928,000000,25.4,25.65,25.2,25.42,6743,0
+CLDT_A.US,D,20210929,000000,25.3,25.4416,25.29,25.3,8795,0
+CLDT_A.US,D,20210930,000000,25.4,25.46,25.08,25.46,5535,0
+CLDT_A.US,D,20211001,000000,25.5736,25.5736,25.51,25.51,792,0
+CLDT_A.US,D,20211004,000000,25.5,25.675,25.4,25.4,5200,0
+CLDT_A.US,D,20211005,000000,25.28,25.78,25.18,25.69,14777,0
+CLDT_A.US,D,20211006,000000,25.66,25.66,25.66,25.66,885,0
+CLDT_A.US,D,20211007,000000,25.665,25.74,25.665,25.74,835,0
+CLDT_A.US,D,20211008,000000,26.01,26.2,25.815,26.07,6153,0
+CLDT_A.US,D,20211011,000000,25.64,25.922,25.6,25.71,702,0
+CLDT_A.US,D,20211013,000000,25.91,26.3,25.91,26.3,2015,0
+CLDT_A.US,D,20211014,000000,26.25,26.67,26.25,26.6216,7409,0
+CLDT_A.US,D,20211015,000000,26.63,26.63,26.3013,26.43,10850,0
+CLDT_A.US,D,20211018,000000,26.64,26.64,25.99,26.3,4986,0
+CLDT_A.US,D,20211019,000000,26.31,26.5999,26.31,26.35,755,0
+CLDT_A.US,D,20211020,000000,26.5,26.55,26.45,26.46,5061,0
+CLDT_A.US,D,20211021,000000,26.4,26.55,26.39,26.4,2058,0
+CLDT_A.US,D,20211022,000000,26.47,26.47,26.47,26.47,477,0
+CLDT_A.US,D,20211025,000000,26.39,26.54,26.22,26.54,6319,0
+CLDT_A.US,D,20211026,000000,26.38,26.38,26.3,26.3,20625,0
+CLDT_A.US,D,20211027,000000,26.46,26.64,26.075,26.64,5196,0
+CLDT_A.US,D,20211028,000000,26.65,26.65,26.29,26.29,4779,0
+CLDT_A.US,D,20211029,000000,26.33,26.54,26,26.5,14060,0
+CLDT_A.US,D,20211101,000000,26.35,26.5,26.35,26.41,4265,0
+CLDT_A.US,D,20211102,000000,26.389,26.7,26.33,26.54,2513,0
+CLDT_A.US,D,20211103,000000,26.5,26.5,26.5,26.5,12393,0
+CLDT_A.US,D,20211104,000000,26.5,26.5,26.405,26.405,1745,0
+CLDT_A.US,D,20211105,000000,26.5,26.5,26.3886,26.39,4459,0
+CLDT_A.US,D,20211108,000000,26.39,26.39,26.15,26.15,1317,0
+CLDT_A.US,D,20211109,000000,26.15,26.4,26.07,26.07,3571,0
+CLDT_A.US,D,20211110,000000,26.25,26.25,26.24,26.25,2809,0
+CLDT_A.US,D,20211111,000000,25.975,26,25.86,25.87,4511,0
+CLDT_A.US,D,20211112,000000,25.8477,25.85,25.83,25.83,3270,0
+CLDT_A.US,D,20211115,000000,25.84,26.14,25.79,26,10254,0
+CLDT_A.US,D,20211116,000000,25.73,26.47,25.7,26.25,21536,0
+CLDT_A.US,D,20211117,000000,25.95,26.04,25.75,25.75,15794,0
+CLDT_A.US,D,20211118,000000,25.95,26.39,25.95,26.25,10099,0
+CLDT_A.US,D,20211119,000000,26,26,25.885,26,4923,0
+CLDT_A.US,D,20211122,000000,25.98,26.03,25.95,25.95,12370,0
+CLDT_A.US,D,20211123,000000,26.17,26.2,25.59,25.71,23863,0
+CLDT_A.US,D,20211124,000000,25.58,26.02,25.58,25.9,12598,0
+CLDT_A.US,D,20211126,000000,25.68,25.68,25.4,25.49,6846,0
+CLDT_A.US,D,20211129,000000,25.639,25.93,25.639,25.93,3126,0
+CLDT_A.US,D,20211130,000000,25.75,25.9,25.61,25.65,3673,0
+CLDT_A.US,D,20211201,000000,25.97,26.28,25.94,26.13,22100,0
+CLDT_A.US,D,20211202,000000,25.9,25.9,25.9,25.9,1135,0
+CLDT_A.US,D,20211207,000000,26.15,26.45,26.15,26.17,7003,0
+CLDT_A.US,D,20211208,000000,26.15,26.15,25.96,26.01,4774,0
+CLDT_A.US,D,20211209,000000,26.1,26.1,26.05,26.05,1151,0
+CLDT_A.US,D,20211210,000000,25.94,26.05,25.94,26.05,309,0
+CLDT_A.US,D,20211213,000000,26.01,26.12,25.87,26.12,8919,0
+CLDT_A.US,D,20211214,000000,26.17,26.17,26.05,26.13,5124,0
+CLDT_A.US,D,20211215,000000,26.19,26.19,26.19,26.19,1018,0
+CLDT_A.US,D,20211216,000000,26.04,26.04,26.03,26.03,1129,0
+CLDT_A.US,D,20211217,000000,26.08,26.08,25.92,26.08,9026,0
+CLDT_A.US,D,20211220,000000,26.26,26.26,25.62,26.26,538,0
+CLDT_A.US,D,20211221,000000,26.09,26.5499,26.08,26.35,3866,0
+CLDT_A.US,D,20211222,000000,26.5,26.55,26.5,26.55,3540,0
+CLDT_A.US,D,20211223,000000,26.5,26.75,26.5,26.75,2365,0
+CLDT_A.US,D,20211227,000000,26.32,26.32,26.32,26.32,568,0
+CLDT_A.US,D,20211228,000000,26.23,26.3036,26.2,26.3036,1378,0
+CLDT_A.US,D,20211229,000000,26.74,26.7499,26.35,26.43,2086,0
+CLDT_A.US,D,20211230,000000,26.26,26.26,26.26,26.26,309,0
+CLDT_A.US,D,20211231,000000,26.5,26.65,26.5,26.51,690,0
+CLDT_A.US,D,20220103,000000,26.7,26.7,26.7,26.7,204,0
+CLDT_A.US,D,20220105,000000,26.3,26.3,25.47,25.97,5145,0
+CLDT_A.US,D,20220106,000000,25.9,26.54,25.9,26.29,2892,0
+CLDT_A.US,D,20220107,000000,26.2173,26.51,26.2173,26.51,529,0
+CLDT_A.US,D,20220110,000000,26,27.1,26,27.1,10515,0
+CLDT_A.US,D,20220111,000000,26.95,26.95,26.75,26.75,748,0
+CLDT_A.US,D,20220112,000000,26.94,26.95,26.94,26.95,684,0
+CLDT_A.US,D,20220113,000000,26.84,26.965,26.84,26.84,1286,0
+CLDT_A.US,D,20220118,000000,26.6993,26.79,26.4,26.6,42919,0
+CLDT_A.US,D,20220119,000000,26.15,26.32,26.15,26.25,8499,0
+CLDT_A.US,D,20220120,000000,26.25,26.25,26.09,26.09,6708,0
+CLDT_A.US,D,20220124,000000,25.905,26.3,25.905,26.3,3833,0
+CLDT_A.US,D,20220125,000000,25.855,25.92,25.829,25.853,1759,0
+CLDT_A.US,D,20220126,000000,26.25,26.25,25.6991,25.7,6654,0
+CLDT_A.US,D,20220127,000000,25.83,25.83,25.45,25.45,2285,0
+CLDT_A.US,D,20220128,000000,25.4,25.76,25.22,25.22,3125,0
+CLDT_A.US,D,20220131,000000,25.2394,25.45,25.2394,25.45,1756,0
+CLDT_A.US,D,20220201,000000,25.42,25.42,25.42,25.42,201,0
+CLDT_A.US,D,20220202,000000,25.6,26.25,25.6,26.1,10575,0
+CLDT_A.US,D,20220203,000000,26.11,26.75,26.11,26.75,8899,0
+CLDT_A.US,D,20220204,000000,26.79,26.79,26.37,26.48,4314,0
+CLDT_A.US,D,20220207,000000,26.3,26.3,25.9,25.975,3125,0
+CLDT_A.US,D,20220208,000000,26.0958,26.0958,25.7,25.7,6658,0
+CLDT_A.US,D,20220209,000000,25.86,25.86,25.5,25.53,4464,0
+CLDT_A.US,D,20220210,000000,25.54,25.54,25.35,25.35,3353,0
+CLDT_A.US,D,20220211,000000,25.44,25.44,25.22,25.24,7649,0
+CLDT_A.US,D,20220214,000000,25.25,25.7445,25.15,25.1502,6409,0
+CLDT_A.US,D,20220215,000000,25.15,25.19,24.94,24.95,4233,0
+CLDT_A.US,D,20220216,000000,25,25,24.35,24.71,5583,0
+CLDT_A.US,D,20220217,000000,24.75,24.75,23.93,24.35,5210,0
+CLDT_A.US,D,20220218,000000,24.24,24.62,24.2,24.3,10805,0
+CLDT_A.US,D,20220222,000000,24,24.05,23.7,23.8999,19021,0
+CLDT_A.US,D,20220223,000000,23.795,23.8,23.63,23.64,9663,0
+CLDT_A.US,D,20220224,000000,23.54,23.75,23.39,23.39,4691,0
+CLDT_A.US,D,20220225,000000,23.35,23.65,23.3,23.5,83214,0
+CLDT_A.US,D,20220228,000000,23.5,24.5,23.4,23.87,12275,0
+CLDT_A.US,D,20220301,000000,24.5,24.69,24.22,24.34,2293,0
+CLDT_A.US,D,20220302,000000,24,24.1,23.82,24.1,16784,0
+CLDT_A.US,D,20220303,000000,24.05,24.1,24.05,24.1,321,0
+CLDT_A.US,D,20220304,000000,24.25,24.25,24.11,24.2,2850,0
+CLDT_A.US,D,20220307,000000,24.2999,24.2999,24.1,24.1,2110,0
+CLDT_A.US,D,20220308,000000,23.8,23.8,23.54,23.78,3165,0
+CLDT_A.US,D,20220309,000000,23.975,24.1,23.975,23.9801,1961,0
+CLDT_A.US,D,20220310,000000,24.2,24.2,24.2,24.2,1216,0
+CLDT_A.US,D,20220311,000000,24.25,24.29,24.25,24.28,1567,0
+CLDT_A.US,D,20220314,000000,23.98,23.98,23.5,23.5,3178,0
+CLDT_A.US,D,20220315,000000,23.7001,24.3,23.7,23.96,1494,0
+CLDT_A.US,D,20220316,000000,24,24.49,23.99,24.49,2906,0
+CLDT_A.US,D,20220317,000000,24.135,24.47,24.135,24.47,3233,0
+CLDT_A.US,D,20220318,000000,24.19,24.4999,24.15,24.25,3327,0
+CLDT_A.US,D,20220321,000000,24.2476,24.25,24.082,24.15,5096,0
+CLDT_A.US,D,20220322,000000,24.23,24.24,24.0957,24.0957,1117,0
+CLDT_A.US,D,20220323,000000,24.266,24.3,24.16,24.2,5109,0
+CLDT_A.US,D,20220324,000000,24.23,24.63,24.16,24.24,11848,0
+CLDT_A.US,D,20220325,000000,24.16,24.16,22.82,23.69,4165,0
+CLDT_A.US,D,20220328,000000,24.11,24.11,24.11,24.11,410,0
+CLDT_A.US,D,20220329,000000,24.1,24.35,24.0999,24.33,1783,0
+CLDT_A.US,D,20220330,000000,23.56,23.67,23.56,23.65,2036,0
+CLDT_A.US,D,20220331,000000,23.8,24.5,23.8,24.37,2608,0
+CLDT_A.US,D,20220401,000000,23.81,24.45,23.76,24.18,2910,0
+CLDT_A.US,D,20220405,000000,24.39,24.45,24.25,24.25,5122,0
+CLDT_A.US,D,20220406,000000,24.13,24.13,24.08,24.08,1448,0
+CLDT_A.US,D,20220407,000000,24.05,24.05,23.75,23.75,5402,0
+CLDT_A.US,D,20220408,000000,23.58,23.88,22.95,23.88,9788,0
+CLDT_A.US,D,20220411,000000,23.65,24,23.65,23.75,1718,0
+CLDT_A.US,D,20220412,000000,23.48,23.57,23.48,23.57,2004,0
+CLDT_A.US,D,20220413,000000,23.5,23.5,23.46,23.49,1288,0
+CLDT_A.US,D,20220414,000000,23.75,23.85,23.75,23.85,1234,0
+CLDT_A.US,D,20220418,000000,23.91,24,23.3,24,1655,0
+CLDT_A.US,D,20220419,000000,24.33,24.33,23.98,23.98,2235,0
+CLDT_A.US,D,20220420,000000,23.972,23.972,23.2,23.2,7522,0
+CLDT_A.US,D,20220421,000000,23.6199,23.65,22.95,23.15,3425,0
+CLDT_A.US,D,20220422,000000,23.2076,23.27,23.125,23.27,3040,0
+CLDT_A.US,D,20220425,000000,22.85,23.32,22.85,23.3,28684,0
+CLDT_A.US,D,20220426,000000,23.1,23.25,22.87,23.24,3839,0
+CLDT_A.US,D,20220427,000000,22.65,22.65,22.44,22.44,675,0
+CLDT_A.US,D,20220429,000000,22.55,23.62,22.55,23.56,16926,0
+CLDT_A.US,D,20220502,000000,23.38,23.56,22.68,22.8,9235,0
+CLDT_A.US,D,20220503,000000,22.71,22.89,22.39,22.39,11268,0
+CLDT_A.US,D,20220504,000000,22.4,22.4,22.4,22.4,4070,0
+CLDT_A.US,D,20220505,000000,22.38,22.4,22.07,22.07,4914,0
+CLDT_A.US,D,20220506,000000,22.12,22.87,22.0587,22.4,6128,0
+CLDT_A.US,D,20220509,000000,22.5,22.89,22.5,22.89,2873,0
+CLDT_A.US,D,20220510,000000,22.35,22.5,21.84,22.29,7958,0
+CLDT_A.US,D,20220511,000000,22.02,22.02,22,22,690,0
+CLDT_A.US,D,20220512,000000,22.2955,22.2955,22,22,811,0
+CLDT_A.US,D,20220513,000000,22,22,22,22,585,0
+CLDT_A.US,D,20220516,000000,22.02,22.15,21.95,21.95,1613,0
+CLDT_A.US,D,20220517,000000,22,22,21.61,21.61,2076,0
+CLDT_A.US,D,20220518,000000,21.6,21.6,21,21,21280,0
+CLDT_A.US,D,20220520,000000,21.5,21.505,21.5,21.5,1131,0
+CLDT_A.US,D,20220523,000000,21.05,21.05,20.7,20.7,2759,0
+CLDT_A.US,D,20220524,000000,20.6,21.5416,20.6,20.67,5894,0
+CLDT_A.US,D,20220525,000000,20.71,21.42,20.71,20.71,1259,0
+CLDT_A.US,D,20220526,000000,21.15,21.15,21.1,21.1,2608,0
+CLDT_A.US,D,20220527,000000,21.46,23.43,21.46,23.42,5025,0
+CLDT_A.US,D,20220531,000000,23.1,24.51,23.08,24.5,10936,0
+CLDT_A.US,D,20220601,000000,24.27,24.52,23.8,24.2,16119,0
+CLDT_A.US,D,20220602,000000,22.6807,24.16,22.6807,23.98,1109,0
+CLDT_A.US,D,20220603,000000,23.96,23.96,23.61,23.61,1887,0
+CLDT_A.US,D,20220606,000000,24.17,24.17,23.24,23.24,7112,0
+CLDT_A.US,D,20220607,000000,23.23,23.24,22.89,23.07,11919,0
+CLDT_A.US,D,20220608,000000,22.9,22.9,22.9,22.9,603,0
+CLDT_A.US,D,20220609,000000,22.75,22.9,22.28,22.31,3088,0
+CLDT_A.US,D,20220610,000000,22.94,22.94,22.13,22.27,2802,0
+CLDT_A.US,D,20220613,000000,22.1,22.11,21.7417,21.89,7984,0
+CLDT_A.US,D,20220614,000000,21.55,22.35,21.55,21.8,5441,0
+CLDT_A.US,D,20220615,000000,22,22.84,21.91,21.95,1720,0
+CLDT_A.US,D,20220616,000000,22.01,22.6,20.65,20.97,2161,0
+CLDT_A.US,D,20220617,000000,22.0783,22.28,20.9,20.9,10542,0
+CLDT_A.US,D,20220621,000000,20.9,21.2,20.7,21.17,13647,0
+CLDT_A.US,D,20220622,000000,21.56,21.67,21.1,21.65,3496,0
+CLDT_A.US,D,20220623,000000,21.92,22,21.92,22,800,0
+CLDT_A.US,D,20220624,000000,22.22,22.35,22,22,8981,0
+CLDT_A.US,D,20220627,000000,21.76,22.64,21.75,22.2,2354,0
+CLDT_A.US,D,20220628,000000,22.15,22.5,22.15,22.5,4062,0
+CLDT_A.US,D,20220629,000000,22.22,22.45,22.22,22.45,2145,0
+CLDT_A.US,D,20220630,000000,22.45,22.46,20.62,21.93,17969,0
+CLDT_A.US,D,20220701,000000,22,22,20.9,21.5,3804,0
+CLDT_A.US,D,20220705,000000,21.5,21.5,21.5,21.5,1325,0
+CLDT_A.US,D,20220706,000000,21.4,21.4,20.82,21.2086,4227,0
+CLDT_A.US,D,20220707,000000,20.81,21,20.76,20.8,6186,0
+CLDT_A.US,D,20220708,000000,20.78,21.1,20.76,21.1,5510,0
+CLDT_A.US,D,20220711,000000,21.28,21.28,21.28,21.28,237,0
+CLDT_A.US,D,20220712,000000,21.5,22.4,21.5,21.755,5376,0
+CLDT_A.US,D,20220713,000000,21.65,22,21,21.59,3233,0
+CLDT_A.US,D,20220714,000000,20.83,21.03,20.83,21,595,0
+CLDT_A.US,D,20220715,000000,21.34,21.34,21.1,21.1,482,0
+CLDT_A.US,D,20220720,000000,20.85,21.12,20.85,21.12,5573,0
+CLDT_A.US,D,20220721,000000,22.99,22.99,21.66,22.51,1925,0
+CLDT_A.US,D,20220722,000000,21.91,22.71,21.91,22.71,2620,0
+CLDT_A.US,D,20220726,000000,22.1501,22.26,22,22.26,2711,0
+CLDT_A.US,D,20220727,000000,22.09,22.26,22.04,22.26,1186,0
+CLDT_A.US,D,20220728,000000,22.22,22.22,22.22,22.22,121,0
+CLDT_A.US,D,20220729,000000,21.31,23.54,21.15,23.45,14379,0
+CLDT_A.US,D,20220801,000000,23.2,24.02,23.2,24.02,23360,0
+CLDT_A.US,D,20220802,000000,23.48,24.88,23.45,23.94,16195,0
+CLDT_A.US,D,20220803,000000,23.94,23.94,23.5,23.84,2774,0
+CLDT_A.US,D,20220804,000000,24.93,24.93,24.33,24.33,746,0
+CLDT_A.US,D,20220805,000000,24.2,24.2,23.2,23.87,3820,0
+CLDT_A.US,D,20220808,000000,24.01,24.01,23.365,23.68,2219,0
+CLDT_A.US,D,20220809,000000,23.47,23.47,23.47,23.47,191,0
+CLDT_A.US,D,20220810,000000,23.46,23.46,23.46,23.46,584,0
+CLDT_A.US,D,20220811,000000,23.6167,23.6167,23.19,23.3,4568,0
+CLDT_A.US,D,20220812,000000,23.5,23.89,23.3,23.72,4631,0
+CLDT_A.US,D,20220815,000000,23.32,23.5,23.19,23.5,1346,0
+CLDT_A.US,D,20220816,000000,23.3,23.5,23.24,23.5,1689,0
+CLDT_A.US,D,20220817,000000,23.5,23.5,23.16,23.3,6028,0
+CLDT_A.US,D,20220818,000000,23.49,23.49,23.41,23.45,3237,0
+CLDT_A.US,D,20220819,000000,23.38,23.5,23.305,23.305,11538,0
+CLDT_A.US,D,20220822,000000,23.16,23.16,22.74,22.74,4857,0
+CLDT_A.US,D,20220823,000000,23.3915,23.3915,22.83,22.83,8532,0
+CLDT_A.US,D,20220824,000000,23.0815,23.2459,23.0815,23.2459,1234,0
+CLDT_A.US,D,20220825,000000,23.1645,23.5,23.05,23.5,6757,0
+CLDT_A.US,D,20220826,000000,23.25,23.25,23.2,23.2,1669,0
+CLDT_A.US,D,20220829,000000,23.25,23.57,23.25,23.5,19236,0
+CLDT_A.US,D,20220830,000000,23.19,23.25,23.1,23.25,6758,0
+CLDT_A.US,D,20220831,000000,23.4642,23.4642,21.67,22.26,22121,0
+CLDT_A.US,D,20220901,000000,22.1,22.19,21.7375,21.7375,3990,0
+CLDT_A.US,D,20220902,000000,22.21,22.22,22,22,1660,0
+CLDT_A.US,D,20220906,000000,21.81,21.81,20.9,20.92,14713,0
+CLDT_A.US,D,20220907,000000,21.67,21.98,20.9306,21.7,6189,0
+CLDT_A.US,D,20220909,000000,22.0963,22.0963,21.85,21.85,386,0
+CLDT_A.US,D,20220912,000000,21.85,21.85,21.5,21.5,1257,0
+CLDT_A.US,D,20220913,000000,21.6391,21.6391,20.73,20.75,7589,0
+CLDT_A.US,D,20220914,000000,22.82,22.82,20.84,20.88,848,0
+CLDT_A.US,D,20220915,000000,21,21.22,20.98,21.2,4798,0
+CLDT_A.US,D,20220920,000000,21.5,21.71,21.42,21.71,7143,0
+CLDT_A.US,D,20220921,000000,21.4,21.4,21,21,5427,0
+CLDT_A.US,D,20220922,000000,20.82,21.05,20.82,21,5423,0
+CLDT_A.US,D,20220923,000000,21.2932,21.2932,20.33,21,15248,0
+CLDT_A.US,D,20220926,000000,20.15,20.16,20.13,20.16,1032,0
+CLDT_A.US,D,20220927,000000,20.14,20.99,20.13,20.89,3562,0
+CLDT_A.US,D,20220928,000000,21.75,21.75,20.96,21,11281,0
+CLDT_A.US,D,20220929,000000,21,21,20.96,21,1145,0
+CLDT_A.US,D,20220930,000000,21.45,22,20.73,20.73,27290,0
+CLDT_A.US,D,20221004,000000,20.68,20.68,20.66,20.66,1103,0
+CLDT_A.US,D,20221006,000000,20.65,20.66,20.25,20.36,1758,0
+CLDT_A.US,D,20221007,000000,20.25,20.29,20.25,20.25,1195,0
+CLDT_A.US,D,20221010,000000,20.11,20.15,20,20,1975,0
+CLDT_A.US,D,20221011,000000,19.64,19.85,18.85,18.85,6284,0
+CLDT_A.US,D,20221012,000000,18.9,19,18.9,18.9,2654,0
+CLDT_A.US,D,20221013,000000,19.2,19.35,19.2,19.2,3532,0
+CLDT_A.US,D,20221014,000000,19.8075,19.87,18.6,19.05,4070,0
+CLDT_A.US,D,20221017,000000,19.51,19.51,19.02,19.255,950,0
+CLDT_A.US,D,20221018,000000,18.93,19.2544,18.93,19.24,1164,0
+CLDT_A.US,D,20221019,000000,18.7124,18.7124,18.65,18.65,577,0
+CLDT_A.US,D,20221020,000000,18.65,18.7,18.475,18.557,15614,0
+CLDT_A.US,D,20221021,000000,18.3957,18.4999,18.16,18.285,3557,0
+CLDT_A.US,D,20221024,000000,18.28,18.55,18.1,18.1,15988,0
+CLDT_A.US,D,20221025,000000,18.225,18.35,17.635,18.02,36655,0
+CLDT_A.US,D,20221026,000000,17.76,20.2768,17.76,18.99,17296,0
+CLDT_A.US,D,20221027,000000,19.01,19.09,18.51,18.74,7045,0
+CLDT_A.US,D,20221028,000000,19.0267,19.17,18.75,19.0267,3530,0
+CLDT_A.US,D,20221031,000000,19.05,19.05,19.05,19.05,198,0
+CLDT_A.US,D,20221101,000000,18.85,18.8999,18.3378,18.65,2655,0
+CLDT_A.US,D,20221102,000000,18.63,18.75,18.63,18.65,18005,0
+CLDT_A.US,D,20221103,000000,18.65,18.87,18.65,18.87,1062,0
+CLDT_A.US,D,20221104,000000,19.21,19.4,18.95,19.01,5686,0
+CLDT_A.US,D,20221107,000000,19.1,19.2,19.1,19.2,584,0
+CLDT_A.US,D,20221108,000000,19.3,19.373,18.75,19.345,4734,0
+CLDT_A.US,D,20221109,000000,19.34,19.34,18.3999,18.6,9655,0
+CLDT_A.US,D,20221110,000000,18.8,19.97,18.8,19.97,5847,0
+CLDT_A.US,D,20221111,000000,19.61,20.4,19.61,20.4,12938,0
+CLDT_A.US,D,20221114,000000,19.75,19.795,19.5,19.795,27702,0
+CLDT_A.US,D,20221115,000000,19.8,20.607,19.8,20,4496,0
+CLDT_A.US,D,20221116,000000,20.65,20.6971,19.85,19.85,1941,0
+CLDT_A.US,D,20221117,000000,19.8,20.1985,19.8,19.85,1966,0
+CLDT_A.US,D,20221118,000000,20.2,20.35,19.8763,20.1125,2814,0
+CLDT_A.US,D,20221121,000000,19.53,20.9499,19.285,19.475,9429,0
+CLDT_A.US,D,20221122,000000,19.59,19.59,19,19.1,9689,0
+CLDT_A.US,D,20221123,000000,19.94,19.94,19.1,19.1,2873,0
+CLDT_A.US,D,20221125,000000,19.39,19.39,19.39,19.39,630,0
+CLDT_A.US,D,20221128,000000,19.2,19.5,19,19.35,4643,0
+CLDT_A.US,D,20221129,000000,19.35,19.9,19.35,19.9,4393,0
+CLDT_A.US,D,20221130,000000,19.5,20.34,19.5,19.95,8339,0
+CLDT_A.US,D,20221201,000000,20.2,20.2,19.4302,19.5,2582,0
+CLDT_A.US,D,20221202,000000,19.845,20.2499,19.845,20.2499,3260,0
+CLDT_A.US,D,20221205,000000,20.84,20.84,19.47,19.47,3844,0
+CLDT_A.US,D,20221206,000000,19.5,20,19.5,19.73,3533,0
+CLDT_A.US,D,20221207,000000,19.8,19.825,19.8,19.825,1339,0
+CLDT_A.US,D,20221208,000000,19.99,20.15,19.85,19.9,12518,0
+CLDT_A.US,D,20221209,000000,19.85,19.88,19.8,19.88,2212,0
+CLDT_A.US,D,20221212,000000,19.88,19.9,19.505,19.8999,15564,0
+CLDT_A.US,D,20221213,000000,19.85,19.9,19.6,19.88,28124,0
+CLDT_A.US,D,20221214,000000,19.62,20.489,19.62,20,55256,0
+CLDT_A.US,D,20221215,000000,20.055,20.055,19.624,20,5472,0
+CLDT_A.US,D,20221216,000000,20.01,20.21,19.56,19.7,5510,0
+CLDT_A.US,D,20221219,000000,20.04,20.04,19.57,20,3359,0
+CLDT_A.US,D,20221220,000000,20.205,20.205,20.175,20.175,590,0
+CLDT_A.US,D,20221221,000000,20.52,20.52,19.57,19.57,2862,0
+CLDT_A.US,D,20221222,000000,19.61,19.61,19.275,19.28,10600,0
+CLDT_A.US,D,20221227,000000,19.38,20.07,19.38,20.07,3640,0
+CLDT_A.US,D,20221228,000000,20.11,20.11,19.84,19.85,56759,0
+CLDT_A.US,D,20221229,000000,19.49,19.55,19.164,19.55,3928,0
+CLDT_A.US,D,20221230,000000,19.665,20.55,19.66,20.04,3397,0
+CLDT_A.US,D,20230103,000000,19.73,20.6,19.73,19.9,3246,0
+CLDT_A.US,D,20230104,000000,20.02,20.17,19.9,20.15,7498,0
+CLDT_A.US,D,20230105,000000,20,20.56,20,20.15,17000,0
+CLDT_A.US,D,20230106,000000,20.3,20.32,20.15,20.18,4458,0
+CLDT_A.US,D,20230109,000000,20.2,20.565,20.2,20.38,15463,0
+CLDT_A.US,D,20230110,000000,21.09,21.09,20.38,20.58,9062,0
+CLDT_A.US,D,20230111,000000,20.5,21,20.5,21,3337,0
+CLDT_A.US,D,20230112,000000,21.5,21.5,21.115,21.18,2701,0
+CLDT_A.US,D,20230113,000000,21.35,21.35,21.35,21.35,249,0
+CLDT_A.US,D,20230117,000000,21.5935,22.21,21.48,21.51,5108,0
+CLDT_A.US,D,20230118,000000,22.05,22.45,22.02,22.02,23261,0
+CLDT_A.US,D,20230119,000000,22.624,22.624,22.089,22.2,49242,0
+CLDT_A.US,D,20230120,000000,22.6,22.6,22.365,22.45,1864,0
+CLDT_A.US,D,20230123,000000,22.56,22.5952,22.45,22.515,7860,0
+CLDT_A.US,D,20230124,000000,22.55,23.3099,22.55,22.94,21388,0
+CLDT_A.US,D,20230125,000000,22.8252,22.9,22.3501,22.72,25527,0
+CLDT_A.US,D,20230126,000000,22.99,23.057,22.95,23.02,5256,0
+CLDT_A.US,D,20230127,000000,23.03,23.26,22.8,22.82,9987,0
+CLDT_A.US,D,20230130,000000,22.975,22.975,22.975,22.975,810,0
+CLDT_A.US,D,20230131,000000,22.66,22.89,22.66,22.89,1657,0
+CLDT_A.US,D,20230201,000000,23.24,23.2899,22.9,23.2,11514,0
+CLDT_A.US,D,20230202,000000,23.17,23.275,23.145,23.15,13193,0
+CLDT_A.US,D,20230203,000000,23.25,23.25,22.85,22.85,17839,0
+CLDT_A.US,D,20230206,000000,22.88,23.01,21.973,22.68,22981,0
+CLDT_A.US,D,20230207,000000,22.449,22.65,21.9407,22.49,6773,0
+CLDT_A.US,D,20230208,000000,22.69,22.69,22.3101,22.32,2215,0
+CLDT_A.US,D,20230209,000000,22.32,22.9999,22.32,22.9999,2083,0
+CLDT_A.US,D,20230210,000000,22.34,22.425,22.3,22.3,3651,0
+CLDT_A.US,D,20230213,000000,22.138,22.138,22.138,22.138,356,0
+CLDT_A.US,D,20230214,000000,22.155,22.31,22.155,22.3099,1340,0
+CLDT_A.US,D,20230215,000000,22.29,22.29,22.2247,22.2247,5637,0
+CLDT_A.US,D,20230216,000000,22.2733,22.3099,21.81,21.81,2808,0
+CLDT_A.US,D,20230217,000000,21.7,21.7,21.7,21.7,297,0
+CLDT_A.US,D,20230221,000000,21.725,21.725,21.5,21.5,2329,0
+CLDT_A.US,D,20230222,000000,21.34,21.45,21.09,21.39,4522,0
+CLDT_A.US,D,20230223,000000,21.65,21.65,21.45,21.45,1401,0
+CLDT_A.US,D,20230224,000000,21.2101,22,21.21,21.26,15491,0
+CLDT_A.US,D,20230228,000000,22.9399,22.9399,21.78,21.78,12335,0
+CLDT_A.US,D,20230301,000000,21.12,21.77,21.06,21.34,1478,0
+CLDT_A.US,D,20230302,000000,21.395,21.6823,21.148,21.38,49565,0
+CLDT_A.US,D,20230303,000000,21.5,21.5,21.3653,21.3653,5016,0
+CLDT_A.US,D,20230306,000000,21.6,21.6,21.6,21.6,868,0
+CLDT_A.US,D,20230307,000000,21.38,21.405,21.38,21.405,1301,0
+CLDT_A.US,D,20230308,000000,21.25,21.25,20.71,20.75,16627,0
+CLDT_A.US,D,20230309,000000,20.73,20.73,20.01,20.01,5439,0
+CLDT_A.US,D,20230310,000000,20.055,20.2108,18.596,19.845,10115,0
+CLDT_A.US,D,20230313,000000,19.45,19.8,19.1,19.4,16215,0
+CLDT_A.US,D,20230314,000000,19.83,19.8568,19.7199,19.8568,2392,0
+CLDT_A.US,D,20230315,000000,19.63,19.71,19.63,19.71,1087,0
+CLDT_A.US,D,20230316,000000,20.335,20.569,19.73,19.73,9837,0
+CLDT_A.US,D,20230317,000000,19.82,19.8429,19.7,19.7,2420,0
+CLDT_A.US,D,20230320,000000,19.6986,19.6986,18.8702,19.03,15128,0
+CLDT_A.US,D,20230321,000000,18.75,19.24,18.75,19.2,19404,0
+CLDT_A.US,D,20230322,000000,19.1,19.7999,19.06,19.55,11647,0
+CLDT_A.US,D,20230323,000000,19.38,19.38,19,19.24,5023,0
+CLDT_A.US,D,20230324,000000,19.3,19.35,19.085,19.191,6111,0
+CLDT_A.US,D,20230327,000000,19.1,20.1599,18.503,19.83,10139,0
+CLDT_A.US,D,20230328,000000,18.6,20.35,18.6,20.01,3885,0
+CLDT_A.US,D,20230329,000000,20.38,21.7,19.594,20.66,13474,0
+CLDT_A.US,D,20230330,000000,19.98,20.65,19.853,20.5,24510,0
+CLDT_A.US,D,20230331,000000,20.6,20.894,20.305,20.5,35679,0
+CLDT_A.US,D,20230403,000000,20.75,20.75,19.71,19.71,2685,0
+CLDT_A.US,D,20230404,000000,19.71,20.15,19.71,20.14,410,0
+CLDT_A.US,D,20230405,000000,18.48,18.48,18.48,18.48,832,0
+CLDT_A.US,D,20230406,000000,19.2749,20.7153,19,20.03,4473,0
+CLDT_A.US,D,20230411,000000,20.72,20.72,20.72,20.72,529,0
+CLDT_A.US,D,20230412,000000,20.56,20.885,20.56,20.65,1723,0
+CLDT_A.US,D,20230413,000000,20.96,21.22,20.52,20.52,1595,0
+CLDT_A.US,D,20230417,000000,21.1657,21.1657,20.46,20.46,4594,0
+CLDT_A.US,D,20230418,000000,21.28,21.28,20,20.11,2603,0
+CLDT_A.US,D,20230419,000000,20.9463,21.12,20.4,20.4,2411,0
+CLDT_A.US,D,20230424,000000,20.35,21.34,20.3499,20.74,893,0
+CLDT_A.US,D,20230425,000000,20.88,21.38,20.6021,21.155,4382,0
+CLDT_A.US,D,20230426,000000,20.1101,21.3999,20.1101,20.95,1614,0
+CLDT_A.US,D,20230427,000000,20.755,21.2033,20.755,21.2033,1087,0
+CLDT_A.US,D,20230428,000000,21.2,21.93,20.2811,21.81,23253,0
+CLDT_A.US,D,20230501,000000,21.64,21.7,21.25,21.25,2492,0
+CLDT_A.US,D,20230502,000000,21.11,21.5,20.98,21.33,2396,0
+CLDT_A.US,D,20230503,000000,21.3,21.385,20.17,20.17,9350,0
+CLDT_A.US,D,20230504,000000,20.11,20.91,20.11,20.48,4027,0
+CLDT_A.US,D,20230505,000000,20.66,20.8,20.2323,20.61,23951,0
+CLDT_A.US,D,20230508,000000,20.64,21,20.36,20.94,7215,0
+CLDT_A.US,D,20230509,000000,20.51,20.9199,20.4,20.704,4798,0
+CLDT_A.US,D,20230510,000000,20.4684,21.09,20.2001,20.47,22783,0
+CLDT_A.US,D,20230511,000000,20.6037,20.6037,20.552,20.552,1970,0
+CLDT_A.US,D,20230512,000000,20.94,20.94,20.5,20.59,1794,0
+CLDT_A.US,D,20230515,000000,20.75,20.9,20.75,20.85,421,0
+CLDT_A.US,D,20230516,000000,20.65,20.67,19.31,19.91,60049,0
+CLDT_A.US,D,20230517,000000,19.775,20.225,19.66,19.66,5667,0
+CLDT_A.US,D,20230518,000000,19.61,19.61,19.61,19.61,308,0
+CLDT_A.US,D,20230519,000000,19.9362,19.9362,19.4895,19.49,2620,0
+CLDT_A.US,D,20230522,000000,20.1,20.5093,19.78,19.84,4046,0
+CLDT_A.US,D,20230523,000000,19.85,20.25,19.75,19.75,1830,0
+CLDT_A.US,D,20230524,000000,19.24,19.8456,19.24,19.55,4559,0
+CLDT_A.US,D,20230525,000000,19.29,19.69,19.23,19.23,2851,0
+CLDT_A.US,D,20230526,000000,19.23,19.23,18.92,18.92,4909,0
+CLDT_A.US,D,20230530,000000,18.8817,19.24,18.88,18.92,5660,0
+CLDT_A.US,D,20230531,000000,18.96,19.4399,18.96,19.04,36060,0
+CLDT_A.US,D,20230601,000000,18.785,19.35,18.785,18.95,97545,0
+CLDT_A.US,D,20230602,000000,19.24,19.2625,19.08,19.24,27702,0
+CLDT_A.US,D,20230605,000000,19.3,19.7704,19.3,19.62,26086,0
+CLDT_A.US,D,20230606,000000,19.6,19.649,19.53,19.64,6126,0
+CLDT_A.US,D,20230607,000000,19.67,20.1499,19.67,20.12,5949,0
+CLDT_A.US,D,20230608,000000,20.05,20.101,19.6834,19.6834,7348,0
+CLDT_A.US,D,20230609,000000,19.85,19.98,19.6,19.98,10103,0
+CLDT_A.US,D,20230612,000000,19.99,19.99,19.7764,19.87,1448,0
+CLDT_A.US,D,20230613,000000,20.0379,20.35,19.7,20.28,2532,0
+CLDT_A.US,D,20230614,000000,20.11,20.11,19.8005,19.9,1243,0
+CLDT_A.US,D,20230615,000000,19.9,20.2899,19.72,20,5785,0
+CLDT_A.US,D,20230616,000000,19.6,19.88,19.45,19.65,3296,0
+CLDT_A.US,D,20230620,000000,19.7,19.875,19.35,19.74,18227,0
+CLDT_A.US,D,20230621,000000,19.5467,19.705,19.54,19.555,4157,0
+CLDT_A.US,D,20230622,000000,19.6797,19.93,19.48,19.56,34311,0
+CLDT_A.US,D,20230623,000000,19.7,19.75,19.4,19.62,26914,0
+CLDT_A.US,D,20230626,000000,19.68,19.68,19.45,19.45,30749,0
+CLDT_A.US,D,20230627,000000,19.6299,19.81,19.5301,19.7,22381,0
+CLDT_A.US,D,20230628,000000,19.7245,19.7245,19.44,19.64,10039,0
+CLDT_A.US,D,20230629,000000,19.21,19.21,19.02,19.075,3254,0
+CLDT_A.US,D,20230630,000000,19.21,19.21,19,19,20221,0
+CLDT_A.US,D,20230703,000000,19.08,19.2,19.08,19.14,5003,0
+CLDT_A.US,D,20230705,000000,19.22,19.3423,18.97,19.02,6559,0
+CLDT_A.US,D,20230706,000000,18.99,19.1899,18.9,19.025,11981,0
+CLDT_A.US,D,20230707,000000,19,19.1,19,19.04,4874,0
+CLDT_A.US,D,20230710,000000,19.08,19.2488,19.05,19.14,15576,0
+CLDT_A.US,D,20230711,000000,19.14,19.14,19.14,19.14,303,0
+CLDT_A.US,D,20230712,000000,19.11,19.13,19.11,19.13,3261,0
+CLDT_A.US,D,20230713,000000,19.21,19.2977,19.17,19.21,9419,0
+CLDT_A.US,D,20230714,000000,19.21,19.23,19.1,19.1183,59749,0
+CLDT_A.US,D,20230717,000000,19.21,19.21,19.155,19.21,26450,0
+CLDT_A.US,D,20230718,000000,19.2,19.515,19.17,19.3629,49752,0
+CLDT_A.US,D,20230719,000000,19.31,19.48,19.31,19.47,18097,0
+CLDT_A.US,D,20230720,000000,19.48,19.58,19.25,19.58,3629,0
+CLDT_A.US,D,20230721,000000,19.56,19.56,19.28,19.415,2902,0
+CLDT_A.US,D,20230724,000000,19.29,19.38,19.21,19.22,46753,0
+CLDT_A.US,D,20230725,000000,19.3,19.305,19.2101,19.305,1267,0
+CLDT_A.US,D,20230726,000000,19.3,19.32,19.2,19.22,6641,0
+CLDT_A.US,D,20230727,000000,19.31,19.31,19.2,19.22,4635,0
+CLDT_A.US,D,20230728,000000,19.25,19.3499,19.21,19.21,1225,0
+CLDT_A.US,D,20230731,000000,19.32,19.44,19.25,19.39,50683,0
+CLDT_A.US,D,20230801,000000,19.2,19.319,19.2,19.23,24857,0
+CLDT_A.US,D,20230802,000000,19.15,19.3,19.1,19.21,18467,0
+CLDT_A.US,D,20230803,000000,19.2,19.2,19.01,19.2,6425,0
+CLDT_A.US,D,20230807,000000,19.34,19.3802,19.34,19.3802,616,0
+CLDT_A.US,D,20230808,000000,19.375,19.375,19.375,19.375,271,0
+CLDT_A.US,D,20230809,000000,19.255,19.255,19.1,19.131,4480,0
+CLDT_A.US,D,20230810,000000,19.24,19.24,19.0411,19.1099,10766,0
+CLDT_A.US,D,20230811,000000,19.2008,19.21,19.05,19.08,2610,0
+CLDT_A.US,D,20230814,000000,19.145,19.35,19.1,19.335,6908,0
+CLDT_A.US,D,20230815,000000,19.2,19.245,19.15,19.24,1440,0
+CLDT_A.US,D,20230816,000000,19.12,19.12,19,19.01,6713,0
+CLDT_A.US,D,20230817,000000,19.01,19.01,18.87,18.97,16434,0
+CLDT_A.US,D,20230818,000000,18.939,19.24,18.939,19.24,9749,0
+CLDT_A.US,D,20230821,000000,19.15,19.1753,18.9,18.9,6813,0
+CLDT_A.US,D,20230822,000000,18.85,19.0998,18.75,19.09,31635,0
+CLDT_A.US,D,20230823,000000,18.83,18.97,18.83,18.94,7428,0
+CLDT_A.US,D,20230824,000000,18.94,19.14,18.7499,19.05,17022,0
+CLDT_A.US,D,20230825,000000,19.1,19.1,19,19,1266,0
+CLDT_A.US,D,20230828,000000,18.9935,19.895,18.85,19.2,18488,0
+CLDT_A.US,D,20230829,000000,19.2,19.731,19.2,19.36,37239,0
+CLDT_A.US,D,20230830,000000,19.2,19.8194,19.2,19.8,25522,0
+CLDT_A.US,D,20230831,000000,19.8,20.08,19.3,20,9952,0
+CLDT_A.US,D,20230901,000000,19.92,19.92,19.55,19.9,3125,0
+CLDT_A.US,D,20230905,000000,19.8,19.83,19.7,19.83,2505,0
+CLDT_A.US,D,20230907,000000,19.83,19.99,19.8,19.88,5083,0
+CLDT_A.US,D,20230908,000000,19.73,19.95,19.73,19.9499,9609,0
+CLDT_A.US,D,20230911,000000,20.02,20.02,19.58,19.9999,9783,0
+CLDT_A.US,D,20230912,000000,19.805,19.925,19.805,19.925,5514,0
+CLDT_A.US,D,20230913,000000,19.9,20.025,19.9,20.01,11318,0
+CLDT_A.US,D,20230914,000000,20,20.105,20,20.0001,2367,0
+CLDT_A.US,D,20230915,000000,19.955,20.2,19.955,20.2,507,0
+CLDT_A.US,D,20230918,000000,20.17,20.2,20.1,20.2,7695,0
+CLDT_A.US,D,20230920,000000,20.05,20.075,20.05,20.075,8540,0
+CLDT_A.US,D,20230921,000000,19.8507,20,19.58,19.86,10823,0
+CLDT_A.US,D,20230922,000000,19.87,19.87,19.5601,19.5601,1102,0
+CLDT_A.US,D,20230925,000000,19.7047,19.9199,19.58,19.8,3764,0
+CLDT_A.US,D,20230926,000000,19.79,19.8,19.76,19.79,2786,0
+CLDT_A.US,D,20230927,000000,19.58,20.32,19.57,20.15,9439,0
+CLDT_A.US,D,20230928,000000,20.07,20.19,20.0001,20.15,11004,0
+CLDT_A.US,D,20230929,000000,20.0635,20.43,20.0635,20.42,10139,0
+CLDT_A.US,D,20231002,000000,20.24,20.24,20.12,20.15,1454,0
+CLDT_A.US,D,20231003,000000,20.12,20.12,19.51,19.51,20071,0
+CLDT_A.US,D,20231004,000000,19.75,19.75,19.5001,19.5001,2872,0
+CLDT_A.US,D,20231005,000000,19.5,19.55,19.1401,19.5499,6639,0
+CLDT_A.US,D,20231006,000000,19.41,19.63,19.41,19.555,4190,0
+CLDT_A.US,D,20231009,000000,19.54,19.7,19.54,19.55,1896,0
+CLDT_A.US,D,20231010,000000,19.65,20.1,19.57,20,14680,0
+CLDT_A.US,D,20231011,000000,20.05,20.44,19.65,19.65,6658,0
+CLDT_A.US,D,20231012,000000,19.6701,19.6701,19.6701,19.6701,2367,0
+CLDT_A.US,D,20231013,000000,19.85,19.85,19.64,19.64,1154,0
+CLDT_A.US,D,20231016,000000,19.85,19.99,19.835,19.835,2169,0
+CLDT_A.US,D,20231017,000000,20.15,20.25,19.64,19.64,4004,0
+CLDT_A.US,D,20231018,000000,19.69,19.79,19.64,19.64,2483,0
+CLDT_A.US,D,20231020,000000,20,20.2499,19.75,19.75,2667,0
+CLDT_A.US,D,20231023,000000,19.92,20,19.75,19.85,5590,0
+CLDT_A.US,D,20231024,000000,19.82,19.84,19.6545,19.81,2268,0
+CLDT_A.US,D,20231025,000000,20.0099,20.01,18.59,19,9468,0
+CLDT_A.US,D,20231026,000000,19.3,19.3,18.96,19,44584,0
+CLDT_A.US,D,20231027,000000,19,19.05,18.9,19.05,1525,0
+CLDT_A.US,D,20231030,000000,19.28,19.47,19.1101,19.27,4355,0
+CLDT_A.US,D,20231031,000000,19.55,19.98,19.55,19.91,9553,0
+CLDT_A.US,D,20231101,000000,19.96,20.25,19.926,20.09,7052,0
+CLDT_A.US,D,20231102,000000,20.2,21,20.2,20.3,13258,0
+CLDT_A.US,D,20231103,000000,20,20.5,19.7,20.48,5273,0
+CLDT_A.US,D,20231106,000000,20,20.16,20,20.05,1271,0
+CLDT_A.US,D,20231107,000000,20.2499,20.2499,19.9,19.9,2063,0
+CLDT_A.US,D,20231108,000000,20.25,20.275,19.93,20.2,2085,0
+CLDT_A.US,D,20231109,000000,20.1,20.22,20.1,20.22,2433,0
+CLDT_A.US,D,20231110,000000,20.23,20.23,19.56,19.75,9513,0
+CLDT_A.US,D,20231113,000000,19.82,20.1,19.82,20.0501,1290,0
+CLDT_A.US,D,20231114,000000,20.3949,20.3949,20.015,20.15,7018,0
+CLDT_A.US,D,20231115,000000,20.14,20.14,19.8,19.86,3487,0
+CLDT_A.US,D,20231116,000000,20,20.2,20,20.05,1662,0
+CLDT_A.US,D,20231117,000000,20.05,20.4,19.8621,20.25,2925,0
+CLDT_A.US,D,20231120,000000,20.15,20.15,20.15,20.15,764,0
+CLDT_A.US,D,20231122,000000,19.95,20.18,19.82,20.14,3630,0
+CLDT_A.US,D,20231124,000000,20.01,20.01,20.01,20.01,315,0
+CLDT_A.US,D,20231127,000000,19.98,20.32,19.98,20.23,5027,0
+CLDT_A.US,D,20231128,000000,20.25,20.25,20.25,20.25,589,0
+CLDT_A.US,D,20231129,000000,20.25,20.61,20.25,20.5,9267,0
+CLDT_A.US,D,20231130,000000,20.07,20.8,20.02,20.8,14003,0
+CLDT_A.US,D,20231201,000000,20.56,20.65,20.13,20.46,19082,0
+CLDT_A.US,D,20231204,000000,20.425,20.55,20.35,20.54,2078,0
+CLDT_A.US,D,20231205,000000,20.5,20.75,20.5,20.75,3011,0
+CLDT_A.US,D,20231206,000000,20.6,20.61,20.539,20.58,2093,0
+CLDT_A.US,D,20231207,000000,20.55,20.55,20.55,20.55,517,0
+CLDT_A.US,D,20231208,000000,20.5601,20.7,20.3174,20.7,2775,0
+CLDT_A.US,D,20231211,000000,20.6,20.72,20.55,20.55,747,0
+CLDT_A.US,D,20231212,000000,20.69,20.74,20.63,20.7,5533,0
+CLDT_A.US,D,20231213,000000,20.75,21.76,20.75,21.76,13880,0
+CLDT_A.US,D,20231214,000000,21.7,21.81,20.74,21.6,4070,0
+CLDT_A.US,D,20231215,000000,21.5,21.5,21.1,21.1,1828,0
+CLDT_A.US,D,20231218,000000,21,21.15,21,21.15,517,0
+CLDT_A.US,D,20231219,000000,21.98,21.98,21.46,21.46,5872,0
+CLDT_A.US,D,20231220,000000,21.995,22.1,21.4778,21.8,6970,0
+CLDT_A.US,D,20231221,000000,21.8,21.842,21.6,21.75,5162,0
+CLDT_A.US,D,20231222,000000,21.62,21.75,21.4502,21.75,4350,0
+CLDT_A.US,D,20231226,000000,22.22,22.22,22,22,1323,0
+CLDT_A.US,D,20231227,000000,22.79,22.8,22.01,22.01,2921,0
+CLDT_A.US,D,20231228,000000,22,22.36,22,22.01,1244,0
+CLDT_A.US,D,20231229,000000,22,22.5999,22,22.03,17606,0
+CLDT_A.US,D,20240102,000000,21.94,21.94,21.75,21.75,883,0
+CLDT_A.US,D,20240103,000000,21.4,21.68,21.324,21.62,3199,0
+CLDT_A.US,D,20240104,000000,21.16,21.59,21.16,21.59,1469,0
+CLDT_A.US,D,20240105,000000,21.7,21.7,21.59,21.63,7862,0
+CLDT_A.US,D,20240108,000000,21.6,21.74,21.6,21.74,2042,0
+CLDT_A.US,D,20240109,000000,21.28,21.95,21.28,21.34,2718,0
+CLDT_A.US,D,20240110,000000,21.9499,21.9499,21.42,21.42,1511,0
+CLDT_A.US,D,20240111,000000,21.74,21.75,21.64,21.6794,7470,0
+CLDT_A.US,D,20240112,000000,21.6,21.6,21.6,21.6,469,0
+CLDT_A.US,D,20240116,000000,21.53,21.97,21.14,21.8,8563,0
+CLDT_A.US,D,20240117,000000,21.84,21.84,21.47,21.7,2925,0
+CLDT_A.US,D,20240118,000000,21.54,21.8251,21.54,21.75,4262,0
+CLDT_A.US,D,20240119,000000,21.745,21.745,21.43,21.45,11531,0
+CLDT_A.US,D,20240122,000000,21.45,21.92,21.23,21.23,14445,0
+CLDT_A.US,D,20240123,000000,21.33,21.34,21.29,21.33,4087,0
+CLDT_A.US,D,20240124,000000,20.71,21.57,20.71,21.57,6337,0
+CLDT_A.US,D,20240125,000000,21.245,21.7099,21.245,21.67,5261,0
+CLDT_A.US,D,20240126,000000,21.715,22.38,21.6014,22.015,11362,0
+CLDT_A.US,D,20240129,000000,22,22.28,21.995,22.28,1205,0
+CLDT_A.US,D,20240130,000000,22.2,22.48,21.84,22.325,3638,0
+CLDT_A.US,D,20240131,000000,21.54,22.2564,21.54,21.6,4051,0
+CLDT_A.US,D,20240201,000000,22.16,22.16,21.9,21.9,568,0
+CLDT_A.US,D,20240202,000000,22.29,22.3,21.92,22.3,4657,0
+CLDT_A.US,D,20240205,000000,21.83,22.5499,21.4491,22.5499,3333,0
+CLDT_A.US,D,20240206,000000,22,22,21.65,21.65,1467,0
+CLDT_A.US,D,20240207,000000,21.7,21.91,21.7,21.8,732,0
+CLDT_A.US,D,20240208,000000,22.206,22.206,22.206,22.206,607,0
+CLDT_A.US,D,20240209,000000,22.2,22.2,22.2,22.2,250,0
+CLDT_A.US,D,20240212,000000,22.15,22.33,22.15,22.33,3748,0
+CLDT_A.US,D,20240213,000000,22.22,22.22,21.8134,21.8585,3144,0
+CLDT_A.US,D,20240214,000000,21.85,21.8594,21.85,21.85,848,0
+CLDT_A.US,D,20240216,000000,21.87,22.1,21.85,22.01,2084,0
+CLDT_A.US,D,20240220,000000,21.73,22.1208,21.73,22.1208,1282,0
+CLDT_A.US,D,20240222,000000,22.15,22.215,22.15,22.215,591,0
+CLDT_A.US,D,20240223,000000,22.1795,22.1795,22.1795,22.1795,1155,0
+CLDT_A.US,D,20240226,000000,22.1,22.1,21.85,21.85,2038,0
+CLDT_A.US,D,20240227,000000,22.1,22.5,22,22.1,8788,0
+CLDT_A.US,D,20240229,000000,22.1,22.5,21.48,21.56,17457,0
+CLDT_A.US,D,20240301,000000,21.63,21.7,21.59,21.59,5007,0
+CLDT_A.US,D,20240304,000000,21.9799,21.9799,21.65,21.97,887,0
+CLDT_A.US,D,20240305,000000,21.6,21.7,21.4,21.4,4018,0
+CLDT_A.US,D,20240306,000000,21.52,21.71,21.47,21.71,1720,0
+CLDT_A.US,D,20240308,000000,21.7,21.72,21.52,21.52,1522,0
+CLDT_A.US,D,20240311,000000,21.81,22.2,21.76,21.8,10201,0
+CLDT_A.US,D,20240312,000000,21.92,21.92,21.41,21.46,6123,0
+CLDT_A.US,D,20240313,000000,21.48,21.8993,21.4,21.41,11231,0
+CLDT_A.US,D,20240314,000000,21.5,21.895,21.5,21.79,722,0
+CLDT_A.US,D,20240315,000000,21.76,21.8,21.76,21.8,1543,0
+CLDT_A.US,D,20240318,000000,21.63,21.78,21.63,21.7,1705,0
+CLDT_A.US,D,20240319,000000,21.555,21.61,21.2701,21.55,6846,0
+CLDT_A.US,D,20240320,000000,21.55,22,21.55,22,8351,0
+CLDT_A.US,D,20240321,000000,22.35,22.35,21.55,21.55,2253,0
+CLDT_A.US,D,20240322,000000,21.885,22.16,21.885,22.16,1355,0
+CLDT_A.US,D,20240325,000000,22.21,22.21,21.96,21.98,9423,0
+CLDT_A.US,D,20240326,000000,21.98,22.2,21.88,22.2,9733,0
+CLDT_A.US,D,20240327,000000,21.54,21.9699,21.3,21.79,7411,0
+CLDT_A.US,D,20240328,000000,21.985,21.985,21.11,21.79,56580,0
+CLDT_A.US,D,20240401,000000,21.52,21.6,21.4,21.4,7360,0
+CLDT_A.US,D,20240402,000000,21.15,21.17,21.15,21.17,878,0
+CLDT_A.US,D,20240403,000000,21.6,21.6,21.15,21.17,3806,0
+CLDT_A.US,D,20240404,000000,21.1501,22.3612,21.1501,21.17,2666,0
+CLDT_A.US,D,20240405,000000,21.76,21.76,21.5,21.5,2302,0
+CLDT_A.US,D,20240408,000000,21.2101,22.4478,21.2101,21.38,4121,0
+CLDT_A.US,D,20240409,000000,21.32,21.855,21.22,21.22,2424,0
+CLDT_A.US,D,20240410,000000,21.2,21.2,20.8,21.05,40886,0
+CLDT_A.US,D,20240411,000000,20.825,20.86,20.43,20.72,13525,0
+CLDT_A.US,D,20240415,000000,20.76,20.8,20.41,20.745,6579,0
+CLDT_A.US,D,20240416,000000,20.75,20.87,20.41,20.41,6264,0
+CLDT_A.US,D,20240417,000000,20.925,20.925,20.6,20.6,2947,0
+CLDT_A.US,D,20240418,000000,20.57,20.6,20.42,20.42,1780,0
+CLDT_A.US,D,20240419,000000,20.2927,20.38,20.19,20.38,2133,0
+CLDT_A.US,D,20240422,000000,20.68,20.68,20.2,20.2,2983,0
+CLDT_A.US,D,20240423,000000,20.3366,20.5,20.3366,20.38,2233,0
+CLDT_A.US,D,20240424,000000,20.32,20.88,20.32,20.855,7827,0
+CLDT_A.US,D,20240425,000000,20.61,20.65,20.61,20.65,858,0
+CLDT_A.US,D,20240426,000000,20.535,20.535,20.535,20.535,509,0
+CLDT_A.US,D,20240429,000000,21.12,21.12,21.07,21.07,315,0
+CLDT_A.US,D,20240430,000000,20.57,20.61,20.35,20.39,4646,0
+CLDT_A.US,D,20240501,000000,20.5001,20.87,20.5001,20.5775,1258,0
+CLDT_A.US,D,20240502,000000,21.2399,21.2399,21.2399,21.2399,344,0
+CLDT_A.US,D,20240503,000000,20.75,20.99,20.75,20.99,1956,0
+CLDT_A.US,D,20240506,000000,20.75,20.87,20.75,20.87,1126,0
+CLDT_A.US,D,20240507,000000,20.74,20.85,20.74,20.85,2800,0
+CLDT_A.US,D,20240508,000000,20.85,20.86,20.85,20.85,1237,0
+CLDT_A.US,D,20240509,000000,20.86,21.12,20.86,21,6488,0
+CLDT_A.US,D,20240510,000000,20.98,20.98,20.98,20.98,742,0
+CLDT_A.US,D,20240513,000000,21.18,21.18,21.18,21.18,288,0
+CLDT_A.US,D,20240514,000000,20.99,21.1699,20.99,21.1699,3564,0
+CLDT_A.US,D,20240515,000000,20.98,21.18,20.78,21.1799,1608,0
+CLDT_A.US,D,20240516,000000,21.17,21.18,21.03,21.1,3164,0
+CLDT_A.US,D,20240517,000000,21.2,21.8899,21.2,21.85,2589,0
+CLDT_A.US,D,20240520,000000,21.88,22.95,21.75,22.23,7555,0
+CLDT_A.US,D,20240521,000000,21.0501,21.52,21.0501,21.5,1042,0
+CLDT_A.US,D,20240522,000000,21.5,21.75,21.48,21.75,3527,0
+CLDT_A.US,D,20240523,000000,22.08,22.08,21.25,21.25,3211,0
+CLDT_A.US,D,20240524,000000,21.28,22.0501,21.26,21.3,2530,0
+CLDT_A.US,D,20240528,000000,21.3001,21.3001,21.05,21.1003,1840,0
+CLDT_A.US,D,20240529,000000,21.09,21.09,20.9,21,2009,0
+CLDT_A.US,D,20240530,000000,21.09,21.1303,21.03,21.03,7547,0
+CLDT_A.US,D,20240531,000000,21.38,21.38,21.38,21.38,381,0
+CLDT_A.US,D,20240603,000000,21.8517,21.8517,21.33,21.33,950,0
+CLDT_A.US,D,20240604,000000,21.0501,21.9799,21.0501,21.9799,1246,0
+CLDT_A.US,D,20240605,000000,21.69,21.69,21.15,21.15,3911,0
+CLDT_A.US,D,20240606,000000,21.2,21.3,21.2,21.3,708,0
+CLDT_A.US,D,20240607,000000,21.08,21.08,21.08,21.08,680,0
+CLDT_A.US,D,20240610,000000,21.4,21.4,20.5,21.02,7301,0
+CLDT_A.US,D,20240611,000000,21.24,21.29,21.21,21.29,5395,0
+CLDT_A.US,D,20240612,000000,21.4,21.4,21.165,21.31,1921,0
+CLDT_A.US,D,20240613,000000,21.465,21.465,21.4,21.4,1296,0
+CLDT_A.US,D,20240614,000000,21.25,21.25,21.18,21.18,1827,0
+CLDT_A.US,D,20240617,000000,20.86,20.88,20.82,20.85,3676,0
+CLDT_A.US,D,20240618,000000,20.83,20.83,20.73,20.78,4494,0
+CLDT_A.US,D,20240620,000000,20.9358,20.9358,20.875,20.875,677,0
+CLDT_A.US,D,20240621,000000,20.95,20.95,20.95,20.95,442,0
+CLDT_A.US,D,20240624,000000,20.85,20.86,20.35,20.775,19845,0
+CLDT_A.US,D,20240625,000000,20.8,20.8,20.53,20.66,9873,0
+CLDT_A.US,D,20240626,000000,20.6,20.7,20.57,20.57,7557,0
+CLDT_A.US,D,20240627,000000,20.75,20.75,20.65,20.65,2376,0
+CLDT_A.US,D,20240628,000000,20.33,20.84,20.33,20.62,8117,0
+CLDT_A.US,D,20240701,000000,20.42,20.55,20.42,20.49,2880,0
+CLDT_A.US,D,20240703,000000,20.56,20.6249,20.51,20.51,7236,0
+CLDT_A.US,D,20240705,000000,20.63,20.8399,20.63,20.83,6124,0
+CLDT_A.US,D,20240708,000000,20.9,21.19,20.8,20.92,35340,0
+CLDT_A.US,D,20240709,000000,20.86,21.475,20.86,20.88,49641,0
+CLDT_A.US,D,20240710,000000,20.91,20.92,20.75,20.75,11214,0
+CLDT_A.US,D,20240711,000000,20.8,20.955,20.68,20.84,21259,0
+CLDT_A.US,D,20240712,000000,20.74,20.84,20.61,20.79,75573,0
+CLDT_A.US,D,20240715,000000,20.69,20.91,20.63,20.7,15213,0
+CLDT_A.US,D,20240716,000000,20.7,20.9,20.59,20.7399,65671,0
+CLDT_A.US,D,20240717,000000,20.8,20.93,20.7,20.93,3885,0
+CLDT_A.US,D,20240718,000000,20.87,20.9,20.74,20.84,11180,0
+CLDT_A.US,D,20240719,000000,20.84,20.98,20.81,20.98,4085,0
+CLDT_A.US,D,20240722,000000,20.94,21.37,20.94,21.24,5728,0
+CLDT_A.US,D,20240723,000000,21.1,21.1,21.01,21.05,2592,0
+CLDT_A.US,D,20240724,000000,21,21.0642,20.84,20.94,11010,0
+CLDT_A.US,D,20240725,000000,20.94,21.22,20.93,21.22,4123,0
+CLDT_A.US,D,20240726,000000,21.2599,21.2599,21.04,21.04,12933,0
+CLDT_A.US,D,20240729,000000,20.95,21.01,20.86,20.9497,2131,0
+CLDT_A.US,D,20240730,000000,20.99,20.99,20.8101,20.93,6227,0
+CLDT_A.US,D,20240731,000000,20.79,20.89,20.7,20.8,9024,0
+CLDT_A.US,D,20240801,000000,20.9,21,20.75,21,2837,0
+CLDT_A.US,D,20240802,000000,20.96,21.17,20.94,21.09,20391,0
+CLDT_A.US,D,20240805,000000,21.09,21.285,20.8701,21.2,20137,0
+CLDT_A.US,D,20240806,000000,21.15,21.3599,21.08,21.08,2546,0
+CLDT_A.US,D,20240807,000000,21.2,21.2,21.14,21.14,345,0
+CLDT_A.US,D,20240808,000000,21.3599,21.3599,21.225,21.225,861,0
+CLDT_A.US,D,20240809,000000,21.22,21.3099,21.22,21.3099,1088,0
+CLDT_A.US,D,20240812,000000,21.335,21.335,21.05,21.05,3306,0
+CLDT_A.US,D,20240813,000000,21.36,21.36,21.25,21.25,3363,0
+CLDT_A.US,D,20240814,000000,21.26,21.3,21.26,21.3,2471,0
+CLDT_A.US,D,20240815,000000,21.29,21.29,21.1026,21.26,1033,0
+CLDT_A.US,D,20240816,000000,21.35,21.36,21.35,21.36,931,0
+CLDT_A.US,D,20240819,000000,21.34,21.69,21.34,21.55,1092,0
+CLDT_A.US,D,20240820,000000,21.55,21.55,21.5,21.5,514,0
+CLDT_A.US,D,20240822,000000,21.63,21.8399,21.63,21.64,1312,0
+CLDT_A.US,D,20240823,000000,21.78,21.79,21.78,21.78,1062,0
+CLDT_A.US,D,20240826,000000,21.72,21.75,21.5901,21.5901,5592,0
+CLDT_A.US,D,20240828,000000,21.8799,22.4,21.85,22.3,11185,0
+CLDT_A.US,D,20240829,000000,22.2499,22.94,22.17,22.55,13874,0
+CLDT_A.US,D,20240830,000000,22.53,22.64,22.5,22.55,3035,0
+CLDT_A.US,D,20240903,000000,22.59,22.6,22.15,22.15,12751,0
+CLDT_A.US,D,20240904,000000,22.19,22.2,22.16,22.16,3867,0
+CLDT_A.US,D,20240905,000000,22.18,22.475,22.18,22.39,7216,0
+CLDT_A.US,D,20240906,000000,22.35,22.35,22.1,22.15,2231,0
+CLDT_A.US,D,20240910,000000,22.59,22.6,22.59,22.59,952,0
+CLDT_A.US,D,20240911,000000,22.415,22.415,22.415,22.415,306,0
+CLDT_A.US,D,20240912,000000,22.61,22.61,22.54,22.61,2057,0
+CLDT_A.US,D,20240913,000000,22.78,22.78,22.78,22.78,470,0
+CLDT_A.US,D,20240916,000000,23.2,23.45,23.19,23.2,16638,0
+CLDT_A.US,D,20240917,000000,23.34,23.85,22.74,22.9,8650,0
+CLDT_A.US,D,20240918,000000,23.8,24.49,23.01,23.01,21022,0
+CLDT_A.US,D,20240919,000000,24,24.25,23.55,23.55,23250,0
+CLDT_A.US,D,20240920,000000,24.2512,24.2512,23.6,23.6,5861,0
+CLDT_A.US,D,20240923,000000,24,24.2,23.89,23.89,3173,0
+CLDT_A.US,D,20240924,000000,23.995,24.14,23.95,23.97,10148,0
+CLDT_A.US,D,20240925,000000,23.86,23.87,23.45,23.61,11068,0
+CLDT_A.US,D,20240926,000000,23.16,23.16,23.16,23.16,1385,0
+CLDT_A.US,D,20240927,000000,23.7,23.81,23.51,23.51,3078,0
+CLDT_A.US,D,20240930,000000,23.42,23.5699,23.15,23.15,2530,0
+CLDT_A.US,D,20241001,000000,23.2,23.2,23.2,23.2,2316,0
+CLDT_A.US,D,20241002,000000,22.84,22.84,22.84,22.84,500,0
+CLDT_A.US,D,20241003,000000,23.25,23.3,23.17,23.18,1808,0
+CLDT_A.US,D,20241004,000000,23.4499,23.8699,22.78,22.78,7925,0
+CLDT_A.US,D,20241007,000000,23.3,23.3,22.93,22.93,2778,0
+CLDT_A.US,D,20241008,000000,23.3,23.3999,22.81,22.81,4723,0
+CLDT_A.US,D,20241009,000000,23.5699,23.5699,23.06,23.06,1240,0
+CLDT_A.US,D,20241010,000000,23,23,23,23,1464,0
+CLDT_A.US,D,20241011,000000,23.3,23.4001,23.3,23.35,1157,0
+CLDT_A.US,D,20241014,000000,23.46,23.57,22.96,22.96,1511,0
+CLDT_A.US,D,20241015,000000,23.3,23.55,23.2,23.2,3655,0
+CLDT_A.US,D,20241016,000000,23.42,23.63,23.23,23.23,5938,0
+CLDT_A.US,D,20241017,000000,23.42,23.42,23.32,23.32,257,0
+CLDT_A.US,D,20241021,000000,23.07,23.31,22.93,22.93,5071,0
+CLDT_A.US,D,20241022,000000,23,23.4959,23,23.15,8471,0
+CLDT_A.US,D,20241023,000000,23.1,23.1,22.93,22.93,3590,0
+CLDT_A.US,D,20241024,000000,22.93,23.56,22.93,23,29908,0
+CLDT_A.US,D,20241025,000000,23.32,23.34,23.32,23.32,638,0
+CLDT_A.US,D,20241028,000000,23.51,23.56,23.42,23.45,5635,0
+CLDT_A.US,D,20241029,000000,23.45,23.73,23.4,23.45,3978,0
+CLDT_A.US,D,20241030,000000,23.62,23.8491,23.54,23.59,4684,0
+CLDT_A.US,D,20241031,000000,23.65,23.87,23.2601,23.5,4984,0
+CLDT_A.US,D,20241101,000000,23.5,23.5,23.2501,23.33,1268,0
+CLDT_A.US,D,20241104,000000,23.64,23.64,23.27,23.27,1541,0
+CLDT_A.US,D,20241105,000000,23.26,23.34,23.24,23.3,4692,0
+CLDT_A.US,D,20241106,000000,23.3,23.3,23.05,23.05,1442,0
+CLDT_A.US,D,20241107,000000,23.25,23.25,23.25,23.25,808,0
+CLDT_A.US,D,20241111,000000,23.25,23.7813,22.7001,23.02,3659,0
+CLDT_A.US,D,20241112,000000,23.4683,23.82,23.17,23.24,2876,0
+CLDT_A.US,D,20241113,000000,23.33,23.33,23.33,23.33,139,0
+CLDT_A.US,D,20241114,000000,23.3398,23.65,23.3398,23.53,14736,0
+CLDT_A.US,D,20241115,000000,23.87,23.87,23.51,23.6,3504,0
+CLDT_A.US,D,20241118,000000,23.6,23.65,23.495,23.65,2809,0
+CLDT_A.US,D,20241119,000000,23.7925,23.845,23.48,23.53,12357,0
+CLDT_A.US,D,20241120,000000,23.46,23.5,23.35,23.5,1716,0
+CLDT_A.US,D,20241121,000000,23.53,23.54,23.53,23.54,382,0
+CLDT_A.US,D,20241122,000000,23.53,23.54,23.53,23.53,1490,0
+CLDT_A.US,D,20241125,000000,23.3,23.3,23.3,23.3,559,0
+CLDT_A.US,D,20241126,000000,23.43,23.5,23.33,23.38,1148,0
+CLDT_A.US,D,20241127,000000,23.515,23.7,23.45,23.45,29016,0
+CLDT_A.US,D,20241129,000000,23.89,23.89,23.74,23.81,2520,0
+CLDT_A.US,D,20241202,000000,23.79,23.82,23.49,23.49,9115,0
+CLDT_A.US,D,20241203,000000,23.55,23.6,23.43,23.43,7602,0
+CLDT_A.US,D,20241204,000000,23.4011,23.4011,23.04,23.04,5523,0
+CLDT_A.US,D,20241205,000000,23.15,23.4,23.02,23.02,32690,0
+CLDT_A.US,D,20241206,000000,23.15,23.15,23.12,23.12,1678,0
+CLDT_A.US,D,20241209,000000,23.15,23.15,23.15,23.15,120,0
+CLDT_A.US,D,20241210,000000,22.8,23.14,22.8,23.12,3688,0
+CLDT_A.US,D,20241211,000000,23.32,23.32,23.07,23.07,11394,0
+CLDT_A.US,D,20241212,000000,22.99,23.01,22.99,22.99,553,0
+CLDT_A.US,D,20241213,000000,22.8,22.8,22.8,22.8,604,0
+CLDT_A.US,D,20241216,000000,22.72,22.72,22.235,22.3,4358,0
+CLDT_A.US,D,20241217,000000,22.14,22.25,21.88,21.88,1980,0
+CLDT_A.US,D,20241218,000000,21.88,21.88,21.68,21.68,4999,0
+CLDT_A.US,D,20241219,000000,21.7,22.09,21.7,21.85,1120,0
+CLDT_A.US,D,20241220,000000,21.63,21.63,21.5,21.61,6969,0
+CLDT_A.US,D,20241223,000000,21.41,21.5,20.97,21.5,6041,0
+CLDT_A.US,D,20241224,000000,21.92,21.92,21.92,21.92,302,0
+CLDT_A.US,D,20241226,000000,22.62,23.62,22.15,22.75,36928,0
+CLDT_A.US,D,20241227,000000,22.3083,22.73,22.3083,22.6474,3008,0
+CLDT_A.US,D,20241230,000000,22.87,22.87,22.49,22.64,19358,0
+CLDT_A.US,D,20241231,000000,22.23,22.72,22.23,22.65,3910,0
+CLDT_A.US,D,20250102,000000,22.355,22.64,22.355,22.4,2712,0
+CLDT_A.US,D,20250103,000000,22.4,22.4,22.4,22.4,881,0
+CLDT_A.US,D,20250106,000000,22.45,22.45,21.9724,21.9724,2453,0
+CLDT_A.US,D,20250107,000000,22,22.01,21.75,21.83,3916,0
+CLDT_A.US,D,20250108,000000,22.12,22.12,20.814,21.3,14319,0
+CLDT_A.US,D,20250110,000000,21.2,21.25,20.92,21.12,1838,0
+CLDT_A.US,D,20250113,000000,20.62,20.7,20.44,20.45,9775,0
+CLDT_A.US,D,20250114,000000,20.5,20.6599,20.3378,20.5,7147,0
+CLDT_A.US,D,20250115,000000,20.95,20.9901,20.5985,20.86,9456,0
+CLDT_A.US,D,20250116,000000,20.65,21.38,20.42,21.2929,4764,0
+CLDT_A.US,D,20250117,000000,21.3,21.58,21.28,21.28,1132,0
+CLDT_A.US,D,20250121,000000,21.5,21.88,21.29,21.6,5569,0
+CLDT_A.US,D,20250122,000000,21.59,21.59,21.0651,21.13,6728,0
+CLDT_A.US,D,20250123,000000,21.045,21.06,20.78,20.9,8826,0
+CLDT_A.US,D,20250124,000000,21.19,21.9899,20.87,21.2,6071,0
+CLDT_A.US,D,20250127,000000,21.4581,21.6271,21.3,21.3,3442,0
+CLDT_A.US,D,20250128,000000,20.904,21.04,20.904,21.04,1995,0
+CLDT_A.US,D,20250129,000000,21,21.15,20.9,21.0199,23027,0
+CLDT_A.US,D,20250130,000000,20.9986,21.5924,20.83,20.845,8300,0
+CLDT_A.US,D,20250131,000000,21.08,21.08,20.75,20.9,2592,0
+CLDT_A.US,D,20250203,000000,20.8853,21.55,20.8,21.135,9931,0
+CLDT_A.US,D,20250204,000000,21.35,21.35,21,21,4827,0
+CLDT_A.US,D,20250205,000000,21,21.235,20.92,20.92,18954,0
+CLDT_A.US,D,20250206,000000,21.1,21.1,20.92,20.92,7888,0
+CLDT_A.US,D,20250207,000000,21.54,21.54,20.9,20.94,3220,0
+CLDT_A.US,D,20250210,000000,21.01,21.23,20.95,20.97,2418,0
+CLDT_A.US,D,20250211,000000,20.99,21.25,20.9,20.9,3183,0
+CLDT_A.US,D,20250212,000000,20.81,21.05,20.8,20.85,2848,0
+CLDT_A.US,D,20250213,000000,20.93,20.93,20.9,20.9,1209,0
+CLDT_A.US,D,20250214,000000,20.8,20.8,20.77,20.77,969,0
+CLDT_A.US,D,20250218,000000,21.07,21.165,20.85,20.9,4813,0
+CLDT_A.US,D,20250219,000000,20.8,20.8,20.55,20.55,5264,0
+CLDT_A.US,D,20250220,000000,20.63,20.6301,20.55,20.57,3251,0
+CLDT_A.US,D,20250221,000000,20.6,20.665,20.6,20.6,1700,0
+CLDT_A.US,D,20250224,000000,20.6,20.9744,20.55,20.55,2203,0
+CLDT_A.US,D,20250225,000000,20.6,20.63,20.55,20.63,2410,0
+CLDT_A.US,D,20250226,000000,20.52,21.22,20.4,20.52,53054,0
+CLDT_A.US,D,20250227,000000,20.65,20.71,20.31,20.67,17394,0
+CLDT_A.US,D,20250228,000000,20.53,20.7,20.53,20.7,6969,0
+CLDT_A.US,D,20250303,000000,21.1,21.12,20.9318,20.98,3986,0
+CLDT_A.US,D,20250304,000000,20.95,21.37,20.7001,21.11,6131,0
+CLDT_A.US,D,20250305,000000,21.15,21.4699,21.11,21.25,6294,0
+CLDT_A.US,D,20250306,000000,21.515,21.6699,21.17,21.48,10164,0
+CLDT_A.US,D,20250307,000000,21.5012,21.9,21.21,21.9,21415,0
+CLDT_A.US,D,20250310,000000,21.8999,21.8999,21.58,21.58,5872,0
+CLDT_A.US,D,20250311,000000,21.1701,21.7999,21.1701,21.7999,2285,0
+CLDT_A.US,D,20250312,000000,21.37,21.37,21.37,21.37,405,0
+CLDT_A.US,D,20250313,000000,21.71,21.71,21.64,21.64,1474,0
+CLDT_A.US,D,20250314,000000,21.45,21.45,21.25,21.25,1898,0
+CLDT_A.US,D,20250317,000000,21.25,21.25,21.13,21.13,688,0
+CLDT_A.US,D,20250318,000000,21.2,21.31,21.14,21.2101,1799,0
+CLDT_A.US,D,20250319,000000,21.49,21.6,21.36,21.6,6983,0
+CLDT_A.US,D,20250320,000000,20.844,21.64,20.844,21.61,852,0
+CLDT_A.US,D,20250321,000000,21.6086,21.6086,21.6086,21.6086,243,0
+CLDT_A.US,D,20250324,000000,21.64,21.74,21.25,21.25,1320,0
+CLDT_A.US,D,20250325,000000,21.05,21.25,21.04,21.05,887,0
+CLDT_A.US,D,20250326,000000,21,21,20.9,21,10472,0
+CLDT_A.US,D,20250327,000000,21,21,20.8501,20.91,8253,0
+CLDT_A.US,D,20250328,000000,20.8,20.8,20.79,20.79,667,0
+CLDT_A.US,D,20250331,000000,20.5,20.51,19.59,19.69,34660,0
+CLDT_A.US,D,20250401,000000,19.95,20.04,19.75,19.88,51984,0
+CLDT_A.US,D,20250402,000000,19.96,20.04,19.71,19.85,8543,0
+CLDT_A.US,D,20250403,000000,19.59,19.85,19.44,19.6,7076,0
+CLDT_A.US,D,20250404,000000,19.57,19.57,19.03,19.29,4167,0
+CLDT_A.US,D,20250407,000000,19.06,19.07,18.73,18.83,4571,0
+CLDT_A.US,D,20250408,000000,18.95,19.1467,18.76,18.76,9258,0
+CLDT_A.US,D,20250409,000000,18.72,19.39,18.72,19.39,8143,0
+CLDT_A.US,D,20250410,000000,19.48,19.48,18.51,18.6,6870,0
+CLDT_A.US,D,20250411,000000,18.55,18.62,18.1847,18.6,12590,0
+CLDT_A.US,D,20250414,000000,18.6232,19.2255,18.6232,19.2255,4553,0
+CLDT_A.US,D,20250415,000000,19.0213,19.2444,18.62,19.13,9592,0
+CLDT_A.US,D,20250416,000000,19.3,19.3,19.18,19.25,16843,0
+CLDT_A.US,D,20250417,000000,19.38,19.4599,19.38,19.4599,1435,0
+CLDT_A.US,D,20250421,000000,19.3,19.4,19.3,19.4,6138,0
+CLDT_A.US,D,20250422,000000,19.4,19.65,19.4,19.65,2444,0
+CLDT_A.US,D,20250423,000000,19.69,19.88,19.67,19.78,5681,0
+CLDT_A.US,D,20250424,000000,19.48,19.5,19.4536,19.4536,1395,0
+CLDT_A.US,D,20250425,000000,19.6975,19.6975,19.6975,19.6975,251,0
+CLDT_A.US,D,20250428,000000,19.705,19.705,19.705,19.705,228,0
+CLDT_A.US,D,20250429,000000,19.7,19.71,19.62,19.6201,3459,0
+CLDT_A.US,D,20250430,000000,19.65,19.74,19.65,19.73,3607,0
+CLDT_A.US,D,20250501,000000,19.8273,19.8273,19.65,19.73,1879,0
+CLDT_A.US,D,20250502,000000,19.7773,19.85,19.3412,19.8495,10055,0
+CLDT_A.US,D,20250505,000000,20.3958,20.865,20.15,20.3,30974,0
+CLDT_A.US,D,20250506,000000,20.3,20.4,20.3,20.35,4495,0
+CLDT_A.US,D,20250507,000000,20.39,20.43,20.3,20.31,8072,0
+CLDT_A.US,D,20250508,000000,20.53,20.53,19.96,20.05,15612,0
+CLDT_A.US,D,20250509,000000,20.2,20.25,19.98,20.085,8179,0
+CLDT_A.US,D,20250512,000000,20.4499,20.7791,20.17,20.7791,5610,0
+CLDT_A.US,D,20250513,000000,20.76,20.95,20.6,20.7,3726,0
+CLDT_A.US,D,20250514,000000,20.27,20.7697,20.27,20.7697,1943,0
+CLDT_A.US,D,20250515,000000,20.42,20.6,20.2922,20.37,2361,0
+CLDT_A.US,D,20250516,000000,20.79,20.79,20.49,20.76,1915,0
+CLDT_A.US,D,20250519,000000,20.7,20.7,20.44,20.61,1126,0
+CLDT_A.US,D,20250520,000000,20.987,20.987,20.58,20.72,1575,0
+CLDT_A.US,D,20250521,000000,20.59,20.67,20.09,20.09,1512,0
+CLDT_A.US,D,20250522,000000,20.15,20.46,20.08,20.1,2597,0
+CLDT_A.US,D,20250523,000000,20.12,20.12,20.12,20.12,560,0
+CLDT_A.US,D,20250527,000000,20.19,20.34,20.19,20.19,2594,0
+CLDT_A.US,D,20250528,000000,20.35,20.35,19.8,20.1,8632,0
+CLDT_A.US,D,20250529,000000,20.2575,20.27,19.94,20.17,2380,0
+CLDT_A.US,D,20250530,000000,20.19,20.19,20.09,20.09,3129,0
+CLDT_A.US,D,20250602,000000,20.12,20.22,20.12,20.22,905,0
+CLDT_A.US,D,20250603,000000,20.143,20.143,20.1,20.14,3418,0
+CLDT_A.US,D,20250604,000000,20.3,20.3001,20.3,20.3001,916,0
+CLDT_A.US,D,20250605,000000,20.5289,20.5289,20.31,20.45,2245,0
+CLDT_A.US,D,20250606,000000,20.33,20.33,20.22,20.22,1965,0
+CLDT_A.US,D,20250609,000000,20.33,20.36,20.3,20.3,2629,0
+CLDT_A.US,D,20250610,000000,20.298,20.298,20.298,20.298,468,0
+CLDT_A.US,D,20250611,000000,20.4,20.4,20.3901,20.3901,798,0
+CLDT_A.US,D,20250612,000000,20.39,20.469,20.36,20.37,3131,0
+CLDT_A.US,D,20250613,000000,20.362,20.362,20.362,20.362,496,0
+CLDT_A.US,D,20250616,000000,20.5,20.5499,20.37,20.5499,3041,0
+CLDT_A.US,D,20250617,000000,20.5409,20.6,20.51,20.57,3069,0
+CLDT_A.US,D,20250618,000000,20.3383,20.75,20.3383,20.75,3837,0
+CLDT_A.US,D,20250620,000000,20.6232,20.89,20.3,20.3,3621,0
+CLDT_A.US,D,20250623,000000,20.47,20.47,20.25,20.25,6548,0
+CLDT_A.US,D,20250624,000000,20.4,20.4,20.32,20.32,1267,0
+CLDT_A.US,D,20250625,000000,20.3455,20.35,20.341,20.341,479,0
+CLDT_A.US,D,20250626,000000,20.53,20.53,20.53,20.53,290,0
+CLDT_A.US,D,20250627,000000,20.53,20.58,20.5,20.5,2430,0
+CLDT_A.US,D,20250630,000000,20.35,20.93,19.8,19.8,22062,0
+CLDT_A.US,D,20250701,000000,19.95,20.3365,19.85,20.23,3755,0
+CLDT_A.US,D,20250702,000000,20.25,20.25,20.1,20.135,3377,0
+CLDT_A.US,D,20250703,000000,20.11,20.63,20.1,20.39,16583,0
+CLDT_A.US,D,20250707,000000,20.3,20.3,20.2,20.28,11497,0
+CLDT_A.US,D,20250708,000000,20.31,20.3701,20.25,20.35,5268,0
+CLDT_A.US,D,20250709,000000,20.3901,20.3901,20.3901,20.3901,747,0
+CLDT_A.US,D,20250710,000000,20.4004,20.4004,20.4004,20.4004,263,0
+CLDT_A.US,D,20250711,000000,20.686,20.686,20.6122,20.65,2228,0
+CLDT_A.US,D,20250714,000000,20.77,20.78,20.66,20.78,4097,0
+CLDT_A.US,D,20250715,000000,20.74,21.1259,20.74,21.048,7803,0
+CLDT_A.US,D,20250716,000000,21.0137,21.095,20.95,21.095,11890,0
+CLDT_A.US,D,20250717,000000,21.19,21.2,21,21.05,26237,0
+CLDT_A.US,D,20250718,000000,21.04,21.04,20.53,20.89,14560,0
+CLDT_A.US,D,20250721,000000,20.86,20.86,20.705,20.705,318,0
+CLDT_A.US,D,20250722,000000,20.6,20.6,20.5,20.55,860,0
+CLDT_A.US,D,20250723,000000,20.5,20.5399,20.4,20.5399,5719,0
+CLDT_A.US,D,20250724,000000,20.5433,20.6,20.416,20.416,6413,0
+CLDT_A.US,D,20250725,000000,20.6,20.6,20.47,20.47,19633,0
+CLDT_A.US,D,20250728,000000,20.5,20.5,20.4817,20.4995,1680,0
+CLDT_A.US,D,20250729,000000,20.5,20.5,20.46,20.5,8708,0
+CLDT_A.US,D,20250730,000000,20.46,20.46,20.4,20.4,4730,0
+CLDT_A.US,D,20250731,000000,20.43,20.6,20.25,20.25,12752,0
+CLDT_A.US,D,20250804,000000,20.4,20.5,20.4,20.5,7771,0
+CLDT_A.US,D,20250805,000000,20.6999,20.7,20.58,20.62,1917,0
+CLDT_A.US,D,20250806,000000,20.672,20.845,20.6485,20.8,3046,0
+CLDT_A.US,D,20250807,000000,20.85,20.8643,20.73,20.85,5096,0
+CLDT_A.US,D,20250808,000000,20.9,21,20.89,20.94,8836,0
+CLDT_A.US,D,20250811,000000,21.04,21.2098,21.04,21.15,18401,0
+CLDT_A.US,D,20250812,000000,22,22,21.0298,21.1,6487,0
+CLDT_A.US,D,20250813,000000,21.1,21.2,21.1,21.18,19451,0
+CLDT_A.US,D,20250814,000000,21.18,21.18,20.97,21.0623,2751,0
+CLDT_A.US,D,20250815,000000,21.1107,21.15,21.02,21.09,1678,0
+CLDT_A.US,D,20250818,000000,21.2,21.2,21.095,21.095,1428,0
+CLDT_A.US,D,20250819,000000,21.2,21.2,21.1442,21.2,2282,0
+CLDT_A.US,D,20250820,000000,21.119,21.2,21.119,21.12,4973,0
+CLDT_A.US,D,20250821,000000,21.13,21.2,21.13,21.2,728,0
+CLDT_A.US,D,20250822,000000,21.2717,21.3,21.1936,21.3,3012,0
+CLDT_A.US,D,20250825,000000,21.3,21.3,21.2,21.2,2819,0
+CLDT_A.US,D,20250826,000000,21.2415,21.2415,21.2415,21.2415,247,0
+CLDT_A.US,D,20250827,000000,21.274,21.274,21.2551,21.2551,686,0
+CLDT_A.US,D,20250828,000000,21.26,21.37,21.1,21.1,5448,0
+CLDT_A.US,D,20250829,000000,21.24,21.24,21.12,21.12,842,0
+CLDT_A.US,D,20250902,000000,21.02,21.25,21.0001,21.25,2606,0
+CLDT_A.US,D,20250903,000000,21.02,21.05,21.02,21.05,1394,0
+CLDT_A.US,D,20250904,000000,21.11,21.11,21.01,21.0743,4458,0
+CLDT_A.US,D,20250905,000000,20.89,21.08,20.89,21.06,2339,0
+CLDT_A.US,D,20250908,000000,21.2,21.2,21.03,21.07,3042,0
+CLDT_A.US,D,20250909,000000,21.33,21.33,21.23,21.26,10377,0
+CLDT_A.US,D,20250910,000000,21.39,21.39,21.39,21.39,270,0
+CLDT_A.US,D,20250911,000000,21.475,21.49,21.423,21.423,1236,0
+CLDT_A.US,D,20250912,000000,21.33,21.33,21.22,21.27,3896,0
+CLDT_A.US,D,20250915,000000,21.385,21.385,21.23,21.23,5391,0
+CLDT_A.US,D,20250916,000000,21.35,21.35,21.35,21.35,246,0
+CLDT_A.US,D,20250917,000000,21.409,21.5,21.409,21.5,1575,0
+CLDT_A.US,D,20250918,000000,21.55,21.59,21.55,21.5875,853,0
+CLDT_A.US,D,20250919,000000,21.5,21.65,21.5,21.5,1228,0
+CLDT_A.US,D,20250922,000000,21.2329,21.67,21.2329,21.67,1021,0
+CLDT_A.US,D,20250923,000000,21.5273,21.6145,21.5273,21.59,712,0
+CLDT_A.US,D,20250924,000000,21.59,21.59,21.25,21.42,2954,0
+CLDT_A.US,D,20250925,000000,21.41,21.41,21.37,21.37,3129,0
+CLDT_A.US,D,20250926,000000,21.3701,21.3701,21.3701,21.3701,122,0
+CLDT_A.US,D,20250929,000000,21.5377,21.5377,21.47,21.47,969,0
+CLDT_A.US,D,20250930,000000,21.02,21.06,21.02,21.06,361,0
+CLDT_A.US,D,20251001,000000,21.2342,21.2342,20.77,20.77,2807,0
+CLDT_A.US,D,20251002,000000,21.27,21.31,21.2001,21.3,1907,0
+CLDT_A.US,D,20251003,000000,21.2,21.32,20.9001,21.12,1428,0
+CLDT_A.US,D,20251006,000000,21.2401,21.309,20.9105,20.9105,12486,0
+CLDT_A.US,D,20251007,000000,20.92,21.2,20.91,21.2,7368,0
+CLDT_A.US,D,20251008,000000,20.9258,21.12,20.9247,21.12,1318,0
+CLDT_A.US,D,20251009,000000,21.26,21.3084,20.99,21.08,4185,0
+CLDT_A.US,D,20251010,000000,21.0435,21.2076,20.91,21.1,11323,0
+CLDT_A.US,D,20251013,000000,21.07,21.08,21.07,21.08,373,0
+CLDT_A.US,D,20251014,000000,21,21.0549,20.935,20.935,6879,0
+CLDT_A.US,D,20251015,000000,21.09,21.0999,20.75,20.85,5231,0
+CLDT_A.US,D,20251016,000000,20.9701,21,20.97,21,519,0
+CLDT_A.US,D,20251017,000000,20.946,20.9507,20.9337,20.95,1449,0
+CLDT_A.US,D,20251020,000000,20.9504,21.05,20.855,20.95,9521,0
+CLDT_A.US,D,20251021,000000,21.012,21.1,20.8,20.83,15180,0
+CLDT_A.US,D,20251022,000000,20.85,20.9,20.85,20.88,862,0
+CLDT_A.US,D,20251023,000000,20.75,20.81,20.48,20.77,6584,0
+CLDT_A.US,D,20251024,000000,20.62,20.7,20.62,20.68,3885,0
+CLDT_A.US,D,20251027,000000,20.7258,20.7258,20.63,20.7,3389,0
+CLDT_A.US,D,20251028,000000,20.7,20.7,20.5585,20.5585,5029,0
+CLDT_A.US,D,20251029,000000,20.5218,20.53,20.43,20.43,3442,0
+CLDT_A.US,D,20251030,000000,20.48,20.48,20.4,20.4,1548,0
+CLDT_A.US,D,20251031,000000,20.26,20.37,20,20.1,15075,0
+CLDT_A.US,D,20251103,000000,20.4135,20.4135,19.9352,20.08,8391,0
+CLDT_A.US,D,20251104,000000,20.1,20.1,19.92,19.92,8233,0
+CLDT_A.US,D,20251105,000000,19.99,20.0569,19.97,19.97,2941,0
+CLDT_A.US,D,20251106,000000,20.01,20.01,19.87,19.91,1746,0
+CLDT_A.US,D,20251107,000000,19.85,20,19.72,19.9784,17224,0
+CLDT_A.US,D,20251110,000000,20,20.01,19.91,20,10405,0
+CLDT_A.US,D,20251111,000000,20.1,20.1,19.52,19.85,16264,0
+CLDT_A.US,D,20251112,000000,19.83,20.015,19.75,19.875,3827,0
+CLDT_A.US,D,20251113,000000,19.8,19.875,19.8,19.86,2176,0
+CLDT_A.US,D,20251114,000000,19.8,19.8,19.55,19.65,6500,0
+CLDT_A.US,D,20251117,000000,19.69,19.7501,19.65,19.68,16932,0
+CLDT_A.US,D,20251118,000000,19.57,19.705,19.46,19.605,29090,0
+CLDT_A.US,D,20251119,000000,19.57,19.66,19.4388,19.5,3402,0
+CLDT_A.US,D,20251120,000000,19.4568,19.46,19.38,19.38,5948,0
+CLDT_A.US,D,20251121,000000,19.46,19.6526,19.3989,19.6526,1906,0
+CLDT_A.US,D,20251124,000000,19.71,19.96,19.5366,19.83,17830,0
+CLDT_A.US,D,20251125,000000,19.8838,19.96,19.8838,19.905,1726,0
+CLDT_A.US,D,20251126,000000,19.9427,19.9427,19.9427,19.9427,294,0
+CLDT_A.US,D,20251128,000000,20.24,20.24,20.19,20.19,419,0
+CLDT_A.US,D,20251201,000000,20,20.19,20,20.1658,4164,0
+CLDT_A.US,D,20251202,000000,19.96,20.1791,19.915,19.93,5536,0
+CLDT_A.US,D,20251203,000000,19.95,20.05,19.9,19.9,7005,0
+CLDT_A.US,D,20251204,000000,19.9,20.0396,19.8,19.8,24719,0
+CLDT_A.US,D,20251205,000000,19.78,19.875,19.75,19.75,3272,0
+CLDT_A.US,D,20251208,000000,19.71,19.71,19.628,19.7,9537,0
+CLDT_A.US,D,20251209,000000,19.6928,19.76,19.6928,19.7,8114,0
+CLDT_A.US,D,20251210,000000,19.82,19.97,19.66,19.7,27672,0
+CLDT_A.US,D,20251211,000000,19.81,19.9,19.6601,19.6906,100892,0
+CLDT_A.US,D,20251212,000000,19.65,19.819,19.62,19.75,17983,0
+CLDT_A.US,D,20251215,000000,19.9323,20.33,19.725,20.2,70974,0
+CLDT_A.US,D,20251216,000000,20.29,20.3244,20.14,20.14,28233,0
+CLDT_A.US,D,20251217,000000,20.27,20.32,20.15,20.16,26280,0
+CLDT_A.US,D,20251218,000000,20.27,20.32,20.14,20.2,34374,0
+CLDT_A.US,D,20251219,000000,20.18,20.25,20.16,20.17,12834,0
+CLDT_A.US,D,20251222,000000,20.2,20.273,20.17,20.21,11603,0
+CLDT_A.US,D,20251223,000000,20.2,20.21,20.18,20.19,11277,0
+CLDT_A.US,D,20251224,000000,20.17,20.3,20.17,20.22,26513,0
+CLDT_A.US,D,20251226,000000,20.2,20.2899,20.18,20.2399,5372,0
+CLDT_A.US,D,20251229,000000,20.21,20.266,20.12,20.1308,8569,0
+CLDT_A.US,D,20251230,000000,20.22,20.24,20.22,20.225,4212,0
+CLDT_A.US,D,20251231,000000,19.95,19.95,19.58,19.69,21880,0
+CLDT_A.US,D,20260102,000000,19.7626,19.78,19.64,19.7,22432,0
+CLDT_A.US,D,20260105,000000,19.74,19.8115,19.66,19.66,16018,0
+CLDT_A.US,D,20260106,000000,19.7699,19.7699,19.68,19.68,8178,0
+CLDT_A.US,D,20260107,000000,19.73,19.7357,19.675,19.73,7681,0
+CLDT_A.US,D,20260108,000000,19.76,19.9,19.74,19.83,23853,0
+CLDT_A.US,D,20260109,000000,19.815,20.3413,19.815,20.34,15068,0
+CLDT_A.US,D,20260112,000000,20.33,20.34,20.1366,20.2,1699,0
+CLDT_A.US,D,20260113,000000,20.15,20.36,20.05,20.36,48098,0
+CLDT_A.US,D,20260114,000000,20.4,20.55,20.3,20.482,34859,0
+CLDT_A.US,D,20260115,000000,20.5,20.9,20.49,20.84,21594,0
+CLDT_A.US,D,20260116,000000,20.9,21.03,20.85,20.97,20293,0
+CLDT_A.US,D,20260120,000000,20.8354,20.89,20.355,20.5,44455,0
+CLDT_A.US,D,20260121,000000,20.45,20.6,20.35,20.59,10581,0
+CLDT_A.US,D,20260122,000000,20.48,20.51,20.3481,20.44,9677,0
+CLDT_A.US,D,20260123,000000,20.45,20.51,20.37,20.5,14481,0
+CLDT_A.US,D,20260126,000000,20.5,20.6899,20.5,20.64,54895,0
+CLDT_A.US,D,20260127,000000,20.675,20.844,20.675,20.82,11851,0
+CLDT_A.US,D,20260128,000000,20.6001,20.7,20.51,20.65,13007,0
+CLDT_A.US,D,20260129,000000,20.7,20.7999,20.3701,20.54,26498,0
+CLDT_A.US,D,20260130,000000,20.5663,20.5663,20.5,20.5,554,0
+CLDT_A.US,D,20260202,000000,20.57,20.62,20.34,20.35,9842,0
+CLDT_A.US,D,20260203,000000,20.42,20.495,20.18,20.2,11321,0
+CLDT_A.US,D,20260204,000000,20.37,20.51,20.1,20.18,17760,0
+CLDT_A.US,D,20260205,000000,20.34,20.64,20.25,20.35,2951,0
+CLDT_A.US,D,20260206,000000,20.35,20.46,20.35,20.44,5770,0
+CLDT_A.US,D,20260209,000000,20.44,20.44,20.3,20.3,3485,0
+CLDT_A.US,D,20260210,000000,20.4,20.5,20.3,20.35,8163,0
+CLDT_A.US,D,20260211,000000,20.32,20.3747,20.2,20.22,8369,0
+CLDT_A.US,D,20260212,000000,20.272,20.3023,20.22,20.3023,3136,0
+CLDT_A.US,D,20260213,000000,20.34,20.3494,20.27,20.305,1231,0
+CLDT_A.US,D,20260217,000000,20.35,20.35,20.215,20.35,5898,0
+CLDT_A.US,D,20260218,000000,20.305,20.45,20.3,20.3,4109,0
diff --git a/daily/us/nyse stocks/1/cmi.us.txt b/daily/us/nyse stocks/1/cmi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77fecf14cd881aa032bcf3db139cc810f0b155e3
--- /dev/null
+++ b/daily/us/nyse stocks/1/cmi.us.txt	
@@ -0,0 +1,10362 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMI.US,D,19841218,000000,4.69859,4.80295,4.69859,4.78786,450549.52834879,0
+CMI.US,D,19841219,000000,4.77277,4.86194,4.77277,4.85498,359367.91833173,0
+CMI.US,D,19841220,000000,4.85498,4.89937,4.85498,4.89937,205966.83987133,0
+CMI.US,D,19841221,000000,4.89937,4.89937,4.81001,4.8398,124434.85498097,0
+CMI.US,D,19841224,000000,4.83264,4.86998,4.83264,4.86998,60070.345080737,0
+CMI.US,D,19841226,000000,4.85498,4.9517,4.85498,4.94435,140525.72733692,0
+CMI.US,D,19841227,000000,4.95916,4.95916,4.89937,4.89937,49347.178749159,0
+CMI.US,D,19841228,000000,4.91457,4.93662,4.91457,4.91457,267108.68520408,0
+CMI.US,D,19841231,000000,4.93662,4.93662,4.89937,4.90711,74021.278361954,0
+CMI.US,D,19850102,000000,4.91457,4.91457,4.8249,4.84754,115855.70962986,0
+CMI.US,D,19850103,000000,4.86194,4.89937,4.86194,4.86998,129799.49957606,0
+CMI.US,D,19850104,000000,4.87733,4.88469,4.85498,4.85498,171638.01274968,0
+CMI.US,D,19850107,000000,4.86998,4.88469,4.85498,4.88469,181288.65835281,0
+CMI.US,D,19850108,000000,4.89937,4.89937,4.88469,4.88469,129799.49957606,0
+CMI.US,D,19850109,000000,4.90711,4.95916,4.90711,4.94435,542797.5362357,0
+CMI.US,D,19850110,000000,4.92965,5.02628,4.92965,5.02628,454840.631739,0
+CMI.US,D,19850111,000000,5.06352,5.15338,5.06352,5.10105,992276.58480891,0
+CMI.US,D,19850114,000000,5.12359,5.30997,5.12359,5.27255,821710.07231125,0
+CMI.US,D,19850115,000000,5.30997,5.4065,5.29497,5.34682,2117568.1904264,0
+CMI.US,D,19850116,000000,5.37681,5.39944,5.36191,5.39159,710150.56845376,0
+CMI.US,D,19850117,000000,5.41414,5.43668,5.39159,5.39159,164127.30622127,0
+CMI.US,D,19850118,000000,5.37681,5.38435,5.29497,5.36191,430165.51164977,0
+CMI.US,D,19850121,000000,5.36191,5.37681,5.34682,5.37681,338983.90163272,0
+CMI.US,D,19850122,000000,5.37681,5.39159,5.34682,5.36955,509547.35270107,0
+CMI.US,D,19850123,000000,5.36955,5.42169,5.33241,5.42169,1497532.8341198,0
+CMI.US,D,19850124,000000,5.45931,5.47411,5.27998,5.27998,959021.29889213,0
+CMI.US,D,19850125,000000,5.29497,5.39159,5.29497,5.37681,232783.93998815,0
+CMI.US,D,19850128,000000,5.37681,5.54829,5.37681,5.51136,959021.29889213,0
+CMI.US,D,19850129,000000,5.49625,5.5036,5.44412,5.5036,733748.06543239,0
+CMI.US,D,19850130,000000,5.5186,5.60082,5.5186,5.53388,243512.20870188,0
+CMI.US,D,19850131,000000,5.53388,5.53388,5.47411,5.48911,101909.87873079,0
+CMI.US,D,19850201,000000,5.48911,5.56349,5.48911,5.56349,434460.6969457,0
+CMI.US,D,19850204,000000,5.56349,5.56349,5.54829,5.56349,305729.63619236,0
+CMI.US,D,19850205,000000,5.58543,5.58543,5.2504,5.29497,1697061.4881912,0
+CMI.US,D,19850206,000000,5.2504,5.29497,5.09389,5.2352,1870844.5423977,0
+CMI.US,D,19850207,000000,5.20571,5.27998,5.15338,5.27998,1157476.4117586,0
+CMI.US,D,19850208,000000,5.29497,5.37681,5.2504,5.25754,523494.20407658,0
+CMI.US,D,19850211,000000,5.26499,5.26499,5.19777,5.20571,286416.09926893,0
+CMI.US,D,19850212,000000,5.20571,5.22031,5.16827,5.20571,275692.93293735,0
+CMI.US,D,19850213,000000,5.20571,5.22766,5.19051,5.22766,364734.60387967,0
+CMI.US,D,19850214,000000,5.2352,5.2352,5.16827,5.19051,359367.91833173,0
+CMI.US,D,19850215,000000,5.19051,5.19051,5.0787,5.1084,566403.19702577,0
+CMI.US,D,19850219,000000,5.1084,5.19051,5.1084,5.19051,452692.52885281,0
+CMI.US,D,19850220,000000,5.20571,5.2504,5.18297,5.21286,292857.34649818,0
+CMI.US,D,19850221,000000,5.22031,5.2352,5.15338,5.15338,299294.51182171,0
+CMI.US,D,19850222,000000,5.13838,5.13838,5.01903,5.08587,505254.20835801,0
+CMI.US,D,19850225,000000,5.0787,5.1084,5.04127,5.0787,298218.92966397,0
+CMI.US,D,19850226,000000,5.10105,5.14554,5.09389,5.13074,337913.42185713,0
+CMI.US,D,19850227,000000,5.14554,5.20571,5.13074,5.13838,350782.65012203,0
+CMI.US,D,19850228,000000,5.12359,5.13074,5.03392,5.03392,608236.60781725,0
+CMI.US,D,19850301,000000,5.04892,5.09389,5.03392,5.06352,1092040.4016064,0
+CMI.US,D,19850304,000000,5.0787,5.10105,5.07117,5.0787,590000.69400441,0
+CMI.US,D,19850305,000000,5.0787,5.0787,5.03392,5.03392,396910.22573299,0
+CMI.US,D,19850306,000000,5.04892,5.04892,5.00433,5.01903,462349.29731454,0
+CMI.US,D,19850307,000000,5.00433,5.00433,4.90711,4.95916,326106.50955638,0
+CMI.US,D,19850308,000000,4.93662,4.9517,4.84754,4.84754,775584.53765315,0
+CMI.US,D,19850311,000000,4.8398,4.86194,4.81001,4.81001,395838.72548098,0
+CMI.US,D,19850312,000000,4.79521,4.86194,4.74297,4.86194,464493.31829499,0
+CMI.US,D,19850313,000000,4.87733,4.87733,4.65371,4.69859,720872.71430891,0
+CMI.US,D,19850314,000000,4.67606,4.69859,4.63137,4.69859,638272.29059583,0
+CMI.US,D,19850315,000000,4.71329,4.8398,4.71329,4.8398,491311.43888825,0
+CMI.US,D,19850318,000000,4.8398,4.86998,4.71329,4.71329,257454.97817166,0
+CMI.US,D,19850319,000000,4.72083,4.72083,4.58639,4.63871,649004.64121529,0
+CMI.US,D,19850320,000000,4.63871,4.6686,4.60128,4.60883,212397.88233627,0
+CMI.US,D,19850321,000000,4.60128,4.65371,4.5714,4.65371,507402.31124419,0
+CMI.US,D,19850322,000000,4.62373,4.72799,4.62373,4.72799,157692.1818506,0
+CMI.US,D,19850325,000000,4.71329,4.72799,4.65371,4.6686,193093.52970071,0
+CMI.US,D,19850326,000000,4.66096,4.67606,4.61627,4.63871,161982.26476439,0
+CMI.US,D,19850327,000000,4.63871,4.71329,4.63871,4.71329,397981.72598501,0
+CMI.US,D,19850328,000000,4.71329,4.76562,4.71329,4.74297,213473.464494,0
+CMI.US,D,19850329,000000,4.74297,4.74297,4.68331,4.70555,407638.49444672,0
+CMI.US,D,19850401,000000,4.70555,4.73554,4.68331,4.68331,95471.692930833,0
+CMI.US,D,19850402,000000,4.70555,4.73554,4.61627,4.61627,305729.63619236,0
+CMI.US,D,19850403,000000,4.58639,4.58639,4.33278,4.34033,544939.5162633,0
+CMI.US,D,19850404,000000,4.33278,4.33278,4.2881,4.31054,183435.74076256,0
+CMI.US,D,19850408,000000,4.29555,4.29555,4.20588,4.22067,614674.7936172,0
+CMI.US,D,19850409,000000,4.23587,4.26565,4.23587,4.25085,343275.00502291,0
+CMI.US,D,19850410,000000,4.25085,4.37766,4.25085,4.37766,429089.92949203,0
+CMI.US,D,19850411,000000,4.415,4.47448,4.39217,4.415,175928.09566345,0
+CMI.US,D,19850412,000000,4.415,4.415,4.31779,4.34033,223128.19200286,0
+CMI.US,D,19850415,000000,4.32543,4.34033,4.2732,4.2881,553527.8459023,0
+CMI.US,D,19850416,000000,4.26565,4.28074,4.24332,4.25085,334691.77776607,0
+CMI.US,D,19850417,000000,4.23587,4.24332,4.20588,4.20588,277841.03582353,0
+CMI.US,D,19850418,000000,4.22067,4.24332,4.01214,4.01214,1011586.0398267,0
+CMI.US,D,19850419,000000,4.0047,4.0047,3.90778,3.98216,1184298.6142576,0
+CMI.US,D,19850422,000000,3.99706,4.07163,3.99706,4.04949,279984.03632755,0
+CMI.US,D,19850423,000000,4.04949,4.10936,3.9898,4.01214,861404.56450442,0
+CMI.US,D,19850424,000000,4.01214,4.01214,3.97481,3.9898,275692.93293735,0
+CMI.US,D,19850425,000000,3.9898,4.03419,3.9898,4.01214,303581.53330618,0
+CMI.US,D,19850426,000000,4.02734,4.10171,4.02734,4.07947,183435.74076256,0
+CMI.US,D,19850429,000000,4.09455,4.16149,4.07947,4.11641,285348.68092264,0
+CMI.US,D,19850430,000000,4.10936,4.10936,4.04213,4.04213,1699207.5501245,0
+CMI.US,D,19850501,000000,4.04213,4.04213,3.90778,3.94493,336836.81922296,0
+CMI.US,D,19850502,000000,3.94493,3.94493,3.87789,3.92993,246725.68898148,0
+CMI.US,D,19850503,000000,3.96031,4.07947,3.96031,4.07947,444114.40397813,0
+CMI.US,D,19850506,000000,4.07947,4.07947,3.9898,4.03419,244579.62704817,0
+CMI.US,D,19850507,000000,4.02734,4.10936,4.01214,4.09455,770221.93401093,0
+CMI.US,D,19850508,000000,4.09455,4.20588,4.08662,4.20588,343275.00502291,0
+CMI.US,D,19850509,000000,4.23587,4.36277,4.23587,4.31054,609309.12854569,0
+CMI.US,D,19850510,000000,4.2881,4.31779,4.28074,4.28074,167346.90935947,0
+CMI.US,D,19850513,000000,4.29555,4.37766,4.29555,4.36277,421588.40725151,0
+CMI.US,D,19850514,000000,4.33278,4.37766,4.25085,4.25085,403350.45248581,0
+CMI.US,D,19850515,000000,4.26565,4.26565,4.20588,4.20588,354002.25326022,0
+CMI.US,D,19850516,000000,4.21362,4.2881,4.21362,4.26565,396910.22573299,0
+CMI.US,D,19850517,000000,4.28074,4.38521,4.28074,4.34777,157692.1818506,0
+CMI.US,D,19850520,000000,4.415,4.44498,4.35521,4.37041,408711.01517517,0
+CMI.US,D,19850521,000000,4.37041,4.47448,4.37041,4.46742,842094.08901027,0
+CMI.US,D,19850522,000000,4.45919,4.48947,4.45919,4.47448,478441.19014692,0
+CMI.US,D,19850523,000000,4.48203,4.48947,4.44498,4.45919,298218.92966397,0
+CMI.US,D,19850524,000000,4.51181,4.51181,4.45919,4.51181,434460.6969457,0
+CMI.US,D,19850528,000000,4.49702,4.5566,4.49702,4.54925,139456.26803778,0
+CMI.US,D,19850529,000000,4.5566,4.5566,4.47448,4.49702,104053.89971124,0
+CMI.US,D,19850530,000000,4.47448,4.48203,4.40706,4.45919,184507.24101458,0
+CMI.US,D,19850531,000000,4.45919,4.48203,4.45919,4.48203,328253.59196612,0
+CMI.US,D,19850603,000000,4.48203,4.48203,4.44498,4.45919,632909.68695361,0
+CMI.US,D,19850604,000000,4.45919,4.45919,4.43734,4.44498,119070.21038589,0
+CMI.US,D,19850605,000000,4.45919,4.46742,4.44498,4.44498,346492.56720825,0
+CMI.US,D,19850606,000000,4.42225,4.42225,4.36277,4.39217,539586.09690896,0
+CMI.US,D,19850607,000000,4.38521,4.4003,4.34033,4.35521,179145.65784879,0
+CMI.US,D,19850610,000000,4.32543,4.37766,4.31054,4.37766,517054.99780018,0
+CMI.US,D,19850611,000000,4.39217,4.42225,4.38521,4.415,551380.76349255,0
+CMI.US,D,19850612,000000,4.42979,4.45919,4.42979,4.44498,277841.03582353,0
+CMI.US,D,19850613,000000,4.42979,4.46742,4.42225,4.42979,877496.4573368,0
+CMI.US,D,19850614,000000,4.42225,4.47448,4.42225,4.47448,248876.85329696,0
+CMI.US,D,19850617,000000,4.45919,4.50476,4.43734,4.49702,245657.25015877,0
+CMI.US,D,19850618,000000,4.51181,4.51181,4.16149,4.16854,1706714.1747471,0
+CMI.US,D,19850619,000000,4.13121,4.13121,3.95256,4.01214,2070374.2169456,0
+CMI.US,D,19850620,000000,3.90034,3.94493,3.79608,3.81812,1366661.8342917,0
+CMI.US,D,19850621,000000,3.80323,3.82596,3.73639,3.78118,1682046.1979929,0
+CMI.US,D,19850624,000000,3.78833,3.88544,3.78833,3.81086,1130662.3730711,0
+CMI.US,D,19850625,000000,3.82596,3.8928,3.82596,3.88544,1013730.0608071,0
+CMI.US,D,19850626,000000,3.8928,3.92268,3.85574,3.90778,241369.20819785,0
+CMI.US,D,19850627,000000,3.90034,3.91522,3.88544,3.90034,571764.78019157,0
+CMI.US,D,19850628,000000,3.91522,4.07947,3.90034,4.07947,570690.21851026,0
+CMI.US,D,19850701,000000,4.04949,4.14659,3.99706,4.13885,784167.76490998,0
+CMI.US,D,19850702,000000,4.12405,4.16149,4.06447,4.16149,507402.31124419,0
+CMI.US,D,19850703,000000,4.15374,4.16149,4.11641,4.11641,301442.61470789,0
+CMI.US,D,19850705,000000,4.10171,4.16149,4.09455,4.13885,111562.56528679,0
+CMI.US,D,19850708,000000,4.15374,4.24332,4.13885,4.24332,227418.27491664,0
+CMI.US,D,19850709,000000,4.24332,4.25811,4.19872,4.19872,735893.10688928,0
+CMI.US,D,19850710,000000,4.19108,4.26565,4.19108,4.26565,262819.62276673,0
+CMI.US,D,19850711,000000,4.31779,4.415,4.31779,4.4003,584639.11083862,0
+CMI.US,D,19850712,000000,4.40706,4.40706,4.36277,4.38521,105125.39996326,0
+CMI.US,D,19850715,000000,4.36277,4.44498,4.36277,4.42225,946151.0501508,0
+CMI.US,D,19850716,000000,4.42979,4.42979,4.415,4.42979,187721.74177061,0
+CMI.US,D,19850717,000000,4.46742,4.49702,4.36277,4.415,213473.464494,0
+CMI.US,D,19850718,000000,4.37766,4.37766,4.29555,4.30308,193093.52970071,0
+CMI.US,D,19850719,000000,4.2881,4.33278,4.25085,4.33278,183435.74076256,0
+CMI.US,D,19850722,000000,4.34777,4.34777,4.2881,4.31779,334691.77776607,0
+CMI.US,D,19850723,000000,4.31054,4.4003,4.31054,4.35521,263893.16397161,0
+CMI.US,D,19850724,000000,4.38521,4.43734,4.38521,4.415,509547.35270107,0
+CMI.US,D,19850725,000000,4.415,4.45233,4.415,4.44498,117999.73061031,0
+CMI.US,D,19850726,000000,4.44498,4.44498,4.20588,4.20588,1011586.0398267,0
+CMI.US,D,19850729,000000,4.26565,4.2881,4.19872,4.22067,789535.47093436,0
+CMI.US,D,19850730,000000,4.20588,4.21362,4.15374,4.16854,290711.28456486,0
+CMI.US,D,19850731,000000,4.16854,4.20588,4.15374,4.19108,410858.09758492,0
+CMI.US,D,19850801,000000,4.18374,4.24332,4.13121,4.24332,469851.84003149,0
+CMI.US,D,19850802,000000,4.24332,4.2881,4.23587,4.24332,302507.99210131,0
+CMI.US,D,19850805,000000,4.25811,4.25811,4.21362,4.23587,57929.385529572,0
+CMI.US,D,19850806,000000,4.22067,4.23587,4.15374,4.16149,68654.592814012,0
+CMI.US,D,19850807,000000,4.19108,4.22067,4.16149,4.19108,80457.423209047,0
+CMI.US,D,19850808,000000,4.16854,4.16854,4.12405,4.15374,167346.90935947,0
+CMI.US,D,19850809,000000,4.15374,4.16149,4.13885,4.13885,110497.18789335,0
+CMI.US,D,19850812,000000,4.13121,4.16854,4.12405,4.15374,63294.030124652,0
+CMI.US,D,19850813,000000,4.13885,4.15374,4.13121,4.14659,83669.883012227,0
+CMI.US,D,19850814,000000,4.13885,4.16854,4.13121,4.16854,1351643.4826642,0
+CMI.US,D,19850815,000000,4.16854,4.16854,4.13885,4.16149,386185.01844855,0
+CMI.US,D,19850816,000000,4.14659,4.16854,4.13885,4.13885,159836.20283107,0
+CMI.US,D,19850819,000000,4.14659,4.16149,4.10936,4.11641,84748.526599254,0
+CMI.US,D,19850820,000000,4.11641,4.11641,4.09455,4.10936,129799.49957606,0
+CMI.US,D,19850821,000000,4.09455,4.12405,4.09455,4.12405,1077023.0704553,0
+CMI.US,D,19850822,000000,4.13885,4.16149,4.10171,4.10936,127655.4785956,0
+CMI.US,D,19850823,000000,4.10936,4.12405,4.09455,4.10936,77233.738165132,0
+CMI.US,D,19850826,000000,4.10171,4.12405,4.07947,4.10171,74021.278361954,0
+CMI.US,D,19850827,000000,4.12405,4.13885,4.12405,4.12405,129799.49957606,0
+CMI.US,D,19850828,000000,4.13885,4.16854,4.13121,4.16854,38617.889558996,0
+CMI.US,D,19850829,000000,4.16149,4.22067,4.16149,4.18374,304654.05403463,0
+CMI.US,D,19850830,000000,4.19108,4.19872,4.17638,4.18374,64367.571329527,0
+CMI.US,D,19850903,000000,4.16854,4.17638,4.16149,4.16854,101909.87873079,0
+CMI.US,D,19850904,000000,4.18374,4.18374,4.10171,4.10171,136236.66489958,0
+CMI.US,D,19850905,000000,4.09455,4.10936,4.08662,4.08662,179145.65784879,0
+CMI.US,D,19850906,000000,4.07947,4.12405,4.07947,4.07947,112634.0655388,0
+CMI.US,D,19850909,000000,4.07947,4.07947,4.06447,4.07163,70797.593318039,0
+CMI.US,D,19850910,000000,4.07163,4.13121,4.07163,4.10936,286416.09926893,0
+CMI.US,D,19850911,000000,4.12405,4.12405,4.10171,4.10936,64367.571329527,0
+CMI.US,D,19850912,000000,4.13121,4.18374,4.13121,4.17638,113711.68864939,0
+CMI.US,D,19850913,000000,4.19108,4.20588,4.17638,4.19108,195240.61211045,0
+CMI.US,D,19850916,000000,4.19872,4.22067,4.19108,4.19108,394764.16379968,0
+CMI.US,D,19850917,000000,4.20588,4.20588,4.19108,4.20588,361504.79597718,0
+CMI.US,D,19850918,000000,4.20588,4.20588,4.17638,4.19108,51488.138300324,0
+CMI.US,D,19850919,000000,4.20588,4.25811,4.19108,4.20588,848530.23385736,0
+CMI.US,D,19850920,000000,4.22851,4.22851,4.17638,4.17638,263893.16397161,0
+CMI.US,D,19850923,000000,4.19108,4.22851,4.17638,4.19108,77233.738165132,0
+CMI.US,D,19850924,000000,4.19108,4.19108,4.17638,4.18374,240291.58508726,0
+CMI.US,D,19850925,000000,4.17638,4.18374,4.14659,4.17638,379747.85312503,0
+CMI.US,D,19850926,000000,4.16149,4.17638,4.15374,4.17638,315381.30227193,0
+CMI.US,D,19850930,000000,4.17638,4.17638,4.10936,4.15374,326106.50955638,0
+CMI.US,D,19851001,000000,4.13885,4.17638,4.13885,4.16149,181288.65835281,0
+CMI.US,D,19851002,000000,4.17638,4.24332,4.17638,4.22067,65436.010152249,0
+CMI.US,D,19851003,000000,4.20588,4.20588,4.13121,4.15374,743405.85437054,0
+CMI.US,D,19851004,000000,4.13885,4.16149,4.13121,4.16149,211324.34113139,0
+CMI.US,D,19851007,000000,4.14659,4.16149,4.13885,4.16149,42908.992949203,0
+CMI.US,D,19851008,000000,4.14659,4.16854,4.14659,4.16854,28963.16205014,0
+CMI.US,D,19851009,000000,4.16854,4.19108,4.16854,4.19108,47201.11681584,0
+CMI.US,D,19851010,000000,4.19108,4.20588,4.18374,4.19108,63294.030124652,0
+CMI.US,D,19851011,000000,4.20588,4.22067,4.19108,4.20588,139456.26803778,0
+CMI.US,D,19851014,000000,4.20588,4.29555,4.20588,4.29555,86889.486150421,0
+CMI.US,D,19851015,000000,4.31779,4.33278,4.28074,4.28074,33250.183534625,0
+CMI.US,D,19851016,000000,4.26565,4.2732,4.25085,4.2732,207037.31964691,0
+CMI.US,D,19851017,000000,4.25811,4.28074,4.25085,4.25811,101909.87873079,0
+CMI.US,D,19851018,000000,4.2732,4.2881,4.2732,4.2881,134088.5620134,0
+CMI.US,D,19851021,000000,4.2732,4.2732,4.20588,4.20588,114780.12747212,0
+CMI.US,D,19851022,000000,4.20588,4.22851,4.19108,4.20588,137308.1651516,0
+CMI.US,D,19851023,000000,4.22851,4.22851,4.20588,4.20588,17163.393084395,0
+CMI.US,D,19851024,000000,4.20588,4.22067,4.14659,4.14659,34326.78616879,0
+CMI.US,D,19851025,000000,4.15374,4.16149,4.14659,4.14659,80457.423209047,0
+CMI.US,D,19851028,000000,4.16149,4.16149,4.13885,4.13885,6438.1857999553,0
+CMI.US,D,19851029,000000,4.13885,4.16149,4.13885,4.15374,61143.886285613,0
+CMI.US,D,19851030,000000,4.15374,4.19872,4.13885,4.14659,273547.89148046,0
+CMI.US,D,19851031,000000,4.13885,4.16854,4.12405,4.13121,141602.32997109,0
+CMI.US,D,19851101,000000,4.12405,4.20588,4.10936,4.16854,1478224.3995786,0
+CMI.US,D,19851104,000000,4.18374,4.20588,4.17638,4.18374,126582.95786715,0
+CMI.US,D,19851105,000000,4.19872,4.20588,4.16854,4.16854,56856.864801127,0
+CMI.US,D,19851106,000000,4.18374,4.24332,4.18374,4.22067,84748.526599254,0
+CMI.US,D,19851107,000000,4.23587,4.26565,4.23587,4.26565,52564.74093449,0
+CMI.US,D,19851108,000000,4.28074,4.35521,4.28074,4.35521,87962.006878865,0
+CMI.US,D,19851111,000000,4.37766,4.46742,4.37041,4.46742,172707.47204882,0
+CMI.US,D,19851112,000000,4.50476,4.64626,4.50476,4.60128,444114.40397813,0
+CMI.US,D,19851113,000000,4.57914,4.57914,4.51927,4.56424,298218.92966397,0
+CMI.US,D,19851114,000000,4.54925,4.66096,4.54925,4.66096,374382.18805352,0
+CMI.US,D,19851115,000000,4.64626,4.66096,4.63137,4.66096,366875.56343083,0
+CMI.US,D,19851118,000000,4.64626,4.69075,4.63871,4.68331,228491.81612151,0
+CMI.US,D,19851119,000000,4.69075,4.71329,4.60128,4.61627,1169279.2421537,0
+CMI.US,D,19851120,000000,4.57914,4.57914,4.54925,4.56424,31108.203507028,0
+CMI.US,D,19851121,000000,4.56424,4.60128,4.53426,4.54925,283202.61898933,0
+CMI.US,D,19851122,000000,4.53426,4.58639,4.50476,4.53426,445180.80184799,0
+CMI.US,D,19851125,000000,4.52681,4.52681,4.45919,4.45919,110497.18789335,0
+CMI.US,D,19851126,000000,4.43734,4.43734,4.35521,4.35521,173786.11563585,0
+CMI.US,D,19851127,000000,4.35521,4.35521,4.31054,4.34033,94401.21315525,0
+CMI.US,D,19851129,000000,4.35521,4.37041,4.34033,4.35521,578205.00694439,0
+CMI.US,D,19851202,000000,4.37041,4.37766,4.34033,4.37766,285348.68092264,0
+CMI.US,D,19851203,000000,4.40706,4.52681,4.40706,4.52681,134088.5620134,0
+CMI.US,D,19851204,000000,4.54925,4.61627,4.54925,4.61627,94401.21315525,0
+CMI.US,D,19851205,000000,4.63137,4.63137,4.54925,4.54925,183435.74076256,0
+CMI.US,D,19851206,000000,4.57914,4.61627,4.54925,4.60128,499896.70709794,0
+CMI.US,D,19851209,000000,4.59392,4.61627,4.57914,4.57914,194164.00947629,0
+CMI.US,D,19851210,000000,4.58639,4.58639,4.51927,4.52681,449472.92571462,0
+CMI.US,D,19851211,000000,4.52681,4.59392,4.52681,4.59392,336836.81922296,0
+CMI.US,D,19851212,000000,4.58639,4.60128,4.53426,4.54925,173786.11563585,0
+CMI.US,D,19851213,000000,4.53426,4.6686,4.53426,4.6686,182361.17908125,0
+CMI.US,D,19851216,000000,4.67606,4.71329,4.65371,4.6686,1255096.2075757,0
+CMI.US,D,19851217,000000,4.65371,4.65371,4.60128,4.65371,465562.77759414,0
+CMI.US,D,19851218,000000,4.63137,4.63137,4.59392,4.59392,1121007.6455622,0
+CMI.US,D,19851219,000000,4.58639,4.60883,4.53426,4.53426,312166.80151589,0
+CMI.US,D,19851220,000000,4.53426,4.60883,4.53426,4.60883,271397.74764142,0
+CMI.US,D,19851223,000000,4.60128,4.61627,4.58639,4.60883,76166.319818841,0
+CMI.US,D,19851224,000000,4.60883,4.62373,4.60128,4.60128,82600.423713074,0
+CMI.US,D,19851226,000000,4.61627,4.61627,4.58639,4.60128,36474.88905497,0
+CMI.US,D,19851227,000000,4.58639,4.62373,4.57914,4.62373,47201.11681584,0
+CMI.US,D,19851230,000000,4.61627,4.65371,4.60128,4.65371,197383.61261447,0
+CMI.US,D,19851231,000000,4.63871,4.69859,4.63871,4.69859,222055.67127441,0
+CMI.US,D,19860102,000000,4.69859,4.84754,4.6686,4.78013,343275.00502291,0
+CMI.US,D,19860103,000000,4.79521,4.83264,4.75798,4.78013,128729.01980047,0
+CMI.US,D,19860106,000000,4.79521,4.81001,4.72799,4.75033,54708.761914948,0
+CMI.US,D,19860107,000000,4.75033,4.89232,4.75033,4.89232,273547.89148046,0
+CMI.US,D,19860108,000000,4.92965,4.94435,4.81775,4.81775,400124.72648904,0
+CMI.US,D,19860109,000000,4.80295,4.81775,4.76562,4.80295,140525.72733692,0
+CMI.US,D,19860110,000000,4.81001,4.83264,4.79521,4.79521,106204.04355028,0
+CMI.US,D,19860113,000000,4.81001,4.81001,4.76562,4.81001,172707.47204882,0
+CMI.US,D,19860114,000000,4.79521,4.79521,4.75033,4.75033,497743.50182961,0
+CMI.US,D,19860115,000000,4.75033,4.76562,4.74297,4.76562,1178934.9901389,0
+CMI.US,D,19860116,000000,4.77277,4.77277,4.75798,4.75798,72940.593822066,0
+CMI.US,D,19860117,000000,4.77277,4.81001,4.76562,4.76562,114780.12747212,0
+CMI.US,D,19860120,000000,4.75033,4.76562,4.75033,4.76562,17163.393084395,0
+CMI.US,D,19860121,000000,4.76562,4.76562,4.74297,4.75798,94401.21315525,0
+CMI.US,D,19860122,000000,4.77277,4.78786,4.74297,4.74297,166272.34767816,0
+CMI.US,D,19860123,000000,4.72799,4.75033,4.72799,4.72799,57929.385529572,0
+CMI.US,D,19860124,000000,4.72799,4.76562,4.72799,4.76562,113711.68864939,0
+CMI.US,D,19860127,000000,4.78013,4.78013,4.76562,4.76562,102985.46088853,0
+CMI.US,D,19860128,000000,4.78013,4.86998,4.77277,4.85498,581422.56912971,0
+CMI.US,D,19860129,000000,4.88469,4.88469,4.78013,4.79521,149110.99554663,0
+CMI.US,D,19860130,000000,4.81001,4.87733,4.81001,4.83264,92255.151221931,0
+CMI.US,D,19860131,000000,4.81001,4.83264,4.72799,4.80295,311089.17840529,0
+CMI.US,D,19860203,000000,4.80295,4.80295,4.76562,4.79521,145890.37193201,0
+CMI.US,D,19860204,000000,4.78786,4.92965,4.78786,4.92965,563186.65531688,0
+CMI.US,D,19860205,000000,4.92202,4.94435,4.87733,4.92202,62217.427490486,0
+CMI.US,D,19860206,000000,4.90711,4.94435,4.89232,4.94435,445180.80184799,0
+CMI.US,D,19860207,000000,4.95916,4.95916,4.87733,4.94435,460206.29681051,0
+CMI.US,D,19860210,000000,4.93662,4.99639,4.92965,4.9666,535293.97304232,0
+CMI.US,D,19860211,000000,4.9517,4.9666,4.89232,4.89232,827079.81928848,0
+CMI.US,D,19860212,000000,4.89232,4.89232,4.83264,4.85498,616822.89650338,0
+CMI.US,D,19860213,000000,4.83264,4.83264,4.81001,4.83264,286416.09926893,0
+CMI.US,D,19860214,000000,4.81775,4.84754,4.81775,4.83264,211324.34113139,0
+CMI.US,D,19860218,000000,4.83264,4.86194,4.81001,4.86194,873204.33347016,0
+CMI.US,D,19860219,000000,4.86194,4.92965,4.85498,4.87733,1260460.8521707,0
+CMI.US,D,19860220,000000,4.86998,4.92202,4.86194,4.92202,861404.56450442,0
+CMI.US,D,19860221,000000,4.93662,4.95916,4.92965,4.9517,1881568.7292057,0
+CMI.US,D,19860224,000000,5.10105,5.12359,4.98169,5.10105,475224.64843801,0
+CMI.US,D,19860225,000000,5.10105,5.10105,5.02628,5.10105,179145.65784879,0
+CMI.US,D,19860226,000000,5.10105,5.13074,5.06352,5.06352,370093.12561617,0
+CMI.US,D,19860227,000000,5.06352,5.13074,5.06352,5.12359,1058789.1975953,0
+CMI.US,D,19860228,000000,5.13838,5.17563,5.08587,5.08587,677966.78278899,0
+CMI.US,D,19860303,000000,5.08587,5.12359,5.08587,5.12359,153400.05798398,0
+CMI.US,D,19860304,000000,5.12359,5.13074,5.10105,5.12359,419439.2838889,0
+CMI.US,D,19860305,000000,5.12359,5.12359,4.99639,5.07117,164127.30622127,0
+CMI.US,D,19860306,000000,5.05636,5.06352,4.97435,4.98904,546023.26223248,0
+CMI.US,D,19860307,000000,4.98169,5.02628,4.98169,5.02628,236006.60455563,0
+CMI.US,D,19860310,000000,5.03392,5.03392,4.9517,4.9666,160909.74403594,0
+CMI.US,D,19860311,000000,4.94435,4.94435,4.89937,4.92965,68654.592814012,0
+CMI.US,D,19860312,000000,4.92965,4.98169,4.91457,4.91457,5374388.1040392,0
+CMI.US,D,19860313,000000,4.91457,4.94435,4.89937,4.90711,3136669.0186871,0
+CMI.US,D,19860314,000000,4.92202,4.94435,4.87733,4.94435,526710.74578547,0
+CMI.US,D,19860317,000000,4.92202,4.93662,4.87733,4.89937,301442.61470789,0
+CMI.US,D,19860318,000000,4.87733,4.89937,4.86194,4.89937,659733.93040545,0
+CMI.US,D,19860319,000000,4.89937,4.93662,4.87733,4.93662,772370.03689711,0
+CMI.US,D,19860320,000000,4.94435,4.97435,4.91457,4.91457,342201.46381804,0
+CMI.US,D,19860321,000000,4.92965,4.9666,4.92965,4.9666,1025529.8297728,0
+CMI.US,D,19860324,000000,4.94435,4.9666,4.92965,4.9517,224200.7127313,0
+CMI.US,D,19860325,000000,4.91457,4.9517,4.90711,4.91457,831367.8612494,0
+CMI.US,D,19860326,000000,4.91457,4.9517,4.91457,4.94435,591074.23520928,0
+CMI.US,D,19860327,000000,4.9517,4.97435,4.92965,4.97435,425873.38778313,0
+CMI.US,D,19860331,000000,4.9517,5.04892,4.9517,5.04892,1087753.3801219,0
+CMI.US,D,19860401,000000,5.05636,5.09389,4.86194,4.99639,798110.53437976,0
+CMI.US,D,19860402,000000,4.98169,4.98169,4.91457,4.94435,692982.07298721,0
+CMI.US,D,19860403,000000,4.94435,4.97435,4.91457,4.91457,419439.2838889,0
+CMI.US,D,19860404,000000,4.89937,4.89937,4.74297,4.76562,673671.59749307,0
+CMI.US,D,19860407,000000,4.75033,4.79521,4.74297,4.76562,210253.86135581,0
+CMI.US,D,19860408,000000,4.78013,4.83264,4.73554,4.77277,378672.2709673,0
+CMI.US,D,19860409,000000,4.78786,4.89937,4.78786,4.87733,745552.93678028,0
+CMI.US,D,19860410,000000,4.90711,4.90711,4.86194,4.89937,893585.28873988,0
+CMI.US,D,19860411,000000,4.91457,4.92965,4.8398,4.85498,1039474.6401955,0
+CMI.US,D,19860414,000000,4.85498,4.85498,4.81775,4.81775,90111.130241473,0
+CMI.US,D,19860415,000000,4.81775,4.89937,4.81775,4.89937,409786.5973329,0
+CMI.US,D,19860416,000000,4.91457,4.94435,4.91457,4.92202,434460.6969457,0
+CMI.US,D,19860417,000000,4.91457,4.92202,4.89937,4.92202,36474.88905497,0
+CMI.US,D,19860418,000000,4.91457,4.92965,4.89937,4.91457,297149.47036481,0
+CMI.US,D,19860421,000000,4.89232,4.92965,4.84754,4.92965,241369.20819785,0
+CMI.US,D,19860422,000000,4.94435,4.94435,4.8398,4.89232,790603.90975708,0
+CMI.US,D,19860423,000000,4.86998,4.87733,4.78013,4.78013,803475.17897485,0
+CMI.US,D,19860424,000000,4.73554,4.73554,4.68331,4.68331,862478.10570929,0
+CMI.US,D,19860425,000000,4.68331,4.73554,4.65371,4.6686,1044841.3257434,0
+CMI.US,D,19860428,000000,4.65371,4.65371,4.61627,4.62373,1116713.4807427,0
+CMI.US,D,19860429,000000,4.63137,4.63137,4.60128,4.60883,1779660.8914279,0
+CMI.US,D,19860430,000000,4.61627,4.61627,4.47448,4.47448,238145.52315394,0
+CMI.US,D,19860501,000000,4.42225,4.42225,4.415,4.415,704788.98528797,0
+CMI.US,D,19860502,000000,4.415,4.415,4.34033,4.35521,248876.85329696,0
+CMI.US,D,19860505,000000,4.36277,4.37766,4.35521,4.37766,319674.446615,0
+CMI.US,D,19860506,000000,4.37766,4.37766,4.34777,4.37766,1081315.1943219,0
+CMI.US,D,19860507,000000,4.37766,4.47448,4.36277,4.47448,439818.19820577,0
+CMI.US,D,19860508,000000,4.50476,4.60128,4.50476,4.58639,1819353.3426681,0
+CMI.US,D,19860509,000000,4.56424,4.58639,4.54169,4.57914,159836.20283107,0
+CMI.US,D,19860512,000000,4.57914,4.6686,4.57914,4.6686,529928.30797081,0
+CMI.US,D,19860513,000000,4.67606,4.72083,4.63137,4.72083,429089.92949203,0
+CMI.US,D,19860514,000000,4.69075,4.72083,4.65371,4.68331,616822.89650338,0
+CMI.US,D,19860515,000000,4.6686,4.72083,4.6686,4.68331,511693.4146344,0
+CMI.US,D,19860516,000000,4.6686,4.6686,4.65371,4.65371,128729.01980047,0
+CMI.US,D,19860519,000000,4.64626,4.65371,4.64626,4.64626,293930.88770305,0
+CMI.US,D,19860520,000000,4.65371,4.73554,4.64626,4.72083,1322681.3410906,0
+CMI.US,D,19860521,000000,4.72083,4.78013,4.72083,4.78013,999783.20943159,0
+CMI.US,D,19860522,000000,4.76562,4.78013,4.76562,4.77277,248876.85329696,0
+CMI.US,D,19860523,000000,4.84754,4.86194,4.76562,4.84754,747700.01919003,0
+CMI.US,D,19860527,000000,4.83264,4.83264,4.75033,4.8249,109416.50335346,0
+CMI.US,D,19860528,000000,4.81001,4.8249,4.79521,4.8249,183435.74076256,0
+CMI.US,D,19860529,000000,4.81775,4.81775,4.67606,4.70555,1747481.1876688,0
+CMI.US,D,19860530,000000,4.67606,4.75798,4.67606,4.72799,525639.24553345,0
+CMI.US,D,19860602,000000,4.71329,4.75033,4.70555,4.72083,298218.92966397,0
+CMI.US,D,19860603,000000,4.69075,4.69075,4.5714,4.59392,601802.50392302,0
+CMI.US,D,19860604,000000,4.58639,4.60883,4.58639,4.60883,846384.17192405,0
+CMI.US,D,19860605,000000,4.59392,4.62373,4.5714,4.5714,175928.09566345,0
+CMI.US,D,19860606,000000,4.5714,4.58639,4.5566,4.56424,264966.70517648,0
+CMI.US,D,19860609,000000,4.56424,4.56424,4.51927,4.52681,660804.41018103,0
+CMI.US,D,19860610,000000,4.51927,4.58639,4.51181,4.5566,1083460.2357788,0
+CMI.US,D,19860611,000000,4.56424,4.56424,4.47448,4.49702,692982.07298721,0
+CMI.US,D,19860612,000000,4.49702,4.50476,4.40706,4.40706,1305512.8456239,0
+CMI.US,D,19860613,000000,4.42225,4.45233,4.415,4.45233,188798.34440478,0
+CMI.US,D,19860616,000000,4.45233,4.51927,4.45233,4.50476,340055.40188473,0
+CMI.US,D,19860617,000000,4.49702,4.49702,4.40706,4.42979,402274.87032808,0
+CMI.US,D,19860618,000000,4.43734,4.43734,4.34033,4.34777,1893370.5391243,0
+CMI.US,D,19860619,000000,4.33278,4.34033,4.30308,4.31779,325042.15263938,0
+CMI.US,D,19860620,000000,4.31779,4.40706,4.31779,4.40706,195240.61211045,0
+CMI.US,D,19860623,000000,4.40706,4.40706,4.33278,4.34033,295004.42890793,0
+CMI.US,D,19860624,000000,4.34033,4.4003,4.31779,4.38521,389403.60111032,0
+CMI.US,D,19860625,000000,4.37766,4.48947,4.37766,4.46742,409786.5973329,0
+CMI.US,D,19860626,000000,4.48203,4.53426,4.415,4.44498,703713.40313023,0
+CMI.US,D,19860627,000000,4.43734,4.43734,4.37766,4.40706,155547.14039373,0
+CMI.US,D,19860630,000000,4.4003,4.42225,4.4003,4.415,190946.44729096,0
+CMI.US,D,19860701,000000,4.37041,4.48947,4.37041,4.48947,599658.48294255,0
+CMI.US,D,19860702,000000,4.47448,4.52681,4.43734,4.43734,567474.69727779,0
+CMI.US,D,19860703,000000,4.45233,4.45233,4.40706,4.40706,245657.25015877,0
+CMI.US,D,19860707,000000,4.40706,4.42979,4.38521,4.42225,433383.0738351,0
+CMI.US,D,19860708,000000,4.40706,4.42225,4.37041,4.42225,281058.59800886,0
+CMI.US,D,19860709,000000,4.4003,4.415,4.37766,4.40706,301442.61470789,0
+CMI.US,D,19860710,000000,4.40706,4.415,4.34033,4.38521,565330.67629733,0
+CMI.US,D,19860711,000000,4.37766,4.38521,4.35521,4.35521,275692.93293735,0
+CMI.US,D,19860714,000000,4.37041,4.37041,4.35521,4.35521,445180.80184799,0
+CMI.US,D,19860715,000000,4.34033,4.37766,4.19872,4.19872,1757136.935654,0
+CMI.US,D,19860716,000000,4.22851,4.23587,4.22067,4.22067,540653.51525525,0
+CMI.US,D,19860717,000000,4.22851,4.23587,4.17638,4.17638,487020.33549803,0
+CMI.US,D,19860718,000000,4.18374,4.18374,4.04213,4.04213,1969537.8794196,0
+CMI.US,D,19860721,000000,4.03419,4.03419,3.96031,3.96031,1162836.974448,0
+CMI.US,D,19860722,000000,3.92268,3.94493,3.85574,3.86309,921476.95053801,0
+CMI.US,D,19860723,000000,3.86309,3.8928,3.86309,3.87789,187721.74177061,0
+CMI.US,D,19860724,000000,3.87789,3.87789,3.78118,3.78118,785236.20373271,0
+CMI.US,D,19860725,000000,3.77343,3.77343,3.70641,3.72855,736964.60714129,0
+CMI.US,D,19860728,000000,3.70641,3.70641,3.57989,3.57989,819564.01037793,0
+CMI.US,D,19860729,000000,3.54981,3.54981,3.453,3.49033,750912.47899321,0
+CMI.US,D,19860730,000000,3.51247,3.54227,3.49033,3.53492,586784.15229551,0
+CMI.US,D,19860731,000000,3.53492,3.53492,3.48259,3.50523,562109.03220628,0
+CMI.US,D,19860801,000000,3.49033,3.54227,3.47514,3.47514,1790387.1191886,0
+CMI.US,D,19860804,000000,3.46025,3.46025,3.39332,3.46025,1541516.3887502,0
+CMI.US,D,19860805,000000,3.47514,3.49033,3.44535,3.453,114780.12747212,0
+CMI.US,D,19860806,000000,3.47514,3.52737,3.44535,3.51247,310016.65767685,0
+CMI.US,D,19860807,000000,3.51247,3.51247,3.46779,3.51247,342201.46381804,0
+CMI.US,D,19860808,000000,3.51992,3.60194,3.51247,3.55727,598582.90078482,0
+CMI.US,D,19860811,000000,3.57989,3.60969,3.57989,3.5947,371165.64634461,0
+CMI.US,D,19860812,000000,3.57989,3.67641,3.57225,3.66192,379747.85312503,0
+CMI.US,D,19860813,000000,3.66192,3.80323,3.66192,3.77343,2307444.1579417,0
+CMI.US,D,19860814,000000,3.77343,3.94493,3.75863,3.88544,590000.69400441,0
+CMI.US,D,19860815,000000,3.88544,3.88544,3.80323,3.80323,332548.77726205,0
+CMI.US,D,19860818,000000,3.82596,3.85574,3.80323,3.82596,379747.85312503,0
+CMI.US,D,19860819,000000,3.78833,3.81086,3.77343,3.81086,251020.87427742,0
+CMI.US,D,19860820,000000,3.82596,3.83321,3.78833,3.83321,159836.20283107,0
+CMI.US,D,19860821,000000,3.84095,3.84095,3.77343,3.77343,449472.92571462,0
+CMI.US,D,19860822,000000,3.78833,3.78833,3.74375,3.77343,60070.345080737,0
+CMI.US,D,19860825,000000,3.67641,3.75129,3.67641,3.67641,355073.75351223,0
+CMI.US,D,19860826,000000,3.66192,3.69906,3.66192,3.69906,492382.93914025,0
+CMI.US,D,19860827,000000,3.71357,3.87789,3.71357,3.86309,424801.88753112,0
+CMI.US,D,19860828,000000,3.84791,4.01214,3.84791,3.98216,411930.61831337,0
+CMI.US,D,19860829,000000,4.0047,4.10171,4.0047,4.0047,800260.6782188,0
+CMI.US,D,19860902,000000,3.99706,4.07947,3.98216,4.07947,805621.24090815,0
+CMI.US,D,19860903,000000,4.07947,4.07947,3.9898,4.02734,483799.7118834,0
+CMI.US,D,19860904,000000,4.04949,4.07947,4.01214,4.07163,964383.90253435,0
+CMI.US,D,19860905,000000,4.07947,4.09455,4.02734,4.02734,1045914.8669483,0
+CMI.US,D,19860908,000000,4.01214,4.04949,3.94493,4.04949,843162.52783299,0
+CMI.US,D,19860909,000000,4.07947,4.07947,4.04949,4.04949,448397.34355689,0
+CMI.US,D,19860910,000000,4.02734,4.02734,3.99706,4.0047,219913.69124682,0
+CMI.US,D,19860911,000000,3.9898,3.9898,3.84791,3.86309,358295.39760329,0
+CMI.US,D,19860912,000000,3.84791,3.86309,3.69906,3.78118,513840.49704414,0
+CMI.US,D,19860915,000000,3.79608,3.86309,3.78118,3.85574,216691.02667934,0
+CMI.US,D,19860916,000000,3.82596,3.86309,3.79608,3.86309,194164.00947629,0
+CMI.US,D,19860917,000000,3.86309,3.96031,3.86309,3.93767,499896.70709794,0
+CMI.US,D,19860918,000000,3.95256,3.95256,3.86309,3.86309,379747.85312503,0
+CMI.US,D,19860919,000000,3.81086,3.82596,3.78118,3.79608,424801.88753112,0
+CMI.US,D,19860922,000000,3.81812,3.98216,3.81812,3.98216,224200.7127313,0
+CMI.US,D,19860923,000000,4.0047,4.0047,3.94493,3.95256,78307.279370008,0
+CMI.US,D,19860924,000000,3.94493,3.96031,3.92268,3.92268,146965.95408974,0
+CMI.US,D,19860925,000000,3.92268,3.97481,3.92268,3.97481,233859.52214588,0
+CMI.US,D,19860926,000000,3.97481,3.98216,3.94493,3.96031,171638.01274968,0
+CMI.US,D,19860929,000000,3.94493,3.94493,3.87789,3.8928,249944.27164326,0
+CMI.US,D,19860930,000000,3.88544,3.99706,3.88544,3.96031,213473.464494,0
+CMI.US,D,19861001,000000,3.98216,4.09455,3.98216,4.02734,263893.16397161,0
+CMI.US,D,19861002,000000,4.04949,4.04949,3.98216,4.0047,248876.85329696,0
+CMI.US,D,19861003,000000,4.01969,4.13121,4.01969,4.10171,259600.01962854,0
+CMI.US,D,19861006,000000,4.08662,4.14659,4.08662,4.14659,57929.385529572,0
+CMI.US,D,19861007,000000,4.14659,4.31779,4.11641,4.28074,515982.47707174,0
+CMI.US,D,19861008,000000,4.28074,4.34777,4.28074,4.33278,292857.34649818,0
+CMI.US,D,19861009,000000,4.33278,4.33278,4.29555,4.31779,348636.58818871,0
+CMI.US,D,19861010,000000,4.29555,4.31779,4.26565,4.26565,93326.651473944,0
+CMI.US,D,19861013,000000,4.28074,4.2881,4.28074,4.2881,240291.58508726,0
+CMI.US,D,19861014,000000,4.2881,4.33278,4.26565,4.28074,84748.526599254,0
+CMI.US,D,19861015,000000,4.29555,4.34777,4.28074,4.34777,331475.23605718,0
+CMI.US,D,19861016,000000,4.36277,4.40706,4.31779,4.31779,310016.65767685,0
+CMI.US,D,19861017,000000,4.29555,4.29555,4.22067,4.25085,232783.93998815,0
+CMI.US,D,19861020,000000,4.25085,4.25085,4.21362,4.21362,77233.738165132,0
+CMI.US,D,19861021,000000,4.22851,4.25085,4.21362,4.25085,82600.423713074,0
+CMI.US,D,19861022,000000,4.25085,4.29555,4.25085,4.29555,577126.36335736,0
+CMI.US,D,19861023,000000,4.28074,4.29555,4.25811,4.2881,196311.09188604,0
+CMI.US,D,19861024,000000,4.2732,4.28074,4.23587,4.28074,238145.52315394,0
+CMI.US,D,19861027,000000,4.28074,4.28074,4.14659,4.14659,462349.29731454,0
+CMI.US,D,19861028,000000,4.14659,4.21362,4.11641,4.11641,2273118.3922493,0
+CMI.US,D,19861029,000000,4.05664,4.14659,4.02734,4.14659,1269044.0794276,0
+CMI.US,D,19861030,000000,4.16149,4.22851,4.13885,4.13885,229567.39827925,0
+CMI.US,D,19861031,000000,4.14659,4.14659,4.07947,4.13121,291782.78481687,0
+CMI.US,D,19861103,000000,4.11641,4.13885,4.11641,4.13885,215618.50595089,0
+CMI.US,D,19861104,000000,4.11641,4.13121,4.09455,4.11641,1993134.3559218,0
+CMI.US,D,19861105,000000,4.11641,4.13885,4.10171,4.13121,659733.93040545,0
+CMI.US,D,19861106,000000,4.13885,4.13885,4.10171,4.12405,293930.88770305,0
+CMI.US,D,19861107,000000,4.11641,4.18374,4.11641,4.16149,1071660.4668131,0
+CMI.US,D,19861110,000000,4.15374,4.18374,4.13121,4.18374,135166.18512399,0
+CMI.US,D,19861111,000000,4.18374,4.21362,4.18374,4.19872,105125.39996326,0
+CMI.US,D,19861112,000000,4.19872,4.25085,4.19108,4.25085,131945.56150937,0
+CMI.US,D,19861113,000000,4.25085,4.25085,4.16149,4.18374,246725.68898148,0
+CMI.US,D,19861114,000000,4.18374,4.19872,4.16854,4.18374,225276.29488903,0
+CMI.US,D,19861117,000000,4.18374,4.21362,4.18374,4.19108,167346.90935947,0
+CMI.US,D,19861118,000000,4.18374,4.18374,4.13121,4.13121,345426.16933839,0
+CMI.US,D,19861119,000000,4.09455,4.11641,4.07947,4.11641,672604.17914677,0
+CMI.US,D,19861120,000000,4.12405,4.19108,4.09455,4.19108,659733.93040545,0
+CMI.US,D,19861121,000000,4.19872,4.29555,4.19872,4.28074,507402.31124419,0
+CMI.US,D,19861124,000000,4.34777,4.34777,4.24332,4.34777,209183.38158023,0
+CMI.US,D,19861125,000000,4.33278,4.34777,4.31779,4.32543,130869.97935164,0
+CMI.US,D,19861126,000000,4.32543,4.34033,4.29555,4.33278,1132806.3940516,0
+CMI.US,D,19861128,000000,4.33278,4.33278,4.30308,4.30308,99763.81679747,0
+CMI.US,D,19861201,000000,4.31779,4.33278,4.2881,4.33278,1008365.416212,0
+CMI.US,D,19861202,000000,4.31779,4.42979,4.31779,4.42979,1804332.9500877,0
+CMI.US,D,19861203,000000,4.42979,4.48947,4.40706,4.47448,256383.47791964,0
+CMI.US,D,19861204,000000,4.47448,4.58639,4.47448,4.58639,260674.58130985,0
+CMI.US,D,19861205,000000,4.5714,4.61627,4.53426,4.54169,222055.67127441,0
+CMI.US,D,19861208,000000,4.52681,4.52681,4.47448,4.51927,170562.43059194,0
+CMI.US,D,19861209,000000,4.51181,4.51181,4.48947,4.48947,34326.78616879,0
+CMI.US,D,19861210,000000,4.49702,4.51181,4.45919,4.51181,247800.25066279,0
+CMI.US,D,19861211,000000,4.49702,4.51927,4.46742,4.51927,274620.41220891,0
+CMI.US,D,19861212,000000,4.50476,4.52681,4.49702,4.50476,385109.43629082,0
+CMI.US,D,19861215,000000,4.48947,4.51927,4.45919,4.51927,213473.464494,0
+CMI.US,D,19861216,000000,4.51927,4.52681,4.46742,4.46742,397981.72598501,0
+CMI.US,D,19861217,000000,4.45233,4.45919,4.37766,4.38521,301442.61470789,0
+CMI.US,D,19861218,000000,4.37766,4.42225,4.37766,4.4003,335767.3599238,0
+CMI.US,D,19861219,000000,4.37766,4.50476,4.37041,4.50476,1308730.4078093,0
+CMI.US,D,19861222,000000,4.48947,4.48947,4.42225,4.45233,613603.2933652,0
+CMI.US,D,19861223,000000,4.46742,4.48947,4.42979,4.44498,581422.56912971,0
+CMI.US,D,19861224,000000,4.44498,4.51181,4.44498,4.48947,238145.52315394,0
+CMI.US,D,19861226,000000,4.46742,4.47448,4.45233,4.46742,61143.886285613,0
+CMI.US,D,19861229,000000,4.45233,4.65371,4.45233,4.5566,513840.49704414,0
+CMI.US,D,19861230,000000,4.53426,4.53426,4.48947,4.52681,129799.49957606,0
+CMI.US,D,19861231,000000,4.52681,4.5714,4.52681,4.52681,149110.99554663,0
+CMI.US,D,19870102,000000,4.52681,4.60128,4.52681,4.58639,130869.97935164,0
+CMI.US,D,19870105,000000,4.60128,4.75798,4.60128,4.74297,802404.69919925,0
+CMI.US,D,19870106,000000,4.74297,4.74297,4.63871,4.65371,356146.27424067,0
+CMI.US,D,19870107,000000,4.63871,4.6686,4.60128,4.64626,144816.83072713,0
+CMI.US,D,19870108,000000,4.64626,4.64626,4.58639,4.61627,251020.87427742,0
+CMI.US,D,19870109,000000,4.62373,4.72083,4.62373,4.70555,632909.68695361,0
+CMI.US,D,19870112,000000,4.72799,4.75033,4.69075,4.69075,248876.85329696,0
+CMI.US,D,19870113,000000,4.69075,4.72083,4.69075,4.69859,100836.33752591,0
+CMI.US,D,19870114,000000,4.71329,4.74297,4.69859,4.72799,263893.16397161,0
+CMI.US,D,19870115,000000,4.74297,4.8249,4.72083,4.81775,535293.97304232,0
+CMI.US,D,19870116,000000,4.81001,4.88469,4.81001,4.84754,463419.77709011,0
+CMI.US,D,19870119,000000,4.83264,4.88469,4.8249,4.85498,559967.05217868,0
+CMI.US,D,19870120,000000,4.8398,5.03392,4.8398,4.99639,997640.20892756,0
+CMI.US,D,19870121,000000,5.01139,5.01903,4.93662,4.94435,303581.53330618,0
+CMI.US,D,19870122,000000,4.90711,4.99639,4.89232,4.9666,1003000.7716169,0
+CMI.US,D,19870123,000000,4.9666,4.99639,4.8249,4.8398,1376315.5413242,0
+CMI.US,D,19870126,000000,4.8398,4.8398,4.78786,4.78786,184507.24101458,0
+CMI.US,D,19870127,000000,4.79521,4.87733,4.78786,4.84754,692982.07298721,0
+CMI.US,D,19870128,000000,4.86998,4.95916,4.86998,4.9517,289636.72288355,0
+CMI.US,D,19870129,000000,4.94435,4.99639,4.94435,4.95916,997640.20892756,0
+CMI.US,D,19870130,000000,4.94435,4.97435,4.92202,4.97435,330400.67437587,0
+CMI.US,D,19870202,000000,4.95916,5.10105,4.95916,5.09389,806698.86401876,0
+CMI.US,D,19870203,000000,5.09389,5.15338,5.06352,5.08587,617893.37627896,0
+CMI.US,D,19870204,000000,5.09389,5.17563,5.07117,5.13838,567474.69727779,0
+CMI.US,D,19870205,000000,5.13074,5.26499,5.13074,5.26499,3396266.9973628,0
+CMI.US,D,19870206,000000,5.27998,5.34682,5.27998,5.34682,436598.59506757,0
+CMI.US,D,19870209,000000,5.33241,5.36191,5.29497,5.30997,319674.446615,0
+CMI.US,D,19870210,000000,5.30223,5.30223,5.19777,5.2352,244579.62704817,0
+CMI.US,D,19870211,000000,5.22766,5.36191,5.14554,5.36191,413001.09808894,0
+CMI.US,D,19870212,000000,5.36191,5.36191,5.27998,5.30223,533148.93158544,0
+CMI.US,D,19870213,000000,5.30223,5.34682,5.27998,5.34682,283202.61898933,0
+CMI.US,D,19870217,000000,5.33241,5.43668,5.33241,5.41414,370093.12561617,0
+CMI.US,D,19870218,000000,5.46607,5.48098,5.39944,5.39944,686542.86671083,0
+CMI.US,D,19870219,000000,5.4065,5.46607,5.4065,5.46607,249944.27164326,0
+CMI.US,D,19870220,000000,5.47411,5.49625,5.46607,5.49625,1407424.7653075,0
+CMI.US,D,19870223,000000,5.48911,5.5036,5.44412,5.44412,1230421.0874864,0
+CMI.US,D,19870224,000000,5.44412,5.48911,5.44412,5.44412,144816.83072713,0
+CMI.US,D,19870225,000000,5.44412,5.5036,5.44412,5.49625,446253.32257642,0
+CMI.US,D,19870226,000000,5.47411,5.55574,5.4065,5.55574,913965.22353318,0
+CMI.US,D,19870227,000000,5.63815,5.86186,5.63815,5.67519,1797901.9076228,0
+CMI.US,D,19870302,000000,5.63815,5.63815,5.46607,5.46607,340055.40188473,0
+CMI.US,D,19870303,000000,5.46607,5.5036,5.41414,5.45931,408711.01517517,0
+CMI.US,D,19870304,000000,5.44412,5.45157,5.39944,5.45157,503114.26928328,0
+CMI.US,D,19870305,000000,5.44412,5.44412,5.34682,5.4065,428018.42924001,0
+CMI.US,D,19870306,000000,5.42903,5.63815,5.39944,5.60082,640421.41395844,0
+CMI.US,D,19870309,000000,5.60082,5.60082,5.55574,5.57867,261748.12251473,0
+CMI.US,D,19870310,000000,5.53388,5.57064,5.48911,5.53388,487020.33549803,0
+CMI.US,D,19870311,000000,5.53388,5.62296,5.5036,5.61532,416221.72170357,0
+CMI.US,D,19870312,000000,5.58543,5.65285,5.54094,5.62296,861404.56450442,0
+CMI.US,D,19870313,000000,5.63815,5.63815,5.5186,5.5186,113711.68864939,0
+CMI.US,D,19870316,000000,5.5186,5.5186,5.41414,5.45157,574984.38332976,0
+CMI.US,D,19870317,000000,5.45157,5.45157,5.34682,5.42903,446253.32257642,0
+CMI.US,D,19870318,000000,5.4065,5.45157,5.33241,5.36955,608236.60781725,0
+CMI.US,D,19870319,000000,5.36955,5.5036,5.36955,5.41414,1514699.2886334,0
+CMI.US,D,19870320,000000,5.42903,5.5036,5.42903,5.48911,459126.63274704,0
+CMI.US,D,19870323,000000,5.48911,5.5036,5.46607,5.48911,863548.58548487,0
+CMI.US,D,19870324,000000,5.46607,5.53388,5.45157,5.53388,351857.21180333,0
+CMI.US,D,19870325,000000,5.53388,5.53388,5.5036,5.5036,196311.09188604,0
+CMI.US,D,19870326,000000,5.47411,5.63815,5.47411,5.63815,1029822.974116,0
+CMI.US,D,19870327,000000,5.63815,5.63815,5.57064,5.58543,515982.47707174,0
+CMI.US,D,19870330,000000,5.56349,5.56349,5.41414,5.43668,462349.29731454,0
+CMI.US,D,19870331,000000,5.43668,5.48911,5.39944,5.45931,406564.95324185,0
+CMI.US,D,19870401,000000,5.46607,5.55574,5.38435,5.51136,415147.16002226,0
+CMI.US,D,19870402,000000,5.51136,5.51136,5.39944,5.4065,229567.39827925,0
+CMI.US,D,19870403,000000,5.4065,5.46607,5.33966,5.44412,499896.70709794,0
+CMI.US,D,19870406,000000,5.43668,5.55574,5.43668,5.52585,1739973.5425696,0
+CMI.US,D,19870407,000000,5.5186,5.63815,5.5186,5.55574,2677538.3040343,0
+CMI.US,D,19870408,000000,5.55574,5.7722,5.55574,5.75731,1247586.5215237,0
+CMI.US,D,19870409,000000,5.74222,5.74977,5.57064,5.63815,1176787.9077292,0
+CMI.US,D,19870410,000000,5.62296,5.67519,5.58543,5.67519,797041.07508061,0
+CMI.US,D,19870413,000000,5.67519,5.67519,5.45157,5.45157,192017.94754297,0
+CMI.US,D,19870414,000000,5.41414,5.41414,5.26499,5.30997,471998.92244124,0
+CMI.US,D,19870415,000000,5.33241,5.39159,5.33241,5.39159,313237.28129147,0
+CMI.US,D,19870416,000000,5.4065,5.55574,5.39944,5.53388,446253.32257642,0
+CMI.US,D,19870420,000000,5.52585,5.52585,5.41414,5.44412,518132.62091079,0
+CMI.US,D,19870421,000000,5.45931,5.65285,5.43668,5.65285,1196096.3422705,0
+CMI.US,D,19870422,000000,5.63815,5.67519,5.62296,5.63815,185583.84364874,0
+CMI.US,D,19870423,000000,5.6304,5.63815,5.5186,5.53388,654367.24485749,0
+CMI.US,D,19870424,000000,5.53388,5.95879,5.5036,5.87667,3087323.8808908,0
+CMI.US,D,19870427,000000,5.7873,5.7873,5.68263,5.71997,942935.52891834,0
+CMI.US,D,19870428,000000,5.70498,5.8018,5.70498,5.71997,210253.86135581,0
+CMI.US,D,19870429,000000,5.71282,5.7873,5.70498,5.75731,896807.95330738,0
+CMI.US,D,19870430,000000,5.74222,5.74222,5.69028,5.69028,529928.30797081,0
+CMI.US,D,19870501,000000,5.69754,5.7722,5.65285,5.7722,885005.12291233,0
+CMI.US,D,19870504,000000,5.75731,5.7873,5.69028,5.7873,622185.5001456,0
+CMI.US,D,19870505,000000,5.7722,6.01063,5.7722,6.01063,879642.51927011,0
+CMI.US,D,19870506,000000,6.01856,6.1824,6.01856,6.16761,1271189.1208844,0
+CMI.US,D,19870507,000000,6.13782,6.13782,5.98838,6.12998,1497532.8341198,0
+CMI.US,D,19870508,000000,6.11548,6.12998,6.08549,6.08549,730529.48277062,0
+CMI.US,D,19870511,000000,6.08549,6.20494,6.06325,6.06325,728386.48226659,0
+CMI.US,D,19870512,000000,6.06325,6.06325,5.95879,6.01856,2018881.9967395,0
+CMI.US,D,19870513,000000,6.04796,6.04796,5.98093,5.98093,583565.56963374,0
+CMI.US,D,19870514,000000,5.99582,6.10784,5.99582,6.10019,986912.96069026,0
+CMI.US,D,19870515,000000,6.07785,6.07785,6.05551,6.07785,447328.90473417,0
+CMI.US,D,19870518,000000,6.07049,6.1824,6.07049,6.16761,664020.95188993,0
+CMI.US,D,19870519,000000,6.18966,6.31676,6.18966,6.21954,1786100.0977042,0
+CMI.US,D,19870520,000000,6.21954,6.21954,6.02571,6.02571,1792535.2220749,0
+CMI.US,D,19870521,000000,6.04796,6.06325,5.98093,5.99582,706934.02674485,0
+CMI.US,D,19870522,000000,6.01063,6.07049,6.01063,6.04081,861404.56450442,0
+CMI.US,D,19870526,000000,6.10784,6.11548,6.02571,6.10784,437676.21817818,0
+CMI.US,D,19870527,000000,6.11548,6.15281,6.10019,6.15281,378672.2709673,0
+CMI.US,D,19870528,000000,6.15968,6.33891,6.15968,6.32391,630766.68644958,0
+CMI.US,D,19870529,000000,6.33891,6.40583,6.32391,6.33891,312166.80151589,0
+CMI.US,D,19870601,000000,6.39133,6.39133,6.28696,6.28696,542797.5362357,0
+CMI.US,D,19870602,000000,6.29412,6.29412,6.20494,6.28696,519203.10068636,0
+CMI.US,D,19870603,000000,6.3091,6.36879,6.3091,6.32391,491311.43888825,0
+CMI.US,D,19870604,000000,6.3091,6.33891,6.28696,6.29412,257454.97817166,0
+CMI.US,D,19870605,000000,6.3091,6.3539,6.27932,6.33155,266037.18495206,0
+CMI.US,D,19870608,000000,6.34625,6.38339,6.32391,6.36879,220978.04816383,0
+CMI.US,D,19870609,000000,6.36879,6.45806,6.3539,6.41367,475224.64843801,0
+CMI.US,D,19870610,000000,6.41367,6.42837,6.38339,6.38339,210253.86135581,0
+CMI.US,D,19870611,000000,6.37644,6.40583,6.36879,6.39133,93326.651473944,0
+CMI.US,D,19870612,000000,6.40583,6.45806,6.39133,6.39133,642564.41446247,0
+CMI.US,D,19870615,000000,6.39849,6.4809,6.37644,6.39133,821710.07231125,0
+CMI.US,D,19870616,000000,6.39849,6.42837,6.39133,6.39849,287490.66095024,0
+CMI.US,D,19870617,000000,6.3539,6.3539,6.11548,6.15968,1037330.619215,0
+CMI.US,D,19870618,000000,6.16761,6.16761,6.04796,6.09284,1505043.5406482,0
+CMI.US,D,19870619,000000,6.10019,6.10784,6.04796,6.10784,417289.14004986,0
+CMI.US,D,19870622,000000,6.10784,6.15281,6.07785,6.15281,464493.31829499,0
+CMI.US,D,19870623,000000,6.1824,6.27167,6.1824,6.23425,233859.52214588,0
+CMI.US,D,19870624,000000,6.21954,6.23425,6.11548,6.14497,139456.26803778,0
+CMI.US,D,19870625,000000,6.13782,6.21954,6.13782,6.20494,135166.18512399,0
+CMI.US,D,19870626,000000,6.20494,6.20494,6.15281,6.16761,422654.80512137,0
+CMI.US,D,19870629,000000,6.1824,6.21954,6.1824,6.21954,340055.40188473,0
+CMI.US,D,19870630,000000,6.21954,6.21954,6.15281,6.16761,494533.0829793,0
+CMI.US,D,19870701,000000,6.16761,6.16761,6.13782,6.15281,614674.7936172,0
+CMI.US,D,19870702,000000,6.16761,6.20494,6.15281,6.15281,89035.548083739,0
+CMI.US,D,19870706,000000,6.16761,6.16761,6.10019,6.10019,631835.12527231,0
+CMI.US,D,19870707,000000,6.08549,6.13782,6.06325,6.13782,566403.19702577,0
+CMI.US,D,19870708,000000,6.10019,6.10019,5.83933,5.89892,1397770.0377988,0
+CMI.US,D,19870709,000000,5.89892,5.89892,5.79465,5.79465,2790175.4310023,0
+CMI.US,D,19870710,000000,5.82463,5.82463,5.77975,5.77975,482731.27306069,0
+CMI.US,D,19870713,000000,5.79465,5.79465,5.70498,5.7873,1087753.3801219,0
+CMI.US,D,19870714,000000,5.84678,6.03326,5.84678,6.03326,765931.85109716,0
+CMI.US,D,19870715,000000,6.01856,6.03326,5.98093,6.01856,386185.01844855,0
+CMI.US,D,19870716,000000,6.02571,6.11548,6.02571,6.08549,701571.42310264,0
+CMI.US,D,19870717,000000,6.10784,6.13782,6.09284,6.13782,186658.40533005,0
+CMI.US,D,19870720,000000,6.11548,6.11548,6.03326,6.04081,285348.68092264,0
+CMI.US,D,19870721,000000,6.02571,6.02571,5.94359,5.96603,102985.46088853,0
+CMI.US,D,19870722,000000,5.97358,5.98093,5.9289,5.97358,110497.18789335,0
+CMI.US,D,19870723,000000,5.95879,5.98093,5.9289,5.98093,70797.593318039,0
+CMI.US,D,19870724,000000,5.96603,6.00348,5.96603,5.98838,80457.423209047,0
+CMI.US,D,19870727,000000,5.98093,6.01856,5.67519,5.70498,1644497.7677331,0
+CMI.US,D,19870728,000000,5.65285,5.69028,5.60816,5.6453,1699207.5501245,0
+CMI.US,D,19870729,000000,5.65285,5.65285,5.61532,5.63815,1003000.7716169,0
+CMI.US,D,19870730,000000,5.63815,5.63815,5.57867,5.58543,419439.2838889,0
+CMI.US,D,19870731,000000,5.57064,5.59327,5.5036,5.59327,2867414.2715497,0
+CMI.US,D,19870803,000000,5.58543,5.62296,5.57064,5.58543,2857759.5440409,0
+CMI.US,D,19870804,000000,5.60816,5.69028,5.56349,5.67519,874279.91562789,0
+CMI.US,D,19870805,000000,5.69028,5.73487,5.68263,5.73487,1941642.1357158,0
+CMI.US,D,19870806,000000,5.77975,5.9289,5.72752,5.9289,1137094.4360125,0
+CMI.US,D,19870807,000000,5.98838,6.03326,5.98093,5.98093,880709.93761641,0
+CMI.US,D,19870810,000000,5.96603,6.08549,5.94359,6.08549,777732.64053933,0
+CMI.US,D,19870811,000000,6.06325,6.3539,6.06325,6.23425,1958811.6516587,0
+CMI.US,D,19870812,000000,6.25688,6.27167,6.13782,6.15281,1235786.7525579,0
+CMI.US,D,19870813,000000,6.10019,6.24944,6.10019,6.23425,464493.31829499,0
+CMI.US,D,19870814,000000,6.23425,6.27932,6.21954,6.25688,156619.66112218,0
+CMI.US,D,19870817,000000,6.25688,6.25688,6.15281,6.15968,288566.24310797,0
+CMI.US,D,19870818,000000,6.10784,6.11548,5.98093,5.99582,316455.86395324,0
+CMI.US,D,19870819,000000,6.01856,6.08549,6.01856,6.08549,108349.08500717,0
+CMI.US,D,19870820,000000,6.13782,6.13782,5.94359,6.08549,461274.73563322,0
+CMI.US,D,19870821,000000,6.10019,6.12292,6.01856,6.06325,774512.0169247,0
+CMI.US,D,19870824,000000,6.04796,6.04796,5.98093,5.98093,90111.130241473,0
+CMI.US,D,19870825,000000,5.99582,6.01856,5.9289,5.93635,283202.61898933,0
+CMI.US,D,19870826,000000,5.89892,5.914,5.85403,5.89892,834588.48486402,0
+CMI.US,D,19870827,000000,5.89136,5.93635,5.86186,5.93635,345426.16933839,0
+CMI.US,D,19870828,000000,5.94359,5.94359,5.914,5.94359,64367.571329527,0
+CMI.US,D,19870831,000000,5.92097,5.99582,5.92097,5.95879,157692.1818506,0
+CMI.US,D,19870901,000000,5.97358,5.98838,5.95879,5.95879,283202.61898933,0
+CMI.US,D,19870902,000000,5.94359,5.94359,5.79465,5.85403,535293.97304232,0
+CMI.US,D,19870903,000000,5.85403,5.89136,5.75731,5.77975,405491.41203697,0
+CMI.US,D,19870904,000000,5.82463,5.83149,5.75731,5.77975,185583.84364874,0
+CMI.US,D,19870908,000000,5.75731,5.75731,5.62296,5.66011,229567.39827925,0
+CMI.US,D,19870909,000000,5.66784,5.66784,5.55574,5.57064,676895.28253699,0
+CMI.US,D,19870910,000000,5.56349,5.62296,5.51136,5.5186,1079164.0300065,0
+CMI.US,D,19870911,000000,5.5186,5.62296,5.5186,5.62296,960091.77866772,0
+CMI.US,D,19870914,000000,5.63815,5.66011,5.60816,5.66011,241369.20819785,0
+CMI.US,D,19870915,000000,5.63815,5.66011,5.62296,5.63815,238145.52315394,0
+CMI.US,D,19870916,000000,5.62296,5.74977,5.60816,5.67519,375456.74973482,0
+CMI.US,D,19870917,000000,5.68263,5.71282,5.66011,5.67519,739111.68955104,0
+CMI.US,D,19870918,000000,5.66011,5.71997,5.66011,5.68263,367948.08415928,0
+CMI.US,D,19870921,000000,5.68263,5.69028,5.67519,5.67519,389403.60111032,0
+CMI.US,D,19870922,000000,5.67519,5.77975,5.63815,5.77975,477366.62846561,0
+CMI.US,D,19870923,000000,5.77975,5.85403,5.71282,5.85403,532080.4927627,0
+CMI.US,D,19870924,000000,5.84678,5.94359,5.84678,5.86186,1035187.618711,0
+CMI.US,D,19870925,000000,5.84678,5.84678,5.60816,5.69028,1213262.7967841,0
+CMI.US,D,19870928,000000,5.75731,5.83933,5.74222,5.79465,303581.53330618,0
+CMI.US,D,19870929,000000,5.8018,5.82463,5.77975,5.77975,181288.65835281,0
+CMI.US,D,19870930,000000,5.77975,5.83149,5.77975,5.80964,349708.08844072,0
+CMI.US,D,19871001,000000,5.83149,5.86186,5.83149,5.86186,178074.15759677,0
+CMI.US,D,19871002,000000,5.88431,5.914,5.88431,5.914,188798.34440478,0
+CMI.US,D,19871005,000000,5.914,5.95115,5.89892,5.90656,738039.16882259,0
+CMI.US,D,19871006,000000,5.90656,5.90656,5.63815,5.66011,317529.40515811,0
+CMI.US,D,19871007,000000,5.6304,5.6304,5.48911,5.5186,1213262.7967841,0
+CMI.US,D,19871008,000000,5.49625,5.49625,5.33241,5.36955,788457.84782376,0
+CMI.US,D,19871009,000000,5.38435,5.38435,5.17563,5.18297,1067368.3429464,0
+CMI.US,D,19871012,000000,5.16063,5.16063,4.9517,4.9517,437676.21817818,0
+CMI.US,D,19871013,000000,4.98169,5.07117,4.9517,4.98169,1639139.2459966,0
+CMI.US,D,19871014,000000,4.91457,4.91457,4.78013,4.81775,1994205.8561739,0
+CMI.US,D,19871015,000000,4.78013,4.81775,4.64626,4.76562,552460.42755601,0
+CMI.US,D,19871016,000000,4.72799,4.75033,4.60883,4.63137,337913.42185713,0
+CMI.US,D,19871019,000000,4.5566,4.5566,3.76628,3.76628,755201.54143056,0
+CMI.US,D,19871020,000000,3.76628,3.80323,3.16196,3.37078,1145679.7042222,0
+CMI.US,D,19871021,000000,3.37078,3.47514,3.26641,3.26641,1924480.7835842,0
+CMI.US,D,19871022,000000,3.09503,3.19909,3.09503,3.18439,2398625.7679587,0
+CMI.US,D,19871023,000000,3.18439,3.25152,3.13196,3.25152,930059.15731842,0
+CMI.US,D,19871026,000000,3.25152,3.25152,3.06514,3.07248,1542584.827573,0
+CMI.US,D,19871027,000000,3.10218,3.19909,3.0425,3.0425,633986.28958778,0
+CMI.US,D,19871028,000000,3.05024,3.16196,2.97546,3.13962,716581.6109187,0
+CMI.US,D,19871029,000000,3.19909,3.21437,3.15461,3.19909,1498602.2934189,0
+CMI.US,D,19871030,000000,3.31884,3.37078,3.31884,3.32599,1198237.3018216,0
+CMI.US,D,19871102,000000,3.20664,3.25152,3.08013,3.16196,1892294.9569666,0
+CMI.US,D,19871103,000000,3.16196,3.16196,3.07248,3.16196,393691.64307123,0
+CMI.US,D,19871104,000000,3.16196,3.22937,3.10982,3.11737,225276.29488903,0
+CMI.US,D,19871105,000000,3.11737,3.37078,3.11737,3.31129,812059.42670812,0
+CMI.US,D,19871106,000000,3.39332,3.43046,3.36333,3.38577,1107062.8351396,0
+CMI.US,D,19871109,000000,3.37078,3.37078,3.26641,3.29641,600727.94224171,0
+CMI.US,D,19871110,000000,3.30385,3.30385,3.22937,3.24408,1006223.4361844,0
+CMI.US,D,19871111,000000,3.24408,3.30385,3.22937,3.30385,713368.13063908,0
+CMI.US,D,19871112,000000,3.30385,3.41556,3.30385,3.37078,318602.94636298,0
+CMI.US,D,19871113,000000,3.35599,3.39332,3.31129,3.31129,164127.30622127,0
+CMI.US,D,19871116,000000,3.32599,3.38577,3.32599,3.35599,273547.89148046,0
+CMI.US,D,19871117,000000,3.35599,3.38577,3.34844,3.35599,1124225.2077477,0
+CMI.US,D,19871118,000000,3.34844,3.37078,3.28856,3.37078,459126.63274704,0
+CMI.US,D,19871119,000000,3.34844,3.37078,3.33364,3.33364,586784.15229551,0
+CMI.US,D,19871120,000000,3.31884,3.35599,3.30385,3.30385,986912.96069026,0
+CMI.US,D,19871123,000000,3.30385,3.30385,3.24408,3.25916,1151042.3078644,0
+CMI.US,D,19871124,000000,3.23662,3.24408,3.1695,3.24408,1514699.2886334,0
+CMI.US,D,19871125,000000,3.24408,3.28856,3.22937,3.24408,266037.18495206,0
+CMI.US,D,19871127,000000,3.24408,3.24408,3.22144,3.23662,181288.65835281,0
+CMI.US,D,19871130,000000,3.19909,3.19909,3.03544,3.0425,331475.23605718,0
+CMI.US,D,19871201,000000,3.02789,3.11737,3.02789,3.0425,582494.06938172,0
+CMI.US,D,19871202,000000,3.02789,3.02789,2.87875,2.92305,783093.20322868,0
+CMI.US,D,19871203,000000,2.90835,2.91628,2.85622,2.85622,568548.23848266,0
+CMI.US,D,19871204,000000,2.83387,2.97546,2.83387,2.97546,178074.15759677,0
+CMI.US,D,19871207,000000,2.98321,3.01281,2.97546,2.99027,620039.43821229,0
+CMI.US,D,19871208,000000,3.02045,3.08013,2.99027,3.08013,957950.81911656,0
+CMI.US,D,19871209,000000,3.06514,3.13196,3.0425,3.10982,299294.51182171,0
+CMI.US,D,19871210,000000,3.06514,3.13196,3.0425,3.08758,974039.65051964,0
+CMI.US,D,19871211,000000,3.09503,3.13196,3.08758,3.13196,574984.38332976,0
+CMI.US,D,19871214,000000,3.14726,3.22144,3.13196,3.22144,1216479.3384931,0
+CMI.US,D,19871215,000000,3.23662,3.23662,3.1695,3.19195,595361.25669377,0
+CMI.US,D,19871216,000000,3.17685,3.19195,3.11737,3.19195,620039.43821229,0
+CMI.US,D,19871217,000000,3.19909,3.24408,3.19195,3.19909,894654.74803904,0
+CMI.US,D,19871218,000000,3.19909,3.24408,3.19909,3.23662,930059.15731842,0
+CMI.US,D,19871221,000000,3.23662,3.28856,3.22144,3.26641,602875.02465146,0
+CMI.US,D,19871222,000000,3.27386,3.32599,3.26641,3.32599,649004.64121529,0
+CMI.US,D,19871223,000000,3.34099,3.46025,3.34099,3.453,258528.51937653,0
+CMI.US,D,19871224,000000,3.438,3.53492,3.438,3.44535,178074.15759677,0
+CMI.US,D,19871228,000000,3.438,3.438,3.39332,3.39332,165199.82694971,0
+CMI.US,D,19871229,000000,3.36333,3.37823,3.34099,3.34099,178074.15759677,0
+CMI.US,D,19871230,000000,3.35599,3.40822,3.34099,3.36333,141602.32997109,0
+CMI.US,D,19871231,000000,3.34844,3.36333,3.27386,3.28856,232783.93998815,0
+CMI.US,D,19880104,000000,3.31884,3.51247,3.31884,3.51247,202745.19578028,0
+CMI.US,D,19880105,000000,3.66937,3.7215,3.60194,3.63889,706934.02674485,0
+CMI.US,D,19880106,000000,3.61665,3.61665,3.565,3.57225,160909.74403594,0
+CMI.US,D,19880107,000000,3.55727,3.58715,3.54227,3.58715,822784.63399256,0
+CMI.US,D,19880108,000000,3.54981,3.54981,3.43046,3.43046,941858.92628418,0
+CMI.US,D,19880111,000000,3.44535,3.44535,3.36333,3.40047,141602.32997109,0
+CMI.US,D,19880112,000000,3.43046,3.43046,3.28141,3.34844,263893.16397161,0
+CMI.US,D,19880113,000000,3.33364,3.33364,3.28141,3.28856,264966.70517648,0
+CMI.US,D,19880114,000000,3.29641,3.29641,3.23662,3.27386,114780.12747212,0
+CMI.US,D,19880115,000000,3.31884,3.37823,3.28141,3.28856,474149.06628027,0
+CMI.US,D,19880118,000000,3.29641,3.29641,3.24408,3.27386,192017.94754297,0
+CMI.US,D,19880119,000000,3.28141,3.32599,3.27386,3.28856,289636.72288355,0
+CMI.US,D,19880120,000000,3.25152,3.25152,3.1695,3.1695,490235.85673051,0
+CMI.US,D,19880121,000000,3.18439,3.18439,3.02789,3.06514,644714.55830151,0
+CMI.US,D,19880122,000000,3.08013,3.08013,3.00566,3.02789,625402.04185451,0
+CMI.US,D,19880125,000000,3.07248,3.08758,3.0425,3.07248,666164.97287039,0
+CMI.US,D,19880126,000000,3.08013,3.09503,3.07248,3.08013,845314.7126249,0
+CMI.US,D,19880127,000000,3.08013,3.17685,3.07248,3.08013,959021.29889213,0
+CMI.US,D,19880128,000000,3.08758,3.18439,3.07248,3.18439,366875.56343083,0
+CMI.US,D,19880129,000000,3.22144,3.25152,3.19909,3.22144,1092040.4016064,0
+CMI.US,D,19880201,000000,3.22144,3.25152,3.20664,3.22144,328253.59196612,0
+CMI.US,D,19880202,000000,3.22937,3.28856,3.19909,3.28856,579276.5071964,0
+CMI.US,D,19880203,000000,3.28141,3.36333,3.28141,3.33364,982619.81634719,0
+CMI.US,D,19880204,000000,3.33364,3.35599,3.32599,3.34099,304654.05403463,0
+CMI.US,D,19880205,000000,3.35599,3.40047,3.34099,3.34844,289636.72288355,0
+CMI.US,D,19880208,000000,3.33364,3.33364,3.24408,3.25152,273547.89148046,0
+CMI.US,D,19880209,000000,3.25152,3.25152,3.19909,3.22144,572843.42377859,0
+CMI.US,D,19880210,000000,3.19909,3.25152,3.19909,3.25152,758422.16504517,0
+CMI.US,D,19880211,000000,3.28141,3.40822,3.28141,3.39332,207037.31964691,0
+CMI.US,D,19880212,000000,3.39332,3.51247,3.39332,3.44535,616822.89650338,0
+CMI.US,D,19880216,000000,3.453,3.453,3.39332,3.40822,583565.56963374,0
+CMI.US,D,19880217,000000,3.438,3.565,3.438,3.49738,1188585.6357421,0
+CMI.US,D,19880218,000000,3.49738,3.5947,3.49738,3.55727,1718521.0870479,0
+CMI.US,D,19880219,000000,3.57225,3.58715,3.53492,3.57225,2288137.7643534,0
+CMI.US,D,19880222,000000,3.565,3.69906,3.565,3.69906,1065226.3629188,0
+CMI.US,D,19880223,000000,3.70641,3.81812,3.70641,3.75129,649004.64121529,0
+CMI.US,D,19880224,000000,3.74375,3.79608,3.70641,3.74375,802404.69919925,0
+CMI.US,D,19880225,000000,3.75129,3.83321,3.72855,3.78118,698349.77901158,0
+CMI.US,D,19880226,000000,3.79608,3.94493,3.79608,3.92993,556749.48999335,0
+CMI.US,D,19880229,000000,3.93767,3.9898,3.92268,3.92268,601802.50392302,0
+CMI.US,D,19880301,000000,3.92268,3.92993,3.83321,3.85574,720872.71430891,0
+CMI.US,D,19880302,000000,3.87789,3.9898,3.87789,3.9898,1054495.0327759,0
+CMI.US,D,19880303,000000,3.9898,4.09455,3.9898,4.06447,828148.25811121,0
+CMI.US,D,19880304,000000,4.07947,4.07947,3.93767,3.9898,577126.36335736,0
+CMI.US,D,19880307,000000,3.97481,3.9898,3.93767,3.98216,703713.40313023,0
+CMI.US,D,19880308,000000,3.97481,3.9898,3.94493,3.9898,125509.41666228,0
+CMI.US,D,19880309,000000,3.9898,4.06447,3.96746,4.0047,851748.81651913,0
+CMI.US,D,19880310,000000,4.04213,4.18374,3.98216,3.98216,1108131.2739623,0
+CMI.US,D,19880311,000000,3.98216,4.03419,3.93767,4.03419,676895.28253699,0
+CMI.US,D,19880314,000000,4.02734,4.17638,4.02734,4.14659,2029611.2859297,0
+CMI.US,D,19880315,000000,4.14659,4.14659,4.07163,4.11641,131945.56150937,0
+CMI.US,D,19880316,000000,4.11641,4.11641,4.02734,4.03419,136236.66489958,0
+CMI.US,D,19880317,000000,4.04949,4.13885,4.04213,4.12405,417289.14004986,0
+CMI.US,D,19880318,000000,4.16854,4.16854,4.09455,4.09455,1097403.0052485,0
+CMI.US,D,19880321,000000,4.07947,4.19108,4.06447,4.19108,573908.80117203,0
+CMI.US,D,19880322,000000,4.19872,4.25085,4.19872,4.24332,1246515.0212716,0
+CMI.US,D,19880323,000000,4.23587,4.2732,4.22067,4.22851,865690.56551248,0
+CMI.US,D,19880324,000000,4.18374,4.18374,4.08662,4.11641,470932.52457138,0
+CMI.US,D,19880325,000000,4.10171,4.14659,4.03419,4.04213,592149.81736701,0
+CMI.US,D,19880328,000000,4.0047,4.03419,3.9898,4.01969,318602.94636298,0
+CMI.US,D,19880329,000000,4.02734,4.07163,4.02734,4.04949,197383.61261447,0
+CMI.US,D,19880330,000000,4.06447,4.11641,4.04213,4.04949,630766.68644958,0
+CMI.US,D,19880331,000000,4.03419,4.04949,4.0047,4.02734,200599.13384696,0
+CMI.US,D,19880404,000000,4.01969,4.04213,3.9898,4.0047,345426.16933839,0
+CMI.US,D,19880405,000000,4.01969,4.11641,4.01969,4.11641,377604.852621,0
+CMI.US,D,19880406,000000,4.14659,4.24332,4.11641,4.24332,996570.74962841,0
+CMI.US,D,19880407,000000,4.2732,4.2881,4.22067,4.23587,389403.60111032,0
+CMI.US,D,19880408,000000,4.22851,4.26565,4.19872,4.25085,901093.95431543,0
+CMI.US,D,19880411,000000,4.25085,4.2732,4.22851,4.25085,1067368.3429464,0
+CMI.US,D,19880412,000000,4.25085,4.26565,4.24332,4.26565,151253.99605066,0
+CMI.US,D,19880413,000000,4.25085,4.25085,4.11641,4.13885,3958380.1114747,0
+CMI.US,D,19880414,000000,4.08662,4.08662,3.90034,3.90034,713368.13063908,0
+CMI.US,D,19880415,000000,3.8928,3.8928,3.69906,3.74375,1897662.662991,0
+CMI.US,D,19880418,000000,3.75863,3.77343,3.70641,3.74375,397981.72598501,0
+CMI.US,D,19880419,000000,3.75863,3.81812,3.75863,3.75863,536365.47329434,0
+CMI.US,D,19880420,000000,3.75129,3.77343,3.75129,3.77343,196311.09188604,0
+CMI.US,D,19880421,000000,3.75129,3.82596,3.75129,3.79608,666164.97287039,0
+CMI.US,D,19880422,000000,3.79608,3.82596,3.79608,3.79608,479510.64944607,0
+CMI.US,D,19880425,000000,3.77343,3.78833,3.74375,3.77343,357221.85639841,0
+CMI.US,D,19880426,000000,3.78833,3.79608,3.74375,3.74375,242438.66749701,0
+CMI.US,D,19880427,000000,3.73639,3.74375,3.70641,3.70641,274620.41220891,0
+CMI.US,D,19880428,000000,3.69906,3.70641,3.65418,3.66937,753056.49997367,0
+CMI.US,D,19880429,000000,3.67641,3.67641,3.54981,3.58715,1045914.8669483,0
+CMI.US,D,19880502,000000,3.60969,3.65418,3.5947,3.65418,380818.33290061,0
+CMI.US,D,19880503,000000,3.63889,3.74375,3.63889,3.73639,241369.20819785,0
+CMI.US,D,19880504,000000,3.73639,3.78118,3.72855,3.75129,1796826.3254651,0
+CMI.US,D,19880505,000000,3.73639,3.78118,3.73639,3.77343,743405.85437054,0
+CMI.US,D,19880506,000000,3.75129,3.79608,3.75129,3.78118,581422.56912971,0
+CMI.US,D,19880509,000000,3.78833,3.78833,3.75129,3.75129,142673.8302231,0
+CMI.US,D,19880510,000000,3.79608,3.84791,3.78118,3.78833,812059.42670812,0
+CMI.US,D,19880511,000000,3.77343,3.78118,3.70641,3.70641,1226135.0864783,0
+CMI.US,D,19880512,000000,3.7215,3.73639,3.69142,3.72855,366875.56343083,0
+CMI.US,D,19880513,000000,3.72855,3.75129,3.7215,3.72855,80457.423209047,0
+CMI.US,D,19880516,000000,3.74375,3.75129,3.70641,3.75129,220978.04816383,0
+CMI.US,D,19880517,000000,3.75863,3.77343,3.7215,3.7215,467709.86000389,0
+CMI.US,D,19880518,000000,3.7215,3.73639,3.63203,3.63203,1229347.5462815,0
+CMI.US,D,19880519,000000,3.63889,3.68407,3.63203,3.68407,306801.13644438,0
+CMI.US,D,19880520,000000,3.66937,3.69142,3.63889,3.66937,260674.58130985,0
+CMI.US,D,19880523,000000,3.66937,3.66937,3.62428,3.63889,304654.05403463,0
+CMI.US,D,19880524,000000,3.65418,3.69142,3.63889,3.67641,489165.37695492,0
+CMI.US,D,19880525,000000,3.66937,3.76628,3.66937,3.76628,276761.37176008,0
+CMI.US,D,19880526,000000,3.75863,3.78118,3.75129,3.75129,718729.71380488,0
+CMI.US,D,19880527,000000,3.72855,3.73639,3.71357,3.7215,247800.25066279,0
+CMI.US,D,19880531,000000,3.76628,3.76628,3.48259,3.49033,2366448.1051527,0
+CMI.US,D,19880601,000000,3.49738,3.5947,3.49738,3.5947,2030678.7042759,0
+CMI.US,D,19880602,000000,3.5947,3.64673,3.57989,3.61665,850679.35721997,0
+CMI.US,D,19880603,000000,3.61665,3.62428,3.5947,3.62428,660804.41018103,0
+CMI.US,D,19880606,000000,3.63889,3.66192,3.62428,3.63889,107275.5438023,0
+CMI.US,D,19880607,000000,3.66192,3.67641,3.63889,3.63889,213473.464494,0
+CMI.US,D,19880608,000000,3.62428,3.76628,3.62428,3.75863,198454.09239007,0
+CMI.US,D,19880609,000000,3.80323,3.84791,3.78118,3.80323,571764.78019157,0
+CMI.US,D,19880610,000000,3.81086,3.82596,3.80323,3.80323,107275.5438023,0
+CMI.US,D,19880613,000000,3.81086,3.81086,3.77343,3.79608,459126.63274704,0
+CMI.US,D,19880614,000000,3.81086,3.87045,3.80323,3.83321,1244368.9593383,0
+CMI.US,D,19880615,000000,3.81812,3.85574,3.81812,3.85574,505254.20835801,0
+CMI.US,D,19880616,000000,3.92268,4.01214,3.8928,4.0047,1254021.6458943,0
+CMI.US,D,19880617,000000,3.9898,4.01214,3.9898,4.01214,1026605.4119306,0
+CMI.US,D,19880620,000000,4.04213,4.04213,3.9898,3.99706,318602.94636298,0
+CMI.US,D,19880621,000000,3.99706,3.99706,3.98216,3.98216,186658.40533005,0
+CMI.US,D,19880622,000000,3.9898,4.02734,3.9898,4.01214,161982.26476439,0
+CMI.US,D,19880623,000000,4.01214,4.01214,3.98216,3.98216,251020.87427742,0
+CMI.US,D,19880624,000000,3.99706,4.01214,3.99706,3.99706,418363.70173117,0
+CMI.US,D,19880627,000000,3.9898,3.9898,3.96031,3.96031,934348.21975577,0
+CMI.US,D,19880628,000000,3.94493,4.0047,3.94493,4.0047,1692772.4257538,0
+CMI.US,D,19880629,000000,3.9898,3.9898,3.94493,3.94493,278910.49512268,0
+CMI.US,D,19880630,000000,3.94493,3.98216,3.94493,3.98216,80457.423209047,0
+CMI.US,D,19880701,000000,3.98216,3.98216,3.95256,3.96746,213473.464494,0
+CMI.US,D,19880705,000000,3.95256,3.98216,3.94493,3.95256,290711.28456486,0
+CMI.US,D,19880706,000000,3.95256,3.96746,3.94493,3.95256,99763.81679747,0
+CMI.US,D,19880707,000000,3.93767,3.95256,3.92268,3.94493,534218.39088458,0
+CMI.US,D,19880708,000000,3.95256,3.96031,3.91522,3.91522,96544.213659278,0
+CMI.US,D,19880711,000000,3.90034,3.91522,3.8928,3.91522,291782.78481687,0
+CMI.US,D,19880712,000000,3.90034,3.90778,3.83321,3.85574,320746.96734344,0
+CMI.US,D,19880713,000000,3.85574,3.87045,3.82596,3.83321,124434.85498097,0
+CMI.US,D,19880714,000000,3.83321,3.83321,3.80323,3.82596,125509.41666228,0
+CMI.US,D,19880715,000000,3.83321,3.83321,3.80323,3.81812,105125.39996326,0
+CMI.US,D,19880718,000000,3.81812,3.81812,3.72855,3.75129,947221.52992639,0
+CMI.US,D,19880719,000000,3.75863,3.75863,3.72855,3.72855,169489.9098635,0
+CMI.US,D,19880720,000000,3.72855,3.72855,3.71357,3.72855,220978.04816383,0
+CMI.US,D,19880721,000000,3.72855,3.72855,3.7215,3.7215,79378.779622021,0
+CMI.US,D,19880722,000000,3.71357,3.7215,3.66937,3.68407,107275.5438023,0
+CMI.US,D,19880725,000000,3.70641,3.72855,3.68407,3.7215,497743.50182961,0
+CMI.US,D,19880726,000000,3.7215,3.7215,3.71357,3.7215,114780.12747212,0
+CMI.US,D,19880727,000000,3.7215,3.75129,3.7215,3.73639,154474.61966529,0
+CMI.US,D,19880728,000000,3.72855,3.73639,3.71357,3.7215,740182.16932661,0
+CMI.US,D,19880729,000000,3.75129,3.78118,3.73639,3.77343,348636.58818871,0
+CMI.US,D,19880801,000000,3.77343,3.77343,3.75129,3.75129,204893.29866646,0
+CMI.US,D,19880802,000000,3.77343,3.77343,3.75863,3.75863,232783.93998815,0
+CMI.US,D,19880803,000000,3.75863,3.76628,3.73639,3.76628,298218.92966397,0
+CMI.US,D,19880804,000000,3.76628,3.76628,3.75129,3.75129,850679.35721997,0
+CMI.US,D,19880805,000000,3.75863,3.75863,3.71357,3.71357,160909.74403594,0
+CMI.US,D,19880808,000000,3.69906,3.71357,3.69906,3.70641,246725.68898148,0
+CMI.US,D,19880809,000000,3.68407,3.69906,3.63203,3.64673,154474.61966529,0
+CMI.US,D,19880810,000000,3.63203,3.66192,3.61665,3.62428,554602.40758361,0
+CMI.US,D,19880811,000000,3.61665,3.61665,3.57225,3.57225,119070.21038589,0
+CMI.US,D,19880812,000000,3.57989,3.5947,3.565,3.58715,377604.852621,0
+CMI.US,D,19880815,000000,3.57225,3.57225,3.565,3.565,180216.13762436,0
+CMI.US,D,19880816,000000,3.54981,3.565,3.53492,3.53492,344345.4847985,0
+CMI.US,D,19880817,000000,3.51992,3.52737,3.4232,3.43046,423732.42823197,0
+CMI.US,D,19880818,000000,3.43046,3.49033,3.43046,3.49033,291782.78481687,0
+CMI.US,D,19880819,000000,3.47514,3.47514,3.43046,3.43046,182361.17908125,0
+CMI.US,D,19880822,000000,3.40822,3.43046,3.37823,3.38577,112634.0655388,0
+CMI.US,D,19880823,000000,3.38577,3.38577,3.32599,3.32599,316455.86395324,0
+CMI.US,D,19880824,000000,3.32599,3.35599,3.30385,3.34099,968676.02640099,0
+CMI.US,D,19880825,000000,3.35599,3.35599,3.29641,3.33364,863548.58548487,0
+CMI.US,D,19880826,000000,3.32599,3.34099,3.29641,3.32599,70797.593318039,0
+CMI.US,D,19880829,000000,3.33364,3.37823,3.31884,3.35599,426947.94946444,0
+CMI.US,D,19880830,000000,3.36333,3.37078,3.34099,3.35599,461274.73563322,0
+CMI.US,D,19880831,000000,3.37823,3.37823,3.28856,3.29641,572843.42377859,0
+CMI.US,D,19880901,000000,3.29641,3.32599,3.27386,3.28141,310016.65767685,0
+CMI.US,D,19880902,000000,3.28141,3.28141,3.23662,3.24408,537434.93259349,0
+CMI.US,D,19880906,000000,3.24408,3.34099,3.24408,3.34099,381888.81267619,0
+CMI.US,D,19880907,000000,3.34099,3.35599,3.29641,3.30385,490235.85673051,0
+CMI.US,D,19880908,000000,3.30385,3.30385,3.27386,3.28141,1385970.2688329,0
+CMI.US,D,19880909,000000,3.29641,3.32599,3.27386,3.31884,1417078.4723401,0
+CMI.US,D,19880912,000000,3.32599,3.34099,3.30385,3.32599,264966.70517648,0
+CMI.US,D,19880913,000000,3.31884,3.40047,3.30385,3.37823,2744046.834915,0
+CMI.US,D,19880914,000000,3.40047,3.47514,3.37823,3.43046,1127441.7494565,0
+CMI.US,D,19880915,000000,3.4232,3.64673,3.4232,3.63203,2439394.8218333,0
+CMI.US,D,19880916,000000,3.57989,3.60194,3.54227,3.58715,727310.90010886,0
+CMI.US,D,19880919,000000,3.58715,3.58715,3.53492,3.57989,354002.25326022,0
+CMI.US,D,19880920,000000,3.57989,3.57989,3.55727,3.57225,379747.85312503,0
+CMI.US,D,19880921,000000,3.58715,3.5947,3.54981,3.55727,834588.48486402,0
+CMI.US,D,19880922,000000,3.54981,3.54981,3.49033,3.51247,283202.61898933,0
+CMI.US,D,19880923,000000,3.50523,3.50523,3.46779,3.46779,213473.464494,0
+CMI.US,D,19880926,000000,3.46779,3.46779,3.43046,3.46779,617893.37627896,0
+CMI.US,D,19880927,000000,3.47514,3.47514,3.43046,3.46779,174849.45207643,0
+CMI.US,D,19880928,000000,3.453,3.49033,3.453,3.49033,247800.25066279,0
+CMI.US,D,19880929,000000,3.50523,3.53492,3.49033,3.53492,227418.27491664,0
+CMI.US,D,19880930,000000,3.55727,3.55727,3.49738,3.49738,421588.40725151,0
+CMI.US,D,19881003,000000,3.51247,3.53492,3.47514,3.51247,149110.99554663,0
+CMI.US,D,19881004,000000,3.51247,3.51247,3.40047,3.40047,440892.75988707,0
+CMI.US,D,19881005,000000,3.41556,3.46779,3.40822,3.453,1175712.3255715,0
+CMI.US,D,19881006,000000,3.43046,3.49738,3.43046,3.49738,422654.80512137,0
+CMI.US,D,19881007,000000,3.49738,3.51992,3.49033,3.51992,439818.19820577,0
+CMI.US,D,19881010,000000,3.51992,3.54981,3.50523,3.54981,192017.94754297,0
+CMI.US,D,19881011,000000,3.55727,3.55727,3.54227,3.54981,124434.85498097,0
+CMI.US,D,19881012,000000,3.54981,3.54981,3.50523,3.51247,253163.87478144,0
+CMI.US,D,19881013,000000,3.51992,3.51992,3.46779,3.47514,253163.87478144,0
+CMI.US,D,19881014,000000,3.47514,3.47514,3.453,3.453,79378.779622021,0
+CMI.US,D,19881017,000000,3.453,3.46025,3.453,3.46025,104053.89971124,0
+CMI.US,D,19881018,000000,3.46025,3.50523,3.453,3.50523,677966.78278899,0
+CMI.US,D,19881019,000000,3.50523,3.50523,3.46025,3.49033,143744.30999869,0
+CMI.US,D,19881020,000000,3.47514,3.57225,3.47514,3.57225,437676.21817818,0
+CMI.US,D,19881021,000000,3.57225,3.68407,3.54981,3.67641,1225061.5452735,0
+CMI.US,D,19881024,000000,3.66192,3.66937,3.63203,3.63203,961170.42225474,0
+CMI.US,D,19881025,000000,3.62428,3.63203,3.57989,3.57989,446253.32257642,0
+CMI.US,D,19881026,000000,3.58715,3.66192,3.57225,3.63203,336836.81922296,0
+CMI.US,D,19881027,000000,3.63203,3.63203,3.58715,3.58715,236006.60455563,0
+CMI.US,D,19881028,000000,3.58715,3.60194,3.57225,3.57989,55783.323596253,0
+CMI.US,D,19881031,000000,3.58715,3.60194,3.57989,3.5947,851748.81651913,0
+CMI.US,D,19881101,000000,3.58715,3.60969,3.54981,3.55727,1341986.7142025,0
+CMI.US,D,19881102,000000,3.55727,3.60194,3.54981,3.5947,600727.94224171,0
+CMI.US,D,19881103,000000,3.60969,3.66937,3.5947,3.63889,900023.47453984,0
+CMI.US,D,19881104,000000,3.62428,3.63203,3.58715,3.5947,202745.19578028,0
+CMI.US,D,19881107,000000,3.57989,3.57989,3.53492,3.55727,1419224.5342733,0
+CMI.US,D,19881108,000000,3.54227,3.55727,3.53492,3.54227,2737611.7105443,0
+CMI.US,D,19881109,000000,3.53492,3.54227,3.51992,3.51992,323966.57048163,0
+CMI.US,D,19881110,000000,3.51992,3.54227,3.51247,3.54227,1243295.4181334,0
+CMI.US,D,19881111,000000,3.53492,3.53492,3.49738,3.49738,144816.83072713,0
+CMI.US,D,19881114,000000,3.50523,3.50523,3.49033,3.50523,161982.26476439,0
+CMI.US,D,19881115,000000,3.50523,3.50523,3.49033,3.49033,295004.42890793,0
+CMI.US,D,19881116,000000,3.49033,3.49738,3.4232,3.43046,273547.89148046,0
+CMI.US,D,19881117,000000,3.41556,3.47514,3.41556,3.47514,359367.91833173,0
+CMI.US,D,19881118,000000,3.47514,3.49738,3.47514,3.49738,128729.01980047,0
+CMI.US,D,19881121,000000,3.49738,3.49738,3.47514,3.49738,97616.734387721,0
+CMI.US,D,19881122,000000,3.47514,3.49033,3.46779,3.47514,230642.98043699,0
+CMI.US,D,19881123,000000,3.46779,3.49033,3.46779,3.49033,116927.20988186,0
+CMI.US,D,19881125,000000,3.46025,3.47514,3.44535,3.453,238145.52315394,0
+CMI.US,D,19881128,000000,3.438,3.453,3.438,3.453,272475.37075202,0
+CMI.US,D,19881129,000000,3.43046,3.453,3.43046,3.438,194164.00947629,0
+CMI.US,D,19881130,000000,3.453,3.46025,3.43046,3.453,598582.90078482,0
+CMI.US,D,19881201,000000,3.46025,3.46025,3.438,3.453,74021.278361954,0
+CMI.US,D,19881202,000000,3.438,3.46025,3.43046,3.438,216691.02667934,0
+CMI.US,D,19881205,000000,3.438,3.49033,3.438,3.48259,181288.65835281,0
+CMI.US,D,19881206,000000,3.49033,3.51247,3.47514,3.48259,198454.09239007,0
+CMI.US,D,19881207,000000,3.48259,3.49738,3.46025,3.49738,138384.76778576,0
+CMI.US,D,19881208,000000,3.49033,3.51247,3.49033,3.49738,585711.63156706,0
+CMI.US,D,19881209,000000,3.51247,3.51247,3.49738,3.51247,153400.05798398,0
+CMI.US,D,19881212,000000,3.51992,3.54227,3.49738,3.54227,168420.45056434,0
+CMI.US,D,19881213,000000,3.54227,3.54227,3.52737,3.52737,258528.51937653,0
+CMI.US,D,19881214,000000,3.51992,3.52737,3.49033,3.49738,197383.61261447,0
+CMI.US,D,19881215,000000,3.49033,3.51247,3.49033,3.49033,410858.09758492,0
+CMI.US,D,19881216,000000,3.49033,3.53492,3.49033,3.53492,450549.52834879,0
+CMI.US,D,19881219,000000,3.52737,3.57225,3.51247,3.57225,1158548.9324871,0
+CMI.US,D,19881220,000000,3.57989,3.74375,3.57989,3.73639,3481015.5239621,0
+CMI.US,D,19881221,000000,3.74375,4.16854,3.74375,4.16854,12344999.317791,0
+CMI.US,D,19881222,000000,4.14659,4.5714,4.11641,4.22851,8174218.2625505,0
+CMI.US,D,19881223,000000,4.23587,4.94435,4.23587,4.86998,10877503.186926,0
+CMI.US,D,19881227,000000,4.81775,4.85498,4.59392,4.66096,3420942.117452,0
+CMI.US,D,19881228,000000,4.65371,4.71329,4.63137,4.63871,1264750.9350845,0
+CMI.US,D,19881229,000000,4.63871,4.72799,4.63871,4.69075,2118645.813537,0
+CMI.US,D,19881230,000000,4.69075,4.69075,4.63871,4.67606,471998.92244124,0
+CMI.US,D,19890103,000000,4.65371,4.69075,4.52681,4.61627,1137094.4360125,0
+CMI.US,D,19890104,000000,4.61627,4.67606,4.61627,4.67606,378672.2709673,0
+CMI.US,D,19890105,000000,4.66096,4.72083,4.65371,4.66096,715513.17209597,0
+CMI.US,D,19890106,000000,4.65371,4.71329,4.64626,4.65371,1024460.3704737,0
+CMI.US,D,19890109,000000,4.67606,4.81775,4.67606,4.80295,1938428.6554361,0
+CMI.US,D,19890110,000000,4.80295,4.80295,4.74297,4.74297,583565.56963374,0
+CMI.US,D,19890111,000000,4.74297,4.75798,4.69075,4.72799,630766.68644958,0
+CMI.US,D,19890112,000000,4.72799,4.72799,4.66096,4.67606,355073.75351223,0
+CMI.US,D,19890113,000000,4.66096,4.71329,4.66096,4.69075,580350.04840128,0
+CMI.US,D,19890116,000000,4.64626,4.66096,4.57914,4.63871,312166.80151589,0
+CMI.US,D,19890117,000000,4.61627,4.61627,4.57914,4.61627,738039.16882259,0
+CMI.US,D,19890118,000000,4.63871,4.66096,4.61627,4.63871,104053.89971124,0
+CMI.US,D,19890119,000000,4.63871,4.64626,4.57914,4.57914,533148.93158544,0
+CMI.US,D,19890120,000000,4.60128,4.65371,4.57914,4.61627,629687.02238613,0
+CMI.US,D,19890123,000000,4.63871,4.67606,4.63137,4.65371,598582.90078482,0
+CMI.US,D,19890124,000000,4.63137,4.71329,4.61627,4.69075,450549.52834879,0
+CMI.US,D,19890125,000000,4.71329,4.71329,4.67606,4.71329,495600.50132558,0
+CMI.US,D,19890126,000000,4.69075,4.78013,4.67606,4.76562,529928.30797081,0
+CMI.US,D,19890127,000000,4.76562,4.77277,4.74297,4.76562,366875.56343083,0
+CMI.US,D,19890130,000000,4.74297,4.76562,4.72799,4.72799,267108.68520408,0
+CMI.US,D,19890131,000000,4.74297,4.74297,4.69075,4.69859,415147.16002226,0
+CMI.US,D,19890201,000000,4.69075,4.69075,4.63871,4.64626,809914.38525123,0
+CMI.US,D,19890202,000000,4.65371,4.66096,4.63137,4.66096,201670.63409897,0
+CMI.US,D,19890203,000000,4.67606,4.76562,4.67606,4.72083,714436.56946182,0
+CMI.US,D,19890206,000000,4.72083,4.72799,4.67606,4.67606,325042.15263938,0
+CMI.US,D,19890207,000000,4.67606,4.72083,4.67606,4.68331,165199.82694971,0
+CMI.US,D,19890208,000000,4.86998,4.89232,4.8398,4.84754,1475003.775964,0
+CMI.US,D,19890209,000000,4.8398,4.86998,4.78786,4.78786,673671.59749307,0
+CMI.US,D,19890210,000000,4.77277,4.77277,4.72083,4.73554,300363.97112085,0
+CMI.US,D,19890213,000000,4.72083,4.72799,4.71329,4.72799,258528.51937653,0
+CMI.US,D,19890214,000000,4.72799,4.72799,4.69859,4.69859,543873.11839344,0
+CMI.US,D,19890215,000000,4.69859,4.72799,4.69859,4.71329,669385.59648501,0
+CMI.US,D,19890216,000000,4.72799,4.74297,4.72799,4.72799,234932.04287432,0
+CMI.US,D,19890217,000000,4.72799,4.72799,4.69859,4.71329,159836.20283107,0
+CMI.US,D,19890221,000000,4.69075,4.71329,4.69075,4.69859,380818.33290061,0
+CMI.US,D,19890222,000000,4.71329,4.72083,4.64626,4.65371,312166.80151589,0
+CMI.US,D,19890223,000000,4.66096,4.69859,4.66096,4.67606,341129.96356603,0
+CMI.US,D,19890224,000000,4.68331,4.68331,4.6686,4.6686,166272.34767816,0
+CMI.US,D,19890227,000000,4.66096,4.66096,4.64626,4.66096,573908.80117203,0
+CMI.US,D,19890228,000000,4.6686,4.67606,4.63137,4.6686,181288.65835281,0
+CMI.US,D,19890301,000000,4.72083,4.72083,4.60128,4.60128,1086676.7774877,0
+CMI.US,D,19890302,000000,4.58639,4.62373,4.54925,4.62373,624332.58255535,0
+CMI.US,D,19890303,000000,4.60128,4.62373,4.58639,4.60128,213473.464494,0
+CMI.US,D,19890306,000000,4.63871,4.63871,4.62373,4.63871,375456.74973482,0
+CMI.US,D,19890307,000000,4.63137,4.63137,4.58639,4.60128,165199.82694971,0
+CMI.US,D,19890308,000000,4.60883,4.60883,4.60128,4.60128,91180.589540626,0
+CMI.US,D,19890309,000000,4.60128,4.60883,4.57914,4.57914,157692.1818506,0
+CMI.US,D,19890310,000000,4.57914,4.60128,4.57914,4.60128,183435.74076256,0
+CMI.US,D,19890313,000000,4.59392,4.60883,4.58639,4.58639,79378.779622021,0
+CMI.US,D,19890314,000000,4.60128,4.60128,4.57914,4.57914,115855.70962986,0
+CMI.US,D,19890315,000000,4.56424,4.58639,4.54925,4.56424,207037.31964691,0
+CMI.US,D,19890316,000000,4.54925,4.56424,4.54169,4.54925,296074.90868351,0
+CMI.US,D,19890317,000000,4.47448,4.51927,4.4003,4.415,531002.86965212,0
+CMI.US,D,19890320,000000,4.4003,4.44498,4.36277,4.44498,606090.54588393,0
+CMI.US,D,19890321,000000,4.46742,4.51927,4.46742,4.49702,343275.00502291,0
+CMI.US,D,19890322,000000,4.51181,4.51181,4.47448,4.48203,459126.63274704,0
+CMI.US,D,19890323,000000,4.49702,4.50476,4.46742,4.48203,289636.72288355,0
+CMI.US,D,19890327,000000,4.48203,4.51927,4.47448,4.51927,312166.80151589,0
+CMI.US,D,19890328,000000,4.51927,4.56424,4.51927,4.54169,225276.29488903,0
+CMI.US,D,19890329,000000,4.5566,4.58639,4.5566,4.58639,618962.83557811,0
+CMI.US,D,19890330,000000,4.62373,4.64626,4.60883,4.64626,485946.79429316,0
+CMI.US,D,19890331,000000,4.64626,4.68331,4.64626,4.68331,623257.00039762,0
+CMI.US,D,19890403,000000,4.71329,4.74297,4.67606,4.71329,809914.38525123,0
+CMI.US,D,19890404,000000,4.71329,4.87733,4.71329,4.84754,2166918.4306048,0
+CMI.US,D,19890405,000000,4.8398,4.86998,4.76562,4.76562,1190733.7386282,0
+CMI.US,D,19890406,000000,4.78786,4.79521,4.72799,4.76562,610385.73117986,0
+CMI.US,D,19890407,000000,4.76562,4.78786,4.75033,4.78786,1133879.9352564,0
+CMI.US,D,19890410,000000,4.78786,4.79521,4.76562,4.78013,320746.96734344,0
+CMI.US,D,19890411,000000,4.78786,4.81775,4.76562,4.80295,405491.41203697,0
+CMI.US,D,19890412,000000,4.81775,4.93662,4.80295,4.88469,2600302.5249163,0
+CMI.US,D,19890413,000000,4.88469,4.98904,4.87733,4.89937,1379532.083033,0
+CMI.US,D,19890414,000000,4.98904,4.98904,4.92202,4.95916,839952.10898268,0
+CMI.US,D,19890417,000000,4.97435,4.97435,4.89937,4.90711,210253.86135581,0
+CMI.US,D,19890418,000000,4.93662,4.94435,4.84754,4.87733,456982.6117666,0
+CMI.US,D,19890419,000000,4.86998,4.86998,4.8398,4.84754,673671.59749307,0
+CMI.US,D,19890420,000000,4.88469,4.98904,4.86194,4.98904,1861191.8558417,0
+CMI.US,D,19890421,000000,5.00433,5.10105,4.98169,5.05636,2208750.8209198,0
+CMI.US,D,19890424,000000,5.05636,5.06352,5.02628,5.02628,246725.68898148,0
+CMI.US,D,19890425,000000,5.02628,5.05636,5.00433,5.02628,371165.64634461,0
+CMI.US,D,19890426,000000,5.02628,5.02628,4.98904,4.98904,411930.61831337,0
+CMI.US,D,19890427,000000,4.98904,5.02628,4.9517,4.98169,550312.32466983,0
+CMI.US,D,19890428,000000,4.98169,5.02628,4.97435,5.02628,164127.30622127,0
+CMI.US,D,19890501,000000,5.02628,5.02628,4.98904,5.01903,161982.26476439,0
+CMI.US,D,19890502,000000,5.00433,5.03392,4.99639,5.02628,625402.04185451,0
+CMI.US,D,19890503,000000,5.03392,5.03392,5.00433,5.00433,655436.70415665,0
+CMI.US,D,19890504,000000,4.98904,4.99639,4.95916,4.98904,690838.05200675,0
+CMI.US,D,19890505,000000,5.00433,5.02628,4.98169,4.98169,151253.99605066,0
+CMI.US,D,19890508,000000,4.97435,4.97435,4.87733,4.92202,626473.54210652,0
+CMI.US,D,19890509,000000,4.90711,4.93662,4.89937,4.90711,365799.9812731,0
+CMI.US,D,19890510,000000,4.91457,4.95916,4.91457,4.92202,182361.17908125,0
+CMI.US,D,19890511,000000,4.92202,4.97435,4.91457,4.94435,100836.33752591,0
+CMI.US,D,19890512,000000,4.92202,5.00433,4.92202,5.00433,459126.63274704,0
+CMI.US,D,19890515,000000,4.99639,5.02628,4.95916,4.97435,483799.7118834,0
+CMI.US,D,19890516,000000,5.00433,5.04127,5.00433,5.03392,195240.61211045,0
+CMI.US,D,19890517,000000,5.04127,5.13838,5.04127,5.10105,650073.08003801,0
+CMI.US,D,19890518,000000,5.10105,5.11604,5.0787,5.10105,503114.26928328,0
+CMI.US,D,19890519,000000,5.09389,5.09389,5.02628,5.06352,676895.28253699,0
+CMI.US,D,19890522,000000,5.04127,5.0787,4.98904,4.99639,689766.55175474,0
+CMI.US,D,19890523,000000,4.97435,5.00433,4.97435,4.98904,536365.47329434,0
+CMI.US,D,19890524,000000,4.98904,5.0787,4.98904,5.07117,549237.76298852,0
+CMI.US,D,19890525,000000,5.08587,5.08587,5.05636,5.06352,165199.82694971,0
+CMI.US,D,19890526,000000,5.06352,5.12359,5.06352,5.11604,435528.115292,0
+CMI.US,D,19890530,000000,5.11604,5.11604,5.09389,5.10105,178074.15759677,0
+CMI.US,D,19890531,000000,5.12359,5.12359,5.10105,5.11604,502036.64617269,0
+CMI.US,D,19890601,000000,5.10105,5.12359,5.08587,5.12359,856044.00181506,0
+CMI.US,D,19890602,000000,5.10105,5.20571,5.10105,5.10105,484874.27356471,0
+CMI.US,D,19890605,000000,5.10105,5.10105,5.04892,5.08587,218837.08861266,0
+CMI.US,D,19890606,000000,5.09389,5.13074,5.08587,5.13074,429089.92949203,0
+CMI.US,D,19890607,000000,5.13838,5.13838,5.10105,5.13074,502036.64617269,0
+CMI.US,D,19890608,000000,5.13838,5.16827,5.12359,5.16827,645786.05855352,0
+CMI.US,D,19890609,000000,5.16827,5.16827,5.12359,5.16063,301442.61470789,0
+CMI.US,D,19890612,000000,5.14554,5.17563,5.11604,5.17563,510619.87342952,0
+CMI.US,D,19890613,000000,5.19777,5.31722,5.19777,5.28723,1433170.3651724,0
+CMI.US,D,19890614,000000,5.27998,5.33966,5.22031,5.27255,682258.90665563,0
+CMI.US,D,19890615,000000,5.2352,5.2504,5.18297,5.19777,416221.72170357,0
+CMI.US,D,19890616,000000,5.12359,5.16827,5.12359,5.16827,607163.06661237,0
+CMI.US,D,19890619,000000,5.17563,5.19777,5.13838,5.16063,240291.58508726,0
+CMI.US,D,19890620,000000,5.13074,5.16827,5.12359,5.13074,141602.32997109,0
+CMI.US,D,19890621,000000,5.17563,5.19777,5.08587,5.08587,460206.29681051,0
+CMI.US,D,19890622,000000,5.05636,5.09389,5.02628,5.05636,252096.45643515,0
+CMI.US,D,19890623,000000,5.07117,5.08587,5.05636,5.08587,211324.34113139,0
+CMI.US,D,19890626,000000,5.08587,5.09389,5.04892,5.04892,381888.81267619,0
+CMI.US,D,19890627,000000,5.01903,5.01903,4.92965,4.92965,1608022.8786781,0
+CMI.US,D,19890628,000000,4.92965,4.9517,4.84754,4.87733,360434.31620159,0
+CMI.US,D,19890629,000000,4.86194,4.86998,4.77277,4.78013,537434.93259349,0
+CMI.US,D,19890630,000000,4.77277,4.78786,4.69859,4.70555,291782.78481687,0
+CMI.US,D,19890703,000000,4.72083,4.73554,4.71329,4.71329,305729.63619236,0
+CMI.US,D,19890705,000000,4.69859,4.73554,4.66096,4.69859,112634.0655388,0
+CMI.US,D,19890706,000000,4.69859,4.69859,4.65371,4.6686,231707.33735399,0
+CMI.US,D,19890707,000000,4.68331,4.72083,4.63871,4.67606,166272.34767816,0
+CMI.US,D,19890710,000000,4.69859,4.70555,4.67606,4.69859,95471.692930833,0
+CMI.US,D,19890711,000000,4.63871,4.69859,4.63871,4.69859,288566.24310797,0
+CMI.US,D,19890712,000000,4.71329,4.81001,4.69859,4.78786,255308.91623833,0
+CMI.US,D,19890713,000000,4.75033,4.75798,4.75033,4.75033,214545.98522245,0
+CMI.US,D,19890714,000000,4.75033,4.77277,4.73554,4.77277,289636.72288355,0
+CMI.US,D,19890717,000000,4.58639,4.58639,4.31779,4.42979,6115643.8145707,0
+CMI.US,D,19890718,000000,4.40706,4.47448,4.4003,4.44498,2234499.4822139,0
+CMI.US,D,19890719,000000,4.44498,4.48947,4.38521,4.415,4236220.1268218,0
+CMI.US,D,19890720,000000,4.42979,4.43734,4.38521,4.4003,633986.28958778,0
+CMI.US,D,19890721,000000,4.38521,4.4003,4.31054,4.35521,834588.48486402,0
+CMI.US,D,19890724,000000,4.32543,4.33278,4.16149,4.19108,2486590.836267,0
+CMI.US,D,19890725,000000,4.20588,4.31054,4.20588,4.2732,3299721.763227,0
+CMI.US,D,19890726,000000,4.32543,4.48203,4.31054,4.45233,8939076.5724427,0
+CMI.US,D,19890727,000000,4.51181,4.60883,4.47448,4.48947,2924267.054445,0
+CMI.US,D,19890728,000000,4.50476,4.50476,4.415,4.43734,845314.7126249,0
+CMI.US,D,19890731,000000,4.42979,4.42979,4.31779,4.36277,2681827.3664717,0
+CMI.US,D,19890801,000000,4.38521,4.43734,4.38521,4.42979,2149751.9760911,0
+CMI.US,D,19890802,000000,4.42979,4.56424,4.42979,4.54169,3287925.0556907,0
+CMI.US,D,19890803,000000,4.54169,4.63871,4.52681,4.62373,2632485.2901047,0
+CMI.US,D,19890804,000000,4.60128,4.67606,4.58639,4.6686,1080238.5916878,0
+CMI.US,D,19890807,000000,4.65371,4.75033,4.62373,4.73554,1350568.920983,0
+CMI.US,D,19890808,000000,4.71329,4.72083,4.60883,4.63871,364734.60387967,0
+CMI.US,D,19890809,000000,4.65371,4.66096,4.60883,4.63871,542797.5362357,0
+CMI.US,D,19890810,000000,4.62373,4.83264,4.60883,4.81001,2070374.2169456,0
+CMI.US,D,19890811,000000,4.8249,4.86194,4.75798,4.83264,1635917.6019056,0
+CMI.US,D,19890814,000000,4.83264,4.83264,4.75798,4.75798,302507.99210131,0
+CMI.US,D,19890815,000000,4.78013,4.78786,4.68331,4.69859,548165.24226008,0
+CMI.US,D,19890816,000000,4.69859,4.73554,4.69859,4.69859,263893.16397161,0
+CMI.US,D,19890817,000000,4.69859,4.70555,4.56424,4.58639,597509.35957995,0
+CMI.US,D,19890818,000000,4.54925,4.54925,4.47448,4.48203,409786.5973329,0
+CMI.US,D,19890821,000000,4.51181,4.51181,4.32543,4.32543,1280840.786964,0
+CMI.US,D,19890822,000000,4.34777,4.35521,4.2881,4.34777,704788.98528797,0
+CMI.US,D,19890823,000000,4.36277,4.45233,4.36277,4.45233,598582.90078482,0
+CMI.US,D,19890824,000000,4.43734,4.51181,4.43734,4.50476,561037.53195426,0
+CMI.US,D,19890825,000000,4.51181,4.51927,4.47448,4.47448,209183.38158023,0
+CMI.US,D,19890828,000000,4.47448,4.51181,4.47448,4.49702,66508.530880693,0
+CMI.US,D,19890829,000000,4.47448,4.5714,4.46742,4.54169,364734.60387967,0
+CMI.US,D,19890830,000000,4.54169,4.56424,4.51181,4.52681,342201.46381804,0
+CMI.US,D,19890831,000000,4.51181,4.51181,4.47448,4.51181,85814.924469115,0
+CMI.US,D,19890901,000000,4.49702,4.52681,4.49702,4.51181,202745.19578028,0
+CMI.US,D,19890905,000000,4.49702,4.49702,4.43734,4.45919,157692.1818506,0
+CMI.US,D,19890906,000000,4.47448,4.51181,4.45233,4.51181,731602.00349907,0
+CMI.US,D,19890907,000000,4.49702,4.52681,4.49702,4.51181,587852.59111823,0
+CMI.US,D,19890908,000000,4.49702,4.51181,4.46742,4.50476,307869.5752671,0
+CMI.US,D,19890911,000000,4.48947,4.52681,4.48947,4.50476,126582.95786715,0
+CMI.US,D,19890912,000000,4.49702,4.53426,4.49702,4.52681,133019.10271424,0
+CMI.US,D,19890913,000000,4.51181,4.53426,4.50476,4.51181,659733.93040545,0
+CMI.US,D,19890914,000000,4.47448,4.48947,4.4003,4.42979,416221.72170357,0
+CMI.US,D,19890915,000000,4.415,4.47448,4.4003,4.46742,1481440.9412874,0
+CMI.US,D,19890918,000000,4.47448,4.58639,4.45919,4.57914,1117787.0219475,0
+CMI.US,D,19890919,000000,4.5714,4.72083,4.53426,4.72083,2635702.85229,0
+CMI.US,D,19890920,000000,4.66096,4.78013,4.66096,4.74297,2209827.423554,0
+CMI.US,D,19890921,000000,4.74297,4.74297,4.67606,4.67606,369020.60488772,0
+CMI.US,D,19890922,000000,4.51181,4.51181,4.2881,4.2881,5879646.3943029,0
+CMI.US,D,19890925,000000,4.23587,4.34777,4.21362,4.23587,850679.35721997,0
+CMI.US,D,19890926,000000,4.25085,4.2732,4.13885,4.13885,473075.5250754,0
+CMI.US,D,19890927,000000,4.16149,4.26565,4.15374,4.26565,559967.05217868,0
+CMI.US,D,19890928,000000,4.31054,4.31054,4.19872,4.25085,483799.7118834,0
+CMI.US,D,19890929,000000,4.28074,4.2881,4.26565,4.2881,778799.03840918,0
+CMI.US,D,19891002,000000,4.2881,4.30308,4.25085,4.2881,310016.65767685,0
+CMI.US,D,19891003,000000,4.31054,4.31054,4.17638,4.21362,940783.34412643,0
+CMI.US,D,19891004,000000,4.19108,4.21362,4.17638,4.21362,363656.98076908,0
+CMI.US,D,19891005,000000,4.19872,4.26565,4.19872,4.20588,249944.27164326,0
+CMI.US,D,19891006,000000,4.20588,4.2732,4.19872,4.23587,365799.9812731,0
+CMI.US,D,19891009,000000,4.23587,4.24332,4.22851,4.22851,371165.64634461,0
+CMI.US,D,19891010,000000,4.20588,4.20588,4.12405,4.12405,263893.16397161,0
+CMI.US,D,19891011,000000,4.12405,4.12405,3.9898,4.02734,945077.50894593,0
+CMI.US,D,19891012,000000,4.04949,4.04949,3.85574,3.87789,1905167.2466608,0
+CMI.US,D,19891013,000000,3.87789,3.92993,3.86309,3.86309,949373.71471829,0
+CMI.US,D,19891016,000000,3.84095,3.87789,3.81812,3.86309,2387901.5811507,0
+CMI.US,D,19891017,000000,3.87789,3.8928,3.84095,3.86309,508473.8114962,0
+CMI.US,D,19891018,000000,3.87045,3.87789,3.85574,3.86309,214545.98522245,0
+CMI.US,D,19891019,000000,3.87789,3.97481,3.86309,3.96746,641492.91421045,0
+CMI.US,D,19891020,000000,3.96746,3.96746,3.92993,3.92993,137308.1651516,0
+CMI.US,D,19891023,000000,3.91522,3.91522,3.85574,3.86309,1199311.863503,0
+CMI.US,D,19891024,000000,3.85574,3.85574,3.80323,3.82596,594291.79739462,0
+CMI.US,D,19891025,000000,3.80323,3.86309,3.78833,3.80323,770221.93401093,0
+CMI.US,D,19891026,000000,3.76628,3.78118,3.70641,3.7215,867840.70935151,0
+CMI.US,D,19891027,000000,3.74375,3.74375,3.63203,3.64673,567474.69727779,0
+CMI.US,D,19891030,000000,3.64673,3.67641,3.60194,3.60194,348636.58818871,0
+CMI.US,D,19891031,000000,3.61665,3.69142,3.61665,3.69142,466641.42118117,0
+CMI.US,D,19891101,000000,3.69142,3.71357,3.67641,3.67641,227418.27491664,0
+CMI.US,D,19891102,000000,3.68407,3.68407,3.65418,3.65418,273547.89148046,0
+CMI.US,D,19891103,000000,3.65418,3.67641,3.60194,3.60194,467709.86000389,0
+CMI.US,D,19891106,000000,3.60194,3.60194,3.5947,3.5947,230642.98043699,0
+CMI.US,D,19891107,000000,3.60194,3.66937,3.57989,3.65418,307869.5752671,0
+CMI.US,D,19891108,000000,3.65418,3.71357,3.65418,3.68407,1488954.7092451,0
+CMI.US,D,19891109,000000,3.69142,3.71357,3.67641,3.69142,364734.60387967,0
+CMI.US,D,19891110,000000,3.71357,3.71357,3.69142,3.70641,62217.427490486,0
+CMI.US,D,19891113,000000,3.70641,3.76628,3.69142,3.76628,345426.16933839,0
+CMI.US,D,19891114,000000,3.80323,3.81812,3.78833,3.79608,768075.8720776,0
+CMI.US,D,19891115,000000,3.80323,3.86309,3.80323,3.85574,312166.80151589,0
+CMI.US,D,19891116,000000,3.85574,3.85574,3.84095,3.84095,43981.513677648,0
+CMI.US,D,19891117,000000,3.85574,3.85574,3.82596,3.82596,141602.32997109,0
+CMI.US,D,19891120,000000,3.81812,3.81812,3.78118,3.78118,602875.02465146,0
+CMI.US,D,19891121,000000,3.78118,3.78118,3.75129,3.75863,179145.65784879,0
+CMI.US,D,19891122,000000,3.75863,3.75863,3.71357,3.75129,133019.10271424,0
+CMI.US,D,19891124,000000,3.75863,3.78118,3.75129,3.78118,203819.75746158,0
+CMI.US,D,19891127,000000,3.78118,3.81086,3.75129,3.80323,187721.74177061,0
+CMI.US,D,19891128,000000,3.80323,3.84095,3.80323,3.81812,137308.1651516,0
+CMI.US,D,19891129,000000,3.78833,3.81812,3.78118,3.81812,864620.08573688,0
+CMI.US,D,19891130,000000,3.81812,3.86309,3.81086,3.86309,523494.20407658,0
+CMI.US,D,19891201,000000,3.86309,3.8928,3.86309,3.8928,172707.47204882,0
+CMI.US,D,19891204,000000,3.92268,3.92993,3.90778,3.90778,86889.486150421,0
+CMI.US,D,19891205,000000,3.91522,3.91522,3.87789,3.88544,138384.76778576,0
+CMI.US,D,19891206,000000,3.88544,3.88544,3.84791,3.88544,380818.33290061,0
+CMI.US,D,19891207,000000,3.88544,3.90778,3.86309,3.86309,510619.87342952,0
+CMI.US,D,19891208,000000,3.88544,3.96031,3.87789,3.96031,552460.42755601,0
+CMI.US,D,19891211,000000,3.92268,3.99706,3.92268,3.98216,397981.72598501,0
+CMI.US,D,19891212,000000,3.96031,3.96746,3.92268,3.94493,90111.130241473,0
+CMI.US,D,19891213,000000,3.92268,3.94493,3.90778,3.92993,312166.80151589,0
+CMI.US,D,19891214,000000,3.94493,3.94493,3.88544,3.92268,1470712.6725737,0
+CMI.US,D,19891215,000000,3.94493,3.94493,3.86309,3.8928,444114.40397813,0
+CMI.US,D,19891218,000000,3.90778,3.90778,3.78833,3.82596,80457.423209047,0
+CMI.US,D,19891219,000000,3.81086,3.81086,3.73639,3.73639,120144.7720672,0
+CMI.US,D,19891220,000000,3.75129,3.75129,3.69906,3.71357,1325896.8623229,0
+CMI.US,D,19891221,000000,3.72855,3.77343,3.71357,3.76628,800260.6782188,0
+CMI.US,D,19891222,000000,3.76628,3.77343,3.75129,3.75129,89035.548083739,0
+CMI.US,D,19891226,000000,3.74375,3.75129,3.74375,3.74375,39689.38981101,0
+CMI.US,D,19891227,000000,3.73639,3.75129,3.73639,3.75129,296074.90868351,0
+CMI.US,D,19891228,000000,3.77343,3.84095,3.75129,3.81086,233859.52214588,0
+CMI.US,D,19891229,000000,3.78833,3.82596,3.78833,3.82596,230642.98043699,0
+CMI.US,D,19900102,000000,3.82596,3.8928,3.82596,3.88544,108349.08500717,0
+CMI.US,D,19900103,000000,3.86309,3.86309,3.84095,3.84791,219913.69124682,0
+CMI.US,D,19900104,000000,3.84791,3.90778,3.84095,3.88544,2539156.5976779,0
+CMI.US,D,19900105,000000,3.88544,3.88544,3.82596,3.85574,287490.66095024,0
+CMI.US,D,19900108,000000,3.84791,3.8928,3.84791,3.86309,1450327.6353982,0
+CMI.US,D,19900109,000000,3.86309,3.90778,3.81812,3.81812,1896590.1422625,0
+CMI.US,D,19900110,000000,3.82596,3.84095,3.77343,3.78833,1058789.1975953,0
+CMI.US,D,19900111,000000,3.78833,3.81812,3.78118,3.81812,583565.56963374,0
+CMI.US,D,19900112,000000,3.78118,3.78118,3.73639,3.75129,134088.5620134,0
+CMI.US,D,19900115,000000,3.69906,3.69906,3.66192,3.67641,452692.52885281,0
+CMI.US,D,19900116,000000,3.64673,3.73639,3.63203,3.73639,330400.67437587,0
+CMI.US,D,19900117,000000,3.75129,3.77343,3.70641,3.70641,204893.29866646,0
+CMI.US,D,19900118,000000,3.70641,3.72855,3.63889,3.69906,99763.81679747,0
+CMI.US,D,19900119,000000,3.71357,3.71357,3.67641,3.69906,293930.88770305,0
+CMI.US,D,19900122,000000,3.69142,3.69906,3.62428,3.62428,569622.80016397,0
+CMI.US,D,19900123,000000,3.62428,3.62428,3.55727,3.55727,649004.64121529,0
+CMI.US,D,19900124,000000,3.52737,3.57989,3.453,3.57225,565330.67629733,0
+CMI.US,D,19900125,000000,3.57989,3.62428,3.565,3.57225,422654.80512137,0
+CMI.US,D,19900126,000000,3.57225,3.60969,3.565,3.60969,107275.5438023,0
+CMI.US,D,19900129,000000,3.57989,3.62428,3.565,3.57225,283202.61898933,0
+CMI.US,D,19900130,000000,3.5947,3.60194,3.55727,3.57989,111562.56528679,0
+CMI.US,D,19900131,000000,3.60194,3.66192,3.5947,3.66192,62217.427490486,0
+CMI.US,D,19900201,000000,3.67641,3.67641,3.66192,3.67641,98690.275592596,0
+CMI.US,D,19900202,000000,3.69906,3.77343,3.66937,3.74375,184507.24101458,0
+CMI.US,D,19900205,000000,3.74375,3.86309,3.72855,3.74375,311089.17840529,0
+CMI.US,D,19900206,000000,3.73639,3.73639,3.69142,3.69906,142673.8302231,0
+CMI.US,D,19900207,000000,3.67641,3.67641,3.62428,3.62428,75089.717184675,0
+CMI.US,D,19900208,000000,3.63889,3.63889,3.60194,3.60969,348636.58818871,0
+CMI.US,D,19900209,000000,3.57225,3.60194,3.55727,3.565,291782.78481687,0
+CMI.US,D,19900212,000000,3.55727,3.55727,3.51247,3.51992,207037.31964691,0
+CMI.US,D,19900213,000000,3.49738,3.49738,3.46025,3.46025,173786.11563585,0
+CMI.US,D,19900214,000000,3.46779,3.49738,3.44535,3.453,1093111.9018584,0
+CMI.US,D,19900215,000000,3.453,3.51247,3.44535,3.49738,584639.11083862,0
+CMI.US,D,19900216,000000,3.51247,3.51247,3.453,3.453,238145.52315394,0
+CMI.US,D,19900220,000000,3.46025,3.46025,3.37823,3.4232,321821.52902475,0
+CMI.US,D,19900221,000000,3.39332,3.46779,3.39332,3.46025,1013730.0608071,0
+CMI.US,D,19900222,000000,3.46025,3.49033,3.453,3.48259,3172069.3460607,0
+CMI.US,D,19900223,000000,3.48259,3.48259,3.46779,3.46779,399058.32861917,0
+CMI.US,D,19900226,000000,3.47514,3.47514,3.40047,3.44535,236006.60455563,0
+CMI.US,D,19900227,000000,3.438,3.53492,3.438,3.53492,658658.34824771,0
+CMI.US,D,19900228,000000,3.50523,3.61665,3.50523,3.60194,643637.95566734,0
+CMI.US,D,19900301,000000,3.57989,3.66937,3.55727,3.64673,357221.85639841,0
+CMI.US,D,19900302,000000,3.65418,3.66937,3.61665,3.65418,561037.53195426,0
+CMI.US,D,19900305,000000,3.66937,3.66937,3.62428,3.62428,276761.37176008,0
+CMI.US,D,19900306,000000,3.64673,3.66937,3.60969,3.66937,669385.59648501,0
+CMI.US,D,19900307,000000,3.66937,3.66937,3.60969,3.61665,289636.72288355,0
+CMI.US,D,19900308,000000,3.60194,3.61665,3.57989,3.60194,310016.65767685,0
+CMI.US,D,19900309,000000,3.61665,3.61665,3.51992,3.54227,173786.11563585,0
+CMI.US,D,19900312,000000,3.53492,3.54981,3.53492,3.54227,43981.513677648,0
+CMI.US,D,19900313,000000,3.51992,3.53492,3.51247,3.51247,36474.88905497,0
+CMI.US,D,19900314,000000,3.49033,3.49033,3.44535,3.47514,98690.275592596,0
+CMI.US,D,19900315,000000,3.49033,3.57225,3.49033,3.55727,396910.22573299,0
+CMI.US,D,19900316,000000,3.57225,3.57225,3.54981,3.55727,563186.65531688,0
+CMI.US,D,19900319,000000,3.54981,3.60969,3.54227,3.60969,417289.14004986,0
+CMI.US,D,19900320,000000,3.60969,3.60969,3.55727,3.55727,100836.33752591,0
+CMI.US,D,19900321,000000,3.55727,3.57225,3.53492,3.54981,205966.83987133,0
+CMI.US,D,19900322,000000,3.54981,3.54981,3.53492,3.53492,269252.70618453,0
+CMI.US,D,19900323,000000,3.54981,3.57225,3.54981,3.54981,172707.47204882,0
+CMI.US,D,19900326,000000,3.57225,3.57989,3.53492,3.53492,967604.52614898,0
+CMI.US,D,19900327,000000,3.53492,3.53492,3.51247,3.51992,83669.883012227,0
+CMI.US,D,19900328,000000,3.51247,3.51247,3.49033,3.49033,46130.637040257,0
+CMI.US,D,19900329,000000,3.47514,3.53492,3.47514,3.51992,213473.464494,0
+CMI.US,D,19900330,000000,3.51247,3.55727,3.51247,3.55727,436598.59506757,0
+CMI.US,D,19900402,000000,3.54227,3.54227,3.50523,3.51247,1005147.8540267,0
+CMI.US,D,19900403,000000,3.51247,3.60969,3.51247,3.60194,184507.24101458,0
+CMI.US,D,19900404,000000,3.60969,3.69142,3.58715,3.68407,900023.47453984,0
+CMI.US,D,19900405,000000,3.68407,3.72855,3.68407,3.69142,197383.61261447,0
+CMI.US,D,19900406,000000,3.64673,3.67641,3.61665,3.64673,124434.85498097,0
+CMI.US,D,19900409,000000,3.66937,3.69142,3.66937,3.66937,155547.14039373,0
+CMI.US,D,19900410,000000,3.68407,3.78118,3.68407,3.78118,476294.10773716,0
+CMI.US,D,19900411,000000,3.79608,3.91522,3.79608,3.8928,748769.47848918,0
+CMI.US,D,19900412,000000,3.88544,3.90778,3.88544,3.8928,441967.32156837,0
+CMI.US,D,19900416,000000,3.8928,3.90778,3.81812,3.81812,377604.852621,0
+CMI.US,D,19900417,000000,3.78118,3.83321,3.75863,3.83321,248876.85329696,0
+CMI.US,D,19900418,000000,3.83321,3.83321,3.78833,3.78833,406564.95324185,0
+CMI.US,D,19900419,000000,3.78118,3.78118,3.76628,3.78118,87962.006878865,0
+CMI.US,D,19900420,000000,3.75863,3.76628,3.75129,3.75863,345426.16933839,0
+CMI.US,D,19900423,000000,3.74375,3.81812,3.7215,3.72855,638272.29059583,0
+CMI.US,D,19900424,000000,3.72855,3.75129,3.70641,3.70641,222055.67127441,0
+CMI.US,D,19900425,000000,3.71357,3.71357,3.69142,3.69142,17163.393084395,0
+CMI.US,D,19900426,000000,3.70641,3.70641,3.60969,3.60969,246725.68898148,0
+CMI.US,D,19900427,000000,3.60194,3.60194,3.51247,3.54227,164127.30622127,0
+CMI.US,D,19900430,000000,3.53492,3.54981,3.51247,3.54981,1174647.9686544,0
+CMI.US,D,19900501,000000,3.55727,3.55727,3.53492,3.53492,167346.90935947,0
+CMI.US,D,19900502,000000,3.51992,3.53492,3.49033,3.53492,105125.39996326,0
+CMI.US,D,19900503,000000,3.54981,3.62428,3.54981,3.60194,234932.04287432,0
+CMI.US,D,19900504,000000,3.60969,3.60969,3.57225,3.58715,259600.01962854,0
+CMI.US,D,19900507,000000,3.60969,3.62428,3.58715,3.62428,1446042.6548666,0
+CMI.US,D,19900508,000000,3.60969,3.61665,3.58715,3.60969,202745.19578028,0
+CMI.US,D,19900509,000000,3.58715,3.61665,3.58715,3.60194,114780.12747212,0
+CMI.US,D,19900510,000000,3.57989,3.58715,3.54981,3.54981,377604.852621,0
+CMI.US,D,19900511,000000,3.54981,3.61665,3.54981,3.60194,540653.51525525,0
+CMI.US,D,19900514,000000,3.61665,3.75863,3.61665,3.72855,367948.08415928,0
+CMI.US,D,19900515,000000,3.72855,3.74375,3.70641,3.72855,372236.1261202,0
+CMI.US,D,19900516,000000,3.72855,3.76628,3.7215,3.74375,302507.99210131,0
+CMI.US,D,19900517,000000,3.75129,3.76628,3.74375,3.74375,85814.924469115,0
+CMI.US,D,19900518,000000,3.7215,3.74375,3.69142,3.74375,107275.5438023,0
+CMI.US,D,19900521,000000,3.74375,3.79608,3.7215,3.78118,126582.95786715,0
+CMI.US,D,19900522,000000,3.75863,3.78118,3.71357,3.74375,111562.56528679,0
+CMI.US,D,19900523,000000,3.75129,3.78118,3.7215,3.78118,112634.0655388,0
+CMI.US,D,19900524,000000,3.79608,3.84791,3.78118,3.81812,1278697.78646,0
+CMI.US,D,19900525,000000,3.79608,3.80323,3.74375,3.74375,65436.010152249,0
+CMI.US,D,19900529,000000,3.73639,3.87789,3.73639,3.87789,306801.13644438,0
+CMI.US,D,19900530,000000,3.90034,3.97481,3.88544,3.94493,505254.20835801,0
+CMI.US,D,19900531,000000,3.90778,3.90778,3.87045,3.88544,254240.47741562,0
+CMI.US,D,19900601,000000,3.90034,3.93767,3.90034,3.91522,151253.99605066,0
+CMI.US,D,19900604,000000,3.90778,3.96746,3.90034,3.90778,1241151.397153,0
+CMI.US,D,19900605,000000,3.98216,4.16854,3.98216,4.09455,1921263.2213989,0
+CMI.US,D,19900606,000000,4.09455,4.24332,4.09455,4.19108,931128.61661758,0
+CMI.US,D,19900607,000000,4.22851,4.22851,4.07947,4.12405,567474.69727779,0
+CMI.US,D,19900608,000000,4.09455,4.10936,4.09455,4.10936,125509.41666228,0
+CMI.US,D,19900611,000000,4.09455,4.13121,4.09455,4.12405,189874.94703894,0
+CMI.US,D,19900612,000000,4.15374,4.20588,4.15374,4.19872,209183.38158023,0
+CMI.US,D,19900613,000000,4.20588,4.2881,4.20588,4.2881,542797.5362357,0
+CMI.US,D,19900614,000000,4.26565,4.26565,4.22851,4.24332,524564.68385216,0
+CMI.US,D,19900615,000000,4.23587,4.25811,4.22067,4.22067,573908.80117203,0
+CMI.US,D,19900618,000000,4.22851,4.22851,4.16149,4.16149,215618.50595089,0
+CMI.US,D,19900619,000000,4.15374,4.16854,4.10936,4.12405,367948.08415928,0
+CMI.US,D,19900620,000000,4.12405,4.13885,4.10936,4.12405,136236.66489958,0
+CMI.US,D,19900621,000000,4.13121,4.13885,4.12405,4.13121,386185.01844855,0
+CMI.US,D,19900622,000000,4.13121,4.13121,4.09455,4.09455,247800.25066279,0
+CMI.US,D,19900625,000000,4.09455,4.09455,4.03419,4.03419,107275.5438023,0
+CMI.US,D,19900626,000000,4.03419,4.03419,3.96031,3.97481,401198.26769391,0
+CMI.US,D,19900627,000000,3.93767,4.0047,3.93767,3.97481,366875.56343083,0
+CMI.US,D,19900628,000000,3.97481,4.03419,3.97481,4.01214,261748.12251473,0
+CMI.US,D,19900629,000000,4.01214,4.04213,4.01214,4.04213,34326.78616879,0
+CMI.US,D,19900702,000000,4.02734,4.03419,3.98216,4.01214,293930.88770305,0
+CMI.US,D,19900703,000000,3.99706,4.0047,3.91522,3.91522,471998.92244124,0
+CMI.US,D,19900705,000000,3.90034,3.90034,3.87045,3.88544,704788.98528797,0
+CMI.US,D,19900706,000000,3.86309,3.90034,3.84095,3.88544,322893.02927676,0
+CMI.US,D,19900709,000000,3.87789,3.90778,3.84095,3.84791,47201.11681584,0
+CMI.US,D,19900710,000000,3.84791,3.84791,3.76628,3.76628,110497.18789335,0
+CMI.US,D,19900711,000000,3.76628,3.81812,3.76628,3.81812,583565.56963374,0
+CMI.US,D,19900712,000000,3.81812,3.91522,3.81812,3.91522,148035.41338889,0
+CMI.US,D,19900713,000000,3.93767,3.97481,3.92993,3.96031,77233.738165132,0
+CMI.US,D,19900716,000000,4.16854,4.22851,4.13885,4.19872,3091611.9228517,0
+CMI.US,D,19900717,000000,4.19872,4.19872,4.13121,4.13885,659733.93040545,0
+CMI.US,D,19900718,000000,4.12405,4.15374,4.10936,4.13121,246725.68898148,0
+CMI.US,D,19900719,000000,4.13121,4.13121,4.02734,4.03419,288566.24310797,0
+CMI.US,D,19900720,000000,4.01214,4.01214,3.94493,3.94493,180216.13762436,0
+CMI.US,D,19900723,000000,3.93767,3.93767,3.81086,3.87045,928986.63658998,0
+CMI.US,D,19900724,000000,3.86309,3.87789,3.78118,3.80323,549237.76298852,0
+CMI.US,D,19900725,000000,3.81086,3.81812,3.79608,3.79608,266037.18495206,0
+CMI.US,D,19900726,000000,3.81086,3.86309,3.78118,3.84791,289636.72288355,0
+CMI.US,D,19900727,000000,3.84095,3.86309,3.83321,3.84791,64367.571329527,0
+CMI.US,D,19900730,000000,3.84095,3.84095,3.78118,3.81812,288566.24310797,0
+CMI.US,D,19900731,000000,3.81812,3.84791,3.80323,3.84095,243512.20870188,0
+CMI.US,D,19900801,000000,3.81812,3.93767,3.81812,3.86309,338983.90163272,0
+CMI.US,D,19900802,000000,3.87789,3.87789,3.80323,3.84791,82600.423713074,0
+CMI.US,D,19900803,000000,3.83321,3.83321,3.72855,3.77343,426947.94946444,0
+CMI.US,D,19900806,000000,3.71357,3.71357,3.63889,3.64673,182361.17908125,0
+CMI.US,D,19900807,000000,3.63203,3.66192,3.53492,3.54981,323966.57048163,0
+CMI.US,D,19900808,000000,3.54227,3.54227,3.47514,3.48259,210253.86135581,0
+CMI.US,D,19900809,000000,3.47514,3.49033,3.453,3.48259,188798.34440478,0
+CMI.US,D,19900810,000000,3.47514,3.48259,3.46779,3.46779,192017.94754297,0
+CMI.US,D,19900813,000000,3.453,3.46779,3.453,3.453,148035.41338889,0
+CMI.US,D,19900814,000000,3.47514,3.47514,3.453,3.46779,153400.05798398,0
+CMI.US,D,19900815,000000,3.46779,3.46779,3.44535,3.44535,244579.62704817,0
+CMI.US,D,19900816,000000,3.453,3.453,3.438,3.453,198454.09239007,0
+CMI.US,D,19900817,000000,3.44535,3.44535,3.37078,3.38577,165199.82694971,0
+CMI.US,D,19900820,000000,3.40822,3.41556,3.35599,3.37078,115855.70962986,0
+CMI.US,D,19900821,000000,3.35599,3.35599,3.24408,3.28141,249944.27164326,0
+CMI.US,D,19900822,000000,3.28141,3.28141,3.21437,3.22144,149110.99554663,0
+CMI.US,D,19900823,000000,3.20664,3.21437,3.14726,3.21437,468781.36025591,0
+CMI.US,D,19900824,000000,3.21437,3.24408,3.18439,3.19195,782022.7234531,0
+CMI.US,D,19900827,000000,3.19909,3.24408,3.19909,3.23662,79378.779622021,0
+CMI.US,D,19900828,000000,3.22937,3.22937,3.13962,3.1695,200599.13384696,0
+CMI.US,D,19900829,000000,3.16196,3.16196,3.14726,3.16196,256383.47791964,0
+CMI.US,D,19900830,000000,3.13962,3.13962,3.05024,3.05024,1004074.3128218,0
+CMI.US,D,19900831,000000,3.03544,3.0425,2.97546,3.01281,632909.68695361,0
+CMI.US,D,19900904,000000,2.99027,3.01281,2.97546,3.01281,709078.04772532,0
+CMI.US,D,19900905,000000,3.03544,3.05024,2.99027,3.01281,211324.34113139,0
+CMI.US,D,19900906,000000,3.03544,3.03544,2.97546,2.99027,141602.32997109,0
+CMI.US,D,19900907,000000,2.99027,3.02045,2.99027,2.99027,85814.924469115,0
+CMI.US,D,19900910,000000,3.00566,3.01281,2.97546,2.97546,611458.25190831,0
+CMI.US,D,19900911,000000,2.97546,2.99027,2.97546,2.98321,237077.08433122,0
+CMI.US,D,19900912,000000,3.00566,3.00566,2.98321,2.99027,207037.31964691,0
+CMI.US,D,19900913,000000,3.01281,3.01281,2.97546,2.97546,231707.33735399,0
+CMI.US,D,19900914,000000,2.97546,2.98321,2.94588,2.97546,153400.05798398,0
+CMI.US,D,19900917,000000,2.97546,2.99027,2.97546,2.97546,196311.09188604,0
+CMI.US,D,19900918,000000,2.95333,2.96106,2.92305,2.94588,318602.94636298,0
+CMI.US,D,19900919,000000,2.95333,2.95333,2.90835,2.90835,84748.526599254,0
+CMI.US,D,19900920,000000,2.89365,2.89365,2.85622,2.86357,323966.57048163,0
+CMI.US,D,19900921,000000,2.86357,2.86357,2.82633,2.83387,72940.593822066,0
+CMI.US,D,19900924,000000,2.83387,2.83387,2.73666,2.73666,208109.84037536,0
+CMI.US,D,19900925,000000,2.72951,2.85622,2.72951,2.83387,316455.86395324,0
+CMI.US,D,19900926,000000,2.81927,2.86357,2.81927,2.86357,2127229.0407938,0
+CMI.US,D,19900927,000000,2.8861,2.93823,2.83387,2.83387,229567.39827925,0
+CMI.US,D,19900928,000000,2.82633,2.87875,2.82633,2.87875,1507186.5411523,0
+CMI.US,D,19901001,000000,2.87875,2.90835,2.85622,2.89365,363656.98076908,0
+CMI.US,D,19901002,000000,2.90835,2.90835,2.87875,2.87875,172707.47204882,0
+CMI.US,D,19901003,000000,2.87875,2.87875,2.85622,2.86357,259600.01962854,0
+CMI.US,D,19901004,000000,2.85622,2.89365,2.85622,2.89365,593221.31761903,0
+CMI.US,D,19901005,000000,2.87875,2.89365,2.85622,2.87875,77233.738165132,0
+CMI.US,D,19901008,000000,2.87875,2.8861,2.87875,2.87875,42908.992949203,0
+CMI.US,D,19901009,000000,2.89365,2.89365,2.87875,2.87875,592149.81736701,0
+CMI.US,D,19901010,000000,2.87875,2.8861,2.82633,2.85622,399058.32861917,0
+CMI.US,D,19901011,000000,2.84886,2.85622,2.82633,2.83387,150183.51627507,0
+CMI.US,D,19901012,000000,2.85622,2.89365,2.85622,2.8861,594291.79739462,0
+CMI.US,D,19901015,000000,2.8861,2.91628,2.87875,2.89365,237077.08433122,0
+CMI.US,D,19901016,000000,2.91628,2.92305,2.86357,2.8861,125509.41666228,0
+CMI.US,D,19901017,000000,2.86357,2.8861,2.86357,2.87875,335767.3599238,0
+CMI.US,D,19901018,000000,2.8861,2.93823,2.8861,2.93823,117999.73061031,0
+CMI.US,D,19901019,000000,2.95333,2.99027,2.95333,2.99027,174849.45207643,0
+CMI.US,D,19901022,000000,2.99027,2.99027,2.97546,2.99027,151253.99605066,0
+CMI.US,D,19901023,000000,3.01281,3.06514,3.01281,3.06514,523494.20407658,0
+CMI.US,D,19901024,000000,3.06514,3.06514,3.01281,3.03544,141602.32997109,0
+CMI.US,D,19901025,000000,3.03544,3.03544,2.98321,2.99027,241369.20819785,0
+CMI.US,D,19901026,000000,2.96106,2.96106,2.89365,2.90835,750912.47899321,0
+CMI.US,D,19901029,000000,2.89365,2.89365,2.73666,2.75186,926837.51322737,0
+CMI.US,D,19901030,000000,2.73666,2.73666,2.64719,2.64719,363656.98076908,0
+CMI.US,D,19901031,000000,2.63259,2.64004,2.58036,2.62496,349708.08844072,0
+CMI.US,D,19901101,000000,2.60261,2.60261,2.57311,2.59526,101909.87873079,0
+CMI.US,D,19901102,000000,2.57311,2.57311,2.47609,2.54333,497743.50182961,0
+CMI.US,D,19901105,000000,2.50589,2.50589,2.43857,2.44591,856044.00181506,0
+CMI.US,D,19901106,000000,2.44591,2.54333,2.44591,2.48325,312166.80151589,0
+CMI.US,D,19901107,000000,2.49854,2.49854,2.46846,2.48325,1421372.6371596,0
+CMI.US,D,19901108,000000,2.48325,2.58036,2.48325,2.56528,237077.08433122,0
+CMI.US,D,19901109,000000,2.58036,2.7592,2.56528,2.7592,386185.01844855,0
+CMI.US,D,19901112,000000,2.7592,2.78145,2.72167,2.72167,1768936.7046198,0
+CMI.US,D,19901113,000000,2.72167,2.75186,2.72167,2.73666,306801.13644438,0
+CMI.US,D,19901114,000000,2.72951,2.73666,2.72167,2.72951,69733.236401038,0
+CMI.US,D,19901115,000000,2.72167,2.79663,2.70697,2.78145,385109.43629082,0
+CMI.US,D,19901116,000000,2.78145,2.81927,2.76695,2.79663,538509.49427479,0
+CMI.US,D,19901119,000000,2.81927,2.81927,2.78145,2.78918,616822.89650338,0
+CMI.US,D,19901120,000000,2.80409,2.80409,2.73666,2.75186,215618.50595089,0
+CMI.US,D,19901121,000000,2.76695,2.76695,2.72167,2.72951,38617.889558996,0
+CMI.US,D,19901123,000000,2.73666,2.73666,2.72951,2.72951,60070.345080737,0
+CMI.US,D,19901126,000000,2.69982,2.69982,2.65484,2.66228,507402.31124419,0
+CMI.US,D,19901127,000000,2.68462,2.69982,2.67002,2.68462,264966.70517648,0
+CMI.US,D,19901128,000000,2.68462,2.68462,2.67002,2.67002,336836.81922296,0
+CMI.US,D,19901129,000000,2.68462,2.72167,2.67002,2.69207,375456.74973482,0
+CMI.US,D,19901130,000000,2.69982,2.7444,2.68462,2.69982,853891.81702315,0
+CMI.US,D,19901203,000000,2.68462,2.69207,2.67002,2.69207,71873.175475774,0
+CMI.US,D,19901204,000000,2.71471,2.72167,2.67002,2.68462,256383.47791964,0
+CMI.US,D,19901205,000000,2.66228,2.84122,2.66228,2.82633,187721.74177061,0
+CMI.US,D,19901206,000000,2.90109,2.90109,2.79663,2.79663,311089.17840529,0
+CMI.US,D,19901207,000000,2.81143,2.81143,2.73666,2.77429,262819.62276673,0
+CMI.US,D,19901210,000000,2.79663,2.8861,2.77429,2.8861,128729.01980047,0
+CMI.US,D,19901211,000000,2.86357,2.86357,2.83387,2.84122,189874.94703894,0
+CMI.US,D,19901212,000000,2.84122,2.84122,2.80409,2.81143,8583.2272568434,0
+CMI.US,D,19901213,000000,2.76695,2.85622,2.72167,2.85622,356146.27424067,0
+CMI.US,D,19901214,000000,2.86357,2.98321,2.83387,2.98321,871059.29201327,0
+CMI.US,D,19901217,000000,2.96803,2.96803,2.90835,2.90835,523494.20407658,0
+CMI.US,D,19901218,000000,2.93069,3.0425,2.90835,3.0425,350782.65012203,0
+CMI.US,D,19901219,000000,3.08013,3.22937,3.08013,3.10218,590000.69400441,0
+CMI.US,D,19901220,000000,3.05769,3.05769,2.96106,2.99791,493456.48034513,0
+CMI.US,D,19901221,000000,3.01281,3.01281,2.92305,2.99791,247800.25066279,0
+CMI.US,D,19901224,000000,3.02045,3.02045,2.93823,2.93823,96544.213659278,0
+CMI.US,D,19901226,000000,2.93823,2.96106,2.93823,2.95333,60070.345080737,0
+CMI.US,D,19901227,000000,2.96803,2.98321,2.96106,2.96106,257454.97817166,0
+CMI.US,D,19901228,000000,2.98321,2.98321,2.96106,2.96803,180216.13762436,0
+CMI.US,D,19901231,000000,2.98321,2.99027,2.95333,2.96106,311089.17840529,0
+CMI.US,D,19910102,000000,2.92305,2.93069,2.90109,2.90835,210253.86135581,0
+CMI.US,D,19910103,000000,2.90835,2.90835,2.8712,2.8861,474149.06628027,0
+CMI.US,D,19910104,000000,2.86357,2.86357,2.81143,2.83387,33250.183534625,0
+CMI.US,D,19910107,000000,2.82633,2.82633,2.78145,2.78145,19311.495970574,0
+CMI.US,D,19910108,000000,2.78145,2.78145,2.68462,2.69207,226348.81561748,0
+CMI.US,D,19910109,000000,2.71471,2.72167,2.58036,2.59526,303581.53330618,0
+CMI.US,D,19910110,000000,2.59526,2.76695,2.59526,2.72167,637205.89272598,0
+CMI.US,D,19910111,000000,2.69982,2.69982,2.69207,2.69982,13948.892328354,0
+CMI.US,D,19910114,000000,2.71471,2.71471,2.69982,2.71471,57929.385529572,0
+CMI.US,D,19910115,000000,2.69982,2.69982,2.67002,2.67002,347568.14936599,0
+CMI.US,D,19910116,000000,2.67002,2.7444,2.67002,2.7444,225276.29488903,0
+CMI.US,D,19910117,000000,2.80409,2.84122,2.80409,2.84122,512767.9763157,0
+CMI.US,D,19910118,000000,2.83387,2.83387,2.80409,2.82633,279984.03632755,0
+CMI.US,D,19910121,000000,2.82633,2.8861,2.82633,2.8861,602875.02465146,0
+CMI.US,D,19910122,000000,2.86357,2.86357,2.82633,2.82633,257454.97817166,0
+CMI.US,D,19910123,000000,2.84122,2.90835,2.81143,2.89365,75089.717184675,0
+CMI.US,D,19910124,000000,2.89365,3.0425,2.89365,2.99027,298218.92966397,0
+CMI.US,D,19910125,000000,2.99791,3.05769,2.99791,3.02045,224200.7127313,0
+CMI.US,D,19910128,000000,3.02789,3.05024,3.01281,3.01281,680113.86519874,0
+CMI.US,D,19910129,000000,2.99791,3.08013,2.98321,3.05024,306801.13644438,0
+CMI.US,D,19910130,000000,3.05024,3.16196,3.05024,3.11737,502036.64617269,0
+CMI.US,D,19910131,000000,3.10218,3.13196,3.08013,3.10218,641492.91421045,0
+CMI.US,D,19910201,000000,3.11737,3.23662,3.10218,3.19195,1101694.1086389,0
+CMI.US,D,19910204,000000,3.22937,3.49738,3.22937,3.41556,1773223.7261042,0
+CMI.US,D,19910205,000000,3.41556,3.41556,3.28856,3.31129,1805409.552722,0
+CMI.US,D,19910206,000000,3.29641,3.29641,3.20664,3.22144,1660588.640089,0
+CMI.US,D,19910207,000000,3.22937,3.23662,3.10218,3.10982,1534005.682222,0
+CMI.US,D,19910208,000000,3.13196,3.37823,3.13196,3.34099,1188585.6357421,0
+CMI.US,D,19910211,000000,3.34099,3.53492,3.32599,3.49738,1034113.0570296,0
+CMI.US,D,19910212,000000,3.49033,3.51992,3.46025,3.50523,539586.09690896,0
+CMI.US,D,19910213,000000,3.50523,3.50523,3.26641,3.32599,15431251.698429,0
+CMI.US,D,19910214,000000,3.34099,3.34844,3.28141,3.28856,1288349.4525396,0
+CMI.US,D,19910215,000000,3.31129,3.34844,3.29641,3.32599,896807.95330738,0
+CMI.US,D,19910219,000000,3.32599,3.34099,3.31129,3.32599,697276.2378067,0
+CMI.US,D,19910220,000000,3.31884,3.34099,3.28856,3.28856,554602.40758361,0
+CMI.US,D,19910221,000000,3.29641,3.31129,3.28856,3.29641,200599.13384696,0
+CMI.US,D,19910222,000000,3.29641,3.32599,3.25916,3.29641,1515764.6660268,0
+CMI.US,D,19910225,000000,3.31129,3.33364,3.19195,3.22144,500966.1663971,0
+CMI.US,D,19910226,000000,3.22144,3.28141,3.22144,3.22144,346492.56720825,0
+CMI.US,D,19910227,000000,3.22937,3.37078,3.22144,3.35599,814206.50911787,0
+CMI.US,D,19910228,000000,3.36333,3.44535,3.34099,3.36333,328253.59196612,0
+CMI.US,D,19910301,000000,3.34099,3.453,3.34099,3.453,252096.45643515,0
+CMI.US,D,19910304,000000,3.46025,3.46025,3.4232,3.4232,966529.96446767,0
+CMI.US,D,19910305,000000,3.41556,3.57225,3.41556,3.54227,982619.81634719,0
+CMI.US,D,19910306,000000,3.54227,3.54227,3.41556,3.44535,297149.47036481,0
+CMI.US,D,19910307,000000,3.44535,3.46025,3.34099,3.34099,222055.67127441,0
+CMI.US,D,19910308,000000,3.32599,3.35599,3.30385,3.31129,657579.70466068,0
+CMI.US,D,19910311,000000,3.30385,3.33364,3.28141,3.28141,400124.72648904,0
+CMI.US,D,19910312,000000,3.28141,3.29641,3.26641,3.27386,215618.50595089,0
+CMI.US,D,19910313,000000,3.26641,3.30385,3.24408,3.30385,397981.72598501,0
+CMI.US,D,19910314,000000,3.32599,3.34099,3.26641,3.26641,220978.04816383,0
+CMI.US,D,19910315,000000,3.24408,3.24408,3.13962,3.16196,436598.59506757,0
+CMI.US,D,19910318,000000,3.16196,3.19195,3.16196,3.1695,222055.67127441,0
+CMI.US,D,19910319,000000,3.1695,3.1695,3.10218,3.10218,329327.133171,0
+CMI.US,D,19910320,000000,3.10218,3.10218,2.96803,2.98321,438743.63652446,0
+CMI.US,D,19910321,000000,2.98321,3.00566,2.93069,2.96106,583565.56963374,0
+CMI.US,D,19910322,000000,2.93069,2.93069,2.73666,2.81143,909674.12014297,0
+CMI.US,D,19910325,000000,2.84122,2.90109,2.84122,2.87875,323966.57048163,0
+CMI.US,D,19910326,000000,2.8712,2.90109,2.82633,2.90109,1058789.1975953,0
+CMI.US,D,19910327,000000,2.92305,2.98321,2.92305,2.95333,579276.5071964,0
+CMI.US,D,19910328,000000,2.96106,3.02045,2.96106,2.98321,865690.56551248,0
+CMI.US,D,19910401,000000,2.96803,2.99027,2.96106,2.96106,172707.47204882,0
+CMI.US,D,19910402,000000,2.96106,2.96106,2.79663,2.81143,375456.74973482,0
+CMI.US,D,19910403,000000,2.81927,2.93069,2.81927,2.92305,991206.10503333,0
+CMI.US,D,19910404,000000,2.92305,2.98321,2.90109,2.96803,297149.47036481,0
+CMI.US,D,19910405,000000,2.98321,3.00566,2.90109,2.90109,833514.94365914,0
+CMI.US,D,19910408,000000,2.8712,2.93823,2.84886,2.92305,1183219.9706705,0
+CMI.US,D,19910409,000000,2.92305,2.92305,2.85622,2.8712,568548.23848266,0
+CMI.US,D,19910410,000000,2.89365,2.96106,2.87875,2.96106,1025529.8297728,0
+CMI.US,D,19910411,000000,2.98321,3.06514,2.95333,3.06514,960091.77866772,0
+CMI.US,D,19910412,000000,3.12501,3.13196,3.0425,3.06514,475224.64843801,0
+CMI.US,D,19910415,000000,3.0425,3.05024,3.00566,3.00566,242438.66749701,0
+CMI.US,D,19910416,000000,3.00566,3.01281,2.96106,2.96803,284279.22162348,0
+CMI.US,D,19910417,000000,2.99027,3.16196,2.95333,3.15461,1087753.3801219,0
+CMI.US,D,19910418,000000,3.15461,3.15461,3.06514,3.07248,483799.7118834,0
+CMI.US,D,19910419,000000,3.08013,3.09503,3.05024,3.05024,138384.76778576,0
+CMI.US,D,19910422,000000,3.02045,3.02045,3.00566,3.00566,894654.74803904,0
+CMI.US,D,19910423,000000,3.03544,3.06514,3.03544,3.0425,441967.32156837,0
+CMI.US,D,19910424,000000,3.0425,3.07248,3.03544,3.06514,418363.70173117,0
+CMI.US,D,19910425,000000,3.0425,3.06514,3.02045,3.03544,300363.97112085,0
+CMI.US,D,19910426,000000,3.01281,3.05024,3.00566,3.0425,375456.74973482,0
+CMI.US,D,19910429,000000,3.02045,3.03544,3.02045,3.02045,148035.41338889,0
+CMI.US,D,19910430,000000,3.02045,3.06514,2.96803,2.98321,672604.17914677,0
+CMI.US,D,19910501,000000,2.99027,3.00566,2.96106,2.99027,388328.01895258,0
+CMI.US,D,19910502,000000,3.00566,3.00566,2.96106,2.98321,137308.1651516,0
+CMI.US,D,19910503,000000,2.98321,3.02045,2.98321,3.00566,419439.2838889,0
+CMI.US,D,19910506,000000,3.02045,3.02045,2.99027,2.99027,264966.70517648,0
+CMI.US,D,19910507,000000,2.98321,3.06514,2.98321,3.01281,584639.11083862,0
+CMI.US,D,19910508,000000,3.03544,3.10982,3.02045,3.08013,828148.25811121,0
+CMI.US,D,19910509,000000,3.10218,3.18439,3.10218,3.15461,349708.08844072,0
+CMI.US,D,19910510,000000,3.15461,3.16196,3.06514,3.06514,175928.09566345,0
+CMI.US,D,19910513,000000,3.07248,3.07248,3.00566,3.02045,470932.52457138,0
+CMI.US,D,19910514,000000,3.02045,3.05024,3.02045,3.02045,323966.57048163,0
+CMI.US,D,19910515,000000,3.0425,3.06514,3.02045,3.06514,319674.446615,0
+CMI.US,D,19910516,000000,3.08013,3.08013,3.0425,3.06514,210253.86135581,0
+CMI.US,D,19910517,000000,3.0425,3.10982,3.0425,3.10982,645786.05855352,0
+CMI.US,D,19910520,000000,3.09503,3.09503,3.00566,3.03544,140525.72733692,0
+CMI.US,D,19910521,000000,3.00566,3.00566,2.89365,2.90109,1222914.4628637,0
+CMI.US,D,19910522,000000,2.90835,2.93823,2.90109,2.90835,414075.65977025,0
+CMI.US,D,19910523,000000,2.89365,2.90109,2.82633,2.84886,323966.57048163,0
+CMI.US,D,19910524,000000,2.84122,2.8861,2.84122,2.86357,217763.54740779,0
+CMI.US,D,19910528,000000,2.8712,2.99791,2.8712,2.98321,892513.78848787,0
+CMI.US,D,19910529,000000,2.98321,3.06514,2.97546,3.0425,1187519.2378722,0
+CMI.US,D,19910530,000000,3.06514,3.18439,3.06514,3.15461,702642.92335466,0
+CMI.US,D,19910531,000000,3.19909,3.32599,3.19909,3.26641,1738903.0627941,0
+CMI.US,D,19910603,000000,3.25916,3.26641,3.21437,3.25152,581422.56912971,0
+CMI.US,D,19910604,000000,3.22937,3.25152,3.20664,3.22937,690838.05200675,0
+CMI.US,D,19910605,000000,3.22937,3.22937,3.18439,3.22937,893585.28873988,0
+CMI.US,D,19910606,000000,3.20664,3.23662,3.20664,3.23662,197383.61261447,0
+CMI.US,D,19910607,000000,3.21437,3.22937,3.1695,3.19909,743405.85437054,0
+CMI.US,D,19910610,000000,3.21437,3.21437,3.19909,3.19909,83669.883012227,0
+CMI.US,D,19910611,000000,3.21437,3.21437,3.1695,3.19909,164127.30622127,0
+CMI.US,D,19910612,000000,3.17685,3.19909,3.1695,3.18439,347568.14936599,0
+CMI.US,D,19910613,000000,3.17685,3.28856,3.17685,3.28856,495600.50132558,0
+CMI.US,D,19910614,000000,3.31129,3.44535,3.31129,3.438,1256169.7487806,0
+CMI.US,D,19910617,000000,3.46025,3.46025,3.37823,3.43046,482731.27306069,0
+CMI.US,D,19910618,000000,3.43046,3.438,3.38577,3.43046,620039.43821229,0
+CMI.US,D,19910619,000000,3.40822,3.41556,3.34099,3.35599,203819.75746158,0
+CMI.US,D,19910620,000000,3.34844,3.34844,3.31129,3.31129,115855.70962986,0
+CMI.US,D,19910621,000000,3.28856,3.32599,3.28856,3.29641,173786.11563585,0
+CMI.US,D,19910624,000000,3.27386,3.27386,3.19909,3.20664,136236.66489958,0
+CMI.US,D,19910625,000000,3.21437,3.21437,3.18439,3.21437,549237.76298852,0
+CMI.US,D,19910626,000000,3.21437,3.21437,3.19909,3.19909,197383.61261447,0
+CMI.US,D,19910627,000000,3.20664,3.22937,3.19909,3.22937,109416.50335346,0
+CMI.US,D,19910628,000000,3.22937,3.22937,3.15461,3.21437,173786.11563585,0
+CMI.US,D,19910701,000000,3.21437,3.25152,3.21437,3.25152,358295.39760329,0
+CMI.US,D,19910702,000000,3.25152,3.25916,3.19909,3.20664,97616.734387721,0
+CMI.US,D,19910703,000000,3.18439,3.19909,3.14726,3.19909,163055.80596927,0
+CMI.US,D,19910705,000000,3.18439,3.20664,3.18439,3.20664,360434.31620159,0
+CMI.US,D,19910708,000000,3.18439,3.20664,3.1695,3.20664,106204.04355028,0
+CMI.US,D,19910709,000000,3.19909,3.20664,3.17685,3.17685,120144.7720672,0
+CMI.US,D,19910710,000000,3.18439,3.18439,3.10982,3.10982,2488739.9596295,0
+CMI.US,D,19910711,000000,3.12501,3.13962,3.10982,3.11737,74021.278361954,0
+CMI.US,D,19910712,000000,3.12501,3.13962,3.08758,3.12501,56856.864801127,0
+CMI.US,D,19910715,000000,3.13962,3.13962,3.09503,3.11737,124434.85498097,0
+CMI.US,D,19910716,000000,3.11737,3.11737,3.08758,3.09503,178074.15759677,0
+CMI.US,D,19910717,000000,3.11737,3.12501,3.11737,3.11737,119070.21038589,0
+CMI.US,D,19910718,000000,3.06514,3.09503,3.06514,3.08758,247800.25066279,0
+CMI.US,D,19910719,000000,3.08758,3.10982,3.06514,3.10982,146965.95408974,0
+CMI.US,D,19910722,000000,3.08758,3.08758,3.02789,3.06514,325042.15263938,0
+CMI.US,D,19910723,000000,3.10982,3.14726,3.05769,3.05769,430165.51164977,0
+CMI.US,D,19910724,000000,3.05769,3.14726,3.05769,3.11737,389403.60111032,0
+CMI.US,D,19910725,000000,3.14726,3.18439,3.14726,3.18439,190946.44729096,0
+CMI.US,D,19910726,000000,3.18439,3.20664,3.1695,3.20664,465562.77759414,0
+CMI.US,D,19910729,000000,3.20664,3.20664,3.17685,3.19909,94401.21315525,0
+CMI.US,D,19910730,000000,3.20664,3.20664,3.17685,3.18439,366875.56343083,0
+CMI.US,D,19910731,000000,3.18439,3.20664,3.17685,3.20664,104053.89971124,0
+CMI.US,D,19910801,000000,3.20664,3.20664,3.15461,3.1695,66508.530880693,0
+CMI.US,D,19910802,000000,3.18439,3.19909,3.12501,3.14726,135166.18512399,0
+CMI.US,D,19910805,000000,3.1695,3.1695,3.13962,3.14726,40762.931015885,0
+CMI.US,D,19910806,000000,3.15461,3.22937,3.15461,3.22937,563186.65531688,0
+CMI.US,D,19910807,000000,3.20664,3.21437,3.18439,3.19909,159836.20283107,0
+CMI.US,D,19910808,000000,3.19909,3.19909,3.17685,3.17685,25745.599864808,0
+CMI.US,D,19910809,000000,3.14726,3.15461,3.12501,3.12501,197383.61261447,0
+CMI.US,D,19910812,000000,3.12501,3.12501,3.11737,3.12501,343275.00502291,0
+CMI.US,D,19910813,000000,3.13962,3.17685,3.12501,3.15461,390479.18326806,0
+CMI.US,D,19910814,000000,3.13962,3.14726,3.08758,3.08758,245657.25015877,0
+CMI.US,D,19910815,000000,3.10982,3.10982,3.05769,3.06514,159836.20283107,0
+CMI.US,D,19910816,000000,3.07248,3.07248,2.90835,2.93823,445180.80184799,0
+CMI.US,D,19910819,000000,2.8861,2.95333,2.85622,2.8712,259600.01962854,0
+CMI.US,D,19910820,000000,2.8861,2.93823,2.8861,2.91628,631835.12527231,0
+CMI.US,D,19910821,000000,2.93823,3.06514,2.93823,3.06514,584639.11083862,0
+CMI.US,D,19910822,000000,3.08758,3.14726,3.08758,3.14726,453766.07005768,0
+CMI.US,D,19910823,000000,3.12501,3.27386,3.12501,3.18439,1658442.5781557,0
+CMI.US,D,19910826,000000,3.19195,3.19909,3.11737,3.13196,254240.47741562,0
+CMI.US,D,19910827,000000,3.16196,3.19195,3.14726,3.16196,725167.89960484,0
+CMI.US,D,19910828,000000,3.16196,3.17685,3.14726,3.17685,290711.28456486,0
+CMI.US,D,19910829,000000,3.17685,3.21437,3.1695,3.19195,668312.05528014,0
+CMI.US,D,19910830,000000,3.19909,3.19909,3.13962,3.16196,120144.7720672,0
+CMI.US,D,19910903,000000,3.19195,3.19195,3.16196,3.1695,375456.74973482,0
+CMI.US,D,19910904,000000,3.16196,3.1695,3.14726,3.1695,247800.25066279,0
+CMI.US,D,19910905,000000,3.22937,3.27386,3.21437,3.25916,315381.30227193,0
+CMI.US,D,19910906,000000,3.25152,3.30385,3.22937,3.30385,393691.64307123,0
+CMI.US,D,19910909,000000,3.28141,3.28856,3.25152,3.25916,281058.59800886,0
+CMI.US,D,19910910,000000,3.27386,3.27386,3.24408,3.24408,124434.85498097,0
+CMI.US,D,19910911,000000,3.25152,3.25152,3.21437,3.24408,200599.13384696,0
+CMI.US,D,19910912,000000,3.22937,3.25152,3.19195,3.21437,252096.45643515,0
+CMI.US,D,19910913,000000,3.22937,3.22937,3.16196,3.1695,381888.81267619,0
+CMI.US,D,19910916,000000,3.14726,3.14726,3.11737,3.11737,178074.15759677,0
+CMI.US,D,19910917,000000,3.11737,3.11737,3.08758,3.10218,239220.08483524,0
+CMI.US,D,19910918,000000,3.08758,3.13962,3.08758,3.13962,232783.93998815,0
+CMI.US,D,19910919,000000,3.13962,3.19195,3.08758,3.14726,603950.6068092,0
+CMI.US,D,19910920,000000,3.13196,3.13196,3.07248,3.08013,1096330.4845202,0
+CMI.US,D,19910923,000000,3.08013,3.08013,3.05024,3.07248,156619.66112218,0
+CMI.US,D,19910924,000000,3.08013,3.08758,3.07248,3.08013,249944.27164326,0
+CMI.US,D,19910925,000000,3.08013,3.08013,2.96803,3.01281,447328.90473417,0
+CMI.US,D,19910926,000000,3.01281,3.07248,2.99027,3.07248,385109.43629082,0
+CMI.US,D,19910927,000000,3.08758,3.08758,2.99027,3.02045,321821.52902475,0
+CMI.US,D,19910930,000000,3.01281,3.01281,2.96803,2.99027,341129.96356603,0
+CMI.US,D,19911001,000000,2.99027,2.99027,2.96803,2.99027,340055.40188473,0
+CMI.US,D,19911002,000000,2.99027,3.01281,2.98321,3.01281,518132.62091079,0
+CMI.US,D,19911003,000000,2.99027,2.99027,2.96106,2.96106,25745.599864808,0
+CMI.US,D,19911004,000000,2.96106,2.99027,2.96106,2.96803,384042.01794453,0
+CMI.US,D,19911007,000000,2.96803,2.98321,2.96106,2.96803,86889.486150421,0
+CMI.US,D,19911008,000000,2.93823,2.96106,2.90835,2.94588,751981.93829237,0
+CMI.US,D,19911009,000000,2.94588,2.96803,2.8861,2.90835,862478.10570929,0
+CMI.US,D,19911010,000000,2.90835,3.01281,2.90835,2.99027,95471.692930833,0
+CMI.US,D,19911011,000000,2.99027,2.99791,2.96106,2.99027,134088.5620134,0
+CMI.US,D,19911014,000000,2.96803,3.01281,2.96803,2.99791,217763.54740779,0
+CMI.US,D,19911015,000000,2.99791,3.02045,2.99027,3.01281,372236.1261202,0
+CMI.US,D,19911016,000000,3.01281,3.10218,2.98321,3.10218,688698.11293202,0
+CMI.US,D,19911017,000000,3.08758,3.25152,3.07248,3.22937,1831153.1116339,0
+CMI.US,D,19911018,000000,3.22937,3.27386,3.19909,3.24408,861404.56450442,0
+CMI.US,D,19911021,000000,3.28141,3.41556,3.28141,3.41556,2004933.1044111,0
+CMI.US,D,19911022,000000,3.41556,3.52737,3.41556,3.47514,1742115.5225973,0
+CMI.US,D,19911023,000000,3.47514,3.51247,3.47514,3.51247,656516.36822012,0
+CMI.US,D,19911024,000000,3.51247,3.63889,3.51247,3.57225,1321603.7179799,0
+CMI.US,D,19911025,000000,3.57225,3.58715,3.50523,3.51247,499896.70709794,0
+CMI.US,D,19911028,000000,3.53492,3.565,3.53492,3.53492,460206.29681051,0
+CMI.US,D,19911029,000000,3.53492,3.55727,3.52737,3.54227,382965.41531036,0
+CMI.US,D,19911030,000000,3.54227,3.55727,3.53492,3.53492,391551.7039965,0
+CMI.US,D,19911031,000000,3.53492,3.63889,3.53492,3.58715,440892.75988707,0
+CMI.US,D,19911101,000000,3.67641,3.90778,3.63889,3.90778,2225918.29591,0
+CMI.US,D,19911104,000000,3.87789,3.91522,3.84791,3.85574,1221836.8397532,0
+CMI.US,D,19911105,000000,3.85574,3.85574,3.79608,3.79608,613603.2933652,0
+CMI.US,D,19911106,000000,3.81086,3.90778,3.81086,3.90034,949373.71471829,0
+CMI.US,D,19911107,000000,3.91522,4.01969,3.90034,3.9898,965457.44373922,0
+CMI.US,D,19911108,000000,3.96746,4.01969,3.88544,3.90034,562109.03220628,0
+CMI.US,D,19911111,000000,3.88544,3.96031,3.87789,3.92993,142673.8302231,0
+CMI.US,D,19911112,000000,3.92993,4.01969,3.92993,4.01969,274620.41220891,0
+CMI.US,D,19911113,000000,3.9898,4.01214,3.96031,4.01214,479510.64944607,0
+CMI.US,D,19911114,000000,4.01214,4.02734,3.99706,4.01969,318602.94636298,0
+CMI.US,D,19911115,000000,4.01969,4.01969,3.94493,3.96031,625402.04185451,0
+CMI.US,D,19911118,000000,3.93767,3.93767,3.85574,3.90778,655436.70415665,0
+CMI.US,D,19911119,000000,3.88544,3.88544,3.79608,3.79608,553527.8459023,0
+CMI.US,D,19911120,000000,3.81086,3.84791,3.75863,3.77343,410858.09758492,0
+CMI.US,D,19911121,000000,3.78833,3.83321,3.76628,3.83321,232783.93998815,0
+CMI.US,D,19911122,000000,3.81812,3.82596,3.72855,3.72855,124434.85498097,0
+CMI.US,D,19911125,000000,3.7215,3.72855,3.66192,3.66192,199527.63359494,0
+CMI.US,D,19911126,000000,3.67641,3.75863,3.67641,3.75129,478441.19014692,0
+CMI.US,D,19911127,000000,3.77343,3.81086,3.77343,3.81086,152327.53725553,0
+CMI.US,D,19911129,000000,3.81812,3.81812,3.81812,3.81812,13948.892328354,0
+CMI.US,D,19911202,000000,3.80323,3.90034,3.78118,3.8928,523494.20407658,0
+CMI.US,D,19911203,000000,3.8928,3.96031,3.8928,3.90034,463419.77709011,0
+CMI.US,D,19911204,000000,3.88544,3.88544,3.83321,3.87045,602875.02465146,0
+CMI.US,D,19911205,000000,3.87045,3.88544,3.85574,3.85574,232783.93998815,0
+CMI.US,D,19911206,000000,3.81812,3.88544,3.80323,3.87045,184507.24101458,0
+CMI.US,D,19911209,000000,3.87045,3.92268,3.86309,3.88544,684399.8662068,0
+CMI.US,D,19911210,000000,3.87045,3.96031,3.87045,3.92993,650073.08003801,0
+CMI.US,D,19911211,000000,3.95256,3.95256,3.91522,3.92268,506329.79051575,0
+CMI.US,D,19911212,000000,3.92993,3.96031,3.92993,3.95256,354002.25326022,0
+CMI.US,D,19911213,000000,3.96031,4.0047,3.96031,4.0047,1065226.3629188,0
+CMI.US,D,19911216,000000,4.01969,4.10171,4.01214,4.08662,1727097.1709698,0
+CMI.US,D,19911217,000000,4.07163,4.10171,4.06447,4.06447,740182.16932661,0
+CMI.US,D,19911218,000000,4.04213,4.04213,4.01969,4.01969,712296.63038707,0
+CMI.US,D,19911219,000000,4.01969,4.01969,3.99706,4.0047,402274.87032808,0
+CMI.US,D,19911220,000000,4.01969,4.01969,4.01214,4.01969,539586.09690896,0
+CMI.US,D,19911223,000000,4.04213,4.12405,4.03419,4.11641,736964.60714129,0
+CMI.US,D,19911224,000000,4.13121,4.20588,4.13121,4.20588,490235.85673051,0
+CMI.US,D,19911226,000000,4.20588,4.2881,4.20588,4.2732,352931.77348463,0
+CMI.US,D,19911227,000000,4.29555,4.31779,4.2881,4.31779,420510.78414091,0
+CMI.US,D,19911230,000000,4.34033,4.40706,4.34033,4.4003,409786.5973329,0
+CMI.US,D,19911231,000000,4.4003,4.40706,4.34777,4.38521,429089.92949203,0
+CMI.US,D,19920102,000000,4.38521,4.38521,4.31054,4.34777,391551.7039965,0
+CMI.US,D,19920103,000000,4.37041,4.37041,4.32543,4.35521,246725.68898148,0
+CMI.US,D,19920106,000000,4.31054,4.48947,4.31054,4.48947,1380605.6242379,0
+CMI.US,D,19920107,000000,4.47448,4.54925,4.46742,4.52681,836731.48536805,0
+CMI.US,D,19920108,000000,4.48947,4.52681,4.48947,4.52681,767003.35134916,0
+CMI.US,D,19920109,000000,4.51927,4.63137,4.51927,4.60883,497743.50182961,0
+CMI.US,D,19920110,000000,4.58639,4.65371,4.57914,4.65371,791677.45096195,0
+CMI.US,D,19920113,000000,4.63137,4.63137,4.51927,4.5714,921476.95053801,0
+CMI.US,D,19920114,000000,4.60128,4.75033,4.60128,4.71329,631835.12527231,0
+CMI.US,D,19920115,000000,4.71329,4.74297,4.69075,4.74297,433383.0738351,0
+CMI.US,D,19920116,000000,4.72799,4.75798,4.6686,4.69075,735893.10688928,0
+CMI.US,D,19920117,000000,4.69859,4.69859,4.51181,4.51181,519203.10068636,0
+CMI.US,D,19920120,000000,4.51181,4.51181,4.44498,4.48947,778799.03840918,0
+CMI.US,D,19920121,000000,4.47448,4.48947,4.43734,4.43734,117999.73061031,0
+CMI.US,D,19920122,000000,4.45919,4.48947,4.44498,4.47448,301442.61470789,0
+CMI.US,D,19920123,000000,4.49702,4.51927,4.45919,4.46742,159836.20283107,0
+CMI.US,D,19920124,000000,4.47448,4.51181,4.47448,4.47448,149110.99554663,0
+CMI.US,D,19920127,000000,4.45919,4.48947,4.45919,4.47448,540653.51525525,0
+CMI.US,D,19920128,000000,4.45919,4.52681,4.45919,4.52681,139456.26803778,0
+CMI.US,D,19920129,000000,4.52681,4.6686,4.52681,4.6686,611458.25190831,0
+CMI.US,D,19920130,000000,4.6686,4.72799,4.66096,4.72799,631835.12527231,0
+CMI.US,D,19920131,000000,4.77277,4.86194,4.63137,4.63137,1586570.4231563,0
+CMI.US,D,19920203,000000,4.63137,4.63137,4.52681,4.5714,233859.52214588,0
+CMI.US,D,19920204,000000,4.60128,4.77277,4.60128,4.75798,1335551.5898318,0
+CMI.US,D,19920205,000000,4.75033,4.77277,4.6686,4.6686,1098479.6078827,0
+CMI.US,D,19920206,000000,4.6686,4.69859,4.63137,4.65371,371165.64634461,0
+CMI.US,D,19920207,000000,4.72799,4.86998,4.72799,4.77277,1690625.3433441,0
+CMI.US,D,19920210,000000,4.78013,4.86998,4.74297,4.81001,1090966.8604016,0
+CMI.US,D,19920211,000000,4.83264,4.89232,4.83264,4.88469,1141386.5598791,0
+CMI.US,D,19920212,000000,4.88469,4.88469,4.8398,4.85498,529928.30797081,0
+CMI.US,D,19920213,000000,4.83264,4.85498,4.80295,4.8249,484874.27356471,0
+CMI.US,D,19920214,000000,4.8249,4.85498,4.80295,4.8398,303581.53330618,0
+CMI.US,D,19920218,000000,4.85498,4.93662,4.85498,4.90711,680113.86519874,0
+CMI.US,D,19920219,000000,4.90711,5.05636,4.90711,5.03392,668312.05528014,0
+CMI.US,D,19920220,000000,5.04127,5.25754,5.04127,5.2504,971896.65001561,0
+CMI.US,D,19920221,000000,5.25754,5.33966,5.01139,5.03392,1164985.0773342,0
+CMI.US,D,19920224,000000,5.07117,5.13838,5.01139,5.01139,382965.41531036,0
+CMI.US,D,19920225,000000,4.99639,5.04127,4.99639,5.04127,622185.5001456,0
+CMI.US,D,19920226,000000,5.02628,5.13838,5.01903,5.13838,386185.01844855,0
+CMI.US,D,19920227,000000,5.16063,5.16063,5.12359,5.12359,142673.8302231,0
+CMI.US,D,19920228,000000,5.13074,5.16063,5.12359,5.12359,239220.08483524,0
+CMI.US,D,19920302,000000,5.10105,5.10105,4.95916,4.97435,653290.64222334,0
+CMI.US,D,19920303,000000,4.91457,5.00433,4.91457,4.99639,426947.94946444,0
+CMI.US,D,19920304,000000,4.98904,5.01903,4.97435,4.98904,102985.46088853,0
+CMI.US,D,19920305,000000,4.97435,5.04127,4.97435,5.01903,300363.97112085,0
+CMI.US,D,19920306,000000,5.05636,5.19777,5.05636,5.16827,764858.30989227,0
+CMI.US,D,19920309,000000,5.13838,5.13838,4.99639,5.04127,772370.03689711,0
+CMI.US,D,19920310,000000,5.07117,5.13838,5.01903,5.0787,802404.69919925,0
+CMI.US,D,19920311,000000,5.05636,5.05636,4.75798,4.85498,941858.92628418,0
+CMI.US,D,19920312,000000,4.85498,4.90711,4.80295,4.8398,580350.04840128,0
+CMI.US,D,19920313,000000,4.85498,4.87733,4.8398,4.8398,400124.72648904,0
+CMI.US,D,19920316,000000,4.8398,4.85498,4.77277,4.85498,471998.92244124,0
+CMI.US,D,19920317,000000,4.84754,4.91457,4.84754,4.88469,479510.64944607,0
+CMI.US,D,19920318,000000,4.89937,5.08587,4.87733,5.05636,1296929.6183672,0
+CMI.US,D,19920319,000000,5.0787,5.13074,5.0787,5.1084,671529.61746547,0
+CMI.US,D,19920320,000000,5.12359,5.16063,5.10105,5.16063,465562.77759414,0
+CMI.US,D,19920323,000000,5.13838,5.24274,5.13838,5.19777,701571.42310264,0
+CMI.US,D,19920324,000000,5.21286,5.2504,5.16827,5.16827,410858.09758492,0
+CMI.US,D,19920325,000000,5.15338,5.16827,5.15338,5.15338,109416.50335346,0
+CMI.US,D,19920326,000000,5.16827,5.19777,5.13074,5.13074,357221.85639841,0
+CMI.US,D,19920327,000000,5.1084,5.1084,5.01903,5.02628,338983.90163272,0
+CMI.US,D,19920330,000000,5.01903,5.04892,5.01903,5.04127,77233.738165132,0
+CMI.US,D,19920331,000000,5.04127,5.10105,5.04127,5.08587,290711.28456486,0
+CMI.US,D,19920401,000000,5.07117,5.07117,5.05636,5.05636,446253.32257642,0
+CMI.US,D,19920402,000000,5.07117,5.13074,5.07117,5.10105,422654.80512137,0
+CMI.US,D,19920403,000000,5.10105,5.10105,5.05636,5.0787,269252.70618453,0
+CMI.US,D,19920406,000000,5.0787,5.0787,4.91457,4.93662,1250805.1041854,0
+CMI.US,D,19920407,000000,4.91457,5.01903,4.8398,4.8398,296074.90868351,0
+CMI.US,D,19920408,000000,4.85498,4.92965,4.8398,4.8398,927915.13633797,0
+CMI.US,D,19920409,000000,4.8398,4.84754,4.79521,4.79521,354002.25326022,0
+CMI.US,D,19920410,000000,4.81775,4.8249,4.73554,4.74297,289636.72288355,0
+CMI.US,D,19920413,000000,4.73554,4.76562,4.71329,4.71329,742331.29268923,0
+CMI.US,D,19920414,000000,4.73554,4.81775,4.73554,4.77277,939714.90530371,0
+CMI.US,D,19920415,000000,4.8398,4.8398,4.64626,4.65371,2019955.5379443,0
+CMI.US,D,19920416,000000,4.61627,4.67606,4.59392,4.61627,16660597.203758,0
+CMI.US,D,19920420,000000,4.67606,4.88469,4.65371,4.87733,4594509.4015666,0
+CMI.US,D,19920421,000000,4.91457,5.25754,4.91457,5.2504,5375456.542862,0
+CMI.US,D,19920422,000000,5.25754,5.25754,5.1084,5.24274,1334478.0486269,0
+CMI.US,D,19920423,000000,5.24274,5.24274,5.1084,5.15338,939714.90530371,0
+CMI.US,D,19920424,000000,5.15338,5.25754,5.15338,5.25754,819564.01037793,0
+CMI.US,D,19920427,000000,5.21286,5.2504,5.05636,5.05636,414075.65977025,0
+CMI.US,D,19920428,000000,5.07117,5.22031,4.97435,5.21286,874279.91562789,0
+CMI.US,D,19920429,000000,5.22031,5.2504,5.16063,5.19051,903243.07767804,0
+CMI.US,D,19920430,000000,5.19051,5.19777,5.10105,5.13838,679043.38542316,0
+CMI.US,D,19920501,000000,5.22031,5.22031,5.13074,5.16063,562109.03220628,0
+CMI.US,D,19920504,000000,5.16063,5.19777,5.16063,5.16827,547093.74200806,0
+CMI.US,D,19920505,000000,5.18297,5.22031,5.16063,5.21286,432309.53263022,0
+CMI.US,D,19920506,000000,5.19051,5.21286,5.12359,5.12359,244579.62704817,0
+CMI.US,D,19920507,000000,5.10105,5.19051,5.0787,5.16827,283202.61898933,0
+CMI.US,D,19920508,000000,5.19777,5.32458,5.13838,5.22766,283202.61898933,0
+CMI.US,D,19920511,000000,5.2504,5.44412,5.22766,5.43668,1016952.7253746,0
+CMI.US,D,19920512,000000,5.39159,5.4065,5.30223,5.30997,935420.74048422,0
+CMI.US,D,19920513,000000,5.30997,5.42169,5.30997,5.42169,229567.39827925,0
+CMI.US,D,19920514,000000,5.39159,5.39159,5.35466,5.36191,476294.10773716,0
+CMI.US,D,19920515,000000,5.33241,5.36955,5.32458,5.36955,673671.59749307,0
+CMI.US,D,19920518,000000,5.36955,5.48098,5.36955,5.48098,930059.15731842,0
+CMI.US,D,19920519,000000,5.5036,5.70498,5.48098,5.58543,1256169.7487806,0
+CMI.US,D,19920520,000000,5.60816,5.8166,5.60816,5.7873,1987770.7318032,0
+CMI.US,D,19920521,000000,5.70498,5.87667,5.69754,5.86186,995496.1879471,0
+CMI.US,D,19920522,000000,5.83933,5.84678,5.7873,5.82463,657579.70466068,0
+CMI.US,D,19920526,000000,5.7873,5.914,5.74977,5.914,846384.17192405,0
+CMI.US,D,19920527,000000,5.89136,5.94359,5.86186,5.89136,757343.52145815,0
+CMI.US,D,19920528,000000,5.93635,5.95115,5.85403,5.93635,1026605.4119306,0
+CMI.US,D,19920529,000000,5.92097,5.94359,5.92097,5.93635,496675.06300689,0
+CMI.US,D,19920601,000000,5.93635,5.94359,5.83149,5.89136,1542584.827573,0
+CMI.US,D,19920602,000000,5.89136,5.97358,5.89136,5.92097,1429949.7415578,0
+CMI.US,D,19920603,000000,6.03326,6.15281,6.01063,6.15281,2063941.1335277,0
+CMI.US,D,19920604,000000,6.21954,6.21954,6.15281,6.15281,456982.6117666,0
+CMI.US,D,19920605,000000,6.1824,6.1824,5.95115,5.98093,1349495.379778,0
+CMI.US,D,19920608,000000,6.00348,6.04796,5.98093,6.03326,1257245.3309383,0
+CMI.US,D,19920609,000000,6.04796,6.05551,5.95115,5.97358,935420.74048422,0
+CMI.US,D,19920610,000000,5.97358,6.01063,5.97358,5.98093,521349.16261969,0
+CMI.US,D,19920611,000000,5.97358,5.97358,5.83149,5.83933,741257.75148436,0
+CMI.US,D,19920612,000000,5.86893,5.914,5.86186,5.914,662947.41068505,0
+CMI.US,D,19920615,000000,5.90656,5.90656,5.83149,5.83933,984765.87828051,0
+CMI.US,D,19920616,000000,5.85403,5.95115,5.83933,5.92097,705854.3626814,0
+CMI.US,D,19920617,000000,5.90656,5.914,5.86186,5.86186,418363.70173117,0
+CMI.US,D,19920618,000000,5.83933,5.83933,5.48911,5.5036,2225918.29591,0
+CMI.US,D,19920619,000000,5.49625,5.6304,5.49625,5.60816,2430809.5536236,0
+CMI.US,D,19920622,000000,5.58543,5.62296,5.57064,5.60816,439818.19820577,0
+CMI.US,D,19920623,000000,5.54829,5.57064,5.49625,5.5186,1495384.7312336,0
+CMI.US,D,19920624,000000,5.52585,5.54829,5.45931,5.54094,1544737.0123649,0
+CMI.US,D,19920625,000000,5.54829,5.54829,5.36955,5.44412,1724954.1704657,0
+CMI.US,D,19920626,000000,5.43668,5.43668,5.42903,5.43668,992276.58480891,0
+CMI.US,D,19920629,000000,5.43668,5.54094,5.43668,5.48911,1343063.3168366,0
+CMI.US,D,19920630,000000,5.48911,5.54829,5.48911,5.54829,1145679.7042222,0
+CMI.US,D,19920701,000000,5.54829,5.54829,5.48911,5.5036,2196957.1748126,0
+CMI.US,D,19920702,000000,5.5036,5.52585,5.32458,5.36955,2930705.240245,0
+CMI.US,D,19920706,000000,5.30223,5.30223,5.03392,5.18297,3187090.7591175,0
+CMI.US,D,19920707,000000,5.10105,5.11604,4.90711,4.90711,3652653.5367117,0
+CMI.US,D,19920708,000000,4.92965,5.06352,4.92965,5.05636,2029611.2859297,0
+CMI.US,D,19920709,000000,5.10105,5.32458,5.10105,5.29497,1444967.0727089,0
+CMI.US,D,19920710,000000,5.31722,5.38435,5.15338,5.15338,842094.08901027,0
+CMI.US,D,19920713,000000,5.19051,5.19051,5.14554,5.17563,495600.50132558,0
+CMI.US,D,19920714,000000,5.17563,5.19051,5.16063,5.17563,547093.74200806,0
+CMI.US,D,19920715,000000,5.17563,5.19051,5.13074,5.14554,450549.52834879,0
+CMI.US,D,19920716,000000,5.12359,5.29497,5.12359,5.29497,1999573.5621982,0
+CMI.US,D,19920717,000000,5.28723,5.32458,5.24274,5.32458,613603.2933652,0
+CMI.US,D,19920720,000000,5.32458,5.57064,5.32458,5.52585,713368.13063908,0
+CMI.US,D,19920721,000000,5.52585,5.58543,5.46607,5.5036,1178934.9901389,0
+CMI.US,D,19920722,000000,5.48911,5.48911,5.37681,5.38435,1122081.1867671,0
+CMI.US,D,19920723,000000,5.4065,5.4065,5.30223,5.31722,303581.53330618,0
+CMI.US,D,19920724,000000,5.30223,5.33966,5.18297,5.20571,262819.62276673,0
+CMI.US,D,19920727,000000,5.21286,5.29497,5.20571,5.20571,803475.17897485,0
+CMI.US,D,19920728,000000,5.20571,5.34682,5.20571,5.30223,655436.70415665,0
+CMI.US,D,19920729,000000,5.36955,5.6304,5.36955,5.48911,916111.28546651,0
+CMI.US,D,19920730,000000,5.5036,5.69754,5.5036,5.63815,758422.16504517,0
+CMI.US,D,19920731,000000,5.66011,5.80964,5.66011,5.75731,2142244.3309919,0
+CMI.US,D,19920803,000000,5.75731,5.75731,5.69028,5.69028,669385.59648501,0
+CMI.US,D,19920804,000000,5.69028,5.69028,5.63815,5.63815,483799.7118834,0
+CMI.US,D,19920805,000000,5.6304,5.65285,5.57064,5.57867,3187090.7591175,0
+CMI.US,D,19920806,000000,5.57064,5.57064,5.5186,5.54829,1185372.1554624,0
+CMI.US,D,19920807,000000,5.55574,5.57867,5.52585,5.52585,992276.58480891,0
+CMI.US,D,19920810,000000,5.48911,5.49625,5.42903,5.42903,451620.00812438,0
+CMI.US,D,19920811,000000,5.42903,5.43668,5.35466,5.37681,190946.44729096,0
+CMI.US,D,19920812,000000,5.41414,5.54829,5.41414,5.5036,2102552.9002281,0
+CMI.US,D,19920813,000000,5.5036,5.54829,5.36955,5.39944,890363.64464884,0
+CMI.US,D,19920814,000000,5.42903,5.42903,5.32458,5.34682,1052345.9094132,0
+CMI.US,D,19920817,000000,5.36955,5.45931,5.35466,5.39944,1693845.9669587,0
+CMI.US,D,19920818,000000,5.38435,5.48911,5.38435,5.46607,1345203.2559114,0
+CMI.US,D,19920819,000000,5.46607,5.47411,5.44412,5.44412,626473.54210652,0
+CMI.US,D,19920820,000000,5.42903,5.42903,5.39944,5.39944,1033038.4953483,0
+CMI.US,D,19920821,000000,5.4065,5.41414,5.30223,5.35466,1288349.4525396,0
+CMI.US,D,19920824,000000,5.36955,5.38435,5.20571,5.20571,629687.02238613,0
+CMI.US,D,19920825,000000,5.22031,5.27255,5.15338,5.17563,405491.41203697,0
+CMI.US,D,19920826,000000,5.19051,5.20571,5.17563,5.17563,329327.133171,0
+CMI.US,D,19920827,000000,5.19777,5.22031,5.11604,5.11604,381888.81267619,0
+CMI.US,D,19920828,000000,5.13074,5.14554,5.13074,5.13838,574984.38332976,0
+CMI.US,D,19920831,000000,5.13838,5.13838,5.11604,5.13074,763786.80964026,0
+CMI.US,D,19920901,000000,5.1084,5.11604,5.09389,5.1084,300363.97112085,0
+CMI.US,D,19920902,000000,5.11604,5.28723,5.1084,5.27255,464493.31829499,0
+CMI.US,D,19920903,000000,5.27255,5.36955,5.22766,5.2504,550312.32466983,0
+CMI.US,D,19920904,000000,5.27255,5.47411,5.27255,5.39159,1212189.2555792,0
+CMI.US,D,19920908,000000,5.37681,5.39944,5.34682,5.39944,553527.8459023,0
+CMI.US,D,19920909,000000,5.39159,5.39159,5.36191,5.36955,467709.86000389,0
+CMI.US,D,19920910,000000,5.39159,5.44412,5.39159,5.42169,1014806.6634413,0
+CMI.US,D,19920911,000000,5.45157,5.5036,5.45157,5.48098,643637.95566734,0
+CMI.US,D,19920914,000000,5.59327,5.74222,5.55574,5.70498,1177857.3670283,0
+CMI.US,D,19920915,000000,5.68263,5.69754,5.6304,5.6304,726239.39985684,0
+CMI.US,D,19920916,000000,5.59327,5.65285,5.58543,5.59327,900023.47453984,0
+CMI.US,D,19920917,000000,5.59327,5.6304,5.55574,5.55574,441967.32156837,0
+CMI.US,D,19920918,000000,5.58543,5.65285,5.58543,5.59327,767003.35134916,0
+CMI.US,D,19920921,000000,5.59327,5.59327,5.54094,5.55574,336836.81922296,0
+CMI.US,D,19920922,000000,5.54094,5.55574,5.5036,5.5036,662947.41068505,0
+CMI.US,D,19920923,000000,5.48911,5.5036,5.45931,5.48911,751981.93829237,0
+CMI.US,D,19920924,000000,5.51136,5.51136,5.48911,5.51136,192017.94754297,0
+CMI.US,D,19920925,000000,5.5036,5.55574,5.42903,5.45157,710150.56845376,0
+CMI.US,D,19920928,000000,5.45157,5.47411,5.42903,5.45157,965457.44373922,0
+CMI.US,D,19920929,000000,5.44412,5.45931,5.42903,5.44412,434460.6969457,0
+CMI.US,D,19920930,000000,5.45157,5.45157,5.33241,5.34682,434460.6969457,0
+CMI.US,D,19921001,000000,5.36191,5.4065,5.34682,5.37681,508473.8114962,0
+CMI.US,D,19921002,000000,5.37681,5.39159,5.33241,5.33241,310016.65767685,0
+CMI.US,D,19921005,000000,5.20571,5.22766,5.06352,5.19051,1414935.471836,0
+CMI.US,D,19921006,000000,5.16827,5.19051,5.13074,5.16063,200599.13384696,0
+CMI.US,D,19921007,000000,5.16063,5.17563,5.0787,5.08587,671529.61746547,0
+CMI.US,D,19921008,000000,5.09389,5.09389,5.02628,5.08587,1023383.7678396,0
+CMI.US,D,19921009,000000,5.0787,5.09389,5.06352,5.06352,708007.56794973,0
+CMI.US,D,19921012,000000,5.04892,5.13838,5.04892,5.06352,898949.93333497,0
+CMI.US,D,19921013,000000,5.0787,5.19777,5.06352,5.19051,606090.54588393,0
+CMI.US,D,19921014,000000,5.2352,5.28723,5.20571,5.22766,468781.36025591,0
+CMI.US,D,19921015,000000,5.2352,5.2352,5.04892,5.05636,1008365.416212,0
+CMI.US,D,19921016,000000,5.02628,5.02628,4.93662,4.94435,1801114.3674259,0
+CMI.US,D,19921019,000000,4.8249,5.0787,4.81001,5.02628,3043339.3057838,0
+CMI.US,D,19921020,000000,5.08587,5.09389,5.04892,5.04892,1054495.0327759,0
+CMI.US,D,19921021,000000,5.06352,5.14554,5.06352,5.14554,424801.88753112,0
+CMI.US,D,19921022,000000,5.17563,5.30997,5.17563,5.30997,584639.11083862,0
+CMI.US,D,19921023,000000,5.31722,5.37681,5.31722,5.34682,204893.29866646,0
+CMI.US,D,19921026,000000,5.33966,5.45931,5.33966,5.45931,333619.25703762,0
+CMI.US,D,19921027,000000,5.45931,5.5036,5.42169,5.44412,532080.4927627,0
+CMI.US,D,19921028,000000,5.42169,5.51136,5.39944,5.51136,373307.62637221,0
+CMI.US,D,19921029,000000,5.51136,5.53388,5.47411,5.47411,400124.72648904,0
+CMI.US,D,19921030,000000,5.47411,5.47411,5.39944,5.4065,956877.27791168,0
+CMI.US,D,19921102,000000,5.42169,5.54094,5.4065,5.48911,761640.74770695,0
+CMI.US,D,19921103,000000,5.53388,5.67519,5.51136,5.60082,864620.08573688,0
+CMI.US,D,19921104,000000,5.61532,5.67519,5.57064,5.57064,436598.59506757,0
+CMI.US,D,19921105,000000,5.59327,5.6304,5.57064,5.6304,478441.19014692,0
+CMI.US,D,19921106,000000,5.61532,5.6453,5.59327,5.59327,242438.66749701,0
+CMI.US,D,19921109,000000,5.59327,5.65285,5.59327,5.60082,894654.74803904,0
+CMI.US,D,19921110,000000,5.62296,5.62296,5.59327,5.61532,482731.27306069,0
+CMI.US,D,19921111,000000,5.65285,5.69754,5.62296,5.62296,404420.93226139,0
+CMI.US,D,19921112,000000,5.60082,5.65285,5.60082,5.6304,557817.92881608,0
+CMI.US,D,19921113,000000,5.62296,5.69754,5.62296,5.67519,315381.30227193,0
+CMI.US,D,19921116,000000,5.65285,5.71282,5.65285,5.67519,378672.2709673,0
+CMI.US,D,19921117,000000,5.65285,5.65285,5.61532,5.6304,303581.53330618,0
+CMI.US,D,19921118,000000,5.6453,5.76457,5.6453,5.76457,1686333.2194774,0
+CMI.US,D,19921119,000000,5.75731,5.75731,5.69754,5.73487,727310.90010886,0
+CMI.US,D,19921120,000000,5.79465,5.82463,5.79465,5.8166,419439.2838889,0
+CMI.US,D,19921123,000000,5.8166,5.83933,5.79465,5.79465,261748.12251473,0
+CMI.US,D,19921124,000000,5.7873,5.89892,5.77975,5.88431,421588.40725151,0
+CMI.US,D,19921125,000000,5.88431,6.02571,5.88431,6.02571,559967.05217868,0
+CMI.US,D,19921127,000000,6.03326,6.13782,6.03326,6.11548,332548.77726205,0
+CMI.US,D,19921130,000000,6.13782,6.21954,6.11548,6.19711,919332.92955756,0
+CMI.US,D,19921201,000000,6.17486,6.20494,6.11548,6.12292,363656.98076908,0
+CMI.US,D,19921202,000000,6.11548,6.12292,6.08549,6.08549,254240.47741562,0
+CMI.US,D,19921203,000000,6.04081,6.07049,6.02571,6.05551,937569.86384682,0
+CMI.US,D,19921204,000000,6.06325,6.16761,6.05551,6.16761,283202.61898933,0
+CMI.US,D,19921207,000000,6.1824,6.1824,6.08549,6.09284,241369.20819785,0
+CMI.US,D,19921208,000000,6.09284,6.11548,6.02571,6.10784,568548.23848266,0
+CMI.US,D,19921209,000000,6.11548,6.15281,6.11548,6.12292,194164.00947629,0
+CMI.US,D,19921210,000000,6.12292,6.12292,6.00348,6.01063,175928.09566345,0
+CMI.US,D,19921211,000000,6.01063,6.12292,6.01063,6.08549,196311.09188604,0
+CMI.US,D,19921214,000000,6.06325,6.07049,6.00348,6.00348,523494.20407658,0
+CMI.US,D,19921215,000000,6.00348,6.02571,5.98093,5.99582,186658.40533005,0
+CMI.US,D,19921216,000000,6.03326,6.06325,6.02571,6.05551,261748.12251473,0
+CMI.US,D,19921217,000000,6.06325,6.06325,6.04081,6.06325,550312.32466983,0
+CMI.US,D,19921218,000000,6.08549,6.09284,6.08549,6.09284,849604.79553867,0
+CMI.US,D,19921221,000000,6.08549,6.23425,6.08549,6.20494,877496.4573368,0
+CMI.US,D,19921222,000000,6.24944,6.36133,6.24944,6.36133,582494.06938172,0
+CMI.US,D,19921223,000000,6.36879,6.48805,6.36133,6.36879,953657.67477349,0
+CMI.US,D,19921224,000000,6.36879,6.39849,6.31676,6.31676,268182.22640895,0
+CMI.US,D,19921228,000000,6.33891,6.45072,6.33891,6.43572,337913.42185713,0
+CMI.US,D,19921229,000000,6.43572,6.56272,6.40583,6.40583,464493.31829499,0
+CMI.US,D,19921230,000000,6.42837,6.4809,6.39849,6.4809,218837.08861266,0
+CMI.US,D,19921231,000000,6.4809,6.48805,6.32391,6.32391,176996.53448617,0
+CMI.US,D,19930104,000000,6.33891,6.36879,6.16761,6.20494,445180.80184799,0
+CMI.US,D,19930105,000000,6.20494,6.21954,6.1824,6.19711,248876.85329696,0
+CMI.US,D,19930106,000000,6.19711,6.39849,6.1824,6.39849,1109207.8765965,0
+CMI.US,D,19930107,000000,6.39849,6.54792,6.39849,6.43572,1854754.6905182,0
+CMI.US,D,19930108,000000,6.43572,6.67443,6.38339,6.65228,559967.05217868,0
+CMI.US,D,19930111,000000,6.61485,6.70442,6.57026,6.68953,571764.78019157,0
+CMI.US,D,19930112,000000,6.73401,6.81623,6.68953,6.68953,885005.12291233,0
+CMI.US,D,19930113,000000,6.70442,6.71186,6.54792,6.56272,277841.03582353,0
+CMI.US,D,19930114,000000,6.61485,6.62229,6.42837,6.57026,552460.42755601,0
+CMI.US,D,19930115,000000,6.65228,6.73401,6.61485,6.65228,656516.36822012,0
+CMI.US,D,19930118,000000,6.61485,6.68953,6.61485,6.68218,330400.67437587,0
+CMI.US,D,19930119,000000,6.68218,6.78644,6.67443,6.74901,373307.62637221,0
+CMI.US,D,19930120,000000,6.74901,6.74901,6.71186,6.71921,297149.47036481,0
+CMI.US,D,19930121,000000,6.77174,6.77174,6.59221,6.60014,666164.97287039,0
+CMI.US,D,19930122,000000,6.6372,6.6372,6.60014,6.61485,337913.42185713,0
+CMI.US,D,19930125,000000,6.61485,6.65228,6.57026,6.57752,459126.63274704,0
+CMI.US,D,19930126,000000,6.57752,6.61485,6.42837,6.43572,495600.50132558,0
+CMI.US,D,19930127,000000,6.45072,6.4809,6.45072,6.45806,287490.66095024,0
+CMI.US,D,19930128,000000,6.45806,6.45806,6.40583,6.42837,432309.53263022,0
+CMI.US,D,19930129,000000,6.40583,6.42102,6.36133,6.36879,602875.02465146,0
+CMI.US,D,19930201,000000,6.36879,6.36879,6.28696,6.29412,531002.86965212,0
+CMI.US,D,19930202,000000,6.29412,6.29412,6.06325,6.16761,1173571.3660202,0
+CMI.US,D,19930203,000000,6.21954,6.51048,6.21954,6.49579,1728174.7940803,0
+CMI.US,D,19930204,000000,6.51048,6.89071,6.51048,6.85366,1281917.3895982,0
+CMI.US,D,19930205,000000,6.85366,6.97282,6.83102,6.92824,1287277.9522876,0
+CMI.US,D,19930208,000000,6.876,6.97282,6.81623,6.81623,1728174.7940803,0
+CMI.US,D,19930209,000000,6.74901,6.74901,6.59221,6.62229,1704569.1332903,0
+CMI.US,D,19930210,000000,6.62229,6.68218,6.60014,6.61485,639344.81132427,0
+CMI.US,D,19930211,000000,6.7639,6.95792,6.7639,6.85366,2668958.1382068,0
+CMI.US,D,19930212,000000,6.876,6.93539,6.876,6.88345,1171421.2221813,0
+CMI.US,D,19930216,000000,6.88345,6.88345,6.71186,6.71186,1714224.8812756,0
+CMI.US,D,19930217,000000,6.68953,6.71186,6.54792,6.54792,1464278.5686795,0
+CMI.US,D,19930218,000000,6.68953,6.83102,6.57026,6.81623,1579056.6551987,0
+CMI.US,D,19930219,000000,6.82377,6.82377,6.78644,6.80124,862478.10570929,0
+CMI.US,D,19930222,000000,6.81623,7.04739,6.81623,6.93539,1260460.8521707,0
+CMI.US,D,19930223,000000,6.8611,6.89844,6.75664,6.89844,994421.6262658,0
+CMI.US,D,19930224,000000,6.89844,7.00251,6.89844,6.98027,386185.01844855,0
+CMI.US,D,19930225,000000,6.95792,6.97282,6.876,6.95792,401198.26769391,0
+CMI.US,D,19930226,000000,6.95792,6.95792,6.89844,6.95048,487020.33549803,0
+CMI.US,D,19930301,000000,6.92824,6.92824,6.86836,6.876,252096.45643515,0
+CMI.US,D,19930302,000000,6.89071,6.92079,6.8611,6.92079,2249518.8543179,0
+CMI.US,D,19930303,000000,6.97282,7.03956,6.97282,7.0177,1195022.8010656,0
+CMI.US,D,19930304,000000,7.0177,7.09962,6.95048,7.0325,1467498.1718176,0
+CMI.US,D,19930305,000000,7.0177,7.24113,7.0177,7.21153,1648787.8506469,0
+CMI.US,D,19930308,000000,7.24113,7.4279,7.24113,7.42016,1175712.3255715,0
+CMI.US,D,19930309,000000,7.43516,7.52423,7.30119,7.52423,1198237.3018216,0
+CMI.US,D,19930310,000000,7.52423,7.52423,7.46505,7.51718,946151.0501508,0
+CMI.US,D,19930311,000000,7.52423,7.52423,7.36833,7.36833,615748.33482207,0
+CMI.US,D,19930312,000000,7.28581,7.28581,7.1891,7.26386,524564.68385216,0
+CMI.US,D,19930315,000000,7.34558,7.48797,7.30119,7.45779,458055.13249504,0
+CMI.US,D,19930316,000000,7.48797,7.60694,7.48797,7.55411,950441.13306459,0
+CMI.US,D,19930317,000000,7.57656,7.59175,7.4279,7.4279,582494.06938172,0
+CMI.US,D,19930318,000000,7.56941,7.67397,7.56941,7.62889,1337692.5493829,0
+CMI.US,D,19930319,000000,7.68857,7.73267,7.52423,7.59871,1185372.1554624,0
+CMI.US,D,19930322,000000,7.50895,7.56941,7.48797,7.56941,592149.81736701,0
+CMI.US,D,19930323,000000,7.57656,7.59871,7.54686,7.59175,290711.28456486,0
+CMI.US,D,19930324,000000,7.59175,7.74795,7.59175,7.74795,1325896.8623229,0
+CMI.US,D,19930325,000000,7.80812,7.85486,7.74108,7.77127,767003.35134916,0
+CMI.US,D,19930326,000000,7.77127,7.91228,7.76245,7.76245,749840.9787412,0
+CMI.US,D,19930329,000000,7.77734,7.91228,7.71913,7.71913,1927699.3662459,0
+CMI.US,D,19930330,000000,7.6965,7.6965,7.63712,7.67397,687622.53077427,0
+CMI.US,D,19930331,000000,7.6965,7.85486,7.6965,7.77734,1507186.5411523,0
+CMI.US,D,19930401,000000,7.77127,7.77127,7.68857,7.68857,268182.22640895,0
+CMI.US,D,19930402,000000,7.65202,7.67397,7.51718,7.51718,1633775.621878,0
+CMI.US,D,19930405,000000,7.51718,7.56941,7.42016,7.42016,1462133.5272226,0
+CMI.US,D,19930406,000000,7.42016,7.46505,7.36833,7.43516,1597304.8147288,0
+CMI.US,D,19930407,000000,7.48797,7.56941,7.45779,7.48797,1069512.3639268,0
+CMI.US,D,19930408,000000,7.49523,7.49523,7.4279,7.43516,517054.99780018,0
+CMI.US,D,19930412,000000,7.50895,7.62889,7.50895,7.62174,848530.23385736,0
+CMI.US,D,19930413,000000,7.60694,7.68857,7.56941,7.62889,328253.59196612,0
+CMI.US,D,19930414,000000,7.60694,7.74795,7.60694,7.71179,351857.21180333,0
+CMI.US,D,19930415,000000,7.71913,7.91228,7.71913,7.88828,621110.93846429,0
+CMI.US,D,19930416,000000,7.87505,7.94344,7.79342,7.83104,897875.37165366,0
+CMI.US,D,19930419,000000,7.93522,8.00332,7.93522,7.93522,1805409.552722,0
+CMI.US,D,19930420,000000,7.93522,7.97255,7.8236,7.84663,2044629.6375571,0
+CMI.US,D,19930421,000000,7.84663,7.86241,7.79342,7.80067,594291.79739462,0
+CMI.US,D,19930422,000000,7.67397,7.67397,7.27111,7.29365,2247371.7719081,0
+CMI.US,D,19930423,000000,7.34558,7.45779,7.34558,7.43516,1677752.0331734,0
+CMI.US,D,19930426,000000,7.59175,7.74108,7.56941,7.62174,2814848.5101387,0
+CMI.US,D,19930427,000000,7.62174,7.68857,7.59175,7.59175,2473718.5465727,0
+CMI.US,D,19930428,000000,7.59871,7.59871,7.32334,7.33815,1325896.8623229,0
+CMI.US,D,19930429,000000,7.36833,7.4426,7.33815,7.4426,1082386.6945739,0
+CMI.US,D,19930430,000000,7.47984,7.59871,7.47984,7.57656,1432094.7830147,0
+CMI.US,D,19930503,000000,7.59175,7.62174,7.54686,7.56941,654367.24485749,0
+CMI.US,D,19930504,000000,7.50895,7.52423,7.30119,7.4426,2133665.1856409,0
+CMI.US,D,19930505,000000,7.4279,7.53883,7.40517,7.40517,697276.2378067,0
+CMI.US,D,19930506,000000,7.35333,7.37528,7.20419,7.26386,657579.70466068,0
+CMI.US,D,19930507,000000,7.27111,7.27111,7.16685,7.23368,1469642.192798,0
+CMI.US,D,19930510,000000,7.23368,7.4279,7.23368,7.39791,880709.93761641,0
+CMI.US,D,19930511,000000,7.42016,7.50895,7.42016,7.47984,810985.88550325,0
+CMI.US,D,19930512,000000,7.46505,7.47984,7.4426,7.47984,990137.66621061,0
+CMI.US,D,19930513,000000,7.46505,7.46505,7.36833,7.43516,325042.15263938,0
+CMI.US,D,19930514,000000,7.45779,7.45779,7.37528,7.38313,345426.16933839,0
+CMI.US,D,19930517,000000,7.4279,7.47984,7.38313,7.47984,564255.09413959,0
+CMI.US,D,19930518,000000,7.49523,7.49523,6.98027,7.03956,3999143.0424907,0
+CMI.US,D,19930519,000000,7.05494,7.05494,6.65228,7.00251,3975544.5250356,0
+CMI.US,D,19930520,000000,6.98781,7.12207,6.98781,7.06984,1183219.9706705,0
+CMI.US,D,19930521,000000,7.09218,7.09218,6.86836,6.89844,421588.40725151,0
+CMI.US,D,19930524,000000,6.89844,6.92824,6.80124,6.83868,1136021.915284,0
+CMI.US,D,19930525,000000,6.84592,6.84592,6.69658,6.77879,2037118.9310288,0
+CMI.US,D,19930526,000000,6.77879,6.80868,6.60014,6.68953,3533578.2239437,0
+CMI.US,D,19930527,000000,6.71186,6.98781,6.69658,6.97282,2350355.1918438,0
+CMI.US,D,19930528,000000,6.98781,6.98781,6.82377,6.8611,371165.64634461,0
+CMI.US,D,19930601,000000,6.86836,6.92079,6.82377,6.84592,1562967.8237956,0
+CMI.US,D,19930602,000000,6.84592,6.8611,6.73401,6.74901,522420.6628717,0
+CMI.US,D,19930603,000000,6.77879,6.79399,6.74195,6.74901,297149.47036481,0
+CMI.US,D,19930604,000000,6.73401,6.73401,6.55498,6.65228,2918904.4508029,0
+CMI.US,D,19930607,000000,6.65963,6.68218,6.51793,6.51793,1363440.1902007,0
+CMI.US,D,19930608,000000,6.4809,6.4809,6.3539,6.41367,2662520.9728833,0
+CMI.US,D,19930609,000000,6.43572,6.51793,6.33155,6.34625,1864405.3361213,0
+CMI.US,D,19930610,000000,6.32391,6.41367,6.31676,6.39849,701571.42310264,0
+CMI.US,D,19930611,000000,6.45806,6.4809,6.3539,6.38339,720872.71430891,0
+CMI.US,D,19930614,000000,6.40583,6.48805,6.40583,6.41367,952587.19499789,0
+CMI.US,D,19930615,000000,6.43572,6.49579,6.42837,6.43572,697276.2378067,0
+CMI.US,D,19930616,000000,6.42837,6.4809,6.38339,6.38339,438743.63652446,0
+CMI.US,D,19930617,000000,6.38339,6.38339,6.24944,6.30177,1970607.3387188,0
+CMI.US,D,19930618,000000,6.3539,6.49579,6.3539,6.44375,2513408.9568602,0
+CMI.US,D,19930621,000000,6.4658,6.4809,6.44375,6.45806,1084531.7360308,0
+CMI.US,D,19930622,000000,6.4658,6.74195,6.4658,6.73401,2029611.2859297,0
+CMI.US,D,19930623,000000,6.73401,6.80124,6.68953,6.79399,1694918.4876871,0
+CMI.US,D,19930624,000000,6.79399,6.90559,6.79399,6.8611,1348422.8590495,0
+CMI.US,D,19930625,000000,6.8611,6.8611,6.69658,6.69658,1256169.7487806,0
+CMI.US,D,19930628,000000,6.68953,6.7639,6.66738,6.68218,2975759.2746511,0
+CMI.US,D,19930629,000000,6.77879,6.83102,6.74901,6.83102,1044841.3257434,0
+CMI.US,D,19930630,000000,6.88345,6.98781,6.8611,6.90559,942935.52891834,0
+CMI.US,D,19930701,000000,6.90559,6.90559,6.84592,6.84592,1074882.1109042,0
+CMI.US,D,19930702,000000,6.85366,6.8611,6.84592,6.84592,295004.42890793,0
+CMI.US,D,19930706,000000,6.8611,6.86836,6.84592,6.8611,508473.8114962,0
+CMI.US,D,19930707,000000,6.8611,6.8611,6.80868,6.84592,426947.94946444,0
+CMI.US,D,19930708,000000,6.82377,6.99507,6.80868,6.97282,1628402.8134715,0
+CMI.US,D,19930709,000000,6.98781,7.1445,6.96528,7.11442,1207895.0907599,0
+CMI.US,D,19930712,000000,7.11442,7.24113,7.02505,7.02505,607163.06661237,0
+CMI.US,D,19930713,000000,6.98781,7.0177,6.94294,6.97282,817423.05082676,0
+CMI.US,D,19930714,000000,6.97282,7.06248,6.96528,7.04739,2639992.9352038,0
+CMI.US,D,19930715,000000,7.06248,7.13696,7.05494,7.09962,661875.91043304,0
+CMI.US,D,19930716,000000,7.10707,7.21888,7.09962,7.21888,818491.48964949,0
+CMI.US,D,19930719,000000,7.21888,7.27886,7.17439,7.1891,738039.16882259,0
+CMI.US,D,19930720,000000,7.19683,7.30855,7.1891,7.25622,718729.71380488,0
+CMI.US,D,19930721,000000,7.21888,7.27111,7.19683,7.27111,654367.24485749,0
+CMI.US,D,19930722,000000,7.25622,7.27111,7.1591,7.1891,261748.12251473,0
+CMI.US,D,19930723,000000,7.1891,7.22644,7.1591,7.22644,247800.25066279,0
+CMI.US,D,19930726,000000,6.94294,6.96528,6.52539,6.69658,4884151.2268322,0
+CMI.US,D,19930727,000000,6.68218,6.68218,6.4658,6.54028,5251025.7697867,0
+CMI.US,D,19930728,000000,6.62229,6.6372,6.54028,6.57752,1157476.4117586,0
+CMI.US,D,19930729,000000,6.60014,6.65228,6.57752,6.62229,777732.64053933,0
+CMI.US,D,19930730,000000,6.51793,6.55498,6.51793,6.51793,1038406.2013727,0
+CMI.US,D,19930802,000000,6.57752,6.57752,6.41367,6.42837,1328041.9037799,0
+CMI.US,D,19930803,000000,6.42837,6.54028,6.33155,6.51793,2393266.2257458,0
+CMI.US,D,19930804,000000,6.45806,6.49579,6.37644,6.45806,780946.12081893,0
+CMI.US,D,19930805,000000,6.42837,6.43572,6.41367,6.43572,1009439.9778933,0
+CMI.US,D,19930806,000000,6.42837,6.49579,6.42837,6.4809,1082386.6945739,0
+CMI.US,D,19930809,000000,6.45806,6.54028,6.41367,6.49579,373307.62637221,0
+CMI.US,D,19930810,000000,6.4809,6.49579,6.45806,6.48805,529928.30797081,0
+CMI.US,D,19930811,000000,6.48805,6.54028,6.45806,6.49579,610385.73117986,0
+CMI.US,D,19930812,000000,6.50314,6.51793,6.39849,6.41367,1107062.8351396,0
+CMI.US,D,19930813,000000,6.41367,6.45806,6.41367,6.44375,583565.56963374,0
+CMI.US,D,19930816,000000,6.43572,6.4809,6.43572,6.45806,190946.44729096,0
+CMI.US,D,19930817,000000,6.4809,6.49579,6.41367,6.48805,521349.16261969,0
+CMI.US,D,19930818,000000,6.49579,6.62229,6.49579,6.51793,848530.23385736,0
+CMI.US,D,19930819,000000,6.54028,6.55498,6.49579,6.49579,1523278.4339846,0
+CMI.US,D,19930820,000000,6.50314,6.54028,6.49579,6.51793,1555461.199173,0
+CMI.US,D,19930823,000000,6.52539,6.54028,6.4809,6.54028,613603.2933652,0
+CMI.US,D,19930824,000000,6.54028,6.7639,6.54028,6.73401,1773223.7261042,0
+CMI.US,D,19930825,000000,6.74901,6.77879,6.57752,6.57752,896807.95330738,0
+CMI.US,D,19930826,000000,6.57026,6.71186,6.54028,6.61485,892513.78848787,0
+CMI.US,D,19930827,000000,6.61485,6.69658,6.59221,6.69658,394764.16379968,0
+CMI.US,D,19930830,000000,6.69658,6.72686,6.68218,6.72686,403350.45248581,0
+CMI.US,D,19930831,000000,6.72686,6.7639,6.71186,6.73401,733748.06543239,0
+CMI.US,D,19930901,000000,6.75664,6.7639,6.72686,6.72686,862478.10570929,0
+CMI.US,D,19930902,000000,6.74195,6.77879,6.62229,6.62229,475224.64843801,0
+CMI.US,D,19930903,000000,6.62229,6.62229,6.59221,6.62229,893585.28873988,0
+CMI.US,D,19930907,000000,6.62229,6.64484,6.60014,6.62995,181288.65835281,0
+CMI.US,D,19930908,000000,6.61485,6.62995,6.54028,6.57026,947221.52992639,0
+CMI.US,D,19930909,000000,6.58486,6.70442,6.58486,6.66738,378672.2709673,0
+CMI.US,D,19930910,000000,6.67443,6.79399,6.67443,6.78644,262819.62276673,0
+CMI.US,D,19930913,000000,6.78644,6.88345,6.7639,6.80868,1009439.9778933,0
+CMI.US,D,19930914,000000,6.80868,6.83868,6.77879,6.78644,227418.27491664,0
+CMI.US,D,19930915,000000,6.78644,6.86836,6.75664,6.82377,635058.81031622,0
+CMI.US,D,19930916,000000,6.82377,6.92824,6.82377,6.89844,293930.88770305,0
+CMI.US,D,19930917,000000,6.84592,6.95792,6.84592,6.92079,826003.21665432,0
+CMI.US,D,19930920,000000,6.92079,6.92824,6.876,6.88345,620039.43821229,0
+CMI.US,D,19930921,000000,6.86836,6.89844,6.78644,6.78644,647928.03858112,0
+CMI.US,D,19930922,000000,6.80868,6.81623,6.79399,6.79399,231707.33735399,0
+CMI.US,D,19930923,000000,6.83868,6.83868,6.79399,6.79399,126582.95786715,0
+CMI.US,D,19930924,000000,6.79399,6.80868,6.78644,6.78644,295004.42890793,0
+CMI.US,D,19930927,000000,6.80868,6.80868,6.58486,6.69658,616822.89650338,0
+CMI.US,D,19930928,000000,6.69658,6.69658,6.62229,6.65228,415147.16002226,0
+CMI.US,D,19930929,000000,6.65228,6.65228,6.54028,6.59221,502036.64617269,0
+CMI.US,D,19930930,000000,6.57026,6.66738,6.51793,6.62995,875347.33397419,0
+CMI.US,D,19931001,000000,6.62995,6.70442,6.62229,6.70442,813132.96791299,0
+CMI.US,D,19931004,000000,6.64484,6.67443,6.62995,6.62995,1071660.4668131,0
+CMI.US,D,19931005,000000,6.58486,6.58486,6.45806,6.48805,1822573.9662827,0
+CMI.US,D,19931006,000000,6.48805,6.65228,6.48805,6.62995,912895.76423402,0
+CMI.US,D,19931007,000000,6.65228,6.66738,6.56272,6.64484,321821.52902475,0
+CMI.US,D,19931008,000000,6.64484,6.65228,6.55498,6.58486,862478.10570929,0
+CMI.US,D,19931011,000000,6.59221,6.62229,6.59221,6.59221,87962.006878865,0
+CMI.US,D,19931012,000000,6.60014,6.62229,6.48805,6.48805,1067368.3429464,0
+CMI.US,D,19931013,000000,6.51793,6.65228,6.51793,6.61485,1354863.0858024,0
+CMI.US,D,19931014,000000,6.61485,6.62229,6.55498,6.56272,692982.07298721,0
+CMI.US,D,19931015,000000,6.57026,6.58486,6.45806,6.51048,743405.85437054,0
+CMI.US,D,19931018,000000,6.51048,6.53273,6.31676,6.39133,1672389.4295313,0
+CMI.US,D,19931019,000000,6.39849,6.39849,6.36133,6.39133,1065226.3629188,0
+CMI.US,D,19931020,000000,6.39849,6.43572,6.33891,6.43572,688698.11293202,0
+CMI.US,D,19931021,000000,6.4809,6.85366,6.4809,6.81623,4079599.4452233,0
+CMI.US,D,19931022,000000,6.98781,7.15205,6.96528,7.06984,2933921.781954,0
+CMI.US,D,19931025,000000,7.21153,7.21153,7.06984,7.1891,1729248.3352852,0
+CMI.US,D,19931026,000000,7.1891,7.43516,7.09218,7.41291,2214115.4655149,0
+CMI.US,D,19931027,000000,7.41291,7.57656,7.41291,7.57656,1868699.5009408,0
+CMI.US,D,19931028,000000,7.57656,7.77734,7.57656,7.77734,1746408.6669402,0
+CMI.US,D,19931029,000000,7.77734,7.88828,7.63712,7.74795,1628402.8134715,0
+CMI.US,D,19931101,000000,7.65857,7.88043,7.61331,7.88043,975114.21220094,0
+CMI.US,D,19931102,000000,7.86241,8.11347,7.80067,8.11347,1558677.7408818,0
+CMI.US,D,19931103,000000,8.11347,8.24704,8.10622,8.1362,2439394.8218333,0
+CMI.US,D,19931104,000000,8.2095,8.25546,7.96442,7.98764,3403780.7653204,0
+CMI.US,D,19931105,000000,7.91953,7.94344,7.84663,7.85486,1458910.8626551,0
+CMI.US,D,19931108,000000,7.86241,8.12777,7.84663,8.05379,636131.33104467,0
+CMI.US,D,19931109,000000,8.07731,8.14414,8.01675,8.03095,769148.39280605,0
+CMI.US,D,19931110,000000,8.04623,8.12777,8.02341,8.11347,508473.8114962,0
+CMI.US,D,19931111,000000,8.12777,8.24066,8.11347,8.14414,808839.82356992,0
+CMI.US,D,19931112,000000,8.10622,8.2095,8.06104,8.08465,868376.45947752,0
+CMI.US,D,19931115,000000,8.12777,8.12777,8.06104,8.12777,815274.94794058,0
+CMI.US,D,19931116,000000,8.12777,8.12777,8.00332,8.02341,956877.27791168,0
+CMI.US,D,19931117,000000,8.06104,8.08465,8.02341,8.06104,804019.09291229,0
+CMI.US,D,19931118,000000,7.96442,8.00332,7.88043,7.94344,1859044.7734319,0
+CMI.US,D,19931119,000000,7.91953,7.91953,7.86241,7.86241,732139.79457793,0
+CMI.US,D,19931122,000000,7.8236,7.8236,7.61331,7.75569,1142460.1010839,0
+CMI.US,D,19931123,000000,7.75569,7.75569,7.63712,7.682,1086676.7774877,0
+CMI.US,D,19931124,000000,7.71913,7.88043,7.6965,7.8236,1144069.3924149,0
+CMI.US,D,19931126,000000,7.86241,7.90395,7.8236,7.8236,58461.053749856,0
+CMI.US,D,19931129,000000,7.74108,7.86241,7.65857,7.71913,368483.83428529,0
+CMI.US,D,19931130,000000,7.65857,7.6965,7.63712,7.6965,318058.01194911,0
+CMI.US,D,19931201,000000,7.8236,7.88043,7.74108,7.84663,591074.23520928,0
+CMI.US,D,19931202,000000,7.77734,7.86241,7.71913,7.86241,673138.90879635,0
+CMI.US,D,19931203,000000,7.86241,7.91953,7.86241,7.90395,732675.54470395,0
+CMI.US,D,19931206,000000,7.88043,7.98764,7.88043,7.98764,767541.14242802,0
+CMI.US,D,19931207,000000,8.10622,8.18942,8.06104,8.08465,5881786.3333777,0
+CMI.US,D,19931208,000000,8.10622,8.12777,8.02341,8.10622,1439605.4895431,0
+CMI.US,D,19931209,000000,8.10622,8.35414,8.06104,8.30592,2242543.8979154,0
+CMI.US,D,19931210,000000,8.35414,8.43419,8.234,8.30592,1000856.7506365,0
+CMI.US,D,19931213,000000,8.30592,8.85812,8.27026,8.82412,1636456.4134609,0
+CMI.US,D,19931214,000000,8.75404,8.84537,8.53817,8.75404,3016522.205667,0
+CMI.US,D,19931215,000000,8.63283,8.63283,8.38903,8.43419,1976508.7539163,0
+CMI.US,D,19931216,000000,8.43419,8.51514,8.29377,8.36805,1010513.5190982,0
+CMI.US,D,19931217,000000,8.41225,8.49397,8.32954,8.32954,1244903.6889879,0
+CMI.US,D,19931220,000000,8.38903,8.49397,8.38903,8.43419,1236323.5231604,0
+CMI.US,D,19931221,000000,8.41225,8.41225,8.15179,8.2095,1257245.3309383,0
+CMI.US,D,19931222,000000,8.27026,8.51514,8.27026,8.49397,1160161.2852472,0
+CMI.US,D,19931223,000000,8.45742,8.49397,8.43419,8.47241,511693.4146344,0
+CMI.US,D,19931227,000000,8.49397,8.63283,8.49397,8.55346,407638.49444672,0
+CMI.US,D,19931228,000000,8.55346,8.63283,8.51514,8.57923,379212.10299902,0
+CMI.US,D,19931229,000000,8.6004,8.7421,8.55346,8.71975,1031432.2654467,0
+CMI.US,D,19931230,000000,8.71975,8.77699,8.6734,8.6734,594291.79739462,0
+CMI.US,D,19931231,000000,8.71975,8.79922,8.69692,8.75404,566932.82429321,0
+CMI.US,D,19940103,000000,8.71975,8.7421,8.6734,8.69692,743946.70687869,0
+CMI.US,D,19940104,000000,8.6734,8.75404,8.6004,8.65713,938103.57301997,0
+CMI.US,D,19940105,000000,8.65713,8.65713,8.45742,8.55346,507402.31124419,0
+CMI.US,D,19940106,000000,8.53817,8.65713,8.38903,8.47241,1186438.5533323,0
+CMI.US,D,19940107,000000,8.53817,8.77699,8.47241,8.77699,826539.98725676,0
+CMI.US,D,19940110,000000,8.77699,8.77699,8.65713,8.75404,710150.56845376,0
+CMI.US,D,19940111,000000,8.75404,8.96541,8.7421,8.91878,1488418.9591191,0
+CMI.US,D,19940112,000000,8.91878,9.02314,8.85812,8.97845,967604.52614898,0
+CMI.US,D,19940113,000000,8.94082,8.96541,8.69692,8.71975,463419.77709011,0
+CMI.US,D,19940114,000000,8.75404,8.79922,8.6734,8.79922,1072195.1964626,0
+CMI.US,D,19940117,000000,8.75404,8.94082,8.75404,8.91878,410319.28602962,0
+CMI.US,D,19940118,000000,9.04528,9.12858,8.96541,9.08242,953657.67477349,0
+CMI.US,D,19940119,000000,9.08242,9.16484,8.97845,9.08242,601802.50392302,0
+CMI.US,D,19940120,000000,9.10751,9.16484,9.04528,9.10751,836731.48536805,0
+CMI.US,D,19940121,000000,9.14269,9.29076,9.12858,9.1859,751981.93829237,0
+CMI.US,D,19940124,000000,9.1859,9.38778,9.16484,9.3672,890904.49715699,0
+CMI.US,D,19940125,000000,9.32996,9.32996,9.22598,9.29076,1337692.5493829,0
+CMI.US,D,19940126,000000,9.29076,9.30634,9.1859,9.24892,1304978.1159743,0
+CMI.US,D,19940127,000000,9.29076,9.3672,9.14269,9.30634,981013.58644561,0
+CMI.US,D,19940128,000000,9.26842,9.35446,9.04528,9.10751,1955593.068997,0
+CMI.US,D,19940131,000000,9.10751,9.10751,8.84537,9.00246,1568869.2389931,0
+CMI.US,D,19940201,000000,9.04528,9.04528,8.9029,8.91878,2913003.0356053,0
+CMI.US,D,19940202,000000,8.94082,8.94082,8.7421,8.75404,888223.7055741,0
+CMI.US,D,19940203,000000,8.79922,8.88056,8.75404,8.77699,1049664.0973538,0
+CMI.US,D,19940204,000000,8.79922,8.79922,8.29377,8.30592,803475.17897485,0
+CMI.US,D,19940207,000000,8.30592,8.75404,8.234,8.7421,2449582.2380389,0
+CMI.US,D,19940208,000000,8.7421,8.7421,8.47241,8.61304,901633.78634715,0
+CMI.US,D,19940209,000000,8.6004,8.6004,8.43419,8.47241,1282987.8693738,0
+CMI.US,D,19940210,000000,8.47241,8.84537,8.47241,8.6004,1891759.2068406,0
+CMI.US,D,19940211,000000,8.6734,8.77699,8.6004,8.61304,711760.88026107,0
+CMI.US,D,19940214,000000,8.6004,8.71975,8.35414,8.49397,964383.90253435,0
+CMI.US,D,19940215,000000,8.6004,8.71975,8.6004,8.61304,795966.51339931,0
+CMI.US,D,19940216,000000,8.63283,8.75404,8.6004,8.6734,773976.26679869,0
+CMI.US,D,19940217,000000,8.6734,8.84537,8.61304,8.6734,1036261.1599159,0
+CMI.US,D,19940218,000000,8.71975,8.71975,8.51514,8.57923,500966.1663971,0
+CMI.US,D,19940222,000000,8.61304,8.6734,8.41225,8.47241,885005.12291233,0
+CMI.US,D,19940223,000000,8.41225,8.55346,8.32954,8.36805,809914.38525123,0
+CMI.US,D,19940224,000000,8.32954,8.41225,7.90395,8.00332,1081849.9239716,0
+CMI.US,D,19940225,000000,8.04623,8.1654,7.77734,7.86241,817423.05082676,0
+CMI.US,D,19940228,000000,7.86241,8.08465,7.86241,7.98764,854964.33775159,0
+CMI.US,D,19940301,000000,8.04623,8.08465,7.8236,7.96442,660804.41018103,0
+CMI.US,D,19940302,000000,7.88043,7.91953,7.35333,7.71913,3670889.4505245,0
+CMI.US,D,19940303,000000,7.67397,7.67397,7.41291,7.50895,2596545.1306993,0
+CMI.US,D,19940304,000000,7.61331,7.88043,7.53188,7.67397,2207145.6114947,0
+CMI.US,D,19940307,000000,7.80067,7.98764,7.80067,7.88043,1479295.8998306,0
+CMI.US,D,19940308,000000,7.88043,7.96442,7.59871,7.63712,1169279.2421537,0
+CMI.US,D,19940309,000000,7.63712,7.71913,7.53188,7.61331,866768.18862306,0
+CMI.US,D,19940310,000000,7.61331,7.61331,7.41291,7.53188,794897.05410015,0
+CMI.US,D,19940311,000000,7.53188,7.53188,7.27111,7.44994,2081102.4856592,0
+CMI.US,D,19940314,000000,7.4279,7.50895,7.35333,7.4279,1354863.0858024,0
+CMI.US,D,19940315,000000,7.50895,7.63712,7.50895,7.53188,1164452.3886375,0
+CMI.US,D,19940316,000000,7.67397,8.32954,7.67397,8.29377,2934993.282206,0
+CMI.US,D,19940317,000000,8.29377,8.45742,8.18942,8.41225,2287603.0347037,0
+CMI.US,D,19940318,000000,8.41225,8.45742,8.35414,8.45742,1328575.612953,0
+CMI.US,D,19940321,000000,8.45742,8.57923,8.36805,8.53817,1027144.2234859,0
+CMI.US,D,19940322,000000,8.49397,8.57923,8.41225,8.41225,729995.77359748,0
+CMI.US,D,19940323,000000,8.43419,8.63283,8.38903,8.47241,561576.34350957,0
+CMI.US,D,19940324,000000,8.45742,8.57923,8.36805,8.57923,1175177.5959219,0
+CMI.US,D,19940325,000000,8.57923,8.79922,8.47241,8.47241,811522.65610568,0
+CMI.US,D,19940328,000000,8.55346,8.55346,8.38903,8.38903,889296.22630254,0
+CMI.US,D,19940329,000000,8.41225,8.43419,8.35414,8.35414,713899.79885938,0
+CMI.US,D,19940330,000000,8.35414,8.35414,7.83927,7.96442,1632163.2691178,0
+CMI.US,D,19940331,000000,7.91953,8.08465,7.59871,8.04623,996570.74962841,0
+CMI.US,D,19940404,000000,7.90395,8.08465,7.6965,8.02341,753056.49997367,0
+CMI.US,D,19940405,000000,8.2095,8.6734,8.12777,8.45742,1057713.6154376,0
+CMI.US,D,19940406,000000,8.49397,8.57923,8.38903,8.41225,620577.22929116,0
+CMI.US,D,19940407,000000,8.47241,8.63283,8.32954,8.35414,1069512.3639268,0
+CMI.US,D,19940408,000000,8.35414,8.36805,8.24704,8.32954,714976.40149354,0
+CMI.US,D,19940411,000000,8.32954,8.32954,8.15179,8.2095,293394.11710062,0
+CMI.US,D,19940412,000000,8.24704,8.24704,7.91953,7.98764,885005.12291233,0
+CMI.US,D,19940413,000000,8.06104,8.08465,7.6965,7.8236,1011586.0398267,0
+CMI.US,D,19940414,000000,7.86241,8.06104,7.83927,8.06104,595902.10920193,0
+CMI.US,D,19940415,000000,8.04623,8.08465,7.98764,8.06104,617357.62615296,0
+CMI.US,D,19940418,000000,7.91953,7.91953,7.71913,7.75569,380818.33290061,0
+CMI.US,D,19940419,000000,7.71913,7.74108,7.35333,7.47279,746083.58452414,0
+CMI.US,D,19940420,000000,7.47279,7.50895,6.96528,7.08483,1460521.1744623,0
+CMI.US,D,19940421,000000,7.06248,7.06248,6.57026,6.77879,7207686.2571299,0
+CMI.US,D,19940422,000000,6.81623,6.81623,6.55498,6.74195,2036048.4512531,0
+CMI.US,D,19940425,000000,6.77879,7.00251,6.77879,6.98027,739649.48062991,0
+CMI.US,D,19940426,000000,6.98027,6.98027,6.83868,6.83868,1803261.4498357,0
+CMI.US,D,19940428,000000,6.83868,6.96528,6.75664,6.96528,1434777.6155504,0
+CMI.US,D,19940429,000000,6.96528,7.08483,6.92079,7.06248,1109742.606246,0
+CMI.US,D,19940502,000000,6.96528,6.96528,6.77879,6.90559,1199851.6955347,0
+CMI.US,D,19940503,000000,6.88345,6.98027,6.88345,6.94294,1160161.2852472,0
+CMI.US,D,19940504,000000,7.02505,7.02505,6.92079,7.00251,829757.54944209,0
+CMI.US,D,19940505,000000,7.04739,7.08483,6.92079,6.96528,673138.90879635,0
+CMI.US,D,19940506,000000,6.88345,6.90559,6.83868,6.83868,579814.29827526,0
+CMI.US,D,19940509,000000,6.74195,6.81623,6.71921,6.80124,948295.07113127,0
+CMI.US,D,19940510,000000,6.90559,6.92079,6.75664,6.90559,399058.32861917,0
+CMI.US,D,19940511,000000,6.98027,6.98027,6.71921,6.74195,520810.35106439,0
+CMI.US,D,19940512,000000,6.77879,6.8611,6.74195,6.74195,340055.40188473,0
+CMI.US,D,19940513,000000,6.77879,6.8611,6.75664,6.80124,463954.50673969,0
+CMI.US,D,19940516,000000,6.81623,6.92079,6.77879,6.80124,533689.78409359,0
+CMI.US,D,19940517,000000,6.80124,6.92079,6.80124,6.92079,1046988.4081532,0
+CMI.US,D,19940518,000000,6.92079,7.12207,6.92079,7.04739,1084531.7360308,0
+CMI.US,D,19940519,000000,7.00251,7.10707,7.00251,7.10707,533689.78409359,0
+CMI.US,D,19940520,000000,7.10707,7.16685,7.02505,7.10707,900559.22466585,0
+CMI.US,D,19940523,000000,7.06248,7.06248,6.98027,7.00251,397443.93490614,0
+CMI.US,D,19940524,000000,6.98027,7.02505,6.8611,6.88345,870520.48045797,0
+CMI.US,D,19940525,000000,6.88345,6.88345,6.81623,6.88345,644714.55830151,0
+CMI.US,D,19940526,000000,6.96528,7.02505,6.96528,6.98781,276229.70353979,0
+CMI.US,D,19940527,000000,6.98781,6.98781,6.94294,6.98781,330400.67437587,0
+CMI.US,D,19940531,000000,7.02505,7.02505,6.90559,7.02505,646857.55880553,0
+CMI.US,D,19940601,000000,6.96528,6.98781,6.80124,6.88345,402274.87032808,0
+CMI.US,D,19940602,000000,6.96528,6.96528,6.69658,6.75664,690300.26092788,0
+CMI.US,D,19940603,000000,6.75664,6.88345,6.65963,6.88345,644175.74674621,0
+CMI.US,D,19940606,000000,6.88345,7.20419,6.88345,7.15205,529393.57832123,0
+CMI.US,D,19940607,000000,7.04739,7.04739,6.83868,6.83868,570155.48886069,0
+CMI.US,D,19940608,000000,6.88345,6.92079,6.75664,6.77879,382424.56280221,0
+CMI.US,D,19940609,000000,6.71921,6.77879,6.6372,6.71921,535293.97304232,0
+CMI.US,D,19940610,000000,6.75664,6.92079,6.75664,6.8611,280519.78645357,0
+CMI.US,D,19940613,000000,6.77879,6.8611,6.6372,6.75664,387257.53917699,0
+CMI.US,D,19940614,000000,6.83868,7.00251,6.80124,6.98781,583565.56963374,0
+CMI.US,D,19940615,000000,7.02505,7.10707,6.88345,6.98781,608236.60781725,0
+CMI.US,D,19940616,000000,6.92079,7.00251,6.8611,6.96528,513301.68548885,0
+CMI.US,D,19940617,000000,7.02505,7.10707,6.96528,6.96528,749304.20813876,0
+CMI.US,D,19940620,000000,6.88345,6.98781,6.88345,6.96528,315381.30227193,0
+CMI.US,D,19940621,000000,6.96528,7.06248,6.92079,6.94294,661875.91043304,0
+CMI.US,D,19940622,000000,7.02505,7.02505,6.96528,7.02505,404420.93226139,0
+CMI.US,D,19940623,000000,6.98781,7.08483,6.94294,6.96528,776121.30825558,0
+CMI.US,D,19940624,000000,6.98781,6.98781,6.81623,6.83868,224737.48333374,0
+CMI.US,D,19940627,000000,6.75664,6.96528,6.75664,6.90559,398521.55801673,0
+CMI.US,D,19940628,000000,6.94294,6.96528,6.80124,6.88345,148571.1635149,0
+CMI.US,D,19940629,000000,6.88345,7.06248,6.83868,7.06248,647398.4113137,0
+CMI.US,D,19940630,000000,7.06248,7.16685,6.96528,7.10707,1038406.2013727,0
+CMI.US,D,19940701,000000,7.08483,7.12952,7.00251,7.08483,590541.54651257,0
+CMI.US,D,19940705,000000,7.06248,7.1891,7.02505,7.15205,643102.20554134,0
+CMI.US,D,19940706,000000,7.20419,7.29365,7.10707,7.10707,642031.72576575,0
+CMI.US,D,19940707,000000,7.06248,7.06248,6.98781,7.02505,729995.77359748,0
+CMI.US,D,19940708,000000,7.02505,7.02505,6.96528,7.02505,779872.57961406,0
+CMI.US,D,19940711,000000,7.08483,7.08483,6.96528,7.00251,429628.74104733,0
+CMI.US,D,19940712,000000,7.00251,7.00251,6.88345,6.94294,416757.47182957,0
+CMI.US,D,19940713,000000,6.98781,6.98781,6.92079,6.96528,900023.47453984,0
+CMI.US,D,19940714,000000,7.08483,7.16685,7.08483,7.08483,526174.99565947,0
+CMI.US,D,19940715,000000,7.08483,7.1891,7.08483,7.12952,485417.16702574,0
+CMI.US,D,19940718,000000,7.16685,7.29365,7.15205,7.20419,550851.13622513,0
+CMI.US,D,19940719,000000,7.1891,7.43516,7.1891,7.36833,1236323.5231604,0
+CMI.US,D,19940720,000000,7.36833,7.51718,7.3308,7.44994,1089897.4011023,0
+CMI.US,D,19940721,000000,7.08483,7.08483,7.00251,7.02505,2594403.1506717,0
+CMI.US,D,19940722,000000,7.04739,7.04739,6.92079,6.94294,495061.68977029,0
+CMI.US,D,19940725,000000,6.94294,7.00251,6.92079,6.96528,336836.81922296,0
+CMI.US,D,19940726,000000,6.94294,6.94294,6.71921,6.71921,1232027.317388,0
+CMI.US,D,19940727,000000,6.74195,6.75664,6.61485,6.69658,1326434.6534019,0
+CMI.US,D,19940728,000000,6.74195,6.75664,6.55498,6.57026,1499146.2073564,0
+CMI.US,D,19940729,000000,6.59221,6.65963,6.55498,6.57026,998175.95905356,0
+CMI.US,D,19940801,000000,6.6372,6.65963,6.53273,6.53273,1662199.9723728,0
+CMI.US,D,19940802,000000,6.59221,6.59221,6.36879,6.41367,1235251.0024318,0
+CMI.US,D,19940803,000000,6.45072,6.53273,6.39133,6.53273,1302300.3858207,0
+CMI.US,D,19940804,000000,6.53273,6.55498,6.45072,6.51048,834588.48486402,0
+CMI.US,D,19940805,000000,6.39133,6.39133,6.10019,6.24944,1959343.319879,0
+CMI.US,D,19940808,000000,6.28696,6.28696,6.10019,6.14497,496675.06300689,0
+CMI.US,D,19940809,000000,6.10019,6.10019,5.95879,6.06325,2243086.7913765,0
+CMI.US,D,19940810,000000,6.06325,6.10019,5.87667,5.98093,1837056.5677843,0
+CMI.US,D,19940811,000000,5.98093,6.36879,5.98093,6.34625,2029068.3924686,0
+CMI.US,D,19940812,000000,6.42837,6.49579,6.34625,6.42837,1063078.2600327,0
+CMI.US,D,19940815,000000,6.41367,6.47296,6.3091,6.34625,1346812.5472423,0
+CMI.US,D,19940816,000000,6.34625,6.51048,6.34625,6.51048,647928.03858112,0
+CMI.US,D,19940817,000000,6.55498,6.6372,6.53273,6.61485,917188.90857709,0
+CMI.US,D,19940818,000000,6.57026,6.59221,6.41367,6.41367,551380.76349255,0
+CMI.US,D,19940819,000000,6.53273,6.53273,6.41367,6.45072,598582.90078482,0
+CMI.US,D,19940822,000000,6.45072,6.45072,6.32391,6.39133,623791.73004719,0
+CMI.US,D,19940823,000000,6.41367,6.71921,6.41367,6.69658,1258316.8311904,0
+CMI.US,D,19940824,000000,6.69658,6.81623,6.55498,6.59221,734287.89746411,0
+CMI.US,D,19940825,000000,6.6372,6.69658,6.57026,6.57026,352931.77348463,0
+CMI.US,D,19940826,000000,6.74195,6.81623,6.74195,6.80124,643637.95566734,0
+CMI.US,D,19940829,000000,6.83868,6.88345,6.69658,6.69658,872669.60382058,0
+CMI.US,D,19940830,000000,6.75664,6.77879,6.71921,6.75664,288566.24310797,0
+CMI.US,D,19940831,000000,6.74195,6.74195,6.53273,6.61485,1576917.7366004,0
+CMI.US,D,19940901,000000,6.6372,6.6372,6.45072,6.45072,614141.08444406,0
+CMI.US,D,19940902,000000,6.49579,6.55498,6.49579,6.53273,536905.30532606,0
+CMI.US,D,19940906,000000,6.51048,6.57026,6.51048,6.55498,456444.82068773,0
+CMI.US,D,19940907,000000,6.59221,6.59221,6.53273,6.55498,732675.54470395,0
+CMI.US,D,19940908,000000,6.57026,6.61485,6.53273,6.55498,986912.96069026,0
+CMI.US,D,19940909,000000,6.53273,6.53273,6.49579,6.53273,378139.58227058,0
+CMI.US,D,19940912,000000,6.55498,6.55498,6.45072,6.45072,714976.40149354,0
+CMI.US,D,19940913,000000,6.47296,6.53273,6.45072,6.45072,830834.15207626,0
+CMI.US,D,19940914,000000,6.47296,6.51048,6.41367,6.51048,1038406.2013727,0
+CMI.US,D,19940915,000000,6.53273,6.57026,6.51048,6.53273,698882.4677083,0
+CMI.US,D,19940916,000000,6.53273,6.53273,6.47296,6.47296,1792535.2220749,0
+CMI.US,D,19940919,000000,6.53273,6.55498,6.41367,6.42837,1207357.2996809,0
+CMI.US,D,19940920,000000,6.42837,6.49579,6.39133,6.49579,1175177.5959219,0
+CMI.US,D,19940921,000000,6.47296,6.49579,6.45072,6.49579,630766.68644958,0
+CMI.US,D,19940922,000000,6.51048,6.51048,6.3091,6.34625,861404.56450442,0
+CMI.US,D,19940923,000000,6.34625,6.39133,6.26433,6.28696,525101.45445459,0
+CMI.US,D,19940926,000000,6.34625,6.34625,6.28696,6.32391,455375.36138857,0
+CMI.US,D,19940927,000000,6.39133,6.47296,6.34625,6.39133,397443.93490614,0
+CMI.US,D,19940928,000000,6.41367,6.57026,6.41367,6.42837,1234715.2523059,0
+CMI.US,D,19940929,000000,6.45072,6.49579,6.42837,6.49579,554066.65745759,0
+CMI.US,D,19940930,000000,6.47296,6.53273,6.47296,6.47296,280519.78645357,0
+CMI.US,D,19941003,000000,6.51048,6.57026,6.47296,6.57026,484874.27356471,0
+CMI.US,D,19941004,000000,6.57026,6.59221,6.45072,6.45072,779338.87044092,0
+CMI.US,D,19941005,000000,6.41367,6.45072,6.34625,6.36879,482731.27306069,0
+CMI.US,D,19941006,000000,6.41367,6.41367,6.36879,6.39133,268726.1403464,0
+CMI.US,D,19941007,000000,6.39133,6.49579,6.39133,6.47296,278371.68356739,0
+CMI.US,D,19941010,000000,6.47296,6.47296,6.39133,6.42837,138384.76778576,0
+CMI.US,D,19941011,000000,6.74195,6.80124,6.67443,6.74195,1388114.2898134,0
+CMI.US,D,19941012,000000,6.81623,6.98781,6.77879,6.96528,1479828.5885272,0
+CMI.US,D,19941013,000000,7.04739,7.08483,6.83868,6.8611,736964.60714129,0
+CMI.US,D,19941014,000000,6.88345,6.92079,6.81623,6.92079,883933.62266032,0
+CMI.US,D,19941017,000000,6.92079,7.02505,6.90559,7.02505,431240.07333107,0
+CMI.US,D,19941018,000000,6.98781,7.06248,6.98781,7.06248,521349.16261969,0
+CMI.US,D,19941019,000000,7.10707,7.12952,6.77879,6.80124,2365908.2731209,0
+CMI.US,D,19941020,000000,6.90559,6.96528,6.77879,6.77879,1590866.6289288,0
+CMI.US,D,19941021,000000,6.77879,6.83868,6.77879,6.81623,242972.37667015,0
+CMI.US,D,19941024,000000,6.94294,6.96528,6.8611,6.92079,1138703.7273433,0
+CMI.US,D,19941025,000000,6.94294,7.04739,6.90559,7.04739,881788.58120343,0
+CMI.US,D,19941026,000000,7.04739,7.04739,6.83868,6.83868,714976.40149354,0
+CMI.US,D,19941027,000000,6.88345,6.90559,6.83868,6.8611,394230.45462653,0
+CMI.US,D,19941028,000000,6.8611,6.98781,6.8611,6.96528,601802.50392302,0
+CMI.US,D,19941031,000000,6.98781,7.04739,6.96528,6.98781,536365.47329434,0
+CMI.US,D,19941101,000000,7.02505,7.08483,7.00251,7.06248,573376.11247531,0
+CMI.US,D,19941102,000000,7.02505,7.43516,7.02505,7.23368,1538835.5971674,0
+CMI.US,D,19941103,000000,7.23368,7.29365,7.1891,7.24867,654900.95403065,0
+CMI.US,D,19941104,000000,7.27111,7.37528,7.27111,7.33815,529928.30797081,0
+CMI.US,D,19941107,000000,7.29365,7.39791,7.24867,7.35333,438212.98878061,0
+CMI.US,D,19941108,000000,7.35333,7.35333,7.24867,7.316,710150.56845376,0
+CMI.US,D,19941109,000000,7.35333,7.35333,7.21153,7.27111,748230.66693389,0
+CMI.US,D,19941110,000000,7.37528,7.39791,7.29365,7.316,560500.76135183,0
+CMI.US,D,19941111,000000,7.35333,7.35333,7.316,7.316,213473.464494,0
+CMI.US,D,19941114,000000,7.43516,7.43516,7.35333,7.42016,298218.92966397,0
+CMI.US,D,19941115,000000,7.53883,7.53883,7.23368,7.35333,558890.44954452,0
+CMI.US,D,19941116,000000,7.37528,7.39791,7.37528,7.39791,502574.43725155,0
+CMI.US,D,19941117,000000,7.42016,7.42016,7.33815,7.35333,546023.26223248,0
+CMI.US,D,19941118,000000,7.37528,7.43516,7.12952,7.39791,1026069.6618046,0
+CMI.US,D,19941121,000000,7.39791,7.39791,7.1891,7.21153,416221.72170357,0
+CMI.US,D,19941122,000000,7.23368,7.24867,7.06248,7.06248,863016.91726459,0
+CMI.US,D,19941123,000000,7.06248,7.16685,6.8611,6.96528,1313025.5931052,0
+CMI.US,D,19941125,000000,7.00251,7.04739,6.96528,7.04739,360974.14823332,0
+CMI.US,D,19941128,000000,7.02505,7.09218,7.02505,7.06984,561037.53195426,0
+CMI.US,D,19941129,000000,7.09218,7.09218,7.00251,7.00251,334691.77776607,0
+CMI.US,D,19941130,000000,7.06984,7.1891,7.06984,7.1891,595361.25669377,0
+CMI.US,D,19941201,000000,7.1891,7.1891,7.10707,7.17439,413001.09808894,0
+CMI.US,D,19941202,000000,7.17439,7.27886,7.12952,7.24867,946151.0501508,0
+CMI.US,D,19941205,000000,7.27886,7.316,7.21153,7.27886,388863.76907858,0
+CMI.US,D,19941206,000000,7.27886,7.27886,7.10707,7.15205,446253.32257642,0
+CMI.US,D,19941207,000000,7.15205,7.1591,7.10707,7.12952,364734.60387967,0
+CMI.US,D,19941208,000000,7.15205,7.23368,7.09218,7.10707,401741.16115492,0
+CMI.US,D,19941209,000000,7.10707,7.1891,7.10707,7.1891,373847.45840394,0
+CMI.US,D,19941212,000000,7.17439,7.24867,7.15205,7.17439,190410.69716495,0
+CMI.US,D,19941213,000000,7.21153,7.24867,7.15205,7.15205,1204674.4671453,0
+CMI.US,D,19941214,000000,7.1891,7.33815,7.1891,7.27886,502036.64617269,0
+CMI.US,D,19941215,000000,7.27886,7.32334,7.24867,7.27886,612528.73168388,0
+CMI.US,D,19941216,000000,7.39791,7.39791,7.316,7.36048,726775.14998285,0
+CMI.US,D,19941219,000000,7.33815,7.37528,7.30119,7.316,534751.0795813,0
+CMI.US,D,19941220,000000,7.33815,7.37528,7.29365,7.29365,540120.82655854,0
+CMI.US,D,19941221,000000,7.36048,7.64408,7.33815,7.52423,1022849.0381899,0
+CMI.US,D,19941222,000000,7.54686,7.64408,7.29365,7.316,760029.4154232,0
+CMI.US,D,19941223,000000,7.39791,7.47984,7.36048,7.42016,402804.4975955,0
+CMI.US,D,19941227,000000,7.45779,7.50247,7.37528,7.39791,388328.01895258,0
+CMI.US,D,19941228,000000,7.45779,7.47984,7.36048,7.45779,363656.98076908,0
+CMI.US,D,19941229,000000,7.56196,7.58362,7.50247,7.54686,554066.65745759,0
+CMI.US,D,19941230,000000,7.56196,7.56196,7.47984,7.47984,414611.40989625,0
+CMI.US,D,19950103,000000,7.47984,7.54686,7.47984,7.54686,364191.71041865,0
+CMI.US,D,19950104,000000,7.54686,7.58362,7.45779,7.50247,706934.02674485,0
+CMI.US,D,19950105,000000,7.50247,7.50247,7.43516,7.50247,555139.17818604,0
+CMI.US,D,19950106,000000,7.50247,7.52423,7.43516,7.45779,885005.12291233,0
+CMI.US,D,19950109,000000,7.45779,7.50247,7.42016,7.42016,1136021.915284,0
+CMI.US,D,19950110,000000,7.43516,7.50247,7.42016,7.45779,719802.23453332,0
+CMI.US,D,19950111,000000,7.45779,7.50247,7.42016,7.43516,999249.50025844,0
+CMI.US,D,19950112,000000,7.43516,7.47984,7.43516,7.45779,778269.41114176,0
+CMI.US,D,19950113,000000,7.50247,7.50247,7.24867,7.33815,1023921.5589184,0
+CMI.US,D,19950116,000000,7.43516,7.50247,7.37528,7.43516,643102.20554134,0
+CMI.US,D,19950117,000000,7.43516,7.45779,7.33815,7.36048,1000856.7506365,0
+CMI.US,D,19950118,000000,7.39791,7.45779,7.33815,7.45779,710150.56845376,0
+CMI.US,D,19950119,000000,7.43516,7.58362,7.43516,7.45779,768613.66315647,0
+CMI.US,D,19950120,000000,7.47984,7.52423,7.42016,7.43516,1037867.3898175,0
+CMI.US,D,19950123,000000,7.43516,7.43516,7.1891,7.21153,986912.96069026,0
+CMI.US,D,19950124,000000,7.24867,7.42016,7.24867,7.316,780410.37069293,0
+CMI.US,D,19950125,000000,7.316,7.37528,6.8611,6.96528,2118645.813537,0
+CMI.US,D,19950126,000000,6.96528,7.1891,6.96528,7.1891,488093.87670291,0
+CMI.US,D,19950127,000000,7.27886,7.316,7.04739,7.09218,749840.9787412,0
+CMI.US,D,19950130,000000,7.06984,7.21153,7.06984,7.15205,586784.15229551,0
+CMI.US,D,19950131,000000,7.06984,7.10707,7.04739,7.09218,757343.52145815,0
+CMI.US,D,19950201,000000,7.04739,7.09218,7.02505,7.04739,793285.7218164,0
+CMI.US,D,19950202,000000,7.02505,7.06984,7.02505,7.06984,874811.58384818,0
+CMI.US,D,19950203,000000,7.04739,7.12952,7.04739,7.10707,282667.88933975,0
+CMI.US,D,19950206,000000,7.10707,7.23368,7.10707,7.23368,248338.04174166,0
+CMI.US,D,19950207,000000,7.23368,7.24867,7.21153,7.21153,389939.35123633,0
+CMI.US,D,19950208,000000,7.23368,7.316,7.21153,7.21153,467175.13035432,0
+CMI.US,D,19950209,000000,7.21153,7.29365,7.21153,7.23368,320210.196741,0
+CMI.US,D,19950210,000000,7.24867,7.50247,7.24867,7.45779,822784.63399256,0
+CMI.US,D,19950213,000000,7.45779,7.45779,7.37528,7.42016,811522.65610568,0
+CMI.US,D,19950214,000000,7.42016,7.43516,7.36048,7.37528,417289.14004986,0
+CMI.US,D,19950215,000000,7.39791,7.43516,7.39791,7.43516,591074.23520928,0
+CMI.US,D,19950216,000000,7.42016,7.43516,7.37528,7.37528,570690.21851026,0
+CMI.US,D,19950217,000000,7.42016,7.43516,7.39791,7.43516,903243.07767804,0
+CMI.US,D,19950221,000000,7.43516,7.43516,7.39791,7.42016,552460.42755601,0
+CMI.US,D,19950222,000000,7.43516,7.50247,7.43516,7.47984,824925.59354372,0
+CMI.US,D,19950223,000000,7.52423,7.54686,7.45779,7.47984,513840.49704414,0
+CMI.US,D,19950224,000000,7.50247,7.50247,7.45779,7.47984,543873.11839344,0
+CMI.US,D,19950227,000000,7.47984,7.54686,7.47984,7.47984,1190199.0089786,0
+CMI.US,D,19950228,000000,7.50247,7.58362,7.50247,7.56196,758958.93564761,0
+CMI.US,D,19950301,000000,7.56196,7.79342,7.54686,7.68857,1466960.3807388,0
+CMI.US,D,19950302,000000,7.68857,7.74795,7.58362,7.60694,1300154.3238875,0
+CMI.US,D,19950303,000000,7.58362,7.71179,7.58362,7.71179,1228813.8371084,0
+CMI.US,D,19950306,000000,7.68857,7.73267,7.65202,7.73267,1132266.5620199,0
+CMI.US,D,19950307,000000,7.73267,7.73267,7.62174,7.62174,1487343.3769614,0
+CMI.US,D,19950308,000000,7.65202,7.65202,7.54686,7.56196,1002468.0829202,0
+CMI.US,D,19950309,000000,7.58362,7.62174,7.56196,7.60694,605024.14801407,0
+CMI.US,D,19950310,000000,7.58362,7.65202,7.56196,7.56196,932206.23972818,0
+CMI.US,D,19950313,000000,7.58362,7.62174,7.56196,7.58362,490775.68876223,0
+CMI.US,D,19950314,000000,7.60694,7.65202,7.60694,7.60694,637735.5199934,0
+CMI.US,D,19950315,000000,7.58362,7.60694,7.50247,7.52423,696201.67612541,0
+CMI.US,D,19950316,000000,7.54686,7.65202,7.54686,7.58362,680113.86519874,0
+CMI.US,D,19950317,000000,7.60694,7.60694,7.54686,7.56196,930059.15731842,0
+CMI.US,D,19950320,000000,7.58362,7.58362,7.54686,7.56196,383502.18591279,0
+CMI.US,D,19950321,000000,7.56196,7.56196,7.1891,7.1891,1181074.9292137,0
+CMI.US,D,19950322,000000,7.27111,7.42016,7.18165,7.42016,1075413.7791244,0
+CMI.US,D,19950323,000000,7.42016,7.45779,7.16685,7.1891,747155.08477615,0
+CMI.US,D,19950324,000000,7.23368,7.316,7.15205,7.15205,1119396.3132785,0
+CMI.US,D,19950327,000000,7.29365,7.29365,7.1891,7.27111,605556.83671077,0
+CMI.US,D,19950328,000000,7.29365,7.29365,7.16685,7.16685,507402.31124419,0
+CMI.US,D,19950329,000000,7.36048,7.39791,7.29365,7.36048,2549350.1367421,0
+CMI.US,D,19950330,000000,7.52423,7.58362,7.47984,7.47984,1528645.1195325,0
+CMI.US,D,19950331,000000,7.43516,7.47984,7.36048,7.43516,322893.02927676,0
+CMI.US,D,19950403,000000,7.45779,7.52423,7.42016,7.47984,445718.59292685,0
+CMI.US,D,19950404,000000,7.47984,7.65202,7.47984,7.60694,1864405.3361213,0
+CMI.US,D,19950405,000000,7.56196,7.73267,7.56196,7.62174,1262602.8321983,0
+CMI.US,D,19950406,000000,7.65202,7.65202,7.52423,7.56196,580882.73709799,0
+CMI.US,D,19950407,000000,7.56196,7.58362,7.45779,7.45779,527783.26651392,0
+CMI.US,D,19950410,000000,7.47984,7.47984,7.39791,7.43516,294468.67878192,0
+CMI.US,D,19950411,000000,7.47984,7.47984,7.39791,7.39791,364734.60387967,0
+CMI.US,D,19950412,000000,7.52423,7.52423,7.37528,7.39791,919332.92955756,0
+CMI.US,D,19950413,000000,7.42016,7.45779,7.39791,7.39791,1417078.4723401,0
+CMI.US,D,19950417,000000,7.43516,7.45779,7.316,7.316,408171.18314344,0
+CMI.US,D,19950418,000000,7.33815,7.50247,7.33815,7.47984,445718.59292685,0
+CMI.US,D,19950419,000000,7.47984,7.47984,7.29365,7.39791,1313025.5931052,0
+CMI.US,D,19950420,000000,7.39791,7.40517,7.316,7.36048,1293715.117611,0
+CMI.US,D,19950421,000000,7.36048,7.37528,7.21153,7.21153,1088291.1712008,0
+CMI.US,D,19950424,000000,7.24867,7.42016,7.21153,7.42016,1232571.2313254,0
+CMI.US,D,19950425,000000,7.37528,7.50247,7.36048,7.45779,696737.42625141,0
+CMI.US,D,19950426,000000,7.43516,7.47984,7.42016,7.43516,211324.34113139,0
+CMI.US,D,19950427,000000,7.42016,7.42016,7.29365,7.36048,364734.60387967,0
+CMI.US,D,19950428,000000,7.36048,7.43516,7.27111,7.43516,581422.56912971,0
+CMI.US,D,19950501,000000,7.42016,7.47984,7.42016,7.45779,514910.97681974,0
+CMI.US,D,19950502,000000,7.45779,7.47984,7.39791,7.42016,325578.92324181,0
+CMI.US,D,19950503,000000,7.42016,7.47984,7.42016,7.47984,241899.85594171,0
+CMI.US,D,19950504,000000,7.56196,7.58362,7.47984,7.47984,534218.39088458,0
+CMI.US,D,19950505,000000,7.47984,7.47984,7.36048,7.36048,334157.04811649,0
+CMI.US,D,19950508,000000,7.42016,7.65202,7.42016,7.62174,954730.19550193,0
+CMI.US,D,19950509,000000,7.60694,7.68857,7.52423,7.56196,1277621.1838259,0
+CMI.US,D,19950510,000000,7.58362,7.68857,7.58362,7.66681,957950.81911656,0
+CMI.US,D,19950511,000000,7.66681,7.85486,7.66681,7.81547,1095788.6115356,0
+CMI.US,D,19950512,000000,7.81547,8.08465,7.81547,8.08465,1608555.5673748,0
+CMI.US,D,19950515,000000,8.08465,8.08465,7.91953,8.06104,1355934.5860545,0
+CMI.US,D,19950516,000000,8.06104,8.06104,7.98039,8.00332,1014806.6634413,0
+CMI.US,D,19950517,000000,8.00332,8.00332,7.87505,7.93522,1103844.2524778,0
+CMI.US,D,19950518,000000,7.85486,7.87505,7.54686,7.71179,2068230.1959651,0
+CMI.US,D,19950519,000000,7.71179,7.73267,7.60694,7.65202,893048.51813744,0
+CMI.US,D,19950522,000000,7.66681,7.85486,7.65202,7.74795,853891.81702315,0
+CMI.US,D,19950523,000000,7.77127,7.87505,7.77127,7.81547,1236323.5231604,0
+CMI.US,D,19950524,000000,7.83927,7.87505,7.68857,7.73267,1041623.7635581,0
+CMI.US,D,19950525,000000,7.74795,7.74795,7.68857,7.68857,866230.39754419,0
+CMI.US,D,19950526,000000,7.68857,7.68857,7.58362,7.58362,833514.94365914,0
+CMI.US,D,19950530,000000,7.56196,7.58362,7.47984,7.50247,396376.51655985,0
+CMI.US,D,19950531,000000,7.53883,7.64408,7.50247,7.60694,1123688.4371451,0
+CMI.US,D,19950601,000000,7.60694,7.66681,7.56196,7.58362,894125.12077162,0
+CMI.US,D,19950602,000000,7.56196,7.56196,7.50247,7.50247,1284059.3696258,0
+CMI.US,D,19950605,000000,7.52423,7.71179,7.52423,7.68857,762710.20700609,0
+CMI.US,D,19950606,000000,7.66681,7.73267,7.66681,7.66681,702104.11179935,0
+CMI.US,D,19950607,000000,7.66681,7.74795,7.64408,7.73267,343811.77562536,0
+CMI.US,D,19950608,000000,7.68857,7.81547,7.68857,7.79342,561576.34350957,0
+CMI.US,D,19950609,000000,7.74795,7.74795,7.56196,7.56196,591074.23520928,0
+CMI.US,D,19950612,000000,7.56196,7.64408,7.52423,7.62174,627009.29223253,0
+CMI.US,D,19950613,000000,7.66681,7.68857,7.60694,7.68857,428018.42924001,0
+CMI.US,D,19950614,000000,7.66681,7.71179,7.64408,7.68857,506870.64302391,0
+CMI.US,D,19950615,000000,7.68857,7.73267,7.62174,7.62174,435528.115292,0
+CMI.US,D,19950616,000000,7.64408,7.64408,7.45779,7.47984,968676.02640099,0
+CMI.US,D,19950619,000000,7.47984,7.56196,7.42016,7.45779,2487665.3979483,0
+CMI.US,D,19950620,000000,7.45779,7.52423,7.35333,7.50247,1324290.6324213,0
+CMI.US,D,19950621,000000,7.43516,7.47984,7.29365,7.30855,1920193.7620997,0
+CMI.US,D,19950622,000000,7.35333,7.35333,7.29365,7.30855,2340164.7142089,0
+CMI.US,D,19950623,000000,7.29365,7.29365,7.16685,7.1891,1336624.1105603,0
+CMI.US,D,19950626,000000,7.16685,7.16685,7.06248,7.10707,1487343.3769614,0
+CMI.US,D,19950627,000000,7.12207,7.1891,7.08483,7.12207,1036796.9100419,0
+CMI.US,D,19950628,000000,7.1445,7.29365,7.10707,7.22644,1162836.974448,0
+CMI.US,D,19950629,000000,7.1891,7.27111,7.1445,7.1891,1151042.3078644,0
+CMI.US,D,19950630,000000,7.20419,7.35333,7.20419,7.29365,565866.42642334,0
+CMI.US,D,19950703,000000,7.35333,7.35333,7.27111,7.27111,127121.76942244,0
+CMI.US,D,19950705,000000,7.30855,7.45779,7.22644,7.35333,1166592.3277121,0
+CMI.US,D,19950706,000000,7.30855,7.47984,7.24867,7.45779,1879429.8106074,0
+CMI.US,D,19950707,000000,7.43516,7.73267,7.43516,7.73267,1298006.2210012,0
+CMI.US,D,19950710,000000,7.71179,7.89621,7.71179,7.71179,1129587.8113899,0
+CMI.US,D,19950711,000000,7.68857,7.77127,7.66681,7.66681,544939.5162633,0
+CMI.US,D,19950712,000000,7.68857,7.83927,7.64408,7.79342,495600.50132558,0
+CMI.US,D,19950713,000000,7.74795,7.74795,7.56196,7.56196,254772.1456359,0
+CMI.US,D,19950714,000000,7.52423,7.58362,7.47984,7.50247,281591.28670558,0
+CMI.US,D,19950717,000000,7.53883,7.62174,7.52423,7.60694,299829.24147129,0
+CMI.US,D,19950718,000000,7.52423,7.52423,7.20419,7.24867,814739.19781458,0
+CMI.US,D,19950719,000000,7.29365,7.35333,7.08483,7.1891,1109742.606246,0
+CMI.US,D,19950720,000000,7.16685,7.1891,7.0177,7.08483,1136021.915284,0
+CMI.US,D,19950721,000000,7.06248,7.10707,7.0177,7.06248,1746942.3761135,0
+CMI.US,D,19950724,000000,7.08483,7.08483,7.03956,7.06248,806698.86401876,0
+CMI.US,D,19950725,000000,7.06248,7.16685,7.06248,7.16685,685476.46884097,0
+CMI.US,D,19950726,000000,7.24867,7.30855,7.12207,7.16685,843704.40081758,0
+CMI.US,D,19950727,000000,7.10707,7.10707,7.0177,7.0177,509547.35270107,0
+CMI.US,D,19950728,000000,7.10707,7.12207,7.03956,7.10707,556749.48999335,0
+CMI.US,D,19950731,000000,7.10707,7.10707,7.0177,7.03956,548703.03333895,0
+CMI.US,D,19950801,000000,7.03956,7.03956,6.70442,6.72686,1969537.8794196,0
+CMI.US,D,19950802,000000,6.72686,6.80868,6.45806,6.4809,2619075.2093316,0
+CMI.US,D,19950803,000000,6.49579,6.62229,6.4809,6.57752,1314637.9458654,0
+CMI.US,D,19950804,000000,6.62229,6.70442,6.60014,6.68218,853357.08737357,0
+CMI.US,D,19950807,000000,6.66738,6.68218,6.4809,6.64484,854964.33775159,0
+CMI.US,D,19950808,000000,6.66738,6.68218,6.64484,6.66738,1311411.1993922,0
+CMI.US,D,19950809,000000,6.68218,6.68218,6.64484,6.68218,446796.21603745,0
+CMI.US,D,19950810,000000,6.66738,6.72686,6.64484,6.66738,583029.81950773,0
+CMI.US,D,19950811,000000,6.64484,6.64484,6.57752,6.62229,678503.55339143,0
+CMI.US,D,19950814,000000,6.62229,6.72686,6.62229,6.70442,878031.18698637,0
+CMI.US,D,19950815,000000,6.68218,6.79399,6.66738,6.77174,741257.75148436,0
+CMI.US,D,19950816,000000,6.72686,6.83102,6.66738,6.70442,911283.41147386,0
+CMI.US,D,19950817,000000,6.70442,6.70442,6.62229,6.64484,1151581.1194196,0
+CMI.US,D,19950818,000000,6.64484,6.64484,6.56272,6.62229,899485.68346097,0
+CMI.US,D,19950821,000000,6.57752,6.80868,6.57752,6.68218,856579.75194106,0
+CMI.US,D,19950822,000000,6.70442,6.77174,6.68218,6.72686,797041.07508061,0
+CMI.US,D,19950823,000000,6.74901,6.77174,6.66738,6.68218,844237.08951429,0
+CMI.US,D,19950824,000000,6.64484,6.70442,6.56272,6.56272,535829.72316832,0
+CMI.US,D,19950825,000000,6.56272,6.60014,6.54028,6.57752,640957.16408445,0
+CMI.US,D,19950828,000000,6.62229,6.62229,6.4809,6.51793,1017479.2912127,0
+CMI.US,D,19950829,000000,6.51793,6.57752,6.51793,6.57752,704788.98528797,0
+CMI.US,D,19950830,000000,6.62229,6.68218,6.54028,6.56272,794897.05410015,0
+CMI.US,D,19950831,000000,6.56272,6.60014,6.54028,6.57752,396376.51655985,0
+CMI.US,D,19950901,000000,6.62229,6.68218,6.57752,6.66738,854964.33775159,0
+CMI.US,D,19950905,000000,6.66738,6.74901,6.66738,6.72686,1432633.5945699,0
+CMI.US,D,19950906,000000,6.68218,6.74901,6.68218,6.72686,1556528.6175192,0
+CMI.US,D,19950907,000000,6.72686,6.74901,6.56272,6.56272,1463205.0274746,0
+CMI.US,D,19950908,000000,6.60014,6.68218,6.56272,6.66738,378139.58227058,0
+CMI.US,D,19950911,000000,6.66738,6.70442,6.62229,6.68218,410319.28602962,0
+CMI.US,D,19950912,000000,6.72686,6.77174,6.68218,6.77174,1132266.5620199,0
+CMI.US,D,19950913,000000,6.74901,6.79399,6.68218,6.68218,1051810.1592872,0
+CMI.US,D,19950914,000000,6.70442,6.72686,6.66738,6.68218,1019630.4555282,0
+CMI.US,D,19950915,000000,6.56272,6.68218,6.3091,6.3091,1398845.6199565,0
+CMI.US,D,19950918,000000,6.45072,6.64484,6.41367,6.56272,1697061.4881912,0
+CMI.US,D,19950919,000000,6.45072,6.45072,6.3091,6.43572,2327829.1951172,0
+CMI.US,D,19950920,000000,6.43572,6.51793,6.43572,6.47296,1288885.2026655,0
+CMI.US,D,19950921,000000,6.47296,6.47296,6.41367,6.43572,342201.46381804,0
+CMI.US,D,19950922,000000,6.39133,6.39133,6.26433,6.3091,2577237.7166344,0
+CMI.US,D,19950925,000000,6.3091,6.33155,6.28696,6.33155,1538835.5971674,0
+CMI.US,D,19950926,000000,6.36879,6.39133,6.3091,6.33155,960630.59022302,0
+CMI.US,D,19950927,000000,6.3091,6.3091,6.15968,6.28696,1279231.4956331,0
+CMI.US,D,19950928,000000,6.20494,6.3091,6.1824,6.3091,1661121.3287858,0
+CMI.US,D,19950929,000000,6.3091,6.51793,6.3091,6.47296,1699744.320727,0
+CMI.US,D,19951002,000000,6.43572,6.43572,6.22739,6.24248,822248.88386654,0
+CMI.US,D,19951003,000000,6.22739,6.3091,6.15968,6.15968,1760890.2479654,0
+CMI.US,D,19951004,000000,6.12292,6.13782,6.03326,6.05551,826539.98725676,0
+CMI.US,D,19951005,000000,6.03326,6.13782,6.03326,6.05551,1334478.0486269,0
+CMI.US,D,19951006,000000,6.05551,6.22739,5.9289,6.22739,480049.46100136,0
+CMI.US,D,19951009,000000,6.26433,6.26433,5.99582,6.01063,757343.52145815,0
+CMI.US,D,19951010,000000,5.97358,6.1824,5.97358,6.10019,643102.20554134,0
+CMI.US,D,19951011,000000,6.12292,6.13782,5.9289,5.9289,591611.00581172,0
+CMI.US,D,19951012,000000,5.97358,6.07785,5.97358,6.07785,790068.15963108,0
+CMI.US,D,19951013,000000,6.15968,6.20494,5.97358,6.15968,990137.66621061,0
+CMI.US,D,19951016,000000,6.13782,6.1824,6.12292,6.13782,580350.04840128,0
+CMI.US,D,19951017,000000,5.97358,6.05551,5.90656,5.99582,650612.91206974,0
+CMI.US,D,19951018,000000,5.99582,6.10019,5.95115,6.03326,974039.65051964,0
+CMI.US,D,19951019,000000,5.99582,6.01063,5.88431,5.90656,764858.30989227,0
+CMI.US,D,19951020,000000,5.9289,5.95115,5.71997,5.88431,1613389.5642261,0
+CMI.US,D,19951023,000000,5.88431,6.1824,5.82463,5.97358,778269.41114176,0
+CMI.US,D,19951024,000000,5.97358,6.01063,5.90656,5.99582,971358.85893674,0
+CMI.US,D,19951025,000000,6.01063,6.01063,5.84678,5.86893,618962.83557811,0
+CMI.US,D,19951026,000000,5.8018,5.97358,5.8018,5.84678,942392.63545731,0
+CMI.US,D,19951027,000000,5.82463,5.99582,5.75731,5.99582,564255.09413959,0
+CMI.US,D,19951030,000000,6.03326,6.22739,6.03326,6.1824,1610173.0225172,0
+CMI.US,D,19951031,000000,6.1824,6.1824,5.90656,5.90656,1149436.0779628,0
+CMI.US,D,19951101,000000,6.01063,6.01063,5.90656,5.9289,1111886.6272265,0
+CMI.US,D,19951102,000000,5.97358,6.07785,5.97358,6.05551,587852.59111823,0
+CMI.US,D,19951103,000000,6.05551,6.05551,5.97358,6.01063,590541.54651257,0
+CMI.US,D,19951106,000000,6.07785,6.07785,5.99582,6.05551,585711.63156706,0
+CMI.US,D,19951107,000000,6.05551,6.05551,6.01063,6.03326,551921.6160007,0
+CMI.US,D,19951108,000000,6.03326,6.05551,5.99582,6.03326,696737.42625141,0
+CMI.US,D,19951109,000000,6.05551,6.15968,6.05551,6.12292,883395.83158146,0
+CMI.US,D,19951110,000000,6.07785,6.10019,5.99582,6.03326,460206.29681051,0
+CMI.US,D,19951113,000000,6.03326,6.12292,6.03326,6.12292,484874.27356471,0
+CMI.US,D,19951114,000000,6.12292,6.1824,6.05551,6.07785,1376850.2709737,0
+CMI.US,D,19951115,000000,6.05551,6.13782,6.05551,6.12292,371165.64634461,0
+CMI.US,D,19951116,000000,6.10019,6.26433,6.10019,6.20494,814739.19781458,0
+CMI.US,D,19951117,000000,6.20494,6.24248,6.1824,6.24248,341129.96356603,0
+CMI.US,D,19951120,000000,6.20494,6.3539,6.20494,6.33155,625402.04185451,0
+CMI.US,D,19951121,000000,6.3539,6.39133,6.33155,6.3539,1111351.8975769,0
+CMI.US,D,19951122,000000,6.3539,6.49579,6.3091,6.47296,1268504.2473958,0
+CMI.US,D,19951124,000000,6.51793,6.51793,6.47296,6.47296,215618.50595089,0
+CMI.US,D,19951127,000000,6.41367,6.49579,6.41367,6.45072,875882.06362376,0
+CMI.US,D,19951128,000000,6.47296,6.54028,6.47296,6.51793,394764.16379968,0
+CMI.US,D,19951129,000000,6.54028,6.64484,6.54028,6.62229,595902.10920193,0
+CMI.US,D,19951130,000000,6.64484,6.73401,6.62229,6.64484,796501.24304887,0
+CMI.US,D,19951201,000000,6.64484,6.66738,6.51793,6.54028,533689.78409359,0
+CMI.US,D,19951204,000000,6.56272,6.66738,6.56272,6.60014,917188.90857709,0
+CMI.US,D,19951205,000000,6.60014,6.64484,6.57752,6.62229,1388650.0399395,0
+CMI.US,D,19951206,000000,6.57752,6.62229,6.47296,6.54028,641492.91421045,0
+CMI.US,D,19951207,000000,6.54028,6.60014,6.43572,6.49579,444114.40397813,0
+CMI.US,D,19951208,000000,6.41367,6.43572,6.34625,6.41367,379747.85312503,0
+CMI.US,D,19951211,000000,6.41367,6.60014,6.39133,6.56272,521349.16261969,0
+CMI.US,D,19951212,000000,6.64484,6.64484,6.56272,6.56272,396910.22573299,0
+CMI.US,D,19951213,000000,6.56272,6.60014,6.45072,6.51793,577126.36335736,0
+CMI.US,D,19951214,000000,6.56272,6.57752,6.39133,6.43572,360974.14823332,0
+CMI.US,D,19951215,000000,6.43572,6.45072,6.36879,6.41367,742866.0223388,0
+CMI.US,D,19951218,000000,6.43572,6.45072,6.3091,6.39133,402804.4975955,0
+CMI.US,D,19951219,000000,6.34625,6.45072,6.34625,6.34625,417289.14004986,0
+CMI.US,D,19951220,000000,6.39133,6.43572,6.32391,6.36879,750912.47899321,0
+CMI.US,D,19951221,000000,6.41367,6.57752,6.39133,6.41367,1131197.1027206,0
+CMI.US,D,19951222,000000,6.45072,6.47296,6.39133,6.43572,1015879.1841697,0
+CMI.US,D,19951226,000000,6.45072,6.45072,6.32391,6.32391,130869.97935164,0
+CMI.US,D,19951227,000000,6.3091,6.45072,6.21954,6.43572,1005686.665582,0
+CMI.US,D,19951228,000000,6.43572,6.43572,6.32391,6.36879,513301.68548885,0
+CMI.US,D,19951229,000000,6.34625,6.36879,6.24248,6.26433,405491.41203697,0
+CMI.US,D,19960102,000000,6.26433,6.54028,6.13782,6.54028,758958.93564761,0
+CMI.US,D,19960103,000000,6.54028,6.62229,6.41367,6.56272,409245.74482475,0
+CMI.US,D,19960104,000000,6.56272,6.60014,6.43572,6.49579,423195.65762953,0
+CMI.US,D,19960105,000000,6.43572,6.56272,6.36879,6.51793,287490.66095024,0
+CMI.US,D,19960108,000000,6.47296,6.54028,6.47296,6.51793,48271.596591423,0
+CMI.US,D,19960109,000000,6.47296,6.51793,6.34625,6.34625,375456.74973482,0
+CMI.US,D,19960110,000000,6.3091,6.41367,6.24944,6.36879,608779.50127827,0
+CMI.US,D,19960111,000000,6.34625,6.45072,6.34625,6.41367,623257.00039762,0
+CMI.US,D,19960112,000000,6.43572,6.47296,6.34625,6.34625,733748.06543239,0
+CMI.US,D,19960115,000000,6.32391,6.36879,6.19711,6.21954,572843.42377859,0
+CMI.US,D,19960116,000000,6.21954,6.21954,6.05551,6.1824,891440.247283,0
+CMI.US,D,19960117,000000,6.13782,6.15968,6.05551,6.07049,1339840.6522692,0
+CMI.US,D,19960118,000000,6.09284,6.11548,5.98838,6.01063,1008365.416212,0
+CMI.US,D,19960119,000000,6.01063,6.01063,5.83933,5.86186,1329113.4040319,0
+CMI.US,D,19960122,000000,5.96603,6.43572,5.94359,6.43572,1225061.5452735,0
+CMI.US,D,19960123,000000,6.26433,6.3091,6.11548,6.3091,475224.64843801,0
+CMI.US,D,19960124,000000,6.3091,6.43572,6.3091,6.34625,687622.53077427,0
+CMI.US,D,19960125,000000,6.3091,6.36879,6.19711,6.36879,623257.00039762,0
+CMI.US,D,19960126,000000,6.32391,6.36879,6.28696,6.34625,511158.68498482,0
+CMI.US,D,19960129,000000,6.32391,6.49579,6.32391,6.45072,465562.77759414,0
+CMI.US,D,19960130,000000,6.45072,6.49579,6.34625,6.45072,769148.39280605,0
+CMI.US,D,19960131,000000,6.45072,6.54028,6.39133,6.54028,679043.38542316,0
+CMI.US,D,19960201,000000,6.57752,6.57752,6.49579,6.54028,536365.47329434,0
+CMI.US,D,19960202,000000,6.49579,6.54028,6.47296,6.51793,474682.77545343,0
+CMI.US,D,19960205,000000,6.51793,6.51793,6.39133,6.43572,1052881.6595392,0
+CMI.US,D,19960206,000000,6.41367,6.54028,6.36879,6.54028,922551.51221931,0
+CMI.US,D,19960207,000000,6.49579,6.54028,6.45072,6.51793,390479.18326806,0
+CMI.US,D,19960208,000000,6.51793,6.60014,6.51793,6.60014,534751.0795813,0
+CMI.US,D,19960209,000000,6.56272,6.60014,6.56272,6.60014,650612.91206974,0
+CMI.US,D,19960212,000000,6.60014,6.70442,6.60014,6.70442,1602123.5044335,0
+CMI.US,D,19960213,000000,6.66738,6.73401,6.66738,6.70442,1237398.0848416,0
+CMI.US,D,19960214,000000,6.68953,6.77174,6.68953,6.70442,1314637.9458654,0
+CMI.US,D,19960215,000000,6.68953,6.74901,6.68953,6.73401,957950.81911656,0
+CMI.US,D,19960216,000000,6.73401,6.74901,6.68953,6.73401,2290815.494507,0
+CMI.US,D,19960220,000000,6.73401,6.83102,6.70442,6.77174,716045.86079269,0
+CMI.US,D,19960221,000000,6.74901,6.92079,6.74901,6.89844,1210041.1526931,0
+CMI.US,D,19960222,000000,6.89844,7.06984,6.79399,7.06984,984231.14863094,0
+CMI.US,D,19960223,000000,7.02505,7.12952,6.94294,7.12952,979403.2746383,0
+CMI.US,D,19960226,000000,7.09218,7.09218,6.92079,7.02505,962238.86107747,0
+CMI.US,D,19960227,000000,7.06984,7.24113,7.06984,7.24113,2238788.5446512,0
+CMI.US,D,19960228,000000,7.27886,7.30119,7.17439,7.25622,1955052.2164888,0
+CMI.US,D,19960229,000000,7.21888,7.24113,7.15205,7.17439,945077.50894593,0
+CMI.US,D,19960301,000000,7.24113,7.25622,7.12952,7.15205,471998.92244124,0
+CMI.US,D,19960304,000000,7.19683,7.19683,7.10707,7.15205,401741.16115492,0
+CMI.US,D,19960305,000000,7.10707,7.17439,7.06984,7.17439,644714.55830151,0
+CMI.US,D,19960306,000000,7.15205,7.19683,7.12952,7.12952,546023.26223248,0
+CMI.US,D,19960307,000000,7.09218,7.12952,7.06984,7.10707,803475.17897485,0
+CMI.US,D,19960308,000000,7.10707,7.10707,6.80868,6.83102,558890.44954452,0
+CMI.US,D,19960311,000000,6.80868,6.95792,6.80868,6.92079,1397235.3081491,0
+CMI.US,D,19960312,000000,6.89844,6.89844,6.79399,6.89844,1035723.368837,0
+CMI.US,D,19960313,000000,6.93539,6.93539,6.876,6.92079,526174.99565947,0
+CMI.US,D,19960314,000000,6.98027,7.12952,6.98027,7.06984,738579.00085432,0
+CMI.US,D,19960315,000000,7.06984,7.10707,7.02505,7.04739,837804.0060965,0
+CMI.US,D,19960318,000000,7.02505,7.15205,6.98027,7.10707,574452.71510948,0
+CMI.US,D,19960319,000000,7.10707,7.10707,7.02505,7.09218,286416.09926893,0
+CMI.US,D,19960320,000000,7.09218,7.09218,6.89844,6.95792,334691.77776607,0
+CMI.US,D,19960321,000000,7.02505,7.09218,6.89844,6.93539,374382.18805352,0
+CMI.US,D,19960322,000000,6.95792,7.04739,6.93539,6.93539,407638.49444672,0
+CMI.US,D,19960325,000000,7.02505,7.02505,6.876,6.876,670461.17864275,0
+CMI.US,D,19960326,000000,6.83102,6.89844,6.83102,6.876,554602.40758361,0
+CMI.US,D,19960327,000000,6.89844,6.89844,6.83102,6.83102,970285.31773187,0
+CMI.US,D,19960328,000000,6.85366,6.85366,6.80868,6.83102,426407.09695628,0
+CMI.US,D,19960329,000000,6.876,6.98027,6.83102,6.876,482731.27306069,0
+CMI.US,D,19960401,000000,6.98027,7.00251,6.876,6.93539,341667.7546449,0
+CMI.US,D,19960402,000000,6.92079,6.93539,6.89844,6.89844,279984.03632755,0
+CMI.US,D,19960403,000000,6.876,6.98027,6.876,6.95792,320210.196741,0
+CMI.US,D,19960404,000000,7.00251,7.02505,6.95792,7.02505,188798.34440478,0
+CMI.US,D,19960408,000000,6.98027,6.98027,6.85366,6.92079,393691.64307123,0
+CMI.US,D,19960409,000000,6.93539,7.44994,6.92079,7.24113,2424376.4702057,0
+CMI.US,D,19960410,000000,7.21888,7.24113,7.02505,7.09218,1686333.2194774,0
+CMI.US,D,19960411,000000,7.06984,7.09218,6.92079,7.00251,413538.88916781,0
+CMI.US,D,19960412,000000,7.02505,7.21888,7.00251,7.10707,543873.11839344,0
+CMI.US,D,19960415,000000,7.09218,7.17439,7.06984,7.17439,289636.72288355,0
+CMI.US,D,19960416,000000,7.19683,7.19683,7.04739,7.12952,1137094.4360125,0
+CMI.US,D,19960417,000000,7.15205,7.15205,7.09218,7.10707,370093.12561617,0
+CMI.US,D,19960418,000000,7.10707,7.19683,7.04739,7.15205,1456232.1120251,0
+CMI.US,D,19960419,000000,7.19683,7.32334,7.17439,7.25622,802404.69919925,0
+CMI.US,D,19960422,000000,7.25622,7.49523,7.25622,7.47279,1297470.4708753,0
+CMI.US,D,19960423,000000,7.49523,7.83927,7.49523,7.80812,1366661.8342917,0
+CMI.US,D,19960424,000000,7.83927,7.83927,7.66681,7.74795,1566727.2589655,0
+CMI.US,D,19960425,000000,7.74795,7.89621,7.72561,7.85486,534218.39088458,0
+CMI.US,D,19960426,000000,7.83927,7.87505,7.77127,7.83927,507402.31124419,0
+CMI.US,D,19960429,000000,7.79342,7.87505,7.79342,7.87505,517054.99780018,0
+CMI.US,D,19960430,000000,7.96442,8.00332,7.87505,7.96442,845314.7126249,0
+CMI.US,D,19960501,000000,7.94344,8.04623,7.94344,8.02341,600727.94224171,0
+CMI.US,D,19960502,000000,8.02341,8.04623,7.83927,8.04623,582494.06938172,0
+CMI.US,D,19960503,000000,8.04623,8.04623,7.96442,8.00332,372774.9376755,0
+CMI.US,D,19960506,000000,8.00332,8.02341,7.96442,8.00332,799184.07558463,0
+CMI.US,D,19960507,000000,8.00332,8.02341,7.87505,7.89621,599658.48294255,0
+CMI.US,D,19960508,000000,7.80812,7.83927,7.55411,7.83927,856579.75194106,0
+CMI.US,D,19960509,000000,7.80812,7.80812,7.682,7.77127,401198.26769391,0
+CMI.US,D,19960510,000000,7.80812,7.91953,7.77127,7.77127,358826.04534714,0
+CMI.US,D,19960513,000000,7.80812,8.12777,7.80812,8.09181,324501.30013121,0
+CMI.US,D,19960514,000000,8.00332,8.02341,7.91953,7.94344,511158.68498482,0
+CMI.US,D,19960515,000000,7.91953,8.04623,7.91953,7.94344,642564.41446247,0
+CMI.US,D,19960516,000000,7.98764,7.98764,7.87505,7.87505,473075.5250754,0
+CMI.US,D,19960517,000000,7.91953,7.91953,7.85486,7.89621,823323.44554785,0
+CMI.US,D,19960520,000000,7.85486,7.89621,7.83927,7.87505,264966.70517648,0
+CMI.US,D,19960521,000000,7.87505,7.87505,7.682,7.77127,706395.21518956,0
+CMI.US,D,19960522,000000,7.72561,7.74795,7.62174,7.72561,843162.52783299,0
+CMI.US,D,19960523,000000,7.70385,7.70385,7.62174,7.62174,462881.98601125,0
+CMI.US,D,19960524,000000,7.50895,7.62174,7.47279,7.59871,790603.90975708,0
+CMI.US,D,19960528,000000,7.64408,7.64408,7.44994,7.47279,596975.6504068,0
+CMI.US,D,19960529,000000,7.47279,7.49523,7.23368,7.49523,878567.95758881,0
+CMI.US,D,19960530,000000,7.4279,7.4279,7.30119,7.34558,485417.16702574,0
+CMI.US,D,19960531,000000,7.32334,7.36833,7.21888,7.27886,573376.11247531,0
+CMI.US,D,19960603,000000,7.27886,7.27886,7.15205,7.21888,454840.631739,0
+CMI.US,D,19960604,000000,7.25622,7.25622,7.23368,7.23368,285348.68092264,0
+CMI.US,D,19960605,000000,7.25622,7.25622,7.1891,7.21888,335767.3599238,0
+CMI.US,D,19960606,000000,7.21888,7.21888,7.12952,7.12952,163055.80596927,0
+CMI.US,D,19960607,000000,7.06248,7.25622,7.06248,7.23368,816885.2597479,0
+CMI.US,D,19960610,000000,7.1891,7.21888,7.15205,7.1891,149110.99554663,0
+CMI.US,D,19960611,000000,7.23368,7.27886,7.10707,7.17439,538509.49427479,0
+CMI.US,D,19960612,000000,7.12952,7.17439,7.00251,7.00251,175928.09566345,0
+CMI.US,D,19960613,000000,7.0177,7.06248,6.93539,7.04739,165738.63850503,0
+CMI.US,D,19960614,000000,7.04739,7.15205,7.0177,7.15205,322893.02927676,0
+CMI.US,D,19960617,000000,7.0177,7.10707,6.98027,7.06248,410319.28602962,0
+CMI.US,D,19960618,000000,7.06248,7.10707,7.04739,7.04739,185044.01161701,0
+CMI.US,D,19960619,000000,7.00251,7.10707,6.98027,7.00251,214545.98522245,0
+CMI.US,D,19960620,000000,7.04739,7.17439,7.04739,7.08483,465030.08889742,0
+CMI.US,D,19960621,000000,7.15205,7.15205,7.04739,7.06248,373847.45840394,0
+CMI.US,D,19960624,000000,7.06248,7.12952,7.00251,7.04739,273547.89148046,0
+CMI.US,D,19960625,000000,7.04739,7.04739,6.93539,6.95792,381888.81267619,0
+CMI.US,D,19960626,000000,7.00251,7.00251,6.95792,7.00251,365263.21067067,0
+CMI.US,D,19960627,000000,6.95792,7.00251,6.93539,6.93539,355610.52411467,0
+CMI.US,D,19960628,000000,6.91305,6.98027,6.91305,6.91305,178074.15759677,0
+CMI.US,D,19960701,000000,7.10707,7.17439,7.08483,7.10707,997640.20892756,0
+CMI.US,D,19960702,000000,7.10707,7.15205,7.06248,7.10707,515445.70646931,0
+CMI.US,D,19960703,000000,7.10707,7.15205,7.10707,7.12952,385109.43629082,0
+CMI.US,D,19960705,000000,7.08483,7.10707,6.83102,6.85366,253163.87478144,0
+CMI.US,D,19960708,000000,6.86836,7.06248,6.85366,7.0177,716045.86079269,0
+CMI.US,D,19960709,000000,7.0177,7.15205,7.00251,7.08483,471463.17231523,0
+CMI.US,D,19960710,000000,7.06248,7.15205,6.98027,7.10707,444114.40397813,0
+CMI.US,D,19960711,000000,7.12952,7.17439,6.98027,7.0177,487555.06514761,0
+CMI.US,D,19960712,000000,7.0177,7.04739,6.98027,7.04739,290711.28456486,0
+CMI.US,D,19960715,000000,7.00251,7.12952,6.98027,7.00251,467175.13035432,0
+CMI.US,D,19960716,000000,7.00251,7.06248,6.85366,6.95792,2242543.8979154,0
+CMI.US,D,19960717,000000,6.95792,6.95792,6.65963,6.74195,1697061.4881912,0
+CMI.US,D,19960718,000000,6.68218,6.68218,6.61485,6.65963,1018025.2461029,0
+CMI.US,D,19960719,000000,6.69658,6.7639,6.68218,6.72686,617893.37627896,0
+CMI.US,D,19960722,000000,6.68218,6.72686,6.61485,6.6372,728386.48226659,0
+CMI.US,D,19960723,000000,6.6372,6.6372,6.53273,6.6372,670461.17864275,0
+CMI.US,D,19960724,000000,6.55498,6.6372,6.51048,6.55498,753056.49997367,0
+CMI.US,D,19960725,000000,6.48805,6.59221,6.48805,6.51048,882854.97907329,0
+CMI.US,D,19960726,000000,6.48805,6.55498,6.48805,6.48805,552460.42755601,0
+CMI.US,D,19960729,000000,6.44375,6.48805,6.39849,6.44375,2478012.7113923,0
+CMI.US,D,19960730,000000,6.48805,6.48805,6.36133,6.39849,484874.27356471,0
+CMI.US,D,19960731,000000,6.39849,6.53273,6.31676,6.39849,901093.95431543,0
+CMI.US,D,19960801,000000,6.44375,6.48805,6.37644,6.4658,1277090.5360819,0
+CMI.US,D,19960802,000000,6.51048,6.51048,6.44375,6.51048,876419.85470263,0
+CMI.US,D,19960805,000000,6.51048,6.59221,6.48805,6.57026,726239.39985684,0
+CMI.US,D,19960806,000000,6.53273,6.59221,6.51048,6.57026,202206.38422497,0
+CMI.US,D,19960807,000000,6.51048,6.57026,6.39849,6.55498,1510941.8944164,0
+CMI.US,D,19960808,000000,6.55498,6.55498,6.44375,6.55498,654367.24485749,0
+CMI.US,D,19960809,000000,6.59221,6.61485,6.48805,6.55498,282667.88933975,0
+CMI.US,D,19960812,000000,6.55498,6.59221,6.53273,6.57026,136236.66489958,0
+CMI.US,D,19960813,000000,6.51048,6.59221,6.48805,6.55498,251020.87427742,0
+CMI.US,D,19960814,000000,6.55498,6.6372,6.55498,6.61485,171638.01274968,0
+CMI.US,D,19960815,000000,6.57026,6.6372,6.57026,6.61485,258528.51937653,0
+CMI.US,D,19960816,000000,6.61485,6.6372,6.59221,6.59221,101909.87873079,0
+CMI.US,D,19960819,000000,6.6372,6.72686,6.59221,6.59221,254772.1456359,0
+CMI.US,D,19960820,000000,6.61485,6.69658,6.61485,6.61485,121752.02244521,0
+CMI.US,D,19960821,000000,6.59221,6.68218,6.59221,6.68218,195240.61211045,0
+CMI.US,D,19960822,000000,6.65963,6.7639,6.65963,6.72686,223128.19200286,0
+CMI.US,D,19960823,000000,6.7639,6.7639,6.59221,6.61485,261748.12251473,0
+CMI.US,D,19960826,000000,6.57026,6.57026,6.48805,6.55498,335230.58932137,0
+CMI.US,D,19960827,000000,6.53273,6.68218,6.42102,6.68218,416757.47182957,0
+CMI.US,D,19960828,000000,6.68218,6.68218,6.59221,6.61485,204355.50758759,0
+CMI.US,D,19960829,000000,6.6372,6.6372,6.53273,6.55498,470397.7949218,0
+CMI.US,D,19960830,000000,6.55498,6.55498,6.4658,6.48805,174849.45207643,0
+CMI.US,D,19960903,000000,6.44375,6.61485,6.37644,6.55498,348106.96092128,0
+CMI.US,D,19960904,000000,6.50314,6.57026,6.39849,6.55498,394230.45462653,0
+CMI.US,D,19960905,000000,6.50314,6.50314,6.42102,6.42102,447328.90473417,0
+CMI.US,D,19960906,000000,6.42102,6.6372,6.39849,6.61485,248876.85329696,0
+CMI.US,D,19960909,000000,6.6372,6.7639,6.59221,6.72686,532080.4927627,0
+CMI.US,D,19960910,000000,6.74195,6.7639,6.59221,6.61485,307869.5752671,0
+CMI.US,D,19960911,000000,6.59221,6.61485,6.55498,6.55498,104053.89971124,0
+CMI.US,D,19960912,000000,6.59221,6.59221,6.48805,6.55498,75626.487787112,0
+CMI.US,D,19960913,000000,6.6372,6.6372,6.57026,6.6372,172176.82430498,0
+CMI.US,D,19960916,000000,6.65963,6.72686,6.6372,6.68218,295538.13808107,0
+CMI.US,D,19960917,000000,6.65963,6.68218,6.6372,6.65963,352931.77348463,0
+CMI.US,D,19960918,000000,6.61485,6.6372,6.53273,6.57026,122828.62507938,0
+CMI.US,D,19960919,000000,6.53273,6.65963,6.50314,6.6372,274620.41220891,0
+CMI.US,D,19960920,000000,6.6372,6.7639,6.61485,6.74195,1222378.7127377,0
+CMI.US,D,19960923,000000,6.68218,6.68218,6.55498,6.61485,381358.16493234,0
+CMI.US,D,19960924,000000,6.61485,6.72686,6.61485,6.68218,390479.18326806,0
+CMI.US,D,19960925,000000,6.69658,6.78644,6.69658,6.7639,520810.35106439,0
+CMI.US,D,19960926,000000,6.78644,6.78644,6.72686,6.72686,293930.88770305,0
+CMI.US,D,19960927,000000,6.72686,6.80868,6.72686,6.78644,240291.58508726,0
+CMI.US,D,19960930,000000,6.7639,6.876,6.7639,6.78644,271397.74764142,0
+CMI.US,D,19961001,000000,6.80868,6.83102,6.72686,6.78644,327187.19409626,0
+CMI.US,D,19961002,000000,6.80868,6.85366,6.7639,6.83102,1108131.2739623,0
+CMI.US,D,19961003,000000,6.78644,6.83102,6.7639,6.83102,869983.70985554,0
+CMI.US,D,19961004,000000,6.78644,6.85366,6.78644,6.80868,1022849.0381899,0
+CMI.US,D,19961007,000000,6.876,6.89071,6.83102,6.83102,271397.74764142,0
+CMI.US,D,19961008,000000,6.83102,6.89071,6.83102,6.89071,149644.70471977,0
+CMI.US,D,19961009,000000,6.876,6.92079,6.83102,6.876,399058.32861917,0
+CMI.US,D,19961010,000000,6.89071,6.95792,6.89071,6.89071,513840.49704414,0
+CMI.US,D,19961011,000000,6.89071,7.06984,6.89071,7.04739,505254.20835801,0
+CMI.US,D,19961014,000000,7.06984,7.30119,7.06984,7.17439,691378.90451491,0
+CMI.US,D,19961015,000000,7.21888,7.28581,6.93539,7.00251,482731.27306069,0
+CMI.US,D,19961016,000000,7.06984,7.06984,6.92079,6.98027,333619.25703762,0
+CMI.US,D,19961017,000000,6.98027,7.09218,6.98027,7.06984,531537.5993017,0
+CMI.US,D,19961018,000000,7.09218,7.21888,7.09218,7.17439,1133879.9352564,0
+CMI.US,D,19961021,000000,7.17439,7.24113,7.15205,7.24113,956341.52778567,0
+CMI.US,D,19961022,000000,7.21888,7.26386,7.11442,7.11442,556749.48999335,0
+CMI.US,D,19961023,000000,7.04739,7.11442,7.00251,7.11442,211863.15268669,0
+CMI.US,D,19961024,000000,7.09218,7.12952,7.02505,7.11442,305191.84511349,0
+CMI.US,D,19961025,000000,7.11442,7.15205,7.09218,7.15205,403350.45248581,0
+CMI.US,D,19961028,000000,7.15205,7.17439,7.12952,7.12952,195771.25985431,0
+CMI.US,D,19961029,000000,7.12952,7.17439,7.06984,7.17439,613603.2933652,0
+CMI.US,D,19961030,000000,7.17439,7.19683,7.15205,7.17439,345953.75565296,0
+CMI.US,D,19961031,000000,7.12952,7.19683,7.12952,7.19683,421588.40725151,0
+CMI.US,D,19961101,000000,7.19683,7.28581,7.19683,7.24113,543335.32731457,0
+CMI.US,D,19961104,000000,7.24113,7.30119,7.24113,7.28581,295004.42890793,0
+CMI.US,D,19961105,000000,7.26386,7.36833,7.26386,7.36833,752521.77032409,0
+CMI.US,D,19961106,000000,7.34558,7.41291,7.32334,7.41291,982619.81634719,0
+CMI.US,D,19961107,000000,7.36833,7.45779,7.30119,7.43516,773437.45524339,0
+CMI.US,D,19961108,000000,7.43516,7.53883,7.36833,7.53883,532080.4927627,0
+CMI.US,D,19961111,000000,7.60694,7.60694,7.47984,7.53883,381888.81267619,0
+CMI.US,D,19961112,000000,7.45779,7.58362,7.43516,7.52423,806161.07293989,0
+CMI.US,D,19961113,000000,7.56196,7.75569,7.53883,7.71913,596438.87980437,0
+CMI.US,D,19961114,000000,7.73267,7.73267,7.65202,7.67397,233318.66963772,0
+CMI.US,D,19961115,000000,7.68857,7.75569,7.56196,7.68857,733748.06543239,0
+CMI.US,D,19961118,000000,7.68857,7.71913,7.62889,7.67397,513840.49704414,0
+CMI.US,D,19961119,000000,7.67397,7.71913,7.65202,7.68857,660266.61910216,0
+CMI.US,D,19961120,000000,7.71913,7.8675,7.71913,7.80067,550851.13622513,0
+CMI.US,D,19961121,000000,7.88043,7.97255,7.80067,7.92776,652219.14197132,0
+CMI.US,D,19961122,000000,7.88043,7.92776,7.88043,7.92776,183974.55231785,0
+CMI.US,D,19961125,000000,7.92776,7.92776,7.75569,7.91228,340055.40188473,0
+CMI.US,D,19961126,000000,7.91228,7.91228,7.77734,7.84663,518132.62091079,0
+CMI.US,D,19961127,000000,7.8675,7.91228,7.8236,7.84663,180216.13762436,0
+CMI.US,D,19961129,000000,7.88043,7.88043,7.8236,7.84663,214545.98522245,0
+CMI.US,D,19961202,000000,7.80067,7.88043,7.73267,7.84663,356146.27424067,0
+CMI.US,D,19961203,000000,7.92776,7.94933,7.80067,7.80067,275692.93293735,0
+CMI.US,D,19961204,000000,7.80067,7.92776,7.80067,7.8675,561037.53195426,0
+CMI.US,D,19961205,000000,7.84663,7.97255,7.84663,7.91228,188263.6147552,0
+CMI.US,D,19961206,000000,7.80067,7.92776,7.62889,7.84663,410319.28602962,0
+CMI.US,D,19961209,000000,7.71179,7.97255,7.67397,7.97255,254772.1456359,0
+CMI.US,D,19961210,000000,7.92776,8.10622,7.92776,8.0387,418902.51328646,0
+CMI.US,D,19961211,000000,7.94933,7.97255,7.80067,7.91228,237077.08433122,0
+CMI.US,D,19961212,000000,7.84663,7.88043,7.77734,7.77734,190410.69716495,0
+CMI.US,D,19961213,000000,7.73267,7.73267,7.60694,7.73267,503114.26928328,0
+CMI.US,D,19961216,000000,7.75569,7.8675,7.75569,7.80067,581422.56912971,0
+CMI.US,D,19961217,000000,7.73267,7.8236,7.71179,7.77734,687622.53077427,0
+CMI.US,D,19961218,000000,7.8236,7.88043,7.80067,7.8236,359367.91833173,0
+CMI.US,D,19961219,000000,7.8675,7.94933,7.84663,7.92776,730529.48277062,0
+CMI.US,D,19961220,000000,8.25546,8.25546,7.97255,7.97255,845851.48322733,0
+CMI.US,D,19961223,000000,7.97255,8.0387,7.92776,7.94933,320210.196741,0
+CMI.US,D,19961224,000000,7.97255,7.99529,7.94933,7.97255,67583.092561999,0
+CMI.US,D,19961226,000000,7.99529,8.18942,7.99529,8.08465,205428.02831602,0
+CMI.US,D,19961227,000000,8.12101,8.25546,8.10622,8.2095,356681.00389025,0
+CMI.US,D,19961230,000000,8.234,8.27809,8.0387,8.27809,387257.53917699,0
+CMI.US,D,19961231,000000,8.25546,8.25546,7.97255,7.97255,658121.57764527,0
+CMI.US,D,19970102,000000,7.92776,7.92776,7.67397,7.75569,579276.5071964,0
+CMI.US,D,19970103,000000,7.75569,8.10622,7.68857,7.97255,678503.55339143,0
+CMI.US,D,19970106,000000,8.234,8.42724,8.18942,8.36012,1137094.4360125,0
+CMI.US,D,19970107,000000,8.234,8.3462,8.06104,8.25546,520274.60093838,0
+CMI.US,D,19970108,000000,8.36012,8.36012,8.2095,8.25546,484335.46200942,0
+CMI.US,D,19970109,000000,8.234,8.38206,8.18942,8.36012,627009.29223253,0
+CMI.US,D,19970110,000000,8.40431,8.60559,8.32239,8.60559,942392.63545731,0
+CMI.US,D,19970113,000000,8.64106,8.688,8.58668,8.60559,712296.63038707,0
+CMI.US,D,19970114,000000,8.60559,8.62029,8.53817,8.58668,416221.72170357,0
+CMI.US,D,19970115,000000,8.71259,8.71259,8.58668,8.62029,452157.79920324,0
+CMI.US,D,19970116,000000,8.75404,8.9029,8.71259,8.85812,742866.0223388,0
+CMI.US,D,19970117,000000,9.14269,9.16484,9.01667,9.01667,967604.52614898,0
+CMI.US,D,19970120,000000,9.01667,9.01667,8.85812,8.88056,648467.87061284,0
+CMI.US,D,19970121,000000,8.62029,8.97188,8.62029,8.95043,921476.95053801,0
+CMI.US,D,19970122,000000,9.0395,9.09898,8.92623,8.99384,718193.96367887,0
+CMI.US,D,19970123,000000,9.05293,9.14269,9.01667,9.07566,1179467.6788357,0
+CMI.US,D,19970124,000000,9.01667,9.16484,8.97188,9.0395,929526.46862172,0
+CMI.US,D,19970127,000000,8.97188,9.01667,8.88056,8.95043,578738.71611753,0
+CMI.US,D,19970128,000000,8.95043,8.99384,8.73288,8.73288,445718.59292685,0
+CMI.US,D,19970129,000000,8.75404,9.52987,8.75404,9.52987,1267967.4767934,0
+CMI.US,D,19970130,000000,9.42404,9.42404,9.09898,9.27518,885005.12291233,0
+CMI.US,D,19970131,000000,9.29076,9.33779,9.09898,9.12093,565330.67629733,0
+CMI.US,D,19970203,000000,9.12093,9.21051,9.05293,9.1859,461274.73563322,0
+CMI.US,D,19970204,000000,9.1859,9.1859,9.05293,9.05293,394230.45462653,0
+CMI.US,D,19970205,000000,9.05293,9.29076,9.05293,9.14269,846920.94252648,0
+CMI.US,D,19970206,000000,9.12093,9.14269,8.97188,9.12093,320210.196741,0
+CMI.US,D,19970207,000000,9.07566,9.14269,8.99384,9.12093,988523.27249757,0
+CMI.US,D,19970210,000000,9.07566,9.29076,9.07566,9.1859,611458.25190831,0
+CMI.US,D,19970211,000000,9.1859,9.21051,9.12093,9.16484,769684.14293206,0
+CMI.US,D,19970212,000000,9.16484,9.31427,9.16484,9.27518,431240.07333107,0
+CMI.US,D,19970213,000000,9.31427,9.31427,9.14269,9.1859,791677.45096195,0
+CMI.US,D,19970214,000000,9.1859,9.21051,9.14269,9.1859,522420.6628717,0
+CMI.US,D,19970218,000000,9.1859,9.27518,9.12093,9.24892,866768.18862306,0
+CMI.US,D,19970219,000000,9.29076,9.32996,9.23363,9.27518,1381137.2924582,0
+CMI.US,D,19970220,000000,9.27518,9.27518,9.12093,9.16484,673138.90879635,0
+CMI.US,D,19970221,000000,9.12093,9.14269,9.0395,9.05293,1422440.0555059,0
+CMI.US,D,19970224,000000,9.01667,9.31427,8.99384,9.31427,1198779.1748063,0
+CMI.US,D,19970225,000000,9.31427,9.31427,9.16484,9.23363,906461.66033979,0
+CMI.US,D,19970226,000000,9.23363,9.24892,9.05293,9.12093,1051810.1592872,0
+CMI.US,D,19970227,000000,9.07566,9.14269,9.07566,9.09898,932206.23972818,0
+CMI.US,D,19970228,000000,9.05293,9.05293,8.81589,8.81589,1199311.863503,0
+CMI.US,D,19970303,000000,8.85812,9.23363,8.83891,9.21051,1000856.7506365,0
+CMI.US,D,19970304,000000,9.16484,9.23363,9.09898,9.1859,1864405.3361213,0
+CMI.US,D,19970305,000000,9.1859,9.29076,9.1859,9.29076,1816134.7600064,0
+CMI.US,D,19970306,000000,9.33779,9.37895,9.31427,9.33779,572843.42377859,0
+CMI.US,D,19970307,000000,9.36131,9.42404,9.29076,9.36131,659733.93040545,0
+CMI.US,D,19970310,000000,9.42404,9.42404,9.33779,9.42404,303045.78318018,0
+CMI.US,D,19970311,000000,9.42404,9.53574,9.31427,9.36131,687622.53077427,0
+CMI.US,D,19970312,000000,9.40346,9.42404,9.33779,9.33779,403885.18213539,0
+CMI.US,D,19970313,000000,9.27518,9.27518,9.1859,9.21051,330936.42450188,0
+CMI.US,D,19970314,000000,9.21051,9.31427,9.16484,9.29076,492382.93914025,0
+CMI.US,D,19970317,000000,9.27518,9.33779,9.23363,9.31427,532080.4927627,0
+CMI.US,D,19970318,000000,9.27518,9.51614,9.27518,9.29076,540120.82655854,0
+CMI.US,D,19970319,000000,9.33779,9.40346,9.12093,9.23363,388328.01895258,0
+CMI.US,D,19970320,000000,9.14269,9.27518,9.07566,9.21051,568548.23848266,0
+CMI.US,D,19970321,000000,9.23363,9.37895,9.1859,9.33779,663486.22224035,0
+CMI.US,D,19970324,000000,9.36131,9.45147,9.33779,9.40346,1210577.9232956,0
+CMI.US,D,19970325,000000,9.49361,9.68665,9.45147,9.45147,1124760.9578736,0
+CMI.US,D,19970326,000000,9.45147,9.45147,9.23363,9.24892,946689.86170611,0
+CMI.US,D,19970327,000000,9.24892,9.29076,8.97188,9.01667,531537.5993017,0
+CMI.US,D,19970331,000000,8.97188,9.07566,8.85812,8.92623,927379.38621196,0
+CMI.US,D,19970401,000000,8.92623,9.01667,8.71259,8.85812,1273329.0599591,0
+CMI.US,D,19970402,000000,8.83891,8.83891,8.53004,8.57923,889834.01738141,0
+CMI.US,D,19970403,000000,8.44223,8.55346,8.31386,8.44223,1832756.2801062,0
+CMI.US,D,19970404,000000,8.44223,8.55346,8.36012,8.50827,2124549.2696874,0
+CMI.US,D,19970407,000000,8.62029,8.688,8.57923,8.66527,1994205.8561739,0
+CMI.US,D,19970408,000000,8.71259,8.79167,8.64106,8.66527,890363.64464884,0
+CMI.US,D,19970409,000000,8.66527,8.66527,8.48752,8.62029,1164452.3886375,0
+CMI.US,D,19970410,000000,8.62029,8.64106,8.55346,8.62029,851748.81651913,0
+CMI.US,D,19970411,000000,8.62029,8.62029,8.48752,8.53004,375990.45890797,0
+CMI.US,D,19970414,000000,8.48752,8.66527,8.40431,8.62029,1219696.9006784,0
+CMI.US,D,19970415,000000,8.688,8.85812,8.62029,8.85812,1126904.9788541,0
+CMI.US,D,19970416,000000,8.85812,9.21051,8.83891,9.14269,869983.70985554,0
+CMI.US,D,19970417,000000,9.16484,9.37895,9.14269,9.27518,1457843.4443088,0
+CMI.US,D,19970418,000000,9.23363,9.42404,9.1859,9.40346,820104.86288609,0
+CMI.US,D,19970421,000000,9.27518,9.27518,8.97188,9.0395,1174111.198052,0
+CMI.US,D,19970422,000000,9.0395,9.45147,9.0395,9.45147,1110815.1269746,0
+CMI.US,D,19970423,000000,9.42404,9.73173,9.42404,9.71115,1336084.2785285,0
+CMI.US,D,19970424,000000,9.75426,9.92678,9.75426,9.84344,1918577.3274338,0
+CMI.US,D,19970425,000000,9.81698,10.0139,9.79052,10.0139,1490562.9800996,0
+CMI.US,D,19970428,000000,10.0139,10.0139,9.71115,9.75426,2227529.6281937,0
+CMI.US,D,19970429,000000,9.84344,9.9032,9.77778,9.77778,1100085.8377843,0
+CMI.US,D,19970430,000000,9.73173,9.97078,9.73173,9.77778,1416002.8901822,0
+CMI.US,D,19970501,000000,9.75426,9.88069,9.73173,9.85618,1618216.4177423,0
+CMI.US,D,19970502,000000,9.85618,10.2541,9.81698,10.2541,491311.43888825,0
+CMI.US,D,19970505,000000,10.3197,10.598,10.3197,10.5598,1388650.0399395,0
+CMI.US,D,19970506,000000,10.598,10.6215,10.3608,10.4245,834046.61187943,0
+CMI.US,D,19970507,000000,10.3892,10.3892,10.2992,10.3431,672063.32663861,0
+CMI.US,D,19970508,000000,10.212,10.3197,10.0835,10.2785,1312490.8634556,0
+CMI.US,D,19970509,000000,10.2785,10.2992,10.0139,10.2541,1210577.9232956,0
+CMI.US,D,19970512,000000,10.2785,10.6479,10.2785,10.6215,835121.17356074,0
+CMI.US,D,19970513,000000,10.7107,10.8008,10.5372,10.8008,1368269.0846697,0
+CMI.US,D,19970514,000000,10.8008,10.841,10.5176,10.5176,981549.33657161,0
+CMI.US,D,19970515,000000,10.4245,10.5372,10.4245,10.5176,1202529.4256883,0
+CMI.US,D,19970516,000000,10.5176,10.6636,10.5176,10.6215,871059.29201327,0
+CMI.US,D,19970519,000000,10.5372,10.6215,10.4941,10.5598,406028.18263941,0
+CMI.US,D,19970520,000000,10.5372,10.6872,10.5176,10.6215,999783.20943159,0
+CMI.US,D,19970521,000000,10.5372,10.7548,10.5176,10.7303,1072195.1964626,0
+CMI.US,D,19970522,000000,10.6872,10.8881,10.6872,10.8008,843704.40081758,0
+CMI.US,D,19970523,000000,10.7107,11.0155,10.6636,10.9488,814206.50911787,0
+CMI.US,D,19970527,000000,10.7754,10.8587,10.7303,10.8008,746083.58452414,0
+CMI.US,D,19970528,000000,10.7754,11.0389,10.7754,10.9488,1227742.3368564,0
+CMI.US,D,19970529,000000,10.9753,11.0879,10.9537,11.0389,959561.13092387,0
+CMI.US,D,19970530,000000,10.9998,11.1722,10.9332,11.1722,1260994.5613439,0
+CMI.US,D,19970602,000000,11.1026,11.328,11.0389,11.328,798649.34593506,0
+CMI.US,D,19970603,000000,11.236,11.3486,11.2133,11.2614,455917.23437316,0
+CMI.US,D,19970604,000000,11.2133,11.2133,10.9537,10.9998,568548.23848266,0
+CMI.US,D,19970605,000000,11.0879,11.4525,11.0232,11.2614,1071124.7166871,0
+CMI.US,D,19970606,000000,11.2133,11.3663,11.1722,11.328,688698.11293202,0
+CMI.US,D,19970609,000000,11.328,11.4996,11.2869,11.4525,434460.6969457,0
+CMI.US,D,19970610,000000,11.4114,11.5877,11.4114,11.4996,1123688.4371451,0
+CMI.US,D,19970611,000000,11.5251,11.7376,11.4408,11.7132,801330.13751796,0
+CMI.US,D,19970612,000000,11.7132,12.1119,11.7132,12.0885,924695.53319978,0
+CMI.US,D,19970613,000000,12.0885,12.7225,12.0885,12.6764,1602123.5044335,0
+CMI.US,D,19970616,000000,12.6764,12.6764,12.1796,12.2208,1577990.2573288,0
+CMI.US,D,19970617,000000,12.2208,12.4177,12.1561,12.3569,664020.95188993,0
+CMI.US,D,19970618,000000,12.2688,12.4853,12.2208,12.4853,657047.01596397,0
+CMI.US,D,19970619,000000,12.4853,12.6627,12.3569,12.5961,707468.75639443,0
+CMI.US,D,19970620,000000,12.5961,12.6392,12.3569,12.3706,787923.11817419,0
+CMI.US,D,19970623,000000,12.3706,12.4853,12.2208,12.2208,829224.86074537,0
+CMI.US,D,19970624,000000,12.2462,12.647,12.2462,12.5745,566403.19702577,0
+CMI.US,D,19970625,000000,12.5275,12.6392,12.3569,12.4177,499349.7317312,0
+CMI.US,D,19970626,000000,12.3706,12.4638,12.2462,12.2462,665635.34560297,0
+CMI.US,D,19970627,000000,12.2462,12.4853,12.2462,12.4403,738579.00085432,0
+CMI.US,D,19970630,000000,12.3933,12.507,12.1796,12.3432,1142460.1010839,0
+CMI.US,D,19970701,000000,12.2992,12.3148,12.1119,12.1119,1012659.5810315,0
+CMI.US,D,19970702,000000,12.1561,12.254,12.1326,12.1796,872669.60382058,0
+CMI.US,D,19970703,000000,12.2462,12.4638,12.2462,12.4177,502574.43725155,0
+CMI.US,D,19970707,000000,12.4177,12.4638,12.3432,12.3569,1180010.5722966,0
+CMI.US,D,19970708,000000,12.3933,12.507,12.3569,12.3706,1146216.4748245,0
+CMI.US,D,19970709,000000,12.3706,12.4177,12.1286,12.2462,820643.67444139,0
+CMI.US,D,19970710,000000,12.2462,12.3706,11.872,12.1561,1604806.3369693,0
+CMI.US,D,19970711,000000,12.1718,12.4775,12.1718,12.41,603410.77477747,0
+CMI.US,D,19970714,000000,12.3853,12.3933,12.0189,12.0503,1389719.4992386,0
+CMI.US,D,19970715,000000,12.0885,12.2375,12.0658,12.2002,836196.75571847,0
+CMI.US,D,19970716,000000,12.4177,12.7666,12.3853,12.6921,2138494.08011,0
+CMI.US,D,19970717,000000,12.7088,13.4456,12.7088,13.378,2593866.3800692,0
+CMI.US,D,19970718,000000,13.3418,14.1484,13.2301,14.0542,2594403.1506717,0
+CMI.US,D,19970721,000000,14.014,14.014,13.6622,13.8337,1538835.5971674,0
+CMI.US,D,19970722,000000,13.871,14.0337,13.8661,13.97,1638062.6433625,0
+CMI.US,D,19970723,000000,14.1043,14.1277,13.9621,13.9837,1368269.0846697,0
+CMI.US,D,19970724,000000,13.9288,13.9445,13.4456,13.6475,1626260.8334439,0
+CMI.US,D,19970725,000000,13.6936,13.7985,13.6475,13.7739,812591.0949284,0
+CMI.US,D,19970728,000000,13.819,13.8416,13.6936,13.7201,462349.29731454,0
+CMI.US,D,19970729,000000,13.7661,13.7661,13.6024,13.6554,1013193.2902046,0
+CMI.US,D,19970730,000000,13.6936,14.1484,13.6475,13.7739,1062538.4280009,0
+CMI.US,D,19970731,000000,13.819,13.8837,13.7279,13.7279,1037867.3898175,0
+CMI.US,D,19970801,000000,13.7074,13.8504,13.7074,13.8337,696737.42625141,0
+CMI.US,D,19970804,000000,13.8337,13.9837,13.7985,13.8661,463419.77709011,0
+CMI.US,D,19970805,000000,13.8504,14.0542,13.8504,13.9072,517595.85030835,0
+CMI.US,D,19970806,000000,13.8837,14.1277,13.8837,14.1043,462881.98601125,0
+CMI.US,D,19970807,000000,14.0876,14.4971,14.0876,14.4227,977792.96283098,0
+CMI.US,D,19970808,000000,14.3561,14.5177,13.4456,13.8504,2293505.4703777,0
+CMI.US,D,19970811,000000,13.9445,14.014,13.9072,13.97,920401.36838028,0
+CMI.US,D,19970812,000000,13.9621,14.0062,13.6251,13.6328,720341.04608861,0
+CMI.US,D,19970813,000000,13.7985,13.8112,13.5653,13.7436,794357.22206842,0
+CMI.US,D,19970814,000000,13.7436,13.7436,13.579,13.6475,525639.24553345,0
+CMI.US,D,19970815,000000,13.6475,13.7279,13.5143,13.5299,687091.88303043,0
+CMI.US,D,19970818,000000,13.5299,13.5299,13.1575,13.378,704249.15325623,0
+CMI.US,D,19970819,000000,13.4026,13.8504,13.4026,13.8504,826539.98725676,0
+CMI.US,D,19970820,000000,13.8837,13.9142,13.6936,13.8905,312704.59259475,0
+CMI.US,D,19970821,000000,13.9288,14.0542,13.871,13.9837,743405.85437054,0
+CMI.US,D,19970822,000000,13.9356,13.9837,13.6936,13.9142,588930.21422883,0
+CMI.US,D,19970825,000000,13.9445,14.0542,13.8337,13.8837,421588.40725151,0
+CMI.US,D,19970826,000000,13.871,13.97,13.7005,13.7074,628079.77200811,0
+CMI.US,D,19970827,000000,13.7005,13.8905,13.579,13.819,467175.13035432,0
+CMI.US,D,19970828,000000,13.8583,13.8583,13.6024,13.6251,431775.82345708,0
+CMI.US,D,19970829,000000,13.579,13.579,13.4094,13.5054,579814.29827526,0
+CMI.US,D,19970902,000000,13.4603,13.7367,13.4251,13.7367,539046.26487723,0
+CMI.US,D,19970903,000000,13.7828,14.1337,13.7828,14.0876,508473.8114962,0
+CMI.US,D,19970904,000000,14.0415,14.0415,13.3477,13.477,884463.24992774,0
+CMI.US,D,19970905,000000,13.8661,14.112,13.8661,13.9229,1042159.5136841,0
+CMI.US,D,19970908,000000,13.9229,13.9229,13.6622,13.7201,370093.12561617,0
+CMI.US,D,19970909,000000,13.6789,13.8269,13.6789,13.7201,433922.90586683,0
+CMI.US,D,19970910,000000,13.7201,13.7201,13.4526,13.4603,542797.5362357,0
+CMI.US,D,19970911,000000,13.4526,13.7573,13.4251,13.5515,800789.2850098,0
+CMI.US,D,19970912,000000,13.579,13.9288,13.579,13.9288,745015.14570141,0
+CMI.US,D,19970915,000000,13.9288,14.0415,13.9288,13.9837,1040011.4107979,0
+CMI.US,D,19970916,000000,14.0013,14.12,13.97,14.0963,940249.63495329,0
+CMI.US,D,19970917,000000,14.0876,14.112,13.6475,13.8337,715513.17209597,0
+CMI.US,D,19970918,000000,13.8337,14.063,13.7367,13.7915,972969.17074406,0
+CMI.US,D,19970919,000000,13.8337,13.9837,13.7201,13.7661,802404.69919925,0
+CMI.US,D,19970922,000000,13.8112,14.0415,13.8112,13.9543,708540.25664644,0
+CMI.US,D,19970923,000000,13.9778,14.2355,13.9543,14.0415,667774.26420127,0
+CMI.US,D,19970924,000000,13.9778,14.0415,13.8269,13.8504,949373.71471829,0
+CMI.US,D,19970925,000000,13.6936,13.7573,13.4094,13.5388,886613.39376678,0
+CMI.US,D,19970926,000000,13.5143,13.6475,13.5054,13.6388,946151.0501508,0
+CMI.US,D,19970929,000000,13.6024,13.7985,13.5701,13.7828,529928.30797081,0
+CMI.US,D,19970930,000000,13.7828,14.0337,13.7005,13.7005,613603.2933652,0
+CMI.US,D,19971001,000000,13.7436,14.1337,13.6936,14.0013,633986.28958778,0
+CMI.US,D,19971002,000000,13.9778,14.2277,13.7573,13.9072,676895.28253699,0
+CMI.US,D,19971003,000000,13.9543,14.3051,13.9543,14.0415,932740.96937775,0
+CMI.US,D,19971006,000000,14.0415,14.3707,13.9543,14.3188,918259.38835269,0
+CMI.US,D,19971007,000000,14.3051,14.4815,14.2355,14.3257,1379532.083033,0
+CMI.US,D,19971008,000000,14.2815,14.2815,13.9778,14.1404,696737.42625141,0
+CMI.US,D,19971009,000000,14.1404,14.1404,13.9778,14.12,1173032.554465,0
+CMI.US,D,19971010,000000,14.0787,14.0787,13.8337,13.8337,1255096.2075757,0
+CMI.US,D,19971013,000000,13.8661,14.112,13.7661,14.0474,762175.47735652,0
+CMI.US,D,19971014,000000,14.0337,14.1738,13.8504,13.9778,739111.68955104,0
+CMI.US,D,19971015,000000,13.3418,13.4094,12.6392,12.7156,5606634.2529485,0
+CMI.US,D,19971016,000000,12.7156,12.8126,11.9327,12.1119,4045272.6590545,0
+CMI.US,D,19971017,000000,12.0658,12.1326,11.475,11.7915,1847240.9225606,0
+CMI.US,D,19971020,000000,11.8934,11.9081,11.4328,11.8298,1657372.0983802,0
+CMI.US,D,19971021,000000,11.9327,12.0189,11.4408,11.5251,2565976.759224,0
+CMI.US,D,19971022,000000,11.5877,11.6524,11.5388,11.6524,3543767.6811021,0
+CMI.US,D,19971023,000000,11.4114,11.4328,10.9048,11.2447,3111993.8985979,0
+CMI.US,D,19971024,000000,11.3663,11.3663,10.7107,11.1262,2210898.923806,0
+CMI.US,D,19971027,000000,11.1026,11.1262,10.2461,10.3344,1438536.0302439,0
+CMI.US,D,19971028,000000,9.91789,10.8958,9.71115,10.8263,2408817.2660701,0
+CMI.US,D,19971029,000000,10.8263,10.8263,10.5294,10.7166,1407957.4540044,0
+CMI.US,D,19971030,000000,10.5726,10.7107,10.5118,10.6342,1747481.1876688,0
+CMI.US,D,19971031,000000,10.8077,10.8204,10.6578,10.695,1864946.1886295,0
+CMI.US,D,19971103,000000,10.6636,10.7548,10.6048,10.7107,1786634.8273538,0
+CMI.US,D,19971104,000000,10.7303,11.0302,10.695,11.0302,1786634.8273538,0
+CMI.US,D,19971105,000000,11.0302,11.1507,10.7754,10.9272,799184.07558463,0
+CMI.US,D,19971106,000000,10.9909,10.9909,10.794,10.9048,1581206.7990377,0
+CMI.US,D,19971107,000000,10.8587,10.8782,10.6215,10.6215,2018346.2466135,0
+CMI.US,D,19971110,000000,10.7548,11.0605,10.7548,10.7851,1513624.7269522,0
+CMI.US,D,19971111,000000,10.794,10.8587,10.6636,10.7303,838879.58825423,0
+CMI.US,D,19971112,000000,10.6441,10.7548,10.4186,10.4481,1271189.1208844,0
+CMI.US,D,19971113,000000,10.5294,10.8204,10.5294,10.695,1221836.8397532,0
+CMI.US,D,19971114,000000,10.6578,10.794,10.6441,10.7303,719268.52536017,0
+CMI.US,D,19971117,000000,10.841,10.9419,10.7548,10.8489,1023383.7678396,0
+CMI.US,D,19971118,000000,10.8489,10.8782,10.695,10.7607,467709.86000389,0
+CMI.US,D,19971119,000000,10.7607,10.841,10.7166,10.7166,599118.65091082,0
+CMI.US,D,19971120,000000,10.7607,10.9488,10.7303,10.8077,879104.72819124,0
+CMI.US,D,19971121,000000,10.9048,10.9488,10.8077,10.9419,553527.8459023,0
+CMI.US,D,19971124,000000,10.8958,11.2781,10.8782,11.1958,1283527.7014056,0
+CMI.US,D,19971125,000000,11.4114,11.4525,11.1654,11.1654,907531.11963895,0
+CMI.US,D,19971126,000000,11.1722,11.4485,11.1722,11.2133,387257.53917699,0
+CMI.US,D,19971128,000000,11.2614,11.3947,11.2526,11.3486,95471.692930833,0
+CMI.US,D,19971201,000000,11.3947,11.5652,11.3947,11.5583,517054.99780018,0
+CMI.US,D,19971202,000000,11.5652,11.7915,11.5652,11.6348,991206.10503333,0
+CMI.US,D,19971203,000000,11.8131,11.864,11.6103,11.864,1150503.4963091,0
+CMI.US,D,19971204,000000,12.0189,12.2208,11.4613,11.5161,1586570.4231563,0
+CMI.US,D,19971205,000000,11.5161,11.9013,11.5161,11.674,1227742.3368564,0
+CMI.US,D,19971208,000000,11.7915,11.7915,11.5388,11.6593,986912.96069026,0
+CMI.US,D,19971209,000000,11.6798,11.6965,11.3947,11.3947,1122613.8754638,0
+CMI.US,D,19971210,000000,11.1026,11.1654,10.8263,11.0526,1228277.0665059,0
+CMI.US,D,19971211,000000,11.1026,11.1026,10.7851,10.8008,478441.19014692,0
+CMI.US,D,19971212,000000,10.8008,10.8674,10.5245,10.6441,863016.91726459,0
+CMI.US,D,19971215,000000,10.6872,10.841,10.6872,10.8263,738579.00085432,0
+CMI.US,D,19971216,000000,10.8734,10.9332,10.6342,10.6342,700494.82046848,0
+CMI.US,D,19971217,000000,10.9332,10.9332,10.6636,10.6636,602341.31547831,0
+CMI.US,D,19971218,000000,10.7548,10.7548,10.4245,10.4843,757343.52145815,0
+CMI.US,D,19971219,000000,10.4245,10.4481,9.81698,9.81698,1228277.0665059,0
+CMI.US,D,19971222,000000,9.91789,10.2227,9.91789,10.0835,594291.79739462,0
+CMI.US,D,19971223,000000,10.0757,10.0757,9.84933,9.84933,729456.96204218,0
+CMI.US,D,19971224,000000,9.91789,9.99821,9.8728,9.95031,290173.493486,0
+CMI.US,D,19971226,000000,9.99046,10.0306,9.88069,9.94335,478974.89932006,0
+CMI.US,D,19971229,000000,9.94335,10.0835,9.94335,10.0463,836196.75571847,0
+CMI.US,D,19971230,000000,10.0914,10.2932,9.96601,10.2932,985842.48091467,0
+CMI.US,D,19971231,000000,10.3344,10.4481,10.2461,10.4118,863548.58548487,0
+CMI.US,D,19980102,000000,10.3892,10.5451,10.3892,10.5451,702104.11179935,0
+CMI.US,D,19980105,000000,10.5883,10.6137,10.4481,10.5294,740182.16932661,0
+CMI.US,D,19980106,000000,10.5294,10.5726,10.3344,10.3608,1659517.139837,0
+CMI.US,D,19980107,000000,10.3608,10.3815,10.204,10.2461,1262602.8321983,0
+CMI.US,D,19980108,000000,10.204,10.2168,9.6945,9.79052,1932524.1788093,0
+CMI.US,D,19980109,000000,9.83659,9.83659,9.14269,9.23363,2317637.6970059,0
+CMI.US,D,19980112,000000,8.98639,9.46421,8.98639,9.46421,1756058.292067,0
+CMI.US,D,19980113,000000,9.45833,9.53574,9.37405,9.45833,790603.90975708,0
+CMI.US,D,19980114,000000,9.45833,9.71997,9.45833,9.621,863016.91726459,0
+CMI.US,D,19980115,000000,9.71115,9.78366,9.59944,9.64255,491848.20949068,0
+CMI.US,D,19980116,000000,9.68665,9.78366,9.44265,9.621,783093.20322868,0
+CMI.US,D,19980120,000000,9.66412,9.91789,9.53574,9.91789,1098479.6078827,0
+CMI.US,D,19980121,000000,9.91789,10.0835,9.3672,9.38778,8047638.3661126,0
+CMI.US,D,19980122,000000,9.38778,9.55926,9.3672,9.44265,1215406.8177646,0
+CMI.US,D,19980123,000000,9.48577,9.57493,9.41717,9.5083,948295.07113127,0
+CMI.US,D,19980126,000000,9.5524,9.62883,9.44265,9.46421,573908.80117203,0
+CMI.US,D,19980127,000000,9.46421,9.67098,9.41717,9.45833,893585.28873988,0
+CMI.US,D,19980128,000000,9.6945,9.78366,9.621,9.73859,1610710.813596,0
+CMI.US,D,19980129,000000,9.60825,9.60825,9.27518,9.3672,2194270.2603712,0
+CMI.US,D,19980130,000000,9.38778,9.5083,9.38778,9.43285,747700.01919003,0
+CMI.US,D,19980202,000000,9.52987,9.6945,9.52398,9.621,1314637.9458654,0
+CMI.US,D,19980203,000000,9.67098,9.77778,9.66412,9.67098,1519524.1011968,0
+CMI.US,D,19980204,000000,9.62883,9.80718,9.62883,9.68665,1492170.2304776,0
+CMI.US,D,19980205,000000,9.72388,9.77778,9.66412,9.74545,944002.94726462,0
+CMI.US,D,19980206,000000,9.74545,9.91789,9.74545,9.84933,1120466.7930541,0
+CMI.US,D,19980209,000000,9.8954,9.97774,9.81698,9.8728,970285.31773187,0
+CMI.US,D,19980210,000000,9.85618,9.8954,9.73859,9.83659,1965248.8169823,0
+CMI.US,D,19980211,000000,9.83071,9.88069,9.73859,9.85618,2040874.284293,0
+CMI.US,D,19980212,000000,9.81698,9.83659,9.76211,9.79052,975652.00327982,0
+CMI.US,D,19980213,000000,9.83659,10.0914,9.83659,9.88069,1171960.0337366,0
+CMI.US,D,19980217,000000,9.92678,10.1473,9.92678,10.0835,1012120.7694762,0
+CMI.US,D,19980218,000000,9.9032,10.204,9.9032,10.1266,837804.0060965,0
+CMI.US,D,19980219,000000,10.1266,10.2608,10.1266,10.156,1358080.6479877,0
+CMI.US,D,19980220,000000,10.2863,10.2863,10.1129,10.2707,654900.95403065,0
+CMI.US,D,19980223,000000,10.2992,10.3109,10.0835,10.0835,897875.37165366,0
+CMI.US,D,19980224,000000,10.061,10.1041,9.88069,9.95031,676359.53241097,0
+CMI.US,D,19980225,000000,9.99046,10.0393,9.95031,9.96601,777191.78803116,0
+CMI.US,D,19980226,000000,9.97774,10.0914,9.97774,10.0914,450011.73726993,0
+CMI.US,D,19980227,000000,10.0972,10.3668,10.0306,10.2541,835659.98511603,0
+CMI.US,D,19980302,000000,10.212,10.2541,10.0541,10.204,970285.31773187,0
+CMI.US,D,19980303,000000,10.2785,10.3197,10.0541,10.1727,1344669.5467383,0
+CMI.US,D,19980304,000000,10.1884,10.2608,10.0972,10.156,1447111.0936894,0
+CMI.US,D,19980305,000000,10.0972,10.1207,9.99821,9.99821,736964.60714129,0
+CMI.US,D,19980306,000000,10.0229,10.2168,10.0229,10.204,467175.13035432,0
+CMI.US,D,19980309,000000,10.2168,10.2295,9.97774,10.0914,1509869.3736879,0
+CMI.US,D,19980310,000000,10.1041,10.1884,10.0306,10.0757,792212.18061153,0
+CMI.US,D,19980311,000000,10.0306,10.1639,9.8728,9.94335,978868.54498872,0
+CMI.US,D,19980312,000000,9.98449,10.4118,9.98449,10.3892,1274406.6830698,0
+CMI.US,D,19980313,000000,10.5598,10.7303,10.3892,10.6215,1610710.813596,0
+CMI.US,D,19980316,000000,10.7166,10.841,10.6872,10.8263,2020490.267594,0
+CMI.US,D,19980317,000000,10.9419,10.9419,10.7607,10.8204,1011586.0398267,0
+CMI.US,D,19980318,000000,10.8263,11.0389,10.8263,10.9909,778269.41114176,0
+CMI.US,D,19980319,000000,11.0085,11.1105,10.8958,10.9272,945077.50894593,0
+CMI.US,D,19980320,000000,9.8728,10.0972,9.865,9.94335,4740403.8554043,0
+CMI.US,D,19980323,000000,9.95905,9.95905,9.76897,9.78366,1954519.5277921,0
+CMI.US,D,19980324,000000,9.78366,9.79836,9.68665,9.77778,2028537.7447248,0
+CMI.US,D,19980325,000000,9.76897,9.78366,9.70233,9.75426,640421.41395844,0
+CMI.US,D,19980326,000000,9.75426,9.82384,9.64255,9.71115,2415257.4928229,0
+CMI.US,D,19980327,000000,9.68665,9.76897,9.64255,9.73173,1867086.1277042,0
+CMI.US,D,19980330,000000,9.73173,9.75426,9.57493,9.68665,1177323.6578553,0
+CMI.US,D,19980331,000000,9.72388,9.84933,9.72388,9.76897,1279769.2867119,0
+CMI.US,D,19980401,000000,9.77778,9.88849,9.43285,9.8728,3932631.4501807,0
+CMI.US,D,19980402,000000,9.8728,9.91789,9.71115,9.91789,1183762.8641317,0
+CMI.US,D,19980403,000000,9.91789,10.0972,9.80718,10.0306,1160693.9739439,0
+CMI.US,D,19980406,000000,10.0229,10.1207,9.80718,9.82384,562109.03220628,0
+CMI.US,D,19980407,000000,9.77778,9.77778,9.52398,9.59944,1693845.9669587,0
+CMI.US,D,19980408,000000,9.64255,9.64255,9.3672,9.41717,1256169.7487806,0
+CMI.US,D,19980409,000000,9.43285,9.43285,8.97188,9.01667,2739761.8543834,0
+CMI.US,D,19980413,000000,9.0395,9.0395,8.79167,8.83891,2924267.054445,0
+CMI.US,D,19980414,000000,8.79167,9.16484,8.79167,9.12093,2345527.3178511,0
+CMI.US,D,19980415,000000,9.16484,9.25675,9.05293,9.1859,2063941.1335277,0
+CMI.US,D,19980416,000000,9.21051,9.50046,9.21051,9.38778,3773336.0998578,0
+CMI.US,D,19980417,000000,9.38778,9.41031,9.24892,9.35446,1659517.139837,0
+CMI.US,D,19980420,000000,9.35446,9.43285,9.32212,9.38778,1100085.8377843,0
+CMI.US,D,19980421,000000,9.40346,9.64255,9.40346,9.5916,1307661.9689866,0
+CMI.US,D,19980422,000000,9.5671,9.59944,9.35446,9.50046,1328041.9037799,0
+CMI.US,D,19980423,000000,9.52398,9.52398,9.35446,9.40346,622185.5001456,0
+CMI.US,D,19980424,000000,9.5671,9.5916,9.38778,9.38778,1136559.7063629,0
+CMI.US,D,19980427,000000,9.29076,9.29761,9.12093,9.21051,1576377.9045687,0
+CMI.US,D,19980428,000000,9.25675,9.27518,9.20168,9.23363,1153723.0994472,0
+CMI.US,D,19980429,000000,9.21051,9.34662,9.17924,9.29761,709078.04772532,0
+CMI.US,D,19980430,000000,9.41031,9.65529,9.40346,9.63569,923621.99199491,0
+CMI.US,D,19980501,000000,9.63569,9.70233,9.57493,9.65529,758958.93564761,0
+CMI.US,D,19980504,000000,9.73859,9.9101,9.73859,9.8728,1009439.9778933,0
+CMI.US,D,19980505,000000,9.84933,9.865,9.67098,9.80718,857650.23171664,0
+CMI.US,D,19980506,000000,9.80718,9.84933,9.73859,9.75426,1056106.3650596,0
+CMI.US,D,19980507,000000,9.79836,10.0914,9.77778,9.97774,1294247.8063078,0
+CMI.US,D,19980508,000000,9.97774,10.0757,9.96601,9.98449,749304.20813876,0
+CMI.US,D,19980511,000000,9.98449,10.0972,9.94335,10.061,1266357.1649861,0
+CMI.US,D,19980512,000000,9.91789,10.061,9.8728,10.0052,1152648.537766,0
+CMI.US,D,19980513,000000,9.98449,10.0541,9.8954,9.98449,909674.12014297,0
+CMI.US,D,19980514,000000,9.91789,10.156,9.91789,10.061,1587644.9848377,0
+CMI.US,D,19980515,000000,9.96601,10.061,9.93458,9.99821,1237398.0848416,0
+CMI.US,D,19980518,000000,9.96601,10.0306,9.65529,9.78366,2918366.6597239,0
+CMI.US,D,19980519,000000,9.82384,9.84344,9.73859,9.80718,703713.40313023,0
+CMI.US,D,19980520,000000,9.76897,9.865,9.72388,9.82384,327719.88279298,0
+CMI.US,D,19980521,000000,9.77778,9.9101,9.75426,9.79836,804550.76113258,0
+CMI.US,D,19980522,000000,9.79836,9.8728,9.65529,9.80718,528857.82819523,0
+CMI.US,D,19980526,000000,9.77778,9.80718,9.54358,9.54358,888757.41474724,0
+CMI.US,D,19980527,000000,9.47891,9.48577,9.35446,9.43285,775050.82848,0
+CMI.US,D,19980528,000000,9.46421,9.51614,9.41031,9.45147,673138.90879635,0
+CMI.US,D,19980529,000000,9.45147,9.45147,9.21815,9.28399,818491.48964949,0
+CMI.US,D,19980601,000000,9.21815,9.31427,9.02314,9.11427,1027144.2234859,0
+CMI.US,D,19980602,000000,9.12858,9.3966,9.12858,9.31427,1104377.961651,0
+CMI.US,D,19980603,000000,9.43285,9.50046,9.30634,9.35446,853357.08737357,0
+CMI.US,D,19980604,000000,9.26352,9.3966,9.26352,9.3672,404955.66191096,0
+CMI.US,D,19980605,000000,9.41031,9.47204,9.30634,9.47204,511158.68498482,0
+CMI.US,D,19980608,000000,9.49361,9.83659,9.45147,9.83071,834588.48486402,0
+CMI.US,D,19980609,000000,9.8954,9.92678,9.60825,9.76211,1175177.5959219,0
+CMI.US,D,19980610,000000,9.67979,9.70233,9.45147,9.46421,1043765.7435857,0
+CMI.US,D,19980611,000000,9.43285,9.67979,9.43285,9.64255,1398306.8084012,0
+CMI.US,D,19980612,000000,9.59944,9.73859,9.46421,9.64255,876960.70721079,0
+CMI.US,D,19980615,000000,9.64941,9.64941,9.26842,9.29076,1013730.0608071,0
+CMI.US,D,19980616,000000,9.28399,9.31427,9.11427,9.24147,785236.20373271,0
+CMI.US,D,19980617,000000,9.24147,9.61413,9.22598,9.40346,571231.07101842,0
+CMI.US,D,19980618,000000,9.36131,9.45147,9.21815,9.28399,887148.12341636,0
+CMI.US,D,19980619,000000,9.15044,9.28399,8.95043,9.06713,1003542.6446015,0
+CMI.US,D,19980622,000000,9.09125,9.24147,9.09125,9.20168,470932.52457138,0
+CMI.US,D,19980623,000000,9.15808,9.17052,9.00246,9.0395,1063609.9282529,0
+CMI.US,D,19980624,000000,8.9029,8.99384,8.85812,8.9029,1405277.6828978,0
+CMI.US,D,19980625,000000,8.9029,8.95043,8.75404,8.95043,980478.85679603,0
+CMI.US,D,19980626,000000,8.99384,9.24147,8.99384,9.19404,1302839.197376,0
+CMI.US,D,19980629,000000,9.26352,9.29076,9.04528,9.09125,1026605.4119306,0
+CMI.US,D,19980630,000000,9.13788,9.17052,9.08242,9.12858,387257.53917699,0
+CMI.US,D,19980701,000000,9.17052,9.21815,8.97188,9.20168,618432.18783426,0
+CMI.US,D,19980702,000000,9.35446,9.35446,9.20168,9.20168,524564.68385216,0
+CMI.US,D,19980706,000000,9.22598,9.37895,9.17052,9.33779,477900.33763875,0
+CMI.US,D,19980707,000000,9.36131,9.37895,9.19404,9.20168,716045.86079269,0
+CMI.US,D,19980708,000000,9.24892,9.46421,9.20168,9.32996,380818.33290061,0
+CMI.US,D,19980709,000000,9.3672,9.3672,9.20168,9.24892,424801.88753112,0
+CMI.US,D,19980710,000000,9.26842,9.41031,9.21815,9.30634,775584.53765315,0
+CMI.US,D,19980713,000000,9.28399,9.29076,9.10751,9.22598,1007829.666086,0
+CMI.US,D,19980714,000000,9.22598,9.24892,9.17052,9.17052,1405817.5149296,0
+CMI.US,D,19980715,000000,9.17052,9.19404,9.08242,9.15808,416757.47182957,0
+CMI.US,D,19980716,000000,9.26352,9.96601,9.26352,9.74545,1759279.936158,0
+CMI.US,D,19980717,000000,9.66412,9.70233,9.45147,9.45147,2771939.5171896,0
+CMI.US,D,19980720,000000,9.43285,9.61413,9.43285,9.57493,1244903.6889879,0
+CMI.US,D,19980721,000000,9.58278,9.67098,9.53574,9.64255,1239005.3352197,0
+CMI.US,D,19980722,000000,9.59944,9.64255,9.57493,9.59944,1073268.7376675,0
+CMI.US,D,19980723,000000,9.54358,9.54358,9.20168,9.26842,577126.36335736,0
+CMI.US,D,19980724,000000,9.17924,9.22598,9.06047,9.08242,505791.99943688,0
+CMI.US,D,19980727,000000,9.0395,9.06713,8.9029,9.06047,552993.11625272,0
+CMI.US,D,19980728,000000,9.01667,9.19404,8.95043,9.19404,549237.76298852,0
+CMI.US,D,19980729,000000,9.19404,9.26842,9.17052,9.22598,491311.43888825,0
+CMI.US,D,19980730,000000,9.24147,9.74545,9.21815,9.67098,1106520.962155,0
+CMI.US,D,19980731,000000,9.67098,9.97078,9.61413,9.91789,2422768.1993514,0
+CMI.US,D,19980803,000000,9.9032,9.9032,9.67979,9.71997,1324290.6324213,0
+CMI.US,D,19980804,000000,9.71997,9.72388,9.24892,9.24892,1646644.8501429,0
+CMI.US,D,19980805,000000,9.20168,9.40346,9.17052,9.32996,1025529.8297728,0
+CMI.US,D,19980806,000000,9.33779,9.37895,9.17924,9.33779,1719589.5258706,0
+CMI.US,D,19980807,000000,9.33779,9.37895,9.21815,9.28399,830834.15207626,0
+CMI.US,D,19980810,000000,9.28399,9.28399,9.01667,9.13788,1478224.3995786,0
+CMI.US,D,19980811,000000,9.13788,9.13788,8.85812,8.95043,1461066.1088763,0
+CMI.US,D,19980812,000000,8.95043,9.06047,8.88056,9.00246,968140.27627498,0
+CMI.US,D,19980813,000000,9.04528,9.30634,8.91878,9.0395,449472.92571462,0
+CMI.US,D,19980814,000000,9.0395,9.04528,8.91878,8.93533,626473.54210652,0
+CMI.US,D,19980817,000000,8.91878,8.97845,8.78335,8.9029,798110.53437976,0
+CMI.US,D,19980818,000000,8.88056,8.93533,8.81589,8.88056,665635.34560297,0
+CMI.US,D,19980819,000000,8.9029,8.92623,8.73288,8.89556,718193.96367887,0
+CMI.US,D,19980820,000000,8.9029,8.9029,8.7266,8.7266,389403.60111032,0
+CMI.US,D,19980821,000000,8.68074,8.688,8.47241,8.47241,813665.65660971,0
+CMI.US,D,19980824,000000,8.45017,8.65713,8.45017,8.53817,644714.55830151,0
+CMI.US,D,19980825,000000,8.53817,8.58668,8.22616,8.234,817423.05082676,0
+CMI.US,D,19980826,000000,8.18942,8.18942,7.71179,7.8236,1919653.930068,0
+CMI.US,D,19980827,000000,7.83927,7.83927,7.34558,7.65857,1434239.8244715,0
+CMI.US,D,19980828,000000,7.65202,7.70385,7.32334,7.41291,1203070.2781965,0
+CMI.US,D,19980831,000000,7.40517,7.56196,7.27111,7.29365,1034648.8071557,0
+CMI.US,D,19980901,000000,7.29365,7.86241,7.25622,7.86241,1650932.8921037,0
+CMI.US,D,19980902,000000,7.91228,7.91228,7.62889,7.67397,1092040.4016064,0
+CMI.US,D,19980903,000000,7.6965,7.99529,7.60694,7.99529,1617141.8560609,0
+CMI.US,D,19980904,000000,7.98039,8.09846,7.54686,7.74108,2453340.6527324,0
+CMI.US,D,19980908,000000,7.70385,8.02341,7.70385,7.99529,1095788.6115356,0
+CMI.US,D,19980909,000000,7.99529,8.06104,7.81547,7.99529,2297790.4509092,0
+CMI.US,D,19980910,000000,7.91228,7.91228,7.47279,7.63712,917188.90857709,0
+CMI.US,D,19980911,000000,7.43516,7.61331,7.25622,7.61331,944002.94726462,0
+CMI.US,D,19980914,000000,7.65857,7.78538,7.60694,7.65857,1037867.3898175,0
+CMI.US,D,19980915,000000,6.80868,6.80868,6.11548,6.31676,6874604.7911712,0
+CMI.US,D,19980916,000000,6.42837,6.53273,6.27167,6.45072,5885007.9774688,0
+CMI.US,D,19980917,000000,6.31676,6.3539,6.00348,6.13782,3963211.0468967,0
+CMI.US,D,19980918,000000,6.13782,6.1824,5.73487,5.83933,2512339.497561,0
+CMI.US,D,19980921,000000,5.73487,5.75731,5.39944,5.69028,2484983.5858889,0
+CMI.US,D,19980922,000000,5.73487,5.73487,5.57867,5.68263,1662199.9723728,0
+CMI.US,D,19980923,000000,5.68263,5.68263,5.55574,5.6304,1538295.7651356,0
+CMI.US,D,19980924,000000,5.55574,5.55574,5.38435,5.42169,2981655.5874665,0
+CMI.US,D,19980925,000000,5.37681,5.69028,5.37681,5.62296,5321284.5515494,0
+CMI.US,D,19980928,000000,5.66784,5.86893,5.65285,5.83933,1285668.6609567,0
+CMI.US,D,19980929,000000,5.83933,5.9289,5.77975,5.914,1522204.8927797,0
+CMI.US,D,19980930,000000,5.83933,5.84678,5.30997,5.33241,2523070.8277041,0
+CMI.US,D,19981001,000000,5.28723,5.5036,5.22766,5.46607,1985624.6698698,0
+CMI.US,D,19981002,000000,5.51136,5.62296,5.43668,5.44412,2041947.8254978,0
+CMI.US,D,19981005,000000,5.43668,5.44412,5.26499,5.44412,2703281.8629463,0
+CMI.US,D,19981006,000000,5.44412,5.54094,5.24274,5.24274,1217018.1500484,0
+CMI.US,D,19981007,000000,5.33241,5.46607,5.24274,5.26499,1352176.1713609,0
+CMI.US,D,19981008,000000,5.19777,5.27998,5.1084,5.19051,1461066.1088763,0
+CMI.US,D,19981009,000000,5.19051,5.27998,5.07117,5.22766,1442288.3220789,0
+CMI.US,D,19981012,000000,5.33241,5.47411,5.33241,5.47411,947761.36195812,0
+CMI.US,D,19981013,000000,5.52585,5.68263,5.42169,5.68263,1213797.5264338,0
+CMI.US,D,19981014,000000,5.75731,5.9289,5.75731,5.87667,2688800.2819212,0
+CMI.US,D,19981015,000000,5.73487,5.83933,5.52585,5.82463,1049131.4086572,0
+CMI.US,D,19981016,000000,6.00348,6.1824,5.98093,6.1824,1228813.8371084,0
+CMI.US,D,19981019,000000,6.1824,6.4658,6.13782,6.22739,1934671.2612191,0
+CMI.US,D,19981020,000000,6.1824,6.22739,5.95879,6.07785,1660588.640089,0
+CMI.US,D,19981021,000000,6.07049,6.14497,5.82463,6.10784,1211112.6529452,0
+CMI.US,D,19981022,000000,6.07785,6.21954,5.914,6.11548,817423.05082676,0
+CMI.US,D,19981023,000000,6.13782,6.24944,5.914,5.914,887685.91449523,0
+CMI.US,D,19981026,000000,5.89136,6.12292,5.86893,6.07049,589469.02578413,0
+CMI.US,D,19981027,000000,6.07785,6.17486,5.93635,6.00348,581422.56912971,0
+CMI.US,D,19981028,000000,6.02571,6.04796,5.65285,5.74977,1042159.5136841,0
+CMI.US,D,19981029,000000,5.75731,5.7722,5.60082,5.69754,1348959.629652,0
+CMI.US,D,19981030,000000,5.74977,6.11548,5.6453,6.11548,2028537.7447248,0
+CMI.US,D,19981102,000000,6.22739,6.42837,6.01063,6.42102,2327292.4245147,0
+CMI.US,D,19981103,000000,6.38339,6.62995,6.27167,6.54028,2192128.2803436,0
+CMI.US,D,19981104,000000,6.69658,6.74195,6.4658,6.58486,1145679.7042222,0
+CMI.US,D,19981105,000000,6.58486,6.62995,6.47296,6.56272,771829.18438895,0
+CMI.US,D,19981106,000000,6.56272,6.69658,6.51048,6.67443,1226135.0864783,0
+CMI.US,D,19981109,000000,6.67443,6.71186,6.6073,6.65228,1007829.666086,0
+CMI.US,D,19981110,000000,6.62995,6.64484,6.54028,6.58486,851210.00496382,0
+CMI.US,D,19981111,000000,6.62995,6.68953,6.54028,6.62229,754666.81178098,0
+CMI.US,D,19981112,000000,6.57752,6.66738,6.51793,6.62229,476294.10773716,0
+CMI.US,D,19981113,000000,6.60014,6.66738,6.56272,6.64484,558890.44954452,0
+CMI.US,D,19981116,000000,6.64484,6.80124,6.58486,6.78644,854964.33775159,0
+CMI.US,D,19981117,000000,6.78644,6.96528,6.69658,6.89844,1324290.6324213,0
+CMI.US,D,19981118,000000,6.89844,7.06984,6.89071,7.06984,1599447.8152327,0
+CMI.US,D,19981119,000000,7.06984,7.32334,7.00251,7.04739,2290815.494507,0
+CMI.US,D,19981120,000000,7.30119,7.32334,7.05494,7.18165,859254.42066537,0
+CMI.US,D,19981123,000000,7.18165,7.1891,6.876,6.91305,1374706.2499932,0
+CMI.US,D,19981124,000000,6.89844,7.05494,6.83102,6.93539,1615534.6056829,0
+CMI.US,D,19981125,000000,6.93539,6.93539,6.80124,6.84592,1436388.9478341,0
+CMI.US,D,19981127,000000,6.83868,6.92824,6.74901,6.74901,249944.27164326,0
+CMI.US,D,19981130,000000,6.79399,6.83868,6.68218,6.70442,852288.64855085,0
+CMI.US,D,19981201,000000,6.75664,6.86836,6.70442,6.82377,603410.77477747,0
+CMI.US,D,19981202,000000,6.77879,6.77879,6.64484,6.77174,493994.27142401,0
+CMI.US,D,19981203,000000,6.72686,6.74901,6.4809,6.51048,817955.73952348,0
+CMI.US,D,19981204,000000,6.54792,6.59221,6.37644,6.40583,1003000.7716169,0
+CMI.US,D,19981207,000000,6.39849,6.48805,6.29412,6.4809,1043232.0344126,0
+CMI.US,D,19981208,000000,6.4658,6.4658,6.31676,6.44375,1037867.3898175,0
+CMI.US,D,19981209,000000,6.42102,6.57752,6.40583,6.44375,440892.75988707,0
+CMI.US,D,19981210,000000,6.42837,6.53273,6.36133,6.37644,586784.15229551,0
+CMI.US,D,19981211,000000,6.33155,6.40583,6.27167,6.38339,463954.50673969,0
+CMI.US,D,19981214,000000,6.33891,6.40583,6.1824,6.24944,1567798.7592176,0
+CMI.US,D,19981215,000000,6.24944,6.24944,6.00348,6.22739,1188044.7832339,0
+CMI.US,D,19981216,000000,6.13782,6.13782,5.96603,6.05551,617357.62615296,0
+CMI.US,D,19981217,000000,6.07049,6.21954,6.05551,6.13782,661342.2012599,0
+CMI.US,D,19981218,000000,6.14497,6.22739,6.13782,6.14497,1005147.8540267,0
+CMI.US,D,19981221,000000,6.26433,6.36133,6.04796,6.07049,603950.6068092,0
+CMI.US,D,19981222,000000,6.05551,6.07049,5.71997,5.83149,1124225.2077477,0
+CMI.US,D,19981223,000000,5.87667,6.28696,5.87667,6.21954,849068.02493623,0
+CMI.US,D,19981224,000000,6.20494,6.22739,6.12292,6.14497,225276.29488903,0
+CMI.US,D,19981228,000000,6.14497,6.22739,6.12292,6.12292,831901.57042254,0
+CMI.US,D,19981229,000000,6.14497,6.22739,6.13782,6.20494,637205.89272598,0
+CMI.US,D,19981230,000000,6.17486,6.33891,6.13782,6.3091,1775904.5176872,0
+CMI.US,D,19981231,000000,6.26433,6.44375,6.24248,6.40583,942392.63545731,0
+CMI.US,D,19990104,000000,6.40583,6.64484,6.40583,6.53273,1458383.2763405,0
+CMI.US,D,19990105,000000,6.51793,6.55498,6.24248,6.42837,1031966.9950964,0
+CMI.US,D,19990106,000000,6.42837,6.66738,6.42102,6.66738,712296.63038707,0
+CMI.US,D,19990107,000000,6.62995,6.92079,6.56272,6.62995,835659.98511603,0
+CMI.US,D,19990108,000000,6.66738,6.95048,6.64484,6.83868,1336624.1105603,0
+CMI.US,D,19990111,000000,6.83868,6.90559,6.73401,6.82377,415147.16002226,0
+CMI.US,D,19990112,000000,6.77879,6.88345,6.59221,6.61485,728386.48226659,0
+CMI.US,D,19990113,000000,6.56272,6.57752,6.42102,6.49579,563719.3440136,0
+CMI.US,D,19990114,000000,6.48805,6.48805,6.33155,6.36133,709078.04772532,0
+CMI.US,D,19990115,000000,6.40583,6.55498,6.39849,6.49579,736964.60714129,0
+CMI.US,D,19990119,000000,6.49579,6.62995,6.4809,6.62995,397981.72598501,0
+CMI.US,D,19990120,000000,6.62995,6.81623,6.61485,6.68218,686542.86671083,0
+CMI.US,D,19990121,000000,6.79399,6.99507,6.77174,6.86836,1239544.146775,0
+CMI.US,D,19990122,000000,6.84592,6.88345,6.56272,6.56272,1382752.7066476,0
+CMI.US,D,19990125,000000,6.57752,6.57752,6.37644,6.42837,640957.16408445,0
+CMI.US,D,19990126,000000,6.74901,6.75664,6.42837,6.51793,892513.78848787,0
+CMI.US,D,19990127,000000,6.59221,6.59221,6.45072,6.51793,545484.45067719,0
+CMI.US,D,19990128,000000,6.74901,6.74901,6.60014,6.66738,611995.02251074,0
+CMI.US,D,19990129,000000,6.75664,6.8611,6.68953,6.8611,992276.58480891,0
+CMI.US,D,19990201,000000,6.90559,7.03956,6.86836,6.98781,1689018.092966,0
+CMI.US,D,19990202,000000,6.98781,7.21888,6.98781,7.1891,1962023.0909855,0
+CMI.US,D,19990203,000000,7.16685,7.30855,7.15205,7.26386,1336084.2785285,0
+CMI.US,D,19990204,000000,7.26386,7.33815,7.10707,7.28581,790068.15963108,0
+CMI.US,D,19990205,000000,7.30855,7.47279,7.19683,7.37528,970285.31773187,0
+CMI.US,D,19990208,000000,7.4279,7.83104,7.33815,7.67397,1449260.2170519,0
+CMI.US,D,19990209,000000,7.67397,7.71913,7.15205,7.1891,1278697.78646,0
+CMI.US,D,19990210,000000,7.26386,7.30855,7.15205,7.15205,674748.20012723,0
+CMI.US,D,19990211,000000,7.17439,7.47279,7.17439,7.43516,832978.17305671,0
+CMI.US,D,19990212,000000,7.43516,7.54686,7.03956,7.03956,606090.54588393,0
+CMI.US,D,19990216,000000,7.10707,7.26386,7.10707,7.25622,1488418.9591191,0
+CMI.US,D,19990217,000000,7.30119,7.40517,7.25622,7.26386,805621.24090815,0
+CMI.US,D,19990218,000000,7.26386,7.36048,7.23368,7.27886,681190.46783291,0
+CMI.US,D,19990219,000000,7.28581,7.43516,7.27886,7.40517,564255.09413959,0
+CMI.US,D,19990222,000000,7.39018,7.67397,7.39018,7.65857,556749.48999335,0
+CMI.US,D,19990223,000000,7.67397,7.74795,7.53883,7.65202,1136021.915284,0
+CMI.US,D,19990224,000000,7.682,7.74795,7.53883,7.53883,496675.06300689,0
+CMI.US,D,19990225,000000,7.53883,7.53883,7.46505,7.48797,455917.23437316,0
+CMI.US,D,19990226,000000,7.48797,7.51718,7.1891,7.44994,733215.37673567,0
+CMI.US,D,19990301,000000,7.53188,7.59871,7.44994,7.58362,542797.5362357,0
+CMI.US,D,19990302,000000,7.58362,7.72561,7.38313,7.43516,768075.8720776,0
+CMI.US,D,19990303,000000,7.53188,7.65857,7.29365,7.36833,692982.07298721,0
+CMI.US,D,19990304,000000,7.40517,7.57656,7.38313,7.47279,564255.09413959,0
+CMI.US,D,19990305,000000,7.57656,7.57656,7.4279,7.53188,714436.56946182,0
+CMI.US,D,19990308,000000,7.53883,7.53883,7.27111,7.38313,1332334.0276465,0
+CMI.US,D,19990309,000000,7.38313,7.39018,7.30119,7.316,605024.14801407,0
+CMI.US,D,19990310,000000,7.316,7.39018,7.27886,7.36833,334157.04811649,0
+CMI.US,D,19990311,000000,7.32334,7.43516,7.32334,7.43516,411393.84771093,0
+CMI.US,D,19990312,000000,7.39018,7.39018,7.0177,7.08483,1021239.7468591,0
+CMI.US,D,19990315,000000,7.03956,7.21153,6.99507,7.19683,1357536.7340503,0
+CMI.US,D,19990316,000000,7.24867,7.24867,6.97282,7.12207,342733.13203833,0
+CMI.US,D,19990317,000000,7.1445,7.36048,7.1445,7.17439,923621.99199491,0
+CMI.US,D,19990318,000000,7.19683,7.19683,7.12952,7.1591,638810.08167469,0
+CMI.US,D,19990319,000000,7.1591,7.17439,7.10707,7.1445,430700.24129935,0
+CMI.US,D,19990322,000000,7.1445,7.1445,6.8611,6.90559,530468.14000254,0
+CMI.US,D,19990323,000000,6.97282,6.97282,6.75664,6.80124,853357.08737357,0
+CMI.US,D,19990324,000000,6.84592,6.84592,6.62229,6.66738,412468.40939223,0
+CMI.US,D,19990325,000000,6.71186,6.84592,6.64484,6.72686,675282.92977681,0
+CMI.US,D,19990326,000000,6.73401,6.83868,6.68218,6.81623,580350.04840128,0
+CMI.US,D,19990329,000000,6.81623,6.95048,6.81623,6.89071,355610.52411467,0
+CMI.US,D,19990330,000000,6.8611,6.90559,6.82377,6.86836,755740.35298586,0
+CMI.US,D,19990331,000000,6.82377,6.89071,6.42102,6.45806,649004.64121529,0
+CMI.US,D,19990401,000000,6.51793,6.68218,6.51793,6.60014,484874.27356471,0
+CMI.US,D,19990405,000000,6.64484,6.81623,6.56272,6.81623,1153723.0994472,0
+CMI.US,D,19990406,000000,6.8611,7.22644,6.72686,7.03956,2116499.7516036,0
+CMI.US,D,19990407,000000,6.99507,7.0177,6.66738,6.90559,1621967.6891008,0
+CMI.US,D,19990408,000000,6.88345,6.93539,6.73401,6.79399,961170.42225474,0
+CMI.US,D,19990409,000000,6.82377,6.88345,6.77174,6.80124,577126.36335736,0
+CMI.US,D,19990412,000000,6.80124,6.97282,6.7639,6.93539,1154257.829097,0
+CMI.US,D,19990413,000000,6.93539,7.22644,6.90559,7.17439,1313025.5931052,0
+CMI.US,D,19990414,000000,7.19683,7.80067,7.19683,7.72561,2036583.1809027,0
+CMI.US,D,19990415,000000,7.90395,8.7266,7.79342,8.7266,4407855.0781423,0
+CMI.US,D,19990416,000000,8.49397,8.76865,8.47241,8.69692,1847240.9225606,0
+CMI.US,D,19990419,000000,8.69692,9.03177,8.6734,8.92623,2858832.0647693,0
+CMI.US,D,19990420,000000,8.92623,9.21051,8.76865,9.06047,4382646.2488799,0
+CMI.US,D,19990421,000000,9.06047,9.12858,8.77699,9.10751,1684728.0100523,0
+CMI.US,D,19990422,000000,9.08242,9.97078,9.06047,9.65529,3214978.33901,0
+CMI.US,D,19990423,000000,9.58278,9.70233,9.37895,9.70233,2472650.1077501,0
+CMI.US,D,19990426,000000,9.67098,9.67098,9.15808,9.15808,1209502.3411378,0
+CMI.US,D,19990427,000000,9.10751,9.36131,9.10751,9.27518,637735.5199934,0
+CMI.US,D,19990428,000000,9.25675,9.60825,9.15808,9.3672,1235786.7525579,0
+CMI.US,D,19990429,000000,9.59944,9.9032,9.55926,9.73173,1768400.9544937,0
+CMI.US,D,19990430,000000,9.68665,9.73173,9.43285,9.72388,1241687.147279,0
+CMI.US,D,19990503,000000,9.65529,9.74545,9.48577,9.73173,784167.76490998,0
+CMI.US,D,19990504,000000,9.73173,10.0835,9.71115,9.95031,1157476.4117586,0
+CMI.US,D,19990505,000000,9.95031,9.95031,9.71115,9.85618,1000856.7506365,0
+CMI.US,D,19990506,000000,9.77778,9.77778,9.52987,9.68665,769148.39280605,0
+CMI.US,D,19990507,000000,9.70233,9.9032,9.52987,9.64255,550851.13622513,0
+CMI.US,D,19990510,000000,9.68665,9.79052,9.60825,9.68665,440892.75988707,0
+CMI.US,D,19990511,000000,9.79052,9.95031,9.72388,9.93458,489704.18851022,0
+CMI.US,D,19990512,000000,9.8954,9.8954,9.68665,9.76897,407638.49444672,0
+CMI.US,D,19990513,000000,9.79836,9.88069,9.621,9.621,632372.91635118,0
+CMI.US,D,19990514,000000,9.57493,9.58278,9.3672,9.46421,515982.47707174,0
+CMI.US,D,19990517,000000,9.41031,9.72388,9.23363,9.23363,764858.30989227,0
+CMI.US,D,19990518,000000,9.27518,9.36131,9.08242,9.21051,983156.58694963,0
+CMI.US,D,19990519,000000,9.21051,9.24892,9.12093,9.16484,965993.19386523,0
+CMI.US,D,19990520,000000,9.12093,9.33779,9.12093,9.29761,1208970.6729176,0
+CMI.US,D,19990521,000000,9.29076,9.3966,8.9029,9.3672,1545806.4716641,0
+CMI.US,D,19990524,000000,9.3672,9.3672,9.03177,9.06047,1140850.8097531,0
+CMI.US,D,19990525,000000,9.08242,9.26842,9.08242,9.16484,513840.49704414,0
+CMI.US,D,19990526,000000,9.21051,9.40346,9.08242,9.37895,806698.86401876,0
+CMI.US,D,19990527,000000,9.28399,9.31427,9.05293,9.1859,1081849.9239716,0
+CMI.US,D,19990528,000000,9.1859,9.37405,9.15808,9.24892,608779.50127827,0
+CMI.US,D,19990601,000000,9.41031,9.47891,9.16484,9.46421,710685.29810333,0
+CMI.US,D,19990602,000000,9.51614,9.5916,9.46421,9.5671,503647.97845642,0
+CMI.US,D,19990603,000000,9.50046,9.51614,9.35446,9.48577,573376.11247531,0
+CMI.US,D,19990604,000000,9.47891,9.74545,9.47891,9.62883,562109.03220628,0
+CMI.US,D,19990607,000000,9.5916,9.67098,9.50046,9.60825,301976.32388103,0
+CMI.US,D,19990608,000000,9.50046,9.5671,9.07566,9.29076,1601585.7133546,0
+CMI.US,D,19990609,000000,9.24147,9.37405,9.16484,9.35446,655436.70415665,0
+CMI.US,D,19990610,000000,9.36131,9.5524,9.15808,9.5524,562109.03220628,0
+CMI.US,D,19990611,000000,9.64941,9.64941,9.17924,9.22598,537434.93259349,0
+CMI.US,D,19990614,000000,9.22598,9.47891,9.22598,9.41031,743946.70687869,0
+CMI.US,D,19990615,000000,9.41031,9.43285,9.06713,9.43285,736964.60714129,0
+CMI.US,D,19990616,000000,9.38778,9.46421,9.11427,9.45833,1847782.7955451,0
+CMI.US,D,19990617,000000,9.50046,9.865,9.46421,9.83071,3522319.3074861,0
+CMI.US,D,19990618,000000,9.83071,10.3892,9.77778,10.2863,2127762.749967,0
+CMI.US,D,19990621,000000,10.2992,10.5598,10.2992,10.4324,1255629.9167488,0
+CMI.US,D,19990622,000000,10.4039,10.4039,10.1884,10.2384,805621.24090815,0
+CMI.US,D,19990623,000000,10.1963,10.3431,10.1266,10.2295,637205.89272598,0
+CMI.US,D,19990624,000000,10.2295,10.8145,10.2295,10.6215,1818283.883369,0
+CMI.US,D,19990625,000000,10.6215,10.6342,10.4941,10.5803,893585.28873988,0
+CMI.US,D,19990628,000000,10.6342,10.7107,10.3892,10.3892,708007.56794973,0
+CMI.US,D,19990629,000000,10.4608,10.5372,10.4039,10.4245,293930.88770305,0
+CMI.US,D,19990630,000000,10.4245,10.5118,10.2541,10.4324,743405.85437054,0
+CMI.US,D,19990701,000000,10.2992,10.3197,9.99821,10.0972,1273873.994373,0
+CMI.US,D,19990702,000000,10.1129,10.212,10.0972,10.1473,625943.91483909,0
+CMI.US,D,19990706,000000,10.1963,10.2863,10.0757,10.1266,849068.02493623,0
+CMI.US,D,19990707,000000,10.1041,10.2168,9.95905,9.97774,1086137.9659324,0
+CMI.US,D,19990708,000000,9.97078,10.3892,9.8728,10.3431,1407957.4540044,0
+CMI.US,D,19990709,000000,10.3608,10.4765,10.3608,10.4608,899485.68346097,0
+CMI.US,D,19990712,000000,10.5118,10.5372,10.3892,10.4245,828684.0082372,0
+CMI.US,D,19990713,000000,10.4039,10.4245,10.2863,10.3668,511693.4146344,0
+CMI.US,D,19990714,000000,10.3431,10.4118,10.1963,10.4039,271397.74764142,0
+CMI.US,D,19990715,000000,10.9586,11.133,10.8674,11.0683,3380712.8956093,0
+CMI.US,D,19990716,000000,11.0683,11.2614,11.0302,11.228,1327508.1946067,0
+CMI.US,D,19990719,000000,11.5505,11.7132,11.4191,11.475,1567798.7592176,0
+CMI.US,D,19990720,000000,11.4829,11.7915,11.475,11.5946,1207357.2996809,0
+CMI.US,D,19990721,000000,11.5505,11.7847,11.5436,11.6524,841556.29793141,0
+CMI.US,D,19990722,000000,11.5084,11.8219,11.4525,11.7847,928986.63658998,0
+CMI.US,D,19990723,000000,11.7613,11.7613,11.6103,11.6524,903778.82780405,0
+CMI.US,D,19990726,000000,11.5946,11.8298,11.5505,11.6798,895195.60054719,0
+CMI.US,D,19990727,000000,11.674,11.7543,11.5084,11.5877,869448.98020597,0
+CMI.US,D,19990728,000000,11.6348,11.9474,11.5251,11.8298,712296.63038707,0
+CMI.US,D,19990729,000000,11.8435,11.9081,11.7376,11.7613,927379.38621196,0
+CMI.US,D,19990730,000000,11.8043,12.0003,11.7847,11.8219,665094.4930948,0
+CMI.US,D,19990802,000000,11.8435,11.9013,11.7847,11.8435,886079.68459364,0
+CMI.US,D,19990803,000000,11.8219,11.9013,11.8043,11.8503,945610.19764265,0
+CMI.US,D,19990804,000000,11.8219,11.9708,11.674,11.674,1380067.833159,0
+CMI.US,D,19990805,000000,11.4829,11.4829,11.0302,11.2213,2711324.237695,0
+CMI.US,D,19990806,000000,11.328,11.3584,11.0879,11.1654,1461066.1088763,0
+CMI.US,D,19990809,000000,11.133,11.2026,11.0879,11.1418,794897.05410015,0
+CMI.US,D,19990810,000000,11.133,11.133,10.8674,10.9488,1136021.915284,0
+CMI.US,D,19990811,000000,10.9488,10.9586,10.8674,10.9195,1103303.3999697,0
+CMI.US,D,19990812,000000,10.9419,11.1418,10.8958,11.0232,1783954.0357709,0
+CMI.US,D,19990813,000000,11.0526,11.0526,10.8958,10.9586,1048595.6585312,0
+CMI.US,D,19990816,000000,10.9419,10.9586,10.8263,10.9488,666164.97287039,0
+CMI.US,D,19990817,000000,10.9419,11.1418,10.8674,11.0683,987450.75176912,0
+CMI.US,D,19990818,000000,11.0683,11.0683,10.9048,11.0526,610920.46082944,0
+CMI.US,D,19990819,000000,10.9586,11.0085,10.8145,10.8958,856044.00181506,0
+CMI.US,D,19990820,000000,10.841,10.8958,10.746,10.8008,533689.78409359,0
+CMI.US,D,19990823,000000,10.8145,11.0085,10.8008,11.0085,1040547.1609239,0
+CMI.US,D,19990824,000000,10.9586,11.1418,10.9586,11.0732,800789.2850098,0
+CMI.US,D,19990825,000000,11.0879,11.1958,11.0879,11.1418,681723.15652963,0
+CMI.US,D,19990826,000000,11.0958,11.2447,11.0958,11.228,993882.8147105,0
+CMI.US,D,19990827,000000,11.2614,11.4525,11.2133,11.2869,1323749.7799132,0
+CMI.US,D,19990830,000000,11.0526,11.1722,10.6636,10.7607,927915.13633797,0
+CMI.US,D,19990831,000000,10.794,10.9586,10.598,10.8734,854964.33775159,0
+CMI.US,D,19990901,000000,10.8332,10.8489,10.4941,10.6441,941858.92628418,0
+CMI.US,D,19990902,000000,10.6342,10.6441,10.4039,10.6048,731602.00349907,0
+CMI.US,D,19990903,000000,10.6342,10.9048,10.6048,10.8263,819564.01037793,0
+CMI.US,D,19990907,000000,10.8263,10.9586,10.8263,10.9195,739111.68955104,0
+CMI.US,D,19990908,000000,10.8332,10.9048,10.746,10.8145,218300.31801022,0
+CMI.US,D,19990909,000000,10.5519,10.6342,9.99821,10.061,1861191.8558417,0
+CMI.US,D,19990910,000000,10.0972,10.156,9.5083,9.53574,2667886.6379547,0
+CMI.US,D,19990913,000000,9.36131,9.37895,8.88889,8.99384,4789748.9932006,0
+CMI.US,D,19990914,000000,8.94082,9.35446,8.91878,9.23363,2834693.7152825,0
+CMI.US,D,19990915,000000,9.26842,9.74545,9.26842,9.65529,2019955.5379443,0
+CMI.US,D,19990916,000000,9.53574,9.68665,9.33779,9.45147,1049131.4086572,0
+CMI.US,D,19990917,000000,9.40346,9.74545,9.40346,9.74545,1042695.2638101,0
+CMI.US,D,19990920,000000,9.73859,9.73859,9.52987,9.5916,828148.25811121,0
+CMI.US,D,19990921,000000,9.53574,9.5916,9.42404,9.46421,1584427.4226523,0
+CMI.US,D,19990922,000000,9.45147,9.53574,9.32212,9.3966,795966.51339931,0
+CMI.US,D,19990923,000000,9.40346,9.65529,9.22598,9.23363,1313025.5931052,0
+CMI.US,D,19990924,000000,9.09898,9.21051,9.00246,9.06713,678503.55339143,0
+CMI.US,D,19990927,000000,9.12093,9.47204,9.10751,9.23363,1147281.852218,0
+CMI.US,D,19990928,000000,9.21051,9.29761,8.85283,8.99384,1391866.5816484,0
+CMI.US,D,19990929,000000,8.99384,9.29761,8.99384,9.20168,1717442.4434609,0
+CMI.US,D,19990930,000000,9.20168,9.29076,9.12858,9.14269,852823.37820043,0
+CMI.US,D,19991001,000000,9.15044,9.23363,9.06713,9.23363,768075.8720776,0
+CMI.US,D,19991004,000000,9.1859,9.37895,9.1859,9.33779,2073057.0494813,0
+CMI.US,D,19991005,000000,8.80746,9.0395,8.69692,9.0395,1906244.8697714,0
+CMI.US,D,19991006,000000,9.06713,9.35446,9.06713,9.33779,1567798.7592176,0
+CMI.US,D,19991007,000000,9.36131,9.52987,9.31427,9.52987,1271189.1208844,0
+CMI.US,D,19991008,000000,9.48577,9.72388,9.42404,9.5524,633446.45755605,0
+CMI.US,D,19991011,000000,9.5524,9.79052,9.52398,9.71997,617357.62615296,0
+CMI.US,D,19991012,000000,9.72388,9.72388,9.5083,9.66412,861939.29415399,0
+CMI.US,D,19991013,000000,9.621,9.67979,9.40346,9.61413,1292105.8262802,0
+CMI.US,D,19991014,000000,9.9101,9.9101,9.41717,9.46421,2328361.8838139,0
+CMI.US,D,19991015,000000,9.44265,9.44265,9.09898,9.26842,801868.94907325,0
+CMI.US,D,19991018,000000,9.31427,9.5083,9.23363,9.32212,1119932.0634045,0
+CMI.US,D,19991019,000000,9.33779,9.36131,9.08242,9.16484,1227206.5867304,0
+CMI.US,D,19991020,000000,9.21051,9.31427,8.93533,9.08242,1074882.1109042,0
+CMI.US,D,19991021,000000,9.09898,9.16484,8.95778,9.10751,1236861.3142393,0
+CMI.US,D,19991022,000000,9.15044,9.35446,8.99384,9.23363,1560293.1550714,0
+CMI.US,D,19991025,000000,9.27518,9.29761,9.06047,9.15044,1092040.4016064,0
+CMI.US,D,19991026,000000,9.10751,9.27518,8.95778,9.21051,1755524.5828939,0
+CMI.US,D,19991027,000000,9.29761,9.29761,9.0395,9.17052,989056.98167071,0
+CMI.US,D,19991028,000000,9.26842,9.41717,9.06047,9.06047,2014054.1227468,0
+CMI.US,D,19991029,000000,9.10751,9.35446,9.01667,9.29761,1628402.8134715,0
+CMI.US,D,19991101,000000,9.29761,9.35446,9.09898,9.21051,1394550.4346606,0
+CMI.US,D,19991102,000000,9.36131,9.45147,9.32212,9.32212,967604.52614898,0
+CMI.US,D,19991103,000000,8.71975,8.71975,8.31386,8.44223,3932631.4501807,0
+CMI.US,D,19991104,000000,8.44223,8.53004,8.09846,8.17353,2719908.4854282,0
+CMI.US,D,19991105,000000,8.24704,8.24704,8.01675,8.07731,1808623.0330015,0
+CMI.US,D,19991108,000000,8.06104,8.06104,7.80812,7.91228,1253485.8957683,0
+CMI.US,D,19991109,000000,7.91228,7.91228,7.61331,7.62889,1327508.1946067,0
+CMI.US,D,19991110,000000,7.61331,7.93522,7.56941,7.77734,1816134.7600064,0
+CMI.US,D,19991111,000000,7.88828,7.88828,7.74108,7.75569,2139567.6213148,0
+CMI.US,D,19991112,000000,7.71179,7.74108,7.56941,7.6965,1461066.1088763,0
+CMI.US,D,19991115,000000,7.65202,7.98764,7.56941,7.95766,1471793.3571136,0
+CMI.US,D,19991117,000000,8.03095,8.06104,7.74108,7.76245,1726028.732147,0
+CMI.US,D,19991118,000000,7.80067,7.84663,7.45779,7.8236,1945937.3210117,0
+CMI.US,D,19991119,000000,7.8236,7.99529,7.71179,7.84663,1242761.7089603,0
+CMI.US,D,19991122,000000,7.8675,7.98764,7.8236,7.93522,1056106.3650596,0
+CMI.US,D,19991123,000000,8.00332,8.00332,7.80812,7.91228,1088820.7984682,0
+CMI.US,D,19991124,000000,7.88828,7.93522,7.63712,7.74108,698349.77901158,0
+CMI.US,D,19991126,000000,7.77734,8.07731,7.65857,7.73267,327187.19409626,0
+CMI.US,D,19991129,000000,7.70385,7.8236,7.67397,7.71913,967604.52614898,0
+CMI.US,D,19991130,000000,7.67397,7.67397,7.39018,7.48797,1899271.9543218,0
+CMI.US,D,19991201,000000,7.43516,7.48797,7.30119,7.30855,1419756.2024936,0
+CMI.US,D,19991202,000000,7.36048,7.49523,7.30855,7.32334,941318.073776,0
+CMI.US,D,19991203,000000,7.33815,7.36048,7.11442,7.21888,2243086.7913765,0
+CMI.US,D,19991206,000000,7.36833,7.47279,7.30855,7.36833,1280840.786964,0
+CMI.US,D,19991207,000000,7.4279,7.57656,7.39018,7.43516,1629480.436582,0
+CMI.US,D,19991208,000000,7.39018,7.4279,7.24113,7.39018,1118324.8130265,0
+CMI.US,D,19991209,000000,7.39018,7.55411,7.36833,7.53188,1886394.5622456,0
+CMI.US,D,19991210,000000,7.53188,7.65857,7.53188,7.59871,1333941.2780246,0
+CMI.US,D,19991213,000000,7.59871,7.70385,7.59175,7.65857,804019.09291229,0
+CMI.US,D,19991214,000000,7.65857,7.71913,7.56196,7.63712,1689018.092966,0
+CMI.US,D,19991215,000000,7.65857,7.74795,7.63712,7.74795,2033360.5163353,0
+CMI.US,D,19991216,000000,7.74795,7.95766,7.70385,7.94933,946689.86170611,0
+CMI.US,D,19991217,000000,7.90395,7.91228,7.74108,7.76245,995496.1879471,0
+CMI.US,D,19991220,000000,7.85486,7.85486,7.59175,7.65202,697816.06983843,0
+CMI.US,D,19991221,000000,7.87505,8.12101,7.80812,8.12101,1556528.6175192,0
+CMI.US,D,19991222,000000,8.12101,8.62577,8.12101,8.41225,1440679.0307479,0
+CMI.US,D,19991223,000000,8.42018,8.688,8.42018,8.688,907531.11963895,0
+CMI.US,D,19991227,000000,8.688,8.77699,8.53817,8.58668,1052881.6595392,0
+CMI.US,D,19991228,000000,8.61304,8.85283,8.61304,8.76865,1099014.3375324,0
+CMI.US,D,19991229,000000,8.76865,8.86665,8.71259,8.76865,622721.2502716,0
+CMI.US,D,19991230,000000,8.76865,8.92623,8.73288,8.81589,419439.2838889,0
+CMI.US,D,19991231,000000,8.85283,8.96541,8.75404,8.92623,291782.78481687,0
+CMI.US,D,20000103,000000,8.85812,8.89556,8.50181,8.7421,1035187.618711,0
+CMI.US,D,20000104,000000,8.73288,8.73288,8.41225,8.50181,895195.60054719,0
+CMI.US,D,20000105,000000,8.50181,8.66527,8.38206,8.50827,1149969.7871359,0
+CMI.US,D,20000106,000000,8.22616,8.86665,7.68857,8.81589,4119291.8964635,0
+CMI.US,D,20000107,000000,8.81589,9.24147,8.77699,9.04528,2689875.8640789,0
+CMI.US,D,20000110,000000,9.00246,9.21815,8.83891,9.17052,1360760.4190942,0
+CMI.US,D,20000111,000000,9.10751,9.10751,8.5703,8.64891,1031432.2654467,0
+CMI.US,D,20000112,000000,8.64891,8.85283,8.6004,8.688,908602.61989095,0
+CMI.US,D,20000113,000000,8.73288,9.05293,8.7266,8.83891,815808.65711374,0
+CMI.US,D,20000114,000000,8.88056,8.91878,8.62577,8.62577,594291.79739462,0
+CMI.US,D,20000118,000000,8.53817,8.60559,8.41225,8.54513,685476.46884097,0
+CMI.US,D,20000119,000000,8.54513,8.54513,8.32954,8.35414,1537757.9740568,0
+CMI.US,D,20000120,000000,8.39716,8.39716,8.10622,8.1654,767541.14242802,0
+CMI.US,D,20000121,000000,8.2095,8.31386,7.8236,7.94933,1447648.8847683,0
+CMI.US,D,20000124,000000,7.98039,7.99529,7.59871,7.70385,1387043.8100379,0
+CMI.US,D,20000125,000000,7.67397,7.70385,7.4279,7.49523,1687946.5927139,0
+CMI.US,D,20000126,000000,7.54686,7.61331,7.39018,7.51718,3010621.8109459,0
+CMI.US,D,20000127,000000,7.47279,7.47279,7.20419,7.36048,1671849.5974995,0
+CMI.US,D,20000128,000000,7.48797,7.50895,7.02505,7.13696,2266147.5177527,0
+CMI.US,D,20000131,000000,7.09218,7.19683,6.98027,7.06984,1612855.855053,0
+CMI.US,D,20000201,000000,6.92824,7.06984,6.876,6.88345,1405277.6828978,0
+CMI.US,D,20000202,000000,6.88345,6.98781,6.75664,6.75664,1313561.3432312,0
+CMI.US,D,20000203,000000,6.85366,6.96528,6.75664,6.90559,3335659.8816796,0
+CMI.US,D,20000204,000000,6.90559,6.98781,6.90559,6.94294,1601054.0451342,0
+CMI.US,D,20000207,000000,6.95048,7.01005,6.72686,6.8611,1803261.4498357,0
+CMI.US,D,20000208,000000,6.90559,7.02505,6.77174,6.82377,1568869.2389931,0
+CMI.US,D,20000209,000000,6.83868,6.90559,6.75664,6.75664,1219696.9006784,0
+CMI.US,D,20000210,000000,6.75664,6.82377,6.69658,6.77174,2119718.3342653,0
+CMI.US,D,20000211,000000,6.83868,6.83868,6.44375,6.4809,1714763.6928309,0
+CMI.US,D,20000214,000000,6.49579,6.62995,6.47296,6.54028,1685797.4693514,0
+CMI.US,D,20000215,000000,6.54028,6.71186,6.54028,6.64484,2567587.0710314,0
+CMI.US,D,20000216,000000,6.83868,6.85366,6.73401,6.85366,2402921.9737312,0
+CMI.US,D,20000217,000000,6.65228,6.72686,6.58486,6.66738,1419756.2024936,0
+CMI.US,D,20000218,000000,6.77174,7.76245,6.68953,7.53188,3264863.308838,0
+CMI.US,D,20000222,000000,7.48797,7.51718,7.12952,7.51718,2760142.809653,0
+CMI.US,D,20000224,000000,7.05494,7.05494,6.42102,6.47296,2783200.4746,0
+CMI.US,D,20000225,000000,6.33155,6.42102,6.24248,6.39849,2887259.4766934,0
+CMI.US,D,20000228,000000,6.3539,6.3539,6.17486,6.26433,1572624.5922573,0
+CMI.US,D,20000229,000000,6.31676,6.31676,6.15281,6.2123,1820959.5725696,0
+CMI.US,D,20000301,000000,6.25688,6.42837,6.22739,6.31676,1336084.2785285,0
+CMI.US,D,20000302,000000,6.15281,6.19711,6.04081,6.13782,1589790.0262946,0
+CMI.US,D,20000303,000000,6.18966,6.4658,6.11548,6.45806,1462133.5272226,0
+CMI.US,D,20000306,000000,6.36133,6.40583,6.15281,6.15281,1139241.5184223,0
+CMI.US,D,20000307,000000,6.25688,6.26433,5.82463,5.83933,1142993.8102572,0
+CMI.US,D,20000308,000000,5.9289,5.96603,5.61532,5.7873,1470182.0248298,0
+CMI.US,D,20000309,000000,5.86186,6.01063,5.73487,5.96603,873738.0426433,0
+CMI.US,D,20000310,000000,5.77975,6.01063,5.74222,5.96603,1507186.5411523,0
+CMI.US,D,20000313,000000,5.87667,5.87667,5.69754,5.86186,950975.86271416,0
+CMI.US,D,20000314,000000,5.90656,6.04796,5.82463,5.87667,1368807.896225,0
+CMI.US,D,20000315,000000,5.7873,6.33891,5.77975,6.24944,2012981.6020184,0
+CMI.US,D,20000316,000000,6.32391,6.94294,6.30177,6.93539,2224844.7547051,0
+CMI.US,D,20000317,000000,6.93539,6.93539,6.48805,6.62995,1913219.8261737,0
+CMI.US,D,20000320,000000,6.80124,6.91305,6.67443,6.69658,1822035.1547275,0
+CMI.US,D,20000321,000000,6.79399,7.08483,6.68953,6.94294,1507186.5411523,0
+CMI.US,D,20000322,000000,6.94294,6.94294,6.74901,6.85366,1125292.6260938,0
+CMI.US,D,20000323,000000,6.80124,7.17439,6.80124,7.12952,1498602.2934189,0
+CMI.US,D,20000324,000000,7.12952,7.28581,7.00251,7.10707,1699744.320727,0
+CMI.US,D,20000327,000000,7.17439,7.27111,6.96528,7.16685,1676143.7623189,0
+CMI.US,D,20000328,000000,7.21153,7.22644,6.80124,6.94294,1578522.9460256,0
+CMI.US,D,20000329,000000,6.95792,7.19683,6.89844,7.0177,1713151.3400707,0
+CMI.US,D,20000330,000000,6.96528,6.96528,6.67443,6.77174,2424912.2203318,0
+CMI.US,D,20000331,000000,6.67443,7.08483,6.66738,7.00251,2668421.3676044,0
+CMI.US,D,20000403,000000,7.09962,7.09962,6.80124,6.94294,1041623.7635581,0
+CMI.US,D,20000404,000000,7.06984,7.4426,7.00251,7.1591,2494632.1905392,0
+CMI.US,D,20000405,000000,7.27111,7.27111,7.0177,7.04739,1370414.1261266,0
+CMI.US,D,20000406,000000,7.04739,7.1445,6.85366,6.85366,1795751.7637837,0
+CMI.US,D,20000407,000000,6.89844,6.92079,6.72686,6.79399,950975.86271416,0
+CMI.US,D,20000410,000000,6.78644,6.92079,6.68953,6.73401,726775.14998285,0
+CMI.US,D,20000411,000000,6.78644,6.85366,6.67443,6.74901,1192876.7391322,0
+CMI.US,D,20000412,000000,6.69658,6.99507,6.62229,6.6372,1877820.5192765,0
+CMI.US,D,20000413,000000,6.93539,7.41291,6.83868,7.19683,2767111.6431969,0
+CMI.US,D,20000414,000000,7.03956,7.08483,6.80124,6.82377,2769793.4552563,0
+CMI.US,D,20000417,000000,6.82377,7.23368,6.82377,6.83868,1556000.0107282,0
+CMI.US,D,20000418,000000,6.85366,7.1445,6.71186,6.98027,1545806.4716641,0
+CMI.US,D,20000419,000000,6.93539,6.95792,6.65228,6.74901,962238.86107747,0
+CMI.US,D,20000420,000000,6.6372,6.8611,6.6372,6.73401,863548.58548487,0
+CMI.US,D,20000424,000000,6.73401,6.876,6.68953,6.77174,495600.50132558,0
+CMI.US,D,20000425,000000,6.67443,6.89844,6.62229,6.85366,923084.20091604,0
+CMI.US,D,20000426,000000,6.89844,7.00251,6.6073,6.74901,1181074.9292137,0
+CMI.US,D,20000427,000000,6.77174,6.83868,6.6372,6.66738,552460.42755601,0
+CMI.US,D,20000428,000000,6.62995,6.66738,6.54028,6.62995,1145679.7042222,0
+CMI.US,D,20000501,000000,6.6073,6.71186,6.29412,6.6073,1417615.2429425,0
+CMI.US,D,20000502,000000,6.4809,6.56272,6.36133,6.4658,1105984.1915525,0
+CMI.US,D,20000503,000000,6.45806,6.45806,6.29412,6.32391,392085.41316963,0
+CMI.US,D,20000504,000000,6.33891,6.39849,6.23425,6.30177,644175.74674621,0
+CMI.US,D,20000505,000000,6.31676,6.40583,6.25688,6.36133,729456.96204218,0
+CMI.US,D,20000508,000000,6.31676,6.4658,6.24944,6.33891,828684.0082372,0
+CMI.US,D,20000509,000000,6.40583,6.42102,6.16761,6.30177,858722.75244508,0
+CMI.US,D,20000510,000000,6.2123,6.27932,6.11548,6.27932,649004.64121529,0
+CMI.US,D,20000511,000000,6.36133,6.60014,6.29412,6.45806,1144606.1630173,0
+CMI.US,D,20000512,000000,6.38339,6.51048,6.33891,6.4809,837804.0060965,0
+CMI.US,D,20000515,000000,6.66738,6.66738,6.29412,6.37644,711221.04822934,0
+CMI.US,D,20000516,000000,6.37644,6.6073,6.3539,6.42102,1170886.4925316,0
+CMI.US,D,20000517,000000,6.32391,6.42837,6.31676,6.37644,1107062.8351396,0
+CMI.US,D,20000518,000000,6.51048,6.62229,6.36133,6.38339,680113.86519874,0
+CMI.US,D,20000519,000000,6.33891,6.42102,6.29412,6.3539,908066.86976496,0
+CMI.US,D,20000522,000000,6.30177,6.38339,6.11548,6.27932,978868.54498872,0
+CMI.US,D,20000523,000000,6.32391,6.32391,6.15281,6.19711,735354.29533397,0
+CMI.US,D,20000524,000000,6.31676,6.48805,6.26433,6.32391,732675.54470395,0
+CMI.US,D,20000525,000000,6.33891,6.39849,6.05551,6.14497,1058251.4065165,0
+CMI.US,D,20000526,000000,6.22739,6.27932,6.02571,6.07785,478974.89932006,0
+CMI.US,D,20000530,000000,6.04081,6.19711,5.98093,6.15968,629157.39511871,0
+CMI.US,D,20000531,000000,6.2123,6.2123,6.04796,6.06325,569085.0090851,0
+CMI.US,D,20000605,000000,6.26433,6.37644,6.13782,6.19711,1342524.5052814,0
+CMI.US,D,20000606,000000,6.24944,6.26433,6.11548,6.13782,917188.90857709,0
+CMI.US,D,20000607,000000,6.22739,6.22739,6.01063,6.04081,999249.50025844,0
+CMI.US,D,20000608,000000,5.98838,6.02571,5.84678,5.89892,883933.62266032,0
+CMI.US,D,20000612,000000,6.01063,6.11548,5.89892,5.98093,875347.33397419,0
+CMI.US,D,20000613,000000,5.98093,6.00348,5.83933,5.9289,624332.58255535,0
+CMI.US,D,20000614,000000,5.94359,6.15281,5.92097,6.04081,1416540.6812612,0
+CMI.US,D,20000615,000000,6.04796,6.17486,6.02571,6.17486,1634839.9787949,0
+CMI.US,D,20000616,000000,6.19711,6.2123,6.02571,6.08549,953123.96560033,0
+CMI.US,D,20000619,000000,6.12998,6.15281,5.86186,5.87667,911817.120647,0
+CMI.US,D,20000620,000000,5.88431,5.88431,5.75731,5.8018,1168739.4101219,0
+CMI.US,D,20000621,000000,5.8018,5.86186,5.75731,5.7722,1146216.4748245,0
+CMI.US,D,20000622,000000,5.77975,5.77975,5.60082,5.66011,918259.38835269,0
+CMI.US,D,20000623,000000,5.61532,5.71282,5.55574,5.58543,897875.37165366,0
+CMI.US,D,20000626,000000,5.63815,5.67519,5.51136,5.60082,1684728.0100523,0
+CMI.US,D,20000627,000000,5.53388,5.66011,5.53388,5.58543,2702749.1742496,0
+CMI.US,D,20000628,000000,5.59327,5.59327,5.36191,5.48098,2156728.9734463,0
+CMI.US,D,20000629,000000,5.54829,5.57064,5.41414,5.44412,2793931.804743,0
+CMI.US,D,20000630,000000,5.5036,5.5036,5.0787,5.0787,4232468.8554634,0
+CMI.US,D,20000703,000000,5.16063,5.30997,5.13838,5.27998,1671849.5974995,0
+CMI.US,D,20000705,000000,5.17563,5.26499,5.15338,5.18297,1981870.3370821,0
+CMI.US,D,20000706,000000,5.19777,5.39944,5.18297,5.32458,2510195.4765806,0
+CMI.US,D,20000707,000000,5.27998,5.36191,5.09389,5.09389,2409893.8687042,0
+CMI.US,D,20000710,000000,5.21286,5.30997,5.13838,5.21286,1795214.9931813,0
+CMI.US,D,20000711,000000,5.18297,5.59327,5.04127,5.59327,2061255.2395626,0
+CMI.US,D,20000712,000000,5.16063,5.39944,5.13074,5.30997,2730640.8360477,0
+CMI.US,D,20000713,000000,5.36191,5.59327,5.22031,5.51136,3101267.6708371,0
+CMI.US,D,20000714,000000,5.66011,5.71282,5.54829,5.69754,2487665.3979483,0
+CMI.US,D,20000717,000000,6.50314,6.75664,6.45072,6.71921,9639569.3519584,0
+CMI.US,D,20000718,000000,6.79399,6.97282,6.54028,6.75664,4700176.6745145,0
+CMI.US,D,20000719,000000,6.6073,6.66738,6.37644,6.42837,2349278.5892096,0
+CMI.US,D,20000720,000000,6.51048,6.51048,6.15281,6.17486,5817964.7169385,0
+CMI.US,D,20000721,000000,6.16761,6.33891,6.07785,6.07785,1823643.4255819,0
+CMI.US,D,20000724,000000,6.12998,6.24944,6.10784,6.15281,2171213.6159006,0
+CMI.US,D,20000725,000000,6.17486,6.22739,6.00348,6.04081,1874600.9161383,0
+CMI.US,D,20000726,000000,6.07785,6.07785,5.84678,5.87667,2738149.5016233,0
+CMI.US,D,20000727,000000,5.83933,6.00348,5.82463,5.95879,1555461.199173,0
+CMI.US,D,20000728,000000,5.96603,6.04081,5.86186,5.87667,1305512.8456239,0
+CMI.US,D,20000731,000000,5.98838,6.27932,5.94359,5.95879,2400237.1002426,0
+CMI.US,D,20000801,000000,6.01063,6.19711,6.00348,6.16761,1184833.3439072,0
+CMI.US,D,20000802,000000,6.23425,6.29412,6.05551,6.09284,1484124.7942997,0
+CMI.US,D,20000803,000000,6.11548,6.12998,5.98093,6.07785,1555461.199173,0
+CMI.US,D,20000804,000000,6.05551,6.11548,6.04796,6.05551,1635377.7698738,0
+CMI.US,D,20000807,000000,6.05551,6.33891,6.05551,6.16761,1727632.9210958,0
+CMI.US,D,20000808,000000,6.2123,6.4658,6.2123,6.42102,2306372.6576897,0
+CMI.US,D,20000809,000000,6.44375,6.4809,6.30177,6.32391,2273118.3922493,0
+CMI.US,D,20000810,000000,6.32391,6.39849,6.25688,6.33891,779872.57961406,0
+CMI.US,D,20000811,000000,6.31676,6.51048,6.30177,6.48805,947221.52992639,0
+CMI.US,D,20000814,000000,6.56272,6.6372,6.41367,6.50314,1395624.9963419,0
+CMI.US,D,20000815,000000,6.48805,6.50314,6.30177,6.31676,1552246.6984169,0
+CMI.US,D,20000816,000000,6.26433,6.41367,6.24944,6.3539,1574770.6541906,0
+CMI.US,D,20000817,000000,6.3539,6.48805,6.30177,6.44375,950441.13306459,0
+CMI.US,D,20000818,000000,6.52539,6.52539,6.42102,6.48805,933812.46962976,0
+CMI.US,D,20000821,000000,6.54028,6.60014,6.48805,6.56272,1713690.151626,0
+CMI.US,D,20000822,000000,6.56272,6.89844,6.48805,6.876,2046233.8265059,0
+CMI.US,D,20000823,000000,6.83868,6.83868,6.54792,6.60014,1197705.6336014,0
+CMI.US,D,20000824,000000,6.60014,6.74901,6.57026,6.67443,1093111.9018584,0
+CMI.US,D,20000825,000000,6.68953,6.82377,6.57026,6.67443,913431.51436004,0
+CMI.US,D,20000830,000000,6.65228,6.65228,6.52539,6.58486,1319457.6560466,0
+CMI.US,D,20000831,000000,6.58486,6.68953,6.42102,6.62229,755740.35298586,0
+CMI.US,D,20000901,000000,6.65228,6.68953,6.42837,6.50314,1039474.6401955,0
+CMI.US,D,20000905,000000,6.50314,6.85366,6.24944,6.75664,1619826.7295496,0
+CMI.US,D,20000906,000000,6.78644,6.79399,6.62229,6.68953,814206.50911787,0
+CMI.US,D,20000907,000000,6.69658,6.71186,6.54028,6.60014,872128.75131242,0
+CMI.US,D,20000908,000000,6.54792,6.56272,6.33891,6.4658,1071660.4668131,0
+CMI.US,D,20000911,000000,6.51048,6.60014,6.4658,6.54028,1547417.8039478,0
+CMI.US,D,20000912,000000,6.48805,6.52539,6.42837,6.4658,700494.82046848,0
+CMI.US,D,20000913,000000,6.54792,6.65228,6.45072,6.4658,882854.97907329,0
+CMI.US,D,20000914,000000,6.44375,6.6073,6.44375,6.48805,789535.47093436,0
+CMI.US,D,20000915,000000,6.15281,6.30177,6.11548,6.19711,3659622.3702555,0
+CMI.US,D,20000918,000000,6.11548,6.11548,5.94359,6.04796,1541516.3887502,0
+CMI.US,D,20000919,000000,6.04081,6.04081,5.88431,5.98838,1435847.0748496,0
+CMI.US,D,20000920,000000,5.94359,6.01063,5.87667,5.98838,603410.77477747,0
+CMI.US,D,20000921,000000,5.96603,6.01063,5.83933,5.90656,891440.247283,0
+CMI.US,D,20000922,000000,5.90656,5.90656,5.73487,5.82463,1028750.4533874,0
+CMI.US,D,20000925,000000,5.8018,5.96603,5.8018,5.84678,608236.60781725,0
+CMI.US,D,20000926,000000,5.68263,5.90656,5.63815,5.86186,2397019.5380572,0
+CMI.US,D,20000927,000000,5.7873,5.8018,5.54829,5.59327,2697922.3207334,0
+CMI.US,D,20000928,000000,5.54829,5.7722,5.54829,5.65285,1705642.6744952,0
+CMI.US,D,20000929,000000,5.69754,5.84678,5.58543,5.58543,1059857.6364181,0
+CMI.US,D,20001002,000000,5.57064,5.95879,5.57064,5.7873,1531862.6817179,0
+CMI.US,D,20001003,000000,5.83933,6.17486,5.82463,6.05551,1528108.3489301,0
+CMI.US,D,20001004,000000,6.05551,6.31676,6.04796,6.18966,1331798.2775205,0
+CMI.US,D,20001005,000000,6.23425,6.23425,5.96603,5.96603,1489485.3569889,0
+CMI.US,D,20001006,000000,6.01063,6.04796,5.65285,5.69754,854964.33775159,0
+CMI.US,D,20001009,000000,5.74222,5.77975,5.63815,5.69754,751452.31102494,0
+CMI.US,D,20001010,000000,5.65285,5.74222,5.58543,5.60082,667242.59598098,0
+CMI.US,D,20001011,000000,5.55574,5.74222,5.36191,5.47411,1561898.3644964,0
+CMI.US,D,20001012,000000,5.52585,5.71282,5.36955,5.41414,1272261.641613,0
+CMI.US,D,20001013,000000,5.46607,5.47411,5.30997,5.41414,782022.7234531,0
+CMI.US,D,20001016,000000,5.41414,5.7722,5.41414,5.60082,1233110.0428807,0
+CMI.US,D,20001017,000000,5.61532,5.67519,5.47411,5.54829,1013193.2902046,0
+CMI.US,D,20001018,000000,5.5036,5.66011,5.42903,5.6304,1124225.2077477,0
+CMI.US,D,20001019,000000,5.59327,5.82463,5.55574,5.8166,566932.82429321,0
+CMI.US,D,20001020,000000,5.7722,5.86186,5.71997,5.7873,521349.16261969,0
+CMI.US,D,20001023,000000,5.74222,6.00348,5.59327,5.89892,875882.06362376,0
+CMI.US,D,20001024,000000,5.84678,5.98838,5.82463,5.90656,1276555.8064324,0
+CMI.US,D,20001025,000000,5.90656,5.96603,5.7873,5.90656,1949692.6742759,0
+CMI.US,D,20001026,000000,5.84678,5.9289,5.7722,5.86186,1484124.7942997,0
+CMI.US,D,20001027,000000,5.87667,5.95879,5.87667,5.92097,1133342.1441776,0
+CMI.US,D,20001030,000000,5.92097,6.41367,5.92097,6.37644,1874063.1250595,0
+CMI.US,D,20001031,000000,6.37644,6.41367,6.25688,6.33891,1137094.4360125,0
+CMI.US,D,20001101,000000,6.38339,6.45072,6.31676,6.37644,1387575.4782582,0
+CMI.US,D,20001102,000000,6.42102,6.4658,6.38339,6.44375,938641.36409884,0
+CMI.US,D,20001103,000000,6.38339,6.41367,6.24944,6.36133,828684.0082372,0
+CMI.US,D,20001106,000000,6.36133,6.6073,6.36133,6.56272,1633234.7693698,0
+CMI.US,D,20001107,000000,6.52539,6.52539,6.24944,6.33891,1214336.337989,0
+CMI.US,D,20001108,000000,6.2123,6.42102,6.2123,6.29412,1222914.4628637,0
+CMI.US,D,20001109,000000,6.32391,6.33891,6.17486,6.30177,1013193.2902046,0
+CMI.US,D,20001110,000000,6.23425,6.25688,6.07049,6.07049,999783.20943159,0
+CMI.US,D,20001113,000000,6.10784,6.24944,6.05551,6.05551,729456.96204218,0
+CMI.US,D,20001114,000000,6.10784,6.25688,6.02571,6.02571,932740.96937775,0
+CMI.US,D,20001115,000000,6.10784,6.36133,6.10784,6.30177,881247.72869528,0
+CMI.US,D,20001116,000000,6.33891,6.33891,6.10784,6.12998,625402.04185451,0
+CMI.US,D,20001117,000000,6.17486,6.32391,6.07785,6.16761,528857.82819523,0
+CMI.US,D,20001120,000000,6.2123,6.22739,6.07049,6.07785,893048.51813744,0
+CMI.US,D,20001121,000000,6.12998,6.24944,6.07785,6.17486,694055.61419208,0
+CMI.US,D,20001122,000000,6.18966,6.19711,6.04081,6.07785,1269580.85003,0
+CMI.US,D,20001124,000000,6.11548,6.13782,6.07049,6.10784,405491.41203697,0
+CMI.US,D,20001127,000000,6.07049,6.26433,6.07049,6.19711,978868.54498872,0
+CMI.US,D,20001128,000000,6.24944,6.24944,6.15281,6.18966,799184.07558463,0
+CMI.US,D,20001129,000000,6.19711,6.41367,6.16761,6.3539,1309271.2603175,0
+CMI.US,D,20001130,000000,6.39849,6.58486,6.3539,6.58486,2386293.3102964,0
+CMI.US,D,20001201,000000,6.66738,6.89844,6.6372,6.85366,1532937.2433992,0
+CMI.US,D,20001204,000000,6.85366,7.06984,6.77174,7.06984,2168527.7219357,0
+CMI.US,D,20001205,000000,6.91305,6.98027,6.74901,6.91305,3071228.9266291,0
+CMI.US,D,20001206,000000,6.80124,6.81623,6.16761,6.25688,5749845.8742505,0
+CMI.US,D,20001207,000000,6.25688,6.30177,6.13782,6.13782,1442828.1541106,0
+CMI.US,D,20001208,000000,6.24944,6.42837,6.23425,6.42102,1450327.6353982,0
+CMI.US,D,20001211,000000,6.42102,6.51048,6.33891,6.44375,999783.20943159,0
+CMI.US,D,20001212,000000,6.39849,6.73401,6.37644,6.68953,1780199.7029831,0
+CMI.US,D,20001213,000000,6.65228,6.66738,6.41367,6.51048,1366127.1046421,0
+CMI.US,D,20001214,000000,6.44375,6.45072,6.25688,6.36133,677966.78278899,0
+CMI.US,D,20001215,000000,6.32391,6.32391,6.18966,6.2123,1743723.7934517,0
+CMI.US,D,20001218,000000,6.25688,7.08483,6.18966,6.67443,3187090.7591175,0
+CMI.US,D,20001219,000000,6.15281,6.38339,6.04796,6.27932,3573804.384357,0
+CMI.US,D,20001220,000000,6.2123,6.30177,6.11548,6.27932,1553854.9692713,0
+CMI.US,D,20001221,000000,6.22739,6.3539,6.19711,6.33891,1306049.6162264,0
+CMI.US,D,20001222,000000,6.42837,6.62229,6.37644,6.62229,1164452.3886375,0
+CMI.US,D,20001226,000000,6.66738,6.83868,6.51048,6.77174,1340915.2139505,0
+CMI.US,D,20001227,000000,6.73401,7.01005,6.68953,6.99507,1109742.606246,0
+CMI.US,D,20001228,000000,6.99507,7.04739,6.88345,7.01005,1081315.1943219,0
+CMI.US,D,20001229,000000,6.97282,7.23368,6.92079,7.06984,1476076.2966923,0
+CMI.US,D,20010102,000000,7.12207,7.1891,6.98027,7.03956,2542373.1393868,0
+CMI.US,D,20010103,000000,7.03956,7.1591,6.876,7.1591,2156191.1823675,0
+CMI.US,D,20010104,000000,7.1591,7.53883,7.1591,7.42016,1900344.4750503,0
+CMI.US,D,20010105,000000,7.47279,7.47279,7.17439,7.21153,1606413.5873472,0
+CMI.US,D,20010108,000000,7.12952,7.21153,6.98027,7.03956,1051279.5115433,0
+CMI.US,D,20010109,000000,7.1445,7.1445,6.95792,7.06248,1076487.3203293,0
+CMI.US,D,20010110,000000,7.06984,7.06984,6.65228,7.00251,1572624.5922573,0
+CMI.US,D,20010111,000000,7.09962,7.09962,6.876,6.94294,959561.13092387,0
+CMI.US,D,20010112,000000,6.99507,7.06248,6.91305,7.04739,1308198.7395889,0
+CMI.US,D,20010116,000000,7.04739,7.21153,6.92079,7.1891,1132806.3940516,0
+CMI.US,D,20010117,000000,7.27111,7.27111,6.98027,6.99507,698882.4677083,0
+CMI.US,D,20010118,000000,7.02505,7.06984,6.78644,7.06248,1066831.572344,0
+CMI.US,D,20010119,000000,7.06984,7.06984,6.78644,6.876,800789.2850098,0
+CMI.US,D,20010122,000000,6.92079,6.94294,6.79399,6.89844,724095.37887639,0
+CMI.US,D,20010123,000000,6.89844,7.12952,6.8611,7.03956,1037867.3898175,0
+CMI.US,D,20010124,000000,7.04739,7.06984,6.95792,6.95792,673671.59749307,0
+CMI.US,D,20010125,000000,7.06984,7.06984,6.62995,6.95792,3449368.5088997,0
+CMI.US,D,20010126,000000,6.74901,6.89844,6.45072,6.83868,3482624.8152929,0
+CMI.US,D,20010129,000000,6.89844,6.93539,6.74901,6.89844,927915.13633797,0
+CMI.US,D,20010130,000000,6.89844,7.08483,6.72686,7.08483,891440.247283,0
+CMI.US,D,20010131,000000,7.01005,7.17439,6.99507,6.99507,2236110.8144976,0
+CMI.US,D,20010201,000000,7.03956,7.08483,6.8611,6.97282,1205217.3606063,0
+CMI.US,D,20010202,000000,7.05494,7.06248,6.86836,6.92824,1248660.0627286,0
+CMI.US,D,20010205,000000,6.98027,6.98027,6.74195,6.74195,1475544.628472,0
+CMI.US,D,20010206,000000,6.74195,6.91305,6.41367,6.85366,2363226.4610616,0
+CMI.US,D,20010207,000000,6.84592,7.04739,6.82377,7.0325,830834.15207626,0
+CMI.US,D,20010208,000000,7.0325,7.06248,6.81623,6.86836,1441217.8423033,0
+CMI.US,D,20010209,000000,6.92079,6.92079,6.71186,6.7639,1350029.0889512,0
+CMI.US,D,20010212,000000,6.74901,6.92079,6.74195,6.85366,1004612.1039007,0
+CMI.US,D,20010213,000000,6.92079,6.97282,6.89844,6.95792,1292645.658312,0
+CMI.US,D,20010214,000000,6.97282,6.98781,6.86836,6.90559,1180010.5722966,0
+CMI.US,D,20010215,000000,6.93539,7.20419,6.92824,7.18165,1994205.8561739,0
+CMI.US,D,20010216,000000,7.18165,7.316,6.89844,7.00251,1892294.9569666,0
+CMI.US,D,20010220,000000,7.03956,7.15205,6.90559,6.92824,1184833.3439072,0
+CMI.US,D,20010221,000000,6.92824,6.95048,6.7639,6.92824,1131197.1027206,0
+CMI.US,D,20010222,000000,6.92824,6.92824,6.71186,6.83102,1159623.4941683,0
+CMI.US,D,20010223,000000,6.83102,6.83102,6.62229,6.78644,1596763.9622206,0
+CMI.US,D,20010226,000000,6.8611,7.26386,6.80124,7.13696,1402598.9322678,0
+CMI.US,D,20010227,000000,6.94294,7.12207,6.94294,7.01005,1132806.3940516,0
+CMI.US,D,20010228,000000,7.08483,7.12207,6.8611,6.89071,1264750.9350845,0
+CMI.US,D,20010301,000000,7.08483,7.09218,6.876,7.01005,1522741.6633822,0
+CMI.US,D,20010302,000000,7.05494,7.316,7.03956,7.17439,1316777.8849402,0
+CMI.US,D,20010305,000000,7.13696,7.52423,7.13696,7.47279,2194809.0719265,0
+CMI.US,D,20010306,000000,7.51718,7.72561,7.45779,7.50895,2716155.1731169,0
+CMI.US,D,20010307,000000,7.59871,8.06898,7.56941,7.94344,4316674.4886016,0
+CMI.US,D,20010308,000000,7.94344,8.01675,7.91953,7.94933,2003327.8949861,0
+CMI.US,D,20010309,000000,7.97255,7.97255,7.83927,7.84663,2141709.6013424,0
+CMI.US,D,20010312,000000,7.84663,7.91953,7.64408,7.64408,2521459.4954203,0
+CMI.US,D,20010313,000000,7.74108,7.74108,7.40517,7.65202,3567907.0510653,0
+CMI.US,D,20010314,000000,7.53188,7.58362,7.33815,7.42016,1948082.3624686,0
+CMI.US,D,20010315,000000,7.63712,7.63712,7.4279,7.44994,1734604.8160689,0
+CMI.US,D,20010316,000000,7.40517,7.42016,7.19683,7.22644,1823110.7368852,0
+CMI.US,D,20010319,000000,7.26386,7.50247,7.1891,7.44994,1487343.3769614,0
+CMI.US,D,20010320,000000,7.52423,7.52423,7.18165,7.19683,1235251.0024318,0
+CMI.US,D,20010321,000000,7.1891,7.19683,6.90559,6.97282,1840268.0071109,0
+CMI.US,D,20010322,000000,6.92824,7.05494,6.62229,6.95792,2093971.7139241,0
+CMI.US,D,20010323,000000,6.98027,6.98027,6.71921,6.81623,1980802.9187357,0
+CMI.US,D,20010326,000000,6.91305,7.17439,6.876,7.11442,1373631.6883119,0
+CMI.US,D,20010327,000000,7.04739,7.16685,7.0177,7.1591,874811.58384818,0
+CMI.US,D,20010328,000000,7.12207,7.17439,6.94294,7.0325,849604.79553867,0
+CMI.US,D,20010329,000000,7.01005,7.1591,6.92079,7.0325,2038730.2633125,0
+CMI.US,D,20010330,000000,6.99507,7.10707,6.90559,6.99507,922008.6187583,0
+CMI.US,D,20010402,000000,6.96528,7.23368,6.89844,6.93539,1354324.2742471,0
+CMI.US,D,20010403,000000,6.96528,6.96528,6.66738,6.71186,1596226.1711417,0
+CMI.US,D,20010404,000000,6.67443,6.99507,6.66738,6.85366,1483049.2121419,0
+CMI.US,D,20010405,000000,6.84592,6.96528,6.7639,6.92079,3222490.0660147,0
+CMI.US,D,20010406,000000,6.92079,6.92079,6.68953,6.77174,1022849.0381899,0
+CMI.US,D,20010409,000000,6.80124,6.89844,6.80124,6.86836,1074882.1109042,0
+CMI.US,D,20010410,000000,6.89071,7.21888,6.8611,7.1591,1880498.2494302,0
+CMI.US,D,20010411,000000,7.11442,7.13696,6.86836,6.89071,817955.73952348,0
+CMI.US,D,20010412,000000,6.71186,7.20419,6.71186,7.18165,1238468.5646172,0
+CMI.US,D,20010416,000000,6.99507,7.30119,6.90559,7.11442,2177646.6993185,0
+CMI.US,D,20010417,000000,7.11442,7.19683,7.10707,7.1591,818491.48964949,0
+CMI.US,D,20010418,000000,7.24867,7.71179,7.06248,7.62174,2298866.033067,0
+CMI.US,D,20010419,000000,7.59871,7.59871,7.43516,7.54686,1465884.798581,0
+CMI.US,D,20010420,000000,7.52423,7.53883,7.30119,7.43516,1356470.3361804,0
+CMI.US,D,20010423,000000,7.43516,7.48797,7.30119,7.32334,576058.94501106,0
+CMI.US,D,20010424,000000,7.27886,7.43516,7.27886,7.36833,1207895.0907599,0
+CMI.US,D,20010425,000000,7.34558,7.52423,7.16685,7.50895,1162307.3471806,0
+CMI.US,D,20010426,000000,7.47984,7.64408,7.46505,7.55411,732139.79457793,0
+CMI.US,D,20010427,000000,7.56941,7.71179,7.54686,7.68857,665094.4930948,0
+CMI.US,D,20010430,000000,7.63712,7.8675,7.59175,7.66681,1724417.3998634,0
+CMI.US,D,20010501,000000,7.67397,7.84663,7.61331,7.84663,1223451.2334662,0
+CMI.US,D,20010502,000000,7.97255,8.04623,7.76245,7.83927,1625189.3331918,0
+CMI.US,D,20010503,000000,7.80812,7.8675,7.56196,7.86241,3052997.094722,0
+CMI.US,D,20010504,000000,7.80812,8.0387,7.60694,8.0387,1489485.3569889,0
+CMI.US,D,20010507,000000,7.92776,8.06104,7.8236,8.00332,1396697.5170702,0
+CMI.US,D,20010508,000000,7.98764,8.08465,7.89621,7.99529,691916.69559378,0
+CMI.US,D,20010509,000000,7.94933,8.11347,7.87505,8.0387,1537224.2648837,0
+CMI.US,D,20010510,000000,8.08465,8.22616,7.95766,8.18207,1068975.5933245,0
+CMI.US,D,20010511,000000,8.24066,8.27026,8.06104,8.1362,830295.34052096,0
+CMI.US,D,20010514,000000,8.04623,8.15179,7.91953,8.02341,1228813.8371084,0
+CMI.US,D,20010515,000000,8.06104,8.09846,7.95766,8.0387,622721.2502716,0
+CMI.US,D,20010516,000000,8.0387,8.42018,8.0387,8.39716,1189660.1974234,0
+CMI.US,D,20010517,000000,8.40431,8.48752,8.36805,8.45017,1394550.4346606,0
+CMI.US,D,20010518,000000,8.48752,8.48752,8.3462,8.36012,830295.34052096,0
+CMI.US,D,20010521,000000,8.36012,8.36012,8.14414,8.3462,1890155.0178919,0
+CMI.US,D,20010522,000000,8.31386,8.42018,8.24066,8.35414,1218089.6503004,0
+CMI.US,D,20010523,000000,8.35414,8.35414,8.09846,8.11347,1531325.9111154,0
+CMI.US,D,20010524,000000,8.11347,8.19588,7.99529,8.10622,1894983.912361,0
+CMI.US,D,20010525,000000,8.10622,8.2095,8.06898,8.12777,608779.50127827,0
+CMI.US,D,20010529,000000,8.1654,8.1654,7.93522,7.98764,1255096.2075757,0
+CMI.US,D,20010530,000000,7.92776,7.92776,7.75569,7.77127,1212189.2555792,0
+CMI.US,D,20010531,000000,7.77127,8.03095,7.77127,7.89621,1188044.7832339,0
+CMI.US,D,20010601,000000,7.83104,8.1362,7.71913,8.11347,2101484.4614054,0
+CMI.US,D,20010604,000000,7.80812,8.09846,7.74108,8.08465,3329760.507435,0
+CMI.US,D,20010605,000000,8.08465,8.11347,8.01008,8.09846,1120466.7930541,0
+CMI.US,D,20010606,000000,8.01675,8.20146,7.98039,8.01675,2138494.08011,0
+CMI.US,D,20010607,000000,8.02341,8.10622,8.00332,8.0387,1061469.9891782,0
+CMI.US,D,20010608,000000,8.0387,8.04623,7.88828,7.91953,1717442.4434609,0
+CMI.US,D,20010611,000000,7.83104,7.83927,7.56941,7.59871,4271618.4132427,0
+CMI.US,D,20010612,000000,7.50895,7.54686,7.32334,7.38313,16531872.265863,0
+CMI.US,D,20010613,000000,7.34558,7.34558,7.13696,7.23368,12527364.578777,0
+CMI.US,D,20010614,000000,7.17439,7.27886,7.15205,7.27111,6781809.8079175,0
+CMI.US,D,20010615,000000,7.27886,7.38313,7.27111,7.30119,5263362.3093548,0
+CMI.US,D,20010618,000000,7.316,7.45779,7.18165,7.39018,5230106.0029616,0
+CMI.US,D,20010619,000000,7.43516,7.49523,7.29365,7.46505,3469214.7345199,0
+CMI.US,D,20010620,000000,7.46505,7.60694,7.40517,7.59175,4222802.9027138,0
+CMI.US,D,20010621,000000,7.54686,7.63712,7.48797,7.50247,2124549.2696874,0
+CMI.US,D,20010622,000000,7.50247,7.52423,7.32334,7.32334,979940.04524074,0
+CMI.US,D,20010625,000000,7.34558,7.39791,7.13696,7.1591,2169065.5130146,0
+CMI.US,D,20010626,000000,7.12207,7.32334,7.03956,7.29365,2348744.8800364,0
+CMI.US,D,20010627,000000,7.24867,7.42016,7.23368,7.24113,1888008.9559585,0
+CMI.US,D,20010628,000000,7.28581,7.316,7.21153,7.27886,2913539.8062078,0
+CMI.US,D,20010629,000000,7.28581,7.36048,7.16685,7.21888,4548382.846432,0
+CMI.US,D,20010702,000000,7.36833,7.49523,7.16685,7.48797,1861726.5854913,0
+CMI.US,D,20010703,000000,7.48797,7.55411,7.4279,7.50895,897875.37165366,0
+CMI.US,D,20010705,000000,7.47984,7.52423,7.36833,7.48797,585172.82001177,0
+CMI.US,D,20010706,000000,7.45779,7.45779,7.13696,7.22644,1304444.4068013,0
+CMI.US,D,20010709,000000,7.27111,7.49523,7.27111,7.47279,1512549.1447945,0
+CMI.US,D,20010710,000000,7.47279,7.54686,7.37528,7.4279,1781273.2441879,0
+CMI.US,D,20010711,000000,7.4279,7.54686,7.30119,7.35333,1464811.2573762,0
+CMI.US,D,20010712,000000,7.71179,7.94344,7.68857,7.78538,4029180.766222,0
+CMI.US,D,20010713,000000,7.78538,7.86241,7.68857,7.76245,1081315.1943219,0
+CMI.US,D,20010716,000000,7.83104,7.86241,7.63712,7.70385,1150503.4963091,0
+CMI.US,D,20010717,000000,7.74108,8.11347,7.71179,7.97255,2365908.2731209,0
+CMI.US,D,20010718,000000,7.97255,7.97255,7.74108,7.88828,968676.02640099,0
+CMI.US,D,20010719,000000,7.94933,8.09846,7.77127,7.85486,1398306.8084012,0
+CMI.US,D,20010720,000000,7.89621,8.02341,7.8236,7.88828,856044.00181506,0
+CMI.US,D,20010723,000000,7.88043,7.88043,7.64408,7.73267,1200387.4456607,0
+CMI.US,D,20010724,000000,7.74108,7.74108,7.45779,7.53883,1389188.8514948,0
+CMI.US,D,20010725,000000,7.50247,7.56196,7.45779,7.56196,2178718.1995705,0
+CMI.US,D,20010726,000000,7.59871,7.62174,7.44994,7.61331,773976.26679869,0
+CMI.US,D,20010727,000000,7.64408,7.66681,7.56941,7.65202,616822.89650338,0
+CMI.US,D,20010730,000000,7.68857,7.77734,7.50247,7.53188,1620899.2502781,0
+CMI.US,D,20010731,000000,7.56941,7.71179,7.50895,7.59175,1338770.1724937,0
+CMI.US,D,20010801,000000,7.62174,7.71179,7.53188,7.58362,666702.76394925,0
+CMI.US,D,20010802,000000,7.60694,7.6965,7.55411,7.65857,542797.5362357,0
+CMI.US,D,20010803,000000,7.67397,7.74795,7.53883,7.71913,1148895.2254547,0
+CMI.US,D,20010806,000000,7.71913,7.73267,7.55411,7.59175,803475.17897485,0
+CMI.US,D,20010807,000000,7.57656,7.61331,7.41291,7.49523,1717442.4434609,0
+CMI.US,D,20010808,000000,7.50247,7.64408,7.4279,7.43516,659197.15980301,0
+CMI.US,D,20010809,000000,7.43516,7.50247,7.34558,7.48797,708007.56794973,0
+CMI.US,D,20010810,000000,7.45779,7.68857,7.44994,7.65202,925230.26284935,0
+CMI.US,D,20010813,000000,7.71913,7.83104,7.62174,7.80067,1029822.974116,0
+CMI.US,D,20010814,000000,7.81547,7.81547,7.67397,7.78538,962774.61120347,0
+CMI.US,D,20010815,000000,7.77734,7.83104,7.682,7.6965,532080.4927627,0
+CMI.US,D,20010816,000000,7.71179,7.74108,7.59175,7.73267,388328.01895258,0
+CMI.US,D,20010817,000000,7.68857,7.68857,7.53883,7.65202,1164985.0773342,0
+CMI.US,D,20010820,000000,7.682,7.682,7.39018,7.47984,1517913.7893896,0
+CMI.US,D,20010821,000000,7.36833,7.4426,7.33815,7.36833,1736215.1278762,0
+CMI.US,D,20010822,000000,7.42016,7.4426,7.39791,7.42016,1724417.3998634,0
+CMI.US,D,20010823,000000,7.4279,7.4279,7.36048,7.36833,1412252.6393003,0
+CMI.US,D,20010824,000000,7.36833,7.47279,7.36833,7.44994,942392.63545731,0
+CMI.US,D,20010827,000000,7.44994,7.49523,7.37528,7.39018,1116181.8125225,0
+CMI.US,D,20010828,000000,7.42016,7.45779,7.36833,7.39791,703713.40313023,0
+CMI.US,D,20010829,000000,7.39018,7.39018,7.30119,7.30855,860866.77342555,0
+CMI.US,D,20010830,000000,7.30855,7.33815,6.8611,7.0325,2486054.0656645,0
+CMI.US,D,20010831,000000,7.03956,7.1445,6.99507,7.03956,3999683.8949988,0
+CMI.US,D,20010904,000000,7.06248,7.21888,7.06248,7.1445,1714224.8812756,0
+CMI.US,D,20010905,000000,7.12952,7.12952,6.95048,7.01005,1964171.1938717,0
+CMI.US,D,20010906,000000,7.00251,7.00251,6.81623,6.89071,1429418.0733375,0
+CMI.US,D,20010907,000000,6.90559,6.90559,6.6073,6.62995,2521459.4954203,0
+CMI.US,D,20010910,000000,6.58486,6.64484,6.52539,6.60014,1083460.2357788,0
+CMI.US,D,20010917,000000,6.33891,6.34625,5.97358,6.00348,1590325.7764207,0
+CMI.US,D,20010918,000000,6.05551,6.07049,5.83933,5.86893,2327829.1951172,0
+CMI.US,D,20010919,000000,5.88431,5.90656,5.27998,5.46607,3810346.7390388,0
+CMI.US,D,20010920,000000,5.47411,5.57064,5.41414,5.46607,2475866.649459,0
+CMI.US,D,20010921,000000,5.36955,5.65285,5.22031,5.59327,2627652.3137299,0
+CMI.US,D,20010924,000000,5.56349,6.07785,5.56349,5.98093,2518776.6628846,0
+CMI.US,D,20010925,000000,5.97358,6.07049,5.96603,6.07049,1595689.4005393,0
+CMI.US,D,20010926,000000,6.15281,6.15281,5.87667,5.87667,5564259.9896488,0
+CMI.US,D,20010927,000000,5.94359,6.01063,5.90656,5.99582,2048919.720471,0
+CMI.US,D,20010928,000000,6.07785,6.3091,6.07785,6.15281,1897121.8104829,0
+CMI.US,D,20011001,000000,6.18966,6.21954,5.92097,5.98838,1051279.5115433,0
+CMI.US,D,20011002,000000,5.98838,6.26433,5.98838,6.24248,1271189.1208844,0
+CMI.US,D,20011003,000000,6.29412,6.33891,6.23425,6.27167,3307773.3222637,0
+CMI.US,D,20011004,000000,6.29412,6.38339,6.22739,6.32391,1861726.5854913,0
+CMI.US,D,20011005,000000,6.38339,6.4809,6.28696,6.43572,1375778.7707217,0
+CMI.US,D,20011008,000000,6.37644,6.40583,6.21954,6.22739,895731.3506732,0
+CMI.US,D,20011009,000000,6.20494,6.25688,6.11548,6.14497,801330.13751796,0
+CMI.US,D,20011010,000000,6.14497,6.53273,6.10784,6.33891,2093971.7139241,0
+CMI.US,D,20011011,000000,6.4809,6.67443,6.45072,6.6073,4459346.2778718,0
+CMI.US,D,20011012,000000,6.6073,6.6073,6.31676,6.32391,2074130.5906862,0
+CMI.US,D,20011015,000000,6.32391,6.41367,6.20494,6.29412,1974899.4625853,0
+CMI.US,D,20011016,000000,6.29412,6.44375,6.28696,6.33891,1337692.5493829,0
+CMI.US,D,20011017,000000,6.33891,6.33891,6.10784,6.10784,2403988.3716009,0
+CMI.US,D,20011018,000000,6.07785,6.11548,5.93635,5.95115,1991528.1260202,0
+CMI.US,D,20011019,000000,5.88431,5.914,5.77975,5.8166,2533793.9940357,0
+CMI.US,D,20011022,000000,5.82463,5.97358,5.82463,5.97358,1545806.4716641,0
+CMI.US,D,20011023,000000,5.97358,6.07785,5.94359,5.98093,1038942.9719752,0
+CMI.US,D,20011024,000000,5.98838,6.07049,5.93635,6.04081,1332868.757296,0
+CMI.US,D,20011025,000000,5.99582,6.10784,5.87667,6.01063,1237930.7735384,0
+CMI.US,D,20011026,000000,6.01856,6.24248,6.01856,6.12292,859254.42066537,0
+CMI.US,D,20011029,000000,6.15968,6.15968,5.87667,5.87667,1230421.0874864,0
+CMI.US,D,20011030,000000,5.87667,5.92097,5.73487,5.77975,673671.59749307,0
+CMI.US,D,20011031,000000,5.85403,5.92097,5.8018,5.83933,880175.20796683,0
+CMI.US,D,20011101,000000,5.83149,6.07785,5.7722,5.98838,1540444.8884984,0
+CMI.US,D,20011102,000000,5.97358,6.15281,5.96603,6.12292,1292105.8262802,0
+CMI.US,D,20011105,000000,6.15281,6.34625,6.13782,6.3091,1981870.3370821,0
+CMI.US,D,20011106,000000,6.30177,6.47296,6.19711,6.42837,2289751.1375899,0
+CMI.US,D,20011107,000000,6.42102,6.48805,6.36133,6.45806,1121007.6455622,0
+CMI.US,D,20011108,000000,6.4809,6.56272,6.45072,6.47296,2243086.7913765,0
+CMI.US,D,20011109,000000,6.48805,6.48805,6.33891,6.39133,1101161.4199421,0
+CMI.US,D,20011112,000000,6.36133,6.36133,6.21954,6.28696,1327508.1946067,0
+CMI.US,D,20011113,000000,6.33155,6.65963,6.33155,6.57752,1486802.5244533,0
+CMI.US,D,20011114,000000,6.58486,6.68953,6.51793,6.58486,1201457.9254362,0
+CMI.US,D,20011115,000000,6.58486,6.69658,6.56272,6.6073,1063609.9282529,0
+CMI.US,D,20011116,000000,6.65963,6.68218,6.58486,6.66738,857650.23171664,0
+CMI.US,D,20011119,000000,6.66738,6.78644,6.6372,6.69658,1234715.2523059,0
+CMI.US,D,20011120,000000,6.68953,6.71186,6.59221,6.62229,1030897.5357972,0
+CMI.US,D,20011121,000000,6.62229,6.62995,6.49579,6.53273,628079.77200811,0
+CMI.US,D,20011123,000000,6.53273,6.66738,6.52539,6.65228,182902.03158941,0
+CMI.US,D,20011126,000000,6.62229,6.80124,6.57752,6.78644,1429418.0733375,0
+CMI.US,D,20011127,000000,6.78644,6.84592,6.68218,6.83868,1410108.6183198,0
+CMI.US,D,20011128,000000,6.7639,6.7639,6.62229,6.66738,1961485.2999066,0
+CMI.US,D,20011129,000000,6.54792,6.64484,6.42837,6.56272,2239326.3357301,0
+CMI.US,D,20011130,000000,6.56272,6.78644,6.50314,6.75664,2365372.5229948,0
+CMI.US,D,20011203,000000,6.74901,6.74901,6.66738,6.72686,1123688.4371451,0
+CMI.US,D,20011204,000000,6.73401,6.95048,6.71921,6.90559,933276.71950376,0
+CMI.US,D,20011205,000000,6.90559,7.17439,6.89844,7.11442,3419869.5967236,0
+CMI.US,D,20011206,000000,7.17439,7.39018,7.09218,7.34558,2478012.7113923,0
+CMI.US,D,20011207,000000,7.30855,7.33815,7.19683,7.24113,1623042.250782,0
+CMI.US,D,20011210,000000,7.19683,7.24113,7.10707,7.12952,1362368.6899486,0
+CMI.US,D,20011211,000000,7.12207,7.21888,7.05494,7.11442,2446901.4464559,0
+CMI.US,D,20011212,000000,7.10707,7.22644,7.08483,7.21153,962774.61120347,0
+CMI.US,D,20011213,000000,7.21153,7.21153,7.09218,7.13696,1296929.6183672,0
+CMI.US,D,20011214,000000,7.07729,7.12207,6.96528,7.10707,1376850.2709737,0
+CMI.US,D,20011217,000000,7.06248,7.21888,7.04739,7.07729,1952911.2569377,0
+CMI.US,D,20011218,000000,7.06248,7.33815,7.03956,7.30855,1136021.915284,0
+CMI.US,D,20011219,000000,7.30855,7.316,7.21888,7.28581,1148361.5162815,0
+CMI.US,D,20011220,000000,7.22644,7.24113,7.06248,7.12952,1949149.7808149,0
+CMI.US,D,20011221,000000,7.17439,7.1891,7.06984,7.12207,1217018.1500484,0
+CMI.US,D,20011224,000000,7.08483,7.23368,7.08483,7.21888,231170.56675155,0
+CMI.US,D,20011226,000000,7.21888,7.27111,7.13696,7.1891,725701.60877797,0
+CMI.US,D,20011227,000000,7.1891,7.32334,7.1891,7.27886,384042.01794453,0
+CMI.US,D,20011228,000000,7.29365,7.30119,7.20419,7.30119,772370.03689711,0
+CMI.US,D,20011231,000000,7.30119,7.30119,7.17439,7.18165,569085.0090851,0
+CMI.US,D,20020102,000000,7.19683,7.27111,7.08483,7.26386,1809163.8855096,0
+CMI.US,D,20020103,000000,7.26386,7.36833,7.26386,7.33815,897875.37165366,0
+CMI.US,D,20020104,000000,7.37528,7.4426,7.35333,7.40517,1457307.6941828,0
+CMI.US,D,20020107,000000,7.44994,7.45779,7.35333,7.36833,983693.35755207,0
+CMI.US,D,20020108,000000,7.34558,7.37528,7.1591,7.22644,1041085.9724793,0
+CMI.US,D,20020109,000000,7.18165,7.36833,7.18165,7.24867,962774.61120347,0
+CMI.US,D,20020110,000000,7.24867,7.24867,7.03956,7.12207,1448187.6963235,0
+CMI.US,D,20020111,000000,7.08483,7.08483,6.99507,7.00251,1540444.8884984,0
+CMI.US,D,20020114,000000,6.96528,7.0325,6.876,6.88345,1170351.7628821,0
+CMI.US,D,20020115,000000,6.62229,6.75664,6.52539,6.68218,5049351.053782,0
+CMI.US,D,20020116,000000,6.68218,6.71921,6.55498,6.55498,2355716.7750096,0
+CMI.US,D,20020117,000000,6.55498,6.71186,6.52539,6.70442,953123.96560033,0
+CMI.US,D,20020118,000000,6.65963,6.67443,6.50314,6.55498,1832756.2801062,0
+CMI.US,D,20020122,000000,6.56272,6.62229,6.49579,6.52539,1244368.9593383,0
+CMI.US,D,20020123,000000,6.3091,6.6073,6.24248,6.57752,2104702.0235907,0
+CMI.US,D,20020124,000000,6.59221,6.77879,6.57026,6.71921,2769793.4552563,0
+CMI.US,D,20020125,000000,6.68953,6.90559,6.68953,6.8611,1658981.389711,0
+CMI.US,D,20020128,000000,6.8611,6.98027,6.85366,6.93539,1844562.1719305,0
+CMI.US,D,20020129,000000,6.93539,6.98027,6.75664,6.78644,1581206.7990377,0
+CMI.US,D,20020130,000000,6.74901,6.84592,6.65228,6.84592,1488418.9591191,0
+CMI.US,D,20020131,000000,6.89071,7.02505,6.83868,7.02505,1566727.2589655,0
+CMI.US,D,20020204,000000,6.93539,7.01005,6.86836,6.94294,2289751.1375899,0
+CMI.US,D,20020205,000000,6.92824,7.10707,6.91305,7.06984,3940146.2386147,0
+CMI.US,D,20020206,000000,7.06248,7.15205,7.01005,7.0325,2779447.1622887,0
+CMI.US,D,20020207,000000,7.05494,7.12952,7.04739,7.06248,2532183.6822283,0
+CMI.US,D,20020208,000000,7.04739,7.17439,6.97282,7.17439,2371811.7292713,0
+CMI.US,D,20020211,000000,7.15205,7.38313,6.94294,7.29365,3031539.5368181,0
+CMI.US,D,20020212,000000,7.27886,7.3308,7.24113,7.26386,1483592.1056029,0
+CMI.US,D,20020213,000000,7.26386,7.35333,7.24867,7.27886,1672389.4295313,0
+CMI.US,D,20020214,000000,7.30119,7.316,7.22644,7.24867,1042695.2638101,0
+CMI.US,D,20020215,000000,7.25622,7.26386,7.13696,7.16685,2277412.5570689,0
+CMI.US,D,20020219,000000,7.16685,7.17439,7.03956,7.03956,1234174.3997977,0
+CMI.US,D,20020220,000000,7.09218,7.12952,7.05494,7.11442,2245762.4805773,0
+CMI.US,D,20020221,000000,7.17439,7.59175,7.1445,7.39018,3969111.4416179,0
+CMI.US,D,20020222,000000,7.36833,7.52423,7.316,7.47984,2293505.4703777,0
+CMI.US,D,20020225,000000,7.47984,7.83104,7.47984,7.77734,2422231.4287488,0
+CMI.US,D,20020226,000000,7.77734,8.09181,7.77734,7.94344,2911394.7647509,0
+CMI.US,D,20020227,000000,7.91228,7.94344,7.74108,7.84663,2501074.4582449,0
+CMI.US,D,20020228,000000,7.85486,7.85486,7.68857,7.74795,4801549.7826428,0
+CMI.US,D,20020301,000000,7.74795,7.86241,7.68857,7.86241,2866879.5419001,0
+CMI.US,D,20020304,000000,7.94933,8.48752,7.94344,8.44223,4389615.0824238,0
+CMI.US,D,20020305,000000,8.44223,8.44223,8.17353,8.19588,3684293.408439,0
+CMI.US,D,20020306,000000,8.19588,8.45742,8.19588,8.41225,2207681.3616207,0
+CMI.US,D,20020307,000000,8.37501,8.4636,8.19588,8.21713,3002573.3133387,0
+CMI.US,D,20020308,000000,8.26339,8.36805,8.1654,8.234,2450122.0700705,0
+CMI.US,D,20020311,000000,8.43419,8.79922,8.42724,8.73288,6828479.2565131,0
+CMI.US,D,20020312,000000,8.6004,8.79922,8.6004,8.6734,3566835.5508134,0
+CMI.US,D,20020313,000000,8.66527,8.71975,8.50181,8.51514,1926625.8250411,0
+CMI.US,D,20020314,000000,8.51514,8.6734,8.50181,8.64106,2821818.364159,0
+CMI.US,D,20020315,000000,8.44223,8.7421,8.44223,8.7266,4025426.4334344,0
+CMI.US,D,20020318,000000,8.7266,8.74856,8.64106,8.71975,1752842.7708346,0
+CMI.US,D,20020319,000000,8.688,8.94082,8.688,8.94082,1949692.6742759,0
+CMI.US,D,20020320,000000,8.91878,8.91878,8.82412,8.85812,2391118.1228597,0
+CMI.US,D,20020321,000000,8.84537,8.85283,8.47241,8.47241,5335767.1530509,0
+CMI.US,D,20020322,000000,8.45742,8.66527,8.41225,8.53004,2682360.0551684,0
+CMI.US,D,20020325,000000,8.48752,8.5703,8.37501,8.38903,3106095.5448297,0
+CMI.US,D,20020326,000000,8.31386,8.52248,8.31386,8.52248,2013520.4135736,0
+CMI.US,D,20020327,000000,8.50827,8.66527,8.50181,8.64106,2694160.8446106,0
+CMI.US,D,20020328,000000,8.64106,8.85283,8.64106,8.80746,2041947.8254978,0
+CMI.US,D,20020401,000000,8.76865,8.78335,8.58668,8.75944,1552246.6984169,0
+CMI.US,D,20020402,000000,8.73288,8.7421,8.57923,8.57923,2671101.1387108,0
+CMI.US,D,20020403,000000,8.57923,8.66527,8.45742,8.50181,3474045.6699417,0
+CMI.US,D,20020404,000000,8.50181,8.76865,8.49397,8.75944,3155978.4737047,0
+CMI.US,D,20020405,000000,8.79922,8.95043,8.7266,8.83166,2897445.8724226,0
+CMI.US,D,20020408,000000,8.80746,8.94082,8.7266,8.91143,1545806.4716641,0
+CMI.US,D,20020410,000000,9.23363,9.37405,9.13788,9.36131,3708971.5899576,0
+CMI.US,D,20020411,000000,9.32212,9.32996,9.06047,9.08242,3292216.1590808,0
+CMI.US,D,20020412,000000,9.09125,9.12858,8.96541,9.11427,1822573.9662827,0
+CMI.US,D,20020415,000000,9.11427,9.15808,8.95043,8.97845,2439394.8218333,0
+CMI.US,D,20020416,000000,8.99384,9.31427,8.99384,9.29076,2975759.2746511,0
+CMI.US,D,20020417,000000,9.29076,9.29076,8.82412,8.86665,5690305.1564372,0
+CMI.US,D,20020418,000000,8.89556,8.9029,8.7266,8.7421,3806049.51279,0
+CMI.US,D,20020419,000000,8.75944,8.76865,8.58668,8.61304,3704680.4865673,0
+CMI.US,D,20020422,000000,8.48752,8.53004,8.06104,8.234,8085718.4645927,0
+CMI.US,D,20020423,000000,8.20146,8.2095,7.99529,8.08465,9802087.3668487,0
+CMI.US,D,20020424,000000,8.18207,8.29377,8.06898,8.09181,4998393.5632255,0
+CMI.US,D,20020425,000000,7.98039,8.1654,7.74108,8.09181,4435207.9283851,0
+CMI.US,D,20020426,000000,8.12777,8.21713,8.0387,8.10622,1912678.9736656,0
+CMI.US,D,20020429,000000,8.10622,8.10622,7.77127,7.80067,2845420.9635198,0
+CMI.US,D,20020430,000000,7.8236,8.09181,7.80812,7.93522,4045272.6590545,0
+CMI.US,D,20020501,000000,7.98764,7.98764,7.71179,7.74795,4356365.9193654,0
+CMI.US,D,20020502,000000,7.8236,7.91953,7.75569,7.85486,2603521.1075781,0
+CMI.US,D,20020503,000000,7.85486,7.87505,7.71179,7.79342,3555031.6999419,0
+CMI.US,D,20020506,000000,7.79342,7.79342,7.47984,7.47984,3250915.436986,0
+CMI.US,D,20020507,000000,7.50247,7.68857,7.47984,7.65857,4205643.5915351,0
+CMI.US,D,20020508,000000,7.77734,7.91953,7.77734,7.87505,2088074.3806323,0
+CMI.US,D,20020509,000000,7.83104,7.84663,7.66681,7.682,1508261.1028335,0
+CMI.US,D,20020510,000000,7.71179,7.72561,7.59175,7.61331,954191.38394663,0
+CMI.US,D,20020513,000000,7.56196,7.61331,7.47984,7.48797,1974362.6919829,0
+CMI.US,D,20020514,000000,7.63712,7.84663,7.62889,7.77734,1745333.0847825,0
+CMI.US,D,20020515,000000,7.77734,8.10622,7.71913,8.01008,3978225.3166185,0
+CMI.US,D,20020516,000000,7.97255,7.97255,7.83927,7.88043,1129587.8113899,0
+CMI.US,D,20020517,000000,7.88043,7.98039,7.81547,7.84663,1957196.2374692,0
+CMI.US,D,20020520,000000,7.83927,7.83927,7.73267,7.75569,1118860.5631525,0
+CMI.US,D,20020521,000000,7.75569,7.8236,7.52423,7.53188,2815383.2397884,0
+CMI.US,D,20020522,000000,7.53188,7.60694,7.43516,7.52423,2829867.8822427,0
+CMI.US,D,20020523,000000,7.60694,7.61331,7.40517,7.53883,3041727.9735001,0
+CMI.US,D,20020524,000000,7.54686,7.63712,7.51718,7.51718,1014270.9133153,0
+CMI.US,D,20020528,000000,7.56196,7.62174,7.37528,7.40517,1301221.7422337,0
+CMI.US,D,20020529,000000,7.316,7.36833,6.89844,7.06984,5948302.0075933,0
+CMI.US,D,20020530,000000,7.06984,7.06984,6.71186,6.83102,6050209.8453713,0
+CMI.US,D,20020531,000000,6.80124,6.93539,6.78644,6.8611,4257138.8731704,0
+CMI.US,D,20020603,000000,6.8611,6.89071,6.6372,6.6372,3684293.408439,0
+CMI.US,D,20020604,000000,6.6372,6.6372,6.30177,6.45072,6406359.1810413,0
+CMI.US,D,20020605,000000,6.45072,6.60014,6.45072,6.56272,3385541.7900784,0
+CMI.US,D,20020606,000000,6.56272,6.56272,6.33155,6.33155,2414182.9311416,0
+CMI.US,D,20020607,000000,6.25688,6.45806,6.18966,6.37644,4975866.5460224,0
+CMI.US,D,20020610,000000,6.37644,6.42837,6.3539,6.36879,2203933.1516915,0
+CMI.US,D,20020611,000000,6.41367,6.53273,6.3091,6.3091,3908507.3873638,0
+CMI.US,D,20020612,000000,6.3091,6.31676,6.15968,6.31676,2107380.7742208,0
+CMI.US,D,20020613,000000,6.27167,6.27167,6.12292,6.18966,2136886.8297319,0
+CMI.US,D,20020614,000000,6.14497,6.14497,5.92097,6.04081,3910646.3059622,0
+CMI.US,D,20020617,000000,6.04081,6.18966,6.04081,6.15281,2902275.7873681,0
+CMI.US,D,20020618,000000,6.12998,6.24248,6.08549,6.12998,2506976.8939188,0
+CMI.US,D,20020619,000000,6.08549,6.24248,6.02571,6.02571,4127335.2916887,0
+CMI.US,D,20020620,000000,6.02571,6.08549,5.83149,5.86186,3369448.8767695,0
+CMI.US,D,20020621,000000,5.82463,5.87667,5.69754,5.71282,3445612.135159,0
+CMI.US,D,20020624,000000,5.71282,5.86186,5.66011,5.7873,2797684.096578,0
+CMI.US,D,20020625,000000,5.82463,5.96603,5.82463,5.95879,5633455.4349711,0
+CMI.US,D,20020626,000000,5.86186,5.97358,5.8018,5.95879,4000752.3338215,0
+CMI.US,D,20020627,000000,5.99582,6.05551,5.89136,6.04796,3602768.5668838,0
+CMI.US,D,20020628,000000,6.01063,6.22739,6.01063,6.17486,2417406.6161855,0
+CMI.US,D,20020701,000000,6.17486,6.17486,6.03326,6.04796,3481553.3150409,0
+CMI.US,D,20020702,000000,6.04796,6.05551,5.8166,5.89892,2289751.1375899,0
+CMI.US,D,20020703,000000,5.89892,5.94359,5.72752,5.86186,2277943.2048127,0
+CMI.US,D,20020705,000000,5.89136,6.1824,5.89136,6.1824,1293715.117611,0
+CMI.US,D,20020708,000000,6.14497,6.26433,6.06325,6.07785,2110063.6067566,0
+CMI.US,D,20020709,000000,6.05551,6.1824,5.92097,5.92097,1502897.4787149,0
+CMI.US,D,20020710,000000,5.92097,5.93635,5.69754,5.71997,2481232.3145304,0
+CMI.US,D,20020711,000000,5.69754,5.69754,5.5036,5.68263,2621219.230312,0
+CMI.US,D,20020712,000000,5.68263,5.75731,5.53388,5.58543,1664877.7025264,0
+CMI.US,D,20020715,000000,5.57064,5.58543,5.29497,5.55574,3891868.5191647,0
+CMI.US,D,20020716,000000,5.53388,5.53388,5.27255,5.33241,4833191.6953229,0
+CMI.US,D,20020717,000000,5.4065,5.53388,5.28723,5.46607,3989490.3559347,0
+CMI.US,D,20020718,000000,5.43668,5.5036,5.29497,5.32458,2676465.7833059,0
+CMI.US,D,20020719,000000,5.44412,5.77975,5.37681,5.39944,7592260.9637713,0
+CMI.US,D,20020722,000000,5.42903,5.53388,5.28723,5.38435,6139247.4344079,0
+CMI.US,D,20020723,000000,5.38435,5.43668,5.14554,5.21286,3599012.193143,0
+CMI.US,D,20020724,000000,5.19777,5.59327,5.07117,5.59327,3417725.575743,0
+CMI.US,D,20020725,000000,5.59327,5.69754,5.35466,5.57867,3603840.0671356,0
+CMI.US,D,20020726,000000,5.54829,5.63815,5.46607,5.62296,2267755.7886071,0
+CMI.US,D,20020729,000000,5.73487,6.11548,5.68263,6.11548,3653190.3073141,0
+CMI.US,D,20020730,000000,6.11548,6.12998,5.97358,6.10784,4724844.6512687,0
+CMI.US,D,20020731,000000,6.07785,6.12998,5.90656,6.01856,2294039.1795509,0
+CMI.US,D,20020801,000000,5.97358,6.04796,5.8166,5.83933,2409893.8687042,0
+CMI.US,D,20020802,000000,5.8166,5.83933,5.48098,5.55574,1942717.7178735,0
+CMI.US,D,20020805,000000,5.48098,5.57064,5.32458,5.32458,2564366.4474168,0
+CMI.US,D,20020806,000000,5.5036,5.71997,5.5036,5.63815,2320856.2796677,0
+CMI.US,D,20020807,000000,5.68263,5.74222,5.53388,5.73487,1860114.2327311,0
+CMI.US,D,20020808,000000,5.74222,5.87667,5.68263,5.86186,2571879.1948979,0
+CMI.US,D,20020809,000000,5.83149,5.914,5.74222,5.88431,1351101.6096796,0
+CMI.US,D,20020812,000000,5.7873,5.84678,5.67519,5.7873,1235251.0024318,0
+CMI.US,D,20020813,000000,5.82463,5.85403,5.65285,5.66784,2037658.7630605,0
+CMI.US,D,20020814,000000,5.65285,5.77975,5.43668,5.7722,3010084.019867,0
+CMI.US,D,20020815,000000,5.77975,5.87667,5.66011,5.79465,1655765.8684786,0
+CMI.US,D,20020816,000000,5.62296,5.69754,5.5186,5.69028,2870632.8542114,0
+CMI.US,D,20020819,000000,5.69028,5.86186,5.62296,5.83933,1668635.0967435,0
+CMI.US,D,20020820,000000,5.83933,5.86893,5.62296,5.68263,3217125.4214197,0
+CMI.US,D,20020821,000000,5.71282,5.77975,5.63815,5.77975,1679895.0336775,0
+CMI.US,D,20020822,000000,5.8018,5.89136,5.75731,5.88431,1496997.0839938,0
+CMI.US,D,20020823,000000,5.88431,5.88431,5.71282,5.74222,1428876.2003529,0
+CMI.US,D,20020826,000000,5.74977,5.87667,5.70498,5.86893,1278697.78646,0
+CMI.US,D,20020827,000000,5.914,6.04081,5.83933,5.85403,2866341.7508213,0
+CMI.US,D,20020828,000000,5.8018,5.8166,5.63815,5.65285,1697599.27927,0
+CMI.US,D,20020829,000000,5.60082,5.60082,5.5036,5.54829,2539693.3682804,0
+CMI.US,D,20020830,000000,5.55574,5.6304,5.53388,5.55574,1964171.1938717,0
+CMI.US,D,20020903,000000,5.4065,5.4065,5.22031,5.2504,3392516.7464808,0
+CMI.US,D,20020904,000000,5.29497,5.36955,5.17563,5.34682,2007082.2277737,0
+CMI.US,D,20020905,000000,5.30997,5.30997,5.18297,5.2504,1951299.9246539,0
+CMI.US,D,20020906,000000,5.33241,5.36191,5.25754,5.33966,1381675.0835371,0
+CMI.US,D,20020909,000000,5.30997,5.48098,5.25754,5.44412,1245980.2916221,0
+CMI.US,D,20020910,000000,5.47411,5.48911,5.4065,5.47411,971358.85893674,0
+CMI.US,D,20020911,000000,5.5186,5.54829,5.4065,5.42169,1653078.9540371,0
+CMI.US,D,20020912,000000,5.39944,5.42903,5.32458,5.33966,1157476.4117586,0
+CMI.US,D,20020913,000000,5.27998,5.27998,5.11604,5.21286,2066080.052126,0
+CMI.US,D,20020916,000000,5.22766,5.22766,5.13074,5.16063,1460521.1744623,0
+CMI.US,D,20020917,000000,5.16063,5.18297,4.98169,4.98904,2306372.6576897,0
+CMI.US,D,20020918,000000,4.89232,4.89937,4.6686,4.69859,6182154.3864042,0
+CMI.US,D,20020919,000000,4.68331,4.73554,4.57914,4.58639,5413007.0140746,0
+CMI.US,D,20020920,000000,4.51927,4.61627,4.51927,4.59392,3953018.528309,0
+CMI.US,D,20020923,000000,4.56424,4.60128,4.54169,4.5566,3208001.3416546,0
+CMI.US,D,20020924,000000,4.53426,4.53426,4.34777,4.37041,2029068.3924686,0
+CMI.US,D,20020925,000000,4.45233,4.54169,4.38521,4.52681,2438857.0307544,0
+CMI.US,D,20020926,000000,4.54169,4.68331,4.54169,4.66096,3556107.2820996,0
+CMI.US,D,20020927,000000,4.63871,4.64626,4.47448,4.48203,2992925.7291648,0
+CMI.US,D,20020930,000000,4.44498,4.44498,4.2732,4.40706,2689875.8640789,0
+CMI.US,D,20021001,000000,4.4003,4.57914,4.26565,4.5714,3011156.5405956,0
+CMI.US,D,20021002,000000,4.52681,4.58639,4.21362,4.30308,2812701.427729,0
+CMI.US,D,20021003,000000,4.34777,4.45233,4.23587,4.35521,3073913.8001177,0
+CMI.US,D,20021004,000000,4.415,4.415,4.04213,4.12405,3836093.35938,0
+CMI.US,D,20021007,000000,4.16854,4.19108,3.98216,3.99706,2430809.5536236,0
+CMI.US,D,20021008,000000,4.01214,4.02734,3.73639,3.91522,4081744.4866801,0
+CMI.US,D,20021009,000000,3.91522,3.91522,3.65418,3.66937,5424264.9100557,0
+CMI.US,D,20021010,000000,3.66937,3.9898,3.66937,3.9898,6056109.2196159,0
+CMI.US,D,20021011,000000,4.03419,4.51181,4.03419,4.33278,7525752.4328905,0
+CMI.US,D,20021014,000000,4.31779,4.43734,4.24332,4.34033,3705746.8844372,0
+CMI.US,D,20021015,000000,4.5566,4.77277,4.5566,4.77277,5731070.1284059,0
+CMI.US,D,20021016,000000,4.2881,4.46742,4.10171,4.10171,13631742.540429,0
+CMI.US,D,20021017,000000,4.10171,4.54169,3.95256,4.54169,10617357.212407,0
+CMI.US,D,20021018,000000,4.44498,4.62373,4.36277,4.60128,4472220.6085189,0
+CMI.US,D,20021021,000000,4.5566,4.8398,4.47448,4.81775,5569624.6342439,0
+CMI.US,D,20021022,000000,4.66096,4.68331,4.56424,4.66096,4194920.4252035,0
+CMI.US,D,20021023,000000,4.60883,4.8249,4.53426,4.8249,4545168.345676,0
+CMI.US,D,20021024,000000,4.84754,4.84754,4.60883,4.65371,2805732.5941852,0
+CMI.US,D,20021025,000000,4.58639,4.70555,4.54169,4.69859,1990453.5643389,0
+CMI.US,D,20021028,000000,4.69859,4.72799,4.51927,4.56424,3051383.7214854,0
+CMI.US,D,20021029,000000,4.54169,4.54169,4.4003,4.50476,2427058.282265,0
+CMI.US,D,20021030,000000,4.50476,4.51181,4.415,4.47448,2973616.2741471,0
+CMI.US,D,20021031,000000,4.51181,4.54925,4.43734,4.46742,2226454.046036,0
+CMI.US,D,20021101,000000,4.44498,4.52681,4.4003,4.51927,3376419.7512662,0
+CMI.US,D,20021104,000000,4.5566,4.8249,4.5566,4.71329,3653720.955058,0
+CMI.US,D,20021105,000000,4.71329,4.77277,4.66096,4.75798,1778591.4321286,0
+CMI.US,D,20021106,000000,4.80295,4.89232,4.71329,4.89232,3253595.2080925,0
+CMI.US,D,20021107,000000,4.91457,4.94435,4.69859,4.72799,3719696.7972419,0
+CMI.US,D,20021108,000000,4.72799,4.83264,4.66096,4.73554,1602123.5044335,0
+CMI.US,D,20021111,000000,4.73554,4.73554,4.54169,4.56424,2213042.9447865,0
+CMI.US,D,20021112,000000,4.57914,4.75033,4.57914,4.69859,2872776.8751919,0
+CMI.US,D,20021113,000000,4.6686,4.81775,4.63871,4.81775,3785135.8688235,0
+CMI.US,D,20021114,000000,4.86998,5.06352,4.85498,4.99639,3645678.5803093,0
+CMI.US,D,20021115,000000,4.97435,5.21286,4.95916,5.19777,4973180.6520574,0
+CMI.US,D,20021118,000000,5.19777,5.25754,5.08587,5.15338,3602768.5668838,0
+CMI.US,D,20021119,000000,5.15338,5.15338,5.04892,5.13074,2987025.3344437,0
+CMI.US,D,20021120,000000,5.13074,5.24274,4.9517,5.2352,3000431.3333111,0
+CMI.US,D,20021121,000000,5.24274,5.42903,5.24274,5.42903,4259281.8736745,0
+CMI.US,D,20021122,000000,5.39944,5.48098,5.32458,5.45931,1997968.352773,0
+CMI.US,D,20021125,000000,5.48911,5.63815,5.48098,5.61532,2963961.5466382,0
+CMI.US,D,20021126,000000,5.55574,5.62296,5.5036,5.53388,3895087.1018265,0
+CMI.US,D,20021127,000000,5.54829,5.86186,5.54829,5.86186,2501074.4582449,0
+CMI.US,D,20021129,000000,5.86186,5.9289,5.83933,5.86186,1267967.4767934,0
+CMI.US,D,20021202,000000,5.96603,6.03326,5.71997,5.7722,3121113.8964571,0
+CMI.US,D,20021203,000000,5.67519,5.67519,5.47411,5.48911,4369236.1681068,0
+CMI.US,D,20021204,000000,5.4065,5.58543,5.4065,5.54829,4268936.6011834,0
+CMI.US,D,20021205,000000,5.54829,5.57867,5.48098,5.55574,2208750.8209198,0
+CMI.US,D,20021206,000000,5.55574,5.61532,5.47411,5.53388,2982730.1491478,0
+CMI.US,D,20021209,000000,5.5186,5.53388,5.39159,5.4065,2402384.1826523,0
+CMI.US,D,20021210,000000,5.4065,5.5186,5.36955,5.45157,1961485.2999066,0
+CMI.US,D,20021211,000000,5.43668,5.43668,5.33966,5.41414,4540875.2013329,0
+CMI.US,D,20021212,000000,5.48098,5.52585,5.39944,5.5036,3153835.4732007,0
+CMI.US,D,20021213,000000,5.43668,5.44412,5.37681,5.39159,2336405.279039,0
+CMI.US,D,20021216,000000,5.39159,5.56349,5.39159,5.53388,2266682.2474023,0
+CMI.US,D,20021217,000000,5.53388,5.56349,5.45931,5.5036,2189447.4887607,0
+CMI.US,D,20021218,000000,5.5036,5.51136,5.34682,5.36955,3652116.7661093,0
+CMI.US,D,20021219,000000,5.36955,5.42903,5.25754,5.30223,4044733.8474992,0
+CMI.US,D,20021220,000000,5.30997,5.36191,5.29497,5.32458,2360545.6694786,0
+CMI.US,D,20021223,000000,5.32458,5.33966,5.28723,5.32458,1895512.5191519,0
+CMI.US,D,20021224,000000,5.30997,5.34682,5.24274,5.28723,1105984.1915525,0
+CMI.US,D,20021226,000000,5.28723,5.37681,5.28723,5.30223,1337157.8197334,0
+CMI.US,D,20021227,000000,5.29497,5.29497,5.15338,5.16063,1641819.017103,0
+CMI.US,D,20021230,000000,5.18297,5.24274,5.11604,5.21286,2429201.2827691,0
+CMI.US,D,20021231,000000,5.2504,5.27255,5.19777,5.24274,1906782.6608503,0
+CMI.US,D,20030102,000000,5.25754,5.41414,5.24274,5.4065,3630662.2696346,0
+CMI.US,D,20030103,000000,5.36955,5.4065,5.33241,5.38435,1630551.936834,0
+CMI.US,D,20030106,000000,5.37681,5.51136,5.37681,5.5036,2015128.6844282,0
+CMI.US,D,20030107,000000,5.5036,5.5036,5.42903,5.44412,1414935.471836,0
+CMI.US,D,20030108,000000,5.44412,5.44412,5.28723,5.28723,2422768.1993514,0
+CMI.US,D,20030109,000000,5.30997,5.36955,5.28723,5.35466,3205323.6115011,0
+CMI.US,D,20030110,000000,5.30997,5.39944,5.28723,5.32458,2162625.2862617,0
+CMI.US,D,20030113,000000,5.33241,5.38435,5.28723,5.33966,2645356.5593224,0
+CMI.US,D,20030114,000000,5.32458,5.32458,5.27998,5.32458,2431885.1357813,0
+CMI.US,D,20030115,000000,5.35466,5.35466,5.19051,5.22031,2509118.8739464,0
+CMI.US,D,20030116,000000,5.22766,5.32458,5.19777,5.19777,2598691.1926326,0
+CMI.US,D,20030117,000000,5.19777,5.26499,5.13838,5.15338,2555248.4905102,0
+CMI.US,D,20030121,000000,5.17563,5.18297,4.92202,4.94435,3944434.2805758,0
+CMI.US,D,20030122,000000,4.93662,4.93662,4.72083,4.74297,4403029.2451024,0
+CMI.US,D,20030123,000000,4.78013,4.89232,4.75798,4.85498,3784062.3276186,0
+CMI.US,D,20030124,000000,4.85498,4.85498,4.70555,4.72799,2081637.2153089,0
+CMI.US,D,20030127,000000,4.69075,4.71329,4.52681,4.5566,2919976.9715314,0
+CMI.US,D,20030128,000000,4.56424,4.61627,4.56424,4.58639,4522104.5578705,0
+CMI.US,D,20030129,000000,4.59392,4.77277,4.40706,4.74297,9119293.7305436,0
+CMI.US,D,20030130,000000,4.74297,4.74297,4.54169,4.54925,4194385.695554,0
+CMI.US,D,20030131,000000,4.54925,4.63871,4.51181,4.60128,2045165.3876831,0
+CMI.US,D,20030203,000000,4.60128,4.75798,4.60128,4.71329,3140957.0606479,0
+CMI.US,D,20030204,000000,4.71329,4.71329,4.59392,4.66096,4117680.5641798,0
+CMI.US,D,20030205,000000,4.72083,4.8398,4.6686,4.6686,3526069.5583681,0
+CMI.US,D,20030206,000000,4.66096,4.72083,4.63137,4.67606,3655332.2873416,0
+CMI.US,D,20030207,000000,4.67606,4.69075,4.5714,4.60128,3102339.1710889,0
+CMI.US,D,20030210,000000,4.62373,4.65371,4.54925,4.62373,1795214.9931813,0
+CMI.US,D,20030211,000000,4.63871,4.67606,4.53426,4.56424,1733536.3772461,0
+CMI.US,D,20030212,000000,4.53426,4.5566,4.45233,4.46742,1453014.5498397,0
+CMI.US,D,20030213,000000,4.46742,4.46742,4.30308,4.37041,3396266.9973628,0
+CMI.US,D,20030214,000000,4.37766,4.48203,4.29555,4.46742,2204467.881341,0
+CMI.US,D,20030218,000000,4.46742,4.65371,4.46742,4.61627,1741580.7929477,0
+CMI.US,D,20030219,000000,4.63137,4.63871,4.54169,4.57914,1428876.2003529,0
+CMI.US,D,20030220,000000,4.57914,4.60883,4.48203,4.5566,2720447.2969836,0
+CMI.US,D,20030221,000000,4.5566,4.66096,4.53426,4.63137,2713476.4224869,0
+CMI.US,D,20030224,000000,4.59392,4.60128,4.45233,4.45919,2578851.0898711,0
+CMI.US,D,20030225,000000,4.44498,4.48203,4.35521,4.46742,1863874.6883774,0
+CMI.US,D,20030226,000000,4.46742,4.50476,4.40706,4.415,1874063.1250595,0
+CMI.US,D,20030227,000000,4.42979,4.50476,4.42979,4.48203,1284597.1607046,0
+CMI.US,D,20030228,000000,4.48203,4.53426,4.43734,4.46742,2167995.033239,0
+CMI.US,D,20030303,000000,4.48203,4.53426,4.46742,4.48203,3695562.5296609,0
+CMI.US,D,20030304,000000,4.48203,4.48203,4.2881,4.31779,3137202.7278603,0
+CMI.US,D,20030305,000000,4.30308,4.34033,4.24332,4.32543,3908507.3873638,0
+CMI.US,D,20030306,000000,4.31054,4.31054,4.21362,4.31054,2741367.0638086,0
+CMI.US,D,20030307,000000,4.25811,4.37766,4.22851,4.34777,2415790.1815196,0
+CMI.US,D,20030310,000000,4.32543,4.32543,4.22067,4.22851,2427593.0119147,0
+CMI.US,D,20030311,000000,4.22851,4.25811,4.10171,4.13885,3106629.2540028,0
+CMI.US,D,20030312,000000,4.13885,4.16149,4.04949,4.13885,1600517.2745319,0
+CMI.US,D,20030313,000000,4.21362,4.31779,4.19872,4.31779,2415257.4928229,0
+CMI.US,D,20030314,000000,4.32543,4.415,4.26565,4.31779,2090752.1107859,0
+CMI.US,D,20030317,000000,4.31779,4.60128,4.25811,4.60128,3473504.8174336,0
+CMI.US,D,20030318,000000,4.60128,4.6686,4.52681,4.6686,5646857.3519327,0
+CMI.US,D,20030319,000000,4.66096,4.69859,4.49702,4.66096,10587328.672964,0
+CMI.US,D,20030320,000000,4.63871,4.81001,4.51927,4.79521,5555136.9303603,0
+CMI.US,D,20030321,000000,4.8398,5.15338,4.8398,5.15338,6523817.038667,0
+CMI.US,D,20030324,000000,5.03392,5.03392,4.86998,4.92202,6237934.6485712,0
+CMI.US,D,20030325,000000,4.71329,4.75798,4.54925,4.63137,15706943.610891,0
+CMI.US,D,20030326,000000,4.63137,4.66096,4.54169,4.62373,5598589.8372469,0
+CMI.US,D,20030327,000000,4.60128,4.6686,4.51181,4.64626,2936597.4711547,0
+CMI.US,D,20030328,000000,4.62373,4.62373,4.5566,4.58639,2088074.3806323,0
+CMI.US,D,20030331,000000,4.53426,4.60128,4.43734,4.58639,2043555.0758759,0
+CMI.US,D,20030401,000000,4.51927,4.58639,4.47448,4.58639,3484231.0451945,0
+CMI.US,D,20030402,000000,4.73554,4.85498,4.72083,4.79521,2827183.0087541,0
+CMI.US,D,20030403,000000,4.79521,4.79521,4.65371,4.6686,4497431.4787342,0
+CMI.US,D,20030404,000000,4.6686,4.72083,4.62373,4.64626,2135810.2270978,0
+CMI.US,D,20030407,000000,4.77277,4.89232,4.77277,4.79521,4136988.9987211,0
+CMI.US,D,20030408,000000,4.79521,4.81775,4.72799,4.78786,1862796.0447904,0
+CMI.US,D,20030409,000000,4.8249,4.84754,4.73554,4.78013,2416866.7841538,0
+CMI.US,D,20030410,000000,4.81001,4.81001,4.71329,4.72799,1840268.0071109,0
+CMI.US,D,20030411,000000,4.77277,4.84754,4.68331,4.69859,2578851.0898711,0
+CMI.US,D,20030414,000000,4.33278,4.75798,4.19108,4.75033,10606638.127982,0
+CMI.US,D,20030415,000000,4.75033,4.78013,4.64626,4.78013,3475651.8998434,0
+CMI.US,D,20030416,000000,4.75798,4.81775,4.65371,4.65371,3727745.2948492,0
+CMI.US,D,20030417,000000,4.65371,4.72083,4.58639,4.70555,5251561.5199127,0
+CMI.US,D,20030421,000000,4.72799,4.81775,4.68331,4.81775,3526607.349447,0
+CMI.US,D,20030422,000000,4.81001,5.00433,4.75033,4.97435,4718946.2975004,0
+CMI.US,D,20030423,000000,4.95916,5.00433,4.92965,4.98169,2302077.4723938,0
+CMI.US,D,20030424,000000,4.97435,4.99639,4.89232,4.94435,2302077.4723938,0
+CMI.US,D,20030425,000000,4.94435,4.94435,4.81775,4.86998,1654687.2248916,0
+CMI.US,D,20030428,000000,4.86998,5.01903,4.86998,5.00433,1723344.8791348,0
+CMI.US,D,20030429,000000,4.99639,5.05636,4.9517,5.03392,2445830.9666804,0
+CMI.US,D,20030430,000000,5.03392,5.09389,4.94435,5.05636,3792645.5548754,0
+CMI.US,D,20030501,000000,5.05636,5.05636,4.9666,5.04127,3323321.3011586,0
+CMI.US,D,20030502,000000,5.04127,5.21286,5.04127,5.21286,6485737.9606633,0
+CMI.US,D,20030505,000000,5.21286,5.30997,5.21286,5.2504,4937245.5950342,0
+CMI.US,D,20030506,000000,5.26499,5.42903,5.25754,5.33966,4037763.9934789,0
+CMI.US,D,20030507,000000,5.33966,5.39159,5.27255,5.34682,2421692.6171935,0
+CMI.US,D,20030508,000000,5.30997,5.36955,5.26499,5.36191,2971467.1507845,0
+CMI.US,D,20030509,000000,5.36191,5.54094,5.36191,5.5186,4100517.1710954,0
+CMI.US,D,20030512,000000,5.54094,5.71282,5.51136,5.70498,4806374.5952061,0
+CMI.US,D,20030513,000000,5.67519,5.71282,5.58543,5.6304,3865054.4804772,0
+CMI.US,D,20030514,000000,5.65285,5.66784,5.53388,5.60082,3010621.8109459,0
+CMI.US,D,20030515,000000,5.60816,5.69028,5.56349,5.68263,3074449.5502437,0
+CMI.US,D,20030516,000000,5.68263,5.68263,5.57064,5.68263,3118430.043445,0
+CMI.US,D,20030519,000000,5.63815,5.65285,5.5036,5.51136,3218194.8807189,0
+CMI.US,D,20030520,000000,5.51136,5.51136,5.33241,5.41414,3965357.10883,0
+CMI.US,D,20030521,000000,5.42903,5.43668,5.35466,5.42903,3312063.4051774,0
+CMI.US,D,20030522,000000,5.48911,5.76457,5.48098,5.75731,5002148.9164898,0
+CMI.US,D,20030523,000000,5.76457,5.9289,5.71282,5.89136,4459879.9870451,0
+CMI.US,D,20030527,000000,5.89136,6.31676,5.85403,6.30177,7535938.8286197,0
+CMI.US,D,20030528,000000,6.30177,6.41367,6.26433,6.30177,7212515.151599,0
+CMI.US,D,20030529,000000,6.30177,6.31676,6.21954,6.23425,5578741.5706739,0
+CMI.US,D,20030530,000000,6.25688,6.47296,6.25688,6.39133,5783098.098738,0
+CMI.US,D,20030602,000000,6.45806,6.69658,6.45806,6.59221,4649756.9750368,0
+CMI.US,D,20030603,000000,6.59221,6.65228,6.54792,6.60014,2349818.4212413,0
+CMI.US,D,20030604,000000,6.70442,7.23368,6.66738,7.23368,12257035.269959,0
+CMI.US,D,20030605,000000,7.1591,7.40517,7.12952,7.40517,9899170.3920634,0
+CMI.US,D,20030606,000000,7.43516,7.65857,7.39018,7.43516,13438649.010728,0
+CMI.US,D,20030609,000000,7.4279,7.4426,7.20419,7.26386,5873742.9381525,0
+CMI.US,D,20030610,000000,7.27111,7.3308,7.13696,7.22644,4671747.2216374,0
+CMI.US,D,20030611,000000,7.22644,7.32334,7.17439,7.28581,7796078.68028,0
+CMI.US,D,20030612,000000,7.28581,7.59871,7.28581,7.51718,5642032.5393693,0
+CMI.US,D,20030613,000000,7.52423,7.56941,7.34558,7.39791,3843599.9840027,0
+CMI.US,D,20030616,000000,7.4426,7.53883,7.4279,7.53883,3331368.7782893,0
+CMI.US,D,20030617,000000,7.59871,7.80067,7.53883,7.77127,4595587.0246771,0
+CMI.US,D,20030618,000000,7.72561,7.72561,7.53188,7.55411,4493136.2934383,0
+CMI.US,D,20030619,000000,7.55411,7.57656,7.28581,7.30855,3878461.499821,0
+CMI.US,D,20030620,000000,7.35333,7.42016,7.30855,7.36833,2629268.7483958,0
+CMI.US,D,20030623,000000,7.34558,7.34558,7.05494,7.06248,5556216.5944238,0
+CMI.US,D,20030624,000000,7.06248,7.13696,6.92824,6.94294,5537441.8690557,0
+CMI.US,D,20030625,000000,6.94294,6.98027,6.84592,6.86836,5190416.6131506,0
+CMI.US,D,20030626,000000,6.84592,6.93539,6.83102,6.876,3914396.5568443,0
+CMI.US,D,20030627,000000,6.89844,6.89844,6.68953,6.68953,5002148.9164898,0
+CMI.US,D,20030630,000000,6.71921,6.79399,6.64484,6.68953,4876640.5203039,0
+CMI.US,D,20030701,000000,6.62229,6.65228,6.38339,6.6372,6737830.3351927,0
+CMI.US,D,20030702,000000,6.68953,6.8611,6.66738,6.84592,5088503.6729906,0
+CMI.US,D,20030703,000000,6.77879,7.0325,6.7639,6.97282,3342097.0470031,0
+CMI.US,D,20030707,000000,7.06248,7.19683,7.06248,7.17439,4713048.9642086,0
+CMI.US,D,20030708,000000,7.16685,7.30119,7.15205,7.22644,3975004.6930039,0
+CMI.US,D,20030709,000000,7.18165,7.22644,7.05494,7.10707,3305087.4282986,0
+CMI.US,D,20030710,000000,7.03956,7.05494,6.80124,6.88345,4744698.0202238,0
+CMI.US,D,20030711,000000,6.92824,7.07729,6.92824,7.0325,2851856.0878905,0
+CMI.US,D,20030714,000000,7.08483,7.1591,7.03956,7.07729,2460850.3387843,0
+CMI.US,D,20030715,000000,7.12952,7.12952,6.84592,6.90559,3287387.2646117,0
+CMI.US,D,20030716,000000,6.91305,6.94294,6.83102,6.84592,1974899.4625853,0
+CMI.US,D,20030717,000000,6.84592,7.13696,6.84592,7.10707,5745549.6684781,0
+CMI.US,D,20030718,000000,7.12207,7.21888,7.11442,7.1891,4663168.0762863,0
+CMI.US,D,20030721,000000,7.1591,7.17439,7.05494,7.07729,2700604.1327927,0
+CMI.US,D,20030722,000000,7.08483,7.08483,6.96528,7.08483,2550418.5755647,0
+CMI.US,D,20030723,000000,7.12207,7.12952,7.00251,7.12952,1671313.8473735,0
+CMI.US,D,20030724,000000,7.24867,7.316,7.06984,7.06984,3888118.2682828,0
+CMI.US,D,20030725,000000,8.51514,8.55346,7.65857,8.42018,26977062.85873,0
+CMI.US,D,20030728,000000,8.37501,8.42018,8.11347,8.27026,7444757.2186026,0
+CMI.US,D,20030729,000000,8.12777,8.19588,8.07731,8.18942,7092367.3181025,0
+CMI.US,D,20030730,000000,8.20146,8.26339,8.15179,8.22616,4985528.4168663,0
+CMI.US,D,20030731,000000,8.25546,8.66527,8.24704,8.63283,5487022.1695781,0
+CMI.US,D,20030801,000000,8.62577,8.83891,8.50181,8.76865,5360440.2321873,0
+CMI.US,D,20030804,000000,8.76865,8.83166,8.64106,8.75944,4514594.8718185,0
+CMI.US,D,20030805,000000,8.83166,8.83166,8.62029,8.62577,3512127.8093747,0
+CMI.US,D,20030806,000000,8.57923,8.69692,8.5703,8.65713,3765290.6636798,0
+CMI.US,D,20030807,000000,8.65713,8.77699,8.63283,8.75404,3353362.0863193,0
+CMI.US,D,20030808,000000,8.75404,8.83166,8.69692,8.78335,2872776.8751919,0
+CMI.US,D,20030811,000000,8.75404,8.80746,8.71975,8.80746,3260567.1030657,0
+CMI.US,D,20030812,000000,8.81589,9.06047,8.73288,9.03177,4344031.4207502,0
+CMI.US,D,20030813,000000,9.00246,9.00246,8.91143,8.95043,2699531.6120642,0
+CMI.US,D,20030814,000000,8.95043,8.97845,8.85812,8.96541,2389510.8724817,0
+CMI.US,D,20030815,000000,9.13788,9.17924,9.06713,9.11427,4071556.0499981,0
+CMI.US,D,20030818,000000,9.13788,9.24892,9.09125,9.23363,6317853.2602249,0
+CMI.US,D,20030819,000000,9.23363,9.33779,9.1859,9.31427,7222168.8586315,0
+CMI.US,D,20030820,000000,9.31427,9.31427,9.24147,9.26352,3062648.7608016,0
+CMI.US,D,20030821,000000,9.12093,9.26352,8.99384,9.23363,8683226.8036963,0
+CMI.US,D,20030822,000000,9.23363,9.31427,9.12858,9.1859,4574667.2578521,0
+CMI.US,D,20030825,000000,9.14269,9.21051,9.03177,9.12093,6015881.0182497,0
+CMI.US,D,20030826,000000,9.12093,9.13788,8.99384,9.09898,3933171.2822125,0
+CMI.US,D,20030827,000000,9.08242,9.25675,9.08242,9.24892,5001072.3138556,0
+CMI.US,D,20030828,000000,9.17924,9.22598,9.06047,9.21815,3794789.5758559,0
+CMI.US,D,20030829,000000,9.21051,9.32212,9.17052,9.29076,2757456.9156881,0
+CMI.US,D,20030902,000000,9.29076,9.32212,9.21815,9.29761,3823756.8198118,0
+CMI.US,D,20030903,000000,9.29761,9.29761,9.04528,9.06047,5028435.3688627,0
+CMI.US,D,20030904,000000,9.06047,9.13788,9.02314,9.09898,4220127.2135131,0
+CMI.US,D,20030905,000000,9.08242,9.08242,8.85812,8.91878,4408390.8282682,0
+CMI.US,D,20030908,000000,8.91143,8.99384,8.75944,8.99384,8710044.9242895,0
+CMI.US,D,20030909,000000,8.99384,9.48577,8.97188,9.27518,12218950.069097,0
+CMI.US,D,20030910,000000,9.23363,9.24147,8.91143,8.95778,7398630.663468,0
+CMI.US,D,20030911,000000,8.95778,8.99384,8.7266,8.9029,4648685.4747849,0
+CMI.US,D,20030912,000000,8.92623,8.95778,8.83891,8.93533,3626372.1867209,0
+CMI.US,D,20030915,000000,8.97188,8.98639,8.85812,8.97188,3490131.4399156,0
+CMI.US,D,20030916,000000,8.91878,8.99384,8.91878,8.99384,3890260.2483104,0
+CMI.US,D,20030917,000000,8.98639,8.98639,8.78335,8.81589,4615432.2298209,0
+CMI.US,D,20030918,000000,8.84537,8.93533,8.78335,8.91878,4233001.5441601,0
+CMI.US,D,20030919,000000,8.92623,8.96541,8.88889,8.91878,2300475.3243979,0
+CMI.US,D,20030922,000000,8.83166,8.83891,8.70515,8.80746,4257671.5618671,0
+CMI.US,D,20030923,000000,8.85812,9.11427,8.83891,9.06047,3293822.3889824,0
+CMI.US,D,20030924,000000,9.13788,9.13788,8.86665,8.87498,4811202.4691988,0
+CMI.US,D,20030925,000000,8.88056,8.88056,8.66527,8.6734,6159091.6190752,0
+CMI.US,D,20030926,000000,8.71259,8.71259,8.45742,8.48045,4457200.2159386,0
+CMI.US,D,20030929,000000,8.47241,8.50181,8.28671,8.44223,5206506.4650302,0
+CMI.US,D,20030930,000000,8.39716,8.39716,8.1654,8.28671,3558789.0941589,0
+CMI.US,D,20031001,000000,8.28671,8.54513,8.28671,8.50181,5071340.2799062,0
+CMI.US,D,20031002,000000,8.50181,8.79167,8.50181,8.74856,6510411.0397997,0
+CMI.US,D,20031003,000000,8.86665,9.09898,8.83166,8.99384,5149648.5797526,0
+CMI.US,D,20031006,000000,9.11427,9.26842,9.09898,9.23363,5301981.2193903,0
+CMI.US,D,20031007,000000,9.23363,9.41717,9.09898,9.41717,4877713.0410323,0
+CMI.US,D,20031008,000000,9.43285,9.64941,9.40346,9.46421,4246408.5635039,0
+CMI.US,D,20031009,000000,9.45833,9.65529,9.44265,9.47204,2903348.3080965,0
+CMI.US,D,20031010,000000,9.47204,9.54358,9.41717,9.47204,1249731.5629805,0
+CMI.US,D,20031013,000000,9.47891,9.58278,9.47204,9.5524,2336405.279039,0
+CMI.US,D,20031014,000000,9.5524,9.60825,9.47891,9.57493,1845096.90158,0
+CMI.US,D,20031015,000000,9.62883,9.74545,9.54358,9.74545,2885115.455713,0
+CMI.US,D,20031016,000000,9.75426,9.75426,9.43285,9.49361,4171318.8463192,0
+CMI.US,D,20031017,000000,9.50046,9.50046,9.36131,9.3966,2570802.5922637,0
+CMI.US,D,20031020,000000,9.43285,9.43285,9.30634,9.33779,2569195.3418857,0
+CMI.US,D,20031021,000000,9.34662,9.36131,9.26842,9.27518,2292425.8063142,0
+CMI.US,D,20031022,000000,9.23363,9.23363,9.10751,9.12093,2838985.8391491,0
+CMI.US,D,20031023,000000,9.10751,9.10751,9.03177,9.08242,3639243.4559387,0
+CMI.US,D,20031024,000000,9.0395,9.0395,8.91878,8.98639,3159198.076843,0
+CMI.US,D,20031027,000000,9.06713,9.26352,9.04528,9.17052,2267755.7886071,0
+CMI.US,D,20031028,000000,8.6004,8.7421,8.48045,8.64106,21920206.200802,0
+CMI.US,D,20031029,000000,8.64106,8.91143,8.62577,8.86665,5367414.1681133,0
+CMI.US,D,20031030,000000,8.9029,8.91878,8.7421,8.80746,2907104.6818371,0
+CMI.US,D,20031031,000000,8.81589,8.94082,8.74856,8.83891,2850249.8579889,0
+CMI.US,D,20031103,000000,8.83891,8.88056,8.75944,8.82412,3194055.5107556,0
+CMI.US,D,20031104,000000,8.82412,8.89556,8.79167,8.85812,2316563.1353246,0
+CMI.US,D,20031105,000000,8.83891,8.85812,8.65713,8.7266,2907104.6818371,0
+CMI.US,D,20031106,000000,8.69692,8.73288,8.59392,8.71975,3155978.4737047,0
+CMI.US,D,20031107,000000,8.75944,8.77699,8.53817,8.54513,3452052.3619118,0
+CMI.US,D,20031110,000000,8.5703,8.5703,8.36805,8.38903,4419120.1174585,0
+CMI.US,D,20031111,000000,8.38206,8.38903,8.33837,8.33837,1868699.5009408,0
+CMI.US,D,20031112,000000,8.33837,8.60559,8.32239,8.60559,3774409.6410627,0
+CMI.US,D,20031113,000000,8.57923,8.60559,8.4636,8.53817,2384147.248363,0
+CMI.US,D,20031114,000000,8.53817,8.58668,8.37501,8.41225,2113279.127989,0
+CMI.US,D,20031117,000000,8.41225,8.41225,8.19588,8.24704,2541302.6596112,0
+CMI.US,D,20031118,000000,8.28671,8.32239,8.15972,8.1654,1920193.7620997,0
+CMI.US,D,20031119,000000,8.20146,8.28671,8.12101,8.25546,2116499.7516036,0
+CMI.US,D,20031120,000000,8.24704,8.29377,8.1362,8.2095,2638922.4554282,0
+CMI.US,D,20031121,000000,8.25546,8.25546,8.15179,8.1654,3238041.1063391,0
+CMI.US,D,20031124,000000,8.18942,8.6004,8.18942,8.52248,9079603.3202561,0
+CMI.US,D,20031125,000000,8.60559,8.61304,8.48045,8.56217,5467717.8169424,0
+CMI.US,D,20031126,000000,8.56217,8.62577,8.53004,8.6004,3353897.8364453,0
+CMI.US,D,20031128,000000,8.6004,8.688,8.59392,8.65713,769684.14293206,0
+CMI.US,D,20031201,000000,8.68074,8.80746,8.6734,8.80746,2674321.7623254,0
+CMI.US,D,20031202,000000,8.75944,8.75944,8.60559,8.63283,3112529.6487239,0
+CMI.US,D,20031203,000000,8.64106,8.7421,8.59392,8.63283,1523819.2864928,0
+CMI.US,D,20031204,000000,8.61304,8.64891,8.56217,8.64891,2710795.630904,0
+CMI.US,D,20031205,000000,8.64891,8.66527,8.51514,8.52248,4502794.0823764,0
+CMI.US,D,20031208,000000,8.52248,8.61304,8.49397,8.60559,1206289.8813346,0
+CMI.US,D,20031209,000000,8.688,8.73288,8.6004,8.61304,2373958.811681,0
+CMI.US,D,20031210,000000,8.68074,8.68074,8.42724,8.44223,1580675.1308174,0
+CMI.US,D,20031211,000000,8.43419,8.71259,8.43419,8.688,2363226.4610616,0
+CMI.US,D,20031212,000000,8.71259,8.78335,8.66527,8.78335,1651470.6831826,0
+CMI.US,D,20031215,000000,8.9029,8.91143,8.79167,8.80746,3428445.6806453,0
+CMI.US,D,20031216,000000,8.76865,8.81589,8.74856,8.80746,2239326.3357301,0
+CMI.US,D,20031217,000000,8.80746,8.96541,8.75944,8.95778,2387363.7900719,0
+CMI.US,D,20031218,000000,8.99384,9.29761,8.97845,9.27518,4491529.0430602,0
+CMI.US,D,20031219,000000,9.27518,9.34662,9.26352,9.31427,4344567.1708761,0
+CMI.US,D,20031222,000000,9.29076,9.29761,9.17924,9.24147,2661449.4726312,0
+CMI.US,D,20031223,000000,9.13788,9.27518,9.13788,9.27518,1457307.6941828,0
+CMI.US,D,20031224,000000,9.25675,9.25675,9.17052,9.21051,533148.93158544,0
+CMI.US,D,20031226,000000,9.23363,9.28399,9.1859,9.21815,456982.6117666,0
+CMI.US,D,20031229,000000,9.22598,9.27518,9.21815,9.26842,1713151.3400707,0
+CMI.US,D,20031230,000000,9.26842,9.26842,9.15044,9.21815,1922871.4922533,0
+CMI.US,D,20031231,000000,9.19404,9.23363,9.12093,9.12093,2206070.0293369,0
+CMI.US,D,20040102,000000,9.11427,9.21051,9.06713,9.09125,2361618.1902071,0
+CMI.US,D,20040105,000000,9.27518,9.51614,9.24892,9.50046,4309693.4093406,0
+CMI.US,D,20040106,000000,9.3966,9.83071,9.38778,9.78366,5931134.5326033,0
+CMI.US,D,20040107,000000,9.78366,9.91789,9.73859,9.91789,3872563.1460527,0
+CMI.US,D,20040108,000000,9.93458,9.98449,9.81698,9.865,3626372.1867209,0
+CMI.US,D,20040109,000000,9.865,9.865,9.66412,9.67098,2052674.0532586,0
+CMI.US,D,20040112,000000,9.65529,9.73859,9.49361,9.621,2191055.7596152,0
+CMI.US,D,20040113,000000,9.64941,9.76211,9.55926,9.62883,1047521.0968499,0
+CMI.US,D,20040114,000000,9.64255,9.81698,9.621,9.78366,1603735.8571936,0
+CMI.US,D,20040115,000000,9.74545,9.78366,9.57493,9.76897,1097941.8168039,0
+CMI.US,D,20040116,000000,9.83659,9.8954,9.79052,9.8954,1124760.9578736,0
+CMI.US,D,20040120,000000,9.73859,9.85618,9.64941,9.66412,1375778.7707217,0
+CMI.US,D,20040121,000000,9.64255,9.82384,9.59944,9.78366,1988307.5024056,0
+CMI.US,D,20040122,000000,9.83659,10.0972,9.83659,10.0306,4342952.7771631,0
+CMI.US,D,20040123,000000,10.0306,10.0393,9.61413,9.66412,3172606.1166632,0
+CMI.US,D,20040126,000000,9.65529,9.88069,9.59944,9.84933,1712615.5899447,0
+CMI.US,D,20040127,000000,9.83659,10.2384,9.83071,10.0306,5964393.9004258,0
+CMI.US,D,20040128,000000,10.0306,10.2461,9.70233,9.71115,3830188.8827532,0
+CMI.US,D,20040129,000000,9.75426,9.81698,9.37405,9.46421,3857008.0238229,0
+CMI.US,D,20040130,000000,9.46421,9.5524,9.30634,9.45833,4328473.2370909,0
+CMI.US,D,20040202,000000,9.44265,9.44265,9.21051,9.29076,5809918.2602841,0
+CMI.US,D,20040203,000000,9.29076,9.3672,9.00246,9.25675,8793720.9301604,0
+CMI.US,D,20040204,000000,9.21051,9.26352,9.0395,9.08242,4023814.0806742,0
+CMI.US,D,20040205,000000,9.12858,9.29076,9.10751,9.25675,2775154.0179456,0
+CMI.US,D,20040206,000000,9.21051,9.41717,9.17924,9.41717,3578097.5287002,0
+CMI.US,D,20040209,000000,9.41031,9.41031,9.31427,9.36131,2186761.5947956,0
+CMI.US,D,20040210,000000,9.3672,9.50046,9.35446,9.44265,1704569.1332903,0
+CMI.US,D,20040211,000000,9.41717,9.73173,9.41717,9.67098,2413109.3899366,0
+CMI.US,D,20040212,000000,9.621,9.77778,9.621,9.71997,1949149.7808149,0
+CMI.US,D,20040213,000000,9.97774,9.97774,9.60825,9.64255,3422011.5767511,0
+CMI.US,D,20040217,000000,9.76897,9.88849,9.75426,9.83071,1798970.3464455,0
+CMI.US,D,20040218,000000,9.76897,9.79836,9.58278,9.65529,1948615.0511652,0
+CMI.US,D,20040219,000000,9.6945,9.75426,9.52987,9.57493,2509118.8739464,0
+CMI.US,D,20040220,000000,9.57493,9.57493,9.33779,9.44265,2372342.3770151,0
+CMI.US,D,20040223,000000,9.44265,9.44265,9.19404,9.21051,2835768.2769638,0
+CMI.US,D,20040224,000000,9.13788,9.21815,8.97188,9.09125,3892410.3921494,0
+CMI.US,D,20040225,000000,9.15808,9.21815,9.06047,9.1859,2502151.0608791,0
+CMI.US,D,20040226,000000,9.17924,9.3672,9.17924,9.34662,3344241.0679836,0
+CMI.US,D,20040227,000000,9.3966,9.3966,9.17924,9.21051,4383186.0809116,0
+CMI.US,D,20040301,000000,9.21051,9.58278,9.21051,9.57493,3023491.0392108,0
+CMI.US,D,20040302,000000,9.60825,9.98449,9.60825,9.8728,5961711.06789,0
+CMI.US,D,20040303,000000,9.83071,9.83071,9.67098,9.77778,2076809.3413162,0
+CMI.US,D,20040304,000000,9.76211,9.84344,9.65529,9.79052,1432633.5945699,0
+CMI.US,D,20040305,000000,9.73859,9.9032,9.6945,9.88849,1240075.8149952,0
+CMI.US,D,20040308,000000,9.99046,10.0757,9.92678,9.94335,3422011.5767511,0
+CMI.US,D,20040309,000000,9.93458,10.0463,9.76897,9.78366,2638384.6643494,0
+CMI.US,D,20040310,000000,9.78366,9.83071,9.37895,9.44265,3807125.0949478,0
+CMI.US,D,20040311,000000,9.44265,9.52987,9.34662,9.37405,3943901.5918791,0
+CMI.US,D,20040312,000000,9.60825,10.0541,9.58278,10.0541,4526924.2680517,0
+CMI.US,D,20040315,000000,10.0052,10.061,9.79052,9.79052,4138602.3719577,0
+CMI.US,D,20040316,000000,9.80718,9.95905,9.73173,9.8954,2869020.5014514,0
+CMI.US,D,20040317,000000,9.9032,10.2863,9.88849,10.2295,3018668.2676004,0
+CMI.US,D,20040318,000000,10.2295,10.4608,10.0972,10.4608,3312598.1348269,0
+CMI.US,D,20040319,000000,10.4549,10.5726,10.3668,10.3668,3096981.6698289,0
+CMI.US,D,20040322,000000,10.4481,10.4843,10.061,10.0835,3577021.9465424,0
+CMI.US,D,20040323,000000,10.1727,10.3284,10.1403,10.2384,2513408.9568602,0
+CMI.US,D,20040324,000000,10.212,10.2227,10.0678,10.0914,3426303.7006177,0
+CMI.US,D,20040325,000000,10.0972,10.2785,10.0757,10.212,2963961.5466382,0
+CMI.US,D,20040326,000000,10.2541,10.5726,10.2541,10.4941,2197491.9044623,0
+CMI.US,D,20040329,000000,10.6048,10.8734,10.6048,10.7381,3253061.4989194,0
+CMI.US,D,20040330,000000,10.6215,10.8734,10.5803,10.8587,1560293.1550714,0
+CMI.US,D,20040331,000000,10.8263,10.9674,10.8008,10.8958,2314956.905423,0
+CMI.US,D,20040401,000000,10.9048,11.0802,10.8674,10.9909,2152970.5587529,0
+CMI.US,D,20040402,000000,11.0958,11.1821,11.0155,11.133,2884577.664634,0
+CMI.US,D,20040405,000000,11.0526,11.1879,11.0526,11.1879,4049031.073748,0
+CMI.US,D,20040406,000000,11.6965,12.1326,11.3721,11.9631,19408404.494319,0
+CMI.US,D,20040407,000000,11.9797,12.2139,11.8366,11.9708,6187520.0514758,0
+CMI.US,D,20040408,000000,11.9552,12.0658,11.77,11.8797,3723455.2119355,0
+CMI.US,D,20040412,000000,11.8797,12.1052,11.8797,12.0267,2854540.961379,0
+CMI.US,D,20040413,000000,12.0267,12.0885,11.8131,11.872,4664236.5151091,0
+CMI.US,D,20040414,000000,11.7456,11.872,11.5583,11.77,5215092.7537163,0
+CMI.US,D,20040415,000000,11.77,11.9708,11.77,11.864,3249844.9572105,0
+CMI.US,D,20040416,000000,12.0424,12.2913,11.9238,12.254,4613280.0450291,0
+CMI.US,D,20040419,000000,12.254,12.3853,12.1326,12.2992,2694160.8446106,0
+CMI.US,D,20040420,000000,12.2992,12.3354,11.9327,11.9327,2537010.5357446,0
+CMI.US,D,20040421,000000,11.9395,12.1286,11.7376,12.0982,2690413.6551578,0
+CMI.US,D,20040422,000000,12.3432,12.4247,11.8934,12.0062,6051820.1571786,0
+CMI.US,D,20040423,000000,12.0062,12.0591,11.7132,11.7456,5583570.465143,0
+CMI.US,D,20040426,000000,11.6024,11.77,11.5583,11.6916,5202751.111766,0
+CMI.US,D,20040427,000000,11.5161,11.8366,11.5161,11.6798,3966428.6090821,0
+CMI.US,D,20040428,000000,11.6348,11.6524,11.334,11.4114,3655871.0988971,0
+CMI.US,D,20040429,000000,11.475,11.475,11.0155,11.2133,2490883.9806099,0
+CMI.US,D,20040430,000000,11.2133,11.2869,11.0232,11.1507,4010945.8728858,0
+CMI.US,D,20040503,000000,11.1507,11.5388,11.1507,11.4114,4543021.2632662,0
+CMI.US,D,20040504,000000,11.3721,11.5308,11.3133,11.4328,3817857.4455672,0
+CMI.US,D,20040505,000000,11.4408,11.5388,11.4025,11.4829,2624439.8539266,0
+CMI.US,D,20040506,000000,11.4408,11.4408,11.0802,11.1183,3527147.1814787,0
+CMI.US,D,20040507,000000,11.0802,11.1879,10.8782,10.8958,3589360.5270635,0
+CMI.US,D,20040510,000000,10.5803,10.5803,10.1727,10.3608,9685693.8661401,0
+CMI.US,D,20040511,000000,10.3521,10.3815,10.2168,10.2992,6766793.4972429,0
+CMI.US,D,20040512,000000,10.2863,10.2932,9.94335,10.1403,6162308.1607841,0
+CMI.US,D,20040513,000000,10.1403,10.4549,10.0914,10.3745,4273228.72505,0
+CMI.US,D,20040514,000000,10.3521,10.8145,10.212,10.7548,11348430.609115,0
+CMI.US,D,20040517,000000,10.6284,10.6284,10.4392,10.5176,4831051.7562481,0
+CMI.US,D,20040518,000000,10.5176,10.794,10.5176,10.7107,4794038.0556379,0
+CMI.US,D,20040519,000000,10.8587,11.1654,10.6716,10.695,7322465.3641256,0
+CMI.US,D,20040520,000000,10.4118,10.5726,10.3284,10.5294,7298867.8671469,0
+CMI.US,D,20040521,000000,10.5294,10.5294,10.0306,10.1963,9399809.4350913,0
+CMI.US,D,20040524,000000,10.2227,10.5176,10.2227,10.3668,6676685.4284306,0
+CMI.US,D,20040525,000000,10.3668,10.6479,10.2932,10.6284,3471360.7964531,0
+CMI.US,D,20040526,000000,10.6342,10.746,10.6215,10.695,2420089.4487212,0
+CMI.US,D,20040527,000000,10.7381,10.9831,10.7381,10.8881,4291464.6388628,0
+CMI.US,D,20040528,000000,10.8674,10.8674,10.794,10.8587,2338551.3409723,0
+CMI.US,D,20040601,000000,10.841,11.0526,10.841,10.9998,3405388.0156985,0
+CMI.US,D,20040602,000000,11.0449,11.1654,10.9586,11.1183,3198885.4257011,0
+CMI.US,D,20040603,000000,11.1183,11.133,10.9909,10.9998,2834693.7152825,0
+CMI.US,D,20040604,000000,11.0449,11.133,11.0155,11.0879,3322252.8623358,0
+CMI.US,D,20040607,000000,11.133,11.4996,11.133,11.4328,4656197.2017897,0
+CMI.US,D,20040608,000000,11.3947,11.4829,11.3408,11.475,3094827.4440842,0
+CMI.US,D,20040609,000000,11.475,11.5388,11.4408,11.4525,4967825.1917502,0
+CMI.US,D,20040610,000000,11.4613,11.5388,11.4613,11.4996,2591721.3386123,0
+CMI.US,D,20040614,000000,11.475,11.475,11.236,11.2986,1832756.2801062,0
+CMI.US,D,20040615,000000,11.3721,11.5946,11.3721,11.4692,1907319.4314526,0
+CMI.US,D,20040616,000000,11.4692,11.4692,11.2928,11.3663,1982408.128161,0
+CMI.US,D,20040617,000000,11.3947,11.475,11.2986,11.4114,2626046.0838283,0
+CMI.US,D,20040618,000000,11.4692,11.5388,11.4191,11.475,2055895.6973497,0
+CMI.US,D,20040621,000000,11.4692,11.5799,11.4191,11.4408,1300685.9921077,0
+CMI.US,D,20040622,000000,11.4191,11.5799,11.3663,11.5583,2444754.3640462,0
+CMI.US,D,20040623,000000,11.5583,11.7229,11.5583,11.7053,1853141.3172816,0
+CMI.US,D,20040624,000000,11.7053,11.7759,11.6916,11.7456,1787173.638909,0
+CMI.US,D,20040625,000000,11.7456,11.8797,11.7456,11.8366,1965786.6080611,0
+CMI.US,D,20040628,000000,11.872,11.9327,11.7229,11.7847,2729567.2948428,0
+CMI.US,D,20040629,000000,11.7847,11.7915,11.6916,11.7309,2045165.3876831,0
+CMI.US,D,20040630,000000,11.7229,11.7543,11.5388,11.6524,4715723.632933,0
+CMI.US,D,20040701,000000,11.6524,11.7053,11.4829,11.5084,6565653.5108878,0
+CMI.US,D,20040702,000000,11.475,11.4996,11.228,11.2928,4215840.1920286,0
+CMI.US,D,20040706,000000,11.2928,11.2928,11.0879,11.1105,3784062.3276186,0
+CMI.US,D,20040707,000000,11.0958,11.2133,11.0958,11.1262,2247909.5629869,0
+CMI.US,D,20040708,000000,11.1262,11.2133,11.0155,11.0449,2613712.6056893,0
+CMI.US,D,20040709,000000,11.1105,11.2781,11.1105,11.2076,2632485.2901047,0
+CMI.US,D,20040712,000000,11.2213,11.4191,11.2026,11.3584,2729567.2948428,0
+CMI.US,D,20040713,000000,11.3947,11.5084,11.3947,11.4408,2163165.1182935,0
+CMI.US,D,20040714,000000,11.5161,11.7759,11.475,11.5799,4042590.8469951,0
+CMI.US,D,20040715,000000,11.674,12.1209,11.674,11.9865,6369880.2100806,0
+CMI.US,D,20040716,000000,11.9865,12.1119,11.8435,11.8857,3131302.3331392,0
+CMI.US,D,20040719,000000,11.9013,11.9013,11.6916,11.7132,3503544.582118,0
+CMI.US,D,20040720,000000,11.7053,11.7974,11.674,11.7456,2993457.3973851,0
+CMI.US,D,20040721,000000,11.7847,11.9474,11.4996,11.5505,3199425.2577329,0
+CMI.US,D,20040722,000000,11.3947,11.5652,11.1418,11.5583,4587002.7769439,0
+CMI.US,D,20040723,000000,12.2913,12.7549,11.8934,12.1052,22419025.284789,0
+CMI.US,D,20040726,000000,12.1463,12.7616,12.1463,12.5745,10475766.107677,0
+CMI.US,D,20040727,000000,12.5745,13.0507,12.551,12.9323,8712193.0271758,0
+CMI.US,D,20040728,000000,12.5882,12.9233,12.5882,12.8352,7101487.3159619,0
+CMI.US,D,20040729,000000,12.8783,13.1007,12.8705,13.087,4776337.8919511,0
+CMI.US,D,20040730,000000,13.036,13.0644,12.8479,12.946,3990027.126537,0
+CMI.US,D,20040802,000000,12.9086,13.0507,12.7745,13.0233,3054607.4065293,0
+CMI.US,D,20040803,000000,13.0507,13.1694,12.8959,12.8959,9518356.1410685,0
+CMI.US,D,20040804,000000,12.8959,12.9607,12.7666,12.8567,4155763.7240893,0
+CMI.US,D,20040805,000000,12.8881,12.9323,12.4247,12.4247,4918475.9720482,0
+CMI.US,D,20040806,000000,12.4247,12.5344,12.1463,12.2462,5719809.1709955,0
+CMI.US,D,20040809,000000,12.2462,12.4247,12.2002,12.2139,2829332.1321166,0
+CMI.US,D,20040810,000000,12.3569,12.7745,12.3354,12.7156,5254238.2295898,0
+CMI.US,D,20040811,000000,12.6706,12.7,12.507,12.6392,4709831.4020233,0
+CMI.US,D,20040812,000000,12.6333,12.6333,12.4403,12.4775,3241258.6685244,0
+CMI.US,D,20040813,000000,12.4912,12.5824,12.1286,12.1845,5205968.6739513,0
+CMI.US,D,20040816,000000,12.1796,12.5128,12.1718,12.4853,3019740.7883288,0
+CMI.US,D,20040817,000000,12.5422,12.647,12.3766,12.4247,2665200.7439897,0
+CMI.US,D,20040818,000000,12.41,12.5422,12.3207,12.507,3016522.205667,0
+CMI.US,D,20040819,000000,12.5275,12.5422,12.2688,12.4177,3300257.513353,0
+CMI.US,D,20040820,000000,12.4247,12.7156,12.4247,12.6559,3619935.0213974,0
+CMI.US,D,20040823,000000,12.6764,12.7616,12.5882,12.6853,3326006.1746471,0
+CMI.US,D,20040824,000000,12.7382,12.8048,12.6333,12.7156,2039798.7021353,0
+CMI.US,D,20040825,000000,12.7088,12.8636,12.6039,12.8479,1870844.5423977,0
+CMI.US,D,20040826,000000,12.7225,12.8636,12.7156,12.796,1436388.9478341,0
+CMI.US,D,20040827,000000,12.796,12.8636,12.7284,12.8126,1227742.3368564,0
+CMI.US,D,20040830,000000,12.7666,12.7891,12.5598,12.5598,1781808.9943139,0
+CMI.US,D,20040831,000000,12.6627,12.7284,12.4177,12.5422,3045487.4086701,0
+CMI.US,D,20040901,000000,12.5422,12.842,12.5422,12.8195,2222700.7337246,0
+CMI.US,D,20040902,000000,12.8479,13.2742,12.7813,13.2056,4427163.5126835,0
+CMI.US,D,20040903,000000,13.1929,13.3193,13.1262,13.237,3828579.5914223,0
+CMI.US,D,20040907,000000,13.2829,13.5143,13.2829,13.5054,4136452.2281187,0
+CMI.US,D,20040908,000000,13.4603,13.4603,13.2742,13.2909,2024780.3505076,0
+CMI.US,D,20040909,000000,13.333,13.4526,13.3193,13.3477,3081421.4452169,0
+CMI.US,D,20040910,000000,13.3477,13.3477,13.1929,13.2909,1911608.49389,0
+CMI.US,D,20040913,000000,13.1419,13.2017,12.9607,13.1184,6112963.0229879,0
+CMI.US,D,20040914,000000,13.1184,13.2017,13.036,13.1007,2506976.8939188,0
+CMI.US,D,20040915,000000,13.1007,13.1007,12.946,12.9821,2801437.4088894,0
+CMI.US,D,20040916,000000,12.9821,13.1419,12.9821,13.1007,2541302.6596112,0
+CMI.US,D,20040917,000000,13.1419,13.3114,13.1262,13.237,2991316.4378339,0
+CMI.US,D,20040920,000000,13.237,13.4887,13.237,13.3418,2872239.084113,0
+CMI.US,D,20040921,000000,13.378,13.5515,13.378,13.4849,2239862.0858561,0
+CMI.US,D,20040922,000000,13.4673,13.6554,13.333,13.5877,4375139.6242572,0
+CMI.US,D,20040923,000000,13.5877,13.5877,13.4173,13.4603,1814523.4277225,0
+CMI.US,D,20040924,000000,13.4526,13.4603,13.2017,13.3722,2392192.684541,0
+CMI.US,D,20040927,000000,13.3193,13.333,13.0733,13.1772,1875134.6253115,0
+CMI.US,D,20040928,000000,13.1929,13.5143,13.1331,13.4526,2133665.1856409,0
+CMI.US,D,20040929,000000,13.5054,13.7367,13.477,13.6251,3873637.7077341,0
+CMI.US,D,20040930,000000,13.6554,13.8337,13.6113,13.7739,2155654.411765,0
+CMI.US,D,20041001,000000,13.7367,14.0876,13.7074,14.0337,3556107.2820996,0
+CMI.US,D,20041004,000000,14.0415,14.2815,13.9621,14.0013,4056007.0506268,0
+CMI.US,D,20041005,000000,14.0062,14.014,13.9356,13.9837,2278478.9549387,0
+CMI.US,D,20041006,000000,13.9935,14.0699,13.97,14.0013,1690086.5317888,0
+CMI.US,D,20041007,000000,14.0013,14.0337,13.7279,13.7739,1866552.4185311,0
+CMI.US,D,20041008,000000,13.7573,13.7661,13.5957,13.6622,1587106.1732824,0
+CMI.US,D,20041011,000000,13.7494,13.8661,13.7367,13.7985,1188044.7832339,0
+CMI.US,D,20041012,000000,13.7436,13.8788,13.6475,13.8112,2622832.6035487,0
+CMI.US,D,20041013,000000,13.8416,13.8583,13.477,13.5653,2655543.9755279,0
+CMI.US,D,20041014,000000,13.5388,13.5388,13.2428,13.3555,3802835.0120339,0
+CMI.US,D,20041015,000000,13.3555,13.6024,13.3477,13.477,2443146.0931917,0
+CMI.US,D,20041018,000000,13.4887,13.6113,13.3114,13.5957,2240935.627061,0
+CMI.US,D,20041019,000000,13.6388,13.9778,13.6113,13.7279,4377822.456793,0
+CMI.US,D,20041020,000000,14.1836,14.3482,13.3869,13.5563,12834705.547253,0
+CMI.US,D,20041021,000000,13.333,13.3722,12.5422,12.6333,16106533.60773,0
+CMI.US,D,20041022,000000,12.6764,12.8352,12.3276,12.3491,7409898.7642135,0
+CMI.US,D,20041025,000000,12.3706,12.6559,12.254,12.6039,5633455.4349711,0
+CMI.US,D,20041026,000000,12.5961,12.9233,12.4912,12.8636,6485737.9606633,0
+CMI.US,D,20041027,000000,12.8636,13.087,12.6627,13.0145,5903779.6414076,0
+CMI.US,D,20041028,000000,12.9821,13.0145,12.842,12.8959,4517277.7043543,0
+CMI.US,D,20041029,000000,12.8959,13.1694,12.7616,13.0644,4139673.8722098,0
+CMI.US,D,20041101,000000,13.0644,13.1262,12.939,13.0507,3601695.0256788,0
+CMI.US,D,20041102,000000,13.1184,13.237,12.7666,12.9821,9160057.6820359,0
+CMI.US,D,20041103,000000,13.185,13.2909,13.1184,13.2056,4408390.8282682,0
+CMI.US,D,20041104,000000,13.237,13.8788,13.2301,13.819,7291895.972174,0
+CMI.US,D,20041105,000000,13.9229,14.0062,13.7494,13.8504,4541411.9719354,0
+CMI.US,D,20041108,000000,13.8837,13.8837,13.6936,13.7142,3039048.2023937,0
+CMI.US,D,20041109,000000,13.7142,13.97,13.5957,13.9356,3210690.2970491,0
+CMI.US,D,20041110,000000,13.9837,14.12,13.8837,14.019,3220337.8812229,0
+CMI.US,D,20041111,000000,14.0337,14.2159,14.0013,14.1679,2156728.9734463,0
+CMI.US,D,20041112,000000,14.1337,14.2737,14.112,14.2737,2241470.3567106,0
+CMI.US,D,20041115,000000,14.1679,14.4227,14.1679,14.2737,2967171.9654886,0
+CMI.US,D,20041116,000000,14.2355,14.3051,14.1404,14.2737,3239115.6680203,0
+CMI.US,D,20041117,000000,14.3707,14.7,14.3482,14.5814,3586141.9444017,0
+CMI.US,D,20041118,000000,14.5559,14.6588,14.4756,14.5814,1940036.9262907,0
+CMI.US,D,20041119,000000,14.5814,14.5873,14.3394,14.3482,1791461.68087,0
+CMI.US,D,20041122,000000,14.3639,14.8068,14.3639,14.7794,3332442.3194943,0
+CMI.US,D,20041123,000000,14.8725,14.8725,14.4756,14.6834,2589573.2357262,0
+CMI.US,D,20041124,000000,14.6834,14.9146,14.6186,14.9146,1958268.7581977,0
+CMI.US,D,20041126,000000,14.9019,14.9019,14.7794,14.8499,1003542.6446015,0
+CMI.US,D,20041129,000000,14.9019,14.9146,14.5432,14.8725,2408817.2660701,0
+CMI.US,D,20041130,000000,14.9078,14.9146,14.798,14.8499,2879214.0405154,0
+CMI.US,D,20041201,000000,14.8499,14.9146,14.7147,14.8411,3139885.5603961,0
+CMI.US,D,20041202,000000,14.8411,15.2351,14.7303,14.746,6481448.898226,0
+CMI.US,D,20041203,000000,14.746,14.895,14.651,14.895,2698457.050383,0
+CMI.US,D,20041206,000000,14.8235,14.8235,14.4392,14.4893,6463210.9434602,0
+CMI.US,D,20041207,000000,14.5873,14.651,14.2668,14.3119,4580030.8819708,0
+CMI.US,D,20041208,000000,14.3561,14.4392,14.3119,14.3707,2274190.9129778,0
+CMI.US,D,20041209,000000,14.3119,14.4392,14.1836,14.3913,3369985.647372,0
+CMI.US,D,20041210,000000,14.3561,14.5099,14.3394,14.4549,2246299.2511797,0
+CMI.US,D,20041213,000000,14.4549,14.5432,14.3639,14.5265,3314743.1762838,0
+CMI.US,D,20041214,000000,14.5432,14.798,14.5099,14.7382,4223881.5463008,0
+CMI.US,D,20041215,000000,14.8068,15.384,14.7794,15.3007,5103517.9427124,0
+CMI.US,D,20041216,000000,15.2586,15.3772,15.1616,15.2213,7265609.5198009,0
+CMI.US,D,20041217,000000,15.1146,15.3575,15.1076,15.2498,4045809.4296569,0
+CMI.US,D,20041220,000000,15.2498,15.4124,15.1616,15.3575,2800901.6587633,0
+CMI.US,D,20041221,000000,15.3918,15.5192,15.2086,15.4967,2244693.0212781,0
+CMI.US,D,20041222,000000,15.4192,15.6486,15.4192,15.6084,1869769.9807164,0
+CMI.US,D,20041223,000000,15.6084,15.6486,15.4888,15.5065,892513.78848787,0
+CMI.US,D,20041227,000000,15.4888,15.5555,15.287,15.3918,2226454.046036,0
+CMI.US,D,20041228,000000,15.3918,15.7505,15.3918,15.7426,1276013.9334478,0
+CMI.US,D,20041229,000000,15.6633,15.7583,15.5927,15.725,1044841.3257434,0
+CMI.US,D,20041230,000000,15.725,15.7907,15.5261,15.6232,1390256.269841,0
+CMI.US,D,20041231,000000,15.579,15.7907,15.5711,15.6232,861939.29415399,0
+CMI.US,D,20050103,000000,15.677,15.775,15.287,15.3428,2742974.3141866,0
+CMI.US,D,20050104,000000,15.3918,15.5261,14.8588,14.9802,4082280.2368061,0
+CMI.US,D,20050105,000000,14.7754,14.798,14.2434,14.3325,10157699.931917,0
+CMI.US,D,20050106,000000,14.3561,14.3981,14.2355,14.2668,5314318.7794348,0
+CMI.US,D,20050107,000000,14.2668,14.2668,13.8661,13.9935,9619726.1877675,0
+CMI.US,D,20050110,000000,13.9778,13.9837,13.7661,13.8504,7201248.07133,0
+CMI.US,D,20050111,000000,13.8583,14.12,13.8416,14.0337,6050743.5545445,0
+CMI.US,D,20050112,000000,14.1601,14.1836,14.014,14.0876,6036260.9530429,0
+CMI.US,D,20050113,000000,14.1337,14.2277,14.0013,14.0876,3842524.4018449,0
+CMI.US,D,20050114,000000,14.1404,14.2904,14.1277,14.2434,2866341.7508213,0
+CMI.US,D,20050118,000000,14.2434,14.4325,14.0337,14.3913,3003112.124894,0
+CMI.US,D,20050119,000000,14.3561,14.503,14.3257,14.3482,1981870.3370821,0
+CMI.US,D,20050120,000000,14.3188,14.3188,14.0474,14.112,2953233.2779246,0
+CMI.US,D,20050121,000000,14.2434,14.2434,13.8837,13.9356,2902817.6603526,0
+CMI.US,D,20050124,000000,13.9445,14.019,13.7367,13.7828,2741367.0638086,0
+CMI.US,D,20050125,000000,13.9288,14.0787,13.6789,13.7074,3756709.4773758,0
+CMI.US,D,20050126,000000,13.7201,13.7985,13.6475,13.7739,3845741.9640303,0
+CMI.US,D,20050127,000000,13.7739,14.0013,13.672,13.8583,2815383.2397884,0
+CMI.US,D,20050128,000000,13.8905,13.9445,13.7915,13.9356,2562758.1765622,0
+CMI.US,D,20050131,000000,14.1404,14.4815,14.0876,14.4815,3506224.3532244,0
+CMI.US,D,20050201,000000,14.5559,14.7921,14.4549,14.7382,4008263.04035,0
+CMI.US,D,20050202,000000,13.7985,13.7985,13.1575,13.5653,27682920.28284,0
+CMI.US,D,20050203,000000,13.5653,13.6113,13.3114,13.4673,7352507.1697629,0
+CMI.US,D,20050204,000000,13.477,13.7985,13.4329,13.7985,5186658.1984571,0
+CMI.US,D,20050207,000000,13.8044,14.1043,13.7828,13.97,3892944.1013225,0
+CMI.US,D,20050208,000000,14.0013,14.12,13.9072,14.0963,5471469.0883009,0
+CMI.US,D,20050209,000000,14.0963,14.0963,13.7436,13.7436,4688375.8850722,0
+CMI.US,D,20050210,000000,13.7739,13.819,13.5563,13.7915,3584530.612118,0
+CMI.US,D,20050211,000000,13.7985,13.97,13.6858,13.8905,2533253.1415275,0
+CMI.US,D,20050214,000000,13.9288,14.014,13.8994,13.9142,2810555.3657957,0
+CMI.US,D,20050215,000000,13.9072,13.9072,13.6622,13.7494,4807452.2183168,0
+CMI.US,D,20050216,000000,13.7494,13.8994,13.7142,13.8661,3740076.7320353,0
+CMI.US,D,20050217,000000,13.8112,13.9072,13.5701,13.5701,5283205.4735457,0
+CMI.US,D,20050218,000000,13.3722,13.477,13.1625,13.4329,8837702.443838,0
+CMI.US,D,20050222,000000,13.4251,13.4887,13.0801,13.1478,5200607.0907856,0
+CMI.US,D,20050223,000000,13.185,13.5957,13.1772,13.4603,6947548.4464226,0
+CMI.US,D,20050224,000000,13.4603,13.6554,13.2909,13.6113,3546455.61602,0
+CMI.US,D,20050225,000000,13.6554,13.9288,13.5456,13.8337,4069944.7177144,0
+CMI.US,D,20050228,000000,13.7915,14.0337,13.6858,13.6858,5144821.7262364,0
+CMI.US,D,20050301,000000,13.7279,13.9935,13.7201,13.9621,4359045.6904719,0
+CMI.US,D,20050302,000000,13.9142,14.0415,13.8269,14.0062,3400562.1826587,0
+CMI.US,D,20050303,000000,14.019,14.0337,13.7915,13.8504,4058146.9897016,0
+CMI.US,D,20050304,000000,13.9142,14.208,13.8788,14.1738,3388761.3932165,0
+CMI.US,D,20050307,000000,14.1337,14.3707,14.1043,14.2904,3570591.9245539,0
+CMI.US,D,20050308,000000,14.2502,14.3844,14.1551,14.208,2723666.9001217,0
+CMI.US,D,20050309,000000,14.1738,14.2355,13.9621,13.9621,3850570.8584993,0
+CMI.US,D,20050310,000000,13.9778,14.063,13.8337,14.0013,2409893.8687042,0
+CMI.US,D,20050311,000000,14.0267,14.1601,13.9445,14.0062,2007614.9164704,0
+CMI.US,D,20050314,000000,14.019,14.12,13.9837,14.1043,1918577.3274338,0
+CMI.US,D,20050315,000000,14.1836,14.3051,14.12,14.1337,4382110.4987539,0
+CMI.US,D,20050316,000000,14.063,14.063,13.7367,13.7985,4501184.7910454,0
+CMI.US,D,20050317,000000,13.7985,13.9356,13.7661,13.819,3993243.668246,0
+CMI.US,D,20050318,000000,13.8416,13.8504,13.5957,13.6622,2674321.7623254,0
+CMI.US,D,20050321,000000,13.6475,13.8044,13.5456,13.7367,2599764.7338374,0
+CMI.US,D,20050322,000000,13.7367,13.8788,13.5054,13.5299,3600621.484474,0
+CMI.US,D,20050323,000000,13.4673,13.5054,13.4094,13.4251,4756494.7277603,0
+CMI.US,D,20050324,000000,13.4603,13.6858,13.4603,13.579,1724417.3998634,0
+CMI.US,D,20050328,000000,13.5877,13.5877,13.3114,13.3555,3424160.7001138,0
+CMI.US,D,20050329,000000,13.333,13.3869,12.7891,12.8479,6601054.858738,0
+CMI.US,D,20050330,000000,12.8479,13.0801,12.8352,13.0076,4185264.6772182,0
+CMI.US,D,20050331,000000,13.0076,13.237,12.9744,13.1184,2892623.100812,0
+CMI.US,D,20050401,000000,13.1419,13.3193,13.087,13.2017,3753488.8537612,0
+CMI.US,D,20050404,000000,13.185,13.2017,12.8783,13.0577,5422661.7415835,0
+CMI.US,D,20050405,000000,13.0644,13.2742,13.0233,13.185,2875994.4373773,0
+CMI.US,D,20050406,000000,13.185,13.185,12.9674,12.9744,5274623.2667653,0
+CMI.US,D,20050407,000000,12.9744,13.0233,12.6392,12.7549,9749521.6054378,0
+CMI.US,D,20050408,000000,12.7666,12.8567,12.4638,12.4775,5806701.7185752,0
+CMI.US,D,20050411,000000,12.5275,12.5598,12.2913,12.455,6813450.7001213,0
+CMI.US,D,20050412,000000,12.455,12.8636,12.4314,12.796,5824932.5300059,0
+CMI.US,D,20050413,000000,12.7616,12.8283,12.4991,12.5598,5337912.1945078,0
+CMI.US,D,20050414,000000,12.6108,12.7156,12.254,12.3354,8050852.8668686,0
+CMI.US,D,20050415,000000,12.307,12.41,11.9013,11.9013,6208438.7978244,0
+CMI.US,D,20050418,000000,12.2688,12.2688,11.8573,12.1463,4122507.4176961,0
+CMI.US,D,20050419,000000,12.1933,12.455,12.1933,12.3569,2978442.1071869,0
+CMI.US,D,20050420,000000,12.5882,12.6764,12.2992,12.307,8776016.6845678,0
+CMI.US,D,20050421,000000,13.237,13.5563,13.0577,13.3722,21576396.466129,0
+CMI.US,D,20050422,000000,13.4173,13.5957,13.2056,13.2909,6302299.1584715,0
+CMI.US,D,20050425,000000,13.333,13.3477,13.1419,13.2134,7944119.1960509,0
+CMI.US,D,20050426,000000,13.2223,13.3722,13.036,13.0577,7999897.4172651,0
+CMI.US,D,20050427,000000,13.0644,13.0644,12.6333,12.842,8130766.3761402,0
+CMI.US,D,20050428,000000,12.842,12.8881,12.7,12.7,3532506.7236916,0
+CMI.US,D,20050429,000000,12.7813,12.8479,12.5598,12.6764,3580241.5496807,0
+CMI.US,D,20050502,000000,12.7156,13.0076,12.6921,12.9323,5453771.9860434,0
+CMI.US,D,20050503,000000,12.5882,12.9028,12.307,12.3354,15158774.286724,0
+CMI.US,D,20050504,000000,12.3766,12.8636,12.3706,12.7382,6642891.3309586,0
+CMI.US,D,20050505,000000,12.6627,12.8283,12.5275,12.6392,3115215.542689,0
+CMI.US,D,20050506,000000,12.7284,12.796,12.6764,12.7284,3903667.2676541,0
+CMI.US,D,20050509,000000,12.7745,12.7745,12.5275,12.6333,3448832.7587737,0
+CMI.US,D,20050510,000000,12.4912,12.7088,12.41,12.4912,6289958.5369975,0
+CMI.US,D,20050511,000000,12.4912,12.5422,12.2208,12.507,5641495.7687668,0
+CMI.US,D,20050512,000000,12.4912,12.5667,12.0336,12.0728,6354326.1083271,0
+CMI.US,D,20050513,000000,12.0424,12.1796,11.9081,11.9474,4884682.8950526,0
+CMI.US,D,20050516,000000,11.9865,12.254,11.9327,12.2139,4327405.8187447,0
+CMI.US,D,20050517,000000,12.2139,12.3706,12.2139,12.3569,4475439.1911807,0
+CMI.US,D,20050518,000000,12.3933,12.8283,12.3933,12.6392,3829115.3415484,0
+CMI.US,D,20050519,000000,12.6853,12.9028,12.6108,12.8195,6707792.6114613,0
+CMI.US,D,20050520,000000,12.8479,12.8479,12.6764,12.7549,3379643.4363101,0
+CMI.US,D,20050523,000000,12.796,12.9919,12.7745,12.9028,3897237.2456656,0
+CMI.US,D,20050524,000000,12.8636,12.8959,12.7088,12.796,2888867.7475479,0
+CMI.US,D,20050525,000000,12.796,12.8195,12.6333,12.6764,2369667.7082908,0
+CMI.US,D,20050526,000000,12.7225,12.8479,12.7156,12.842,3317956.6565635,0
+CMI.US,D,20050527,000000,12.8126,12.9028,12.796,12.8479,1074882.1109042,0
+CMI.US,D,20050531,000000,12.8195,12.8283,12.5422,12.6706,4410540.9721073,0
+CMI.US,D,20050601,000000,12.6255,12.9607,12.5344,12.8959,5131410.6249869,0
+CMI.US,D,20050602,000000,12.8959,13.5388,12.7225,13.3418,12063941.740258,0
+CMI.US,D,20050603,000000,13.3418,13.3555,13.237,13.3076,4165955.2222005,0
+CMI.US,D,20050606,000000,13.3555,13.3555,13.1184,13.2301,3556107.2820996,0
+CMI.US,D,20050607,000000,13.3251,13.5143,13.3076,13.3251,4886291.165907,0
+CMI.US,D,20050608,000000,13.3869,13.477,13.1694,13.237,3184401.8037233,0
+CMI.US,D,20050609,000000,13.2672,13.2742,13.044,13.2223,5917193.8040863,0
+CMI.US,D,20050610,000000,13.2223,13.4251,13.2017,13.3193,2891016.8709104,0
+CMI.US,D,20050613,000000,13.3193,13.579,13.2742,13.4329,1955593.068997,0
+CMI.US,D,20050614,000000,13.4251,13.4849,13.3076,13.4026,3335659.8816796,0
+CMI.US,D,20050615,000000,13.4456,13.4887,13.1419,13.2829,2857759.5440409,0
+CMI.US,D,20050616,000000,13.3722,13.5299,13.3477,13.4967,5216158.1311098,0
+CMI.US,D,20050617,000000,13.6113,13.8044,13.5221,13.8044,4562862.3865043,0
+CMI.US,D,20050620,000000,13.7573,13.8583,13.6789,13.8416,3939608.4475359,0
+CMI.US,D,20050621,000000,13.8661,14.1043,13.8661,13.9837,5209724.0272156,0
+CMI.US,D,20050622,000000,14.019,14.0787,13.8994,13.9621,2309591.2403514,0
+CMI.US,D,20050623,000000,13.97,13.9935,13.5957,13.6113,5906997.2035929,0
+CMI.US,D,20050624,000000,13.6113,13.6789,13.4379,13.477,5952051.237999,0
+CMI.US,D,20050627,000000,13.477,13.7142,13.477,13.6475,3774409.6410627,0
+CMI.US,D,20050628,000000,13.6936,14.1679,13.6936,14.0787,5328794.2376014,0
+CMI.US,D,20050629,000000,14.1337,14.1679,13.97,14.019,1596763.9622206,0
+CMI.US,D,20050630,000000,14.063,14.1043,13.8583,13.9072,4141285.2044935,0
+CMI.US,D,20050701,000000,13.9837,14.0013,13.8337,13.9356,2911394.7647509,0
+CMI.US,D,20050705,000000,13.8661,14.0699,13.7279,13.9543,4581641.1937781,0
+CMI.US,D,20050706,000000,13.9229,14.0542,13.7985,13.9356,4013092.9552955,0
+CMI.US,D,20050707,000000,13.8269,13.8994,13.7142,13.8837,2718838.0056527,0
+CMI.US,D,20050708,000000,13.871,14.0267,13.8269,13.9837,2524138.2460503,0
+CMI.US,D,20050711,000000,14.019,14.3981,14.019,14.3639,2929097.9898671,0
+CMI.US,D,20050712,000000,14.3482,14.3482,14.1337,14.2159,3514267.7484495,0
+CMI.US,D,20050713,000000,14.2159,14.3394,14.1836,14.2904,1401524.3705865,0
+CMI.US,D,20050714,000000,14.2904,14.7539,14.2904,14.7303,5331479.1110901,0
+CMI.US,D,20050715,000000,14.7303,14.7303,14.4815,14.5873,2755309.8332783,0
+CMI.US,D,20050718,000000,14.5432,14.6256,14.4971,14.5559,2301008.0130945,0
+CMI.US,D,20050719,000000,14.6128,14.8235,14.5099,14.7754,2500002.9579928,0
+CMI.US,D,20050720,000000,14.7303,15.1146,14.6186,15.0949,3189765.4278419,0
+CMI.US,D,20050721,000000,15.138,15.6162,14.9518,15.579,8173681.491948,0
+CMI.US,D,20050722,000000,16.211,16.5422,15.7103,16.0562,15935969.136184,0
+CMI.US,D,20050725,000000,16.1023,16.1455,15.8308,15.8455,6312495.758965,0
+CMI.US,D,20050726,000000,15.8612,16.0631,15.8181,15.9005,3188160.2184168,0
+CMI.US,D,20050727,000000,15.8455,15.9877,15.6232,15.6563,5455378.215945,0
+CMI.US,D,20050728,000000,15.677,16.0631,15.677,15.9701,3702533.4041576,0
+CMI.US,D,20050729,000000,16.0131,16.1082,15.8848,15.9307,2254881.4579601,0
+CMI.US,D,20050801,000000,15.9701,16.0425,15.8926,15.9975,2080029.9649308,0
+CMI.US,D,20050802,000000,15.9975,16.1082,15.8778,16.0199,3245550.7923911,0
+CMI.US,D,20050803,000000,15.9877,16.0052,15.8455,15.924,2523070.8277041,0
+CMI.US,D,20050804,000000,15.924,16.0052,15.8103,15.917,3532506.7236916,0
+CMI.US,D,20050805,000000,15.9514,15.9701,15.6897,15.6986,2200173.7165216,0
+CMI.US,D,20050808,000000,15.7966,15.9307,15.7339,15.7907,2228061.2964139,0
+CMI.US,D,20050809,000000,15.8308,15.9788,15.7907,15.9377,3812490.7600192,0
+CMI.US,D,20050810,000000,16.0337,16.363,16.0337,16.2786,6202538.4031033,0
+CMI.US,D,20050811,000000,16.3169,16.3531,16.0866,16.1836,2771939.5171896,0
+CMI.US,D,20050812,000000,16.1552,16.1552,15.8778,15.9651,2272042.8100916,0
+CMI.US,D,20050815,000000,15.9651,16.1455,15.8691,16.0709,2015128.6844282,0
+CMI.US,D,20050816,000000,15.9975,15.9975,15.6084,15.677,2752629.0416954,0
+CMI.US,D,20050817,000000,15.6232,15.7426,15.4379,15.6692,2840062.4417833,0
+CMI.US,D,20050818,000000,15.6486,15.7828,15.5711,15.7426,2272582.6421233,0
+CMI.US,D,20050819,000000,15.8455,15.917,15.7671,15.8848,2242009.1682659,0
+CMI.US,D,20050822,000000,15.9307,16.0709,15.6839,15.7671,1903026.2871096,0
+CMI.US,D,20050823,000000,15.7671,15.7966,15.4819,15.6897,2874919.875696,0
+CMI.US,D,20050824,000000,15.6897,15.9377,15.5927,15.6486,2361618.1902071,0
+CMI.US,D,20050825,000000,15.8455,16.2659,15.7907,16.0258,4817639.6345223,0
+CMI.US,D,20050826,000000,16.0631,16.0945,15.7426,15.7966,1596763.9622206,0
+CMI.US,D,20050829,000000,15.7505,16.0494,15.6299,16.0199,1701353.6120578,0
+CMI.US,D,20050830,000000,16.0199,16.0199,15.7103,15.8308,2546131.5540803,0
+CMI.US,D,20050831,000000,15.8524,16.1228,15.775,16.1228,3352827.3566698,0
+CMI.US,D,20050901,000000,16.115,16.1552,16.0199,16.115,2206605.7794629,0
+CMI.US,D,20050902,000000,16.1679,16.1836,15.9788,16.0631,1908392.9726575,0
+CMI.US,D,20050906,000000,16.1023,16.363,16.0709,16.3306,2032824.7662093,0
+CMI.US,D,20050907,000000,16.3531,16.7049,16.2375,16.6972,3440789.3635485,0
+CMI.US,D,20050908,000000,16.6972,16.7128,16.455,16.4981,3409681.1600415,0
+CMI.US,D,20050909,000000,16.4981,16.5629,16.3374,16.5355,1626260.8334439,0
+CMI.US,D,20050912,000000,16.5766,17.5026,16.5766,17.384,7904964.5358895,0
+CMI.US,D,20050913,000000,17.4653,17.4653,16.8676,17.1881,3256282.122534,0
+CMI.US,D,20050914,000000,17.1371,17.1371,16.852,16.9088,2091826.6724673,0
+CMI.US,D,20050915,000000,16.9313,17.0009,16.7804,16.8166,1313561.3432312,0
+CMI.US,D,20050916,000000,16.9313,17.1752,16.9,17.1508,3565226.2594825,0
+CMI.US,D,20050919,000000,17.1969,17.2047,16.7353,16.9,2331583.527905,0
+CMI.US,D,20050920,000000,16.9,16.9724,16.5766,16.6658,2919976.9715314,0
+CMI.US,D,20050921,000000,16.6442,17.0264,16.5913,16.8323,3526607.349447,0
+CMI.US,D,20050922,000000,16.8256,16.8607,16.5275,16.6972,2287066.2641013,0
+CMI.US,D,20050923,000000,16.6972,16.8089,16.5198,16.7353,2317637.6970059,0
+CMI.US,D,20050926,000000,16.1023,16.4482,16.0337,16.308,7844887.0474738,0
+CMI.US,D,20050927,000000,16.2923,16.4218,16.211,16.3227,3269150.3303225,0
+CMI.US,D,20050928,000000,16.3953,16.4001,16.1023,16.1375,2407745.7658181,0
+CMI.US,D,20050929,000000,16.1375,16.2307,15.9877,16.1973,3540016.4097436,0
+CMI.US,D,20050930,000000,16.1679,16.4639,16.1679,16.408,2437248.7599,0
+CMI.US,D,20051003,000000,16.3531,16.4717,16.2786,16.4001,2172814.7434202,0
+CMI.US,D,20051004,000000,16.4413,16.4413,16.0494,16.0866,3217125.4214197,0
+CMI.US,D,20051005,000000,16.0337,16.0337,15.5408,15.5711,4642787.1210166,0
+CMI.US,D,20051006,000000,15.5711,15.579,15.2291,15.4448,4022209.8917255,0
+CMI.US,D,20051007,000000,15.4751,15.579,15.3007,15.4967,2812701.427729,0
+CMI.US,D,20051010,000000,15.4751,15.4967,15.2586,15.287,3297582.8446288,0
+CMI.US,D,20051011,000000,15.287,15.4888,15.0038,15.0949,3818926.9048663,0
+CMI.US,D,20051012,000000,15.1009,15.2498,14.9283,14.9949,2695775.2383237,0
+CMI.US,D,20051013,000000,14.9518,15.0508,14.895,14.9949,5568550.0725627,0
+CMI.US,D,20051014,000000,15.0597,15.2586,15.0283,15.1841,2860440.3356237,0
+CMI.US,D,20051017,000000,15.2429,15.3428,15.1076,15.1919,1761424.9776149,0
+CMI.US,D,20051018,000000,15.1146,15.2086,14.9283,15.0361,2450122.0700705,0
+CMI.US,D,20051019,000000,15.0361,15.2498,14.8235,15.2429,2243086.7913765,0
+CMI.US,D,20051020,000000,15.2007,15.4124,14.9725,15.0361,3573270.675184,0
+CMI.US,D,20051021,000000,14.9146,15.0126,14.503,14.5814,7141172.6238671,0
+CMI.US,D,20051024,000000,14.5814,15.0949,14.5559,15.0361,4692663.9270331,0
+CMI.US,D,20051025,000000,14.9459,15.2213,14.8881,15.1076,2046774.679014,0
+CMI.US,D,20051026,000000,15.0283,15.3772,14.9949,15.1009,2685584.7606887,0
+CMI.US,D,20051027,000000,15.7505,15.8103,15.0508,15.1009,5230636.6507055,0
+CMI.US,D,20051028,000000,15.287,15.6397,15.2498,15.5486,4583783.1738057,0
+CMI.US,D,20051031,000000,15.6897,16.0494,15.6633,15.917,4844995.5461944,0
+CMI.US,D,20051101,000000,15.924,16.1739,15.924,16.0562,3022420.5594353,0
+CMI.US,D,20051102,000000,16.0337,16.2659,16.0337,16.115,3851644.3997042,0
+CMI.US,D,20051103,000000,16.2375,16.4482,16.0788,16.1906,3227846.5467984,0
+CMI.US,D,20051104,000000,16.1836,16.308,16.1023,16.1288,2302077.4723938,0
+CMI.US,D,20051107,000000,16.1288,16.4981,16.0788,16.4805,3375885.0216166,0
+CMI.US,D,20051108,000000,16.4482,16.6521,16.3531,16.6168,3810883.5096412,0
+CMI.US,D,20051109,000000,16.3306,16.6834,16.3306,16.4717,4826220.8208263,0
+CMI.US,D,20051110,000000,16.4717,16.4805,16.0631,16.3884,5836200.6307513,0
+CMI.US,D,20051111,000000,16.4355,16.5275,16.1739,16.2375,2754236.2920735,0
+CMI.US,D,20051114,000000,16.1836,16.3227,16.1082,16.1906,2038189.4108043,0
+CMI.US,D,20051115,000000,16.1375,16.211,15.9514,16.0199,3467069.693063,0
+CMI.US,D,20051116,000000,16.0494,16.1679,15.9445,16.0199,2926414.1368548,0
+CMI.US,D,20051117,000000,16.1455,16.1455,15.9377,16.0631,3900453.7873745,0
+CMI.US,D,20051118,000000,16.1082,16.2709,16.0866,16.2709,3433815.4276226,0
+CMI.US,D,20051121,000000,16.3531,16.408,16.2208,16.3796,1760356.5387922,0
+CMI.US,D,20051122,000000,16.3306,16.5766,16.2856,16.5766,2070374.2169456,0
+CMI.US,D,20051123,000000,16.5355,16.5913,16.4355,16.5355,1384360.9775021,0
+CMI.US,D,20051125,000000,16.5472,16.5913,16.4482,16.5275,333619.25703762,0
+CMI.US,D,20051128,000000,16.6246,16.6658,16.4413,16.4894,2084318.0068917,0
+CMI.US,D,20051129,000000,16.5275,16.5766,16.4413,16.455,1492170.2304776,0
+CMI.US,D,20051130,000000,16.5275,16.852,16.4981,16.5913,6790933.8876825,0
+CMI.US,D,20051201,000000,16.7049,17.0705,16.7049,17.0264,3291674.2860962,0
+CMI.US,D,20051202,000000,17.0636,17.0999,16.6972,16.7942,1965248.8169823,0
+CMI.US,D,20051205,000000,16.7804,16.9656,16.5766,16.9391,3600621.484474,0
+CMI.US,D,20051206,000000,16.9391,16.9391,16.6442,16.7353,4774730.6415731,0
+CMI.US,D,20051207,000000,16.7353,16.7353,16.4482,16.5128,2712399.8198527,0
+CMI.US,D,20051208,000000,16.5472,16.5766,16.0866,16.1552,5381359.9990124,0
+CMI.US,D,20051209,000000,16.1906,16.4218,16.1906,16.3463,2881894.8320984,0
+CMI.US,D,20051212,000000,16.3953,16.5707,16.2659,16.3531,3232677.4822203,0
+CMI.US,D,20051213,000000,16.3306,16.5051,16.3013,16.3953,4107493.1479742,0
+CMI.US,D,20051214,000000,16.408,16.6001,16.408,16.4717,1895512.5191519,0
+CMI.US,D,20051215,000000,16.5198,16.555,16.3717,16.4805,5517597.6843883,0
+CMI.US,D,20051216,000000,16.7735,16.9,16.5913,16.5913,7795006.1595514,0
+CMI.US,D,20051219,000000,16.6589,16.6658,16.3463,16.3796,9853580.6075312,0
+CMI.US,D,20051220,000000,16.3796,16.408,16.1612,16.1679,5710686.1117069,0
+CMI.US,D,20051221,000000,16.211,16.6001,16.1836,16.4894,5981021.5433842,0
+CMI.US,D,20051222,000000,16.4981,16.7196,16.4894,16.7049,3483162.6063718,0
+CMI.US,D,20051223,000000,16.8921,17.0469,16.7942,16.9724,3566835.5508134,0
+CMI.US,D,20051227,000000,17.0185,17.2419,16.8607,16.8607,4352608.5251484,0
+CMI.US,D,20051228,000000,16.9088,17.1087,16.8256,17.0705,2495710.8341262,0
+CMI.US,D,20051229,000000,17.0882,17.2047,17.0469,17.0705,2272042.8100916,0
+CMI.US,D,20051230,000000,16.9519,16.9519,16.6912,16.7265,3224635.1074717,0
+CMI.US,D,20060103,000000,16.845,16.945,16.5355,16.945,4502252.2093918,0
+CMI.US,D,20060104,000000,16.945,18.0847,16.8921,17.8152,12007087.936887,0
+CMI.US,D,20060105,000000,17.8152,17.8769,17.4497,17.5634,5997648.1658661,0
+CMI.US,D,20060106,000000,17.8073,17.9975,17.6085,17.7652,3025105.4329239,0
+CMI.US,D,20060109,000000,17.8152,18.07,17.8073,17.9417,4883616.4971827,0
+CMI.US,D,20060110,000000,17.9113,17.9417,17.6918,17.8976,6015344.2476472,0
+CMI.US,D,20060111,000000,17.9514,18.1367,17.8839,18.0768,3782987.7659373,0
+CMI.US,D,20060112,000000,18.0768,18.2405,18.0768,18.1807,3952480.7372301,0
+CMI.US,D,20060113,000000,18.1807,18.2473,17.8769,18.0033,2602447.5663732,0
+CMI.US,D,20060117,000000,17.9592,17.9661,17.6506,17.7251,2985950.7727624,0
+CMI.US,D,20060118,000000,17.6153,18.0113,17.5996,17.9514,2700604.1327927,0
+CMI.US,D,20060119,000000,17.9661,18.0113,17.778,17.8563,2843813.7131418,0
+CMI.US,D,20060120,000000,17.8563,17.8563,17.4154,17.4723,3484770.8772262,0
+CMI.US,D,20060123,000000,17.4723,17.4723,17.2419,17.4154,3662845.034823,0
+CMI.US,D,20060124,000000,17.487,17.6663,17.48,17.6153,3286850.4940093,0
+CMI.US,D,20060125,000000,17.7476,17.7848,17.4497,17.5251,2681827.3664717,0
+CMI.US,D,20060126,000000,17.6663,17.8485,17.3027,17.5094,4500111.2498406,0
+CMI.US,D,20060127,000000,17.5898,18.6805,17.5428,18.6296,7959134.4862492,0
+CMI.US,D,20060130,000000,18.458,18.7255,18.1964,18.3532,8890264.1233432,0
+CMI.US,D,20060131,000000,18.3532,18.3532,17.9514,18.1367,6079170.9664686,0
+CMI.US,D,20060201,000000,18.2797,18.6805,18.2052,18.6296,5101379.024114,0
+CMI.US,D,20060202,000000,18.8157,18.995,18.2052,18.2405,7119722.2092982,0
+CMI.US,D,20060203,000000,18.2405,18.7021,18.0847,18.658,5414073.4119445,0
+CMI.US,D,20060206,000000,18.6443,19.093,18.6296,19.0156,5150183.3094022,0
+CMI.US,D,20060207,000000,18.8608,19.0323,18.5169,18.5393,5667780.1801869,0
+CMI.US,D,20060208,000000,18.5012,18.7255,18.3767,18.5933,3779776.3266106,0
+CMI.US,D,20060209,000000,18.6051,18.8079,18.5463,18.5933,2852394.8994458,0
+CMI.US,D,20060210,000000,18.6443,18.8157,18.4052,18.6217,4179364.2824971,0
+CMI.US,D,20060213,000000,18.6217,18.7942,18.4453,18.555,5542267.7020954,0
+CMI.US,D,20060214,000000,18.5463,18.8373,18.3767,18.7648,3943901.5918791,0
+CMI.US,D,20060215,000000,18.8079,19.5232,18.709,19.3762,5629161.2701515,0
+CMI.US,D,20060216,000000,19.3762,19.6555,19.2341,19.4634,3654799.598645,0
+CMI.US,D,20060217,000000,19.3537,19.632,19.3537,19.4801,3621543.2922518,0
+CMI.US,D,20060221,000000,19.5311,19.8809,19.4801,19.5928,3226239.2964204,0
+CMI.US,D,20060222,000000,19.632,20.0592,19.632,20.0445,12391125.872925,0
+CMI.US,D,20060223,000000,20.0445,20.1063,19.8614,19.9044,9666391.5544573,0
+CMI.US,D,20060224,000000,19.9388,20.0896,19.7908,20.0525,2028537.7447248,0
+CMI.US,D,20060227,000000,20.1288,20.6217,20.121,20.3081,4588073.2567195,0
+CMI.US,D,20060228,000000,20.3081,20.3081,20.0445,20.1896,3598482.5658756,0
+CMI.US,D,20060301,000000,20.1739,20.4934,20.166,20.3787,3241258.6685244,0
+CMI.US,D,20060302,000000,20.2523,20.2857,20.0445,20.1494,3816780.842933,0
+CMI.US,D,20060303,000000,19.8975,20.3865,19.8809,20.2406,3021880.7274036,0
+CMI.US,D,20060306,000000,20.1739,20.1955,19.6555,19.727,5732143.6696108,0
+CMI.US,D,20060307,000000,19.727,19.8975,19.3958,19.6477,3568443.8216677,0
+CMI.US,D,20060308,000000,19.5232,19.5996,19.2164,19.5095,5129805.4155617,0
+CMI.US,D,20060309,000000,19.487,19.5311,19.2704,19.2851,2949474.863231,0
+CMI.US,D,20060310,000000,19.2851,19.5311,19.1214,19.5095,4399268.7894561,0
+CMI.US,D,20060313,000000,19.6213,19.7594,19.4634,19.5027,3745980.1881857,0
+CMI.US,D,20060314,000000,19.5027,19.8888,19.3881,19.7594,5389942.2057928,0
+CMI.US,D,20060315,000000,19.8397,20.1739,19.7065,20.166,3523924.5169112,0
+CMI.US,D,20060316,000000,20.2934,20.37,20.0985,20.1494,3360333.9812925,0
+CMI.US,D,20060317,000000,20.1494,20.2102,20.0034,20.0985,3060503.7193446,0
+CMI.US,D,20060320,000000,20.0896,20.216,20.0034,20.166,2664668.055293,0
+CMI.US,D,20060321,000000,20.166,20.166,19.5928,19.632,4197066.4871368,0
+CMI.US,D,20060322,000000,19.6742,19.9887,19.6742,19.9465,4217445.4014538,0
+CMI.US,D,20060323,000000,19.9465,19.9465,19.3881,19.5311,4453447.9241036,0
+CMI.US,D,20060324,000000,19.5448,19.6899,19.3537,19.5996,2931779.8019264,0
+CMI.US,D,20060327,000000,19.5762,19.7672,19.5448,19.7672,2104165.2529884,0
+CMI.US,D,20060328,000000,19.727,19.727,19.3958,19.5095,2770332.2668115,0
+CMI.US,D,20060329,000000,19.4713,19.6899,19.3449,19.6066,3616178.6476566,0
+CMI.US,D,20060330,000000,19.5928,19.7467,19.2998,19.4056,4273228.72505,0
+CMI.US,D,20060331,000000,19.4419,19.6742,19.3224,19.5928,4246946.3545828,0
+CMI.US,D,20060403,000000,19.627,19.8153,19.3881,19.5389,5111565.4198432,0
+CMI.US,D,20060404,000000,19.5389,19.9622,19.4634,19.7143,5148040.3088981,0
+CMI.US,D,20060405,000000,19.8525,19.9388,19.6477,19.9044,2753164.7918214,0
+CMI.US,D,20060406,000000,19.9044,19.9622,19.5311,19.5615,3931024.1998027,0
+CMI.US,D,20060407,000000,19.6408,19.8074,19.5027,19.6408,3909571.7442809,0
+CMI.US,D,20060410,000000,19.7986,20.1739,19.7065,20.1347,5577669.0499455,0
+CMI.US,D,20060411,000000,20.2239,20.3543,19.8397,19.9328,4146647.8081357,0
+CMI.US,D,20060412,000000,19.9328,19.9328,19.7143,19.7741,2804659.0529804,0
+CMI.US,D,20060413,000000,19.7986,19.9887,19.6899,19.9044,2659299.3287922,0
+CMI.US,D,20060417,000000,19.9956,20.1582,19.9191,19.9622,3553957.1382605,0
+CMI.US,D,20060418,000000,20.0181,20.5365,20.0034,20.4571,6108139.230901,0
+CMI.US,D,20060419,000000,20.4718,20.8805,20.4571,20.8373,5010734.1846995,0
+CMI.US,D,20060420,000000,20.8294,20.8805,20.4934,20.511,4105881.8156905,0
+CMI.US,D,20060421,000000,20.5992,20.6541,20.3543,20.4512,3262714.1854754,0
+CMI.US,D,20060424,000000,20.4512,20.6766,20.3591,20.6473,3278269.3077053,0
+CMI.US,D,20060425,000000,20.7472,21.0392,20.4355,20.5521,4153084.9734592,0
+CMI.US,D,20060426,000000,20.6217,21.0539,20.6217,20.9696,3850570.8584993,0
+CMI.US,D,20060427,000000,20.7834,20.8873,20.2857,20.2857,5031647.8286658,0
+CMI.US,D,20060428,000000,20.2857,20.2857,19.0587,19.4801,19992506.834556,0
+CMI.US,D,20060501,000000,19.6742,20.3238,19.6153,20.0819,12114361.439736,0
+CMI.US,D,20060502,000000,20.2994,20.2994,19.627,19.727,7563832.5313705,0
+CMI.US,D,20060503,000000,19.627,19.8525,19.3684,19.8397,9236759.7519808,0
+CMI.US,D,20060504,000000,19.8751,20.0445,19.7467,19.7741,3324934.6743951,0
+CMI.US,D,20060505,000000,19.9622,20.2023,19.8525,20.1896,4814953.7405573,0
+CMI.US,D,20060508,000000,20.2934,20.3161,20.0896,20.1817,3505687.582622,0
+CMI.US,D,20060509,000000,20.1582,20.6541,20.0985,20.5748,4724311.9625719,0
+CMI.US,D,20060510,000000,20.6296,21.683,20.6217,21.4155,27436731.364462,0
+CMI.US,D,20060511,000000,21.5938,21.9437,21.5761,21.7605,8759931.9350705,0
+CMI.US,D,20060512,000000,21.7525,21.7525,21.0392,21.2165,9989818.2929072,0
+CMI.US,D,20060515,000000,21.1803,21.2686,20.7373,21,6190735.5727083,0
+CMI.US,D,20060516,000000,20.952,21.4243,20.8658,20.9588,6088294.0257572,0
+CMI.US,D,20060517,000000,20.9334,20.9775,20.2777,20.3386,8287390.1191682,0
+CMI.US,D,20060518,000000,20.3386,20.6766,20.121,20.1288,6579067.6735665,0
+CMI.US,D,20060519,000000,20.2857,20.8511,20.1347,20.4571,10224210.503749,0
+CMI.US,D,20060522,000000,20.4571,20.4571,19.4576,19.8691,9687841.9690262,0
+CMI.US,D,20060523,000000,20.3238,20.6698,20.0034,20.0729,7157804.3487313,0
+CMI.US,D,20060524,000000,20.0729,20.4571,19.7809,20.2102,5962243.7565868,0
+CMI.US,D,20060525,000000,20.364,20.511,20.0181,20.3081,5621654.645529,0
+CMI.US,D,20060526,000000,19.7594,20.7315,19.7594,20.5159,7598699.1495712,0
+CMI.US,D,20060530,000000,20.5218,20.5218,19.9544,19.9956,6199317.7794887,0
+CMI.US,D,20060531,000000,20.166,20.5825,20.0985,20.5434,9904001.3274852,0
+CMI.US,D,20060601,000000,20.5748,21.1127,20.4934,21.0068,6849931.7120349,0
+CMI.US,D,20060602,000000,21.1891,21.196,20.5825,20.8961,7742446.5209991,0
+CMI.US,D,20060605,000000,20.902,20.9264,20.3161,20.3543,4836951.1304928,0
+CMI.US,D,20060606,000000,20.4355,20.4512,19.8525,20.026,6912147.0985725,0
+CMI.US,D,20060607,000000,20.0819,20.364,19.7143,19.7213,5354540.8579426,0
+CMI.US,D,20060608,000000,19.6742,19.6742,18.8441,19.3958,12191600.280283,0
+CMI.US,D,20060609,000000,19.487,19.727,19.2851,19.487,5108884.6282603,0
+CMI.US,D,20060612,000000,19.3881,19.4634,18.8274,18.8686,5262824.518276,0
+CMI.US,D,20060613,000000,18.8686,19.1606,18.6893,18.8157,6601589.5883875,0
+CMI.US,D,20060614,000000,18.8902,19.5232,18.8902,19.5145,9088185.5270365,0
+CMI.US,D,20060615,000000,19.6899,20.1288,19.6899,19.9887,7574019.9475762,0
+CMI.US,D,20060616,000000,19.9465,20.2023,19.7467,19.825,4445940.2790045,0
+CMI.US,D,20060619,000000,19.9887,20.026,19.632,19.9465,7049458.3251533,0
+CMI.US,D,20060620,000000,19.9622,20.4434,19.8691,20.3161,6893374.4141572,0
+CMI.US,D,20060621,000000,20.2994,21.0824,20.1817,20.6932,7692023.7600922,0
+CMI.US,D,20060622,000000,20.5825,20.658,20.2934,20.6149,4821931.7583889,0
+CMI.US,D,20060623,000000,20.511,20.902,20.4355,20.6296,2925336.5137443,0
+CMI.US,D,20060626,000000,20.658,20.9334,20.658,20.8511,3073913.8001177,0
+CMI.US,D,20060627,000000,20.9648,21.1185,20.658,20.6698,5484344.4394244,0
+CMI.US,D,20060628,000000,20.7923,21.0989,20.7099,21.0745,5777200.7654462,0
+CMI.US,D,20060629,000000,21.2686,22.2828,21.2235,22.1955,10382439.456203,0
+CMI.US,D,20060630,000000,22.2014,22.8844,22.2014,22.7922,8246090.4175499,0
+CMI.US,D,20060703,000000,23.0207,23.0207,22.613,22.6796,2599764.7338374,0
+CMI.US,D,20060705,000000,22.6796,22.6796,22.1318,22.2386,7814313.5736163,0
+CMI.US,D,20060706,000000,22.4562,22.5963,22.172,22.2612,5208114.7358846,0
+CMI.US,D,20060707,000000,22.2612,22.2612,21.831,21.9339,3903135.5994338,0
+CMI.US,D,20060710,000000,22.1111,22.3346,21.9192,22.0593,3047631.4296505,0
+CMI.US,D,20060711,000000,22.0142,22.2905,21.7095,22.2151,5597514.2550892,0
+CMI.US,D,20060712,000000,22.2151,22.4169,22.0907,22.1563,4569301.5927807,0
+CMI.US,D,20060713,000000,21.925,22.0221,21.4704,21.5458,6642353.5398797,0
+CMI.US,D,20060714,000000,21.5458,21.588,20.952,21.3224,4834806.089036,0
+CMI.US,D,20060717,000000,21.2372,21.2832,20.8873,20.9588,4462566.9014864,0
+CMI.US,D,20060718,000000,21.0989,21.2372,20.6541,21.1332,5245663.1661445,0
+CMI.US,D,20060719,000000,21.292,21.9701,21.292,21.683,6457310.5487392,0
+CMI.US,D,20060720,000000,21.9113,21.9986,20.8961,20.9334,6008909.1232765,0
+CMI.US,D,20060721,000000,21.0989,21.1185,20.2239,20.3865,7611572.4597417,0
+CMI.US,D,20060724,000000,20.5012,21.3283,20.4718,21.2459,5754132.8957349,0
+CMI.US,D,20060725,000000,21.1412,21.4008,20.8873,21.1754,5293395.9511806,0
+CMI.US,D,20060726,000000,21.1754,21.5537,20.7649,21.1038,7156191.9959711,0
+CMI.US,D,20060727,000000,22.1867,22.1867,20.4718,20.8207,12077351.821032,0
+CMI.US,D,20060728,000000,21.0304,21.6938,20.8658,21.5537,8597411.8792272,0
+CMI.US,D,20060731,000000,21.5458,21.9339,21.3822,21.8133,5154479.5151745,0
+CMI.US,D,20060801,000000,21.8133,21.9339,21.4909,21.7369,4688375.8850722,0
+CMI.US,D,20060802,000000,21.8133,21.9701,21.5233,21.7782,3673034.4919814,0
+CMI.US,D,20060803,000000,21.6664,22.3728,21.588,22.2386,5678506.4079479,0
+CMI.US,D,20060804,000000,22.463,22.8139,22.0309,22.4239,9554820.8253591,0
+CMI.US,D,20060807,000000,22.2985,22.8706,22.1867,22.8139,7111141.0229943,0
+CMI.US,D,20060808,000000,22.8785,22.9696,22.2905,22.3269,7538085.9110294,0
+CMI.US,D,20060809,000000,22.516,22.613,21.7605,21.8133,7979515.4415189,0
+CMI.US,D,20060810,000000,21.8133,22.0525,21.6085,22.0221,5187732.7601385,0
+CMI.US,D,20060811,000000,21.975,21.975,21.4781,21.5761,5603413.6293338,0
+CMI.US,D,20060814,000000,21.7605,21.9701,21.4321,21.54,5504184.542186,0
+CMI.US,D,20060815,000000,21.7163,22.2386,21.6938,22.2151,3755102.2269979,0
+CMI.US,D,20060816,000000,22.3199,22.5728,22.0672,22.463,8794255.6598099,0
+CMI.US,D,20060817,000000,22.463,23.2979,22.3807,23.1117,8419874.4922328,0
+CMI.US,D,20060818,000000,23.0294,23.0883,22.4777,22.7599,6059328.8227542,0
+CMI.US,D,20060821,000000,22.7599,22.7599,22.463,22.5885,3885432.3743178,0
+CMI.US,D,20060822,000000,22.5885,22.7159,22.3435,22.4239,3373205.2505101,0
+CMI.US,D,20060823,000000,22.463,22.6491,22.1044,22.2671,3428987.55363,0
+CMI.US,D,20060824,000000,22.3199,22.3199,21.8652,21.925,3325464.3016626,0
+CMI.US,D,20060825,000000,21.5076,21.5311,20.9912,21.3126,9253390.4563684,0
+CMI.US,D,20060828,000000,21.2107,21.6889,21.2048,21.4781,5379214.9575555,0
+CMI.US,D,20060829,000000,21.4616,21.4616,21.0539,21.441,6196639.0288585,0
+CMI.US,D,20060830,000000,21.441,21.4861,21.0824,21.2048,4034548.4722464,0
+CMI.US,D,20060831,000000,21.338,21.5537,21.1265,21.4008,4547848.1167824,0
+CMI.US,D,20060901,000000,21.4909,21.7163,21.2372,21.54,3417187.7846642,0
+CMI.US,D,20060905,000000,21.6262,22.1867,21.2979,21.9829,8273445.3087456,0
+CMI.US,D,20060906,000000,21.9633,21.9701,21.2302,21.3674,6453020.4658254,0
+CMI.US,D,20060907,000000,21.1656,21.4106,20.9648,21.2165,4785994.6604128,0
+CMI.US,D,20060908,000000,21.3067,21.441,21.1754,21.2107,2809479.783638,0
+CMI.US,D,20060911,000000,21.0824,21.0824,20.658,20.6855,6919120.014022,0
+CMI.US,D,20060912,000000,20.7315,21.1038,20.658,21.0441,5025750.4953741,0
+CMI.US,D,20060913,000000,21.2235,21.441,20.9696,21.3596,5741258.5650879,0
+CMI.US,D,20060914,000000,21.2539,21.3753,20.902,20.9912,5078848.9454817,0
+CMI.US,D,20060915,000000,21.2832,21.292,20.8207,20.9264,5192560.6341312,0
+CMI.US,D,20060918,000000,20.8961,21.2165,20.8137,20.9696,3296501.1396124,0
+CMI.US,D,20060919,000000,20.9696,21.0304,20.6629,21.0068,5061148.7817949,0
+CMI.US,D,20060920,000000,21.0539,21.2616,20.8805,21.2235,6014805.436092,0
+CMI.US,D,20060921,000000,21.2459,21.4155,20.9588,21.0068,4741477.3966091,0
+CMI.US,D,20060922,000000,21.0068,21.0068,20.5825,20.7923,5884471.2068663,0
+CMI.US,D,20060925,000000,20.9648,21.2539,20.6766,21.2107,4412147.2020088,0
+CMI.US,D,20060926,000000,21.2539,22.1044,21.2539,22.0221,8350683.1288163,0
+CMI.US,D,20060927,000000,21.8879,22.1632,21.7859,21.9113,4481336.5244724,0
+CMI.US,D,20060928,000000,21.9113,22.4866,21.879,22.4562,7944652.9052241,0
+CMI.US,D,20060929,000000,22.4562,22.5081,22.1201,22.2308,3506224.3532244,0
+CMI.US,D,20061002,000000,22.2386,22.5513,22.1485,22.2985,2759605.0185742,0
+CMI.US,D,20061003,000000,22.2828,22.6561,22.1867,22.3141,5827076.5509863,0
+CMI.US,D,20061004,000000,22.3141,22.7159,22.1318,22.6561,5156622.5156785,0
+CMI.US,D,20061005,000000,22.6561,24.3131,22.5963,24.2004,15059013.531357,0
+CMI.US,D,20061006,000000,24.0653,24.5797,23.8633,24.4818,10536908.973485,0
+CMI.US,D,20061009,000000,24.4885,25.4548,24.3464,25.103,10043991.304696,0
+CMI.US,D,20061010,000000,25.1686,25.7096,24.7434,24.8805,11235798.584529,0
+CMI.US,D,20061011,000000,24.5209,24.6719,24.3063,24.5944,7813782.9258725,0
+CMI.US,D,20061012,000000,24.6983,25.3637,24.6395,25.341,6430496.5100516,0
+CMI.US,D,20061013,000000,25.341,25.4323,25.1098,25.1942,3900987.4965476,0
+CMI.US,D,20061016,000000,24.9384,25.8036,24.8658,25.7145,6583890.445177,0
+CMI.US,D,20061017,000000,25.4323,25.6106,25.0951,25.447,4773125.4321479,0
+CMI.US,D,20061018,000000,25.6518,25.9526,25.3637,25.6998,6937897.8008194,0
+CMI.US,D,20061019,000000,25.6998,25.6998,25.2667,25.5989,4382646.2488799,0
+CMI.US,D,20061020,000000,25.5989,25.5989,24.4591,24.6856,11655773.618545,0
+CMI.US,D,20061023,000000,24.4975,25.1775,24.4885,24.9903,4565544.1985636,0
+CMI.US,D,20061024,000000,24.9903,25.1382,24.858,25.1177,3196737.3228149,0
+CMI.US,D,20061025,000000,25.1177,25.1382,24.7963,24.9138,3048701.909426,0
+CMI.US,D,20061026,000000,24.9756,25.2206,24.7679,25.0069,3778701.7649292,0
+CMI.US,D,20061027,000000,24.6719,24.7836,24.3544,24.417,5706399.0902224,0
+CMI.US,D,20061030,000000,24.5669,24.7609,24.4072,24.6856,6899278.8907839,0
+CMI.US,D,20061031,000000,23.9751,24.3131,23.3812,23.6762,18708982.19458,0
+CMI.US,D,20061101,000000,23.6614,23.7154,22.9325,23.2245,10912366.743697,0
+CMI.US,D,20061102,000000,22.9766,23.1039,22.3807,22.8648,14047963.241656,0
+CMI.US,D,20061103,000000,22.8139,22.902,22.2612,22.5591,8034760.9740363,0
+CMI.US,D,20061106,000000,22.5591,22.9696,22.2828,22.7511,6748556.5629535,0
+CMI.US,D,20061107,000000,22.7443,22.7443,22.3728,22.4102,5626475.3761865,0
+CMI.US,D,20061108,000000,22.3728,22.6208,22.0309,22.4866,8182801.4898074,0
+CMI.US,D,20061109,000000,22.5219,22.5356,22.0974,22.1387,6113497.7526374,0
+CMI.US,D,20061110,000000,22.0974,22.4473,22.0974,22.2671,4686762.5118357,0
+CMI.US,D,20061113,000000,22.2671,22.4924,22.075,22.2386,4868595.0841259,0
+CMI.US,D,20061114,000000,22.2386,22.7159,22.1867,22.6267,7879218.9360247,0
+CMI.US,D,20061115,000000,22.6718,23.0353,22.6414,22.9265,7134203.7903232,0
+CMI.US,D,20061116,000000,22.9766,23.1039,22.7982,22.9265,3971789.1717714,0
+CMI.US,D,20061117,000000,22.8932,22.9177,22.463,22.6718,4263570.9361118,0
+CMI.US,D,20061120,000000,22.6718,22.8139,22.5003,22.5219,4640637.997654,0
+CMI.US,D,20061121,000000,22.3728,22.8785,22.3728,22.7159,4025426.4334344,0
+CMI.US,D,20061122,000000,22.7599,23.2156,22.7443,23.096,4102132.5852849,0
+CMI.US,D,20061124,000000,22.9766,23.2607,22.8648,23.147,1141921.2895287,0
+CMI.US,D,20061127,000000,23.05,23.2666,22.4562,22.5287,5048274.4511478,0
+CMI.US,D,20061128,000000,22.3875,22.4239,22.0388,22.0456,6555463.0332528,0
+CMI.US,D,20061129,000000,22.2386,22.4239,22.1867,22.3728,5018242.8502749,0
+CMI.US,D,20061130,000000,22.3728,22.5513,22.0309,22.3582,6387582.4147203,0
+CMI.US,D,20061201,000000,22.3346,22.4239,21.9192,22.1201,5307879.5731585,0
+CMI.US,D,20061204,000000,22.1201,22.7835,22.1201,22.7835,5055787.1986291,0
+CMI.US,D,20061205,000000,22.7678,22.9933,22.5219,22.9766,4717333.9447402,0
+CMI.US,D,20061206,000000,22.8501,23.0353,22.7511,22.9766,2775154.0179456,0
+CMI.US,D,20061207,000000,23.0207,23.1686,22.8276,22.8932,3028325.0360621,0
+CMI.US,D,20061208,000000,22.7835,23.0207,22.6561,22.8785,2629268.7483958,0
+CMI.US,D,20061211,000000,22.7835,22.7835,22.5591,22.6648,3131302.3331392,0
+CMI.US,D,20061212,000000,22.6923,22.7296,22.2612,22.5081,4428233.9924591,0
+CMI.US,D,20061213,000000,22.6796,22.7296,22.5591,22.5963,3792645.5548754,0
+CMI.US,D,20061214,000000,22.6561,23.0432,22.5963,22.9766,3671422.1392212,0
+CMI.US,D,20061215,000000,22.9392,22.9609,22.463,22.463,4278594.3901214,0
+CMI.US,D,20061218,000000,22.5591,22.6718,22.3728,22.3728,3208543.2146393,0
+CMI.US,D,20061219,000000,22.3199,22.3728,21.975,22.2612,5068121.6972444,0
+CMI.US,D,20061220,000000,22.2612,22.5963,22.2239,22.3728,3588824.7769375,0
+CMI.US,D,20061221,000000,22.1789,22.613,22.1789,22.2386,2075737.8410641,0
+CMI.US,D,20061222,000000,22.172,22.2543,21.9701,22.0456,2331047.777779,0
+CMI.US,D,20061226,000000,21.9986,22.2386,21.9829,22.1387,1842417.1304736,0
+CMI.US,D,20061227,000000,22.2543,22.463,22.2543,22.4012,1801651.1380284,0
+CMI.US,D,20061228,000000,22.3199,22.4239,22.2151,22.2308,1485734.0856305,0
+CMI.US,D,20061229,000000,22.1867,22.2905,21.9829,22.0388,1709936.8393146,0
+CMI.US,D,20070103,000000,22.2308,22.2759,21.9113,21.9829,4244267.6039527,0
+CMI.US,D,20070104,000000,21.9633,22.0142,21.7163,22.0054,4649220.2044344,0
+CMI.US,D,20070105,000000,21.9192,21.9192,21.5155,21.6418,4023283.4329303,0
+CMI.US,D,20070108,000000,21.7782,21.8056,21.5076,21.6262,5440894.5939671,0
+CMI.US,D,20070109,000000,21.6262,21.9192,21.5614,21.8652,4089791.963811,0
+CMI.US,D,20070110,000000,21.7163,21.7163,21,21.3067,8769581.5601971,0
+CMI.US,D,20070111,000000,21.4321,21.6732,21.3527,21.6027,4248020.9162641,0
+CMI.US,D,20070112,000000,21.6027,21.9564,21.5694,21.7682,3885432.3743178,0
+CMI.US,D,20070116,000000,21.7163,22.1318,21.6732,22.1318,3445612.135159,0
+CMI.US,D,20070117,000000,22.1318,22.5219,22.0907,22.3807,6503975.915429,0
+CMI.US,D,20070118,000000,22.3875,22.6267,22.2543,22.3269,3723986.8801557,0
+CMI.US,D,20070119,000000,22.3728,22.6051,22.3582,22.5081,3697168.7595624,0
+CMI.US,D,20070122,000000,22.4777,22.5356,21.9701,22.0593,5249412.3965501,0
+CMI.US,D,20070123,000000,22.0456,22.7982,22.0388,22.5659,4372994.5828003,0
+CMI.US,D,20070124,000000,22.5728,22.8432,22.4473,22.7982,3708971.5899576,0
+CMI.US,D,20070125,000000,22.7159,22.9177,22.5728,22.6718,7279023.6824797,0
+CMI.US,D,20070126,000000,22.7922,23.4381,22.6335,23.3185,7550426.5325033,0
+CMI.US,D,20070129,000000,23.7614,24.0525,23.5655,23.7233,12262398.894077,0
+CMI.US,D,20070130,000000,23.9545,24.2974,23.7233,24.2259,7876533.0420596,0
+CMI.US,D,20070131,000000,24.2357,25.1686,24.2132,25.0883,8388220.3338355,0
+CMI.US,D,20070201,000000,25.103,25.5488,24.9384,25.4891,7960205.9865012,0
+CMI.US,D,20070202,000000,25.543,26.033,25.3999,25.983,9723781.1079552,0
+CMI.US,D,20070205,000000,25.983,26.1035,25.8036,26.033,4514058.1012162,0
+CMI.US,D,20070206,000000,26.033,26.0967,25.8154,26.0045,5136241.5604088,0
+CMI.US,D,20070207,000000,26.1035,26.1162,25.9075,26.1162,3936390.8853506,0
+CMI.US,D,20070208,000000,26.1035,26.1035,25.6998,25.738,6057710.3471354,0
+CMI.US,D,20070209,000000,25.8409,25.8752,25.2089,25.2667,5343278.8800558,0
+CMI.US,D,20070212,000000,25.3107,25.6665,25.297,25.6106,3553455.0638567,0
+CMI.US,D,20070213,000000,25.7233,25.8987,25.5254,25.8586,3212548.584629,0
+CMI.US,D,20070214,000000,25.9604,27.3675,25.8409,26.9815,10423652.417325,0
+CMI.US,D,20070215,000000,26.9364,27.1383,26.5357,26.7355,6431562.9079216,0
+CMI.US,D,20070216,000000,26.7355,26.9669,26.5484,26.9286,3737932.7110548,0
+CMI.US,D,20070220,000000,26.8933,26.9139,26.4965,26.7581,3665527.8673588,0
+CMI.US,D,20070221,000000,26.5837,27.2118,26.5406,27.1608,4109097.336923,0
+CMI.US,D,20070222,000000,27.2951,27.3235,26.7581,26.8933,4298970.243009,0
+CMI.US,D,20070223,000000,26.8462,27.0776,26.7963,26.9669,2852394.8994458,0
+CMI.US,D,20070226,000000,27.0913,27.1737,26.616,26.6317,3411627.2085946,0
+CMI.US,D,20070227,000000,26.4965,26.4965,24.9834,25.3842,9056000.7208954,0
+CMI.US,D,20070228,000000,25.3842,25.5107,24.8021,25.0951,7360554.6468937,0
+CMI.US,D,20070301,000000,24.9687,25.591,24.5875,25.3724,8042596.1920695,0
+CMI.US,D,20070302,000000,25.1686,25.3107,24.8933,24.9462,6143000.7467192,0
+CMI.US,D,20070305,000000,24.9462,25.348,24.7963,24.9138,7866879.3350273,0
+CMI.US,D,20070306,000000,25.3107,25.447,24.9687,25.0188,4597729.0047048,0
+CMI.US,D,20070307,000000,25.0188,25.4323,24.9971,25.0951,4323651.4859568,0
+CMI.US,D,20070308,000000,25.7321,25.7958,25.3999,25.5812,4674961.7223935,0
+CMI.US,D,20070309,000000,25.782,26.2877,25.738,26.0868,6060398.2820533,0
+CMI.US,D,20070312,000000,25.9164,26.0565,25.6909,25.7448,4133234.6659334,0
+CMI.US,D,20070313,000000,25.591,25.833,24.8874,25.0589,7770867.8100647,0
+CMI.US,D,20070314,000000,25.0657,25.4812,24.9217,25.4391,5700271.1292573,0
+CMI.US,D,20070315,000000,25.4391,25.6311,25.3764,25.4156,2761211.2484758,0
+CMI.US,D,20070316,000000,25.5107,25.8752,25.348,25.8154,5637744.4974084,0
+CMI.US,D,20070319,000000,25.9164,26.6395,25.8987,26.5277,5451623.8831572,0
+CMI.US,D,20070320,000000,26.5277,26.9139,26.3563,26.81,4270541.8106085,0
+CMI.US,D,20070321,000000,26.81,27.4656,26.6777,27.4019,5395733.4095357,0
+CMI.US,D,20070322,000000,27.4216,27.7254,27.3235,27.593,4648685.4747849,0
+CMI.US,D,20070323,000000,27.6401,28.324,27.5499,28.0045,6166063.5140483,0
+CMI.US,D,20070326,000000,27.9653,28.0409,27.5842,27.7341,5018897.9961434,0
+CMI.US,D,20070327,000000,27.7017,27.7017,27.1089,27.1981,7144935.1204664,0
+CMI.US,D,20070328,000000,27.1981,27.1981,26.6777,26.7425,6035190.4732674,0
+CMI.US,D,20070329,000000,27.0334,27.1981,26.7796,27.0217,3792645.5548754,0
+CMI.US,D,20070330,000000,27.0491,27.3922,26.8248,26.9815,3492813.2519749,0
+CMI.US,D,20070402,000000,26.9815,27.2431,26.8542,27.0854,3140957.0606479,0
+CMI.US,D,20070403,000000,27.2334,27.445,27.0991,27.3235,2361618.1902071,0
+CMI.US,D,20070404,000000,27.3372,27.3372,26.9893,27.0776,3275998.7476474,0
+CMI.US,D,20070405,000000,27.2265,27.6156,27.1687,27.5362,2899064.3480413,0
+CMI.US,D,20070409,000000,27.5999,27.7595,27.4656,27.495,2466745.6311233,0
+CMI.US,D,20070410,000000,27.3372,27.5616,27.1471,27.3922,3086518.7249872,0
+CMI.US,D,20070411,000000,27.2892,27.5547,27.1265,27.3852,3703874.3101873,0
+CMI.US,D,20070412,000000,27.3675,27.4519,27.0776,27.3372,3191910.4692988,0
+CMI.US,D,20070413,000000,27.3765,27.6312,27.2824,27.4735,2148730.4791842,0
+CMI.US,D,20070416,000000,27.8468,27.9506,27.6312,27.9506,2616658.7211442,0
+CMI.US,D,20070417,000000,27.9506,28.1673,27.8086,28.0339,3016251.779413,0
+CMI.US,D,20070418,000000,27.9135,27.9653,27.5616,27.6695,2542911.950942,0
+CMI.US,D,20070419,000000,27.6156,27.8546,27.3323,27.5273,2352049.1827183,0
+CMI.US,D,20070420,000000,27.9653,28.9218,27.9653,28.8679,7182478.448344,0
+CMI.US,D,20070423,000000,28.9874,32.8788,28.861,31.603,22087010.216701,0
+CMI.US,D,20070424,000000,32.3495,34.1076,31.8861,31.8939,19769107.195823,0
+CMI.US,D,20070425,000000,32.0841,32.2497,31.3001,31.448,8439272.7287,0
+CMI.US,D,20070426,000000,31.7322,32.7054,31.6803,32.0595,6605651.0845808,0
+CMI.US,D,20070427,000000,34.6191,39.9873,34.4535,35.8489,41862096.383929,0
+CMI.US,D,20070430,000000,35.5433,35.8489,34.3046,34.3633,13285886.750513,0
+CMI.US,D,20070501,000000,34.3114,34.6025,33.8881,33.9233,7918662.391016,0
+CMI.US,D,20070502,000000,34.2467,34.474,33.9469,34.0822,7040700.5964269,0
+CMI.US,D,20070503,000000,34.2467,34.3722,33.8577,33.9155,6016883.1261044,0
+CMI.US,D,20070504,000000,34.238,34.2605,33.5736,33.6559,4640230.8275582,0
+CMI.US,D,20070507,000000,33.7068,33.7156,33.0669,33.2599,5163799.5264142,0
+CMI.US,D,20070508,000000,33.1943,33.307,32.5838,33.0669,7505097.9899374,0
+CMI.US,D,20070509,000000,33.0669,33.894,33.0669,33.6716,6717857.5704951,0
+CMI.US,D,20070510,000000,33.3277,33.6255,33.1492,33.2511,4684886.8761564,0
+CMI.US,D,20070511,000000,33.3775,34.2243,33.3775,34.1605,6145553.9787483,0
+CMI.US,D,20070514,000000,33.9792,34.3633,33.4334,33.5215,4447282.2055106,0
+CMI.US,D,20070515,000000,33.7392,34.0204,32.7837,32.9641,4594242.0367418,0
+CMI.US,D,20070516,000000,33.8176,33.8176,32.7533,33.1727,4267968.1690508,0
+CMI.US,D,20070517,000000,33.1189,33.2031,32.8514,33.0453,3562274.021169,0
+CMI.US,D,20070518,000000,33.1727,33.5215,32.474,32.5985,3675783.6554851,0
+CMI.US,D,20070521,000000,32.624,33.1884,32.6201,32.7533,4406651.9364307,0
+CMI.US,D,20070522,000000,32.7533,33.0139,32.5907,32.6485,3528485.0260791,0
+CMI.US,D,20070523,000000,32.7141,33.0669,32.4408,32.6201,3037442.9929685,0
+CMI.US,D,20070524,000000,32.8043,32.9982,32.0595,32.1056,4266576.2391996,0
+CMI.US,D,20070525,000000,32.1056,32.9415,32.1056,32.7171,2967171.9654886,0
+CMI.US,D,20070529,000000,32.7759,33.5215,32.7759,32.9641,3692641.9261169,0
+CMI.US,D,20070530,000000,32.5397,33.5432,32.522,33.5432,3431403.0213409,0
+CMI.US,D,20070531,000000,34.7897,35.5951,34.1262,35.1424,8404102.0085232,0
+CMI.US,D,20070601,000000,35.1944,35.2737,34.5358,35.0778,4961384.9649974,0
+CMI.US,D,20070604,000000,35.0845,35.4227,34.7514,35.2737,3807389.3983432,0
+CMI.US,D,20070605,000000,35.3629,37.9989,35.2414,37.6295,12665792.206574,0
+CMI.US,D,20070606,000000,37.3267,37.4128,35.3375,35.5951,9117415.0334351,0
+CMI.US,D,20070607,000000,35.4305,36.0204,34.5819,34.8259,6887070.9312461,0
+CMI.US,D,20070608,000000,34.7142,35.1247,34.1184,34.9738,4519419.6843819,0
+CMI.US,D,20070611,000000,34.864,35.7598,34.7456,35.6432,4423679.6061498,0
+CMI.US,D,20070612,000000,35.7823,36.2802,35.5433,35.5491,4719095.2870592,0
+CMI.US,D,20070613,000000,35.9136,36.0577,35.1718,36.0204,4080402.5601741,0
+CMI.US,D,20070614,000000,36.0204,36.8407,35.947,36.3811,3489331.3863942,0
+CMI.US,D,20070615,000000,36.8259,36.9896,36.2742,36.3497,3212026.1006966,0
+CMI.US,D,20070618,000000,36.4536,36.7564,35.9832,35.9891,2460312.5477054,0
+CMI.US,D,20070619,000000,35.9979,37.756,35.9979,37.7275,5188268.5102645,0
+CMI.US,D,20070620,000000,37.8108,39.899,37.756,38.7789,11459422.728078,0
+CMI.US,D,20070621,000000,38.7868,38.7868,37.7707,38.4301,5197495.6581489,0
+CMI.US,D,20070622,000000,38.4712,39.3924,37.9588,38.0842,5304660.9904968,0
+CMI.US,D,20070625,000000,38.2361,38.5428,37.1033,37.358,4561258.1975555,0
+CMI.US,D,20070626,000000,37.6981,37.9745,36.6927,36.7133,4349977.7369106,0
+CMI.US,D,20070627,000000,37.2718,37.9902,36.5427,37.7882,5053321.727573,0
+CMI.US,D,20070628,000000,37.6295,39.1522,37.5853,38.3918,5602607.4529538,0
+CMI.US,D,20070629,000000,38.3134,38.4007,37.2875,37.7343,4514490.7832227,0
+CMI.US,D,20070702,000000,38.1086,39.2709,38.0136,39.1826,4326594.5399824,0
+CMI.US,D,20070703,000000,39.7862,40.2724,39.4346,39.7138,2508851.5091217,0
+CMI.US,D,20070705,000000,39.899,39.899,39.0621,39.2493,2996408.615222,0
+CMI.US,D,20070706,000000,39.1522,40.0616,39.0621,39.7059,1801384.79368,0
+CMI.US,D,20070709,000000,40.7721,44.8124,40.7721,43.8668,13147133.590736,0
+CMI.US,D,20070710,000000,43.0749,43.6267,41.3562,41.6296,9882830.5234584,0
+CMI.US,D,20070711,000000,41.8374,43.3426,41.7707,42.635,6674536.3050681,0
+CMI.US,D,20070712,000000,43.2533,43.3199,42.5085,43.0445,4993263.6282095,0
+CMI.US,D,20070713,000000,43.1632,44.7438,43.0749,44.2459,6603472.3674017,0
+CMI.US,D,20070716,000000,44.3734,45.0603,43.7169,43.9853,6234448.7010846,0
+CMI.US,D,20070717,000000,44.7438,45.0663,43.5521,44.4508,7492275.7035884,0
+CMI.US,D,20070718,000000,44.0441,44.8203,43.6267,44.1853,5463286.9082814,0
+CMI.US,D,20070719,000000,44.5459,44.8506,43.7589,44.5155,4128677.2181948,0
+CMI.US,D,20070720,000000,43.2533,44.2549,42.979,43.2749,7668152.7754303,0
+CMI.US,D,20070723,000000,43.6208,44.002,42.5282,42.7634,5206506.4650302,0
+CMI.US,D,20070724,000000,42.5978,42.6565,41.4101,41.703,5509816.5516058,0
+CMI.US,D,20070725,000000,42.2009,42.2009,39.899,40.9505,7306242.8503102,0
+CMI.US,D,20070726,000000,43.6346,46.051,42.0235,43.3121,20419426.21068,0
+CMI.US,D,20070727,000000,43.6267,45.0299,43.0906,43.4856,9264040.148397,0
+CMI.US,D,20070730,000000,43.5228,44.8369,43.2533,44.5929,5693792.1244002,0
+CMI.US,D,20070731,000000,45.1563,45.714,44.2607,44.2607,7500809.9479765,0
+CMI.US,D,20070801,000000,43.9638,47.2377,43.4768,44.7692,7188128.8263396,0
+CMI.US,D,20070802,000000,45.2828,46.6939,44.5076,46.6243,7567321.5402864,0
+CMI.US,D,20070803,000000,46.146,46.9771,44.686,44.686,6046455.5125836,0
+CMI.US,D,20070806,000000,44.7281,46.886,44.0578,46.544,6905532.3703501,0
+CMI.US,D,20070807,000000,46.2637,46.9771,45.7914,46.4891,6409387.955087,0
+CMI.US,D,20070808,000000,46.7507,46.9859,43.4444,44.4616,8342367.2663843,0
+CMI.US,D,20070809,000000,44.1422,44.1509,40.5546,40.5546,11799781.211461,0
+CMI.US,D,20070810,000000,39.8216,43.5228,38.2204,42.5194,11727470.251597,0
+CMI.US,D,20070813,000000,43.6414,45.1084,43.0004,44.3587,7836840.5908193,0
+CMI.US,D,20070814,000000,44.6194,44.7879,41.6354,41.7707,7928321.2004305,0
+CMI.US,D,20070815,000000,41.4581,42.9848,39.9578,40.2038,4887027.9498898,0
+CMI.US,D,20070816,000000,39.5266,40.1969,35.7989,39.2415,12549894.65741,0
+CMI.US,D,20070817,000000,40.8996,42.7918,39.0925,39.562,10590280.911277,0
+CMI.US,D,20070820,000000,39.8373,40.6379,38.9955,40.1508,4354757.6485111,0
+CMI.US,D,20070821,000000,39.95,42.097,39.7138,41.3493,5591344.4545904,0
+CMI.US,D,20070822,000000,42.1441,43.3757,41.7628,43.1876,4295217.9511742,0
+CMI.US,D,20070823,000000,43.4768,43.5521,41.8284,41.9872,4271618.4132427,0
+CMI.US,D,20070824,000000,42.3146,43.6129,41.7707,43.4327,2489814.5213109,0
+CMI.US,D,20070827,000000,43.3426,44.002,42.7918,42.8947,2375570.1439647,0
+CMI.US,D,20070828,000000,43.0682,43.0749,40.7095,40.7662,4132971.3830143,0
+CMI.US,D,20070829,000000,41.1053,41.6874,40.3018,41.6354,4104809.2949621,0
+CMI.US,D,20070830,000000,40.9926,42.1352,40.8662,41.607,2570536.2479154,0
+CMI.US,D,20070831,000000,42.1519,44.7017,42.1519,44.1569,6019097.5599585,0
+CMI.US,D,20070904,000000,44.2549,45.7297,43.3426,45.2602,5638014.9236625,0
+CMI.US,D,20070905,000000,44.5527,44.8928,43.4856,44.0079,4138868.7163062,0
+CMI.US,D,20070906,000000,43.9785,44.442,43.4768,44.1509,2565168.541891,0
+CMI.US,D,20070907,000000,43.2915,43.419,42.3361,42.635,3400048.8830141,0
+CMI.US,D,20070910,000000,42.8584,43.7845,41.0308,42.1519,4474907.5229605,0
+CMI.US,D,20070911,000000,42.5448,43.8953,42.3664,43.7169,4575733.655722,0
+CMI.US,D,20070912,000000,43.6208,43.6855,42.6281,43.1416,4325257.7158585,0
+CMI.US,D,20070913,000000,43.517,44.7281,43.0965,44.6654,4175806.9016605,0
+CMI.US,D,20070914,000000,44.1275,44.8575,43.9569,44.7017,2204999.5495613,0
+CMI.US,D,20070917,000000,44.736,45.5072,44.3734,45.4032,3020545.9442324,0
+CMI.US,D,20070918,000000,45.5777,50.154,45.2298,50.154,8862376.5434507,0
+CMI.US,D,20070919,000000,51.084,52.2982,48.589,49.181,7914078.4108903,0
+CMI.US,D,20070920,000000,48.8155,49.9071,48.1853,48.5331,3470557.6815024,0
+CMI.US,D,20070921,000000,48.8459,49.2652,48.5087,49.0477,3628785.613479,0
+CMI.US,D,20070924,000000,48.884,49.666,47.5415,48.0208,4000989.0843534,0
+CMI.US,D,20070925,000000,47.3631,50.2481,47.1329,49.9071,4910697.900695,0
+CMI.US,D,20070926,000000,49.9443,50.3618,48.1001,48.8928,4603356.9322189,0
+CMI.US,D,20070927,000000,48.9458,50.154,48.4823,48.7899,3580509.9349819,0
+CMI.US,D,20070928,000000,48.5146,48.5665,47.5033,47.6895,4782933.2311213,0
+CMI.US,D,20071001,000000,47.7208,49.5916,47.5415,49.4445,4536854.5241969,0
+CMI.US,D,20071002,000000,49.571,50.8027,48.595,50.3618,5352934.628041,0
+CMI.US,D,20071003,000000,50.1756,50.8027,49.079,49.618,4899433.8818553,0
+CMI.US,D,20071004,000000,49.6827,51.3447,49.3926,50.8762,4914184.868658,0
+CMI.US,D,20071005,000000,50.9938,52.4117,50.9938,51.7406,4088988.8488602,0
+CMI.US,D,20071008,000000,51.1909,51.763,50.0179,51.0192,3245550.7923911,0
+CMI.US,D,20071009,000000,51.2584,52.5117,50.397,52.1962,3568443.8216677,0
+CMI.US,D,20071010,000000,52.1648,52.2717,51.3838,51.8453,3260028.2915103,0
+CMI.US,D,20071011,000000,52.204,53.4858,50.2275,51.0399,5209187.2566131,0
+CMI.US,D,20071012,000000,51.084,52.2099,51.084,52.2099,2510138.3299005,0
+CMI.US,D,20071015,000000,52.204,52.5117,51.1751,52.2638,3240456.57405,0
+CMI.US,D,20071016,000000,52.0757,52.2932,50.6057,51.0399,3210690.2970491,0
+CMI.US,D,20071017,000000,51.3368,52.1825,50.7117,51.4328,3141492.8107739,0
+CMI.US,D,20071018,000000,51.2946,51.9698,50.6753,51.377,2354917.7419645,0
+CMI.US,D,20071019,000000,50.9851,50.9851,48.4754,48.7076,5528056.5473244,0
+CMI.US,D,20071022,000000,47.5102,50.3314,47.3563,49.8385,4301920.4403696,0
+CMI.US,D,20071023,000000,49.8629,50.4656,49.3368,50.2932,2548273.5341079,0
+CMI.US,D,20071024,000000,50.4578,50.6676,48.8526,49.8629,4668794.9833241,0
+CMI.US,D,20071025,000000,46.0207,46.0207,39.3757,41.5992,27976584.826196,0
+CMI.US,D,20071026,000000,42.8947,44.2754,42.2626,43.6052,13448031.27103,0
+CMI.US,D,20071029,000000,43.8364,44.539,43.7032,44.539,6819358.2381774,0
+CMI.US,D,20071030,000000,44.3352,44.7281,43.9569,44.3146,4720822.9536561,0
+CMI.US,D,20071031,000000,44.5527,45.1171,44.3283,44.7281,3451513.5503566,0
+CMI.US,D,20071101,000000,44.4176,46.007,44.1058,45.2828,5851215.9209495,0
+CMI.US,D,20071102,000000,45.4376,45.7454,44.442,45.318,5574721.9140142,0
+CMI.US,D,20071105,000000,44.4616,45.954,44.4616,45.4925,4296678.2529462,0
+CMI.US,D,20071106,000000,45.9236,47.7208,45.5268,47.6895,3740266.5406514,0
+CMI.US,D,20071107,000000,47.1516,47.8933,46.3637,46.5478,4347274.4948462,0
+CMI.US,D,20071108,000000,46.3499,47.3631,45.7454,46.5557,4359352.8538775,0
+CMI.US,D,20071109,000000,43.8806,45.8707,43.8806,44.9535,4699474.5867303,0
+CMI.US,D,20071112,000000,44.7438,46.4068,42.0833,42.3891,6222580.5601981,0
+CMI.US,D,20071113,000000,43.0906,44.49,42.6281,44.2842,5081224.6146119,0
+CMI.US,D,20071114,000000,44.7281,45.2377,44.4754,44.5861,4288693.0248777,0
+CMI.US,D,20071115,000000,44.3283,44.4076,41.8531,41.9951,6038679.4821833,0
+CMI.US,D,20071116,000000,41.4012,42.3293,40.7095,41.9951,5430328.5810057,0
+CMI.US,D,20071119,000000,41.6403,42.1352,38.6613,39.4493,6473655.5197264,0
+CMI.US,D,20071120,000000,39.5933,41.3131,39.3013,40.3419,4570636.3759517,0
+CMI.US,D,20071121,000000,39.5266,40.5477,39.0847,40.0616,3064286.6254725,0
+CMI.US,D,20071123,000000,40.632,40.632,39.1522,39.6422,1638409.6053488,0
+CMI.US,D,20071126,000000,39.6422,41.0847,39.2953,39.361,3174706.2571571,0
+CMI.US,D,20071127,000000,39.4884,41.0926,39.4884,40.5751,3078707.9983881,0
+CMI.US,D,20071128,000000,41.018,42.9025,41.018,42.6281,3920863.3159843,0
+CMI.US,D,20071129,000000,42.5762,43.7962,42.2332,43.0749,2673405.3744909,0
+CMI.US,D,20071130,000000,44.3734,44.8203,43.0749,43.5925,4453566.2993696,0
+CMI.US,D,20071203,000000,43.2533,44.7017,43.1632,43.909,3543903.4044673,0
+CMI.US,D,20071204,000000,43.7393,44.9153,43.1876,43.805,2972285.5728818,0
+CMI.US,D,20071205,000000,44.1931,45.6611,44.1931,45.4925,3848133.9607834,0
+CMI.US,D,20071206,000000,45.7914,47.7208,45.073,47.4895,4512581.4718212,0
+CMI.US,D,20071207,000000,47.6689,47.6689,46.4293,46.5939,3326173.5327817,0
+CMI.US,D,20071210,000000,46.146,47.1379,45.7914,46.1383,4617526.2474563,0
+CMI.US,D,20071211,000000,46.3058,47.372,43.8452,44.0647,5050727.6764868,0
+CMI.US,D,20071212,000000,45.9589,47.5807,45.8649,46.4969,6561669.5709032,0
+CMI.US,D,20071213,000000,46.6086,46.789,45.1241,46.2901,2904507.5693215,0
+CMI.US,D,20071214,000000,46.4068,47.372,45.4376,45.4601,3644821.3801077,0
+CMI.US,D,20071217,000000,45.3504,45.4032,42.7634,43.2837,4175821.1883304,0
+CMI.US,D,20071218,000000,43.6786,44.0715,42.3734,43.419,2839881.8174551,0
+CMI.US,D,20071219,000000,43.511,43.9922,42.3361,42.4488,5019169.4428738,0
+CMI.US,D,20071220,000000,43.4327,45.373,43.0906,44.4176,7277505.2135511,0
+CMI.US,D,20071221,000000,45.2828,46.4969,44.7692,46.146,3966573.5167352,0
+CMI.US,D,20071224,000000,46.6997,47.2887,45.8942,47.1819,907384.17103296,0
+CMI.US,D,20071226,000000,47.2466,48.4303,46.6155,48.3029,2483694.7241571,0
+CMI.US,D,20071227,000000,48.2176,48.4401,47.6169,47.6689,2185920.7222169,0
+CMI.US,D,20071228,000000,48.3549,48.3833,47.6748,48.0208,1408584.0265327,0
+CMI.US,D,20071231,000000,47.7659,49.1025,47.4808,47.4955,2210584.6170655,0
+CMI.US,D,20080102,000000,47.5357,47.8561,45.3955,46.0746,3808548.6595682,0
+CMI.US,D,20080103,000000,46.3999,47.7747,46.298,46.8928,2296124.0128983,0
+CMI.US,D,20080104,000000,46.5802,46.8428,43.9853,44.1352,3410449.5787937,0
+CMI.US,D,20080107,000000,44.4822,44.4822,42.3664,42.7829,3777149.6202785,0
+CMI.US,D,20080108,000000,43.5825,43.6267,40.4615,40.7025,5693957.4415818,0
+CMI.US,D,20080109,000000,40.5233,40.5233,37.1934,38.7633,9213362.2683824,0
+CMI.US,D,20080110,000000,38.4104,39.9783,36.677,39.2876,7402122.7338132,0
+CMI.US,D,20080111,000000,38.2664,38.4104,36.7564,36.9602,3904043.823457,0
+CMI.US,D,20080114,000000,37.4061,38.7789,37.4061,38.5663,3205140.9462201,0
+CMI.US,D,20080115,000000,38.1606,38.1606,35.504,35.7519,4247015.74698,0
+CMI.US,D,20080116,000000,34.5868,35.8558,33.4491,34.3281,5607256.7435711,0
+CMI.US,D,20080117,000000,34.3879,35.6098,31.9792,32.1556,5949735.7769782,0
+CMI.US,D,20080118,000000,32.3966,33.4275,30.5926,32.0076,5890759.3826309,0
+CMI.US,D,20080122,000000,28.9786,32.2791,28.4201,31.7851,4157576.0902297,0
+CMI.US,D,20080123,000000,30.7925,34.0723,29.8077,33.8058,7898598.8039162,0
+CMI.US,D,20080124,000000,33.9929,35.0983,33.6921,34.4535,4248153.5782,0
+CMI.US,D,20080125,000000,34.9444,38.0323,34.9444,36.5546,6103667.5031825,0
+CMI.US,D,20080128,000000,37.265,37.7882,36.1625,37.6707,3796793.7915655,0
+CMI.US,D,20080129,000000,37.9832,37.9832,35.6432,36.0273,5416036.8085968,0
+CMI.US,D,20080130,000000,35.947,37.7951,35.1865,36.187,4270089.7395497,0
+CMI.US,D,20080131,000000,35.7138,36.9152,34.5447,36.0577,6343845.815386,0
+CMI.US,D,20080201,000000,34.3046,36.8985,33.5823,35.0072,10072242.174198,0
+CMI.US,D,20080204,000000,35.0523,37.5932,34.8337,37.2718,5818545.3680274,0
+CMI.US,D,20080205,000000,36.6848,37.0347,35.5109,35.5109,5550633.5678726,0
+CMI.US,D,20080206,000000,35.6844,36.7798,34.9376,35.0661,3848620.7280406,0
+CMI.US,D,20080207,000000,34.9376,36.3105,34.6025,35.9009,3581572.250946,0
+CMI.US,D,20080208,000000,35.7823,37.0347,35.6098,36.7133,4950467.9081441,0
+CMI.US,D,20080211,000000,37.2277,38.1332,36.4918,38.0067,3761196.5122407,0
+CMI.US,D,20080212,000000,38.4007,39.0994,37.0886,37.3835,4607880.7042353,0
+CMI.US,D,20080213,000000,37.7423,39.4493,37.7423,39.07,3210733.1570591,0
+CMI.US,D,20080214,000000,39.1612,39.2111,38.2037,38.3321,3956147.3090449,0
+CMI.US,D,20080215,000000,38.4497,38.4497,36.9896,38.1665,3659691.7626529,0
+CMI.US,D,20080219,000000,38.6819,39.6217,38.5781,38.9573,2622244.8091247,0
+CMI.US,D,20080220,000000,38.2949,39.607,37.9675,39.3552,1985075.6535502,0
+CMI.US,D,20080221,000000,39.6972,40.9445,38.4654,38.7583,3063481.4695689,0
+CMI.US,D,20080222,000000,38.9955,39.9578,38.2439,39.852,3000141.5180048,0
+CMI.US,D,20080225,000000,40.1508,40.1754,38.7113,39.6021,3656186.4261141,0
+CMI.US,D,20080226,000000,39.4403,40.0616,38.4712,39.8216,3388861.3999066,0
+CMI.US,D,20080227,000000,39.0847,40.2107,38.826,39.4493,2208544.6846809,0
+CMI.US,D,20080228,000000,39.2415,39.4129,38.4104,39.3836,3138397.7057603,0
+CMI.US,D,20080229,000000,38.8691,38.8691,37.3345,37.5697,3406928.9351086,0
+CMI.US,D,20080303,000000,37.4532,38.4654,37.2875,38.0411,2701232.7462739,0
+CMI.US,D,20080304,000000,37.6628,37.6628,35.8627,36.4751,4497217.1786837,0
+CMI.US,D,20080305,000000,36.0949,37.5275,36.0949,36.9602,3476190.7113987,0
+CMI.US,D,20080306,000000,36.8564,37.0043,35.9009,35.9597,2132230.3957796,0
+CMI.US,D,20080307,000000,35.7342,35.7342,33.9155,34.4114,6354801.6503437,0
+CMI.US,D,20080310,000000,33.939,35.2355,33.939,34.1556,4696692.7679807,0
+CMI.US,D,20080311,000000,35.1639,36.9396,34.9297,36.9396,3773062.6121744,0
+CMI.US,D,20080312,000000,37.0886,38.3458,36.7133,37.6785,4077315.6189719,0
+CMI.US,D,20080313,000000,36.8474,38.2949,35.9744,38.0705,3294803.0668321,0
+CMI.US,D,20080314,000000,38.4301,38.4712,35.7342,36.7965,3648049.1470574,0
+CMI.US,D,20080317,000000,35.8421,36.5712,34.6995,35.9077,3968674.6777055,0
+CMI.US,D,20080318,000000,36.5299,38.3007,36.3654,38.2743,3313543.0960016,0
+CMI.US,D,20080319,000000,38.0763,39.0847,36.7005,36.7005,3009329.887785,0
+CMI.US,D,20080320,000000,36.7367,36.8828,35.3561,36.5859,3833687.075957,0
+CMI.US,D,20080324,000000,36.82,38.4104,36.7504,38.0999,2186710.5709741,0
+CMI.US,D,20080325,000000,38.0411,39.07,37.215,38.8309,2265241.3346824,0
+CMI.US,D,20080326,000000,38.6389,38.7045,36.9396,37.3345,3003399.8992474,0
+CMI.US,D,20080327,000000,37.2875,37.4746,35.5354,35.7001,3645338.7616579,0
+CMI.US,D,20080328,000000,35.947,36.5427,35.2599,35.4403,2787952.8333368,0
+CMI.US,D,20080331,000000,35.2355,35.312,34.381,34.917,4225497.9809667,0
+CMI.US,D,20080401,000000,35.3218,36.8721,35.0845,36.8721,3603193.0850788,0
+CMI.US,D,20080402,000000,36.7201,38.2204,36.5859,37.5697,3276683.4873323,0
+CMI.US,D,20080403,000000,37.2718,37.9352,36.8053,37.5589,2235112.7885487,0
+CMI.US,D,20080404,000000,37.6628,39.0171,37.5589,38.5339,3579126.1689421,0
+CMI.US,D,20080407,000000,38.8985,39.3757,37.9588,38.3772,1709749.0716514,0
+CMI.US,D,20080408,000000,37.9058,38.4184,37.5697,38.2037,1685966.8684389,0
+CMI.US,D,20080409,000000,38.3134,38.4879,36.5427,36.8828,2448331.133935,0
+CMI.US,D,20080410,000000,36.82,37.9147,36.4751,37.6707,2000239.9333073,0
+CMI.US,D,20080411,000000,37.0797,37.0797,35.7001,35.947,3120330.1705585,0
+CMI.US,D,20080414,000000,36.1772,36.2086,35.116,35.3913,2852520.4180468,0
+CMI.US,D,20080415,000000,35.558,35.6921,34.7897,35.504,3722691.8955654,0
+CMI.US,D,20080416,000000,35.7342,37.2718,35.7342,36.7005,4643619.8297838,0
+CMI.US,D,20080417,000000,36.5212,37.3835,36.2086,36.7965,2265890.3576922,0
+CMI.US,D,20080418,000000,38.3057,41.8824,38.0186,41.1887,8798548.804153,0
+CMI.US,D,20080421,000000,41.0475,41.121,39.994,40.5664,5075889.5638334,0
+CMI.US,D,20080422,000000,40.3155,40.8662,39.7785,40.2724,3893180.8518544,0
+CMI.US,D,20080423,000000,40.3155,41.0847,39.9226,40.5163,2866839.7433193,0
+CMI.US,D,20080424,000000,40.533,41.1279,39.6354,40.6721,2524135.184621,0
+CMI.US,D,20080425,000000,40.8996,41.9794,40.6721,41.806,3416659.1778732,0
+CMI.US,D,20080428,000000,43.8364,44.343,42.881,43.268,5416780.7359146,0
+CMI.US,D,20080429,000000,43.5571,43.7845,42.6497,42.8731,4357186.3824157,0
+CMI.US,D,20080430,000000,43.6267,47.8561,42.8731,46.7223,12007475.71793,0
+CMI.US,D,20080501,000000,46.7223,49.2202,46.0432,48.9947,7207944.4376669,0
+CMI.US,D,20080502,000000,49.5916,50.159,48.8459,50.0639,5906818.6202176,0
+CMI.US,D,20080505,000000,49.4142,50.6833,49.2505,50.5773,5044800.7493784,0
+CMI.US,D,20080506,000000,50.5773,52.4274,50.0992,51.7797,6837327.8076419,0
+CMI.US,D,20080507,000000,50.9576,52.5754,50.9576,51.2662,3680310.4889308,0
+CMI.US,D,20080508,000000,50.8458,51.3701,50.2118,50.8027,3742154.4220477,0
+CMI.US,D,20080509,000000,50.159,50.3548,49.4073,49.9532,4871590.1824494,0
+CMI.US,D,20080512,000000,49.9894,50.9057,49.3838,50.7184,4652286.7361079,0
+CMI.US,D,20080513,000000,50.696,53.038,50.4451,52.7255,5046591.6855139,0
+CMI.US,D,20080514,000000,52.7195,54.748,52.1129,53.6789,5265342.03363,0
+CMI.US,D,20080515,000000,53.7034,54.7951,52.4334,54.6421,2982921.9987168,0
+CMI.US,D,20080516,000000,54.844,55.1703,53.2605,54.5519,4263403.5779773,0
+CMI.US,D,20080519,000000,54.8352,54.8352,52.5401,52.7479,4654505.2518678,0
+CMI.US,D,20080520,000000,52.7195,52.839,51.6465,52.0561,5238282.0601227,0
+CMI.US,D,20080521,000000,52.352,53.6945,51.4789,51.669,4708471.1069415,0
+CMI.US,D,20080522,000000,51.1673,52.399,50.3392,51.716,2580259.3473452,0
+CMI.US,D,20080523,000000,51.4642,51.7092,49.4966,50.6057,3113053.1531327,0
+CMI.US,D,20080527,000000,50.5323,50.5402,49.2045,50.3775,3407625.9205105,0
+CMI.US,D,20080528,000000,50.7636,53.0302,50.6586,52.8733,3575406.5323529,0
+CMI.US,D,20080529,000000,52.8949,52.8949,51.3917,52.0924,2168761.4110383,0
+CMI.US,D,20080530,000000,52.1501,53.0223,51.4328,52.5167,2778684.8663951,0
+CMI.US,D,20080602,000000,51.9982,53.1879,51.3975,52.7676,2852286.7289442,0
+CMI.US,D,20080603,000000,52.9086,53.3879,51.7563,52.6294,4061104.3303971,0
+CMI.US,D,20080604,000000,52.3776,53.3026,51.6465,52.4197,2279906.601465,0
+CMI.US,D,20080605,000000,52.6352,52.94,51.2584,52.1893,2510180.1694341,0
+CMI.US,D,20080606,000000,51.763,51.8376,49.8904,50.0266,4050211.7649781,0
+CMI.US,D,20080609,000000,50.5479,50.8224,47.8013,48.9144,5333343.5215285,0
+CMI.US,D,20080610,000000,48.4676,49.7483,48.1315,48.8459,2699164.2405492,0
+CMI.US,D,20080611,000000,48.8459,48.8459,46.6606,47.081,3436626.8401886,0
+CMI.US,D,20080612,000000,50.1756,54.3579,50.1756,51.7406,10125738.610113,0
+CMI.US,D,20080613,000000,52.399,55.3565,52.399,53.9865,7319599.8663089,0
+CMI.US,D,20080616,000000,54.0306,55.9993,53.9934,55.0889,4874841.4203569,0
+CMI.US,D,20080617,000000,55.7533,55.8543,54.1267,54.4776,2991386.8507077,0
+CMI.US,D,20080618,000000,53.9718,54.4108,52.5538,53.5974,2804455.9781707,0
+CMI.US,D,20080619,000000,53.6945,54.4412,52.7479,53.9718,2166957.2087092,0
+CMI.US,D,20080620,000000,54.0463,54.0522,52.2717,52.697,3601492.9713456,0
+CMI.US,D,20080623,000000,54.6343,55.9121,53.9562,54.8754,5645938.9231453,0
+CMI.US,D,20080624,000000,54.6696,54.8519,52.3686,52.839,3961779.3184647,0
+CMI.US,D,20080625,000000,52.9497,54.7176,52.5254,54.1198,3596477.3296896,0
+CMI.US,D,20080626,000000,53.6112,53.6112,49.5621,49.7425,6921530.3793509,0
+CMI.US,D,20080627,000000,49.2505,49.5474,47.5572,47.9814,5969978.9679299,0
+CMI.US,D,20080630,000000,47.9668,49.6376,46.9535,48.8596,4354386.1950904,0
+CMI.US,D,20080701,000000,48.2176,49.3103,46.5478,48.5421,6313673.3887657,0
+CMI.US,D,20080702,000000,48.7566,50.0266,45.9315,46.0657,5591748.563257,0
+CMI.US,D,20080703,000000,45.5209,46.6498,45.5209,46.0295,3318370.9699943,0
+CMI.US,D,20080707,000000,46.051,48.2353,45.8707,47.7659,6837339.0328826,0
+CMI.US,D,20080708,000000,47.9914,49.1741,46.9624,49.0193,7250367.6838352,0
+CMI.US,D,20080709,000000,49.666,49.9532,48.4891,48.5743,4657921.8069572,0
+CMI.US,D,20080710,000000,48.4754,50.0266,47.3563,49.2956,4005159.7715248,0
+CMI.US,D,20080711,000000,48.1001,50.6753,47.5641,49.181,4038147.6926168,0
+CMI.US,D,20080714,000000,49.8826,50.4735,49.181,50.205,3862269.6002984,0
+CMI.US,D,20080715,000000,48.9663,48.9947,45.9667,47.3318,7612675.5947632,0
+CMI.US,D,20080716,000000,47.3417,50.4509,46.9388,48.4891,6496334.5879175,0
+CMI.US,D,20080717,000000,49.4073,50.788,48.7076,50.205,3801179.7992638,0
+CMI.US,D,20080718,000000,50.154,51.0615,48.8155,49.4592,2521410.5125516,0
+CMI.US,D,20080721,000000,49.6003,51.7876,49.6003,51.6876,3863393.1448484,0
+CMI.US,D,20080722,000000,51.1604,52.5471,50.9379,52.2423,4508735.2961547,0
+CMI.US,D,20080723,000000,52.3461,54.059,51.8229,52.0081,4924660.059217,0
+CMI.US,D,20080724,000000,51.1055,52.0169,48.6017,48.7488,4619888.6503929,0
+CMI.US,D,20080725,000000,48.7488,49.6376,48.4754,49.2417,2705441.1910731,0
+CMI.US,D,20080728,000000,49.7336,50.3392,47.7876,48.0364,3885117.0471007,0
+CMI.US,D,20080729,000000,48.2118,49.5397,46.7301,49.2349,4615338.3459893,0
+CMI.US,D,20080730,000000,53.524,56.6628,52.1042,52.5754,10403383.714462,0
+CMI.US,D,20080731,000000,52.1286,52.1286,49.2652,49.4729,6572510.0920243,0
+CMI.US,D,20080801,000000,50.1149,50.9429,49.0408,50.4451,4162448.8651854,0
+CMI.US,D,20080804,000000,50.0707,50.2118,48.494,49.3446,3729731.141983,0
+CMI.US,D,20080805,000000,49.9532,50.9781,49.8178,50.4578,2939730.3337963,0
+CMI.US,D,20080806,000000,50.2275,52.6578,49.1898,52.3853,3772496.2477555,0
+CMI.US,D,20080807,000000,51.6612,52.0845,50.9135,51.1232,3421748.2938321,0
+CMI.US,D,20080808,000000,51.0615,52.9312,49.8248,52.0335,3270058.5543456,0
+CMI.US,D,20080811,000000,51.3623,55.185,51.0486,54.6069,3651521.8283503,0
+CMI.US,D,20080812,000000,54.4178,54.7764,52.2982,52.5823,3402035.7506243,0
+CMI.US,D,20080813,000000,52.204,53.3437,51.3447,52.839,3185785.569763,0
+CMI.US,D,20080814,000000,52.1129,53.6338,51.6876,52.94,2481150.6764161,0
+CMI.US,D,20080815,000000,52.4794,53.0302,51.8376,52.204,2648850.6706204,0
+CMI.US,D,20080818,000000,52.204,52.9497,50.8909,51.2996,1882118.7660019,0
+CMI.US,D,20080819,000000,50.9057,51.2662,49.181,49.6827,3066546.980766,0
+CMI.US,D,20080820,000000,49.666,50.4127,48.6762,50.3461,3225150.448069,0
+CMI.US,D,20080821,000000,49.0711,49.7336,48.2588,48.8095,2329003.7634886,0
+CMI.US,D,20080822,000000,49.1681,49.8689,48.4754,49.5856,2554689.2694262,0
+CMI.US,D,20080825,000000,49.5474,50.4509,49.079,49.181,2529087.5567382,0
+CMI.US,D,20080826,000000,49.2349,49.6307,47.3083,48.1608,4091778.8314212,0
+CMI.US,D,20080827,000000,48.3264,48.5812,47.222,48.2735,2927059.077959,0
+CMI.US,D,20080828,000000,48.4823,50.6146,48.4823,50.2403,2525860.8102651,0
+CMI.US,D,20080829,000000,49.9071,49.9639,48.5421,48.595,2018146.2332331,0
+CMI.US,D,20080902,000000,49.8091,50.5166,46.8703,47.4387,3609299.6160388,0
+CMI.US,D,20080903,000000,47.3995,47.9001,45.5072,46.0295,4026101.9888313,0
+CMI.US,D,20080904,000000,45.2377,45.2377,43.0525,43.3278,4830945.6266995,0
+CMI.US,D,20080905,000000,42.8006,44.5076,42.3361,44.343,4051077.1289911,0
+CMI.US,D,20080908,000000,46.9692,47.2799,44.0294,44.9153,4054829.4208261,0
+CMI.US,D,20080909,000000,44.7085,45.2749,39.8373,39.8902,4982315.9570632,0
+CMI.US,D,20080910,000000,40.4772,42.6497,40.4772,42.241,5724382.9463569,0
+CMI.US,D,20080911,000000,41.6482,43.2915,40.6232,43.2915,3775244.3907828,0
+CMI.US,D,20080912,000000,43.2043,44.1657,42.2557,43.5925,2754807.7588745,0
+CMI.US,D,20080915,000000,41.8961,43.5925,39.5854,40.4507,5530585.2879192,0
+CMI.US,D,20080916,000000,39.5178,43.3278,38.6065,42.7761,5965557.2435565,0
+CMI.US,D,20080917,000000,42.3891,42.3891,39.6021,39.8432,4446391.3295868,0
+CMI.US,D,20080918,000000,40.29,41.561,36.4536,40.5751,5501882.3473588,0
+CMI.US,D,20080919,000000,42.9408,45.0476,41.7187,43.7589,5997347.1253191,0
+CMI.US,D,20080922,000000,43.2533,45.3573,42.2557,43.0682,5214536.5940617,0
+CMI.US,D,20080923,000000,42.4175,44.49,42.0921,42.9848,4018096.3512341,0
+CMI.US,D,20080924,000000,43.2043,43.7962,38.9524,39.5933,4681771.3616141,0
+CMI.US,D,20080925,000000,39.7481,39.8853,35.4903,36.2802,8790526.8389329,0
+CMI.US,D,20080926,000000,35.0444,35.5354,32.8514,34.3281,12423040.252812,0
+CMI.US,D,20080929,000000,33.5911,33.5911,29.8763,31.0914,13249496.561003,0
+CMI.US,D,20080930,000000,31.7538,32.9415,29.8811,32.6044,10291593.582932,0
+CMI.US,D,20081001,000000,32.8131,34.0272,31.4637,31.8939,7031274.4556385,0
+CMI.US,D,20081002,000000,31.1217,31.1344,28.4435,28.4435,8009898.0862839,0
+CMI.US,D,20081003,000000,28.3485,29.8684,27.4166,27.6616,9218189.1218987,0
+CMI.US,D,20081006,000000,25.6106,27.2667,24.3778,26.908,7382443.8663277,0
+CMI.US,D,20081007,000000,27.3009,28.9492,25.9898,26.0565,7752586.9952889,0
+CMI.US,D,20081008,000000,24.7609,28.52,24.6856,26.3612,9035942.2361776,0
+CMI.US,D,20081009,000000,27.2824,27.9222,24.2974,24.3464,6295830.3583786,0
+CMI.US,D,20081010,000000,22.6414,25.4234,21.2686,23.8565,9663681.169058,0
+CMI.US,D,20081013,000000,25.3019,29.1226,24.9384,29.1226,6254997.014489,0
+CMI.US,D,20081014,000000,31.2608,32.3662,24.8325,26.1035,7222975.0350115,0
+CMI.US,D,20081015,000000,25.7321,25.9526,22.3346,22.4239,5846945.2270879,0
+CMI.US,D,20081016,000000,23.1117,24.4758,20.8294,24.3867,7451077.0291367,0
+CMI.US,D,20081017,000000,23.8712,25.348,22.3728,24.0212,6518174.8244829,0
+CMI.US,D,20081020,000000,24.4072,26.0124,24.079,25.7321,4063625.9276568,0
+CMI.US,D,20081021,000000,25.1775,25.3323,23.536,24.321,7395609.0327574,0
+CMI.US,D,20081022,000000,23.3881,24.4818,21.6664,22.709,7565624.4879826,0
+CMI.US,D,20081023,000000,22.9265,23.2979,20.1955,21.441,6923871.3522824,0
+CMI.US,D,20081024,000000,18.7853,20.7472,18.7853,20.0985,6462977.2543577,0
+CMI.US,D,20081027,000000,19.6742,21.6732,19.2244,19.9465,5197341.566208,0
+CMI.US,D,20081028,000000,20.6217,22.9177,19.3881,22.7159,5395361.9561151,0
+CMI.US,D,20081029,000000,22.6718,24.9834,21.9701,23.2245,6006471.2050842,0
+CMI.US,D,20081030,000000,24.7365,25.0657,22.7982,23.6253,5038877.904176,0
+CMI.US,D,20081031,000000,22.3875,22.7678,19.2773,19.5027,14957055.690234,0
+CMI.US,D,20081103,000000,20.1288,20.5678,19.1743,19.7143,7276725.5695582,0
+CMI.US,D,20081104,000000,20.6932,21.925,20.1347,21.5311,6371257.8532618,0
+CMI.US,D,20081105,000000,21.2832,22.0054,19.7741,19.9956,5026398.4979074,0
+CMI.US,D,20081106,000000,20.268,20.268,17.1302,17.2047,8197031.013154,0
+CMI.US,D,20081107,000000,17.8397,18.5854,17.1812,18.3395,4632219.0671024,0
+CMI.US,D,20081110,000000,19.2773,19.7594,16.3306,16.7353,7408517.0391267,0
+CMI.US,D,20081111,000000,16.6745,16.8607,15.775,16.2709,5738757.3773567,0
+CMI.US,D,20081112,000000,16.3306,17.0185,14.6256,14.7754,6094631.1843905,0
+CMI.US,D,20081113,000000,14.8881,17.0793,14.5814,16.845,9519957.2685879,0
+CMI.US,D,20081114,000000,16.6972,17.1881,15.6897,16.1023,7463277.8453394,0
+CMI.US,D,20081117,000000,15.8103,16.363,15.3007,15.3644,5379741.5233936,0
+CMI.US,D,20081118,000000,15.1616,15.8367,14.9146,15.6986,7780329.6675281,0
+CMI.US,D,20081119,000000,15.579,15.7054,14.5971,14.651,8578949.4196467,0
+CMI.US,D,20081120,000000,14.4227,15.2429,13.2017,13.2585,8559160.3407067,0
+CMI.US,D,20081121,000000,13.6789,15.3507,13.4456,15.3507,7107780.5941087,0
+CMI.US,D,20081124,000000,15.7671,17.2576,15.3575,16.7735,7596647.9919458,0
+CMI.US,D,20081125,000000,16.7872,17.9729,16.7578,17.6153,6560925.6435853,0
+CMI.US,D,20081126,000000,16.0425,18.7942,16.0425,18.314,5958309.8199473,0
+CMI.US,D,20081128,000000,18.1367,19.3165,17.8976,19.0763,1894345.0941154,0
+CMI.US,D,20081201,000000,18.3061,18.6443,16.7804,16.7872,6361301.0647295,0
+CMI.US,D,20081202,000000,17.3928,17.6349,16.7049,17.48,4807134.8501468,0
+CMI.US,D,20081203,000000,16.8754,18.5169,16.6658,18.3228,6394281.8424865,0
+CMI.US,D,20081204,000000,17.926,18.166,16.3531,16.7872,5291904.0146392,0
+CMI.US,D,20081205,000000,16.4276,17.3763,15.6633,17.2939,4369260.6595412,0
+CMI.US,D,20081208,000000,17.9347,19.294,17.8563,18.7853,5591051.5778549,0
+CMI.US,D,20081209,000000,18.2934,20.8207,18.2876,20.0387,7100213.7613766,0
+CMI.US,D,20081210,000000,20.2994,20.5012,19.4634,20.0113,4871942.2468179,0
+CMI.US,D,20081211,000000,18.9186,19.9328,18.3601,18.5854,7906025.8313771,0
+CMI.US,D,20081212,000000,17.5487,18.8274,17.1508,18.5463,4712614.2412493,0
+CMI.US,D,20081215,000000,18.8079,19.1606,17.5251,17.919,3922122.5838995,0
+CMI.US,D,20081216,000000,17.9975,19.0763,17.5251,18.9363,6607815.5150898,0
+CMI.US,D,20081217,000000,18.5463,19.6555,18.4052,19.4262,4102836.7140219,0
+CMI.US,D,20081218,000000,20.0387,20.0387,18.6727,18.9098,5565717.2299916,0
+CMI.US,D,20081219,000000,19.188,20.0896,18.7942,19.7672,5927344.4831404,0
+CMI.US,D,20081222,000000,19.727,19.8457,18.1141,18.5306,3680189.0522356,0
+CMI.US,D,20081223,000000,18.6011,19.1606,18.2562,18.5246,3103746.4080867,0
+CMI.US,D,20081224,000000,18.6011,18.7021,18.1141,18.6373,841513.43792132,0
+CMI.US,D,20081226,000000,18.6961,18.9098,18.3003,18.7334,1239868.6582798,0
+CMI.US,D,20081229,000000,18.6373,18.6443,17.534,18.0984,2270551.8940267,0
+CMI.US,D,20081230,000000,18.2562,19.0509,18.2405,19.0402,2722646.4236912,0
+CMI.US,D,20081231,000000,19.0763,20.1955,19.0763,19.9328,2974635.7301013,0
+CMI.US,D,20090102,000000,20.0034,21.9026,19.68,21.8056,3916781.4102623,0
+CMI.US,D,20090105,000000,21.5614,22.5081,21.4106,22.3875,5947530.5274119,0
+CMI.US,D,20090106,000000,22.2543,23.6929,21.8565,23.5752,7267606.5921754,0
+CMI.US,D,20090107,000000,22.7678,22.8139,20.6766,20.8373,6771333.5968822,0
+CMI.US,D,20090108,000000,20.6541,22.2465,20.2327,22.0593,6853610.5295667,0
+CMI.US,D,20090109,000000,22.0593,22.2151,20.5218,21.1265,5293181.6511302,0
+CMI.US,D,20090112,000000,21.0911,21.2372,19.2341,19.5232,4780712.6744086,0
+CMI.US,D,20090113,000000,19.4576,20.0819,18.8902,19.7065,4602383.3977043,0
+CMI.US,D,20090114,000000,19.093,19.2557,17.8976,18.2876,5499158.6957659,0
+CMI.US,D,20090115,000000,18.1445,19.5311,17.6349,19.4634,5025114.7385579,0
+CMI.US,D,20090116,000000,19.7397,19.9956,18.6296,19.627,4624550.1867273,0
+CMI.US,D,20090120,000000,19.5311,19.5311,17.7652,17.9347,4080190.3010765,0
+CMI.US,D,20090121,000000,18.2729,19.5762,17.926,19.4968,4608542.9934386,0
+CMI.US,D,20090122,000000,19.0156,19.3537,18.5012,18.9029,4691917.9587625,0
+CMI.US,D,20090123,000000,18.1748,19.7809,17.8976,18.9588,2300453.8943929,0
+CMI.US,D,20090126,000000,18.3228,19.7213,18.0621,18.3963,4240630.6259544,0
+CMI.US,D,20090127,000000,18.6373,19.294,18.1964,18.412,4658067.7350868,0
+CMI.US,D,20090128,000000,19.5996,20.0328,18.658,19.7809,5555402.2542322,0
+CMI.US,D,20090129,000000,19.4419,19.585,18.6296,18.7648,4021270.0329329,0
+CMI.US,D,20090130,000000,19.093,19.188,17.6828,17.8839,4732869.6779181,0
+CMI.US,D,20090202,000000,17.5565,18.3326,17.0009,18.123,7953366.7534641,0
+CMI.US,D,20090203,000000,18.123,19.1743,17.9876,18.264,8201643.5666198,0
+CMI.US,D,20090204,000000,19.0019,19.4634,18.0327,19.0323,4680042.6745409,0
+CMI.US,D,20090205,000000,18.7648,20.2406,18.5933,19.7467,5085048.339797,0
+CMI.US,D,20090206,000000,20.216,21.5537,19.8457,21.0686,4791756.2703394,0
+CMI.US,D,20090209,000000,21.0824,21.3224,20.2023,20.4718,5023504.4267506,0
+CMI.US,D,20090210,000000,20.2239,20.8716,18.854,19.0509,5624143.5875428,0
+CMI.US,D,20090211,000000,19.2635,19.7467,18.8608,19.3087,3356516.3789659,0
+CMI.US,D,20090212,000000,18.8373,19.1813,17.6663,18.5854,6514305.1778585,0
+CMI.US,D,20090213,000000,18.555,18.9735,18.3061,18.3601,4240572.4587979,0
+CMI.US,D,20090217,000000,17.1969,17.5163,16.1906,16.5355,6331555.1972572,0
+CMI.US,D,20090218,000000,16.7049,17.094,16.0258,16.5766,6591441.9707626,0
+CMI.US,D,20090219,000000,16.8607,17.1881,15.823,15.917,4597239.1760182,0
+CMI.US,D,20090220,000000,15.5339,16.1906,15.2498,15.917,5618595.2571902,0
+CMI.US,D,20090223,000000,16.2454,16.3717,15.1459,15.2164,6290541.2290394,0
+CMI.US,D,20090224,000000,15.2753,16.5629,15.1616,16.3717,4790807.227259,0
+CMI.US,D,20090225,000000,15.5261,16.2786,15.1616,15.291,7198757.0883632,0
+CMI.US,D,20090226,000000,15.6839,15.7583,15.2351,15.384,6879920.4528976,0
+CMI.US,D,20090227,000000,15.0126,15.924,14.798,15.5133,7726397.4881768,0
+CMI.US,D,20090302,000000,15.0361,15.287,13.6789,13.7573,6357399.7833357,0
+CMI.US,D,20090303,000000,13.8837,15.9514,13.8837,14.7677,13114996.746986,0
+CMI.US,D,20090304,000000,15.4379,16.6912,15.291,16.363,8776027.9098085,0
+CMI.US,D,20090305,000000,15.7583,15.7583,14.2208,14.5265,6549737.1400014,0
+CMI.US,D,20090306,000000,14.7303,15.1146,13.9142,14.4227,5717563.1023719,0
+CMI.US,D,20090309,000000,14.1484,15.0283,14.0337,14.6256,4525345.5910137,0
+CMI.US,D,20090310,000000,15.0361,16.0945,14.8794,15.9377,4333886.8645546,0
+CMI.US,D,20090311,000000,16.0866,16.9313,15.8926,16.6001,4469650.0283906,0
+CMI.US,D,20090312,000000,16.5198,17.1812,15.823,17.0793,3999198.1482179,0
+CMI.US,D,20090313,000000,17.1812,17.5026,16.2375,16.7942,4925599.9180095,0
+CMI.US,D,20090316,000000,16.992,17.2939,16.455,16.7872,5389648.3085808,0
+CMI.US,D,20090317,000000,16.7804,17.3626,15.9514,17.3626,4178373.3998831,0
+CMI.US,D,20090318,000000,16.8383,18.6373,16.7049,18.2562,5270970.9816206,0
+CMI.US,D,20090319,000000,18.4522,18.8832,18.0464,18.0847,4070570.2697662,0
+CMI.US,D,20090320,000000,18.1367,18.3826,17.1752,17.5094,4356734.3113569,0
+CMI.US,D,20090323,000000,18.1895,20.3591,17.9347,20.3463,6003120.9809628,0
+CMI.US,D,20090324,000000,19.9044,20.1151,19.1743,19.6477,4792461.4195529,0
+CMI.US,D,20090325,000000,19.6477,20.511,18.4375,19.2773,4475486.1330965,0
+CMI.US,D,20090326,000000,19.6742,20.1425,19.3801,20.0819,4855562.5796321,0
+CMI.US,D,20090327,000000,19.6899,19.9388,19.3881,19.5693,3026334.0865462,0
+CMI.US,D,20090330,000000,18.8373,18.9813,17.8896,18.2934,3148225.9142624,0
+CMI.US,D,20090331,000000,18.6011,19.3449,18.2934,18.9813,4088122.4643707,0
+CMI.US,D,20090401,000000,18.6373,19.7525,18.3767,19.6477,3691631.6544506,0
+CMI.US,D,20090402,000000,20.2406,22.2082,20.1494,21.5694,6698897.1184167,0
+CMI.US,D,20090403,000000,21.6331,22.5728,21.588,22.1485,5720023.4710458,0
+CMI.US,D,20090406,000000,21.8956,21.9907,21.3126,21.9192,4869273.7009521,0
+CMI.US,D,20090407,000000,21.6174,21.6174,20.1494,20.216,4366431.8988758,0
+CMI.US,D,20090408,000000,20.3865,20.6473,19.4262,19.9044,3970045.1775517,0
+CMI.US,D,20090409,000000,20.6149,22.4169,20.6149,22.3875,4821558.2640154,0
+CMI.US,D,20090413,000000,22.1201,22.6208,21.2048,22.4924,3085948.2786625,0
+CMI.US,D,20090414,000000,22.3513,22.3513,21.0824,21.4861,3354263.1670074,0
+CMI.US,D,20090415,000000,21.4155,21.6938,20.9107,21.3674,2794569.602512,0
+CMI.US,D,20090416,000000,21.7682,22.6414,21.2302,22.4012,3345109.4934259,0
+CMI.US,D,20090417,000000,22.4719,22.7227,21.7605,22.2151,2781786.0942674,0
+CMI.US,D,20090420,000000,21.9113,21.9113,20.1347,20.3161,3961977.2908922,0
+CMI.US,D,20090421,000000,20.1151,21,19.6555,20.902,4744482.699697,0
+CMI.US,D,20090422,000000,20.6473,22.6561,20.4188,22.2308,4830190.474141,0
+CMI.US,D,20090423,000000,22.3807,23.6017,21.8652,23.49,5951137.9115938,0
+CMI.US,D,20090424,000000,23.5909,25.3253,23.2979,24.8933,4843000.5147728,0
+CMI.US,D,20090427,000000,24.1867,24.953,23.5752,23.7663,5447618.5131675,0
+CMI.US,D,20090428,000000,23.1284,23.7233,22.9609,23.3038,2479091.3549793,0
+CMI.US,D,20090429,000000,23.5841,25.3999,23.5841,24.9756,4204541.4769902,0
+CMI.US,D,20090430,000000,25.7448,26.9815,25.0804,25.3567,8693737.7109303,0
+CMI.US,D,20090501,000000,25.2804,25.7958,24.7836,25.3567,7609626.4111889,0
+CMI.US,D,20090504,000000,25.782,25.8586,25.2284,25.4617,5731252.7936869,0
+CMI.US,D,20090505,000000,25.2804,25.738,24.7893,25.3567,4524125.1012028,0
+CMI.US,D,20090506,000000,25.6518,25.6518,24.4591,25.2745,4687868.7082862,0
+CMI.US,D,20090507,000000,25.5812,25.6047,22.6335,22.7835,8102239.9780024,0
+CMI.US,D,20090508,000000,24.0388,25.5038,23.5577,25.3724,7752193.0913868,0
+CMI.US,D,20090511,000000,24.706,25.0275,24.0868,24.2524,3517157.7377007,0
+CMI.US,D,20090512,000000,24.5042,24.5669,23,23.536,4559644.8243189,0
+CMI.US,D,20090513,000000,22.8501,23.05,21.9113,21.9339,5061233.4813386,0
+CMI.US,D,20090514,000000,22.075,22.8706,21.9986,22.3728,3265537.8437586,0
+CMI.US,D,20090515,000000,22.3141,22.9609,21.7222,22.0388,3577791.3857711,0
+CMI.US,D,20090518,000000,22.4316,23.536,22.3728,23.4999,2905418.854774,0
+CMI.US,D,20090519,000000,23.5655,24.5042,23.2245,24.4004,4352549.3375154,0
+CMI.US,D,20090520,000000,24.713,25.4812,24.2613,24.4975,7059336.5370005,0
+CMI.US,D,20090521,000000,23.9378,24.2897,23.5146,24.0212,5981794.044042,0
+CMI.US,D,20090522,000000,24.1563,24.2357,23.5841,23.9114,4392991.8389322,0
+CMI.US,D,20090526,000000,23.5841,25.0188,23.2009,24.9609,3873383.6091029,0
+CMI.US,D,20090527,000000,25.0069,25.3019,24.1025,24.4072,3746090.3996402,0
+CMI.US,D,20090528,000000,24.4818,24.6719,23.49,24.1867,3449104.2055042,0
+CMI.US,D,20090529,000000,24.6022,24.8933,24.1496,24.1867,7113707.5212169,0
+CMI.US,D,20090601,000000,24.8658,26.8325,24.6395,26.6542,6281921.264631,0
+CMI.US,D,20090602,000000,26.6317,27.6312,26.0967,27.1814,4612017.7156844,0
+CMI.US,D,20090603,000000,26.8542,27.1265,25.7958,26.1908,3769451.1460869,0
+CMI.US,D,20090604,000000,26.3916,27.1089,26.2789,27.0217,2239424.3014675,0
+CMI.US,D,20090605,000000,27.8762,27.8909,26.7875,27.0266,3607241.3150785,0
+CMI.US,D,20090608,000000,26.5277,27.0491,26.1035,26.8031,1981770.3303919,0
+CMI.US,D,20090609,000000,26.5406,27.0629,26.3867,26.8405,2458930.8226185,0
+CMI.US,D,20090610,000000,27.3765,27.593,26.1525,26.7042,2066759.6894287,0
+CMI.US,D,20090611,000000,26.8178,27.2951,26.6855,27.0403,2250934.255127,0
+CMI.US,D,20090612,000000,26.6082,26.6905,25.8643,26.4651,2016197.1232509,0
+CMI.US,D,20090615,000000,25.8036,25.8409,24.7434,25.3724,3038223.6574378,0
+CMI.US,D,20090616,000000,26.0565,26.0565,24.9971,25.0275,3877174.6790422,0
+CMI.US,D,20090617,000000,24.2357,24.7208,23.8202,24.3268,4605430.5403256,0
+CMI.US,D,20090618,000000,24.2132,24.37,23.5752,23.8633,3419593.0476109,0
+CMI.US,D,20090619,000000,24.1496,24.5209,23.8478,24.0466,2695036.4133879,0
+CMI.US,D,20090622,000000,23.684,23.7311,22.7835,22.8139,2668147.8799209,0
+CMI.US,D,20090623,000000,23.0736,23.5577,22.9325,23.4606,3465967.578518,0
+CMI.US,D,20090624,000000,23.7957,24.8737,23.783,24.2259,3497042.1063029,0
+CMI.US,D,20090625,000000,23.9114,25.6311,23.9114,25.5488,3767245.8965206,0
+CMI.US,D,20090626,000000,25.4156,26.08,25.4078,26.0251,5760032.2699796,0
+CMI.US,D,20090629,000000,26.1525,27.4166,25.9898,26.9139,4040900.9380263,0
+CMI.US,D,20090630,000000,26.7639,27.0913,25.7145,26.2563,3966995.9939774,0
+CMI.US,D,20090701,000000,26.4435,27.4019,26.4435,26.81,2976511.3657804,0
+CMI.US,D,20090702,000000,25.9222,26.1104,25.543,25.543,2663839.4284315,0
+CMI.US,D,20090706,000000,25.3107,25.7958,24.953,25.5107,2086706.9422155,0
+CMI.US,D,20090707,000000,25.4675,25.5038,24.0388,24.0525,2671978.7484411,0
+CMI.US,D,20090708,000000,24.1643,24.2259,23.3567,23.9251,3465719.6027454,0
+CMI.US,D,20090709,000000,24.073,24.6649,24.073,24.276,2630433.1120029,0
+CMI.US,D,20090710,000000,24.276,24.3464,23.5752,23.9682,2702887.9590441,0
+CMI.US,D,20090713,000000,24.0525,24.7679,23.4381,24.7434,2745193.8504229,0
+CMI.US,D,20090714,000000,24.858,24.858,24.1329,24.37,3757167.6712932,0
+CMI.US,D,20090715,000000,24.8737,26.3799,24.7522,26.2642,4354191.2840921,0
+CMI.US,D,20090716,000000,26.0711,27.0913,26.0711,26.9756,2047236.9548371,0
+CMI.US,D,20090717,000000,26.7042,27.4166,26.6621,27.1608,2974301.013832,0
+CMI.US,D,20090720,000000,27.5186,28.8032,27.5186,28.7062,3505370.2144521,0
+CMI.US,D,20090721,000000,30.4153,31.4049,29.2109,29.6586,7444904.1672087,0
+CMI.US,D,20090722,000000,29.2471,30.0546,29.2246,29.4784,3679772.6978519,0
+CMI.US,D,20090723,000000,29.5754,30.8121,29.255,30.7572,3043626.0596608,0
+CMI.US,D,20090724,000000,30.67,31.0698,30.1134,31.0443,2558433.3974498,0
+CMI.US,D,20090727,000000,31.3285,31.5745,30.2623,30.67,3342388.9032623,0
+CMI.US,D,20090728,000000,30.1829,30.9111,29.3647,30.0477,4743943.8881417,0
+CMI.US,D,20090729,000000,29.6586,29.8978,28.8767,29.6283,3932385.5153609,0
+CMI.US,D,20090730,000000,30.2408,31.6361,30.2408,30.8062,5146449.386143,0
+CMI.US,D,20090731,000000,30.3672,32.4926,30.3672,32.0752,4349669.5530285,0
+CMI.US,D,20090803,000000,32.9022,33.3942,32.3428,33.2364,3630962.2897053,0
+CMI.US,D,20090804,000000,33.1129,33.8508,32.4181,33.4412,3944755.7306513,0
+CMI.US,D,20090805,000000,33.5509,33.8577,32.9336,33.5001,4563846.1257833,0
+CMI.US,D,20090806,000000,33.4197,34.4378,33.3501,33.599,5010174.9636155,0
+CMI.US,D,20090807,000000,34.3203,35.7989,33.747,35.1591,4479627.2264514,0
+CMI.US,D,20090810,000000,34.8337,35.558,34.5819,35.2903,3417355.1427988,0
+CMI.US,D,20090811,000000,34.7386,34.872,33.3227,33.5736,4635861.1474828,0
+CMI.US,D,20090812,000000,33.8881,34.872,33.4275,34.6191,3829323.5187401,0
+CMI.US,D,20090813,000000,34.9591,36.3252,34.4378,36.1625,4324107.6389213,0
+CMI.US,D,20090814,000000,36.3203,36.3203,34.474,34.9239,3405628.8481361,0
+CMI.US,D,20090817,000000,33.8263,33.8734,32.6641,32.9022,4649750.8521783,0
+CMI.US,D,20090818,000000,33.0973,33.894,33.0669,33.5001,4143217.9868528,0
+CMI.US,D,20090819,000000,32.8043,33.8058,32.2575,33.1727,3472576.1838819,0
+CMI.US,D,20090820,000000,33.4491,34.0341,33.0453,33.8734,3099558.372816,0
+CMI.US,D,20090821,000000,34.4535,35.2267,33.7,35.0738,3235963.4163265,0
+CMI.US,D,20090824,000000,35.4227,35.7755,34.7828,34.8563,1937822.4924364,0
+CMI.US,D,20090825,000000,35.1944,36.0204,34.9444,35.7989,2784944.4688197,0
+CMI.US,D,20090826,000000,35.4227,35.6167,34.2243,34.3967,3396183.3182955,0
+CMI.US,D,20090827,000000,34.0272,34.6387,33.2227,34.1556,3416205.0658617,0
+CMI.US,D,20090828,000000,34.5741,35.0523,33.7686,33.9929,2026645.7814227,0
+CMI.US,D,20090831,000000,33.3717,33.9155,33.0826,33.7979,3445787.6571051,0
+CMI.US,D,20090901,000000,33.599,34.872,32.7612,32.8728,4305043.0982469,0
+CMI.US,D,20090902,000000,33.0239,33.8656,32.8043,33.1796,5851860.8620536,0
+CMI.US,D,20090903,000000,33.4775,34.3546,33.3139,34.3046,2905593.3562437,0
+CMI.US,D,20090904,000000,34.1605,35.1326,33.9155,34.9523,3409260.7237522,0
+CMI.US,D,20090908,000000,35.5657,35.9832,34.6025,34.7142,4121423.6717269,0
+CMI.US,D,20090909,000000,34.5868,35.3218,34.3046,35.1992,3554231.6464203,0
+CMI.US,D,20090910,000000,34.6387,35.0523,34.431,34.9827,3733354.8537877,0
+CMI.US,D,20090911,000000,35.2149,35.9381,35.1326,35.406,3399870.2996389,0
+CMI.US,D,20090914,000000,35.0523,35.5727,34.4682,35.3913,2483212.0388056,0
+CMI.US,D,20090915,000000,35.4756,35.8342,34.9523,35.5275,3739702.2171854,0
+CMI.US,D,20090916,000000,35.6607,36.0136,35.1072,35.7001,3115011.4474028,0
+CMI.US,D,20090917,000000,35.3629,36.2575,34.5819,34.9376,4487818.590759,0
+CMI.US,D,20090918,000000,35.1639,35.3285,34.2546,34.3487,2642526.7781806,0
+CMI.US,D,20090921,000000,33.9792,33.9792,32.6309,33.4099,4857115.7447592,0
+CMI.US,D,20090922,000000,33.7392,34.3879,33.7392,34.0419,3743759.6314729,0
+CMI.US,D,20090923,000000,34.1693,34.431,33.3864,33.5589,4276475.8810518,0
+CMI.US,D,20090924,000000,33.599,33.9233,32.1427,32.769,4102506.0796584,0
+CMI.US,D,20090925,000000,32.5142,33.1267,32.2085,32.8935,4113942.559015,0
+CMI.US,D,20090928,000000,33.1727,33.648,32.6201,33.21,3332892.3496001,0
+CMI.US,D,20090929,000000,33.2688,33.8812,32.8935,33.1727,2270863.1393379,0
+CMI.US,D,20090930,000000,33.402,33.7235,32.5309,33.4197,4983454.8087596,0
+CMI.US,D,20091001,000000,33.1492,33.21,32.1213,32.1213,4327699.7159566,0
+CMI.US,D,20091002,000000,31.5745,32.2575,30.956,31.7234,3898741.4279241,0
+CMI.US,D,20091005,000000,32.0213,32.9111,31.7469,32.8728,3032761.0471055,0
+CMI.US,D,20091006,000000,33.3354,33.842,33.0738,33.4618,3773770.8228171,0
+CMI.US,D,20091007,000000,33.307,33.894,33.0973,33.8263,3192803.3861754,0
+CMI.US,D,20091008,000000,34.2076,35.4981,34.1076,35.1591,4586436.4125251,0
+CMI.US,D,20091009,000000,35.2599,35.4639,34.776,35.2903,3116227.855308,0
+CMI.US,D,20091012,000000,35.4579,35.9077,35.2599,35.5874,3056988.1780416,0
+CMI.US,D,20091013,000000,35.406,35.4903,34.9033,35.2208,2999615.9726431,0
+CMI.US,D,20091014,000000,35.6607,36.6034,35.5657,36.5359,3318119.9327923,0
+CMI.US,D,20091015,000000,36.3859,36.8259,35.9891,36.7367,2642214.5123929,0
+CMI.US,D,20091016,000000,36.3585,36.6034,35.8421,36.3341,2455009.1316961,0
+CMI.US,D,20091019,000000,36.5466,37.8627,36.4536,37.6981,3358645.0927999,0
+CMI.US,D,20091020,000000,38.4428,38.5192,37.358,37.6628,2888477.9255513,0
+CMI.US,D,20091021,000000,37.3492,38.437,36.9896,37.3414,3087074.8846417,0
+CMI.US,D,20091022,000000,37.3414,37.4825,36.3497,37.2954,4359418.1643691,0
+CMI.US,D,20091023,000000,37.4128,37.6707,35.9979,36.2371,3989389.328768,0
+CMI.US,D,20091026,000000,36.2371,37.5511,35.7519,36.1017,3355209.1486585,0
+CMI.US,D,20091027,000000,36.3027,36.3909,34.5584,34.6916,3902953.9546292,0
+CMI.US,D,20091028,000000,34.6564,34.7603,33.2599,33.3354,3660310.1713697,0
+CMI.US,D,20091029,000000,33.6186,34.3967,33.4922,34.2467,3879308.4952584,0
+CMI.US,D,20091030,000000,35.6167,36.4673,31.3962,32.1135,14535811.183539,0
+CMI.US,D,20091102,000000,32.2928,33.307,31.7931,32.8856,5374058.4901522,0
+CMI.US,D,20091103,000000,32.0752,33.6803,32.0752,33.3864,4350961.4761896,0
+CMI.US,D,20091104,000000,34.1115,34.9827,33.648,33.7823,4528064.1402246,0
+CMI.US,D,20091105,000000,34.0272,35.116,33.9694,35.0983,3369846.8625775,0
+CMI.US,D,20091106,000000,34.5505,35.0983,33.9625,34.4378,2488916.502052,0
+CMI.US,D,20091109,000000,34.8807,35.1944,34.2153,35.0601,2403276.0790525,0
+CMI.US,D,20091110,000000,34.917,35.4148,34.6721,35.0072,1808103.6104984,0
+CMI.US,D,20091111,000000,35.0905,35.5951,34.8406,35.3452,2277391.1270638,0
+CMI.US,D,20091112,000000,34.9297,35.3375,34.6025,34.7603,2874464.743208,0
+CMI.US,D,20091113,000000,34.8563,35.1247,34.4535,35.0317,2792686.8234979,0
+CMI.US,D,20091116,000000,35.2355,36.8407,35.2355,36.4222,3162417.6799812,0
+CMI.US,D,20091117,000000,36.3811,36.3811,35.6098,36.1772,1969391.9512901,0
+CMI.US,D,20091118,000000,36.1684,36.3105,35.5491,35.9009,1789328.8851302,0
+CMI.US,D,20091119,000000,35.6255,35.65,34.7975,35.1865,1860847.9552846,0
+CMI.US,D,20091120,000000,34.872,34.9973,34.1919,34.6769,2204723.0004487,0
+CMI.US,D,20091123,000000,35.3679,35.7519,34.776,34.8954,1994930.3944395,0
+CMI.US,D,20091124,000000,34.8053,35.0219,34.1115,34.3633,2662442.3961981,0
+CMI.US,D,20091125,000000,34.4378,34.8053,34.0508,34.5584,2194535.5842431,0
+CMI.US,D,20091127,000000,33.454,34.3546,32.9336,33.8116,1013339.2183343,0
+CMI.US,D,20091130,000000,33.8577,34.1488,33.1129,33.4854,3330653.4243116,0
+CMI.US,D,20091201,000000,33.9625,35.4756,33.8734,35.1718,4256301.0620211,0
+CMI.US,D,20091202,000000,34.9523,34.9523,32.1056,32.3829,10737331.564911,0
+CMI.US,D,20091203,000000,32.5142,33.0826,32.0595,32.1056,4549634.9710122,0
+CMI.US,D,20091204,000000,32.5838,33.0316,31.7764,32.5907,3090031.2048608,0
+CMI.US,D,20091207,000000,33.6137,34.1184,33.2599,33.6186,4255353.0394171,0
+CMI.US,D,20091208,000000,33.1884,33.7,32.9835,33.5285,3867102.5766732,0
+CMI.US,D,20091209,000000,33.3354,34.231,33.2364,34.1115,3426647.6011749,0
+CMI.US,D,20091210,000000,34.1605,34.776,34.0665,34.5662,3150107.6728001,0
+CMI.US,D,20091211,000000,34.7456,34.8563,33.7823,33.9998,2468888.6316273,0
+CMI.US,D,20091214,000000,34.3046,34.8337,33.894,34.7229,2295350.491764,0
+CMI.US,D,20091215,000000,34.3967,34.776,34.2467,34.3879,3009397.2392294,0
+CMI.US,D,20091216,000000,34.4987,35.1247,34.3967,34.8807,2571092.4075701,0
+CMI.US,D,20091217,000000,34.4682,34.9033,34.3114,34.6769,1788078.8015029,0
+CMI.US,D,20091218,000000,34.9444,35.1591,34.7975,35.1326,2595590.9852367,0
+CMI.US,D,20091221,000000,35.3285,35.4148,34.9297,35.1944,2957601.9375234,0
+CMI.US,D,20091222,000000,35.0523,35.1247,34.6328,34.872,3232578.4960066,0
+CMI.US,D,20091223,000000,35.0523,35.3561,34.6564,35.312,1447319.2708812,0
+CMI.US,D,20091224,000000,35.2414,35.5804,35.1424,35.4491,478870.81072415,0
+CMI.US,D,20091228,000000,35.3502,35.603,35.2599,35.3561,1146746.102092,0
+CMI.US,D,20091229,000000,35.4227,35.4227,34.8954,34.9297,1036411.1699512,0
+CMI.US,D,20091230,000000,34.6769,34.9033,34.4535,34.5927,1087778.8920327,0
+CMI.US,D,20091231,000000,34.5662,34.7897,34.1919,34.1996,916447.02221213,0
+CMI.US,D,20100104,000000,34.5662,35.1326,34.4987,35.0072,1540142.8274749,0
+CMI.US,D,20100105,000000,35.2355,35.9313,35.0219,35.8342,2135047.9312042,0
+CMI.US,D,20100106,000000,35.6844,36.2575,35.6333,36.1625,2341023.9553634,0
+CMI.US,D,20100107,000000,36.0273,38.0705,35.9832,37.9989,4771843.7137512,0
+CMI.US,D,20100108,000000,37.5511,40.584,37.3629,40.0274,6500685.8994171,0
+CMI.US,D,20100111,000000,39.9783,41.3218,39.899,41.018,4236986.5046212,0
+CMI.US,D,20100112,000000,40.0205,40.2322,39.4051,39.7862,5150647.6261781,0
+CMI.US,D,20100113,000000,38.9123,39.7138,38.3007,39.361,3236034.8496766,0
+CMI.US,D,20100114,000000,38.6212,39.6825,38.2361,39.4403,2417517.8481165,0
+CMI.US,D,20100115,000000,38.7633,39.1375,38.3134,38.5781,2735247.2666549,0
+CMI.US,D,20100119,000000,37.9147,39.4807,37.7275,39.4807,2265212.7613424,0
+CMI.US,D,20100120,000000,39.0847,39.0847,37.747,38.385,2684376.516595,0
+CMI.US,D,20100121,000000,38.2664,38.5105,36.5299,36.8905,3036159.233619,0
+CMI.US,D,20100122,000000,36.7201,36.7201,35.603,35.6255,2748013.4268004,0
+CMI.US,D,20100125,000000,36.3203,36.6848,35.2599,35.5187,2180873.4457918,0
+CMI.US,D,20100126,000000,35.3679,36.0949,34.917,35.2669,3935932.6914334,0
+CMI.US,D,20100127,000000,35.0905,35.2071,33.4412,34.6112,4516599.0875281,0
+CMI.US,D,20100128,000000,34.9376,35.0072,33.6559,33.9694,2062394.0912591,0
+CMI.US,D,20100129,000000,34.3633,34.8807,33.5432,33.6803,2830609.7686076,0
+CMI.US,D,20100201,000000,34.1076,35.0385,33.9694,35.0072,3083153.1937194,0
+CMI.US,D,20100202,000000,37.3991,38.973,36.63,38.0999,11263499.417236,0
+CMI.US,D,20100203,000000,38.1175,39.562,38.0479,38.6613,4593468.5156074,0
+CMI.US,D,20100204,000000,38.0411,38.187,37.1512,37.3629,3708028.6697358,0
+CMI.US,D,20100205,000000,37.2346,37.7118,36.4595,37.6462,4311036.3563232,0
+CMI.US,D,20100208,000000,37.4825,38.4223,37.2346,37.3688,2812982.0587474,0
+CMI.US,D,20100209,000000,38.1606,39.4403,38.0323,38.9573,3541497.1210443,0
+CMI.US,D,20100210,000000,38.7868,39.1375,38.3772,38.7633,2947938.0257267,0
+CMI.US,D,20100211,000000,38.6956,41.6403,38.6956,40.9123,5435262.5845471,0
+CMI.US,D,20100212,000000,40.0833,42.0921,39.5854,40.9749,5629242.908266,0
+CMI.US,D,20100216,000000,41.8697,42.8447,41.7266,42.5909,4692833.3261206,0
+CMI.US,D,20100217,000000,42.881,42.881,41.7354,42.1068,3218130.5907037,0
+CMI.US,D,20100218,000000,41.8531,42.9564,41.6403,42.8731,2339641.2098001,0
+CMI.US,D,20100219,000000,42.5909,43.7246,42.4262,43.2043,2610308.2963173,0
+CMI.US,D,20100222,000000,43.6052,43.6052,42.4781,42.6428,2673125.7639489,0
+CMI.US,D,20100223,000000,42.5282,42.9848,41.22,41.4943,3287168.8826556,0
+CMI.US,D,20100224,000000,41.8961,42.3527,41.4012,41.7266,3256521.9344952,0
+CMI.US,D,20100225,000000,40.632,41.9177,40.1675,41.7825,2940018.1081497,0
+CMI.US,D,20100226,000000,41.757,42.5155,41.1436,42.343,2245196.1161583,0
+CMI.US,D,20100301,000000,42.6565,44.0216,42.6565,43.9716,3139389.6088508,0
+CMI.US,D,20100302,000000,44.3656,44.3852,43.7962,44.1784,4174091.4807808,0
+CMI.US,D,20100303,000000,44.4332,45.0967,43.909,44.1352,3653068.8706189,0
+CMI.US,D,20100304,000000,44.2607,45.0133,44.0715,44.5459,3500753.5790806,0
+CMI.US,D,20100305,000000,44.7692,45.4846,44.5606,45.2671,3419627.7438095,0
+CMI.US,D,20100308,000000,45.2749,45.4376,44.539,44.7605,2774584.5920974,0
+CMI.US,D,20100309,000000,44.5606,45.8404,44.3734,45.5876,3357455.217282,0
+CMI.US,D,20100310,000000,45.7678,45.7678,44.3999,44.9153,5515103.6399923,0
+CMI.US,D,20100311,000000,44.6575,44.6948,43.6708,44.3283,3204883.7861596,0
+CMI.US,D,20100312,000000,44.9232,45.1171,44.4822,45.0211,2976789.955846,0
+CMI.US,D,20100315,000000,44.6654,44.9232,43.9569,44.9075,3472559.856259,0
+CMI.US,D,20100316,000000,45.0476,45.5072,43.9922,45.2671,4776269.5200303,0
+CMI.US,D,20100317,000000,45.9746,45.9746,44.7154,44.8752,4645119.9301367,0
+CMI.US,D,20100318,000000,44.6654,45.081,43.8953,44.2459,5212016.0172784,0
+CMI.US,D,20100319,000000,44.343,44.8809,43.2984,43.3757,4080751.5631134,0
+CMI.US,D,20100322,000000,43.1798,44.9456,42.9907,44.7085,2441221.4746439,0
+CMI.US,D,20100323,000000,44.8124,46.7507,44.8124,46.4969,4042702.0789261,0
+CMI.US,D,20100324,000000,46.4754,47.1329,46.0579,46.0932,4199048.2523648,0
+CMI.US,D,20100325,000000,46.641,47.3083,45.8776,45.9109,3507426.4744595,0
+CMI.US,D,20100326,000000,46.1089,47.2799,45.9589,46.5067,2521131.9224861,0
+CMI.US,D,20100329,000000,46.9075,47.1202,46.5557,47.0398,2919127.9351411,0
+CMI.US,D,20100330,000000,47.1446,47.1516,45.9236,46.3499,3062819.1803654,0
+CMI.US,D,20100331,000000,46.1872,46.6009,45.9462,46.2009,3214138.4869077,0
+CMI.US,D,20100401,000000,46.588,47.4554,46.2088,46.4891,3034236.6560239,0
+CMI.US,D,20100405,000000,46.8506,49.2045,46.8506,48.9458,4389681.4133917,0
+CMI.US,D,20100406,000000,48.7488,48.8155,48.397,48.5665,3238548.2831249,0
+CMI.US,D,20100407,000000,48.2785,48.7341,47.8854,48.2588,3526655.3118392,0
+CMI.US,D,20100408,000000,47.9981,48.9144,47.5415,48.494,4177357.0053584,0
+CMI.US,D,20100409,000000,49.763,49.763,48.9321,49.2741,4171870.924068,0
+CMI.US,D,20100412,000000,49.5534,49.5534,48.4146,48.5743,3806046.4513606,0
+CMI.US,D,20100413,000000,48.595,49.3103,48.494,49.2652,2221311.8653028,0
+CMI.US,D,20100414,000000,49.3368,50.5558,49.2956,50.5009,2745567.3447964,0
+CMI.US,D,20100415,000000,50.3677,50.696,49.5474,49.9708,2854046.0303104,0
+CMI.US,D,20100416,000000,49.7425,50.0922,48.4754,49.1525,2800128.137629,0
+CMI.US,D,20100419,000000,49.0477,49.6895,48.1481,49.1681,2512425.2175811,0
+CMI.US,D,20100420,000000,49.8248,51.716,49.8248,49.9972,4255011.1798129,0
+CMI.US,D,20100421,000000,50.2932,50.6499,49.181,49.7709,3153070.1158779,0
+CMI.US,D,20100422,000000,49.2045,50.9507,48.3099,50.7557,2522388.128972,0
+CMI.US,D,20100423,000000,50.9057,52.0845,50.3912,52.0267,3129818.5604092,0
+CMI.US,D,20100426,000000,52.2982,53.3221,52.2099,52.4334,0,0
+CMI.US,D,20100427,000000,55.5231,56.9381,53.6877,53.9934,12568167.308374,0
+CMI.US,D,20100428,000000,54.5912,55.8965,54.4903,55.0429,6199750.4614952,0
+CMI.US,D,20100429,000000,55.7142,57.385,55.3525,56.5216,5376552.5345483,0
+CMI.US,D,20100430,000000,56.4894,57.0979,53.7338,53.87,4780926.974459,0
+CMI.US,D,20100503,000000,54.1953,55.3712,54.1404,54.6274,3876468.5093523,0
+CMI.US,D,20100504,000000,53.6661,53.7034,51.7013,52.6881,6723421.2079943,0
+CMI.US,D,20100505,000000,51.3221,53.5466,50.1893,52.5117,6005992.6016382,0
+CMI.US,D,20100506,000000,52.2638,53.6945,43.9324,50.1453,12011104.532116,0
+CMI.US,D,20100507,000000,48.6675,51.0762,48.1559,48.7076,9051460.6212561,0
+CMI.US,D,20100510,000000,52.0081,53.9797,51.9071,53.7925,6508967.0656506,0
+CMI.US,D,20100511,000000,52.7539,54.403,52.6499,53.5142,3951278.615995,0
+CMI.US,D,20100512,000000,54.2462,56.2669,54.0826,55.9993,3997493.9525791,0
+CMI.US,D,20100513,000000,56.0679,56.845,54.9224,55.2164,3828323.4518383,0
+CMI.US,D,20100514,000000,54.6549,54.6696,52.7117,53.3575,6125976.1384294,0
+CMI.US,D,20100517,000000,53.5083,54.0238,51.2407,53.1497,5408813.8764218,0
+CMI.US,D,20100518,000000,54.4716,54.7764,51.8376,52.1648,3520079.3617212,0
+CMI.US,D,20100519,000000,50.9851,52.0335,49.6003,51.0615,5073450.6251645,0
+CMI.US,D,20100520,000000,49.2417,49.2809,46.2373,47.5033,10459598.699589,0
+CMI.US,D,20100521,000000,46.2373,49.3662,45.0133,49.1251,5463545.0888181,0
+CMI.US,D,20100524,000000,49.2202,49.8248,47.7816,47.9001,2899843.9920342,0
+CMI.US,D,20100525,000000,45.8257,48.5577,45.1171,48.4303,5624470.1400006,0
+CMI.US,D,20100526,000000,49.5327,51.1751,48.8772,49.2045,4775120.4635696,0
+CMI.US,D,20100527,000000,50.788,51.9208,50.5098,51.8974,3187764.2735616,0
+CMI.US,D,20100528,000000,52.0404,52.352,49.9796,50.696,4251044.5879276,0
+CMI.US,D,20100601,000000,50.0266,51.5348,49.2574,49.2868,2563464.346252,0
+CMI.US,D,20100602,000000,50.0922,52.1198,49.3368,52.0404,3712074.8587826,0
+CMI.US,D,20100603,000000,53.1125,53.6945,51.5592,52.6058,4596314.6243721,0
+CMI.US,D,20100604,000000,51.4554,52.204,48.8459,49.4819,5554621.5897629,0
+CMI.US,D,20100607,000000,49.6101,49.6101,46.8781,46.9388,4104044.9581156,0
+CMI.US,D,20100608,000000,47.3563,48.8459,46.8351,48.6136,3919904.0681396,0
+CMI.US,D,20100609,000000,49.181,50.3461,48.7723,49.1378,4581972.848618,0
+CMI.US,D,20100610,000000,50.3912,52.8322,50.3912,52.5588,5339817.4240036,0
+CMI.US,D,20100611,000000,51.4877,54.014,51.3975,53.8611,3466318.6224101,0
+CMI.US,D,20100614,000000,54.9538,55.4428,53.7524,54.0003,3512089.0312704,0
+CMI.US,D,20100615,000000,54.4412,56.2756,54.4245,56.209,3556007.2754094,0
+CMI.US,D,20100616,000000,55.6496,55.9601,55.2164,55.5652,4161974.3436452,0
+CMI.US,D,20100617,000000,56.0444,56.0806,54.4108,55.0429,3029066.9224271,0
+CMI.US,D,20100618,000000,55.231,55.8965,54.7019,55.4094,3749803.9133707,0
+CMI.US,D,20100621,000000,56.6784,57.4967,55.4338,55.9121,4944240.9609652,0
+CMI.US,D,20100622,000000,55.9386,56.357,53.7034,53.8523,4089725.6328431,0
+CMI.US,D,20100623,000000,53.9159,55.0714,52.6578,54.5519,3221701.237734,0
+CMI.US,D,20100624,000000,53.7612,54.3285,52.7596,53.2202,3519827.3040429,0
+CMI.US,D,20100625,000000,53.5827,54.211,52.6058,54.1326,7164567.0460361,0
+CMI.US,D,20100628,000000,54.1198,54.2618,52.5049,52.5471,4084452.8311266,0
+CMI.US,D,20100629,000000,51.1966,51.4711,48.8459,49.4005,6032870.9303409,0
+CMI.US,D,20100630,000000,49.4103,50.2314,48.4891,48.5743,4382713.6003243,0
+CMI.US,D,20100701,000000,48.3764,49.6994,47.1583,48.3411,6887145.4260255,0
+CMI.US,D,20100702,000000,48.4823,48.9723,47.5102,47.907,5051037.9013216,0
+CMI.US,D,20100706,000000,49.1173,49.4445,47.0094,47.4073,5247835.760465,0
+CMI.US,D,20100707,000000,47.4955,50.4059,47.416,50.2726,5849602.547713,0
+CMI.US,D,20100708,000000,50.9222,51.6053,50.1069,51.4123,5279996.0751719,0
+CMI.US,D,20100709,000000,51.4554,53.428,50.9851,53.3437,4559882.5953272,0
+CMI.US,D,20100712,000000,53.1428,53.4682,52.1042,52.697,4232200.4701622,0
+CMI.US,D,20100713,000000,53.9562,55.3643,53.6661,54.9861,5720018.3686637,0
+CMI.US,D,20100714,000000,54.3658,56.214,54.3658,55.6633,5434648.257736,0
+CMI.US,D,20100715,000000,55.8876,55.8876,53.7338,54.2169,6117825.5931791,0
+CMI.US,D,20100716,000000,53.5328,54.0973,51.7239,51.8297,4861020.0875824,0
+CMI.US,D,20100719,000000,52.5254,52.9577,51.0987,52.697,2580382.8249931,0
+CMI.US,D,20100720,000000,51.3368,54.2462,51.3221,54.0973,3285410.6017659,0
+CMI.US,D,20100721,000000,54.8107,56.1111,54.2678,54.5519,4346079.5169462,0
+CMI.US,D,20100722,000000,56.0885,56.947,55.6349,56.6011,3652275.9604324,0
+CMI.US,D,20100723,000000,56.305,58.1523,55.6349,57.3997,4141831.1593838,0
+CMI.US,D,20100726,000000,57.3506,58.4903,57.1997,58.0562,3911769.8505122,0
+CMI.US,D,20100727,000000,61.2851,61.4047,58.6305,59.2351,8450054.0621881,0
+CMI.US,D,20100728,000000,59.1009,59.9524,58.9224,59.484,4080765.8497833,0
+CMI.US,D,20100729,000000,60.3532,60.4737,58.3727,59.0215,3218137.7340388,0
+CMI.US,D,20100730,000000,57.9474,59.7652,57.4291,59.3712,3460717.2272831,0
+CMI.US,D,20100802,000000,60.7628,61.2489,60.2395,60.7149,3202008.0835785,0
+CMI.US,D,20100803,000000,60.5541,61.0558,59.2665,59.6927,4215568.7452981,0
+CMI.US,D,20100804,000000,60.0495,60.8843,59.2665,60.7707,3870484.4355638,0
+CMI.US,D,20100805,000000,60.4443,61.1371,59.7711,60.8843,2602530.2249641,0
+CMI.US,D,20100806,000000,60.358,61.3087,59.4007,60.5021,3408692.3183805,0
+CMI.US,D,20100809,000000,61.1812,61.4948,60.2257,60.4962,2520527.8004393,0
+CMI.US,D,20100810,000000,59.6603,61.0645,59.3321,60.7628,4085926.3990924,0
+CMI.US,D,20100811,000000,59.1097,59.7564,57.5496,58.0267,6145165.1772283,0
+CMI.US,D,20100812,000000,56.314,58.554,55.9327,58.1464,6351262.6380827,0
+CMI.US,D,20100813,000000,57.9474,58.4835,57.4389,57.9808,2755990.4910574,0
+CMI.US,D,20100816,000000,57.385,58.4835,56.6784,57.9993,2023258.8201498,0
+CMI.US,D,20100817,000000,58.6834,60.5865,58.6834,60.0876,3281136.8464751,0
+CMI.US,D,20100818,000000,60.1083,61.2773,59.19,61.0274,3330870.7857914,0
+CMI.US,D,20100819,000000,60.8324,61.6673,59.9524,60.5865,4614935.2577992,0
+CMI.US,D,20100820,000000,61.2067,61.2616,58.653,59.2958,3800253.2066648,0
+CMI.US,D,20100823,000000,59.8015,59.8015,56.7069,57.0498,4470485.7985871,0
+CMI.US,D,20100824,000000,55.9327,56.8528,55.0096,55.7632,4560524.475002,0
+CMI.US,D,20100825,000000,55.036,55.4094,53.331,54.7951,5577239.4293682,0
+CMI.US,D,20100826,000000,55.3565,56.3933,54.0522,54.1198,4283382.4655334,0
+CMI.US,D,20100827,000000,54.9695,57.0498,53.671,56.8206,4267903.8790357,0
+CMI.US,D,20100830,000000,56.1718,56.6784,54.9302,55.0488,2630168.8086075,0
+CMI.US,D,20100831,000000,54.6206,56.0993,54.0747,55.4937,3573387.0094971,0
+CMI.US,D,20100901,000000,57.48,60.5639,57.4222,59.5712,6811370.9691559,0
+CMI.US,D,20100902,000000,59.4663,61.0361,58.9822,61.0019,4452378.4648046,0
+CMI.US,D,20100903,000000,61.83,63.1587,61.2703,62.0161,4095757.6690236,0
+CMI.US,D,20100907,000000,61.4703,61.7114,60.219,60.3199,3006512.3523603,0
+CMI.US,D,20100908,000000,60.4071,61.4664,59.9142,61.1205,2568056.4901893,0
+CMI.US,D,20100909,000000,62.1425,62.2651,60.2973,60.7353,2022524.0771199,0
+CMI.US,D,20100910,000000,61.0645,61.7633,60.5865,61.0911,2325824.9794077,0
+CMI.US,D,20100913,000000,62.8285,63.338,62.1495,63.246,3355744.8987845,0
+CMI.US,D,20100914,000000,62.7795,63.8202,62.3846,63.4057,2338437.0476121,0
+CMI.US,D,20100915,000000,62.7471,63.0117,61.3782,62.1348,4159421.1116162,0
+CMI.US,D,20100916,000000,62.0632,63.0177,61.7261,62.704,2954287.4300772,0
+CMI.US,D,20100917,000000,63.198,63.8134,61.9123,63.4959,3682738.2023589,0
+CMI.US,D,20100920,000000,64.0319,65.9476,63.63,65.5929,3588676.807855,0
+CMI.US,D,20100921,000000,66.0721,67.4655,65.5125,66.4699,4602312.9848305,0
+CMI.US,D,20100922,000000,66.4925,67.1186,65.3812,65.9173,3015692.558329,0
+CMI.US,D,20100923,000000,64.9991,66.8345,64.6963,65.8575,4343650.7830417,0
+CMI.US,D,20100924,000000,67.2138,68.9834,67.1186,67.7575,4405681.4633453,0
+CMI.US,D,20100927,000000,67.7575,67.7575,66.6257,66.8218,2455489.7760949,0
+CMI.US,D,20100928,000000,67.1627,67.9918,65.8056,67.8359,2643284.9921685,0
+CMI.US,D,20100929,000000,67.692,68.5366,67.3812,68.0858,2570588.2922133,0
+CMI.US,D,20100930,000000,68.9629,69.251,66.8796,67.5507,3493886.7931798,0
+CMI.US,D,20101001,000000,68.1436,68.3868,66.8629,68.0927,3410554.687866,0
+CMI.US,D,20101004,000000,68.0536,68.3758,66.2593,66.8883,4149327.5792421,0
+CMI.US,D,20101005,000000,68.1349,69.3323,67.587,68.7865,3325099.9915768,0
+CMI.US,D,20101006,000000,68.7522,69.8007,68.5582,69.5204,2511892.5288844,0
+CMI.US,D,20101007,000000,69.8791,69.9507,67.7361,68.8168,3426272.0658484,0
+CMI.US,D,20101008,000000,69.0492,69.8498,68.2524,69.2902,2430753.4274198,0
+CMI.US,D,20101011,000000,69.4969,70.2436,68.9834,69.401,1434762.308404,0
+CMI.US,D,20101012,000000,69.0275,69.2647,67.6253,68.8003,2379390.8077205,0
+CMI.US,D,20101013,000000,69.3539,69.9144,69.0198,69.2206,2276104.3062849,0
+CMI.US,D,20101014,000000,69.3607,70.6749,69.3539,69.9223,2548420.4827139,0
+CMI.US,D,20101015,000000,70.3789,70.7512,68.9138,69.8331,2487743.9746334,0
+CMI.US,D,20101018,000000,69.8331,69.8331,67.7164,68.126,3843603.045432,0
+CMI.US,D,20101019,000000,66.9266,68.2965,66.2229,67.247,3345410.5339729,0
+CMI.US,D,20101020,000000,67.5507,69.4598,67.3862,68.6454,2122763.4359339,0
+CMI.US,D,20101021,000000,69.0412,69.9565,68.4818,69.9144,3471185.2745072,0
+CMI.US,D,20101022,000000,70.1682,70.1682,68.9834,69.8232,1780617.0778431,0
+CMI.US,D,20101025,000000,70.6749,71.6891,70.2946,70.4681,2728242.716436,0
+CMI.US,D,20101026,000000,65.1853,68.2818,64.8805,66.3729,14021631.88832,0
+CMI.US,D,20101027,000000,66.5738,67.3048,65.7919,66.5669,5413706.0404295,0
+CMI.US,D,20101028,000000,67.2921,67.2921,65.8056,66.3788,4181511.3649069,0
+CMI.US,D,20101029,000000,66.5651,67.0157,65.5821,65.7016,3807454.7088347,0
+CMI.US,D,20101101,000000,65.4664,66.7443,65.2636,65.7752,3783882.7237669,0
+CMI.US,D,20101102,000000,66.319,68.4308,65.9937,68.1436,4559133.5656273,0
+CMI.US,D,20101103,000000,68.1486,68.3758,67.0226,68.2143,2527835.432158,0
+CMI.US,D,20101104,000000,69.5204,71.3843,69.1922,71.3246,3939136.9874251,0
+CMI.US,D,20101105,000000,71.3246,72.0624,71.0403,71.8821,2297975.1571433,0
+CMI.US,D,20101108,000000,71.4813,71.6675,70.7806,71.1442,2451187.4474639,0
+CMI.US,D,20101109,000000,70.9962,71.2285,69.2423,69.5792,2752489.2364244,0
+CMI.US,D,20101110,000000,69.936,70.8238,68.9697,70.4965,2171003.397756,0
+CMI.US,D,20101111,000000,70.0663,70.864,69.5939,70.8552,2087509.0366898,0
+CMI.US,D,20101112,000000,69.9565,70.7198,69.1236,70.1437,2792081.6809745,0
+CMI.US,D,20101115,000000,70.5112,70.6318,69.5695,70.0858,3059146.4856921,0
+CMI.US,D,20101116,000000,69.3206,69.346,67.3949,68.1015,3627362.0488584,0
+CMI.US,D,20101117,000000,68.1564,69.1383,67.4323,68.6238,2444698.2378424,0
+CMI.US,D,20101118,000000,69.8164,71.1011,69.6528,69.9565,2241225.4423674,0
+CMI.US,D,20101122,000000,70.277,71.4039,69.6449,71.2872,2033726.8673738,0
+CMI.US,D,20101123,000000,69.8164,70.9894,69.7743,70.7806,2526724.1333252,0
+CMI.US,D,20101124,000000,71.592,73.6274,71.3843,73.5706,2697930.4845448,0
+CMI.US,D,20101126,000000,72.763,73.5636,72.6386,73.2324,829884.08851947,0
+CMI.US,D,20101129,000000,72.5318,72.7954,71.2207,72.5406,1944548.4525898,0
+CMI.US,D,20101130,000000,71.6871,72.9208,71.2825,72.4289,3302996.4720926,0
+CMI.US,D,20101201,000000,74.3829,75.4696,74.0155,74.964,3363099.472419,0
+CMI.US,D,20101202,000000,75.2012,77.8293,74.964,77.5382,3174194.9984654,0
+CMI.US,D,20101203,000000,76.6044,77.5207,76.2605,76.6927,2591013.1279695,0
+CMI.US,D,20101206,000000,76.5369,78.7349,76.3879,78.2723,1964825.3192635,0
+CMI.US,D,20101207,000000,79.4197,80.2508,78.7486,79.0347,3451202.3050453,0
+CMI.US,D,20101208,000000,79.0699,79.4119,77.2374,78.3663,2970599.7458186,0
+CMI.US,D,20101209,000000,79.1365,79.1983,77.5609,77.744,1799522.4241945,0
+CMI.US,D,20101210,000000,78.3066,78.4712,77.5609,78.3281,1350100.5223013,0
+CMI.US,D,20101213,000000,79.3492,79.997,78.8259,79.5647,2877231.2548109,0
+CMI.US,D,20101214,000000,79.461,81.4345,79.461,80.7594,2580875.7151091,0
+CMI.US,D,20101215,000000,80.8721,82.6653,80.5643,80.9956,2911323.3314008,0
+CMI.US,D,20101216,000000,81.4835,81.4835,79.9019,80.9249,1637459.541792,0
+CMI.US,D,20101217,000000,80.8995,81.2875,80.387,80.5085,2778136.8705519,0
+CMI.US,D,20101220,000000,80.9073,81.704,80.3008,81.3845,1664054.1780469,0
+CMI.US,D,20101221,000000,81.8284,83.2102,81.4835,82.929,1633825.6252231,0
+CMI.US,D,20101222,000000,82.7378,83.07,82.3194,82.972,1640548.5239471,0
+CMI.US,D,20101223,000000,82.6899,83.3571,82.3841,82.7133,1257511.6752865,0
+CMI.US,D,20101227,000000,82.1626,82.2371,81.1974,81.8882,1217592.6782787,0
+CMI.US,D,20101228,000000,81.9509,82.4056,81.1905,82.0735,1134124.8495998,0
+CMI.US,D,20101229,000000,82.187,82.5467,81.8882,82.1322,984337.27817971,0
+CMI.US,D,20101230,000000,82.1783,82.7055,81.9608,82.1529,792218.30347012,0
+CMI.US,D,20101231,000000,81.9157,83.4346,81.36,82.0372,1462580.4958992,0
+CMI.US,D,20110103,000000,82.8467,83.5757,82.6565,83.3316,2126419.8029844,0
+CMI.US,D,20110104,000000,83.7187,83.7187,81.2875,83.2102,2606643.7654554,0
+CMI.US,D,20110105,000000,82.829,84.7595,82.7564,84.2666,1950231.4858312,0
+CMI.US,D,20110106,000000,84.6056,84.9221,82.0078,82.1529,2942879.5240607,0
+CMI.US,D,20110107,000000,82.4841,83.5678,81.4081,81.8686,2812602.4415153,0
+CMI.US,D,20110110,000000,81.1905,83.3483,81.1905,82.8123,2246854.3903579,0
+CMI.US,D,20110111,000000,83.4522,84.3509,82.7888,83.1513,1683564.6669216,0
+CMI.US,D,20110112,000000,84.1998,84.1998,83.2876,83.3944,1374573.5880573,0
+CMI.US,D,20110113,000000,83.4904,84.4537,82.8387,84.2078,3112882.7335688,0
+CMI.US,D,20110114,000000,84.1078,84.4459,83.1083,83.9451,1488375.0786326,0
+CMI.US,D,20110118,000000,84.5046,85.6336,83.9813,84.8946,1614242.682522,0
+CMI.US,D,20110119,000000,84.8358,84.9476,82.9201,83.0759,2008787.4438891,0
+CMI.US,D,20110120,000000,82.8731,83.5757,80.3723,80.5546,4222413.0807174,0
+CMI.US,D,20110121,000000,81.4258,82.1783,77.3511,78.3418,4817192.6658458,0
+CMI.US,D,20110124,000000,78.3418,79.2866,76.5025,79.1444,3986130.9475255,0
+CMI.US,D,20110125,000000,79.0699,79.949,78.0852,79.853,3452043.177624,0
+CMI.US,D,20110126,000000,80.387,82.5399,80.2311,81.7393,2647398.5326598,0
+CMI.US,D,20110127,000000,82.5164,83.4688,81.4258,81.9685,2761778.6333711,0
+CMI.US,D,20110128,000000,82.2037,82.2821,78.2723,78.5888,3366730.3275587,0
+CMI.US,D,20110131,000000,79.5727,81.6393,78.4271,78.9601,5219317.5261385,0
+CMI.US,D,20110201,000000,79.7842,80.7848,75.9567,80.1097,9287529.474874,0
+CMI.US,D,20110202,000000,79.7989,81.023,79.1895,79.7157,4488458.4294808,0
+CMI.US,D,20110203,000000,80.1017,80.4997,78.6818,80.2772,4326147.5713058,0
+CMI.US,D,20110204,000000,80.2909,82.1372,79.8373,81.802,4679613.0539637,0
+CMI.US,D,20110207,000000,82.2037,83.6334,81.8108,83.3757,4446172.9476307,0
+CMI.US,D,20110208,000000,83.56,83.8295,82.0195,83.2944,3347035.1324502,0
+CMI.US,D,20110209,000000,82.9103,83.7511,82.196,83.367,3048114.1150021,0
+CMI.US,D,20110210,000000,82.4301,83.6266,81.8686,82.8966,2250686.2793543,0
+CMI.US,D,20110211,000000,82.5085,83.7187,82.5085,83.2944,2573044.5789816,0
+CMI.US,D,20110214,000000,84.1322,85.2328,83.805,84.6654,3445860.1109317,0
+CMI.US,D,20110215,000000,84.633,84.6555,83.0534,84.0078,2580639.9850537,0
+CMI.US,D,20110216,000000,84.5557,84.8672,82.6976,82.7731,2795191.0726582,0
+CMI.US,D,20110217,000000,82.7467,83.6845,82.2821,83.3847,2607037.6693575,0
+CMI.US,D,20110218,000000,83.6678,83.905,81.8882,82.0558,3183537.4601866,0
+CMI.US,D,20110222,000000,80.5271,80.6691,76.6368,76.8738,5506137.734074,0
+CMI.US,D,20110223,000000,76.5212,76.7915,72.4876,75.0895,8523419.1742052,0
+CMI.US,D,20110224,000000,75.1207,77.2247,74.2095,75.2227,3772953.4211963,0
+CMI.US,D,20110225,000000,76.2241,76.8494,75.5069,76.3124,3376305.457906,0
+CMI.US,D,20110228,000000,76.7867,77.4158,75.1718,75.4108,3154138.5547006,0
+CMI.US,D,20110301,000000,76.2605,76.3525,73.7704,74.5161,2725092.5056951,0
+CMI.US,D,20110302,000000,74.2408,76.0146,73.8811,74.8004,4249685.3133222,0
+CMI.US,D,20110303,000000,76.0056,77.991,75.7392,77.5138,3672628.3423621,0
+CMI.US,D,20110304,000000,77.7108,77.8126,75.6941,76.4398,3150739.3477107,0
+CMI.US,D,20110307,000000,76.4398,76.8661,74.0978,74.3526,3369082.525731,0
+CMI.US,D,20110308,000000,74.6524,75.4412,73.5489,74.6435,3046248.6840872,0
+CMI.US,D,20110309,000000,74.3046,75.3236,73.6048,74.6278,2428222.6458722,0
+CMI.US,D,20110310,000000,73.2109,74.1605,71.4676,73.5706,4627304.4526132,0
+CMI.US,D,20110311,000000,72.4876,74.0527,72.2653,73.6274,4497042.6772141,0
+CMI.US,D,20110314,000000,73.2266,74.1879,72.0419,72.7473,3046917.0961491,0
+CMI.US,D,20110315,000000,70.2222,74.9493,69.7282,74.5241,6538588.4349983,0
+CMI.US,D,20110316,000000,74.6435,75.8969,72.9728,73.7793,4269566.2351409,0
+CMI.US,D,20110317,000000,75.5069,76.0311,74.0566,74.5505,2960554.1758368,0
+CMI.US,D,20110318,000000,76.0468,76.4398,74.2006,74.5161,4543963.1630116,0
+CMI.US,D,20110321,000000,76.0909,77.0816,75.5383,76.8738,1514724.8005443,0
+CMI.US,D,20110322,000000,76.7631,76.7631,75.1962,75.842,2954341.515328,0
+CMI.US,D,20110323,000000,75.649,76.9386,74.5847,76.575,2588399.6878311,0
+CMI.US,D,20110324,000000,77.4402,77.9254,76.575,77.3864,3415277.4527863,0
+CMI.US,D,20110325,000000,77.6314,78.8994,77.6098,77.9607,2743378.422853,0
+CMI.US,D,20110328,000000,78.2027,78.6142,77.7734,78.2429,2988494.8205036,0
+CMI.US,D,20110329,000000,78.1243,80.5731,77.9332,80.2595,3778696.6625471,0
+CMI.US,D,20110330,000000,81.2141,82.5977,81.0131,81.704,3439440.2937074,0
+CMI.US,D,20110331,000000,81.3218,82.2821,80.9622,81.7481,2624578.6387212,0
+CMI.US,D,20110401,000000,82.6976,84.7515,82.4135,83.0054,4582786.1683331,0
+CMI.US,D,20110404,000000,83.5521,83.6845,82.3841,82.6565,2551643.1472813,0
+CMI.US,D,20110405,000000,83.0278,83.4258,81.5159,82.7467,3277674.3699464,0
+CMI.US,D,20110406,000000,82.9201,83.5178,81.7687,82.2302,2458817.5497347,0
+CMI.US,D,20110407,000000,81.7745,83.2102,81.0759,82.1626,2056462.0617686,0
+CMI.US,D,20110408,000000,82.7819,82.9446,80.1097,81.2071,2475715.6189472,0
+CMI.US,D,20110411,000000,81.1905,81.2719,79.4834,80.1184,2327575.096486,0
+CMI.US,D,20110412,000000,79.1738,79.5492,77.6696,78.8416,3935676.5518492,0
+CMI.US,D,20110413,000000,79.5961,80.5389,78.3066,78.9671,2613099.2993547,0
+CMI.US,D,20110414,000000,78.2174,78.6613,77.0385,78.5437,2912829.5546122,0
+CMI.US,D,20110415,000000,78.8327,79.1032,77.9558,78.4017,2901451.2424123,0
+CMI.US,D,20110418,000000,77.162,77.2022,75.4412,76.679,3588884.9850469,0
+CMI.US,D,20110419,000000,77.4325,79.4374,77.4325,78.5515,2543231.3600649,0
+CMI.US,D,20110420,000000,79.9107,80.7848,79.2395,80.6447,3422262.613953,0
+CMI.US,D,20110421,000000,81.2875,81.9343,80.8818,81.2464,2565354.2686013,0
+CMI.US,D,20110425,000000,81.6079,81.8755,80.5546,80.6868,2601017.8788941,0
+CMI.US,D,20110426,000000,85.1974,87.5571,85.1887,86.8036,8092841.3900775,0
+CMI.US,D,20110427,000000,87.5571,89.177,85.8138,88.8115,4470266.3961546,0
+CMI.US,D,20110428,000000,88.5116,89.3632,87.3621,87.81,3043855.6668577,0
+CMI.US,D,20110429,000000,88.2813,89.8854,87.902,89.6424,3802805.4182174,0
+CMI.US,D,20110502,000000,90.4675,90.594,88.0353,88.2205,3163000.372023,0
+CMI.US,D,20110503,000000,87.4504,88.1048,85.8334,86.4391,2925167.1146568,0
+CMI.US,D,20110504,000000,86.8653,87.1368,83.9726,84.0157,4986676.4528507,0
+CMI.US,D,20110505,000000,83.4826,87.956,82.6565,86.4077,4994127.9717461,0
+CMI.US,D,20110506,000000,88.2549,89.131,87.1103,87.4415,2875973.0073723,0
+CMI.US,D,20110509,000000,87.8551,88.4146,86.8555,87.6875,1642626.2139596,0
+CMI.US,D,20110510,000000,88.2813,88.5381,87.4072,88.3097,1673777.2774768,0
+CMI.US,D,20110511,000000,88.0784,88.0784,84.3959,85.0436,4046376.8145522,0
+CMI.US,D,20110512,000000,84.8261,85.5326,82.8467,84.3596,3008192.056565,0
+CMI.US,D,20110513,000000,83.905,84.633,82.1626,82.2537,3278649.9454138,0
+CMI.US,D,20110516,000000,81.8461,83.905,81.4913,82.1234,3911082.049398,0
+CMI.US,D,20110517,000000,81.6677,81.7314,78.9434,79.4197,5122206.9480603,0
+CMI.US,D,20110518,000000,79.844,81.1357,78.9671,80.8906,5090902.8130787,0
+CMI.US,D,20110519,000000,81.7138,82.4223,80.9073,81.8755,3200876.375217,0
+CMI.US,D,20110520,000000,81.4835,81.66,79.3492,79.5492,3415338.6813722,0
+CMI.US,D,20110523,000000,77.8108,78.6456,76.5045,77.8695,4083868.098132,0
+CMI.US,D,20110524,000000,78.4535,78.8691,76.4418,76.7651,4800098.6651586,0
+CMI.US,D,20110525,000000,76.1203,79.0562,76.0634,78.5819,4705147.4152073,0
+CMI.US,D,20110526,000000,78.3281,79.4834,77.749,79.1365,3214692.6056095,0
+CMI.US,D,20110527,000000,79.2963,79.4687,78.139,78.4781,3172792.86385,0
+CMI.US,D,20110531,000000,79.7989,79.9107,77.7019,78.677,3324959.1658294,0
+CMI.US,D,20110601,000000,78.2977,78.7406,75.1345,75.2384,4217577.0429132,0
+CMI.US,D,20110602,000000,75.7695,77.6912,75.5069,77.0699,4238800.9117146,0
+CMI.US,D,20110603,000000,75.2599,77.1346,74.6044,75.8058,3131680.9298948,0
+CMI.US,D,20110606,000000,75.6617,76.1272,74.1957,74.7239,3630470.4200658,0
+CMI.US,D,20110607,000000,75.9567,76.5603,75.3138,75.4923,3283734.9794671,0
+CMI.US,D,20110608,000000,75.2462,75.4579,71.6577,71.9429,7910446.5352741,0
+CMI.US,D,20110609,000000,72.2781,72.9287,71.6655,72.2035,4682471.4084454,0
+CMI.US,D,20110610,000000,71.8968,71.8968,69.2814,69.4284,6315540.8606335,0
+CMI.US,D,20110613,000000,69.64,70.8796,69.0883,69.8644,4537374.9671763,0
+CMI.US,D,20110614,000000,70.9483,72.5916,70.859,71.6724,4005147.5258077,0
+CMI.US,D,20110615,000000,70.7689,71.4578,69.0198,69.1079,6379589.0228403,0
+CMI.US,D,20110616,000000,69.299,70.8453,68.127,69.4773,4842881.1190305,0
+CMI.US,D,20110617,000000,70.7473,70.9483,69.5939,69.9918,4181415.4401225,0
+CMI.US,D,20110620,000000,69.8164,70.3985,69.346,69.887,2970805.8820576,0
+CMI.US,D,20110621,000000,70.4994,72.9992,70.4474,72.9061,4545901.0477531,0
+CMI.US,D,20110622,000000,72.7053,74.3496,71.7538,71.8272,4368335.0874187,0
+CMI.US,D,20110623,000000,70.3427,73.5656,69.8947,73.5265,5788850.5243766,0
+CMI.US,D,20110624,000000,74.0732,74.7602,71.9673,72.2711,7225805.8366298,0
+CMI.US,D,20110627,000000,72.2858,73.1893,71.5176,72.8101,3079404.9837902,0
+CMI.US,D,20110628,000000,73.4804,75.2835,73.2893,75.2835,3818523.8166762,0
+CMI.US,D,20110629,000000,76.1203,76.2114,74.8513,75.5383,4469888.8198753,0
+CMI.US,D,20110630,000000,75.7118,77.8744,75.1855,77.3688,4743807.1442999,0
+CMI.US,D,20110701,000000,77.6,80.6123,77.3619,80.3008,5734200.9500947,0
+CMI.US,D,20110705,000000,79.6207,80.1401,78.6907,78.9866,2846146.5222619,0
+CMI.US,D,20110706,000000,79.0494,80.2311,78.29,79.8373,3273990.4500322,0
+CMI.US,D,20110707,000000,81.3395,82.3625,81.2385,81.36,4136315.4842769,0
+CMI.US,D,20110708,000000,79.1895,80.4526,78.5124,79.8186,3631244.9616765,0
+CMI.US,D,20110711,000000,78.4781,79.5874,77.1237,77.4893,4185463.6701223,0
+CMI.US,D,20110712,000000,78.3124,79.4834,77.0082,77.2414,5021605.3201134,0
+CMI.US,D,20110713,000000,78.3359,80.4429,78.234,79.0268,3683416.8191852,0
+CMI.US,D,20110714,000000,79.4119,80.4752,77.116,78.1145,3727912.6529838,0
+CMI.US,D,20110715,000000,78.8593,79.0661,77.205,78.2566,3313078.7792257,0
+CMI.US,D,20110718,000000,77.9734,77.9891,76.1046,77.3776,3483559.5717033,0
+CMI.US,D,20110719,000000,78.2654,79.844,78.139,79.6863,2871954.371189,0
+CMI.US,D,20110720,000000,80.483,80.7397,79.1836,79.8049,2173054.5553813,0
+CMI.US,D,20110721,000000,80.3213,81.6079,79.5647,80.4192,3007863.4631543,0
+CMI.US,D,20110722,000000,79.4914,80.4282,78.3066,79.8274,3157559.1916956,0
+CMI.US,D,20110725,000000,78.2262,80.4526,78.0508,79.7412,3362894.3566564,0
+CMI.US,D,20110726,000000,84.633,85.2151,82.5008,82.8633,8425175.8672892,0
+CMI.US,D,20110727,000000,81.7687,82.39,79.1601,79.6108,6350166.6463964,0
+CMI.US,D,20110728,000000,79.9019,81.46,78.7936,79.0494,5705960.2853573,0
+CMI.US,D,20110729,000000,77.7607,79.1365,76.2909,78.4193,4979814.7693321,0
+CMI.US,D,20110801,000000,81.1905,81.3031,76.6319,77.5942,6194314.38355,0
+CMI.US,D,20110802,000000,76.8671,78.5271,74.0742,74.1271,7677445.2338063,0
+CMI.US,D,20110803,000000,74.5652,76.1046,71.5753,75.9116,7037423.8466086,0
+CMI.US,D,20110804,000000,74.2976,75.4756,69.5323,69.641,8687294.4227482,0
+CMI.US,D,20110805,000000,71.7391,72.1417,65.7986,68.9746,9018949.2626571,0
+CMI.US,D,20110808,000000,64.803,67.052,62.0593,62.5521,7701031.5055443,0
+CMI.US,D,20110809,000000,64.3258,68.2485,62.6795,68.1142,8766464.0047019,0
+CMI.US,D,20110810,000000,66.4827,67.052,64.2984,64.4768,8637097.1871324,0
+CMI.US,D,20110811,000000,65.4214,69.8144,65.1539,68.6826,6345409.1852774,0
+CMI.US,D,20110812,000000,70.6141,72.0703,70.0251,70.6278,5769259.4178641,0
+CMI.US,D,20110815,000000,71.3637,72.4819,70.7983,71.9047,4085064.0965086,0
+CMI.US,D,20110816,000000,71.0011,71.3637,69.5009,70.034,4602084.3981101,0
+CMI.US,D,20110817,000000,70.811,70.8375,67.781,68.7297,5132523.9647726,0
+CMI.US,D,20110818,000000,65.3998,65.4704,61.8123,62.5767,10310936.713671,0
+CMI.US,D,20110819,000000,61.4057,63.4204,59.7828,60.0034,6366659.586466,0
+CMI.US,D,20110822,000000,63.0891,63.4115,59.7916,60.0308,4996699.5723509,0
+CMI.US,D,20110823,000000,60.7902,63.1881,59.971,63.1881,4339728.0716428,0
+CMI.US,D,20110824,000000,62.9599,65.2137,62.1729,65.0088,3787976.8752061,0
+CMI.US,D,20110825,000000,65.8222,66.272,63.4762,63.9221,3497853.3850652,0
+CMI.US,D,20110826,000000,62.7177,65.7163,62.1729,65.6762,4129488.496957,0
+CMI.US,D,20110829,000000,67.3989,67.9771,66.4062,67.9222,3206181.8321792,0
+CMI.US,D,20110830,000000,67.3989,69.0031,66.4444,68.3132,3560155.5120994,0
+CMI.US,D,20110831,000000,69.2276,71.299,68.8453,69.7713,5195692.4762962,0
+CMI.US,D,20110901,000000,69.6802,70.8453,68.0937,68.1506,3620707.5220552,0
+CMI.US,D,20110902,000000,64.9814,66.6738,64.6669,65.1921,4305624.7698123,0
+CMI.US,D,20110906,000000,62.0367,64.3837,61.7732,64.2328,4366346.1788557,0
+CMI.US,D,20110907,000000,66.1808,68.3269,66.074,67.9526,4346754.0518667,0
+CMI.US,D,20110908,000000,66.8883,69.4195,66.6777,67.5851,5159941.1050305,0
+CMI.US,D,20110909,000000,66.3974,67.5626,64.9422,66.1975,6570952.8449913,0
+CMI.US,D,20110912,000000,64.4631,66.2406,63.3215,65.3704,4773162.1692995,0
+CMI.US,D,20110913,000000,67.249,70.3848,66.8413,69.2285,8658460.8612048,0
+CMI.US,D,20110914,000000,69.7987,71.8596,68.4768,70.7091,6658350.5284041,0
+CMI.US,D,20110915,000000,72.7141,73.5843,71.6194,73.4785,6610799.3881726,0
+CMI.US,D,20110916,000000,73.9596,74.8857,72.6013,73.4647,5880871.986496,0
+CMI.US,D,20110919,000000,71.4049,73.4725,70.8032,72.8562,4572378.3292186,0
+CMI.US,D,20110920,000000,73.1355,73.4372,70.7552,70.7709,4717503.3438277,0
+CMI.US,D,20110921,000000,70.5827,71.7675,68.715,68.7846,5455795.5908051,0
+CMI.US,D,20110922,000000,65.2666,66.6032,63.1558,64.0211,9098507.6461309,0
+CMI.US,D,20110923,000000,63.7016,66.0171,63.4115,64.7688,5442113.042825,0
+CMI.US,D,20110926,000000,65.7752,67.3127,63.2968,67.1881,4927374.5265221,0
+CMI.US,D,20110927,000000,69.397,71.2872,68.5709,69.0118,5821748.6435427,0
+CMI.US,D,20110928,000000,68.9962,69.6969,65.101,65.2891,5218930.7655714,0
+CMI.US,D,20110929,000000,67.4792,67.6468,62.7805,64.9118,6285958.2693901,0
+CMI.US,D,20110930,000000,62.9863,63.536,61.2028,61.3145,7737637.0155822,0
+CMI.US,D,20111003,000000,60.7461,62.8246,60.3845,60.8284,5427809.0246989,0
+CMI.US,D,20111004,000000,59.828,64.1984,59.7183,63.9162,6966697.6866408,0
+CMI.US,D,20111005,000000,63.9271,66.6561,63.4528,66.3162,4974352.1589997,0
+CMI.US,D,20111006,000000,66.4376,67.8017,65.3293,67.589,3999144.0629671,0
+CMI.US,D,20111007,000000,68.5317,68.7581,67.0157,67.7057,4708424.1650257,0
+CMI.US,D,20111010,000000,69.0726,70.6415,68.4406,70.6415,3775931.1714205,0
+CMI.US,D,20111011,000000,69.9428,72.3682,69.6351,71.8948,3767010.1664652,0
+CMI.US,D,20111012,000000,72.719,73.3658,71.2706,71.8654,6173285.4257469,0
+CMI.US,D,20111013,000000,71.4049,71.8723,69.641,71.693,3501908.7583999,0
+CMI.US,D,20111014,000000,73.0443,73.7822,71.7841,73.2863,2965972.9056828,0
+CMI.US,D,20111017,000000,72.1564,72.1564,69.0825,69.3548,6692519.1407261,0
+CMI.US,D,20111018,000000,69.6969,71.1442,68.2916,70.3985,6499907.2759006,0
+CMI.US,D,20111019,000000,70.3505,70.4769,67.6223,67.9466,5079027.528857,0
+CMI.US,D,20111020,000000,68.5249,69.5323,67.5038,68.9619,3804800.449639,0
+CMI.US,D,20111021,000000,70.1075,70.8287,68.9138,70.7483,4271137.7688439,0
+CMI.US,D,20111024,000000,72.2173,74.4937,72.0849,74.1976,6319905.4383267,0
+CMI.US,D,20111025,000000,69.153,71.299,67.9516,70.4427,12722659.276139,0
+CMI.US,D,20111026,000000,71.7224,72.7258,69.641,71.2432,5891182.8803497,0
+CMI.US,D,20111027,000000,74.1271,77.2649,73.9066,76.3732,7598934.8796266,0
+CMI.US,D,20111028,000000,75.8155,77.746,75.4923,77.1492,3269367.6918022,0
+CMI.US,D,20111031,000000,75.8136,76.5231,74.4623,74.6563,3904319.3520932,0
+CMI.US,D,20111101,000000,71.0198,73.1492,70.5092,72.1075,5389587.0799949,0
+CMI.US,D,20111102,000000,74.2545,75.3285,73.2442,74.1635,4314234.5294564,0
+CMI.US,D,20111103,000000,75.4756,78.0548,75.0855,77.5197,4719658.590049,0
+CMI.US,D,20111104,000000,76.5231,77.6872,75.8792,77.6314,3541882.8611349,0
+CMI.US,D,20111107,000000,77.3011,77.8558,74.7778,75.8362,3656750.7495801,0
+CMI.US,D,20111108,000000,76.3956,76.571,74.0145,76.3535,3448267.4148312,0
+CMI.US,D,20111109,000000,73.79,74.5064,72.1075,72.3466,4946580.9134202,0
+CMI.US,D,20111110,000000,73.8273,74.1125,72.0467,73.0423,3440852.6330872,0
+CMI.US,D,20111111,000000,74.2497,74.9258,73.8116,74.1291,2808038.8709182,0
+CMI.US,D,20111114,000000,73.8861,75.0698,73.7567,74.6406,2629718.7785016,0
+CMI.US,D,20111115,000000,74.3407,75.0992,73.599,74.5114,1960486.2534812,0
+CMI.US,D,20111116,000000,73.8204,75.4628,73.4638,73.6068,2562175.4845204,0
+CMI.US,D,20111117,000000,73.7136,74.1732,70.8846,71.4607,3128468.4700916,0
+CMI.US,D,20111118,000000,72.4692,72.4692,70.6503,70.8846,2833508.9421467,0
+CMI.US,D,20111121,000000,69.6351,69.9555,67.9771,68.6846,3480532.8386104,0
+CMI.US,D,20111122,000000,68.6758,68.7669,66.272,67.54,4812985.2415229,0
+CMI.US,D,20111123,000000,66.7943,66.8736,65.1422,65.4744,3563935.3567978,0
+CMI.US,D,20111125,000000,65.346,66.073,64.8697,64.8697,1318919.8649678,0
+CMI.US,D,20111128,000000,67.9222,68.4279,67.1607,68.1937,3968146.0709145,0
+CMI.US,D,20111129,000000,68.4788,68.6758,66.61,66.7012,3484389.2190412,0
+CMI.US,D,20111130,000000,69.5126,72.7513,69.5126,72.6249,5804420.953753,0
+CMI.US,D,20111201,000000,72.4015,73.3805,71.7675,72.62,2865566.1887341,0
+CMI.US,D,20111202,000000,73.8567,73.8861,72.1682,72.1761,3690923.4438079,0
+CMI.US,D,20111205,000000,73.5499,73.6215,71.5274,72.1584,3272309.7253513,0
+CMI.US,D,20111206,000000,71.9576,73.5412,71.5274,72.9061,2924492.5797362,0
+CMI.US,D,20111207,000000,72.2143,72.3388,70.3671,71.3069,3597650.8775847,0
+CMI.US,D,20111208,000000,70.6238,71.1874,68.9933,69.2814,3354587.6785123,0
+CMI.US,D,20111209,000000,69.5891,71.9909,69.3607,71.7087,2992009.3413303,0
+CMI.US,D,20111212,000000,70.6817,70.7748,68.8021,69.641,2561069.2880697,0
+CMI.US,D,20111213,000000,70.1309,70.909,66.7228,67.2852,4379129.6871005,0
+CMI.US,D,20111214,000000,66.1505,66.7306,65.0461,65.979,4896172.4391834,0
+CMI.US,D,20111215,000000,67.0109,67.0854,65.2549,65.4694,2574457.9388377,0
+CMI.US,D,20111216,000000,66.2063,67.8682,65.4507,65.8203,4336679.9085449,0
+CMI.US,D,20111219,000000,66.073,66.4836,64.4698,64.705,2497545.6507482,0
+CMI.US,D,20111220,000000,66.2406,67.9908,66.0456,67.8682,3666654.473338,0
+CMI.US,D,20111221,000000,67.3822,67.4685,64.9354,66.3249,4642064.6237038,0
+CMI.US,D,20111222,000000,66.7708,67.002,65.6987,66.4611,3195451.5225125,0
+CMI.US,D,20111223,000000,66.7865,67.2128,66.1808,67.155,1336468.9981429,0
+CMI.US,D,20111227,000000,66.9501,67.5086,66.2877,66.9697,1704881.399078,0
+CMI.US,D,20111228,000000,67.1607,67.54,65.5949,66.2319,3267476.7489765,0
+CMI.US,D,20111229,000000,66.3475,67.3108,66.3092,67.0854,2109490.0990026,0
+CMI.US,D,20111230,000000,66.4121,67.0579,66.3622,66.3622,1525202.032056,0
+CMI.US,D,20120103,000000,68.1937,69.9291,68.1359,68.6454,3757531.9813788,0
+CMI.US,D,20120104,000000,68.5033,69.9507,68.1937,69.5891,3532386.3074728,0
+CMI.US,D,20120105,000000,69.8301,71.5215,69.0531,71.397,4984072.1970001,0
+CMI.US,D,20120106,000000,71.6254,71.6488,70.3936,70.5141,3638885.2687116,0
+CMI.US,D,20120109,000000,70.6964,72.8091,70.5768,72.5377,3577683.2152694,0
+CMI.US,D,20120110,000000,73.7969,74.7915,73.6362,74.4368,4254228.4743907,0
+CMI.US,D,20120111,000000,74.1506,74.8306,73.8861,74.3153,2251330.199982,0
+CMI.US,D,20120112,000000,74.6495,75.0287,73.3284,74.8151,2466726.242071,0
+CMI.US,D,20120113,000000,73.742,74.6691,72.9825,73.7057,3520228.3512799,0
+CMI.US,D,20120117,000000,75.1414,76.1076,74.6191,74.8326,2931827.7643186,0
+CMI.US,D,20120118,000000,74.6122,76.7141,74.3937,76.3898,2644062.5952085,0
+CMI.US,D,20120119,000000,78.1243,79.997,77.7999,79.5492,6731586.0399146,0
+CMI.US,D,20120120,000000,79.1032,79.5413,78.4869,78.9945,4146364.115688,0
+CMI.US,D,20120123,000000,79.3492,80.2909,78.6711,79.5413,3277088.6164753,0
+CMI.US,D,20120124,000000,78.7632,80.8475,78.2487,80.5271,2863106.8405367,0
+CMI.US,D,20120125,000000,80.2909,82.4301,79.844,82.1449,3365805.7759127,0
+CMI.US,D,20120126,000000,83.6511,83.6511,80.3723,80.8662,4582937.1988448,0
+CMI.US,D,20120127,000000,80.4429,81.2385,80.0851,80.2909,2527202.7367711,0
+CMI.US,D,20120130,000000,78.9141,79.8373,77.2933,79.4286,3247394.7933008,0
+CMI.US,D,20120131,000000,80.1851,80.7083,78.2174,78.4104,3750508.0421077,0
+CMI.US,D,20120201,000000,79.4197,81.36,78.6065,79.7842,4998456.8327642,0
+CMI.US,D,20120202,000000,84.6242,86.5106,83.367,85.4287,8332400.2730878,0
+CMI.US,D,20120203,000000,87.0741,90.9859,86.5204,90.5224,8085190.8782781,0
+CMI.US,D,20120206,000000,89.7404,91.1859,89.2367,90.3235,3252540.0354634,0
+CMI.US,D,20120207,000000,89.9522,90.4959,89.0701,90.1353,2911106.9903975,0
+CMI.US,D,20120208,000000,90.1353,90.4498,89.3553,90.1598,2566344.130739,0
+CMI.US,D,20120209,000000,90.1266,91.7729,89.8228,91.4053,3371850.0578105,0
+CMI.US,D,20120210,000000,89.8679,90.7478,88.9359,90.693,2842381.9847098,0
+CMI.US,D,20120213,000000,91.6816,92.6812,90.4959,92.6528,2833419.1402208,0
+CMI.US,D,20120214,000000,91.8022,92.5431,90.693,91.6082,2485487.7012455,0
+CMI.US,D,20120215,000000,91.9031,92.8693,90.7929,91.2858,3408175.9573066,0
+CMI.US,D,20120216,000000,91.6816,92.7763,91.0928,92.7459,2704399.2846377,0
+CMI.US,D,20120217,000000,92.8693,93.3642,91.4612,92.0208,2284425.2710992,0
+CMI.US,D,20120221,000000,92.4588,94.0032,92.1089,92.9439,2589165.045154,0
+CMI.US,D,20120222,000000,92.7362,93.084,91.5258,92.5793,2434815.9440896,0
+CMI.US,D,20120223,000000,92.6988,93.4749,91.9659,92.6911,2201389.1039502,0
+CMI.US,D,20120224,000000,92.8047,93.4671,91.8934,92.1089,1912373.8512129,0
+CMI.US,D,20120227,000000,91.7552,92.2922,90.3421,91.8199,2141943.290445,0
+CMI.US,D,20120228,000000,91.8551,92.6812,91.1123,92.0619,1660750.8958416,0
+CMI.US,D,20120229,000000,92.2295,92.8693,90.9859,91.2025,2095203.4289757,0
+CMI.US,D,20120301,000000,91.9296,92.4853,91.1212,92.0011,1944843.3702782,0
+CMI.US,D,20120302,000000,91.6631,91.8551,89.8766,90.3695,2357862.836943,0
+CMI.US,D,20120305,000000,90.8311,92.3383,89.9285,90.9948,3591569.8585354,0
+CMI.US,D,20120306,000000,88.6772,89.1485,86.9006,87.2593,4540974.1875467,0
+CMI.US,D,20120307,000000,87.8452,89.372,87.4778,89.0329,3091252.7151482,0
+CMI.US,D,20120308,000000,89.8139,91.0409,88.7389,90.7478,3263558.1194834,0
+CMI.US,D,20120309,000000,91.1593,91.9924,89.7404,89.9619,2731752.1348805,0
+CMI.US,D,20120312,000000,90.1353,90.2617,88.784,88.9173,4738339.4315855,0
+CMI.US,D,20120313,000000,90.1598,94.1551,89.7492,94.0228,4365590.0058207,0
+CMI.US,D,20120314,000000,93.8435,94.0032,92.7958,93.7131,3272532.1892131,0
+CMI.US,D,20120315,000000,93.7425,96.6803,93.036,96.0805,4035817.944926,0
+CMI.US,D,20120316,000000,96.6038,97.9543,96.304,96.4687,3867608.7329827,0
+CMI.US,D,20120319,000000,97.328,97.9052,96.0512,96.8156,2760297.9220706,0
+CMI.US,D,20120320,000000,95.8875,95.965,92.1521,93.3642,5818213.7131875,0
+CMI.US,D,20120321,000000,93.9473,94.2511,93.0291,93.4936,2228420.5041175,0
+CMI.US,D,20120322,000000,91.5171,91.9924,89.9805,90.8478,3949638.7103712,0
+CMI.US,D,20120323,000000,90.9673,92.3186,90.3598,91.9031,2624744.9763794,0
+CMI.US,D,20120326,000000,93.3819,94.0521,92.9439,93.7328,2393227.4476415,0
+CMI.US,D,20120327,000000,94.0129,94.1276,92.5881,92.6714,1645050.8659584,0
+CMI.US,D,20120328,000000,92.3383,92.8047,88.7223,89.2289,4782027.048051,0
+CMI.US,D,20120329,000000,88.4509,90.6214,87.9119,90.4959,3443712.0080455,0
+CMI.US,D,20120330,000000,91.2377,91.3584,89.7238,90.7929,2337817.6184188,0
+CMI.US,D,20120402,000000,91.2476,92.4853,89.5003,92.0619,2741486.4595509,0
+CMI.US,D,20120403,000000,91.5612,93.2986,89.8492,90.639,4567357.5851805,0
+CMI.US,D,20120404,000000,88.8633,88.8633,86.884,87.4591,6179867.4987236,0
+CMI.US,D,20120405,000000,87.7139,88.4509,87.1867,87.4415,1548683.1947216,0
+CMI.US,D,20120409,000000,85.7805,88.3802,85.2915,87.3974,3081627.5814558,0
+CMI.US,D,20120410,000000,87.0054,87.2827,84.1998,84.54,4129530.3364907,0
+CMI.US,D,20120411,000000,86.2254,86.3998,83.2102,84.5644,4711309.0518947,0
+CMI.US,D,20120412,000000,85.1348,88.3186,84.8437,87.7846,3338948.8772151,0
+CMI.US,D,20120413,000000,87.2926,87.6522,86.0215,86.2254,1960347.4686866,0
+CMI.US,D,20120416,000000,87.3102,87.6963,85.2562,86.2851,2663132.2382651,0
+CMI.US,D,20120417,000000,87.6434,88.4851,86.4312,87.8011,2655836.8522636,0
+CMI.US,D,20120418,000000,87.2416,88.9173,86.2921,88.3538,1967818.3766342,0
+CMI.US,D,20120419,000000,88.4048,88.6311,85.805,86.8369,2102756.9955142,0
+CMI.US,D,20120420,000000,87.7139,88.5194,87.1524,87.7649,2218923.9504553,0
+CMI.US,D,20120423,000000,86.1549,87.2593,85.8785,86.7526,2350706.2357359,0
+CMI.US,D,20120424,000000,87.3621,88.6694,86.787,87.7746,1997917.3289516,0
+CMI.US,D,20120425,000000,87.1192,88.0951,86.0736,87.0828,3147004.403975,0
+CMI.US,D,20120426,000000,86.7713,88.0088,86.0736,87.81,2030028.6607898,0
+CMI.US,D,20120427,000000,88.2646,90.0177,88.2646,89.4817,1912880.0075225,0
+CMI.US,D,20120430,000000,88.589,88.8026,86.9525,87.5992,2942776.4559413,0
+CMI.US,D,20120501,000000,86.2078,86.5889,83.5855,84.0735,7144760.6189967,0
+CMI.US,D,20120502,000000,83.5855,85.5846,82.8731,85.0887,3909215.5980066,0
+CMI.US,D,20120503,000000,84.6242,84.974,83.0102,83.5355,3720499.9121928,0
+CMI.US,D,20120504,000000,82.7564,83.0759,79.7481,81.0131,4334802.2319129,0
+CMI.US,D,20120507,000000,79.2395,81.36,78.7887,79.8049,4261569.7818316,0
+CMI.US,D,20120508,000000,79.3766,81.116,77.9087,80.8573,4984482.428525,0
+CMI.US,D,20120509,000000,79.5413,82.6075,79.2316,80.7397,5497718.8035223,0
+CMI.US,D,20120510,000000,82.4056,82.5889,79.7001,80.0851,2914601.1016955,0
+CMI.US,D,20120511,000000,79.1738,81.2071,79.1218,80.5389,2335965.4536974,0
+CMI.US,D,20120514,000000,79.3012,79.7657,78.3066,78.4193,2673454.3573596,0
+CMI.US,D,20120515,000000,78.5985,78.9866,77.5922,77.8851,2370356.5298814,0
+CMI.US,D,20120516,000000,78.772,78.9768,76.3291,76.3966,3240392.2840349,0
+CMI.US,D,20120517,000000,76.2909,76.58,73.1639,73.4588,3656443.5861745,0
+CMI.US,D,20120518,000000,74.0752,75.2276,73.3304,73.8087,3299551.3436632,0
+CMI.US,D,20120521,000000,74.3623,75.8596,74.2251,75.5481,2814794.424888,0
+CMI.US,D,20120522,000000,76.0948,77.8352,75.6402,76.6485,3416444.8778228,0
+CMI.US,D,20120523,000000,75.7303,77.1052,74.7582,77.0905,3016450.7723169,0
+CMI.US,D,20120524,000000,77.5138,77.6167,75.1766,76.1311,1730925.9985369,0
+CMI.US,D,20120525,000000,75.8596,76.3084,74.8269,75.1384,2436824.2417048,0
+CMI.US,D,20120529,000000,76.4437,77.3923,75.6833,76.7407,3015159.8696323,0
+CMI.US,D,20120530,000000,75.4344,75.842,74.2809,75.1766,2538241.2303197,0
+CMI.US,D,20120531,000000,74.4153,74.6368,72.4652,73.6185,3900603.7974098,0
+CMI.US,D,20120601,000000,71.9105,72.2212,70.7924,71.0453,3541213.4285966,0
+CMI.US,D,20120604,000000,69.9898,71.1805,67.9163,69.6185,4876154.7735229,0
+CMI.US,D,20120605,000000,69.054,70.5974,69.0325,70.1105,3046100.7150047,0
+CMI.US,D,20120606,000000,71.0139,72.7072,70.6494,72.7072,3481049.1996843,0
+CMI.US,D,20120607,000000,74.9023,76.3545,73.7303,73.8773,5921215.5016989,0
+CMI.US,D,20120608,000000,72.6787,73.7244,72.2682,73.5039,3392807.5822635,0
+CMI.US,D,20120611,000000,74.5769,74.7631,70.0526,70.226,4606840.8387527,0
+CMI.US,D,20120612,000000,70.6219,73.5598,70.2682,73.452,5009457.5686849,0
+CMI.US,D,20120613,000000,72.4809,73.3441,70.7502,71.1138,3438313.6877282,0
+CMI.US,D,20120614,000000,71.4559,71.4559,69.7693,70.7355,3330132.981332,0
+CMI.US,D,20120615,000000,71.2785,71.9332,70.814,71.9037,2614109.5710208,0
+CMI.US,D,20120618,000000,71.2285,72.1986,70.7572,71.6538,2444130.8529472,0
+CMI.US,D,20120619,000000,71.9663,74.1595,71.9663,73.3824,3580539.5287983,0
+CMI.US,D,20120620,000000,73.7244,73.7244,71.6313,72.4426,4702331.9207357,0
+CMI.US,D,20120621,000000,72.3897,72.7934,69.3284,69.4655,3167647.6216875,0
+CMI.US,D,20120622,000000,69.9428,70.0682,68.2201,68.6385,4864468.277441,0
+CMI.US,D,20120625,000000,67.6283,68.6739,67.5313,68.2034,2856913.56908,0
+CMI.US,D,20120626,000000,68.3309,68.5542,67.0579,68.073,2461694.2727923,0
+CMI.US,D,20120627,000000,68.3024,68.9247,67.4243,68.8178,3177119.6839153,0
+CMI.US,D,20120628,000000,68.08,70.0731,68.08,70.0594,3320909.9153534,0
+CMI.US,D,20120629,000000,72.7445,74.4848,72.2604,73.5872,5486405.801814,0
+CMI.US,D,20120702,000000,73.8469,74.0585,71.8948,72.9581,3063377.3809729,0
+CMI.US,D,20120703,000000,73.398,76.8534,73.2167,76.043,3299170.7059546,0
+CMI.US,D,20120705,000000,75.1766,76.4349,74.871,75.4108,3006791.9629023,0
+CMI.US,D,20120706,000000,73.2619,73.2942,71.7978,73.1169,3406630.9559907,0
+CMI.US,D,20120709,000000,72.8581,73.3304,71.9478,72.4729,1915503.6524252,0
+CMI.US,D,20120710,000000,73.3824,73.9322,64.6042,65.9957,16093406.198928,0
+CMI.US,D,20120711,000000,65.3077,65.5371,63.244,63.4292,11434470.038399,0
+CMI.US,D,20120712,000000,63.2978,65.7223,62.4219,65.1304,7922175.8913662,0
+CMI.US,D,20120713,000000,65.5371,67.445,64.9991,67.3009,5711748.427671,0
+CMI.US,D,20120716,000000,66.8237,66.8237,65.4988,65.7291,4700466.4898207,0
+CMI.US,D,20120717,000000,66.1094,66.1328,64.5541,65.7056,2956070.2024013,0
+CMI.US,D,20120718,000000,65.3802,67.3078,64.7973,66.4729,5320823.2962028,0
+CMI.US,D,20120719,000000,66.4886,67.8271,66.3376,67.3528,2944177.5700805,0
+CMI.US,D,20120720,000000,66.7639,66.8679,65.1147,65.3724,3673679.4330854,0
+CMI.US,D,20120723,000000,64.0485,67.202,64.0485,66.4121,3815588.9264621,0
+CMI.US,D,20120724,000000,66.8237,67.004,65.2676,65.9565,2657992.0984847,0
+CMI.US,D,20120725,000000,67.1333,67.5733,65.3802,66.125,2508329.0251892,0
+CMI.US,D,20120726,000000,67.3372,67.8682,66.2857,67.6527,2909681.3848241,0
+CMI.US,D,20120727,000000,68.1436,70.719,68.076,70.3319,3361613.6587362,0
+CMI.US,D,20120730,000000,70.2025,70.2025,68.228,68.708,4067377.1990153,0
+CMI.US,D,20120731,000000,71.3932,74.325,70.8718,72.8218,6662915.1194777,0
+CMI.US,D,20120801,000000,73.795,73.8321,70.7111,71.0923,3452946.299265,0
+CMI.US,D,20120802,000000,72.7857,74.2662,70.6219,72.3976,5301998.5674896,0
+CMI.US,D,20120803,000000,73.7381,76.189,73.2863,75.1766,4348759.2880526,0
+CMI.US,D,20120806,000000,75.5246,76.137,74.477,74.6288,2418341.3725959,0
+CMI.US,D,20120807,000000,74.9091,77.8273,74.9091,76.6994,4679582.4396707,0
+CMI.US,D,20120808,000000,75.9204,76.9601,75.8596,76.6927,2431489.1909263,0
+CMI.US,D,20120809,000000,76.5416,77.2188,76.2017,76.9062,2499693.7536344,0
+CMI.US,D,20120810,000000,76.2762,77.0297,76.1977,76.9317,1902585.4412916,0
+CMI.US,D,20120813,000000,76.968,76.968,75.4853,76.4829,1834542.1138595,0
+CMI.US,D,20120814,000000,77.0669,77.2492,76.2605,76.6201,1765773.2276853,0
+CMI.US,D,20120815,000000,75.646,76.7485,75.2502,76.5133,2443735.9285685,0
+CMI.US,D,20120816,000000,76.3291,78.7553,76.2017,78.0772,2921815.8700591,0
+CMI.US,D,20120817,000000,78.6241,78.7632,78.1008,78.3585,2333367.3207055,0
+CMI.US,D,20120820,000000,78.2106,78.5515,77.4051,78.3742,2380210.2502942,0
+CMI.US,D,20120821,000000,78.7553,80.5957,78.0214,78.4487,3206950.2509314,0
+CMI.US,D,20120822,000000,78.2487,78.2977,76.4026,77.4707,2815127.1002043,0
+CMI.US,D,20120823,000000,77.0679,77.6559,76.3349,76.6112,1944610.7016521,0
+CMI.US,D,20120824,000000,76.3438,76.9004,75.7195,76.3752,1801387.8551093,0
+CMI.US,D,20120827,000000,76.5867,76.7485,75.0444,75.2178,1984328.6648031,0
+CMI.US,D,20120828,000000,74.9924,75.0601,73.8988,73.9694,3613431.5251059,0
+CMI.US,D,20120829,000000,73.4657,74.9003,73.1776,74.5495,2497063.9858731,0
+CMI.US,D,20120830,000000,73.1893,74.6259,72.8846,73.0531,2685701.0950019,0
+CMI.US,D,20120831,000000,73.9066,74.3202,72.8718,74.0988,2551904.3892475,0
+CMI.US,D,20120904,000000,74.0772,74.0772,72.3672,72.7091,2576412.1512021,0
+CMI.US,D,20120905,000000,72.8718,73.2991,72.3417,72.7386,2367940.041694,0
+CMI.US,D,20120906,000000,73.6489,76.039,73.6489,75.107,3617252.1888616,0
+CMI.US,D,20120907,000000,75.4217,77.3795,75.4217,76.7407,2749305.3499613,0
+CMI.US,D,20120910,000000,75.6941,76.282,74.1448,74.3113,3207864.5978131,0
+CMI.US,D,20120911,000000,74.6181,75.6941,74.6181,74.9699,2246474.7731258,0
+CMI.US,D,20120912,000000,74.6622,75.9076,74.6563,75.161,1773840.0938682,0
+CMI.US,D,20120913,000000,75.4589,76.6994,74.2535,76.4496,2802871.1782741,0
+CMI.US,D,20120914,000000,76.7867,79.9019,76.7867,78.3066,4505785.0987941,0
+CMI.US,D,20120917,000000,78.1468,78.1468,75.9989,76.282,2592241.7815918,0
+CMI.US,D,20120918,000000,76.2281,76.4329,75.3217,75.5941,2089738.7776905,0
+CMI.US,D,20120919,000000,75.8078,76.5241,75.306,75.6852,2831598.6102689,0
+CMI.US,D,20120920,000000,74.7465,74.7465,73.3374,73.9771,3848355.4041687,0
+CMI.US,D,20120921,000000,74.7945,74.8543,73.3284,73.3815,4394980.7474952,0
+CMI.US,D,20120924,000000,72.9248,73.3431,72.5269,72.6367,2791675.5313553,0
+CMI.US,D,20120925,000000,72.5729,72.5955,70.4621,70.5121,4399617.7923953,0
+CMI.US,D,20120926,000000,70.6954,71.2521,69.7655,70.4033,2902304.3607082,0
+CMI.US,D,20120927,000000,70.9247,71.3393,70.2093,70.858,2184371.6389954,0
+CMI.US,D,20120928,000000,70.2996,70.7268,69.5578,70.3622,2470250.9676619,0
+CMI.US,D,20121001,000000,70.8649,71.983,70.2525,70.4377,2291038.9788453,0
+CMI.US,D,20121002,000000,70.3142,70.8649,69.6979,70.0104,3017672.2826042,0
+CMI.US,D,20121003,000000,70.2182,70.3622,68.9943,69.1618,3031339.5234378,0
+CMI.US,D,20121004,000000,69.2774,70.5504,68.6729,70.2093,3091741.5233584,0
+CMI.US,D,20121005,000000,70.955,71.7038,69.8242,70.2809,2577062.1946884,0
+CMI.US,D,20121008,000000,69.6292,70.9032,69.5979,70.3073,2733662.4667584,0
+CMI.US,D,20121009,000000,70.2672,70.5121,69.1471,69.3166,2582468.6788172,0
+CMI.US,D,20121010,000000,66.0613,68.3731,66.0064,66.9853,10889103.962988,0
+CMI.US,D,20121011,000000,67.4822,68.0182,65.5292,65.9967,6150552.2723049,0
+CMI.US,D,20121012,000000,66.365,67.001,65.638,66.7599,4189250.6581558,0
+CMI.US,D,20121015,000000,66.9697,68.1005,66.2877,67.9565,4537488.2400601,0
+CMI.US,D,20121016,000000,68.5769,69.8957,68.4229,69.7262,3824666.0643114,0
+CMI.US,D,20121017,000000,69.7449,70.91,69.4361,70.5121,2925540.6090303,0
+CMI.US,D,20121018,000000,70.274,71.9184,70.1075,71.054,3733007.8918012,0
+CMI.US,D,20121019,000000,70.5347,71.2745,69.4147,70.1447,3896404.5368983,0
+CMI.US,D,20121022,000000,69.7057,72.3976,69.0089,71.3471,3377731.0634794,0
+CMI.US,D,20121023,000000,70.0506,71.7254,69.7802,71.3059,4616110.8466471,0
+CMI.US,D,20121024,000000,71.7254,71.9322,70.2398,70.4033,2579863.4024901,0
+CMI.US,D,20121025,000000,71.4607,71.8165,70.2319,71.7635,2853882.7540814,0
+CMI.US,D,20121026,000000,71.8322,72.1604,71.1452,71.5872,2097263.7708889,0
+CMI.US,D,20121031,000000,71.7254,72.4749,70.8865,71.4029,2847113.9339181,0
+CMI.US,D,20121101,000000,71.7714,75.5814,71.7254,75.3502,5379927.2501039,0
+CMI.US,D,20121102,000000,76.2203,77.3874,75.5725,76.3271,6184118.8035329,0
+CMI.US,D,20121105,000000,75.9156,77.1913,74.2046,77.0679,2874670.879447,0
+CMI.US,D,20121106,000000,77.1993,77.8235,76.4653,77.7617,2529267.16059,0
+CMI.US,D,20121107,000000,75.9909,76.0988,74.5261,74.8543,3988100.4670363,0
+CMI.US,D,20121108,000000,75.5814,75.8302,73.6098,73.6823,2631818.9189956,0
+CMI.US,D,20121109,000000,73.3207,75.6108,73.1463,74.0919,2563023.5004341,0
+CMI.US,D,20121112,000000,74.473,75.8792,74.0772,75.306,1891486.7396336,0
+CMI.US,D,20121113,000000,74.4957,75.7265,74.2918,74.426,2151401.0660028,0
+CMI.US,D,20121114,000000,74.9924,75.0973,71.7635,72.0076,3062985.5180236,0
+CMI.US,D,20121115,000000,71.983,73.0296,71.7117,72.3907,2719976.857349,0
+CMI.US,D,20121116,000000,72.4436,73.4892,71.9899,73.0845,2471144.905015,0
+CMI.US,D,20121119,000000,74.9699,76.1428,74.5554,75.3285,2427948.1377124,0
+CMI.US,D,20121120,000000,75.2746,76.043,74.5515,75.2276,2592822.4326808,0
+CMI.US,D,20121121,000000,75.015,75.5961,74.6534,75.3726,1007748.0279716,0
+CMI.US,D,20121123,000000,76.0018,77.1003,76.0018,76.4143,1109761.9952982,0
+CMI.US,D,20121126,000000,76.0018,76.571,75.7803,76.3928,1336787.3867891,0
+CMI.US,D,20121127,000000,76.2174,77.9959,75.9351,76.479,2675192.2287206,0
+CMI.US,D,20121128,000000,75.7803,76.772,75.1217,76.7563,1990581.1238927,0
+CMI.US,D,20121129,000000,77.2688,77.6108,75.8332,76.579,2111930.0581479,0
+CMI.US,D,20121130,000000,76.4476,76.5231,75.0434,75.2815,2795215.5640926,0
+CMI.US,D,20121203,000000,75.8165,75.9567,74.6534,74.6749,2245737.9891429,0
+CMI.US,D,20121204,000000,74.8758,75.4217,74.2066,74.6298,2138943.0897394,0
+CMI.US,D,20121205,000000,75.1601,78.4535,75.1601,77.699,3912010.6829499,0
+CMI.US,D,20121206,000000,77.5128,77.5128,76.1027,77.0062,2025465.0901926,0
+CMI.US,D,20121207,000000,77.652,78.8327,77.5207,77.9881,2058765.2770723,0
+CMI.US,D,20121210,000000,77.4814,79.556,77.4814,79.1738,2008331.2909246,0
+CMI.US,D,20121211,000000,79.6207,81.6864,79.2542,80.8995,3849318.7339191,0
+CMI.US,D,20121212,000000,81.4258,82.4928,81.1434,81.1974,3089959.7715108,0
+CMI.US,D,20121213,000000,80.9396,81.8755,80.2106,80.8995,3152572.1233798,0
+CMI.US,D,20121214,000000,80.7309,82.3625,80.7309,81.5383,2288751.070688,0
+CMI.US,D,20121217,000000,82.1449,82.196,80.4997,81.0993,3047596.7334518,0
+CMI.US,D,20121218,000000,81.3914,83.9372,81.2307,83.3316,4916286.0296284,0
+CMI.US,D,20121219,000000,83.4346,84.1998,82.731,82.7966,2393335.6181431,0
+CMI.US,D,20121220,000000,82.8731,83.07,82.292,82.6565,2121644.9937661,0
+CMI.US,D,20121221,000000,81.5717,82.9622,81.0993,82.8966,2814545.4286389,0
+CMI.US,D,20121224,000000,82.3106,82.3106,81.6775,82.187,869015.277723,0
+CMI.US,D,20121226,000000,82.4056,83.4767,81.755,82.187,1120036.1520005,0
+CMI.US,D,20121227,000000,82.4841,82.632,80.2772,81.897,1425484.136698,0
+CMI.US,D,20121228,000000,81.36,81.7745,80.9152,81.1581,1161095.0211812,0
+CMI.US,D,20121231,000000,80.8182,83.2317,80.7083,83.0759,2191169.032499,0
+CMI.US,D,20130102,000000,85.513,87.2827,85.3523,86.9623,3486660.7995755,0
+CMI.US,D,20130103,000000,86.787,88.1412,86.4851,87.565,2817054.7801815,0
+CMI.US,D,20130104,000000,88.054,88.2029,86.8653,87.319,2270414.1297086,0
+CMI.US,D,20130107,000000,86.8653,87.1524,85.5669,86.2851,2157761.6955939,0
+CMI.US,D,20130108,000000,85.8511,86.1813,84.8946,85.2465,1821109.582605,0
+CMI.US,D,20130109,000000,85.3082,87.5992,84.7751,86.7713,2452482.4320543,0
+CMI.US,D,20130110,000000,87.4072,87.5032,85.2994,86.2166,2567262.5595264,0
+CMI.US,D,20130111,000000,85.072,85.4865,83.7511,84.8192,2438973.3650675,0
+CMI.US,D,20130114,000000,84.8192,85.6424,84.4949,85.557,1805938.1595128,0
+CMI.US,D,20130115,000000,84.9986,85.9706,84.9986,85.7805,1134188.1191385,0
+CMI.US,D,20130116,000000,85.5414,86.0549,85.1348,85.9609,1298632.7935296,0
+CMI.US,D,20130117,000000,86.3008,87.81,85.6933,87.5718,1910321.6731112,0
+CMI.US,D,20130118,000000,87.4591,88.8115,86.9428,88.6508,2449840.4185757,0
+CMI.US,D,20130122,000000,88.3705,88.8026,87.81,88.7762,1251395.9600387,0
+CMI.US,D,20130123,000000,88.589,88.784,87.7228,88.4048,1465705.1947293,0
+CMI.US,D,20130124,000000,87.0828,90.1961,86.3372,88.5478,3144482.8067153,0
+CMI.US,D,20130125,000000,88.6311,89.911,88.4146,89.7238,1628179.3291332,0
+CMI.US,D,20130128,000000,90.0354,90.4411,87.9991,88.8987,1644385.5153258,0
+CMI.US,D,20130129,000000,88.7938,89.2122,88.2029,88.9967,1949357.9580066,0
+CMI.US,D,20130130,000000,89.0427,89.2289,88.0627,88.589,2062895.1451865,0
+CMI.US,D,20130131,000000,88.1774,88.9271,87.2827,88.0627,1839654.7007763,0
+CMI.US,D,20130201,000000,88.7144,89.6807,87.267,89.2122,2097002.5289227,0
+CMI.US,D,20130204,000000,88.2382,90.2617,88.2029,89.2848,2486940.8596827,0
+CMI.US,D,20130205,000000,89.8679,90.4675,89.1681,90.0354,2408148.8540081,0
+CMI.US,D,20130206,000000,92.4314,93.9747,91.1496,92.3284,5292319.3485465,0
+CMI.US,D,20130207,000000,91.9031,92.4137,90.0423,91.2377,2530971.3562289,0
+CMI.US,D,20130208,000000,90.8478,92.0208,90.5753,91.6268,1255984.0220702,0
+CMI.US,D,20130211,000000,91.1212,92.0109,90.9017,91.4701,1376206.3503461,0
+CMI.US,D,20130212,000000,91.5886,91.957,91.2211,91.4053,1663714.3593957,0
+CMI.US,D,20130213,000000,91.8551,91.957,90.4872,91.3044,1875230.550096,0
+CMI.US,D,20130214,000000,90.9105,91.5258,90.4323,91.0761,1607665.7119275,0
+CMI.US,D,20130215,000000,91.5072,91.8551,90.8674,91.424,1751515.1309985,0
+CMI.US,D,20130219,000000,91.4426,91.5798,90.4872,91.1692,1818284.9038453,0
+CMI.US,D,20130220,000000,90.885,91.0409,88.2029,88.441,2755695.5733691,0
+CMI.US,D,20130221,000000,87.8452,87.9119,85.8687,86.6722,3230778.3755833,0
+CMI.US,D,20130222,000000,87.3621,87.8011,86.5969,86.8751,2227650.0444125,0
+CMI.US,D,20130225,000000,89.1485,89.5523,85.6698,85.6933,2548986.8471328,0
+CMI.US,D,20130226,000000,86.145,87.5992,85.3836,87.319,2497686.4764956,0
+CMI.US,D,20130227,000000,87.1269,89.8315,86.6046,89.1584,2124124.7514923,0
+CMI.US,D,20130228,000000,89.2289,90.3784,88.9653,89.2289,1833224.6787878,0
+CMI.US,D,20130301,000000,88.5381,89.3485,87.0642,88.5978,1887157.8786156,0
+CMI.US,D,20130304,000000,88.0265,88.2902,86.5028,87.8943,2022333.2480275,0
+CMI.US,D,20130305,000000,88.9456,91.2113,88.8722,89.6973,2210518.2860975,0
+CMI.US,D,20130306,000000,90.1687,90.7125,88.9878,90.0089,1618704.2054761,0
+CMI.US,D,20130307,000000,90.1266,91.1859,89.6708,90.3235,1685408.6678313,0
+CMI.US,D,20130308,000000,91.1593,92.2295,91.084,92.1354,2474365.5286297,0
+CMI.US,D,20130311,000000,91.7277,92.2471,91.277,92.1256,1212912.7733685,0
+CMI.US,D,20130312,000000,92.1089,92.1256,90.5048,91.3868,1327454.1093559,0
+CMI.US,D,20130313,000000,91.1212,91.2672,90.3421,90.7027,1414755.8679842,0
+CMI.US,D,20130314,000000,91.1212,91.1309,89.7865,90.3235,2285812.0985682,0
+CMI.US,D,20130315,000000,89.9285,90.7478,89.6973,90.395,1772301.2154111,0
+CMI.US,D,20130318,000000,89.321,90.9202,88.8389,89.5876,2145385.357445,0
+CMI.US,D,20130319,000000,89.6708,89.9717,87.8011,88.6244,2021486.25259,0
+CMI.US,D,20130320,000000,90.0687,90.6126,89.131,89.5425,2404448.6064711,0
+CMI.US,D,20130321,000000,89.1387,89.3553,87.6796,87.81,1890443.8127217,0
+CMI.US,D,20130322,000000,87.9638,88.2118,87.0642,87.416,2254687.5674383,0
+CMI.US,D,20130325,000000,87.7315,87.8854,85.9519,86.4851,3034302.9869919,0
+CMI.US,D,20130326,000000,86.5625,87.2593,86.4391,87.1524,2481725.2046464,0
+CMI.US,D,20130327,000000,86.5272,88.3959,86.145,87.7404,3329476.8149873,0
+CMI.US,D,20130328,000000,87.902,89.3485,87.6522,89.1858,2302936.7135483,0
+CMI.US,D,20130401,000000,89.1858,89.321,86.5458,86.8124,1799388.7417821,0
+CMI.US,D,20130402,000000,87.1005,87.4504,85.7638,86.1127,1747613.8496048,0
+CMI.US,D,20130403,000000,86.1304,86.976,85.7394,86.6811,2638240.7771726,0
+CMI.US,D,20130404,000000,86.8124,87.9814,86.6811,87.8452,2117842.6985862,0
+CMI.US,D,20130405,000000,85.9706,87.1945,84.9035,86.9956,2477167.7569078,0
+CMI.US,D,20130408,000000,87.0476,87.1945,86.0215,86.9104,1392483.9698889,0
+CMI.US,D,20130409,000000,87.1192,88.8213,87.0642,88.5557,1656716.9525118,0
+CMI.US,D,20130410,000000,89.0064,91.1593,88.6694,90.9673,2701118.4529137,0
+CMI.US,D,20130411,000000,91.1123,91.4053,90.0687,91.0309,2560694.7732197,0
+CMI.US,D,20130412,000000,90.5753,90.8311,89.6523,90.1961,1663925.5980168,0
+CMI.US,D,20130415,000000,89.419,89.4455,84.5046,84.531,4720158.6234998,0
+CMI.US,D,20130416,000000,85.713,86.4391,84.7751,85.7561,2009069.0953839,0
+CMI.US,D,20130417,000000,84.7751,85.1034,82.8123,83.167,2725684.3820248,0
+CMI.US,D,20130418,000000,83.4826,83.9813,81.5383,81.6453,2922307.7396986,0
+CMI.US,D,20130419,000000,81.7216,82.8809,81.6453,82.4487,2686863.4176561,0
+CMI.US,D,20130422,000000,82.5399,83.6012,81.7588,82.929,1755488.8662188,0
+CMI.US,D,20130423,000000,83.6197,84.2429,82.4056,82.7888,2123891.0623897,0
+CMI.US,D,20130424,000000,83.3003,85.1887,83.2102,84.7849,2080216.7121176,0
+CMI.US,D,20130425,000000,85.2994,87.8267,85.1181,86.3636,2014411.2894975,0
+CMI.US,D,20130426,000000,86.4753,86.5272,85.3082,85.6521,1652175.8323961,0
+CMI.US,D,20130429,000000,86.3557,87.6091,85.8932,87.2229,2344921.1548514,0
+CMI.US,D,20130430,000000,85.0534,85.1974,81.6079,81.9343,7719099.040746,0
+CMI.US,D,20130501,000000,81.0533,81.7922,79.6442,79.8373,5433840.0404031,0
+CMI.US,D,20130502,000000,80.2017,82.0813,80.2017,81.9509,3062401.8055054,0
+CMI.US,D,20130503,000000,83.5257,86.1215,83.0201,85.172,3568692.8179167,0
+CMI.US,D,20130506,000000,85.5414,86.2851,84.6654,85.3651,2567843.2106153,0
+CMI.US,D,20130507,000000,85.609,87.1103,85.609,87.0329,1978798.7030263,0
+CMI.US,D,20130508,000000,87.0916,88.7468,86.5969,88.5802,2313808.8694387,0
+CMI.US,D,20130509,000000,88.345,88.5293,87.5189,87.9717,2385906.5497291,0
+CMI.US,D,20130510,000000,87.8551,88.5381,87.4504,88.0951,2406816.1117899,0
+CMI.US,D,20130513,000000,87.9638,88.1048,87.0916,87.3278,1966033.5633573,0
+CMI.US,D,20130514,000000,87.5287,88.7223,87.0054,88.4146,2004057.5356339,0
+CMI.US,D,20130515,000000,87.7846,88.687,87.1005,88.3186,1954483.811117,0
+CMI.US,D,20130516,000000,87.9197,89.4632,87.7228,88.054,1711759.4102194,0
+CMI.US,D,20130517,000000,88.6057,89.8405,88.3273,89.6895,1365281.1296813,0
+CMI.US,D,20130520,000000,89.3632,91.9659,89.131,91.0035,2228041.9073619,0
+CMI.US,D,20130521,000000,90.9948,92.0335,90.6656,91.5258,2155884.018962,0
+CMI.US,D,20130522,000000,91.6729,92.4401,90.54,90.8762,2416696.3645899,0
+CMI.US,D,20130523,000000,89.3122,91.4053,89.1946,90.4323,2117760.0399953,0
+CMI.US,D,20130524,000000,89.6523,90.2148,89.1387,89.9522,2159191.3830731,0
+CMI.US,D,20130528,000000,91.277,92.1256,90.4323,90.693,1649930.7842491,0
+CMI.US,D,20130529,000000,89.6973,91.4152,89.5425,91.0575,1652042.1499838,0
+CMI.US,D,20130530,000000,91.1593,91.9296,90.4872,91.0409,2303245.9179067,0
+CMI.US,D,20130531,000000,90.7399,94.6107,90.3421,92.5431,3823275.1549367,0
+CMI.US,D,20130603,000000,92.6254,93.3642,90.2705,91.5984,2911533.5495455,0
+CMI.US,D,20130604,000000,91.4524,92.2922,90.4323,91.424,1968907.2249855,0
+CMI.US,D,20130605,000000,91.0035,91.1407,89.5003,89.7238,2105926.5953074,0
+CMI.US,D,20130606,000000,89.7317,91.5258,89.5268,90.7478,2281640.3909203,0
+CMI.US,D,20130607,000000,91.4612,92.5431,90.7566,91.6631,1428631.2860095,0
+CMI.US,D,20130610,000000,92.1354,92.1354,91.1309,91.7552,1160355.1757691,0
+CMI.US,D,20130611,000000,90.5577,92.4401,90.0089,90.8311,2270469.2354358,0
+CMI.US,D,20130612,000000,91.6816,91.7376,89.372,89.5268,2124652.3378068,0
+CMI.US,D,20130613,000000,89.0144,91.6082,88.8722,91.4798,2013815.3312622,0
+CMI.US,D,20130614,000000,90.5655,91.7924,89.6807,89.8139,1438116.614431,0
+CMI.US,D,20130617,000000,90.1873,90.7753,89.177,89.7581,1869735.2845177,0
+CMI.US,D,20130618,000000,89.9903,91.0035,89.5003,90.7753,1118766.6793209,0
+CMI.US,D,20130619,000000,90.7753,90.9761,89.3896,89.3995,1622799.3773917,0
+CMI.US,D,20130620,000000,88.5978,88.9653,86.5106,86.9623,3687068.0838535,0
+CMI.US,D,20130621,000000,87.3974,87.6699,85.7491,85.9609,3408832.1236514,0
+CMI.US,D,20130624,000000,84.3959,84.5046,81.6325,81.9343,5521816.333952,0
+CMI.US,D,20130625,000000,82.9377,84.3352,82.5624,83.0759,3277430.4760795,0
+CMI.US,D,20130626,000000,84.1577,84.5968,82.7819,83.0278,2815772.0413083,0
+CMI.US,D,20130627,000000,83.7716,84.292,83.459,83.9324,2416521.8631202,0
+CMI.US,D,20130628,000000,83.7511,84.8672,83.367,83.8893,3591280.0432293,0
+CMI.US,D,20130701,000000,84.4949,85.8237,84.0813,85.3249,2075500.0700558,0
+CMI.US,D,20130702,000000,85.0799,86.3911,84.9662,85.223,1935021.2846347,0
+CMI.US,D,20130703,000000,84.0657,84.54,83.1348,84.2352,2007783.2950815,0
+CMI.US,D,20130705,000000,85.0172,85.7491,84.098,85.703,1175162.2887754,0
+CMI.US,D,20130708,000000,85.9883,86.2528,85.462,85.7394,1572816.4418262,0
+CMI.US,D,20130709,000000,86.1304,87.5287,86.0922,87.1192,1755862.3605925,0
+CMI.US,D,20130710,000000,87.3445,88.9075,87.3102,87.9295,1696988.0138882,0
+CMI.US,D,20130711,000000,89.7317,90.7399,88.9359,89.1584,2446784.0916665,0
+CMI.US,D,20130712,000000,89.1584,89.616,88.3097,89.2456,1837591.2974338,0
+CMI.US,D,20130715,000000,89.3396,91.1692,89.0231,90.7125,1807845.4299615,0
+CMI.US,D,20130716,000000,90.9761,91.3044,89.1387,89.714,1790533.0473182,0
+CMI.US,D,20130717,000000,90.4039,90.6027,89.4279,90.0883,1026220.6923163,0
+CMI.US,D,20130718,000000,90.4323,90.8762,89.859,90.4872,1910159.4173587,0
+CMI.US,D,20130719,000000,90.3137,91.5171,89.9031,91.3868,2019087.1125019,0
+CMI.US,D,20130722,000000,91.4896,92.0335,91.0309,91.277,1126230.4439335,0
+CMI.US,D,20130723,000000,91.6816,92.3383,90.8311,91.0212,2294944.3421447,0
+CMI.US,D,20130724,000000,91.0928,91.0928,89.518,89.9031,2900867.5298939,0
+CMI.US,D,20130725,000000,89.4455,90.5489,89.177,90.1687,1498389.013845,0
+CMI.US,D,20130726,000000,89.6523,90.1353,89.2191,89.6337,1887224.2095835,0
+CMI.US,D,20130729,000000,89.6424,90.5146,89.3396,90.05,1926973.8075038,0
+CMI.US,D,20130730,000000,92.8047,95.8307,90.784,91.4426,6854883.0636755,0
+CMI.US,D,20130731,000000,92.1805,94.2795,92.0531,93.7425,3133119.8016618,0
+CMI.US,D,20130801,000000,94.837,95.773,94.6294,95.0752,2885437.926265,0
+CMI.US,D,20130802,000000,94.5626,95.284,93.5916,95.1781,2134378.4986658,0
+CMI.US,D,20130805,000000,95.0272,95.1781,94.204,94.9232,1192070.5627521,0
+CMI.US,D,20130806,000000,94.4118,94.4589,93.7131,94.4314,1547396.3739428,0
+CMI.US,D,20130807,000000,94.1188,94.7127,93.3642,94.5255,1664183.7785537,0
+CMI.US,D,20130808,000000,95.4555,96.304,95.2447,95.666,1616560.1844956,0
+CMI.US,D,20130809,000000,95.4936,96.2844,95.1781,95.9365,1825463.9555339,0
+CMI.US,D,20130812,000000,94.9615,98.2188,94.7704,97.328,2167127.628273,0
+CMI.US,D,20130813,000000,98.0718,99.0912,97.328,98.6108,2391981.4459199,0
+CMI.US,D,20130814,000000,98.8947,99.2382,98.3559,98.601,2212765.3751974,0
+CMI.US,D,20130815,000000,97.377,97.377,96.0228,96.4588,1858449.835673,0
+CMI.US,D,20130816,000000,96.4687,97.6407,96.3138,96.6038,1494919.3939813,0
+CMI.US,D,20130819,000000,96.6803,97.3085,95.6181,95.773,1887714.0382702,0
+CMI.US,D,20130820,000000,96.2443,96.5941,95.2927,96.0805,1277131.3551392,0
+CMI.US,D,20130821,000000,95.9551,97.4251,95.4936,95.965,2236592.4793729,0
+CMI.US,D,20130822,000000,96.4863,99.1691,96.4863,98.3756,2377485.5782248,0
+CMI.US,D,20130823,000000,98.3854,98.3854,97.036,97.3379,1515109.5201586,0
+CMI.US,D,20130826,000000,97.377,98.1698,96.7862,96.8253,1147376.756526,0
+CMI.US,D,20130827,000000,95.6563,96.4294,94.7802,94.8469,2239829.4306105,0
+CMI.US,D,20130828,000000,94.7704,96.0805,94.602,95.4171,1625482.2099274,0
+CMI.US,D,20130829,000000,94.8938,96.9674,94.8841,95.965,1640863.8511641,0
+CMI.US,D,20130830,000000,96.0611,96.3412,95.3888,95.763,1319628.0756105,0
+CMI.US,D,20130903,000000,97.2016,97.9346,95.9845,96.4863,1253131.7904469,0
+CMI.US,D,20130904,000000,96.6901,99.1207,96.3903,98.7191,2293259.535558,0
+CMI.US,D,20130905,000000,98.503,99.6979,98.209,98.8069,1554588.6918248,0
+CMI.US,D,20130906,000000,99.3749,99.6879,97.5623,98.5324,1045208.6972584,0
+CMI.US,D,20130909,000000,98.875,101.041,98.7773,100.59,1730748.4356381,0
+CMI.US,D,20130910,000000,101.11,102.932,101.07,102.414,1925734.9491172,0
+CMI.US,D,20130911,000000,102.589,102.883,101.344,102.883,1062623.1275446,0
+CMI.US,D,20130912,000000,102.589,103.912,102.423,103.412,2219553.584413,0
+CMI.US,D,20130913,000000,103.755,104.373,102.815,103.922,1907472.5029172,0
+CMI.US,D,20130916,000000,105.901,105.901,103.775,104.059,1654861.7263611,0
+CMI.US,D,20130917,000000,103.578,103.765,102.404,102.58,2190169.9860735,0
+CMI.US,D,20130918,000000,102.589,104.196,101.884,103.942,2369953.4416913,0
+CMI.US,D,20130919,000000,104.186,105.352,103.775,105.157,2433857.7167215,0
+CMI.US,D,20130920,000000,105.147,106.117,104.363,104.588,2248974.9403804,0
+CMI.US,D,20130923,000000,104.559,104.579,103.304,103.872,1179600.3407716,0
+CMI.US,D,20130924,000000,103.374,105.118,103.06,104.128,1755820.5210586,0
+CMI.US,D,20130925,000000,104.118,104.696,102.972,103.932,1261294.5814144,0
+CMI.US,D,20130926,000000,104.314,105.029,103.815,104.304,1153010.8068988,0
+CMI.US,D,20130927,000000,103.364,104.01,103.05,103.815,1148966.6588047,0
+CMI.US,D,20130930,000000,102.736,104.069,102.404,103.284,1190050.0194199,0
+CMI.US,D,20131001,000000,102.608,104.236,102.599,103.157,1573074.6223632,0
+CMI.US,D,20131002,000000,102.589,104.755,102.471,104.638,2069822.1391966,0
+CMI.US,D,20131003,000000,104.608,104.873,101.844,102.423,1604584.8935838,0
+CMI.US,D,20131004,000000,102.541,103.922,102.138,103.569,1013082.0582738,0
+CMI.US,D,20131007,000000,102.491,102.992,101.933,101.963,1232288.5593542,0
+CMI.US,D,20131008,000000,102.08,103.06,100.56,100.659,1752767.2555788,0
+CMI.US,D,20131009,000000,100.727,101.403,99.6402,100.56,1247256.9076366,0
+CMI.US,D,20131010,000000,102.001,103.578,101.766,103.089,1329666.5022571,0
+CMI.US,D,20131011,000000,102.58,103.07,102.001,102.873,1207008.2967417,0
+CMI.US,D,20131014,000000,102.158,104.579,101.953,104.216,1557566.442049,0
+CMI.US,D,20131015,000000,103.932,104.491,102.599,103.01,2461738.1532787,0
+CMI.US,D,20131016,000000,103.559,103.707,102.247,103.618,1556774.5523389,0
+CMI.US,D,20131017,000000,103.256,104.402,102.992,104.167,999669.93654781,0
+CMI.US,D,20131018,000000,104.657,106.411,104.481,106.068,1344913.4406051,0
+CMI.US,D,20131021,000000,106.264,106.823,105.803,106.441,768140.16209273,0
+CMI.US,D,20131022,000000,106.96,108.185,106.843,107.411,1436763.4626842,0
+CMI.US,D,20131023,000000,106.616,106.636,104.775,105.352,2230718.617039,0
+CMI.US,D,20131024,000000,105.853,107.186,105.313,107.166,1720888.5923666,0
+CMI.US,D,20131025,000000,107.194,107.194,104.089,105.402,2884227.6412184,0
+CMI.US,D,20131028,000000,105.442,105.96,104.598,104.873,1777181.1337017,0
+CMI.US,D,20131029,000000,97.0557,99.7078,95.2447,99.4534,11133023.341785,0
+CMI.US,D,20131030,000000,99.1493,99.6601,97.1919,97.5034,4125981.1194655,0
+CMI.US,D,20131031,000000,97.6407,99.5905,96.7587,98.728,2933303.3732371,0
+CMI.US,D,20131101,000000,99.0516,100.413,98.7191,100.139,3207679.8915792,0
+CMI.US,D,20131104,000000,100.356,101.707,100.326,100.972,2895356.9571694,0
+CMI.US,D,20131105,000000,100.943,103.03,99.8072,102.384,2731872.5510992,0
+CMI.US,D,20131106,000000,102.658,103.177,101.61,102.992,1891218.3543325,0
+CMI.US,D,20131107,000000,102.952,103.364,100.062,100.179,2840127.7522748,0
+CMI.US,D,20131108,000000,100.522,101.786,100.522,101.6,1782051.8677045,0
+CMI.US,D,20131111,000000,101.747,101.786,101.061,101.139,1117252.292298,0
+CMI.US,D,20131112,000000,102.932,103.03,100.914,101.139,1372445.8946998,0
+CMI.US,D,20131113,000000,100.453,102.354,99.9244,102.247,1456114.7572355,0
+CMI.US,D,20131114,000000,102.247,103.324,102.138,102.992,1409177.9438153,0
+CMI.US,D,20131115,000000,102.845,103.275,101.933,102.638,1786524.6158993,0
+CMI.US,D,20131118,000000,102.922,104.069,102.835,103.05,1833616.5417371,0
+CMI.US,D,20131119,000000,102.992,103.481,101.139,101.511,1186710.0000629,0
+CMI.US,D,20131120,000000,102.06,102.295,100.199,100.57,1167520.961264,0
+CMI.US,D,20131121,000000,100.747,101.433,100.659,100.963,880027.23888441,0
+CMI.US,D,20131122,000000,100.767,101.854,100.532,101.834,894454.73465866,0
+CMI.US,D,20131125,000000,102.217,102.815,101.972,102.158,1116659.3954919,0
+CMI.US,D,20131126,000000,102.158,102.638,101.933,102.276,960562.21830218,0
+CMI.US,D,20131127,000000,102.726,103.716,102.295,103.608,906813.72470831,0
+CMI.US,D,20131129,000000,103.872,104.138,103.217,103.364,483856.85856352,0
+CMI.US,D,20131202,000000,103.541,104.676,102.815,103.872,1124726.261675,0
+CMI.US,D,20131203,000000,103.324,103.628,100.914,101.541,2146780.3487256,0
+CMI.US,D,20131204,000000,101.139,101.629,99.8072,100.777,2275500.1842381,0
+CMI.US,D,20131205,000000,100.659,101.629,100.366,101.227,1454346.2715815,0
+CMI.US,D,20131206,000000,102.618,102.883,101.658,101.933,1446456.9682974,0
+CMI.US,D,20131209,000000,101.649,103.765,101.521,102.845,1604385.9006798,0
+CMI.US,D,20131210,000000,102.658,104.245,102.521,103.775,1475022.1445396,0
+CMI.US,D,20131211,000000,103.688,103.725,101.766,102.07,1444414.99496,0
+CMI.US,D,20131212,000000,101.796,102.305,100.806,101.179,1433532.6343052,0
+CMI.US,D,20131213,000000,101.737,101.923,101.012,101.521,1102142.0977917,0
+CMI.US,D,20131216,000000,102.384,104.353,102.384,103.942,2114921.0745657,0
+CMI.US,D,20131217,000000,103.775,104.569,103.628,104.079,1446765.1521793,0
+CMI.US,D,20131218,000000,104.089,106.46,103.882,106.264,1940567.5740344,0
+CMI.US,D,20131219,000000,107.107,107.783,106.45,107.156,2924309.9144552,0
+CMI.US,D,20131220,000000,106.793,108.165,106.646,107.587,2344589.5000115,0
+CMI.US,D,20131223,000000,108.342,108.958,107.94,108.273,1647047.9383328,0
+CMI.US,D,20131224,000000,108.547,109.243,107.911,108.871,521591.01553371,0
+CMI.US,D,20131226,000000,108.938,109.527,108.684,109.243,800254.55536022,0
+CMI.US,D,20131227,000000,109.654,109.654,108.764,109.233,788674.18882702,0
+CMI.US,D,20131230,000000,109.214,109.714,108.774,109.302,914232.58835797,0
+CMI.US,D,20131231,000000,109.351,110.439,109.312,110.115,976561.24777937,0
+CMI.US,D,20140102,000000,109.654,110.125,108.028,108.214,1963568.0923012,0
+CMI.US,D,20140103,000000,108.351,109.351,108.077,108.704,1399421.1686633,0
+CMI.US,D,20140106,000000,109.527,110.655,107.998,108.312,1733242.4800341,0
+CMI.US,D,20140107,000000,108.44,109.537,108.38,109.272,1126081.4543746,0
+CMI.US,D,20140108,000000,109.038,109.527,108.4,108.821,1250818.370379,0
+CMI.US,D,20140109,000000,109.479,109.821,107.734,108.283,1110000.786783,0
+CMI.US,D,20140110,000000,108.831,108.998,107.626,107.881,1326717.3253731,0
+CMI.US,D,20140113,000000,107.46,108.126,106.038,106.342,1807119.8712194,0
+CMI.US,D,20140114,000000,107.009,107.371,106.499,107.107,1402981.6109292,0
+CMI.US,D,20140115,000000,107.371,107.998,107.264,107.617,1438803.3950687,0
+CMI.US,D,20140116,000000,107.047,108.204,107.047,107.656,1192289.9651847,0
+CMI.US,D,20140117,000000,108.517,108.626,107.391,107.587,1688928.2910402,0
+CMI.US,D,20140121,000000,107.823,108.185,106.038,106.539,2080627.964119,0
+CMI.US,D,20140122,000000,106.616,106.636,105.285,105.333,2030348.0699124,0
+CMI.US,D,20140123,000000,105.078,105.803,102.736,103.129,3066134.7082881,0
+CMI.US,D,20140124,000000,102.384,102.491,98.4344,98.6402,3883529.1857749,0
+CMI.US,D,20140127,000000,100.219,100.513,96.8704,98.3659,3237883.9529688,0
+CMI.US,D,20140128,000000,98.8849,100.541,98.8267,100.473,2007253.6678141,0
+CMI.US,D,20140129,000000,99.1109,101.531,98.7971,100.443,2693209.7605773,0
+CMI.US,D,20140130,000000,101.256,101.443,99.9721,100.356,1817213.4035934,0
+CMI.US,D,20140131,000000,98.9737,99.9443,98.4344,99.1691,2415883.0448749,0
+CMI.US,D,20140203,000000,99.2866,99.8946,96.1855,96.5843,2973842.8199148,0
+CMI.US,D,20140204,000000,96.6412,98.954,95.7827,98.7191,3193777.9411665,0
+CMI.US,D,20140205,000000,98.5716,99.2964,97.9934,98.9342,3184154.848427,0
+CMI.US,D,20140206,000000,96.4491,102.707,96.4491,102.138,4413048.282697,0
+CMI.US,D,20140207,000000,103.491,105.873,103.04,104.922,3304794.551563,0
+CMI.US,D,20140210,000000,104.579,104.618,103.394,103.892,1927422.8171333,0
+CMI.US,D,20140211,000000,103.971,106.578,103.805,105.833,2741992.6158605,0
+CMI.US,D,20140212,000000,105.98,108.607,105.863,108.224,2990384.7428529,0
+CMI.US,D,20140213,000000,106.96,110.311,106.92,110.066,2942415.2072849,0
+CMI.US,D,20140214,000000,110.046,112.133,109.841,110.988,2846218.9760885,0
+CMI.US,D,20140218,000000,111.223,111.859,110.595,111.791,2026597.8190304,0
+CMI.US,D,20140219,000000,110.899,112.173,109.596,109.792,2621627.4208842,0
+CMI.US,D,20140220,000000,110.135,111.203,109.654,111.183,2929789.8728869,0
+CMI.US,D,20140221,000000,111.762,112.869,111.262,112.036,2409087.6923242,0
+CMI.US,D,20140224,000000,112.888,116.602,112.8,114.515,3173019.4096175,0
+CMI.US,D,20140225,000000,113.417,114.986,112.203,114.261,2330574.2767152,0
+CMI.US,D,20140226,000000,113.741,115.564,113.378,114.456,1740088.8564063,0
+CMI.US,D,20140227,000000,114.005,114.211,112.555,113.977,2210581.5556362,0
+CMI.US,D,20140228,000000,114.221,115.142,113.839,114.475,1522914.123899,0
+CMI.US,D,20140303,000000,112.879,113.094,111.477,112.153,2295860.7299793,0
+CMI.US,D,20140304,000000,113.486,114.77,113.349,114.31,2035793.3321456,0
+CMI.US,D,20140305,000000,114.593,115.328,113.623,113.947,1408384.0131523,0
+CMI.US,D,20140306,000000,114.485,115.261,114.428,114.613,1130438.8887328,0
+CMI.US,D,20140307,000000,115.181,115.308,113.702,114.251,1135903.540018,0
+CMI.US,D,20140310,000000,113.28,114.005,112.193,112.918,1247248.7438251,0
+CMI.US,D,20140311,000000,114.094,114.428,111.702,112.086,1727560.4672692,0
+CMI.US,D,20140312,000000,111.223,112.243,110.292,112.203,2037386.2958536,0
+CMI.US,D,20140313,000000,112.584,112.957,109.625,110.321,1374294.9979917,0
+CMI.US,D,20140314,000000,110.008,110.792,109.185,109.322,1363226.9106267,0
+CMI.US,D,20140317,000000,110.517,112.399,110.517,112.026,1526509.2623635,0
+CMI.US,D,20140318,000000,111.849,112.781,111.507,111.938,1126010.0210245,0
+CMI.US,D,20140319,000000,111.762,112.389,111.046,112.006,1382653.7204339,0
+CMI.US,D,20140320,000000,111.712,112.957,111.418,112.614,896287.51032782,0
+CMI.US,D,20140321,000000,113.555,114.114,112.467,113.231,1751975.3658686,0
+CMI.US,D,20140324,000000,113.349,113.839,110.978,111.692,1907575.5710368,0
+CMI.US,D,20140325,000000,112.908,113.898,112.35,113.221,1681126.7487291,0
+CMI.US,D,20140326,000000,114.104,115.672,112.928,112.967,1867917.8159951,0
+CMI.US,D,20140327,000000,112.771,113.574,111.692,113.036,1471272.914134,0
+CMI.US,D,20140328,000000,113.388,115.926,113.133,114.515,1752289.6726093,0
+CMI.US,D,20140331,000000,116.386,117.935,115.701,116.887,2695595.6344718,0
+CMI.US,D,20140401,000000,117.171,117.67,115.916,116.857,2035679.0387853,0
+CMI.US,D,20140402,000000,116.867,117.73,116.416,117.122,1505922.1708548,0
+CMI.US,D,20140403,000000,117.2,117.897,116.612,117.209,1790999.405047,0
+CMI.US,D,20140404,000000,118.464,118.464,114.937,115.398,1791042.265057,0
+CMI.US,D,20140407,000000,115.201,115.819,112.761,113.486,1889746.8273197,0
+CMI.US,D,20140408,000000,113.29,115.191,112.31,115.094,1821008.5554384,0
+CMI.US,D,20140409,000000,115.298,116.524,114.789,116.024,1446153.8867975,0
+CMI.US,D,20140410,000000,116.024,116.945,112.967,113.036,1866736.1042885,0
+CMI.US,D,20140411,000000,112.437,113.241,111.105,111.438,1458196.5291537,0
+CMI.US,D,20140414,000000,112.546,113.31,111.487,112.35,1170776.2810771,0
+CMI.US,D,20140415,000000,112.457,113.016,109.058,111.193,2745240.7923387,0
+CMI.US,D,20140416,000000,112.565,113.995,111.752,113.977,1543805.3173839,0
+CMI.US,D,20140417,000000,113.995,115.241,113.868,114.721,1300233.921049,0
+CMI.US,D,20140421,000000,114.682,115.251,113.643,114.976,687654.16554362,0
+CMI.US,D,20140422,000000,115.142,115.985,114.515,115.181,1179049.2834991,0
+CMI.US,D,20140423,000000,115.279,116.23,114.937,115.583,1252576.6512687,0
+CMI.US,D,20140424,000000,116.426,117.426,115.612,116.916,2456086.7548068,0
+CMI.US,D,20140425,000000,116.093,116.69,114.976,115.455,2121752.1437914,0
+CMI.US,D,20140428,000000,115.739,116.142,112.056,113.898,2442488.9063705,0
+CMI.US,D,20140429,000000,118.474,119.061,116.23,118.327,3341335.771586,0
+CMI.US,D,20140430,000000,117.945,118.758,117.456,118.356,1710867.5138193,0
+CMI.US,D,20140501,000000,118.024,119.855,117.72,118.817,1441777.0633872,0
+CMI.US,D,20140502,000000,118.621,119.855,118.024,118.366,1405601.1739263,0
+CMI.US,D,20140505,000000,117.7,118.346,116.789,117.905,1235148.9547889,0
+CMI.US,D,20140506,000000,117.466,118.493,115.985,116.446,1703470.0801746,0
+CMI.US,D,20140507,000000,116.896,117.887,116.22,117.318,2022356.7189853,0
+CMI.US,D,20140508,000000,117.327,119.297,116.916,118.573,1754879.6417899,0
+CMI.US,D,20140509,000000,118.346,118.346,116.789,117.631,1024127.6951573,0
+CMI.US,D,20140512,000000,118.072,120.384,118.072,120.247,1144067.351462,0
+CMI.US,D,20140513,000000,120.247,121.473,119.915,120.326,1150965.7721321,0
+CMI.US,D,20140514,000000,120.434,120.778,118.886,118.994,855089.85635255,0
+CMI.US,D,20140515,000000,118.837,118.876,116.201,117.376,1552205.8793596,0
+CMI.US,D,20140516,000000,117.69,117.69,115.838,117.446,1080297.7793207,0
+CMI.US,D,20140519,000000,116.945,118.386,116.945,117.75,899375.47200648,0
+CMI.US,D,20140520,000000,117.631,117.807,115.328,115.739,1372647.949033,0
+CMI.US,D,20140521,000000,116.524,117.386,115.848,117.356,924109.77972867,0
+CMI.US,D,20140522,000000,116.887,118.092,116.838,116.945,997080.98784365,0
+CMI.US,D,20140523,000000,116.828,118.406,116.828,118.229,841285.87167732,0
+CMI.US,D,20140527,000000,119.081,121.012,118.768,119.846,1506337.5047621,0
+CMI.US,D,20140528,000000,120.189,121.502,119.875,119.944,933613.47672582,0
+CMI.US,D,20140529,000000,120.072,120.758,119.375,120.15,644966.61597985,0
+CMI.US,D,20140530,000000,120.003,120.708,119.601,120.454,1064342.63033,0
+CMI.US,D,20140602,000000,120.885,121.002,119.523,120.758,721657.46068396,0
+CMI.US,D,20140603,000000,120.169,121.228,119.581,120.962,1070260.3731504,0
+CMI.US,D,20140604,000000,120.815,121.766,120.404,121.159,939175.07327198,0
+CMI.US,D,20140605,000000,121.551,123.354,120.798,123.11,1325378.4602963,0
+CMI.US,D,20140606,000000,123.11,125.344,122.913,125.304,1459706.8342709,0
+CMI.US,D,20140609,000000,124.951,126.853,124.677,126.245,1249750.9520328,0
+CMI.US,D,20140610,000000,125.991,126.706,125.353,126.47,1042671.7928521,0
+CMI.US,D,20140611,000000,125.667,126.118,124.491,124.863,1113324.4785172,0
+CMI.US,D,20140612,000000,124.217,124.755,121.483,121.933,1792062.7414876,0
+CMI.US,D,20140613,000000,122.119,123.559,121.904,122.923,1429944.6391757,0
+CMI.US,D,20140616,000000,122.903,123.696,122.139,123.432,977452.1237032,0
+CMI.US,D,20140617,000000,123.276,123.776,122.649,122.845,912445.73412818,0
+CMI.US,D,20140618,000000,123.11,123.696,122.1,123.531,930965.3403887,0
+CMI.US,D,20140619,000000,123.295,123.716,122.218,123.688,2146821.1677828,0
+CMI.US,D,20140620,000000,124.119,125.108,123.696,124.893,1554954.022387,0
+CMI.US,D,20140623,000000,125.373,125.422,123.971,124.07,991474.49033454,0
+CMI.US,D,20140624,000000,123.825,125.481,123.09,123.257,1023598.0678899,0
+CMI.US,D,20140625,000000,123.002,124.01,122.943,123.746,843471.73219142,0
+CMI.US,D,20140626,000000,122.09,122.806,121.365,122.109,1411884.2473088,0
+CMI.US,D,20140627,000000,122.1,122.433,121.414,121.825,1858809.0433765,0
+CMI.US,D,20140630,000000,121.825,122.393,121.218,121.551,1340661.1153192,0
+CMI.US,D,20140701,000000,120.815,122.806,120.788,121.6,1840609.8667152,0
+CMI.US,D,20140702,000000,121.923,122.697,120.708,121.316,1470689.2016158,0
+CMI.US,D,20140703,000000,123.09,124.677,122.58,124.256,1331954.4104144,0
+CMI.US,D,20140707,000000,123.442,123.943,122.423,122.913,1433411.19761,0
+CMI.US,D,20140708,000000,122.697,124.02,121.688,122.864,2200441.0813463,0
+CMI.US,D,20140709,000000,122.325,122.746,121.571,121.698,1654981.1221035,0
+CMI.US,D,20140710,000000,120.483,120.64,119.356,119.768,2001037.945876,0
+CMI.US,D,20140711,000000,120.169,120.503,119.141,119.944,1709166.3796096,0
+CMI.US,D,20140714,000000,121.1,121.463,120.032,120.179,1304420.9358433,0
+CMI.US,D,20140715,000000,120.424,121.375,119.121,119.67,1718358.8312955,0
+CMI.US,D,20140716,000000,120.326,121.786,119.66,121.463,1165087.1249772,0
+CMI.US,D,20140717,000000,120.541,121.806,119.209,119.385,1250886.7422999,0
+CMI.US,D,20140718,000000,119.855,120.561,119.337,120.297,849623.16411441,0
+CMI.US,D,20140721,000000,119.708,120.621,119.484,120.521,1033358.9249475,0
+CMI.US,D,20140722,000000,121.296,122.119,121.1,121.316,958376.35778806,0
+CMI.US,D,20140723,000000,121.336,121.688,120.15,120.758,826276.70433769,0
+CMI.US,D,20140724,000000,120.64,121.346,118.583,118.797,2427356.2613828,0
+CMI.US,D,20140725,000000,118.396,119.228,116.945,118.308,2818341.6009603,0
+CMI.US,D,20140728,000000,116.632,117.014,113.702,114.505,5022065.5549836,0
+CMI.US,D,20140729,000000,114.702,115.926,113.183,113.203,2510298.5447,0
+CMI.US,D,20140730,000000,113.594,113.82,111.692,112.624,2816274.1157121,0
+CMI.US,D,20140731,000000,111.644,112.163,109.733,109.792,2669239.7897015,0
+CMI.US,D,20140801,000000,109.645,110.194,108.018,109.507,2448735.2426015,0
+CMI.US,D,20140804,000000,109.664,110.742,108.754,110.389,2192201.7546466,0
+CMI.US,D,20140805,000000,112.781,113.378,109.469,110.302,3234425.5583458,0
+CMI.US,D,20140806,000000,109.753,110.889,109.272,109.772,2321171.6068846,0
+CMI.US,D,20140807,000000,110.869,111.595,109.507,109.772,2008979.2934579,0
+CMI.US,D,20140808,000000,110.095,111.546,109.507,111.38,1439750.3971963,0
+CMI.US,D,20140811,000000,112.223,112.888,111.467,111.712,1368911.984821,0
+CMI.US,D,20140812,000000,111.712,112.32,110.879,111.096,1048011.9460129,0
+CMI.US,D,20140813,000000,111.203,112.113,111.006,111.859,811402.23988688,0
+CMI.US,D,20140814,000000,111.879,112.105,111.409,111.849,946734.76266904,0
+CMI.US,D,20140815,000000,112.36,112.467,110.625,111.016,1407398.2329205,0
+CMI.US,D,20140818,000000,111.976,112.654,111.448,112.016,3185730.4640357,0
+CMI.US,D,20140819,000000,112.153,113.839,112.046,113.751,2031053.219126,0
+CMI.US,D,20140820,000000,114.221,117.249,114.221,116.681,2913035.6908511,0
+CMI.US,D,20140821,000000,116.749,116.838,115.436,115.789,1904186.5688111,0
+CMI.US,D,20140822,000000,115.368,115.848,114.408,115.024,1863165.4572582,0
+CMI.US,D,20140825,000000,115.711,116.005,114.859,114.917,897784.54925135,0
+CMI.US,D,20140826,000000,115.074,115.27,114.114,114.211,1171606.9488916,0
+CMI.US,D,20140827,000000,114.593,115.161,114.378,114.996,1090865.8332349,0
+CMI.US,D,20140828,000000,114.251,115.241,113.457,114.652,1071227.7848066,0
+CMI.US,D,20140829,000000,114.867,114.956,113.977,114.937,929798.93582864,0
+CMI.US,D,20140902,000000,115.161,115.368,113.898,114.338,1536194.6041653,0
+CMI.US,D,20140903,000000,115.241,115.27,113.535,114.181,1051869.3469201,0
+CMI.US,D,20140904,000000,114.231,114.799,113.3,113.721,1430690.6074463,0
+CMI.US,D,20140905,000000,113.447,113.663,112.076,112.967,2341292.3406646,0
+CMI.US,D,20140908,000000,112.898,112.947,112.076,112.447,1274094.417282,0
+CMI.US,D,20140909,000000,112.29,112.977,111.839,112.036,1359257.2573121,0
+CMI.US,D,20140910,000000,111.38,111.958,110.968,111.193,1749314.9838143,0
+CMI.US,D,20140911,000000,110.879,111.173,110.135,110.879,1868170.8941498,0
+CMI.US,D,20140912,000000,110.929,110.949,109.361,109.743,2009010.9282273,0
+CMI.US,D,20140915,000000,109.459,109.674,108.293,109.252,1541120.4438952,0
+CMI.US,D,20140916,000000,108.038,109.332,106.734,108.881,3086273.8106438,0
+CMI.US,D,20140917,000000,109.175,109.459,108.332,108.754,1770661.3097873,0
+CMI.US,D,20140918,000000,108.774,110.046,108.459,109.851,1308871.2335567,0
+CMI.US,D,20140919,000000,110.831,110.997,108.371,109.243,2724755.748473,0
+CMI.US,D,20140922,000000,108.851,109.008,107.401,107.744,2060518.4555799,0
+CMI.US,D,20140923,000000,107.146,107.499,106.607,106.616,1989818.8279991,0
+CMI.US,D,20140924,000000,106.793,106.813,105.666,106.304,2053897.6044988,0
+CMI.US,D,20140925,000000,106.147,106.147,105.206,105.372,1612360.9239842,0
+CMI.US,D,20140926,000000,105.873,106.244,105.088,105.97,1462985.6250421,0
+CMI.US,D,20140929,000000,104.961,105.696,104.186,105.245,1429033.3537232,0
+CMI.US,D,20140930,000000,105.275,105.47,103.942,104.539,1859037.6300969,0
+CMI.US,D,20141001,000000,103.844,104.196,102.913,103.815,2393456.0343619,0
+CMI.US,D,20141002,000000,106.724,106.823,103.844,105.313,6545798.1009797,0
+CMI.US,D,20141003,000000,106.499,107.46,105.773,107.019,3639244.4764152,0
+CMI.US,D,20141006,000000,108.234,108.302,107.234,107.831,2274770.5435904,0
+CMI.US,D,20141007,000000,106.411,106.411,102.57,102.618,5141185.7687146,0
+CMI.US,D,20141008,000000,103.05,106.332,102.628,106.097,3893184.9337601,0
+CMI.US,D,20141009,000000,106.215,106.372,103.089,103.658,2486369.3928815,0
+CMI.US,D,20141010,000000,103.137,103.872,100.894,100.904,3267159.3808066,0
+CMI.US,D,20141013,000000,101.07,101.815,98.7971,98.9638,2690285.0751276,0
+CMI.US,D,20141014,000000,99.7972,102.501,99.5806,100.972,2298552.7468029,0
+CMI.US,D,20141015,000000,99.6879,102.344,98.4344,101.757,2867147.9272014,0
+CMI.US,D,20141016,000000,99.9244,104.539,99.7277,103.412,2797305.4998222,0
+CMI.US,D,20141017,000000,104.559,105.323,103.03,103.374,2693799.5959541,0
+CMI.US,D,20141020,000000,102.952,103.688,102.628,103.678,1540395.9056296,0
+CMI.US,D,20141021,000000,104.951,106.891,104.931,106.754,1602110.2382399,0
+CMI.US,D,20141022,000000,106.676,106.872,104.432,104.549,1964521.2172873,0
+CMI.US,D,20141023,000000,106.304,108.764,106.304,108.028,1743015.5828089,0
+CMI.US,D,20141024,000000,108.008,108.93,107.146,108.724,1556371.464149,0
+CMI.US,D,20141027,000000,107.734,108.048,106.392,107.204,2257644.9081339,0
+CMI.US,D,20141028,000000,111.634,114.976,110.713,114.515,4782720.9720239,0
+CMI.US,D,20141029,000000,114.271,114.996,113.368,114.466,2341450.5145113,0
+CMI.US,D,20141030,000000,114.104,115.622,113.359,114.535,2185355.3782745,0
+CMI.US,D,20141031,000000,116.289,116.573,115.279,115.769,2639654.1370289,0
+CMI.US,D,20141103,000000,115.642,115.819,114.428,114.917,2171906.519397,0
+CMI.US,D,20141104,000000,113.663,114.378,111.899,112.26,5168883.5399909,0
+CMI.US,D,20141105,000000,114.485,114.721,112.113,114.162,3517204.6796165,0
+CMI.US,D,20141106,000000,114.829,116.21,114.251,116.142,2103950.9529379,0
+CMI.US,D,20141107,000000,116.24,116.798,115.27,115.652,1699849.4297993,0
+CMI.US,D,20141110,000000,115.936,116.652,115.436,116.024,1714550.4132569,0
+CMI.US,D,20141111,000000,115.769,116.652,115.388,116.103,1293887.5781279,0
+CMI.US,D,20141112,000000,115.966,116.632,115.279,116.024,1212685.2071246,0
+CMI.US,D,20141113,000000,116.005,116.112,113.967,114.475,1580748.6051204,0
+CMI.US,D,20141114,000000,114.632,115.074,113.898,114.887,885215.34105702,0
+CMI.US,D,20141117,000000,114.917,115.005,113.947,114.672,1264861.146539,0
+CMI.US,D,20141118,000000,114.887,115.956,114.887,115.358,1489031.2449773,0
+CMI.US,D,20141119,000000,115.318,115.318,113.849,113.995,1532228.01228,0
+CMI.US,D,20141120,000000,113.28,114.966,113.084,114.642,1092177.1454481,0
+CMI.US,D,20141121,000000,117.004,119.218,116.69,118.239,3014995.572927,0
+CMI.US,D,20141124,000000,118.092,118.876,117.513,117.877,1859750.9431218,0
+CMI.US,D,20141125,000000,118.366,119.023,117.69,118.817,1758961.5475118,0
+CMI.US,D,20141126,000000,118.63,118.964,117.69,118.583,1805850.3985399,0
+CMI.US,D,20141128,000000,117.897,117.915,115.525,115.956,1388918.4252407,0
+CMI.US,D,20141201,000000,115.975,116.475,114.976,115.731,1963489.5156161,0
+CMI.US,D,20141202,000000,115.682,116.553,115.261,116.446,1688754.8100471,0
+CMI.US,D,20141203,000000,118.406,120.434,117.309,119.954,2588816.0422147,0
+CMI.US,D,20141204,000000,119.297,119.954,118.729,119.424,1561876.9344914,0
+CMI.US,D,20141205,000000,119.836,120.179,118.994,120.13,1567706.9163388,0
+CMI.US,D,20141208,000000,120.032,120.091,116.416,117.563,2180443.8252146,0
+CMI.US,D,20141209,000000,116.22,118.905,115.848,118.817,1675256.9683009,0
+CMI.US,D,20141210,000000,118.19,118.19,114.044,114.652,2061244.0143219,0
+CMI.US,D,20141211,000000,115.024,115.877,114.515,114.819,1407952.3516221,0
+CMI.US,D,20141212,000000,113.868,114.211,112.183,112.183,1932580.305013,0
+CMI.US,D,20141215,000000,113.046,113.133,111.634,111.742,2061847.1158923,0
+CMI.US,D,20141216,000000,111.115,113.467,110.213,110.292,2411180.6894831,0
+CMI.US,D,20141217,000000,110.36,112.233,109.861,111.849,2698251.9346204,0
+CMI.US,D,20141218,000000,114.525,114.702,112.427,114.672,3010231.9889495,0
+CMI.US,D,20141219,000000,115.27,115.298,113.927,113.927,2637469.2969912,0
+CMI.US,D,20141222,000000,114.162,115.975,113.564,115.692,1557622.5682527,0
+CMI.US,D,20141223,000000,116.515,117.239,115.966,116.034,955702.70954019,0
+CMI.US,D,20141224,000000,116.191,116.524,115.583,116.112,513748.6541654,0
+CMI.US,D,20141226,000000,116.455,117.219,116.328,116.71,559719.07640607,0
+CMI.US,D,20141229,000000,116.495,117.309,115.995,116.945,1152830.1825706,0
+CMI.US,D,20141230,000000,116.867,117.219,115.642,116.416,970735.34783771,0
+CMI.US,D,20141231,000000,116.416,116.916,114.76,114.789,945030.56703012,0
+CMI.US,D,20150102,000000,115.642,116.975,114.358,116.632,1567817.1277932,0
+CMI.US,D,20150105,000000,115.632,115.799,112.163,112.663,3072116.7411237,0
+CMI.US,D,20150106,000000,112.996,114.378,111.243,113.28,3682595.3356587,0
+CMI.US,D,20150107,000000,114.408,114.692,112.153,113.82,2132488.5763165,0
+CMI.US,D,20150108,000000,115.779,116.877,114.682,116.112,1958892.2692967,0
+CMI.US,D,20150109,000000,116.632,116.789,114.114,114.358,1472574.0215829,0
+CMI.US,D,20150112,000000,114.114,114.114,112.28,113.516,1201038.5096234,0
+CMI.US,D,20150113,000000,114.456,115.024,111.702,112.555,1690357.9785193,0
+CMI.US,D,20150114,000000,110.85,113.417,110.85,113.378,2812590.1957982,0
+CMI.US,D,20150115,000000,114.505,114.819,112.574,112.722,2180696.9033693,0
+CMI.US,D,20150116,000000,112.879,113.251,111.281,112.153,2827252.4011514,0
+CMI.US,D,20150120,000000,112.761,113.457,111.909,113.114,2131374.2160545,0
+CMI.US,D,20150121,000000,112.487,115.535,112.467,115.279,2168414.4490519,0
+CMI.US,D,20150122,000000,116.661,117.905,115.279,117.318,2016316.5189932,0
+CMI.US,D,20150123,000000,116.671,117.053,115.261,116.142,1557378.6743858,0
+CMI.US,D,20150126,000000,116.759,117.877,115.906,117.75,1588934.8670458,0
+CMI.US,D,20150127,000000,114.153,114.485,111.536,113.29,4555863.959144,0
+CMI.US,D,20150128,000000,114.114,114.799,112.683,112.81,2198130.7227077,0
+CMI.US,D,20150129,000000,113.084,113.702,111.399,113.653,2047305.326758,0
+CMI.US,D,20150130,000000,112.34,112.8,110.929,111.046,3084698.1950351,0
+CMI.US,D,20150202,000000,111.37,114.162,110.625,113.878,2368842.1428586,0
+CMI.US,D,20150203,000000,114.485,115.936,114.475,115.906,2682758.0409763,0
+CMI.US,D,20150204,000000,115.495,115.799,114.338,114.789,2498834.5124799,0
+CMI.US,D,20150205,000000,110.242,111.389,107.783,109.978,5569167.4608032,0
+CMI.US,D,20150206,000000,110.066,110.232,107.969,108.185,3737859.2367519,0
+CMI.US,D,20150209,000000,107.047,108.587,106.754,107.038,4076345.1458864,0
+CMI.US,D,20150210,000000,107.43,107.694,106.313,107.48,2749591.0833619,0
+CMI.US,D,20150211,000000,107.508,107.841,106.91,107.607,2267474.1371123,0
+CMI.US,D,20150212,000000,107.911,108.93,107.783,108.792,2201920.7721705,0
+CMI.US,D,20150213,000000,109.527,111.634,109.459,111.35,2420717.041726,0
+CMI.US,D,20150217,000000,111.428,111.722,110.517,111.301,1550054.7150442,0
+CMI.US,D,20150218,000000,110.929,113.006,110.869,112.252,1577375.9305177,0
+CMI.US,D,20150219,000000,112.076,113.447,111.849,112.8,1993078.2297182,0
+CMI.US,D,20150220,000000,112.644,114.437,111.849,114.191,2415609.5571914,0
+CMI.US,D,20150223,000000,113.741,114.143,112.741,113.368,1643279.3188751,0
+CMI.US,D,20150224,000000,113.368,114.134,113.28,113.555,1394830.0452025,0
+CMI.US,D,20150225,000000,113.83,114.378,113.467,113.868,1573861.409691,0
+CMI.US,D,20150226,000000,114.191,114.535,113.564,113.917,2151909.2632651,0
+CMI.US,D,20150227,000000,113.917,114.398,112.967,113.917,2379825.5306798,0
+CMI.US,D,20150302,000000,114.035,114.887,113.467,114.867,2365485.7958786,0
+CMI.US,D,20150303,000000,115.799,116.995,115.535,116.446,8077688.3355612,0
+CMI.US,D,20150304,000000,116.171,116.416,114.211,115.308,3562960.8018068,0
+CMI.US,D,20150305,000000,114.946,115.289,113.888,113.957,2628055.4019199,0
+CMI.US,D,20150306,000000,113.094,114.153,112.056,112.457,2168590.9914744,0
+CMI.US,D,20150309,000000,112.35,113.084,111.976,112.928,1489759.8651487,0
+CMI.US,D,20150310,000000,111.507,111.634,110.605,110.732,1815128.5702459,0
+CMI.US,D,20150311,000000,111.016,111.036,109.596,110.018,1243422.9776873,0
+CMI.US,D,20150312,000000,111.125,112.203,110.419,112.133,1931370.0199664,0
+CMI.US,D,20150313,000000,111.791,111.821,109.792,111.575,1737095.7990357,0
+CMI.US,D,20150316,000000,112.3,112.957,112.036,112.526,1562174.9136091,0
+CMI.US,D,20150317,000000,111.742,111.929,110.919,111.086,1672794.5586741,0
+CMI.US,D,20150318,000000,110.458,112.233,109.37,112.006,2206049.6198083,0
+CMI.US,D,20150319,000000,111.35,111.35,109.576,110.095,1547194.3196095,0
+CMI.US,D,20150320,000000,110.458,111.173,110.203,110.831,1916388.4054904,0
+CMI.US,D,20150323,000000,111.135,111.702,110.517,110.811,1090975.0242129,0
+CMI.US,D,20150324,000000,112.153,112.153,110.968,111.262,1183865.932251,0
+CMI.US,D,20150325,000000,111.487,111.692,109.507,109.537,1338810.9915508,0
+CMI.US,D,20150326,000000,109.302,110.409,109.086,109.547,1487884.2294695,0
+CMI.US,D,20150327,000000,109.801,110.292,108.958,110.105,1008449.0952793,0
+CMI.US,D,20150330,000000,110.526,112.517,110.439,112.213,1144539.8320493,0
+CMI.US,D,20150331,000000,110.869,111.428,110.615,111.036,1372868.3719419,0
+CMI.US,D,20150401,000000,110.85,110.879,109.566,109.733,1304350.5229696,0
+CMI.US,D,20150402,000000,110.028,111.683,109.185,109.566,2973150.9368948,0
+CMI.US,D,20150406,000000,109.527,111.006,109.008,110.439,1611991.5115163,0
+CMI.US,D,20150407,000000,110.665,110.792,109.351,109.537,1781951.8610143,0
+CMI.US,D,20150408,000000,108.792,109.312,107.754,108.145,2622186.6419682,0
+CMI.US,D,20150409,000000,107.823,108.616,107.019,107.47,3784520.521536,0
+CMI.US,D,20150410,000000,108.145,109.469,107.881,109.37,2339893.2674784,0
+CMI.US,D,20150413,000000,109.262,109.811,108.547,108.93,1116069.5601152,0
+CMI.US,D,20150414,000000,108.734,109.576,107.734,109.282,1579778.132035,0
+CMI.US,D,20150415,000000,108.351,110.351,108.106,109.899,1709640.9011498,0
+CMI.US,D,20150416,000000,109.498,109.899,108.744,109.214,1842463.051913,0
+CMI.US,D,20150417,000000,108.234,108.517,106.833,107.186,2159599.5736454,0
+CMI.US,D,20150420,000000,107.96,108.93,107.871,108.234,2065605.5305859,0
+CMI.US,D,20150421,000000,108.881,109.39,107.901,108.958,1510930.6691757,0
+CMI.US,D,20150422,000000,109.302,109.861,108.234,109.645,1438160.4949176,0
+CMI.US,D,20150423,000000,109.811,110.37,108.607,109.292,1824119.9880749,0
+CMI.US,D,20150424,000000,109.262,109.714,108.273,109.322,2013352.0349626,0
+CMI.US,D,20150427,000000,109.753,111.644,109.537,111.555,2692483.1813588,0
+CMI.US,D,20150428,000000,109.332,110.135,108.224,109.909,3717755.8510712,0
+CMI.US,D,20150429,000000,109.342,111.016,108.792,110.566,2293696.2994701,0
+CMI.US,D,20150430,000000,110.203,111.262,109.459,110.732,2294818.8235436,0
+CMI.US,D,20150501,000000,111.605,113.457,111.32,113.046,2952050.5457416,0
+CMI.US,D,20150504,000000,112.977,113.957,112.771,113.006,2434906.766492,0
+CMI.US,D,20150505,000000,112.83,113.604,111.527,111.575,2923832.3314857,0
+CMI.US,D,20150506,000000,112.113,112.417,111.096,111.605,2017150.2482369,0
+CMI.US,D,20150507,000000,111.262,112.3,110.821,112.056,1307740.5456717,0
+CMI.US,D,20150508,000000,112.888,113.32,112.223,112.673,1625603.6466226,0
+CMI.US,D,20150511,000000,112.761,113.967,112.497,113.525,1483142.0754971,0
+CMI.US,D,20150512,000000,113.183,113.81,112.644,113.124,1383629.2959014,0
+CMI.US,D,20150513,000000,113.623,114.428,113.408,113.987,1561869.7911564,0
+CMI.US,D,20150514,000000,114.515,114.839,114.064,114.702,1316712.5744486,0
+CMI.US,D,20150515,000000,114.642,114.702,113.31,114.348,1360135.8875188,0
+CMI.US,D,20150518,000000,114.428,114.77,113.8,114.702,1135473.9194409,0
+CMI.US,D,20150519,000000,114.545,114.632,112.399,113.193,1743391.1181354,0
+CMI.US,D,20150520,000000,113.27,113.898,112.957,113.506,1026675.8248043,0
+CMI.US,D,20150521,000000,113.535,114.662,113.378,114.31,1051259.1020148,0
+CMI.US,D,20150522,000000,114.211,114.721,113.78,114.281,1007301.059295,0
+CMI.US,D,20150526,000000,113.927,114.318,112.447,113.084,1856742.5786048,0
+CMI.US,D,20150527,000000,113.535,114.064,113.036,113.133,1796676.3154298,0
+CMI.US,D,20150528,000000,112.781,112.977,111.742,112.113,1444807.8783857,0
+CMI.US,D,20150529,000000,111.929,111.948,109.125,109.175,2765109.4684403,0
+CMI.US,D,20150601,000000,109.606,109.694,108.4,108.891,1762506.6826313,0
+CMI.US,D,20150602,000000,108.734,110.223,108.704,109.322,1701578.1168725,0
+CMI.US,D,20150603,000000,109.792,109.89,108.508,109.185,1770849.0774506,0
+CMI.US,D,20150604,000000,108.361,109.635,107.988,109.635,3398890.6422655,0
+CMI.US,D,20150605,000000,109.616,110.203,109.175,109.654,1931776.1695859,0
+CMI.US,D,20150608,000000,109.429,109.714,109.058,109.105,1606439.099258,0
+CMI.US,D,20150609,000000,109.195,109.988,108.988,109.459,1292447.6858844,0
+CMI.US,D,20150610,000000,110.165,110.879,109.439,110.468,1186986.5491755,0
+CMI.US,D,20150611,000000,110.399,111.115,110.223,111.006,1232875.3333017,0
+CMI.US,D,20150612,000000,110.665,111.006,110.135,110.439,851210.00496382,0
+CMI.US,D,20150615,000000,109.537,109.978,108.861,109.409,1314383.8472343,0
+CMI.US,D,20150616,000000,109.145,109.459,108.841,109.068,1068268.4031581,0
+CMI.US,D,20150617,000000,109.115,109.645,108.626,109.342,1248943.7551762,0
+CMI.US,D,20150618,000000,109.948,110.673,109.537,109.89,1468109.4371994,0
+CMI.US,D,20150619,000000,109.792,110.311,109.361,109.606,1665423.6574167,0
+CMI.US,D,20150622,000000,110.184,110.262,108.792,109.282,1225723.8344769,0
+CMI.US,D,20150623,000000,109.361,109.527,108.958,109.262,1848878.7872315,0
+CMI.US,D,20150624,000000,109.115,110.331,108.724,108.861,1964066.0847993,0
+CMI.US,D,20150625,000000,109.282,109.606,107.988,107.988,1664183.7785537,0
+CMI.US,D,20150626,000000,108.165,108.371,107.391,107.548,2065387.1486298,0
+CMI.US,D,20150629,000000,106.891,107.097,105.313,105.608,1838770.9681874,0
+CMI.US,D,20150630,000000,106.578,106.94,105.519,105.636,1768612.1931149,0
+CMI.US,D,20150701,000000,106.578,106.803,105.118,105.559,1495056.137823,0
+CMI.US,D,20150702,000000,106.195,106.294,104.922,105.773,1202752.9100266,0
+CMI.US,D,20150706,000000,104.676,106.02,104.539,105.362,1459291.5003637,0
+CMI.US,D,20150707,000000,105.333,105.98,104.363,105.883,1792703.6006858,0
+CMI.US,D,20150708,000000,104.941,105.157,103.588,103.932,2120891.8821604,0
+CMI.US,D,20150709,000000,105.176,105.843,102.736,102.922,2773179.3960527,0
+CMI.US,D,20150710,000000,103.854,104.186,102.922,103.688,1209828.8935956,0
+CMI.US,D,20150713,000000,104.285,105.049,103.765,104.833,1172203.9276034,0
+CMI.US,D,20150714,000000,104.814,105.432,104.304,104.579,1144443.9072649,0
+CMI.US,D,20150715,000000,105.108,105.442,104.353,104.598,1939435.8656731,0
+CMI.US,D,20150716,000000,105.442,105.706,104.765,105.019,1272907.6031934,0
+CMI.US,D,20150717,000000,104.676,104.765,102.12,103.227,1873165.1058007,0
+CMI.US,D,20150720,000000,103.227,104.334,103.177,103.872,1956613.5454275,0
+CMI.US,D,20150721,000000,103.481,104.823,103.119,103.588,1379574.9430432,0
+CMI.US,D,20150722,000000,103.491,103.834,102.138,102.451,1733219.0090762,0
+CMI.US,D,20150723,000000,101.894,102.962,101.884,102.237,1668282.0118985,0
+CMI.US,D,20150724,000000,102.031,102.177,99.5319,100.139,2956711.0615997,0
+CMI.US,D,20150727,000000,99.6879,100.816,99.1593,99.6879,4049441.305273,0
+CMI.US,D,20150728,000000,104.089,104.245,102.257,103.06,3815996.096558,0
+CMI.US,D,20150729,000000,103.04,105.098,102.942,104.912,2490110.4594757,0
+CMI.US,D,20150730,000000,104.648,104.794,103.099,104.539,2386503.528441,0
+CMI.US,D,20150731,000000,104.98,105.098,104.049,104.304,1678463.3052454,0
+CMI.US,D,20150803,000000,104.216,104.648,103.089,103.578,2295645.4094524,0
+CMI.US,D,20150804,000000,102.688,103.05,101.149,101.453,2624174.5300547,0
+CMI.US,D,20150805,000000,102.746,103.892,102.717,102.962,1633387.8408344,0
+CMI.US,D,20150806,000000,102.982,103.314,102.021,102.414,1356404.0052125,0
+CMI.US,D,20150807,000000,102.217,102.883,101.963,102.168,1118807.4983781,0
+CMI.US,D,20150810,000000,103.275,105.559,102.883,105.451,2088981.5841791,0
+CMI.US,D,20150811,000000,104.148,104.304,102.461,103.05,1907783.7482286,0
+CMI.US,D,20150812,000000,102.247,104.216,101.403,103.932,2650870.1934764,0
+CMI.US,D,20150813,000000,103.569,103.872,102.599,103.374,1498036.9494764,0
+CMI.US,D,20150814,000000,103.03,103.765,102.883,103.089,1245961.9230463,0
+CMI.US,D,20150817,000000,102.707,104.029,102.021,103.578,1115828.7276776,0
+CMI.US,D,20150818,000000,103.089,103.531,102.873,103.089,1160283.742419,0
+CMI.US,D,20150819,000000,102.825,104.353,101.894,103.403,3040664.6370595,0
+CMI.US,D,20150820,000000,102.805,103.05,100.659,100.678,2334319.4252151,0
+CMI.US,D,20150821,000000,100.238,100.256,97.1919,97.2114,3368941.6999835,0
+CMI.US,D,20150824,000000,91.6896,97.6407,90.885,94.8185,3772813.6159253,0
+CMI.US,D,20150825,000000,97.1037,97.8563,93.1222,93.2142,2946393.024411,0
+CMI.US,D,20150826,000000,95.133,96.3805,93.2231,96.3511,3334689.4085942,0
+CMI.US,D,20150827,000000,97.2497,100.366,97.1919,99.513,2958717.318262,0
+CMI.US,D,20150828,000000,99.022,100.229,98.5128,99.2185,1631176.4684095,0
+CMI.US,D,20150831,000000,99.6502,99.7476,98.2384,98.7872,1733700.6739515,0
+CMI.US,D,20150901,000000,96.6607,98.5324,96.4775,97.6308,3877263.4604917,0
+CMI.US,D,20150902,000000,98.5716,98.954,96.5353,98.1307,1638570.8406249,0
+CMI.US,D,20150903,000000,98.4246,98.4442,97.0841,97.3957,1797414.1198891,0
+CMI.US,D,20150904,000000,95.4455,96.5843,95.331,95.763,1432283.5711543,0
+CMI.US,D,20150908,000000,97.2792,97.377,96.7862,97.2398,1730130.0269212,0
+CMI.US,D,20150909,000000,98.209,98.5128,96.3412,96.5255,1580405.7250398,0
+CMI.US,D,20150910,000000,96.3227,97.4251,96.0611,96.5549,1363744.2921769,0
+CMI.US,D,20150911,000000,96.5255,97.7877,96.1384,97.7778,1725075.6071609,0
+CMI.US,D,20150914,000000,97.3477,97.3859,96.3138,96.5549,1085276.6838251,0
+CMI.US,D,20150915,000000,96.9773,98.9638,96.3903,98.7674,1374980.758153,0
+CMI.US,D,20150916,000000,98.7576,99.8549,98.2482,99.6879,1726555.2979852,0
+CMI.US,D,20150917,000000,98.954,99.1987,97.2114,97.5034,2523787.2021583,0
+CMI.US,D,20150918,000000,96.2345,96.2443,93.4671,93.5337,3947997.7842709,0
+CMI.US,D,20150921,000000,94.1276,94.1648,92.7576,93.1771,3087495.3209312,0
+CMI.US,D,20150922,000000,91.1593,92.0011,89.9619,91.9129,3661242.8868272,0
+CMI.US,D,20150923,000000,91.9395,92.3186,90.7125,91.0761,2205479.1734838,0
+CMI.US,D,20150924,000000,89.177,90.84,87.8551,90.2059,3215956.9759068,0
+CMI.US,D,20150925,000000,90.1598,90.6027,89.1681,89.6973,3062722.2351045,0
+CMI.US,D,20150928,000000,88.4323,88.7565,86.5969,86.7086,2881041.7138025,0
+CMI.US,D,20150929,000000,86.7957,89.1387,86.7086,87.7228,2777451.1103907,0
+CMI.US,D,20150930,000000,88.4773,88.7762,86.5889,88.1048,2930003.1524609,0
+CMI.US,D,20151001,000000,88.0452,88.5655,85.0172,85.5326,3027479.0611012,0
+CMI.US,D,20151002,000000,84.5801,88.0784,83.6109,87.5992,4070116.1577548,0
+CMI.US,D,20151005,000000,88.2549,90.8762,87.7746,90.693,2710021.0892932,0
+CMI.US,D,20151006,000000,90.0354,91.8747,89.6973,91.0309,1972024.7804808,0
+CMI.US,D,20151007,000000,91.4798,92.9821,90.1353,91.322,2182812.3510096,0
+CMI.US,D,20151008,000000,91.3779,93.2055,90.9202,92.7175,1773505.3775992,0
+CMI.US,D,20151009,000000,92.9164,93.6357,91.5984,91.765,2198520.5447042,0
+CMI.US,D,20151012,000000,91.957,92.2745,90.7214,90.8674,1899194.3981131,0
+CMI.US,D,20151013,000000,90.1598,90.9487,89.2122,89.2367,2213310.3096112,0
+CMI.US,D,20151014,000000,89.3309,89.5092,88.1412,88.7664,2136359.2434173,0
+CMI.US,D,20151015,000000,89.08,89.2289,87.2416,88.5802,3229942.6053866,0
+CMI.US,D,20151016,000000,88.6694,88.8722,87.1613,88.2205,3448673.5644505,0
+CMI.US,D,20151019,000000,87.8187,88.4597,87.5189,88.1048,2794741.0425525,0
+CMI.US,D,20151020,000000,87.0329,89.6424,86.9623,88.8546,2717813.4473164,0
+CMI.US,D,20151021,000000,89.3122,89.6247,87.5385,88.1148,2041402.8910839,0
+CMI.US,D,20151022,000000,88.345,91.4798,88.1225,90.7399,3153419.1188172,0
+CMI.US,D,20151023,000000,92.0109,92.9252,90.9859,91.5709,2576215.1992511,0
+CMI.US,D,20151026,000000,91.5709,92.0992,90.7929,90.9761,1894389.9950784,0
+CMI.US,D,20151027,000000,81.7588,84.7595,81.6453,83.0534,9942573.2956049,0
+CMI.US,D,20151028,000000,82.0372,84.2078,80.9543,83.7716,6161306.0529294,0
+CMI.US,D,20151029,000000,83.1827,84.6918,83.1415,83.9137,3743684.1162171,0
+CMI.US,D,20151030,000000,84.0234,84.5487,83.1759,83.9902,3879974.8663675,0
+CMI.US,D,20151102,000000,83.9813,87.2926,83.7618,86.7262,3293237.6559878,0
+CMI.US,D,20151103,000000,86.7262,87.956,86.0372,87.1524,3113982.8071608,0
+CMI.US,D,20151104,000000,86.8751,88.0627,85.2151,86.641,3086360.5511405,0
+CMI.US,D,20151105,000000,86.4077,87.0476,85.4287,86.4165,3056933.0723143,0
+CMI.US,D,20151106,000000,85.9079,86.5703,85.2386,86.3998,1853971.985096,0
+CMI.US,D,20151109,000000,86.2254,86.4077,84.2165,85.3651,3099083.8512758,0
+CMI.US,D,20151110,000000,85.1102,85.9353,82.972,84.1764,4887987.1977346,0
+CMI.US,D,20151111,000000,84,84.3272,81.0455,81.2141,4744914.3612271,0
+CMI.US,D,20151112,000000,80.8721,81.3121,79.3404,79.3913,3304377.176703,0
+CMI.US,D,20151113,000000,79.2679,80.7691,79.0494,80.0695,2354401.3808907,0
+CMI.US,D,20151116,000000,80.0303,81.3757,79.6657,80.4439,2831299.6106747,0
+CMI.US,D,20151117,000000,80.726,81.0043,79.2836,79.4463,3310657.1886562,0
+CMI.US,D,20151118,000000,80.2116,80.8201,80.0636,80.6133,2217373.8467575,0
+CMI.US,D,20151119,000000,80.4506,81.0327,80.1145,80.7955,1812702.8977706,0
+CMI.US,D,20151120,000000,80.9083,82.1322,80.7045,80.9024,2361943.7221884,0
+CMI.US,D,20151123,000000,80.9819,81.7588,80.1704,80.4419,1731441.3391344,0
+CMI.US,D,20151124,000000,80.2116,81.2689,79.8421,80.8848,2041341.6624981,0
+CMI.US,D,20151125,000000,81.6079,82.2135,81.1317,81.6168,1804645.2158755,0
+CMI.US,D,20151127,000000,81.8197,82.0813,81.2532,81.755,654780.53781185,0
+CMI.US,D,20151130,000000,81.897,82.9534,81.6453,82.2694,2856175.7646207,0
+CMI.US,D,20151201,000000,79.1631,79.3992,75.3422,75.746,15938221.327667,0
+CMI.US,D,20151202,000000,75.5814,78.1547,75.549,77.744,11085505.877277,0
+CMI.US,D,20151203,000000,77.016,77.0326,75.2443,75.8018,6435369.2850072,0
+CMI.US,D,20151204,000000,75.7764,76.0146,75.1237,75.8175,5035972.6077783,0
+CMI.US,D,20151207,000000,75.2786,75.794,74.7142,74.9248,3428117.0872347,0
+CMI.US,D,20151208,000000,73.9734,74.5809,73.5499,73.9185,4471335.8554537,0
+CMI.US,D,20151209,000000,73.5137,74.6691,73.3118,73.7028,4182326.7255749,0
+CMI.US,D,20151210,000000,73.9439,73.9831,73.3431,73.8998,3934299.9291446,0
+CMI.US,D,20151211,000000,72.8033,73.0904,71.597,71.8115,3671752.7735846,0
+CMI.US,D,20151214,000000,71.6881,72.033,70.5817,71.1697,3412013.9691616,0
+CMI.US,D,20151215,000000,71.3628,71.7508,70.9687,71.3922,3687732.4140097,0
+CMI.US,D,20151216,000000,72.033,72.5553,71.0717,71.6067,4439137.7831189,0
+CMI.US,D,20151217,000000,71.3186,71.7782,70.4347,70.4592,2868861.3071281,0
+CMI.US,D,20151218,000000,70.3691,70.9767,69.8174,69.8448,4397292.1266103,0
+CMI.US,D,20151221,000000,70.4671,70.8267,69.6645,69.9928,2200782.9409506,0
+CMI.US,D,20151222,000000,70.1613,72.3848,70.0888,71.6469,3430101.913892,0
+CMI.US,D,20151223,000000,72.0477,73.7195,71.8616,73.4089,3303551.6112707,0
+CMI.US,D,20151224,000000,73.4089,73.7342,73.0904,73.1943,689703.28221605,0
+CMI.US,D,20151228,000000,73.0483,73.3755,72.3672,73.1727,2254449.79643,0
+CMI.US,D,20151229,000000,73.4421,73.8998,73.2785,73.6469,2154162.4752237,0
+CMI.US,D,20151230,000000,73.1482,73.8773,73.0992,73.0992,2226845.9089853,0
+CMI.US,D,20151231,000000,72.8268,73.3521,72.13,72.1388,1779571.0895019,0
+CMI.US,D,20160104,000000,71.106,73.891,70.4896,73.743,4481801.8617248,0
+CMI.US,D,20160105,000000,73.8116,73.9654,72.1143,73.0228,3245834.4848387,0
+CMI.US,D,20160106,000000,72.4015,73.9654,72.0909,72.6886,3032904.9342821,0
+CMI.US,D,20160107,000000,71.3363,72.2781,71.0717,71.4676,3382612.0022463,0
+CMI.US,D,20160108,000000,72.0242,72.2604,70.1299,70.5063,3689037.6033643,0
+CMI.US,D,20160111,000000,70.9767,71.154,69.3676,70.0144,4102205.0391114,0
+CMI.US,D,20160112,000000,70.7796,71.1864,69.8526,71.0071,2949778.9652073,0
+CMI.US,D,20160113,000000,71.205,72.5975,69.4568,69.5891,3011232.0558514,0
+CMI.US,D,20160114,000000,69.8526,71.6303,68.8522,71.0492,2535780.8616457,0
+CMI.US,D,20160115,000000,68.9413,69.4568,68.1309,69.1373,3463204.1283443,0
+CMI.US,D,20160119,000000,70.0398,70.2388,67.8194,68.4582,2507371.8182974,0
+CMI.US,D,20160120,000000,67.1235,69.8596,65.4763,69.0472,4375666.1900953,0
+CMI.US,D,20160121,000000,69.3274,71.5479,69.0912,70.5063,3187151.9877035,0
+CMI.US,D,20160122,000000,71.6558,73.1383,70.2388,70.8267,2801602.726071,0
+CMI.US,D,20160125,000000,69.6723,70.5651,68.8698,68.8934,2265386.2423356,0
+CMI.US,D,20160126,000000,69.2353,70.4427,68.4651,69.984,3134388.2538649,0
+CMI.US,D,20160127,000000,69.9174,70.8522,68.9834,69.8448,2137708.3132584,0
+CMI.US,D,20160128,000000,70.908,71.7125,69.9389,71.2687,2548986.8471328,0
+CMI.US,D,20160129,000000,71.3451,73.7293,71.3451,73.6813,3142439.8129015,0
+CMI.US,D,20160201,000000,72.9002,75.1061,72.1417,74.7298,2984642.5219786,0
+CMI.US,D,20160202,000000,73.4,74.0968,72.3926,72.9258,2677407.6830511,0
+CMI.US,D,20160203,000000,73.1139,74.6191,71.1697,74.3084,3567857.0477202,0
+CMI.US,D,20160204,000000,74.7356,80.3036,74.4515,79.9764,6943289.9982782,0
+CMI.US,D,20160205,000000,78.7543,81.897,77.8921,81.1484,4760810.3225848,0
+CMI.US,D,20160208,000000,80.2537,82.1529,79.361,80.68,4130437.5400374,0
+CMI.US,D,20160209,000000,80.6634,82.9377,80.6634,81.7216,4289669.6208216,0
+CMI.US,D,20160210,000000,82.4399,82.6163,78.4496,78.9572,4920033.2190812,0
+CMI.US,D,20160211,000000,77.9097,80.4546,76.6406,78.0732,3329825.8179265,0
+CMI.US,D,20160212,000000,79.0572,80.63,77.8372,79.5158,2805476.4546012,0
+CMI.US,D,20160216,000000,80.7045,81.7687,79.0082,81.261,2719001.2818816,0
+CMI.US,D,20160217,000000,82.0323,83.1014,80.4339,80.7339,3793674.1951174,0
+CMI.US,D,20160218,000000,81.0278,81.704,79.1796,80.4623,3170491.6894992,0
+CMI.US,D,20160219,000000,79.8578,80.3958,78.6516,79.9587,2858965.7471817,0
+CMI.US,D,20160222,000000,81.0817,82.094,80.7192,81.5619,2278666.722602,0
+CMI.US,D,20160223,000000,81.5208,81.8765,80.0822,80.7339,2641308.3293227,0
+CMI.US,D,20160224,000000,79.5354,79.8246,77.21,79.5766,3232839.7379728,0
+CMI.US,D,20160225,000000,79.8745,80.9093,79.1307,80.8749,1903292.631458,0
+CMI.US,D,20160226,000000,81.6775,81.7844,80.5134,80.8426,1893709.3372993,0
+CMI.US,D,20160229,000000,80.9572,81.7226,80.7035,80.7691,1863214.440127,0
+CMI.US,D,20160301,000000,81.899,83.3101,80.3791,82.9965,2630572.9172739,0
+CMI.US,D,20160302,000000,82.6232,82.9103,81.1827,82.3341,2794260.3981537,0
+CMI.US,D,20160303,000000,82.142,85.2465,81.9638,83.8206,3344300.2556165,0
+CMI.US,D,20160304,000000,84.2078,85.8237,83.0358,84.6399,4370687.285591,0
+CMI.US,D,20160307,000000,84.6399,87.6963,84.437,86.9859,2849692.6778578,0
+CMI.US,D,20160308,000000,86.0823,86.0823,82.2008,84.2469,4662755.8038084,0
+CMI.US,D,20160309,000000,84.488,85.2994,83.1348,84.4949,2024445.6342385,0
+CMI.US,D,20160310,000000,84.531,85.3523,83.4032,85.0799,2904148.361618,0
+CMI.US,D,20160311,000000,85.6237,86.7713,85.4523,86.0823,2553566.7453528,0
+CMI.US,D,20160314,000000,85.7305,87.3102,85.6776,87.0329,2850647.8437968,0
+CMI.US,D,20160315,000000,86.0823,86.6046,85.5012,86.5703,2050580.0356233,0
+CMI.US,D,20160316,000000,86.4312,88.4048,86.0215,88.0627,2413534.9286082,0
+CMI.US,D,20160317,000000,87.5484,91.3965,87.3278,90.7125,3581691.6466884,0
+CMI.US,D,20160318,000000,91.0115,92.1354,89.4916,91.1309,5627705.0502852,0
+CMI.US,D,20160321,000000,90.9202,91.865,90.5753,91.5709,2062769.6265855,0
+CMI.US,D,20160322,000000,91.1496,91.5532,90.4136,90.6027,1863303.2215764,0
+CMI.US,D,20160323,000000,90.1873,90.4959,89.1231,89.177,2731865.4077643,0
+CMI.US,D,20160324,000000,88.2999,88.9173,86.7957,88.9075,2088775.4479401,0
+CMI.US,D,20160328,000000,89.2641,90.0423,88.2382,89.7581,1542857.29478,0
+CMI.US,D,20160329,000000,88.8722,91.1692,88.6057,91.0035,1770143.928237,0
+CMI.US,D,20160330,000000,91.7376,92.0109,89.7238,90.4872,1821555.5308051,0
+CMI.US,D,20160331,000000,90.395,91.3044,90.152,91.0115,2117053.8703053,0
+CMI.US,D,20160401,000000,89.7963,91.3965,88.5478,91.1593,2018315.6323205,0
+CMI.US,D,20160404,000000,91.1496,91.6365,89.9619,90.2941,1625955.7109911,0
+CMI.US,D,20160405,000000,88.982,90.5224,88.2646,89.419,2407650.8615101,0
+CMI.US,D,20160406,000000,88.6311,88.9878,86.3283,88.1048,4102730.5844732,0
+CMI.US,D,20160407,000000,87.3367,88.0784,86.7173,87.0054,2748413.4535611,0
+CMI.US,D,20160408,000000,87.8364,89.6621,87.6091,87.9717,1604458.3545064,0
+CMI.US,D,20160411,000000,88.441,89.5268,87.9119,87.956,1688026.1898755,0
+CMI.US,D,20160412,000000,88.3186,89.5621,87.8452,89.2289,1302305.4882029,0
+CMI.US,D,20160413,000000,90.1961,94.1747,90.0354,94.1188,4992085.9984087,0
+CMI.US,D,20160414,000000,93.965,95.3221,93.326,94.8469,2975529.6674543,0
+CMI.US,D,20160415,000000,95.1976,95.7053,94.5058,95.4555,2483815.140376,0
+CMI.US,D,20160418,000000,95.475,97.4153,94.8282,96.5451,3208890.1766257,0
+CMI.US,D,20160419,000000,96.4,98.3071,96.4,97.4643,3039266.5843498,0
+CMI.US,D,20160420,000000,97.4643,97.6897,96.1286,96.5059,2040211.9950896,0
+CMI.US,D,20160421,000000,95.4936,96.5255,94.8744,95.3124,2107763.4528822,0
+CMI.US,D,20160422,000000,94.9322,96.5059,94.8744,96.1286,3350389.4384773,0
+CMI.US,D,20160425,000000,95.9268,96.0414,94.5255,95.1233,1865542.1468649,0
+CMI.US,D,20160426,000000,95.7924,96.4294,95.3124,96.1766,2744889.7484466,0
+CMI.US,D,20160427,000000,96.4775,96.8901,95.7249,96.5941,3763179.2979451,0
+CMI.US,D,20160428,000000,96.4491,98.0816,95.9071,96.5059,2201015.6095767,0
+CMI.US,D,20160429,000000,96.8646,98.2384,95.869,96.8704,2154745.1672655,0
+CMI.US,D,20160502,000000,97.2114,97.5819,95.7533,96.4588,3042147.3893131,0
+CMI.US,D,20160503,000000,95.4084,99.3556,94.694,98.209,4436907.0216419,0
+CMI.US,D,20160504,000000,98.1502,98.1601,93.5024,94.742,4531549.0672347,0
+CMI.US,D,20160505,000000,95.1133,95.4652,93.9944,94.2708,1514172.7227954,0
+CMI.US,D,20160506,000000,93.7131,95.2447,93.4397,95.1879,1374317.4484733,0
+CMI.US,D,20160509,000000,94.4314,94.4314,92.5244,93.0555,2348120.348461,0
+CMI.US,D,20160510,000000,93.5024,95.1604,92.9821,95.0086,2685885.8012357,0
+CMI.US,D,20160511,000000,95.0183,95.9845,94.2608,94.9713,2328739.4600931,0
+CMI.US,D,20160512,000000,95.4849,96.0414,94.204,94.7038,1875262.1848654,0
+CMI.US,D,20160513,000000,94.8567,95.3986,92.449,92.5518,2314695.6634569,0
+CMI.US,D,20160516,000000,92.6988,95.037,92.6988,94.5441,1708313.2613138,0
+CMI.US,D,20160517,000000,94.3648,96.0326,93.9944,94.6107,1777307.6727791,0
+CMI.US,D,20160518,000000,93.8826,94.6107,91.8747,92.4049,2493860.7103578,0
+CMI.US,D,20160519,000000,92.1256,92.4764,88.7223,90.2333,3534358.8884131,0
+CMI.US,D,20160520,000000,90.5753,91.5072,90.2148,90.3421,1578070.8749669,0
+CMI.US,D,20160523,000000,90.2431,91.3123,89.616,90.2941,1036337.6956482,0
+CMI.US,D,20160524,000000,90.6479,91.8277,90.4773,91.5984,1426293.3745074,0
+CMI.US,D,20160525,000000,92.3,94.7322,91.9659,94.497,2430291.1515968,0
+CMI.US,D,20160526,000000,94.9713,95.9071,94.6568,94.7704,2103487.6566384,0
+CMI.US,D,20160527,000000,94.7127,95.5896,94.204,94.5539,1691467.2363992,0
+CMI.US,D,20160531,000000,94.5626,96.2844,94.3549,95.5809,2318955.1320776,0
+CMI.US,D,20160601,000000,95.1781,95.3025,93.6934,95.284,1674726.320557,0
+CMI.US,D,20160602,000000,95.1507,96.1286,94.4314,96.1286,1940295.1068275,0
+CMI.US,D,20160603,000000,95.9748,95.9748,94.1001,94.8841,1900051.5983147,0
+CMI.US,D,20160606,000000,95.2927,97.2398,94.9135,97.1232,1747658.7505677,0
+CMI.US,D,20160607,000000,97.2692,98.3659,96.8646,97.8072,1166895.4092121,0
+CMI.US,D,20160608,000000,98.5128,100.091,98.5128,99.2481,2201201.336287,0
+CMI.US,D,20160609,000000,98.2776,99.1691,97.9346,99.0516,1284087.9429658,0
+CMI.US,D,20160610,000000,98.013,98.1895,96.3903,96.845,1513647.1774336,0
+CMI.US,D,20160613,000000,96.4588,96.7862,94.8938,94.9713,1909416.5105173,0
+CMI.US,D,20160614,000000,94.9802,95.3604,93.4749,94.2892,2374383.329876,0
+CMI.US,D,20160615,000000,95.2173,95.4455,93.8248,94.7224,1729545.2939264,0
+CMI.US,D,20160616,000000,94.1551,94.9135,92.3,94.647,1497485.8922039,0
+CMI.US,D,20160617,000000,94.7617,96.1384,94.1001,95.3124,2669757.1712519,0
+CMI.US,D,20160620,000000,96.7783,98.1895,96.6322,96.8156,1624507.6549363,0
+CMI.US,D,20160621,000000,96.4775,96.6412,95.0272,96.3138,1457167.8889118,0
+CMI.US,D,20160622,000000,96.4294,97.1527,96.3706,96.6509,1450567.4473594,0
+CMI.US,D,20160623,000000,97.7583,99.3749,97.3575,99.336,1884867.9295055,0
+CMI.US,D,20160624,000000,95.3702,96.0905,92.2373,92.2647,6539150.7175115,0
+CMI.US,D,20160627,000000,91.5798,91.6631,88.0265,88.2902,4680369.2269986,0
+CMI.US,D,20160628,000000,89.1681,90.5048,87.9383,89.2848,3517671.0373452,0
+CMI.US,D,20160629,000000,90.5048,91.8199,89.8139,91.6082,2093975.7958299,0
+CMI.US,D,20160630,000000,91.811,93.8728,91.3965,93.8728,1602854.1655578,0
+CMI.US,D,20160701,000000,93.5337,94.8185,93.3545,94.2708,1746479.079814,0
+CMI.US,D,20160705,000000,93.6278,94.1648,91.3965,91.9844,1510290.8304537,0
+CMI.US,D,20160706,000000,91.177,92.4224,89.7581,92.347,2042080.4874338,0
+CMI.US,D,20160707,000000,92.5793,93.912,92.0992,92.8977,1122926.1412516,0
+CMI.US,D,20160708,000000,93.7425,95.9071,93.3083,95.7827,1280814.2545768,0
+CMI.US,D,20160711,000000,95.869,97.1625,94.9322,96.7587,1290937.3807673,0
+CMI.US,D,20160712,000000,97.4447,99.5319,97.0938,99.3556,1934865.1517409,0
+CMI.US,D,20160713,000000,98.7576,100.062,98.2972,98.6108,1960101.5338668,0
+CMI.US,D,20160714,000000,99.6601,100.346,99.2767,99.7476,1960068.8786211,0
+CMI.US,D,20160715,000000,100.042,100.042,98.9934,99.3848,1329630.7855822,0
+CMI.US,D,20160718,000000,98.8267,99.4137,97.7092,98.6697,2345093.6153682,0
+CMI.US,D,20160719,000000,98.0522,98.3559,97.1331,97.2398,1851036.0744056,0
+CMI.US,D,20160720,000000,97.4937,98.6697,96.8646,98.1796,2475044.145456,0
+CMI.US,D,20160721,000000,98.5128,100.159,98.1208,98.8947,2098226.0801629,0
+CMI.US,D,20160722,000000,98.7773,98.8849,98.0522,98.6891,1268290.9678219,0
+CMI.US,D,20160725,000000,98.552,99.0122,97.9836,98.6697,1327941.8970896,0
+CMI.US,D,20160726,000000,98.6206,101.933,98.1208,101.913,3227157.7252078,0
+CMI.US,D,20160727,000000,101.913,103.618,101.619,103.04,4281573.1608221,0
+CMI.US,D,20160728,000000,102.451,102.451,101.227,102.001,1926044.1534758,0
+CMI.US,D,20160729,000000,101.864,102.678,100.669,102.511,2021777.0883728,0
+CMI.US,D,20160801,000000,102.257,102.638,100.787,101.697,3193168.7167375,0
+CMI.US,D,20160802,000000,101.649,103.284,99.513,101.051,2607562.1942429,0
+CMI.US,D,20160803,000000,100.825,102.932,100.57,102.11,2108955.3693531,0
+CMI.US,D,20160804,000000,101.933,103.394,101.07,102.922,1485968.7952094,0
+CMI.US,D,20160805,000000,102.952,104.628,102.952,104.628,1216322.1851228,0
+CMI.US,D,20160808,000000,105.196,105.773,105.039,105.549,1550278.1993825,0
+CMI.US,D,20160809,000000,105.539,106.107,104.775,105.118,1225353.4015326,0
+CMI.US,D,20160810,000000,105.46,105.636,105.078,105.275,741440.41676542,0
+CMI.US,D,20160811,000000,105.285,106.342,105.285,106.127,962218.45154886,0
+CMI.US,D,20160812,000000,106.215,106.578,105.579,105.793,1059685.1759013,0
+CMI.US,D,20160815,000000,105.96,106.489,105.96,106.038,1423921.7872828,0
+CMI.US,D,20160816,000000,105.833,106.519,105.382,105.921,1253487.9367212,0
+CMI.US,D,20160817,000000,105.921,106.274,105.255,105.617,1756175.6468565,0
+CMI.US,D,20160818,000000,105.617,106.744,105.362,106.244,1300019.6209986,0
+CMI.US,D,20160819,000000,105.873,106.529,105.489,106.167,1263926.3901286,0
+CMI.US,D,20160822,000000,105.823,105.98,105.313,105.509,1092187.3502124,0
+CMI.US,D,20160823,000000,106.137,106.322,105.706,105.764,1185556.8616964,0
+CMI.US,D,20160824,000000,105.636,106.097,104.931,105.176,1027414.64974,0
+CMI.US,D,20160825,000000,105.039,105.579,104.519,105.499,864018.0046429,0
+CMI.US,D,20160826,000000,105.666,107.127,104.529,104.794,1334254.5642886,0
+CMI.US,D,20160829,000000,105.01,106.02,104.491,105.626,1291478.2332754,0
+CMI.US,D,20160830,000000,105.626,106.157,105.128,106.097,1116409.3787664,0
+CMI.US,D,20160831,000000,105.676,105.98,104.873,105.726,1612715.0293055,0
+CMI.US,D,20160901,000000,105.726,106.185,104.598,105.559,1791445.3532471,0
+CMI.US,D,20160902,000000,106.157,106.519,105.745,106.195,1512921.6186917,0
+CMI.US,D,20160906,000000,101.806,102.481,98.1698,98.4246,6747564.6598632,0
+CMI.US,D,20160907,000000,98.2678,101.796,97.6701,100.816,3616596.0225167,0
+CMI.US,D,20160908,000000,100.463,102.168,99.7774,100.914,2065189.1762022,0
+CMI.US,D,20160909,000000,99.992,100.385,98.3365,98.3365,1500286.0795293,0
+CMI.US,D,20160912,000000,97.9836,100.62,97.8857,100.119,1289735.2595322,0
+CMI.US,D,20160913,000000,99.2185,100.091,98.3659,98.728,1347884.0474943,0
+CMI.US,D,20160914,000000,98.875,99.6601,98.552,99.3848,1227699.4768462,0
+CMI.US,D,20160915,000000,99.5419,100.963,99.0714,100.61,1202503.9137775,0
+CMI.US,D,20160916,000000,100.473,100.757,99.5905,100.65,2141320.7998224,0
+CMI.US,D,20160919,000000,101.374,101.61,100.219,100.413,1082564.2574729,0
+CMI.US,D,20160920,000000,100.825,101.237,100.189,100.306,755492.37721325,0
+CMI.US,D,20160921,000000,100.659,101.933,100.522,101.786,1053012.2805223,0
+CMI.US,D,20160922,000000,102.451,103.207,102.148,102.628,1008973.6201646,0
+CMI.US,D,20160923,000000,102.08,102.374,101.169,101.541,1110047.7286988,0
+CMI.US,D,20160926,000000,101.286,102.237,101.11,101.207,966906.52027053,0
+CMI.US,D,20160927,000000,101.119,101.453,100.522,101.394,1282464.364965,0
+CMI.US,D,20160928,000000,101.815,104.138,101.806,104.049,1446897.8141154,0
+CMI.US,D,20160929,000000,103.815,105.569,103.725,104.579,1424754.4960502,0
+CMI.US,D,20160930,000000,105.499,108.234,105.382,107.871,2091789.9353158,0
+CMI.US,D,20161003,000000,107.224,108.312,107.127,107.617,1337226.1916543,0
+CMI.US,D,20161004,000000,107.626,108.801,106.872,107.166,1311808.1647236,0
+CMI.US,D,20161005,000000,107.979,110.252,107.567,109.616,1569131.5014358,0
+CMI.US,D,20161006,000000,109.185,110.037,108.754,109.831,1424610.6088735,0
+CMI.US,D,20161007,000000,109.517,109.782,106.97,108.136,2330173.229478,0
+CMI.US,D,20161010,000000,108.891,108.921,107.587,107.891,1157336.6064877,0
+CMI.US,D,20161011,000000,109.861,110.311,107.303,107.617,2901716.5662842,0
+CMI.US,D,20161012,000000,107.704,108.097,107.194,107.557,1593161.6804209,0
+CMI.US,D,20161013,000000,106.46,106.46,105.019,106.167,1587684.7834185,0
+CMI.US,D,20161014,000000,106.411,108.126,105.843,105.843,1224481.9146609,0
+CMI.US,D,20161017,000000,106.087,106.294,105.636,105.883,1034949.8477027,0
+CMI.US,D,20161018,000000,106.568,107.411,106.02,106.95,1586954.1222942,0
+CMI.US,D,20161019,000000,106.93,108.342,106.382,108.008,1218969.3009835,0
+CMI.US,D,20161020,000000,107.48,107.685,106.342,106.891,1833990.0361106,0
+CMI.US,D,20161021,000000,106.048,106.783,105.118,106.607,1634595.0644516,0
+CMI.US,D,20161024,000000,107.019,107.813,105.773,106.636,1365351.542555,0
+CMI.US,D,20161025,000000,105.93,107.127,105.46,105.696,1561687.1258754,0
+CMI.US,D,20161026,000000,105.362,107.293,105.285,106.489,995166.57406006,0
+CMI.US,D,20161027,000000,106.754,106.94,105.646,106.284,1191213.3625506,0
+CMI.US,D,20161028,000000,106.519,107.734,106.352,106.587,1419362.2985915,0
+CMI.US,D,20161031,000000,106.676,107.734,106.499,107.587,2289278.6570026,0
+CMI.US,D,20161101,000000,103.825,106.087,102.324,102.952,3623811.8113567,0
+CMI.US,D,20161102,000000,102.521,103.491,102.138,102.451,1689150.7549021,0
+CMI.US,D,20161103,000000,102.57,104.039,102.04,102.481,2170558.4700324,0
+CMI.US,D,20161104,000000,102.628,105.686,102.197,104.618,1835207.4644921,0
+CMI.US,D,20161107,000000,106.93,109.831,106.872,109.704,3437813.6542773,0
+CMI.US,D,20161108,000000,109.185,110.713,108.664,110.165,2019989.2136665,0
+CMI.US,D,20161109,000000,111.467,116.524,110.165,115.221,3775638.294685,0
+CMI.US,D,20161110,000000,115.858,119.228,115.475,115.995,4740773.2678721,0
+CMI.US,D,20161111,000000,115.328,116.279,114.29,115.318,2261881.9262733,0
+CMI.US,D,20161114,000000,116.74,117.249,112.076,113.388,4904737.2978645,0
+CMI.US,D,20161115,000000,113.506,115.995,112.947,115.975,2329748.711283,0
+CMI.US,D,20161116,000000,115.672,115.672,114.29,115.241,1322258.8638482,0
+CMI.US,D,20161117,000000,115.505,115.799,114.505,114.839,1277430.3547334,0
+CMI.US,D,20161118,000000,114.74,115.672,114.181,114.505,1463839.7638143,0
+CMI.US,D,20161121,000000,115.417,116.485,114.917,116.024,1200147.6336995,0
+CMI.US,D,20161122,000000,116.867,118.376,116.377,118.199,2035033.0772048,0
+CMI.US,D,20161123,000000,118.72,120.072,118.601,119.415,1783440.7361263,0
+CMI.US,D,20161125,000000,119.238,120.022,119.2,119.855,569304.41151766,0
+CMI.US,D,20161128,000000,119.19,119.778,116.299,117.309,1995021.2168417,0
+CMI.US,D,20161129,000000,116.789,117.759,115.868,117.219,1245125.1323733,0
+CMI.US,D,20161130,000000,118.406,121.012,118.171,120.228,2320021.5299476,0
+CMI.US,D,20161201,000000,119.366,124.227,118.573,120.972,2642372.6862397,0
+CMI.US,D,20161202,000000,120.621,121.953,120.317,121.257,1212312.7332273,0
+CMI.US,D,20161205,000000,122.119,122.943,120.621,121.179,2095238.1251744,0
+CMI.US,D,20161206,000000,120.835,121.757,120.503,120.992,1711457.3491961,0
+CMI.US,D,20161207,000000,121.159,124.765,120.591,124.207,2911960.1086934,0
+CMI.US,D,20161208,000000,123.696,124.09,121.581,121.933,2294998.4273955,0
+CMI.US,D,20161209,000000,122.129,122.169,120.218,120.64,1621332.9527609,0
+CMI.US,D,20161212,000000,120.865,121.189,119.395,120.688,1529593.1421365,0
+CMI.US,D,20161213,000000,120.768,121.414,120.042,120.972,1328344.9852798,0
+CMI.US,D,20161214,000000,120.189,120.228,117.613,117.768,2884503.1698547,0
+CMI.US,D,20161215,000000,117.71,118.817,117.122,117.75,2118825.4173888,0
+CMI.US,D,20161216,000000,117.69,118.229,114.642,114.77,5203798.1205837,0
+CMI.US,D,20161219,000000,115.123,117.112,114.956,116.563,2920912.7484181,0
+CMI.US,D,20161220,000000,116.485,117.347,116.191,117.004,1415289.5771573,0
+CMI.US,D,20161221,000000,117.004,118.131,116.661,117.64,1294672.3245029,0
+CMI.US,D,20161222,000000,117.593,117.915,116.828,117.229,1132625.7697233,0
+CMI.US,D,20161223,000000,116.965,117.68,116.279,117.239,655304.04222069,0
+CMI.US,D,20161227,000000,117.229,117.877,116.642,117.082,822730.54874174,0
+CMI.US,D,20161228,000000,117.219,117.7,115.485,115.711,1019532.4897908,0
+CMI.US,D,20161229,000000,116.024,116.759,115.298,115.682,1103626.8909981,0
+CMI.US,D,20161230,000000,115.838,116.71,115.455,115.896,1418570.4088814,0
+CMI.US,D,20170103,000000,117.249,118.563,116.945,118.553,1931050.6108437,0
+CMI.US,D,20170104,000000,118.621,119.415,117.964,118.425,1389422.5405974,0
+CMI.US,D,20170105,000000,118.024,118.876,116.034,116.818,1494693.8686901,0
+CMI.US,D,20170106,000000,117.259,118.63,116.201,117.66,1087568.6738879,0
+CMI.US,D,20170109,000000,118.563,118.563,116.406,116.573,1091122.9932954,0
+CMI.US,D,20170110,000000,117.327,118.777,116.789,118.366,1856705.8414533,0
+CMI.US,D,20170111,000000,118.67,119.66,117.935,119.337,987550.75845931,0
+CMI.US,D,20170112,000000,119.101,119.258,113.682,117.513,3066216.3464026,0
+CMI.US,D,20170113,000000,117.837,119.2,117.573,118.7,1088699.3617729,0
+CMI.US,D,20170117,000000,118.209,118.866,117.161,117.817,1404516.4074806,0
+CMI.US,D,20170118,000000,117.827,118.66,117.436,118.64,966146.26532981,0
+CMI.US,D,20170119,000000,119.591,120.365,119.033,119.561,1347374.8297555,0
+CMI.US,D,20170120,000000,119.905,120.521,119.268,120.081,1068362.2869898,0
+CMI.US,D,20170123,000000,119.758,120.189,118.866,119.993,936783.07651892,0
+CMI.US,D,20170124,000000,120.454,123.374,120.326,122.992,1305625.0980314,0
+CMI.US,D,20170125,000000,124.03,125.745,123.776,125.383,1741896.1201647,0
+CMI.US,D,20170126,000000,125.745,127.529,124.422,125.05,1777181.1337017,0
+CMI.US,D,20170127,000000,125.078,125.51,124.432,124.795,937312.70378634,0
+CMI.US,D,20170130,000000,124.55,124.912,123.266,124.687,1239766.6106369,0
+CMI.US,D,20170131,000000,123.796,124.883,122.335,124.687,2336765.507219,0
+CMI.US,D,20170201,000000,125.431,127.185,124.441,124.932,1534284.2722874,0
+CMI.US,D,20170202,000000,124.403,125.392,123.696,124.09,1027628.9497903,0
+CMI.US,D,20170203,000000,124.628,125.04,123.913,124.56,1116664.4978741,0
+CMI.US,D,20170206,000000,124.137,124.667,123.55,124.127,1404376.6022097,0
+CMI.US,D,20170207,000000,125.197,126.128,124.432,124.961,1781456.9299454,0
+CMI.US,D,20170208,000000,124.441,124.853,122.796,123.55,2473005.2335478,0
+CMI.US,D,20170209,000000,127.205,130.135,125.902,127.322,3319926.1760744,0
+CMI.US,D,20170210,000000,127.656,128.077,126.921,127.696,1598032.4144237,0
+CMI.US,D,20170213,000000,128.283,130.292,128.029,129.635,2594155.174899,0
+CMI.US,D,20170214,000000,129.019,129.38,127.842,128.901,1717818.9992637,0
+CMI.US,D,20170215,000000,128.93,129.37,128.509,128.881,1935526.4204678,0
+CMI.US,D,20170216,000000,128.93,129.213,128.273,129.067,1833291.0097557,0
+CMI.US,D,20170217,000000,128.195,129.684,127.616,129.674,1489725.1689501,0
+CMI.US,D,20170221,000000,129.714,131.174,129.635,131.027,2228648.0703615,0
+CMI.US,D,20170222,000000,130.37,130.998,129.597,129.988,1155750.7861146,0
+CMI.US,D,20170223,000000,130.517,130.88,126.823,127.293,1467556.3389742,0
+CMI.US,D,20170224,000000,126.774,128.009,126.295,128.009,1018088.5156417,0
+CMI.US,D,20170227,000000,127.842,128.665,127.225,127.979,853579.55123542,0
+CMI.US,D,20170228,000000,127.735,127.96,126.46,126.764,1318107.5657291,0
+CMI.US,D,20170301,000000,128.891,130.831,128.263,130.497,1255432.9647976,0
+CMI.US,D,20170302,000000,130.312,130.312,128.587,128.793,1242322.9040952,0
+CMI.US,D,20170303,000000,129.223,130.086,128.871,129.694,1069718.5001659,0
+CMI.US,D,20170306,000000,128.989,130.36,128.979,130.145,984381.15866622,0
+CMI.US,D,20170307,000000,129.851,130.341,128.891,129.851,1062891.512846,0
+CMI.US,D,20170308,000000,129.724,130.351,128.881,129.067,949322.69089677,0
+CMI.US,D,20170309,000000,128.646,129.547,126.177,127.068,2143648.5065603,0
+CMI.US,D,20170310,000000,128.156,129.45,127.656,129.351,1192097.0951394,0
+CMI.US,D,20170313,000000,129.577,130.567,129.36,130.458,1267906.2482075,0
+CMI.US,D,20170314,000000,129.253,129.47,127.421,128.832,890989.19670071,0
+CMI.US,D,20170315,000000,129.664,132.575,129.313,131.772,1188027.4351346,0
+CMI.US,D,20170316,000000,132.213,132.722,131.291,131.478,1144152.0510058,0
+CMI.US,D,20170317,000000,132.291,132.772,131.321,131.919,2084342.498326,0
+CMI.US,D,20170320,000000,131.919,132.517,131.419,131.732,1106988.3403602,0
+CMI.US,D,20170321,000000,132.066,132.478,128.372,128.665,1195071.7839343,0
+CMI.US,D,20170322,000000,128.42,130.047,128.244,129.645,955692.50477587,0
+CMI.US,D,20170323,000000,129.47,130.851,128.979,129.959,940232.28685397,0
+CMI.US,D,20170324,000000,129.978,130.517,128.176,128.724,1132279.8282134,0
+CMI.US,D,20170327,000000,126.921,128.136,125.902,127.783,1422547.205531,0
+CMI.US,D,20170328,000000,127.793,129.929,127.312,129.489,1668710.6119993,0
+CMI.US,D,20170329,000000,129.253,130.076,129.067,129.507,910763.98897074,0
+CMI.US,D,20170330,000000,129.48,130.066,128.959,129.714,772570.05027748,0
+CMI.US,D,20170331,000000,129.136,130.096,128.793,129.096,994884.92256525,0
+CMI.US,D,20170403,000000,129.39,129.517,126.784,127.833,1198123.0084615,0
+CMI.US,D,20170404,000000,127.833,128.391,127.058,128.146,1156796.7744559,0
+CMI.US,D,20170405,000000,129.243,130.654,127.539,127.901,1406651.2441733,0
+CMI.US,D,20170406,000000,128.077,128.763,127.332,128.048,911945.70067724,0
+CMI.US,D,20170407,000000,127.754,128.979,127.578,127.616,786745.4883734,0
+CMI.US,D,20170410,000000,127.979,129.4,127.284,127.322,1446019.1839086,0
+CMI.US,D,20170411,000000,127.284,128.607,125.098,128.46,1697678.8764316,0
+CMI.US,D,20170412,000000,128.44,128.44,125.118,125.422,1799244.8546053,0
+CMI.US,D,20170413,000000,125.931,126.784,123.413,123.442,1819844.1918312,0
+CMI.US,D,20170417,000000,124.677,125.569,124.02,125.5,1286110.5272511,0
+CMI.US,D,20170418,000000,123.981,124.912,122.972,123.834,1612645.6369083,0
+CMI.US,D,20170419,000000,124.589,124.863,122.786,123.247,1886888.4728378,0
+CMI.US,D,20170420,000000,124.07,125.353,123.756,124.785,1310099.887179,0
+CMI.US,D,20170421,000000,124.785,125.5,123.354,124.275,1566879.3099536,0
+CMI.US,D,20170424,000000,126.362,127.636,126.295,127.284,1737673.3886953,0
+CMI.US,D,20170425,000000,128.283,131.184,128.283,129.861,2496034.3251547,0
+CMI.US,D,20170426,000000,129.635,130.743,128.939,129.821,1290865.9474172,0
+CMI.US,D,20170427,000000,130.175,130.283,128.244,128.989,1174502.040525,0
+CMI.US,D,20170428,000000,129.323,129.969,128.372,128.891,1289453.6080374,0
+CMI.US,D,20170501,000000,129.607,130.184,127.92,129.194,2341223.9687437,0
+CMI.US,D,20170502,000000,138.935,139.465,136.142,137.074,4868453.2379021,0
+CMI.US,D,20170503,000000,136.133,136.779,134.379,135.446,2221209.8176596,0
+CMI.US,D,20170504,000000,135.867,136.28,132.692,133.203,2522172.8084453,0
+CMI.US,D,20170505,000000,133.448,133.722,132.164,132.742,1572028.634022,0
+CMI.US,D,20170508,000000,132.615,133.438,132.076,133.438,2248089.1668388,0
+CMI.US,D,20170509,000000,133.624,134.996,133.398,134.683,1584045.7644673,0
+CMI.US,D,20170510,000000,134.683,136.348,134.3,135.947,2528292.6055988,0
+CMI.US,D,20170511,000000,135.408,136.446,133.555,135.603,2533040.8824299,0
+CMI.US,D,20170512,000000,135.143,135.857,133.575,134.026,1839627.1479126,0
+CMI.US,D,20170515,000000,134.859,135.221,133.438,133.712,1912974.9118305,0
+CMI.US,D,20170516,000000,133.839,134.437,132.664,134.379,1434473.5135741,0
+CMI.US,D,20170517,000000,132.869,133.438,131.684,131.752,1480683.7477761,0
+CMI.US,D,20170518,000000,130.851,131.223,128.979,130.488,1604487.9483229,0
+CMI.US,D,20170519,000000,131.331,133.908,130.948,133.114,1965496.7927549,0
+CMI.US,D,20170522,000000,133.762,134.839,133.222,133.535,1518701.5971938,0
+CMI.US,D,20170523,000000,133.692,134.045,133.056,133.457,1348175.9037534,0
+CMI.US,D,20170524,000000,133.33,134.036,132.428,133.261,1392143.130761,0
+CMI.US,D,20170525,000000,133.82,134.633,133.438,133.947,1736196.7593004,0
+CMI.US,D,20170526,000000,133.899,135.152,133.839,134.603,733474.57774901,0
+CMI.US,D,20170530,000000,134.26,135.72,134.104,135.221,1433334.6618777,0
+CMI.US,D,20170531,000000,135.261,135.867,133.947,135.525,1702302.6551382,0
+CMI.US,D,20170601,000000,136.231,138.876,135.555,138.052,1644553.8939369,0
+CMI.US,D,20170602,000000,137.838,139.102,135.72,135.887,2389574.1420204,0
+CMI.US,D,20170605,000000,135.75,135.82,133.996,134.143,1743680.9334415,0
+CMI.US,D,20170606,000000,133.879,135.692,133.203,135.064,1573089.9295096,0
+CMI.US,D,20170607,000000,135.349,135.368,133.35,134.3,1633501.1137181,0
+CMI.US,D,20170608,000000,134.349,136.77,133.899,136.104,1237677.6953837,0
+CMI.US,D,20170609,000000,135.897,137.838,135.838,136.848,1131492.0204091,0
+CMI.US,D,20170612,000000,136.72,138.112,136.024,137.905,1394974.9528557,0
+CMI.US,D,20170613,000000,137.915,138.249,136.808,137.848,1156017.130463,0
+CMI.US,D,20170614,000000,138.446,138.446,136.123,137.054,1137588.3466048,0
+CMI.US,D,20170615,000000,135.76,139.483,135.75,138.945,1755649.0810184,0
+CMI.US,D,20170616,000000,139.023,139.356,138.122,138.818,1492151.8619019,0
+CMI.US,D,20170619,000000,139.317,141.15,138.994,141.033,1860095.8641554,0
+CMI.US,D,20170620,000000,140.16,140.797,138.73,139.65,1616831.6312261,0
+CMI.US,D,20170621,000000,140.581,140.581,136.241,136.818,1389628.6768364,0
+CMI.US,D,20170622,000000,137.592,137.612,136.436,136.622,833829.25039974,0
+CMI.US,D,20170623,000000,136.525,137.377,136.201,136.779,2490493.1381371,0
+CMI.US,D,20170626,000000,136.799,137.778,135.82,136.564,985323.05841156,0
+CMI.US,D,20170627,000000,136.701,137.514,135.573,135.947,1488437.3276949,0
+CMI.US,D,20170628,000000,137.142,139.102,136.465,138.828,1196673.9319302,0
+CMI.US,D,20170629,000000,139.052,139.406,136.818,137.583,1099297.0095036,0
+CMI.US,D,20170630,000000,138.122,140.297,137.592,139.386,1145829.7142575,0
+CMI.US,D,20170703,000000,139.336,140.836,138.671,140.366,1122187.3163159,0
+CMI.US,D,20170705,000000,140.386,141.337,139.905,141.033,1353251.7535187,0
+CMI.US,D,20170706,000000,140.924,142.61,140.258,141.13,1695610.370707,0
+CMI.US,D,20170707,000000,141.768,142.404,139.797,141.541,1186486.5157246,0
+CMI.US,D,20170710,000000,141.347,142.914,141.15,141.845,1153458.7960518,0
+CMI.US,D,20170711,000000,141.796,141.963,140.806,141.581,1171865.1294285,0
+CMI.US,D,20170712,000000,142.63,143.365,141.943,142.071,1056933.9714447,0
+CMI.US,D,20170713,000000,142.551,142.825,141.494,141.933,1544115.5422187,0
+CMI.US,D,20170714,000000,142.218,143.119,141.384,142.531,1052789.8166605,0
+CMI.US,D,20170717,000000,142.316,143.668,142.316,142.767,1217862.0840564,0
+CMI.US,D,20170718,000000,142.345,142.767,140.709,141.621,1019973.3356088,0
+CMI.US,D,20170719,000000,141.631,141.816,140.973,141.494,1467965.5500228,0
+CMI.US,D,20170720,000000,141.708,142.316,140.797,141.327,1550285.3427175,0
+CMI.US,D,20170721,000000,140.797,142.15,140.395,141.973,1375065.4576968,0
+CMI.US,D,20170724,000000,142.11,143.423,141.718,143.061,1531405.5082769,0
+CMI.US,D,20170725,000000,144.678,146.667,143.522,144.118,1832384.8266854,0
+CMI.US,D,20170726,000000,144.696,144.696,142.511,142.63,1251221.4585691,0
+CMI.US,D,20170727,000000,142.884,143.815,142.09,142.473,1408791.183248,0
+CMI.US,D,20170728,000000,142.287,143.962,141.943,143.707,998494.34769988,0
+CMI.US,D,20170731,000000,144.472,145.873,143.913,144.285,2020924.9905532,0
+CMI.US,D,20170801,000000,137.387,138.446,132.341,135.349,6376133.6896466,0
+CMI.US,D,20170802,000000,135.506,136.505,134.399,135.573,2460962.5911916,0
+CMI.US,D,20170803,000000,136.094,136.446,134.182,135.555,1761730.1000677,0
+CMI.US,D,20170804,000000,136.201,138.015,135.583,137.622,1772801.2488621,0
+CMI.US,D,20170807,000000,136.936,138.122,136.76,137.504,1127089.6850879,0
+CMI.US,D,20170808,000000,137.24,138.406,136.927,137.328,1506650.7910263,0
+CMI.US,D,20170809,000000,136.917,137.798,136.26,136.985,1311877.557121,0
+CMI.US,D,20170810,000000,136.044,136.436,133.682,133.928,2011746.8255375,0
+CMI.US,D,20170811,000000,133.281,133.976,132.909,133.762,1809135.3121696,0
+CMI.US,D,20170814,000000,135.114,135.133,133.849,134.26,1946151.6210621,0
+CMI.US,D,20170815,000000,134.447,134.663,133.389,133.722,1521953.8555778,0
+CMI.US,D,20170816,000000,134.349,134.564,133.359,133.595,1368776.2614557,0
+CMI.US,D,20170817,000000,133.3,133.643,130.841,130.91,2494426.0543002,0
+CMI.US,D,20170818,000000,130.743,132.086,130.018,130.488,1695596.0840369,0
+CMI.US,D,20170821,000000,130.684,131.987,130.331,131.585,1300878.8621531,0
+CMI.US,D,20170822,000000,132.007,133.016,132.007,132.478,1410078.0040269,0
+CMI.US,D,20170823,000000,131.968,132.635,131.351,131.87,1106960.7874966,0
+CMI.US,D,20170824,000000,131.997,132.203,130.587,131.361,1242050.4368883,0
+CMI.US,D,20170825,000000,131.782,132.428,131.311,131.625,934649.26030276,0
+CMI.US,D,20170828,000000,132.321,132.488,131.997,132.144,811813.49188837,0
+CMI.US,D,20170829,000000,131.537,134.153,131.537,133.986,1849954.3693892,0
+CMI.US,D,20170830,000000,134.123,136.74,133.692,136.554,1826141.5518837,0
+CMI.US,D,20170831,000000,136.936,138.464,136.662,137.945,1623683.1099804,0
+CMI.US,D,20170901,000000,137.838,138.798,137.768,137.925,873967.64984016,0
+CMI.US,D,20170905,000000,137.965,138.965,137.083,137.641,1652188.0781132,0
+CMI.US,D,20170906,000000,138.309,138.768,137.641,138.015,1568916.1809089,0
+CMI.US,D,20170907,000000,138.533,140.267,137.768,140.062,1488498.5562806,0
+CMI.US,D,20170908,000000,139.63,142.13,139.298,140.905,1164357.4843294,0
+CMI.US,D,20170911,000000,139.837,142.757,139.827,142.492,1355994.7941639,0
+CMI.US,D,20170912,000000,142.777,143.717,142.492,143.228,989458.02890789,0
+CMI.US,D,20170913,000000,142.531,144.315,142.531,144.09,1003342.6312211,0
+CMI.US,D,20170914,000000,143.796,144.873,143.472,144.237,1208306.3427613,0
+CMI.US,D,20170915,000000,141.993,143.394,141.688,142.992,2670987.865827,0
+CMI.US,D,20170918,000000,143.502,145.716,143.061,144.472,1616183.6286928,0
+CMI.US,D,20170919,000000,144.893,145.207,144.384,144.943,1294191.6801041,0
+CMI.US,D,20170920,000000,144.805,145.834,144.128,144.706,1018964.0844191,0
+CMI.US,D,20170921,000000,144.188,144.549,143.541,144.06,1138950.6826395,0
+CMI.US,D,20170922,000000,144.432,145.971,144.255,145.363,1068403.1060469,0
+CMI.US,D,20170925,000000,145.462,145.736,143.452,145.167,1140922.2431032,0
+CMI.US,D,20170926,000000,145.559,146.46,145.06,145.187,894656.7889919,0
+CMI.US,D,20170927,000000,146,146.246,144.539,145.687,884464.27040417,0
+CMI.US,D,20170928,000000,145.207,146.167,145.118,145.667,845819.84845798,0
+CMI.US,D,20170929,000000,145.619,146.48,145.197,145.412,872864.51481881,0
+CMI.US,D,20171002,000000,145.785,146.53,144.853,146.51,1102208.4287598,0
+CMI.US,D,20171003,000000,146.54,147.853,146.52,147.814,1187630.4698031,0
+CMI.US,D,20171004,000000,147.961,149.469,147.824,148.617,1347610.5598109,0
+CMI.US,D,20171005,000000,148.382,148.999,147.804,148.607,855892.97130334,0
+CMI.US,D,20171006,000000,148.519,149.283,147.891,148.96,1043535.1159124,0
+CMI.US,D,20171009,000000,149.293,149.489,148.294,148.607,795853.24051552,0
+CMI.US,D,20171010,000000,149.528,149.812,148.294,149.665,946691.90265897,0
+CMI.US,D,20171011,000000,149.665,149.665,148.597,149.126,766870.6894132,0
+CMI.US,D,20171012,000000,147.961,149.498,147.911,148.764,725178.10436914,0
+CMI.US,D,20171013,000000,149.578,150.724,149.185,149.381,820217.11529344,0
+CMI.US,D,20171016,000000,150.057,150.88,149.352,150.685,1116934.9241281,0
+CMI.US,D,20171017,000000,150.675,151.713,150.488,151.184,790501.86211403,0
+CMI.US,D,20171018,000000,151.184,152.076,150.371,151.459,922357.62169753,0
+CMI.US,D,20171019,000000,151.527,151.802,150.185,151.703,1095066.1142227,0
+CMI.US,D,20171020,000000,152.488,153.448,152.007,153.271,773532.35955143,0
+CMI.US,D,20171023,000000,153.615,154.741,153.067,153.379,1243220.923354,0
+CMI.US,D,20171024,000000,154.811,156.025,153.565,154.388,1710943.0290751,0
+CMI.US,D,20171025,000000,154.007,154.33,152.106,153.094,1092345.5240591,0
+CMI.US,D,20171026,000000,153.536,155.133,153.037,154.595,904050.27453455,0
+CMI.US,D,20171027,000000,154.222,155.359,153.526,155.329,1157627.4422703,0
+CMI.US,D,20171030,000000,154.878,156.516,154.497,156.055,1965497.8132313,0
+CMI.US,D,20171031,000000,152.782,153.987,148.96,153.067,3329855.411743,0
+CMI.US,D,20171101,000000,155.133,157.299,149.332,149.558,2480856.779204,0
+CMI.US,D,20171102,000000,149.705,149.949,147.99,149.939,3279137.7331477,0
+CMI.US,D,20171103,000000,150.39,151.126,149.489,149.753,1692896.9238782,0
+CMI.US,D,20171106,000000,149.91,150.283,149.332,149.352,975913.24524602,0
+CMI.US,D,20171107,000000,149.361,149.882,148.45,148.725,1316913.6083054,0
+CMI.US,D,20171108,000000,148.725,148.921,147.587,148.303,1402374.4274531,0
+CMI.US,D,20171109,000000,147.597,147.754,144.09,145.344,2157549.4364965,0
+CMI.US,D,20171110,000000,144.756,146.314,144.355,146.206,1561071.7785878,0
+CMI.US,D,20171113,000000,146.049,147.039,145.5,146.393,1851471.8178413,0
+CMI.US,D,20171114,000000,146.118,147.47,145.981,146.353,1653594.2946345,0
+CMI.US,D,20171115,000000,145.942,146.089,143.786,144.392,2089315.2799719,0
+CMI.US,D,20171116,000000,145.843,146.931,144.392,145.579,2599557.577122,0
+CMI.US,D,20171117,000000,141.963,142.805,138.269,138.828,4051699.6196137,0
+CMI.US,D,20171120,000000,139.797,140.758,138.651,139.18,2849884.5274268,0
+CMI.US,D,20171121,000000,140.386,140.797,139.396,139.944,1747163.8194989,0
+CMI.US,D,20171122,000000,140.601,142.796,140.327,142.325,2070171.1421358,0
+CMI.US,D,20171124,000000,142.384,142.718,139.406,139.964,1081997.893054,0
+CMI.US,D,20171127,000000,139.964,141.217,139.954,140.356,1301809.5366577,0
+CMI.US,D,20171128,000000,141.561,143.707,140.915,143.276,1693295.9301626,0
+CMI.US,D,20171129,000000,143.257,143.903,141.983,143.276,1564428.1255676,0
+CMI.US,D,20171130,000000,143.746,146.128,143.717,145.824,2161841.5603631,0
+CMI.US,D,20171201,000000,145.207,145.54,140.434,143.727,2195470.3406535,0
+CMI.US,D,20171204,000000,144.716,146.707,143.688,143.688,1824735.3353625,0
+CMI.US,D,20171205,000000,143.404,144.766,143.119,143.58,1317254.4474332,0
+CMI.US,D,20171206,000000,143.649,144.913,142.914,144.041,1523990.7265331,0
+CMI.US,D,20171207,000000,144.668,147.901,144.589,147.47,2162806.9310663,0
+CMI.US,D,20171208,000000,147.549,148.842,147.303,148.842,1247911.0330285,0
+CMI.US,D,20171211,000000,148.911,149.44,148.098,148.744,1290787.370732,0
+CMI.US,D,20171212,000000,148.872,148.969,147.156,147.402,2128906.7040455,0
+CMI.US,D,20171213,000000,147.216,148.842,146.49,147.705,1360920.6338938,0
+CMI.US,D,20171214,000000,148.185,148.509,146.393,146.804,1300850.2888131,0
+CMI.US,D,20171215,000000,147.754,148.96,147.225,147.754,2030235.817505,0
+CMI.US,D,20171218,000000,148.891,151.066,148.499,149.822,1360359.3718571,0
+CMI.US,D,20171219,000000,150.89,151.89,150.106,151.547,1335694.4565321,0
+CMI.US,D,20171220,000000,152.409,152.987,151.018,152.546,1230712.9437456,0
+CMI.US,D,20171221,000000,152.409,152.536,150.313,152.154,1224562.5322989,0
+CMI.US,D,20171222,000000,152.517,153.468,151.88,153.084,579583.67060198,0
+CMI.US,D,20171226,000000,153.271,153.83,152.977,153.438,440282.51498164,0
+CMI.US,D,20171227,000000,153.722,154.448,152.957,153.526,762318.34405679,0
+CMI.US,D,20171228,000000,153.526,154.428,153.017,154.34,779574.60049637,0
+CMI.US,D,20171229,000000,154.811,154.958,153.722,153.84,635194.53368147,0
+CMI.US,D,20180102,000000,154.624,155.212,153.565,154.202,1202559.0195047,0
+CMI.US,D,20180103,000000,154.477,156.075,154.046,155.918,1070762.4475542,0
+CMI.US,D,20180104,000000,156.446,158.377,156.104,158.289,1646097.8747761,0
+CMI.US,D,20180105,000000,158.534,158.788,156.897,158.073,1289358.7037293,0
+CMI.US,D,20180108,000000,157.77,158.858,157.025,158.621,1647791.8656507,0
+CMI.US,D,20180109,000000,158.935,159.681,158.22,158.484,1848945.1181994,0
+CMI.US,D,20180110,000000,158.387,158.681,156.858,157.25,1046067.9384128,0
+CMI.US,D,20180111,000000,157.867,160.709,157.339,160.18,1397716.9730244,0
+CMI.US,D,20180112,000000,160.171,161.209,159.818,160.435,1687736.3745694,0
+CMI.US,D,20180116,000000,160.974,161.042,158.004,158.995,1664028.6661362,0
+CMI.US,D,20180117,000000,159.18,160.562,158.867,159.994,1204796.9243168,0
+CMI.US,D,20180118,000000,159.691,161.375,159.651,160.024,999182.14881403,0
+CMI.US,D,20180119,000000,163.013,165.118,162.62,164.677,2075709.2677241,0
+CMI.US,D,20180122,000000,164.423,165.148,163.384,165.128,1420929.7503887,0
+CMI.US,D,20180123,000000,165.482,165.785,163.787,164.149,1148235.9976806,0
+CMI.US,D,20180124,000000,164.805,166.364,163.826,164.071,1545606.4582836,0
+CMI.US,D,20180125,000000,165.472,165.472,162.601,164.971,1642030.2557242,0
+CMI.US,D,20180126,000000,165.736,167.697,164.707,167.667,1286068.6877173,0
+CMI.US,D,20180129,000000,167.265,169.146,165.56,166.206,1480211.2671887,0
+CMI.US,D,20180130,000000,164.805,164.824,161.542,163.08,1638901.4749883,0
+CMI.US,D,20180131,000000,164.512,166.53,163.14,163.767,1684046.3317966,0
+CMI.US,D,20180201,000000,163.443,165.717,161.943,164.767,1063736.4673303,0
+CMI.US,D,20180202,000000,164.011,164.6,160.288,160.533,1807545.4098909,0
+CMI.US,D,20180205,000000,159.601,163.179,155.918,155.918,2483488.5879182,0
+CMI.US,D,20180206,000000,151.194,157.534,147.422,152.282,4019253.5715063,0
+CMI.US,D,20180207,000000,153.222,156.496,150.313,150.469,2918808.5260185,0
+CMI.US,D,20180208,000000,150.577,151.106,144.335,144.365,2747437.8780935,0
+CMI.US,D,20180209,000000,147.108,147.108,138.788,142.884,3224659.598906,0
+CMI.US,D,20180212,000000,144.178,146,143.257,144.402,2192692.6038097,0
+CMI.US,D,20180213,000000,144.118,144.619,142.934,144.265,1350570.9619358,0
+CMI.US,D,20180214,000000,143.061,145.305,142.061,144.589,2219983.2049902,0
+CMI.US,D,20180215,000000,145.952,146.304,142.277,143.737,2157979.0570738,0
+CMI.US,D,20180216,000000,143.659,145.961,143.188,144.237,1632333.6886817,0
+CMI.US,D,20180220,000000,144.873,146.186,143.953,145.295,1768594.8450156,0
+CMI.US,D,20180221,000000,145.912,147.392,144.786,144.815,1840193.5123315,0
+CMI.US,D,20180222,000000,145.736,147.901,145.579,146.403,1313480.7255933,0
+CMI.US,D,20180223,000000,147.687,148.862,146.892,148.617,2024729.3266862,0
+CMI.US,D,20180226,000000,149.459,150.9,148.372,150.488,1581484.3686268,0
+CMI.US,D,20180227,000000,150.567,151.959,149.078,149.097,1743825.8410947,0
+CMI.US,D,20180228,000000,149.969,150.802,146.941,147.44,1993318.0416792,0
+CMI.US,D,20180301,000000,147.303,147.637,140.415,141.062,3248691.8188441,0
+CMI.US,D,20180302,000000,140.219,140.376,135.515,139.336,3514381.0213333,0
+CMI.US,D,20180305,000000,138.523,141.297,138.005,141.11,2209671.2906601,0
+CMI.US,D,20180306,000000,142.384,143.659,140.719,140.836,1836268.7599799,0
+CMI.US,D,20180307,000000,138.798,140.846,137.759,139.621,2756641.5550201,0
+CMI.US,D,20180308,000000,139.827,140.787,138.514,139.572,2266954.7146092,0
+CMI.US,D,20180309,000000,140.699,143.345,140.13,142.355,1878318.5117746,0
+CMI.US,D,20180312,000000,142.345,142.639,139.455,140.307,1932918.0827116,0
+CMI.US,D,20180313,000000,141.17,142.884,140.199,140.552,2017170.6577656,0
+CMI.US,D,20180314,000000,141.365,141.659,139.465,139.954,1352604.7714617,0
+CMI.US,D,20180315,000000,140.209,141.14,139.523,140.395,1243482.1653202,0
+CMI.US,D,20180316,000000,140.444,143.541,140.043,142.521,4727992.8210567,0
+CMI.US,D,20180319,000000,142.767,143.1,138.895,139.954,2708930.199989,0
+CMI.US,D,20180320,000000,140.484,142.454,140.062,141.17,1356483.602374,0
+CMI.US,D,20180321,000000,141.1,142.972,140.474,141.571,1772072.6286907,0
+CMI.US,D,20180322,000000,140.043,140.503,138.112,138.132,2298777.2516175,0
+CMI.US,D,20180323,000000,138.671,139.562,136.133,136.26,1674542.6347995,0
+CMI.US,D,20180326,000000,139.503,141.277,137.573,140.905,1768669.3397949,0
+CMI.US,D,20180327,000000,141.287,142.237,138.818,139.17,2173965.8408338,0
+CMI.US,D,20180328,000000,138.895,141.708,138.895,140.013,1773201.2756229,0
+CMI.US,D,20180329,000000,140.953,143.522,140.953,142.11,1706049.8445908,0
+CMI.US,D,20180402,000000,141.581,142.022,136.779,139.151,1483780.8937425,0
+CMI.US,D,20180403,000000,139.827,140.816,138.132,140.346,1682723.7943428,0
+CMI.US,D,20180404,000000,136.397,141.414,136.397,141.12,1684380.0275894,0
+CMI.US,D,20180405,000000,142.159,143.452,141.591,142.394,2178633.5000268,0
+CMI.US,D,20180406,000000,141.434,141.973,136.936,138.446,1594558.7126543,0
+CMI.US,D,20180409,000000,138.543,139.954,137.005,137.191,1490739.5225221,0
+CMI.US,D,20180410,000000,139.288,142.757,139.004,141.943,1943855.5490935,0
+CMI.US,D,20180411,000000,140.669,141.768,138.867,139.269,1530691.1747757,0
+CMI.US,D,20180412,000000,140.267,142.698,139.944,141.826,1670445.4219312,0
+CMI.US,D,20180413,000000,142.894,143.649,141.905,142.374,1281932.6967446,0
+CMI.US,D,20180416,000000,144.158,147.206,143.864,146.128,2023743.5464543,0
+CMI.US,D,20180417,000000,147.677,148.401,146.52,146.814,1428486.3783565,0
+CMI.US,D,20180418,000000,147.705,150.861,147.039,149.753,1961291.4093848,0
+CMI.US,D,20180419,000000,149.578,150.156,147.46,148.607,1823114.8187909,0
+CMI.US,D,20180420,000000,148.989,149.244,147.303,147.941,941800.75912763,0
+CMI.US,D,20180423,000000,148.098,149.078,147.265,148.166,1221337.8267786,0
+CMI.US,D,20180424,000000,149.459,150.704,137.838,141.454,2992294.0542544,0
+CMI.US,D,20180425,000000,141.023,143.208,139.768,142.15,1907809.2601393,0
+CMI.US,D,20180426,000000,142.257,143.198,140.444,142.012,1402181.5574078,0
+CMI.US,D,20180427,000000,141.571,142.805,139.592,140.993,2417264.7699617,0
+CMI.US,D,20180430,000000,141.758,143.286,139.445,140.16,2224356.9669713,0
+CMI.US,D,20180501,000000,134.967,135.877,130.733,134.379,4605145.8274016,0
+CMI.US,D,20180502,000000,131.742,132.869,127.549,128.097,4086852.9916912,0
+CMI.US,D,20180503,000000,126.794,127.509,123.276,125.844,3686064.9555223,0
+CMI.US,D,20180504,000000,124.863,127.549,124.54,126.726,2448870.9659668,0
+CMI.US,D,20180507,000000,127.402,128.616,126.97,127.088,2370503.4784874,0
+CMI.US,D,20180508,000000,127.509,129.517,126.744,127.979,1574404.3031521,0
+CMI.US,D,20180509,000000,128.195,129.43,127.293,128.44,1473756.7537658,0
+CMI.US,D,20180510,000000,128.763,129.126,127.45,128.097,1512212.3875724,0
+CMI.US,D,20180511,000000,128.136,130.625,127.578,128.215,1729535.0891622,0
+CMI.US,D,20180514,000000,128.263,129.048,126.569,127,1636498.2529945,0
+CMI.US,D,20180515,000000,126.245,128.44,126.048,128.382,1709353.1267964,0
+CMI.US,D,20180516,000000,128.44,129.704,128.44,129.028,1237511.3577254,0
+CMI.US,D,20180517,000000,128.999,130.537,128.469,129.263,1053385.7748959,0
+CMI.US,D,20180518,000000,129.067,132.066,129.067,131.498,1860393.8432731,0
+CMI.US,D,20180521,000000,132.468,133.81,132.301,133.359,1447493.7723508,0
+CMI.US,D,20180522,000000,133.389,133.742,131.635,131.645,739390.27961655,0
+CMI.US,D,20180523,000000,131.154,131.821,129.891,131.645,1498140.0175959,0
+CMI.US,D,20180524,000000,131.527,132.223,130.517,131.037,930446.93836202,0
+CMI.US,D,20180525,000000,130.507,130.958,128.773,129.42,1197170.9039518,0
+CMI.US,D,20180529,000000,128.979,129.028,125.971,127.646,2121470.4922966,0
+CMI.US,D,20180530,000000,128.058,128.969,126.872,128.469,1781690.6190481,0
+CMI.US,D,20180531,000000,128.489,128.891,125.275,125.774,1565053.6776196,0
+CMI.US,D,20180601,000000,126.813,127.891,126.157,126.804,1170790.5677472,0
+CMI.US,D,20180604,000000,127.469,127.705,125.344,125.687,940396.58355928,0
+CMI.US,D,20180605,000000,125.637,126.098,124.294,125.03,1982571.4043898,0
+CMI.US,D,20180606,000000,125.422,126.853,124.903,126.774,2033588.0825793,0
+CMI.US,D,20180607,000000,127.166,127.686,126.637,127.048,1304400.5263147,0
+CMI.US,D,20180608,000000,126.716,127.646,125.677,126.891,1514658.4695763,0
+CMI.US,D,20180611,000000,126.784,128.225,126.784,127.686,860071.82228619,0
+CMI.US,D,20180612,000000,127.793,128.215,126.627,126.813,1393453.4224978,0
+CMI.US,D,20180613,000000,126.597,126.706,124.755,125.02,1363221.8082445,0
+CMI.US,D,20180614,000000,125.06,126.499,124.785,125.304,1026457.4428482,0
+CMI.US,D,20180615,000000,124.628,126.499,123.374,126.402,1962803.7554549,0
+CMI.US,D,20180618,000000,125.324,126.167,124.247,125.794,1352773.1500728,0
+CMI.US,D,20180619,000000,124.521,125.128,122.883,123.452,1776815.8031397,0
+CMI.US,D,20180620,000000,123.482,123.55,121.581,122.393,1546651.4261485,0
+CMI.US,D,20180621,000000,121.708,121.875,119.228,119.434,1939155.2346546,0
+CMI.US,D,20180622,000000,120.601,121.463,119.728,120.169,2012220.3266013,0
+CMI.US,D,20180625,000000,119.033,119.846,117.347,118.483,1729627.9525173,0
+CMI.US,D,20180626,000000,119.023,120.698,117.768,118.308,1760790.2412752,0
+CMI.US,D,20180627,000000,118.523,120.611,116.798,116.838,1518329.1232967,0
+CMI.US,D,20180628,000000,116.279,118.308,116.21,117.69,1134812.6507139,0
+CMI.US,D,20180629,000000,118.092,119.2,117.366,117.466,1238814.5061272,0
+CMI.US,D,20180702,000000,116.21,117.082,115.545,116.798,1333051.4225772,0
+CMI.US,D,20180703,000000,117.376,117.73,115.642,115.721,809789.8871267,0
+CMI.US,D,20180705,000000,116.465,116.573,115.358,116.103,1839648.5779176,0
+CMI.US,D,20180706,000000,115.896,116.632,114.721,116.044,1747924.0744396,0
+CMI.US,D,20180709,000000,116.769,119.66,116.642,119.356,2296478.1182197,0
+CMI.US,D,20180710,000000,121.688,122.208,120.12,121.179,1947865.0009888,0
+CMI.US,D,20180711,000000,119.964,120.081,118.288,118.435,1362448.2871102,0
+CMI.US,D,20180712,000000,119.258,119.356,117.788,118.777,1303053.4974265,0
+CMI.US,D,20180713,000000,119.004,121.473,118.974,120.865,1091105.6451961,0
+CMI.US,D,20180716,000000,120.865,120.865,118.768,118.944,884988.79528945,0
+CMI.US,D,20180717,000000,118.503,120.179,118.493,120.022,932963.4332396,0
+CMI.US,D,20180718,000000,120.11,122.472,119.768,121.649,1054612.3875653,0
+CMI.US,D,20180719,000000,120.571,122.198,120.16,121.718,1119514.6885444,0
+CMI.US,D,20180720,000000,120.728,120.905,119.228,119.964,1709928.6755032,0
+CMI.US,D,20180723,000000,119.121,119.885,118.787,118.984,1366128.1251186,0
+CMI.US,D,20180724,000000,120.12,121.443,119.228,119.768,2443287.9394156,0
+CMI.US,D,20180725,000000,119.228,120.15,117.857,119.964,1322515.0034323,0
+CMI.US,D,20180726,000000,120.326,122.707,120.179,121.531,1342718.3958032,0
+CMI.US,D,20180727,000000,121.649,122.893,120.982,122.717,1614628.4226127,0
+CMI.US,D,20180730,000000,124.08,125.128,120.905,121.199,1795716.0471087,0
+CMI.US,D,20180731,000000,120.905,127.421,118.866,126.118,4884556.3559752,0
+CMI.US,D,20180801,000000,124.863,125.911,122.707,123.403,2168802.2300954,0
+CMI.US,D,20180802,000000,122.599,124.167,121.316,123.472,1381319.9577393,0
+CMI.US,D,20180803,000000,124.217,125.324,123.325,125.07,1867218.7896402,0
+CMI.US,D,20180806,000000,125.138,125.824,124.314,125.265,1142281.5177086,0
+CMI.US,D,20180807,000000,126.039,127.616,125.755,126.804,1127562.1656752,0
+CMI.US,D,20180808,000000,126.843,127.539,125.549,125.618,1270273.7535263,0
+CMI.US,D,20180809,000000,125.794,126.088,125.01,125.422,975278.50890626,0
+CMI.US,D,20180810,000000,124.853,125.187,123.491,123.883,992220.45860523,0
+CMI.US,D,20180813,000000,124.237,124.726,122.492,123.384,1257938.2344345,0
+CMI.US,D,20180814,000000,123.55,124.06,122.502,122.746,1450051.0862855,0
+CMI.US,D,20180815,000000,122.051,122.237,119.797,121.904,1866063.6103208,0
+CMI.US,D,20180816,000000,122.532,124.785,122.512,124.324,1292479.3206537,0
+CMI.US,D,20180817,000000,124.137,127.038,124.137,126.607,1118071.7348717,0
+CMI.US,D,20180820,000000,127.166,128.93,127.166,128.391,1412813.9013369,0
+CMI.US,D,20180821,000000,128.205,129.901,128.205,129.333,1801128.654096,0
+CMI.US,D,20180822,000000,129.076,129.537,128.372,128.92,1612791.5650379,0
+CMI.US,D,20180823,000000,128.626,128.92,125.677,125.892,1596596.6040859,0
+CMI.US,D,20180824,000000,123.325,125.697,122.512,125.5,1421079.7604239,0
+CMI.US,D,20180827,000000,126.245,128.852,126.235,128.205,1197730.1250356,0
+CMI.US,D,20180828,000000,129.086,129.949,128.469,128.881,1643959.9766543,0
+CMI.US,D,20180829,000000,129.166,129.323,126.853,128.097,1247388.5490961,0
+CMI.US,D,20180830,000000,127.901,128.126,125.735,126.01,1506075.2423194,0
+CMI.US,D,20180831,000000,125.608,126.597,125.314,126.225,1444531.329273,0
+CMI.US,D,20180904,000000,125.687,126.392,123.746,124.628,1818191.0200138,0
+CMI.US,D,20180905,000000,124.334,126.921,123.843,126.794,2240685.6103356,0
+CMI.US,D,20180906,000000,126.058,127.773,124.785,125.422,1464894.9364435,0
+CMI.US,D,20180907,000000,125.284,127.078,123.981,125.54,1485314.6698175,0
+CMI.US,D,20180910,000000,125.725,128.185,125.706,126.764,1000028.1237749,0
+CMI.US,D,20180911,000000,125.951,127.773,124.883,127.332,1130981.7821938,0
+CMI.US,D,20180912,000000,126.177,126.97,123.971,126.46,1750144.6311523,0
+CMI.US,D,20180913,000000,127.431,128.185,125.735,126.637,1613329.3561167,0
+CMI.US,D,20180914,000000,126.754,127.656,126.01,127.479,1153313.8883986,0
+CMI.US,D,20180917,000000,127.479,129.664,127.479,128.616,1218697.854253,0
+CMI.US,D,20180918,000000,128.577,129.891,127.372,129.587,1393345.2519962,0
+CMI.US,D,20180919,000000,129.841,133.006,129.38,132.036,1406419.5960235,0
+CMI.US,D,20180920,000000,133.104,135.192,132.899,134.251,1738083.6202204,0
+CMI.US,D,20180921,000000,134.673,135.152,133.535,134.417,2443331.819902,0
+CMI.US,D,20180924,000000,133.976,134.104,132.291,132.692,2159313.8402448,0
+CMI.US,D,20180925,000000,132.692,133.271,131.468,131.948,1660181.4699934,0
+CMI.US,D,20180926,000000,131.752,132.418,130.714,130.88,1109061.9484669,0
+CMI.US,D,20180927,000000,131.067,132.036,130.076,131.007,1034448.7937753,0
+CMI.US,D,20180928,000000,130.4,130.664,129.597,130.018,2113009.7222113,0
+CMI.US,D,20181001,000000,131.537,132.655,131.067,131.732,1356163.1727748,0
+CMI.US,D,20181002,000000,132.046,133.35,131.399,132.585,1151519.8908339,0
+CMI.US,D,20181003,000000,132.742,135.182,132.331,134.045,1216389.5365671,0
+CMI.US,D,20181004,000000,135.897,136.622,134.75,135.72,1773775.8038532,0
+CMI.US,D,20181005,000000,135.563,136.142,133.742,134.673,1438493.1702339,0
+CMI.US,D,20181008,000000,133.928,136.456,133.624,136.054,2046208.3145952,0
+CMI.US,D,20181009,000000,136.436,137.034,133.173,134.242,1595468.9776302,0
+CMI.US,D,20181010,000000,134.399,134.399,131.076,131.615,2025625.3049922,0
+CMI.US,D,20181011,000000,131.067,132.839,128.695,129.489,1924352.2035539,0
+CMI.US,D,20181012,000000,131.38,131.585,127.352,129.293,2016832.880067,0
+CMI.US,D,20181015,000000,129.44,131.547,129.263,130.008,1081860.1287358,0
+CMI.US,D,20181016,000000,131.184,131.448,129.724,131.214,1191790.9522103,0
+CMI.US,D,20181017,000000,130.478,131.115,128.705,130.135,1273850.5234151,0
+CMI.US,D,20181018,000000,129.812,129.812,125.147,125.706,2348707.1224086,0
+CMI.US,D,20181019,000000,125.941,126.392,123.834,124.598,1958450.4030023,0
+CMI.US,D,20181022,000000,125.197,125.197,122.953,124.569,1319475.0041459,0
+CMI.US,D,20181023,000000,120.022,121.09,116.73,119.875,3085365.5866207,0
+CMI.US,D,20181024,000000,119.915,120.551,113.77,114.005,2396803.1970539,0
+CMI.US,D,20181025,000000,115.358,116.71,114.054,114.281,3745925.0824584,0
+CMI.US,D,20181026,000000,112.898,115.318,111.153,114.623,2449345.4875069,0
+CMI.US,D,20181029,000000,116.681,119.415,115.113,116.926,2625270.5217411,0
+CMI.US,D,20181030,000000,115.475,120.179,111.026,119.64,3598159.0748472,0
+CMI.US,D,20181031,000000,122.041,124.04,121.286,121.688,3735348.8647328,0
+CMI.US,D,20181101,000000,122.55,128.391,122.423,126.579,1707970.3812331,0
+CMI.US,D,20181102,000000,127.441,128.832,125.755,126.245,1523318.2325654,0
+CMI.US,D,20181105,000000,126.225,129.038,125.863,128.029,1601292.836619,0
+CMI.US,D,20181106,000000,127.195,129.772,126.823,129.185,960767.3340647,0
+CMI.US,D,20181107,000000,130.644,130.714,127.469,130.615,2084794.5693848,0
+CMI.US,D,20181108,000000,130.028,131.664,129.293,130.194,1321905.7790033,0
+CMI.US,D,20181109,000000,129.019,129.821,126.352,127.352,2990171.4632789,0
+CMI.US,D,20181112,000000,127.813,129.645,126.656,128.489,1066916.2718878,0
+CMI.US,D,20181113,000000,129.146,131.399,128.215,128.626,1789682.9904516,0
+CMI.US,D,20181114,000000,129.919,132.341,129.38,130.861,1436070.5591879,0
+CMI.US,D,20181115,000000,129.498,133.448,128.734,132.301,2293557.5146756,0
+CMI.US,D,20181116,000000,132.164,133.732,131.821,132.007,2022584.2852293,0
+CMI.US,D,20181119,000000,131.125,132.468,130.331,130.753,2478002.5066279,0
+CMI.US,D,20181120,000000,129.754,130.175,126.627,128.45,1462694.7892593,0
+CMI.US,D,20181121,000000,128.597,132.105,128.166,130.096,967111.63603304,0
+CMI.US,D,20181123,000000,129.126,130.733,129.009,129.929,503412.24840097,0
+CMI.US,D,20181126,000000,131.223,133.565,130.87,132.056,1247160.9828522,0
+CMI.US,D,20181127,000000,131.409,132.232,129.489,130.263,1514346.2037886,0
+CMI.US,D,20181128,000000,130.841,133.281,128.92,133.281,958976.39792919,0
+CMI.US,D,20181129,000000,133.124,133.78,131.694,132.967,1111720.2895684,0
+CMI.US,D,20181130,000000,133.026,136.004,132.948,135.525,1577936.1720781,0
+CMI.US,D,20181203,000000,138.925,140.395,135.76,136.808,2028762.2495394,0
+CMI.US,D,20181204,000000,136.318,136.318,131.164,131.321,1866038.0984101,0
+CMI.US,D,20181206,000000,128.263,128.636,123.432,127.676,2168588.9505215,0
+CMI.US,D,20181207,000000,127.842,129.998,123.452,124.364,1482199.1552752,0
+CMI.US,D,20181210,000000,123.374,124.177,119.905,122.276,1421305.2857151,0
+CMI.US,D,20181211,000000,124.334,125.03,119.611,120.581,1307545.6346735,0
+CMI.US,D,20181212,000000,122.345,124.109,121.855,121.982,1571761.2691971,0
+CMI.US,D,20181213,000000,122.433,123.462,120.091,120.64,1589812.476776,0
+CMI.US,D,20181214,000000,119.2,121.688,118.768,120.101,1237805.2549374,0
+CMI.US,D,20181217,000000,119.748,121.473,117.475,117.954,1715257.6034232,0
+CMI.US,D,20181218,000000,119.2,120.444,116.612,117.847,1803713.5208944,0
+CMI.US,D,20181219,000000,118.121,121.492,115.975,117.436,2426415.3821139,0
+CMI.US,D,20181220,000000,116.563,119.356,115.298,116.749,1835520.7507564,0
+CMI.US,D,20181221,000000,116.838,119.513,114.593,115.044,2632571.0101248,0
+CMI.US,D,20181224,000000,114.799,114.849,112.526,112.594,1007842.9322796,0
+CMI.US,D,20181226,000000,112.761,117.66,111.624,117.603,1627860.9404868,0
+CMI.US,D,20181227,000000,115.417,118.954,113.084,118.954,1269059.386574,0
+CMI.US,D,20181228,000000,119.385,120.611,117.309,118.131,1194752.3748115,0
+CMI.US,D,20181231,000000,118.787,119.964,118.336,119.925,998543.33056855,0
+CMI.US,D,20190102,000000,117.74,120.326,117.475,119.68,1307040.4988403,0
+CMI.US,D,20190103,000000,118.797,119.18,116.681,117.309,1328991.9673366,0
+CMI.US,D,20190104,000000,118.72,122.276,118.66,122.169,1386585.6161206,0
+CMI.US,D,20190107,000000,122.139,124.481,121.404,122.776,1241849.4030315,0
+CMI.US,D,20190108,000000,124.06,125.677,122.855,123.11,1465020.4550444,0
+CMI.US,D,20190109,000000,124.157,124.853,122.717,123.354,1933483.426654,0
+CMI.US,D,20190110,000000,122.512,125.147,121.825,125.01,1596310.8706853,0
+CMI.US,D,20190111,000000,124.746,125.716,123.981,125.197,1284667.5735784,0
+CMI.US,D,20190114,000000,124.521,126.098,123.452,125.824,1724824.569959,0
+CMI.US,D,20190115,000000,126.01,126.195,123.893,124.638,1599802.9410305,0
+CMI.US,D,20190116,000000,124.795,127.137,124.491,126.843,1328314.3709868,0
+CMI.US,D,20190117,000000,126.078,130.654,126.078,130.194,1403653.0844205,0
+CMI.US,D,20190118,000000,131.291,135.241,131.214,135.104,2187888.2007749,0
+CMI.US,D,20190122,000000,134.094,134.466,130.841,131.154,2083985.3315754,0
+CMI.US,D,20190123,000000,131.645,132.017,128.656,128.705,1839345.4964179,0
+CMI.US,D,20190124,000000,128.607,129.645,127.911,129.106,1650607.3601224,0
+CMI.US,D,20190125,000000,130.968,132.261,130.831,131.752,1144150.010053,0
+CMI.US,D,20190128,000000,129.323,129.323,126.392,128.146,1442608.751678,0
+CMI.US,D,20190129,000000,129.293,131.547,128.891,131.331,1198467.9294949,0
+CMI.US,D,20190130,000000,132.555,132.605,129.42,131.321,1291020.0393581,0
+CMI.US,D,20190131,000000,131.145,132.184,129.871,132.007,1840887.4363042,0
+CMI.US,D,20190201,000000,132.086,132.615,130.831,131.635,1674216.0823418,0
+CMI.US,D,20190204,000000,131.782,133.535,130.92,133.467,1499875.8480042,0
+CMI.US,D,20190205,000000,133.213,134.506,132.184,134.407,1866592.2171119,0
+CMI.US,D,20190206,000000,132.311,135.456,131.204,133.996,2358958.8286293,0
+CMI.US,D,20190207,000000,134.045,135.251,133.153,134.222,1272392.262596,0
+CMI.US,D,20190208,000000,133.163,133.928,131.468,133.046,993228.68931856,0
+CMI.US,D,20190211,000000,132.929,133.8,132.291,132.948,1417899.9558666,0
+CMI.US,D,20190212,000000,133.8,136.534,133.682,136.191,1258413.7764512,0
+CMI.US,D,20190213,000000,136.779,137.691,135.848,137.014,1268030.7463321,0
+CMI.US,D,20190214,000000,136.004,136.77,135.476,135.82,903399.2105719,0
+CMI.US,D,20190215,000000,136.681,139.523,136.151,139.493,1504869.0391786,0
+CMI.US,D,20190219,000000,139.132,139.346,137.681,137.878,2028668.3657078,0
+CMI.US,D,20190220,000000,138.279,139.866,137.083,139.416,1669440.2526471,0
+CMI.US,D,20190221,000000,138.71,140.395,138.269,139.259,1287714.7161998,0
+CMI.US,D,20190222,000000,139.719,141.227,139.298,140.493,1531549.3954537,0
+CMI.US,D,20190225,000000,141.806,142.061,140.287,141.08,1082911.2194593,0
+CMI.US,D,20190226,000000,139.964,141.943,139.219,140.366,1841332.364028,0
+CMI.US,D,20190227,000000,140.738,141.18,139.189,140.415,1252863.4051457,0
+CMI.US,D,20190228,000000,140.082,140.082,138.915,139.279,1108930.3070075,0
+CMI.US,D,20190301,000000,140.297,140.924,138.965,139.572,1655165.8283374,0
+CMI.US,D,20190304,000000,140.542,141.13,138.593,140.14,1264171.304472,0
+CMI.US,D,20190305,000000,139.612,141.18,139.612,139.65,1142407.0363097,0
+CMI.US,D,20190306,000000,139.612,140.474,139.033,139.68,1184703.7434005,0
+CMI.US,D,20190307,000000,139.102,140.17,137.259,139.455,1475564.0175242,0
+CMI.US,D,20190308,000000,138.082,140.277,138.072,139.729,1551694.6206681,0
+CMI.US,D,20190311,000000,139.749,143.051,139.288,142.855,1776987.2431799,0
+CMI.US,D,20190312,000000,143.218,143.609,142.13,143.188,2129495.5189459,0
+CMI.US,D,20190313,000000,143.717,143.717,141.581,141.865,1989440.2312435,0
+CMI.US,D,20190314,000000,141.659,142.658,141.297,142.002,1889110.0500271,0
+CMI.US,D,20190315,000000,142.002,142.904,141.502,142.277,3908538.0016569,0
+CMI.US,D,20190318,000000,142.541,145.167,142.434,145.109,1482656.3287161,0
+CMI.US,D,20190319,000000,145.726,146.716,144.227,144.706,1658137.4557029,0
+CMI.US,D,20190320,000000,144.158,144.422,141.355,142.6,1617525.5551988,0
+CMI.US,D,20190321,000000,141.983,143.894,141.983,143.355,787653.71239653,0
+CMI.US,D,20190322,000000,142.482,142.63,140.043,140.65,1491792.6541982,0
+CMI.US,D,20190325,000000,140.542,141.669,140.444,141.424,993837.91374757,0
+CMI.US,D,20190326,000000,142.434,143.119,140.729,141.267,1085649.1577223,0
+CMI.US,D,20190327,000000,141.444,141.494,140.003,140.581,1517514.7831052,0
+CMI.US,D,20190328,000000,140.915,141.758,140.297,140.993,1327540.8498524,0
+CMI.US,D,20190329,000000,142.13,142.757,141.365,142.688,1526283.7370724,0
+CMI.US,D,20190401,000000,146.707,146.971,144.031,146.707,1589369.5900052,0
+CMI.US,D,20190402,000000,146.882,148.018,146.099,146.266,1091327.0885814,0
+CMI.US,D,20190403,000000,146.579,147.128,145.5,145.942,708897.42339711,0
+CMI.US,D,20190404,000000,145.491,147.891,145.001,147.724,886900.14764375,0
+CMI.US,D,20190405,000000,147.774,148.617,147.285,147.587,1049524.2920829,0
+CMI.US,D,20190408,000000,147.353,147.824,146.55,147.52,591077.29663857,0
+CMI.US,D,20190409,000000,146.55,147.216,144.834,146.177,1008266.4299982,0
+CMI.US,D,20190410,000000,146.707,147.53,145.746,146.911,603881.21441192,0
+CMI.US,D,20190411,000000,147.049,149.136,146.48,148.744,679036.24208814,0
+CMI.US,D,20190412,000000,149.675,150.772,148.891,150.106,1096433.5526396,0
+CMI.US,D,20190415,000000,150.116,150.665,148.744,149.107,1755942.9782304,0
+CMI.US,D,20190416,000000,150.625,151.626,149.224,151.136,1073214.6524167,0
+CMI.US,D,20190417,000000,151.978,153.076,149.792,149.999,1084133.750223,0
+CMI.US,D,20190418,000000,150.46,152.066,150.038,151.703,1672326.1599926,0
+CMI.US,D,20190422,000000,150.989,150.999,149.518,149.999,835955.92328088,0
+CMI.US,D,20190423,000000,150.038,151.312,148.784,150.772,1334263.7485766,0
+CMI.US,D,20190424,000000,150.44,151.782,149.597,150.194,773469.09001274,0
+CMI.US,D,20190425,000000,149.175,149.812,146.147,146.53,1073666.7234754,0
+CMI.US,D,20190426,000000,147.068,147.804,146.256,147.647,1353221.1392258,0
+CMI.US,D,20190429,000000,147.901,148.588,147.088,148.362,1658034.3875836,0
+CMI.US,D,20190430,000000,151.429,153.164,148.058,150.313,2085609.9300527,0
+CMI.US,D,20190501,000000,150.518,152.262,149.107,149.568,1468175.7681675,0
+CMI.US,D,20190502,000000,149.342,150.606,148.028,150.194,1336938.4173009,0
+CMI.US,D,20190503,000000,150.538,152.997,150.204,152.91,1434610.2574159,0
+CMI.US,D,20190506,000000,149.705,151.703,148.372,151.488,1289698.5223808,0
+CMI.US,D,20190507,000000,150.009,150.812,148.205,149.685,1309877.4233172,0
+CMI.US,D,20190508,000000,149.568,150.762,148.48,149.459,835712.02941399,0
+CMI.US,D,20190509,000000,147.587,149.597,145.932,149.45,1519812.8960266,0
+CMI.US,D,20190510,000000,148.784,149.792,145.795,149.489,1027688.1374233,0
+CMI.US,D,20190513,000000,146.784,146.784,142.874,143.609,1589309.3818959,0
+CMI.US,D,20190514,000000,144.128,145.766,143.257,145.305,1363124.8629836,0
+CMI.US,D,20190515,000000,144.452,146.373,142.737,145.912,1146752.2249506,0
+CMI.US,D,20190516,000000,146.844,147.637,146.333,146.882,925866.01966554,0
+CMI.US,D,20190517,000000,145.344,145.629,143.561,143.933,1227407.6205872,0
+CMI.US,D,20190520,000000,143.295,145.843,143.295,145.687,1254020.6254178,0
+CMI.US,D,20190521,000000,146.774,148.715,146.726,148.45,1214868.0062093,0
+CMI.US,D,20190522,000000,148.127,148.646,147.01,147.774,1211641.2597361,0
+CMI.US,D,20190523,000000,144.903,145.824,143.57,144.943,1409519.8034194,0
+CMI.US,D,20190524,000000,146.079,147.019,144.981,145.569,1028075.9184669,0
+CMI.US,D,20190528,000000,145.961,147.166,144.442,144.462,1753532.6129015,0
+CMI.US,D,20190529,000000,143.423,144.834,142.218,143.737,1183023.0187194,0
+CMI.US,D,20190530,000000,144.569,145.609,143.688,144.305,1168418.9805227,0
+CMI.US,D,20190531,000000,140.993,141.317,136.975,137.201,1802607.3244437,0
+CMI.US,D,20190603,000000,137.338,140.12,137.22,138.671,1816159.2514406,0
+CMI.US,D,20190604,000000,140.484,142.325,139.16,142.307,1915422.0143107,0
+CMI.US,D,20190605,000000,143.541,145.324,141.062,145.217,1664948.1154001,0
+CMI.US,D,20190606,000000,144.815,146.736,144.384,146.333,1080847.8161168,0
+CMI.US,D,20190607,000000,146.902,148.382,145.647,147.431,882669.25236295,0
+CMI.US,D,20190610,000000,148.46,150.038,147.853,148.441,972417.09299516,0
+CMI.US,D,20190611,000000,150.351,152.243,149.293,149.459,1167468.916966,0
+CMI.US,D,20190612,000000,149.342,149.421,147.617,148.431,1174380.6038297,0
+CMI.US,D,20190613,000000,148.852,149.635,147.47,149.606,919205.37000373,0
+CMI.US,D,20190614,000000,149.459,149.459,147.049,149.146,1053194.9458034,0
+CMI.US,D,20190617,000000,149.205,149.411,147.44,147.715,864687.43718129,0
+CMI.US,D,20190618,000000,148.45,152.91,148.45,151.86,1133669.7171117,0
+CMI.US,D,20190619,000000,151.792,153.076,151.056,152.87,1169277.2012008,0
+CMI.US,D,20190620,000000,156.182,156.416,153.635,156.182,1710164.4055587,0
+CMI.US,D,20190621,000000,156.015,156.182,154.271,154.702,1882582.0623012,0
+CMI.US,D,20190624,000000,154.938,155.918,154.134,154.878,1277794.664819,0
+CMI.US,D,20190625,000000,155.379,155.379,152.85,153.683,2183529.7459403,0
+CMI.US,D,20190626,000000,154.467,154.898,153.478,153.742,913648.87583973,0
+CMI.US,D,20190627,000000,154.104,154.604,151.88,153.144,775149.81469376,0
+CMI.US,D,20190628,000000,153.85,156.035,153.408,155.937,2944937.8250211,0
+CMI.US,D,20190701,000000,157.466,158.171,154.958,157.329,2621168.2064905,0
+CMI.US,D,20190702,000000,155.702,156.212,154.065,154.918,1279798.8805285,0
+CMI.US,D,20190703,000000,156.289,156.583,153.722,154.958,831344.3902915,0
+CMI.US,D,20190705,000000,153.781,154.418,150.88,153.957,910983.39140329,0
+CMI.US,D,20190708,000000,153.81,154.741,153.154,153.879,1094533.4255261,0
+CMI.US,D,20190709,000000,152.753,153.341,151.184,152.272,1352943.5696366,0
+CMI.US,D,20190710,000000,152.91,153.918,152.047,152.38,908653.64371248,0
+CMI.US,D,20190711,000000,153.291,153.732,151.175,153.693,1045403.6082567,0
+CMI.US,D,20190712,000000,154.448,156.663,154.418,155.721,1377874.82931,0
+CMI.US,D,20190715,000000,156.172,156.887,154.663,155.751,714670.25856439,0
+CMI.US,D,20190716,000000,154.751,157.084,154.114,156.887,824193.91194305,0
+CMI.US,D,20190717,000000,156.663,156.77,153.86,154.094,1181339.2326092,0
+CMI.US,D,20190718,000000,153.928,154.467,151.684,152.86,1053733.7573587,0
+CMI.US,D,20190719,000000,153.801,159.445,153.526,157.27,2092492.0230999,0
+CMI.US,D,20190722,000000,157.72,158.083,155.104,155.408,1140950.8164432,0
+CMI.US,D,20190723,000000,156.084,157.976,155.369,157.809,1257348.3990577,0
+CMI.US,D,20190724,000000,156.877,160.121,156.142,159.621,1127745.8514328,0
+CMI.US,D,20190725,000000,159.307,159.768,157.417,159.269,1033700.7845517,0
+CMI.US,D,20190726,000000,158.564,159.534,157.593,159.053,939603.67337279,0
+CMI.US,D,20190729,000000,159.17,159.681,157.75,158.337,1312142.8809929,0
+CMI.US,D,20190730,000000,147.891,151.557,147.754,150.341,2587853.7329408,0
+CMI.US,D,20190731,000000,149.959,151.821,147.53,149.274,2095172.8146828,0
+CMI.US,D,20190801,000000,149.166,150.41,144.432,145.393,1577119.7909336,0
+CMI.US,D,20190802,000000,144.374,145.265,142.962,144.442,1447031.4965278,0
+CMI.US,D,20190805,000000,141.591,142.198,136.554,137.838,2546510.150836,0
+CMI.US,D,20190806,000000,138.798,140.542,137.701,140.523,1344183.7999573,0
+CMI.US,D,20190807,000000,138.122,139.993,135.976,138.602,1624112.7305576,0
+CMI.US,D,20190808,000000,139.122,140.503,138.631,139.935,1363025.8767699,0
+CMI.US,D,20190809,000000,139.013,139.493,135.094,136.505,1533726.0716799,0
+CMI.US,D,20190812,000000,135.995,136.701,133.976,134.78,1105402.5199872,0
+CMI.US,D,20190813,000000,134.242,140.405,134.075,137.494,1553701.8978068,0
+CMI.US,D,20190814,000000,134.977,135.593,131.184,131.517,2020613.745242,0
+CMI.US,D,20190815,000000,131.987,133.281,131.105,132.919,1654068.8161746,0
+CMI.US,D,20190816,000000,133.81,136.77,133.81,135.838,1359921.5874684,0
+CMI.US,D,20190819,000000,138.034,138.504,135.388,135.643,2517173.4944122,0
+CMI.US,D,20190820,000000,135.555,135.74,133.859,134.251,1252889.937533,0
+CMI.US,D,20190821,000000,135.81,137.191,135.143,135.672,1104276.9344844,0
+CMI.US,D,20190822,000000,136.161,137.191,133.752,134.702,1112192.7701557,0
+CMI.US,D,20190823,000000,133.702,134.27,129.607,130.42,1669619.8564989,0
+CMI.US,D,20190826,000000,131.929,132.154,129.949,131.438,1304347.4615403,0
+CMI.US,D,20190827,000000,132.664,133.104,131.125,131.125,1275332.2551922,0
+CMI.US,D,20190828,000000,130.968,133.967,129.959,133.712,1273206.6027876,0
+CMI.US,D,20190829,000000,135.309,137.504,135.054,136.927,1490126.2161872,0
+CMI.US,D,20190830,000000,137.975,138.808,136.603,137.074,1023117.4234912,0
+CMI.US,D,20190903,000000,135.545,136.113,132.341,133.976,1381802.6430909,0
+CMI.US,D,20190904,000000,135.897,136.965,135.446,136.808,1061980.2273935,0
+CMI.US,D,20190905,000000,138.7,143.384,138.259,142.022,1702732.2757153,0
+CMI.US,D,20190906,000000,142.345,143.414,141.317,142.247,1224893.1666624,0
+CMI.US,D,20190909,000000,142.63,147.834,142.424,147.687,1856504.8075965,0
+CMI.US,D,20190910,000000,148.068,151.959,147.568,150.606,2000353.2061911,0
+CMI.US,D,20190911,000000,150.146,151.987,147.49,151.978,1366362.8346975,0
+CMI.US,D,20190912,000000,151.831,152.81,149.558,151.557,1072139.0702591,0
+CMI.US,D,20190913,000000,152.576,153.663,151.4,151.616,1152678.1315824,0
+CMI.US,D,20190916,000000,150.488,151.9,150.106,150.331,1227121.8871866,0
+CMI.US,D,20190917,000000,149.675,150.086,148.108,149.685,1471871.9337987,0
+CMI.US,D,20190918,000000,148.96,149.498,147.029,149.087,1174326.5185789,0
+CMI.US,D,20190919,000000,149.588,150.665,148.362,148.794,853678.53744918,0
+CMI.US,D,20190920,000000,148.832,150.547,147.941,148.362,3949153.9840666,0
+CMI.US,D,20190923,000000,147.343,150.156,147.118,148.96,1446328.3882672,0
+CMI.US,D,20190924,000000,149.872,150.185,146.745,147.5,1555413.2367807,0
+CMI.US,D,20190925,000000,147.039,149.215,146.099,148.166,1641994.5390492,0
+CMI.US,D,20190926,000000,148.215,149.019,146.353,146.873,971298.65082734,0
+CMI.US,D,20190927,000000,147.881,148.519,146.246,148.098,1091512.8152918,0
+CMI.US,D,20190930,000000,148,150.351,147.539,149.371,1078609.9113047,0
+CMI.US,D,20191001,000000,150.635,151.841,144.208,144.668,1427601.6252912,0
+CMI.US,D,20191002,000000,142.747,144.178,141.1,141.531,1361575.7797621,0
+CMI.US,D,20191003,000000,141.1,142.365,138.778,142.325,1580106.7254457,0
+CMI.US,D,20191004,000000,142.159,145.197,142.159,144.952,1064132.4121853,0
+CMI.US,D,20191007,000000,144.237,145.403,143.119,143.717,910509.89033954,0
+CMI.US,D,20191008,000000,141.855,142.541,140.082,140.611,1123227.1817985,0
+CMI.US,D,20191009,000000,142.169,143.257,140.973,142.345,864352.7209121,0
+CMI.US,D,20191010,000000,142.884,145.647,142.511,144.217,884431.6151584,0
+CMI.US,D,20191011,000000,147.225,151.517,147.225,149.459,1463086.6522087,0
+CMI.US,D,20191014,000000,146.824,150.518,144.943,150.381,950314.59398721,0
+CMI.US,D,20191015,000000,149.792,153.752,148.979,152.753,1173926.4918181,0
+CMI.US,D,20191016,000000,152.605,154.682,152.262,152.586,974188.6400785,0
+CMI.US,D,20191017,000000,153.644,154.781,152.673,153.947,707376.91351569,0
+CMI.US,D,20191018,000000,154.134,156.917,153.585,156.369,1332488.1195874,0
+CMI.US,D,20191021,000000,157.613,158.74,156.76,157.309,1065300.8576983,0
+CMI.US,D,20191022,000000,158.24,161.16,156.202,160.788,1409001.4013928,0
+CMI.US,D,20191023,000000,159.798,160.993,158.749,160.876,1064175.2721955,0
+CMI.US,D,20191024,000000,161.298,161.356,159.24,161.091,996021.73330881,0
+CMI.US,D,20191025,000000,161.356,164.521,161.219,163.953,1419268.4147599,0
+CMI.US,D,20191028,000000,165.295,165.815,163.512,165.315,1529443.1321012,0
+CMI.US,D,20191029,000000,160.376,164.951,159.445,162.669,2904264.6959311,0
+CMI.US,D,20191030,000000,162.747,163.227,158.641,160.327,2052327.0912723,0
+CMI.US,D,20191031,000000,159.847,160.327,156.015,158.377,1515166.6668386,0
+CMI.US,D,20191101,000000,159.474,162.14,158.22,162.14,2138361.418174,0
+CMI.US,D,20191104,000000,163.884,164.884,162.238,164.521,1478456.0477283,0
+CMI.US,D,20191105,000000,164.649,166.686,164.374,165.218,1140490.5815731,0
+CMI.US,D,20191106,000000,164.433,166.579,162.14,166.549,1326006.053301,0
+CMI.US,D,20191107,000000,167.872,169.45,167.216,167.618,1813875.4251892,0
+CMI.US,D,20191108,000000,168.941,171.468,167.138,171.047,1360557.3442845,0
+CMI.US,D,20191111,000000,169.891,171.361,169.754,171.194,986575.18299177,0
+CMI.US,D,20191112,000000,171.067,171.244,168.725,169.049,1230945.6123717,0
+CMI.US,D,20191113,000000,167.677,168.176,166.305,167.128,1039312.384443,0
+CMI.US,D,20191114,000000,166.825,168.146,166.168,167.265,809517.41991977,0
+CMI.US,D,20191115,000000,168.774,170.597,167.981,170.175,1176588.9148253,0
+CMI.US,D,20191118,000000,168.52,169.881,167.206,169.676,906449.41462263,0
+CMI.US,D,20191119,000000,170.411,170.518,167.647,169.225,2072363.1255085,0
+CMI.US,D,20191120,000000,168.657,168.96,166.089,167.059,1120545.3697393,0
+CMI.US,D,20191121,000000,166.549,168.676,166.089,167.246,1014057.6337413,0
+CMI.US,D,20191122,000000,167.628,167.775,165.305,166.599,1137443.4389517,0
+CMI.US,D,20191125,000000,167.588,170.254,166.216,170.185,1527408.3020987,0
+CMI.US,D,20191126,000000,170.244,171.214,169.196,171.136,992181.68050087,0
+CMI.US,D,20191127,000000,171.136,171.264,169.156,170.93,969419.95371881,0
+CMI.US,D,20191129,000000,169.823,170.175,168.744,169.127,492223.7448171,0
+CMI.US,D,20191202,000000,169.607,170.773,167.5,167.637,1016564.9443311,0
+CMI.US,D,20191203,000000,165.09,165.265,162.218,164.717,1147188.9888629,0
+CMI.US,D,20191204,000000,165.53,167.109,164.639,164.658,1035123.3286959,0
+CMI.US,D,20191205,000000,165.031,165.893,164.257,165.285,973020.19456558,0
+CMI.US,D,20191206,000000,167.54,168.5,166.765,166.853,771284.24997507,0
+CMI.US,D,20191209,000000,166.825,167.677,165.893,167.441,767771.77010132,0
+CMI.US,D,20191210,000000,166.805,167.422,165.285,166.158,1012656.5196022,0
+CMI.US,D,20191211,000000,168.118,168.774,166.795,168.43,1036858.1386276,0
+CMI.US,D,20191212,000000,167.902,171.695,166.952,170.989,1293152.8350978,0
+CMI.US,D,20191213,000000,170.018,171.891,167.872,168.764,1056180.859839,0
+CMI.US,D,20191216,000000,168.069,170.185,168.029,168.136,1194436.0271181,0
+CMI.US,D,20191217,000000,168.383,169.176,167.628,168.587,885961.30932771,0
+CMI.US,D,20191218,000000,168.892,168.892,165.952,167.226,1256734.0722466,0
+CMI.US,D,20191219,000000,167.54,167.814,164.727,165.834,1144178.583393,0
+CMI.US,D,20191220,000000,167.5,168.274,165.776,167.51,2471583.7098801,0
+CMI.US,D,20191223,000000,167.53,168.587,166.942,167.794,888237.99224413,0
+CMI.US,D,20191224,000000,167.951,168.264,167.323,167.55,299221.03751871,0
+CMI.US,D,20191226,000000,167.902,168.274,167.099,167.794,542434.24662645,0
+CMI.US,D,20191227,000000,168.206,168.892,166.912,167.138,808650.01495385,0
+CMI.US,D,20191230,000000,167.069,167.226,165.393,165.707,605591.53290941,0
+CMI.US,D,20191231,000000,165.815,166.315,164.6,165.521,795570.56854427,0
+CMI.US,D,20200102,000000,166.481,167.285,164.08,165.854,1304564.8230201,0
+CMI.US,D,20200103,000000,163.884,163.884,161.268,163.521,1100271.5644947,0
+CMI.US,D,20200106,000000,162.385,162.385,160.151,161.052,1355768.2483963,0
+CMI.US,D,20200107,000000,161.003,161.689,158.749,161.17,1554197.849352,0
+CMI.US,D,20200108,000000,161.082,162.248,160.082,161.238,969646.49948639,0
+CMI.US,D,20200109,000000,161.63,162.14,158.494,160.484,1297291.8875,0
+CMI.US,D,20200110,000000,161.15,161.199,158.446,158.554,1247309.972411,0
+CMI.US,D,20200113,000000,158.965,159.778,158.083,159.524,1051149.9110367,0
+CMI.US,D,20200114,000000,161.816,162.13,159.249,159.445,1225026.8490749,0
+CMI.US,D,20200115,000000,158.161,159.758,157.867,159.641,1078107.8369009,0
+CMI.US,D,20200116,000000,160.494,162.257,159.975,162.091,1118033.9772438,0
+CMI.US,D,20200117,000000,162.679,163.991,159.984,160.739,2358814.9414526,0
+CMI.US,D,20200121,000000,160.112,160.209,157.691,158.21,1381217.9100962,0
+CMI.US,D,20200122,000000,158.838,159.132,156.653,157.319,1017648.6903002,0
+CMI.US,D,20200123,000000,157.015,158.965,154.839,158.759,1055731.8502096,0
+CMI.US,D,20200124,000000,158.711,158.828,155.172,156.446,1009664.482708,0
+CMI.US,D,20200127,000000,152.977,153.879,152.116,152.399,1280350.9582774,0
+CMI.US,D,20200128,000000,153.712,154.418,152.576,153.615,995626.8089302,0
+CMI.US,D,20200129,000000,154.702,154.811,153.204,153.251,1351109.7734911,0
+CMI.US,D,20200130,000000,151.831,153.83,151.429,153.635,1059436.1796522,0
+CMI.US,D,20200131,000000,151.184,151.635,146.284,147.931,2942577.4630373,0
+CMI.US,D,20200203,000000,149.185,152.134,148.274,150.665,2431266.7270644,0
+CMI.US,D,20200204,000000,154.458,155.957,148.764,148.921,3055782.9953773,0
+CMI.US,D,20200205,000000,150.488,154.075,149.852,153.928,1525504.0930795,0
+CMI.US,D,20200206,000000,155.957,155.967,152.478,153.488,1219099.9219666,0
+CMI.US,D,20200207,000000,152.106,152.517,148.342,148.725,1471710.6985226,0
+CMI.US,D,20200210,000000,148.195,150.498,148.058,150.038,1143851.0104587,0
+CMI.US,D,20200211,000000,150.852,152.801,150.852,151.968,934199.23019692,0
+CMI.US,D,20200212,000000,153.104,155.761,152.517,155.418,1258458.6774141,0
+CMI.US,D,20200213,000000,156.015,157.319,153.351,153.635,1369648.7688038,0
+CMI.US,D,20200214,000000,153.781,154.359,152.478,154.241,1055685.9287702,0
+CMI.US,D,20200218,000000,153.468,154.535,152.037,153.595,1432672.3726743,0
+CMI.US,D,20200219,000000,153.595,155.584,153.595,155.222,1687579.221199,0
+CMI.US,D,20200220,000000,154.829,158.19,153.86,155.78,1093672.1434187,0
+CMI.US,D,20200221,000000,154.702,156.162,152.468,156.094,1222737.9204413,0
+CMI.US,D,20200224,000000,151.312,152.683,150.273,151.733,1664448.0819492,0
+CMI.US,D,20200225,000000,152.596,153.174,149.411,150.086,2140508.5005838,0
+CMI.US,D,20200226,000000,151.743,152.772,146.941,147.265,1608220.8511057,0
+CMI.US,D,20200227,000000,144.502,149.479,141.621,143.981,1990804.608231,0
+CMI.US,D,20200228,000000,139.356,141.688,137.005,141.023,2315744.7132273,0
+CMI.US,D,20200302,000000,141.287,145.363,138.876,145.089,1924990.001323,0
+CMI.US,D,20200303,000000,144.649,148.499,141.071,141.816,1871270.0810692,0
+CMI.US,D,20200304,000000,144.021,146.657,143.09,145.834,1709456.1949159,0
+CMI.US,D,20200305,000000,141.698,143.198,137.445,138.583,1648970.5159279,0
+CMI.US,D,20200306,000000,135.006,138.994,134.407,138.523,1885810.8497273,0
+CMI.US,D,20200309,000000,128.822,131.732,127.303,129.812,2527591.538291,0
+CMI.US,D,20200310,000000,134.389,135.897,128.626,135.73,2701030.6919405,0
+CMI.US,D,20200311,000000,132.281,135.241,130.028,131.498,2371650.4939953,0
+CMI.US,D,20200312,000000,123.541,126.148,118.454,120.317,2455549.9842043,0
+CMI.US,D,20200313,000000,125.981,128.557,120.698,127.568,2416388.1807079,0
+CMI.US,D,20200316,000000,116.446,126.99,114.613,122.532,2062975.7628244,0
+CMI.US,D,20200317,000000,124.677,128.45,120.022,127.529,2806568.3643818,0
+CMI.US,D,20200318,000000,118.797,122.982,109.801,115.094,2016354.2766211,0
+CMI.US,D,20200319,000000,113.584,114.172,107.204,110.508,1884266.8688879,0
+CMI.US,D,20200320,000000,112.712,113.868,107.351,108.587,2268442.5692448,0
+CMI.US,D,20200323,000000,106.587,107.186,94.1747,95.7924,2312054.6704547,0
+CMI.US,D,20200324,000000,103.431,116.309,101.541,116.044,2672955.344385,0
+CMI.US,D,20200325,000000,117.493,123.168,113.555,119.091,2405599.7038847,0
+CMI.US,D,20200326,000000,122.58,126.656,117.053,125.814,1646032.5642845,0
+CMI.US,D,20200327,000000,118.886,126.245,118.886,122.727,1360068.5360744,0
+CMI.US,D,20200330,000000,123.05,127.598,122.286,125.344,1323966.1209165,0
+CMI.US,D,20200331,000000,124.471,129.028,122.472,126.138,1697124.7577299,0
+CMI.US,D,20200401,000000,120.962,122.727,118.65,121.551,1244987.3680553,0
+CMI.US,D,20200402,000000,120.15,125.118,118.944,123.736,1422219.6325969,0
+CMI.US,D,20200403,000000,123.119,125.844,120.668,123.305,1704515.0480394,0
+CMI.US,D,20200406,000000,129.223,134.927,128.372,132.468,2240084.5497179,0
+CMI.US,D,20200407,000000,137.878,139.386,134.212,135.937,1695391.9887509,0
+CMI.US,D,20200408,000000,137.269,140.366,134.731,139.416,1236463.3284313,0
+CMI.US,D,20200409,000000,142.169,143.835,138.71,140.474,1216038.4926751,0
+CMI.US,D,20200413,000000,139.866,140.464,134.546,136.525,1002040.5032958,0
+CMI.US,D,20200414,000000,139.259,140.503,135.496,138.102,1538367.1984858,0
+CMI.US,D,20200415,000000,134.212,135.663,132.458,135.573,1641946.5766569,0
+CMI.US,D,20200416,000000,136.094,136.27,133.359,135.211,1344711.3862719,0
+CMI.US,D,20200417,000000,139.16,140.454,137.279,139.042,1395699.4911213,0
+CMI.US,D,20200420,000000,137.878,138.162,135.8,136.191,1690868.2167345,0
+CMI.US,D,20200421,000000,134.212,134.26,131.361,132.712,1587952.1482432,0
+CMI.US,D,20200422,000000,135.563,136.427,133.732,135.104,842546.16006898,0
+CMI.US,D,20200423,000000,135.663,138.758,135.025,135.545,812055.34480239,0
+CMI.US,D,20200424,000000,136.858,137.788,134.712,137.739,644635.98161636,0
+CMI.US,D,20200427,000000,138.279,141.64,137.485,141.17,1125422.2266006,0
+CMI.US,D,20200428,000000,150.822,156.182,148.313,150.156,2361501.855894,0
+CMI.US,D,20200429,000000,154.634,156.829,152.027,153.987,1612053.7605786,0
+CMI.US,D,20200430,000000,148.352,153.017,148.323,152.409,1483882.9413856,0
+CMI.US,D,20200501,000000,149.156,149.156,144.335,146.736,1281423.4790058,0
+CMI.US,D,20200504,000000,145.109,146.069,142.257,143.502,1024991.0182174,0
+CMI.US,D,20200505,000000,145.226,147.834,143.305,143.375,840846.04633578,0
+CMI.US,D,20200506,000000,144.031,144.796,142.414,143.218,783434.04235647,0
+CMI.US,D,20200507,000000,145.99,147.265,144.412,145.148,1048744.64809,0
+CMI.US,D,20200508,000000,147.323,151.009,147.323,150.351,961655.14855923,0
+CMI.US,D,20200511,000000,147.931,151.332,147.313,150.832,1205706.1688164,0
+CMI.US,D,20200512,000000,148.294,150.067,143.119,143.188,1672738.4324705,0
+CMI.US,D,20200513,000000,142.208,142.884,136.927,137.651,1488804.6992099,0
+CMI.US,D,20200514,000000,135.456,145.246,133.605,144.943,1992488.3943413,0
+CMI.US,D,20200515,000000,143.913,146.266,142.924,145.07,2273844.9714678,0
+CMI.US,D,20200518,000000,150.009,153.635,149.763,151.027,1889608.0425251,0
+CMI.US,D,20200519,000000,150.313,151.36,146.941,147.088,1370605.9756956,0
+CMI.US,D,20200520,000000,148.822,152.409,147.961,150.852,1147136.9445649,0
+CMI.US,D,20200521,000000,150.224,150.871,147.715,148.038,1011869.7322742,0
+CMI.US,D,20200522,000000,148.068,148.117,145.354,145.706,1286670.7688114,0
+CMI.US,D,20200526,000000,149.872,158.24,149.342,157.044,2179657.0378866,0
+CMI.US,D,20200527,000000,160.425,162.355,159.798,161.278,1765543.6204884,0
+CMI.US,D,20200528,000000,162.61,162.796,158.955,159.563,1774335.0249371,0
+CMI.US,D,20200529,000000,158.083,160.719,157.397,159.387,2931860.4195643,0
+CMI.US,D,20200601,000000,159.289,162.866,158.544,159.601,1366269.9713424,0
+CMI.US,D,20200602,000000,159.935,161.582,159.092,161.141,1230419.0465335,0
+CMI.US,D,20200603,000000,163.296,166.158,162.61,164.403,1657738.4494187,0
+CMI.US,D,20200604,000000,162.267,164.777,162.267,164.286,964627.79640124,0
+CMI.US,D,20200605,000000,168.667,170.578,166.188,169.176,1910602.3041296,0
+CMI.US,D,20200608,000000,168.108,173.801,168.108,172.821,1440326.9663794,0
+CMI.US,D,20200609,000000,170.048,172.429,168.559,170.812,1325378.4602963,0
+CMI.US,D,20200610,000000,170.469,170.969,165.55,165.609,2329681.3598385,0
+CMI.US,D,20200611,000000,159.778,160.239,156.122,156.349,1336058.7666178,0
+CMI.US,D,20200612,000000,161.209,161.209,152.174,157.025,1521799.7636368,0
+CMI.US,D,20200615,000000,151.997,159.327,150.929,158.945,1029754.6021951,0
+CMI.US,D,20200616,000000,165.158,165.717,158.641,161.033,1253285.882388,0
+CMI.US,D,20200617,000000,161.826,162.806,160.062,161.091,1153627.1746628,0
+CMI.US,D,20200618,000000,160.866,162.562,159.651,160.925,915262.24907633,0
+CMI.US,D,20200619,000000,163.659,164.286,159.621,163.796,2927272.3575329,0
+CMI.US,D,20200622,000000,162.248,162.816,159.601,161.63,1098789.8327176,0
+CMI.US,D,20200623,000000,163.854,164.139,161.415,162.043,879149.62915418,0
+CMI.US,D,20200624,000000,160.19,160.199,155.692,156.583,1209371.7201548,0
+CMI.US,D,20200625,000000,155.613,159.691,153.801,159.484,1324864.1401753,0
+CMI.US,D,20200626,000000,158.769,159.102,156.995,158.593,1736185.5340597,0
+CMI.US,D,20200629,000000,160.376,163.364,159.935,162.659,1292578.3068675,0
+CMI.US,D,20200630,000000,161.512,164.041,160.484,162.806,1356523.4009547,0
+CMI.US,D,20200701,000000,163.61,164.257,160.464,160.661,892718.90425039,0
+CMI.US,D,20200702,000000,163.051,165.677,162.15,162.993,843736.03558692,0
+CMI.US,D,20200706,000000,166.364,168.833,165.619,167.432,1114036.7710656,0
+CMI.US,D,20200707,000000,165.668,167.687,164.54,164.981,2275515.4913846,0
+CMI.US,D,20200708,000000,165.051,165.776,162.375,163.551,864126.17514453,0
+CMI.US,D,20200709,000000,163.914,164.433,160.993,161.796,1007713.3317729,0
+CMI.US,D,20200710,000000,162.023,163.473,161.405,163.326,783534.04904666,0
+CMI.US,D,20200713,000000,164.629,165.961,162.983,163.884,875068.74390866,0
+CMI.US,D,20200714,000000,163.884,167.892,162.659,167.578,929529.530051,0
+CMI.US,D,20200715,000000,168.784,172.155,168.784,170.783,1287300.402769,0
+CMI.US,D,20200716,000000,170.294,173.713,169.587,172.665,983129.034086,0
+CMI.US,D,20200717,000000,173.242,173.713,171.411,172.076,907640.31061701,0
+CMI.US,D,20200720,000000,171.381,171.488,168.363,169.44,886171.52747238,0
+CMI.US,D,20200721,000000,170.518,175.888,170.351,174.957,1215787.4554732,0
+CMI.US,D,20200722,000000,174.174,178.976,173.91,178.809,1279020.2570121,0
+CMI.US,D,20200723,000000,178.799,180.72,177.809,178.505,1010133.9018661,0
+CMI.US,D,20200724,000000,178.829,179.21,175.918,176.908,960013.20198257,0
+CMI.US,D,20200727,000000,176.858,180.307,175.693,179.445,1252140.9078329,0
+CMI.US,D,20200728,000000,183.709,192.635,183.111,183.278,2724811.8746767,0
+CMI.US,D,20200729,000000,186.08,187.892,182.532,186.893,1648184.7490765,0
+CMI.US,D,20200730,000000,184.718,185.099,180.749,182.757,819226.23267944,0
+CMI.US,D,20200731,000000,181.837,182.151,178.505,181.621,1058516.7303884,0
+CMI.US,D,20200803,000000,182.278,185.493,181.121,183.542,962000.06959273,0
+CMI.US,D,20200804,000000,182.974,184.286,181.298,181.386,854934.74393511,0
+CMI.US,D,20200805,000000,183.14,186.913,182.522,186.413,1041573.760213,0
+CMI.US,D,20200806,000000,185.727,186.403,183.895,184.403,880444.61374448,0
+CMI.US,D,20200807,000000,184.199,187.285,183.258,187.255,816002.54763553,0
+CMI.US,D,20200810,000000,187.481,197.976,187.481,197.497,1516381.0337909,0
+CMI.US,D,20200811,000000,198.751,202.043,198.407,199.26,1626381.2496626,0
+CMI.US,D,20200812,000000,200.612,201.416,198.672,200.358,901807.26734034,0
+CMI.US,D,20200813,000000,199.025,199.132,196.692,197.544,898776.45234178,0
+CMI.US,D,20200814,000000,197.33,202.444,196.624,200.632,1003498.764115,0
+CMI.US,D,20200817,000000,201.337,201.935,197.534,197.771,1017020.076819,0
+CMI.US,D,20200818,000000,198.3,199.829,196.879,197.27,925544.56958994,0
+CMI.US,D,20200819,000000,196.928,199.966,196.673,198.467,962436.83350499,0
+CMI.US,D,20200820,000000,197.534,198.378,196.026,197.624,719522.62399136,0
+CMI.US,D,20200821,000000,196.928,199.054,195.957,197.653,768775.91890892,0
+CMI.US,D,20200824,000000,199.104,200.407,198.26,199.642,556030.05410986,0
+CMI.US,D,20200825,000000,200.719,202.063,198.182,198.652,665610.85416863,0
+CMI.US,D,20200826,000000,198.26,198.937,196.408,197.771,628975.75031408,0
+CMI.US,D,20200827,000000,198.594,199.104,195.477,196.379,674354.29622506,0
+CMI.US,D,20200828,000000,197.123,198.035,195.409,197.37,432325.86025312,0
+CMI.US,D,20200831,000000,197.27,197.692,195.615,195.967,762162.21116292,0
+CMI.US,D,20200901,000000,196.457,200.014,194.918,199.583,1085266.4790607,0
+CMI.US,D,20200902,000000,200.034,201.994,200.034,201.269,1106122.9763471,0
+CMI.US,D,20200903,000000,200.956,202.082,191.793,193.439,1100844.0517721,0
+CMI.US,D,20200904,000000,195.429,197.123,191.852,193.253,981258.50078892,0
+CMI.US,D,20200908,000000,194.477,196.114,191.234,192.958,1441453.5723587,0
+CMI.US,D,20200909,000000,194.988,202.17,194.332,200.535,1148080.8852631,0
+CMI.US,D,20200910,000000,199.976,199.976,193.724,195.889,1194172.7441991,0
+CMI.US,D,20200911,000000,196.369,199.838,195.996,196.614,965775.83238553,0
+CMI.US,D,20200914,000000,197.761,200.358,196.899,199.122,785800.52719877,0
+CMI.US,D,20200915,000000,200.25,202.337,198.691,198.701,780174.64063749,0
+CMI.US,D,20200916,000000,200.739,202.072,197.849,198.211,1079115.0471378,0
+CMI.US,D,20200917,000000,196.193,203.131,195.135,198.995,1075024.9776044,0
+CMI.US,D,20200918,000000,198.3,202.454,198.221,200.368,2014332.7128124,0
+CMI.US,D,20200921,000000,196.791,197.672,191.077,192.783,939902.67296693,0
+CMI.US,D,20200922,000000,192.684,195.027,191.264,193.174,926720.15843787,0
+CMI.US,D,20200923,000000,194.801,196.584,191.44,191.97,888875.79001318,0
+CMI.US,D,20200924,000000,191.519,197.094,188.842,194.242,772487.39168661,0
+CMI.US,D,20200925,000000,193.919,198.701,193.517,197.28,1036216.2589529,0
+CMI.US,D,20200928,000000,199.525,202.749,199.104,201.22,925221.07856147,0
+CMI.US,D,20200929,000000,201.886,202.543,199.152,201.328,783137.08371519,0
+CMI.US,D,20200930,000000,202.219,205.434,198.103,199.682,1426901.5784599,0
+CMI.US,D,20201001,000000,201.318,201.513,193.998,195.772,1158244.8305108,0
+CMI.US,D,20201002,000000,192.606,201.053,192.45,198.897,1061429.170121,0
+CMI.US,D,20201005,000000,201.642,207.854,200.7,206.012,1330651.2620126,0
+CMI.US,D,20201006,000000,206.473,208.805,203.914,204.581,1208720.6561921,0
+CMI.US,D,20201007,000000,207.149,211.441,206.865,209.481,764628.70269541,0
+CMI.US,D,20201008,000000,210.02,210.461,206.629,208.99,795556.28187425,0
+CMI.US,D,20201009,000000,210.774,213.567,209.324,211.185,984857.72115926,0
+CMI.US,D,20201012,000000,212.245,212.282,208.873,209.696,757013.90757111,0
+CMI.US,D,20201013,000000,208.932,209.696,205.384,208.461,657162.32980062,0
+CMI.US,D,20201014,000000,209.931,212.117,208.795,209.716,900853.12187783,0
+CMI.US,D,20201015,000000,207.335,211.274,206.453,210.352,779636.84955861,0
+CMI.US,D,20201016,000000,212.175,214.801,210.03,210.676,1298465.435395,0
+CMI.US,D,20201019,000000,211.205,212.646,208.373,209.127,718803.18810787,0
+CMI.US,D,20201020,000000,210.745,212.558,209.481,210.187,899260.15816983,0
+CMI.US,D,20201021,000000,211.029,214.293,209.873,210.167,883306.02965557,0
+CMI.US,D,20201022,000000,210.637,213.489,210.382,211.431,912067.13737247,0
+CMI.US,D,20201023,000000,212.549,215.145,211.803,213.979,1101205.3004287,0
+CMI.US,D,20201026,000000,211.048,211.636,206.207,208.677,960119.33153134,0
+CMI.US,D,20201027,000000,218.359,218.78,207.667,207.834,1856670.1247783,0
+CMI.US,D,20201028,000000,203.131,206.992,201.622,201.964,1404202.1007401,0
+CMI.US,D,20201029,000000,202.386,207.56,201.23,205.61,1117969.6872287,0
+CMI.US,D,20201030,000000,204.307,208.03,202.67,207.942,1155164.0121671,0
+CMI.US,D,20201102,000000,210.941,215.791,210.304,215.302,1359389.9192481,0
+CMI.US,D,20201103,000000,217.869,220.358,216.674,219.417,1139871.1523798,0
+CMI.US,D,20201104,000000,217.369,218.212,209.107,210.676,1221180.6734083,0
+CMI.US,D,20201105,000000,213.861,219.947,213.41,217.095,801269.92940855,0
+CMI.US,D,20201106,000000,217.634,220.084,216.135,216.605,766044.1035045,0
+CMI.US,D,20201109,000000,226.943,231.373,216.507,216.526,1518067.8813305,0
+CMI.US,D,20201110,000000,216.821,222.543,216.115,221.151,961854.14146317,0
+CMI.US,D,20201111,000000,222.122,222.838,217.966,222.131,1029296.4082777,0
+CMI.US,D,20201112,000000,221.004,222.249,217.702,220.475,1030221.9804003,0
+CMI.US,D,20201113,000000,222.034,223.994,221.111,223.69,908611.80417884,0
+CMI.US,D,20201116,000000,226.943,226.943,216.144,219.25,1389510.3015704,0
+CMI.US,D,20201117,000000,218.368,219.387,214.998,218.515,1007207.1754634,0
+CMI.US,D,20201118,000000,219.084,222.965,218.682,220.76,1044545.3875786,0
+CMI.US,D,20201119,000000,218.555,222.288,216.526,221.749,917427.70006183,0
+CMI.US,D,20201120,000000,220.71,221.563,217.428,219.377,1143237.704124,0
+CMI.US,D,20201123,000000,221.475,224.866,221.054,223.728,1147618.6094401,0
+CMI.US,D,20201124,000000,224.993,225.846,222.014,223.189,1445042.5879648,0
+CMI.US,D,20201125,000000,223.67,223.67,218.555,219.133,942476.31452461,0
+CMI.US,D,20201127,000000,220.191,220.847,217.379,217.829,566000.10883573,0
+CMI.US,D,20201130,000000,217.545,220.847,215.193,219.867,2741970.165379,0
+CMI.US,D,20201201,000000,223.179,224.316,218.525,219.103,1292848.7331216,0
+CMI.US,D,20201202,000000,218.163,219.701,215.978,216.065,1122758.7831169,0
+CMI.US,D,20201203,000000,216.389,217.222,208.579,209.578,2021970.9788945,0
+CMI.US,D,20201204,000000,209.912,211.587,208.451,209.177,1624221.9215357,0
+CMI.US,D,20201207,000000,209.244,209.843,205.962,208.383,1746196.4078428,0
+CMI.US,D,20201208,000000,208.129,211.843,208.129,210.245,1218589.6837514,0
+CMI.US,D,20201209,000000,210.5,213.871,209.07,213.234,1498838.0234743,0
+CMI.US,D,20201210,000000,212.145,212.586,208.501,208.814,1226131.0045726,0
+CMI.US,D,20201211,000000,207.717,209.568,206.766,207.981,1195894.2879373,0
+CMI.US,D,20201214,000000,209.892,210.901,205.835,205.835,1086700.2484456,0
+CMI.US,D,20201215,000000,207.863,214.478,207.863,213.087,1329411.3831495,0
+CMI.US,D,20201216,000000,212.979,213.44,210.608,211.94,883630.54116047,0
+CMI.US,D,20201217,000000,212.92,214.273,210.618,212.509,813794.23663994,0
+CMI.US,D,20201218,000000,213.116,214.146,210.627,213.352,1883879.0878444,0
+CMI.US,D,20201221,000000,209.471,214.968,208.863,213.743,688922.61774672,0
+CMI.US,D,20201222,000000,213.509,214.478,211.773,212.616,993212.36169567,0
+CMI.US,D,20201223,000000,212.312,214.694,211.195,213.263,590054.77925523,0
+CMI.US,D,20201224,000000,214.283,215.624,213.087,215.467,207479.18594131,0
+CMI.US,D,20201228,000000,216.771,217.506,213.008,213.185,427902.09492695,0
+CMI.US,D,20201229,000000,213.449,214.273,209.98,211.813,592359.01503526,0
+CMI.US,D,20201230,000000,212.94,214.841,212.558,213.988,410664.20706313,0
+CMI.US,D,20201231,000000,213.92,216.174,212.91,215.998,505062.35878908,0
+CMI.US,D,20210104,000000,216.555,217.946,209.01,210.548,1050551.9118484,0
+CMI.US,D,20210105,000000,209.823,212.979,209.823,210.794,1364052.476059,0
+CMI.US,D,20210106,000000,212.9,224.709,212.813,222.181,1436325.6782955,0
+CMI.US,D,20210107,000000,224.356,228.051,222.7,227.511,1420806.2727406,0
+CMI.US,D,20210108,000000,228.432,229.462,219.996,222.856,1530613.6185669,0
+CMI.US,D,20210111,000000,221.348,226.748,220.328,225.12,1139484.3918127,0
+CMI.US,D,20210112,000000,225.179,230.833,224.983,230.197,1090975.0242129,0
+CMI.US,D,20210113,000000,230.245,231.274,228.079,229.099,1085619.5639058,0
+CMI.US,D,20210114,000000,229.766,232.078,229.315,229.539,821961.10951315,0
+CMI.US,D,20210115,000000,227.609,227.609,221.887,225.65,1916734.3470004,0
+CMI.US,D,20210119,000000,228.541,229.649,225.356,226.718,1151635.2046705,0
+CMI.US,D,20210120,000000,227.756,227.756,223.523,224.983,1233061.0600121,0
+CMI.US,D,20210121,000000,225.973,241.71,224.572,235.929,2795744.1708836,0
+CMI.US,D,20210122,000000,234.999,236.183,230.599,234.919,1154524.1734452,0
+CMI.US,D,20210125,000000,234.205,237.918,232.804,234.488,1103377.8947491,0
+CMI.US,D,20210126,000000,235.203,236.213,233.558,234.743,914659.14750591,0
+CMI.US,D,20210127,000000,230.902,232.519,226.051,227.414,1556419.4265412,0
+CMI.US,D,20210128,000000,229.158,235.449,228.285,230.363,952652.50548944,0
+CMI.US,D,20210129,000000,229.128,230,221.171,222.965,1207140.9586777,0
+CMI.US,D,20210201,000000,225.209,226.845,219.643,221.582,1125737.5538175,0
+CMI.US,D,20210202,000000,222.376,225.826,219.23,222.465,1177321.6169024,0
+CMI.US,D,20210203,000000,222.562,224.954,220.642,224.032,1022816.3829441,0
+CMI.US,D,20210204,000000,223.621,227.306,217.919,220.73,1415711.0339231,0
+CMI.US,D,20210205,000000,222.014,222.671,217.065,218.408,1538276.3760835,0
+CMI.US,D,20210208,000000,225.463,227.09,222.562,226.943,1418635.7193729,0
+CMI.US,D,20210209,000000,227.531,234.096,225.875,233.008,1498223.6966632,0
+CMI.US,D,20210210,000000,234.959,236.467,230.804,233.127,1037132.6467875,0
+CMI.US,D,20210211,000000,233.135,234.41,226.805,231.323,1020857.0681976,0
+CMI.US,D,20210212,000000,231.627,232.509,228.178,232.048,797818.67812064,0
+CMI.US,D,20210216,000000,232.529,235.468,231.373,232.539,865200.73682583,0
+CMI.US,D,20210217,000000,232.303,233.802,227.169,230,898063.13931687,0
+CMI.US,D,20210218,000000,229.07,231.177,227.364,231.157,1117019.6236719,0
+CMI.US,D,20210219,000000,232.657,237.732,231.784,236.017,1073654.4777582,0
+CMI.US,D,20210222,000000,234.665,239.281,234.665,238.418,899924.48832608,0
+CMI.US,D,20210223,000000,239.231,241.877,235.595,239.976,1145619.4961128,0
+CMI.US,D,20210224,000000,241.329,248.923,240.662,247.846,1171738.5903512,0
+CMI.US,D,20210225,000000,247.023,248.247,242.847,244.406,1000817.9725321,0
+CMI.US,D,20210226,000000,244.611,245.464,240.838,242.171,891114.71530167,0
+CMI.US,D,20210301,000000,245.112,253.607,245.112,251.529,1194748.2929057,0
+CMI.US,D,20210302,000000,250.619,251.275,244.553,246.473,933182.83567215,0
+CMI.US,D,20210303,000000,246.395,252.931,246.12,250.275,1265333.6271263,0
+CMI.US,D,20210304,000000,256.605,256.605,243.748,247.345,1253317.5171573,0
+CMI.US,D,20210305,000000,249.814,255.695,246.816,254.293,1365267.8634877,0
+CMI.US,D,20210308,000000,257.282,261.407,255.302,257.116,1191412.3554546,0
+CMI.US,D,20210309,000000,258.115,261.202,254.901,255.057,914896.91851422,0
+CMI.US,D,20210310,000000,256.585,262.132,255.067,261.241,1063952.8083337,0
+CMI.US,D,20210311,000000,260.937,261.888,257.703,258.056,929231.5509333,0
+CMI.US,D,20210312,000000,258.624,262.524,258.222,261.995,833002.66449104,0
+CMI.US,D,20210315,000000,261.476,263.984,260.104,263.975,980145.16100325,0
+CMI.US,D,20210316,000000,264.043,265.033,253.724,255.302,1351652.6669521,0
+CMI.US,D,20210317,000000,256.635,258.89,254.381,257.899,802961.8793303,0
+CMI.US,D,20210318,000000,257.958,262.799,255.625,256.576,1028797.3953033,0
+CMI.US,D,20210319,000000,255.577,257.233,251.118,254.333,2660176.9385224,0
+CMI.US,D,20210322,000000,254.812,255.165,249.667,252.01,1282665.3988217,0
+CMI.US,D,20210323,000000,247.983,251.049,243.563,244.376,1408479.9379367,0
+CMI.US,D,20210324,000000,245.993,249.648,245.993,246.492,959209.06655535,0
+CMI.US,D,20210325,000000,246.709,250.716,242.494,249.814,896699.78280574,0
+CMI.US,D,20210326,000000,251.539,251.942,248.187,251.001,810615.45255897,0
+CMI.US,D,20210329,000000,248.678,253.46,248.678,249.491,986114.94812161,0
+CMI.US,D,20210330,000000,249.521,254.333,249.521,252.049,909195.51669708,0
+CMI.US,D,20210331,000000,253.116,254.391,247.806,247.836,1181788.2422386,0
+CMI.US,D,20210401,000000,248.12,248.747,245.062,246.512,1304818.9216512,0
+CMI.US,D,20210405,000000,248.953,250.716,247.531,250.128,982083.04574476,0
+CMI.US,D,20210406,000000,250.422,254.391,248.374,248.835,942102.82015105,0
+CMI.US,D,20210407,000000,248.884,250.315,245.199,246.933,807595.86280115,0
+CMI.US,D,20210408,000000,246.326,247.179,244.102,245.748,1196787.2048139,0
+CMI.US,D,20210409,000000,247.512,248.61,245.189,248.1,1040496.1371023,0
+CMI.US,D,20210412,000000,248.884,250.128,246.876,249.864,888332.89655216,0
+CMI.US,D,20210413,000000,249.864,249.864,245.758,249.08,1302658.5730479,0
+CMI.US,D,20210414,000000,250.599,252.794,248.953,250.041,1092530.230293,0
+CMI.US,D,20210415,000000,250.922,252.902,249.041,250.559,976641.86541738,0
+CMI.US,D,20210416,000000,253.088,254.47,250.178,252.842,1993325.1850143,0
+CMI.US,D,20210419,000000,252.284,252.921,249.11,251.372,1034850.8614889,0
+CMI.US,D,20210420,000000,251.372,251.372,247.13,248.658,909559.82678276,0
+CMI.US,D,20210421,000000,247.826,252.196,245.915,251.618,938299.50449462,0
+CMI.US,D,20210422,000000,252.725,253.146,249.56,249.756,673102.17164486,0
+CMI.US,D,20210423,000000,249.981,252.47,249.981,251.049,710971.03150387,0
+CMI.US,D,20210426,000000,251.785,253.273,247.659,247.776,1056468.6341924,0
+CMI.US,D,20210427,000000,247.444,248.747,244.581,246.62,1192035.8665536,0
+CMI.US,D,20210428,000000,246.669,247.816,243.308,244.259,1084214.367861,0
+CMI.US,D,20210429,000000,244.994,245.669,242.573,245.591,707906.54078311,0
+CMI.US,D,20210430,000000,244.424,244.424,240.848,241.064,823969.40712835,0
+CMI.US,D,20210503,000000,242.945,244.434,240.74,242.573,993686.88323585,0
+CMI.US,D,20210504,000000,241.74,245.581,236.263,244.484,1487339.2950556,0
+CMI.US,D,20210505,000000,245.112,251.001,245.112,249.619,779551.12953845,0
+CMI.US,D,20210506,000000,251.148,254.361,250.225,254.361,1033444.6449678,0
+CMI.US,D,20210507,000000,253.068,255.341,250.217,254.783,1051238.6924861,0
+CMI.US,D,20210510,000000,256.939,261.731,256.371,258.957,1003775.3132277,0
+CMI.US,D,20210511,000000,257.046,257.292,250.392,253.245,964094.08722809,0
+CMI.US,D,20210512,000000,254.293,255.184,245.944,246.463,1076682.2313275,0
+CMI.US,D,20210513,000000,246.649,253.245,246.375,251.481,743206.8614666,0
+CMI.US,D,20210514,000000,253.734,254.724,251.716,254.116,582126.69786676,0
+CMI.US,D,20210517,000000,258.242,259.055,253.538,254.724,996180.92763196,0
+CMI.US,D,20210518,000000,253.323,253.764,247.728,247.816,982263.67007295,0
+CMI.US,D,20210519,000000,244.18,248.06,241.78,247.963,1091521.9995797,0
+CMI.US,D,20210520,000000,249.001,249.482,244.875,245.336,1148965.6383284,0
+CMI.US,D,20210521,000000,246.297,248.786,245.562,246.895,808483.67729568,0
+CMI.US,D,20210524,000000,247.983,249.325,245.631,245.679,654640.73254087,0
+CMI.US,D,20210525,000000,246.649,247.374,244.102,244.553,921307.55145054,0
+CMI.US,D,20210526,000000,244.601,245.836,243.112,245.268,942717.14696222,0
+CMI.US,D,20210527,000000,248.551,249.884,246.355,249.217,2458164.4448193,0
+CMI.US,D,20210528,000000,249.932,249.981,246.483,247.365,902516.49845953,0
+CMI.US,D,20210601,000000,251.422,253.391,250.031,251.676,1077420.0357868,0
+CMI.US,D,20210602,000000,251.676,252.156,248.776,249.844,784746.37504608,0
+CMI.US,D,20210603,000000,248.805,253.176,247.943,250.922,968374.985854,0
+CMI.US,D,20210604,000000,251.412,254.871,251.138,254.048,686929.62727798,0
+CMI.US,D,20210607,000000,254.323,254.45,247.874,249.237,1138344.5196398,0
+CMI.US,D,20210608,000000,249.031,250.325,246.209,249.903,765136.8999578,0
+CMI.US,D,20210609,000000,248.688,249.991,246.786,246.876,682853.8444146,0
+CMI.US,D,20210610,000000,248.257,249.148,241.76,242.514,1215229.2548657,0
+CMI.US,D,20210611,000000,243.504,244.778,239.486,240.378,1750265.0473711,0
+CMI.US,D,20210614,000000,239.672,240.555,237.37,238.879,1154010.8738007,0
+CMI.US,D,20210615,000000,239.614,240.77,238.331,240.476,749437.89055115,0
+CMI.US,D,20210616,000000,239.291,240.103,236.007,236.517,966385.05681454,0
+CMI.US,D,20210617,000000,236.743,238.193,225.826,228.198,2179885.624607,0
+CMI.US,D,20210618,000000,223.857,227.306,221.965,224.022,3093039.569378,0
+CMI.US,D,20210621,000000,226.491,230.02,226.394,226.805,1031254.7025479,0
+CMI.US,D,20210622,000000,228.158,229.285,226.414,227.884,935721.78103121,0
+CMI.US,D,20210623,000000,228.452,229.98,226.178,228.825,890219.75747213,0
+CMI.US,D,20210624,000000,229.796,231.627,228.374,229.903,1037373.4792251,0
+CMI.US,D,20210625,000000,231.401,233.362,230.716,231.568,1097818.3391558,0
+CMI.US,D,20210628,000000,231.568,232.176,229.569,231.97,1176527.6862394,0
+CMI.US,D,20210629,000000,234.018,234.626,229.746,230.373,669673.37083841,0
+CMI.US,D,20210630,000000,231.235,235.136,231.177,234.42,1051014.1876714,0
+CMI.US,D,20210701,000000,235.557,236.203,231.627,232.814,1156022.2328451,0
+CMI.US,D,20210702,000000,233.499,233.538,231.539,232.529,812002.28002801,0
+CMI.US,D,20210706,000000,231.814,232.108,224.131,227.217,1078960.9551969,0
+CMI.US,D,20210707,000000,225.571,230.06,225.571,229.726,799549.40614674,0
+CMI.US,D,20210708,000000,226.227,230.05,225.384,228.335,860016.71655895,0
+CMI.US,D,20210709,000000,231.843,234.018,231.774,233.342,820799.80733525,0
+CMI.US,D,20210712,000000,231.901,234.548,230.461,233.911,1019920.2708344,0
+CMI.US,D,20210713,000000,233.969,235.988,232.009,232.185,856670.57434337,0
+CMI.US,D,20210714,000000,233.068,233.068,228.619,229.804,906461.66033979,0
+CMI.US,D,20210715,000000,229.168,232.205,229.168,230.873,760179.42545849,0
+CMI.US,D,20210716,000000,233.714,233.969,229.04,229.432,658067.49239446,0
+CMI.US,D,20210719,000000,225.12,226.12,221.387,224.15,955792.51146606,0
+CMI.US,D,20210720,000000,225.356,229.529,223.493,228.766,1145931.7619005,0
+CMI.US,D,20210721,000000,230.098,232.274,229.099,230.157,705774.76551983,0
+CMI.US,D,20210722,000000,230.402,230.402,227.344,228.295,503912.28185192,0
+CMI.US,D,20210723,000000,230.04,230.04,227.688,228.295,647444.33275307,0
+CMI.US,D,20210726,000000,228.079,229.501,226.62,227.384,793029.58223236,0
+CMI.US,D,20210727,000000,227.394,227.795,222.994,224.797,1313094.9855025,0
+CMI.US,D,20210728,000000,224.366,225.532,221.328,223.082,2146632.3796431,0
+CMI.US,D,20210729,000000,225.316,225.698,222.131,224.159,1583489.6048128,0
+CMI.US,D,20210730,000000,223.857,224.473,222.475,223.161,1104204.4806577,0
+CMI.US,D,20210802,000000,223.837,225.13,220.034,220.241,1269138.9837355,0
+CMI.US,D,20210803,000000,220.181,226.061,218.447,224.072,1939215.442764,0
+CMI.US,D,20210804,000000,222.985,226.326,222.044,222.171,1200811.9638557,0
+CMI.US,D,20210805,000000,223.895,225.228,218.623,219.476,1586469.3959898,0
+CMI.US,D,20210806,000000,220.994,222.191,220.034,220.26,980812.55258881,0
+CMI.US,D,20210809,000000,219.848,222.514,218.937,221.769,805860.0323929,0
+CMI.US,D,20210810,000000,222.533,226.464,221.348,224.767,955357.78850668,0
+CMI.US,D,20210811,000000,225.826,232.814,224.747,232.49,1273495.3976174,0
+CMI.US,D,20210812,000000,232.988,233.44,228.345,229.923,990909.14639206,0
+CMI.US,D,20210813,000000,230.275,230.549,227.698,228.559,903051.22810911,0
+CMI.US,D,20210816,000000,227.874,230.579,226.521,230.07,843217.63356024,0
+CMI.US,D,20210817,000000,228.766,228.883,224.65,226.757,973583.49755521,0
+CMI.US,D,20210818,000000,225.493,227.384,224.376,224.582,1129262.2794085,0
+CMI.US,D,20210819,000000,223.132,225.366,222.259,223.974,1227286.1838919,0
+CMI.US,D,20210820,000000,223.543,225.11,222.631,224.14,1031528.1902312,0
+CMI.US,D,20210823,000000,225.659,228.55,224.807,227.599,1502074.9747119,0
+CMI.US,D,20210824,000000,225.62,229.383,225.62,228.462,1267459.2795309,0
+CMI.US,D,20210825,000000,228.403,231.891,228.021,230.716,1050940.7133685,0
+CMI.US,D,20210826,000000,230.647,232.529,228.942,229.275,1155691.5984817,0
+CMI.US,D,20210827,000000,230.373,233.871,229.305,232.49,1296024.4557732,0
+CMI.US,D,20210830,000000,233.245,233.764,229.51,230.931,956843.60218948,0
+CMI.US,D,20210831,000000,230.931,231.098,227.462,228.305,991306.11172352,0
+CMI.US,D,20210901,000000,228.335,229.325,223.68,227.227,1008247.0409461,0
+CMI.US,D,20210902,000000,228.129,230.04,227.041,229.265,816139.29147721,0
+CMI.US,D,20210903,000000,229.402,233.499,229.255,230.813,1025131.843965,0
+CMI.US,D,20210907,000000,230.265,230.49,225.13,226.247,1146454.2458329,0
+CMI.US,D,20210908,000000,225.493,226.611,223.925,226.08,789270.14706243,0
+CMI.US,D,20210909,000000,226.639,227.845,224.747,225.404,809723.55615872,0
+CMI.US,D,20210910,000000,226.541,227.708,224.169,225.728,763933.75824625,0
+CMI.US,D,20210913,000000,228.129,229.373,225.826,227.952,781599.22573444,0
+CMI.US,D,20210914,000000,229.265,229.265,223.288,224.278,811288.9670031,0
+CMI.US,D,20210915,000000,224.062,228.726,223.974,226.815,889822.79214067,0
+CMI.US,D,20210916,000000,226.992,227.942,221.965,222.239,1117722.7319325,0
+CMI.US,D,20210917,000000,220.466,221.397,218.976,220.289,2053417.9805765,0
+CMI.US,D,20210920,000000,216.281,217.458,211.175,214.273,1750449.7536051,0
+CMI.US,D,20210921,000000,214.624,215.282,210.431,212.402,1065731.498752,0
+CMI.US,D,20210922,000000,214.684,218.173,214.174,214.41,898845.84473905,0
+CMI.US,D,20210923,000000,216.448,221.7,215.517,220.907,1248226.3602456,0
+CMI.US,D,20210924,000000,220.583,222.494,220.103,220.26,780749.16886785,0
+CMI.US,D,20210927,000000,220.161,225.503,220.161,222.759,829084.03499796,0
+CMI.US,D,20210928,000000,222.759,224.738,220.956,222.004,664851.61970434,0
+CMI.US,D,20210929,000000,222.838,224.493,220.847,223.17,709630.12547421,0
+CMI.US,D,20210930,000000,223.778,224.767,217.222,217.261,1131064.4407847,0
+CMI.US,D,20211001,000000,217.996,222.435,216.478,220.544,798663.63260509,0
+CMI.US,D,20211004,000000,220.907,221.749,218.849,220.123,955917.00959059,0
+CMI.US,D,20211005,000000,218.29,228.531,216.311,227.041,1639970.9342875,0
+CMI.US,D,20211006,000000,224.316,227.364,220.69,226.962,1098101.0111271,0
+CMI.US,D,20211007,000000,229.168,230.726,226.875,227.217,939367.94331735,0
+CMI.US,D,20211008,000000,226.805,230.216,225.914,228.325,644695.16924933,0
+CMI.US,D,20211011,000000,229.392,230.03,224.738,224.885,1011890.1418029,0
+CMI.US,D,20211012,000000,224.944,226.511,222.054,222.661,894859.86380157,0
+CMI.US,D,20211013,000000,223.563,224.777,219.839,224.012,756481.21887439,0
+CMI.US,D,20211014,000000,225.032,231.784,224.042,231.069,842729.84582647,0
+CMI.US,D,20211015,000000,233.558,233.646,230.284,230.529,695687.35600443,0
+CMI.US,D,20211018,000000,228.217,230.079,227.874,229.335,770889.32559646,0
+CMI.US,D,20211019,000000,231.314,232.833,229.726,232.313,798522.80685768,0
+CMI.US,D,20211020,000000,232.313,235.312,231.441,234.929,938340.32355184,0
+CMI.US,D,20211021,000000,234.136,234.263,231.216,232.881,539783.04886004,0
+CMI.US,D,20211022,000000,233.155,234.469,231.392,232.881,682252.78379705,0
+CMI.US,D,20211025,000000,231.901,235.076,230.99,233.509,686069.36564708,0
+CMI.US,D,20211026,000000,234.175,234.175,231.137,231.137,776060.07966975,0
+CMI.US,D,20211027,000000,230.893,230.893,226.62,227.207,815904.58189819,0
+CMI.US,D,20211028,000000,227.424,234.919,227.354,234.842,784991.28938939,0
+CMI.US,D,20211029,000000,235.096,235.35,230.794,232.038,1106234.2082781,0
+CMI.US,D,20211101,000000,233.068,239.428,232.195,237.36,944980.56368504,0
+CMI.US,D,20211102,000000,237.732,237.732,230.804,234.41,1153087.3426311,0
+CMI.US,D,20211103,000000,231.715,232.529,225.904,227.825,1278082.4391724,0
+CMI.US,D,20211104,000000,228.207,230.432,226.903,227.511,764324.60071913,0
+CMI.US,D,20211105,000000,228.374,230.813,227.491,229.363,706253.36896572,0
+CMI.US,D,20211108,000000,230.255,232,228.227,230.314,640275.48582888,0
+CMI.US,D,20211109,000000,229.933,231.069,226.14,228.521,912270.21218214,0
+CMI.US,D,20211110,000000,228.188,233.734,227.227,229.98,952565.76499286,0
+CMI.US,D,20211111,000000,230.255,230.853,226.17,228.619,678248.43428381,0
+CMI.US,D,20211112,000000,229.128,229.804,226.434,228.658,779674.60718655,0
+CMI.US,D,20211115,000000,229.295,229.961,226.815,228.354,564923.50620157,0
+CMI.US,D,20211116,000000,229.05,230.833,227.628,227.766,1036483.6237777,0
+CMI.US,D,20211117,000000,228.021,228.021,222.778,224.346,1236641.9118067,0
+CMI.US,D,20211118,000000,224.954,225.052,220.887,222.072,939066.90277035,0
+CMI.US,D,20211119,000000,221.328,221.465,217.909,217.976,1451220.552275,0
+CMI.US,D,20211122,000000,218.897,224.63,216.468,221.955,1363107.5148843,0
+CMI.US,D,20211123,000000,222.661,223.728,219.966,221.818,1283232.7837171,0
+CMI.US,D,20211124,000000,221.602,222.896,219.173,219.887,1174879.6168042,0
+CMI.US,D,20211126,000000,214.184,215.155,210.999,213.871,715149.88248672,0
+CMI.US,D,20211129,000000,215.155,215.165,210.481,211.529,1144611.2653995,0
+CMI.US,D,20211130,000000,209.814,210.695,203.562,204.208,2502491.9000069,0
+CMI.US,D,20211201,000000,207.639,210.196,203.562,203.591,1486516.7910526,0
+CMI.US,D,20211202,000000,204.816,211.215,203.591,210.187,1632250.0096143,0
+CMI.US,D,20211203,000000,211.078,213.724,209.706,211.294,1264496.8364533,0
+CMI.US,D,20211206,000000,212.989,216.683,211.479,213.479,1219244.8296196,0
+CMI.US,D,20211207,000000,215.105,216.517,213.646,213.959,789050.74462988,0
+CMI.US,D,20211208,000000,214.184,215.595,213.361,214.978,668728.40966377,0
+CMI.US,D,20211209,000000,213.596,214.597,211.666,213.773,882753.95190667,0
+CMI.US,D,20211210,000000,215.33,215.644,211.734,212.332,777234.64804124,0
+CMI.US,D,20211213,000000,211.45,212.195,209.344,210.411,1035872.3583959,0
+CMI.US,D,20211214,000000,209.667,213.273,209.314,210.852,1002302.7657385,0
+CMI.US,D,20211215,000000,213.185,213.783,211.048,212.823,1014963.8168115,0
+CMI.US,D,20211216,000000,214.184,214.929,211.499,212.519,970908.8288309,0
+CMI.US,D,20211217,000000,211.666,211.666,204.61,205.453,2507895.3227062,0
+CMI.US,D,20211220,000000,202.817,203.562,198.006,201.523,1354102.8308616,0
+CMI.US,D,20211221,000000,203.111,207.159,202.71,206.159,1066236.634585,0
+CMI.US,D,20211222,000000,206.58,206.972,204.875,205.345,775748.83435845,0
+CMI.US,D,20211223,000000,206.756,208.903,205.708,208.314,666691.53870852,0
+CMI.US,D,20211227,000000,207.766,210.608,207.55,210.5,493757.52089212,0
+CMI.US,D,20211228,000000,209.785,213.067,209.785,211.783,554061.55507545,0
+CMI.US,D,20211229,000000,211.705,213.871,211.265,212.94,574689.46564135,0
+CMI.US,D,20211230,000000,213.527,214.743,211.911,212.088,456461.14831061,0
+CMI.US,D,20211231,000000,211.284,213.332,211.284,212.372,686264.2766453,0
+CMI.US,D,20220103,000000,212.93,214.948,212.499,213.724,887489.98302058,0
+CMI.US,D,20220104,000000,215.674,222.602,214.929,221.887,1048368.0922872,0
+CMI.US,D,20220105,000000,222.219,226.178,220.927,220.956,1535380.2639738,0
+CMI.US,D,20220106,000000,222.985,226.845,221.74,224.112,1090858.6898999,0
+CMI.US,D,20220107,000000,223.925,228.785,223.426,228.158,1347537.0855079,0
+CMI.US,D,20220110,000000,229.285,230.157,223.336,225.267,1068569.4437052,0
+CMI.US,D,20220111,000000,225.865,227.05,222.475,226.247,1053856.2145303,0
+CMI.US,D,20220112,000000,226.374,227.658,224.003,225.541,783031.97464285,0
+CMI.US,D,20220113,000000,226.061,231.754,226.061,229.746,803299.65702879,0
+CMI.US,D,20220114,000000,228.011,231.451,226.805,231.264,1027012.5820263,0
+CMI.US,D,20220118,000000,229.559,230.883,226.404,229.766,1207956.3193456,0
+CMI.US,D,20220119,000000,230.627,230.756,224.219,224.993,1287120.7989173,0
+CMI.US,D,20220120,000000,225.169,226.354,219.966,220.73,1187936.6127323,0
+CMI.US,D,20220121,000000,220.847,221.485,216.859,217.458,1010474.7409938,0
+CMI.US,D,20220124,000000,214.076,219.026,211.195,218.084,1626984.351233,0
+CMI.US,D,20220125,000000,215.35,223.062,209.549,220.672,1384405.878465,0
+CMI.US,D,20220126,000000,222.131,226.796,218.388,219.877,1607133.0232307,0
+CMI.US,D,20220127,000000,221.73,224.012,216.389,218.163,815585.17277546,0
+CMI.US,D,20220128,000000,216.34,216.967,208.628,215.155,1112674.4350309,0
+CMI.US,D,20220131,000000,213.42,215.174,210.098,215.046,1138034.294805,0
+CMI.US,D,20220201,000000,214.507,220.485,214.164,219.574,959032.52413287,0
+CMI.US,D,20220202,000000,219.447,220.583,216.017,220.485,1885933.3068989,0
+CMI.US,D,20220203,000000,213.214,228.011,213.018,221.241,1888356.9384213,0
+CMI.US,D,20220204,000000,220.181,224.747,216.801,222.562,1269434.9219005,0
+CMI.US,D,20220207,000000,223.062,223.336,219.76,220.553,1302211.6043713,0
+CMI.US,D,20220208,000000,222.102,223.308,214.616,217.605,1395282.1162612,0
+CMI.US,D,20220209,000000,217.899,220.78,217.222,219.544,1079716.1077554,0
+CMI.US,D,20220210,000000,217.388,222.562,216.311,217.32,1034600.8447634,0
+CMI.US,D,20220211,000000,217.075,220.426,214.821,216.301,907593.36870122,0
+CMI.US,D,20220214,000000,217.956,218.084,212.235,213.646,1035630.5054818,0
+CMI.US,D,20220215,000000,215.145,218.33,214.753,216.507,923106.6513975,0
+CMI.US,D,20220216,000000,215.614,220.358,214.919,217.408,1326123.4080906,0
+CMI.US,D,20220217,000000,216.055,219.016,213.214,214.303,993518.50462482,0
+CMI.US,D,20220218,000000,213.008,217.468,212.646,213.674,847309.7440465,0
+CMI.US,D,20220222,000000,216.291,216.291,209.187,209.794,1588468.5093171,0
+CMI.US,D,20220223,000000,210.205,210.951,200.856,201.7,1895494.1505762,0
+CMI.US,D,20220224,000000,198.025,199.907,194.155,199.191,1550302.6908168,0
+CMI.US,D,20220225,000000,199.819,202.523,198.495,199.759,1577167.7533259,0
+CMI.US,D,20220228,000000,197.065,201.994,196.702,200.024,1996368.24573,0
+CMI.US,D,20220301,000000,199.592,200.886,188.167,192.136,2258379.6511638,0
+CMI.US,D,20220302,000000,194.056,205.061,193.831,202.924,2269496.7213976,0
+CMI.US,D,20220303,000000,204.061,207.844,201.759,204.797,1290744.510722,0
+CMI.US,D,20220304,000000,200.064,201.789,195.252,197.986,1867687.1883218,0
+CMI.US,D,20220307,000000,197.467,198.103,185.697,185.795,2741904.8548874,0
+CMI.US,D,20220308,000000,187.628,196.976,185.815,189.137,1711122.6329269,0
+CMI.US,D,20220309,000000,192.743,196.849,192.528,194.459,1436662.4355175,0
+CMI.US,D,20220310,000000,191.823,194.145,189.788,193.243,1028608.6071636,0
+CMI.US,D,20220311,000000,194.821,195.526,191.143,191.371,1210619.7628292,0
+CMI.US,D,20220314,000000,193.439,197.153,192.293,193.801,1137149.5417398,0
+CMI.US,D,20220315,000000,195.242,196.56,192.488,194.487,959633.58475043,0
+CMI.US,D,20220316,000000,195.566,201.347,194.439,201.141,1341157.0668645,0
+CMI.US,D,20220317,000000,198.201,202.366,198.055,201.288,747566.33677764,0
+CMI.US,D,20220318,000000,198.407,202.924,195.282,202.601,3524355.1579649,0
+CMI.US,D,20220321,000000,201.485,205.169,200.338,202.013,991904.11091178,0
+CMI.US,D,20220322,000000,204.013,206.805,203.562,205.463,1119064.6584386,0
+CMI.US,D,20220323,000000,203.395,206.276,202.426,203.857,1082513.2336513,0
+CMI.US,D,20220324,000000,205.032,207.589,203.346,205.042,820671.22730501,0
+CMI.US,D,20220325,000000,205.042,205.979,203.415,205.453,569192.1591103,0
+CMI.US,D,20220328,000000,204.659,204.659,200.602,203.552,656095.93193075,0
+CMI.US,D,20220329,000000,205.022,208.736,204.757,208.119,724114.76792857,0
+CMI.US,D,20220330,000000,207.863,207.863,203.954,205.365,730717.25043383,0
+CMI.US,D,20220331,000000,204.228,205.331,200.886,200.994,1134732.0330759,0
+CMI.US,D,20220401,000000,202.72,202.959,194.43,196.996,1374128.6603336,0
+CMI.US,D,20220404,000000,196.114,198.785,190.107,198.231,1955623.6832898,0
+CMI.US,D,20220405,000000,197.781,198.957,193.831,196.075,1205078.5758117,0
+CMI.US,D,20220406,000000,194.075,194.86,191.219,194.527,1246191.5302432,0
+CMI.US,D,20220407,000000,193.654,193.821,190.509,192.174,899962.24595401,0
+CMI.US,D,20220408,000000,191.753,193.841,189.456,190.783,1285046.1703341,0
+CMI.US,D,20220411,000000,190.783,194.369,188.872,189.059,1142555.005392,0
+CMI.US,D,20220412,000000,189.265,193.272,188.314,188.715,1032701.7381263,0
+CMI.US,D,20220413,000000,187.912,191.454,187.702,190.696,865735.4664754,0
+CMI.US,D,20220414,000000,191.205,193.067,190.039,192.008,1016070.0132622,0
+CMI.US,D,20220418,000000,191.715,194.652,191.715,192.763,597560.38340148,0
+CMI.US,D,20220419,000000,193.429,197.888,193.429,197.24,1198955.7172287,0
+CMI.US,D,20220420,000000,199.417,201.622,198.79,200.7,902070.55025941,0
+CMI.US,D,20220421,000000,203.042,205.414,201.974,202.71,991119.36453674,0
+CMI.US,D,20220422,000000,200.739,201.485,194.865,195.202,872767.56955791,0
+CMI.US,D,20220425,000000,194.028,194.028,187.53,192.214,1444547.6568959,0
+CMI.US,D,20220426,000000,190.95,193.958,186.628,186.766,956105.79773023,0
+CMI.US,D,20220427,000000,186.707,193.174,186.6,190.96,946267.38446388,0
+CMI.US,D,20220428,000000,192.146,192.821,188.668,190.577,933776.7529547,0
+CMI.US,D,20220429,000000,189.549,191.92,184.639,185.393,871790.97361393,0
+CMI.US,D,20220502,000000,185.483,191.586,183.953,191.019,1302598.3649384,0
+CMI.US,D,20220503,000000,191.087,201.535,191.087,198.074,1563901.5597295,0
+CMI.US,D,20220504,000000,196.81,204.845,195.585,204.561,1199968.0298478,0
+CMI.US,D,20220505,000000,201.485,203.179,198.02,199.936,824588.83632167,0
+CMI.US,D,20220506,000000,200.24,200.24,194.145,197.672,904322.74174149,0
+CMI.US,D,20220509,000000,194.899,200.397,194.576,198.642,1069064.3747739,0
+CMI.US,D,20220510,000000,200.819,200.965,190.412,193.449,1050818.2561969,0
+CMI.US,D,20220511,000000,194.517,196.379,190.682,192.244,1116407.3378136,0
+CMI.US,D,20220512,000000,191.087,195.615,190.646,195.439,1085762.430606,0
+CMI.US,D,20220513,000000,196.565,198.985,194.282,197.084,1064667.1418349,0
+CMI.US,D,20220516,000000,196.133,200.141,194.302,198.623,766127.7825718,0
+CMI.US,D,20220517,000000,202.337,204.483,199.602,204.022,842360.43335863,0
+CMI.US,D,20220518,000000,203.6,205.748,199.485,200.064,1465372.519413,0
+CMI.US,D,20220519,000000,197.418,202.235,194.33,199.245,943972.51853407,0
+CMI.US,D,20220520,000000,199.313,199.694,191.147,194.734,829925.51930135,0
+CMI.US,D,20220523,000000,197.932,200.192,195.385,196.145,649116.87914181,0
+CMI.US,D,20220524,000000,195.751,195.839,190.06,193.944,887271.2256534,0
+CMI.US,D,20220525,000000,194.043,200.853,193.313,199.975,1150125.0488818,0
+CMI.US,D,20220526,000000,202.323,204.939,200.27,200.892,700397.39832451,0
+CMI.US,D,20220527,000000,203.834,206.153,203.478,205.255,651392.59086622,0
+CMI.US,D,20220531,000000,203.073,207.589,201.406,206.39,1263395.9149084,0
+CMI.US,D,20220601,000000,208.344,208.403,201.682,205.136,678127.64409881,0
+CMI.US,D,20220602,000000,206.666,209.025,204.959,208.877,573187.54467867,0
+CMI.US,D,20220603,000000,207.15,209.153,206.557,208.265,656928.87263923,0
+CMI.US,D,20220606,000000,209.233,211.384,208.275,209.874,797897.3591906,0
+CMI.US,D,20220607,000000,208.078,212.657,205.601,212.449,685172.6234487,0
+CMI.US,D,20220608,000000,211.838,214.068,210.12,210.988,667509.00702318,0
+CMI.US,D,20220609,000000,209.519,211.492,208.314,208.739,781577.28405919,0
+CMI.US,D,20220610,000000,205.008,205.541,201.765,202.817,703965.9899066,0
+CMI.US,D,20220613,000000,198.287,198.662,192.345,193.638,1209064.564024,0
+CMI.US,D,20220614,000000,193.5,196.545,192.445,194.043,855543.99447504,0
+CMI.US,D,20220615,000000,195.03,199.264,194.616,196.56,716408.4386937,0
+CMI.US,D,20220616,000000,192.631,193.623,183.74,186.68,1439243.7872129,0
+CMI.US,D,20220617,000000,185.645,190.046,184.272,189.049,2054647.5068682,0
+CMI.US,D,20220621,000000,192.947,194.549,190.099,193.628,736568.65070646,0
+CMI.US,D,20220622,000000,189.257,193.125,189.074,191.339,760319.74533336,0
+CMI.US,D,20220623,000000,190.174,191.921,181.87,183.463,1243479.8910193,0
+CMI.US,D,20220624,000000,185.565,192.553,185.477,192.473,1145444.9453845,0
+CMI.US,D,20220627,000000,194.378,196.293,190.688,192.829,591210.85730284,0
+CMI.US,D,20220628,000000,194.754,198.623,192.947,193.5,741373.38133744,0
+CMI.US,D,20220629,000000,193.806,193.806,190.224,191.22,698851.21128468,0
+CMI.US,D,20220630,000000,188.693,191.871,186.631,191.003,724750.35081619,0
+CMI.US,D,20220701,000000,191.645,194.408,188.254,191.576,770084.23059078,0
+CMI.US,D,20220705,000000,187.322,191.665,185.467,191.546,774207.05828742,0
+CMI.US,D,20220706,000000,191.052,193.57,189.019,191.981,687888.07644133,0
+CMI.US,D,20220707,000000,198.543,200.952,197.31,198.652,1107791.3393726,0
+CMI.US,D,20220708,000000,198.711,199.55,195.415,197.912,1034399.1296459,0
+CMI.US,D,20220711,000000,196.846,198.741,193.791,194.22,681671.91819142,0
+CMI.US,D,20220712,000000,194.122,201.268,193.796,198.543,1097452.3534261,0
+CMI.US,D,20220713,000000,195.938,200.212,195.001,196.984,1044173.7471906,0
+CMI.US,D,20220714,000000,193.392,193.515,189.099,192.287,1050943.1283263,0
+CMI.US,D,20220715,000000,195.513,196.283,192.75,193.796,2912433.7765197,0
+CMI.US,D,20220718,000000,195.909,196.826,193.283,195.04,923900.45742068,0
+CMI.US,D,20220719,000000,197.33,203.044,196.964,202.373,1339054.717301,0
+CMI.US,D,20220720,000000,198.751,204.08,197.724,202.995,1007598.2165459,0
+CMI.US,D,20220721,000000,201.504,203.538,200.636,203.439,658151.83971464,0
+CMI.US,D,20220722,000000,204.12,204.722,200.912,202.521,705461.51551,0
+CMI.US,D,20220725,000000,203.636,204.899,201.549,203.596,711912.74282494,0
+CMI.US,D,20220726,000000,202.777,205.413,200.241,201.781,655926.78942666,0
+CMI.US,D,20220727,000000,202.333,207.777,200.804,206.439,990460.46583054,0
+CMI.US,D,20220728,000000,207.722,213.229,207.298,212.381,1267556.232068,0
+CMI.US,D,20220729,000000,213.614,218.648,212.817,218.42,1087595.6643543,0
+CMI.US,D,20220801,000000,215.43,217.423,213.456,214.996,1067256.1108566,0
+CMI.US,D,20220802,000000,216.131,221.016,212.883,215.755,1403642.9826051,0
+CMI.US,D,20220803,000000,216.753,217.128,214.166,214.927,907212.5802608,0
+CMI.US,D,20220804,000000,213.664,218.371,213.476,216.674,681042.70315096,0
+CMI.US,D,20220805,000000,215.114,217.572,214.613,217.148,667023.67046219,0
+CMI.US,D,20220808,000000,219.901,220.286,215.707,216.644,759565.90315929,0
+CMI.US,D,20220809,000000,216.407,216.615,214.128,215.272,599327.83264759,0
+CMI.US,D,20220810,000000,218.845,220.039,218.253,218.993,658444.66281721,0
+CMI.US,D,20220811,000000,221.234,222.665,220.029,220.957,921265.04949762,0
+CMI.US,D,20220812,000000,221.204,224.885,220.335,224.786,729188.29264741,0
+CMI.US,D,20220815,000000,222.871,228.077,222.556,227.728,837484.20561664,0
+CMI.US,D,20220816,000000,227.165,230.797,227.165,229.365,829031.85156274,0
+CMI.US,D,20220817,000000,226.247,229.593,225.546,227.264,932924.27247751,0
+CMI.US,D,20220818,000000,228.138,229.281,227.164,228.754,482079.82464455,0
+CMI.US,D,20220819,000000,227.87,228.148,226.002,227.144,600906.14348682,0
+CMI.US,D,20220822,000000,223.696,224.397,222.057,222.991,689112.14364911,0
+CMI.US,D,20220823,000000,223.319,226.081,222.052,223.607,863223.69542292,0
+CMI.US,D,20220824,000000,223.189,224.213,222.052,223.875,644461.70524267,0
+CMI.US,D,20220825,000000,225.326,227.691,224.63,227.532,640573.2830204,0
+CMI.US,D,20220826,000000,228.744,228.873,220.953,221.103,868891.29220239,0
+CMI.US,D,20220829,000000,219.165,221.152,218.454,219.9,752048.43096884,0
+CMI.US,D,20220830,000000,220.506,220.692,215.369,216.79,731573.83507483,0
+CMI.US,D,20220831,000000,216.382,216.71,212.586,214.017,1153629.6637845,0
+CMI.US,D,20220901,000000,212.537,213.848,210.788,213.57,668818.68543626,0
+CMI.US,D,20220902,000000,216.452,217.177,210.614,211.533,568812.57166672,0
+CMI.US,D,20220906,000000,212.805,214.325,209.933,211.106,644465.73052448,0
+CMI.US,D,20220907,000000,210.808,215.299,209.859,214.643,689156.42174895,0
+CMI.US,D,20220908,000000,212.576,213.679,209.923,213.451,590058.00902612,0
+CMI.US,D,20220909,000000,216.442,217.962,215.17,217.098,598215.24260111,0
+CMI.US,D,20220912,000000,218.429,220.387,217.366,218.231,641835.20886582,0
+CMI.US,D,20220913,000000,213.689,215.627,210.231,211.344,845576.85999594,0
+CMI.US,D,20220914,000000,211.553,212.884,209.501,211.921,646631.33213481,0
+CMI.US,D,20220915,000000,211.205,213.212,209.372,210.182,633559.22947762,0
+CMI.US,D,20220916,000000,208.443,210.733,207.131,209.864,1299104.3544871,0
+CMI.US,D,20220919,000000,207.807,214.087,207.53,213.759,510566.74396862,0
+CMI.US,D,20220920,000000,212.159,212.487,209.963,211.354,575470.38776987,0
+CMI.US,D,20220921,000000,212.904,214.862,209.416,209.436,882925.43721064,0
+CMI.US,D,20220922,000000,209.476,210.668,205.74,205.74,785154.36116255,0
+CMI.US,D,20220923,000000,203.146,203.156,199.479,202.719,776889.45129931,0
+CMI.US,D,20220926,000000,201.944,205.322,201.173,201.407,652126.84811718,0
+CMI.US,D,20220927,000000,203.514,205.988,199.136,201.894,1011561.3678083,0
+CMI.US,D,20220928,000000,203.434,207.781,202.083,206.266,622219.00431643,0
+CMI.US,D,20220929,000000,204.497,205.133,200.07,203.305,950121.47899904,0
+CMI.US,D,20220930,000000,203.653,206.694,200.115,202.232,984546.69530388,0
+CMI.US,D,20221003,000000,205.024,210.47,204.16,208.274,916766.98765396,0
+CMI.US,D,20221004,000000,211.881,220.298,211.275,220.139,1405425.129086,0
+CMI.US,D,20221005,000000,218.251,223.85,215.985,222.951,1283697.5883838,0
+CMI.US,D,20221006,000000,222.285,224.586,219.234,219.393,1296586.5407189,0
+CMI.US,D,20221007,000000,217.615,218.251,214.643,216.671,1034925.1097168,0
+CMI.US,D,20221010,000000,217.018,219.373,215.637,217.863,604118.31836609,0
+CMI.US,D,20221011,000000,217.167,221.808,215.058,218.688,732470.46659658,0
+CMI.US,D,20221012,000000,218.916,219.532,216.73,216.73,890070.31241203,0
+CMI.US,D,20221013,000000,213.65,224.819,211.116,222.931,930462.00267026,0
+CMI.US,D,20221014,000000,223.557,225.028,217.436,217.873,745399.67174975,0
+CMI.US,D,20221017,000000,221.55,223.304,218.422,218.728,651982.9442927,0
+CMI.US,D,20221018,000000,223.378,224.551,219.716,222.533,593789.44525805,0
+CMI.US,D,20221019,000000,221.748,224.459,220.327,223.348,734198.31881078,0
+CMI.US,D,20221020,000000,223.338,224.223,217.505,218.896,658150.68233627,0
+CMI.US,D,20221021,000000,221.43,233.504,220.596,231.328,1884933.8049785,0
+CMI.US,D,20221024,000000,232.033,234.269,229.549,232.093,887016.12984355,0
+CMI.US,D,20221025,000000,230.205,236.157,229.967,233.206,782913.2855184,0
+CMI.US,D,20221026,000000,234.965,237.211,232.337,235.482,841161.12585739,0
+CMI.US,D,20221027,000000,238.532,240.545,235.74,237.429,917409.02010163,0
+CMI.US,D,20221028,000000,237.867,244.703,237.429,243.243,857233.06977871,0
+CMI.US,D,20221031,000000,241.653,244.524,239.934,242.974,825521.89972995,0
+CMI.US,D,20221101,000000,245.429,246.84,242.309,245.151,1041511.477068,0
+CMI.US,D,20221102,000000,243.441,248.281,239.079,239.735,1363975.7960339,0
+CMI.US,D,20221103,000000,220.904,233.286,216.382,231.298,2454348.1562749,0
+CMI.US,D,20221104,000000,235.069,238.353,232.868,236.873,1246114.5385041,0
+CMI.US,D,20221107,000000,237.896,238.493,231.696,235.064,1371191.1136669,0
+CMI.US,D,20221108,000000,234.518,239.794,234.16,237.668,1102350.592568,0
+CMI.US,D,20221109,000000,235.988,238.175,235.333,236.197,951632.97231629,0
+CMI.US,D,20221110,000000,241.841,242,237.052,240.609,1484439.3982498,0
+CMI.US,D,20221111,000000,240.599,248.579,240.26,246.611,1441336.6806969,0
+CMI.US,D,20221114,000000,246.86,251.013,246.442,247.506,1074102.1711908,0
+CMI.US,D,20221115,000000,248.797,252.489,248.117,249.135,1135939.5565782,0
+CMI.US,D,20221116,000000,247.486,250.378,246.909,248.4,877702.63407047,0
+CMI.US,D,20221117,000000,244.99,248.58,241.62,248.38,886829,0
+CMI.US,D,20221118,000000,251.25,251.63,247.62,250.31,788061,0
+CMI.US,D,20221121,000000,250.01,251.37,246.7251,246.85,1064721,0
+CMI.US,D,20221122,000000,248.36,250.9,247.83,250.27,1057071,0
+CMI.US,D,20221123,000000,251.03,253.525,249.915,250.86,858319,0
+CMI.US,D,20221125,000000,251.11,251.78,249.69,250.42,253387,0
+CMI.US,D,20221128,000000,248.5,249.67,244.5,245.64,870203,0
+CMI.US,D,20221129,000000,246.25,249.32,244.51,246.42,946067,0
+CMI.US,D,20221130,000000,245.96,252.74,243.81,251.16,1786042,0
+CMI.US,D,20221201,000000,251.94,252.52,247.69,249.26,1018721,0
+CMI.US,D,20221202,000000,246.72,250.83,246.28,249.75,551898,0
+CMI.US,D,20221205,000000,247.26,248.055,244.19,245.35,662559,0
+CMI.US,D,20221206,000000,246.27,247.83,244.2652,245.78,676608,0
+CMI.US,D,20221207,000000,244.94,246.8,243.82,243.94,689703,0
+CMI.US,D,20221208,000000,245.61,246.07,241.64,243.58,750107,0
+CMI.US,D,20221209,000000,243.92,244.41,237.33,238.14,841102,0
+CMI.US,D,20221212,000000,237.67,242.18,236.51,242.12,835379,0
+CMI.US,D,20221213,000000,246.955,246.955,239.79,242.75,909767,0
+CMI.US,D,20221214,000000,244.19,248.03,240.81,241.84,967196,0
+CMI.US,D,20221215,000000,239.56,239.84,233.59,235.92,935115,0
+CMI.US,D,20221216,000000,232.73,235.8,231.57,235.6,2596082,0
+CMI.US,D,20221219,000000,236.3,241.28,236.11,237.19,1097005,0
+CMI.US,D,20221220,000000,237.81,240.9,237.24,237.46,591385,0
+CMI.US,D,20221221,000000,239.46,243.7,238.7814,242.22,794910,0
+CMI.US,D,20221222,000000,240.4,241.92,237.1,240.68,573193,0
+CMI.US,D,20221223,000000,240.99,243.809,239.8572,241.26,409326,0
+CMI.US,D,20221227,000000,242.03,246.4199,241.87,244.09,805128,0
+CMI.US,D,20221228,000000,244.94,245.46,239.68,241.3,504813,0
+CMI.US,D,20221229,000000,242.81,243.46,239.15,241.73,681144,0
+CMI.US,D,20221230,000000,240.72,242.39,239.355,242.29,480397,0
+CMI.US,D,20230103,000000,243.14,243.617,238.865,241.04,609879,0
+CMI.US,D,20230104,000000,241.59,242.51,236.94,240.46,1135190,0
+CMI.US,D,20230105,000000,238.56,240.24,235.57,236.72,1039291,0
+CMI.US,D,20230106,000000,238.65,245.055,238.65,243.9,733624,0
+CMI.US,D,20230109,000000,243.64,247.5,243,244.29,977596,0
+CMI.US,D,20230110,000000,243.42,247.9,242.7401,247.72,525994,0
+CMI.US,D,20230111,000000,249.16,250.17,247.02,250.17,743828,0
+CMI.US,D,20230112,000000,250.17,252.355,249.13,250.11,534597,0
+CMI.US,D,20230113,000000,248.68,252.81,247.08,252.65,775287,0
+CMI.US,D,20230117,000000,253,254.47,248.81,249.14,769036,0
+CMI.US,D,20230118,000000,249.91,250.225,240.98,241.37,1037694,0
+CMI.US,D,20230119,000000,240,240.98,233.475,235.48,785520,0
+CMI.US,D,20230120,000000,236.28,237.94,234.57,235.55,982040,0
+CMI.US,D,20230123,000000,235.95,242.97,235.79,242.87,1023393,0
+CMI.US,D,20230124,000000,244,251.11,240,247.86,1676302,0
+CMI.US,D,20230125,000000,245.62,246.49,241.95,246.26,767589,0
+CMI.US,D,20230126,000000,247.79,249.4699,245.46,247.78,521935,0
+CMI.US,D,20230127,000000,248.19,250.32,247.62,248.69,457707,0
+CMI.US,D,20230130,000000,247.29,249.77,246.62,246.82,398083,0
+CMI.US,D,20230131,000000,247.39,249.55,244.69,249.54,584835,0
+CMI.US,D,20230201,000000,247.25,252.54,246,250.91,772107,0
+CMI.US,D,20230202,000000,251.67,257.54,248.77,256.51,1510542,0
+CMI.US,D,20230203,000000,254.86,258.27,254.86,256.11,924916,0
+CMI.US,D,20230206,000000,257.69,257.69,249.25,250.9,1267730,0
+CMI.US,D,20230207,000000,250.37,252.3899,247.75,251.66,784605,0
+CMI.US,D,20230208,000000,250.08,251.63,246.17,247.11,796551,0
+CMI.US,D,20230209,000000,248.9,250.78,245.22,246.16,577776,0
+CMI.US,D,20230210,000000,245.8,246.97,243.66,246.92,837073,0
+CMI.US,D,20230213,000000,247.43,248.89,246.225,248.84,623273,0
+CMI.US,D,20230214,000000,248.06,249.36,242.89,248.41,640162,0
+CMI.US,D,20230215,000000,247.97,254.0799,246.55,253.84,793295,0
+CMI.US,D,20230216,000000,250.55,256.55,249.84,253.97,920903,0
+CMI.US,D,20230217,000000,254.36,259.52,252.51,257.47,1317001,0
+CMI.US,D,20230221,000000,255.76,256.52,250.46,251.3,839325,0
+CMI.US,D,20230222,000000,251.52,253.95,248.93,250.04,854353,0
+CMI.US,D,20230223,000000,249.96,251.89,245.99,247.66,714566,0
+CMI.US,D,20230224,000000,245.61,245.61,240.9,244.11,940630,0
+CMI.US,D,20230227,000000,246.1,246.86,242.2,243.2,765200,0
+CMI.US,D,20230228,000000,243.55,244.38,242.27,243.08,1677358,0
+CMI.US,D,20230301,000000,243.61,250.75,242.99,249.21,1441456,0
+CMI.US,D,20230302,000000,248.18,254.55,247.52,252.87,1043724,0
+CMI.US,D,20230303,000000,253.38,258.5,252.334,258.06,1043084,0
+CMI.US,D,20230306,000000,257.88,259.47,256.78,257.86,934923,0
+CMI.US,D,20230307,000000,257.8,261.91,255.69,256.29,1467970,0
+CMI.US,D,20230308,000000,256.82,257.48,254.41,256.49,1041234,0
+CMI.US,D,20230309,000000,257.07,258.27,249.59,250.58,1567564,0
+CMI.US,D,20230310,000000,249.84,251.43,241.19,241.82,1049652,0
+CMI.US,D,20230313,000000,238,238.96,232.93,236.26,2043084,0
+CMI.US,D,20230314,000000,239.87,241.425,234.955,237.79,1413066,0
+CMI.US,D,20230315,000000,232.85,234.09,225.76,230.49,1391579,0
+CMI.US,D,20230316,000000,228.9,232.74,226.665,231.84,1355847,0
+CMI.US,D,20230317,000000,230,230.435,223.81,225.21,6126622,0
+CMI.US,D,20230320,000000,227.52,232,225.82,229.97,1064552,0
+CMI.US,D,20230321,000000,233.43,234.92,232.62,234.37,1040389,0
+CMI.US,D,20230322,000000,234.17,236.12,229.33,229.43,811936,0
+CMI.US,D,20230323,000000,229.31,231.8104,224.475,226.19,989357,0
+CMI.US,D,20230324,000000,223.84,224.675,220.59,223.9,1366078,0
+CMI.US,D,20230327,000000,226,227.4825,223.63,226.94,685753,0
+CMI.US,D,20230328,000000,226.92,229.98,225.74,229.46,1065717,0
+CMI.US,D,20230329,000000,232.33,232.88,230.22,232.71,659673,0
+CMI.US,D,20230330,000000,234.54,235.57,233.55,234.09,818167,0
+CMI.US,D,20230331,000000,235.17,239.33,234.41,238.88,1158351,0
+CMI.US,D,20230403,000000,238.83,241.51,236.65,238.64,698561,0
+CMI.US,D,20230404,000000,238.88,239.04,229.849,231.9,879779,0
+CMI.US,D,20230405,000000,229.64,231.01,217.3082,220.35,1843743,0
+CMI.US,D,20230406,000000,220.42,221.7399,218.4191,220.33,861183,0
+CMI.US,D,20230410,000000,220.39,225.94,220.22,225.7,1145454,0
+CMI.US,D,20230411,000000,227,231.71,226.5,229.85,956111,0
+CMI.US,D,20230412,000000,231.01,236.51,230.9,232.82,1969503,0
+CMI.US,D,20230413,000000,232.21,233.23,228.29,231.08,644213,0
+CMI.US,D,20230414,000000,231.34,235.445,231.34,233.61,571836,0
+CMI.US,D,20230417,000000,234.69,236.17,232.67,234.52,607823,0
+CMI.US,D,20230418,000000,235.82,237.78,234.12,235.96,645652,0
+CMI.US,D,20230419,000000,235.43,235.43,233.42,234.45,458023,0
+CMI.US,D,20230420,000000,233.42,235.78,232.21,234.48,664952,0
+CMI.US,D,20230421,000000,233.97,234.99,231.26,232.88,448933,0
+CMI.US,D,20230424,000000,233.63,236.08,233.315,234.91,555051,0
+CMI.US,D,20230425,000000,233.86,235.88,232.69,233.46,517819,0
+CMI.US,D,20230426,000000,231.77,233.6,227.5,227.83,1099534,0
+CMI.US,D,20230427,000000,227.28,231.1,224.9,230.89,922813,0
+CMI.US,D,20230428,000000,230.77,235.21,230.65,235.04,756175,0
+CMI.US,D,20230501,000000,235.27,238.12,233.895,234.58,1026755,0
+CMI.US,D,20230502,000000,237.43,238.99,225.24,227.64,1598540,0
+CMI.US,D,20230503,000000,229.94,230.6025,223.005,224.45,1074716,0
+CMI.US,D,20230504,000000,223.95,224.578,218.93,221.45,875414,0
+CMI.US,D,20230505,000000,224.45,227.35,223.63,226.38,865998,0
+CMI.US,D,20230508,000000,228.07,228.1999,222.06,223.74,712341,0
+CMI.US,D,20230509,000000,219.25,221.08,217.43,221.04,1330135,0
+CMI.US,D,20230510,000000,223.17,223.745,213.96,215.55,1581179,0
+CMI.US,D,20230511,000000,213.33,217.05,212.06,216.95,1115237,0
+CMI.US,D,20230512,000000,218.37,218.86,214.82,217.25,650482,0
+CMI.US,D,20230515,000000,217.58,219.74,215.73,218.75,597093,0
+CMI.US,D,20230516,000000,217.09,217.49,212.16,212.63,914506,0
+CMI.US,D,20230517,000000,213.72,217.88,212.14,215.71,978916,0
+CMI.US,D,20230518,000000,213.04,215.8,210.32,214.65,828458,0
+CMI.US,D,20230519,000000,216.89,217.36,212.7,216.68,788202,0
+CMI.US,D,20230522,000000,216.35,219.86,215.295,218.03,743821,0
+CMI.US,D,20230523,000000,216.54,218.745,215.01,215.98,513887,0
+CMI.US,D,20230524,000000,214.85,214.9,210.07,210.53,790493,0
+CMI.US,D,20230525,000000,210,212.765,208.64,210.96,774212,0
+CMI.US,D,20230526,000000,212.31,213.67,210.53,212.64,733023,0
+CMI.US,D,20230530,000000,212.87,213.9,207.08,209.06,998710,0
+CMI.US,D,20230531,000000,207.77,208.49,203.18,204.41,1775759,0
+CMI.US,D,20230601,000000,204.79,208.7,203.93,206.86,1056736,0
+CMI.US,D,20230602,000000,210.08,218.9,209,217.8,1513773,0
+CMI.US,D,20230605,000000,216.68,218.69,214.78,218.26,897331,0
+CMI.US,D,20230606,000000,218.5,224.555,217.4001,222.85,1106851,0
+CMI.US,D,20230607,000000,223.39,228.14,221.755,226.73,1122027,0
+CMI.US,D,20230608,000000,227.07,228.76,225.52,226.9,1064982,0
+CMI.US,D,20230609,000000,227.6,227.6,224.36,226.63,941839,0
+CMI.US,D,20230612,000000,227.05,231.82,225.28,229.73,917077,0
+CMI.US,D,20230613,000000,231.43,239.37,231.1,238.64,1371783,0
+CMI.US,D,20230614,000000,240.03,241.53,233.87,234.31,1649911,0
+CMI.US,D,20230615,000000,233.98,238.78,233.91,237.19,1260694,0
+CMI.US,D,20230616,000000,238.09,238.3725,234.81,235.81,1789444,0
+CMI.US,D,20230620,000000,232.56,234.87,229.64,233.13,1297420,0
+CMI.US,D,20230621,000000,231,234.82,229.76,233.25,1287388,0
+CMI.US,D,20230622,000000,232.37,232.37,228.7913,230.94,559158,0
+CMI.US,D,20230623,000000,228.22,232.6,227.23,232.02,1459623,0
+CMI.US,D,20230626,000000,232.95,236.11,232.5,234.23,731474,0
+CMI.US,D,20230627,000000,234.82,239.83,232.88,239.62,1168830,0
+CMI.US,D,20230628,000000,238.61,239.42,236.39,239.13,1033708,0
+CMI.US,D,20230629,000000,239.83,246.345,238.815,242,987197,0
+CMI.US,D,20230630,000000,243.81,246.87,242.67,245.16,849933,0
+CMI.US,D,20230703,000000,245.41,249.23,244.625,248.4,622390,0
+CMI.US,D,20230705,000000,246,246.88,243.11,243.3,859360,0
+CMI.US,D,20230706,000000,241.16,242.825,239.761,242.2,583807,0
+CMI.US,D,20230707,000000,241.1,248.19,241.1,245.8,814399,0
+CMI.US,D,20230710,000000,246.11,253.5,246.07,253.01,1478755,0
+CMI.US,D,20230711,000000,254.34,257.71,254.25,256.59,1153000,0
+CMI.US,D,20230712,000000,259.65,260.33,256.23,257.03,803931,0
+CMI.US,D,20230713,000000,257.02,257.735,253.9,254.49,834908,0
+CMI.US,D,20230714,000000,254.19,255.195,249.8,252.17,529221,0
+CMI.US,D,20230717,000000,251.91,255.52,249.89,255.12,748023,0
+CMI.US,D,20230718,000000,255.57,259.53,255.12,259.15,611322,0
+CMI.US,D,20230719,000000,256.9,259.67,256.1924,258.85,645344,0
+CMI.US,D,20230720,000000,259.65,260,257.21,259.97,685074,0
+CMI.US,D,20230721,000000,260.75,261,257.7,258.75,2765067,0
+CMI.US,D,20230724,000000,259.07,260.56,257.54,257.89,962540,0
+CMI.US,D,20230725,000000,255.85,258.305,255,257.81,629005,0
+CMI.US,D,20230726,000000,256.44,258.58,254.45,256.22,653787,0
+CMI.US,D,20230727,000000,257.37,260.04,254.4025,258.56,802871,0
+CMI.US,D,20230728,000000,260.62,260.62,256.75,258.75,783731,0
+CMI.US,D,20230731,000000,259.29,260.93,259.01,260.8,542188,0
+CMI.US,D,20230801,000000,260.77,265.28,260.295,264.99,837967,0
+CMI.US,D,20230802,000000,263.81,265.19,261.18,262.22,1186740,0
+CMI.US,D,20230803,000000,237.14,248.38,237.14,242.64,2049762,0
+CMI.US,D,20230804,000000,243,244.5,235.365,236.51,1290589,0
+CMI.US,D,20230807,000000,236.89,239.4225,236.03,237.24,647256,0
+CMI.US,D,20230808,000000,234,239.2,232.4,238.33,612025,0
+CMI.US,D,20230809,000000,237.78,240.96,237.42,238.59,679814,0
+CMI.US,D,20230810,000000,238.68,240.72,235.65,237.22,650310,0
+CMI.US,D,20230811,000000,237.03,239.88,236.03,238.72,627000,0
+CMI.US,D,20230814,000000,238.01,238.72,236.64,237.09,395271,0
+CMI.US,D,20230815,000000,235.94,235.94,231.93,232.57,822546,0
+CMI.US,D,20230816,000000,232.17,235.36,232.17,232.34,705758,0
+CMI.US,D,20230817,000000,233.13,235.05,232.4,232.9,486871,0
+CMI.US,D,20230818,000000,230.97,236.565,230.31,233.62,616237,0
+CMI.US,D,20230821,000000,234.14,235,232.0533,233.6,538592,0
+CMI.US,D,20230822,000000,234.45,235.55,233.53,234.59,421506,0
+CMI.US,D,20230823,000000,234.46,236.66,233.69,234.28,543603,0
+CMI.US,D,20230824,000000,230.88,234.17,230.355,230.75,601467,0
+CMI.US,D,20230825,000000,232.08,233.44,228.85,232.05,614756,0
+CMI.US,D,20230828,000000,233.5,234.74,231.56,232.62,639011,0
+CMI.US,D,20230829,000000,232.2,233.65,224.34,230.13,1122046,0
+CMI.US,D,20230830,000000,230.45,232.5,230.085,232.03,776147,0
+CMI.US,D,20230831,000000,232.38,232.86,229.595,230.04,1087591,0
+CMI.US,D,20230901,000000,231.77,237.085,231.77,236.64,809379,0
+CMI.US,D,20230905,000000,236.5,236.5,231.8,231.84,826569,0
+CMI.US,D,20230906,000000,231.14,236.66,230.98,235.69,862328,0
+CMI.US,D,20230907,000000,234.09,235.615,231.19,232.55,802328,0
+CMI.US,D,20230908,000000,232.43,236.09,231.6801,234.87,748219,0
+CMI.US,D,20230911,000000,236.45,236.83,233.4,233.58,633222,0
+CMI.US,D,20230912,000000,232.91,236.84,232.7332,235.4,529634,0
+CMI.US,D,20230913,000000,235.01,236.98,231.55,233.57,1365956,0
+CMI.US,D,20230914,000000,235.15,238.095,234.64,237.04,1195132,0
+CMI.US,D,20230915,000000,237.25,237.25,234.245,235.37,1185581,0
+CMI.US,D,20230918,000000,235.18,238.55,234.56,238.34,1128386,0
+CMI.US,D,20230919,000000,237.92,239.39,234.45,234.68,1211657,0
+CMI.US,D,20230920,000000,235.87,239.24,232.58,232.8,884031,0
+CMI.US,D,20230921,000000,231.95,231.95,228.74,228.81,639882,0
+CMI.US,D,20230922,000000,229.18,232.25,229.04,230.78,575079,0
+CMI.US,D,20230925,000000,229.41,232.76,229.41,231.51,486150,0
+CMI.US,D,20230926,000000,229.27,231.8,228.525,229.05,614413,0
+CMI.US,D,20230927,000000,230.82,231.77,228.79,229.95,554781,0
+CMI.US,D,20230928,000000,228.72,233.83,228.33,231.31,659603,0
+CMI.US,D,20230929,000000,232.64,233.07,227.265,228.46,815857,0
+CMI.US,D,20231002,000000,227.92,228.325,224.966,225.55,660600,0
+CMI.US,D,20231003,000000,224.34,226.47,222.9,223.9,543044,0
+CMI.US,D,20231004,000000,223.49,227.92,222.62,227.66,767945,0
+CMI.US,D,20231005,000000,225.68,227.4,223.66,225.42,581007,0
+CMI.US,D,20231006,000000,225.35,230.46,224.415,227.62,767356,0
+CMI.US,D,20231009,000000,226.7,228.83,224.92,228.09,478600,0
+CMI.US,D,20231010,000000,229.68,231.335,227.94,229.2,632112,0
+CMI.US,D,20231011,000000,229.19,230.5573,227.31,230.05,529052,0
+CMI.US,D,20231012,000000,230.59,230.59,225.35,227.54,560727,0
+CMI.US,D,20231013,000000,227.47,229.61,225.345,227.72,581286,0
+CMI.US,D,20231016,000000,227.13,229.59,226.97,228.25,484241,0
+CMI.US,D,20231017,000000,224.37,230.2681,223.95,228.8,562871,0
+CMI.US,D,20231018,000000,227.32,227.32,223.285,223.91,592727,0
+CMI.US,D,20231019,000000,223.97,225.83,221.05,221.7,635090,0
+CMI.US,D,20231020,000000,223.28,223.28,218.94,219.19,863628,0
+CMI.US,D,20231023,000000,218.58,220.471,216.23,216.3,575680,0
+CMI.US,D,20231024,000000,218.01,219.83,216.1601,219.2,1049133,0
+CMI.US,D,20231025,000000,219.6,221.794,217.93,218.58,660511,0
+CMI.US,D,20231026,000000,218.52,220.505,217.7701,218.1,634628,0
+CMI.US,D,20231027,000000,217.63,218.66,214.79,215.24,638506,0
+CMI.US,D,20231030,000000,217.04,218.05,214.94,217.66,643886,0
+CMI.US,D,20231031,000000,215.94,217.4,214.31,216.3,1198801,0
+CMI.US,D,20231101,000000,217.16,218.72,215.14,218.05,1369417,0
+CMI.US,D,20231102,000000,223.75,225.07,212.8,217.94,1612535,0
+CMI.US,D,20231103,000000,220.24,227.53,220.115,225.88,1167877,0
+CMI.US,D,20231106,000000,226.47,227.31,219.94,220,881879,0
+CMI.US,D,20231107,000000,218.9,220.88,217.07,219.64,835513,0
+CMI.US,D,20231108,000000,219.82,220.05,217.33,217.49,789514,0
+CMI.US,D,20231109,000000,219.04,219.3925,214.67,215.44,857013,0
+CMI.US,D,20231110,000000,216.68,219.285,214.575,219.02,999452,0
+CMI.US,D,20231113,000000,217.08,219.18,216.915,217.43,711062,0
+CMI.US,D,20231114,000000,220.74,224.76,220.335,222.98,964575,0
+CMI.US,D,20231115,000000,223.6,225.08,223.09,223.75,840815,0
+CMI.US,D,20231116,000000,223.22,225.455,222.81,223.42,522166,0
+CMI.US,D,20231117,000000,225.04,225.64,223.7487,225.5,523651,0
+CMI.US,D,20231120,000000,225,225.67,223.22,224.16,683855,0
+CMI.US,D,20231121,000000,224.01,224.54,222.13,223.8,463297,0
+CMI.US,D,20231122,000000,221.4,224.99,220.02,224.51,881879,0
+CMI.US,D,20231124,000000,224.02,226.2875,223.5221,225.49,283919,0
+CMI.US,D,20231127,000000,224.37,225.05,222.04,224.41,448845,0
+CMI.US,D,20231128,000000,223.88,225.22,222.75,223.75,584104,0
+CMI.US,D,20231129,000000,225.74,226.48,223.42,223.95,553939,0
+CMI.US,D,20231130,000000,225.12,226,223.35,224.16,1158217,0
+CMI.US,D,20231201,000000,225.05,227.28,223.51,226.31,894328,0
+CMI.US,D,20231204,000000,224.6,231.29,224.6,231.18,1027124,0
+CMI.US,D,20231205,000000,230.71,231.455,228.53,228.67,903145,0
+CMI.US,D,20231206,000000,230.41,233,229.96,230.64,839545,0
+CMI.US,D,20231207,000000,231,231.96,229.18,230.73,1038601,0
+CMI.US,D,20231208,000000,231.31,233.32,229.8,230.58,501710,0
+CMI.US,D,20231211,000000,231.65,235.44,230.155,235.32,842253,0
+CMI.US,D,20231212,000000,235.29,235.4,233.23,234.67,515051,0
+CMI.US,D,20231213,000000,234.51,239.76,232.38,239.35,897728,0
+CMI.US,D,20231214,000000,241.03,248.41,241.03,248.27,992104,0
+CMI.US,D,20231215,000000,243.92,246.8545,241.17,241.53,1784188,0
+CMI.US,D,20231218,000000,242.42,243.14,239.31,242.35,731642,0
+CMI.US,D,20231219,000000,243.13,244.93,242.845,244.52,571239,0
+CMI.US,D,20231220,000000,244.12,245.54,240.33,240.53,610856,0
+CMI.US,D,20231221,000000,242.66,244.33,241.465,244,458113,0
+CMI.US,D,20231222,000000,233.74,238.85,232.74,236.99,940583,0
+CMI.US,D,20231226,000000,237.41,240.59,235.8501,239.49,521047,0
+CMI.US,D,20231227,000000,240.04,240.04,237.615,239.84,572687,0
+CMI.US,D,20231228,000000,239.17,241.45,238.72,240.58,508815,0
+CMI.US,D,20231229,000000,240.4,241.05,238.645,239.57,410391,0
+CMI.US,D,20240102,000000,239.31,242.175,238.13,241.18,611826,0
+CMI.US,D,20240103,000000,239.16,239.45,235.98,237.72,788831,0
+CMI.US,D,20240104,000000,237.33,237.83,235.28,235.88,693832,0
+CMI.US,D,20240105,000000,235.17,239.4959,234.95,238.16,613144,0
+CMI.US,D,20240108,000000,239.03,241.4,236.21,241.17,562919,0
+CMI.US,D,20240109,000000,239.45,239.81,236.28,239.41,601946,0
+CMI.US,D,20240110,000000,239.67,240.295,238.31,239.22,503874,0
+CMI.US,D,20240111,000000,239.7,240.77,235.17,237.56,714672,0
+CMI.US,D,20240112,000000,239.98,240,236.17,237.15,520829,0
+CMI.US,D,20240116,000000,235.69,236.12,233.35,234.77,706481,0
+CMI.US,D,20240117,000000,232.5,233.855,230.175,233.08,879478,0
+CMI.US,D,20240118,000000,232.78,234.16,230.153,233.19,971701,0
+CMI.US,D,20240119,000000,230.76,231.02,226.525,229.21,2466195,0
+CMI.US,D,20240122,000000,229.5,234.56,229.5,233.88,883022,0
+CMI.US,D,20240123,000000,235.51,238.765,234.04,236.2,857934,0
+CMI.US,D,20240124,000000,238.19,238.19,234.4925,235.8,1147970,0
+CMI.US,D,20240125,000000,238.5,240.25,236.18,238.85,587961,0
+CMI.US,D,20240126,000000,239.08,242.93,239.08,240.63,647187,0
+CMI.US,D,20240129,000000,240.19,241.19,238.38,240.86,511407,0
+CMI.US,D,20240130,000000,240.01,243.08,239.01,242.8,593273,0
+CMI.US,D,20240131,000000,242.77,242.9,238.85,239.3,614194,0
+CMI.US,D,20240201,000000,240.15,243.09,237.96,242.97,529318,0
+CMI.US,D,20240202,000000,241.38,246.01,240.13,244.65,642306,0
+CMI.US,D,20240205,000000,243.51,244.21,239.99,241.11,1178377,0
+CMI.US,D,20240206,000000,242.24,251.57,236,251.54,2127785,0
+CMI.US,D,20240207,000000,252.89,252.89,247.23,248.11,1293677,0
+CMI.US,D,20240208,000000,248,251.39,247.53,249.92,642770,0
+CMI.US,D,20240209,000000,249.58,251.915,248.73,251.78,578650,0
+CMI.US,D,20240212,000000,252,257.68,251.59,256.85,1004976,0
+CMI.US,D,20240213,000000,254.5,254.66,250.9,254.5,1012382,0
+CMI.US,D,20240214,000000,258.5,262.03,258.085,260.47,4606073,0
+CMI.US,D,20240215,000000,260.88,267.22,259.95,265.8,3582268,0
+CMI.US,D,20240216,000000,265.24,269.7,264.315,266.48,2031055,0
+CMI.US,D,20240220,000000,264.02,266.637,261.7,261.84,1860964,0
+CMI.US,D,20240221,000000,262.36,266.29,261.76,263.19,3229621,0
+CMI.US,D,20240222,000000,262.51,263.45,259.06,262.88,1743609,0
+CMI.US,D,20240223,000000,262.94,264.31,259.61,263.97,2261344,0
+CMI.US,D,20240226,000000,264,266.795,261.94,266.21,1514105,0
+CMI.US,D,20240227,000000,266.88,269,266,268.54,4492410,0
+CMI.US,D,20240228,000000,268.77,273.23,267.46,270.36,2723050,0
+CMI.US,D,20240229,000000,271.09,271.98,267.6401,268.61,3833820,0
+CMI.US,D,20240301,000000,271,272.74,267.69,270.26,1813920,0
+CMI.US,D,20240304,000000,270.88,274.05,270.155,271.31,3770117,0
+CMI.US,D,20240305,000000,270.63,275.4,270.63,271.35,5777629,0
+CMI.US,D,20240306,000000,271.37,275.31,270.305,273.44,6884762,0
+CMI.US,D,20240307,000000,273.09,276.92,264.61,266.21,11888065,0
+CMI.US,D,20240308,000000,267.34,273.19,266.96,268.6,11175365,0
+CMI.US,D,20240311,000000,270.61,271.48,265.42,270.15,18342776,0
+CMI.US,D,20240312,000000,272.33,272.64,268.37,269.77,12659400,0
+CMI.US,D,20240313,000000,270.61,274.2,267.33,270.24,9590637,0
+CMI.US,D,20240314,000000,263.51,265.8,260.88,265.5,1541713,0
+CMI.US,D,20240315,000000,268.34,274.84,265.34,274.84,4596460,0
+CMI.US,D,20240318,000000,276.73,287.94,275,286.12,8187104,0
+CMI.US,D,20240319,000000,285.58,286.81,280.05,281.01,10413493,0
+CMI.US,D,20240320,000000,280.72,287.97,278.89,287.13,10480980,0
+CMI.US,D,20240321,000000,288,297.11,287.625,291.4,9861280,0
+CMI.US,D,20240322,000000,291.01,293.63,290.2,290.34,5230804,0
+CMI.US,D,20240325,000000,290.68,291.365,287.35,287.76,1553747,0
+CMI.US,D,20240326,000000,287.94,292.08,287.35,291.82,1003869,0
+CMI.US,D,20240327,000000,293.25,295.23,292.06,294.69,887070,0
+CMI.US,D,20240328,000000,295,296.67,292.9,294.65,1107283,0
+CMI.US,D,20240401,000000,294.29,295.1,292.35,294.53,604681,0
+CMI.US,D,20240402,000000,293.02,296.92,292.46,295.87,1030945,0
+CMI.US,D,20240403,000000,294.5,294.81,290.57,294.67,1343887,0
+CMI.US,D,20240404,000000,297,300.99,294.505,294.75,1255001,0
+CMI.US,D,20240405,000000,296.07,301.5,294.821,300.67,1002624,0
+CMI.US,D,20240408,000000,301.63,304.2,299.345,300.35,932064,0
+CMI.US,D,20240409,000000,301.31,302.5,297.01,302.03,863638,0
+CMI.US,D,20240410,000000,299,302.76,296.76,302.3,919157,0
+CMI.US,D,20240411,000000,302.65,304.245,299.35,302.86,631167,0
+CMI.US,D,20240412,000000,301.8,303.94,297.41,298.63,866451,0
+CMI.US,D,20240415,000000,299.27,301.83,295.12,295.78,799063,0
+CMI.US,D,20240416,000000,294.3,295.37,291.78,294.58,672189,0
+CMI.US,D,20240417,000000,296.79,296.79,289.251,291.36,757687,0
+CMI.US,D,20240418,000000,293.14,293.99,289.695,291.42,764469,0
+CMI.US,D,20240419,000000,291.97,293.435,284.92,287.49,2566929,0
+CMI.US,D,20240422,000000,287.98,292.96,286.09,290.4,1027205,0
+CMI.US,D,20240423,000000,291.4,294.98,291.2,292.7,782614,0
+CMI.US,D,20240424,000000,293.08,295.44,290.31,292.34,760671,0
+CMI.US,D,20240425,000000,287.95,292.44,285.89,291.61,765018,0
+CMI.US,D,20240426,000000,290.8,292.47,290.61,291.14,480216,0
+CMI.US,D,20240429,000000,292.36,294.4,291.49,293.65,503394,0
+CMI.US,D,20240430,000000,290.16,290.75,282.45,282.49,1212242,0
+CMI.US,D,20240501,000000,282.89,289.8429,282.11,283.87,1247511,0
+CMI.US,D,20240502,000000,280,284.97,273.92,280.29,1541658,0
+CMI.US,D,20240503,000000,281.82,281.82,275.805,280.74,1058929,0
+CMI.US,D,20240506,000000,284.22,286.94,283.05,283.59,726046,0
+CMI.US,D,20240507,000000,284.89,289.2,284.34,286.91,701396,0
+CMI.US,D,20240508,000000,285.28,289.23,284.57,289.06,756790,0
+CMI.US,D,20240509,000000,289.17,294.89,289.17,294.58,702429,0
+CMI.US,D,20240510,000000,296.43,298.81,295,298.61,755548,0
+CMI.US,D,20240513,000000,298.81,300.22,291.18,291.45,931685,0
+CMI.US,D,20240514,000000,293.28,295.98,293.18,295.18,832895,0
+CMI.US,D,20240515,000000,296.81,296.87,291.69,292.14,831440,0
+CMI.US,D,20240516,000000,290.77,293.9,286.4,287.85,1209541,0
+CMI.US,D,20240517,000000,288.59,288.8,282.72,285.56,1060345,0
+CMI.US,D,20240520,000000,286.41,286.96,284.42,284.84,640986,0
+CMI.US,D,20240521,000000,284.67,286.61,283.46,285.96,813536,0
+CMI.US,D,20240522,000000,285.7,288.9,285.45,287.01,659465,0
+CMI.US,D,20240523,000000,286.11,286.53,281.505,283.9,1217601,0
+CMI.US,D,20240524,000000,285.08,286,282.91,284.91,529896,0
+CMI.US,D,20240528,000000,284.01,284.99,277.75,278.26,733976,0
+CMI.US,D,20240529,000000,275.76,276.53,273.6606,274.34,690102,0
+CMI.US,D,20240530,000000,275.29,279.51,274.48,279.12,747619,0
+CMI.US,D,20240531,000000,278.52,281.76,274.61,281.73,1533223,0
+CMI.US,D,20240603,000000,282,282.55,272.72,275.22,808017,0
+CMI.US,D,20240604,000000,274.1,276.005,271.56,273.11,726562,0
+CMI.US,D,20240605,000000,273.97,279.62,273.88,278.81,1071950,0
+CMI.US,D,20240606,000000,278.22,278.72,273.5,274.22,773369,0
+CMI.US,D,20240607,000000,273,274.904,270.54,271.87,770359,0
+CMI.US,D,20240610,000000,270.97,275.24,270.97,273.17,795271,0
+CMI.US,D,20240611,000000,272.18,273.16,269.58,271.7,665444,0
+CMI.US,D,20240612,000000,274.45,275.27,269.68,272.2,707010,0
+CMI.US,D,20240613,000000,270.93,273.04,267.47,270.38,743235,0
+CMI.US,D,20240614,000000,267.4,267.825,261.51,266.48,897844,0
+CMI.US,D,20240617,000000,266.12,270.69,265.86,269.91,708365,0
+CMI.US,D,20240618,000000,270.94,274.15,269,273.79,943802,0
+CMI.US,D,20240620,000000,279.77,283.88,275.91,278.31,2121197,0
+CMI.US,D,20240621,000000,278.22,279.86,275.6601,276.94,3366475,0
+CMI.US,D,20240624,000000,280.43,286.3,278.415,283.96,899703,0
+CMI.US,D,20240625,000000,282.77,283.96,279.9,283.12,869348,0
+CMI.US,D,20240626,000000,282.45,283.92,279.36,281.67,746121,0
+CMI.US,D,20240627,000000,281.7,283.61,279.97,280.49,970688,0
+CMI.US,D,20240628,000000,281.4,284.69,272.75,276.93,1643842,0
+CMI.US,D,20240701,000000,279,279.43,270.57,272.29,664498,0
+CMI.US,D,20240702,000000,269.9,271.35,266.81,267.55,843328,0
+CMI.US,D,20240703,000000,267.99,272.385,267.02,272.08,504655,0
+CMI.US,D,20240705,000000,272,272,265.41,266.63,772278,0
+CMI.US,D,20240708,000000,268.11,270.3,268.01,269.62,695063,0
+CMI.US,D,20240709,000000,269.27,272.145,267.5221,268.68,839850,0
+CMI.US,D,20240710,000000,270.53,274.23,268.86,274.09,699806,0
+CMI.US,D,20240711,000000,275.11,281.7,275.005,280.04,858142,0
+CMI.US,D,20240712,000000,282.67,287.31,282.33,284.86,716818,0
+CMI.US,D,20240715,000000,285.91,292.255,284.42,288.93,627980,0
+CMI.US,D,20240716,000000,289.96,299.85,288.972,299.43,909719,0
+CMI.US,D,20240717,000000,298.27,301.98,295.06,295.1,827823,0
+CMI.US,D,20240718,000000,293.57,302.87,293.57,298.23,661761,0
+CMI.US,D,20240719,000000,298.99,299,290.01,291.15,1763952,0
+CMI.US,D,20240722,000000,292.12,293.27,287.42,292.25,801424,0
+CMI.US,D,20240723,000000,288.41,289.42,280.07,283.65,959362,0
+CMI.US,D,20240724,000000,281.9,284.72,278.05,281.57,620094,0
+CMI.US,D,20240725,000000,281.79,288.35,281.42,283.17,590265,0
+CMI.US,D,20240726,000000,285.87,293.085,285.17,290.38,545046,0
+CMI.US,D,20240729,000000,290,293.9,289.01,291.2,678618,0
+CMI.US,D,20240730,000000,291.2,294.17,288.82,289.04,629412,0
+CMI.US,D,20240731,000000,291.49,295.72,289.88,291.8,802200,0
+CMI.US,D,20240801,000000,305,322.83,302.83,306.09,1851729,0
+CMI.US,D,20240802,000000,303.71,303.71,288.15,290.36,1186131,0
+CMI.US,D,20240805,000000,286.88,286.88,278.2,282.65,1253267,0
+CMI.US,D,20240806,000000,285,297.235,282.19,292.31,1326342,0
+CMI.US,D,20240807,000000,295.89,298.96,291.68,291.99,846986,0
+CMI.US,D,20240808,000000,293.76,299.08,293.43,297.24,576618,0
+CMI.US,D,20240809,000000,297.38,299.015,293.5,293.97,597256,0
+CMI.US,D,20240812,000000,296.05,296.05,289.87,290.94,767675,0
+CMI.US,D,20240813,000000,292.73,293.3226,289.05,291.74,804154,0
+CMI.US,D,20240814,000000,290.78,293.17,289.28,291.99,949006,0
+CMI.US,D,20240815,000000,296.54,301.465,294.8,299.8,700028,0
+CMI.US,D,20240816,000000,299.29,302.76,298.56,301.65,578191,0
+CMI.US,D,20240819,000000,301.65,302.6899,299.64,301.32,450224,0
+CMI.US,D,20240820,000000,301,302.4325,299.78,300.31,531126,0
+CMI.US,D,20240821,000000,301.4,305.15,299.835,303.66,525320,0
+CMI.US,D,20240822,000000,303.66,306.4299,302.71,305.83,597098,0
+CMI.US,D,20240823,000000,305.27,310.23,304.6201,309.31,676358,0
+CMI.US,D,20240826,000000,310.59,312.14,307.835,310.15,537906,0
+CMI.US,D,20240827,000000,309.31,309.99,306.0101,306.37,424975,0
+CMI.US,D,20240828,000000,305.62,309.5,305.2,306.07,697488,0
+CMI.US,D,20240829,000000,309,313.35,306.495,309.31,489394,0
+CMI.US,D,20240830,000000,310.15,313.55,307.6,312.85,878028,0
+CMI.US,D,20240903,000000,310.47,312.015,301.56,304.32,593900,0
+CMI.US,D,20240904,000000,304,306.82,301.72,301.73,636015,0
+CMI.US,D,20240905,000000,300.95,302.145,293.37,296.65,781682,0
+CMI.US,D,20240906,000000,297.22,300.09,291.88,293.21,608819,0
+CMI.US,D,20240909,000000,294.39,298.91,292.12,296.81,596288,0
+CMI.US,D,20240910,000000,296.94,297.255,292.9826,295.22,528277,0
+CMI.US,D,20240911,000000,295.18,295.18,285,293.36,881306,0
+CMI.US,D,20240912,000000,294.14,297.71,291.49,297.25,557344,0
+CMI.US,D,20240913,000000,298.25,303.715,298.045,302.13,472885,0
+CMI.US,D,20240916,000000,303.8,305.93,301,301.07,858354,0
+CMI.US,D,20240917,000000,302.24,306.07,299.11,301.59,738999,0
+CMI.US,D,20240918,000000,302.79,306.42,300,300.65,567426,0
+CMI.US,D,20240919,000000,305.84,309.75,302.41,309.14,618791,0
+CMI.US,D,20240920,000000,307.12,308.97,305.55,308.24,991530,0
+CMI.US,D,20240923,000000,308.65,314,308.39,313.48,566663,0
+CMI.US,D,20240924,000000,316.21,328.1,316.21,323.56,1043963,0
+CMI.US,D,20240925,000000,324.85,325.52,317.285,317.5,705721,0
+CMI.US,D,20240926,000000,322.3,333.43,322.245,324.62,991222,0
+CMI.US,D,20240927,000000,324.81,328.68,324.69,326.4,553567,0
+CMI.US,D,20240930,000000,325.01,325.92,321.33,323.79,565963,0
+CMI.US,D,20241001,000000,323.5,327.32,321.85,326.28,803046,0
+CMI.US,D,20241002,000000,325.05,327.5,323.13,325.05,383092,0
+CMI.US,D,20241003,000000,323.9,327.726,322.03,327.35,541868,0
+CMI.US,D,20241004,000000,327.5,331.89,326.03,331.74,691513,0
+CMI.US,D,20241007,000000,330.7,333.48,329.17,331.71,408845,0
+CMI.US,D,20241008,000000,330,332,324.4,329.61,609536,0
+CMI.US,D,20241009,000000,331.5,334.99,329.94,333.05,405680,0
+CMI.US,D,20241010,000000,333.75,333.75,330.09,332.85,446401,0
+CMI.US,D,20241011,000000,333.73,337.5963,333.03,336.07,412743,0
+CMI.US,D,20241014,000000,335.25,338.78,333.61,338.37,442748,0
+CMI.US,D,20241015,000000,337.39,339.78,332.24,332.68,545576,0
+CMI.US,D,20241016,000000,333.67,335,331.24,333.87,717489,0
+CMI.US,D,20241017,000000,335,335,332,332.99,474249,0
+CMI.US,D,20241018,000000,335,340.82,333.08,335.51,1534690,0
+CMI.US,D,20241021,000000,335.15,337,333.09,333.63,465465,0
+CMI.US,D,20241022,000000,331.69,332.86,326.46,330.7,571168,0
+CMI.US,D,20241023,000000,330.14,333.12,328.78,329.97,389028,0
+CMI.US,D,20241024,000000,332.14,333.256,329.41,332.48,476921,0
+CMI.US,D,20241025,000000,334.36,334.74,328.26,329.17,604435,0
+CMI.US,D,20241028,000000,331.74,335.56,329.6,334.66,588742,0
+CMI.US,D,20241029,000000,333.93,334.015,329.99,331.14,337195,0
+CMI.US,D,20241030,000000,329.44,333.98,327.95,331.84,514921,0
+CMI.US,D,20241031,000000,330.01,331,327.33,328.98,642366,0
+CMI.US,D,20241101,000000,328.82,331.51,328.26,328.51,387603,0
+CMI.US,D,20241104,000000,329.83,330.38,324.74,325.62,690432,0
+CMI.US,D,20241105,000000,328,356.685,325.67,354.46,1346519,0
+CMI.US,D,20241106,000000,365.23,370.21,352.89,356.01,1155936,0
+CMI.US,D,20241107,000000,357.01,360.23,354.22,354.72,631542,0
+CMI.US,D,20241108,000000,351.94,357.1,351.61,356.46,735636,0
+CMI.US,D,20241111,000000,359.57,360.18,357,358.43,529297,0
+CMI.US,D,20241112,000000,358,359.6866,354.69,355.08,474838,0
+CMI.US,D,20241113,000000,360.895,367.08,359.37,366.34,960560,0
+CMI.US,D,20241114,000000,364.75,366.9999,361.59,363.73,625676,0
+CMI.US,D,20241115,000000,363.275,365.33,360.285,361.85,536110,0
+CMI.US,D,20241118,000000,362.48,365.86,361.66,364.02,476108,0
+CMI.US,D,20241119,000000,358.48,364.93,358.12,361.86,419001,0
+CMI.US,D,20241120,000000,361.69,363.06,357.73,360.95,488822,0
+CMI.US,D,20241121,000000,363.435,370.64,360.04,368.86,514097,0
+CMI.US,D,20241122,000000,367.96,373.35,365.52,372.62,409997,0
+CMI.US,D,20241125,000000,374.99,377.64,373.8901,375.27,737316,0
+CMI.US,D,20241126,000000,376.365,377.69,373.5,377.39,400973,0
+CMI.US,D,20241127,000000,377.73,379.66,370.13,371.03,549974,0
+CMI.US,D,20241129,000000,372.31,377.55,372.31,375.04,362901,0
+CMI.US,D,20241202,000000,375.715,378.81,373.36,377.3,563025,0
+CMI.US,D,20241203,000000,379.55,379.55,371.68,375.74,465431,0
+CMI.US,D,20241204,000000,377.925,378.88,375.05,378.33,511521,0
+CMI.US,D,20241205,000000,376.03,381.93,375.2688,378.57,787965,0
+CMI.US,D,20241206,000000,380.45,382.86,379.35,379.6,752410,0
+CMI.US,D,20241209,000000,384.97,387.9,382.705,383.42,1022133,0
+CMI.US,D,20241210,000000,378.55,381.53,375.08,377.72,641554,0
+CMI.US,D,20241211,000000,379.97,380.39,368.68,370.15,1329705,0
+CMI.US,D,20241212,000000,370.16,372.8967,368.125,370.57,537509,0
+CMI.US,D,20241213,000000,369.955,369.955,365.83,367.51,675030,0
+CMI.US,D,20241216,000000,366.595,367.88,363.1001,366.97,676985,0
+CMI.US,D,20241217,000000,363.53,366.055,360.48,361.23,623425,0
+CMI.US,D,20241218,000000,363.73,363.73,350.27,350.69,643806,0
+CMI.US,D,20241219,000000,355,358.2214,349.36,349.7,667183,0
+CMI.US,D,20241220,000000,346.2664,355.79,346.2664,351.38,2167868,0
+CMI.US,D,20241223,000000,350.815,351.99,347.7701,351.13,466952,0
+CMI.US,D,20241224,000000,351.295,353.93,350.1129,353.85,182493,0
+CMI.US,D,20241226,000000,352.73,354.71,351.68,354.15,299085,0
+CMI.US,D,20241227,000000,352.7583,355.01,349.39,351.15,240311,0
+CMI.US,D,20241230,000000,349.48,350.54,345.7692,348.41,409269,0
+CMI.US,D,20241231,000000,350.06,351.3397,347.412,348.6,318031,0
+CMI.US,D,20250102,000000,349.1372,352.4,347.19,347.65,529559,0
+CMI.US,D,20250103,000000,348.75,354.75,346.0001,354.35,623410,0
+CMI.US,D,20250106,000000,355.56,360.84,355.56,358.04,587001,0
+CMI.US,D,20250107,000000,358.985,362.5,358.07,359.98,568118,0
+CMI.US,D,20250108,000000,358.86,360.4,354.83,359.75,437818,0
+CMI.US,D,20250110,000000,357.67,357.96,353.9601,354.88,688528,0
+CMI.US,D,20250113,000000,353.5,361.3,351.92,361.07,595810,0
+CMI.US,D,20250114,000000,365,366.3,361.605,364.25,582896,0
+CMI.US,D,20250115,000000,368.32,369.86,360.58,360.8,753461,0
+CMI.US,D,20250116,000000,362,368.18,361.55,366.33,577493,0
+CMI.US,D,20250117,000000,368.92,370.2,364.51,366.34,816200,0
+CMI.US,D,20250121,000000,368.28,369.68,365.64,367.17,1038933,0
+CMI.US,D,20250122,000000,367.63,368.68,363.81,366,1061672,0
+CMI.US,D,20250123,000000,365.765,369.48,364.28,368.91,1046561,0
+CMI.US,D,20250124,000000,370.51,374.31,366.4397,367.62,614754,0
+CMI.US,D,20250127,000000,360,360,345.03,348.84,1397060,0
+CMI.US,D,20250128,000000,348.01,352,345.33,350.27,876171,0
+CMI.US,D,20250129,000000,351.52,358.06,351.43,354.02,861102,0
+CMI.US,D,20250130,000000,357.73,363.05,356.88,359.68,916029,0
+CMI.US,D,20250131,000000,361.7,361.7,356.05,356.25,671368,0
+CMI.US,D,20250203,000000,347.7017,352.2029,344.11,348.21,1270503,0
+CMI.US,D,20250204,000000,361,368.6,359.92,363.51,2020768,0
+CMI.US,D,20250205,000000,365.54,371.03,362,369.91,1232637,0
+CMI.US,D,20250206,000000,372.25,373.92,366.07,369.15,750202,0
+CMI.US,D,20250207,000000,371,373.525,369.3365,371.86,907515,0
+CMI.US,D,20250210,000000,372.55,376.87,369.2801,373.9,925312,0
+CMI.US,D,20250211,000000,371.0101,373.3299,369,372.55,580073,0
+CMI.US,D,20250212,000000,367.81,368.61,363.79,364.55,634033,0
+CMI.US,D,20250213,000000,364.37,370.72,362.89,369.32,521485,0
+CMI.US,D,20250214,000000,371.375,373.87,368.87,373.78,802017,0
+CMI.US,D,20250218,000000,372.92,379.67,371.81,379.13,838824,0
+CMI.US,D,20250219,000000,379.26,387.44,379.26,386.07,944050,0
+CMI.US,D,20250220,000000,384.95,386.7657,380.87,384.39,641237,0
+CMI.US,D,20250221,000000,380.25,383.32,365.8,366.92,802340,0
+CMI.US,D,20250224,000000,368.01,368.72,360.24,360.47,850188,0
+CMI.US,D,20250225,000000,360.48,363.9,355.7,361.05,1186925,0
+CMI.US,D,20250226,000000,368.77,371.87,364.335,366.72,533864,0
+CMI.US,D,20250227,000000,367.845,373.17,363.97,364.16,861833,0
+CMI.US,D,20250228,000000,362.955,371.1,362.955,368.18,1139809,0
+CMI.US,D,20250303,000000,369.6339,372.96,354.98,355.97,625864,0
+CMI.US,D,20250304,000000,349.6356,352.72,341.42,347.32,856199,0
+CMI.US,D,20250305,000000,346.845,349.4,340.54,347.32,1311524,0
+CMI.US,D,20250306,000000,346.52,351.34,342.43,344.86,850380,0
+CMI.US,D,20250307,000000,342.305,345.14,333.22,342.13,1399132,0
+CMI.US,D,20250310,000000,337.6,339.945,330.74,334.24,1367385,0
+CMI.US,D,20250311,000000,332.02,335.065,326.81,329.4,1606327,0
+CMI.US,D,20250312,000000,337.435,339.225,328.68,330.71,1194064,0
+CMI.US,D,20250313,000000,318.55,330.5,312.44,312.92,1573209,0
+CMI.US,D,20250314,000000,317.87,322.37,315,321.7,927608,0
+CMI.US,D,20250317,000000,321.0014,328.215,320.15,326.15,709763,0
+CMI.US,D,20250318,000000,322.125,324.35,318.15,322.55,1016222,0
+CMI.US,D,20250319,000000,322.905,330.47,322.0469,327.16,768093,0
+CMI.US,D,20250320,000000,324.76,328.11,321.98,325.4,885938,0
+CMI.US,D,20250321,000000,321.68,322.84,318.08,322.1,1244157,0
+CMI.US,D,20250324,000000,325.555,331.48,325.34,331.08,775741,0
+CMI.US,D,20250325,000000,332.03,333.37,327.81,330.87,669894,0
+CMI.US,D,20250326,000000,331.72,333.46374,326.61,328.02,562168,0
+CMI.US,D,20250327,000000,325.025,327.5825,319.72,323.44,843193,0
+CMI.US,D,20250328,000000,322.51,323.665,312.11,314.02,727855,0
+CMI.US,D,20250331,000000,307.93,315.2,304.535,313.44,1239174,0
+CMI.US,D,20250401,000000,312.5,316.92,306.89,315.36,774658,0
+CMI.US,D,20250402,000000,312,321.2437,310.12,319.99,611115,0
+CMI.US,D,20250403,000000,308.11,308.11,294.2968,295.35,1594645,0
+CMI.US,D,20250404,000000,281.8161,286.59,273,277.62,1466041,0
+CMI.US,D,20250407,000000,261.7305,286.721,260.0189,275.67,1903463,0
+CMI.US,D,20250408,000000,282.515,284.4,262,267.12,1235665,0
+CMI.US,D,20250409,000000,262.49,299.58,262.49,296.55,1426851,0
+CMI.US,D,20250410,000000,288.04,289.835,273.875,281.75,1089640,0
+CMI.US,D,20250411,000000,279.75,286.77,272.57,285.88,722757,0
+CMI.US,D,20250414,000000,290.51,290.8,285,288.57,650644,0
+CMI.US,D,20250415,000000,288.415,292.17,285.73,287.36,593996,0
+CMI.US,D,20250416,000000,285.18,287.11,278.13,280.56,575502,0
+CMI.US,D,20250417,000000,282.7,285.33,280.8001,281.81,624085,0
+CMI.US,D,20250421,000000,277.725,278.065,269.24,274.21,1086789,0
+CMI.US,D,20250422,000000,277.755,280,273.97,279.11,1225581,0
+CMI.US,D,20250423,000000,289.66,295.87,283.32,283.67,852793,0
+CMI.US,D,20250424,000000,284.455,295.075,282.77,293.96,711241,0
+CMI.US,D,20250425,000000,293.75,296.35,291.22,293.26,576464,0
+CMI.US,D,20250428,000000,294.5207,297.685,292.61,294.22,845196,0
+CMI.US,D,20250429,000000,293.14,293.85,288.715,293.16,1148849,0
+CMI.US,D,20250430,000000,289.46,294.53,284.23,293.84,783289,0
+CMI.US,D,20250501,000000,296.17,300.6,294.4,294.88,584150,0
+CMI.US,D,20250502,000000,300.19,303.64,298.28,299.85,1327518,0
+CMI.US,D,20250505,000000,291.5,308.63,290.73,302.3,1745056,0
+CMI.US,D,20250506,000000,301.09,303.42,297.37,298.34,694641,0
+CMI.US,D,20250507,000000,300.0551,301,296.59,297.94,828337,0
+CMI.US,D,20250508,000000,302,309.55,300.93,306.41,790045,0
+CMI.US,D,20250509,000000,307.36,308.325,305.13,306.71,512901,0
+CMI.US,D,20250512,000000,323.14,331.32,321.495,330.59,1416683,0
+CMI.US,D,20250513,000000,327.43,336.22,327.43,334.58,965394,0
+CMI.US,D,20250514,000000,332.835,334.38,330.87,332.83,940244,0
+CMI.US,D,20250515,000000,332.1,333.24,329.18,332.11,652262,0
+CMI.US,D,20250516,000000,332.94,335.04,330.27565,334.48,782985,0
+CMI.US,D,20250519,000000,328.1701,337.13,328.1701,336.65,692464,0
+CMI.US,D,20250520,000000,335.4,336.61,330.29,331.55,836045,0
+CMI.US,D,20250521,000000,329.336,330.15,322.91445,323.21,487236,0
+CMI.US,D,20250522,000000,322.665,323.829,319.24,321.79,714995,0
+CMI.US,D,20250523,000000,316.3,318.6066,311.03,317.23,507753,0
+CMI.US,D,20250527,000000,327.41,327.82,320.305,326.26,731054,0
+CMI.US,D,20250528,000000,327.26,327.73,322.95,323.04,449447,0
+CMI.US,D,20250529,000000,324.03,325.53,321.76,324.86,584483,0
+CMI.US,D,20250530,000000,325.33,326.41,320.84,321.48,1489404,0
+CMI.US,D,20250602,000000,320.875,321.45,314.11,317.24,809200,0
+CMI.US,D,20250603,000000,317.13,325.8545,316.32,324.47,875803,0
+CMI.US,D,20250604,000000,325.34,326.9485,322.76,322.83,533175,0
+CMI.US,D,20250605,000000,324.5259,325.44,321.23,323.12,550966,0
+CMI.US,D,20250606,000000,325.765,327.52,324.2756,326.57,523666,0
+CMI.US,D,20250609,000000,327.57,328.5687,325.05,325.68,546948,0
+CMI.US,D,20250610,000000,326.2,328.3797,324.31,326.99,367774,0
+CMI.US,D,20250611,000000,327.91,327.91,322.7,323.58,543612,0
+CMI.US,D,20250612,000000,321.925,324.74,319.25,324.74,503181,0
+CMI.US,D,20250613,000000,323.11,324.64,317.955,319.53,554108,0
+CMI.US,D,20250616,000000,322.05,325.35,320.6,322.31,547293,0
+CMI.US,D,20250617,000000,319.2094,320.06,314.29,314.8,619239,0
+CMI.US,D,20250618,000000,314.13,319.29,313.82,314.99,701792,0
+CMI.US,D,20250620,000000,317.735,317.92,313.99,314.26,1222166,0
+CMI.US,D,20250623,000000,314.075,316.68,307.905,316.34,587755,0
+CMI.US,D,20250624,000000,319.88,324.655,317.765,323.85,669084,0
+CMI.US,D,20250625,000000,324.01,325,317.74,318.75,742853,0
+CMI.US,D,20250626,000000,319.45,325.2,319.37,324.2,1003981,0
+CMI.US,D,20250627,000000,324.75,328.755,324.03,325.72,911110,0
+CMI.US,D,20250630,000000,326.585,329.14,322.4501,327.5,878922,0
+CMI.US,D,20250701,000000,325.7,332.9152,325,329.62,912036,0
+CMI.US,D,20250702,000000,329.65,333.92,328,333.44,755650,0
+CMI.US,D,20250703,000000,334.555,335.94,330.435,331.83,549622,0
+CMI.US,D,20250707,000000,331,332.71,325.25,327.85,747253,0
+CMI.US,D,20250708,000000,329.66,332.62,328.025,330.75,891206,0
+CMI.US,D,20250709,000000,331.865,335.45,329.415,334.6,987902,0
+CMI.US,D,20250710,000000,334.93,344.3,334.7,340.03,985570,0
+CMI.US,D,20250711,000000,338.63,341.06,334.7021,338.82,632089,0
+CMI.US,D,20250714,000000,338.5,340.585,335.48,340.22,653922,0
+CMI.US,D,20250715,000000,342.97,342.97,339.7444,341.94,1177799,0
+CMI.US,D,20250716,000000,342.62,347.68,340.395,345.57,977303,0
+CMI.US,D,20250717,000000,345.26,349.18,344.18,348.17,1130598,0
+CMI.US,D,20250718,000000,345.7901,350.71,345.7901,350.4,915554,0
+CMI.US,D,20250721,000000,351.7,354.36,344.53,344.62,1087420,0
+CMI.US,D,20250722,000000,345.875,358.25,344.02,357.25,1453413,0
+CMI.US,D,20250723,000000,359.75,363.5,358.15,361.98,1099128,0
+CMI.US,D,20250724,000000,358.63,366.42,356.0491,365.27,1124664,0
+CMI.US,D,20250725,000000,366.0786,369.985,362.82,369.52,697923,0
+CMI.US,D,20250728,000000,368.5,371.46,366.07,370.7,805904,0
+CMI.US,D,20250729,000000,370.5,370.935,362.42,366.34,1027028,0
+CMI.US,D,20250730,000000,367.13,370.36,363.39,365.5,916766,0
+CMI.US,D,20250731,000000,365.15,370.51,364.9,367.62,762690,0
+CMI.US,D,20250801,000000,360.63,361.49,354.68,355.84,882046,0
+CMI.US,D,20250804,000000,358.865,362.34,356.9201,361.59,949634,0
+CMI.US,D,20250805,000000,375,387.865,364.14,373.23,1898940,0
+CMI.US,D,20250806,000000,374.77,382.54,372,381.68,1392923,0
+CMI.US,D,20250807,000000,385.94,387.525,379.41,384.61,1275582,0
+CMI.US,D,20250808,000000,384.045,391.56,383.9025,387.03,932761,0
+CMI.US,D,20250811,000000,392,392.93,386.3001,388.31,839880,0
+CMI.US,D,20250812,000000,390,399.09,388.36,399.06,774653,0
+CMI.US,D,20250813,000000,399.385,408.38,395.83,406.8,983808,0
+CMI.US,D,20250814,000000,405.9,406.8,398.66,404.8,1184273,0
+CMI.US,D,20250815,000000,405,405.08,397.51,399.42,701354,0
+CMI.US,D,20250818,000000,398.19,402.55,397.2479,401.95,485762,0
+CMI.US,D,20250819,000000,402.555,407.86,400.66,402.21,618265,0
+CMI.US,D,20250820,000000,400.76,403.07,396,396.35,848098,0
+CMI.US,D,20250821,000000,394.73,396.73,391.38,394.2,736515,0
+CMI.US,D,20250822,000000,395.52,405.865,394.31,402.3,775240,0
+CMI.US,D,20250825,000000,401.2,403.41,395.77,396.1,495646,0
+CMI.US,D,20250826,000000,396.5,399.28,395.02,398.46,973499,0
+CMI.US,D,20250827,000000,396.96,402.83,396.5,401.4,533066,0
+CMI.US,D,20250828,000000,402.2,403.4,400.05,401.92,453730,0
+CMI.US,D,20250829,000000,400.52,401.73,395.29,398.44,593469,0
+CMI.US,D,20250902,000000,392,395.89,391.68,395.23,636167,0
+CMI.US,D,20250903,000000,394.475,398.078,389.52,392.13,680568,0
+CMI.US,D,20250904,000000,392.3,401.57,390.662,400.93,882701,0
+CMI.US,D,20250905,000000,403.2,405.29,397.15,399.85,864186,0
+CMI.US,D,20250908,000000,399.6,400.305,394.265,397.4,608004,0
+CMI.US,D,20250909,000000,395.79,396.68,390.11,394.78,514195,0
+CMI.US,D,20250910,000000,397,405.85,395.86,405.27,846347,0
+CMI.US,D,20250911,000000,404.185,413.66,402.8701,411.03,875556,0
+CMI.US,D,20250912,000000,408.83,413.77,408.83,410.27,935933,0
+CMI.US,D,20250915,000000,412.64,415.3,409.12,414.2,880959,0
+CMI.US,D,20250916,000000,414.475,416.92,410.21,415.44,809559,0
+CMI.US,D,20250917,000000,415.5275,420.75,407.96,411.78,1047788,0
+CMI.US,D,20250918,000000,411.3301,428.96,411.3301,426.39,1280150,0
+CMI.US,D,20250919,000000,426.5,427.125,420.62,423.64,1594146,0
+CMI.US,D,20250922,000000,421.14,426.95,419.4134,424.85,749393,0
+CMI.US,D,20250923,000000,425.87,432.5,423,424.16,818849,0
+CMI.US,D,20250924,000000,424.28,426.5695,417.25,417.98,1021693,0
+CMI.US,D,20250925,000000,411,415.68,410.22,414.04,848512,0
+CMI.US,D,20250926,000000,417.94,421,416.01,418.04,704822,0
+CMI.US,D,20250929,000000,420.595,421.04,415.2,419.43,878151,0
+CMI.US,D,20250930,000000,419.77,423.115,416.64,422.37,972866,0
+CMI.US,D,20251001,000000,420.59,427.981,418.65,424.65,693963,0
+CMI.US,D,20251002,000000,427.6,433,421.93,432.59,912716,0
+CMI.US,D,20251003,000000,430.765,437.655,429.17,432.8,931475,0
+CMI.US,D,20251006,000000,437,440.51,431.79,438.88,853084,0
+CMI.US,D,20251007,000000,436.94,439.31,430.79,434.17,822275,0
+CMI.US,D,20251008,000000,435.1,437.4,432.1,436.35,468824,0
+CMI.US,D,20251009,000000,434.75,436.59,423.5,426.69,595356,0
+CMI.US,D,20251010,000000,429.3225,430.45,412.76,413.08,684507,0
+CMI.US,D,20251013,000000,417.03,420,408.25,409,1080834,0
+CMI.US,D,20251014,000000,400.7218,421.275,400.7218,416.65,883032,0
+CMI.US,D,20251015,000000,420.665,425.68,416.27,423.39,863662,0
+CMI.US,D,20251016,000000,423.66,426.09,417.77,422.67,821056,0
+CMI.US,D,20251017,000000,419,422.69,405.82,411.83,1741815,0
+CMI.US,D,20251020,000000,415.22,417.035,411.635,414.01,799654,0
+CMI.US,D,20251021,000000,412,421.58,410.905,417.97,1106964,0
+CMI.US,D,20251022,000000,418.4,419.89,407.57,407.98,1023645,0
+CMI.US,D,20251023,000000,410.795,418.58,409.79,417.74,709369,0
+CMI.US,D,20251024,000000,420.54,423.52,420,421.45,509895,0
+CMI.US,D,20251027,000000,425.9,426.39,417.13,421.06,714856,0
+CMI.US,D,20251028,000000,421.13,422.655,413.98,414.3,691707,0
+CMI.US,D,20251029,000000,418.77,442.8,418.77,441.26,1594898,0
+CMI.US,D,20251030,000000,440.35,449.2112,436.49,438.09,911985,0
+CMI.US,D,20251031,000000,439.62,443.79,436.16,437.68,667996,0
+CMI.US,D,20251103,000000,438.7429,441.64,433.93,437.71,662058,0
+CMI.US,D,20251104,000000,432.335,433.12,426.79,428.74,775311,0
+CMI.US,D,20251105,000000,428.225,441.9999,427.5,439.18,884376,0
+CMI.US,D,20251106,000000,461.03,482.5276,461,462.8,1781075,0
+CMI.US,D,20251107,000000,460.08,479.7,459.42,473.34,1373012,0
+CMI.US,D,20251110,000000,477.36,484.4299,475.89,484.34,972070,0
+CMI.US,D,20251111,000000,482,484.84,472.83,476.01,796499,0
+CMI.US,D,20251112,000000,477.99,483.8999,476.76,479.49,736822,0
+CMI.US,D,20251113,000000,477.365,480.9,462.4,467.49,904703,0
+CMI.US,D,20251114,000000,461.775,466.73,457.66,462.61,1147205,0
+CMI.US,D,20251117,000000,462.99,464.46,452.2001,455.98,608117,0
+CMI.US,D,20251118,000000,452,468.99,450.1,464.92,1233732,0
+CMI.US,D,20251119,000000,467.2,475.77,464.92,473.26,1242755,0
+CMI.US,D,20251120,000000,479.92,483.57,462.9,465.19,1029447,0
+CMI.US,D,20251121,000000,463.49,476.34,457,472.51,1391072,0
+CMI.US,D,20251124,000000,476.98,490.34,476.98,485.62,2132387,0
+CMI.US,D,20251125,000000,489.565,495.105,482.63,494.94,1072081,0
+CMI.US,D,20251126,000000,494.185,499.87,492.22,497.11,595944,0
+CMI.US,D,20251128,000000,496.6,500.1683,495.34,497.98,307327,0
+CMI.US,D,20251201,000000,494.8,501.47,493.5,496.15,795696,0
+CMI.US,D,20251202,000000,498.01,504.29,496.1001,501.5,805789,0
+CMI.US,D,20251203,000000,502.02,508.3725,496.34,507.81,676664,0
+CMI.US,D,20251204,000000,507.01,515.64,506.25,510.74,912465,0
+CMI.US,D,20251205,000000,509,514.43,506.44,510.65,1063433,0
+CMI.US,D,20251208,000000,511.755,515.83,505.84,507.7,896102,0
+CMI.US,D,20251209,000000,505.62,508.0999,499.28,500.16,775916,0
+CMI.US,D,20251210,000000,504.9,526.5,499.28,524.53,1175472,0
+CMI.US,D,20251211,000000,521.5,524.38,513.49,523.41,869499,0
+CMI.US,D,20251212,000000,523.66,525.48,504.1001,510.05,1070364,0
+CMI.US,D,20251215,000000,512.5,518.74,507.03,517.25,755544,0
+CMI.US,D,20251216,000000,516.4,520.0539,511.31,514.53,539849,0
+CMI.US,D,20251217,000000,514.7,518.74,495.49,497.44,1757304,0
+CMI.US,D,20251218,000000,504.1,506.04,498.47,500.61,929626,0
+CMI.US,D,20251219,000000,506.81,514.94,503.63,506.72,1958779,0
+CMI.US,D,20251222,000000,517.335,521.8,512.88,519.28,842891,0
+CMI.US,D,20251223,000000,519.28,520.05,516.32,517.09,496413,0
+CMI.US,D,20251224,000000,517.16,520.53,515.25,517.6,189383,0
+CMI.US,D,20251226,000000,517.79,520.19,516.2,519.12,247248,0
+CMI.US,D,20251229,000000,516,517.99,513.24,514.64,502478,0
+CMI.US,D,20251230,000000,516.4,516.4,512.2192,513.61,386036,0
+CMI.US,D,20251231,000000,514,515.32,510.19,510.45,415082,0
+CMI.US,D,20260102,000000,510.45,523.7574,510,522.03,649578,0
+CMI.US,D,20260105,000000,526.15,533.04,524.75,531.7,811074,0
+CMI.US,D,20260106,000000,534.06,547.43,533.92,546.76,936855,0
+CMI.US,D,20260107,000000,545.58,547.22,537.7,539.03,873342,0
+CMI.US,D,20260108,000000,538.525,547.33,538.525,544.49,806129,0
+CMI.US,D,20260109,000000,545,554.15,543,552.09,768529,0
+CMI.US,D,20260112,000000,549.565,562.8,546.27,562.18,704681,0
+CMI.US,D,20260113,000000,563.5,569.68,563.5,567.44,852050,0
+CMI.US,D,20260114,000000,567.35,569.55,558.79,565.18,674949,0
+CMI.US,D,20260115,000000,571.51,580,569.375,574.84,637001,0
+CMI.US,D,20260116,000000,576.66,583.08,575.5,578.94,1753069,0
+CMI.US,D,20260120,000000,570,576.47,563.5,565.8,739324,0
+CMI.US,D,20260121,000000,570.575,584.7,567.395,582.04,756183,0
+CMI.US,D,20260122,000000,585.09,587.55,579.36,583.07,630900,0
+CMI.US,D,20260123,000000,583.45,584.08,570.7201,571.78,894117,0
+CMI.US,D,20260126,000000,569.77,572.9926,564.0068,569.96,1035001,0
+CMI.US,D,20260127,000000,570.335,577.46,566,576.23,762494,0
+CMI.US,D,20260128,000000,578.98,582.79,570.99,577.86,533279,0
+CMI.US,D,20260129,000000,582.93,592.53,574.58,583.94,960488,0
+CMI.US,D,20260130,000000,575.438,583.822,569.93,578.82,996673,0
+CMI.US,D,20260202,000000,577,595.25,576,595.13,960064,0
+CMI.US,D,20260203,000000,598,612.1,596.375,602.69,919399,0
+CMI.US,D,20260204,000000,605.01,617.98,590,605.63,1437355,0
+CMI.US,D,20260205,000000,564.565,569.8288,527.4,540.65,2992801,0
+CMI.US,D,20260206,000000,549.82,577.73,545,577.73,2618478,0
+CMI.US,D,20260209,000000,580.47,603.075,575.89,601.38,1356110,0
+CMI.US,D,20260210,000000,602.205,603.99,583.62,588.07,1103671,0
+CMI.US,D,20260211,000000,595.05,607.89,591.1,598.9,1047745,0
+CMI.US,D,20260212,000000,599.63,606.86,580.96,588.79,996657,0
+CMI.US,D,20260213,000000,589.95,608.99,585.92,601.01,992659,0
+CMI.US,D,20260217,000000,602.59,602.59,585.75,595.66,772593,0
+CMI.US,D,20260218,000000,595.2,602.56,589.58,593,1053374,0
diff --git a/daily/us/nyse stocks/1/cof_n.us.txt b/daily/us/nyse stocks/1/cof_n.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dddf22d3304c28987a12c2409dbb86439f52964b
--- /dev/null
+++ b/daily/us/nyse stocks/1/cof_n.us.txt	
@@ -0,0 +1,1142 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COF_N.US,D,20210803,000000,25.07,25.17,25.07,25.17,1049457,0
+COF_N.US,D,20210804,000000,25.18,25.19,25.07,25.11,373540,0
+COF_N.US,D,20210805,000000,25.13,25.16,25.1,25.12,280070,0
+COF_N.US,D,20210806,000000,25.12,25.13,24.95,24.98,296619,0
+COF_N.US,D,20210809,000000,25.01,25.05,24.88,24.98,199831,0
+COF_N.US,D,20210810,000000,24.97,24.98,24.8,24.9,148453,0
+COF_N.US,D,20210811,000000,24.95,25.04,24.86,25.03,154699,0
+COF_N.US,D,20210812,000000,25.03,25.1,25.01,25.08,151289,0
+COF_N.US,D,20210813,000000,25.1,25.21,25.075,25.18,164689,0
+COF_N.US,D,20210816,000000,25.18,25.23,25.15,25.23,92846,0
+COF_N.US,D,20210817,000000,25.23,25.23,25.09,25.2,126994,0
+COF_N.US,D,20210818,000000,25.13,25.2,25.09,25.16,197839,0
+COF_N.US,D,20210819,000000,25.18,25.18,25.0507,25.16,241243,0
+COF_N.US,D,20210820,000000,25.18,25.24,25.14,25.24,164849,0
+COF_N.US,D,20210823,000000,25.25,25.32,25.21,25.21,192840,0
+COF_N.US,D,20210824,000000,25.21,25.24,25.14,25.2,105757,0
+COF_N.US,D,20210825,000000,25.24,25.25,25.16,25.16,85456,0
+COF_N.US,D,20210826,000000,25.18,25.19,25.12,25.19,108684,0
+COF_N.US,D,20210827,000000,25.19,25.3,25.14,25.25,254572,0
+COF_N.US,D,20210830,000000,25.25,25.47,25.19,25.4,1229097,0
+COF_N.US,D,20210831,000000,25.45,25.45,25.25,25.31,3347707,0
+COF_N.US,D,20210901,000000,25.45,25.45,25.32,25.36,901819,0
+COF_N.US,D,20210902,000000,25.31,25.56,25.31,25.49,159566,0
+COF_N.US,D,20210903,000000,25.54,25.54,25.44,25.51,43323,0
+COF_N.US,D,20210907,000000,25.43,25.49,25.3,25.32,705056,0
+COF_N.US,D,20210908,000000,25.32,25.43,25.25,25.4,122541,0
+COF_N.US,D,20210909,000000,25.4,25.4494,25.33,25.4,60242,0
+COF_N.US,D,20210910,000000,25.42,25.48,25.4,25.41,76150,0
+COF_N.US,D,20210913,000000,25.4671,25.4671,25.33,25.35,41652,0
+COF_N.US,D,20210914,000000,25.36,25.44,25.27,25.34,80399,0
+COF_N.US,D,20210915,000000,25.27,25.37,25.22,25.27,100194,0
+COF_N.US,D,20210916,000000,25.29,25.42,25.24,25.41,51755,0
+COF_N.US,D,20210917,000000,25.44,25.44,25.24,25.24,100016,0
+COF_N.US,D,20210920,000000,25.15,25.2493,25.12,25.19,37622,0
+COF_N.US,D,20210921,000000,25.25,25.29,25.14,25.14,454263,0
+COF_N.US,D,20210922,000000,25.16,25.34,25.16,25.33,187634,0
+COF_N.US,D,20210923,000000,25.34,25.41,25.18,25.18,75191,0
+COF_N.US,D,20210924,000000,25.15,25.21,25.02,25.05,86422,0
+COF_N.US,D,20210927,000000,24.99,25.07,24.94,25.02,110723,0
+COF_N.US,D,20210928,000000,24.95,25,24.76,24.88,165561,0
+COF_N.US,D,20210929,000000,24.93,25.13,24.91,25,79441,0
+COF_N.US,D,20210930,000000,25,25.1,24.92,24.93,69149,0
+COF_N.US,D,20211001,000000,25.01,25.0556,24.96,24.97,46997,0
+COF_N.US,D,20211004,000000,24.95,24.98,24.8,24.83,123021,0
+COF_N.US,D,20211005,000000,24.93,24.95,24.8,24.84,68032,0
+COF_N.US,D,20211006,000000,24.85,24.9,24.685,24.85,155780,0
+COF_N.US,D,20211007,000000,24.85,24.9146,24.76,24.7802,64774,0
+COF_N.US,D,20211008,000000,24.83,24.83,24.64,24.75,98401,0
+COF_N.US,D,20211011,000000,24.75,24.83,24.72,24.7201,96740,0
+COF_N.US,D,20211012,000000,24.75,24.91,24.75,24.83,84593,0
+COF_N.US,D,20211013,000000,24.82,25.05,24.82,25.05,127235,0
+COF_N.US,D,20211014,000000,25.06,25.2,25.06,25.1582,150978,0
+COF_N.US,D,20211015,000000,25.15,25.1998,24.93,24.93,95281,0
+COF_N.US,D,20211018,000000,24.93,25.04,24.92,25.0121,91127,0
+COF_N.US,D,20211019,000000,25.03,25.09,24.94,24.95,91474,0
+COF_N.US,D,20211020,000000,25.01,25.12,24.99,25.08,63947,0
+COF_N.US,D,20211021,000000,25.08,25.155,25,25.01,141991,0
+COF_N.US,D,20211022,000000,25.07,25.1791,24.99,25.06,63501,0
+COF_N.US,D,20211025,000000,25.1,25.25,25.1,25.24,68703,0
+COF_N.US,D,20211026,000000,25.25,25.34,25.2,25.3,45991,0
+COF_N.US,D,20211027,000000,25.31,25.39,25.2,25.28,167172,0
+COF_N.US,D,20211028,000000,25.24,25.38,25.2,25.23,79435,0
+COF_N.US,D,20211029,000000,25.21,25.398,25.18,25.34,81289,0
+COF_N.US,D,20211101,000000,25.29,25.38,25.26,25.34,55373,0
+COF_N.US,D,20211102,000000,25.38,25.4,25.24,25.38,116587,0
+COF_N.US,D,20211103,000000,25.37,25.37,25.25,25.28,58910,0
+COF_N.US,D,20211104,000000,25.37,25.48,25.34,25.36,59893,0
+COF_N.US,D,20211105,000000,25.42,25.45,25.38,25.39,30505,0
+COF_N.US,D,20211108,000000,25.43,25.51,25.43,25.5,80423,0
+COF_N.US,D,20211109,000000,25.5,25.5,25.38,25.38,116848,0
+COF_N.US,D,20211110,000000,25.35,25.35,25.07,25.17,113096,0
+COF_N.US,D,20211111,000000,25.15,25.22,25.1,25.2,45453,0
+COF_N.US,D,20211112,000000,24.93,24.9313,24.79,24.83,55845,0
+COF_N.US,D,20211115,000000,24.87,24.87,24.7,24.78,70754,0
+COF_N.US,D,20211116,000000,24.78,24.95,24.73,24.76,59178,0
+COF_N.US,D,20211117,000000,24.76,24.92,24.76,24.9,54015,0
+COF_N.US,D,20211118,000000,24.93,24.93,24.8113,24.87,52634,0
+COF_N.US,D,20211119,000000,24.88,24.88,24.71,24.76,49542,0
+COF_N.US,D,20211122,000000,24.75,24.8685,24.66,24.68,40701,0
+COF_N.US,D,20211123,000000,24.65,24.67,24.47,24.53,68443,0
+COF_N.US,D,20211124,000000,24.62,24.68,24.51,24.64,35700,0
+COF_N.US,D,20211126,000000,24.5,24.5,24.32,24.48,26281,0
+COF_N.US,D,20211129,000000,24.55,24.65,24.48,24.56,54501,0
+COF_N.US,D,20211130,000000,24.6,24.64,24.32,24.51,83047,0
+COF_N.US,D,20211201,000000,24.65,24.85,24.585,24.74,124481,0
+COF_N.US,D,20211202,000000,24.78,24.9404,24.78,24.85,93243,0
+COF_N.US,D,20211203,000000,24.86,24.86,24.74,24.82,73742,0
+COF_N.US,D,20211206,000000,24.82,25,24.76,24.99,41607,0
+COF_N.US,D,20211207,000000,24.94,25.2,24.94,25.1,75406,0
+COF_N.US,D,20211208,000000,25.01,25.13,24.9448,25.08,48912,0
+COF_N.US,D,20211209,000000,25.03,25.12,25.02,25.09,43070,0
+COF_N.US,D,20211210,000000,25.13,25.13,24.98,25.04,37435,0
+COF_N.US,D,20211213,000000,24.99,25.065,24.99,25.01,89250,0
+COF_N.US,D,20211214,000000,24.95,24.99,24.83,24.94,57494,0
+COF_N.US,D,20211215,000000,24.89,25.05,24.84,24.99,39364,0
+COF_N.US,D,20211216,000000,25.05,25.185,25,25.15,66445,0
+COF_N.US,D,20211217,000000,25.13,25.19,25.06,25.15,77721,0
+COF_N.US,D,20211220,000000,25.02,25.14,25.02,25.09,52112,0
+COF_N.US,D,20211221,000000,25.16,25.22,25.1,25.16,72330,0
+COF_N.US,D,20211222,000000,25.23,25.25,25.2,25.25,21569,0
+COF_N.US,D,20211223,000000,25.18,25.32,25.18,25.29,18187,0
+COF_N.US,D,20211227,000000,25.26,25.32,25.2501,25.26,52513,0
+COF_N.US,D,20211228,000000,25.3065,25.3472,25.27,25.31,46386,0
+COF_N.US,D,20211229,000000,25.31,25.48,25.31,25.47,101216,0
+COF_N.US,D,20211230,000000,25.45,25.5,25.34,25.41,115008,0
+COF_N.US,D,20211231,000000,25.37,25.46,25.32,25.46,318890,0
+COF_N.US,D,20220103,000000,25.41,25.41,25.19,25.22,100851,0
+COF_N.US,D,20220104,000000,25.2,25.2,25,25.05,125282,0
+COF_N.US,D,20220105,000000,25.05,25.17,24.7,24.73,102590,0
+COF_N.US,D,20220106,000000,24.73,24.89,24.61,24.84,123961,0
+COF_N.US,D,20220107,000000,24.77,24.8698,24.65,24.85,74692,0
+COF_N.US,D,20220110,000000,24.79,24.8,24.63,24.7,123718,0
+COF_N.US,D,20220111,000000,24.77,24.87,24.72,24.76,49974,0
+COF_N.US,D,20220112,000000,24.84,24.9199,24.7,24.75,62457,0
+COF_N.US,D,20220113,000000,24.71,24.82,24.6879,24.75,57573,0
+COF_N.US,D,20220114,000000,24.69,24.72,24.66,24.7,26806,0
+COF_N.US,D,20220118,000000,24.63,24.64,24.44,24.5199,72771,0
+COF_N.US,D,20220119,000000,24.6,24.66,24.43,24.45,45288,0
+COF_N.US,D,20220120,000000,24.5,24.59,24.36,24.36,53013,0
+COF_N.US,D,20220121,000000,24.37,24.4044,24.19,24.23,71662,0
+COF_N.US,D,20220124,000000,24.13,24.23,23.985,24.05,97142,0
+COF_N.US,D,20220125,000000,24.05,24.1241,23.94,24.088,46597,0
+COF_N.US,D,20220126,000000,24.15,24.18,23.48,23.64,170745,0
+COF_N.US,D,20220127,000000,23.725,23.8025,22.7,22.7,99664,0
+COF_N.US,D,20220128,000000,22.7,22.911,22.39,22.87,85235,0
+COF_N.US,D,20220131,000000,22.97,23.27,22.8084,23.24,75392,0
+COF_N.US,D,20220201,000000,23.18,23.38,23.04,23.3,61610,0
+COF_N.US,D,20220202,000000,23.3,23.35,22.9823,23.06,66502,0
+COF_N.US,D,20220203,000000,22.81,22.9,22.5,22.58,100626,0
+COF_N.US,D,20220204,000000,22.5,22.55,22.15,22.15,135035,0
+COF_N.US,D,20220207,000000,22.21,22.3333,22.05,22.15,68172,0
+COF_N.US,D,20220208,000000,22.04,22.07,21.76,21.81,71218,0
+COF_N.US,D,20220209,000000,22,22,21.76,21.85,81409,0
+COF_N.US,D,20220210,000000,21.69,21.69,20.95,21.22,98953,0
+COF_N.US,D,20220211,000000,21.06,21.15,20.29,20.73,167599,0
+COF_N.US,D,20220214,000000,20.67,20.6999,20.25,20.48,156681,0
+COF_N.US,D,20220215,000000,20.45,20.85,20.45,20.81,93291,0
+COF_N.US,D,20220216,000000,20.81,21.27,20.71,21.15,59787,0
+COF_N.US,D,20220217,000000,21.1,21.3399,21,21.14,62508,0
+COF_N.US,D,20220218,000000,21.26,21.3564,21.06,21.33,39738,0
+COF_N.US,D,20220222,000000,21.14,21.33,21.08,21.23,61349,0
+COF_N.US,D,20220223,000000,21.25,21.27,20.9004,20.95,69321,0
+COF_N.US,D,20220224,000000,20.5,20.87,20.5,20.81,91775,0
+COF_N.US,D,20220225,000000,20.93,21.2,20.76,21.17,67587,0
+COF_N.US,D,20220228,000000,21.12,21.35,21.03,21.03,57301,0
+COF_N.US,D,20220301,000000,21.08,21.26,20.93,21.16,50833,0
+COF_N.US,D,20220302,000000,21.24,21.24,21.07,21.11,28903,0
+COF_N.US,D,20220303,000000,21.03,21.17,20.94,21,49759,0
+COF_N.US,D,20220304,000000,20.87,21.1199,20.7,20.79,22107,0
+COF_N.US,D,20220307,000000,20.71,20.71,20.42,20.52,56401,0
+COF_N.US,D,20220308,000000,20.49,20.5,20.285,20.46,41936,0
+COF_N.US,D,20220309,000000,20.51,20.6,20.4106,20.57,40462,0
+COF_N.US,D,20220310,000000,20.41,20.58,20.31,20.52,93265,0
+COF_N.US,D,20220311,000000,20.52,20.6,20.21,20.33,70584,0
+COF_N.US,D,20220314,000000,20.26,20.26,19.39,19.56,80145,0
+COF_N.US,D,20220315,000000,19.54,19.6898,19.44,19.56,26441,0
+COF_N.US,D,20220316,000000,19.7,19.7599,19.415,19.65,68709,0
+COF_N.US,D,20220317,000000,19.68,20.076,19.68,19.98,24323,0
+COF_N.US,D,20220318,000000,19.8714,20.18,19.8714,20.18,61445,0
+COF_N.US,D,20220321,000000,20.04,20.1906,19.66,19.76,42578,0
+COF_N.US,D,20220322,000000,19.68,19.68,18.65,19.32,88290,0
+COF_N.US,D,20220323,000000,19.32,19.55,19.2,19.3,72852,0
+COF_N.US,D,20220324,000000,19.31,19.41,19.19,19.4,50579,0
+COF_N.US,D,20220325,000000,19.33,19.3954,19.05,19.23,30380,0
+COF_N.US,D,20220328,000000,19.15,19.37,19.15,19.37,26662,0
+COF_N.US,D,20220329,000000,19.5,19.71,19.5,19.66,63353,0
+COF_N.US,D,20220330,000000,19.69,19.9224,19.5801,19.83,35792,0
+COF_N.US,D,20220331,000000,19.93,20.21,19.87,20.21,45026,0
+COF_N.US,D,20220401,000000,20.11,20.17,19.8785,20.15,50466,0
+COF_N.US,D,20220404,000000,20.19,20.19,19.96,20.08,35669,0
+COF_N.US,D,20220405,000000,19.96,20,19.58,19.65,109190,0
+COF_N.US,D,20220406,000000,19.47,19.47,19.12,19.3,137839,0
+COF_N.US,D,20220407,000000,19.16,19.42,19.1,19.25,116768,0
+COF_N.US,D,20220408,000000,19.17,19.26,19.0013,19.09,45415,0
+COF_N.US,D,20220411,000000,18.94,18.9817,18.53,18.62,64325,0
+COF_N.US,D,20220412,000000,18.78,18.9237,18.46,18.62,45030,0
+COF_N.US,D,20220413,000000,18.54,18.6266,18.39,18.42,72680,0
+COF_N.US,D,20220414,000000,18.5,18.5,18.301,18.4061,56682,0
+COF_N.US,D,20220418,000000,18.36,18.4569,18.345,18.345,28548,0
+COF_N.US,D,20220419,000000,18.31,18.3178,18.15,18.22,58463,0
+COF_N.US,D,20220420,000000,18.29,18.4,18.2608,18.32,53236,0
+COF_N.US,D,20220421,000000,18.41,18.42,18,18.01,80611,0
+COF_N.US,D,20220422,000000,18,18.1698,17.635,17.84,65043,0
+COF_N.US,D,20220425,000000,17.81,18.04,17.7224,18.04,35871,0
+COF_N.US,D,20220426,000000,17.96,18.03,17.8,17.8,40749,0
+COF_N.US,D,20220427,000000,17.8,17.98,17.35,17.47,61645,0
+COF_N.US,D,20220428,000000,17.55,17.83,17.32,17.76,67502,0
+COF_N.US,D,20220429,000000,17.61,17.8,17.45,17.66,105444,0
+COF_N.US,D,20220502,000000,17.59,17.6,16.96,16.96,75810,0
+COF_N.US,D,20220503,000000,17.04,17.18,16.79,16.96,44850,0
+COF_N.US,D,20220504,000000,16.92,17.88,16.9,17.79,63541,0
+COF_N.US,D,20220505,000000,17.53,17.53,17.2,17.37,34873,0
+COF_N.US,D,20220506,000000,17.18,17.37,17,17,40092,0
+COF_N.US,D,20220509,000000,16.92,17,16.79,16.86,69628,0
+COF_N.US,D,20220510,000000,17.11,17.1345,16.91,17.01,32683,0
+COF_N.US,D,20220511,000000,16.96,17.39,16.96,17.129,42148,0
+COF_N.US,D,20220512,000000,17.19,17.3706,17.19,17.34,32591,0
+COF_N.US,D,20220513,000000,17.5,17.58,17.36,17.58,28907,0
+COF_N.US,D,20220516,000000,17.28,17.5594,17.22,17.52,41277,0
+COF_N.US,D,20220517,000000,17.6,17.6,17.07,17.13,91458,0
+COF_N.US,D,20220518,000000,17.1,17.1,16.54,16.6,64362,0
+COF_N.US,D,20220519,000000,16.63,16.88,16.4,16.4,80299,0
+COF_N.US,D,20220520,000000,16.54,16.54,16.01,16.2,86491,0
+COF_N.US,D,20220523,000000,16.15,16.27,15.9,16.08,111551,0
+COF_N.US,D,20220524,000000,16.06,16.8,15.95,16.8,58996,0
+COF_N.US,D,20220525,000000,16.73,17.8,16.73,17.8,49778,0
+COF_N.US,D,20220526,000000,17.86,18.5,17.56,18.18,154090,0
+COF_N.US,D,20220527,000000,18.42,18.76,18.29,18.76,65395,0
+COF_N.US,D,20220531,000000,18.64,18.75,18.09,18.7,92989,0
+COF_N.US,D,20220601,000000,18.87,18.87,18.49,18.7,41049,0
+COF_N.US,D,20220602,000000,18.59,18.75,18.44,18.69,27290,0
+COF_N.US,D,20220603,000000,18.46,18.7,18.34,18.7,25398,0
+COF_N.US,D,20220606,000000,18.78,18.875,18.43,18.52,38270,0
+COF_N.US,D,20220607,000000,18.47,18.82,18.44,18.7,19194,0
+COF_N.US,D,20220608,000000,18.7,18.816,18.6,18.66,20299,0
+COF_N.US,D,20220609,000000,18.66,18.66,18.26,18.39,39327,0
+COF_N.US,D,20220610,000000,18.11,18.11,17.61,17.85,22619,0
+COF_N.US,D,20220613,000000,17.2,17.42,16.75,16.77,59811,0
+COF_N.US,D,20220614,000000,16.94,17.18,16.6,16.73,57561,0
+COF_N.US,D,20220615,000000,16.9,17.69,16.82,17.32,53111,0
+COF_N.US,D,20220616,000000,17,17.1584,16.7449,16.95,36351,0
+COF_N.US,D,20220617,000000,16.98,17.1,16.52,16.9,28483,0
+COF_N.US,D,20220621,000000,17.25,17.27,16.94,17.025,33283,0
+COF_N.US,D,20220622,000000,16.79,17.18,16.79,17,63013,0
+COF_N.US,D,20220623,000000,17.06,17.41,17.01,17.223,21975,0
+COF_N.US,D,20220624,000000,17.17,17.4341,17.13,17.38,68707,0
+COF_N.US,D,20220627,000000,17.38,17.4828,17.1509,17.45,23149,0
+COF_N.US,D,20220628,000000,17.4985,17.6183,17.33,17.48,10659,0
+COF_N.US,D,20220629,000000,17.55,17.64,17.48,17.62,41607,0
+COF_N.US,D,20220630,000000,17.59,17.65,17.48,17.62,30321,0
+COF_N.US,D,20220701,000000,17.67,17.96,17.67,17.96,14269,0
+COF_N.US,D,20220705,000000,17.92,17.95,17.68,17.95,20908,0
+COF_N.US,D,20220706,000000,17.98,18,17.775,17.88,28274,0
+COF_N.US,D,20220707,000000,17.93,17.98,17.68,17.76,115907,0
+COF_N.US,D,20220708,000000,17.62,17.76,17.5801,17.76,29574,0
+COF_N.US,D,20220711,000000,17.75,17.75,17.64,17.65,54477,0
+COF_N.US,D,20220712,000000,17.76,17.8787,17.55,17.58,58587,0
+COF_N.US,D,20220713,000000,17.33,17.82,17.33,17.8,50393,0
+COF_N.US,D,20220714,000000,17.65,17.77,17.57,17.74,17448,0
+COF_N.US,D,20220715,000000,17.84,17.98,17.76,17.94,24434,0
+COF_N.US,D,20220718,000000,17.95,18.04,17.9,17.96,18767,0
+COF_N.US,D,20220719,000000,18.04,18.13,17.9416,18.07,12562,0
+COF_N.US,D,20220720,000000,18.05,18.2696,18.03,18.24,14518,0
+COF_N.US,D,20220721,000000,18.3,18.399,18.21,18.38,8920,0
+COF_N.US,D,20220722,000000,18.42,18.6,18.4,18.43,23974,0
+COF_N.US,D,20220725,000000,18.39,18.5273,18.34,18.46,21968,0
+COF_N.US,D,20220726,000000,18.53,18.53,18.42,18.53,8187,0
+COF_N.US,D,20220727,000000,18.53,18.59,18.36,18.58,48654,0
+COF_N.US,D,20220728,000000,18.56,18.75,18.4,18.58,43554,0
+COF_N.US,D,20220729,000000,18.73,19.07,18.58,19,53729,0
+COF_N.US,D,20220801,000000,19.2018,19.2838,18.9,19.27,58125,0
+COF_N.US,D,20220802,000000,19.3,19.74,19.04,19.63,106989,0
+COF_N.US,D,20220803,000000,19.63,19.87,19.51,19.87,30742,0
+COF_N.US,D,20220804,000000,19.92,19.96,19.7,19.94,38806,0
+COF_N.US,D,20220805,000000,19.72,19.9339,19.548,19.71,30200,0
+COF_N.US,D,20220808,000000,19.73,19.8304,19.62,19.76,25115,0
+COF_N.US,D,20220809,000000,19.705,19.705,19.36,19.6,43128,0
+COF_N.US,D,20220810,000000,19.84,19.9482,19.6816,19.89,21635,0
+COF_N.US,D,20220811,000000,19.82,19.9,19.7,19.85,23956,0
+COF_N.US,D,20220812,000000,19.9,19.93,19.8,19.89,38067,0
+COF_N.US,D,20220815,000000,19.89,20,19.6,19.79,57802,0
+COF_N.US,D,20220816,000000,19.57,19.57,19.28,19.49,44730,0
+COF_N.US,D,20220817,000000,19.36,19.36,18.86,19.02,85170,0
+COF_N.US,D,20220818,000000,18.95,18.985,18.7178,18.895,15020,0
+COF_N.US,D,20220819,000000,18.68,18.7,18.46,18.68,16985,0
+COF_N.US,D,20220822,000000,18.48,18.517,18.18,18.24,14194,0
+COF_N.US,D,20220823,000000,18.17,18.4287,17.24,17.93,86590,0
+COF_N.US,D,20220824,000000,17.73,18.07,17.58,18.045,28981,0
+COF_N.US,D,20220825,000000,18.18,18.3688,18.11,18.22,4946,0
+COF_N.US,D,20220826,000000,18.33,18.33,17.9315,18.12,72610,0
+COF_N.US,D,20220829,000000,17.95,18.085,17.7801,18,21429,0
+COF_N.US,D,20220830,000000,18,18.01,17.68,17.96,34504,0
+COF_N.US,D,20220831,000000,18,18,17.35,17.52,48862,0
+COF_N.US,D,20220901,000000,17.5,17.56,17.24,17.47,126283,0
+COF_N.US,D,20220902,000000,17.56,17.65,17.38,17.54,29061,0
+COF_N.US,D,20220906,000000,17.41,17.78,17.06,17.27,34527,0
+COF_N.US,D,20220907,000000,17.35,17.5,17.21,17.36,46952,0
+COF_N.US,D,20220908,000000,17.31,17.6299,17.21,17.3,28236,0
+COF_N.US,D,20220909,000000,17.42,17.6454,17.2011,17.51,34903,0
+COF_N.US,D,20220912,000000,17.67,17.7853,17.53,17.74,17944,0
+COF_N.US,D,20220913,000000,17.29,17.55,17.2401,17.54,39695,0
+COF_N.US,D,20220914,000000,17.55,17.68,17.33,17.55,39962,0
+COF_N.US,D,20220915,000000,17.5,17.58,17.3108,17.45,84032,0
+COF_N.US,D,20220916,000000,17.27,17.45,17.27,17.38,28018,0
+COF_N.US,D,20220919,000000,17.31,17.39,17.1901,17.35,34436,0
+COF_N.US,D,20220920,000000,17.21,17.2586,17.03,17.18,34477,0
+COF_N.US,D,20220921,000000,17.26,17.3,17.08,17.1,12390,0
+COF_N.US,D,20220922,000000,17.01,17.02,16.78,16.9,123677,0
+COF_N.US,D,20220923,000000,16.82,16.82,16.63,16.7,77093,0
+COF_N.US,D,20220926,000000,16.63,16.8399,16.51,16.6,27842,0
+COF_N.US,D,20220927,000000,16.71,16.73,16.51,16.7,37054,0
+COF_N.US,D,20220928,000000,16.78,17.09,16.6566,17.08,24978,0
+COF_N.US,D,20220929,000000,16.93,17.07,16.57,17.07,29876,0
+COF_N.US,D,20220930,000000,17.06,17.25,16.975,17.2,112914,0
+COF_N.US,D,20221003,000000,17.43,17.49,17.25,17.325,10339,0
+COF_N.US,D,20221004,000000,17.43,17.63,17.3,17.525,19296,0
+COF_N.US,D,20221005,000000,17.37,17.5016,17.23,17.37,19793,0
+COF_N.US,D,20221006,000000,17.41,17.41,17.03,17.16,43191,0
+COF_N.US,D,20221007,000000,16.99,17.02,16.77,17.02,47918,0
+COF_N.US,D,20221010,000000,17.06,17.06,16.625,16.8,24023,0
+COF_N.US,D,20221011,000000,16.8,16.87,16.55,16.67,28119,0
+COF_N.US,D,20221012,000000,16.59,16.6,16.4383,16.48,27459,0
+COF_N.US,D,20221013,000000,16.2,16.78,16.2,16.43,15567,0
+COF_N.US,D,20221014,000000,16.5,16.5,16.26,16.4,21064,0
+COF_N.US,D,20221017,000000,16.56,16.6,16.31,16.34,24820,0
+COF_N.US,D,20221018,000000,16.51,16.51,16.18,16.28,14121,0
+COF_N.US,D,20221019,000000,16.14,16.22,16,16.1001,14363,0
+COF_N.US,D,20221020,000000,16.1,16.1802,15.73,15.87,58490,0
+COF_N.US,D,20221021,000000,15.7,15.84,15.6,15.75,15328,0
+COF_N.US,D,20221024,000000,15.7,15.8855,15.7,15.8,24932,0
+COF_N.US,D,20221025,000000,16.05,16.15,15.89,16.09,40602,0
+COF_N.US,D,20221026,000000,16.11,16.45,16.09,16.27,41101,0
+COF_N.US,D,20221027,000000,16.35,16.35,16.16,16.25,26701,0
+COF_N.US,D,20221028,000000,16.21,16.33,16.21,16.32,7693,0
+COF_N.US,D,20221031,000000,16.28,16.3599,15.7,15.8,162291,0
+COF_N.US,D,20221101,000000,15.99,16.01,15.75,15.83,44675,0
+COF_N.US,D,20221102,000000,15.76,16.14,15.71,15.88,86281,0
+COF_N.US,D,20221103,000000,15.76,15.92,15.7035,15.78,61760,0
+COF_N.US,D,20221104,000000,15.88,15.93,15.68,15.76,145183,0
+COF_N.US,D,20221107,000000,15.78,15.8307,15.6697,15.71,53702,0
+COF_N.US,D,20221108,000000,15.83,15.91,15.75,15.9,112532,0
+COF_N.US,D,20221109,000000,15.91,16.03,15.67,15.79,71754,0
+COF_N.US,D,20221110,000000,16.14,16.94,16.14,16.71,62437,0
+COF_N.US,D,20221111,000000,16.87,17.25,16.32,17.01,95746,0
+COF_N.US,D,20221114,000000,16.99,17.05,16.77,16.91,38878,0
+COF_N.US,D,20221115,000000,16.8,17.01,16.74,16.979,31691,0
+COF_N.US,D,20221116,000000,17,17.09,16.85,16.98,57874,0
+COF_N.US,D,20221117,000000,16.83,16.94,15.76,16.88,36030,0
+COF_N.US,D,20221118,000000,16.9,16.91,16.7,16.91,25070,0
+COF_N.US,D,20221121,000000,16.92,17.05,16.88,16.98,29861,0
+COF_N.US,D,20221122,000000,17.07,17.071,16.9,16.9953,13772,0
+COF_N.US,D,20221123,000000,17.08,17.185,17.0104,17.13,23024,0
+COF_N.US,D,20221125,000000,17.13,17.2099,17.1027,17.18,8073,0
+COF_N.US,D,20221128,000000,17.18,17.2,16.85,16.93,73900,0
+COF_N.US,D,20221129,000000,16.82,16.89,16.44,16.44,87868,0
+COF_N.US,D,20221130,000000,16.49,16.92,16.34,16.82,276998,0
+COF_N.US,D,20221201,000000,17.17,17.28,16.99,17.28,44778,0
+COF_N.US,D,20221202,000000,17.09,17.49,17.09,17.49,41358,0
+COF_N.US,D,20221205,000000,17.44,17.45,17.15,17.28,34518,0
+COF_N.US,D,20221206,000000,17.28,17.28,17.01,17.19,30808,0
+COF_N.US,D,20221207,000000,17.24,17.3045,17.1,17.26,43024,0
+COF_N.US,D,20221208,000000,17.29,17.35,17,17.09,58253,0
+COF_N.US,D,20221209,000000,17.04,17.13,16.85,16.91,25015,0
+COF_N.US,D,20221212,000000,16.96,16.9876,16.7,16.85,37733,0
+COF_N.US,D,20221213,000000,17.1,17.4432,16.95,17,70572,0
+COF_N.US,D,20221214,000000,17.08,17.08,16.84,16.99,54762,0
+COF_N.US,D,20221215,000000,16.86,16.9256,16.63,16.66,96266,0
+COF_N.US,D,20221216,000000,16.64,16.77,16.5,16.77,94398,0
+COF_N.US,D,20221219,000000,16.62,16.74,16.5,16.72,55339,0
+COF_N.US,D,20221220,000000,16.64,16.66,16.43,16.5,74928,0
+COF_N.US,D,20221221,000000,16.55,16.6,16.375,16.45,58673,0
+COF_N.US,D,20221222,000000,16.35,16.3742,16.01,16.21,99543,0
+COF_N.US,D,20221223,000000,16.08,16.2499,16,16.22,33749,0
+COF_N.US,D,20221227,000000,16.05,16.11,15.82,15.96,75458,0
+COF_N.US,D,20221228,000000,15.88,15.95,15.52,15.67,131384,0
+COF_N.US,D,20221229,000000,15.75,15.8,15.5,15.6,112013,0
+COF_N.US,D,20221230,000000,15.51,15.65,15.35,15.59,55261,0
+COF_N.US,D,20230103,000000,15.82,16.0501,15.74,15.85,25199,0
+COF_N.US,D,20230104,000000,15.98,16.31,15.98,16.305,36747,0
+COF_N.US,D,20230105,000000,16.21,16.5299,16.135,16.45,31540,0
+COF_N.US,D,20230106,000000,16.57,16.91,16.57,16.85,52369,0
+COF_N.US,D,20230109,000000,16.93,17.08,16.75,16.78,56310,0
+COF_N.US,D,20230110,000000,16.84,16.94,16.59,16.93,40551,0
+COF_N.US,D,20230111,000000,17,17.1,16.9,17.1,20359,0
+COF_N.US,D,20230112,000000,17.16,17.3319,17.07,17.3,40771,0
+COF_N.US,D,20230113,000000,17.24,17.45,17.23,17.4,59557,0
+COF_N.US,D,20230117,000000,17.46,17.83,17.425,17.77,47239,0
+COF_N.US,D,20230118,000000,17.97,18.1897,17.69,17.86,42656,0
+COF_N.US,D,20230119,000000,17.9,18.02,17.67,18.02,34676,0
+COF_N.US,D,20230120,000000,18.07,18.08,17.85,18.08,26319,0
+COF_N.US,D,20230123,000000,18.07,18.3187,18.0527,18.28,22930,0
+COF_N.US,D,20230124,000000,18.16,18.28,18.11,18.22,33193,0
+COF_N.US,D,20230125,000000,18.14,18.21,18,18.19,24810,0
+COF_N.US,D,20230126,000000,18.29,18.39,18.2,18.35,36779,0
+COF_N.US,D,20230127,000000,18.3,18.5165,18.3,18.47,34461,0
+COF_N.US,D,20230130,000000,18.47,18.64,18.4,18.6,18920,0
+COF_N.US,D,20230131,000000,18.69,18.85,18.59,18.85,35924,0
+COF_N.US,D,20230201,000000,18.79,19.04,18.6229,19.04,40587,0
+COF_N.US,D,20230202,000000,19.08,19.23,18.95,19.23,33824,0
+COF_N.US,D,20230203,000000,19.04,19.06,18.73,18.92,42408,0
+COF_N.US,D,20230206,000000,18.77,18.77,18.31,18.58,33748,0
+COF_N.US,D,20230207,000000,18.56,18.56,18.34,18.52,30533,0
+COF_N.US,D,20230208,000000,18.5,18.64,18.35,18.64,23336,0
+COF_N.US,D,20230209,000000,18.77,18.77,18.49,18.65,15999,0
+COF_N.US,D,20230210,000000,18.59,18.59,18.4,18.49,31879,0
+COF_N.US,D,20230213,000000,18.26,18.38,18.1246,18.38,20647,0
+COF_N.US,D,20230214,000000,18.32,18.5,18.268,18.47,15449,0
+COF_N.US,D,20230215,000000,18.29,18.45,18.29,18.45,16647,0
+COF_N.US,D,20230216,000000,18.3,18.3646,18.15,18.21,27409,0
+COF_N.US,D,20230217,000000,18.15,18.17,18,18.13,37538,0
+COF_N.US,D,20230221,000000,18,18,17.43,17.54,33002,0
+COF_N.US,D,20230222,000000,17.61,18.04,17.53,17.98,29058,0
+COF_N.US,D,20230223,000000,18.08,18.195,17.9,18.18,22035,0
+COF_N.US,D,20230224,000000,18,18,17.8988,18,14602,0
+COF_N.US,D,20230227,000000,18.03,18.16,18.03,18.08,11639,0
+COF_N.US,D,20230228,000000,18.12,18.23,17.82,17.98,50245,0
+COF_N.US,D,20230301,000000,18.1,18.2099,17.76,17.89,28077,0
+COF_N.US,D,20230302,000000,17.7,17.7883,17.5083,17.67,18594,0
+COF_N.US,D,20230303,000000,17.76,17.92,17.75,17.85,19101,0
+COF_N.US,D,20230306,000000,17.96,17.9647,17.85,17.9,22866,0
+COF_N.US,D,20230307,000000,17.86,18,17.75,17.81,30770,0
+COF_N.US,D,20230308,000000,17.81,17.88,17.73,17.76,16279,0
+COF_N.US,D,20230309,000000,17.84,17.84,17.24,17.43,46019,0
+COF_N.US,D,20230310,000000,17.33,17.55,16.9801,17.26,48961,0
+COF_N.US,D,20230313,000000,16.8,16.8,15.9,16.02,51248,0
+COF_N.US,D,20230314,000000,16.39,17.106,16.39,16.45,65937,0
+COF_N.US,D,20230315,000000,16.02,16.32,15.63,16.03,62292,0
+COF_N.US,D,20230316,000000,15.8,16.93,15.77,16.49,65781,0
+COF_N.US,D,20230317,000000,16.29,16.29,15.95,16.2,18496,0
+COF_N.US,D,20230320,000000,16.2325,16.38,15.895,16.01,20248,0
+COF_N.US,D,20230321,000000,16.19,16.34,16.07,16.33,17056,0
+COF_N.US,D,20230322,000000,16.22,16.68,16.1809,16.46,38211,0
+COF_N.US,D,20230323,000000,16.41,16.5499,16,16.14,34593,0
+COF_N.US,D,20230324,000000,16.09,16.14,15.83,16.04,22753,0
+COF_N.US,D,20230327,000000,16.2,16.39,16.11,16.19,36392,0
+COF_N.US,D,20230328,000000,16.25,16.3,16.07,16.0701,21841,0
+COF_N.US,D,20230329,000000,16.24,16.455,16.23,16.35,53694,0
+COF_N.US,D,20230330,000000,16.46,16.6,16.38,16.55,38296,0
+COF_N.US,D,20230331,000000,16.64,16.8,16.52,16.62,99725,0
+COF_N.US,D,20230403,000000,16.75,16.9804,16.65,16.85,53533,0
+COF_N.US,D,20230404,000000,16.98,16.98,16.71,16.9,44549,0
+COF_N.US,D,20230405,000000,16.85,16.91,16.7,16.82,5525,0
+COF_N.US,D,20230406,000000,16.76,16.92,16.76,16.91,5270,0
+COF_N.US,D,20230410,000000,16.86,16.8692,16.61,16.75,30346,0
+COF_N.US,D,20230411,000000,16.66,16.97,16.66,16.97,15268,0
+COF_N.US,D,20230412,000000,17.04,17.0707,16.76,16.8,39661,0
+COF_N.US,D,20230413,000000,16.93,16.97,16.81,16.97,25261,0
+COF_N.US,D,20230414,000000,16.97,17,16.81,16.95,23364,0
+COF_N.US,D,20230417,000000,16.91,17.11,16.91,16.94,21295,0
+COF_N.US,D,20230418,000000,16.92,16.96,16.8601,16.96,30547,0
+COF_N.US,D,20230419,000000,16.92,17.02,16.82,17.02,14322,0
+COF_N.US,D,20230420,000000,17.01,17.109,16.97,16.98,18446,0
+COF_N.US,D,20230421,000000,17.09,17.2674,17.06,17.23,11122,0
+COF_N.US,D,20230424,000000,17.25,17.44,17.19,17.35,28536,0
+COF_N.US,D,20230425,000000,17.3,17.3,17.17,17.22,18535,0
+COF_N.US,D,20230426,000000,17.22,17.25,16.96,17.1,37694,0
+COF_N.US,D,20230427,000000,17.1,17.41,17.1,17.35,21272,0
+COF_N.US,D,20230428,000000,17.42,17.5,17.26,17.48,97198,0
+COF_N.US,D,20230501,000000,17.46,17.47,17,17.06,26339,0
+COF_N.US,D,20230502,000000,16.9,16.96,16.27,16.72,40887,0
+COF_N.US,D,20230503,000000,16.77,16.77,16.2,16.34,46634,0
+COF_N.US,D,20230504,000000,16.1,16.1,14.51,15.05,99256,0
+COF_N.US,D,20230505,000000,15.37,15.9166,15.29,15.33,33807,0
+COF_N.US,D,20230508,000000,15.4,15.53,15.35,15.35,16349,0
+COF_N.US,D,20230509,000000,15.36,15.36,14.88,15.17,62822,0
+COF_N.US,D,20230510,000000,15.31,15.41,15.15,15.25,60480,0
+COF_N.US,D,20230511,000000,15.1,15.25,15.02,15.02,50984,0
+COF_N.US,D,20230512,000000,15.25,15.25,15.04,15.23,70123,0
+COF_N.US,D,20230515,000000,15.26,15.26,15.02,15.06,92435,0
+COF_N.US,D,20230516,000000,15.48,15.48,14.9,14.91,150606,0
+COF_N.US,D,20230517,000000,15.07,15.45,15,15.4,1179370,0
+COF_N.US,D,20230518,000000,15.4,15.72,15.31,15.62,124892,0
+COF_N.US,D,20230519,000000,15.63,15.69,15.3801,15.58,67557,0
+COF_N.US,D,20230522,000000,15.78,16.11,15.5603,15.93,80120,0
+COF_N.US,D,20230523,000000,15.85,16.3257,15.8138,16.23,80407,0
+COF_N.US,D,20230524,000000,16.16,16.32,15.98,16.2,66430,0
+COF_N.US,D,20230525,000000,16.24,16.24,15.81,16.07,52488,0
+COF_N.US,D,20230526,000000,16.12,16.39,15.97,16.38,142417,0
+COF_N.US,D,20230530,000000,16.49,16.775,16.43,16.74,39050,0
+COF_N.US,D,20230531,000000,16.78,16.84,16.54,16.72,142822,0
+COF_N.US,D,20230601,000000,16.92,17.04,16.66,16.9,39057,0
+COF_N.US,D,20230602,000000,17.04,17.42,17.04,17.2199,94906,0
+COF_N.US,D,20230605,000000,17.2,17.2,17.04,17.1,45363,0
+COF_N.US,D,20230606,000000,17.01,17.2075,16.91,17.12,23748,0
+COF_N.US,D,20230607,000000,17.19,17.25,16.89,17.0256,41836,0
+COF_N.US,D,20230608,000000,17.01,17.051,16.7,16.81,85508,0
+COF_N.US,D,20230609,000000,16.78,16.78,16.52,16.68,21231,0
+COF_N.US,D,20230612,000000,16.74,16.74,16.22,16.74,24967,0
+COF_N.US,D,20230613,000000,16.82,16.9,16.6097,16.65,31621,0
+COF_N.US,D,20230614,000000,16.555,16.64,16.31,16.5,18906,0
+COF_N.US,D,20230615,000000,16.36,16.73,16.36,16.73,16600,0
+COF_N.US,D,20230616,000000,16.73,16.77,16.52,16.57,18154,0
+COF_N.US,D,20230620,000000,16.46,16.58,16.4,16.44,23336,0
+COF_N.US,D,20230621,000000,16.51,16.51,16.25,16.46,24504,0
+COF_N.US,D,20230622,000000,16.46,16.4814,16.1808,16.36,12480,0
+COF_N.US,D,20230623,000000,16.33,16.4403,16.19,16.3499,16167,0
+COF_N.US,D,20230626,000000,16.35,16.5,16.31,16.31,18669,0
+COF_N.US,D,20230627,000000,16.38,16.4073,16.21,16.3,10345,0
+COF_N.US,D,20230628,000000,16.34,16.34,16.24,16.27,8840,0
+COF_N.US,D,20230629,000000,16.27,16.27,16.07,16.11,20633,0
+COF_N.US,D,20230630,000000,16.25,16.35,16.06,16.08,81569,0
+COF_N.US,D,20230703,000000,16.2,16.4,16.2,16.4,38843,0
+COF_N.US,D,20230705,000000,16.44,16.55,16.25,16.27,41721,0
+COF_N.US,D,20230706,000000,16.14,16.14,15.6701,15.92,47844,0
+COF_N.US,D,20230707,000000,16.02,16.0399,15.66,16,31263,0
+COF_N.US,D,20230710,000000,16,16.13,15.94,16.1,16788,0
+COF_N.US,D,20230711,000000,16.1,16.1699,16.05,16.12,15600,0
+COF_N.US,D,20230712,000000,16.28,16.39,16.25,16.35,12521,0
+COF_N.US,D,20230713,000000,16.43,16.49,16.34,16.45,29004,0
+COF_N.US,D,20230714,000000,16.5,16.5,16.12,16.1924,20947,0
+COF_N.US,D,20230717,000000,16.22,16.22,15.91,15.99,7055,0
+COF_N.US,D,20230718,000000,16.02,16.1,15.9407,16.04,14850,0
+COF_N.US,D,20230719,000000,16.17,16.2514,16,16.1405,43787,0
+COF_N.US,D,20230720,000000,16.02,16.18,15.92,16,39502,0
+COF_N.US,D,20230721,000000,16.09,16.1703,15.95,16.04,21964,0
+COF_N.US,D,20230724,000000,16.04,16.11,16,16.11,58656,0
+COF_N.US,D,20230725,000000,16.07,16.18,16,16.1,633569,0
+COF_N.US,D,20230726,000000,16.1,16.52,16.1,16.5,108531,0
+COF_N.US,D,20230727,000000,16.61,16.61,16.2886,16.35,32044,0
+COF_N.US,D,20230728,000000,16.36,16.46,16.29,16.45,15079,0
+COF_N.US,D,20230731,000000,16.52,16.75,16.49,16.65,39153,0
+COF_N.US,D,20230801,000000,16.37,16.57,16.37,16.54,50522,0
+COF_N.US,D,20230802,000000,16.37,16.5,16.32,16.5,19828,0
+COF_N.US,D,20230803,000000,16.29,16.4,16.14,16.4,24908,0
+COF_N.US,D,20230804,000000,16.45,16.66,16.44,16.59,53729,0
+COF_N.US,D,20230807,000000,16.66,16.66,16.5255,16.63,37971,0
+COF_N.US,D,20230808,000000,16.53,16.56,16.3501,16.49,40719,0
+COF_N.US,D,20230809,000000,16.5,16.53,16.38,16.4,28486,0
+COF_N.US,D,20230810,000000,16.44,16.54,16.31,16.36,23664,0
+COF_N.US,D,20230811,000000,16.3,16.44,16.3,16.35,18734,0
+COF_N.US,D,20230814,000000,16.4,16.48,16.32,16.48,20786,0
+COF_N.US,D,20230815,000000,16.4,16.405,16.22,16.22,38780,0
+COF_N.US,D,20230816,000000,15.92,16,15.69,15.75,33717,0
+COF_N.US,D,20230817,000000,15.87,15.87,15.44,15.59,26449,0
+COF_N.US,D,20230818,000000,15.46,15.62,15.4,15.62,71126,0
+COF_N.US,D,20230821,000000,15.55,15.59,15.395,15.53,20905,0
+COF_N.US,D,20230822,000000,15.58,15.66,15.57,15.66,30649,0
+COF_N.US,D,20230823,000000,15.6645,15.95,15.6645,15.94,21575,0
+COF_N.US,D,20230824,000000,15.87,15.99,15.69,15.76,21381,0
+COF_N.US,D,20230825,000000,15.92,15.92,15.64,15.79,10467,0
+COF_N.US,D,20230828,000000,15.83,15.86,15.7201,15.8,16445,0
+COF_N.US,D,20230829,000000,15.8,15.99,15.79,15.99,24844,0
+COF_N.US,D,20230830,000000,16.01,16.11,15.7963,16.05,21906,0
+COF_N.US,D,20230831,000000,16.09,16.4,15.99,16.07,67315,0
+COF_N.US,D,20230901,000000,16.2,16.2992,16.0416,16.26,17160,0
+COF_N.US,D,20230905,000000,16.0601,16.24,16.04,16.24,16656,0
+COF_N.US,D,20230906,000000,16.2,16.2,16.05,16.18,22869,0
+COF_N.US,D,20230907,000000,16.16,16.19,15.97,15.97,31059,0
+COF_N.US,D,20230908,000000,16.04,16.13,15.99,16.13,37350,0
+COF_N.US,D,20230911,000000,16.11,16.11,15.95,16.03,25373,0
+COF_N.US,D,20230912,000000,16.04,16.04,15.85,15.95,18985,0
+COF_N.US,D,20230913,000000,15.95,16.15,15.85,16.15,12041,0
+COF_N.US,D,20230914,000000,16.14,16.27,16.0101,16.22,36021,0
+COF_N.US,D,20230915,000000,16.17,16.17,15.9551,16,53615,0
+COF_N.US,D,20230918,000000,15.98,16.15,15.9,16.14,26985,0
+COF_N.US,D,20230919,000000,16.1,16.12,15.91,16.03,21563,0
+COF_N.US,D,20230920,000000,16.1,16.12,15.95,16,26243,0
+COF_N.US,D,20230921,000000,15.76,15.835,15.71,15.76,17327,0
+COF_N.US,D,20230922,000000,15.9,15.95,15.82,15.82,11782,0
+COF_N.US,D,20230925,000000,15.71,15.78,15.64,15.71,38366,0
+COF_N.US,D,20230926,000000,15.69,15.69,15.45,15.55,35079,0
+COF_N.US,D,20230927,000000,15.65,15.65,15.36,15.49,44769,0
+COF_N.US,D,20230928,000000,15.42,15.65,15.26,15.56,29736,0
+COF_N.US,D,20230929,000000,15.7,15.9,15.64,15.72,92898,0
+COF_N.US,D,20231002,000000,15.7,15.7,15.39,15.4,34748,0
+COF_N.US,D,20231003,000000,15.35,15.35,14.81,15.03,39185,0
+COF_N.US,D,20231004,000000,15.28,15.28,14.89,14.98,17858,0
+COF_N.US,D,20231005,000000,14.99,15.0308,14.83,14.97,13721,0
+COF_N.US,D,20231006,000000,14.81,15.02,14.7,14.88,25783,0
+COF_N.US,D,20231009,000000,14.93,15.05,14.9,15.01,17046,0
+COF_N.US,D,20231010,000000,14.96,15.14,14.95,15.01,36275,0
+COF_N.US,D,20231011,000000,15.11,15.2072,14.79,14.87,100623,0
+COF_N.US,D,20231012,000000,14.87,14.8881,14.48,14.59,43807,0
+COF_N.US,D,20231013,000000,14.67,14.7497,14.16,14.41,52156,0
+COF_N.US,D,20231016,000000,14.41,14.569,14.3,14.45,51165,0
+COF_N.US,D,20231017,000000,14.33,14.45,14.14,14.28,64278,0
+COF_N.US,D,20231018,000000,14.12,14.2,13.87,13.99,51370,0
+COF_N.US,D,20231019,000000,14,14.05,13.59,13.6799,52710,0
+COF_N.US,D,20231020,000000,13.75,13.75,13.26,13.67,48619,0
+COF_N.US,D,20231023,000000,13.59,13.86,13.59,13.7,60190,0
+COF_N.US,D,20231024,000000,13.81,14.24,13.735,14.2,64327,0
+COF_N.US,D,20231025,000000,14.07,14.13,13.84,13.91,42251,0
+COF_N.US,D,20231026,000000,13.91,14.05,13.73,13.8,65649,0
+COF_N.US,D,20231027,000000,14.05,14.1,13.8513,13.96,69792,0
+COF_N.US,D,20231030,000000,13.99,14.16,13.99,14.05,34985,0
+COF_N.US,D,20231031,000000,14.09,14.21,14.0001,14.18,47357,0
+COF_N.US,D,20231101,000000,14.34,14.5999,14.19,14.5,69680,0
+COF_N.US,D,20231102,000000,14.74,15.3,14.74,15.2,48531,0
+COF_N.US,D,20231103,000000,15.37,15.55,15.2,15.21,58809,0
+COF_N.US,D,20231106,000000,15.28,15.37,15.21,15.34,27840,0
+COF_N.US,D,20231107,000000,15.26,15.38,15.14,15.19,17461,0
+COF_N.US,D,20231108,000000,15.25,15.37,15.18,15.22,20778,0
+COF_N.US,D,20231109,000000,15.27,15.27,14.8001,14.87,26246,0
+COF_N.US,D,20231110,000000,15.05,15.1299,14.8575,15.02,28033,0
+COF_N.US,D,20231113,000000,15.02,15.3015,14.9401,15.26,29183,0
+COF_N.US,D,20231114,000000,15.42,15.7,15.38,15.56,54741,0
+COF_N.US,D,20231115,000000,15.33,15.4691,15.21,15.43,13567,0
+COF_N.US,D,20231116,000000,15.45,15.59,15.385,15.52,29260,0
+COF_N.US,D,20231117,000000,15.53,15.69,15.41,15.53,26277,0
+COF_N.US,D,20231120,000000,15.61,15.61,15.37,15.41,36153,0
+COF_N.US,D,20231121,000000,15.47,15.56,15.19,15.31,59043,0
+COF_N.US,D,20231122,000000,15.44,15.5254,15.07,15.25,49623,0
+COF_N.US,D,20231124,000000,15.29,15.3976,14.97,15.13,55124,0
+COF_N.US,D,20231127,000000,15.23,15.37,15.23,15.3,18705,0
+COF_N.US,D,20231128,000000,15.29,15.53,15.2775,15.42,54674,0
+COF_N.US,D,20231129,000000,15.54,15.85,15.4,15.63,108270,0
+COF_N.US,D,20231130,000000,15.64,15.86,15.64,15.84,83319,0
+COF_N.US,D,20231201,000000,15.84,16.03,15.839,16,36585,0
+COF_N.US,D,20231204,000000,15.94,16.02,15.7118,15.8606,32237,0
+COF_N.US,D,20231205,000000,15.8,15.97,15.77,15.9,152699,0
+COF_N.US,D,20231206,000000,15.98,16.03,15.94,16.01,98646,0
+COF_N.US,D,20231207,000000,15.96,16.21,15.96,16.13,72052,0
+COF_N.US,D,20231208,000000,16.08,16.115,15.83,16.07,67337,0
+COF_N.US,D,20231211,000000,15.93,15.97,15.64,15.67,55723,0
+COF_N.US,D,20231212,000000,15.67,15.8,15.5,15.556,67030,0
+COF_N.US,D,20231213,000000,15.58,15.98,15.49,15.98,42643,0
+COF_N.US,D,20231214,000000,16.19,16.87,16.19,16.8,100563,0
+COF_N.US,D,20231215,000000,16.69,16.95,16.575,16.64,79594,0
+COF_N.US,D,20231218,000000,16.6,16.62,16.2504,16.35,38762,0
+COF_N.US,D,20231219,000000,16.35,16.5886,16.3,16.38,55207,0
+COF_N.US,D,20231220,000000,16.47,16.57,16.28,16.41,57242,0
+COF_N.US,D,20231221,000000,16.48,16.63,16.17,16.31,56877,0
+COF_N.US,D,20231222,000000,16.4,16.41,16.1,16.1,44734,0
+COF_N.US,D,20231226,000000,16.09,16.3,16.09,16.3,23411,0
+COF_N.US,D,20231227,000000,16.22,16.44,16.22,16.36,48074,0
+COF_N.US,D,20231228,000000,16.36,16.4,16.21,16.23,47200,0
+COF_N.US,D,20231229,000000,16.29,16.29,16.01,16.06,86233,0
+COF_N.US,D,20240102,000000,16.03,16.19,15.95,16.1,33584,0
+COF_N.US,D,20240103,000000,16.02,16.18,15.7701,16.03,57943,0
+COF_N.US,D,20240104,000000,16.06,16.16,15.9602,16.0711,12521,0
+COF_N.US,D,20240105,000000,16.08,16.24,15.8501,15.91,49582,0
+COF_N.US,D,20240108,000000,15.95,16.14,15.8801,16.14,17502,0
+COF_N.US,D,20240109,000000,16.11,16.43,16.11,16.41,54204,0
+COF_N.US,D,20240110,000000,16.47,16.7321,16.47,16.66,18477,0
+COF_N.US,D,20240111,000000,16.68,16.82,16.51,16.78,50312,0
+COF_N.US,D,20240112,000000,16.87,16.95,16.8,16.93,16233,0
+COF_N.US,D,20240116,000000,16.89,16.93,16.75,16.8,28577,0
+COF_N.US,D,20240117,000000,16.74,16.8182,16.71,16.7543,20746,0
+COF_N.US,D,20240118,000000,16.83,16.83,16.56,16.62,21138,0
+COF_N.US,D,20240119,000000,16.67,16.81,16.42,16.81,11637,0
+COF_N.US,D,20240122,000000,16.91,17.0831,16.8322,17.05,23444,0
+COF_N.US,D,20240123,000000,17.04,17.15,17,17.04,20800,0
+COF_N.US,D,20240124,000000,17.15,17.23,17.059,17.23,15338,0
+COF_N.US,D,20240125,000000,17.33,17.62,17.31,17.6,24709,0
+COF_N.US,D,20240126,000000,17.66,17.75,17.5185,17.72,49868,0
+COF_N.US,D,20240129,000000,17.77,17.77,17.6127,17.77,28868,0
+COF_N.US,D,20240130,000000,17.86,17.98,17.78,17.9399,33863,0
+COF_N.US,D,20240131,000000,17.89,17.97,17.62,17.67,44683,0
+COF_N.US,D,20240201,000000,17.76,18.1,17.43,17.97,30700,0
+COF_N.US,D,20240202,000000,17.87,17.9599,17.79,17.94,9641,0
+COF_N.US,D,20240205,000000,17.79,17.79,17.6,17.63,17208,0
+COF_N.US,D,20240206,000000,17.56,17.71,17.5,17.5,16856,0
+COF_N.US,D,20240207,000000,17.58,17.83,17.4,17.7345,33972,0
+COF_N.US,D,20240208,000000,17.75,17.7724,17.635,17.73,10569,0
+COF_N.US,D,20240209,000000,17.82,17.99,17.75,17.98,13562,0
+COF_N.US,D,20240212,000000,17.94,18.08,17.94,18.06,14271,0
+COF_N.US,D,20240213,000000,17.78,17.875,17.65,17.745,27331,0
+COF_N.US,D,20240214,000000,17.55,17.68,17.4,17.48,50162,0
+COF_N.US,D,20240215,000000,17.53,17.53,17.35,17.37,21998,0
+COF_N.US,D,20240216,000000,17.3,17.378,17.3,17.375,5106,0
+COF_N.US,D,20240220,000000,17.42,17.73,17.42,17.55,59897,0
+COF_N.US,D,20240221,000000,17.67,17.9198,17.4263,17.51,23868,0
+COF_N.US,D,20240222,000000,17.63,17.71,17.5101,17.6,15328,0
+COF_N.US,D,20240223,000000,17.72,17.93,17.66,17.8,24721,0
+COF_N.US,D,20240226,000000,17.87,17.87,17.73,17.76,17410,0
+COF_N.US,D,20240227,000000,17.83,17.83,17.55,17.62,13880,0
+COF_N.US,D,20240228,000000,17.66,17.7999,17.5,17.56,24541,0
+COF_N.US,D,20240229,000000,17.56,17.93,17.48,17.88,53514,0
+COF_N.US,D,20240301,000000,17.86,18.04,17.71,17.84,37792,0
+COF_N.US,D,20240304,000000,17.77,18.01,17.7204,17.8,39741,0
+COF_N.US,D,20240305,000000,17.79,17.86,17.68,17.83,28462,0
+COF_N.US,D,20240306,000000,17.89,17.9,17.81,17.82,39283,0
+COF_N.US,D,20240307,000000,17.95,17.97,17.8034,17.96,31447,0
+COF_N.US,D,20240308,000000,17.95,18.02,17.935,17.95,10850,0
+COF_N.US,D,20240311,000000,17.99,17.99,17.88,17.98,6350,0
+COF_N.US,D,20240312,000000,17.93,17.98,17.83,17.98,16864,0
+COF_N.US,D,20240313,000000,17.95,18.11,17.95,18.02,36137,0
+COF_N.US,D,20240314,000000,18.04,18.04,17.69,17.75,10557,0
+COF_N.US,D,20240315,000000,17.78,17.79,17.58,17.6,28462,0
+COF_N.US,D,20240318,000000,17.56,17.65,17.55,17.62,34961,0
+COF_N.US,D,20240319,000000,17.67,17.79,17.565,17.73,75033,0
+COF_N.US,D,20240320,000000,17.8,17.83,17.66,17.78,78230,0
+COF_N.US,D,20240321,000000,17.91,18.0592,17.8714,18.01,22013,0
+COF_N.US,D,20240322,000000,18.12,18.12,17.96,18.05,17529,0
+COF_N.US,D,20240325,000000,18.05,18.13,17.87,17.87,18723,0
+COF_N.US,D,20240326,000000,17.85,17.95,17.8467,17.95,10607,0
+COF_N.US,D,20240327,000000,18.02,18.12,17.88,18.12,28076,0
+COF_N.US,D,20240328,000000,18.16,18.19,17.75,17.99,30025,0
+COF_N.US,D,20240401,000000,17.99,18,17.72,17.87,26147,0
+COF_N.US,D,20240402,000000,17.65,17.75,17.4459,17.6586,14348,0
+COF_N.US,D,20240403,000000,17.64,17.64,17.45,17.56,14889,0
+COF_N.US,D,20240404,000000,17.52,17.71,17.52,17.59,7838,0
+COF_N.US,D,20240405,000000,17.54,17.664,17.5,17.66,13048,0
+COF_N.US,D,20240408,000000,17.65,17.65,17.58,17.65,8745,0
+COF_N.US,D,20240409,000000,17.65,17.7478,17.54,17.69,15860,0
+COF_N.US,D,20240410,000000,17.27,17.43,16.88,17.02,39648,0
+COF_N.US,D,20240411,000000,17.13,17.13,16.8106,16.93,28045,0
+COF_N.US,D,20240412,000000,16.84,16.95,16.84,16.85,15298,0
+COF_N.US,D,20240415,000000,16.9,16.9,16.3601,16.44,53705,0
+COF_N.US,D,20240416,000000,16.36,16.61,16.35,16.415,16115,0
+COF_N.US,D,20240417,000000,16.51,16.64,16.46,16.53,15991,0
+COF_N.US,D,20240418,000000,16.64,16.64,16.41,16.42,16554,0
+COF_N.US,D,20240419,000000,16.48,16.6,16.44,16.51,15920,0
+COF_N.US,D,20240422,000000,16.54,16.59,16.46,16.59,22421,0
+COF_N.US,D,20240423,000000,16.64,16.96,16.64,16.96,15964,0
+COF_N.US,D,20240424,000000,16.93,16.93,16.73,16.91,19906,0
+COF_N.US,D,20240425,000000,16.75,16.788,16.525,16.65,15007,0
+COF_N.US,D,20240426,000000,16.7,16.95,16.695,16.72,19216,0
+COF_N.US,D,20240429,000000,16.85,16.89,16.687,16.89,7491,0
+COF_N.US,D,20240430,000000,16.82,16.82,16.48,16.5,26232,0
+COF_N.US,D,20240501,000000,16.62,16.88,16.45,16.71,44587,0
+COF_N.US,D,20240502,000000,16.74,16.84,16.6213,16.775,35639,0
+COF_N.US,D,20240503,000000,17.02,17.04,16.85,17.04,20900,0
+COF_N.US,D,20240506,000000,17.12,17.2,16.9956,17.1685,20292,0
+COF_N.US,D,20240507,000000,17.29,17.29,17.1301,17.17,72539,0
+COF_N.US,D,20240508,000000,17.14,17.15,16.8,16.8711,23554,0
+COF_N.US,D,20240509,000000,16.91,16.95,16.8,16.82,25648,0
+COF_N.US,D,20240510,000000,16.9,16.9388,16.8,16.91,6817,0
+COF_N.US,D,20240513,000000,17.01,17.06,16.98,17.02,6154,0
+COF_N.US,D,20240514,000000,17.09,17.1099,16.89,16.93,22218,0
+COF_N.US,D,20240515,000000,17.14,17.2,17.14,17.2,33764,0
+COF_N.US,D,20240516,000000,17.04,17.04,16.79,16.86,35726,0
+COF_N.US,D,20240517,000000,16.86,16.86,16.6478,16.7245,20977,0
+COF_N.US,D,20240520,000000,16.77,16.8,16.69,16.76,4913,0
+COF_N.US,D,20240521,000000,16.85,16.85,16.62,16.62,15518,0
+COF_N.US,D,20240522,000000,16.69,16.72,16.52,16.55,21561,0
+COF_N.US,D,20240523,000000,16.69,16.69,16.29,16.32,26264,0
+COF_N.US,D,20240524,000000,16.44,16.53,16.3317,16.4407,9269,0
+COF_N.US,D,20240528,000000,16.42,16.54,16.34,16.35,23439,0
+COF_N.US,D,20240529,000000,16.27,16.27,16.1,16.2,22738,0
+COF_N.US,D,20240530,000000,16.26,16.42,16.25,16.385,14127,0
+COF_N.US,D,20240531,000000,16.45,17.12,16.45,17.06,98521,0
+COF_N.US,D,20240603,000000,17.11,17.1824,17.03,17.08,43845,0
+COF_N.US,D,20240604,000000,17.07,17.2399,17.0101,17.1,67911,0
+COF_N.US,D,20240605,000000,17.07,17.17,16.91,17.08,23908,0
+COF_N.US,D,20240606,000000,17.07,17.12,16.89,17.12,12259,0
+COF_N.US,D,20240607,000000,17,17.07,16.97,17.06,14634,0
+COF_N.US,D,20240610,000000,17.06,17.06,16.9299,16.9699,16071,0
+COF_N.US,D,20240611,000000,16.97,16.97,16.76,16.85,28442,0
+COF_N.US,D,20240612,000000,17.07,17.1983,17,17.01,16159,0
+COF_N.US,D,20240613,000000,17.09,17.09,16.86,16.99,25906,0
+COF_N.US,D,20240614,000000,17.09,17.09,16.96,16.99,13620,0
+COF_N.US,D,20240617,000000,17.02,17.02,16.858,16.9155,9261,0
+COF_N.US,D,20240618,000000,16.89,17.25,16.89,17.21,17956,0
+COF_N.US,D,20240620,000000,17.12,17.21,17.12,17.12,9367,0
+COF_N.US,D,20240621,000000,17.22,17.22,17.14,17.19,11245,0
+COF_N.US,D,20240624,000000,17.18,17.257,17.13,17.13,32757,0
+COF_N.US,D,20240625,000000,17.2,17.25,17.1,17.2,17415,0
+COF_N.US,D,20240626,000000,17.14,17.26,17.1,17.2048,8589,0
+COF_N.US,D,20240627,000000,17.23,17.3,17.2,17.25,13873,0
+COF_N.US,D,20240628,000000,17.25,17.25,17.02,17.06,23894,0
+COF_N.US,D,20240701,000000,17.16,17.16,16.84,16.94,19016,0
+COF_N.US,D,20240702,000000,17.04,17.04,16.8572,16.9799,7906,0
+COF_N.US,D,20240703,000000,17.07,17.21,17.049,17.21,7154,0
+COF_N.US,D,20240705,000000,17.25,17.33,17.21,17.305,16844,0
+COF_N.US,D,20240708,000000,17.35,17.39,17.25,17.25,16646,0
+COF_N.US,D,20240709,000000,17.3,17.3,17.08,17.08,11931,0
+COF_N.US,D,20240710,000000,17.14,17.19,17.09,17.19,17723,0
+COF_N.US,D,20240711,000000,17.26,17.5,17.26,17.47,31651,0
+COF_N.US,D,20240712,000000,17.45,17.63,17.45,17.59,10296,0
+COF_N.US,D,20240715,000000,17.63,17.6501,17.52,17.63,16134,0
+COF_N.US,D,20240716,000000,17.71,17.71,17.62,17.62,8964,0
+COF_N.US,D,20240717,000000,17.62,17.68,17.5,17.66,13175,0
+COF_N.US,D,20240718,000000,17.66,17.67,17.58,17.63,24216,0
+COF_N.US,D,20240719,000000,17.62,17.66,17.58,17.58,14383,0
+COF_N.US,D,20240722,000000,17.69,17.7486,17.618,17.67,12230,0
+COF_N.US,D,20240723,000000,17.6,17.67,17.53,17.53,24003,0
+COF_N.US,D,20240724,000000,17.53,17.58,17.25,17.3,21664,0
+COF_N.US,D,20240725,000000,17.34,17.48,17.3387,17.37,14071,0
+COF_N.US,D,20240726,000000,17.48,17.49,17.37,17.4596,15122,0
+COF_N.US,D,20240729,000000,17.48,17.48,17.36,17.3825,18126,0
+COF_N.US,D,20240730,000000,17.4,17.48,17.4,17.47,6798,0
+COF_N.US,D,20240731,000000,17.45,17.53,16.87,17.04,139123,0
+COF_N.US,D,20240801,000000,17.15,17.49,17.04,17.46,34150,0
+COF_N.US,D,20240802,000000,17.41,17.49,17.18,17.49,18935,0
+COF_N.US,D,20240805,000000,17.21,17.28,16.98,17.15,28470,0
+COF_N.US,D,20240806,000000,17.27,17.58,17.15,17.47,17178,0
+COF_N.US,D,20240807,000000,17.47,17.63,17.4014,17.5802,13423,0
+COF_N.US,D,20240808,000000,17.61,17.76,17.5201,17.67,21129,0
+COF_N.US,D,20240809,000000,17.65,17.73,17.56,17.65,21969,0
+COF_N.US,D,20240812,000000,17.6,17.65,17.56,17.58,12760,0
+COF_N.US,D,20240813,000000,17.68,17.87,17.67,17.86,25777,0
+COF_N.US,D,20240814,000000,17.91,18.225,17.91,18.12,45212,0
+COF_N.US,D,20240815,000000,18.23,18.23,17.98,18.13,14899,0
+COF_N.US,D,20240816,000000,18.2,18.39,18.19,18.37,13612,0
+COF_N.US,D,20240819,000000,18.12,18.229,18.07,18.07,11512,0
+COF_N.US,D,20240820,000000,18.2,18.2,17.98,18,16314,0
+COF_N.US,D,20240821,000000,18.1,18.33,18.0591,18.23,27606,0
+COF_N.US,D,20240822,000000,18.23,18.28,18.07,18.17,26411,0
+COF_N.US,D,20240823,000000,18.26,18.33,18.19,18.33,20596,0
+COF_N.US,D,20240826,000000,18.4,18.46,18.1901,18.27,36868,0
+COF_N.US,D,20240827,000000,18.19,18.25,18.14,18.22,16937,0
+COF_N.US,D,20240828,000000,18.29,18.38,18.23,18.33,39765,0
+COF_N.US,D,20240829,000000,18.38,18.51,18.315,18.38,11552,0
+COF_N.US,D,20240830,000000,18.48,18.48,18.18,18.29,23894,0
+COF_N.US,D,20240903,000000,18.37,18.41,18.3001,18.37,17792,0
+COF_N.US,D,20240904,000000,18.43,18.7,18.4176,18.66,18480,0
+COF_N.US,D,20240905,000000,18.73,18.75,18.62,18.73,23397,0
+COF_N.US,D,20240906,000000,18.75,18.75,18.46,18.55,17544,0
+COF_N.US,D,20240909,000000,18.63,18.75,18.5,18.75,14168,0
+COF_N.US,D,20240910,000000,18.75,18.75,18.4,18.635,29452,0
+COF_N.US,D,20240911,000000,18.69,18.69,18.49,18.58,10008,0
+COF_N.US,D,20240912,000000,18.68,18.72,18.61,18.695,16237,0
+COF_N.US,D,20240913,000000,18.75,18.87,18.7446,18.87,16799,0
+COF_N.US,D,20240916,000000,18.95,19.05,18.88,19.04,16279,0
+COF_N.US,D,20240917,000000,19.12,19.15,18.91,18.975,31057,0
+COF_N.US,D,20240918,000000,19.06,19.21,18.89,18.98,29954,0
+COF_N.US,D,20240919,000000,19.11,19.35,19.1,19.35,38512,0
+COF_N.US,D,20240920,000000,19.35,19.3899,19.26,19.3334,10699,0
+COF_N.US,D,20240923,000000,19.44,19.47,19.2748,19.335,13406,0
+COF_N.US,D,20240924,000000,19.35,19.47,19.21,19.45,23173,0
+COF_N.US,D,20240925,000000,19.5,19.5,19.41,19.48,18125,0
+COF_N.US,D,20240926,000000,19.6,19.76,19.56,19.7,60812,0
+COF_N.US,D,20240927,000000,19.76,19.81,19.62,19.74,18872,0
+COF_N.US,D,20240930,000000,19.675,19.74,19.26,19.43,37140,0
+COF_N.US,D,20241001,000000,19.52,19.54,19.355,19.46,17245,0
+COF_N.US,D,20241002,000000,19.5,19.5898,19.4167,19.5201,24163,0
+COF_N.US,D,20241003,000000,19.52,19.76,19.52,19.72,32420,0
+COF_N.US,D,20241004,000000,19.62,19.62,19.42,19.49,29788,0
+COF_N.US,D,20241007,000000,19.42,19.42,19.09,19.15,49061,0
+COF_N.US,D,20241008,000000,19.11,19.44,19.11,19.325,27032,0
+COF_N.US,D,20241009,000000,19.33,19.39,19.11,19.11,29305,0
+COF_N.US,D,20241010,000000,19.1,19.205,18.99,19.11,15554,0
+COF_N.US,D,20241011,000000,19.11,19.44,19.02,19.44,15684,0
+COF_N.US,D,20241014,000000,19.39,19.49,19.2,19.49,17515,0
+COF_N.US,D,20241015,000000,19.55,19.72,19.53,19.62,24568,0
+COF_N.US,D,20241016,000000,19.58,19.59,19.17,19.25,165903,0
+COF_N.US,D,20241017,000000,19.19,19.25,19.05,19.16,45990,0
+COF_N.US,D,20241018,000000,19.16,19.25,18.87,18.88,136962,0
+COF_N.US,D,20241021,000000,18.82,18.82,18.39,18.47,48763,0
+COF_N.US,D,20241022,000000,18.5,18.61,18.33,18.53,41597,0
+COF_N.US,D,20241023,000000,18.4,18.49,18.15,18.25,32414,0
+COF_N.US,D,20241024,000000,18.32,18.32,18.03,18.14,91527,0
+COF_N.US,D,20241025,000000,18.25,18.28,17.92,17.99,63409,0
+COF_N.US,D,20241028,000000,18.04,18.1099,17.88,18,32521,0
+COF_N.US,D,20241029,000000,17.86,17.9399,17.6801,17.89,46982,0
+COF_N.US,D,20241030,000000,17.97,18.13,17.93,17.97,36820,0
+COF_N.US,D,20241031,000000,17.94,17.98,17.71,17.75,97599,0
+COF_N.US,D,20241101,000000,17.83,17.87,17.55,17.595,38476,0
+COF_N.US,D,20241104,000000,17.72,18.1,17.64,18.1,46821,0
+COF_N.US,D,20241105,000000,18.18,18.7,17.9647,18.6,46979,0
+COF_N.US,D,20241106,000000,18.48,18.48,18.18,18.27,21638,0
+COF_N.US,D,20241107,000000,18.28,18.46,18.2,18.37,32519,0
+COF_N.US,D,20241108,000000,18.35,18.7046,18.35,18.58,50314,0
+COF_N.US,D,20241111,000000,18.61,18.7,18.25,18.34,19744,0
+COF_N.US,D,20241112,000000,18.24,18.28,17.92,17.97,41824,0
+COF_N.US,D,20241113,000000,18.09,18.13,17.85,17.93,60222,0
+COF_N.US,D,20241114,000000,17.75,17.77,17.64,17.73,38373,0
+COF_N.US,D,20241115,000000,17.65,17.73,17.54,17.65,25859,0
+COF_N.US,D,20241118,000000,17.65,17.79,17.56,17.5701,31226,0
+COF_N.US,D,20241119,000000,17.57,17.61,17.26,17.39,55795,0
+COF_N.US,D,20241120,000000,17.25,17.4,17.17,17.3,44899,0
+COF_N.US,D,20241121,000000,17.51,17.5597,17.37,17.49,19575,0
+COF_N.US,D,20241122,000000,17.53,17.63,17.53,17.595,16803,0
+COF_N.US,D,20241125,000000,17.83,17.85,17.74,17.82,67025,0
+COF_N.US,D,20241126,000000,17.8,17.81,17.53,17.7,29638,0
+COF_N.US,D,20241127,000000,17.81,17.88,17.72,17.76,40469,0
+COF_N.US,D,20241129,000000,17.57,18.23,17.57,18.22,50290,0
+COF_N.US,D,20241202,000000,18.15,18.24,17.93,17.93,39390,0
+COF_N.US,D,20241203,000000,17.9813,17.9813,17.53,17.62,54723,0
+COF_N.US,D,20241204,000000,17.5101,17.69,17.51,17.54,51263,0
+COF_N.US,D,20241205,000000,17.58,17.61,17.51,17.52,32710,0
+COF_N.US,D,20241206,000000,17.54,17.62,17.385,17.43,46831,0
+COF_N.US,D,20241209,000000,17.466,17.5166,17.35,17.41,37467,0
+COF_N.US,D,20241210,000000,17.385,17.5,17.3101,17.4,37095,0
+COF_N.US,D,20241211,000000,17.44,17.59,17.38,17.38,69985,0
+COF_N.US,D,20241212,000000,17.37,17.37,17.22,17.22,41594,0
+COF_N.US,D,20241213,000000,17.25,17.28,16.88,17,61239,0
+COF_N.US,D,20241216,000000,17.0323,17.05,16.8,16.8,58002,0
+COF_N.US,D,20241217,000000,16.84,16.91,16.7,16.88,36818,0
+COF_N.US,D,20241218,000000,16.8673,16.98,16.61,16.61,86592,0
+COF_N.US,D,20241219,000000,16.555,16.61,16.4,16.47,46669,0
+COF_N.US,D,20241220,000000,16.52,16.8,16.4,16.67,116896,0
+COF_N.US,D,20241223,000000,16.66,16.66,16.42,16.46,30114,0
+COF_N.US,D,20241224,000000,16.34,16.47,16.17,16.35,44649,0
+COF_N.US,D,20241226,000000,16.325,16.33,16.06,16.12,99610,0
+COF_N.US,D,20241227,000000,16.06,16.19,16.06,16.14,72935,0
+COF_N.US,D,20241230,000000,16.1,16.35,16.0601,16.35,108835,0
+COF_N.US,D,20241231,000000,16.2009,16.69,16.2,16.69,236368,0
+COF_N.US,D,20250102,000000,16.5,16.93,16.41,16.85,50660,0
+COF_N.US,D,20250103,000000,17,17.25,16.92,17.19,149585,0
+COF_N.US,D,20250106,000000,17.155,17.25,17,17.02,25107,0
+COF_N.US,D,20250107,000000,16.99,17,16.67,16.74,25138,0
+COF_N.US,D,20250108,000000,16.71,16.745,16.56,16.72,52983,0
+COF_N.US,D,20250110,000000,16.45,16.54,16.2,16.25,30751,0
+COF_N.US,D,20250113,000000,16.205,16.23,16.05,16.13,46777,0
+COF_N.US,D,20250114,000000,16.2699,16.2699,16.06,16.14,50070,0
+COF_N.US,D,20250115,000000,16.605,16.71,16.39,16.63,76455,0
+COF_N.US,D,20250116,000000,16.5416,16.85,16.54,16.65,46155,0
+COF_N.US,D,20250117,000000,16.8,16.82,16.5314,16.56,23544,0
+COF_N.US,D,20250121,000000,16.71,16.95,16.62,16.95,38055,0
+COF_N.US,D,20250122,000000,16.93,17.05,16.81,16.98,21021,0
+COF_N.US,D,20250123,000000,16.89,16.955,16.72,16.91,29032,0
+COF_N.US,D,20250124,000000,16.95,17.05,16.86,16.98,14979,0
+COF_N.US,D,20250127,000000,16.98,17.41,16.83,17.34,19318,0
+COF_N.US,D,20250128,000000,17.2406,17.33,17.1,17.21,43583,0
+COF_N.US,D,20250129,000000,17.16,17.16,16.98,17.04,25347,0
+COF_N.US,D,20250130,000000,17.11,17.23,17.11,17.2,36588,0
+COF_N.US,D,20250131,000000,17.2,17.26,16.91,17.03,45545,0
+COF_N.US,D,20250203,000000,16.8117,17.09,16.8117,16.8716,19778,0
+COF_N.US,D,20250204,000000,16.9404,16.95,16.8,16.92,13461,0
+COF_N.US,D,20250205,000000,17.08,17.25,17.04,17.16,37673,0
+COF_N.US,D,20250206,000000,17.2,17.31,17.12,17.23,70590,0
+COF_N.US,D,20250207,000000,17.1014,17.21,17.0959,17.13,16515,0
+COF_N.US,D,20250210,000000,17.22,17.3,17.21,17.24,11537,0
+COF_N.US,D,20250211,000000,17.15,17.2042,17.13,17.14,10949,0
+COF_N.US,D,20250212,000000,17,17.06,16.8,17.06,27590,0
+COF_N.US,D,20250213,000000,17.23,17.31,17.15,17.3099,13155,0
+COF_N.US,D,20250214,000000,17.35,17.41,17.2601,17.37,35470,0
+COF_N.US,D,20250218,000000,17.12,17.18,16.94,16.96,23546,0
+COF_N.US,D,20250219,000000,16.99,17,16.8301,16.95,28954,0
+COF_N.US,D,20250220,000000,16.93,16.99,16.853,16.99,21792,0
+COF_N.US,D,20250221,000000,17.03,17.1,17.01,17.025,12438,0
+COF_N.US,D,20250224,000000,17.01,17.18,16.98,17.1,49666,0
+COF_N.US,D,20250225,000000,17.234679,17.33,17.13,17.31,19589,0
+COF_N.US,D,20250226,000000,17.31,17.33,17.17,17.22,10881,0
+COF_N.US,D,20250227,000000,17.3009,17.3009,17.21,17.27,8865,0
+COF_N.US,D,20250228,000000,17.335,17.35,17.2,17.2,24695,0
+COF_N.US,D,20250303,000000,17.28,17.43,17.2,17.36,34832,0
+COF_N.US,D,20250304,000000,17.25,17.28,17.01,17.15,27420,0
+COF_N.US,D,20250305,000000,17.2495,17.2495,17.08,17.14,10372,0
+COF_N.US,D,20250306,000000,17,17.0913,17,17.06,9404,0
+COF_N.US,D,20250307,000000,17.162,17.162,16.92,16.92,26130,0
+COF_N.US,D,20250310,000000,16.9,16.9547,16.7,16.7,22268,0
+COF_N.US,D,20250311,000000,16.7,16.71,16.57,16.62,15419,0
+COF_N.US,D,20250312,000000,16.6794,16.69,16.51,16.68,18733,0
+COF_N.US,D,20250313,000000,16.7225,16.7435,16.64,16.64,21136,0
+COF_N.US,D,20250314,000000,16.64,16.85,16.64,16.7,14676,0
+COF_N.US,D,20250317,000000,16.75,16.92,16.75,16.83,26540,0
+COF_N.US,D,20250318,000000,16.73,16.76,16.66,16.75,15750,0
+COF_N.US,D,20250319,000000,16.75,16.87,16.68,16.83,12959,0
+COF_N.US,D,20250320,000000,16.86,16.89,16.76,16.85,25976,0
+COF_N.US,D,20250321,000000,16.74,16.93,16.74,16.89,11503,0
+COF_N.US,D,20250324,000000,16.97,17,16.85,16.87,15214,0
+COF_N.US,D,20250325,000000,16.87,16.95,16.87,16.95,8208,0
+COF_N.US,D,20250326,000000,16.9193,16.9193,16.67,16.67,17661,0
+COF_N.US,D,20250327,000000,16.64,16.79,16.46,16.54,31482,0
+COF_N.US,D,20250328,000000,16.59,16.61,16.22,16.26,45507,0
+COF_N.US,D,20250331,000000,16.1816,16.2299,16.06,16.1,166664,0
+COF_N.US,D,20250401,000000,16.16,16.26,16.1,16.12,33151,0
+COF_N.US,D,20250402,000000,16.1,16.28,16.0907,16.2499,30797,0
+COF_N.US,D,20250403,000000,15.91,16.03,15.85,15.9,41486,0
+COF_N.US,D,20250404,000000,15.85,16.13,15.5,16.08,285000,0
+COF_N.US,D,20250407,000000,15.6417,16.08,15.62,15.79,30097,0
+COF_N.US,D,20250408,000000,15.9847,15.9847,15.69,15.69,47057,0
+COF_N.US,D,20250409,000000,15.6,15.92,15.35,15.86,54492,0
+COF_N.US,D,20250410,000000,15.7,15.7,15.34,15.44,52312,0
+COF_N.US,D,20250411,000000,15.32,15.43,15.1505,15.34,37288,0
+COF_N.US,D,20250414,000000,15.47,15.6,15.4,15.55,46865,0
+COF_N.US,D,20250415,000000,15.58,15.69,15.55,15.62,69814,0
+COF_N.US,D,20250416,000000,15.5393,15.81,15.5393,15.69,22657,0
+COF_N.US,D,20250417,000000,15.6308,15.83,15.62,15.62,14555,0
+COF_N.US,D,20250421,000000,15.67,15.67,15.4701,15.65,42393,0
+COF_N.US,D,20250422,000000,15.7,15.88,15.7,15.75,13033,0
+COF_N.US,D,20250423,000000,16.11,16.17,15.93,16.08,83826,0
+COF_N.US,D,20250424,000000,16.12,16.25,16.09,16.2,6160,0
+COF_N.US,D,20250425,000000,16.18,16.32,16.165,16.32,14424,0
+COF_N.US,D,20250428,000000,16.38,16.42,16.2501,16.42,18144,0
+COF_N.US,D,20250429,000000,16.39,16.49,16.39,16.39,7289,0
+COF_N.US,D,20250430,000000,16.3,16.41,16.2556,16.38,32647,0
+COF_N.US,D,20250501,000000,16.4062,16.46,16.18,16.23,23135,0
+COF_N.US,D,20250502,000000,16.39,16.49,16.35,16.35,21853,0
+COF_N.US,D,20250505,000000,16.33,16.395,16.3195,16.34,41516,0
+COF_N.US,D,20250506,000000,16.3561,16.41,16.26,16.41,9838,0
+COF_N.US,D,20250507,000000,16.41,16.5013,16.41,16.43,13158,0
+COF_N.US,D,20250508,000000,16.52,16.58,16.41,16.41,28136,0
+COF_N.US,D,20250509,000000,16.44,16.47,16.33,16.38,19885,0
+COF_N.US,D,20250512,000000,16.5,16.58,16.355,16.37,43020,0
+COF_N.US,D,20250513,000000,16.36,16.52,16.34,16.3701,27153,0
+COF_N.US,D,20250514,000000,16.4067,16.46,16.32,16.33,18950,0
+COF_N.US,D,20250515,000000,16.33,16.47,16.33,16.45,15738,0
+COF_N.US,D,20250516,000000,16.4,16.5,16.36,16.42,5750,0
+COF_N.US,D,20250519,000000,16.3,16.5567,16.3,16.54,29375,0
+COF_N.US,D,20250520,000000,16.48,16.65,16.42,16.62,35194,0
+COF_N.US,D,20250521,000000,16.33,16.33,15.88,15.88,42105,0
+COF_N.US,D,20250522,000000,15.89,16.04,15.79,15.99,26398,0
+COF_N.US,D,20250523,000000,15.89,15.9593,15.81,15.91,9864,0
+COF_N.US,D,20250527,000000,16,16.14,15.992,16.14,34908,0
+COF_N.US,D,20250528,000000,16.02,16.08,15.985,16,18722,0
+COF_N.US,D,20250529,000000,16.059,16.14,16.04,16.055,14459,0
+COF_N.US,D,20250530,000000,16.09,16.3,16.07,16.25,89097,0
+COF_N.US,D,20250602,000000,16.23,16.28,16.05,16.17,38741,0
+COF_N.US,D,20250603,000000,16.254,16.28,16.2,16.2,14156,0
+COF_N.US,D,20250604,000000,16.3099,16.34,16.25,16.28,8252,0
+COF_N.US,D,20250605,000000,16.325,16.44,16.325,16.35,8231,0
+COF_N.US,D,20250606,000000,16.3069,16.43,16.25,16.31,24829,0
+COF_N.US,D,20250609,000000,16.22,16.37,16.22,16.36,10460,0
+COF_N.US,D,20250610,000000,16.38,16.39,16.3,16.38,17309,0
+COF_N.US,D,20250611,000000,16.4,16.4504,16.29,16.29,21607,0
+COF_N.US,D,20250612,000000,16.35,16.44,16.29,16.34,56045,0
+COF_N.US,D,20250613,000000,16.15,16.28,16.1311,16.21,20096,0
+COF_N.US,D,20250616,000000,16.26,16.28,16.1,16.23,34022,0
+COF_N.US,D,20250617,000000,16.2799,16.28,16.16,16.25,32751,0
+COF_N.US,D,20250618,000000,16.26,16.3299,16.22,16.23,12928,0
+COF_N.US,D,20250620,000000,16.285,16.33,16.24,16.29,13917,0
+COF_N.US,D,20250623,000000,16.2555,16.4,16.2555,16.34,12879,0
+COF_N.US,D,20250624,000000,16.34,16.53,16.32,16.51,18245,0
+COF_N.US,D,20250625,000000,16.4553,16.55,16.43,16.53,43624,0
+COF_N.US,D,20250626,000000,16.55,16.585,16.5,16.55,28709,0
+COF_N.US,D,20250627,000000,16.575,16.6299,16.41,16.43,21654,0
+COF_N.US,D,20250630,000000,16.5,16.5,16.35,16.35,69019,0
+COF_N.US,D,20250701,000000,16.3572,16.72,16.3572,16.69,13898,0
+COF_N.US,D,20250702,000000,16.69,16.97,16.69,16.97,28406,0
+COF_N.US,D,20250703,000000,16.8512,17.05,16.8512,17,22439,0
+COF_N.US,D,20250707,000000,16.97,17,16.82,16.885,26001,0
+COF_N.US,D,20250708,000000,16.89,17.02,16.87,17.02,11911,0
+COF_N.US,D,20250709,000000,17.12,17.22,17.03,17.15,31198,0
+COF_N.US,D,20250710,000000,17.18,17.19,17.1,17.1501,9211,0
+COF_N.US,D,20250711,000000,17.09,17.2,17.0409,17.0409,21714,0
+COF_N.US,D,20250714,000000,16.98,17.05,16.84,16.93,34392,0
+COF_N.US,D,20250715,000000,16.93,16.94,16.76,16.77,22327,0
+COF_N.US,D,20250716,000000,16.87,16.92,16.64,16.76,17096,0
+COF_N.US,D,20250717,000000,16.85,16.9,16.76,16.86,24000,0
+COF_N.US,D,20250718,000000,16.95,16.99,16.8971,16.99,7384,0
+COF_N.US,D,20250721,000000,17.11,17.15,16.94,17.05,19753,0
+COF_N.US,D,20250722,000000,17.0382,17.05,16.9551,17.01,6659,0
+COF_N.US,D,20250723,000000,17.06,17.06,16.96,16.99,5909,0
+COF_N.US,D,20250724,000000,16.97,17.0039,16.92,16.98,3862,0
+COF_N.US,D,20250725,000000,17.03,17.0542,16.98,17.05,13024,0
+COF_N.US,D,20250728,000000,17,17.07,16.97,17.01,7790,0
+COF_N.US,D,20250729,000000,17.01,17.15,17.01,17.0801,14320,0
+COF_N.US,D,20250730,000000,17.11,17.15,17,17.04,17750,0
+COF_N.US,D,20250731,000000,17.08,17.165,16.96,17.1,27877,0
+COF_N.US,D,20250801,000000,17.07,17.2,17.0658,17.165,17989,0
+COF_N.US,D,20250804,000000,17.16,17.3,17.15,17.3,30980,0
+COF_N.US,D,20250805,000000,17.28,17.3388,17.19,17.2,8207,0
+COF_N.US,D,20250806,000000,17.26,17.285,17.19,17.233,30325,0
+COF_N.US,D,20250807,000000,17.2876,17.2899,17.1,17.13,18233,0
+COF_N.US,D,20250808,000000,17.1737,17.25,17.12,17.25,29303,0
+COF_N.US,D,20250811,000000,17.29,17.34,17.219,17.26,13031,0
+COF_N.US,D,20250812,000000,17.29,17.42,17.26,17.41,22929,0
+COF_N.US,D,20250813,000000,17.41,17.585,17.41,17.54,42911,0
+COF_N.US,D,20250814,000000,17.8,17.8,17.3994,17.485,26615,0
+COF_N.US,D,20250815,000000,17.1763,17.26,17.1763,17.2,13049,0
+COF_N.US,D,20250818,000000,17.2365,17.28,17.2,17.21,16459,0
+COF_N.US,D,20250819,000000,17.2956,17.37,17.2956,17.3,19088,0
+COF_N.US,D,20250820,000000,17.29,17.33,17.24,17.27,16194,0
+COF_N.US,D,20250821,000000,17.18,17.2464,17.16,17.17,10437,0
+COF_N.US,D,20250822,000000,17.2,17.45,17.17,17.4,15771,0
+COF_N.US,D,20250825,000000,17.4,17.44,17.31,17.32,14059,0
+COF_N.US,D,20250826,000000,17.31,17.32,17.17,17.25,11531,0
+COF_N.US,D,20250827,000000,17.1902,17.2296,17.19,17.2,8784,0
+COF_N.US,D,20250828,000000,17.2164,17.24,17.2,17.22,15501,0
+COF_N.US,D,20250829,000000,17.22,17.3,17.09,17.12,60792,0
+COF_N.US,D,20250902,000000,17.125,17.19,17.09,17.13,25155,0
+COF_N.US,D,20250903,000000,17.195,17.27,17.19,17.27,8641,0
+COF_N.US,D,20250904,000000,17.36,17.45,17.33,17.44,9700,0
+COF_N.US,D,20250905,000000,17.6,17.7799,17.5,17.72,17835,0
+COF_N.US,D,20250908,000000,17.87,18.06,17.87,18,14807,0
+COF_N.US,D,20250909,000000,18,18.1099,17.9,18.07,24722,0
+COF_N.US,D,20250910,000000,18.14,18.19,18.1,18.15,34360,0
+COF_N.US,D,20250911,000000,18.19,18.45,18.15,18.38,43825,0
+COF_N.US,D,20250912,000000,18.34,18.3999,18.22,18.35,36637,0
+COF_N.US,D,20250915,000000,18.4,18.5,18.33,18.4,24342,0
+COF_N.US,D,20250916,000000,18.395,18.57,18.35,18.49,43882,0
+COF_N.US,D,20250917,000000,18.54,18.54,18.3,18.41,24844,0
+COF_N.US,D,20250918,000000,18.25,18.4199,18.24,18.33,11912,0
+COF_N.US,D,20250919,000000,18.33,18.42,18.1,18.4,28148,0
+COF_N.US,D,20250922,000000,18.287,18.3499,18.21,18.26,31683,0
+COF_N.US,D,20250923,000000,18.315,18.315,18.165,18.19,13279,0
+COF_N.US,D,20250924,000000,18.255,18.255,18.1,18.12,18019,0
+COF_N.US,D,20250925,000000,18.04,18.15,17.91,17.92,31812,0
+COF_N.US,D,20250926,000000,17.9425,17.97,17.89,17.91,11398,0
+COF_N.US,D,20250929,000000,17.99,18.02,17.85,17.85,27939,0
+COF_N.US,D,20250930,000000,17.86,17.86,17.54,17.62,48633,0
+COF_N.US,D,20251001,000000,17.56,17.95,17.55,17.95,15118,0
+COF_N.US,D,20251002,000000,17.99,18,17.78,17.85,14529,0
+COF_N.US,D,20251003,000000,17.875,17.875,17.6701,17.72,14995,0
+COF_N.US,D,20251006,000000,17.7,17.83,17.65,17.75,36778,0
+COF_N.US,D,20251007,000000,17.78,17.78,17.69,17.715,8406,0
+COF_N.US,D,20251008,000000,17.75,17.78,17.62,17.62,29004,0
+COF_N.US,D,20251009,000000,17.62,17.62,17.47,17.55,18440,0
+COF_N.US,D,20251010,000000,17.6758,17.68,17.38,17.41,16076,0
+COF_N.US,D,20251013,000000,17.46,17.51,17.42,17.47,18270,0
+COF_N.US,D,20251014,000000,17.36,17.55,17.36,17.47,17102,0
+COF_N.US,D,20251015,000000,17.58,17.6699,17.52,17.61,15674,0
+COF_N.US,D,20251016,000000,17.6663,17.7,17.41,17.43,21219,0
+COF_N.US,D,20251017,000000,17.4755,17.5595,17.4755,17.54,8307,0
+COF_N.US,D,20251020,000000,17.68,17.74,17.58,17.7,9404,0
+COF_N.US,D,20251021,000000,17.67,17.86,17.66,17.76,18049,0
+COF_N.US,D,20251022,000000,17.71,17.78,17.58,17.69,10842,0
+COF_N.US,D,20251023,000000,17.69,17.7299,17.63,17.66,23117,0
+COF_N.US,D,20251024,000000,17.7,17.78,17.67,17.68,23767,0
+COF_N.US,D,20251027,000000,17.71,17.8199,17.68,17.68,36904,0
+COF_N.US,D,20251028,000000,17.7,17.75,17.62,17.64,18661,0
+COF_N.US,D,20251029,000000,17.7299,17.75,17.57,17.57,27663,0
+COF_N.US,D,20251030,000000,17.515,17.57,17.38,17.38,23934,0
+COF_N.US,D,20251031,000000,17.4,17.41,17.12,17.21,56503,0
+COF_N.US,D,20251103,000000,17.26,17.3,17.11,17.12,27823,0
+COF_N.US,D,20251104,000000,17.03,17.15,17.02,17.13,21551,0
+COF_N.US,D,20251105,000000,17.1967,17.3799,17.14,17.33,25518,0
+COF_N.US,D,20251106,000000,17.3493,17.36,17.28,17.3,11051,0
+COF_N.US,D,20251107,000000,17.26,17.26,17.16,17.225,9206,0
+COF_N.US,D,20251110,000000,17.33,17.47,17.25,17.45,9489,0
+COF_N.US,D,20251111,000000,17.46,17.46,17.36,17.41,4906,0
+COF_N.US,D,20251112,000000,17.42,17.43,17.15,17.18,51570,0
+COF_N.US,D,20251113,000000,17.2,17.2343,16.94,16.96,32686,0
+COF_N.US,D,20251114,000000,17.0103,17.065,16.93,17.053,13749,0
+COF_N.US,D,20251117,000000,16.79,16.82,16.445,16.485,29316,0
+COF_N.US,D,20251118,000000,16.57,16.57,16.41,16.4799,37543,0
+COF_N.US,D,20251119,000000,16.38,16.5,16.335,16.41,10816,0
+COF_N.US,D,20251120,000000,16.49,16.52,16.26,16.27,27749,0
+COF_N.US,D,20251121,000000,16.3,16.4,16.22,16.35,24068,0
+COF_N.US,D,20251124,000000,16.49,16.49,16.32,16.33,56747,0
+COF_N.US,D,20251125,000000,16.36,16.49,16.28,16.43,24880,0
+COF_N.US,D,20251126,000000,16.45,16.6,16.45,16.5,16431,0
+COF_N.US,D,20251128,000000,16.51,16.61,16.5,16.6,33183,0
+COF_N.US,D,20251201,000000,16.58,16.58,16.47,16.48,21993,0
+COF_N.US,D,20251202,000000,16.47,16.56,16.32,16.38,35317,0
+COF_N.US,D,20251203,000000,16.38,16.42,16.3,16.32,37003,0
+COF_N.US,D,20251204,000000,16.34,16.3597,16.32,16.34,27569,0
+COF_N.US,D,20251205,000000,16.36,16.38,16.26,16.38,35837,0
+COF_N.US,D,20251208,000000,16.3799,16.3799,16.26,16.31,19702,0
+COF_N.US,D,20251209,000000,16.35,16.43,16.3101,16.38,26188,0
+COF_N.US,D,20251210,000000,16.38,16.55,16.32,16.5,31165,0
+COF_N.US,D,20251211,000000,16.5,16.6471,16.47,16.58,88905,0
+COF_N.US,D,20251212,000000,16.54,16.54,16.38,16.45,44082,0
+COF_N.US,D,20251215,000000,16.4689,16.5249,16.4689,16.48,14404,0
+COF_N.US,D,20251216,000000,16.53,16.53,16.42,16.49,23780,0
+COF_N.US,D,20251217,000000,16.49,16.49,16.4,16.42,21496,0
+COF_N.US,D,20251218,000000,16.507,16.52,16.4701,16.52,38449,0
+COF_N.US,D,20251219,000000,16.485,16.52,16.3899,16.42,36937,0
+COF_N.US,D,20251222,000000,16.46,16.4797,16.35,16.35,30388,0
+COF_N.US,D,20251223,000000,16.31,16.37,16.21,16.28,74142,0
+COF_N.US,D,20251224,000000,16.3451,16.3505,16.25,16.25,15380,0
+COF_N.US,D,20251226,000000,16.27,16.3,16.24,16.26,40748,0
+COF_N.US,D,20251229,000000,16.23,16.28,16.22,16.24,38697,0
+COF_N.US,D,20251230,000000,16.22,16.3,16.18,16.29,58257,0
+COF_N.US,D,20251231,000000,16.29,16.29,16.21,16.24,57630,0
+COF_N.US,D,20260102,000000,16.2937,16.56,16.2937,16.5,48034,0
+COF_N.US,D,20260105,000000,16.61,16.77,16.55,16.63,97003,0
+COF_N.US,D,20260106,000000,16.6,16.64,16.44,16.52,29891,0
+COF_N.US,D,20260107,000000,16.5916,16.5916,16.47,16.55,18359,0
+COF_N.US,D,20260108,000000,16.4701,16.56,16.46,16.46,17726,0
+COF_N.US,D,20260109,000000,16.44,16.64,16.43,16.64,349194,0
+COF_N.US,D,20260112,000000,16.53,16.53,16.4,16.48,29717,0
+COF_N.US,D,20260113,000000,16.52,16.6299,16.48,16.56,26673,0
+COF_N.US,D,20260114,000000,16.5913,16.7785,16.59,16.74,28000,0
+COF_N.US,D,20260115,000000,16.81,16.8891,16.79,16.875,26512,0
+COF_N.US,D,20260116,000000,16.85,16.9299,16.7753,16.85,27946,0
+COF_N.US,D,20260120,000000,16.65,16.7599,16.62,16.65,161255,0
+COF_N.US,D,20260121,000000,16.7,16.84,16.66,16.77,33248,0
+COF_N.US,D,20260122,000000,16.8,16.9,16.78,16.8,9016,0
+COF_N.US,D,20260123,000000,16.82,16.9,16.8,16.86,10027,0
+COF_N.US,D,20260126,000000,16.88,16.915,16.82,16.9,20011,0
+COF_N.US,D,20260127,000000,16.82,16.93,16.82,16.9299,9470,0
+COF_N.US,D,20260128,000000,16.94,16.96,16.86,16.91,61768,0
+COF_N.US,D,20260129,000000,16.8601,16.9001,16.74,16.74,35298,0
+COF_N.US,D,20260130,000000,16.76,16.8399,16.68,16.7,26690,0
+COF_N.US,D,20260202,000000,16.685,16.82,16.685,16.77,32313,0
+COF_N.US,D,20260203,000000,16.82,16.88,16.6235,16.71,24283,0
+COF_N.US,D,20260204,000000,16.69,16.755,16.64,16.75,17335,0
+COF_N.US,D,20260205,000000,16.75,16.8,16.71,16.74,28390,0
+COF_N.US,D,20260206,000000,16.76,16.87,16.62,16.68,30442,0
+COF_N.US,D,20260209,000000,16.7799,16.7799,16.65,16.71,19455,0
+COF_N.US,D,20260210,000000,16.7325,16.8,16.72,16.8,15515,0
+COF_N.US,D,20260211,000000,16.8,16.8599,16.76,16.82,7332,0
+COF_N.US,D,20260212,000000,16.86,16.91,16.75,16.78,10007,0
+COF_N.US,D,20260213,000000,16.83,16.9399,16.77,16.87,7688,0
+COF_N.US,D,20260217,000000,16.6899,16.78,16.6,16.78,26074,0
+COF_N.US,D,20260218,000000,16.75,16.9,16.72,16.76,24674,0
diff --git a/daily/us/nyse stocks/1/cour.us.txt b/daily/us/nyse stocks/1/cour.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d795d151c5279debc58adf9ec6ef00995acbc1d9
--- /dev/null
+++ b/daily/us/nyse stocks/1/cour.us.txt	
@@ -0,0 +1,1228 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COUR.US,D,20210331,000000,39,45.98,37.8,45,10361287,0
+COUR.US,D,20210401,000000,45.5,56.48,43.2701,45.78,5906318,0
+COUR.US,D,20210405,000000,49.06,52.6994,46.31,49.61,1989296,0
+COUR.US,D,20210406,000000,51.51,57.65,51.01,56.23,1603658,0
+COUR.US,D,20210407,000000,57.3,62.5334,54.71,58,3251164,0
+COUR.US,D,20210408,000000,58,58.85,54.3,56,1136386,0
+COUR.US,D,20210409,000000,54.01,56.45,51.17,53.65,1379950,0
+COUR.US,D,20210412,000000,52.97,55.22,49.4,51.38,770919,0
+COUR.US,D,20210413,000000,50.28,52.5,49.25,51.35,734040,0
+COUR.US,D,20210414,000000,50.28,53.28,48.1739,48.58,520275,0
+COUR.US,D,20210415,000000,50,50.29,47.41,47.45,507092,0
+COUR.US,D,20210416,000000,48.22,48.5,44.95,45.98,580796,0
+COUR.US,D,20210419,000000,47.02,47.08,40.51,42.08,1299266,0
+COUR.US,D,20210420,000000,42.51,42.88,40.21,41,890590,0
+COUR.US,D,20210421,000000,40.62,43.26,40.5,41.86,682466,0
+COUR.US,D,20210422,000000,41.39,45.5,41.39,44.16,936671,0
+COUR.US,D,20210423,000000,44.99,46.92,44.5,46.37,694920,0
+COUR.US,D,20210426,000000,48.3,49.35,46.95,47.75,733514,0
+COUR.US,D,20210427,000000,48,49.02,46.37,46.64,576348,0
+COUR.US,D,20210428,000000,46.64,46.82,44.51,45.4,632867,0
+COUR.US,D,20210429,000000,45.59,46.49,44.5,45.15,489829,0
+COUR.US,D,20210430,000000,44.75,45.49,44.5,44.7,206437,0
+COUR.US,D,20210503,000000,45.73,46.23,44.39,46.11,636044,0
+COUR.US,D,20210504,000000,45.34,46.44,44.35,45.65,1206820,0
+COUR.US,D,20210505,000000,44,44,41,42.01,1228477,0
+COUR.US,D,20210506,000000,42.11,42.4479,37.56,38.98,1661056,0
+COUR.US,D,20210507,000000,39.29,39.36,35.41,36.14,1934037,0
+COUR.US,D,20210510,000000,36.14,37.81,33.67,34.8,1705529,0
+COUR.US,D,20210511,000000,34,40.79,33.7,40.46,2480478,0
+COUR.US,D,20210512,000000,38.19,38.6118,34.739,35.22,1863503,0
+COUR.US,D,20210513,000000,36.01,36.47,32.59,34.3,1567776,0
+COUR.US,D,20210514,000000,34.59,39.2799,34.52,38.12,1922731,0
+COUR.US,D,20210517,000000,37.53,38.55,36.76,37.91,980467,0
+COUR.US,D,20210518,000000,38.81,39.49,38.2,38.5,832857,0
+COUR.US,D,20210519,000000,37.18,38.989,36.13,38.37,862127,0
+COUR.US,D,20210520,000000,36.74,37.48,35.54,37.02,2220354,0
+COUR.US,D,20210521,000000,37.01,38.07,36.53,37.53,1075642,0
+COUR.US,D,20210524,000000,37.52,37.74,36.71,37.5,1154278,0
+COUR.US,D,20210525,000000,37.48,37.7,36.88,37.08,1020933,0
+COUR.US,D,20210526,000000,37.36,38.89,37.1,37.98,1431835,0
+COUR.US,D,20210527,000000,37.77,38.43,37.11,38,989287,0
+COUR.US,D,20210528,000000,37.79,38.09,36.22,38,1486578,0
+COUR.US,D,20210601,000000,38.17,38.53,37.92,38.53,1070048,0
+COUR.US,D,20210602,000000,38.37,40.16,38.13,39.96,1470652,0
+COUR.US,D,20210603,000000,39,40.05,38.03,39.6,748009,0
+COUR.US,D,20210604,000000,39.51,40.6,39.1,39.65,1757475,0
+COUR.US,D,20210607,000000,39.6,42.42,39.6,41.67,1701686,0
+COUR.US,D,20210608,000000,41.5,43.8,41.08,43.36,1029868,0
+COUR.US,D,20210609,000000,43.81,44.38,43.03,43.41,790342,0
+COUR.US,D,20210610,000000,43,44.32,42.6,44.15,813538,0
+COUR.US,D,20210611,000000,44.6,46.99,43.64,46.95,1169193,0
+COUR.US,D,20210614,000000,46.63,46.8,41.89,42.98,1234053,0
+COUR.US,D,20210615,000000,43.27,44.22,42.35,42.92,693951,0
+COUR.US,D,20210616,000000,42.84,43.77,42.44,43.41,1697630,0
+COUR.US,D,20210617,000000,43.5,44.78,42.88,43.15,1682829,0
+COUR.US,D,20210618,000000,43.02,44.59,42.89,44.14,3049298,0
+COUR.US,D,20210621,000000,44,44.195,42.545,42.87,1636887,0
+COUR.US,D,20210622,000000,42.83,43.34,42.05,42.43,1257339,0
+COUR.US,D,20210623,000000,42.57,43.81,42.57,43.08,510344,0
+COUR.US,D,20210624,000000,43.53,44.86,43.3101,43.96,431404,0
+COUR.US,D,20210625,000000,44.04,44.39,42.56,42.56,2990306,0
+COUR.US,D,20210628,000000,42.68,43.53,41.41,41.97,597773,0
+COUR.US,D,20210629,000000,41.6,42.38,40.6,40.74,841744,0
+COUR.US,D,20210630,000000,40.94,41.265,39.39,39.56,848571,0
+COUR.US,D,20210701,000000,39.6,40.17,38.52,39.05,930747,0
+COUR.US,D,20210702,000000,39.29,40.23,38.54,40.07,699027,0
+COUR.US,D,20210706,000000,40.25,41.17,39.5221,40.63,1526076,0
+COUR.US,D,20210707,000000,40.27,40.52,39.13,39.25,837012,0
+COUR.US,D,20210708,000000,38.49,39.3,36.6,39.3,662536,0
+COUR.US,D,20210709,000000,39.5,40.17,39.4,40.03,383844,0
+COUR.US,D,20210712,000000,40,40.0199,38.53,39.54,703457,0
+COUR.US,D,20210713,000000,39.63,40.1,38.3235,38.88,377006,0
+COUR.US,D,20210714,000000,38.91,39.04,37.12,37.84,681076,0
+COUR.US,D,20210715,000000,38.05,38.94,37.44,38.81,416712,0
+COUR.US,D,20210716,000000,39,39.31,38.01,38.14,360159,0
+COUR.US,D,20210719,000000,37.47,38.61,37.04,38.14,438314,0
+COUR.US,D,20210720,000000,38.65,39.88,38.29,39.41,617463,0
+COUR.US,D,20210721,000000,39.46,40.145,38.925,39.22,457160,0
+COUR.US,D,20210722,000000,39.35,40.68,39.01,40.26,289632,0
+COUR.US,D,20210723,000000,40.12,40.25,38.38,39.09,396375,0
+COUR.US,D,20210726,000000,39.43,39.85,38.1,39.08,441879,0
+COUR.US,D,20210727,000000,39.4,39.45,36.8,38.01,759403,0
+COUR.US,D,20210728,000000,38.63,38.66,37.52,37.79,326622,0
+COUR.US,D,20210729,000000,37.62,38.1,35.61,36.22,673492,0
+COUR.US,D,20210730,000000,36,36.35,35.36,35.59,564646,0
+COUR.US,D,20210802,000000,35.99,36.91,34.71,36.12,549432,0
+COUR.US,D,20210803,000000,36.15,36.89,35.571,35.68,1014942,0
+COUR.US,D,20210804,000000,39.7,43.78,38.65,43.31,4517682,0
+COUR.US,D,20210805,000000,43.25,43.61,40.6375,40.86,1622594,0
+COUR.US,D,20210806,000000,40.265,41,39.36,40.05,3648654,0
+COUR.US,D,20210809,000000,39.38,40.32,38.15,39.9,1857035,0
+COUR.US,D,20210810,000000,39.48,40,36.69,37.28,2088205,0
+COUR.US,D,20210811,000000,37.41,39.29,36.71,37.71,1228167,0
+COUR.US,D,20210812,000000,37.6,39.29,36.49,38.8,2847469,0
+COUR.US,D,20210813,000000,38.52,38.8,36.78,38.49,1182391,0
+COUR.US,D,20210816,000000,38,39.07,37.2605,37.89,1141073,0
+COUR.US,D,20210817,000000,37.47,37.74,35.79,37.01,1365108,0
+COUR.US,D,20210818,000000,36.45,37.5,36.0801,36.42,927929,0
+COUR.US,D,20210819,000000,36.39,36.58,34.72,35.45,1560008,0
+COUR.US,D,20210820,000000,35.78,37.13,35.7069,36.53,1118694,0
+COUR.US,D,20210823,000000,36.75,37.11,35.45,36.14,1011279,0
+COUR.US,D,20210824,000000,36.02,38.15,35.66,37.65,1421346,0
+COUR.US,D,20210825,000000,37.58,39.05,36.21,37.79,2050797,0
+COUR.US,D,20210826,000000,37.52,38.06,36.82,37.38,1036705,0
+COUR.US,D,20210827,000000,37.25,38.14,37.14,37.68,1399553,0
+COUR.US,D,20210830,000000,37.69,38.54,37.68,38.21,1829755,0
+COUR.US,D,20210831,000000,38.04,38.655,37.8325,38.47,1779538,0
+COUR.US,D,20210901,000000,38.5,39.37,38.1,39.04,1736840,0
+COUR.US,D,20210902,000000,39,39.75,38.865,39.3,2237664,0
+COUR.US,D,20210903,000000,39.295,40,39.01,39.73,1928406,0
+COUR.US,D,20210907,000000,39.8,39.83,35.84,35.86,2010999,0
+COUR.US,D,20210908,000000,35.86,36.33,34.82,35.89,1282715,0
+COUR.US,D,20210909,000000,35.6,37.67,35.55,37.47,1402173,0
+COUR.US,D,20210910,000000,37.83,38,37.25,37.59,1396271,0
+COUR.US,D,20210913,000000,37.67,37.79,36.03,37.44,1313363,0
+COUR.US,D,20210914,000000,37.43,38.1,37.19,37.7,1594830,0
+COUR.US,D,20210915,000000,37.98,38.15,37.65,38.01,2116332,0
+COUR.US,D,20210916,000000,38.05,38.26,37.45,37.89,2921337,0
+COUR.US,D,20210917,000000,38.07,38.2,37.25,37.34,12195691,0
+COUR.US,D,20210920,000000,36.82,37.2,36.26,37.11,2573399,0
+COUR.US,D,20210921,000000,36.74,38.01,36.52,37.43,2371196,0
+COUR.US,D,20210922,000000,36.3,36.69,34.99,35.21,9227674,0
+COUR.US,D,20210923,000000,35.35,35.62,34.04,35.28,2644240,0
+COUR.US,D,20210924,000000,35.01,35.5,34.24,34.4,1960733,0
+COUR.US,D,20210927,000000,34.8,34.93,33.55,33.57,2373049,0
+COUR.US,D,20210928,000000,33.16,33.16,30.89,31.37,3392850,0
+COUR.US,D,20210929,000000,31.87,31.91,30.61,30.92,1701485,0
+COUR.US,D,20210930,000000,30.94,31.85,30.36,31.65,1526678,0
+COUR.US,D,20211001,000000,32.25,32.92,30.68,31.95,1397613,0
+COUR.US,D,20211004,000000,31.57,31.66,29.9,30.81,1645274,0
+COUR.US,D,20211005,000000,30.56,31.37,30.5,31.2,839877,0
+COUR.US,D,20211006,000000,30.6,31.35,30.5,31.03,737373,0
+COUR.US,D,20211007,000000,31.47,32.15,31.04,31.99,1042576,0
+COUR.US,D,20211008,000000,32.27,32.285,31.43,31.56,531836,0
+COUR.US,D,20211011,000000,31.36,31.3623,30.47,30.49,988599,0
+COUR.US,D,20211012,000000,30.68,31.39,30.49,31.09,524720,0
+COUR.US,D,20211013,000000,31.18,32.07,31.1,31.77,1648176,0
+COUR.US,D,20211014,000000,32,33.05,31.8,32.56,1024341,0
+COUR.US,D,20211015,000000,32.76,33.36,32.61,33.03,964342,0
+COUR.US,D,20211018,000000,32.78,33.3,32.42,32.97,795670,0
+COUR.US,D,20211019,000000,33.02,33.31,32.68,33.15,836034,0
+COUR.US,D,20211020,000000,33.56,33.59,32.7,33.15,560879,0
+COUR.US,D,20211021,000000,33,33.8,33,33.36,824688,0
+COUR.US,D,20211022,000000,33,33.8183,32.73,33.63,1151278,0
+COUR.US,D,20211025,000000,33.76,34.05,33.16,33.9,1097303,0
+COUR.US,D,20211026,000000,34.5,34.52,33.32,33.55,757686,0
+COUR.US,D,20211027,000000,33.62,34.195,33.4,33.9,1022815,0
+COUR.US,D,20211028,000000,34,35.42,33.84,35.19,1555026,0
+COUR.US,D,20211029,000000,35.23,35.46,34.71,34.91,1010280,0
+COUR.US,D,20211101,000000,34.91,37.75,34.7,37,3311568,0
+COUR.US,D,20211102,000000,35.35,37.19,33.62,36.03,4573732,0
+COUR.US,D,20211103,000000,34.51,35.03,31.965,32.19,2757889,0
+COUR.US,D,20211104,000000,32.41,32.83,31.14,32.14,1699834,0
+COUR.US,D,20211105,000000,32.62,33.5792,32.33,33.42,1491465,0
+COUR.US,D,20211108,000000,33.77,34.355,33.04,33.67,1114260,0
+COUR.US,D,20211109,000000,33.65,34.85,33.16,34.8,1255984,0
+COUR.US,D,20211110,000000,34.38,34.77,33.77,34.41,1025553,0
+COUR.US,D,20211111,000000,34.32,35.04,34.32,34.85,821156,0
+COUR.US,D,20211112,000000,34.97,35.41,34.74,35.23,1443506,0
+COUR.US,D,20211115,000000,35.3,35.93,34.26,35.74,1076668,0
+COUR.US,D,20211116,000000,35.62,37.03,35.56,36.54,1947351,0
+COUR.US,D,20211117,000000,36.36,36.36,35.1,35.54,1204684,0
+COUR.US,D,20211118,000000,35.4,35.4,32.75,32.94,1135264,0
+COUR.US,D,20211119,000000,32.9,33.9,32.43,32.53,977526,0
+COUR.US,D,20211122,000000,32.89,33.01,30.53,30.83,1198655,0
+COUR.US,D,20211123,000000,30.85,31.29,29.03,29.74,1793198,0
+COUR.US,D,20211124,000000,29.67,30.21,28.805,29.82,1192880,0
+COUR.US,D,20211126,000000,29.5,29.77,28.65,28.96,925579,0
+COUR.US,D,20211129,000000,29,30.85,29,30.26,1318305,0
+COUR.US,D,20211130,000000,30.2,30.9367,28.84,29.99,1846051,0
+COUR.US,D,20211201,000000,30.25,30.99,28.388,28.59,1405953,0
+COUR.US,D,20211202,000000,28.59,29.47,28.11,28.72,1276643,0
+COUR.US,D,20211203,000000,28.51,28.7,25.76,26.36,1596995,0
+COUR.US,D,20211206,000000,26.54,27.88,25.67,27.35,1613541,0
+COUR.US,D,20211207,000000,28,29.06,27.95,28.13,1114378,0
+COUR.US,D,20211208,000000,28.05,29.15,27.71,28.55,1061348,0
+COUR.US,D,20211209,000000,28.05,28.54,26.14,26.4,1524571,0
+COUR.US,D,20211210,000000,26.52,27.1,25.53,25.81,1774709,0
+COUR.US,D,20211213,000000,25.74,26.425,24.91,25.71,1174566,0
+COUR.US,D,20211214,000000,25.27,26.1,25.05,25.41,1522286,0
+COUR.US,D,20211215,000000,25.42,25.75,24.35,25.45,1706130,0
+COUR.US,D,20211216,000000,25.71,26.23,23.87,24.05,1562660,0
+COUR.US,D,20211217,000000,23.76,24.7,23.06,24.21,4137888,0
+COUR.US,D,20211220,000000,23.44,23.95,22.8048,23.19,1644582,0
+COUR.US,D,20211221,000000,23.49,24.46,23.49,24.21,1395361,0
+COUR.US,D,20211222,000000,24.25,24.71,23.91,24.14,1438778,0
+COUR.US,D,20211223,000000,24.28,25.23,23.78,25.09,1346332,0
+COUR.US,D,20211227,000000,24.97,25.18,24.75,25.14,634284,0
+COUR.US,D,20211228,000000,25.09,25.21,24.61,24.85,769475,0
+COUR.US,D,20211229,000000,24.46,24.71,23.96,24.17,812626,0
+COUR.US,D,20211230,000000,23.94,25.07,23.84,24.5,712961,0
+COUR.US,D,20211231,000000,24.32,24.93,24.18,24.44,742680,0
+COUR.US,D,20220103,000000,24.6,25.62,24.535,25.54,1215781,0
+COUR.US,D,20220104,000000,25.58,25.91,24.54,25,1277644,0
+COUR.US,D,20220105,000000,25.08,25.39,23.85,24.01,1679065,0
+COUR.US,D,20220106,000000,23.86,24.33,23.23,23.41,617814,0
+COUR.US,D,20220107,000000,23.78,24.29,23.091,23.22,647949,0
+COUR.US,D,20220110,000000,23.38,23.4,22.19,23.21,788240,0
+COUR.US,D,20220111,000000,23.4,24.665,23.25,24.17,933190,0
+COUR.US,D,20220112,000000,24.4,24.55,23.25,23.34,802878,0
+COUR.US,D,20220113,000000,23.51,23.79,22.5,22.57,598774,0
+COUR.US,D,20220114,000000,22.31,22.61,21.6884,22.11,2018999,0
+COUR.US,D,20220118,000000,21.94,22,20.69,20.71,949745,0
+COUR.US,D,20220119,000000,20.93,21.45,20.45,20.49,854718,0
+COUR.US,D,20220120,000000,20.34,21.3,19.93,20,764728,0
+COUR.US,D,20220121,000000,19.8,20.23,19.14,19.35,1315275,0
+COUR.US,D,20220124,000000,18.55,19.89,17.83,19.85,1236033,0
+COUR.US,D,20220125,000000,19.31,19.79,18.3,18.58,1059754,0
+COUR.US,D,20220126,000000,19.12,19.785,18.25,18.42,826235,0
+COUR.US,D,20220127,000000,18.5,18.82,17.88,17.95,623982,0
+COUR.US,D,20220128,000000,17.81,18.81,17.32,18.8,1013824,0
+COUR.US,D,20220131,000000,18.87,20.37,18.83,20.31,1355005,0
+COUR.US,D,20220201,000000,20.61,20.98,20.09,20.82,1436210,0
+COUR.US,D,20220202,000000,21.06,21.12,20.2,20.38,1480454,0
+COUR.US,D,20220203,000000,19.81,20.58,19.65,19.97,955968,0
+COUR.US,D,20220204,000000,19.6,20.72,19.51,20.53,758760,0
+COUR.US,D,20220207,000000,20.43,21.14,20.17,20.63,673447,0
+COUR.US,D,20220208,000000,20.47,21.47,20.34,21.34,918247,0
+COUR.US,D,20220209,000000,21.78,22.315,21.42,22.21,696752,0
+COUR.US,D,20220210,000000,21.2,22.23,20.83,21.03,2248906,0
+COUR.US,D,20220211,000000,19.62,20.51,19.08,19.7,2809591,0
+COUR.US,D,20220214,000000,19.67,21.32,19.67,20.49,1488698,0
+COUR.US,D,20220215,000000,20.81,21.19,20.4,20.85,1136516,0
+COUR.US,D,20220216,000000,20.74,21.24,20.12,21.16,1027994,0
+COUR.US,D,20220217,000000,20.84,21.07,19.985,20.13,639451,0
+COUR.US,D,20220218,000000,20,20.45,19.385,19.9,881991,0
+COUR.US,D,20220222,000000,19.51,20.36,19.275,19.47,752737,0
+COUR.US,D,20220223,000000,19.7,19.86,18.52,18.6,821096,0
+COUR.US,D,20220224,000000,17.68,20,17.4,19.95,968047,0
+COUR.US,D,20220225,000000,20.03,20.0648,19.32,19.99,726287,0
+COUR.US,D,20220228,000000,19.81,20.5,19.54,20.33,1402451,0
+COUR.US,D,20220301,000000,20.36,21.2325,20.18,20.94,1163323,0
+COUR.US,D,20220302,000000,20.9,21.09,20.32,20.82,597967,0
+COUR.US,D,20220303,000000,20.43,20.865,19.48,19.85,702554,0
+COUR.US,D,20220304,000000,19.72,19.865,17.33,17.58,1910682,0
+COUR.US,D,20220307,000000,17.76,17.865,16.32,16.75,1477751,0
+COUR.US,D,20220308,000000,16.83,18.0349,16.48,17.28,1004183,0
+COUR.US,D,20220309,000000,17.57,18.44,17.32,18.23,850532,0
+COUR.US,D,20220310,000000,17.85,18.21,17.48,17.83,524784,0
+COUR.US,D,20220311,000000,18.07,18.21,17.57,17.59,701786,0
+COUR.US,D,20220314,000000,17.46,17.75,16.62,16.72,820828,0
+COUR.US,D,20220315,000000,16.68,17.07,16.375,17.03,959098,0
+COUR.US,D,20220316,000000,17.41,18.93,17.3635,18.81,1415896,0
+COUR.US,D,20220317,000000,18.67,20,18.44,19.81,1215401,0
+COUR.US,D,20220318,000000,20,20.32,19.5,20.06,995314,0
+COUR.US,D,20220321,000000,19.84,20.04,18.91,19.5,866485,0
+COUR.US,D,20220322,000000,19.55,20.68,19.55,20.52,693431,0
+COUR.US,D,20220323,000000,20.17,20.94,19.961,20.57,680256,0
+COUR.US,D,20220324,000000,20.75,21.34,20.685,21.27,623518,0
+COUR.US,D,20220325,000000,21.18,21.26,20.6,21.12,988341,0
+COUR.US,D,20220328,000000,20.99,21.75,20.99,21.73,999919,0
+COUR.US,D,20220329,000000,21.89,22.49,21.29,22.17,1209647,0
+COUR.US,D,20220330,000000,22.2,23.45,22.2,22.71,1143211,0
+COUR.US,D,20220331,000000,22.65,23.23,22.55,23.04,876280,0
+COUR.US,D,20220401,000000,23.1,23.47,22.81,23.26,723798,0
+COUR.US,D,20220404,000000,23.48,24.01,23.26,23.62,873703,0
+COUR.US,D,20220405,000000,23.64,23.74,22.82,22.92,928338,0
+COUR.US,D,20220406,000000,22.42,22.77,21.31,22.18,855329,0
+COUR.US,D,20220407,000000,22.13,22.72,21.35,21.84,642233,0
+COUR.US,D,20220408,000000,21.49,21.9,20.95,21.2,897405,0
+COUR.US,D,20220411,000000,20.9,21.33,20.49,21.17,835265,0
+COUR.US,D,20220412,000000,21.68,22.65,21.58,22.06,904753,0
+COUR.US,D,20220413,000000,22.03,23.03,21.74,22.92,688908,0
+COUR.US,D,20220414,000000,22.91,23.17,22.1601,22.3,541485,0
+COUR.US,D,20220418,000000,22.14,22.14,21.27,21.84,733334,0
+COUR.US,D,20220419,000000,21.71,22.8,21.52,22.36,697633,0
+COUR.US,D,20220420,000000,22.6,22.75,21.8,22.01,763502,0
+COUR.US,D,20220421,000000,22.37,23.06,21.72,22,1335067,0
+COUR.US,D,20220422,000000,21.86,22.26,20.82,21.05,1570925,0
+COUR.US,D,20220425,000000,20.98,22.13,20.98,21.95,954920,0
+COUR.US,D,20220426,000000,21.62,21.685,20.17,20.17,1937191,0
+COUR.US,D,20220427,000000,20,20.78,19.85,20.34,1403920,0
+COUR.US,D,20220428,000000,18.99,21.3766,18.81,19.67,1612063,0
+COUR.US,D,20220429,000000,19.7,20.24,18.7,18.81,1208768,0
+COUR.US,D,20220502,000000,18.72,19.2,18.475,19.16,1229869,0
+COUR.US,D,20220503,000000,18.84,19.24,18.135,18.55,1200591,0
+COUR.US,D,20220504,000000,18.65,18.79,17.51,18.67,980524,0
+COUR.US,D,20220505,000000,18.24,18.49,17.36,17.82,893430,0
+COUR.US,D,20220506,000000,17.72,17.72,16.49,17,963272,0
+COUR.US,D,20220509,000000,16.33,16.33,15.22,15.27,1614033,0
+COUR.US,D,20220510,000000,15.62,16.02,14.23,15.28,1920031,0
+COUR.US,D,20220511,000000,15.06,15.54,14.07,14.12,1125552,0
+COUR.US,D,20220512,000000,13.72,14.78,13.36,14.07,1544442,0
+COUR.US,D,20220513,000000,14.49,15.63,14.49,15.39,1983509,0
+COUR.US,D,20220516,000000,15.27,15.6923,14.9188,15.17,1206554,0
+COUR.US,D,20220517,000000,15.47,16,14.84,15.45,802606,0
+COUR.US,D,20220518,000000,15.02,15.33,14.5,14.79,772903,0
+COUR.US,D,20220519,000000,14.78,15.795,14.73,15.51,900151,0
+COUR.US,D,20220520,000000,15.83,15.9,14.96,15.57,722037,0
+COUR.US,D,20220523,000000,15.66,15.88,15.25,15.73,982513,0
+COUR.US,D,20220524,000000,15.49,15.49,14.55,15.23,897159,0
+COUR.US,D,20220525,000000,15.13,15.98,15.11,15.82,920828,0
+COUR.US,D,20220526,000000,15.82,16.72,15.8,16.44,816360,0
+COUR.US,D,20220527,000000,16.7,17.01,16.64,16.88,956900,0
+COUR.US,D,20220531,000000,16.91,17.19,16.56,16.91,1080276,0
+COUR.US,D,20220601,000000,16.91,17.21,16.21,16.23,623401,0
+COUR.US,D,20220602,000000,16.17,17.43,16.13,17.38,600217,0
+COUR.US,D,20220603,000000,17,17.35,16.65,16.93,596457,0
+COUR.US,D,20220606,000000,17.15,17.48,16.62,16.8,627055,0
+COUR.US,D,20220607,000000,16.49,17.09,16.38,17.07,642433,0
+COUR.US,D,20220608,000000,16.97,17.66,16.7,17.63,1094547,0
+COUR.US,D,20220609,000000,17.34,17.45,16.44,16.56,754210,0
+COUR.US,D,20220610,000000,16.06,16.68,15.43,15.66,2091539,0
+COUR.US,D,20220613,000000,14.97,15.1,14.335,14.67,1273635,0
+COUR.US,D,20220614,000000,14.9,14.9,14.29,14.75,832843,0
+COUR.US,D,20220615,000000,15.09,15.96,15.09,15.66,759138,0
+COUR.US,D,20220616,000000,15.16,15.3,14.66,15.1,1007258,0
+COUR.US,D,20220617,000000,15.17,16.48,15.16,16.34,1296774,0
+COUR.US,D,20220621,000000,16.62,17.06,15.91,15.93,1539810,0
+COUR.US,D,20220622,000000,15.59,15.98,15.41,15.58,1751956,0
+COUR.US,D,20220623,000000,15.72,16.475,15.62,16.04,1411486,0
+COUR.US,D,20220624,000000,16.16,16.425,15.69,15.72,6955861,0
+COUR.US,D,20220627,000000,15.59,15.94,15.19,15.24,1521712,0
+COUR.US,D,20220628,000000,15.29,15.74,14.75,14.8,1053019,0
+COUR.US,D,20220629,000000,14.82,14.89,14.32,14.79,879298,0
+COUR.US,D,20220630,000000,14.62,14.62,13.83,14.18,664529,0
+COUR.US,D,20220701,000000,14.21,14.66,14.03,14.58,617372,0
+COUR.US,D,20220705,000000,14.3,15.25,14.07,15.25,628998,0
+COUR.US,D,20220706,000000,15.25,15.76,15.25,15.61,749102,0
+COUR.US,D,20220707,000000,15.79,15.9,15.52,15.89,998672,0
+COUR.US,D,20220708,000000,15.62,16.13,15.31,15.98,711952,0
+COUR.US,D,20220711,000000,15.73,15.92,15.25,15.44,482516,0
+COUR.US,D,20220712,000000,15.52,15.65,14.99,15.46,538051,0
+COUR.US,D,20220713,000000,15.16,15.555,14.77,15.2,387936,0
+COUR.US,D,20220714,000000,15.05,15.42,14.53,15.26,654396,0
+COUR.US,D,20220715,000000,15.64,15.775,15.32,15.73,1022244,0
+COUR.US,D,20220718,000000,15.83,16.48,15.79,16.03,621567,0
+COUR.US,D,20220719,000000,16.33,16.69,16.13,16.59,575710,0
+COUR.US,D,20220720,000000,16.71,17.36,16.71,17.27,861458,0
+COUR.US,D,20220721,000000,17.27,17.49,17.15,17.46,387687,0
+COUR.US,D,20220722,000000,17.36,17.59,16.64,16.78,541393,0
+COUR.US,D,20220725,000000,16.74,16.75,16.17,16.6,568300,0
+COUR.US,D,20220726,000000,16.44,16.5704,15.415,15.43,612047,0
+COUR.US,D,20220727,000000,15.68,16.53,15.67,16.26,775584,0
+COUR.US,D,20220728,000000,10.71,13.82,10.71,13.55,7715668,0
+COUR.US,D,20220729,000000,13.11,14.19,13.02,13.89,1622144,0
+COUR.US,D,20220801,000000,13.68,14.93,13.52,14.07,1066969,0
+COUR.US,D,20220802,000000,13.82,14.15,13.58,13.63,1161215,0
+COUR.US,D,20220803,000000,13.71,13.96,13.47,13.65,1383465,0
+COUR.US,D,20220804,000000,13.72,14.1,13.54,13.85,1077934,0
+COUR.US,D,20220805,000000,13.44,13.54,13.01,13.37,975748,0
+COUR.US,D,20220808,000000,13.56,13.83,13.25,13.5,997484,0
+COUR.US,D,20220809,000000,13.23,13.36,12.809,13,1022552,0
+COUR.US,D,20220810,000000,13.42,13.74,13.11,13.74,1319703,0
+COUR.US,D,20220811,000000,13.99,14.3,13.5,13.65,683800,0
+COUR.US,D,20220812,000000,13.82,14.11,13.65,13.99,968399,0
+COUR.US,D,20220815,000000,13.94,14.1,13.665,13.95,964056,0
+COUR.US,D,20220816,000000,13.86,13.88,13.17,13.43,943689,0
+COUR.US,D,20220817,000000,13.16,13.25,12.64,12.88,836260,0
+COUR.US,D,20220818,000000,12.75,13.02,12.485,12.82,1007515,0
+COUR.US,D,20220819,000000,12.7,12.77,12.19,12.19,543015,0
+COUR.US,D,20220822,000000,11.99,12.08,11.785,11.92,540460,0
+COUR.US,D,20220823,000000,11.98,12.21,11.76,11.81,516565,0
+COUR.US,D,20220824,000000,11.92,12.28,11.795,12.17,558924,0
+COUR.US,D,20220825,000000,12.34,12.45,11.975,12.29,749636,0
+COUR.US,D,20220826,000000,12.31,12.44,11.79,11.87,565517,0
+COUR.US,D,20220829,000000,11.66,11.99,11.57,11.63,873534,0
+COUR.US,D,20220830,000000,11.84,11.98,11.48,11.61,649685,0
+COUR.US,D,20220831,000000,11.83,11.84,11.33,11.5,732088,0
+COUR.US,D,20220901,000000,11.44,11.59,11.23,11.58,617861,0
+COUR.US,D,20220902,000000,11.63,11.64,11.15,11.27,527636,0
+COUR.US,D,20220906,000000,11.32,11.415,10.96,11.28,757599,0
+COUR.US,D,20220907,000000,11.25,11.66,11.175,11.62,607750,0
+COUR.US,D,20220908,000000,11.5,12.22,11.33,12.21,754990,0
+COUR.US,D,20220909,000000,12.29,12.69,12.29,12.5,710335,0
+COUR.US,D,20220912,000000,12.63,12.805,12.515,12.77,486614,0
+COUR.US,D,20220913,000000,12.16,12.4,11.92,12.01,795522,0
+COUR.US,D,20220914,000000,11.95,12.04,11.62,11.99,482088,0
+COUR.US,D,20220915,000000,11.88,12.25,11.825,11.89,467009,0
+COUR.US,D,20220916,000000,11.67,11.72,11.32,11.56,1524501,0
+COUR.US,D,20220919,000000,11.32,11.45,10.925,11.06,699620,0
+COUR.US,D,20220920,000000,10.94,11.02,10.71,10.77,491936,0
+COUR.US,D,20220921,000000,10.84,11.02,10.53,10.57,539936,0
+COUR.US,D,20220922,000000,10.46,10.54,10.05,10.1,492334,0
+COUR.US,D,20220923,000000,10.01,10.32,9.81,10.25,679055,0
+COUR.US,D,20220926,000000,10.26,10.7,10.24,10.33,478019,0
+COUR.US,D,20220927,000000,10.54,10.75,10.31,10.61,706435,0
+COUR.US,D,20220928,000000,10.65,11.28,10.62,11.25,721216,0
+COUR.US,D,20220929,000000,11,11.1299,10.79,10.97,634277,0
+COUR.US,D,20220930,000000,10.87,11.35,10.74,10.78,731370,0
+COUR.US,D,20221003,000000,10.85,11.48,10.8,11.3,1036357,0
+COUR.US,D,20221004,000000,11.58,11.9,11.47,11.9,1085472,0
+COUR.US,D,20221005,000000,11.7,11.87,11.39,11.79,752690,0
+COUR.US,D,20221006,000000,11.69,12.058,11.64,12.02,425739,0
+COUR.US,D,20221007,000000,11.77,11.79,11.08,11.33,933546,0
+COUR.US,D,20221010,000000,11.4,11.5,10.96,11.36,510332,0
+COUR.US,D,20221011,000000,11.3,11.6,10.91,11.51,709257,0
+COUR.US,D,20221012,000000,11.43,12.09,11.17,11.73,1391039,0
+COUR.US,D,20221013,000000,11.25,12.05,11.08,11.73,738631,0
+COUR.US,D,20221014,000000,11.9,12,11.49,11.5,894071,0
+COUR.US,D,20221017,000000,11.92,12.62,11.92,12.48,658200,0
+COUR.US,D,20221018,000000,12.8,12.9,11.9,11.96,1094223,0
+COUR.US,D,20221019,000000,11.86,12.03,11.52,11.64,673619,0
+COUR.US,D,20221020,000000,11.66,12.13,11.58,11.71,789934,0
+COUR.US,D,20221021,000000,11.71,11.72,11.075,11.57,692684,0
+COUR.US,D,20221024,000000,11.44,11.77,11.27,11.63,586161,0
+COUR.US,D,20221025,000000,11.93,12.5,11.74,12.35,733013,0
+COUR.US,D,20221026,000000,12.25,12.75,12.01,12.33,773106,0
+COUR.US,D,20221027,000000,13.43,13.51,12.52,12.9,1723560,0
+COUR.US,D,20221028,000000,12.84,13.28,12.84,13.23,1216937,0
+COUR.US,D,20221031,000000,13.14,13.46,12.88,12.89,608293,0
+COUR.US,D,20221101,000000,13.05,13.16,12.69,12.73,1704638,0
+COUR.US,D,20221102,000000,12.81,13.08,12.42,12.53,830922,0
+COUR.US,D,20221103,000000,12.37,12.96,12.27,12.63,661395,0
+COUR.US,D,20221104,000000,12.89,12.9481,12.39,12.7,691393,0
+COUR.US,D,20221107,000000,12.71,12.88,12.31,12.82,459596,0
+COUR.US,D,20221108,000000,12.91,13.2,12.63,12.93,657136,0
+COUR.US,D,20221109,000000,12.83,12.835,12.48,12.65,469239,0
+COUR.US,D,20221110,000000,13.25,13.8599,13.11,13.58,1077665,0
+COUR.US,D,20221111,000000,13.64,14.04,13.42,13.85,935850,0
+COUR.US,D,20221114,000000,13.57,13.87,13.19,13.23,1009767,0
+COUR.US,D,20221115,000000,13.55,14.14,13.55,14.01,908007,0
+COUR.US,D,20221116,000000,13.82,14.19,13.64,14.16,779123,0
+COUR.US,D,20221117,000000,13.88,14.27,13.53,13.88,745701,0
+COUR.US,D,20221118,000000,14.24,14.3,13.9,14.04,580586,0
+COUR.US,D,20221121,000000,13.93,14.069,13.65,13.79,568880,0
+COUR.US,D,20221122,000000,13.57,13.66,13.065,13.24,654041,0
+COUR.US,D,20221123,000000,13.3,13.64,13.12,13.57,445248,0
+COUR.US,D,20221125,000000,13.55,13.82,13.49,13.76,284187,0
+COUR.US,D,20221128,000000,13.75,13.87,13.41,13.43,427361,0
+COUR.US,D,20221129,000000,13.45,13.63,13.23,13.25,374317,0
+COUR.US,D,20221130,000000,13.37,13.95,13.22,13.94,494140,0
+COUR.US,D,20221201,000000,13.92,14.29,13.72,13.77,504108,0
+COUR.US,D,20221202,000000,13.43,13.965,13.34,13.9,358961,0
+COUR.US,D,20221205,000000,13.76,13.89,13.05,13.23,519502,0
+COUR.US,D,20221206,000000,13.17,13.3151,12.42,12.49,551914,0
+COUR.US,D,20221207,000000,12.36,12.71,12.23,12.55,321781,0
+COUR.US,D,20221208,000000,12.68,13.01,12.57,12.73,333483,0
+COUR.US,D,20221209,000000,12.6,12.74,12.34,12.49,458716,0
+COUR.US,D,20221212,000000,12.41,12.9,12.35,12.81,379655,0
+COUR.US,D,20221213,000000,13.44,13.68,12.93,13.05,661730,0
+COUR.US,D,20221214,000000,13.01,13.48,12.9,13.24,499577,0
+COUR.US,D,20221215,000000,13.01,13.13,12.2124,12.33,848634,0
+COUR.US,D,20221216,000000,12.2,12.77,12.18,12.7,794120,0
+COUR.US,D,20221219,000000,12.61,12.69,12.04,12.13,443287,0
+COUR.US,D,20221220,000000,12.06,12.54,12.03,12.44,498247,0
+COUR.US,D,20221221,000000,12.5,12.76,12.415,12.48,403839,0
+COUR.US,D,20221222,000000,12.36,12.41,11.895,12.23,314642,0
+COUR.US,D,20221223,000000,12.14,12.32,12.01,12.05,314072,0
+COUR.US,D,20221227,000000,11.96,12.03,11.25,11.39,466514,0
+COUR.US,D,20221228,000000,11.34,11.53,11.15,11.22,387361,0
+COUR.US,D,20221229,000000,11.38,11.8,11.29,11.76,526677,0
+COUR.US,D,20221230,000000,11.52,11.87,11.51,11.83,678944,0
+COUR.US,D,20230103,000000,12.09,12.5,12.04,12.35,677445,0
+COUR.US,D,20230104,000000,12.6,12.89,12.51,12.6,512344,0
+COUR.US,D,20230105,000000,12.49,12.685,12.16,12.59,467592,0
+COUR.US,D,20230106,000000,12.74,12.82,12.49,12.58,407593,0
+COUR.US,D,20230109,000000,12.67,13.16,12.635,13.04,561010,0
+COUR.US,D,20230110,000000,12.84,13.06,12.7,12.96,840766,0
+COUR.US,D,20230111,000000,13.02,13.16,12.89,13.1,595626,0
+COUR.US,D,20230112,000000,13.18,13.2499,12.845,13.07,429231,0
+COUR.US,D,20230113,000000,12.96,13.32,12.96,13.3,804568,0
+COUR.US,D,20230117,000000,13.37,13.61,13.16,13.37,342948,0
+COUR.US,D,20230118,000000,13.55,13.84,13.155,13.23,564575,0
+COUR.US,D,20230119,000000,13.18,13.405,13.18,13.27,315199,0
+COUR.US,D,20230120,000000,13.41,13.64,13.17,13.51,370363,0
+COUR.US,D,20230123,000000,13.51,13.85,13.44,13.81,360655,0
+COUR.US,D,20230124,000000,13.66,14.33,13.51,14.14,444620,0
+COUR.US,D,20230125,000000,13.92,14.38,13.78,14.28,472778,0
+COUR.US,D,20230126,000000,14.48,14.82,14.245,14.67,582191,0
+COUR.US,D,20230127,000000,14.63,15.82,14.54,15.59,798419,0
+COUR.US,D,20230130,000000,15.31,15.89,15.31,15.47,983125,0
+COUR.US,D,20230131,000000,15.42,16,15.2663,15.95,781221,0
+COUR.US,D,20230201,000000,15.99,16.455,15.79,16.24,888447,0
+COUR.US,D,20230202,000000,16.54,16.73,15.9,16.28,1149105,0
+COUR.US,D,20230203,000000,15.93,16.525,15.66,16.17,800323,0
+COUR.US,D,20230206,000000,15.92,16.14,15.8001,15.93,510976,0
+COUR.US,D,20230207,000000,15.77,15.885,15.42,15.85,762697,0
+COUR.US,D,20230208,000000,15.75,16,15.675,15.73,649509,0
+COUR.US,D,20230209,000000,15.98,16.015,14.65,14.75,1063339,0
+COUR.US,D,20230210,000000,14,14.47,12.18,13.41,2039387,0
+COUR.US,D,20230213,000000,13.44,14.83,13.28,14.82,1352727,0
+COUR.US,D,20230214,000000,14.51,15.54,14.12,14.98,1458220,0
+COUR.US,D,20230215,000000,14.9,15.87,14.64,15.65,997527,0
+COUR.US,D,20230216,000000,14.805,14.9,12.96,13.2,2506857,0
+COUR.US,D,20230217,000000,13.21,13.21,12.54,13.11,1372636,0
+COUR.US,D,20230221,000000,12.84,13.13,12.7,12.97,817576,0
+COUR.US,D,20230222,000000,12.96,13.17,12.57,12.7,894875,0
+COUR.US,D,20230223,000000,12.87,12.87,12.37,12.72,876819,0
+COUR.US,D,20230224,000000,12.5,12.55,11.96,12.14,733006,0
+COUR.US,D,20230227,000000,11.11,11.61,10.89,11.31,1411597,0
+COUR.US,D,20230228,000000,11.37,11.55,11.26,11.27,1210241,0
+COUR.US,D,20230301,000000,11.26,11.33,10.875,11.03,1170056,0
+COUR.US,D,20230302,000000,10.88,11.26,10.75,11.05,1006943,0
+COUR.US,D,20230303,000000,11.2,11.69,11.045,11.61,953868,0
+COUR.US,D,20230306,000000,11.75,11.97,11.63,11.89,1162864,0
+COUR.US,D,20230307,000000,11.88,12.445,11.87,12.32,1504485,0
+COUR.US,D,20230308,000000,12.21,12.21,11.675,11.97,1268731,0
+COUR.US,D,20230309,000000,11.93,11.945,11.37,11.73,1652464,0
+COUR.US,D,20230310,000000,11.69,11.8,11.17,11.33,1469455,0
+COUR.US,D,20230313,000000,11.18,11.69,11,11.52,1311802,0
+COUR.US,D,20230314,000000,11.84,12.11,11.64,11.87,1111409,0
+COUR.US,D,20230315,000000,11.59,11.93,11.47,11.88,1071591,0
+COUR.US,D,20230316,000000,11.77,11.9,11.335,11.82,1244883,0
+COUR.US,D,20230317,000000,11.58,11.665,10.97,11.2,1576948,0
+COUR.US,D,20230320,000000,11.21,11.21,10.83,10.93,1019185,0
+COUR.US,D,20230321,000000,11.07,11.19,10.785,11.13,975378,0
+COUR.US,D,20230322,000000,11.12,11.175,10.69,10.7,603169,0
+COUR.US,D,20230323,000000,10.78,11.01,10.485,10.6,817751,0
+COUR.US,D,20230324,000000,10.51,10.935,10.46,10.87,693102,0
+COUR.US,D,20230327,000000,11.01,11.0818,10.72,10.86,463966,0
+COUR.US,D,20230328,000000,10.75,11.04,10.7,10.83,657710,0
+COUR.US,D,20230329,000000,11,11.05,10.85,10.91,647462,0
+COUR.US,D,20230330,000000,11,11.07,10.69,10.78,543020,0
+COUR.US,D,20230331,000000,10.98,11.58,10.94,11.52,1238029,0
+COUR.US,D,20230403,000000,11.4,11.78,11.38,11.72,779837,0
+COUR.US,D,20230404,000000,11.77,11.77,11.37,11.62,793869,0
+COUR.US,D,20230405,000000,11.48,11.49,11.13,11.26,491073,0
+COUR.US,D,20230406,000000,11.24,11.34,11.065,11.15,455246,0
+COUR.US,D,20230410,000000,11.06,11.22,10.87,11.11,828931,0
+COUR.US,D,20230411,000000,11.22,11.505,11.185,11.42,712937,0
+COUR.US,D,20230412,000000,11.51,11.65,10.98,11.03,587756,0
+COUR.US,D,20230413,000000,11.15,11.375,11.05,11.25,477508,0
+COUR.US,D,20230414,000000,11.29,11.4,10.985,11.17,470445,0
+COUR.US,D,20230417,000000,11.18,11.19,10.79,10.87,926985,0
+COUR.US,D,20230418,000000,10.85,10.85,10.4,10.51,845872,0
+COUR.US,D,20230419,000000,10.4,10.48,10.305,10.35,642619,0
+COUR.US,D,20230420,000000,10.21,10.59,10.1,10.39,570209,0
+COUR.US,D,20230421,000000,10.38,10.67,10.38,10.49,829599,0
+COUR.US,D,20230424,000000,10.45,10.605,10.34,10.41,676472,0
+COUR.US,D,20230425,000000,10.29,10.29,9.91,9.94,854726,0
+COUR.US,D,20230426,000000,10.02,10.23,10.02,10.21,922944,0
+COUR.US,D,20230427,000000,10.35,10.63,10.275,10.48,910328,0
+COUR.US,D,20230428,000000,11.42,12.53,11.39,12.44,3148386,0
+COUR.US,D,20230501,000000,12.19,12.38,11.51,11.82,1766069,0
+COUR.US,D,20230502,000000,11.44,11.58,10.92,11.29,2436148,0
+COUR.US,D,20230503,000000,11.31,11.69,11.06,11.15,1781045,0
+COUR.US,D,20230504,000000,11.06,11.28,10.88,11.1,1220734,0
+COUR.US,D,20230505,000000,11.21,11.215,10.93,10.96,1365707,0
+COUR.US,D,20230508,000000,11.03,11.465,11.02,11.31,1478938,0
+COUR.US,D,20230509,000000,11.2,11.72,11.13,11.42,1669789,0
+COUR.US,D,20230510,000000,11.57,11.9,11.57,11.8,1328601,0
+COUR.US,D,20230511,000000,11.35,11.41,10.96,11.18,1539054,0
+COUR.US,D,20230512,000000,11.13,11.61,11.13,11.59,1728114,0
+COUR.US,D,20230515,000000,11.6,12.14,11.54,12.07,1473626,0
+COUR.US,D,20230516,000000,11.94,11.975,11.46,11.53,1884116,0
+COUR.US,D,20230517,000000,11.52,11.73,11.2,11.61,1930580,0
+COUR.US,D,20230518,000000,11.66,12.28,11.625,12.25,1555805,0
+COUR.US,D,20230519,000000,12.38,12.53,11.95,12,1215335,0
+COUR.US,D,20230522,000000,12.03,12.515,11.89,12.36,1182463,0
+COUR.US,D,20230523,000000,12.28,12.7,12.19,12.5,1593038,0
+COUR.US,D,20230524,000000,12.32,12.59,12.32,12.54,976237,0
+COUR.US,D,20230525,000000,12.67,12.88,12.415,12.43,1148971,0
+COUR.US,D,20230526,000000,12.52,12.68,12.395,12.44,926459,0
+COUR.US,D,20230530,000000,12.58,12.84,12.35,12.5,1163554,0
+COUR.US,D,20230531,000000,12.36,12.675,12.36,12.66,2184329,0
+COUR.US,D,20230601,000000,12.63,12.96,12.5,12.85,917947,0
+COUR.US,D,20230602,000000,12.9,13.19,12.895,13.18,1030444,0
+COUR.US,D,20230605,000000,13.09,13.42,13.05,13.38,766787,0
+COUR.US,D,20230606,000000,13.33,13.64,13.2,13.48,835280,0
+COUR.US,D,20230607,000000,13.6,13.76,12.875,12.9,1262003,0
+COUR.US,D,20230608,000000,12.81,13.01,12.535,12.94,1035288,0
+COUR.US,D,20230609,000000,12.97,13.18,12.94,12.97,663612,0
+COUR.US,D,20230612,000000,13.03,13.19,12.94,13.05,682626,0
+COUR.US,D,20230613,000000,13.22,13.45,13.1025,13.2,946540,0
+COUR.US,D,20230614,000000,13.21,13.41,12.89,13.12,840631,0
+COUR.US,D,20230615,000000,13,13.36,12.88,13.33,729617,0
+COUR.US,D,20230616,000000,13.57,13.57,13.04,13.06,1211673,0
+COUR.US,D,20230620,000000,12.88,13.19,12.73,13.17,1155659,0
+COUR.US,D,20230621,000000,13.01,13.275,12.8,13.1,800352,0
+COUR.US,D,20230622,000000,12.98,13.07,12.81,12.96,929348,0
+COUR.US,D,20230623,000000,12.79,12.94,12.58,12.66,3423043,0
+COUR.US,D,20230626,000000,12.56,12.89,12.5308,12.83,1135542,0
+COUR.US,D,20230627,000000,12.94,12.97,12.65,12.65,674857,0
+COUR.US,D,20230628,000000,12.57,13.115,12.52,13.06,911239,0
+COUR.US,D,20230629,000000,13.06,13.27,12.85,12.89,682283,0
+COUR.US,D,20230630,000000,12.99,13.11,12.905,13.02,707678,0
+COUR.US,D,20230703,000000,13.02,13.11,12.97,13.03,274862,0
+COUR.US,D,20230705,000000,12.95,13.085,12.725,12.87,738815,0
+COUR.US,D,20230706,000000,12.65,12.6907,12.145,12.22,1043554,0
+COUR.US,D,20230707,000000,12.24,13.02,12.23,12.91,825800,0
+COUR.US,D,20230710,000000,12.84,13.25,12.835,13.1,1107123,0
+COUR.US,D,20230711,000000,13.16,13.41,13.08,13.23,668266,0
+COUR.US,D,20230712,000000,13.49,13.73,13.175,13.67,736491,0
+COUR.US,D,20230713,000000,13.76,13.805,13.53,13.59,823965,0
+COUR.US,D,20230714,000000,13.58,13.61,13.21,13.33,612201,0
+COUR.US,D,20230717,000000,13.42,14.03,13.24,13.93,833990,0
+COUR.US,D,20230718,000000,13.9,14.03,13.78,13.93,609825,0
+COUR.US,D,20230719,000000,14.01,14.11,13.49,13.75,740894,0
+COUR.US,D,20230720,000000,13.69,13.79,13.34,13.39,587780,0
+COUR.US,D,20230721,000000,13.58,13.6648,13.23,13.27,581913,0
+COUR.US,D,20230724,000000,13.23,13.37,13.03,13.15,863658,0
+COUR.US,D,20230725,000000,13.135,13.18,12.96,13.05,668596,0
+COUR.US,D,20230726,000000,13,13.355,12.95,13.31,843464,0
+COUR.US,D,20230727,000000,13.43,13.47,12.93,13.01,878243,0
+COUR.US,D,20230728,000000,15.135,15.31,13.82,15.31,4101972,0
+COUR.US,D,20230731,000000,15.45,16.33,15.45,15.69,2355966,0
+COUR.US,D,20230801,000000,14.8,15.78,14.66,15.76,2002145,0
+COUR.US,D,20230802,000000,15.66,15.91,15.19,15.88,1771915,0
+COUR.US,D,20230803,000000,15.8,16.09,15.71,15.96,3811634,0
+COUR.US,D,20230804,000000,16.01,16.41,15.855,15.87,1053479,0
+COUR.US,D,20230807,000000,15.9,16.035,15.69,15.87,963872,0
+COUR.US,D,20230808,000000,15.68,15.875,15.62,15.8,917942,0
+COUR.US,D,20230809,000000,15.3,15.49,14.76,15.13,1865416,0
+COUR.US,D,20230810,000000,15.27,15.5,15.15,15.44,1301744,0
+COUR.US,D,20230811,000000,15.21,15.755,15.21,15.73,1004209,0
+COUR.US,D,20230814,000000,15.57,15.82,15.43,15.81,862120,0
+COUR.US,D,20230815,000000,15.74,15.74,15.425,15.61,1269841,0
+COUR.US,D,20230816,000000,15.33,15.5496,15.01,15.53,1699654,0
+COUR.US,D,20230817,000000,15.52,15.675,15.33,15.53,1333933,0
+COUR.US,D,20230818,000000,15.35,15.85,15.304,15.81,1203346,0
+COUR.US,D,20230821,000000,15.85,16.38,15.81,16.2,1039349,0
+COUR.US,D,20230822,000000,16.27,16.44,16.11,16.4,1247864,0
+COUR.US,D,20230823,000000,16.4,16.8,16.25,16.75,1343079,0
+COUR.US,D,20230824,000000,16.86,16.93,16.36,16.48,1479120,0
+COUR.US,D,20230825,000000,16.48,17.005,16.455,16.89,1399500,0
+COUR.US,D,20230828,000000,17,17.07,16.485,16.61,1485191,0
+COUR.US,D,20230829,000000,16.65,17.01,16.54,17,1408205,0
+COUR.US,D,20230830,000000,16.9,17.28,16.83,17.17,1445851,0
+COUR.US,D,20230831,000000,17.28,17.55,17.265,17.39,1342945,0
+COUR.US,D,20230901,000000,17.58,17.77,17.36,17.42,1051579,0
+COUR.US,D,20230905,000000,17.4,17.91,17.32,17.91,1452184,0
+COUR.US,D,20230906,000000,17.88,18.27,17.7,18.23,1813365,0
+COUR.US,D,20230907,000000,18.01,18.53,17.88,18.39,1359727,0
+COUR.US,D,20230908,000000,18.42,18.655,18.05,18.11,920739,0
+COUR.US,D,20230911,000000,18.33,18.36,17.96,18.23,915468,0
+COUR.US,D,20230912,000000,18.17,18.54,18.12,18.39,1283966,0
+COUR.US,D,20230913,000000,18.26,18.37,18,18.24,945727,0
+COUR.US,D,20230914,000000,18.3,18.43,18.045,18.16,1039749,0
+COUR.US,D,20230915,000000,18.24,18.24,17.85,18.22,4054597,0
+COUR.US,D,20230918,000000,18.17,19,18.06,18.71,1834198,0
+COUR.US,D,20230919,000000,18.59,18.67,18.1,18.15,1208583,0
+COUR.US,D,20230920,000000,18.25,18.54,18.16,18.24,801740,0
+COUR.US,D,20230921,000000,18,18,17.57,17.57,923044,0
+COUR.US,D,20230922,000000,17.83,18.185,17.7,18.11,843062,0
+COUR.US,D,20230925,000000,17.92,18.435,17.9,18.4,1015056,0
+COUR.US,D,20230926,000000,18.35,18.58,18.01,18.06,942052,0
+COUR.US,D,20230927,000000,18.18,18.4223,18.09,18.33,753233,0
+COUR.US,D,20230928,000000,18.25,18.58,18.1,18.47,933479,0
+COUR.US,D,20230929,000000,18.69,19.05,18.52,18.69,1146012,0
+COUR.US,D,20231002,000000,18.61,18.84,18.26,18.39,884086,0
+COUR.US,D,20231003,000000,18.26,18.49,17.965,18.12,1297195,0
+COUR.US,D,20231004,000000,18.12,18.28,17.91,18.16,1164767,0
+COUR.US,D,20231005,000000,18.04,18.19,17.5214,18.03,1923270,0
+COUR.US,D,20231006,000000,17.87,18.26,17.66,18.21,1417096,0
+COUR.US,D,20231009,000000,17.92,18.86,17.82,18.77,1223240,0
+COUR.US,D,20231010,000000,18.82,18.985,18.67,18.77,1022237,0
+COUR.US,D,20231011,000000,18.92,19.3558,18.82,19,988685,0
+COUR.US,D,20231012,000000,19.36,19.555,18.53,18.81,1289340,0
+COUR.US,D,20231013,000000,18.81,18.8817,18.16,18.19,958059,0
+COUR.US,D,20231016,000000,18.15,18.61,17.9,18.3,1173982,0
+COUR.US,D,20231017,000000,18.29,19,18.1,18.62,1377912,0
+COUR.US,D,20231018,000000,18.43,18.63,18.085,18.25,1177040,0
+COUR.US,D,20231019,000000,18.17,18.44,17.94,18.02,1318934,0
+COUR.US,D,20231020,000000,18.05,18.1,17.67,17.84,1091637,0
+COUR.US,D,20231023,000000,17.55,18.24,17.28,17.89,1173866,0
+COUR.US,D,20231024,000000,17.63,18.36,17.49,17.87,1013238,0
+COUR.US,D,20231025,000000,17.71,17.745,17.185,17.3,1342948,0
+COUR.US,D,20231026,000000,17.28,17.405,16.76,17.18,2330100,0
+COUR.US,D,20231027,000000,19.15,19.15,16.58,17.2,3411765,0
+COUR.US,D,20231030,000000,17.39,18.01,17.225,17.71,2043977,0
+COUR.US,D,20231031,000000,17.71,17.92,17.32,17.34,1464008,0
+COUR.US,D,20231101,000000,17.38,17.973,17.33,17.83,1813606,0
+COUR.US,D,20231102,000000,18.09,18.55,17.79,18.01,1262417,0
+COUR.US,D,20231103,000000,18.4,18.78,17.98,18.05,3390230,0
+COUR.US,D,20231106,000000,18.17,18.2589,17.48,17.69,1628889,0
+COUR.US,D,20231107,000000,17.85,18.8,17.85,18.76,2289150,0
+COUR.US,D,20231108,000000,18.59,18.875,18.245,18.69,1945544,0
+COUR.US,D,20231109,000000,18.92,19.06,18.405,18.46,1014220,0
+COUR.US,D,20231110,000000,18.45,18.68,18.14,18.66,906763,0
+COUR.US,D,20231113,000000,18.54,18.86,18.34,18.85,1067587,0
+COUR.US,D,20231114,000000,19.25,19.86,19.22,19.86,1777051,0
+COUR.US,D,20231115,000000,19.62,20.05,19.47,19.61,2005560,0
+COUR.US,D,20231116,000000,19.45,19.655,19.02,19.5,1708738,0
+COUR.US,D,20231117,000000,19.54,19.56,19.075,19.18,2237179,0
+COUR.US,D,20231120,000000,19.09,19.55,19.0533,19.38,968317,0
+COUR.US,D,20231121,000000,19.23,19.48,18.96,19.14,895067,0
+COUR.US,D,20231122,000000,19.34,19.87,19.34,19.7,1095481,0
+COUR.US,D,20231124,000000,19.63,19.75,19.479,19.61,402054,0
+COUR.US,D,20231127,000000,19.67,19.978,19.5401,19.8,1184896,0
+COUR.US,D,20231128,000000,19.81,20.025,19.59,19.85,1174421,0
+COUR.US,D,20231129,000000,20,20.25,19.84,19.93,1441697,0
+COUR.US,D,20231130,000000,19.96,20.1,19.59,19.75,1488555,0
+COUR.US,D,20231201,000000,19.81,20.27,19.68,20.21,1292272,0
+COUR.US,D,20231204,000000,20.2,20.5,20.01,20.46,1222289,0
+COUR.US,D,20231205,000000,20.5,20.95,20.37,20.93,1052838,0
+COUR.US,D,20231206,000000,21,21.22,20.665,20.77,951861,0
+COUR.US,D,20231207,000000,20.79,20.79,20.34,20.73,1250444,0
+COUR.US,D,20231208,000000,20.55,20.91,20.55,20.72,1091516,0
+COUR.US,D,20231211,000000,20.68,21.1,20.58,21.04,1277205,0
+COUR.US,D,20231212,000000,21.05,21.06,20.64,20.65,1082512,0
+COUR.US,D,20231213,000000,20.73,20.98,20.3912,20.95,1350330,0
+COUR.US,D,20231214,000000,21.18,21.26,20.21,20.76,1528892,0
+COUR.US,D,20231215,000000,20.77,20.77,19.725,19.76,2476968,0
+COUR.US,D,20231218,000000,19.67,20.345,19.38,20.14,1418545,0
+COUR.US,D,20231219,000000,20.2,20.31,19.99,20.22,1394767,0
+COUR.US,D,20231220,000000,20.09,20.285,19.68,19.7,1285509,0
+COUR.US,D,20231221,000000,19.97,19.98,19.485,19.97,1052869,0
+COUR.US,D,20231222,000000,20.11,20.2,19.78,19.87,884349,0
+COUR.US,D,20231226,000000,19.87,20.09,19.76,20,1071090,0
+COUR.US,D,20231227,000000,20.07,20.18,19.72,19.76,892183,0
+COUR.US,D,20231228,000000,19.72,19.78,19.27,19.58,1175032,0
+COUR.US,D,20231229,000000,19.59,19.7,19.365,19.37,1080505,0
+COUR.US,D,20240102,000000,19.22,19.32,18.93,19.29,1199924,0
+COUR.US,D,20240103,000000,19.14,19.5,19,19.2,1216495,0
+COUR.US,D,20240104,000000,19.34,19.34,18.88,18.91,1004660,0
+COUR.US,D,20240105,000000,18.82,19.115,18.7,18.8,861452,0
+COUR.US,D,20240108,000000,18.87,19.3,18.87,19.25,935299,0
+COUR.US,D,20240109,000000,19.07,19.39,19,19.1,1265018,0
+COUR.US,D,20240110,000000,19.2,19.39,18.79,19.37,1283339,0
+COUR.US,D,20240111,000000,19.44,19.5642,19.03,19.38,1105526,0
+COUR.US,D,20240112,000000,19.51,19.67,19.34,19.6,917800,0
+COUR.US,D,20240116,000000,19.4,19.895,19.35,19.61,1005428,0
+COUR.US,D,20240117,000000,19.495,19.51,18.98,19.45,1088421,0
+COUR.US,D,20240118,000000,19.55,19.74,19.06,19.58,1230511,0
+COUR.US,D,20240119,000000,18.12,18.135,16.948,17.56,3759261,0
+COUR.US,D,20240122,000000,17.39,18.4,17.39,17.95,1812538,0
+COUR.US,D,20240123,000000,17.79,18.56,17.79,18.49,1393531,0
+COUR.US,D,20240124,000000,18.84,18.88,18.36,18.41,1502831,0
+COUR.US,D,20240125,000000,18.65,19.09,18.575,18.96,1554616,0
+COUR.US,D,20240126,000000,19.11,19.91,19.08,19.86,1727903,0
+COUR.US,D,20240129,000000,19.96,20.73,19.87,20.66,2387635,0
+COUR.US,D,20240130,000000,20.54,20.72,19.85,19.87,1347807,0
+COUR.US,D,20240131,000000,19.77,19.92,19.13,19.14,1540613,0
+COUR.US,D,20240201,000000,19.18,19.62,18.94,19.14,3953502,0
+COUR.US,D,20240202,000000,20.5,20.5604,17.96,18.21,6545086,0
+COUR.US,D,20240205,000000,18.14,18.16,17.24,17.62,2886807,0
+COUR.US,D,20240206,000000,17.64,18.25,17.5,17.75,1970155,0
+COUR.US,D,20240207,000000,17.66,17.73,17.28,17.48,1165280,0
+COUR.US,D,20240208,000000,17.58,18.05,17.5,17.62,1963671,0
+COUR.US,D,20240209,000000,17.66,18.215,17.54,17.87,1799225,0
+COUR.US,D,20240212,000000,17.98,17.98,17.53,17.6,1732921,0
+COUR.US,D,20240213,000000,17,17.4,16.865,17.02,1740390,0
+COUR.US,D,20240214,000000,17.29,17.315,16.825,17.03,1470902,0
+COUR.US,D,20240215,000000,17.1,17.135,16.545,17.04,1998345,0
+COUR.US,D,20240216,000000,16.95,17.17,16.79,16.86,1893164,0
+COUR.US,D,20240220,000000,16.72,16.84,16.36,16.52,1538828,0
+COUR.US,D,20240221,000000,16.32,16.51,16.03,16.22,1540623,0
+COUR.US,D,20240222,000000,16.39,16.44,16.23,16.39,1478874,0
+COUR.US,D,20240223,000000,16.42,16.74,16.4,16.48,1042995,0
+COUR.US,D,20240226,000000,16.44,16.445,16.14,16.19,1218462,0
+COUR.US,D,20240227,000000,16.25,16.42,16.14,16.36,1309735,0
+COUR.US,D,20240228,000000,16.2,16.2,15.695,15.77,1386985,0
+COUR.US,D,20240229,000000,15.935,16.12,15.81,16.07,1727497,0
+COUR.US,D,20240301,000000,16.12,16.1811,15.74,15.93,918396,0
+COUR.US,D,20240304,000000,15.97,15.97,15.27,15.39,1191879,0
+COUR.US,D,20240305,000000,15.25,15.27,14.92,15,1773490,0
+COUR.US,D,20240306,000000,15.19,15.19,14.83,15,1434259,0
+COUR.US,D,20240307,000000,15.09,15.28,14.95,15.04,1317601,0
+COUR.US,D,20240308,000000,15.12,15.4,15.04,15.17,1216908,0
+COUR.US,D,20240311,000000,15.17,15.335,14.89,14.93,896990,0
+COUR.US,D,20240312,000000,14.89,14.92,14.61,14.62,809425,0
+COUR.US,D,20240313,000000,14.63,14.98,14.61,14.74,1180294,0
+COUR.US,D,20240314,000000,14.77,14.85,14.3,14.46,1344060,0
+COUR.US,D,20240315,000000,14.44,14.58,13.985,14.18,2027023,0
+COUR.US,D,20240318,000000,14.41,14.53,14.15,14.36,1701236,0
+COUR.US,D,20240319,000000,14.29,14.41,14.065,14.22,1417774,0
+COUR.US,D,20240320,000000,14.25,14.64,14.1717,14.53,898374,0
+COUR.US,D,20240321,000000,14.59,14.629,14.37,14.4,1234558,0
+COUR.US,D,20240322,000000,14.39,14.42,13.93,13.95,949690,0
+COUR.US,D,20240325,000000,13.97,14.09,13.89,13.93,1254873,0
+COUR.US,D,20240326,000000,14.01,14.04,13.81,13.9,1758251,0
+COUR.US,D,20240327,000000,13.99,14.315,13.915,14.07,1431311,0
+COUR.US,D,20240328,000000,14.08,14.29,13.98,14.02,1524465,0
+COUR.US,D,20240401,000000,14.04,14.14,13.89,13.9,1338315,0
+COUR.US,D,20240402,000000,13.71,13.96,13.5603,13.74,1607350,0
+COUR.US,D,20240403,000000,13.62,13.86,13.51,13.55,2064055,0
+COUR.US,D,20240404,000000,13.72,14.04,13.64,13.65,1774406,0
+COUR.US,D,20240405,000000,13.58,14.01,13.55,13.84,1805777,0
+COUR.US,D,20240408,000000,13.86,13.895,13.555,13.56,1161356,0
+COUR.US,D,20240409,000000,13.61,13.735,13.475,13.55,871227,0
+COUR.US,D,20240410,000000,13.23,13.39,13.12,13.2,1900769,0
+COUR.US,D,20240411,000000,13.26,13.29,13,13.11,2042472,0
+COUR.US,D,20240412,000000,13,13.245,12.91,13.1,2672486,0
+COUR.US,D,20240415,000000,13.03,13.11,12.33,12.4,2241938,0
+COUR.US,D,20240416,000000,12.3,12.4,11.96,11.98,2537844,0
+COUR.US,D,20240417,000000,12.1,12.21,11.82,11.83,2097705,0
+COUR.US,D,20240418,000000,11.87,12.15,11.76,11.9,2257413,0
+COUR.US,D,20240419,000000,11.8,12.33,11.75,11.95,2525240,0
+COUR.US,D,20240422,000000,12.02,12.36,11.97,12.23,2065843,0
+COUR.US,D,20240423,000000,12.22,12.37,12.08,12.12,1548327,0
+COUR.US,D,20240424,000000,12.13,12.22,11.8709,11.92,2040739,0
+COUR.US,D,20240425,000000,11.78,11.885,11.63,11.75,1681754,0
+COUR.US,D,20240426,000000,11.81,12.04,11.71,11.97,2101988,0
+COUR.US,D,20240429,000000,12.16,12.2,11.65,11.89,4395717,0
+COUR.US,D,20240430,000000,9.98,10.81,9.85,10.22,8186413,0
+COUR.US,D,20240501,000000,10.29,10.32,9.68,9.77,4697402,0
+COUR.US,D,20240502,000000,9.82,9.82,9.46,9.53,3484737,0
+COUR.US,D,20240503,000000,9.74,10.02,9.6,9.61,2764774,0
+COUR.US,D,20240506,000000,9.68,9.82,9.56,9.58,2437327,0
+COUR.US,D,20240507,000000,9.56,9.825,9.52,9.68,2191944,0
+COUR.US,D,20240508,000000,9.58,9.665,9.225,9.3,2107916,0
+COUR.US,D,20240509,000000,9.32,9.35,9.05,9.14,2134015,0
+COUR.US,D,20240510,000000,9.14,9.15,8.8,8.83,1586087,0
+COUR.US,D,20240513,000000,8.87,8.91,8.65,8.69,1800735,0
+COUR.US,D,20240514,000000,8.8,8.905,8.75,8.83,2379597,0
+COUR.US,D,20240515,000000,8.92,8.99,8.8,8.96,1895081,0
+COUR.US,D,20240516,000000,8.97,9.05,8.67,8.71,2609445,0
+COUR.US,D,20240517,000000,8.74,8.745,8.45,8.49,2115926,0
+COUR.US,D,20240520,000000,8.51,8.66,8.35,8.62,2924221,0
+COUR.US,D,20240521,000000,8.56,8.6,8.2,8.24,2006880,0
+COUR.US,D,20240522,000000,8.25,8.26,7.97,7.99,1922540,0
+COUR.US,D,20240523,000000,8.05,8.055,7.79,7.85,2064656,0
+COUR.US,D,20240524,000000,7.85,7.92,7.66,7.69,1963455,0
+COUR.US,D,20240528,000000,7.71,7.915,7.63,7.85,3594130,0
+COUR.US,D,20240529,000000,7.73,7.784,7.61,7.68,2164966,0
+COUR.US,D,20240530,000000,7.66,7.81,7.55,7.61,2907190,0
+COUR.US,D,20240531,000000,7.67,7.68,7.49,7.6,2530910,0
+COUR.US,D,20240603,000000,7.58,7.73,7.32,7.4,2555304,0
+COUR.US,D,20240604,000000,7.36,7.36,7.17,7.25,2417960,0
+COUR.US,D,20240605,000000,7.32,7.36,7.175,7.2,5990214,0
+COUR.US,D,20240606,000000,7.19,7.69,7.15,7.55,5639661,0
+COUR.US,D,20240607,000000,7.45,7.5099,7.11,7.14,4104240,0
+COUR.US,D,20240610,000000,7.12,7.26,7.07,7.21,2328914,0
+COUR.US,D,20240611,000000,7.15,7.305,7.07,7.13,2673614,0
+COUR.US,D,20240612,000000,7.29,7.37,6.95,6.96,2515024,0
+COUR.US,D,20240613,000000,6.93,6.96,6.665,6.7,2999484,0
+COUR.US,D,20240614,000000,6.68,6.735,6.57,6.65,3289707,0
+COUR.US,D,20240617,000000,6.65,6.735,6.52,6.61,2229332,0
+COUR.US,D,20240618,000000,6.6,6.62,6.36,6.44,2944844,0
+COUR.US,D,20240620,000000,6.38,6.79,6.35,6.74,3396042,0
+COUR.US,D,20240621,000000,6.73,6.85,6.485,6.6,3355099,0
+COUR.US,D,20240624,000000,6.65,6.825,6.6,6.65,1975872,0
+COUR.US,D,20240625,000000,6.61,6.61,6.46,6.48,2806000,0
+COUR.US,D,20240626,000000,6.44,6.55,6.42,6.5,1759187,0
+COUR.US,D,20240627,000000,6.5,6.92,6.465,6.88,2469805,0
+COUR.US,D,20240628,000000,7.09,7.28,7,7.16,4763221,0
+COUR.US,D,20240701,000000,7.12,7.21,6.9505,7.07,1891647,0
+COUR.US,D,20240702,000000,7.1,7.245,7.065,7.15,1955309,0
+COUR.US,D,20240703,000000,7.15,7.22,6.99,7.05,1053974,0
+COUR.US,D,20240705,000000,7.05,7.269,7.0225,7.19,1848936,0
+COUR.US,D,20240708,000000,7.16,7.25,7.03,7.2,1486558,0
+COUR.US,D,20240709,000000,7.14,7.1753,6.99,7.11,2222362,0
+COUR.US,D,20240710,000000,7.16,7.16,6.915,7.01,1696725,0
+COUR.US,D,20240711,000000,7.18,7.46,7.18,7.28,2992075,0
+COUR.US,D,20240712,000000,7.35,7.42,7.05,7.11,2870887,0
+COUR.US,D,20240715,000000,7.17,7.26,7.04,7.24,2169736,0
+COUR.US,D,20240716,000000,7.31,7.585,7.31,7.54,2236717,0
+COUR.US,D,20240717,000000,7.49,7.665,7.46,7.6,2201488,0
+COUR.US,D,20240718,000000,7.53,7.61,7.07,7.12,2190855,0
+COUR.US,D,20240719,000000,7.08,7.2,6.99,7.18,2632244,0
+COUR.US,D,20240722,000000,7.24,7.32,7.16,7.27,2215964,0
+COUR.US,D,20240723,000000,7.24,7.57,7.24,7.5,3219024,0
+COUR.US,D,20240724,000000,7.42,7.5,7.16,7.22,3018689,0
+COUR.US,D,20240725,000000,7.26,7.61,7.18,7.41,4163463,0
+COUR.US,D,20240726,000000,10.33,11.74,9.995,10.72,24935554,0
+COUR.US,D,20240729,000000,10.61,10.61,9.145,9.34,8876429,0
+COUR.US,D,20240730,000000,9.26,9.83,9.26,9.54,4717707,0
+COUR.US,D,20240731,000000,9.4,9.73,9.13,9.3,3485510,0
+COUR.US,D,20240801,000000,9.3,9.31,8.585,8.76,3060651,0
+COUR.US,D,20240802,000000,8.41,8.87,8.36,8.69,2205249,0
+COUR.US,D,20240805,000000,8.16,8.47,8.07,8.15,2962710,0
+COUR.US,D,20240806,000000,8.23,8.28,7.83,7.91,2234373,0
+COUR.US,D,20240807,000000,8.06,8.525,7.95,7.95,2267603,0
+COUR.US,D,20240808,000000,7.98,8.09,7.81,7.9,1489158,0
+COUR.US,D,20240809,000000,7.93,7.995,7.765,7.91,1834613,0
+COUR.US,D,20240812,000000,7.94,8.04,7.81,7.96,1806181,0
+COUR.US,D,20240813,000000,8.05,8.18,7.97,8.03,1748231,0
+COUR.US,D,20240814,000000,8.04,8.17,7.76,7.77,1584229,0
+COUR.US,D,20240815,000000,8.05,8.44,7.98,8.38,2500518,0
+COUR.US,D,20240816,000000,8.31,8.5,8.22,8.25,1718805,0
+COUR.US,D,20240819,000000,8.31,8.43,8.17,8.3,1830019,0
+COUR.US,D,20240820,000000,8.3,8.38,8.015,8.15,1151368,0
+COUR.US,D,20240821,000000,8.25,8.51,8.21,8.37,1279199,0
+COUR.US,D,20240822,000000,8.36,8.3988,8.01,8.01,1094105,0
+COUR.US,D,20240823,000000,8.11,8.36,8.08,8.36,1234132,0
+COUR.US,D,20240826,000000,8.43,8.47,8.29,8.35,1343766,0
+COUR.US,D,20240827,000000,8.36,8.55,8.14,8.15,1143539,0
+COUR.US,D,20240828,000000,8.05,8.13,7.84,8.01,1163629,0
+COUR.US,D,20240829,000000,8.15,8.18,7.98,8.08,1234720,0
+COUR.US,D,20240830,000000,8.11,8.14,7.955,8.1,1439525,0
+COUR.US,D,20240903,000000,8.02,8.09,7.86,7.87,1261093,0
+COUR.US,D,20240904,000000,7.83,8.06,7.775,7.86,1252519,0
+COUR.US,D,20240905,000000,7.89,7.96,7.53,7.73,1562794,0
+COUR.US,D,20240906,000000,7.77,7.83,7.27,7.3,1522895,0
+COUR.US,D,20240909,000000,7.35,7.8,7.31,7.56,1961409,0
+COUR.US,D,20240910,000000,7.56,7.625,7.465,7.53,1215897,0
+COUR.US,D,20240911,000000,7.47,7.74,7.42,7.71,1749709,0
+COUR.US,D,20240912,000000,7.8,7.9,7.64,7.77,938168,0
+COUR.US,D,20240913,000000,7.85,8.1598,7.8128,7.91,1333567,0
+COUR.US,D,20240916,000000,7.94,8.02,7.76,7.81,1038910,0
+COUR.US,D,20240917,000000,7.9,8.135,7.89,7.98,1068244,0
+COUR.US,D,20240918,000000,8.01,8.115,7.63,7.65,1505412,0
+COUR.US,D,20240919,000000,8.3,8.51,8.14,8.4,2241109,0
+COUR.US,D,20240920,000000,8.45,8.5295,8.09,8.12,2620098,0
+COUR.US,D,20240923,000000,8.13,8.13,7.74,7.84,1770371,0
+COUR.US,D,20240924,000000,7.97,8.03,7.86,7.88,1117721,0
+COUR.US,D,20240925,000000,7.87,7.995,7.79,7.8,1331796,0
+COUR.US,D,20240926,000000,7.94,8.03,7.87,7.97,1050991,0
+COUR.US,D,20240927,000000,8.08,8.32,8.03,8.22,1468833,0
+COUR.US,D,20240930,000000,8.175,8.53,7.85,7.94,1704361,0
+COUR.US,D,20241001,000000,7.93,8.06,7.6,7.6,1331178,0
+COUR.US,D,20241002,000000,7.6,7.7,7.44,7.66,1832344,0
+COUR.US,D,20241003,000000,7.55,7.7,7.48,7.62,1058245,0
+COUR.US,D,20241004,000000,7.8,7.8,7.59,7.72,1138665,0
+COUR.US,D,20241007,000000,7.76,7.765,7.365,7.47,1558185,0
+COUR.US,D,20241008,000000,7.47,7.6,7.325,7.57,1354836,0
+COUR.US,D,20241009,000000,7.51,7.585,7.365,7.4,1066718,0
+COUR.US,D,20241010,000000,7.34,7.46,7.1797,7.45,1417342,0
+COUR.US,D,20241011,000000,7.38,7.74,7.38,7.56,1465291,0
+COUR.US,D,20241014,000000,7.55,7.6325,7.39,7.57,1219219,0
+COUR.US,D,20241015,000000,7.51,7.705,7.5,7.6,2605693,0
+COUR.US,D,20241016,000000,7.67,7.67,7.375,7.44,1284344,0
+COUR.US,D,20241017,000000,7.45,7.65,7.42,7.64,1492533,0
+COUR.US,D,20241018,000000,7.8,7.8,7.43,7.67,2950230,0
+COUR.US,D,20241021,000000,7.69,7.91,7.55,7.61,2690370,0
+COUR.US,D,20241022,000000,7.61,7.7,7.41,7.62,2193743,0
+COUR.US,D,20241023,000000,7.59,7.6,7.37,7.49,2706669,0
+COUR.US,D,20241024,000000,7.66,7.8,7.37,7.62,6353563,0
+COUR.US,D,20241025,000000,6.44,7.19,6.29,6.88,9195282,0
+COUR.US,D,20241028,000000,6.97,7.26,6.825,7.24,2792513,0
+COUR.US,D,20241029,000000,7.25,7.33,7.03,7.1,2878263,0
+COUR.US,D,20241030,000000,7.09,7.14,6.955,7.05,1816731,0
+COUR.US,D,20241031,000000,7.05,7.23,6.93,6.95,2208098,0
+COUR.US,D,20241101,000000,7.07,7.105,6.81,6.95,3415908,0
+COUR.US,D,20241104,000000,6.88,7.215,6.84,6.98,2088480,0
+COUR.US,D,20241105,000000,6.93,7.21,6.75,7.19,2104019,0
+COUR.US,D,20241106,000000,7.35,7.55,7.24,7.31,2189356,0
+COUR.US,D,20241107,000000,7.31,7.41,7.16,7.36,2663739,0
+COUR.US,D,20241108,000000,7.26,7.55,7.24,7.44,2326898,0
+COUR.US,D,20241111,000000,7.53,7.64,7.44,7.46,3941332,0
+COUR.US,D,20241112,000000,7.37,7.55,7.245,7.33,2503714,0
+COUR.US,D,20241113,000000,7.4,7.5,7.27,7.33,3165918,0
+COUR.US,D,20241114,000000,7.38,7.39,7.08,7.08,1823098,0
+COUR.US,D,20241115,000000,7.08,7.18,6.895,6.93,1823477,0
+COUR.US,D,20241118,000000,7.015,7.0153,6.77,6.87,1689525,0
+COUR.US,D,20241119,000000,6.8358,6.95,6.77,6.84,1462178,0
+COUR.US,D,20241120,000000,6.8033,6.98,6.755,6.96,961870,0
+COUR.US,D,20241121,000000,6.98,7.03,6.87,6.98,2314652,0
+COUR.US,D,20241122,000000,7.03,7.375,7.03,7.11,6789720,0
+COUR.US,D,20241125,000000,7.2,7.92,7.17,7.9,12947811,0
+COUR.US,D,20241126,000000,7.87,7.99,7.5,7.77,3442599,0
+COUR.US,D,20241127,000000,7.85,8.4,7.805,8.2,2645049,0
+COUR.US,D,20241129,000000,8.23,8.2903,7.8796,7.95,1542119,0
+COUR.US,D,20241202,000000,7.975,8.375,7.9,8.28,2939179,0
+COUR.US,D,20241203,000000,8.27,8.325,8.11,8.3,1844644,0
+COUR.US,D,20241204,000000,8.34,8.717,8.33,8.38,2278143,0
+COUR.US,D,20241205,000000,8.3345,8.44,8,8.37,1384339,0
+COUR.US,D,20241206,000000,8.45,8.55,8.165,8.25,1400734,0
+COUR.US,D,20241209,000000,8.33,8.72,8.17,8.56,4305016,0
+COUR.US,D,20241210,000000,8.46,8.74,8.27,8.5,3983542,0
+COUR.US,D,20241211,000000,8.645,8.645,8.22,8.45,1900872,0
+COUR.US,D,20241212,000000,8.44,8.51,8.16,8.26,1723473,0
+COUR.US,D,20241213,000000,8.24,8.28,7.795,8.26,3169085,0
+COUR.US,D,20241216,000000,8.1999,8.72,8.13,8.72,2362007,0
+COUR.US,D,20241217,000000,8.71,8.915,8.58,8.85,2659202,0
+COUR.US,D,20241218,000000,8.98,9.035,8.455,8.49,4291468,0
+COUR.US,D,20241219,000000,8.6,8.65,8.3008,8.4,1255702,0
+COUR.US,D,20241220,000000,8.24,8.495,8.17,8.31,2095929,0
+COUR.US,D,20241223,000000,8.21,8.51,8.07,8.41,2121109,0
+COUR.US,D,20241224,000000,8.4,8.42,8.26,8.38,757961,0
+COUR.US,D,20241226,000000,8.275,8.52,8.22,8.49,1158397,0
+COUR.US,D,20241227,000000,8.45,8.6499,8.25,8.39,1767412,0
+COUR.US,D,20241230,000000,8.19,8.39,8.08,8.32,2347686,0
+COUR.US,D,20241231,000000,8.2801,8.66,8.2801,8.5,1299817,0
+COUR.US,D,20250102,000000,8.6,8.725,8.42,8.48,1081032,0
+COUR.US,D,20250103,000000,8.485,8.56,8.27,8.53,794506,0
+COUR.US,D,20250106,000000,8.54,8.88,8.54,8.71,1633958,0
+COUR.US,D,20250107,000000,8.77,8.83,8.44,8.59,1216938,0
+COUR.US,D,20250108,000000,8.47,8.61,8.37,8.56,801140,0
+COUR.US,D,20250110,000000,8.33,8.3794,8.08,8.32,1010196,0
+COUR.US,D,20250113,000000,8.25,8.315,8.09,8.31,979846,0
+COUR.US,D,20250114,000000,8.41,8.5,8.245,8.47,916722,0
+COUR.US,D,20250115,000000,8.6,8.74,8.55,8.7,965666,0
+COUR.US,D,20250116,000000,8.63,8.78,8.505,8.63,1115462,0
+COUR.US,D,20250117,000000,8.735,8.78,8.49,8.51,985016,0
+COUR.US,D,20250121,000000,8.53,8.545,8.169,8.45,1480705,0
+COUR.US,D,20250122,000000,8.46,8.48,8.18,8.28,2086831,0
+COUR.US,D,20250123,000000,8.24,8.57,8.11,8.56,1585911,0
+COUR.US,D,20250124,000000,8.56,8.76,8.47,8.65,1401816,0
+COUR.US,D,20250127,000000,8.625,9.7,8.625,9.69,3724408,0
+COUR.US,D,20250128,000000,9.72,9.735,9.38,9.56,2431941,0
+COUR.US,D,20250129,000000,9.57,9.77,9.43,9.58,2084401,0
+COUR.US,D,20250130,000000,9.12,9.3,8.3,8.46,4492446,0
+COUR.US,D,20250131,000000,8.455,8.455,7.69,7.71,3461324,0
+COUR.US,D,20250203,000000,7.45,7.97,7.3439,7.81,4885147,0
+COUR.US,D,20250204,000000,7.77,7.94,7.605,7.94,2897791,0
+COUR.US,D,20250205,000000,7.905,7.94,7.62,7.68,1690881,0
+COUR.US,D,20250206,000000,7.68,7.85,7.625,7.7,1812058,0
+COUR.US,D,20250207,000000,7.735,8.0799,7.64,8.04,2749536,0
+COUR.US,D,20250210,000000,8.135,8.37,7.98,8.04,2406741,0
+COUR.US,D,20250211,000000,7.94,8.06,7.865,7.95,1061446,0
+COUR.US,D,20250212,000000,7.87,8.02,7.78,7.99,1015154,0
+COUR.US,D,20250213,000000,8.05,8.115,7.96,8.01,984770,0
+COUR.US,D,20250214,000000,8.19,9.02,8.18,8.85,2406872,0
+COUR.US,D,20250218,000000,8.78,8.82,8.265,8.43,1969412,0
+COUR.US,D,20250219,000000,8.36,8.4,8.21,8.25,1223979,0
+COUR.US,D,20250220,000000,8.21,8.32,8.1,8.23,1071711,0
+COUR.US,D,20250221,000000,8.38,8.43,8.03,8.03,1020103,0
+COUR.US,D,20250224,000000,8.06,8.17,7.36,8.08,1900181,0
+COUR.US,D,20250225,000000,8.0215,8.17,7.87,8.12,1792223,0
+COUR.US,D,20250226,000000,8.28,8.33,8.07,8.1,1386622,0
+COUR.US,D,20250227,000000,8.05,8.11,7.895,7.98,2099082,0
+COUR.US,D,20250228,000000,7.95,7.97,7.665,7.92,1740107,0
+COUR.US,D,20250303,000000,8,8.015,7.63,7.67,1437733,0
+COUR.US,D,20250304,000000,7.55,7.775,7.435,7.73,1335863,0
+COUR.US,D,20250305,000000,7.74,7.78,7.64,7.7,1283085,0
+COUR.US,D,20250306,000000,7.74,7.82,7.425,7.43,1119022,0
+COUR.US,D,20250307,000000,7.43,7.49,7.09,7.14,3061870,0
+COUR.US,D,20250310,000000,7.11,7.12,6.86,7,2152716,0
+COUR.US,D,20250311,000000,6.94,7.15,6.89,7.03,2843980,0
+COUR.US,D,20250312,000000,7.145,7.145,6.89,7,1588901,0
+COUR.US,D,20250313,000000,6.945,6.98,6.65,6.78,1627717,0
+COUR.US,D,20250314,000000,6.86,7,6.73,6.97,1201099,0
+COUR.US,D,20250317,000000,6.965,7.17,6.95,7.02,1823085,0
+COUR.US,D,20250318,000000,7.09,7.21,6.95,7.12,1540371,0
+COUR.US,D,20250319,000000,7.16,7.31,7.1,7.21,1430419,0
+COUR.US,D,20250320,000000,7.17,7.285,7.11,7.12,854872,0
+COUR.US,D,20250321,000000,7.04,7.16,7.02,7.13,2306277,0
+COUR.US,D,20250324,000000,7.225,7.46,7.17,7.41,1494655,0
+COUR.US,D,20250325,000000,7.4,7.43,7.25,7.29,1695965,0
+COUR.US,D,20250326,000000,7.29,7.36,7.21,7.27,919256,0
+COUR.US,D,20250327,000000,7.02,7.04,6.83,6.93,1131342,0
+COUR.US,D,20250328,000000,6.89,6.99,6.72,6.8,1371795,0
+COUR.US,D,20250331,000000,6.69,6.75,6.6101,6.66,1312421,0
+COUR.US,D,20250401,000000,6.67,6.785,6.62,6.76,1286436,0
+COUR.US,D,20250402,000000,6.63,6.82,6.63,6.75,1702467,0
+COUR.US,D,20250403,000000,6.5,6.615,6.3,6.34,2765570,0
+COUR.US,D,20250404,000000,6.145,6.265,5.97,6.26,2326892,0
+COUR.US,D,20250407,000000,6.02,6.42,5.76,6.2,2517205,0
+COUR.US,D,20250408,000000,6.3575,6.535,6.01,6.17,2616280,0
+COUR.US,D,20250409,000000,6.15,7.03,6.12,6.97,3271734,0
+COUR.US,D,20250410,000000,6.74,6.86,6.41,6.61,2030937,0
+COUR.US,D,20250411,000000,6.609,6.81,6.525,6.79,1305817,0
+COUR.US,D,20250414,000000,6.89,6.97,6.764,6.85,1946641,0
+COUR.US,D,20250415,000000,6.93,7.04,6.85,6.97,1250545,0
+COUR.US,D,20250416,000000,6.9537,7.085,6.93,7.02,1790518,0
+COUR.US,D,20250417,000000,7.05,7.33,7.02,7.31,1518600,0
+COUR.US,D,20250421,000000,7.15,7.2,6.89,7.14,1858645,0
+COUR.US,D,20250422,000000,7.215,7.36,7.08,7.36,1774804,0
+COUR.US,D,20250423,000000,7.63,7.705,7.49,7.6,1598078,0
+COUR.US,D,20250424,000000,7.595,7.78,7.525,7.7,3474200,0
+COUR.US,D,20250425,000000,8.42,8.83,7.905,8.75,5768065,0
+COUR.US,D,20250428,000000,8.68,8.7,8.015,8.34,3508564,0
+COUR.US,D,20250429,000000,8.33,8.47,8.3,8.43,2596198,0
+COUR.US,D,20250430,000000,8.335,8.5,8.27,8.42,2368859,0
+COUR.US,D,20250501,000000,8.48,8.53,8.25,8.41,2592146,0
+COUR.US,D,20250502,000000,8.45,8.665,8.45,8.51,2023469,0
+COUR.US,D,20250505,000000,8.4,8.785,8.39,8.6,1783209,0
+COUR.US,D,20250506,000000,8.525,8.78,8.525,8.68,1545613,0
+COUR.US,D,20250507,000000,8.74,8.8699,8.6525,8.77,1792018,0
+COUR.US,D,20250508,000000,8.84,9.0093,8.802,8.91,1723069,0
+COUR.US,D,20250509,000000,8.885,9.03,8.83,8.96,1511036,0
+COUR.US,D,20250512,000000,9.22,9.2989,8.875,8.95,2233069,0
+COUR.US,D,20250513,000000,8.99,9.115,8.92,9.09,1969292,0
+COUR.US,D,20250514,000000,9.075,9.15,8.845,8.94,2204030,0
+COUR.US,D,20250515,000000,8.89,9,8.88,8.94,1534858,0
+COUR.US,D,20250516,000000,8.9,9.06,8.8601,9,2053805,0
+COUR.US,D,20250519,000000,8.825,8.95,8.7101,8.76,1499283,0
+COUR.US,D,20250520,000000,8.9383,8.9383,8.55,8.69,1905099,0
+COUR.US,D,20250521,000000,8.6,8.685,8.48,8.52,1993473,0
+COUR.US,D,20250522,000000,8.47,8.685,8.435,8.55,1696316,0
+COUR.US,D,20250523,000000,8.43,8.56,8.42,8.47,1384022,0
+COUR.US,D,20250527,000000,8.65,8.65,8.42,8.57,2111293,0
+COUR.US,D,20250528,000000,8.515,8.895,8.495,8.84,1319031,0
+COUR.US,D,20250529,000000,8.91,9.1399,8.88,8.99,1674224,0
+COUR.US,D,20250530,000000,8.955,8.98,8.79,8.85,1534028,0
+COUR.US,D,20250602,000000,8.83,9.2,8.81,9.17,1831717,0
+COUR.US,D,20250603,000000,9.13,9.16,9.01,9.08,1391260,0
+COUR.US,D,20250604,000000,9.095,9.52,9.095,9.38,2411653,0
+COUR.US,D,20250605,000000,9,9.19,8.82,8.86,2201850,0
+COUR.US,D,20250606,000000,8.98,8.98,8.59,8.93,2098581,0
+COUR.US,D,20250609,000000,8.95,9.045,8.83,8.85,1306074,0
+COUR.US,D,20250610,000000,8.86,8.86,8.56,8.65,1235863,0
+COUR.US,D,20250611,000000,8.66,8.77,8.535,8.59,1364569,0
+COUR.US,D,20250612,000000,8.54,8.6381,8.46,8.5,963923,0
+COUR.US,D,20250613,000000,8.352,8.46,8.225,8.3,1237167,0
+COUR.US,D,20250616,000000,8.375,8.395,8.26,8.26,1003921,0
+COUR.US,D,20250617,000000,8.2,8.35,8.12,8.34,1110665,0
+COUR.US,D,20250618,000000,8.345,8.4,8.245,8.26,896641,0
+COUR.US,D,20250620,000000,8.28,8.575,8.23,8.29,1962981,0
+COUR.US,D,20250623,000000,8.285,8.475,8.215,8.43,1169774,0
+COUR.US,D,20250624,000000,8.37,8.595,8.31,8.58,1242873,0
+COUR.US,D,20250625,000000,8.6,8.62,8.38,8.51,876645,0
+COUR.US,D,20250626,000000,8.535,8.65,8.34,8.63,1041464,0
+COUR.US,D,20250627,000000,8.63,8.87,8.5,8.75,2526490,0
+COUR.US,D,20250630,000000,8.83,8.89,8.71,8.76,1361352,0
+COUR.US,D,20250701,000000,8.74,8.875,8.625,8.73,1435371,0
+COUR.US,D,20250702,000000,8.7,8.725,8.41,8.45,1348186,0
+COUR.US,D,20250703,000000,8.45,8.61,8.41,8.57,847579,0
+COUR.US,D,20250707,000000,8.505,8.575,8.415,8.53,1625462,0
+COUR.US,D,20250708,000000,8.56,8.62,8.48,8.61,1640197,0
+COUR.US,D,20250709,000000,8.615,8.94,8.475,8.83,3670320,0
+COUR.US,D,20250710,000000,8.795,8.81,8.33,8.35,2636952,0
+COUR.US,D,20250711,000000,8.27,8.32,8.025,8.09,1828074,0
+COUR.US,D,20250714,000000,8.04,8.34,7.98,8.33,1583242,0
+COUR.US,D,20250715,000000,8.375,8.7,8.375,8.43,1849908,0
+COUR.US,D,20250716,000000,8.52,8.77,8.4609,8.63,1891054,0
+COUR.US,D,20250717,000000,8.585,8.765,8.5213,8.64,1551687,0
+COUR.US,D,20250718,000000,8.65,8.74,8.47,8.74,1949625,0
+COUR.US,D,20250721,000000,8.84,8.98,8.76,8.93,2113858,0
+COUR.US,D,20250722,000000,8.955,9.025,8.845,8.92,2841963,0
+COUR.US,D,20250723,000000,8.9854,9,8.71,8.96,2026993,0
+COUR.US,D,20250724,000000,8.91,9.2,8.85,9.08,5015723,0
+COUR.US,D,20250725,000000,11.55,12.49,11,12.37,26712544,0
+COUR.US,D,20250728,000000,12.71,13.56,12.22,12.51,16002708,0
+COUR.US,D,20250729,000000,12.5,12.51,11.94,12.01,5145742,0
+COUR.US,D,20250730,000000,11.985,12.24,11.78,11.96,4673577,0
+COUR.US,D,20250731,000000,12.07,12.905,11.975,12.64,5612551,0
+COUR.US,D,20250801,000000,12.315,12.565,12.04,12.17,4471683,0
+COUR.US,D,20250804,000000,12.33,12.5606,12.24,12.37,2695057,0
+COUR.US,D,20250805,000000,12.49,12.76,11.982,12.18,4453657,0
+COUR.US,D,20250806,000000,12.33,12.93,12.22,12.7,3373849,0
+COUR.US,D,20250807,000000,12.68,12.8,11.83,12.09,3658170,0
+COUR.US,D,20250808,000000,12.3,12.345,12.07,12.13,2483358,0
+COUR.US,D,20250811,000000,12.19,12.22,11.59,11.65,2740699,0
+COUR.US,D,20250812,000000,11.685,11.84,11.6001,11.77,3455190,0
+COUR.US,D,20250813,000000,11.82,12.2,11.77,12.2,3382946,0
+COUR.US,D,20250814,000000,12.045,12.13,11.8008,11.89,1638554,0
+COUR.US,D,20250815,000000,11.945,12.17,11.81,11.91,2658094,0
+COUR.US,D,20250818,000000,11.885,12.065,11.7501,11.92,2122702,0
+COUR.US,D,20250819,000000,11.94,11.94,11.47,11.48,2282074,0
+COUR.US,D,20250820,000000,11.31,11.4691,11.29,11.36,2207454,0
+COUR.US,D,20250821,000000,11.33,11.36,11.155,11.28,2471996,0
+COUR.US,D,20250822,000000,11.275,11.515,11.18,11.38,3007961,0
+COUR.US,D,20250825,000000,11.315,11.38,11.13,11.14,1620876,0
+COUR.US,D,20250826,000000,11.155,11.37,11.07,11.12,2115575,0
+COUR.US,D,20250827,000000,11.13,11.365,11.1,11.3,2239235,0
+COUR.US,D,20250828,000000,11.25,11.79,11.25,11.61,2573908,0
+COUR.US,D,20250829,000000,11.51,11.55,11.31,11.5,2226830,0
+COUR.US,D,20250902,000000,11.21,11.4999,10.77,11.05,3062672,0
+COUR.US,D,20250903,000000,11.075,11.25,10.9501,11.16,1763444,0
+COUR.US,D,20250904,000000,11.13,11.235,10.98,11.22,1311265,0
+COUR.US,D,20250905,000000,11.22,11.41,11.035,11.26,1784716,0
+COUR.US,D,20250908,000000,11.34,11.63,11.25,11.6,1894296,0
+COUR.US,D,20250909,000000,11.65,12.165,11.41,11.95,3916434,0
+COUR.US,D,20250910,000000,11.86,11.86,10.48,10.49,3659140,0
+COUR.US,D,20250911,000000,10.61,10.88,10.3507,10.86,2547774,0
+COUR.US,D,20250912,000000,10.845,10.985,10.76,10.97,2302158,0
+COUR.US,D,20250915,000000,11.1984,11.24,10.85,10.9,2365516,0
+COUR.US,D,20250916,000000,11.01,11.27,10.8,11.06,2502162,0
+COUR.US,D,20250917,000000,11.13,11.58,11.11,11.32,1690028,0
+COUR.US,D,20250918,000000,11.4674,11.62,11.31,11.59,1772488,0
+COUR.US,D,20250919,000000,11.65,11.73,11.5,11.65,3740626,0
+COUR.US,D,20250922,000000,11.54,12.01,11.49,11.9,3164513,0
+COUR.US,D,20250923,000000,11.915,12.09,11.761,11.77,2292544,0
+COUR.US,D,20250924,000000,11.82,11.955,11.695,11.8,2360334,0
+COUR.US,D,20250925,000000,11.74,11.85,11.43,11.62,1346531,0
+COUR.US,D,20250926,000000,11.69,11.8,11.62,11.72,1310006,0
+COUR.US,D,20250929,000000,11.82,12.32,11.8,12.07,2188325,0
+COUR.US,D,20250930,000000,12.1209,12.2,11.535,11.71,2002871,0
+COUR.US,D,20251001,000000,11.5,11.6444,11.105,11.19,2218194,0
+COUR.US,D,20251002,000000,11.112,11.28,11.105,11.21,1550625,0
+COUR.US,D,20251003,000000,11.07,11.135,10.23,10.25,4088726,0
+COUR.US,D,20251006,000000,10.362,11.1104,10.155,10.29,9314480,0
+COUR.US,D,20251007,000000,10.2939,10.33,9.785,9.89,3743719,0
+COUR.US,D,20251008,000000,10,10.14,9.8303,10.12,2008421,0
+COUR.US,D,20251009,000000,10.06,10.31,9.99,10.19,1816307,0
+COUR.US,D,20251010,000000,10.1575,10.23,9.95,9.96,2467893,0
+COUR.US,D,20251013,000000,10.08,10.185,9.965,10.1,1812385,0
+COUR.US,D,20251014,000000,9.975,10.3,9.9,10.21,2080202,0
+COUR.US,D,20251015,000000,10.235,10.5,10.19,10.25,2474263,0
+COUR.US,D,20251016,000000,10.35,10.42,10.09,10.09,2522852,0
+COUR.US,D,20251017,000000,9.91,10.15,9.91,10.03,1910002,0
+COUR.US,D,20251020,000000,10.01,10.68,10.01,10.62,2285904,0
+COUR.US,D,20251021,000000,10.57,10.76,10.495,10.73,2408406,0
+COUR.US,D,20251022,000000,10.695,10.77,10.44,10.45,2490005,0
+COUR.US,D,20251023,000000,10.41,10.72,10.41,10.56,4597211,0
+COUR.US,D,20251024,000000,9.22,9.88,9,9.2,9332298,0
+COUR.US,D,20251027,000000,9.3,9.38,9.075,9.16,3035812,0
+COUR.US,D,20251028,000000,9.12,9.24,8.915,9.09,4469577,0
+COUR.US,D,20251029,000000,8.985,9,8.36,8.45,3671918,0
+COUR.US,D,20251030,000000,8.4,8.47,8.26,8.28,3144910,0
+COUR.US,D,20251031,000000,8.345,8.445,8.27,8.42,2519888,0
+COUR.US,D,20251103,000000,8.44,8.52,8.25,8.26,2459521,0
+COUR.US,D,20251104,000000,8.18,8.26,8.05,8.07,3073004,0
+COUR.US,D,20251105,000000,8.1,8.23,8.055,8.11,2448243,0
+COUR.US,D,20251106,000000,8.075,8.11,7.92,7.99,2726302,0
+COUR.US,D,20251107,000000,7.92,8.25,7.92,8.25,2305493,0
+COUR.US,D,20251110,000000,8.305,8.355,8.11,8.34,2423265,0
+COUR.US,D,20251111,000000,8.35,8.44,8.29,8.42,1652168,0
+COUR.US,D,20251112,000000,8.46,8.59,8.4201,8.51,2156951,0
+COUR.US,D,20251113,000000,8.5,8.595,8.305,8.43,2299174,0
+COUR.US,D,20251114,000000,8.32,8.575,8.29,8.48,2344718,0
+COUR.US,D,20251117,000000,8.36,8.48,8.115,8.12,2996364,0
+COUR.US,D,20251118,000000,8.05,8.395,8.05,8.19,4162275,0
+COUR.US,D,20251119,000000,8.23,8.28,8.08,8.1,2640203,0
+COUR.US,D,20251120,000000,8.2,8.24,7.86,7.9,2764884,0
+COUR.US,D,20251121,000000,7.93,8.2465,7.88,8.11,2458164,0
+COUR.US,D,20251124,000000,8.12,8.16,7.7716,7.83,4731537,0
+COUR.US,D,20251125,000000,7.9,7.95,7.82,7.9,2971054,0
+COUR.US,D,20251126,000000,7.9,7.9999,7.85,7.94,1767880,0
+COUR.US,D,20251128,000000,7.955,7.98,7.9,7.95,1246518,0
+COUR.US,D,20251201,000000,7.95,8.155,7.83,8.09,2005227,0
+COUR.US,D,20251202,000000,8.13,8.31,8.09,8.2,2443230,0
+COUR.US,D,20251203,000000,8.13,8.385,8.12,8.36,1888753,0
+COUR.US,D,20251204,000000,8.35,8.475,8.255,8.37,1961202,0
+COUR.US,D,20251205,000000,8.34,8.4786,8.32,8.44,1705070,0
+COUR.US,D,20251208,000000,8.47,8.5985,8.225,8.25,3598393,0
+COUR.US,D,20251209,000000,8.23,8.34,8.1436,8.22,2318592,0
+COUR.US,D,20251210,000000,8.2,8.315,8.16,8.16,2128454,0
+COUR.US,D,20251211,000000,8.19,8.295,8.16,8.21,2369251,0
+COUR.US,D,20251212,000000,8.24,8.32,8.07,8.08,1611803,0
+COUR.US,D,20251215,000000,8.14,8.18,7.825,7.85,2524829,0
+COUR.US,D,20251216,000000,7.9206,8.03,7.86,7.94,2394596,0
+COUR.US,D,20251217,000000,8.84,8.89,7.705,7.84,15587765,0
+COUR.US,D,20251218,000000,7.9,8.24,7.48,8.13,15257110,0
+COUR.US,D,20251219,000000,8.08,8.15,7.46,7.57,8658865,0
+COUR.US,D,20251222,000000,7.6,7.875,7.56,7.6,5529851,0
+COUR.US,D,20251223,000000,7.535,7.55,7.355,7.37,2927519,0
+COUR.US,D,20251224,000000,7.38,7.495,7.325,7.48,1631906,0
+COUR.US,D,20251226,000000,7.5373,7.55,7.4,7.43,3316540,0
+COUR.US,D,20251229,000000,7.445,7.58,7.37,7.44,2275129,0
+COUR.US,D,20251230,000000,7.43,7.43,7.31,7.33,2790396,0
+COUR.US,D,20251231,000000,7.31,7.44,7.3,7.36,2219063,0
+COUR.US,D,20260102,000000,7.37,7.41,7.06,7.08,3044828,0
+COUR.US,D,20260105,000000,7.09,7.2,6.965,7.08,2887532,0
+COUR.US,D,20260106,000000,7.1,7.28,6.99,7.27,3251296,0
+COUR.US,D,20260107,000000,7.275,7.6,7.25,7.39,2742594,0
+COUR.US,D,20260108,000000,7.35,7.44,7.2007,7.32,3260686,0
+COUR.US,D,20260109,000000,7.34,7.38,7.145,7.29,3107150,0
+COUR.US,D,20260112,000000,7.255,7.49,7.175,7.33,2689688,0
+COUR.US,D,20260113,000000,7.27,7.31,6.54,6.55,5055459,0
+COUR.US,D,20260114,000000,6.58,6.69,6.4114,6.61,3831032,0
+COUR.US,D,20260115,000000,6.61,6.71,6.425,6.48,4450719,0
+COUR.US,D,20260116,000000,6.5,6.5,6.28,6.29,4472378,0
+COUR.US,D,20260120,000000,6.22,6.36,6.17,6.35,4447491,0
+COUR.US,D,20260121,000000,6.35,6.42,6.235,6.35,3098259,0
+COUR.US,D,20260122,000000,6.415,6.5193,6.38,6.48,3373531,0
+COUR.US,D,20260123,000000,6.46,6.665,6.42,6.5,3059973,0
+COUR.US,D,20260126,000000,6.49,6.495,6.32,6.34,3707923,0
+COUR.US,D,20260127,000000,6.32,6.34,6.14,6.18,6107481,0
+COUR.US,D,20260128,000000,6.28,6.37,6.13,6.18,5156701,0
+COUR.US,D,20260129,000000,6.15,6.175,5.975,6.13,5320403,0
+COUR.US,D,20260130,000000,6.12,6.17,6.02,6.06,3210632,0
+COUR.US,D,20260202,000000,6.075,6.35,6.01,6.26,4827153,0
+COUR.US,D,20260203,000000,6.15,6.23,5.765,5.86,8114864,0
+COUR.US,D,20260204,000000,5.88,6.125,5.725,6.07,7178710,0
+COUR.US,D,20260205,000000,6.0693,6.14,5.895,5.98,10264211,0
+COUR.US,D,20260206,000000,6.165,6.38,5.7201,5.91,12652439,0
+COUR.US,D,20260209,000000,5.91,5.98,5.47,5.95,7899480,0
+COUR.US,D,20260210,000000,5.97,6.13,5.835,5.9,5013605,0
+COUR.US,D,20260211,000000,5.89,6.01,5.66,5.74,5606758,0
+COUR.US,D,20260212,000000,5.805,5.91,5.59,5.79,6890558,0
+COUR.US,D,20260213,000000,5.76,5.96,5.66,5.92,9144781,0
+COUR.US,D,20260217,000000,5.89,6.22,5.78,6.13,7398847,0
+COUR.US,D,20260218,000000,6.03,6.045,5.87,5.93,7060451,0
diff --git a/daily/us/nyse stocks/1/cpnm.us.txt b/daily/us/nyse stocks/1/cpnm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3ded4ac97ebc49257ad50b1547022dc3861a3f3
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpnm.us.txt	
@@ -0,0 +1,184 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPNM.US,D,20250314,000000,24.25,24.2765,24.21,24.2765,12629,0
+CPNM.US,D,20250317,000000,24.28,24.32,24.2373,24.2823,104309,0
+CPNM.US,D,20250318,000000,24.23,24.27,24.195,24.23,9727,0
+CPNM.US,D,20250319,000000,24.25,24.2707,24.25,24.2707,1058,0
+CPNM.US,D,20250320,000000,24.27,24.27,24.245,24.2604,19978,0
+CPNM.US,D,20250321,000000,24.225,24.3,24.225,24.3,6264,0
+CPNM.US,D,20250324,000000,24.3476,24.39,24.3476,24.38,18222,0
+CPNM.US,D,20250325,000000,24.3806,24.4144,24.38,24.4144,6080,0
+CPNM.US,D,20250326,000000,24.35,24.35,24.325,24.325,3595,0
+CPNM.US,D,20250327,000000,24.315,24.315,24.2961,24.3085,3801,0
+CPNM.US,D,20250331,000000,24.18,24.2112,24.15,24.2112,2047,0
+CPNM.US,D,20250401,000000,24.2299,24.25,24.19,24.245,9020,0
+CPNM.US,D,20250402,000000,24.25,24.292,24.23,24.2784,2578,0
+CPNM.US,D,20250403,000000,24.16,24.1826,24.1101,24.13,24791,0
+CPNM.US,D,20250404,000000,24.07,24.07,23.9727,23.9727,72663,0
+CPNM.US,D,20250407,000000,23.9009,24.1496,23.8268,24.1496,14859,0
+CPNM.US,D,20250408,000000,24.04,24.15,23.9728,23.9728,22987,0
+CPNM.US,D,20250409,000000,23.9,24.24,23.88,24.2281,82373,0
+CPNM.US,D,20250410,000000,24.128,24.2,24.08,24.1537,13122,0
+CPNM.US,D,20250411,000000,24.159,24.2252,24.145,24.2252,9351,0
+CPNM.US,D,20250414,000000,24.195,24.25,24.16,24.2053,48752,0
+CPNM.US,D,20250415,000000,24.22,24.28,24.195,24.195,1152,0
+CPNM.US,D,20250416,000000,24.1,24.1024,24.1,24.1024,200,0
+CPNM.US,D,20250417,000000,24.15,24.15,24.08,24.1111,3889,0
+CPNM.US,D,20250421,000000,24.08,24.08,24,24.025,3488,0
+CPNM.US,D,20250422,000000,24.09,24.11,24.09,24.105,3361,0
+CPNM.US,D,20250423,000000,24.3,24.3,24.17,24.18,10591,0
+CPNM.US,D,20250424,000000,24.24,24.28,24.21,24.2713,12685,0
+CPNM.US,D,20250425,000000,24.28,24.32,24.28,24.315,4804,0
+CPNM.US,D,20250428,000000,24.31,24.335,24.26,24.335,9572,0
+CPNM.US,D,20250429,000000,24.34,24.37,24.34,24.3658,10575,0
+CPNM.US,D,20250430,000000,24.309,24.383,24.28,24.383,15989,0
+CPNM.US,D,20250501,000000,24.4218,24.47,24.39,24.4347,10897,0
+CPNM.US,D,20250502,000000,24.47,24.4981,24.45,24.4754,9699,0
+CPNM.US,D,20250505,000000,24.45,24.48,24.43,24.4399,4361,0
+CPNM.US,D,20250506,000000,24.3984,24.44,24.3984,24.436,1830,0
+CPNM.US,D,20250507,000000,24.4286,24.4286,24.4242,24.4242,1653,0
+CPNM.US,D,20250508,000000,24.457,24.49,24.457,24.4613,1109,0
+CPNM.US,D,20250509,000000,24.4562,24.4562,24.4558,24.4558,1004,0
+CPNM.US,D,20250512,000000,24.5709,24.6,24.56,24.591,21104,0
+CPNM.US,D,20250513,000000,24.64,24.69,24.6,24.6516,36463,0
+CPNM.US,D,20250514,000000,24.6625,24.69,24.66,24.67,6123,0
+CPNM.US,D,20250515,000000,24.675,24.684,24.675,24.684,219,0
+CPNM.US,D,20250516,000000,24.6928,24.72,24.66,24.7143,3539,0
+CPNM.US,D,20250519,000000,24.74,24.74,24.7343,24.7343,131,0
+CPNM.US,D,20250520,000000,24.719,24.719,24.68,24.7105,721,0
+CPNM.US,D,20250521,000000,24.69,24.72,24.6584,24.6662,2250,0
+CPNM.US,D,20250522,000000,24.72,24.72,24.66,24.6842,1217,0
+CPNM.US,D,20250523,000000,24.68,24.7,24.623,24.6769,1766,0
+CPNM.US,D,20250527,000000,24.75,24.75,24.7,24.7419,1381,0
+CPNM.US,D,20250528,000000,24.733,24.76,24.7197,24.7197,20792,0
+CPNM.US,D,20250529,000000,24.745,24.745,24.7289,24.7289,295,0
+CPNM.US,D,20250530,000000,24.69,24.747,24.69,24.7435,19388,0
+CPNM.US,D,20250602,000000,24.75,24.77,24.75,24.77,5269,0
+CPNM.US,D,20250603,000000,24.81,24.81,24.78,24.805,3982,0
+CPNM.US,D,20250605,000000,24.83,24.83,24.795,24.795,874,0
+CPNM.US,D,20250606,000000,24.8105,24.8349,24.8105,24.8349,904,0
+CPNM.US,D,20250609,000000,24.83,24.84,24.83,24.8322,1232,0
+CPNM.US,D,20250610,000000,24.84,24.89,24.84,24.865,3389,0
+CPNM.US,D,20250611,000000,24.87,24.87,24.84,24.8649,600,0
+CPNM.US,D,20250612,000000,24.87,24.88,24.87,24.8773,233,0
+CPNM.US,D,20250613,000000,24.84,24.86,24.82,24.8447,2637,0
+CPNM.US,D,20250616,000000,24.8991,24.9044,24.88,24.9044,847,0
+CPNM.US,D,20250617,000000,24.87,24.87,24.8699,24.8699,177,0
+CPNM.US,D,20250618,000000,24.88,24.91,24.8628,24.8628,310,0
+CPNM.US,D,20250620,000000,24.88,24.88,24.8565,24.8565,104,0
+CPNM.US,D,20250623,000000,24.89,24.9199,24.89,24.9199,101,0
+CPNM.US,D,20250624,000000,24.96,24.969,24.96,24.969,1469,0
+CPNM.US,D,20250625,000000,24.98,24.9949,24.97,24.9949,642,0
+CPNM.US,D,20250626,000000,25.01,25.0336,25.01,25.0336,5004,0
+CPNM.US,D,20250627,000000,25.04,25.0545,25.04,25.0545,413,0
+CPNM.US,D,20250701,000000,25.0561,25.08,25.04,25.0547,3828,0
+CPNM.US,D,20250702,000000,25.06,25.0845,25.06,25.0845,216,0
+CPNM.US,D,20250703,000000,25.09,25.11,25.09,25.11,102,0
+CPNM.US,D,20250707,000000,25.08,25.0848,25.08,25.0848,108,0
+CPNM.US,D,20250708,000000,25.095,25.095,25.0946,25.0946,125,0
+CPNM.US,D,20250709,000000,25.13,25.13,25.09,25.1189,739,0
+CPNM.US,D,20250710,000000,25.1124,25.13,25.09,25.1248,2212,0
+CPNM.US,D,20250711,000000,25.1,25.1312,25.1,25.1295,2172,0
+CPNM.US,D,20250714,000000,25.1,25.1398,25.1,25.1398,106,0
+CPNM.US,D,20250715,000000,25.121,25.1259,25.12,25.1259,1084,0
+CPNM.US,D,20250718,000000,25.189,25.189,25.1846,25.1846,103,0
+CPNM.US,D,20250721,000000,25.2,25.2099,25.2,25.2099,193,0
+CPNM.US,D,20250722,000000,25.16,25.1997,25.16,25.1997,4701,0
+CPNM.US,D,20250723,000000,25.17,25.2149,25.17,25.2149,119,0
+CPNM.US,D,20250724,000000,25.21,25.2303,25.2,25.2303,5950,0
+CPNM.US,D,20250725,000000,25.23,25.246,25.23,25.2449,372,0
+CPNM.US,D,20250730,000000,25.25,25.2533,25.22,25.2533,2382,0
+CPNM.US,D,20250804,000000,25.23,25.2699,25.23,25.2699,112,0
+CPNM.US,D,20250808,000000,25.3527,25.3527,25.3447,25.3447,170,0
+CPNM.US,D,20250811,000000,25.33,25.33,25.32,25.3285,1233,0
+CPNM.US,D,20250812,000000,25.34,25.3847,25.34,25.3847,387,0
+CPNM.US,D,20250813,000000,25.37,25.3947,25.37,25.3947,834,0
+CPNM.US,D,20250814,000000,25.36,25.42,25.36,25.3948,2663,0
+CPNM.US,D,20250815,000000,25.36,25.3799,25.34,25.3799,904,0
+CPNM.US,D,20250818,000000,25.35,25.3743,25.35,25.3743,3430,0
+CPNM.US,D,20250822,000000,25.35,25.3848,25.35,25.3848,803,0
+CPNM.US,D,20250826,000000,25.36,25.3894,25.36,25.3894,803,0
+CPNM.US,D,20250829,000000,25.36,25.45,25.36,25.3851,1786,0
+CPNM.US,D,20250902,000000,25.3,25.3649,25.24,25.3649,26482,0
+CPNM.US,D,20250903,000000,25.39,25.39,25.37,25.3899,2675,0
+CPNM.US,D,20250904,000000,25.3809,25.4142,25.3809,25.4142,479,0
+CPNM.US,D,20250905,000000,25.42,25.435,25.42,25.43,3934,0
+CPNM.US,D,20250908,000000,25.45,25.4601,25.43,25.4601,617,0
+CPNM.US,D,20250909,000000,25.4573,25.4748,25.43,25.4748,7037,0
+CPNM.US,D,20250911,000000,25.47,25.4787,25.47,25.4787,103,0
+CPNM.US,D,20250912,000000,25.48,25.529,25.48,25.5193,546,0
+CPNM.US,D,20250915,000000,25.5,25.5436,25.5,25.5436,13278,0
+CPNM.US,D,20250916,000000,25.5,25.56,25.5,25.53,18641,0
+CPNM.US,D,20250917,000000,25.519,25.57,25.45,25.535,4130,0
+CPNM.US,D,20250918,000000,25.5401,25.5598,25.54,25.5598,1134,0
+CPNM.US,D,20250922,000000,25.55,25.5839,25.55,25.5839,1568,0
+CPNM.US,D,20250923,000000,25.5628,25.5692,25.5628,25.5692,286,0
+CPNM.US,D,20250925,000000,25.5228,25.5546,25.5228,25.5546,502,0
+CPNM.US,D,20250926,000000,25.53,25.5742,25.53,25.5742,143,0
+CPNM.US,D,20250929,000000,25.58,25.5885,25.58,25.5885,105,0
+CPNM.US,D,20250930,000000,25.58,25.6018,25.58,25.5982,394,0
+CPNM.US,D,20251001,000000,25.61,25.63,25.61,25.6137,5108,0
+CPNM.US,D,20251003,000000,25.61,25.6288,25.61,25.6288,104,0
+CPNM.US,D,20251006,000000,25.62,25.6497,25.62,25.6497,101,0
+CPNM.US,D,20251008,000000,25.63,25.6549,25.63,25.6549,101,0
+CPNM.US,D,20251009,000000,25.65,25.6549,25.61,25.6549,7508,0
+CPNM.US,D,20251010,000000,25.64,25.64,25.5688,25.5688,104,0
+CPNM.US,D,20251013,000000,25.59,25.634,25.59,25.634,101,0
+CPNM.US,D,20251014,000000,25.55,25.6049,25.54,25.6049,4764,0
+CPNM.US,D,20251016,000000,25.59,25.6097,25.59,25.6097,101,0
+CPNM.US,D,20251017,000000,25.59,25.6496,25.59,25.6496,106,0
+CPNM.US,D,20251020,000000,25.66,25.72,25.66,25.7048,975,0
+CPNM.US,D,20251021,000000,25.66,25.7,25.66,25.7,2051,0
+CPNM.US,D,20251022,000000,25.69,25.69,25.63,25.6749,645,0
+CPNM.US,D,20251023,000000,25.66,25.7048,25.66,25.7048,4094,0
+CPNM.US,D,20251027,000000,25.73,25.7648,25.73,25.7648,19169,0
+CPNM.US,D,20251030,000000,25.755,25.755,25.73,25.7451,416,0
+CPNM.US,D,20251031,000000,25.74,25.74,25.7388,25.7388,202,0
+CPNM.US,D,20251103,000000,25.74,25.7675,25.74,25.7648,4442,0
+CPNM.US,D,20251104,000000,25.71,25.7248,25.71,25.7248,1123,0
+CPNM.US,D,20251105,000000,25.7053,25.74,25.7053,25.74,617,0
+CPNM.US,D,20251106,000000,25.68,25.7388,25.68,25.7388,139,0
+CPNM.US,D,20251107,000000,25.65,25.6949,25.65,25.6949,142,0
+CPNM.US,D,20251111,000000,25.72,25.7585,25.72,25.7553,303,0
+CPNM.US,D,20251112,000000,25.73,25.7635,25.73,25.7635,201,0
+CPNM.US,D,20251114,000000,25.66,25.705,25.66,25.705,144,0
+CPNM.US,D,20251117,000000,25.68,25.6849,25.68,25.6849,141,0
+CPNM.US,D,20251118,000000,25.66,25.66,25.61,25.6522,296,0
+CPNM.US,D,20251119,000000,25.67,25.6798,25.67,25.6798,300,0
+CPNM.US,D,20251120,000000,25.645,25.645,25.58,25.6038,1100,0
+CPNM.US,D,20251121,000000,25.6,25.6501,25.6,25.6501,2740,0
+CPNM.US,D,20251124,000000,25.68,25.75,25.68,25.75,10405,0
+CPNM.US,D,20251125,000000,25.711,25.7742,25.69,25.7742,6155,0
+CPNM.US,D,20251126,000000,25.78,25.8184,25.78,25.7987,909,0
+CPNM.US,D,20251128,000000,25.79,25.83,25.79,25.83,102,0
+CPNM.US,D,20251201,000000,25.81,25.831,25.81,25.8284,51105,0
+CPNM.US,D,20251202,000000,25.83,25.8534,25.82,25.8534,1006,0
+CPNM.US,D,20251203,000000,25.84,25.866,25.84,25.866,4820,0
+CPNM.US,D,20251204,000000,25.87,25.87,25.8688,25.8688,374,0
+CPNM.US,D,20251209,000000,25.88,25.88,25.8719,25.8719,100,0
+CPNM.US,D,20251210,000000,25.885,25.895,25.885,25.894,1166,0
+CPNM.US,D,20251211,000000,25.895,25.9,25.89,25.9,992,0
+CPNM.US,D,20251215,000000,25.89,25.89,25.8888,25.8888,966,0
+CPNM.US,D,20251217,000000,25.88,25.88,25.8684,25.8684,625,0
+CPNM.US,D,20251218,000000,25.89,25.89,25.8893,25.8893,538,0
+CPNM.US,D,20251219,000000,25.91,25.959,25.91,25.959,301,0
+CPNM.US,D,20251223,000000,25.96,25.97,25.9318,25.9318,290,0
+CPNM.US,D,20251224,000000,25.97,26,25.97,26,1137,0
+CPNM.US,D,20251226,000000,25.99,26.0141,25.99,26.0141,3164,0
+CPNM.US,D,20251229,000000,25.99,26.0189,25.915,26.0189,1062,0
+CPNM.US,D,20260105,000000,26.08,26.08,26.02,26.0238,659,0
+CPNM.US,D,20260106,000000,26.021,26.0577,26.021,26.0577,231,0
+CPNM.US,D,20260107,000000,26.076,26.076,26.0641,26.0641,292,0
+CPNM.US,D,20260109,000000,26.051,26.0783,26.051,26.0783,431,0
+CPNM.US,D,20260112,000000,26.05,26.0894,26.02,26.0894,9636,0
+CPNM.US,D,20260113,000000,26.1,26.1,26.06,26.0837,2413,0
+CPNM.US,D,20260115,000000,26.07,26.084,26.07,26.084,392,0
+CPNM.US,D,20260116,000000,26.09,26.09,26.0891,26.0891,133,0
+CPNM.US,D,20260120,000000,26.065,26.065,26.0439,26.0439,432,0
+CPNM.US,D,20260121,000000,26.075,26.075,26.06,26.074,1244,0
+CPNM.US,D,20260128,000000,26.12,26.1462,26.12,26.1462,450,0
+CPNM.US,D,20260130,000000,26.111,26.1391,26.11,26.1391,742,0
+CPNM.US,D,20260205,000000,26.08,26.08,26.0627,26.0627,328,0
+CPNM.US,D,20260206,000000,26.12,26.1486,26.12,26.1486,809,0
+CPNM.US,D,20260212,000000,26.13,26.1543,26.13,26.1543,201,0
+CPNM.US,D,20260213,000000,26.15,26.1641,26.15,26.1641,839,0
+CPNM.US,D,20260218,000000,26.2104,26.2104,26.2104,26.2104,349,0
diff --git a/daily/us/nyse stocks/1/cpri.us.txt b/daily/us/nyse stocks/1/cpri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e850a8740192da07a2fc67853e0e5d0a76d110bb
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpri.us.txt	
@@ -0,0 +1,3562 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPRI.US,D,20111219,000000,24.5,25.09,24.31,24.88,3245930,0
+CPRI.US,D,20111220,000000,25.02,25.76,25.02,25.45,1710133,0
+CPRI.US,D,20111221,000000,25.61,26.78,25.46,26.55,2501413,0
+CPRI.US,D,20111222,000000,26.85,27.49,26.45,27.27,1145376,0
+CPRI.US,D,20111223,000000,27.52,27.52,26.84,27,979762,0
+CPRI.US,D,20111227,000000,27.15,27.33,26.88,27.2,535096,0
+CPRI.US,D,20111228,000000,27.55,27.58,27.09,27.41,595256,0
+CPRI.US,D,20111229,000000,27.5,27.5,27.22,27.22,260313,0
+CPRI.US,D,20111230,000000,27.31,27.35,27.11,27.25,307616,0
+CPRI.US,D,20120103,000000,27.25,27.53,27,27.15,726445,0
+CPRI.US,D,20120104,000000,27.19,27.26,26.36,26.4,726898,0
+CPRI.US,D,20120105,000000,26.04,27.06,25.5,26.45,785014,0
+CPRI.US,D,20120106,000000,26.45,26.72,25.95,26,1680709,0
+CPRI.US,D,20120109,000000,25.87,26.27,25.87,26.2,635076,0
+CPRI.US,D,20120110,000000,26.47,26.63,26.23,26.42,926734,0
+CPRI.US,D,20120111,000000,26.29,26.61,26.13,26.14,759666,0
+CPRI.US,D,20120112,000000,26.47,26.47,25.75,26.1,599668,0
+CPRI.US,D,20120113,000000,25.93,26.56,25.93,26.56,613290,0
+CPRI.US,D,20120117,000000,26.8,28.55,26.75,28.05,2405402,0
+CPRI.US,D,20120118,000000,28.5,28.85,27.95,28.4,902788,0
+CPRI.US,D,20120119,000000,28.69,28.8,28.5,28.68,699088,0
+CPRI.US,D,20120120,000000,28.75,29.61,28.72,29.35,1809668,0
+CPRI.US,D,20120123,000000,29.71,29.88,28.75,29.76,831609,0
+CPRI.US,D,20120124,000000,30.22,30.25,29.21,29.5,1218553,0
+CPRI.US,D,20120125,000000,29.76,30.5,29.65,30.5,919832,0
+CPRI.US,D,20120126,000000,30.58,30.65,29.28,29.78,688585,0
+CPRI.US,D,20120127,000000,29.74,30.13,29.4,29.85,890023,0
+CPRI.US,D,20120130,000000,29.86,29.95,29.32,29.84,307145,0
+CPRI.US,D,20120131,000000,29.95,31.37,29.45,30.95,1919803,0
+CPRI.US,D,20120201,000000,31,31.74,30.76,31.3,745010,0
+CPRI.US,D,20120202,000000,31.6,32,31.38,31.67,1047175,0
+CPRI.US,D,20120203,000000,31.81,32.82,31.81,32.51,936880,0
+CPRI.US,D,20120206,000000,32.64,33.81,32.39,33.13,1030657,0
+CPRI.US,D,20120207,000000,33.37,33.78,32.65,32.66,1001730,0
+CPRI.US,D,20120208,000000,32.9,33.33,31.75,33.21,1187443,0
+CPRI.US,D,20120209,000000,33.71,34.24,33.13,33.97,1025385,0
+CPRI.US,D,20120210,000000,33.51,33.82,33.39,33.47,896075,0
+CPRI.US,D,20120213,000000,34.2,34.87,33.02,33.61,2769098,0
+CPRI.US,D,20120214,000000,39.37,43,39.25,42.85,11285029,0
+CPRI.US,D,20120215,000000,43.37,44.97,41.88,42.85,5556920,0
+CPRI.US,D,20120216,000000,42.75,43.81,41.51,42.25,1622370,0
+CPRI.US,D,20120217,000000,42.35,42.7,41.75,41.82,752030,0
+CPRI.US,D,20120221,000000,42.1,42.11,40.17,41.1,1417293,0
+CPRI.US,D,20120222,000000,40.63,42.05,39.62,41.05,1773206,0
+CPRI.US,D,20120223,000000,40.76,42.8,40.67,40.76,1174684,0
+CPRI.US,D,20120224,000000,41.07,42.2,40.61,41.51,683710,0
+CPRI.US,D,20120227,000000,41.91,44.02,41.57,43.66,1631827,0
+CPRI.US,D,20120228,000000,43.9,43.9,42.26,42.69,1029485,0
+CPRI.US,D,20120229,000000,42.72,44.15,42.24,43.25,1182984,0
+CPRI.US,D,20120301,000000,43.92,46.5,43.6,45.73,2651347,0
+CPRI.US,D,20120302,000000,46.4,48.83,45.34,47.95,2688286,0
+CPRI.US,D,20120305,000000,48.65,49.75,46.34,48.63,3750312,0
+CPRI.US,D,20120306,000000,47.1,47.8,46.36,46.81,2034249,0
+CPRI.US,D,20120307,000000,47.26,47.5,45.44,46.1,1463635,0
+CPRI.US,D,20120308,000000,46.87,47.64,46.29,47.08,1136919,0
+CPRI.US,D,20120309,000000,47.7,50.69,47.49,49.59,3938402,0
+CPRI.US,D,20120312,000000,46.94,48.6,46.3,48.57,3083495,0
+CPRI.US,D,20120313,000000,48.52,49.93,48.13,48.75,2468011,0
+CPRI.US,D,20120314,000000,48.9,48.9,47.17,47.57,1576577,0
+CPRI.US,D,20120315,000000,48.04,48.17,46.7,47.65,1219676,0
+CPRI.US,D,20120316,000000,47.65,47.97,45.72,46.28,1299941,0
+CPRI.US,D,20120319,000000,46.5,47.41,44.59,45.32,2708597,0
+CPRI.US,D,20120320,000000,47.02,48.33,44.31,48.09,5488217,0
+CPRI.US,D,20120321,000000,48.86,49.25,47.97,48.63,2443900,0
+CPRI.US,D,20120322,000000,48.2,50.48,47.97,48.72,3702392,0
+CPRI.US,D,20120323,000000,46.76,47.83,46.62,47,17348677,0
+CPRI.US,D,20120326,000000,47.67,47.75,46.94,47.08,3688068,0
+CPRI.US,D,20120327,000000,47.27,47.35,46.35,46.53,2376653,0
+CPRI.US,D,20120328,000000,46.07,46.42,44.95,45.02,3190077,0
+CPRI.US,D,20120329,000000,44.5,45.98,44.46,45.69,2602261,0
+CPRI.US,D,20120330,000000,46.24,46.75,45,46.59,4633751,0
+CPRI.US,D,20120402,000000,46.8,47,45.92,46.15,1475358,0
+CPRI.US,D,20120403,000000,46.41,47.49,46.22,47.01,1619482,0
+CPRI.US,D,20120404,000000,46.45,47.94,46.3,47.45,1964395,0
+CPRI.US,D,20120405,000000,47.35,48,46.96,47.45,2966319,0
+CPRI.US,D,20120409,000000,46.59,47.27,46.4,46.8,1179668,0
+CPRI.US,D,20120410,000000,46.51,46.71,42.3,43.17,5875349,0
+CPRI.US,D,20120411,000000,43.74,44.2,41.39,42.9,4165763,0
+CPRI.US,D,20120412,000000,42.9,44.07,42.79,43.98,1526852,0
+CPRI.US,D,20120413,000000,44,44.74,43.03,43.62,1304053,0
+CPRI.US,D,20120416,000000,44.32,44.6,41.08,42.1,3018766,0
+CPRI.US,D,20120417,000000,42.3,43.2,41.91,42.88,1175226,0
+CPRI.US,D,20120418,000000,42.6,43.29,42.25,42.98,1003754,0
+CPRI.US,D,20120419,000000,43.38,44.65,41.61,41.9,2162536,0
+CPRI.US,D,20120420,000000,41.9,42.25,41.2,41.28,1356296,0
+CPRI.US,D,20120423,000000,40.82,43.66,39.73,43.39,3497821,0
+CPRI.US,D,20120424,000000,43.55,44.39,40.95,41.32,2826252,0
+CPRI.US,D,20120425,000000,42.38,42.69,41.01,42.56,1291513,0
+CPRI.US,D,20120426,000000,42.62,44.78,42.6,44.36,1981243,0
+CPRI.US,D,20120427,000000,44.36,46.5,43.2,45.9,2197317,0
+CPRI.US,D,20120430,000000,45.92,46.39,44.82,45.67,2035591,0
+CPRI.US,D,20120501,000000,45.69,48.6,45.4,48.11,4134895,0
+CPRI.US,D,20120502,000000,48.19,49.5,47.51,48.62,2057568,0
+CPRI.US,D,20120503,000000,48.91,48.91,45.64,45.96,2367093,0
+CPRI.US,D,20120504,000000,45.97,46.31,43.42,43.8,2191240,0
+CPRI.US,D,20120507,000000,43.57,45.46,43.25,44.1,2093073,0
+CPRI.US,D,20120508,000000,41.96,42.9,39.5,41.75,5772436,0
+CPRI.US,D,20120509,000000,40.75,42.59,40.6,41.5,2164093,0
+CPRI.US,D,20120510,000000,41.97,42.14,38.85,40.18,4624250,0
+CPRI.US,D,20120511,000000,39.81,41.39,39.64,40.62,1929797,0
+CPRI.US,D,20120514,000000,40,40.62,39.53,40.2,2388099,0
+CPRI.US,D,20120515,000000,40.36,41.59,40.12,40.75,2581160,0
+CPRI.US,D,20120516,000000,40.71,40.83,39.1,40.14,4753240,0
+CPRI.US,D,20120517,000000,40.27,40.71,37.6,37.79,3812252,0
+CPRI.US,D,20120518,000000,37.85,38.39,37.07,37.55,2198830,0
+CPRI.US,D,20120521,000000,37.55,40.96,37,40.71,2625203,0
+CPRI.US,D,20120522,000000,40.9,42.51,40.8,41.78,2557523,0
+CPRI.US,D,20120523,000000,41.56,42.3,40.4,41.96,1294415,0
+CPRI.US,D,20120524,000000,41.92,41.93,40.2,40.94,1115842,0
+CPRI.US,D,20120525,000000,41.08,41.31,39.9,41.2,1093459,0
+CPRI.US,D,20120529,000000,41.54,42.29,41.18,41.95,1305153,0
+CPRI.US,D,20120530,000000,41.13,41.73,39.5,40,1948598,0
+CPRI.US,D,20120531,000000,40.53,40.6,39.02,39.38,1602617,0
+CPRI.US,D,20120601,000000,38.1,38.37,36.89,37.76,2200125,0
+CPRI.US,D,20120604,000000,37.75,38.2,35.95,37.37,1904135,0
+CPRI.US,D,20120605,000000,37.35,38.94,37.08,38.73,1412374,0
+CPRI.US,D,20120606,000000,39.4,40.19,38.42,38.59,1180676,0
+CPRI.US,D,20120607,000000,38.56,38.96,35.73,36.04,3644639,0
+CPRI.US,D,20120608,000000,36.52,38.38,35.5,38.37,3320154,0
+CPRI.US,D,20120611,000000,39,39.86,37.75,38.18,4414362,0
+CPRI.US,D,20120612,000000,42.38,42.73,38.03,41.1,22597634,0
+CPRI.US,D,20120613,000000,40.84,42.1,38.48,38.84,7731375,0
+CPRI.US,D,20120614,000000,38.72,39.54,37.05,37.69,4781104,0
+CPRI.US,D,20120615,000000,37.88,39.45,36.81,39.25,6370694,0
+CPRI.US,D,20120618,000000,38.62,39.61,37.55,39.41,2891486,0
+CPRI.US,D,20120619,000000,39.88,42,39.75,41.11,4230485,0
+CPRI.US,D,20120620,000000,40.74,42.47,40.68,41.97,3775346,0
+CPRI.US,D,20120621,000000,41.96,43.7,41,41.35,3792164,0
+CPRI.US,D,20120622,000000,41.59,43.04,41.41,42.86,4440398,0
+CPRI.US,D,20120625,000000,42.2,43.25,41.72,42.54,2430058,0
+CPRI.US,D,20120626,000000,42.61,44.2,42.56,43.94,2925455,0
+CPRI.US,D,20120627,000000,44,44.5,42.59,43.21,3282747,0
+CPRI.US,D,20120628,000000,42.47,42.81,39.74,40.69,5076039,0
+CPRI.US,D,20120629,000000,41.72,42.38,39.92,41.84,2812974,0
+CPRI.US,D,20120702,000000,42.03,43.17,41.72,42.89,2351246,0
+CPRI.US,D,20120703,000000,42.95,43,42.3,42.67,856480,0
+CPRI.US,D,20120705,000000,42.51,44.73,42.27,44.44,3975315,0
+CPRI.US,D,20120706,000000,43.49,43.82,42.69,43.54,1949890,0
+CPRI.US,D,20120709,000000,42.85,43.63,42.16,42.62,1668048,0
+CPRI.US,D,20120710,000000,43,43.49,42.18,42.62,1601621,0
+CPRI.US,D,20120711,000000,42.06,42.58,39.8,40.69,3101857,0
+CPRI.US,D,20120712,000000,40,40.03,38.62,39.05,2727448,0
+CPRI.US,D,20120713,000000,39.45,40.09,39.04,39.4,2191730,0
+CPRI.US,D,20120716,000000,39.06,39.26,38.5,38.91,1862500,0
+CPRI.US,D,20120717,000000,39.2,39.5,38.18,38.92,2004992,0
+CPRI.US,D,20120718,000000,38.77,41.22,38.67,40.63,3006048,0
+CPRI.US,D,20120719,000000,41.12,42.32,41.02,41.67,2488872,0
+CPRI.US,D,20120720,000000,41.23,41.23,39.8,39.98,3812777,0
+CPRI.US,D,20120723,000000,38.3,39.95,37.77,39.66,1964945,0
+CPRI.US,D,20120724,000000,39.66,40.65,38.9,39.9,2244813,0
+CPRI.US,D,20120725,000000,39.8,40.84,39.24,39.53,1725478,0
+CPRI.US,D,20120726,000000,40.4,42,40.4,41.44,2863005,0
+CPRI.US,D,20120727,000000,41.75,42.12,41.05,41.33,1922968,0
+CPRI.US,D,20120730,000000,41.55,42.05,40.54,41.48,1203184,0
+CPRI.US,D,20120731,000000,39.67,41.6,39.67,41.29,2323294,0
+CPRI.US,D,20120801,000000,41.55,41.55,40.17,40.41,1330043,0
+CPRI.US,D,20120802,000000,40.09,40.78,38.94,39.59,1478588,0
+CPRI.US,D,20120803,000000,40.37,41.35,39.85,41.19,3021788,0
+CPRI.US,D,20120806,000000,41.56,43.6,41.22,42.85,3002789,0
+CPRI.US,D,20120807,000000,44.19,45.2,43.23,43.26,3837338,0
+CPRI.US,D,20120808,000000,42.94,43.81,42.5,42.84,1488579,0
+CPRI.US,D,20120809,000000,42.87,43.29,42.21,43,1044725,0
+CPRI.US,D,20120810,000000,43.02,43.5,42.05,42.32,1506519,0
+CPRI.US,D,20120813,000000,43.06,43.06,40.89,42.35,5695895,0
+CPRI.US,D,20120814,000000,48.1,49.65,47.74,49.33,18538672,0
+CPRI.US,D,20120815,000000,49.93,50.68,49.12,49.39,5885152,0
+CPRI.US,D,20120816,000000,49.52,49.85,47.53,49.53,6791662,0
+CPRI.US,D,20120817,000000,48.54,52.75,48.5,52.09,5750722,0
+CPRI.US,D,20120820,000000,52.38,52.88,51.02,51.96,3304538,0
+CPRI.US,D,20120821,000000,52.25,52.42,51.06,51.5,2476415,0
+CPRI.US,D,20120822,000000,51.48,52.02,50.84,51.83,2342836,0
+CPRI.US,D,20120823,000000,51.83,52.35,51.3,51.67,2034241,0
+CPRI.US,D,20120824,000000,51.68,54.17,51.5,53.92,3910148,0
+CPRI.US,D,20120827,000000,54.49,54.92,53.07,53.69,3306697,0
+CPRI.US,D,20120828,000000,53.56,54.72,53.56,53.84,2597849,0
+CPRI.US,D,20120829,000000,54.03,54.18,53.36,53.49,2673552,0
+CPRI.US,D,20120830,000000,53.43,54.87,52.22,52.55,4045962,0
+CPRI.US,D,20120831,000000,53.33,54.1,52.61,53.95,2121575,0
+CPRI.US,D,20120904,000000,54,54.32,53.16,53.49,2243212,0
+CPRI.US,D,20120905,000000,53.55,53.92,52.7,52.98,1649949,0
+CPRI.US,D,20120906,000000,53.24,55.77,52.94,55.5,3310001,0
+CPRI.US,D,20120907,000000,55.55,56.7,55.06,56.03,2165298,0
+CPRI.US,D,20120910,000000,53.75,54.69,53.3,53.5,3582882,0
+CPRI.US,D,20120911,000000,53.03,53.49,52.06,53.32,4504946,0
+CPRI.US,D,20120912,000000,53.84,53.9,52.71,52.99,1957835,0
+CPRI.US,D,20120913,000000,53.52,55.23,52.6,54.14,4054681,0
+CPRI.US,D,20120914,000000,54.71,54.9,53.04,53.59,2472244,0
+CPRI.US,D,20120917,000000,53.38,54.62,53.2,53.95,2080800,0
+CPRI.US,D,20120918,000000,53.67,53.86,52.17,52.6,2486776,0
+CPRI.US,D,20120919,000000,53.01,53.38,52.43,52.52,1626839,0
+CPRI.US,D,20120920,000000,52.03,53.18,51.02,52.49,2864995,0
+CPRI.US,D,20120921,000000,54.75,57.35,54.4,57.35,10751552,0
+CPRI.US,D,20120924,000000,56.6,56.95,54.4,54.5,5507004,0
+CPRI.US,D,20120925,000000,54.2,54.74,52,52.3,25242080,0
+CPRI.US,D,20120926,000000,51.96,53.25,51.83,52.8,5136678,0
+CPRI.US,D,20120927,000000,53.03,53.43,51.5,53.26,3096249,0
+CPRI.US,D,20120928,000000,52.79,53.5,51.6,53.18,4819686,0
+CPRI.US,D,20121001,000000,53.8,53.9,52.2,52.9,3619463,0
+CPRI.US,D,20121002,000000,53.11,53.25,52.43,53.01,1886336,0
+CPRI.US,D,20121003,000000,53.71,54.38,52.71,52.97,4159731,0
+CPRI.US,D,20121004,000000,53.43,53.8,53.01,53.43,1982455,0
+CPRI.US,D,20121005,000000,54,54.85,52.83,53.46,3130595,0
+CPRI.US,D,20121008,000000,53.33,54.6,53.05,53.33,2308975,0
+CPRI.US,D,20121009,000000,53.34,54,51.67,52.05,4144430,0
+CPRI.US,D,20121010,000000,52.38,52.76,51.68,52.23,2003509,0
+CPRI.US,D,20121011,000000,53.03,53.83,52.61,53.09,3511952,0
+CPRI.US,D,20121012,000000,52.65,53.5,52.62,52.98,1171821,0
+CPRI.US,D,20121015,000000,53,53.91,52.91,53.89,1814949,0
+CPRI.US,D,20121016,000000,53.98,56.89,53.91,56.8,5141993,0
+CPRI.US,D,20121017,000000,57.07,57.07,55.67,56.07,2830640,0
+CPRI.US,D,20121018,000000,56.56,57.92,55.35,56.47,4311476,0
+CPRI.US,D,20121019,000000,56.59,56.71,54.49,55.05,2785896,0
+CPRI.US,D,20121022,000000,55.06,55.34,54.04,54.8,2165581,0
+CPRI.US,D,20121023,000000,54.47,55.07,53.14,55,3150666,0
+CPRI.US,D,20121024,000000,55.8,56.19,54.99,55.25,1987206,0
+CPRI.US,D,20121025,000000,55.51,55.96,53.81,54.06,1583497,0
+CPRI.US,D,20121026,000000,53.96,54.65,53.42,54.49,1698792,0
+CPRI.US,D,20121031,000000,55.36,55.43,53.8,54.69,1734461,0
+CPRI.US,D,20121101,000000,55.33,57.11,54.84,56.97,2806467,0
+CPRI.US,D,20121102,000000,57.99,58.62,55.92,56.2,3578748,0
+CPRI.US,D,20121105,000000,56.2,56.67,55.8,56.49,1258402,0
+CPRI.US,D,20121106,000000,56.07,56.09,55.17,55.82,2841470,0
+CPRI.US,D,20121107,000000,55.06,55.55,53.55,54.61,2832658,0
+CPRI.US,D,20121108,000000,54.59,54.62,50.25,50.7,8049149,0
+CPRI.US,D,20121109,000000,50.25,51.9,50.2,50.43,5788199,0
+CPRI.US,D,20121112,000000,50.98,51.47,50.5,50.58,4635613,0
+CPRI.US,D,20121113,000000,51.69,53.25,50.13,51.01,13717213,0
+CPRI.US,D,20121114,000000,51.42,51.42,47.72,48.11,6326104,0
+CPRI.US,D,20121115,000000,47.97,48.89,46.66,48.49,4787802,0
+CPRI.US,D,20121116,000000,48.52,50.38,48,50.32,4229600,0
+CPRI.US,D,20121119,000000,51.83,51.83,50.47,50.61,3084580,0
+CPRI.US,D,20121120,000000,50.81,51.68,50.31,51.39,3181274,0
+CPRI.US,D,20121121,000000,51.75,51.85,50.66,51.24,1934361,0
+CPRI.US,D,20121123,000000,51.64,51.75,51.18,51.47,745903,0
+CPRI.US,D,20121126,000000,51.64,51.64,50.41,51.48,2429763,0
+CPRI.US,D,20121127,000000,51.25,52.46,50.67,51.4,2429424,0
+CPRI.US,D,20121128,000000,50.75,53.46,50.75,53.45,3407996,0
+CPRI.US,D,20121129,000000,53.07,53.8,52.32,53.04,2853115,0
+CPRI.US,D,20121130,000000,53,53.4,52.27,53.15,2250145,0
+CPRI.US,D,20121203,000000,53.42,53.77,52.9,53.5,2586075,0
+CPRI.US,D,20121204,000000,53.19,53.61,52.25,52.46,1936829,0
+CPRI.US,D,20121205,000000,52.4,52.61,50.28,50.4,3147763,0
+CPRI.US,D,20121206,000000,50.66,52.4,50.1,51.44,2727798,0
+CPRI.US,D,20121207,000000,52.08,52.27,50.98,51.6,1707543,0
+CPRI.US,D,20121210,000000,51.27,51.95,49,49.75,3061192,0
+CPRI.US,D,20121211,000000,51.09,51.81,50.55,50.92,2940983,0
+CPRI.US,D,20121212,000000,51.29,51.45,49.53,49.79,2765188,0
+CPRI.US,D,20121213,000000,49.67,50.7,49.11,49.31,2014431,0
+CPRI.US,D,20121214,000000,49.06,50.24,48.7,49.88,1573395,0
+CPRI.US,D,20121217,000000,50.06,51.21,49.23,51.18,2582585,0
+CPRI.US,D,20121218,000000,50.73,53.62,50.73,53.41,4462215,0
+CPRI.US,D,20121219,000000,53.71,55,53.32,53.44,3997811,0
+CPRI.US,D,20121220,000000,53.57,55.15,52.7,55.11,4734925,0
+CPRI.US,D,20121221,000000,52.87,53.73,51.75,53.49,4175930,0
+CPRI.US,D,20121224,000000,53.66,54.09,52.5,53.57,778132,0
+CPRI.US,D,20121226,000000,53.47,53.54,49.41,50.03,5508633,0
+CPRI.US,D,20121227,000000,50.15,50.75,47.26,49.41,6371610,0
+CPRI.US,D,20121228,000000,48.63,49.75,48.14,49.18,3243393,0
+CPRI.US,D,20121231,000000,49.44,51.22,49,51.03,2893581,0
+CPRI.US,D,20130102,000000,52.42,53.24,49.98,51.51,6009934,0
+CPRI.US,D,20130103,000000,51.51,52.45,51.27,52.05,3302857,0
+CPRI.US,D,20130104,000000,52.05,53.54,52.01,52.23,4481364,0
+CPRI.US,D,20130107,000000,51.98,52.85,51.05,52.53,3302936,0
+CPRI.US,D,20130108,000000,52.78,53.23,52.22,53,2707051,0
+CPRI.US,D,20130109,000000,53.28,53.55,52.59,53.31,2667102,0
+CPRI.US,D,20130110,000000,52.61,52.78,51.19,52.01,4127098,0
+CPRI.US,D,20130111,000000,52.03,53.04,51.8,52.94,3757572,0
+CPRI.US,D,20130114,000000,53.1,54.48,52.3,54.46,3583099,0
+CPRI.US,D,20130115,000000,53.84,55.2,53.76,54.32,4553794,0
+CPRI.US,D,20130116,000000,52.94,54.85,52.22,54.11,5347294,0
+CPRI.US,D,20130117,000000,54.1,54.18,53.05,53.06,3318261,0
+CPRI.US,D,20130118,000000,53.14,54.7,52.35,54.48,3405596,0
+CPRI.US,D,20130122,000000,54.28,55.55,53.82,54.95,3539229,0
+CPRI.US,D,20130123,000000,54.42,56.28,54.34,55.63,5013000,0
+CPRI.US,D,20130124,000000,55.65,57.4,55.48,56.73,4001540,0
+CPRI.US,D,20130125,000000,57.5,58.15,56.65,58.08,6268843,0
+CPRI.US,D,20130128,000000,59.07,60,56.44,57.75,5135601,0
+CPRI.US,D,20130129,000000,57.25,57.73,56.9,57.47,2566240,0
+CPRI.US,D,20130130,000000,57.4,57.52,56.02,56.32,3847851,0
+CPRI.US,D,20130131,000000,56.55,56.94,55.73,56.13,3215579,0
+CPRI.US,D,20130201,000000,56.83,56.98,55.5,55.72,3124692,0
+CPRI.US,D,20130204,000000,55.72,56.22,54.58,54.91,3009259,0
+CPRI.US,D,20130205,000000,55,55.9,52.77,55.38,7642643,0
+CPRI.US,D,20130206,000000,55.65,56.5,54.66,55.87,4479338,0
+CPRI.US,D,20130207,000000,56.02,56.7,54.44,56.66,3984233,0
+CPRI.US,D,20130208,000000,57.12,57.71,56.35,57.1,5131209,0
+CPRI.US,D,20130211,000000,57.71,57.76,56.39,57,7122591,0
+CPRI.US,D,20130212,000000,64.39,64.8,61.22,62,20883145,0
+CPRI.US,D,20130213,000000,61.78,63.13,61,61.35,6350967,0
+CPRI.US,D,20130214,000000,61.28,62.84,61.06,61.67,5751014,0
+CPRI.US,D,20130215,000000,61.69,64.04,61.63,63.27,6862379,0
+CPRI.US,D,20130219,000000,64.31,65.1,63.19,64.84,7069620,0
+CPRI.US,D,20130220,000000,62.99,63.69,61.2,61.5,9566772,0
+CPRI.US,D,20130221,000000,60.81,60.98,58.81,59,25674224,0
+CPRI.US,D,20130222,000000,59.57,59.95,58.82,59.11,6343857,0
+CPRI.US,D,20130225,000000,59.1,59.65,57.85,57.86,6841229,0
+CPRI.US,D,20130226,000000,58.36,59.47,57,59.24,9160523,0
+CPRI.US,D,20130227,000000,59.37,59.98,59,59.46,6824682,0
+CPRI.US,D,20130228,000000,59.83,60.37,59.23,59.28,5628707,0
+CPRI.US,D,20130301,000000,59,59.6,58.58,59.23,3231149,0
+CPRI.US,D,20130304,000000,59.36,59.61,58.6,59.27,3215099,0
+CPRI.US,D,20130305,000000,59.95,60.92,59.69,60.52,5074525,0
+CPRI.US,D,20130306,000000,60.86,61.25,59.36,61.19,6988679,0
+CPRI.US,D,20130307,000000,61.06,61.33,58.19,58.21,8005754,0
+CPRI.US,D,20130308,000000,58.85,58.95,57.04,58.19,6452704,0
+CPRI.US,D,20130311,000000,57.79,57.86,54.58,55,11407691,0
+CPRI.US,D,20130312,000000,55.11,56.37,54.84,56.28,6855452,0
+CPRI.US,D,20130313,000000,57.6,58.88,56.9,58.51,7860400,0
+CPRI.US,D,20130314,000000,58.71,59.41,57.62,58.05,4840182,0
+CPRI.US,D,20130315,000000,57.76,58.55,57.13,57.38,5176094,0
+CPRI.US,D,20130318,000000,56.73,58.58,56.63,58.1,5251354,0
+CPRI.US,D,20130319,000000,58.24,58.54,55.26,56.15,5691244,0
+CPRI.US,D,20130320,000000,56.52,56.93,55.9,56.38,3922856,0
+CPRI.US,D,20130321,000000,55.75,56.18,54.97,55.05,3729935,0
+CPRI.US,D,20130322,000000,55.57,56.1,55.4,55.61,4002985,0
+CPRI.US,D,20130325,000000,55.88,56.75,55,55.42,2716940,0
+CPRI.US,D,20130326,000000,55.59,55.8,54.2,55.22,3842274,0
+CPRI.US,D,20130327,000000,54.94,56.65,54.75,56.41,4849188,0
+CPRI.US,D,20130328,000000,56.58,57.26,55.97,56.79,4458238,0
+CPRI.US,D,20130401,000000,56.79,57.49,55.2,55.5,3535905,0
+CPRI.US,D,20130402,000000,55.89,56.35,53.96,54.16,4338978,0
+CPRI.US,D,20130403,000000,54.18,55.55,53.31,54.96,5400529,0
+CPRI.US,D,20130404,000000,54.87,55.49,54.4,54.66,1753649,0
+CPRI.US,D,20130405,000000,53.71,55.07,52.6,54.98,4089010,0
+CPRI.US,D,20130408,000000,55.13,56.36,54.95,56.3,2745468,0
+CPRI.US,D,20130409,000000,56.06,56.55,55.55,55.69,2272289,0
+CPRI.US,D,20130410,000000,55.98,55.98,54.01,55.1,5640293,0
+CPRI.US,D,20130411,000000,55.15,57.72,54.75,57.31,5186147,0
+CPRI.US,D,20130412,000000,56.47,56.89,55.23,56,4452947,0
+CPRI.US,D,20130415,000000,55.73,56.39,53.98,54,3517326,0
+CPRI.US,D,20130416,000000,54.49,54.83,52.34,52.97,6310894,0
+CPRI.US,D,20130417,000000,52.64,54.25,51.7,53.92,4590815,0
+CPRI.US,D,20130418,000000,54,54.49,52.31,53.61,4762346,0
+CPRI.US,D,20130419,000000,53.61,54.45,53,53.08,3012338,0
+CPRI.US,D,20130422,000000,53.03,53.12,51.63,52.36,3562579,0
+CPRI.US,D,20130423,000000,53.7,55,53.6,54.09,4444916,0
+CPRI.US,D,20130424,000000,54.34,54.73,53.45,53.52,2330727,0
+CPRI.US,D,20130425,000000,54.33,56.98,53.9,56.64,5234967,0
+CPRI.US,D,20130426,000000,56.29,57.02,55.52,56.12,2305255,0
+CPRI.US,D,20130429,000000,56.21,57.3,55.77,56.05,2126638,0
+CPRI.US,D,20130430,000000,56.12,57,55.55,56.94,2227442,0
+CPRI.US,D,20130501,000000,56.57,57.5,56.34,56.5,2659375,0
+CPRI.US,D,20130502,000000,56.52,57.4,56.1,57.05,2108968,0
+CPRI.US,D,20130503,000000,57.54,59.3,57.5,58.04,4053276,0
+CPRI.US,D,20130506,000000,58.43,58.44,56.99,57.09,2572321,0
+CPRI.US,D,20130507,000000,58.05,58.74,57.79,58.41,3247050,0
+CPRI.US,D,20130508,000000,58.48,58.87,57.16,57.98,3430471,0
+CPRI.US,D,20130509,000000,58.24,60.28,58.22,59.41,4314190,0
+CPRI.US,D,20130510,000000,59.32,60.53,59.22,60.36,3035415,0
+CPRI.US,D,20130513,000000,61.55,62.25,60.8,60.98,4373533,0
+CPRI.US,D,20130514,000000,61.18,61.73,60.5,61.34,2987234,0
+CPRI.US,D,20130515,000000,61.72,62.19,60.2,60.5,3632021,0
+CPRI.US,D,20130516,000000,60.61,60.8,59.15,59.27,3336430,0
+CPRI.US,D,20130517,000000,60.25,60.87,59.8,60.61,3255349,0
+CPRI.US,D,20130520,000000,61.14,61.45,60.45,60.58,2979901,0
+CPRI.US,D,20130521,000000,60.9,61.55,60.16,61.23,2889533,0
+CPRI.US,D,20130522,000000,61.24,63.03,60.08,60.46,4830074,0
+CPRI.US,D,20130523,000000,59.02,60.75,57.88,59.81,3274033,0
+CPRI.US,D,20130524,000000,59.52,60.4,59.01,60.09,2241968,0
+CPRI.US,D,20130528,000000,62.14,62.5,61.01,61.98,7299226,0
+CPRI.US,D,20130529,000000,63.04,64.65,61.12,63.95,14046294,0
+CPRI.US,D,20130530,000000,64.54,66.18,64.43,65.68,6676403,0
+CPRI.US,D,20130531,000000,65.06,65.48,62.79,62.82,5957343,0
+CPRI.US,D,20130603,000000,63.01,63.01,60.69,62.24,5368966,0
+CPRI.US,D,20130604,000000,62.46,62.65,60.86,61.57,3386748,0
+CPRI.US,D,20130605,000000,61,62.32,60.86,61.24,3548535,0
+CPRI.US,D,20130606,000000,61.06,62.1,60.86,61.93,2899010,0
+CPRI.US,D,20130607,000000,62.56,62.99,61.97,62.69,2804492,0
+CPRI.US,D,20130610,000000,63.08,63.1,61.98,62.17,2562439,0
+CPRI.US,D,20130611,000000,61.85,62.26,60.73,61.27,2576476,0
+CPRI.US,D,20130612,000000,61.48,61.73,59.77,60.53,3514742,0
+CPRI.US,D,20130613,000000,60.33,60.65,57.96,59.5,6266014,0
+CPRI.US,D,20130614,000000,59.53,60.94,59.39,60.8,3247508,0
+CPRI.US,D,20130617,000000,61.44,61.93,60.7,61.56,2575840,0
+CPRI.US,D,20130618,000000,61.23,61.94,61.23,61.63,2081469,0
+CPRI.US,D,20130619,000000,61.88,62.45,61.23,61.7,2453812,0
+CPRI.US,D,20130620,000000,60.89,61.08,58.98,59.6,2883273,0
+CPRI.US,D,20130621,000000,60,60.09,58.01,59.18,3370097,0
+CPRI.US,D,20130624,000000,58.15,58.2,56.15,57.1,3805824,0
+CPRI.US,D,20130625,000000,58.44,59.71,57.99,59.04,3639749,0
+CPRI.US,D,20130626,000000,59.75,60,58.35,59.7,2266071,0
+CPRI.US,D,20130627,000000,59.87,61.57,59.77,61.28,3210629,0
+CPRI.US,D,20130628,000000,60.99,63.05,60.94,62.02,9170985,0
+CPRI.US,D,20130701,000000,62.14,64.11,62.07,62.18,3457545,0
+CPRI.US,D,20130702,000000,62.09,63.25,61.5,62.36,2202113,0
+CPRI.US,D,20130703,000000,61.96,62.57,61.6,62.46,1106104,0
+CPRI.US,D,20130705,000000,62.79,63.06,62,62.97,1706770,0
+CPRI.US,D,20130708,000000,63.45,64.17,63.16,63.76,1855145,0
+CPRI.US,D,20130709,000000,64.05,65.11,63.4,64.28,2686792,0
+CPRI.US,D,20130710,000000,64.61,64.61,63.35,64.17,2312833,0
+CPRI.US,D,20130711,000000,64.85,64.94,63.77,64.19,2125256,0
+CPRI.US,D,20130712,000000,64.38,64.9,63.25,63.82,2488872,0
+CPRI.US,D,20130715,000000,62.5,62.81,61.81,62.65,3670533,0
+CPRI.US,D,20130716,000000,62.67,62.98,61.75,62.61,2727756,0
+CPRI.US,D,20130717,000000,62.97,63.01,62.06,62.94,2280380,0
+CPRI.US,D,20130718,000000,63,63,60.08,61.69,6500377,0
+CPRI.US,D,20130719,000000,61.82,62.42,61.46,62.12,2573450,0
+CPRI.US,D,20130722,000000,62.01,63,61.4,62.72,2136043,0
+CPRI.US,D,20130723,000000,62.85,64,62.51,63.4,2726564,0
+CPRI.US,D,20130724,000000,63.38,64.27,62.78,63.89,4047461,0
+CPRI.US,D,20130725,000000,63.97,64.74,63.26,64.57,3600580,0
+CPRI.US,D,20130726,000000,64.08,65.5,63.77,64.83,4784662,0
+CPRI.US,D,20130729,000000,64.81,65.67,63.97,64,2763679,0
+CPRI.US,D,20130730,000000,65,65.69,64.3,65.56,3579707,0
+CPRI.US,D,20130731,000000,66.23,67.78,66.09,67.34,4918063,0
+CPRI.US,D,20130801,000000,68.12,69,67.77,68.65,4479571,0
+CPRI.US,D,20130802,000000,69.02,69.23,68.05,68.8,3689067,0
+CPRI.US,D,20130805,000000,69.02,69.17,67.65,67.88,5186927,0
+CPRI.US,D,20130806,000000,70.77,71.5,67.85,70.39,14973566,0
+CPRI.US,D,20130807,000000,70.34,70.53,68.91,69.53,3126013,0
+CPRI.US,D,20130808,000000,70.11,71.73,69.66,71.28,4869643,0
+CPRI.US,D,20130809,000000,71.07,72.53,70.74,72.05,4149240,0
+CPRI.US,D,20130812,000000,71.73,72.54,71.51,72,2000067,0
+CPRI.US,D,20130813,000000,72.74,72.98,71.88,72.4,2292991,0
+CPRI.US,D,20130814,000000,72.5,72.75,71.67,72,3211363,0
+CPRI.US,D,20130815,000000,71.75,71.8,70.2,71.23,3748103,0
+CPRI.US,D,20130816,000000,70.58,70.73,69.6,70.2,3189826,0
+CPRI.US,D,20130819,000000,70.15,70.44,68.83,69.76,2032134,0
+CPRI.US,D,20130820,000000,70.03,72.01,70,71.26,2217020,0
+CPRI.US,D,20130821,000000,71.26,72.38,71.26,71.65,2396087,0
+CPRI.US,D,20130822,000000,71.95,72.45,71.47,72.19,1797866,0
+CPRI.US,D,20130823,000000,72.48,72.82,71.8,72.57,2271980,0
+CPRI.US,D,20130826,000000,72.94,73.59,72.53,72.57,1769598,0
+CPRI.US,D,20130827,000000,72,72.77,71.05,71.23,3161914,0
+CPRI.US,D,20130828,000000,71.1,72.19,70.66,71.75,2476058,0
+CPRI.US,D,20130829,000000,71.53,73.52,71.53,73.15,2234960,0
+CPRI.US,D,20130830,000000,73.62,74.28,73.05,74.09,11765952,0
+CPRI.US,D,20130903,000000,74.7,75.01,74.1,74.43,2963656,0
+CPRI.US,D,20130904,000000,74.67,75.92,74.43,75.4,3459383,0
+CPRI.US,D,20130905,000000,75.91,76.22,75.5,75.84,2343881,0
+CPRI.US,D,20130906,000000,76,76.2,74.14,75.7,3528337,0
+CPRI.US,D,20130909,000000,75.76,76.74,74.87,75.62,3131129,0
+CPRI.US,D,20130910,000000,76.2,76.34,73.16,73.21,5878887,0
+CPRI.US,D,20130911,000000,73.55,75,73.24,74.58,4997385,0
+CPRI.US,D,20130912,000000,74.73,74.78,73.22,73.32,2722722,0
+CPRI.US,D,20130913,000000,73.89,74.95,73.41,74.03,2361946,0
+CPRI.US,D,20130916,000000,74.71,75.24,74.2,74.3,1471281,0
+CPRI.US,D,20130917,000000,74.09,75.06,74.07,75.02,2182202,0
+CPRI.US,D,20130918,000000,75.21,75.79,73.39,75.72,3575006,0
+CPRI.US,D,20130919,000000,75.73,78.62,75.25,77.49,4462517,0
+CPRI.US,D,20130920,000000,77.29,77.29,75.73,75.98,3437586,0
+CPRI.US,D,20130923,000000,75.14,75.48,73.37,75.01,2991406,0
+CPRI.US,D,20130924,000000,75,75.15,73.89,74.16,1845601,0
+CPRI.US,D,20130925,000000,74.18,74.24,72.68,73.18,2331540,0
+CPRI.US,D,20130926,000000,73.92,74.16,73.07,73.99,1570483,0
+CPRI.US,D,20130927,000000,74,75.55,73.71,74.45,2562581,0
+CPRI.US,D,20130930,000000,73.86,74.79,73.36,74.52,1591741,0
+CPRI.US,D,20131001,000000,74.74,76.1,74.72,75.85,1453331,0
+CPRI.US,D,20131002,000000,75.72,76.41,74.91,75.89,2252686,0
+CPRI.US,D,20131003,000000,75.89,76.97,74.57,74.83,2466014,0
+CPRI.US,D,20131004,000000,75.03,77.05,74.81,76.35,1904219,0
+CPRI.US,D,20131007,000000,75.59,75.59,74.28,74.33,1757762,0
+CPRI.US,D,20131008,000000,74.34,74.86,70.67,70.92,3599119,0
+CPRI.US,D,20131009,000000,72.47,72.96,70.59,72.49,3688735,0
+CPRI.US,D,20131010,000000,73.3,74.63,73.23,74.23,2931591,0
+CPRI.US,D,20131011,000000,74.42,74.6,72.44,72.88,2929246,0
+CPRI.US,D,20131014,000000,72.95,74.36,72.32,74.03,2397875,0
+CPRI.US,D,20131015,000000,75.39,75.43,72.93,73.05,2948249,0
+CPRI.US,D,20131016,000000,73.75,75.13,73.28,74.32,2518520,0
+CPRI.US,D,20131017,000000,74.14,74.83,71.71,73.75,5834429,0
+CPRI.US,D,20131018,000000,74.47,75.49,74.24,75.24,2896385,0
+CPRI.US,D,20131021,000000,75.99,77.21,75.58,77.18,3300641,0
+CPRI.US,D,20131022,000000,76.19,78.83,75.93,78.7,4585471,0
+CPRI.US,D,20131023,000000,78.2,78.49,77.03,77.6,2830082,0
+CPRI.US,D,20131024,000000,77.69,78,76.57,76.94,2226885,0
+CPRI.US,D,20131025,000000,77.72,77.77,75.92,76.24,1925702,0
+CPRI.US,D,20131028,000000,76.36,77.03,75.1,76.4,2057915,0
+CPRI.US,D,20131029,000000,78.73,78.82,75.64,77.38,14480269,0
+CPRI.US,D,20131030,000000,77.95,78.75,77.6,77.98,6280072,0
+CPRI.US,D,20131031,000000,76.97,77.27,75.84,76.95,6142300,0
+CPRI.US,D,20131101,000000,77.15,77.64,75.3,75.43,5777552,0
+CPRI.US,D,20131104,000000,75.81,76.05,73.26,74.78,8359372,0
+CPRI.US,D,20131105,000000,76.74,80,76.7,79.13,13813994,0
+CPRI.US,D,20131106,000000,80.12,80.43,78.2,79.49,4518739,0
+CPRI.US,D,20131107,000000,79.52,80.16,77.59,77.91,4575592,0
+CPRI.US,D,20131108,000000,77.8,79.91,77.78,79.4,3864627,0
+CPRI.US,D,20131111,000000,80.45,81.6,79.79,81.1,6599603,0
+CPRI.US,D,20131112,000000,81.15,82.73,81.15,82.14,41467287,0
+CPRI.US,D,20131113,000000,81.88,82.34,81.44,82.19,6689498,0
+CPRI.US,D,20131114,000000,82.4,82.59,81.17,81.86,3498419,0
+CPRI.US,D,20131115,000000,81.85,82.75,81.22,82.73,3618643,0
+CPRI.US,D,20131118,000000,83,83.13,80.59,80.95,3175916,0
+CPRI.US,D,20131119,000000,81,81.5,79.78,79.93,3540471,0
+CPRI.US,D,20131120,000000,80.08,80.61,78.63,79.09,3071399,0
+CPRI.US,D,20131121,000000,79.37,80.66,78.98,80.44,2036394,0
+CPRI.US,D,20131122,000000,80.74,81.26,80.32,80.64,2410824,0
+CPRI.US,D,20131125,000000,81,81.2,79.83,80.15,2660690,0
+CPRI.US,D,20131126,000000,80.38,80.89,79.92,80.6,2233432,0
+CPRI.US,D,20131127,000000,80.9,82.09,80.67,81.84,2763134,0
+CPRI.US,D,20131129,000000,82.5,82.5,81.22,81.55,1130493,0
+CPRI.US,D,20131202,000000,81.65,82.19,80.55,81.76,1733227,0
+CPRI.US,D,20131203,000000,81.43,81.87,80.1,80.39,2355511,0
+CPRI.US,D,20131204,000000,80.39,80.89,79.1,80.76,2735403,0
+CPRI.US,D,20131205,000000,80.53,81.12,80.01,80.76,1751344,0
+CPRI.US,D,20131206,000000,81,81.34,78.59,79.68,2751146,0
+CPRI.US,D,20131209,000000,79.96,80.98,79.68,80.61,2777944,0
+CPRI.US,D,20131210,000000,80.61,82.04,80.28,81.81,2367874,0
+CPRI.US,D,20131211,000000,81.79,82.07,80.33,80.58,2099252,0
+CPRI.US,D,20131212,000000,80.67,82.77,80.45,82.65,3858317,0
+CPRI.US,D,20131213,000000,83,83.91,81.29,82.27,4186412,0
+CPRI.US,D,20131216,000000,82.44,83.04,81.5,82.2,2555017,0
+CPRI.US,D,20131217,000000,82.6,83.59,82.04,82.91,2311886,0
+CPRI.US,D,20131218,000000,83.19,84.4,82,84.19,3313304,0
+CPRI.US,D,20131219,000000,84.15,84.58,83.44,83.92,1883878,0
+CPRI.US,D,20131220,000000,84.26,84.4,82.99,83.88,8990813,0
+CPRI.US,D,20131223,000000,84,84,79.59,80.8,10267430,0
+CPRI.US,D,20131224,000000,80.89,81.95,80.86,81.4,1938481,0
+CPRI.US,D,20131226,000000,81.65,81.65,80.49,81.02,1699287,0
+CPRI.US,D,20131227,000000,81.27,81.44,80.25,80.58,1440820,0
+CPRI.US,D,20131230,000000,80.74,80.83,79.65,80.59,2384866,0
+CPRI.US,D,20131231,000000,80.6,81.53,80.2,81.19,1558666,0
+CPRI.US,D,20140102,000000,80.94,82.75,80.94,82.41,3342211,0
+CPRI.US,D,20140103,000000,82.42,83.5,82.41,82.51,1901747,0
+CPRI.US,D,20140106,000000,82.85,83,81.9,82.04,1790268,0
+CPRI.US,D,20140107,000000,80.26,80.5,78.66,78.94,7397934,0
+CPRI.US,D,20140108,000000,78.67,78.73,76.25,77.91,7107830,0
+CPRI.US,D,20140109,000000,78.06,79.1,77.56,78.59,3407674,0
+CPRI.US,D,20140110,000000,79.02,79.88,78.3,79.8,3949933,0
+CPRI.US,D,20140113,000000,79.2,79.37,76.36,76.67,4038129,0
+CPRI.US,D,20140114,000000,76.7,77.78,76.53,77.05,2350764,0
+CPRI.US,D,20140115,000000,77.39,78.05,77.06,77.41,1993686,0
+CPRI.US,D,20140116,000000,76.91,77.04,74.11,75.7,5652063,0
+CPRI.US,D,20140117,000000,77.67,78,76.78,77.03,5544910,0
+CPRI.US,D,20140121,000000,77.47,77.75,76.72,77.2,3019657,0
+CPRI.US,D,20140122,000000,77.47,79.83,77.2,79.75,4644530,0
+CPRI.US,D,20140123,000000,79.39,80.34,78.78,80.29,3943763,0
+CPRI.US,D,20140124,000000,79.7,81.1,79.01,80.07,5259689,0
+CPRI.US,D,20140127,000000,80.41,81.65,79.75,81.09,3896040,0
+CPRI.US,D,20140128,000000,81.63,83.06,81.42,81.85,3711629,0
+CPRI.US,D,20140129,000000,81.27,81.7,78.52,78.74,3979629,0
+CPRI.US,D,20140130,000000,80.5,81,79.5,80.39,3090912,0
+CPRI.US,D,20140131,000000,79.52,80.72,79.12,79.93,2721156,0
+CPRI.US,D,20140203,000000,80.4,80.55,76.15,76.67,8718663,0
+CPRI.US,D,20140204,000000,93.18,93.18,89.22,89.91,23068028,0
+CPRI.US,D,20140205,000000,88.48,91.73,88.38,91.34,7914679,0
+CPRI.US,D,20140206,000000,91.1,92.94,90.83,91.5,4180142,0
+CPRI.US,D,20140207,000000,91.69,94.43,91.31,94.22,4082350,0
+CPRI.US,D,20140210,000000,94.38,95.76,94.11,95.56,3825373,0
+CPRI.US,D,20140211,000000,95.94,96.6,94.88,96.22,3599696,0
+CPRI.US,D,20140212,000000,96.5,97.78,95.56,96.01,2358840,0
+CPRI.US,D,20140213,000000,96,98.81,95.83,98.41,3055984,0
+CPRI.US,D,20140214,000000,98.24,98.62,97.64,98.46,1904328,0
+CPRI.US,D,20140218,000000,99.5,99.74,98.02,98.84,2184417,0
+CPRI.US,D,20140219,000000,98.9,99.42,97.64,97.78,1821263,0
+CPRI.US,D,20140220,000000,97.79,98.53,97.21,98,1868140,0
+CPRI.US,D,20140221,000000,98.48,98.48,97.45,97.56,1331239,0
+CPRI.US,D,20140224,000000,97.62,99.35,97.62,98.58,1655525,0
+CPRI.US,D,20140225,000000,98.88,101.04,98.83,99.84,2490560,0
+CPRI.US,D,20140226,000000,100.3,100.6,99.05,99.32,1773002,0
+CPRI.US,D,20140227,000000,99.26,100.41,98.61,99.56,1418029,0
+CPRI.US,D,20140228,000000,99.82,100.13,97.03,98.03,2266416,0
+CPRI.US,D,20140303,000000,97.4,97.98,96.11,97.98,2646900,0
+CPRI.US,D,20140304,000000,99,99.16,97.67,98.88,1952611,0
+CPRI.US,D,20140305,000000,99.03,99.66,97.18,98.99,1557473,0
+CPRI.US,D,20140306,000000,99.3,99.46,98.19,98.62,1279940,0
+CPRI.US,D,20140307,000000,99.16,99.44,98.02,98.28,1368022,0
+CPRI.US,D,20140310,000000,98.41,99.06,97,98.27,1413429,0
+CPRI.US,D,20140311,000000,98.46,99.46,97.86,98.04,1570781,0
+CPRI.US,D,20140312,000000,97.6,98.1,96.61,98.03,1674345,0
+CPRI.US,D,20140313,000000,98.71,98.72,96.27,97.02,1645075,0
+CPRI.US,D,20140314,000000,97.19,98.85,96.64,98.12,2050285,0
+CPRI.US,D,20140317,000000,98.5,99.01,97.24,98.56,1541200,0
+CPRI.US,D,20140318,000000,96.53,97.41,95.95,96.77,3006510,0
+CPRI.US,D,20140319,000000,96.95,99.2,96.39,98.71,3023970,0
+CPRI.US,D,20140320,000000,98.17,98.44,96.64,97.67,1932831,0
+CPRI.US,D,20140321,000000,98.42,99.17,97.31,97.46,2351355,0
+CPRI.US,D,20140324,000000,97.97,97.97,92.99,94.11,3744737,0
+CPRI.US,D,20140325,000000,94.88,95.07,92.17,93.44,3030873,0
+CPRI.US,D,20140326,000000,93.69,94.28,91.9,92.04,2548700,0
+CPRI.US,D,20140327,000000,91.95,92.04,89.43,91.54,2761950,0
+CPRI.US,D,20140328,000000,91.68,93.39,91.55,92.75,1297506,0
+CPRI.US,D,20140331,000000,93.63,93.63,91.97,93.27,1599878,0
+CPRI.US,D,20140401,000000,93.87,95.32,93.77,95.25,1864624,0
+CPRI.US,D,20140402,000000,95.56,96.1,94.63,95.03,1382699,0
+CPRI.US,D,20140403,000000,95.3,95.59,92.07,92.64,2009567,0
+CPRI.US,D,20140404,000000,93.04,93.52,88.76,89.54,3718231,0
+CPRI.US,D,20140407,000000,89.32,89.32,85.71,86.59,5435107,0
+CPRI.US,D,20140408,000000,86.72,89.63,86.61,88.99,3613078,0
+CPRI.US,D,20140409,000000,89.49,90.58,88.48,90.51,1933708,0
+CPRI.US,D,20140410,000000,90.51,90.81,89,89.65,4800866,0
+CPRI.US,D,20140411,000000,88.78,89.57,86.45,86.87,4047834,0
+CPRI.US,D,20140414,000000,87.65,88.25,85.92,87.12,2417680,0
+CPRI.US,D,20140415,000000,87.57,89.54,87.01,89.37,3513201,0
+CPRI.US,D,20140416,000000,90.08,90.35,88.61,90.11,1886705,0
+CPRI.US,D,20140417,000000,90.05,91.15,89.09,89.93,1786635,0
+CPRI.US,D,20140421,000000,90.29,91.34,90,90.68,1234984,0
+CPRI.US,D,20140422,000000,91.54,93.97,91.35,93.2,2716854,0
+CPRI.US,D,20140423,000000,93.2,93.41,91.29,91.44,1795351,0
+CPRI.US,D,20140424,000000,91.76,91.97,89.62,91.14,1846092,0
+CPRI.US,D,20140425,000000,91.11,91.53,89.48,89.88,1604378,0
+CPRI.US,D,20140428,000000,90.58,90.86,85.75,88.17,3349249,0
+CPRI.US,D,20140429,000000,87.95,91.05,87.29,90.3,2651619,0
+CPRI.US,D,20140430,000000,91.9,92.39,90.63,91.2,2662112,0
+CPRI.US,D,20140501,000000,91.05,93,90.67,92.4,2001323,0
+CPRI.US,D,20140502,000000,92.82,94.85,92.43,93.21,1843008,0
+CPRI.US,D,20140505,000000,92.71,94.85,91.79,94.74,1729691,0
+CPRI.US,D,20140506,000000,94.5,94.53,92.78,93.15,1554896,0
+CPRI.US,D,20140507,000000,93.31,93.79,90.1,91.37,1711554,0
+CPRI.US,D,20140508,000000,91.33,93.73,90.76,91.81,1405128,0
+CPRI.US,D,20140509,000000,91.42,92.2,90.12,91.82,1738694,0
+CPRI.US,D,20140512,000000,92.31,94.8,92.26,94.45,1692446,0
+CPRI.US,D,20140513,000000,94.84,95.17,92.92,93.71,1725335,0
+CPRI.US,D,20140514,000000,94.15,95.03,92.86,93.38,2544947,0
+CPRI.US,D,20140515,000000,92.88,92.9,90.57,91.27,2016640,0
+CPRI.US,D,20140516,000000,91.22,92.89,90.53,92.85,2218367,0
+CPRI.US,D,20140519,000000,92.63,94.12,92.61,93.05,1599353,0
+CPRI.US,D,20140520,000000,93.88,93.88,91.14,91.86,2555378,0
+CPRI.US,D,20140521,000000,92.33,93.59,92.1,93.31,2214144,0
+CPRI.US,D,20140522,000000,93.11,94.55,93.03,93.66,1543101,0
+CPRI.US,D,20140523,000000,93.8,96.49,93.53,96.4,2536921,0
+CPRI.US,D,20140527,000000,97.97,98.96,95.6,95.74,5399175,0
+CPRI.US,D,20140528,000000,95.04,97.6,91.8,97.01,11336073,0
+CPRI.US,D,20140529,000000,97.04,97.14,91.03,92.28,7880764,0
+CPRI.US,D,20140530,000000,93.57,95.19,92.96,94.38,5585560,0
+CPRI.US,D,20140602,000000,94.54,94.75,93.09,94.45,2290460,0
+CPRI.US,D,20140603,000000,93.84,94.86,93.59,94.05,1758068,0
+CPRI.US,D,20140604,000000,94.44,94.69,92.55,93.84,2262695,0
+CPRI.US,D,20140605,000000,93.68,94.3,92.9,93.36,2065713,0
+CPRI.US,D,20140606,000000,93.76,94.45,92.9,94.33,1753496,0
+CPRI.US,D,20140609,000000,94.35,94.57,93.35,93.93,1753820,0
+CPRI.US,D,20140610,000000,94.1,94.77,93.42,94.38,3074700,0
+CPRI.US,D,20140611,000000,93.99,95.91,93.92,95.37,2254255,0
+CPRI.US,D,20140612,000000,94.88,95.79,94.4,94.66,2589700,0
+CPRI.US,D,20140613,000000,94.61,95,93.16,93.9,2362377,0
+CPRI.US,D,20140616,000000,93.9,93.9,90.18,90.29,5453833,0
+CPRI.US,D,20140617,000000,90.5,91.3,87.95,91.06,6517358,0
+CPRI.US,D,20140618,000000,91.47,91.63,89.14,90.82,3184056,0
+CPRI.US,D,20140619,000000,90.98,91,88.29,89.36,4383178,0
+CPRI.US,D,20140620,000000,89.9,90.01,88.5,88.6,2652634,0
+CPRI.US,D,20140623,000000,88.59,89,87.7,88.52,2832295,0
+CPRI.US,D,20140624,000000,88.52,89.69,88.21,88.36,2161895,0
+CPRI.US,D,20140625,000000,88.45,90.23,88.36,90.13,2436588,0
+CPRI.US,D,20140626,000000,90,90.6,89.06,90.12,1874061,0
+CPRI.US,D,20140627,000000,90.17,90.66,89.8,90,929840,0
+CPRI.US,D,20140630,000000,90,90.25,88.42,88.65,2234203,0
+CPRI.US,D,20140701,000000,89.16,90.4,88.7,89.92,2561447,0
+CPRI.US,D,20140702,000000,89.46,90.38,89.45,89.72,2243100,0
+CPRI.US,D,20140703,000000,90.21,90.98,90.04,90.27,746133,0
+CPRI.US,D,20140707,000000,90.1,91.79,89.5,91.16,3703498,0
+CPRI.US,D,20140708,000000,90.71,91.13,88.71,89.9,2816381,0
+CPRI.US,D,20140709,000000,89.93,91.53,89.93,91.38,2043515,0
+CPRI.US,D,20140710,000000,89.9,89.91,88.7,89.17,2423957,0
+CPRI.US,D,20140711,000000,89.14,89.32,87.9,88.8,2328106,0
+CPRI.US,D,20140714,000000,89.16,89.18,85.34,85.67,6327525,0
+CPRI.US,D,20140715,000000,82.69,82.96,78.99,79.44,17904786,0
+CPRI.US,D,20140716,000000,77.85,81.55,77.75,81.1,9698475,0
+CPRI.US,D,20140717,000000,81.54,83.92,81.11,81.86,6482370,0
+CPRI.US,D,20140718,000000,83.25,83.44,80.4,81.06,4844687,0
+CPRI.US,D,20140721,000000,81.5,83.1,81.27,82.23,3990232,0
+CPRI.US,D,20140722,000000,82.86,83.39,82,82.22,2311886,0
+CPRI.US,D,20140723,000000,82.54,82.77,81.52,81.71,1621571,0
+CPRI.US,D,20140724,000000,82.15,82.68,81.58,82.04,1870359,0
+CPRI.US,D,20140725,000000,81.58,82.9,80.92,81.13,2346744,0
+CPRI.US,D,20140728,000000,81.55,84.32,81.1,84.23,3528943,0
+CPRI.US,D,20140729,000000,84.2,84.27,82.86,83.67,2420323,0
+CPRI.US,D,20140730,000000,83.02,83.31,82.12,82.27,3465951,0
+CPRI.US,D,20140731,000000,83.25,83.27,81.25,81.48,3655296,0
+CPRI.US,D,20140801,000000,81.5,82.02,80.34,81.83,3761866,0
+CPRI.US,D,20140804,000000,79.18,79.74,75.13,77.01,21715106,0
+CPRI.US,D,20140805,000000,76.84,79.92,76.84,79.1,6858232,0
+CPRI.US,D,20140806,000000,78.95,80.33,78.39,79.71,2599582,0
+CPRI.US,D,20140807,000000,79.84,80.65,78.48,78.75,2497859,0
+CPRI.US,D,20140808,000000,78.72,80.27,78.33,79.26,2830919,0
+CPRI.US,D,20140811,000000,79.97,80.78,79.68,79.99,2540029,0
+CPRI.US,D,20140812,000000,80.05,80.11,76.76,77.44,5092240,0
+CPRI.US,D,20140813,000000,77.96,78.78,77.48,78.72,3394815,0
+CPRI.US,D,20140814,000000,78.82,79.26,77.9,78.38,1822439,0
+CPRI.US,D,20140815,000000,78.52,78.98,77.5,78.06,2296514,0
+CPRI.US,D,20140818,000000,78.52,79.64,78.41,79.36,2331429,0
+CPRI.US,D,20140819,000000,79.43,80.01,79.07,79.95,2480295,0
+CPRI.US,D,20140820,000000,79.9,83.38,79.62,82.86,3934540,0
+CPRI.US,D,20140821,000000,82.86,83.14,81.61,81.73,2060451,0
+CPRI.US,D,20140822,000000,81.8,82.69,81.2,82.64,2051155,0
+CPRI.US,D,20140825,000000,82.9,83.15,81.76,82,1374884,0
+CPRI.US,D,20140826,000000,82.09,83.22,81.87,82.94,1880045,0
+CPRI.US,D,20140827,000000,83.27,83.29,82.04,82.34,1293722,0
+CPRI.US,D,20140828,000000,81.9,81.91,80.77,81,1796715,0
+CPRI.US,D,20140829,000000,81.18,81.33,79.76,80.12,2204956,0
+CPRI.US,D,20140902,000000,80.15,81.54,79.96,80.54,2719581,0
+CPRI.US,D,20140903,000000,81.06,81.17,78.35,78.73,3116421,0
+CPRI.US,D,20140904,000000,79.47,80.51,79.24,79.97,2309146,0
+CPRI.US,D,20140905,000000,76.23,76.89,75.64,76.39,17628511,0
+CPRI.US,D,20140908,000000,76.58,76.65,75.26,76.58,5540078,0
+CPRI.US,D,20140909,000000,76.69,76.94,75.75,75.79,2536409,0
+CPRI.US,D,20140910,000000,75.9,76,75.23,75.62,2492659,0
+CPRI.US,D,20140911,000000,75.16,76.05,75.16,75.66,2270315,0
+CPRI.US,D,20140912,000000,76.1,76.85,75.52,76.82,2983422,0
+CPRI.US,D,20140915,000000,76.61,76.88,76.03,76.61,2486818,0
+CPRI.US,D,20140916,000000,76.66,77.09,76.03,76.38,2130633,0
+CPRI.US,D,20140917,000000,76.6,76.78,75.56,76.11,4162549,0
+CPRI.US,D,20140918,000000,76.38,77.77,76.15,77.22,2649190,0
+CPRI.US,D,20140919,000000,77.65,77.75,76.37,76.95,3005547,0
+CPRI.US,D,20140922,000000,76.8,76.8,74.49,75.09,2817784,0
+CPRI.US,D,20140923,000000,75.1,75.64,74.41,74.45,2851543,0
+CPRI.US,D,20140924,000000,74.65,74.75,73.73,74.6,2581334,0
+CPRI.US,D,20140925,000000,74.31,74.45,72.04,73.15,4744240,0
+CPRI.US,D,20140926,000000,73.58,73.78,71.25,71.49,7184882,0
+CPRI.US,D,20140929,000000,70.72,71.87,70.44,71.17,3735174,0
+CPRI.US,D,20140930,000000,71.96,72.05,71,71.39,3724803,0
+CPRI.US,D,20141001,000000,71.57,72.33,71.18,71.66,4190492,0
+CPRI.US,D,20141002,000000,71.42,74.89,71.25,74.08,4623016,0
+CPRI.US,D,20141003,000000,74.68,76.28,74.64,75.42,4684311,0
+CPRI.US,D,20141006,000000,75.86,76.15,74.86,75.65,2467748,0
+CPRI.US,D,20141007,000000,75.18,76.75,74.64,75.49,3084719,0
+CPRI.US,D,20141008,000000,75.49,77.16,75.15,77.08,2579669,0
+CPRI.US,D,20141009,000000,76.87,77.08,74.4,74.91,2587260,0
+CPRI.US,D,20141010,000000,74.74,75.41,73.62,73.66,2326823,0
+CPRI.US,D,20141013,000000,73.64,73.75,72.07,72.25,3195837,0
+CPRI.US,D,20141014,000000,72.19,73.12,71.71,72.15,2487520,0
+CPRI.US,D,20141015,000000,70.81,72.09,68.55,71.42,4118901,0
+CPRI.US,D,20141016,000000,70.4,72.67,70,72.07,3468762,0
+CPRI.US,D,20141017,000000,72.9,73.6,70.96,71.51,2592960,0
+CPRI.US,D,20141020,000000,71.31,73.49,71.08,73.13,2059973,0
+CPRI.US,D,20141021,000000,73.28,75.3,72.97,74.84,2211928,0
+CPRI.US,D,20141022,000000,75.17,76.25,74.8,75.06,1915137,0
+CPRI.US,D,20141023,000000,75.38,76.77,75.13,75.78,1520026,0
+CPRI.US,D,20141024,000000,75.7,75.92,74.85,75.74,997462,0
+CPRI.US,D,20141027,000000,76,76.95,74.39,76.69,1579603,0
+CPRI.US,D,20141028,000000,76.69,78.41,76.56,78.17,2676661,0
+CPRI.US,D,20141029,000000,77.33,77.54,75.86,77.08,3048855,0
+CPRI.US,D,20141030,000000,76.71,78.75,76.46,77.9,1943755,0
+CPRI.US,D,20141031,000000,78.7,79.7,78.14,78.59,3750544,0
+CPRI.US,D,20141103,000000,78.7,79.06,77.33,77.99,4299982,0
+CPRI.US,D,20141104,000000,71.99,72.68,70,71.42,21630164,0
+CPRI.US,D,20141105,000000,71.82,74,71.79,72.4,6353262,0
+CPRI.US,D,20141106,000000,73.29,73.3,71.83,72.31,4254844,0
+CPRI.US,D,20141107,000000,72.48,72.56,69.89,69.95,7072905,0
+CPRI.US,D,20141110,000000,70.15,70.22,68.94,69.15,4982724,0
+CPRI.US,D,20141111,000000,69.15,69.5,68.25,68.89,4264702,0
+CPRI.US,D,20141112,000000,69,71.23,68.85,71,6654782,0
+CPRI.US,D,20141113,000000,71.07,71.76,70.46,70.74,3240869,0
+CPRI.US,D,20141114,000000,70.75,72.57,70.45,72.06,3398083,0
+CPRI.US,D,20141117,000000,72,72.82,71.71,72.32,2833036,0
+CPRI.US,D,20141118,000000,72.5,73.31,72.32,72.93,3199148,0
+CPRI.US,D,20141119,000000,72.91,73.3,72.08,72.47,2395113,0
+CPRI.US,D,20141120,000000,72.8,73.96,72.57,73.43,7780998,0
+CPRI.US,D,20141121,000000,74.55,75.19,73.44,74,4195316,0
+CPRI.US,D,20141124,000000,74.3,75.65,74.12,75.53,3283070,0
+CPRI.US,D,20141125,000000,76.54,77.25,76.13,76.81,4530859,0
+CPRI.US,D,20141126,000000,76.75,76.95,75.47,75.83,2586971,0
+CPRI.US,D,20141128,000000,76.32,77.19,75.5,76.71,1735551,0
+CPRI.US,D,20141201,000000,76.36,76.78,73.15,73.32,4777726,0
+CPRI.US,D,20141202,000000,74.06,74.95,73.62,74.18,2628781,0
+CPRI.US,D,20141203,000000,74.15,75.82,73.98,75.73,2645694,0
+CPRI.US,D,20141204,000000,75.76,77.07,75.5,76.53,3533484,0
+CPRI.US,D,20141205,000000,76.69,77.68,76.46,77.63,3106900,0
+CPRI.US,D,20141208,000000,77.28,77.97,75.93,76.14,2292777,0
+CPRI.US,D,20141209,000000,75.39,76.76,74.24,76.32,2054200,0
+CPRI.US,D,20141210,000000,75.97,76.27,75.29,75.52,2074229,0
+CPRI.US,D,20141211,000000,75.8,77.45,75.5,76.7,3068061,0
+CPRI.US,D,20141212,000000,75.75,78.29,75.63,76.97,3240140,0
+CPRI.US,D,20141215,000000,77.07,78.55,77.07,77.69,3969584,0
+CPRI.US,D,20141216,000000,77.04,77.81,75.83,75.99,4554969,0
+CPRI.US,D,20141217,000000,76.66,76.8,74.69,75.65,4459241,0
+CPRI.US,D,20141218,000000,76.4,76.69,73.39,74.29,5661742,0
+CPRI.US,D,20141219,000000,74.78,74.96,73.25,74.61,4715018,0
+CPRI.US,D,20141222,000000,74.7,75.2,73.56,74.36,3026873,0
+CPRI.US,D,20141223,000000,74.63,76.1,74.51,75.31,3119482,0
+CPRI.US,D,20141224,000000,75.61,76.5,75.07,75.3,765801,0
+CPRI.US,D,20141226,000000,75.9,76.41,74.8,75.21,1824162,0
+CPRI.US,D,20141229,000000,75.08,75.82,74.66,74.93,1963199,0
+CPRI.US,D,20141230,000000,74.94,76,74.82,75.38,1759593,0
+CPRI.US,D,20141231,000000,75.64,76.05,74.95,75.1,2216850,0
+CPRI.US,D,20150102,000000,75.56,75.9,74.27,74.78,1352781,0
+CPRI.US,D,20150105,000000,74.32,74.32,72.36,73,3617298,0
+CPRI.US,D,20150106,000000,69.23,69.54,65.12,66.87,16868909,0
+CPRI.US,D,20150107,000000,67.49,70.05,67.01,68.71,8488148,0
+CPRI.US,D,20150108,000000,69.1,70.35,68.71,70,3837149,0
+CPRI.US,D,20150109,000000,70.1,70.23,68.54,69.26,2366193,0
+CPRI.US,D,20150112,000000,69.42,69.97,68.75,69.33,2593933,0
+CPRI.US,D,20150113,000000,69.81,70.53,67.71,68.42,2885887,0
+CPRI.US,D,20150114,000000,65.21,66.97,65.1,66.52,5445475,0
+CPRI.US,D,20150115,000000,67.36,68,66,66.01,3282503,0
+CPRI.US,D,20150116,000000,65.98,67.25,65.42,67.01,3618878,0
+CPRI.US,D,20150120,000000,66.81,67.65,66.52,67.01,3113934,0
+CPRI.US,D,20150121,000000,68.72,69.2,67.78,68.5,2960950,0
+CPRI.US,D,20150122,000000,68.78,69.45,68,69.09,2331705,0
+CPRI.US,D,20150123,000000,69.86,70.01,68.78,69.33,3095003,0
+CPRI.US,D,20150126,000000,69.55,70.05,69.22,69.88,2419861,0
+CPRI.US,D,20150127,000000,69.3,71,68.76,70.78,3197319,0
+CPRI.US,D,20150128,000000,71.31,71.37,69.93,69.99,2636181,0
+CPRI.US,D,20150129,000000,72.47,73,71.08,72.53,4376564,0
+CPRI.US,D,20150130,000000,71.43,72.28,70.43,70.79,3198219,0
+CPRI.US,D,20150202,000000,70.99,71.76,70.32,71.56,2484040,0
+CPRI.US,D,20150203,000000,70.65,72.25,70.31,72.22,2899454,0
+CPRI.US,D,20150204,000000,69.68,71.98,69.68,71.38,5097932,0
+CPRI.US,D,20150205,000000,68,70.65,67.11,69.77,16900504,0
+CPRI.US,D,20150206,000000,70.08,72.64,69.85,72,6387496,0
+CPRI.US,D,20150209,000000,71.74,72.69,70.77,71.39,3427511,0
+CPRI.US,D,20150210,000000,72.08,72.25,70.5,71.27,3489596,0
+CPRI.US,D,20150211,000000,71.33,71.71,70.67,71.02,2648307,0
+CPRI.US,D,20150212,000000,71.52,72.09,70.81,71.55,2686805,0
+CPRI.US,D,20150213,000000,71.73,73.28,71.62,73.27,3226584,0
+CPRI.US,D,20150217,000000,72.9,73.47,72.65,72.75,2403462,0
+CPRI.US,D,20150218,000000,72.46,72.5,69.68,69.8,6018559,0
+CPRI.US,D,20150219,000000,70.15,70.65,69.49,69.59,4041642,0
+CPRI.US,D,20150220,000000,69.47,69.58,68.51,68.98,4208965,0
+CPRI.US,D,20150223,000000,68.98,70.54,68.95,69.71,3105560,0
+CPRI.US,D,20150224,000000,70.02,70.1,68.31,68.39,2817813,0
+CPRI.US,D,20150225,000000,69.39,69.46,68.2,68.56,3242257,0
+CPRI.US,D,20150226,000000,68.66,68.85,67.74,67.89,2917693,0
+CPRI.US,D,20150227,000000,68.12,68.49,67.4,67.41,3035246,0
+CPRI.US,D,20150302,000000,67.46,68.33,67.41,67.95,2645100,0
+CPRI.US,D,20150303,000000,67.59,68.42,67.16,68.34,2178700,0
+CPRI.US,D,20150304,000000,68.17,68.93,67.1,67.14,2957200,0
+CPRI.US,D,20150305,000000,67.28,67.49,66.1,67.14,2959000,0
+CPRI.US,D,20150306,000000,66.98,67.19,65.76,65.98,3385200,0
+CPRI.US,D,20150309,000000,64.3,64.95,63.31,64.33,6504900,0
+CPRI.US,D,20150310,000000,63.88,65.07,63.84,64.7,2869800,0
+CPRI.US,D,20150311,000000,64.69,65.58,64.37,65.22,2995800,0
+CPRI.US,D,20150312,000000,65.49,65.6,64.24,65.42,3232000,0
+CPRI.US,D,20150313,000000,65.39,66.25,64.34,64.74,2570400,0
+CPRI.US,D,20150316,000000,64.99,65.05,64.3,64.53,2652100,0
+CPRI.US,D,20150317,000000,64.25,65.09,64.07,64.81,1919300,0
+CPRI.US,D,20150318,000000,64.81,66.62,64.56,66.36,2386800,0
+CPRI.US,D,20150319,000000,66.17,66.85,65.99,66.82,2031100,0
+CPRI.US,D,20150320,000000,67.12,67.2,66.13,66.13,3095100,0
+CPRI.US,D,20150323,000000,66.51,68.57,66.35,67.89,3104300,0
+CPRI.US,D,20150324,000000,67.8,68.14,67.19,67.72,2246000,0
+CPRI.US,D,20150325,000000,67.94,68.82,67.73,68.01,2372200,0
+CPRI.US,D,20150326,000000,67.61,67.88,66.65,66.66,1772400,0
+CPRI.US,D,20150327,000000,66.63,67.12,66.08,66.97,1639500,0
+CPRI.US,D,20150330,000000,67.25,67.4,66.23,66.26,2458400,0
+CPRI.US,D,20150331,000000,66.27,66.66,65.55,65.75,3701142,0
+CPRI.US,D,20150401,000000,63.96,65,63.4,64.08,6071500,0
+CPRI.US,D,20150402,000000,64.18,64.94,63.21,63.39,3871000,0
+CPRI.US,D,20150406,000000,63.07,63.8,63.06,63.5,3411700,0
+CPRI.US,D,20150407,000000,63.6,64.94,63.6,64.38,2066596,0
+CPRI.US,D,20150408,000000,64.15,65.31,64.11,64.88,2763300,0
+CPRI.US,D,20150409,000000,65.1,65.83,65.07,65.24,2251255,0
+CPRI.US,D,20150410,000000,65.18,65.7,64.3,64.6,2581200,0
+CPRI.US,D,20150413,000000,64.36,64.98,64.09,64.12,2284500,0
+CPRI.US,D,20150414,000000,64.17,64.26,62.85,62.94,3823600,0
+CPRI.US,D,20150415,000000,63.34,63.82,62.65,63.76,3347908,0
+CPRI.US,D,20150416,000000,63.48,63.83,63.37,63.72,2601290,0
+CPRI.US,D,20150417,000000,63.44,63.75,62.94,63.25,3466200,0
+CPRI.US,D,20150420,000000,62.55,62.63,61.22,62.16,5432546,0
+CPRI.US,D,20150421,000000,62.3,62.9,61.88,62.22,4484952,0
+CPRI.US,D,20150422,000000,62.23,62.5,61.5,62.31,2611903,0
+CPRI.US,D,20150423,000000,62.51,63.96,62.3,63.34,3548600,0
+CPRI.US,D,20150424,000000,63.56,63.98,63.14,63.48,1903700,0
+CPRI.US,D,20150427,000000,63.7,63.95,62.84,63.02,2516900,0
+CPRI.US,D,20150428,000000,62,63.3,61.92,62.68,2477800,0
+CPRI.US,D,20150429,000000,62.39,62.6,61.43,62.5,2650000,0
+CPRI.US,D,20150430,000000,62.25,62.46,61.43,61.86,2483600,0
+CPRI.US,D,20150501,000000,62.11,62.66,61.64,62.55,2409500,0
+CPRI.US,D,20150504,000000,62.55,62.97,62.26,62.64,1917600,0
+CPRI.US,D,20150505,000000,62.56,62.95,62.37,62.57,1839700,0
+CPRI.US,D,20150506,000000,62.1,62.58,62,62.35,2853420,0
+CPRI.US,D,20150507,000000,62.39,62.64,62.01,62.42,1908278,0
+CPRI.US,D,20150508,000000,62.83,63.31,62.28,62.51,1374800,0
+CPRI.US,D,20150511,000000,62.43,63.24,62.43,62.82,1403100,0
+CPRI.US,D,20150512,000000,62.5,62.82,61.82,62.15,2065241,0
+CPRI.US,D,20150513,000000,61.64,62.15,60.77,61.1,2832600,0
+CPRI.US,D,20150514,000000,61.07,61.41,60.24,61.08,2442200,0
+CPRI.US,D,20150515,000000,61.15,61.16,60.62,61.02,1883476,0
+CPRI.US,D,20150518,000000,61.3,61.98,60.93,61.16,2264192,0
+CPRI.US,D,20150519,000000,61.15,61.35,60.37,60.72,2802200,0
+CPRI.US,D,20150520,000000,60.9,60.93,59.88,60.45,2959300,0
+CPRI.US,D,20150521,000000,60.4,61.51,60.23,61.33,3838300,0
+CPRI.US,D,20150522,000000,61.66,61.95,61.13,61.63,3375800,0
+CPRI.US,D,20150526,000000,61.5,61.55,59.8,60.59,5866967,0
+CPRI.US,D,20150527,000000,49.5,50.5,45.88,45.93,69237296,0
+CPRI.US,D,20150528,000000,45.61,46.95,45.57,45.78,21678728,0
+CPRI.US,D,20150529,000000,45.99,46.69,45.53,46.5,12539900,0
+CPRI.US,D,20150601,000000,46.98,47.87,46.52,47.74,12083047,0
+CPRI.US,D,20150602,000000,47.92,48.98,47.75,48.6,10189071,0
+CPRI.US,D,20150603,000000,48.91,49.07,48.4,48.58,6440900,0
+CPRI.US,D,20150604,000000,48.1,49.31,48.01,49.28,6495000,0
+CPRI.US,D,20150605,000000,49.23,49.71,48.73,48.87,5229800,0
+CPRI.US,D,20150608,000000,48.83,49.25,48.01,48.15,6658600,0
+CPRI.US,D,20150609,000000,48.01,48.81,48.01,48.57,4232048,0
+CPRI.US,D,20150610,000000,48.72,49.17,48.16,48.21,5365200,0
+CPRI.US,D,20150611,000000,48.55,48.73,47.19,47.84,5426526,0
+CPRI.US,D,20150612,000000,47.6,48.36,47.38,48.23,3011600,0
+CPRI.US,D,20150615,000000,47.85,47.91,46.83,47.1,3760400,0
+CPRI.US,D,20150616,000000,47.08,47.34,46.42,46.51,3982900,0
+CPRI.US,D,20150617,000000,46.6,46.9,46.06,46.43,3823200,0
+CPRI.US,D,20150618,000000,46.7,46.93,46.1,46.17,3107800,0
+CPRI.US,D,20150619,000000,46.27,46.92,46.23,46.6,6135100,0
+CPRI.US,D,20150622,000000,46.84,47.51,46.49,47.34,3547900,0
+CPRI.US,D,20150623,000000,47.44,47.91,46.54,46.8,4353712,0
+CPRI.US,D,20150624,000000,46.81,47.42,46.06,46.2,3537500,0
+CPRI.US,D,20150625,000000,46.51,46.51,45.23,45.37,4415300,0
+CPRI.US,D,20150626,000000,45.34,45.54,44.83,44.91,4356100,0
+CPRI.US,D,20150629,000000,44.3,44.59,43.32,43.37,6007900,0
+CPRI.US,D,20150630,000000,43.6,43.6,41.52,42.09,10919892,0
+CPRI.US,D,20150701,000000,42.63,43.49,42.51,43.11,4408300,0
+CPRI.US,D,20150702,000000,43.15,43.54,42.81,43.07,2869100,0
+CPRI.US,D,20150706,000000,42.68,42.68,41.56,41.83,4526100,0
+CPRI.US,D,20150707,000000,41.84,42.47,41.16,42.42,3751500,0
+CPRI.US,D,20150708,000000,42.13,42.41,41.65,41.68,2847300,0
+CPRI.US,D,20150709,000000,42.16,42.67,41.92,41.99,3216000,0
+CPRI.US,D,20150710,000000,42.39,42.79,42,42.49,2716900,0
+CPRI.US,D,20150713,000000,42.87,44.17,42.86,44.06,4316200,0
+CPRI.US,D,20150714,000000,43.91,44.09,42.95,43.48,3639102,0
+CPRI.US,D,20150715,000000,43.21,43.46,42.76,42.95,2704825,0
+CPRI.US,D,20150716,000000,42.3,42.3,41.09,41.25,5932200,0
+CPRI.US,D,20150717,000000,41.4,41.62,40.23,40.52,5233400,0
+CPRI.US,D,20150720,000000,40.91,41.03,39.9,39.92,3863800,0
+CPRI.US,D,20150721,000000,40.1,40.88,40.04,40.58,4604400,0
+CPRI.US,D,20150722,000000,40.73,40.96,39.98,40.13,2752700,0
+CPRI.US,D,20150723,000000,40.08,40.4,39.68,39.81,3539200,0
+CPRI.US,D,20150724,000000,39.98,40.02,38.88,39.33,2989500,0
+CPRI.US,D,20150727,000000,39.12,39.77,38.8,39.07,2617000,0
+CPRI.US,D,20150728,000000,39.18,39.61,38.88,39.42,2261300,0
+CPRI.US,D,20150729,000000,39.25,40.18,38.94,40.11,2975100,0
+CPRI.US,D,20150730,000000,40.12,42.28,40,42.12,7944400,0
+CPRI.US,D,20150731,000000,41.49,42.19,41.22,41.99,4240300,0
+CPRI.US,D,20150803,000000,41.4,41.43,38.39,38.71,7099461,0
+CPRI.US,D,20150804,000000,38.82,39.36,38.16,38.54,4766700,0
+CPRI.US,D,20150805,000000,39.07,40.18,39.04,39.49,4936400,0
+CPRI.US,D,20150806,000000,42.38,44.59,41.7,43.77,13991831,0
+CPRI.US,D,20150807,000000,43.51,44.38,43.35,43.84,5817400,0
+CPRI.US,D,20150810,000000,44.12,45.47,44.02,45.29,4127600,0
+CPRI.US,D,20150811,000000,44.68,45.82,44.5,45.37,4830027,0
+CPRI.US,D,20150812,000000,44.99,44.99,43.44,44.44,5265200,0
+CPRI.US,D,20150813,000000,44.34,44.44,43.57,43.61,3790900,0
+CPRI.US,D,20150814,000000,43.65,44,43.31,43.37,3600900,0
+CPRI.US,D,20150817,000000,43.06,43.7,42.6,43.52,2884100,0
+CPRI.US,D,20150818,000000,43.1,43.47,41.97,42.88,3757800,0
+CPRI.US,D,20150819,000000,42.81,43.5,42.09,43.18,3676800,0
+CPRI.US,D,20150820,000000,42.84,43.16,42.15,42.16,3580500,0
+CPRI.US,D,20150821,000000,41.69,41.87,40.07,40.08,5474000,0
+CPRI.US,D,20150824,000000,36.75,39.74,36.63,38.06,7017003,0
+CPRI.US,D,20150825,000000,39.54,40.93,38.75,39.39,5353200,0
+CPRI.US,D,20150826,000000,40.01,41.3,39.57,41.07,4517000,0
+CPRI.US,D,20150827,000000,41.56,43.44,41.39,43.28,6045900,0
+CPRI.US,D,20150828,000000,43,43.85,42.86,43.17,2826700,0
+CPRI.US,D,20150831,000000,43.17,44.12,42.69,43.46,2742100,0
+CPRI.US,D,20150901,000000,42.79,43.41,42.3,42.79,3167700,0
+CPRI.US,D,20150902,000000,43.31,44.51,43.07,44.51,3162800,0
+CPRI.US,D,20150903,000000,44.49,45.23,44.32,44.92,2897100,0
+CPRI.US,D,20150904,000000,43.8,44.18,43.32,43.94,3165900,0
+CPRI.US,D,20150908,000000,44.83,45.28,44.15,44.5,2796500,0
+CPRI.US,D,20150909,000000,44.94,45.43,43.83,43.92,2325900,0
+CPRI.US,D,20150910,000000,43.64,44.13,43.35,43.69,1770989,0
+CPRI.US,D,20150911,000000,43.49,44.15,43.2,44.15,2022800,0
+CPRI.US,D,20150914,000000,44.05,44.12,42.91,43.15,2020200,0
+CPRI.US,D,20150915,000000,43.04,44.07,43.01,43.86,2025187,0
+CPRI.US,D,20150916,000000,43.46,45.34,43.46,45.12,2790000,0
+CPRI.US,D,20150917,000000,43.95,45.15,43.74,44.35,2033907,0
+CPRI.US,D,20150918,000000,43.46,43.99,42.87,43.11,4549900,0
+CPRI.US,D,20150921,000000,43.45,44.22,43.11,43.57,1745300,0
+CPRI.US,D,20150922,000000,42.87,43.34,42.58,43.07,1734700,0
+CPRI.US,D,20150923,000000,43.08,43.24,42.02,42.18,2038300,0
+CPRI.US,D,20150924,000000,42,42.87,41.62,42.72,2130995,0
+CPRI.US,D,20150925,000000,43.18,43.28,42.15,42.4,1729900,0
+CPRI.US,D,20150928,000000,42.24,42.37,40.42,40.55,2445224,0
+CPRI.US,D,20150929,000000,40.52,41.28,40.12,40.7,2400900,0
+CPRI.US,D,20150930,000000,41.16,42.29,40.93,42.24,2534000,0
+CPRI.US,D,20151001,000000,42.21,42.61,41,41.66,2146100,0
+CPRI.US,D,20151002,000000,41.17,43.56,40.74,43.53,2550100,0
+CPRI.US,D,20151005,000000,43.74,44.29,43.14,43.89,1704990,0
+CPRI.US,D,20151006,000000,43.96,44.38,43.3,43.37,2014600,0
+CPRI.US,D,20151007,000000,43.33,43.84,42.13,42.72,2754800,0
+CPRI.US,D,20151008,000000,42.27,43.68,42.22,43.51,2058000,0
+CPRI.US,D,20151009,000000,42.9,43.24,41.95,42.59,2128700,0
+CPRI.US,D,20151012,000000,42.97,43,41.57,41.92,1712172,0
+CPRI.US,D,20151013,000000,41.71,42.19,40.81,41.55,1692700,0
+CPRI.US,D,20151014,000000,41.75,42.18,41.33,41.76,1427900,0
+CPRI.US,D,20151015,000000,42.04,42.04,40.69,41.75,2064500,0
+CPRI.US,D,20151016,000000,41.87,41.87,39.9,40.28,5328500,0
+CPRI.US,D,20151019,000000,40.16,40.33,39.09,39.77,4489800,0
+CPRI.US,D,20151020,000000,39.88,40.505,39.69,39.9,2465177,0
+CPRI.US,D,20151021,000000,40.34,40.4,39.54,39.6,3491100,0
+CPRI.US,D,20151022,000000,40.26,40.34,39.33,39.46,3840000,0
+CPRI.US,D,20151023,000000,39.89,39.89,38.34,38.53,5992800,0
+CPRI.US,D,20151026,000000,38.6,39.25,38.5,38.76,4303200,0
+CPRI.US,D,20151027,000000,39.43,39.8,38.58,38.68,2856000,0
+CPRI.US,D,20151028,000000,39.38,39.48,38.18,38.54,4032500,0
+CPRI.US,D,20151029,000000,38.76,38.79,37.91,38.69,4856800,0
+CPRI.US,D,20151030,000000,38.98,39,38.02,38.64,4779500,0
+CPRI.US,D,20151102,000000,38.92,39.09,37.9,38.96,4367199,0
+CPRI.US,D,20151103,000000,38.89,39.69,38.53,39.32,5849700,0
+CPRI.US,D,20151104,000000,39.99,44.8,39.55,42.57,20728606,0
+CPRI.US,D,20151105,000000,43.11,43.93,42.9,43.49,5268200,0
+CPRI.US,D,20151106,000000,43.13,43.93,42.97,43.48,3772800,0
+CPRI.US,D,20151109,000000,43.53,44.19,42.38,42.84,3715532,0
+CPRI.US,D,20151110,000000,42.39,43.17,42.05,43.1,2301200,0
+CPRI.US,D,20151111,000000,42.99,42.99,41.24,41.31,3471400,0
+CPRI.US,D,20151112,000000,41.01,42.16,40.84,41.64,2541600,0
+CPRI.US,D,20151113,000000,40.9,40.9,38.96,39,5405500,0
+CPRI.US,D,20151116,000000,38.89,39.81,38.47,39.67,2748100,0
+CPRI.US,D,20151117,000000,39.53,39.86,38.69,39.32,2639100,0
+CPRI.US,D,20151118,000000,39.38,41.02,39.35,40.85,2606200,0
+CPRI.US,D,20151119,000000,40.95,41.43,40.56,40.88,1923400,0
+CPRI.US,D,20151120,000000,41.19,41.99,40.93,41.13,2319600,0
+CPRI.US,D,20151123,000000,41.05,42.55,41.01,42.22,3115800,0
+CPRI.US,D,20151124,000000,41.9,43.24,41.84,42.8,3190900,0
+CPRI.US,D,20151125,000000,43,43.58,42.47,42.9,2974400,0
+CPRI.US,D,20151127,000000,43.06,43.78,42.49,42.52,2076700,0
+CPRI.US,D,20151130,000000,42.52,43.21,42.16,43.02,3669100,0
+CPRI.US,D,20151201,000000,43.1,43.48,42.58,42.89,3303248,0
+CPRI.US,D,20151202,000000,42.85,43.87,42.67,43.03,2925046,0
+CPRI.US,D,20151203,000000,43.06,43.52,42.07,42.7,4171293,0
+CPRI.US,D,20151204,000000,42.67,42.77,41.86,42.34,2541300,0
+CPRI.US,D,20151207,000000,42.12,42.94,41.15,42.87,2594800,0
+CPRI.US,D,20151208,000000,42.44,42.73,41.72,42,3195841,0
+CPRI.US,D,20151209,000000,41.74,43.17,41.53,41.94,2768100,0
+CPRI.US,D,20151210,000000,41.9,42.66,41.61,42.22,2091700,0
+CPRI.US,D,20151211,000000,41.67,41.81,40.19,40.39,3094900,0
+CPRI.US,D,20151214,000000,40.41,40.87,39.5,40.15,2697863,0
+CPRI.US,D,20151215,000000,40.5,41.05,39.92,40.48,2434900,0
+CPRI.US,D,20151216,000000,40.72,41.32,40.46,40.94,2814100,0
+CPRI.US,D,20151217,000000,40.86,41.05,38.97,39.43,3267400,0
+CPRI.US,D,20151218,000000,39.48,40.25,39.09,39.7,5723800,0
+CPRI.US,D,20151221,000000,39.85,40.46,39.64,40.33,2139700,0
+CPRI.US,D,20151222,000000,40.43,41.07,39.87,40.82,2251740,0
+CPRI.US,D,20151223,000000,41.45,41.73,40.7,41.63,2242900,0
+CPRI.US,D,20151224,000000,41.53,41.57,40.83,40.86,822963,0
+CPRI.US,D,20151228,000000,40.64,41.33,40.12,40.63,1989521,0
+CPRI.US,D,20151229,000000,40.89,41.21,40.74,41.01,1440152,0
+CPRI.US,D,20151230,000000,41,41.4,40.1,40.22,1865729,0
+CPRI.US,D,20151231,000000,40.08,40.4927,39.8703,40.06,1854467,0
+CPRI.US,D,20160104,000000,39.39,40.51,39.2263,40.37,2546783,0
+CPRI.US,D,20160105,000000,40.5,40.79,39.4,40.72,2374109,0
+CPRI.US,D,20160106,000000,39.98,40.86,39.286,39.76,3718437,0
+CPRI.US,D,20160107,000000,39.02,40.28,38.73,38.96,2808294,0
+CPRI.US,D,20160108,000000,39.13,39.35,37.73,37.79,3952958,0
+CPRI.US,D,20160111,000000,37.58,38.22,36.585,37.14,3573834,0
+CPRI.US,D,20160112,000000,37.71,37.99,36.805,37.52,1876201,0
+CPRI.US,D,20160113,000000,37.67,38.12,36.06,36.15,3048746,0
+CPRI.US,D,20160114,000000,36.26,36.62,35.02,36.11,2752158,0
+CPRI.US,D,20160115,000000,35.05,36.03,34.91,35.57,4086784,0
+CPRI.US,D,20160119,000000,36.15,36.37,35.33,35.76,2950700,0
+CPRI.US,D,20160120,000000,35,36.89,34.83,36.49,3342763,0
+CPRI.US,D,20160121,000000,37,38.36,36.43,37.51,3488049,0
+CPRI.US,D,20160122,000000,38.06,38.78,37.89,38.41,2044122,0
+CPRI.US,D,20160125,000000,38.12,38.37,36.57,36.73,3301534,0
+CPRI.US,D,20160126,000000,37.07,38.11,36.73,37.79,2547001,0
+CPRI.US,D,20160127,000000,37.57,39.08,37.33,38.03,2905254,0
+CPRI.US,D,20160128,000000,38.7,39.0489,37.79,38.73,2444741,0
+CPRI.US,D,20160129,000000,38.89,40,38.69,39.9,3344590,0
+CPRI.US,D,20160201,000000,39.93,40.78,39.62,40.44,4759073,0
+CPRI.US,D,20160202,000000,47.11,51.05,46.44,50.11,28522286,0
+CPRI.US,D,20160203,000000,49.84,52.63,49.24,51.72,11637919,0
+CPRI.US,D,20160204,000000,51.1,52.15,50.7,51.72,6348568,0
+CPRI.US,D,20160205,000000,51.38,52.4699,50.73,51.84,5722352,0
+CPRI.US,D,20160208,000000,51.46,52.07,49.34,50.2,5430728,0
+CPRI.US,D,20160209,000000,48.32,50.8699,48.32,50.23,4644363,0
+CPRI.US,D,20160210,000000,51,51.64,49.54,50.16,3698793,0
+CPRI.US,D,20160211,000000,49.72,50.44,48.5996,49.14,4514574,0
+CPRI.US,D,20160212,000000,49.57,50,48.13,49.57,4215923,0
+CPRI.US,D,20160216,000000,50.05,51.6,49.25,50.76,3900227,0
+CPRI.US,D,20160217,000000,51.78,52.54,51.55,52.49,4793886,0
+CPRI.US,D,20160218,000000,52.54,53.93,52.07,53.24,4873914,0
+CPRI.US,D,20160219,000000,52.78,53.28,51.911,52.73,2633983,0
+CPRI.US,D,20160222,000000,53.01,54.995,52.74,54.82,4838135,0
+CPRI.US,D,20160223,000000,54.56,55.77,54.15,54.77,3194081,0
+CPRI.US,D,20160224,000000,54.2,55.83,54.12,55.44,3494949,0
+CPRI.US,D,20160225,000000,55.22,56.658,55.02,56.47,3720526,0
+CPRI.US,D,20160226,000000,56.52,57.24,55.43,56.58,3849166,0
+CPRI.US,D,20160229,000000,56.75,57.39,56.33,56.65,4127318,0
+CPRI.US,D,20160301,000000,56.99,57.74,56.76,57.29,3561499,0
+CPRI.US,D,20160302,000000,57.35,57.87,56.62,57.84,2747489,0
+CPRI.US,D,20160303,000000,57.75,57.76,56.71,57.19,3173807,0
+CPRI.US,D,20160304,000000,57.52,57.855,56.87,57.16,2319338,0
+CPRI.US,D,20160307,000000,57.14,57.7,56.77,57.43,2025847,0
+CPRI.US,D,20160308,000000,57.08,57.61,56.34,56.75,2484872,0
+CPRI.US,D,20160309,000000,57.27,58.5,56.73,58.14,2958013,0
+CPRI.US,D,20160310,000000,58.19,58.32,56.5272,57.37,3203854,0
+CPRI.US,D,20160311,000000,58.01,58.6012,57.66,58.5,2286187,0
+CPRI.US,D,20160314,000000,58.52,59.49,58.47,58.54,2527412,0
+CPRI.US,D,20160315,000000,58.23,58.46,56.66,57.29,2411253,0
+CPRI.US,D,20160316,000000,57,57.15,55.2,56.06,3595848,0
+CPRI.US,D,20160317,000000,56.08,57.09,56.07,56.79,2531795,0
+CPRI.US,D,20160318,000000,57.17,57.54,56.22,56.97,3003894,0
+CPRI.US,D,20160321,000000,56.77,57.4797,56.65,56.92,1425577,0
+CPRI.US,D,20160322,000000,56.59,56.75,55.365,56.04,1844656,0
+CPRI.US,D,20160323,000000,55.74,56.55,55.38,55.93,2118502,0
+CPRI.US,D,20160324,000000,55.81,55.82,55.05,55.53,1995029,0
+CPRI.US,D,20160328,000000,55.74,56.66,55.48,56.27,1604562,0
+CPRI.US,D,20160329,000000,56.14,56.4,55.7,56.37,1657652,0
+CPRI.US,D,20160330,000000,56.9,57.19,56.405,56.87,1517374,0
+CPRI.US,D,20160331,000000,56.87,57.54,56.84,56.96,1913312,0
+CPRI.US,D,20160401,000000,56.82,57.06,56.04,56.97,2560742,0
+CPRI.US,D,20160404,000000,57.39,58.63,56.28,56.35,3120746,0
+CPRI.US,D,20160405,000000,56.22,56.71,55.82,55.9,2496643,0
+CPRI.US,D,20160406,000000,55.97,56.6,55.55,56.32,2051684,0
+CPRI.US,D,20160407,000000,55.66,55.95,53.455,53.74,4207662,0
+CPRI.US,D,20160408,000000,54.03,54.2,51.11,51.19,4613819,0
+CPRI.US,D,20160411,000000,51.3,52.74,50.4104,51.38,4051439,0
+CPRI.US,D,20160412,000000,51.38,51.95,50.79,51.62,2534085,0
+CPRI.US,D,20160413,000000,51.93,53.48,51.34,53.15,3523434,0
+CPRI.US,D,20160414,000000,53.07,53.36,51.59,51.8,2076805,0
+CPRI.US,D,20160415,000000,51.68,52.4399,51.48,52.29,1929707,0
+CPRI.US,D,20160418,000000,52.17,52.945,52.14,52.64,1580228,0
+CPRI.US,D,20160419,000000,52.71,52.71,51.83,51.98,3942458,0
+CPRI.US,D,20160420,000000,51.34,52.32,50.84,51.98,3473551,0
+CPRI.US,D,20160421,000000,52.34,52.58,51.59,51.64,1650016,0
+CPRI.US,D,20160422,000000,51.01,51.62,50.89,51.6,2538379,0
+CPRI.US,D,20160425,000000,51.75,52.58,51.5,51.84,2133949,0
+CPRI.US,D,20160426,000000,52.01,53.54,52.01,53.41,3497392,0
+CPRI.US,D,20160427,000000,54.3,55.37,54,55.12,3436688,0
+CPRI.US,D,20160428,000000,54.89,55.23,52.65,52.82,2374203,0
+CPRI.US,D,20160429,000000,52.78,52.87,50.9,51.66,3476987,0
+CPRI.US,D,20160502,000000,51.97,53.055,51.24,52.95,2490522,0
+CPRI.US,D,20160503,000000,52.12,52.56,51.44,52.43,2199749,0
+CPRI.US,D,20160504,000000,52.11,52.66,51.08,51.31,1648952,0
+CPRI.US,D,20160505,000000,51.08,51.34,50.11,50.18,2271511,0
+CPRI.US,D,20160506,000000,50.18,51.13,49.67,50.87,1987390,0
+CPRI.US,D,20160509,000000,50.56,51.38,50.385,50.68,2028001,0
+CPRI.US,D,20160510,000000,50.69,50.72,49.19,49.9,3615400,0
+CPRI.US,D,20160511,000000,46.23,46.67,43.54,44.01,15022586,0
+CPRI.US,D,20160512,000000,44.34,44.44,43.06,43.79,5580953,0
+CPRI.US,D,20160513,000000,43.07,43.1,40.81,41.91,9170461,0
+CPRI.US,D,20160516,000000,41.86,41.98,40.9875,41.46,3053503,0
+CPRI.US,D,20160517,000000,41.43,42.35,40.7401,41.63,4735409,0
+CPRI.US,D,20160518,000000,41.375,41.98,40.45,40.75,3144134,0
+CPRI.US,D,20160519,000000,40.66,41.46,40.36,40.7,3620651,0
+CPRI.US,D,20160520,000000,40.84,41.64,40.81,41.55,2736347,0
+CPRI.US,D,20160523,000000,41.87,42.74,41.49,41.51,3709536,0
+CPRI.US,D,20160524,000000,41.51,41.93,40.72,41.56,3967266,0
+CPRI.US,D,20160525,000000,41.06,41.89,40.99,41.8,2735451,0
+CPRI.US,D,20160526,000000,42.34,42.6,41.48,41.82,2992363,0
+CPRI.US,D,20160527,000000,41.94,42.08,41.55,41.79,2944478,0
+CPRI.US,D,20160531,000000,41.66,42.93,41.41,42.72,10004767,0
+CPRI.US,D,20160601,000000,45.29,45.999,43.73,45.55,16514049,0
+CPRI.US,D,20160602,000000,45.42,47.83,45.3,47.51,9372068,0
+CPRI.US,D,20160603,000000,46.88,49.02,46.88,48.45,7149713,0
+CPRI.US,D,20160606,000000,48.45,49.88,48.1575,49.59,5453673,0
+CPRI.US,D,20160607,000000,49.17,50.97,49.16,50.85,6034355,0
+CPRI.US,D,20160608,000000,50.86,50.9,50.3,50.67,6388472,0
+CPRI.US,D,20160609,000000,50.33,50.865,49.8,50.74,4610396,0
+CPRI.US,D,20160610,000000,50,50.49,49.76,49.84,3804240,0
+CPRI.US,D,20160613,000000,49.65,50.16,49.5,49.67,4267034,0
+CPRI.US,D,20160614,000000,49.28,49.97,48.765,49.42,3995917,0
+CPRI.US,D,20160615,000000,49.73,50.92,49.69,49.88,2861834,0
+CPRI.US,D,20160616,000000,49.63,49.94,48.85,49.09,2786740,0
+CPRI.US,D,20160617,000000,49.1,50.09,48.85,49.97,2793122,0
+CPRI.US,D,20160620,000000,50.89,51.08,50.01,50.04,2350038,0
+CPRI.US,D,20160621,000000,50.33,50.74,49.89,50.66,2967113,0
+CPRI.US,D,20160622,000000,50.4,51.49,50.31,50.8,3417416,0
+CPRI.US,D,20160623,000000,51.37,51.58,50.58,50.82,3150462,0
+CPRI.US,D,20160624,000000,48.4,49.2,47.5,47.61,5675118,0
+CPRI.US,D,20160627,000000,47.14,47.19,45.26,46.19,3262855,0
+CPRI.US,D,20160628,000000,46.8,47.57,46.77,47.44,2568107,0
+CPRI.US,D,20160629,000000,48.01,48.9,47.78,48.42,2968600,0
+CPRI.US,D,20160630,000000,48.47,49.48,48.02,49.48,2675062,0
+CPRI.US,D,20160701,000000,49.53,50.26,49.16,50.08,1870131,0
+CPRI.US,D,20160705,000000,49.66,49.84,48.63,49.16,2755459,0
+CPRI.US,D,20160706,000000,49,49.02,48,48.54,4745701,0
+CPRI.US,D,20160707,000000,48.58,49.84,48.4801,49.05,3622307,0
+CPRI.US,D,20160708,000000,49.69,50.33,49.48,50.23,2876833,0
+CPRI.US,D,20160711,000000,50.4,51.63,50.27,51.1,2990791,0
+CPRI.US,D,20160712,000000,51.54,52.11,51.405,51.91,2278293,0
+CPRI.US,D,20160713,000000,51.84,52,51.35,51.72,1631252,0
+CPRI.US,D,20160714,000000,51.91,51.98,51.49,51.57,1748130,0
+CPRI.US,D,20160715,000000,51.84,51.85,51.37,51.64,1226768,0
+CPRI.US,D,20160718,000000,51.64,52.7,51.48,52,1678796,0
+CPRI.US,D,20160719,000000,51.6,51.96,50.72,51.19,2120923,0
+CPRI.US,D,20160720,000000,51.16,51.67,50.8868,51.59,1470269,0
+CPRI.US,D,20160721,000000,51.5,52.21,51.255,51.35,2008148,0
+CPRI.US,D,20160722,000000,51.22,51.6,50.45,51.44,1903073,0
+CPRI.US,D,20160725,000000,50.95,51.88,50.64,51.68,1823955,0
+CPRI.US,D,20160726,000000,51.68,52.97,51.56,52.16,2694069,0
+CPRI.US,D,20160727,000000,52.16,52.85,51.93,52.33,2904880,0
+CPRI.US,D,20160728,000000,52.23,52.36,51.78,52.06,1743313,0
+CPRI.US,D,20160729,000000,51.86,51.97,51.27,51.72,1628482,0
+CPRI.US,D,20160801,000000,51.8,53.29,51.52,52.9,3217933,0
+CPRI.US,D,20160802,000000,52.65,53.17,50.32,50.32,3304708,0
+CPRI.US,D,20160803,000000,47.64,49.29,46.5,49.02,5564918,0
+CPRI.US,D,20160804,000000,49.26,50.66,49.26,49.67,3209756,0
+CPRI.US,D,20160805,000000,49.89,50.73,49.81,50.41,2644986,0
+CPRI.US,D,20160808,000000,50.88,51.84,50.09,50.27,4161218,0
+CPRI.US,D,20160809,000000,49.97,50.55,49.505,50.11,5860471,0
+CPRI.US,D,20160810,000000,49.59,51.14,48.45,48.71,8332439,0
+CPRI.US,D,20160811,000000,49.22,49.84,48.48,49.13,4356187,0
+CPRI.US,D,20160812,000000,48.81,49.2125,48.5,48.79,2481517,0
+CPRI.US,D,20160815,000000,49,50.34,48.79,49.96,3190948,0
+CPRI.US,D,20160816,000000,49.69,50.52,49.55,49.9,2102792,0
+CPRI.US,D,20160817,000000,49.77,49.94,48.68,48.8,3614885,0
+CPRI.US,D,20160818,000000,48.95,49.44,48.51,49.31,2873358,0
+CPRI.US,D,20160819,000000,49.21,50.32,48.98,50.08,2514431,0
+CPRI.US,D,20160822,000000,49.84,50.31,49.68,50.13,2032440,0
+CPRI.US,D,20160823,000000,50.33,50.96,50.2294,50.78,2208538,0
+CPRI.US,D,20160824,000000,50.66,51,49.99,50.34,2282741,0
+CPRI.US,D,20160825,000000,50.11,50.865,49.78,50.26,2551040,0
+CPRI.US,D,20160826,000000,50.13,50.65,49.43,49.59,1948670,0
+CPRI.US,D,20160829,000000,49.59,50.58,49.59,50.21,1451085,0
+CPRI.US,D,20160830,000000,49.96,50.11,49.135,49.25,1676406,0
+CPRI.US,D,20160831,000000,49.14,49.72,48.455,48.95,2122621,0
+CPRI.US,D,20160901,000000,48.88,49.67,48.71,49.62,1770993,0
+CPRI.US,D,20160902,000000,49.48,50.36,49.16,49.21,2544118,0
+CPRI.US,D,20160906,000000,49.17,49.21,48.45,48.74,1778756,0
+CPRI.US,D,20160907,000000,48.87,50,48.68,49.92,2834131,0
+CPRI.US,D,20160908,000000,49.92,49.99,49.04,49.17,2316420,0
+CPRI.US,D,20160909,000000,49,49,47.725,47.73,2008608,0
+CPRI.US,D,20160912,000000,47.46,48.54,47.3,48.31,1692320,0
+CPRI.US,D,20160913,000000,48.09,48.24,47.01,47.5,1532124,0
+CPRI.US,D,20160914,000000,47.38,47.66,46.98,47.49,1837242,0
+CPRI.US,D,20160915,000000,47.09,47.76,46.85,47.68,1823946,0
+CPRI.US,D,20160916,000000,47.44,47.935,47.14,47.85,4192477,0
+CPRI.US,D,20160919,000000,48.07,49.94,47.97,49.62,3381042,0
+CPRI.US,D,20160920,000000,49.86,49.9,48.775,49.12,1760253,0
+CPRI.US,D,20160921,000000,49.22,49.88,48.88,49.84,1700760,0
+CPRI.US,D,20160922,000000,50.05,50.41,49.78,50.11,1562329,0
+CPRI.US,D,20160923,000000,50.07,51.06,50.07,50.51,1669216,0
+CPRI.US,D,20160926,000000,50.38,50.435,47.96,47.97,4017075,0
+CPRI.US,D,20160927,000000,47.97,48.215,47.61,48.17,1967690,0
+CPRI.US,D,20160928,000000,48.02,48.35,47.77,48.24,1895499,0
+CPRI.US,D,20160929,000000,47.98,48.285,46.8699,46.87,1778787,0
+CPRI.US,D,20160930,000000,46.99,47.3236,46.44,46.79,2874206,0
+CPRI.US,D,20161003,000000,46.61,46.875,46.1,46.44,1750769,0
+CPRI.US,D,20161004,000000,46.6,47.5,46.05,47.35,2467602,0
+CPRI.US,D,20161005,000000,47.38,47.44,47,47.01,1843412,0
+CPRI.US,D,20161006,000000,47.01,47.73,46.68,47.52,3053938,0
+CPRI.US,D,20161007,000000,47.7,47.78,46.86,46.96,2155793,0
+CPRI.US,D,20161010,000000,47.24,47.61,46.39,46.42,2205076,0
+CPRI.US,D,20161011,000000,46.44,46.77,45.47,45.65,3270340,0
+CPRI.US,D,20161012,000000,45.65,47,45.45,46.77,3131006,0
+CPRI.US,D,20161013,000000,46.32,46.785,45.18,46.63,3133693,0
+CPRI.US,D,20161014,000000,46.91,47.21,46.64,46.65,2435436,0
+CPRI.US,D,20161017,000000,46.92,47.36,46.52,46.55,1642435,0
+CPRI.US,D,20161018,000000,46.91,47.85,46.62,47.52,2492908,0
+CPRI.US,D,20161019,000000,47.74,50.331,47.48,50.1,6570810,0
+CPRI.US,D,20161020,000000,49.95,49.95,49.17,49.6,3019323,0
+CPRI.US,D,20161021,000000,49.01,49.03,48.11,48.95,2446971,0
+CPRI.US,D,20161024,000000,49.14,49.37,48.51,48.84,1396359,0
+CPRI.US,D,20161025,000000,48.21,48.89,48.21,48.55,1496019,0
+CPRI.US,D,20161026,000000,48.38,49.15,48.34,48.56,1429891,0
+CPRI.US,D,20161027,000000,48.77,49.04,47.9681,48.17,1828854,0
+CPRI.US,D,20161028,000000,48.21,50.88,48.145,50.12,5555921,0
+CPRI.US,D,20161031,000000,50.23,51.28,50.01,50.78,3689470,0
+CPRI.US,D,20161101,000000,50.95,52.67,50.12,50.37,4171971,0
+CPRI.US,D,20161102,000000,49.99,51.18,49.57,49.73,2565115,0
+CPRI.US,D,20161103,000000,49.75,49.85,48.01,48.24,2972001,0
+CPRI.US,D,20161104,000000,48.28,49.99,48.25,49.09,2535982,0
+CPRI.US,D,20161107,000000,49.87,51.77,49.64,50.3,3857736,0
+CPRI.US,D,20161108,000000,50.26,51.04,49.95,50.32,2414304,0
+CPRI.US,D,20161109,000000,49.56,50.82,48.94,50.18,2959096,0
+CPRI.US,D,20161110,000000,51.06,52.33,50.76,51.76,4556831,0
+CPRI.US,D,20161111,000000,49.3,51,46.57,49.7,15554023,0
+CPRI.US,D,20161114,000000,49.43,50.2,47.01,47.16,6780569,0
+CPRI.US,D,20161115,000000,47.25,47.4599,46.12,46.9,4176528,0
+CPRI.US,D,20161116,000000,46.97,47.85,46.76,47.51,2639743,0
+CPRI.US,D,20161117,000000,47.68,48.93,47.52,48.57,3419054,0
+CPRI.US,D,20161118,000000,48.43,48.46,47.5,47.57,2307254,0
+CPRI.US,D,20161121,000000,47.75,48.49,47.46,48.14,2356073,0
+CPRI.US,D,20161122,000000,48.25,49.561,48,48.27,3856782,0
+CPRI.US,D,20161123,000000,48.25,48.62,48.01,48.59,2047933,0
+CPRI.US,D,20161125,000000,48.93,49.94,48.681,48.91,1095252,0
+CPRI.US,D,20161128,000000,48.72,48.75,47.57,48.03,1977099,0
+CPRI.US,D,20161129,000000,48.29,48.66,47.67,47.71,1576403,0
+CPRI.US,D,20161130,000000,47.56,47.74,46.4,46.49,3113753,0
+CPRI.US,D,20161201,000000,46.5,47.2,45.8,46.23,2461957,0
+CPRI.US,D,20161202,000000,46.32,46.53,46.03,46.2,1951942,0
+CPRI.US,D,20161205,000000,46.55,48.5,46.31,48.47,3012058,0
+CPRI.US,D,20161206,000000,48.3,48.53,47.91,48.37,1987774,0
+CPRI.US,D,20161207,000000,48.06,48.94,47.84,48.91,2049083,0
+CPRI.US,D,20161208,000000,49.11,51.06,48.99,50.61,3628671,0
+CPRI.US,D,20161209,000000,50.8,51.42,49.19,49.36,1868903,0
+CPRI.US,D,20161212,000000,49.17,49.25,47.49,47.87,2493542,0
+CPRI.US,D,20161213,000000,47.93,48.44,47.55,47.88,1664355,0
+CPRI.US,D,20161214,000000,47.85,48.95,47.21,47.3,1769293,0
+CPRI.US,D,20161215,000000,47.3,47.359,45.51,46.01,2903796,0
+CPRI.US,D,20161216,000000,46.13,46.43,45.04,45.21,3792106,0
+CPRI.US,D,20161219,000000,45.22,45.83,44.64,44.85,2030375,0
+CPRI.US,D,20161220,000000,44.94,45,43.87,44.26,2391801,0
+CPRI.US,D,20161221,000000,44.37,44.4,43.55,44.21,1930544,0
+CPRI.US,D,20161222,000000,44.02,44.25,42.6375,42.75,3058741,0
+CPRI.US,D,20161223,000000,42.81,43.56,42.59,42.84,1407718,0
+CPRI.US,D,20161227,000000,42.48,43.6,42.34,42.92,1204712,0
+CPRI.US,D,20161228,000000,43.06,43.33,41.95,43.14,2250959,0
+CPRI.US,D,20161229,000000,43.08,43.38,42.45,42.84,1232594,0
+CPRI.US,D,20161230,000000,42.78,43.2,42.6672,42.98,1466703,0
+CPRI.US,D,20170103,000000,42.78,43.45,42.095,43.08,1929634,0
+CPRI.US,D,20170104,000000,43.2,43.93,43.2,43.5,2145194,0
+CPRI.US,D,20170105,000000,42.65,42.71,40.81,42.1,3695904,0
+CPRI.US,D,20170106,000000,42.18,42.76,42.12,42.47,2562292,0
+CPRI.US,D,20170109,000000,42.44,42.56,41.85,42.04,2137763,0
+CPRI.US,D,20170110,000000,42.04,43.88,42.04,43.38,2952261,0
+CPRI.US,D,20170111,000000,43.72,43.72,42.75,42.87,2088388,0
+CPRI.US,D,20170112,000000,42.67,43.2,42.51,42.65,1332907,0
+CPRI.US,D,20170113,000000,42.69,43.18,42.29,42.39,1359091,0
+CPRI.US,D,20170117,000000,42.33,44.25,42.26,43.56,2292082,0
+CPRI.US,D,20170118,000000,43.85,43.85,42.31,43.23,2159175,0
+CPRI.US,D,20170119,000000,43.15,43.47,42.02,42.03,1935191,0
+CPRI.US,D,20170120,000000,42.23,42.61,41.65,42.46,2378286,0
+CPRI.US,D,20170123,000000,42.21,42.96,42.01,42.56,1418346,0
+CPRI.US,D,20170124,000000,42.7,43.43,42.36,43.4,2413286,0
+CPRI.US,D,20170125,000000,43.68,43.73,42.77,42.8,1675694,0
+CPRI.US,D,20170126,000000,42.98,43.07,41.91,42.06,1899963,0
+CPRI.US,D,20170127,000000,42.12,42.3138,41.4,41.53,1220459,0
+CPRI.US,D,20170130,000000,41.58,41.88,41.19,41.79,1242328,0
+CPRI.US,D,20170131,000000,41.55,42.82,41.21,42.81,2602147,0
+CPRI.US,D,20170201,000000,42.32,42.32,41.2,41.34,2426119,0
+CPRI.US,D,20170202,000000,41.12,41.56,40.88,40.89,2193085,0
+CPRI.US,D,20170203,000000,40.85,41.55,40.431,41.02,1724944,0
+CPRI.US,D,20170206,000000,41.05,41.36,40.75,41.28,2870079,0
+CPRI.US,D,20170207,000000,36.09,36.82,34.92,36.82,21504767,0
+CPRI.US,D,20170208,000000,36.76,38.66,36.42,37.87,9807631,0
+CPRI.US,D,20170209,000000,38.01,38.87,37.91,38.27,3734061,0
+CPRI.US,D,20170210,000000,38.48,38.91,37.96,38.38,3944686,0
+CPRI.US,D,20170213,000000,38.29,38.45,37.57,37.6,3586657,0
+CPRI.US,D,20170214,000000,37.64,38.295,37.63,38.1,3075461,0
+CPRI.US,D,20170215,000000,37.83,38.32,37.83,38.05,2624559,0
+CPRI.US,D,20170216,000000,38.6,39.22,37.8,38.21,2931558,0
+CPRI.US,D,20170217,000000,37.95,38.435,37.81,38.3,2465465,0
+CPRI.US,D,20170221,000000,38.3,39.64,38.05,38.31,2722786,0
+CPRI.US,D,20170222,000000,38.29,38.42,37.71,37.92,1939365,0
+CPRI.US,D,20170223,000000,38.16,38.44,37.21,37.28,3656016,0
+CPRI.US,D,20170224,000000,37.37,37.78,37.02,37.3,2638044,0
+CPRI.US,D,20170227,000000,37.45,37.99,37.35,37.6,4222158,0
+CPRI.US,D,20170228,000000,37.5,37.57,36.37,36.5,3577850,0
+CPRI.US,D,20170301,000000,36.87,37.06,36.44,36.9,7014188,0
+CPRI.US,D,20170302,000000,36.93,37.12,36.709,37.03,3022584,0
+CPRI.US,D,20170303,000000,37.25,37.44,36.175,36.41,1734941,0
+CPRI.US,D,20170306,000000,36.43,36.8,36.26,36.51,2032641,0
+CPRI.US,D,20170307,000000,36.39,36.58,35.91,36.02,2150361,0
+CPRI.US,D,20170308,000000,36.23,36.59,36.04,36.4,2521656,0
+CPRI.US,D,20170309,000000,36.5,36.65,36.03,36.46,3561796,0
+CPRI.US,D,20170310,000000,36.65,37.09,36.581,36.85,2959031,0
+CPRI.US,D,20170313,000000,36.93,37.29,36.8,36.92,2811277,0
+CPRI.US,D,20170314,000000,36.72,37.81,36.72,37.21,2615660,0
+CPRI.US,D,20170315,000000,37.17,37.83,37.03,37.61,2220067,0
+CPRI.US,D,20170316,000000,37.54,38.16,37.42,37.74,2648088,0
+CPRI.US,D,20170317,000000,37.72,37.99,37.39,37.83,2739053,0
+CPRI.US,D,20170320,000000,37.82,37.94,37.13,37.39,1596069,0
+CPRI.US,D,20170321,000000,37.4,37.55,36.36,36.74,2449684,0
+CPRI.US,D,20170322,000000,36.54,36.63,36.1,36.58,1482150,0
+CPRI.US,D,20170323,000000,36.97,37.61,36.94,37.23,1752518,0
+CPRI.US,D,20170324,000000,37.23,37.67,37.02,37.56,1163302,0
+CPRI.US,D,20170327,000000,37.3,38.17,37.27,37.8,1756920,0
+CPRI.US,D,20170328,000000,37.79,38.49,37.68,38.35,1739629,0
+CPRI.US,D,20170329,000000,38.14,38.59,38.05,38.28,1746791,0
+CPRI.US,D,20170330,000000,37.98,38.46,37.98,38.13,1684498,0
+CPRI.US,D,20170331,000000,38.24,38.35,38.05,38.11,1368922,0
+CPRI.US,D,20170403,000000,38.16,38.2499,37.74,38.04,1439242,0
+CPRI.US,D,20170404,000000,37.65,37.82,36.61,36.82,2430356,0
+CPRI.US,D,20170405,000000,36.89,37.48,36.74,36.84,1668821,0
+CPRI.US,D,20170406,000000,36.98,37.58,36.91,37.07,1606424,0
+CPRI.US,D,20170407,000000,37,37.6,36.91,37.55,1818146,0
+CPRI.US,D,20170410,000000,37.7,37.91,36.96,37.29,1526800,0
+CPRI.US,D,20170411,000000,37.35,37.82,37.19,37.76,1139828,0
+CPRI.US,D,20170412,000000,37.88,37.95,37.565,37.78,1152048,0
+CPRI.US,D,20170413,000000,37.72,37.92,37.33,37.56,1246049,0
+CPRI.US,D,20170417,000000,37.61,37.65,37.0375,37.32,1127090,0
+CPRI.US,D,20170418,000000,37.05,37.065,36.65,36.9,1623215,0
+CPRI.US,D,20170419,000000,36.81,37.13,36.38,36.87,1879424,0
+CPRI.US,D,20170420,000000,37.1,37.95,37.08,37.58,1917650,0
+CPRI.US,D,20170421,000000,37.56,37.56,36.58,36.76,1493127,0
+CPRI.US,D,20170424,000000,37.16,37.22,36.515,36.65,1754374,0
+CPRI.US,D,20170425,000000,36.82,37.6497,36.81,37.47,3079930,0
+CPRI.US,D,20170426,000000,37.48,38.46,37.33,38.05,2153207,0
+CPRI.US,D,20170427,000000,38.09,38.2999,37.63,38.01,1349962,0
+CPRI.US,D,20170428,000000,37.98,38.05,37.23,37.33,1388568,0
+CPRI.US,D,20170501,000000,37.43,37.45,36.61,36.72,1273754,0
+CPRI.US,D,20170502,000000,37.11,38.5,37,37.9,2109680,0
+CPRI.US,D,20170503,000000,37.85,38.14,37.01,37.18,1288953,0
+CPRI.US,D,20170504,000000,37.36,37.59,37.015,37.51,984275,0
+CPRI.US,D,20170505,000000,37.59,38.14,37.4,38.1,1833086,0
+CPRI.US,D,20170508,000000,38.31,38.54,38.14,38.24,1762855,0
+CPRI.US,D,20170509,000000,38.29,38.965,38.16,38.65,1332651,0
+CPRI.US,D,20170510,000000,38.35,38.67,37.53,38.23,2634074,0
+CPRI.US,D,20170511,000000,38.08,38.09,36.66,37.18,2420355,0
+CPRI.US,D,20170512,000000,36.95,37.13,36.41,36.74,2267610,0
+CPRI.US,D,20170515,000000,36.75,36.92,36.34,36.47,2300070,0
+CPRI.US,D,20170516,000000,36.4,36.42,35.62,35.95,2211494,0
+CPRI.US,D,20170517,000000,35.73,36.28,35.64,35.82,1769881,0
+CPRI.US,D,20170518,000000,35.92,36.29,35.38,35.45,2163740,0
+CPRI.US,D,20170519,000000,35.66,36.66,35.66,36.41,1922612,0
+CPRI.US,D,20170522,000000,36.42,37.07,36.42,36.87,1656441,0
+CPRI.US,D,20170523,000000,36.98,37.6,36.79,36.97,1766706,0
+CPRI.US,D,20170524,000000,36.7,36.91,36.405,36.75,1364390,0
+CPRI.US,D,20170525,000000,37.16,37.4,36.47,36.63,1772655,0
+CPRI.US,D,20170526,000000,36.5,36.79,35.8,36.76,1547501,0
+CPRI.US,D,20170530,000000,36.81,37.1,36.02,36.27,3634069,0
+CPRI.US,D,20170531,000000,33.16,33.85,32.38,33.18,15918440,0
+CPRI.US,D,20170601,000000,33.22,33.57,32.5,33.08,5213784,0
+CPRI.US,D,20170602,000000,33.08,33.315,32.8,33.05,3902891,0
+CPRI.US,D,20170605,000000,32.94,34.82,32.9,34.49,5491383,0
+CPRI.US,D,20170606,000000,34.34,35.28,34.23,34.62,4358395,0
+CPRI.US,D,20170607,000000,34.8,35.0119,34.12,34.21,3184993,0
+CPRI.US,D,20170608,000000,34.5,35.2,34.38,35.09,5282521,0
+CPRI.US,D,20170609,000000,35.05,36.22,35.01,35.7,4845035,0
+CPRI.US,D,20170612,000000,35.7,36.41,35.32,35.4,2799098,0
+CPRI.US,D,20170613,000000,35.37,35.4,34.66,34.77,2357040,0
+CPRI.US,D,20170614,000000,34.85,34.895,34.11,34.56,1941145,0
+CPRI.US,D,20170615,000000,34.37,34.87,34.15,34.68,2284803,0
+CPRI.US,D,20170616,000000,34.55,34.61,33.83,34.6,3253052,0
+CPRI.US,D,20170619,000000,34.61,35.02,34.47,34.94,1574744,0
+CPRI.US,D,20170620,000000,35.02,35.02,34.165,34.54,1694873,0
+CPRI.US,D,20170621,000000,34.68,34.85,34.24,34.52,1137891,0
+CPRI.US,D,20170622,000000,34.56,35.06,34.37,34.83,994253,0
+CPRI.US,D,20170623,000000,34.97,35.51,34.7,35.34,4607412,0
+CPRI.US,D,20170626,000000,35.38,35.93,35.38,35.66,1227289,0
+CPRI.US,D,20170627,000000,35.61,35.89,35.45,35.75,1566432,0
+CPRI.US,D,20170628,000000,35.95,36.4,35.83,35.98,1474810,0
+CPRI.US,D,20170629,000000,36.1,36.16,35.56,35.7,1342275,0
+CPRI.US,D,20170630,000000,36.15,36.43,35.84,36.25,1793960,0
+CPRI.US,D,20170703,000000,36.23,36.68,36.02,36.25,1018569,0
+CPRI.US,D,20170705,000000,36.22,36.44,36.16,36.41,1890461,0
+CPRI.US,D,20170706,000000,36.34,36.35,35.455,35.49,1794774,0
+CPRI.US,D,20170707,000000,35.69,36.24,35.42,36.04,1236324,0
+CPRI.US,D,20170710,000000,35.8,36.025,35.395,35.89,1683333,0
+CPRI.US,D,20170711,000000,35.12,35.2,32.81,33.25,7038111,0
+CPRI.US,D,20170712,000000,33.24,33.83,33.22,33.29,2128082,0
+CPRI.US,D,20170713,000000,33.43,33.8,33.3,33.46,1578368,0
+CPRI.US,D,20170714,000000,33.59,34.11,33.53,34.03,1615922,0
+CPRI.US,D,20170717,000000,34.05,35.02,34.03,34.51,1698859,0
+CPRI.US,D,20170718,000000,34.42,34.44,34.0689,34.2,1117134,0
+CPRI.US,D,20170719,000000,34.23,34.74,34.17,34.73,949498,0
+CPRI.US,D,20170720,000000,34.87,35.14,34.715,35.02,831651,0
+CPRI.US,D,20170721,000000,35.08,35.43,34.64,35.18,1256961,0
+CPRI.US,D,20170724,000000,35.06,35.22,34.63,34.91,1094508,0
+CPRI.US,D,20170725,000000,34.1,35.13,33.35,34.93,4687662,0
+CPRI.US,D,20170726,000000,35.18,35.86,34.65,35.5,2869495,0
+CPRI.US,D,20170727,000000,35.51,36.3,35.3,36.2,1823210,0
+CPRI.US,D,20170728,000000,36.14,36.72,36.01,36.55,1498635,0
+CPRI.US,D,20170731,000000,36.68,36.78,36,36.44,1910340,0
+CPRI.US,D,20170801,000000,36.45,36.94,36.33,36.76,2188614,0
+CPRI.US,D,20170802,000000,36.8,36.95,36.32,36.35,1593798,0
+CPRI.US,D,20170803,000000,36.2,36.71,35.725,36.45,2834085,0
+CPRI.US,D,20170804,000000,36.46,37.15,36.46,36.8,1979671,0
+CPRI.US,D,20170807,000000,36.9,37.64,36.76,37.23,3588647,0
+CPRI.US,D,20170808,000000,43.95,45.73,42.71,45.25,14427110,0
+CPRI.US,D,20170809,000000,44.98,46.26,44.76,45.78,5361240,0
+CPRI.US,D,20170810,000000,45.38,45.46,44.68,45.16,4406612,0
+CPRI.US,D,20170811,000000,44.9,45.77,44.58,44.69,2664119,0
+CPRI.US,D,20170814,000000,44.8,45.825,44.54,45.02,2873237,0
+CPRI.US,D,20170815,000000,44.52,44.85,43.98,44.03,2458079,0
+CPRI.US,D,20170816,000000,44.38,44.58,43.9,44.03,2100981,0
+CPRI.US,D,20170817,000000,43.9,44.17,43.32,43.35,2111245,0
+CPRI.US,D,20170818,000000,43.05,43.05,41.56,41.96,2814985,0
+CPRI.US,D,20170821,000000,42.14,42.54,41.84,41.95,2038747,0
+CPRI.US,D,20170822,000000,42.17,42.33,41.6075,41.8,1714149,0
+CPRI.US,D,20170823,000000,41.82,42.13,41.47,41.66,1467358,0
+CPRI.US,D,20170824,000000,42.05,42.575,41.51,41.79,2085406,0
+CPRI.US,D,20170825,000000,41.98,42.67,41.975,42.29,1312807,0
+CPRI.US,D,20170828,000000,42.05,42.53,42.04,42.46,1153123,0
+CPRI.US,D,20170829,000000,42.05,42.48,41.77,42.32,1146672,0
+CPRI.US,D,20170830,000000,42.31,42.38,41.89,42.07,2239443,0
+CPRI.US,D,20170831,000000,42.05,42.6115,42.05,42.22,1633030,0
+CPRI.US,D,20170901,000000,42.44,43.24,42.39,42.81,1629011,0
+CPRI.US,D,20170905,000000,42.52,42.82,41.8101,42.45,2371321,0
+CPRI.US,D,20170906,000000,42.62,42.79,42.34,42.65,1573248,0
+CPRI.US,D,20170907,000000,42.9,42.96,42.23,42.37,1413020,0
+CPRI.US,D,20170908,000000,42.38,42.52,42.01,42.15,1267446,0
+CPRI.US,D,20170911,000000,42.32,42.97,42.29,42.69,1551002,0
+CPRI.US,D,20170912,000000,42.32,42.84,42,42.57,1386840,0
+CPRI.US,D,20170913,000000,42.6,42.99,42.55,42.92,1360230,0
+CPRI.US,D,20170914,000000,43.64,44.49,43.43,44.42,3616699,0
+CPRI.US,D,20170915,000000,44.34,44.93,43.58,44.92,4398179,0
+CPRI.US,D,20170918,000000,45,45.0015,44.29,44.65,1984085,0
+CPRI.US,D,20170919,000000,46.52,47.24,45.74,46.18,3869888,0
+CPRI.US,D,20170920,000000,45.95,46.42,45.41,46.11,2088791,0
+CPRI.US,D,20170921,000000,46.1,46.27,45.52,45.92,1626902,0
+CPRI.US,D,20170922,000000,45.75,46.24,45.455,46.16,1397052,0
+CPRI.US,D,20170925,000000,46.07,46.67,45.77,45.87,1514182,0
+CPRI.US,D,20170926,000000,46.47,47.44,46.19,47.03,2120457,0
+CPRI.US,D,20170927,000000,47.79,48.59,47.36,48.55,2456951,0
+CPRI.US,D,20170928,000000,48.38,48.45,47.68,47.71,1854035,0
+CPRI.US,D,20170929,000000,48.03,48.08,47.7,47.85,1606123,0
+CPRI.US,D,20171002,000000,48.06,48.24,47.74,48.17,1339566,0
+CPRI.US,D,20171003,000000,48.2,48.27,47.36,47.6,1302808,0
+CPRI.US,D,20171004,000000,47.55,47.83,47.25,47.53,1043058,0
+CPRI.US,D,20171005,000000,47.53,47.76,47.3,47.61,1750649,0
+CPRI.US,D,20171006,000000,47.6,47.67,47.02,47.48,1388867,0
+CPRI.US,D,20171009,000000,47.21,47.54,46.95,47.3,794611,0
+CPRI.US,D,20171010,000000,47.3,47.68,47.16,47.56,1088604,0
+CPRI.US,D,20171011,000000,47.33,47.33,46.7,47,1958544,0
+CPRI.US,D,20171012,000000,47.03,47.67,46.8,47.65,2918755,0
+CPRI.US,D,20171013,000000,47.44,48.15,47.21,47.77,1993639,0
+CPRI.US,D,20171016,000000,47.67,48.715,47.67,48.62,2789706,0
+CPRI.US,D,20171017,000000,48.41,49,48.15,48.99,2171513,0
+CPRI.US,D,20171018,000000,49.21,49.98,48.86,49.13,2077060,0
+CPRI.US,D,20171019,000000,48.89,49.15,48.69,48.84,1302555,0
+CPRI.US,D,20171020,000000,49.2,49.97,49.02,49.95,2209043,0
+CPRI.US,D,20171023,000000,49.95,50.17,49.42,49.44,1307717,0
+CPRI.US,D,20171024,000000,49.73,49.82,49.33,49.8,1063110,0
+CPRI.US,D,20171025,000000,49.65,49.76,48.76,49.73,1567660,0
+CPRI.US,D,20171026,000000,49.81,50.03,49.5399,49.76,1380936,0
+CPRI.US,D,20171027,000000,49.67,49.78,48.75,49.02,1121101,0
+CPRI.US,D,20171030,000000,48.89,49.28,48.48,48.8,2694648,0
+CPRI.US,D,20171031,000000,48.85,49.19,48.51,48.81,1825201,0
+CPRI.US,D,20171101,000000,49.31,49.4,48.22,48.48,2549937,0
+CPRI.US,D,20171102,000000,48.85,49.02,47.56,47.93,3201894,0
+CPRI.US,D,20171103,000000,47.93,48.27,47.49,47.62,3987314,0
+CPRI.US,D,20171106,000000,52.31,55.01,51.74,54.62,17159592,0
+CPRI.US,D,20171107,000000,54.64,55.25,54.64,54.64,3943971,0
+CPRI.US,D,20171108,000000,54.4,54.5,53.77,53.95,3066136,0
+CPRI.US,D,20171109,000000,53.73,54.9,53.5,54.53,3167848,0
+CPRI.US,D,20171110,000000,54.57,55.01,54.39,54.71,2617821,0
+CPRI.US,D,20171113,000000,54.77,54.81,53.97,54.09,2254222,0
+CPRI.US,D,20171114,000000,53.91,54.92,53.76,54.89,1650671,0
+CPRI.US,D,20171115,000000,54.66,55.385,54.14,55.18,2331242,0
+CPRI.US,D,20171116,000000,55.2,56.14,54.8,55.76,1920710,0
+CPRI.US,D,20171117,000000,56.04,56.43,55.57,56.29,1646345,0
+CPRI.US,D,20171120,000000,56.06,56.715,55.84,56.15,2367385,0
+CPRI.US,D,20171121,000000,56.45,56.69,55.91,56.33,1690793,0
+CPRI.US,D,20171122,000000,56.18,56.62,55.94,56.61,1468488,0
+CPRI.US,D,20171124,000000,56.61,57.1,56.16,56.61,917145,0
+CPRI.US,D,20171127,000000,57,57.37,56.45,56.61,1629096,0
+CPRI.US,D,20171128,000000,56.83,57.92,56.6,57.87,2803801,0
+CPRI.US,D,20171129,000000,57.87,58.81,57.775,58.65,2566663,0
+CPRI.US,D,20171130,000000,58.6,59.27,58.03,58.44,3500427,0
+CPRI.US,D,20171201,000000,58.71,58.965,57.7849,57.98,2421166,0
+CPRI.US,D,20171204,000000,59,59.61,58.66,58.79,2555212,0
+CPRI.US,D,20171205,000000,59.49,60.3,58.94,59.81,3018277,0
+CPRI.US,D,20171206,000000,59.88,60.0757,59.33,59.85,2430291,0
+CPRI.US,D,20171207,000000,60.05,60.51,59.7,59.95,2649862,0
+CPRI.US,D,20171208,000000,60.35,62.1,60.23,61.81,4034482,0
+CPRI.US,D,20171211,000000,61.55,61.75,60.62,61.04,2979356,0
+CPRI.US,D,20171212,000000,61.08,61.39,60.62,61.12,2303888,0
+CPRI.US,D,20171213,000000,60.96,61.36,60.8,61.1,1630897,0
+CPRI.US,D,20171214,000000,61.79,62.3,61.045,61.41,3401018,0
+CPRI.US,D,20171215,000000,61.8,62.045,61.56,61.65,2786560,0
+CPRI.US,D,20171218,000000,62.19,63.2,61.99,63.19,2406752,0
+CPRI.US,D,20171219,000000,63.3,63.53,62.73,63.36,1910357,0
+CPRI.US,D,20171220,000000,63.72,63.98,63.19,63.72,1488075,0
+CPRI.US,D,20171221,000000,63.75,64.245,63.6,64.03,1287697,0
+CPRI.US,D,20171222,000000,64,64.14,63.28,63.4,1020063,0
+CPRI.US,D,20171226,000000,63.77,64.3,63.56,63.98,1437309,0
+CPRI.US,D,20171227,000000,64,64.13,63.36,63.59,817216,0
+CPRI.US,D,20171228,000000,63.6,63.89,63.36,63.55,1015714,0
+CPRI.US,D,20171229,000000,63.7,63.8499,62.9311,62.95,1312523,0
+CPRI.US,D,20180102,000000,63.18,64.08,62.73,64.03,1639058,0
+CPRI.US,D,20180103,000000,64.1,64.36,63.69,63.8,1959322,0
+CPRI.US,D,20180104,000000,63.8,64.19,63.01,64.08,2071692,0
+CPRI.US,D,20180105,000000,64.05,64.33,63.73,63.92,1527505,0
+CPRI.US,D,20180108,000000,64.24,64.87,63.9237,64.8,2297330,0
+CPRI.US,D,20180109,000000,64.72,64.77,63.79,63.82,1230270,0
+CPRI.US,D,20180110,000000,64.31,64.31,63.47,63.92,1063518,0
+CPRI.US,D,20180111,000000,63.92,64.9,63.65,64.44,1635143,0
+CPRI.US,D,20180112,000000,65.03,65.25,64.42,65.24,1203042,0
+CPRI.US,D,20180116,000000,65.01,65.37,63.63,63.84,1677529,0
+CPRI.US,D,20180117,000000,64.02,65.2,63.74,64.63,1852640,0
+CPRI.US,D,20180118,000000,64.78,65.06,64.29,65.01,1621880,0
+CPRI.US,D,20180119,000000,65.26,65.96,64.81,65.86,1654237,0
+CPRI.US,D,20180122,000000,65.77,66.55,65.43,65.7,1719930,0
+CPRI.US,D,20180123,000000,65.5,67.02,65.39,66.96,1134776,0
+CPRI.US,D,20180124,000000,67.5,68.31,66.43,67.27,1685392,0
+CPRI.US,D,20180125,000000,67.74,67.96,66.87,67.04,960983,0
+CPRI.US,D,20180126,000000,67.35,68.35,67.12,68.14,1103147,0
+CPRI.US,D,20180129,000000,67.68,68.19,67.01,67.2,1154270,0
+CPRI.US,D,20180130,000000,67.02,68.29,66.75,66.92,2523029,0
+CPRI.US,D,20180131,000000,66.92,67.14,65.27,66,2398895,0
+CPRI.US,D,20180201,000000,65.32,66.325,64.53,65.93,1847401,0
+CPRI.US,D,20180202,000000,65.46,66.56,64.84,65.27,2476029,0
+CPRI.US,D,20180205,000000,65.29,66.3,63.89,64.05,3262998,0
+CPRI.US,D,20180206,000000,63,66.07,62,65.44,5059565,0
+CPRI.US,D,20180207,000000,69.59,69.95,64.81,66.11,6724602,0
+CPRI.US,D,20180208,000000,65.84,66.19,59.98,60.03,5993383,0
+CPRI.US,D,20180209,000000,60.4,60.8,56.21,59.8,7366088,0
+CPRI.US,D,20180212,000000,60.13,61.54,59.445,60.89,3656854,0
+CPRI.US,D,20180213,000000,60.88,62.96,60.56,62.38,3334126,0
+CPRI.US,D,20180214,000000,62.27,63.48,61.82,63.38,3041593,0
+CPRI.US,D,20180215,000000,63.9,64.77,63.4,64.73,3445119,0
+CPRI.US,D,20180216,000000,64.4,64.45,63.26,63.9,3043591,0
+CPRI.US,D,20180220,000000,63.97,64.225,63.97,63.97,3731451,0
+CPRI.US,D,20180221,000000,63.75,65.26,63.6,63.61,1722689,0
+CPRI.US,D,20180222,000000,63.95,64.75,63.56,63.77,1252321,0
+CPRI.US,D,20180223,000000,64.19,64.81,63.73,64.72,1442369,0
+CPRI.US,D,20180226,000000,64.88,65.41,64.22,64.9,1409621,0
+CPRI.US,D,20180227,000000,65.21,65.69,63.59,63.62,1739434,0
+CPRI.US,D,20180228,000000,64,64.1,62.91,62.93,1630110,0
+CPRI.US,D,20180301,000000,62.88,63.68,62.02,63.24,2476203,0
+CPRI.US,D,20180302,000000,62.46,62.46,60.63,61.87,2544623,0
+CPRI.US,D,20180305,000000,61.44,62.23,60.91,61.91,2800608,0
+CPRI.US,D,20180306,000000,61.82,62.53,61.56,62.07,1382006,0
+CPRI.US,D,20180307,000000,61.42,61.8396,60.81,61.67,2029924,0
+CPRI.US,D,20180308,000000,61.94,61.94,60.63,60.71,2124317,0
+CPRI.US,D,20180309,000000,60.99,61.73,60.79,61.4,1865976,0
+CPRI.US,D,20180312,000000,61.3,61.49,60.47,61.41,1532065,0
+CPRI.US,D,20180313,000000,61.94,62.9,61.79,62.28,1400494,0
+CPRI.US,D,20180314,000000,62.23,62.44,60.73,61.1,2122433,0
+CPRI.US,D,20180315,000000,61.36,61.58,60.8,60.84,1220733,0
+CPRI.US,D,20180316,000000,61.04,62.1,60.89,61.55,2558781,0
+CPRI.US,D,20180319,000000,61.56,62.99,61.29,61.75,1551365,0
+CPRI.US,D,20180320,000000,61.84,62.95,61.43,62.64,2033099,0
+CPRI.US,D,20180321,000000,62.87,64.54,62.48,63.26,1617246,0
+CPRI.US,D,20180322,000000,62.52,63.25,62.04,62.1,1153396,0
+CPRI.US,D,20180323,000000,62.27,62.77,61,61.15,1455136,0
+CPRI.US,D,20180326,000000,62.02,62.83,61.27,62.72,1048908,0
+CPRI.US,D,20180327,000000,62.96,62.96,61.09,61.51,949228,0
+CPRI.US,D,20180328,000000,61.77,62.53,60.71,61.21,2104517,0
+CPRI.US,D,20180329,000000,61.66,62.33,61.5,62.08,1780949,0
+CPRI.US,D,20180402,000000,61.84,62.47,60.58,61.94,2282140,0
+CPRI.US,D,20180403,000000,62.05,63,61.83,62.83,1766042,0
+CPRI.US,D,20180404,000000,62.11,64.39,61.82,64.31,1812098,0
+CPRI.US,D,20180405,000000,64.42,66.215,64.38,66.02,1694137,0
+CPRI.US,D,20180406,000000,65.71,66.23,64.171,64.86,2731531,0
+CPRI.US,D,20180409,000000,65.21,65.44,64.2,64.27,1874198,0
+CPRI.US,D,20180410,000000,64.76,65.44,64.62,65.23,1387935,0
+CPRI.US,D,20180411,000000,64.91,66.1,64.77,65.1,1309103,0
+CPRI.US,D,20180412,000000,65.17,66.42,65.03,66.08,1493501,0
+CPRI.US,D,20180413,000000,66.45,66.575,65.01,65.38,1157558,0
+CPRI.US,D,20180416,000000,65.66,65.85,65.02,65.5,1261339,0
+CPRI.US,D,20180417,000000,66.17,67,65.67,66.84,1561809,0
+CPRI.US,D,20180418,000000,66.99,67.33,65.32,65.54,1902534,0
+CPRI.US,D,20180419,000000,65.61,65.99,65.075,65.71,1218957,0
+CPRI.US,D,20180420,000000,65.58,66.1823,64.8,65.01,1826999,0
+CPRI.US,D,20180423,000000,67.34,68.33,66.66,67.85,2819808,0
+CPRI.US,D,20180424,000000,68.26,68.665,67.19,67.69,2073068,0
+CPRI.US,D,20180425,000000,67.83,67.84,66.66,66.91,1670061,0
+CPRI.US,D,20180426,000000,67.07,68.89,66.8,68.48,1226597,0
+CPRI.US,D,20180427,000000,68.46,69.94,68.41,69.06,1527784,0
+CPRI.US,D,20180430,000000,69.76,70,68.42,68.42,1578099,0
+CPRI.US,D,20180501,000000,67.61,67.7,65.52,66.4,2740609,0
+CPRI.US,D,20180502,000000,66.24,66.4,65.22,65.47,2311616,0
+CPRI.US,D,20180503,000000,64.05,64.05,61.08,61.42,4158630,0
+CPRI.US,D,20180504,000000,61.38,61.95,60.78,61.56,2448081,0
+CPRI.US,D,20180507,000000,61.61,61.7839,60.22,61.55,2413369,0
+CPRI.US,D,20180508,000000,61.62,62.18,60.99,61.39,2104073,0
+CPRI.US,D,20180509,000000,61.44,62.71,61.34,62.38,1832715,0
+CPRI.US,D,20180510,000000,62.36,63.03,62.06,62.9,1525343,0
+CPRI.US,D,20180511,000000,62.86,63.34,62.41,63.08,1648372,0
+CPRI.US,D,20180514,000000,63.62,63.85,62.97,63.19,1464755,0
+CPRI.US,D,20180515,000000,62.72,64.57,62.71,64.45,2003892,0
+CPRI.US,D,20180516,000000,65.03,66.37,64.69,65.79,2290973,0
+CPRI.US,D,20180517,000000,65.82,67.49,65.82,66.71,2036274,0
+CPRI.US,D,20180518,000000,66.5,66.57,65.41,66.16,1834770,0
+CPRI.US,D,20180521,000000,66.54,67.29,65.79,67.08,1707217,0
+CPRI.US,D,20180522,000000,67.25,67.56,66.08,66.16,1821010,0
+CPRI.US,D,20180523,000000,65.52,67.54,65.05,67.32,2004105,0
+CPRI.US,D,20180524,000000,67.37,68.97,66.98,68.37,2755413,0
+CPRI.US,D,20180525,000000,68.37,69.25,68.34,68.64,3248757,0
+CPRI.US,D,20180529,000000,67.65,69.12,67.25,68.22,3685724,0
+CPRI.US,D,20180530,000000,61.95,63.29,58.89,60.41,18263250,0
+CPRI.US,D,20180531,000000,60.26,60.58,57.29,57.39,9393434,0
+CPRI.US,D,20180601,000000,57.6,60.25,57.1,59.84,7312702,0
+CPRI.US,D,20180604,000000,59.7,60.755,58.63,60.56,4284361,0
+CPRI.US,D,20180605,000000,60.4,63.91,59.6458,63.53,5546726,0
+CPRI.US,D,20180606,000000,63.42,63.95,62.22,63.45,3908117,0
+CPRI.US,D,20180607,000000,63.61,64.5789,63.13,63.43,2861973,0
+CPRI.US,D,20180608,000000,63.24,64.86,62.79,64.65,2584375,0
+CPRI.US,D,20180611,000000,64.6,66.59,64.45,66.35,2358148,0
+CPRI.US,D,20180612,000000,66.83,69.02,66.26,68.13,4593383,0
+CPRI.US,D,20180613,000000,68.03,68.4,66.56,66.82,3219291,0
+CPRI.US,D,20180614,000000,66.8,66.99,65.53,65.85,2748819,0
+CPRI.US,D,20180615,000000,65.31,67.68,65.2,67.52,2575146,0
+CPRI.US,D,20180618,000000,67.07,68.7473,66.5,68.6,2430331,0
+CPRI.US,D,20180619,000000,67.53,68.01,66.52,67.02,3130319,0
+CPRI.US,D,20180620,000000,67.08,68.16,66.355,67.99,1820695,0
+CPRI.US,D,20180621,000000,67.24,68.6,67.13,67.27,1760010,0
+CPRI.US,D,20180622,000000,67.5,67.5,66.53,66.63,2844263,0
+CPRI.US,D,20180625,000000,68.05,68.08,66.01,66.71,2788785,0
+CPRI.US,D,20180626,000000,67.56,68.58,66.77,68,2127816,0
+CPRI.US,D,20180627,000000,68.5,68.78,66.67,66.8,1916672,0
+CPRI.US,D,20180628,000000,66.43,67.3,66.23,66.96,1578779,0
+CPRI.US,D,20180629,000000,67.87,68.08,66.57,66.6,1994402,0
+CPRI.US,D,20180702,000000,66.36,66.6,65.38,66.49,2015863,0
+CPRI.US,D,20180703,000000,66.65,67.14,65.75,65.88,1102128,0
+CPRI.US,D,20180705,000000,66.24,66.67,65.17,65.97,1681453,0
+CPRI.US,D,20180706,000000,66.02,67.21,65.65,66.97,2041625,0
+CPRI.US,D,20180709,000000,68.5,68.5,66.59,67.39,2545152,0
+CPRI.US,D,20180710,000000,67.66,67.86,66.85,67.31,1810045,0
+CPRI.US,D,20180711,000000,65.58,66.75,63.79,66.5,4209415,0
+CPRI.US,D,20180712,000000,67.33,67.34,66.15,66.44,1818501,0
+CPRI.US,D,20180713,000000,66.45,67.2452,66.05,66.55,1896780,0
+CPRI.US,D,20180716,000000,66.48,67.27,66.46,67.17,1433958,0
+CPRI.US,D,20180717,000000,67.04,68.1,66.76,67.67,2580253,0
+CPRI.US,D,20180718,000000,67.71,67.81,65.73,67.07,2205137,0
+CPRI.US,D,20180719,000000,67.26,68.08,66.88,67.95,1808848,0
+CPRI.US,D,20180720,000000,68.04,68.7,67.5,67.63,1284954,0
+CPRI.US,D,20180723,000000,67.99,68.3,67.39,67.63,951377,0
+CPRI.US,D,20180724,000000,68.04,69.82,67.08,67.28,2818758,0
+CPRI.US,D,20180725,000000,67.12,68.32,66.47,68.31,1370699,0
+CPRI.US,D,20180726,000000,68.36,69.35,67.9,68.34,1098514,0
+CPRI.US,D,20180727,000000,68.2,68.7,66.23,66.71,1153897,0
+CPRI.US,D,20180730,000000,66.86,66.97,65.9,66.17,1193635,0
+CPRI.US,D,20180731,000000,66.39,66.89,65.415,66.73,1727164,0
+CPRI.US,D,20180801,000000,66.37,67.05,65.49,65.76,2047615,0
+CPRI.US,D,20180802,000000,65.26,65.49,63.84,64.66,2596475,0
+CPRI.US,D,20180803,000000,65.1,65.3,63.96,64.24,2546155,0
+CPRI.US,D,20180806,000000,65,65.3557,63.56,64.62,3135389,0
+CPRI.US,D,20180807,000000,65,66.04,64.22,65.6,3396259,0
+CPRI.US,D,20180808,000000,68.04,70.99,67.75,70.01,8147964,0
+CPRI.US,D,20180809,000000,70.5,73.18,70.31,72.34,4254556,0
+CPRI.US,D,20180810,000000,71.76,73.25,71.12,72.67,3192375,0
+CPRI.US,D,20180813,000000,72.66,72.9,71.33,71.41,2022294,0
+CPRI.US,D,20180814,000000,71.75,74.07,71.25,73.29,2863317,0
+CPRI.US,D,20180815,000000,72.61,72.75,70.82,71.32,1973163,0
+CPRI.US,D,20180816,000000,71.33,72.17,70.775,71.94,1384306,0
+CPRI.US,D,20180817,000000,72.18,73.309,71.64,72.98,2038508,0
+CPRI.US,D,20180820,000000,73.34,75.27,73,74.95,2204501,0
+CPRI.US,D,20180821,000000,74.96,75.94,74.71,75.41,1563894,0
+CPRI.US,D,20180822,000000,75.41,75.96,74.1,74.2,1403143,0
+CPRI.US,D,20180823,000000,74.2,74.71,73.78,74.24,972349,0
+CPRI.US,D,20180824,000000,74.24,74.89,73.76,74.81,1062099,0
+CPRI.US,D,20180827,000000,75.32,75.4,73.99,74.43,1329232,0
+CPRI.US,D,20180828,000000,74.41,74.61,73.2,73.84,1594461,0
+CPRI.US,D,20180829,000000,73.61,73.91,72.1475,73.71,1423654,0
+CPRI.US,D,20180830,000000,73.57,73.9,71.86,72.12,1360833,0
+CPRI.US,D,20180831,000000,71.98,73.34,71.66,72.62,1755027,0
+CPRI.US,D,20180904,000000,72.58,72.83,71.57,72.06,2138994,0
+CPRI.US,D,20180905,000000,72.27,73.36,71.5601,73.24,2470555,0
+CPRI.US,D,20180906,000000,73.93,75.25,72.78,72.81,1741577,0
+CPRI.US,D,20180907,000000,72.5,73.6,71.765,72.36,1394950,0
+CPRI.US,D,20180910,000000,72.63,73.56,72.52,73.36,1329541,0
+CPRI.US,D,20180911,000000,73.59,74.13,72.93,73.95,1559566,0
+CPRI.US,D,20180912,000000,74.13,74.59,72.86,73.05,1550884,0
+CPRI.US,D,20180913,000000,73.44,74.04,72.13,72.6,1503763,0
+CPRI.US,D,20180914,000000,73.04,73.195,72.07,73.05,1110437,0
+CPRI.US,D,20180917,000000,73.45,73.65,72.52,73.36,1614560,0
+CPRI.US,D,20180918,000000,73.75,74.17,73,73.16,1511932,0
+CPRI.US,D,20180919,000000,73,73.47,72.21,73.05,1097904,0
+CPRI.US,D,20180920,000000,73.12,73.8,72.215,72.72,1365955,0
+CPRI.US,D,20180921,000000,72.93,73.63,72.38,72.69,1996595,0
+CPRI.US,D,20180924,000000,72.13,72.15,65.82,66.71,6516064,0
+CPRI.US,D,20180925,000000,67.32,68.43,66.17,68.01,5205883,0
+CPRI.US,D,20180926,000000,68.02,68.65,66.7,68.02,2324626,0
+CPRI.US,D,20180927,000000,68.15,70.1496,67.5,69.46,2683153,0
+CPRI.US,D,20180928,000000,69.34,70.44,68.47,68.56,2345363,0
+CPRI.US,D,20181001,000000,68.84,69.06,68.03,68.36,1782846,0
+CPRI.US,D,20181002,000000,68.15,68.44,65.93,66.1,2005031,0
+CPRI.US,D,20181003,000000,67.81,68.34,66.11,68.08,2455356,0
+CPRI.US,D,20181004,000000,66.91,67.6,66.47,66.6,2176060,0
+CPRI.US,D,20181005,000000,66.6,67.28,66.22,66.87,1754356,0
+CPRI.US,D,20181008,000000,66.93,68.29,66.75,68.02,1666597,0
+CPRI.US,D,20181009,000000,67.61,68.65,67.02,67.04,2062287,0
+CPRI.US,D,20181010,000000,65.56,65.9083,62.18,62.27,2923653,0
+CPRI.US,D,20181011,000000,62.27,63.6278,61.42,61.96,2859462,0
+CPRI.US,D,20181012,000000,63.1,64.45,62.8467,63.61,1980167,0
+CPRI.US,D,20181015,000000,63.36,63.76,62.43,62.46,1859191,0
+CPRI.US,D,20181016,000000,62.92,64.18,62.37,64.05,1831604,0
+CPRI.US,D,20181017,000000,63.87,64.14,61.72,62.38,1875849,0
+CPRI.US,D,20181018,000000,62.29,62.65,60.1,60.22,2855625,0
+CPRI.US,D,20181019,000000,60.23,60.955,58,58.06,2745026,0
+CPRI.US,D,20181022,000000,58.07,58.76,57.5,58.23,2789306,0
+CPRI.US,D,20181023,000000,57.25,58.28,55.92,57.9,2776256,0
+CPRI.US,D,20181024,000000,58.18,58.92,56.28,56.3,2159517,0
+CPRI.US,D,20181025,000000,56.49,57.42,56.44,56.9,1858580,0
+CPRI.US,D,20181026,000000,56.09,56.94,54.72,55.65,2878576,0
+CPRI.US,D,20181029,000000,56.69,57.58,54.23,55.05,4299662,0
+CPRI.US,D,20181030,000000,55.47,56.25,53.66,54.65,3270721,0
+CPRI.US,D,20181031,000000,55.7,57.25,55.35,55.41,3949335,0
+CPRI.US,D,20181101,000000,55.2,57.65,55.2,57.38,3343192,0
+CPRI.US,D,20181102,000000,60.16,60.38,57.5,58.29,4051982,0
+CPRI.US,D,20181105,000000,58.63,58.85,57.4,58.3,2455355,0
+CPRI.US,D,20181106,000000,58,58.27,56.42,57.45,4170019,0
+CPRI.US,D,20181107,000000,48.89,50.24,47.47,49.05,14698579,0
+CPRI.US,D,20181108,000000,49.11,50.54,48.22,50.09,5149510,0
+CPRI.US,D,20181109,000000,48.82,49.585,47.685,47.78,5413865,0
+CPRI.US,D,20181112,000000,48.2,49.37,47.62,47.75,4040008,0
+CPRI.US,D,20181113,000000,48.39,49.57,48.2,48.22,3526664,0
+CPRI.US,D,20181114,000000,48.96,50.1,47.47,48.05,4542357,0
+CPRI.US,D,20181115,000000,47.3,47.5,46.4,47.23,3033686,0
+CPRI.US,D,20181116,000000,46.54,46.71,45.13,45.89,3625256,0
+CPRI.US,D,20181119,000000,45.7,45.89,44.42,44.6,3222466,0
+CPRI.US,D,20181120,000000,43.77,44.9,43.05,44.23,3017946,0
+CPRI.US,D,20181121,000000,44.5,45.53,44.42,45.3,3045814,0
+CPRI.US,D,20181123,000000,45.19,45.55,44.625,44.88,1452169,0
+CPRI.US,D,20181126,000000,45.07,45.4601,44.58,45.35,2622034,0
+CPRI.US,D,20181127,000000,45.1,45.15,43.48,44.21,2898104,0
+CPRI.US,D,20181128,000000,44.12,44.97,43.55,44.96,2225505,0
+CPRI.US,D,20181129,000000,44.65,44.86,43.765,43.8,2247440,0
+CPRI.US,D,20181130,000000,43.75,44.75,43.15,43.75,4882054,0
+CPRI.US,D,20181203,000000,44.62,45.58,44.55,45.05,3054845,0
+CPRI.US,D,20181204,000000,44.97,45.05,42.04,42.43,5733452,0
+CPRI.US,D,20181206,000000,41.98,43.16,41.48,42.92,3023050,0
+CPRI.US,D,20181207,000000,42.82,43.12,40.3996,40.48,3599485,0
+CPRI.US,D,20181210,000000,40.5,41.24,38.88,39.63,3770601,0
+CPRI.US,D,20181211,000000,40.4,40.61,38.105,38.45,5285326,0
+CPRI.US,D,20181212,000000,38.9,39.42,38.19,38.83,5087700,0
+CPRI.US,D,20181213,000000,38.94,39.21,37.45,37.49,3992523,0
+CPRI.US,D,20181214,000000,37.29,38.46,36.72,37.94,4476564,0
+CPRI.US,D,20181217,000000,37.47,39.13,36.97,38.1,5280899,0
+CPRI.US,D,20181218,000000,38.36,38.89,37.71,37.98,4046981,0
+CPRI.US,D,20181219,000000,38.11,38.77,37.58,37.92,4343215,0
+CPRI.US,D,20181220,000000,37.62,38.23,36.8842,37.09,2931150,0
+CPRI.US,D,20181221,000000,37.44,38.12,36.39,36.41,4547089,0
+CPRI.US,D,20181224,000000,36.7,36.92,35.68,36.03,1276984,0
+CPRI.US,D,20181226,000000,36.21,37.83,35.93,37.76,3411611,0
+CPRI.US,D,20181227,000000,37.3,37.93,36.51,37.87,2812730,0
+CPRI.US,D,20181228,000000,37.96,38.12,37.01,37.18,2116315,0
+CPRI.US,D,20181231,000000,37.32,37.93,37.03,37.92,2129947,0
+CPRI.US,D,20190102,000000,37.7,39.75,36.97,39.36,1460100,0
+CPRI.US,D,20190103,000000,38.97,39.02,37.02,37.12,3017577,0
+CPRI.US,D,20190104,000000,37.65,39.29,37.33,38.96,4319644,0
+CPRI.US,D,20190107,000000,39.11,40.51,38.87,40,2353283,0
+CPRI.US,D,20190108,000000,40.56,40.96,40.1601,40.92,1932884,0
+CPRI.US,D,20190109,000000,40.91,41.89,40.57,41.87,2373135,0
+CPRI.US,D,20190110,000000,39.5492,40.66,39.51,40.28,1881554,0
+CPRI.US,D,20190111,000000,40.08,40.72,39.89,40.21,1914806,0
+CPRI.US,D,20190114,000000,40.13,40.79,39.48,40.22,1839789,0
+CPRI.US,D,20190115,000000,40.5,40.5,39.67,40.32,1329128,0
+CPRI.US,D,20190116,000000,40.37,40.61,39.69,40.41,2751419,0
+CPRI.US,D,20190117,000000,40.18,41.54,40.1589,41.09,2679708,0
+CPRI.US,D,20190118,000000,41.6,42.68,41.46,42.42,2685435,0
+CPRI.US,D,20190122,000000,42.23,42.23,40.87,41.29,2668533,0
+CPRI.US,D,20190123,000000,41.21,41.6,40.55,40.86,2986101,0
+CPRI.US,D,20190124,000000,40.92,41.235,40.37,41.07,1517407,0
+CPRI.US,D,20190125,000000,41.47,42.46,41.4,42.41,1773233,0
+CPRI.US,D,20190128,000000,41.88,42.58,41.51,42.55,1739986,0
+CPRI.US,D,20190129,000000,42.28,43.18,42.13,42.83,2750270,0
+CPRI.US,D,20190130,000000,43.18,43.18,42.435,42.9,2178019,0
+CPRI.US,D,20190131,000000,42.77,42.89,42.27,42.48,2545998,0
+CPRI.US,D,20190201,000000,42.4,43.03,42.31,42.45,1838189,0
+CPRI.US,D,20190204,000000,42.22,42.43,41.79,42.36,3071049,0
+CPRI.US,D,20190205,000000,43.04,43.67,42.89,43.55,3393795,0
+CPRI.US,D,20190206,000000,48.57,49.95,47.17,48.47,8605392,0
+CPRI.US,D,20190207,000000,47.75,47.98,46.64,47.14,6987467,0
+CPRI.US,D,20190208,000000,47.32,47.35,46,46.03,3583567,0
+CPRI.US,D,20190211,000000,45.9,46.06,45.25,45.51,2582696,0
+CPRI.US,D,20190212,000000,45.92,46.19,45.37,45.49,2436092,0
+CPRI.US,D,20190213,000000,45.76,46.12,45.1,45.11,2334354,0
+CPRI.US,D,20190214,000000,44.72,45.15,44.14,44.89,2142076,0
+CPRI.US,D,20190215,000000,45.22,45.72,44.46,44.49,2242498,0
+CPRI.US,D,20190219,000000,44.3,44.47,43.37,44.03,3273705,0
+CPRI.US,D,20190220,000000,44.12,44.52,43.43,43.7,3269113,0
+CPRI.US,D,20190221,000000,43.68,44.06,43.37,43.6,1685553,0
+CPRI.US,D,20190222,000000,43.76,44.36,43.6,43.84,1843751,0
+CPRI.US,D,20190225,000000,44.24,45.49,44.2,45.17,2765177,0
+CPRI.US,D,20190226,000000,45.58,46.125,45.32,45.61,3168644,0
+CPRI.US,D,20190227,000000,45.24,45.8,45.0827,45.42,5154861,0
+CPRI.US,D,20190228,000000,45.44,46.27,45.04,45.6,4087081,0
+CPRI.US,D,20190301,000000,48.08,48.25,46.44,46.81,2925815,0
+CPRI.US,D,20190304,000000,46.81,47.16,44.84,45.07,3971938,0
+CPRI.US,D,20190305,000000,45.17,45.57,44.92,45.17,3236781,0
+CPRI.US,D,20190306,000000,45.32,46.13,45.065,46,3052313,0
+CPRI.US,D,20190307,000000,45.92,45.98,44.04,44.7,3874918,0
+CPRI.US,D,20190308,000000,44.27,44.48,43.28,43.58,1926628,0
+CPRI.US,D,20190311,000000,43.86,44.92,43.64,44.69,1924225,0
+CPRI.US,D,20190312,000000,45.01,45.75,44.67,45.55,2526835,0
+CPRI.US,D,20190313,000000,45.67,46.615,45.63,46.43,3263722,0
+CPRI.US,D,20190314,000000,46.7,46.7,45.13,46.24,2674907,0
+CPRI.US,D,20190315,000000,46,46.31,45.55,45.93,2885498,0
+CPRI.US,D,20190318,000000,46.1,47.14,45.94,47.08,2371715,0
+CPRI.US,D,20190319,000000,47.37,47.37,46.31,46.56,1865434,0
+CPRI.US,D,20190320,000000,46.34,46.34,45.13,45.4,1747190,0
+CPRI.US,D,20190321,000000,45.41,45.75,44.17,45.36,1578585,0
+CPRI.US,D,20190322,000000,44.96,44.99,43.06,43.7,4224665,0
+CPRI.US,D,20190325,000000,43.46,44.025,43.1,43.84,1843978,0
+CPRI.US,D,20190326,000000,44.29,44.83,44.12,44.37,2366493,0
+CPRI.US,D,20190327,000000,44.78,45.45,44.56,45.38,1941237,0
+CPRI.US,D,20190328,000000,46.26,46.76,45.65,46.65,3597654,0
+CPRI.US,D,20190329,000000,46.68,46.77,45.65,45.75,1971507,0
+CPRI.US,D,20190401,000000,45.96,47.175,45.96,47.14,2768236,0
+CPRI.US,D,20190402,000000,46.98,46.98,46.38,46.63,2069632,0
+CPRI.US,D,20190403,000000,46.94,47.34,46.54,46.95,1571866,0
+CPRI.US,D,20190404,000000,47.77,49.38,47.53,49.31,3335290,0
+CPRI.US,D,20190405,000000,49.43,49.86,47.95,48.09,2888144,0
+CPRI.US,D,20190408,000000,49.18,49.32,48.45,48.86,3064802,0
+CPRI.US,D,20190409,000000,48.71,48.7912,47.86,48.55,2031774,0
+CPRI.US,D,20190410,000000,48.61,49.89,48.22,49.83,4144217,0
+CPRI.US,D,20190411,000000,49.98,50,47.96,48.06,2203155,0
+CPRI.US,D,20190412,000000,48.34,48.855,47.75,48.46,2289966,0
+CPRI.US,D,20190415,000000,48.59,48.78,48.04,48.09,1528925,0
+CPRI.US,D,20190416,000000,48.09,48.24,47.8006,47.84,1682358,0
+CPRI.US,D,20190417,000000,48.33,49.1,48.175,48.66,1696430,0
+CPRI.US,D,20190418,000000,48.58,49.42,48.38,49.22,3260473,0
+CPRI.US,D,20190422,000000,48.86,48.89,46.47,46.59,4423381,0
+CPRI.US,D,20190423,000000,46.72,47.09,45.75,46.08,2772075,0
+CPRI.US,D,20190424,000000,46.15,46.49,45.7,46.11,1968695,0
+CPRI.US,D,20190425,000000,46.05,46.065,44.36,44.52,2538420,0
+CPRI.US,D,20190426,000000,44.43,45,44.12,44.67,1427828,0
+CPRI.US,D,20190429,000000,44.62,45.2,44.37,44.87,1781419,0
+CPRI.US,D,20190430,000000,44.63,44.9525,43.945,44.08,2062518,0
+CPRI.US,D,20190501,000000,44.06,44.7,43.19,43.19,2324306,0
+CPRI.US,D,20190502,000000,43.45,43.71,43.03,43.65,1898182,0
+CPRI.US,D,20190503,000000,43.66,44.24,43.34,44.07,1417346,0
+CPRI.US,D,20190506,000000,43.1,43.98,42.76,43.71,2711655,0
+CPRI.US,D,20190507,000000,43.42,43.545,41.6684,41.97,2555843,0
+CPRI.US,D,20190508,000000,41.97,43.2041,41.77,42.29,2351288,0
+CPRI.US,D,20190509,000000,43.47,43.63,42.31,43.09,2648969,0
+CPRI.US,D,20190510,000000,43.1,43.59,42.01,42.79,2120463,0
+CPRI.US,D,20190513,000000,41.85,42.09,40.23,40.47,2623665,0
+CPRI.US,D,20190514,000000,40.62,41.13,39.8,40.74,2208839,0
+CPRI.US,D,20190515,000000,40.5,40.64,39.955,40.19,2129575,0
+CPRI.US,D,20190516,000000,40.77,41.03,40.18,40.28,1619078,0
+CPRI.US,D,20190517,000000,40.11,40.63,39.855,39.98,2322531,0
+CPRI.US,D,20190520,000000,39.56,40.33,39.28,39.96,2454222,0
+CPRI.US,D,20190521,000000,40.24,40.96,39.97,40.62,1963926,0
+CPRI.US,D,20190522,000000,40.28,40.49,39.69,39.74,1977581,0
+CPRI.US,D,20190523,000000,39.34,39.93,38.8154,39.48,1677989,0
+CPRI.US,D,20190524,000000,39.8,40.21,38.9368,38.99,2651892,0
+CPRI.US,D,20190528,000000,39.1,39.67,38.63,38.89,5133683,0
+CPRI.US,D,20190529,000000,36.04,36.43,34.25,35.06,10511612,0
+CPRI.US,D,20190530,000000,34.5,34.65,33.64,33.79,4804618,0
+CPRI.US,D,20190531,000000,33.2,33.41,32.085,32.48,4720952,0
+CPRI.US,D,20190603,000000,32.35,34.79,32.25,34.02,6761148,0
+CPRI.US,D,20190604,000000,34.21,35.67,34.04,35.4,4798792,0
+CPRI.US,D,20190605,000000,36.02,36.3,34.21,35.06,3756267,0
+CPRI.US,D,20190606,000000,34.89,35.17,33.25,33.95,3674658,0
+CPRI.US,D,20190607,000000,34.07,34.44,33.58,34.21,2886726,0
+CPRI.US,D,20190610,000000,34.41,35.3,34.33,34.51,2749187,0
+CPRI.US,D,20190611,000000,34.87,35.23,33.84,33.93,2608941,0
+CPRI.US,D,20190612,000000,33.76,33.84,32.94,33.12,2238838,0
+CPRI.US,D,20190613,000000,33.35,34.05,32.95,33.67,2640211,0
+CPRI.US,D,20190614,000000,34.1,34.1,33.02,33.51,2197145,0
+CPRI.US,D,20190617,000000,33.49,34.4,33.14,33.86,2664149,0
+CPRI.US,D,20190618,000000,33.96,35.44,33.96,34.68,3156211,0
+CPRI.US,D,20190619,000000,34.84,34.84,34.01,34.24,2726188,0
+CPRI.US,D,20190620,000000,34.62,34.98,34.34,34.95,2145225,0
+CPRI.US,D,20190621,000000,34.79,34.99,34.138,34.7,2312005,0
+CPRI.US,D,20190624,000000,34.73,34.795,33.91,34.13,2395868,0
+CPRI.US,D,20190625,000000,34.04,34.2,33.61,33.67,2409177,0
+CPRI.US,D,20190626,000000,33.79,34.9237,33.66,34.23,2787105,0
+CPRI.US,D,20190627,000000,34.42,34.53,33.75,34,1741965,0
+CPRI.US,D,20190628,000000,34.21,34.96,34.04,34.68,2410134,0
+CPRI.US,D,20190701,000000,35.3,35.89,34.43,34.84,2650826,0
+CPRI.US,D,20190702,000000,34.76,34.76,33.995,34.25,2089883,0
+CPRI.US,D,20190703,000000,34.33,35.03,34.06,34.76,1299833,0
+CPRI.US,D,20190705,000000,34.69,35.26,34.51,34.75,1154288,0
+CPRI.US,D,20190708,000000,34.56,34.73,33.95,34.5,1904651,0
+CPRI.US,D,20190709,000000,34.28,34.38,33.74,34.3,2579441,0
+CPRI.US,D,20190710,000000,34.41,34.69,34.13,34.63,2139759,0
+CPRI.US,D,20190711,000000,34.73,35.52,34.52,35.1,2613286,0
+CPRI.US,D,20190712,000000,35.36,36.85,35.25,36.47,2297817,0
+CPRI.US,D,20190715,000000,36.8,37.67,36.43,36.94,2442637,0
+CPRI.US,D,20190716,000000,36.93,37.59,36.9,37.06,2700764,0
+CPRI.US,D,20190717,000000,37.07,37.07,36.45,36.61,2366187,0
+CPRI.US,D,20190718,000000,35.95,36.74,35.6,35.95,1837422,0
+CPRI.US,D,20190719,000000,36.27,36.89,35.89,36.33,2200448,0
+CPRI.US,D,20190722,000000,36.64,36.99,35.4,35.65,2562022,0
+CPRI.US,D,20190723,000000,36,36.48,35.615,36.34,2597595,0
+CPRI.US,D,20190724,000000,36.49,37.23,36.21,36.71,1930658,0
+CPRI.US,D,20190725,000000,36.33,36.82,36.1,36.53,1382754,0
+CPRI.US,D,20190726,000000,36.65,36.655,35.67,36.08,1610734,0
+CPRI.US,D,20190729,000000,36,36.38,35.51,36.3,1696162,0
+CPRI.US,D,20190730,000000,36,36.19,35.03,35.83,3398131,0
+CPRI.US,D,20190731,000000,35.71,35.91,35.25,35.59,2521594,0
+CPRI.US,D,20190801,000000,35.59,35.72,33.14,33.97,3593685,0
+CPRI.US,D,20190802,000000,33.6,34.04,32.97,33.19,2846539,0
+CPRI.US,D,20190805,000000,32.25,32.32,31.08,31.71,4927746,0
+CPRI.US,D,20190806,000000,31.94,32.05,31.25,31.59,3926955,0
+CPRI.US,D,20190807,000000,31.57,33.1,31.5,32.56,5084629,0
+CPRI.US,D,20190808,000000,32.37,32.9,32.01,32.69,3748923,0
+CPRI.US,D,20190809,000000,32.32,32.37,30.52,31,6197162,0
+CPRI.US,D,20190812,000000,30.53,30.78,29.29,29.89,3901253,0
+CPRI.US,D,20190813,000000,29.7,31.43,29.3737,30.35,2795023,0
+CPRI.US,D,20190814,000000,29.5,29.52,28.17,28.68,4454677,0
+CPRI.US,D,20190815,000000,28.67,28.68,26.61,26.99,7842380,0
+CPRI.US,D,20190816,000000,27.8,28.5,27.58,28.24,3701731,0
+CPRI.US,D,20190819,000000,28.88,28.98,28.24,28.58,3637640,0
+CPRI.US,D,20190820,000000,28.32,28.405,27.25,27.67,4738901,0
+CPRI.US,D,20190821,000000,28.1,28.2,27.8,27.92,2307896,0
+CPRI.US,D,20190822,000000,28.1,28.6,27.65,28.01,3199629,0
+CPRI.US,D,20190823,000000,27.54,27.88,26.64,26.75,3912902,0
+CPRI.US,D,20190826,000000,26.89,27.21,26.23,26.74,2954298,0
+CPRI.US,D,20190827,000000,26.89,26.89,25.85,25.89,3237463,0
+CPRI.US,D,20190828,000000,25.79,26.48,25.425,26.2,3010274,0
+CPRI.US,D,20190829,000000,26.54,26.88,26.19,26.55,3011440,0
+CPRI.US,D,20190830,000000,26.61,27.0928,26.36,26.38,2260346,0
+CPRI.US,D,20190903,000000,26.01,26.22,25.245,25.57,3530967,0
+CPRI.US,D,20190904,000000,25.78,26.725,25.73,26.46,3987395,0
+CPRI.US,D,20190905,000000,27.1,28.37,27.1,28.3,5338917,0
+CPRI.US,D,20190906,000000,28.44,28.74,27.78,28.07,2495669,0
+CPRI.US,D,20190909,000000,28.23,29.945,28.22,29.75,3898285,0
+CPRI.US,D,20190910,000000,29.92,31.46,29.8,31.4,4957745,0
+CPRI.US,D,20190911,000000,31.39,32.32,30.26,32.04,4035329,0
+CPRI.US,D,20190912,000000,31.51,32.3,30.86,32.2,3375557,0
+CPRI.US,D,20190913,000000,32.23,32.96,31.68,32.01,3474825,0
+CPRI.US,D,20190916,000000,31.66,32.69,31.66,32.26,2116453,0
+CPRI.US,D,20190917,000000,31.94,31.95,31.06,31.69,2093717,0
+CPRI.US,D,20190918,000000,32.78,33,31.82,32.29,2966183,0
+CPRI.US,D,20190919,000000,32.32,32.78,32.11,32.57,2704429,0
+CPRI.US,D,20190920,000000,32.59,33.2717,32.14,32.19,3325816,0
+CPRI.US,D,20190923,000000,31.57,32.915,31.32,32.79,2459461,0
+CPRI.US,D,20190924,000000,32.98,33.23,32.33,32.7,2825472,0
+CPRI.US,D,20190925,000000,32.75,33.69,32.47,32.86,2283978,0
+CPRI.US,D,20190926,000000,33.07,33.07,32.26,32.74,1454886,0
+CPRI.US,D,20190927,000000,32.83,33.45,32.435,32.62,2594642,0
+CPRI.US,D,20190930,000000,32.67,33.23,32.38,33.16,2479152,0
+CPRI.US,D,20191001,000000,33.24,33.27,31.405,31.44,3563378,0
+CPRI.US,D,20191002,000000,31.03,31.065,29.45,29.61,3508065,0
+CPRI.US,D,20191003,000000,29.52,29.71,28.4,29.48,3112461,0
+CPRI.US,D,20191004,000000,29.26,29.41,28.73,29.34,2610573,0
+CPRI.US,D,20191007,000000,29.31,29.5223,28.82,28.83,2041469,0
+CPRI.US,D,20191008,000000,28.26,28.46,27.75,27.92,2521940,0
+CPRI.US,D,20191009,000000,28.31,28.55,27.68,27.83,2350129,0
+CPRI.US,D,20191010,000000,27.88,28.56,27.63,28.25,1896689,0
+CPRI.US,D,20191011,000000,28.79,30.07,28.74,29.6,2732156,0
+CPRI.US,D,20191014,000000,29.31,29.63,28.63,29.61,2111561,0
+CPRI.US,D,20191015,000000,29.64,30.6,29.27,30.1,1776954,0
+CPRI.US,D,20191016,000000,30.12,30.955,30.12,30.89,2315885,0
+CPRI.US,D,20191017,000000,31,31.24,30.65,30.97,1260980,0
+CPRI.US,D,20191018,000000,30.47,31.36,30.36,31.03,1977327,0
+CPRI.US,D,20191021,000000,31.54,32,31.405,31.46,1908810,0
+CPRI.US,D,20191022,000000,31.48,31.86,30.74,31.82,1815521,0
+CPRI.US,D,20191023,000000,31.93,31.93,31.33,31.63,1266965,0
+CPRI.US,D,20191024,000000,31.34,31.71,30.79,31.3,1258522,0
+CPRI.US,D,20191025,000000,31.1,32.095,30.58,31.87,1562914,0
+CPRI.US,D,20191028,000000,32.29,32.74,32.13,32.42,1888490,0
+CPRI.US,D,20191029,000000,32.41,32.49,31.59,31.69,1399635,0
+CPRI.US,D,20191030,000000,31.58,31.89,30.88,31.65,2299671,0
+CPRI.US,D,20191031,000000,31.6,31.64,30.35,31.07,1958250,0
+CPRI.US,D,20191101,000000,31.24,32.41,31.15,32.3,2579307,0
+CPRI.US,D,20191104,000000,32.78,33.39,32.76,33.29,2882940,0
+CPRI.US,D,20191105,000000,33.41,34.96,33.4,34.09,3810937,0
+CPRI.US,D,20191106,000000,33.94,34.04,32.18,33.78,5568967,0
+CPRI.US,D,20191107,000000,34.76,35.865,34.76,35.63,4682157,0
+CPRI.US,D,20191108,000000,35.65,36.7,35.63,36.62,3836452,0
+CPRI.US,D,20191111,000000,36.35,36.5,35.93,36.36,2552326,0
+CPRI.US,D,20191112,000000,36.65,38.06,36.2,36.55,2587964,0
+CPRI.US,D,20191113,000000,36.2,36.2,35.51,35.93,1820703,0
+CPRI.US,D,20191114,000000,35.93,36.29,35.79,35.86,1561660,0
+CPRI.US,D,20191115,000000,36.26,37.11,35.98,36.74,2582331,0
+CPRI.US,D,20191118,000000,36.86,37.5,36.28,37.28,3362391,0
+CPRI.US,D,20191119,000000,36.95,37.1401,36.155,36.52,2139135,0
+CPRI.US,D,20191120,000000,36.15,36.208,35.09,35.19,3345728,0
+CPRI.US,D,20191121,000000,35.23,35.85,34.41,34.55,2137753,0
+CPRI.US,D,20191122,000000,34.88,35.995,34.67,35.88,2023268,0
+CPRI.US,D,20191125,000000,36.25,37.65,36.03,37.61,4064906,0
+CPRI.US,D,20191126,000000,37.48,37.61,35.87,36.35,3668276,0
+CPRI.US,D,20191127,000000,36.74,37.61,36.515,37.5,1884449,0
+CPRI.US,D,20191129,000000,37.4,37.53,36.66,37.14,992328,0
+CPRI.US,D,20191202,000000,37.3,37.3,36.36,36.45,2628469,0
+CPRI.US,D,20191203,000000,35.56,35.89,34.83,34.85,2909866,0
+CPRI.US,D,20191204,000000,34.99,37.26,34.96,37.16,3204807,0
+CPRI.US,D,20191205,000000,37.59,37.81,36.67,36.87,2978701,0
+CPRI.US,D,20191206,000000,37.39,38.43,37.305,38.13,2312389,0
+CPRI.US,D,20191209,000000,38.06,38.81,37.9,38.49,2388882,0
+CPRI.US,D,20191210,000000,38.67,38.67,37.775,37.88,1607936,0
+CPRI.US,D,20191211,000000,37.97,38.29,37.6,38.1,1431592,0
+CPRI.US,D,20191212,000000,38.19,39.61,37.875,39.32,2147373,0
+CPRI.US,D,20191213,000000,39.18,39.9,38.63,38.78,2169219,0
+CPRI.US,D,20191216,000000,39.21,39.41,38.03,38.1,2269596,0
+CPRI.US,D,20191217,000000,37.96,38.09,37.05,37.88,2403313,0
+CPRI.US,D,20191218,000000,38.26,39.5,38.2,38.67,2264670,0
+CPRI.US,D,20191219,000000,39,39.155,38.35,38.41,1773830,0
+CPRI.US,D,20191220,000000,38.6,38.68,37.9207,38.15,2820808,0
+CPRI.US,D,20191223,000000,38.27,38.46,37.825,37.92,1506584,0
+CPRI.US,D,20191224,000000,38.06,38.23,37.37,37.53,657806,0
+CPRI.US,D,20191226,000000,38.07,38.53,37.795,38.1,1038426,0
+CPRI.US,D,20191227,000000,38.25,38.27,37,37.53,825277,0
+CPRI.US,D,20191230,000000,37.52,38.16,37.16,37.55,1425457,0
+CPRI.US,D,20191231,000000,37.38,38.23,37.19,38.15,1952402,0
+CPRI.US,D,20200102,000000,39.39,39.39,37.765,38.28,3771063,0
+CPRI.US,D,20200103,000000,37.5,37.97,37.16,37.38,1873935,0
+CPRI.US,D,20200106,000000,36.71,37.345,36.71,37.07,2048631,0
+CPRI.US,D,20200107,000000,37.16,38.48,36.8127,37.58,2349130,0
+CPRI.US,D,20200108,000000,37.52,38.27,37.12,38.01,2232451,0
+CPRI.US,D,20200109,000000,38.2,38.2,36.53,36.72,1913160,0
+CPRI.US,D,20200110,000000,36.6,36.7,35.73,35.84,1869676,0
+CPRI.US,D,20200113,000000,36,36.55,35.64,36.34,1906446,0
+CPRI.US,D,20200114,000000,36,36.65,35.95,36,2340722,0
+CPRI.US,D,20200115,000000,35.73,36.08,35.3,35.85,2223753,0
+CPRI.US,D,20200116,000000,36.29,37.98,36.12,37.31,2255926,0
+CPRI.US,D,20200117,000000,37.4,37.5,36.63,36.79,1541691,0
+CPRI.US,D,20200121,000000,36.44,36.84,36.1,36.67,1799345,0
+CPRI.US,D,20200122,000000,36.89,37.19,36.39,36.42,1534150,0
+CPRI.US,D,20200123,000000,35.94,36.65,35.32,36.5,1330133,0
+CPRI.US,D,20200124,000000,36.6,36.6,34.97,35.38,1542574,0
+CPRI.US,D,20200127,000000,34.28,34.66,33.35,33.39,2130377,0
+CPRI.US,D,20200128,000000,33.69,33.905,32.51,32.69,3012355,0
+CPRI.US,D,20200129,000000,33.01,33.22,31.96,32.01,4491247,0
+CPRI.US,D,20200130,000000,31.48,31.85,31.05,31.38,2359021,0
+CPRI.US,D,20200131,000000,31.12,31.34,29.59,29.96,3293106,0
+CPRI.US,D,20200203,000000,29.99,30.17,29.735,29.82,3642653,0
+CPRI.US,D,20200204,000000,30.8,31.27,30.7,30.76,3266726,0
+CPRI.US,D,20200205,000000,33.21,34.42,32.79,33.31,5505369,0
+CPRI.US,D,20200206,000000,33.48,33.59,31.33,31.34,5358184,0
+CPRI.US,D,20200207,000000,30.89,31.01,30.26,30.5,2680194,0
+CPRI.US,D,20200210,000000,30.43,30.76,29.9,30.07,1924248,0
+CPRI.US,D,20200211,000000,30.07,30.76,29.85,30.31,1757874,0
+CPRI.US,D,20200212,000000,30.54,31.525,30.51,30.85,3195286,0
+CPRI.US,D,20200213,000000,30.55,30.64,29.525,29.7,3218367,0
+CPRI.US,D,20200214,000000,29.73,29.74,28.52,28.62,3135679,0
+CPRI.US,D,20200218,000000,28.34,28.685,27.79,28.19,3483210,0
+CPRI.US,D,20200219,000000,27.73,28.03,27.45,27.65,2833163,0
+CPRI.US,D,20200220,000000,27.56,29.012,27.53,28.86,3945009,0
+CPRI.US,D,20200221,000000,28.34,28.4532,27.29,27.66,3582073,0
+CPRI.US,D,20200224,000000,26.11,26.91,25.57,26.54,3924042,0
+CPRI.US,D,20200225,000000,26.72,26.82,25,25.65,4029345,0
+CPRI.US,D,20200226,000000,25.98,26.08,24.455,24.74,4268383,0
+CPRI.US,D,20200227,000000,24,25.5,23.88,24.64,4208968,0
+CPRI.US,D,20200228,000000,23.95,25.82,23.95,25.82,4951870,0
+CPRI.US,D,20200302,000000,25.82,25.85,24.45,25.43,4461939,0
+CPRI.US,D,20200303,000000,25.27,25.84,23.86,24.4,3918699,0
+CPRI.US,D,20200304,000000,24.59,25.17,24.03,25.14,3476965,0
+CPRI.US,D,20200305,000000,24.01,24.26,22.75,23.36,4799101,0
+CPRI.US,D,20200306,000000,22.19,23.37,21.7,22.93,5494187,0
+CPRI.US,D,20200309,000000,21.37,21.71,20.0005,20.21,4844344,0
+CPRI.US,D,20200310,000000,21.16,21.48,19.55,20.87,3737703,0
+CPRI.US,D,20200311,000000,20.13,20.42,18.63,18.83,3851654,0
+CPRI.US,D,20200312,000000,17.43,17.67,14.07,14.34,6202103,0
+CPRI.US,D,20200313,000000,15.51,15.65,12.78,13.93,8303485,0
+CPRI.US,D,20200316,000000,10.75,11.3626,9,9.66,10070160,0
+CPRI.US,D,20200317,000000,9.82,9.83,7.54,8.15,11295484,0
+CPRI.US,D,20200318,000000,7.56,8.52,5.42,7.52,10494264,0
+CPRI.US,D,20200319,000000,7.58,10.16,7,10.02,7906307,0
+CPRI.US,D,20200320,000000,10.3,11.08,9.36,9.87,9511720,0
+CPRI.US,D,20200323,000000,9.85,10.2,9.01,9.22,4996591,0
+CPRI.US,D,20200324,000000,10.14,11.2624,9.76,11.11,7130502,0
+CPRI.US,D,20200325,000000,11.97,13.52,10.84,12.89,6813137,0
+CPRI.US,D,20200326,000000,12.89,14.1,12.45,13.44,4224442,0
+CPRI.US,D,20200327,000000,12.42,12.7,11.485,11.67,3958329,0
+CPRI.US,D,20200330,000000,11.6,11.6,10.595,11.25,3709356,0
+CPRI.US,D,20200331,000000,11.14,11.59,10.61,10.79,2981487,0
+CPRI.US,D,20200401,000000,10.09,10.195,8.75,8.91,5031418,0
+CPRI.US,D,20200402,000000,8.75,9.18,7.75,8.13,7929673,0
+CPRI.US,D,20200403,000000,8.33,8.85,7.81,8.53,4060219,0
+CPRI.US,D,20200406,000000,9.38,11.35,9.04,10.74,7114931,0
+CPRI.US,D,20200407,000000,11.81,14.41,11.81,12.79,9544311,0
+CPRI.US,D,20200408,000000,12.96,14.1,12.92,13.79,4258561,0
+CPRI.US,D,20200409,000000,14.94,15.42,13.19,13.38,9963077,0
+CPRI.US,D,20200413,000000,13.34,13.6005,11.97,13.03,5075440,0
+CPRI.US,D,20200414,000000,13.45,14.48,13.33,14.41,4743740,0
+CPRI.US,D,20200415,000000,13.55,13.698,12.9001,13.36,7503927,0
+CPRI.US,D,20200416,000000,13.55,13.55,12.18,12.24,4102728,0
+CPRI.US,D,20200417,000000,13.09,14.2,12.55,12.93,5515463,0
+CPRI.US,D,20200420,000000,12.5,13.37,12.16,12.2,4018252,0
+CPRI.US,D,20200421,000000,11.73,12.16,11.37,11.48,4311699,0
+CPRI.US,D,20200422,000000,11.85,11.96,11.04,11.12,4031703,0
+CPRI.US,D,20200423,000000,11.12,12.145,11.07,11.74,3892931,0
+CPRI.US,D,20200424,000000,11.8,12.87,11.75,12.5,6218293,0
+CPRI.US,D,20200427,000000,12.76,13.92,12.5,13.86,3316310,0
+CPRI.US,D,20200428,000000,14.53,15.23,14.05,15.04,4551268,0
+CPRI.US,D,20200429,000000,15.92,16.97,15.675,16.56,6245981,0
+CPRI.US,D,20200430,000000,16.09,16.28,14.96,15.25,5567485,0
+CPRI.US,D,20200501,000000,14.26,14.58,13.37,13.96,4588396,0
+CPRI.US,D,20200504,000000,13.17,14.01,12.701,13.88,2269182,0
+CPRI.US,D,20200505,000000,14.46,15.005,13.715,13.81,2643474,0
+CPRI.US,D,20200506,000000,13.81,14.21,13.155,13.24,2431718,0
+CPRI.US,D,20200507,000000,13.8,14.49,13.7,14.03,6057521,0
+CPRI.US,D,20200508,000000,14.46,15.205,14.23,15.01,3516255,0
+CPRI.US,D,20200511,000000,14.62,14.73,13.81,14.31,42566238,0
+CPRI.US,D,20200512,000000,14.5,14.865,13.395,13.4,4747129,0
+CPRI.US,D,20200513,000000,13.17,13.3,12.5825,12.9,4079565,0
+CPRI.US,D,20200514,000000,12.37,13.07,11.605,13.01,4385971,0
+CPRI.US,D,20200515,000000,12.7,13.35,12.55,12.87,3262723,0
+CPRI.US,D,20200518,000000,13.62,14.78,13.47,14.38,5078469,0
+CPRI.US,D,20200519,000000,14.34,14.5,13.27,13.45,3155944,0
+CPRI.US,D,20200520,000000,13.82,14.31,13.56,13.98,3819918,0
+CPRI.US,D,20200521,000000,13.94,15.195,13.89,15.06,3663721,0
+CPRI.US,D,20200522,000000,15.04,15.35,14.375,14.5,2386363,0
+CPRI.US,D,20200526,000000,15.5,16.73,15.5,16.4,4275577,0
+CPRI.US,D,20200527,000000,17.36,18.46,17.19,17.85,5478389,0
+CPRI.US,D,20200528,000000,17.99,18.035,16.302,16.37,4329863,0
+CPRI.US,D,20200529,000000,15.92,16.19,14.97,15.04,12722440,0
+CPRI.US,D,20200601,000000,15.07,17.21,14.98,16.8,4973679,0
+CPRI.US,D,20200602,000000,17.19,17.58,16.34,17.46,4208289,0
+CPRI.US,D,20200603,000000,18.16,18.54,17.6644,17.89,7950299,0
+CPRI.US,D,20200604,000000,17.77,20.24,17.48,20.04,7635406,0
+CPRI.US,D,20200605,000000,22.04,23.09,20.8,20.86,5804047,0
+CPRI.US,D,20200608,000000,22.44,23.74,22,23.29,6811702,0
+CPRI.US,D,20200609,000000,22.24,22.42,20.8,21.02,4396980,0
+CPRI.US,D,20200610,000000,21.02,21.05,19.36,19.48,3756012,0
+CPRI.US,D,20200611,000000,17.49,18.12,16.38,16.65,5548026,0
+CPRI.US,D,20200612,000000,17.9,18.07,16.345,17.21,4226413,0
+CPRI.US,D,20200615,000000,16.2,17.185,15.64,17.01,4046568,0
+CPRI.US,D,20200616,000000,18.59,19.13,17.875,18.4,4589919,0
+CPRI.US,D,20200617,000000,18.03,18.23,16.545,16.77,3240773,0
+CPRI.US,D,20200618,000000,16.35,17.33,16.27,16.53,2854283,0
+CPRI.US,D,20200619,000000,16.82,16.9,15.34,15.75,4589873,0
+CPRI.US,D,20200622,000000,15.56,15.96,15.2201,15.78,3820112,0
+CPRI.US,D,20200623,000000,15.96,16.46,15.6692,16.3,2580580,0
+CPRI.US,D,20200624,000000,15.91,15.98,14.875,15.32,3458582,0
+CPRI.US,D,20200625,000000,14.84,15.54,14.56,15.11,2324248,0
+CPRI.US,D,20200626,000000,15.08,15.28,14.2001,14.37,5084608,0
+CPRI.US,D,20200629,000000,14.41,15.66,14.14,15.66,3863329,0
+CPRI.US,D,20200630,000000,15.49,15.93,15.12,15.63,3030080,0
+CPRI.US,D,20200701,000000,16.2,16.83,14.91,15.34,5782575,0
+CPRI.US,D,20200702,000000,15.97,16.46,15.155,15.23,3390731,0
+CPRI.US,D,20200706,000000,15.82,16,14.875,15.71,3956986,0
+CPRI.US,D,20200707,000000,15.38,15.85,14.91,15.53,3506777,0
+CPRI.US,D,20200708,000000,15.42,15.95,15.16,15.93,3090180,0
+CPRI.US,D,20200709,000000,15.76,15.84,14.72,14.89,2974782,0
+CPRI.US,D,20200710,000000,14.76,15.42,14.64,15.35,2503238,0
+CPRI.US,D,20200713,000000,15.55,16.32,14.75,15.59,3067959,0
+CPRI.US,D,20200714,000000,15.4,16.16,15.09,15.68,2212748,0
+CPRI.US,D,20200715,000000,16.46,17.1,16.26,16.97,3809188,0
+CPRI.US,D,20200716,000000,16.69,17.39,16.48,17.07,2487930,0
+CPRI.US,D,20200717,000000,16.95,17.11,16.16,16.34,2123890,0
+CPRI.US,D,20200720,000000,16.24,16.33,15.29,15.43,2533485,0
+CPRI.US,D,20200721,000000,15.59,16.58,15.59,16.31,2315410,0
+CPRI.US,D,20200722,000000,16.16,16.595,15.97,16.38,2982235,0
+CPRI.US,D,20200723,000000,16.36,16.8759,15.57,15.69,9988918,0
+CPRI.US,D,20200724,000000,15.65,15.8,15.05,15.2,5296138,0
+CPRI.US,D,20200727,000000,15.25,15.29,14.385,14.72,6695282,0
+CPRI.US,D,20200728,000000,14.76,15.17,14.645,14.84,5278202,0
+CPRI.US,D,20200729,000000,14.96,16.06,14.96,16.04,4255728,0
+CPRI.US,D,20200730,000000,15.52,15.58,14.895,15.29,2605405,0
+CPRI.US,D,20200731,000000,15.17,15.33,14.515,14.98,2746182,0
+CPRI.US,D,20200803,000000,14.98,15.015,13.99,14.01,3284838,0
+CPRI.US,D,20200804,000000,14.04,14.32,13.8,14.04,3793263,0
+CPRI.US,D,20200805,000000,15.55,16.16,15.095,15.64,6597042,0
+CPRI.US,D,20200806,000000,15.42,15.56,14.64,15.05,4875092,0
+CPRI.US,D,20200807,000000,14.87,15.89,14.66,15.84,2974075,0
+CPRI.US,D,20200810,000000,15.79,16.99,15.79,16.86,3301701,0
+CPRI.US,D,20200811,000000,17.43,17.98,17.065,17.17,3311573,0
+CPRI.US,D,20200812,000000,17.43,17.55,16.77,17.38,2163557,0
+CPRI.US,D,20200813,000000,17.24,17.42,17.04,17.08,1922660,0
+CPRI.US,D,20200814,000000,16.89,17.415,16.56,17.21,1892304,0
+CPRI.US,D,20200817,000000,17.09,17.31,16.76,17.27,2096252,0
+CPRI.US,D,20200818,000000,17.1,17.1,15.71,15.81,3462835,0
+CPRI.US,D,20200819,000000,15.82,16.25,15.7,15.84,1505497,0
+CPRI.US,D,20200820,000000,15.58,15.81,15.205,15.25,1822166,0
+CPRI.US,D,20200821,000000,15.14,15.45,14.98,14.99,1475210,0
+CPRI.US,D,20200824,000000,15.1,16.39,15.01,16.35,3498046,0
+CPRI.US,D,20200825,000000,16.54,16.66,15.915,16.24,2044673,0
+CPRI.US,D,20200826,000000,16.29,16.81,16.035,16.06,1480837,0
+CPRI.US,D,20200827,000000,16.1,16.65,16.1,16.53,2113295,0
+CPRI.US,D,20200828,000000,16.69,16.98,16.25,16.94,1626486,0
+CPRI.US,D,20200831,000000,16.74,16.82,15.82,15.84,2720309,0
+CPRI.US,D,20200901,000000,15.67,16.08,15.46,15.82,1902210,0
+CPRI.US,D,20200902,000000,16.09,16.42,15.86,16.35,1887556,0
+CPRI.US,D,20200903,000000,16.5,17.09,15.95,16.27,2317938,0
+CPRI.US,D,20200904,000000,16.8,17.46,16.07,17.16,3047336,0
+CPRI.US,D,20200908,000000,16.7,18.345,16.49,17.87,4023508,0
+CPRI.US,D,20200909,000000,17.87,18.04,17.25,17.96,2502776,0
+CPRI.US,D,20200910,000000,18.75,20.88,18.51,19.97,15889118,0
+CPRI.US,D,20200911,000000,20.06,20.5697,19.53,20.39,4802827,0
+CPRI.US,D,20200914,000000,20.48,21.43,20.44,21.3,3556388,0
+CPRI.US,D,20200915,000000,21.6,21.87,21.11,21.15,4604464,0
+CPRI.US,D,20200916,000000,22.17,23.12,21.88,21.89,8631483,0
+CPRI.US,D,20200917,000000,21.45,22.23,21.14,21.65,3673266,0
+CPRI.US,D,20200918,000000,21.5,21.555,20.31,20.84,5469951,0
+CPRI.US,D,20200921,000000,21.01,21.09,20.18,20.42,3632536,0
+CPRI.US,D,20200922,000000,20.22,20.64,19.86,20.5,2387239,0
+CPRI.US,D,20200923,000000,20.67,21.12,20.005,20.08,3453607,0
+CPRI.US,D,20200924,000000,19.71,20.01,18.95,19.71,3704993,0
+CPRI.US,D,20200925,000000,19.56,19.78,19.24,19.46,2105621,0
+CPRI.US,D,20200928,000000,19.98,20.49,18.575,18.92,4088214,0
+CPRI.US,D,20200929,000000,18.88,18.88,17.66,17.69,4452284,0
+CPRI.US,D,20200930,000000,17.74,18.345,17.74,18,3265545,0
+CPRI.US,D,20201001,000000,18.11,18.6,17.91,18.11,2586706,0
+CPRI.US,D,20201002,000000,17.29,18.58,17.11,18.46,3302169,0
+CPRI.US,D,20201005,000000,18.8,19.665,18.66,19.56,4755539,0
+CPRI.US,D,20201006,000000,19.89,20.35,19.37,19.51,4205529,0
+CPRI.US,D,20201007,000000,19.9,20.585,19.9,20.49,3320799,0
+CPRI.US,D,20201008,000000,20.6,21.3399,20.52,21.12,3317371,0
+CPRI.US,D,20201009,000000,21.36,21.77,20.66,21.66,4120385,0
+CPRI.US,D,20201012,000000,21.74,22.005,21.48,21.64,3281061,0
+CPRI.US,D,20201013,000000,21.35,21.48,20.48,20.62,3498563,0
+CPRI.US,D,20201014,000000,20.41,21.08,20.41,20.75,2472829,0
+CPRI.US,D,20201015,000000,20.32,21.73,20.175,21.73,2470851,0
+CPRI.US,D,20201016,000000,21.8,22.03,21.19,21.33,2228560,0
+CPRI.US,D,20201019,000000,21.57,22.41,21.36,21.52,3028776,0
+CPRI.US,D,20201020,000000,21.8,22.28,21.71,21.89,2528309,0
+CPRI.US,D,20201021,000000,21.8,22.29,21.67,22.13,1996447,0
+CPRI.US,D,20201022,000000,22.24,22.84,21.99,22.56,2603939,0
+CPRI.US,D,20201023,000000,22.78,22.88,21.85,22.52,2316773,0
+CPRI.US,D,20201026,000000,22.3,22.69,21.72,22.34,4782244,0
+CPRI.US,D,20201027,000000,22.33,22.82,22.11,22.62,3109204,0
+CPRI.US,D,20201028,000000,21.71,22.1,21.17,21.25,3795922,0
+CPRI.US,D,20201029,000000,21.65,22.24,21.14,22.19,5539173,0
+CPRI.US,D,20201030,000000,22.01,22.23,21,21.22,3660258,0
+CPRI.US,D,20201102,000000,21.73,22.455,21.49,22.04,3845560,0
+CPRI.US,D,20201103,000000,22.39,23.15,21.83,22.92,3309749,0
+CPRI.US,D,20201104,000000,23.01,23.45,22.33,23.28,4319414,0
+CPRI.US,D,20201105,000000,24.79,25.75,24.565,25.27,6481153,0
+CPRI.US,D,20201106,000000,25.08,26.08,24.725,24.95,3174372,0
+CPRI.US,D,20201109,000000,27.99,29.33,26.64,27,7981449,0
+CPRI.US,D,20201110,000000,27.03,28.69,26.91,28.12,6865302,0
+CPRI.US,D,20201111,000000,28.42,28.52,27.035,27.65,4080532,0
+CPRI.US,D,20201112,000000,27.46,28.66,27,27.82,3784233,0
+CPRI.US,D,20201113,000000,28.29,29.74,28.19,29.38,4180024,0
+CPRI.US,D,20201116,000000,30.25,30.5,29.29,30.14,7126379,0
+CPRI.US,D,20201117,000000,30.58,32.99,30.11,32.74,6365683,0
+CPRI.US,D,20201118,000000,32.14,33.092,31.88,32.06,3137042,0
+CPRI.US,D,20201119,000000,31.73,33.45,31.67,33.33,2885903,0
+CPRI.US,D,20201120,000000,33.81,34.74,33.36,34.71,4301244,0
+CPRI.US,D,20201123,000000,35.59,36.68,35.04,36.11,7431700,0
+CPRI.US,D,20201124,000000,36.97,38,36.22,37.27,4837183,0
+CPRI.US,D,20201125,000000,36.33,37.67,35.71,37.15,3242444,0
+CPRI.US,D,20201127,000000,37.26,37.26,35.92,36,3072740,0
+CPRI.US,D,20201130,000000,36.09,36.31,35.0571,35.38,5305288,0
+CPRI.US,D,20201201,000000,36.055,36.8,34.81,35.55,3641153,0
+CPRI.US,D,20201202,000000,34.79,37.2,34.41,37.1,3292351,0
+CPRI.US,D,20201203,000000,37.5,39.75,37.42,38.79,3291426,0
+CPRI.US,D,20201204,000000,39,39.92,38.66,39.13,2599761,0
+CPRI.US,D,20201207,000000,39.05,39.45,38.89,39.33,1971770,0
+CPRI.US,D,20201208,000000,38.61,39.815,38.555,38.71,2104227,0
+CPRI.US,D,20201209,000000,38.79,39.6181,38.43,39.03,1561839,0
+CPRI.US,D,20201210,000000,39.02,39.97,38.1,39.66,1782409,0
+CPRI.US,D,20201211,000000,39.78,39.78,37.95,38.14,2060605,0
+CPRI.US,D,20201214,000000,38.91,39.8545,38.06,38.4,2126404,0
+CPRI.US,D,20201215,000000,38.83,40.42,38.43,40.35,1899240,0
+CPRI.US,D,20201216,000000,40.32,41.09,39.59,40.21,5102332,0
+CPRI.US,D,20201217,000000,41,42.88,40.55,42.75,3456693,0
+CPRI.US,D,20201218,000000,42.54,42.91,41.5,41.83,2958984,0
+CPRI.US,D,20201221,000000,40.12,42.4,40.06,41.88,2013014,0
+CPRI.US,D,20201222,000000,42,42.52,41.21,42.39,2070076,0
+CPRI.US,D,20201223,000000,42.3,43.0499,41.86,42.63,1421858,0
+CPRI.US,D,20201224,000000,42.63,42.75,41.77,42.41,914680,0
+CPRI.US,D,20201228,000000,42.65,44.08,42.178,43.07,1488676,0
+CPRI.US,D,20201229,000000,43.15,43.56,41.96,43.11,2235193,0
+CPRI.US,D,20201230,000000,44.15,44.55,43.08,43.75,1987915,0
+CPRI.US,D,20201231,000000,42,42.98,41.5839,42,6737456,0
+CPRI.US,D,20210104,000000,44.75,44.75,40.33,40.59,4898548,0
+CPRI.US,D,20210105,000000,40.6,41.24,40.49,41.11,3398928,0
+CPRI.US,D,20210106,000000,40.29,44.03,40.25,42.7,38737002,0
+CPRI.US,D,20210107,000000,43.97,45.61,43.61,44.78,3397852,0
+CPRI.US,D,20210108,000000,44.96,45.77,44.3,45.09,2906910,0
+CPRI.US,D,20210111,000000,44.84,45.73,44.06,45.53,1992178,0
+CPRI.US,D,20210112,000000,45.29,46.67,44.9,46.54,1605156,0
+CPRI.US,D,20210113,000000,46.06,46.79,45.55,45.56,1658443,0
+CPRI.US,D,20210114,000000,46.08,46.5,43.5,43.61,2296948,0
+CPRI.US,D,20210115,000000,43.13,43.745,41.87,42.85,3002736,0
+CPRI.US,D,20210119,000000,42.6,43.32,41.5,42.58,3143586,0
+CPRI.US,D,20210120,000000,42.87,43.89,42.5,43.58,1846953,0
+CPRI.US,D,20210121,000000,44.99,45.364,43.6,43.64,2949619,0
+CPRI.US,D,20210122,000000,42.97,44.79,42.81,44.34,1867161,0
+CPRI.US,D,20210125,000000,43.8,44.55,42.13,43.22,2212111,0
+CPRI.US,D,20210126,000000,43.91,43.97,41.45,42.45,2365697,0
+CPRI.US,D,20210127,000000,41.07,42.5,40.45,40.91,3402518,0
+CPRI.US,D,20210128,000000,41.8,43.35,41.5008,42.56,2319669,0
+CPRI.US,D,20210129,000000,43.02,43.19,41.0501,41.66,2826281,0
+CPRI.US,D,20210201,000000,42.13,42.26,40.535,41.65,2112652,0
+CPRI.US,D,20210202,000000,41.73,43,41.73,42.73,2514243,0
+CPRI.US,D,20210203,000000,44.75,45.96,42.5,43.81,7448499,0
+CPRI.US,D,20210204,000000,44.11,46.77,44.01,45.56,4461623,0
+CPRI.US,D,20210205,000000,45.96,46.98,45.15,46.1,2300872,0
+CPRI.US,D,20210208,000000,46.18,47.09,45.54,46.56,2098717,0
+CPRI.US,D,20210209,000000,45.97,46.97,44.6,44.62,3014623,0
+CPRI.US,D,20210210,000000,44.81,45.71,43.85,45.19,2109042,0
+CPRI.US,D,20210211,000000,45.48,46.62,45.04,45.54,1538967,0
+CPRI.US,D,20210212,000000,44.88,46.05,44.64,46.01,2030033,0
+CPRI.US,D,20210216,000000,46.31,47.65,45.99,46.76,2760892,0
+CPRI.US,D,20210217,000000,46.8,46.8,44.75,45.86,1672764,0
+CPRI.US,D,20210218,000000,45.08,45.49,43.46,44.24,2485211,0
+CPRI.US,D,20210219,000000,44.74,45.915,44.37,45.89,2933158,0
+CPRI.US,D,20210222,000000,45.7,48.325,45.38,47.19,3173468,0
+CPRI.US,D,20210223,000000,46.59,47.25,44.59,46.86,2679662,0
+CPRI.US,D,20210224,000000,46.68,48.7,46.1442,47.79,2269020,0
+CPRI.US,D,20210225,000000,47.61,48.295,45.91,46.6,1838911,0
+CPRI.US,D,20210226,000000,46.86,47.45,45.24,46.67,1907745,0
+CPRI.US,D,20210301,000000,47.71,48.82,47.5,48.26,1452825,0
+CPRI.US,D,20210302,000000,47.91,48.52,47.49,47.92,1179225,0
+CPRI.US,D,20210303,000000,48.11,49.06,47.8,47.93,1532821,0
+CPRI.US,D,20210304,000000,48,48.88,44.88,46.44,2222046,0
+CPRI.US,D,20210305,000000,46.77,47.9178,44.253,47.7,1438519,0
+CPRI.US,D,20210308,000000,48.52,52.96,48.48,52.39,4831582,0
+CPRI.US,D,20210309,000000,52.34,54.36,51.595,53.57,2814107,0
+CPRI.US,D,20210310,000000,53.3,54.1,52.65,53.86,2404867,0
+CPRI.US,D,20210311,000000,54,54.43,53.03,54.26,1818323,0
+CPRI.US,D,20210312,000000,54,54.89,53.575,54.06,1420392,0
+CPRI.US,D,20210315,000000,54.37,56.94,54.35,56.64,1817395,0
+CPRI.US,D,20210316,000000,56.12,56.12,54.01,55.65,1962046,0
+CPRI.US,D,20210317,000000,55.84,56.9,55.32,56.34,1761569,0
+CPRI.US,D,20210318,000000,57,58.58,55.17,55.54,2955488,0
+CPRI.US,D,20210319,000000,55.39,56.79,54,55.19,2178093,0
+CPRI.US,D,20210322,000000,54.94,55.1599,52.86,53.29,2331759,0
+CPRI.US,D,20210323,000000,52.65,53.02,48.95,49.43,3446562,0
+CPRI.US,D,20210324,000000,50.48,51.9058,47.83,48.15,2671771,0
+CPRI.US,D,20210325,000000,46.5,49.86,45.7,49.3,2807528,0
+CPRI.US,D,20210326,000000,50.17,51.31,48.41,50.18,2186384,0
+CPRI.US,D,20210329,000000,49.75,50.31,46.85,47.31,2073241,0
+CPRI.US,D,20210330,000000,47.57,50.01,47.17,49.83,1680847,0
+CPRI.US,D,20210331,000000,49.95,51.48,49.78,51,1840417,0
+CPRI.US,D,20210401,000000,51.2,51.5,49.22,49.38,2238248,0
+CPRI.US,D,20210405,000000,50.1,50.72,48.6,50.2,1901290,0
+CPRI.US,D,20210406,000000,50.43,51.51,50.11,50.4,1432546,0
+CPRI.US,D,20210407,000000,50.36,51.1299,49.62,50.74,1461465,0
+CPRI.US,D,20210408,000000,50.52,52.44,49.76,52.18,2890562,0
+CPRI.US,D,20210409,000000,52.65,53.835,51.71,53.53,1648767,0
+CPRI.US,D,20210412,000000,53,54.42,52.79,53.9,1214926,0
+CPRI.US,D,20210413,000000,53.36,53.515,50.84,52.82,2459181,0
+CPRI.US,D,20210414,000000,52.78,54.02,52.4,52.51,868568,0
+CPRI.US,D,20210415,000000,53.21,54.63,52.54,53.6,2050845,0
+CPRI.US,D,20210416,000000,54.03,54.24,52.56,53.83,1580043,0
+CPRI.US,D,20210419,000000,53.24,53.55,51.88,52.18,1361935,0
+CPRI.US,D,20210420,000000,51.75,52.09,49.54,50.63,1423377,0
+CPRI.US,D,20210421,000000,50.08,52.43,49.84,52.36,2834848,0
+CPRI.US,D,20210422,000000,53.02,54.31,52.46,52.54,1983551,0
+CPRI.US,D,20210423,000000,53.15,54.11,52.65,53.8,921240,0
+CPRI.US,D,20210426,000000,53.73,54.88,52.57,52.82,978867,0
+CPRI.US,D,20210427,000000,53.02,55.5,53.02,55.31,2281407,0
+CPRI.US,D,20210428,000000,55,56.48,54.65,55.28,1023232,0
+CPRI.US,D,20210429,000000,55.99,56.31,54.38,55.37,1200941,0
+CPRI.US,D,20210430,000000,55.02,55.73,54.65,55.08,1108149,0
+CPRI.US,D,20210503,000000,56.66,58.05,56.22,57.41,1890964,0
+CPRI.US,D,20210504,000000,57.04,57.84,55.89,57.56,1510828,0
+CPRI.US,D,20210505,000000,58.2,59.35,58.165,58.74,1012154,0
+CPRI.US,D,20210506,000000,58.8,58.8,56.4322,57.53,1054991,0
+CPRI.US,D,20210507,000000,57.32,59.53,57,59.5,1208416,0
+CPRI.US,D,20210510,000000,59.4,59.6,56.61,56.75,1248055,0
+CPRI.US,D,20210511,000000,55.61,56.05,53.11,55.58,1662335,0
+CPRI.US,D,20210512,000000,55,55.73,52.4,52.66,1886982,0
+CPRI.US,D,20210513,000000,53.16,54.93,52.62,53.68,1609274,0
+CPRI.US,D,20210514,000000,53.98,56.97,53.58,56.86,1711310,0
+CPRI.US,D,20210517,000000,56.83,58.1,55.95,57.88,1794784,0
+CPRI.US,D,20210518,000000,58.39,58.99,56.71,56.79,2036082,0
+CPRI.US,D,20210519,000000,55.83,55.86,54.38,55.07,1680409,0
+CPRI.US,D,20210520,000000,55.62,55.69,52.16,53.61,4068983,0
+CPRI.US,D,20210521,000000,54.06,54.5,52.32,52.34,2594634,0
+CPRI.US,D,20210524,000000,52.75,53.69,51.85,53.15,3080880,0
+CPRI.US,D,20210525,000000,53.92,54.93,52.57,52.94,3545949,0
+CPRI.US,D,20210526,000000,53.04,55.48,52.3022,54.6,5089231,0
+CPRI.US,D,20210527,000000,55.06,56.615,54.63,56.41,2524965,0
+CPRI.US,D,20210528,000000,56.7,57.19,55.56,56.71,2302077,0
+CPRI.US,D,20210601,000000,57.35,57.43,55.82,56.27,1583663,0
+CPRI.US,D,20210602,000000,56.11,56.4,53.68,54.52,2702741,0
+CPRI.US,D,20210603,000000,53.87,54.31,53.26,53.69,1593318,0
+CPRI.US,D,20210604,000000,53.8,54.27,51.96,53.85,1765624,0
+CPRI.US,D,20210607,000000,54.19,55,53.77,54.93,1091616,0
+CPRI.US,D,20210608,000000,54.84,56,54.16,55.85,1306298,0
+CPRI.US,D,20210609,000000,55.79,55.96,54.48,54.55,1107587,0
+CPRI.US,D,20210610,000000,54.85,55.415,52.96,53.26,1688268,0
+CPRI.US,D,20210611,000000,54,55.94,53.68,55.9,1278557,0
+CPRI.US,D,20210614,000000,55.69,56.3094,53.91,54.44,1842749,0
+CPRI.US,D,20210615,000000,54.57,55,53.45,54.83,1092835,0
+CPRI.US,D,20210616,000000,54.63,55.75,53.25,55.32,1487340,0
+CPRI.US,D,20210617,000000,55.06,55.718,52.35,53.59,1383943,0
+CPRI.US,D,20210618,000000,52.54,53.64,52.02,52.27,3109290,0
+CPRI.US,D,20210621,000000,52.85,53.58,52.78,53.34,1228524,0
+CPRI.US,D,20210622,000000,53.51,54.315,52.45,54.11,1286052,0
+CPRI.US,D,20210623,000000,54.15,55.105,54.11,54.54,686857,0
+CPRI.US,D,20210624,000000,54.98,55.69,54.3147,55.52,1096547,0
+CPRI.US,D,20210625,000000,56.12,56.8,55.48,56.26,2188691,0
+CPRI.US,D,20210628,000000,55.6,56.26,53.47,54.57,1830002,0
+CPRI.US,D,20210629,000000,54.25,56.67,53.83,54.23,3333874,0
+CPRI.US,D,20210630,000000,55.63,57.3,55.01,57.19,2275854,0
+CPRI.US,D,20210701,000000,57.42,58.525,56.26,56.61,1552531,0
+CPRI.US,D,20210702,000000,56.73,56.83,55.165,56.22,1192525,0
+CPRI.US,D,20210706,000000,56.19,56.19,53.74,54.8,1410565,0
+CPRI.US,D,20210707,000000,54.12,55,52.61,53.04,1247514,0
+CPRI.US,D,20210708,000000,52.86,53.09,50.81,52.34,1940171,0
+CPRI.US,D,20210709,000000,53.62,55.11,53.5,54.84,1277152,0
+CPRI.US,D,20210712,000000,54.04,54.6,53.06,54.28,1378857,0
+CPRI.US,D,20210713,000000,53.73,54.2058,52.37,53.11,963922,0
+CPRI.US,D,20210714,000000,53.17,53.95,51.59,51.67,1263182,0
+CPRI.US,D,20210715,000000,51.23,51.44,49.07,50.2,2522564,0
+CPRI.US,D,20210716,000000,50.51,50.725,47.74,47.94,1867260,0
+CPRI.US,D,20210719,000000,46.23,48.13,45.47,46.61,2168614,0
+CPRI.US,D,20210720,000000,47.22,50.2,46.83,49.65,1812906,0
+CPRI.US,D,20210721,000000,50.16,52.76,50.16,51.43,1441803,0
+CPRI.US,D,20210722,000000,51.43,51.62,49.65,49.76,1254449,0
+CPRI.US,D,20210723,000000,50.39,51.06,49.89,50,962102,0
+CPRI.US,D,20210726,000000,50.17,51.31,50.01,51.1,1122178,0
+CPRI.US,D,20210727,000000,50.42,50.85,49.225,50.14,1707769,0
+CPRI.US,D,20210728,000000,50.3,50.7,47.96,49.42,1739152,0
+CPRI.US,D,20210729,000000,50.09,50.77,49.48,50.05,2228236,0
+CPRI.US,D,20210730,000000,54.5,58.2,54.26,56.31,6616698,0
+CPRI.US,D,20210802,000000,57.3,59.24,57,57.18,3530003,0
+CPRI.US,D,20210803,000000,57.95,59.46,55.81,59.4,2175878,0
+CPRI.US,D,20210804,000000,59.55,60.74,58.34,58.35,2152413,0
+CPRI.US,D,20210805,000000,58.4,59.125,58,58.6,1111279,0
+CPRI.US,D,20210806,000000,59.19,60.13,58.9,59.14,1143092,0
+CPRI.US,D,20210809,000000,58.55,58.87,57.57,58.33,1124698,0
+CPRI.US,D,20210810,000000,58.11,60.21,57.86,59.86,1082238,0
+CPRI.US,D,20210811,000000,59.84,60.115,58.43,59.89,1016550,0
+CPRI.US,D,20210812,000000,60.13,61,58.94,60.38,1338286,0
+CPRI.US,D,20210813,000000,60.06,60.3,58.95,59.24,709626,0
+CPRI.US,D,20210816,000000,58.65,58.94,57.68,57.85,1715325,0
+CPRI.US,D,20210817,000000,56.89,57.09,54.55,55.25,1950735,0
+CPRI.US,D,20210818,000000,55,56.97,54.45,55.36,1517316,0
+CPRI.US,D,20210819,000000,53.82,54.28,52.36,52.99,3210848,0
+CPRI.US,D,20210820,000000,53.26,54.65,52.52,54.33,1888233,0
+CPRI.US,D,20210823,000000,54.75,57.49,54.75,57.04,2175668,0
+CPRI.US,D,20210824,000000,57.94,61.25,57.94,60.55,3190481,0
+CPRI.US,D,20210825,000000,60.21,60.94,59.34,59.95,1543158,0
+CPRI.US,D,20210826,000000,59.75,59.75,56.99,57.55,2020848,0
+CPRI.US,D,20210827,000000,57.76,58.71,57.13,58.39,1369254,0
+CPRI.US,D,20210830,000000,58.74,58.74,56.9,56.93,1299131,0
+CPRI.US,D,20210831,000000,56.86,57.2,55.23,56.51,1924378,0
+CPRI.US,D,20210901,000000,56.84,58.25,56.78,57.15,1205105,0
+CPRI.US,D,20210902,000000,57.11,57.64,56.18,56.9,1158239,0
+CPRI.US,D,20210903,000000,56.72,57.0644,55.76,56.71,1241500,0
+CPRI.US,D,20210907,000000,56.73,57.79,56.43,56.86,1493238,0
+CPRI.US,D,20210908,000000,56.27,56.72,54.29,55.46,1730141,0
+CPRI.US,D,20210909,000000,56.04,57.22,55.27,55.89,1527839,0
+CPRI.US,D,20210910,000000,56.19,56.68,53.98,54.05,1251871,0
+CPRI.US,D,20210913,000000,54.51,54.69,52.89,53.99,2603257,0
+CPRI.US,D,20210914,000000,54.25,54.265,52.34,52.88,957571,0
+CPRI.US,D,20210915,000000,52.26,52.64,51.09,51.79,1789927,0
+CPRI.US,D,20210916,000000,51.91,53.56,51.91,52.8,1354495,0
+CPRI.US,D,20210917,000000,52.82,53.64,51.87,52.64,2337865,0
+CPRI.US,D,20210920,000000,50.53,51.34,49.77,50.94,2166348,0
+CPRI.US,D,20210921,000000,51.49,51.88,50.31,50.98,1087943,0
+CPRI.US,D,20210922,000000,51.45,52.98,51.22,52.52,1118456,0
+CPRI.US,D,20210923,000000,52.97,54.82,52.81,53.9,1095795,0
+CPRI.US,D,20210924,000000,52.93,53.21,51.71,52.56,2244024,0
+CPRI.US,D,20210927,000000,52.39,53.405,52.39,53,1141081,0
+CPRI.US,D,20210928,000000,53,53.43,52.07,52.51,973208,0
+CPRI.US,D,20210929,000000,53.24,53.55,51.14,51.21,856154,0
+CPRI.US,D,20210930,000000,50.5,50.78,48.33,48.41,1941252,0
+CPRI.US,D,20211001,000000,48.57,50.205,47.84,49.83,1608640,0
+CPRI.US,D,20211004,000000,50.08,51.04,49.66,49.87,1424808,0
+CPRI.US,D,20211005,000000,50.04,51.49,49.805,50.04,1492965,0
+CPRI.US,D,20211006,000000,49.38,50.02,47.78,48.46,1882113,0
+CPRI.US,D,20211007,000000,49.76,51.64,49.75,50.95,1479226,0
+CPRI.US,D,20211008,000000,50.74,51.36,49.22,49.71,1032785,0
+CPRI.US,D,20211011,000000,49.56,50.75,49.27,49.41,957134,0
+CPRI.US,D,20211012,000000,49.52,51.2,48.26,50.95,2173396,0
+CPRI.US,D,20211013,000000,51.7,51.98,50.74,51.92,1638953,0
+CPRI.US,D,20211014,000000,53.23,53.3223,51.6,51.75,1633123,0
+CPRI.US,D,20211015,000000,52.44,52.855,51.75,52.45,1188494,0
+CPRI.US,D,20211018,000000,51.75,52.4299,50.65,52.29,1243710,0
+CPRI.US,D,20211019,000000,52.8,52.8,51.19,51.3,1056760,0
+CPRI.US,D,20211020,000000,50.99,52.86,50.98,51.76,777923,0
+CPRI.US,D,20211021,000000,52.12,53.75,52.07,52.61,1187964,0
+CPRI.US,D,20211022,000000,52.11,52.69,51.71,52.49,842613,0
+CPRI.US,D,20211025,000000,52.56,53.44,52.56,53.09,705494,0
+CPRI.US,D,20211026,000000,53.69,54.855,53.29,54.47,2191631,0
+CPRI.US,D,20211027,000000,54.4,54.555,52.65,52.66,1121503,0
+CPRI.US,D,20211028,000000,52.63,54.34,52.515,53.83,796061,0
+CPRI.US,D,20211029,000000,53.24,54.04,52.92,53.24,958115,0
+CPRI.US,D,20211101,000000,53.73,55.68,53.29,55.56,1356956,0
+CPRI.US,D,20211102,000000,55.34,56.26,54.745,55.53,2898805,0
+CPRI.US,D,20211103,000000,62.9,64.8,61.26,64.25,6754240,0
+CPRI.US,D,20211104,000000,67,69.2636,66.0883,66.56,4757435,0
+CPRI.US,D,20211105,000000,67.77,68.8125,64.9,65.31,2483149,0
+CPRI.US,D,20211108,000000,66,66.59,64.69,64.73,1877287,0
+CPRI.US,D,20211109,000000,64.79,65.705,63.3,64.41,1142162,0
+CPRI.US,D,20211110,000000,63.51,64.85,62.45,63.26,1016713,0
+CPRI.US,D,20211111,000000,64.48,65.3,63.8,64.2,1455057,0
+CPRI.US,D,20211112,000000,64.25,64.56,63.21,63.34,689238,0
+CPRI.US,D,20211115,000000,64.2,64.82,63.9,64.06,703451,0
+CPRI.US,D,20211116,000000,64.76,66.78,64.15,65.37,2222729,0
+CPRI.US,D,20211117,000000,65.15,65.15,62.91,63.53,1813371,0
+CPRI.US,D,20211118,000000,65,65.2,63.32,64.41,1171920,0
+CPRI.US,D,20211119,000000,63.61,64.0299,62.424,62.59,1883670,0
+CPRI.US,D,20211122,000000,63.13,64.85,62.78,64.02,1955614,0
+CPRI.US,D,20211123,000000,63.45,64.51,63.12,64.06,1585653,0
+CPRI.US,D,20211124,000000,62.57,64.04,61.9229,63.74,1428708,0
+CPRI.US,D,20211126,000000,60.55,62.185,58.82,61.55,2661782,0
+CPRI.US,D,20211129,000000,62.91,63.68,60.2,60.23,2158240,0
+CPRI.US,D,20211130,000000,59.37,60.47,57.39,59.22,2593322,0
+CPRI.US,D,20211201,000000,60.97,63.28,58.86,58.97,1646884,0
+CPRI.US,D,20211202,000000,59.46,63.31,59,63.05,2783166,0
+CPRI.US,D,20211203,000000,63.25,64.05,60.92,61.5,1743788,0
+CPRI.US,D,20211206,000000,62.8,64.89,61.8,63.69,1874363,0
+CPRI.US,D,20211207,000000,64.5,67.63,64.5,66.69,1414251,0
+CPRI.US,D,20211208,000000,66.5,67.2,65.6,65.92,1066733,0
+CPRI.US,D,20211209,000000,66.62,68.2,65.74,66.01,1580777,0
+CPRI.US,D,20211210,000000,66.1,66.41,64.5,65.58,834167,0
+CPRI.US,D,20211213,000000,65.12,65.81,61.215,62.49,1560948,0
+CPRI.US,D,20211214,000000,63.72,64.77,62.51,63.07,1680831,0
+CPRI.US,D,20211215,000000,62.43,63.36,60.34,63.26,1520146,0
+CPRI.US,D,20211216,000000,64,64.155,60.36,61.26,1365539,0
+CPRI.US,D,20211217,000000,60.95,62.4099,60.6199,61.47,3122033,0
+CPRI.US,D,20211220,000000,60.1,60.3,57.98,58.67,1839712,0
+CPRI.US,D,20211221,000000,59.3,61.19,59.3,61,1058971,0
+CPRI.US,D,20211222,000000,60.74,61.83,60.16,61.42,699723,0
+CPRI.US,D,20211223,000000,61.2,61.99,60.91,61.69,778714,0
+CPRI.US,D,20211227,000000,62.2,63.47,61.43,63.36,1045175,0
+CPRI.US,D,20211228,000000,63.88,64.89,62.82,63.04,685422,0
+CPRI.US,D,20211229,000000,62.93,64.43,62.635,64.01,528275,0
+CPRI.US,D,20211230,000000,64.01,65.48,64.01,64.46,849122,0
+CPRI.US,D,20211231,000000,64.2,65.16,63.81,64.91,772796,0
+CPRI.US,D,20220103,000000,65.37,67.33,65.13,66.04,1028932,0
+CPRI.US,D,20220104,000000,66.74,67.75,66.14,67.16,1018302,0
+CPRI.US,D,20220105,000000,67.72,67.72,64.78,65.33,1013599,0
+CPRI.US,D,20220106,000000,65.24,66.255,63.585,65.6,797348,0
+CPRI.US,D,20220107,000000,65.54,65.77,61.81,61.84,1430220,0
+CPRI.US,D,20220110,000000,60.88,61.36,57.06,58.42,2559429,0
+CPRI.US,D,20220111,000000,58.74,60.44,57.59,60.39,1262324,0
+CPRI.US,D,20220112,000000,59.82,61.15,59.3,60.03,859227,0
+CPRI.US,D,20220113,000000,60.21,62.21,60.17,60.99,1341313,0
+CPRI.US,D,20220114,000000,59.06,59.6,56.65,58.07,1923987,0
+CPRI.US,D,20220118,000000,57.45,57.7,56.5,57.08,1382047,0
+CPRI.US,D,20220119,000000,58.45,58.8436,56.34,56.5,1482688,0
+CPRI.US,D,20220120,000000,56.5,57.78,54.06,54.31,1905196,0
+CPRI.US,D,20220121,000000,53.25,55.52,52.9422,53.61,1792886,0
+CPRI.US,D,20220124,000000,52.52,56.47,51.45,56.29,2643453,0
+CPRI.US,D,20220125,000000,54.77,57,54.14,56.64,2064716,0
+CPRI.US,D,20220126,000000,57.31,58.09,53.92,54.68,2687051,0
+CPRI.US,D,20220127,000000,56.04,57.52,54.93,55.8,2730995,0
+CPRI.US,D,20220128,000000,55.41,57.08,53.3,57.07,1877739,0
+CPRI.US,D,20220131,000000,56.68,60.145,56.68,60.07,2724212,0
+CPRI.US,D,20220201,000000,60.95,61.77,59.74,61.49,3122783,0
+CPRI.US,D,20220202,000000,66.66,70.63,63.43,66.3,5959980,0
+CPRI.US,D,20220203,000000,67.5,68.15,64.01,64.5,3226398,0
+CPRI.US,D,20220204,000000,64.5,65.87,63.52,65.15,2823433,0
+CPRI.US,D,20220207,000000,65.21,66.02,64.04,64.83,1857619,0
+CPRI.US,D,20220208,000000,64.64,68.62,64.64,68.32,3201265,0
+CPRI.US,D,20220209,000000,68.72,70.6975,68.72,69.96,1953072,0
+CPRI.US,D,20220210,000000,68.43,72.37,68.21,70,2456982,0
+CPRI.US,D,20220211,000000,69.56,69.76,66.62,67.12,2152960,0
+CPRI.US,D,20220214,000000,67.5,68.51,66.77,66.8,2158020,0
+CPRI.US,D,20220215,000000,68.18,70.2531,68.18,69.94,2015265,0
+CPRI.US,D,20220216,000000,69.45,71.17,69.27,70.76,902659,0
+CPRI.US,D,20220217,000000,69.75,71.0756,68.13,68.14,1708040,0
+CPRI.US,D,20220218,000000,68.07,69.26,67.15,67.81,1574643,0
+CPRI.US,D,20220222,000000,66.89,68.39,66.33,67.27,2454325,0
+CPRI.US,D,20220223,000000,68.03,68.14,66.21,67,2601727,0
+CPRI.US,D,20220224,000000,64.05,66.38,63.08,66.03,4247967,0
+CPRI.US,D,20220225,000000,65.97,69.005,65.97,68.97,1805508,0
+CPRI.US,D,20220228,000000,66.59,68.67,66.45,67.74,2584250,0
+CPRI.US,D,20220301,000000,66.87,67.73,65.53,66.47,7048665,0
+CPRI.US,D,20220302,000000,66.53,69.58,65.61,69.18,3315303,0
+CPRI.US,D,20220303,000000,68.98,69.654,63.98,64.4,2537045,0
+CPRI.US,D,20220304,000000,63.08,63.1583,53.44,54.54,7336022,0
+CPRI.US,D,20220307,000000,52.55,53.5495,46.16,46.16,9512484,0
+CPRI.US,D,20220308,000000,47.56,49.64,45.05,46.59,6832835,0
+CPRI.US,D,20220309,000000,50.15,52.09,49.17,50.39,7827730,0
+CPRI.US,D,20220310,000000,49.37,51.785,48.8,50.2,3014792,0
+CPRI.US,D,20220311,000000,50.55,50.89,48.8,49.32,2377202,0
+CPRI.US,D,20220314,000000,49.34,50.24,48.37,49.29,2158695,0
+CPRI.US,D,20220315,000000,49,51.07,48.69,50.16,2780989,0
+CPRI.US,D,20220316,000000,51.66,54.86,51.415,54.7,3320551,0
+CPRI.US,D,20220317,000000,54.34,55.535,53.27,55.32,1830282,0
+CPRI.US,D,20220318,000000,54.86,55.73,54.2,55.56,3110933,0
+CPRI.US,D,20220321,000000,55.77,55.84,54.04,54.52,1179733,0
+CPRI.US,D,20220322,000000,55.37,56.26,54.21,54.85,1338963,0
+CPRI.US,D,20220323,000000,54.32,54.57,53.42,53.67,1393980,0
+CPRI.US,D,20220324,000000,54.22,54.27,52.7,53.41,1318852,0
+CPRI.US,D,20220325,000000,53.79,54.71,53.5,53.88,1157739,0
+CPRI.US,D,20220328,000000,53.74,54.03,52.74,53.77,1374306,0
+CPRI.US,D,20220329,000000,55.61,57.975,55.39,56.86,2108301,0
+CPRI.US,D,20220330,000000,56.3,56.41,54.13,54.49,1327239,0
+CPRI.US,D,20220331,000000,53.52,53.7708,51.36,51.39,1712869,0
+CPRI.US,D,20220401,000000,51.83,52.15,50.4,50.99,1578607,0
+CPRI.US,D,20220404,000000,50.82,51.605,50.28,50.71,2659554,0
+CPRI.US,D,20220405,000000,50.37,50.67,49.1,49.3,1513810,0
+CPRI.US,D,20220406,000000,48.43,48.64,46.76,48.02,1741079,0
+CPRI.US,D,20220407,000000,47.73,48.25,45.82,47.69,2339315,0
+CPRI.US,D,20220408,000000,47.27,48.7,46.53,47.86,2122020,0
+CPRI.US,D,20220411,000000,47.88,49.69,47.07,48.64,1876759,0
+CPRI.US,D,20220412,000000,49.37,50.98,49.055,49.65,2419780,0
+CPRI.US,D,20220413,000000,49.86,51.64,49.71,50.71,1735258,0
+CPRI.US,D,20220414,000000,50.69,51.67,49.76,49.8,1526869,0
+CPRI.US,D,20220418,000000,50,50.74,49.19,49.81,1112818,0
+CPRI.US,D,20220419,000000,50.25,52.52,49.945,52.14,1239155,0
+CPRI.US,D,20220420,000000,52.75,53.28,51.98,52.07,1320088,0
+CPRI.US,D,20220421,000000,53,53.3,49.98,50.69,1591645,0
+CPRI.US,D,20220422,000000,49.85,50.64,48.15,48.54,1450309,0
+CPRI.US,D,20220425,000000,47.92,48.69,46.93,48.65,2039067,0
+CPRI.US,D,20220426,000000,47.82,48.47,46.44,46.48,1843884,0
+CPRI.US,D,20220427,000000,45.76,48.355,45.51,47.43,1899909,0
+CPRI.US,D,20220428,000000,48.33,49.36,46.94,48.88,1282344,0
+CPRI.US,D,20220429,000000,48.65,50,47.3401,47.7,1316349,0
+CPRI.US,D,20220502,000000,47.71,49.06,46.8808,48.97,1662478,0
+CPRI.US,D,20220503,000000,49.17,49.61,47.32,48.2,1586231,0
+CPRI.US,D,20220504,000000,48.27,48.66,45.47,48.54,2855299,0
+CPRI.US,D,20220505,000000,47.98,47.98,44.34,44.98,2351892,0
+CPRI.US,D,20220506,000000,44.85,45.25,42.77,44.12,2384649,0
+CPRI.US,D,20220509,000000,43.35,43.89,41.08,41.39,2790446,0
+CPRI.US,D,20220510,000000,42.14,42.17,39.38,41.11,3522285,0
+CPRI.US,D,20220511,000000,41.04,41.365,36.9,37.31,5162990,0
+CPRI.US,D,20220512,000000,38.88,42.096,37.86,40.73,4596159,0
+CPRI.US,D,20220513,000000,41.35,43.41,41.24,43,2546389,0
+CPRI.US,D,20220516,000000,43.22,44.17,42.4,43.19,1562501,0
+CPRI.US,D,20220517,000000,44.38,45.55,43.54,45.09,3135930,0
+CPRI.US,D,20220518,000000,43.45,44.1086,41.53,42.5,2815096,0
+CPRI.US,D,20220519,000000,41.8,43.4,41.255,42.65,2776413,0
+CPRI.US,D,20220520,000000,43.77,43.77,40.29,41.68,2032707,0
+CPRI.US,D,20220523,000000,42.2,42.615,40.945,42.14,2201879,0
+CPRI.US,D,20220524,000000,41.03,41.16,38.29,39.16,2867530,0
+CPRI.US,D,20220525,000000,38.58,42.99,38.57,42.89,3354317,0
+CPRI.US,D,20220526,000000,43.6,46.16,43.6,45.88,2806447,0
+CPRI.US,D,20220527,000000,45.77,47.62,45.68,47.57,2420754,0
+CPRI.US,D,20220531,000000,47.55,49.34,47.17,48.74,4138455,0
+CPRI.US,D,20220601,000000,51.3,51.35,48.58,49.27,5096153,0
+CPRI.US,D,20220602,000000,49.42,50.05,48.475,49.05,2684610,0
+CPRI.US,D,20220603,000000,48.1,50.465,47.86,49.7,2745161,0
+CPRI.US,D,20220606,000000,49.88,51.4146,49.52,51.07,3326674,0
+CPRI.US,D,20220607,000000,49.79,52.26,49.55,52.13,2976994,0
+CPRI.US,D,20220608,000000,51.42,52.83,51.02,51.66,2347336,0
+CPRI.US,D,20220609,000000,50.83,51.48,50.29,50.4,2737717,0
+CPRI.US,D,20220610,000000,49.37,50.01,48.09,48.25,3377069,0
+CPRI.US,D,20220613,000000,46.53,46.99,43.55,45.68,4281465,0
+CPRI.US,D,20220614,000000,45.54,47.39,45.54,46.38,3773728,0
+CPRI.US,D,20220615,000000,47.39,48.52,46.32,47.41,5317517,0
+CPRI.US,D,20220616,000000,45.46,45.95,42.77,43.67,3335618,0
+CPRI.US,D,20220617,000000,43.57,45.56,43.3,45,2687323,0
+CPRI.US,D,20220621,000000,46.31,46.52,44.575,44.87,2608547,0
+CPRI.US,D,20220622,000000,43.96,44.745,43.17,43.76,2350156,0
+CPRI.US,D,20220623,000000,44.25,44.65,43.255,44.11,2391654,0
+CPRI.US,D,20220624,000000,44.94,46.85,44.715,46.02,3171649,0
+CPRI.US,D,20220627,000000,46.22,46.57,44.26,44.71,2433759,0
+CPRI.US,D,20220628,000000,45.52,46.46,44.15,44.25,1109816,0
+CPRI.US,D,20220629,000000,44.02,44.02,41.42,42.05,1939827,0
+CPRI.US,D,20220630,000000,40.84,41.63,39.98,41.01,1979362,0
+CPRI.US,D,20220701,000000,40.69,41.62,39.72,41.23,1775059,0
+CPRI.US,D,20220705,000000,40.18,42.01,39.91,41.96,2336279,0
+CPRI.US,D,20220706,000000,41.65,42.3807,40.29,41.58,1786222,0
+CPRI.US,D,20220707,000000,42.32,43.5,41.98,43.12,1879561,0
+CPRI.US,D,20220708,000000,43.14,43.27,41.84,43.04,1273594,0
+CPRI.US,D,20220711,000000,42.32,42.9,41.26,41.71,1266742,0
+CPRI.US,D,20220712,000000,41.24,43.41,41.24,42.77,1908869,0
+CPRI.US,D,20220713,000000,42,42.77,41.63,42.63,1964015,0
+CPRI.US,D,20220714,000000,41.65,42.01,40.41,41.94,2219100,0
+CPRI.US,D,20220715,000000,42.34,42.82,40.9,42.71,1752831,0
+CPRI.US,D,20220718,000000,43.6,45.11,43.44,43.58,2767336,0
+CPRI.US,D,20220719,000000,44.62,46.78,44.41,46.29,2644163,0
+CPRI.US,D,20220720,000000,46,48.38,45.144,48.18,3861120,0
+CPRI.US,D,20220721,000000,47.84,48.64,46.4,48.41,1920426,0
+CPRI.US,D,20220722,000000,48.65,49.0787,46.99,47.73,1991577,0
+CPRI.US,D,20220725,000000,48.7,49,47.36,48.42,1404105,0
+CPRI.US,D,20220726,000000,47.44,47.84,46.05,46.11,1982510,0
+CPRI.US,D,20220727,000000,46.49,48.525,46.04,48.34,1421982,0
+CPRI.US,D,20220728,000000,49.3,49.31,47.34,48.63,2184332,0
+CPRI.US,D,20220729,000000,48.5,48.98,47.8,48.68,1916493,0
+CPRI.US,D,20220801,000000,48.07,49.93,47.85,49.09,1402530,0
+CPRI.US,D,20220802,000000,48.46,48.82,47.76,47.96,1646500,0
+CPRI.US,D,20220803,000000,48.26,49.67,48.26,49.4,1058071,0
+CPRI.US,D,20220804,000000,49.21,49.44,48.535,49.33,1052415,0
+CPRI.US,D,20220805,000000,48.52,49.88,48.52,49.6,1139799,0
+CPRI.US,D,20220808,000000,50.15,51.77,50.07,50.99,2401076,0
+CPRI.US,D,20220809,000000,51.01,51.01,47.87,48.59,2713664,0
+CPRI.US,D,20220810,000000,50.32,51.83,49.935,50.05,2080806,0
+CPRI.US,D,20220811,000000,50.88,52.59,50.69,50.8,1692618,0
+CPRI.US,D,20220812,000000,51.04,51.845,50.73,51.6,1485231,0
+CPRI.US,D,20220815,000000,51.01,52.02,50.77,51.98,1426474,0
+CPRI.US,D,20220816,000000,51.8,53.89,51.8,53.46,2378165,0
+CPRI.US,D,20220817,000000,52.555,54.38,52,53.8,3089193,0
+CPRI.US,D,20220818,000000,53.67,54.32,52.87,53.85,1356927,0
+CPRI.US,D,20220819,000000,53.37,53.55,51.59,51.9,1690967,0
+CPRI.US,D,20220822,000000,50.49,50.695,49.43,49.82,2144168,0
+CPRI.US,D,20220823,000000,50.2,51.77,50.11,50.49,1624339,0
+CPRI.US,D,20220824,000000,50.44,51.17,49.87,50.76,1329135,0
+CPRI.US,D,20220825,000000,50.76,52.87,50.5,51.83,1460331,0
+CPRI.US,D,20220826,000000,52.24,52.28,49.33,49.39,1597497,0
+CPRI.US,D,20220829,000000,48.36,49.65,48.13,49.08,1435031,0
+CPRI.US,D,20220830,000000,49.95,50.18,48.67,49.15,1731356,0
+CPRI.US,D,20220831,000000,48.92,49.08,47.06,47.18,2335988,0
+CPRI.US,D,20220901,000000,46.34,47.86,45.57,47.5,2427718,0
+CPRI.US,D,20220902,000000,48.06,48.79,47.085,47.79,2120486,0
+CPRI.US,D,20220906,000000,48,48.31,45.65,46.2,2219231,0
+CPRI.US,D,20220907,000000,45.94,48.08,45.94,47.92,1665049,0
+CPRI.US,D,20220908,000000,47.12,48.37,46.37,48.29,1726448,0
+CPRI.US,D,20220909,000000,49.13,50.11,48.93,49.77,2002209,0
+CPRI.US,D,20220912,000000,50.55,52.08,50.48,50.82,2527600,0
+CPRI.US,D,20220913,000000,48.54,49.625,47.74,48,2624485,0
+CPRI.US,D,20220914,000000,48.02,48.02,45.98,46.36,2127728,0
+CPRI.US,D,20220915,000000,45.92,47.57,45.92,46.13,1603526,0
+CPRI.US,D,20220916,000000,45.44,46.09,44.26,44.49,5879863,0
+CPRI.US,D,20220919,000000,44.25,45.72,44,45.21,1721099,0
+CPRI.US,D,20220920,000000,44.56,45.33,43.44,43.86,1608415,0
+CPRI.US,D,20220921,000000,44.11,45,43.35,43.37,1161451,0
+CPRI.US,D,20220922,000000,43.46,43.57,42.06,42.27,1429184,0
+CPRI.US,D,20220923,000000,41.29,41.56,39.75,40.19,2389576,0
+CPRI.US,D,20220926,000000,39.99,40.42,38.49,38.66,2527715,0
+CPRI.US,D,20220927,000000,39.27,39.865,38.14,38.75,1980931,0
+CPRI.US,D,20220928,000000,38.86,40.165,38.72,39.77,1253711,0
+CPRI.US,D,20220929,000000,38.88,39.22,38.16,39.2,1470616,0
+CPRI.US,D,20220930,000000,38.13,39.65,37.4,38.44,2143006,0
+CPRI.US,D,20221003,000000,39.15,40.47,38.485,40.12,1619864,0
+CPRI.US,D,20221004,000000,41.91,43.34,41.48,43.31,1887656,0
+CPRI.US,D,20221005,000000,42.4,44.3,42.3885,43.9,1557515,0
+CPRI.US,D,20221006,000000,43.57,44.485,43.345,43.6,875270,0
+CPRI.US,D,20221007,000000,42.6,42.89,41.39,42,1480512,0
+CPRI.US,D,20221010,000000,42.01,42.415,40.345,41.22,1313525,0
+CPRI.US,D,20221011,000000,41.21,43.08,40.99,42.15,1980322,0
+CPRI.US,D,20221012,000000,42.23,42.62,41.35,42.22,936813,0
+CPRI.US,D,20221013,000000,41.11,42.8,40.21,41.94,1549059,0
+CPRI.US,D,20221014,000000,42.39,43.07,41.14,41.19,952173,0
+CPRI.US,D,20221017,000000,42.46,43.515,42.31,43.27,2284378,0
+CPRI.US,D,20221018,000000,44,44.84,43.56,44.27,2489777,0
+CPRI.US,D,20221019,000000,43.76,44.36,42.32,42.77,1858431,0
+CPRI.US,D,20221020,000000,43.16,44.58,42.23,42.5,1683921,0
+CPRI.US,D,20221021,000000,42.36,44.05,41.98,43.99,1419088,0
+CPRI.US,D,20221024,000000,43.83,43.92,42.38,43.19,2788118,0
+CPRI.US,D,20221025,000000,43.24,45.91,43.13,45.58,3009390,0
+CPRI.US,D,20221026,000000,45.39,46.58,44.525,45.53,1189131,0
+CPRI.US,D,20221027,000000,46.1,46.6,44.93,45.6,975009,0
+CPRI.US,D,20221028,000000,45.51,46.34,45.045,46.13,1054791,0
+CPRI.US,D,20221031,000000,45.85,46.2,45.3,45.68,1272936,0
+CPRI.US,D,20221101,000000,47.09,47.42,45.72,46.5,1052816,0
+CPRI.US,D,20221102,000000,46.09,46.42,44.25,44.28,1474776,0
+CPRI.US,D,20221103,000000,43.86,44.94,43.06,44.52,1580283,0
+CPRI.US,D,20221104,000000,45.91,48.04,45.91,47.65,2689435,0
+CPRI.US,D,20221107,000000,47.83,47.915,45.93,47.01,1485473,0
+CPRI.US,D,20221108,000000,47.56,48.25,46.27,46.93,3615532,0
+CPRI.US,D,20221109,000000,47.2,49.65,44.745,44.86,4652801,0
+CPRI.US,D,20221110,000000,47,49.6,46.21,49.05,2833413,0
+CPRI.US,D,20221111,000000,49.61,54.22,49.34,53.76,3529978,0
+CPRI.US,D,20221114,000000,52.85,53.33,51.95,52.05,1895748,0
+CPRI.US,D,20221115,000000,53.6,54.91,52.62,54.01,2309931,0
+CPRI.US,D,20221116,000000,52.4,52.78,51.25,52.57,1623620,0
+CPRI.US,D,20221117,000000,51.67,53.34,51.18,53.29,1243283,0
+CPRI.US,D,20221118,000000,54,54.035,51.77,52.58,1462937,0
+CPRI.US,D,20221121,000000,51.86,52.25,51.28,51.5,1208588,0
+CPRI.US,D,20221122,000000,52.25,53.34,51.96,53.29,1678920,0
+CPRI.US,D,20221123,000000,53.09,53.8,52.5152,53.43,1212446,0
+CPRI.US,D,20221125,000000,53.26,53.83,53.03,53.3,599925,0
+CPRI.US,D,20221128,000000,52.71,54.14,52.42,54.08,1839605,0
+CPRI.US,D,20221129,000000,54.65,56.04,54.65,55.83,1654198,0
+CPRI.US,D,20221130,000000,55.76,57.72,55.42,57.35,2289835,0
+CPRI.US,D,20221201,000000,57.47,59.37,57.35,58.7,2494772,0
+CPRI.US,D,20221202,000000,57.79,59.12,57.57,59.08,2285021,0
+CPRI.US,D,20221205,000000,58.1,58.54,57.08,58.29,1986490,0
+CPRI.US,D,20221206,000000,58.68,58.87,56.92,57.9,1916628,0
+CPRI.US,D,20221207,000000,57.6,57.93,56.82,57.45,1733358,0
+CPRI.US,D,20221208,000000,58.05,59.19,57.66,58.88,1696941,0
+CPRI.US,D,20221209,000000,58.2,58.87,56.96,57.01,1852787,0
+CPRI.US,D,20221212,000000,57.41,58.1,56.395,58.03,2076357,0
+CPRI.US,D,20221213,000000,60.01,60.61,58.12,58.64,2083938,0
+CPRI.US,D,20221214,000000,58.6,59.365,57.715,58.78,1835828,0
+CPRI.US,D,20221215,000000,57.24,58.58,56.55,58.23,2728347,0
+CPRI.US,D,20221216,000000,57.41,57.75,56.62,57.37,5281730,0
+CPRI.US,D,20221219,000000,57.7,57.7,55.66,55.75,2133517,0
+CPRI.US,D,20221220,000000,55.65,56.18,55.15,55.42,1102097,0
+CPRI.US,D,20221221,000000,56.67,57.21,56.24,57.15,1322516,0
+CPRI.US,D,20221222,000000,56.28,56.8,55,55.96,1151513,0
+CPRI.US,D,20221223,000000,55.72,55.96,55.22,55.7,801566,0
+CPRI.US,D,20221227,000000,55.87,56.74,55.45,56.43,813685,0
+CPRI.US,D,20221228,000000,56.25,56.5,54.85,55.57,1287402,0
+CPRI.US,D,20221229,000000,55.94,57.32,55.56,57.2,1211230,0
+CPRI.US,D,20221230,000000,56.35,57.385,56.04,57.32,978721,0
+CPRI.US,D,20230103,000000,58.77,59.12,57.71,57.77,1607844,0
+CPRI.US,D,20230104,000000,58.48,60.62,58.25,60.07,1825141,0
+CPRI.US,D,20230105,000000,59.39,60.3299,58.83,60.07,1368431,0
+CPRI.US,D,20230106,000000,60.67,61.805,60.46,61.4,1288645,0
+CPRI.US,D,20230109,000000,61.55,61.93,60.295,61.27,1970607,0
+CPRI.US,D,20230110,000000,60.98,62.38,60.67,62.24,1080632,0
+CPRI.US,D,20230111,000000,62.85,63.5,62.2923,63.2,1420159,0
+CPRI.US,D,20230112,000000,63.3,63.82,62.81,63.73,1089246,0
+CPRI.US,D,20230113,000000,62.96,64.38,62.94,64.23,1046310,0
+CPRI.US,D,20230117,000000,63.76,64.28,63.18,63.36,1304113,0
+CPRI.US,D,20230118,000000,64.09,64.62,63.24,63.36,1091167,0
+CPRI.US,D,20230119,000000,62.38,62.6023,61.2,61.54,1255740,0
+CPRI.US,D,20230120,000000,61.7,63.28,61.42,63.17,1049898,0
+CPRI.US,D,20230123,000000,63.3,64.52,62.98,64.41,1616783,0
+CPRI.US,D,20230124,000000,64.41,64.56,63.615,64.02,1115261,0
+CPRI.US,D,20230125,000000,63.36,63.98,62.62,63.67,1237084,0
+CPRI.US,D,20230126,000000,64.45,64.64,63.14,64.15,1258143,0
+CPRI.US,D,20230127,000000,63.59,64.72,63.54,64.64,1142020,0
+CPRI.US,D,20230130,000000,63.63,64.7,63.48,64.41,1332415,0
+CPRI.US,D,20230131,000000,64.9,67.11,64.73,66.49,2036292,0
+CPRI.US,D,20230201,000000,66.71,68.665,66.1,68.38,1580209,0
+CPRI.US,D,20230202,000000,68.56,69.205,67.28,68.03,1674658,0
+CPRI.US,D,20230203,000000,66.84,69.25,66.4288,67.96,1487619,0
+CPRI.US,D,20230206,000000,67.11,67.6,65.68,66.11,1563003,0
+CPRI.US,D,20230207,000000,65.69,67.06,65.01,66.36,1928561,0
+CPRI.US,D,20230208,000000,52.87,53,47.4005,50.71,21846446,0
+CPRI.US,D,20230209,000000,51.34,52.84,48.715,49.44,8136545,0
+CPRI.US,D,20230210,000000,48.65,50.22,48.22,49.85,4363917,0
+CPRI.US,D,20230213,000000,49.53,51.4,49.25,51.21,3915753,0
+CPRI.US,D,20230214,000000,50.55,52.17,50.54,51.2,3112574,0
+CPRI.US,D,20230215,000000,50.625,51.68,50.32,51.24,2443109,0
+CPRI.US,D,20230216,000000,50.34,51.15,50.26,50.39,2801187,0
+CPRI.US,D,20230217,000000,49.95,50.92,49.8402,50.32,2496182,0
+CPRI.US,D,20230221,000000,49.28,49.86,48.27,48.31,2489264,0
+CPRI.US,D,20230222,000000,48.72,49.76,48.35,49.48,1862848,0
+CPRI.US,D,20230223,000000,50,50.37,49.33,50.05,2014353,0
+CPRI.US,D,20230224,000000,49.19,50.41,49,50.21,2114131,0
+CPRI.US,D,20230227,000000,50.77,50.88,49.77,49.99,2234142,0
+CPRI.US,D,20230228,000000,50.22,50.5528,49.57,49.57,2782078,0
+CPRI.US,D,20230301,000000,49.94,50.695,48.99,49.27,3035677,0
+CPRI.US,D,20230302,000000,48.84,49.905,48.69,49.77,1942814,0
+CPRI.US,D,20230303,000000,50.01,50.095,49.28,49.78,2209162,0
+CPRI.US,D,20230306,000000,49.83,49.9,47.91,48.09,3981863,0
+CPRI.US,D,20230307,000000,48.13,48.64,47.14,47.27,3403415,0
+CPRI.US,D,20230308,000000,47.13,47.3,46.315,46.4,3218113,0
+CPRI.US,D,20230309,000000,46.41,46.41,44.09,44.23,4283556,0
+CPRI.US,D,20230310,000000,44.22,44.22,42.02,42.88,4996248,0
+CPRI.US,D,20230313,000000,41.68,42.11,40.52,40.99,5335756,0
+CPRI.US,D,20230314,000000,42.31,42.76,41.53,41.96,3120177,0
+CPRI.US,D,20230315,000000,40.34,41.54,40.23,41.4,3671009,0
+CPRI.US,D,20230316,000000,40.64,42.335,40.55,41.84,2440111,0
+CPRI.US,D,20230317,000000,41.32,42.76,40.69,42.41,6584714,0
+CPRI.US,D,20230320,000000,42.86,43.67,42.46,42.85,3387378,0
+CPRI.US,D,20230321,000000,44.26,45.33,43.905,44.18,3382456,0
+CPRI.US,D,20230322,000000,44.1,44.86,43.27,43.34,2362479,0
+CPRI.US,D,20230323,000000,43.82,44.43,42.6,43.42,2007207,0
+CPRI.US,D,20230324,000000,42.85,43.735,42.77,43.41,1901530,0
+CPRI.US,D,20230327,000000,43.92,43.92,43.13,43.53,1453835,0
+CPRI.US,D,20230328,000000,43.92,45.28,43.54,44.78,1735709,0
+CPRI.US,D,20230329,000000,45.29,45.97,44.76,45.87,2209404,0
+CPRI.US,D,20230330,000000,46.74,47.12,45.78,45.83,1461361,0
+CPRI.US,D,20230331,000000,46.4,47.14,46.2163,47,1599695,0
+CPRI.US,D,20230403,000000,47.36,47.5,46.26,47.03,1188681,0
+CPRI.US,D,20230404,000000,47.3,47.3,45.54,45.98,1228081,0
+CPRI.US,D,20230405,000000,45.05,45.3022,44.1,44.64,2168281,0
+CPRI.US,D,20230406,000000,44.22,44.39,42.78,42.88,2908794,0
+CPRI.US,D,20230410,000000,42.72,43.86,42.4,43.57,1706430,0
+CPRI.US,D,20230411,000000,43.65,44.12,43.29,43.73,1729882,0
+CPRI.US,D,20230412,000000,44.35,44.58,42.88,42.97,2981623,0
+CPRI.US,D,20230413,000000,43.38,44.265,42.97,43.97,1782430,0
+CPRI.US,D,20230414,000000,44.07,44.81,43.865,44.5,1658192,0
+CPRI.US,D,20230417,000000,44.78,44.78,43.85,44.25,2248122,0
+CPRI.US,D,20230418,000000,44.69,45,43.96,44.98,2009565,0
+CPRI.US,D,20230419,000000,44.7,45.27,44.58,45.21,1270033,0
+CPRI.US,D,20230420,000000,45.58,46.81,45.57,45.69,1704915,0
+CPRI.US,D,20230421,000000,45.7,45.82,45.1145,45.33,1130155,0
+CPRI.US,D,20230424,000000,45.3,45.43,44.76,45,1517425,0
+CPRI.US,D,20230425,000000,43.01,43.82,42.4,42.42,3275755,0
+CPRI.US,D,20230426,000000,42.55,42.69,41.29,41.38,2233248,0
+CPRI.US,D,20230427,000000,41.6,41.94,41.1,41.4,2136105,0
+CPRI.US,D,20230428,000000,41.13,41.59,40.97,41.5,2071168,0
+CPRI.US,D,20230501,000000,41.46,41.92,41.16,41.36,1961173,0
+CPRI.US,D,20230502,000000,40.39,40.67,38.89,39.79,2611249,0
+CPRI.US,D,20230503,000000,39.6,40.09,39.08,39.19,2289246,0
+CPRI.US,D,20230504,000000,39.01,39.11,37.125,37.35,2933968,0
+CPRI.US,D,20230505,000000,38.1,38.648,37.59,38.31,2488380,0
+CPRI.US,D,20230508,000000,38.76,38.94,37.44,37.79,2197201,0
+CPRI.US,D,20230509,000000,37.34,37.56,36.77,37.28,2416278,0
+CPRI.US,D,20230510,000000,37.93,38.04,36.4,36.95,2391268,0
+CPRI.US,D,20230511,000000,37.49,38.67,37.4,38.13,3483493,0
+CPRI.US,D,20230512,000000,38.35,39.22,38.3,39.22,2686973,0
+CPRI.US,D,20230515,000000,39.57,40.64,39.46,40.25,2456123,0
+CPRI.US,D,20230516,000000,39.74,40.03,38.77,39.1,2100217,0
+CPRI.US,D,20230517,000000,39.11,40.64,38.95,40.45,1637266,0
+CPRI.US,D,20230518,000000,40.63,41.29,40.5,41.04,1584235,0
+CPRI.US,D,20230519,000000,40.55,40.625,38.9,39.54,2114206,0
+CPRI.US,D,20230522,000000,39.56,39.86,39.15,39.47,1768843,0
+CPRI.US,D,20230523,000000,39.01,39.78,38.51,39.13,1689296,0
+CPRI.US,D,20230524,000000,39.085,39.73,38.24,39.37,1970225,0
+CPRI.US,D,20230525,000000,39.51,40.18,38.95,39.21,2198544,0
+CPRI.US,D,20230526,000000,39.08,40.47,39.02,39.97,2362404,0
+CPRI.US,D,20230530,000000,40.58,41.05,39.36,39.58,4186659,0
+CPRI.US,D,20230531,000000,38.575,38.61,34.58,35.1,9815681,0
+CPRI.US,D,20230601,000000,35.2,35.35,34.25,34.43,4859403,0
+CPRI.US,D,20230602,000000,34.65,36.64,34.65,36.1,4684668,0
+CPRI.US,D,20230605,000000,36.18,36.39,35.37,35.69,2477543,0
+CPRI.US,D,20230606,000000,35.39,37.55,35.12,37.2,4043013,0
+CPRI.US,D,20230607,000000,37.14,39.13,37.1,38.9,3918499,0
+CPRI.US,D,20230608,000000,38.59,38.89,37.9,38.12,3737650,0
+CPRI.US,D,20230609,000000,38.04,38.34,36.61,37,3766079,0
+CPRI.US,D,20230612,000000,37.2,37.36,36.41,36.52,2133107,0
+CPRI.US,D,20230613,000000,36.25,36.9,35.99,36.67,2127387,0
+CPRI.US,D,20230614,000000,37.06,37.76,36.62,36.9,1592514,0
+CPRI.US,D,20230615,000000,36.64,37,36.14,36.82,2328725,0
+CPRI.US,D,20230616,000000,37.17,37.525,36.55,36.93,3977149,0
+CPRI.US,D,20230620,000000,36.58,36.592,35.445,36.38,2564911,0
+CPRI.US,D,20230621,000000,36.28,36.84,35.89,36.18,1570382,0
+CPRI.US,D,20230622,000000,36.17,36.445,35.26,36.19,1739283,0
+CPRI.US,D,20230623,000000,35.48,36.1,35.3,35.81,2247937,0
+CPRI.US,D,20230626,000000,36.12,36.87,35.48,35.76,1903008,0
+CPRI.US,D,20230627,000000,35.95,36.82,35.69,36.47,1910582,0
+CPRI.US,D,20230628,000000,36.57,36.57,35.34,35.55,2111872,0
+CPRI.US,D,20230629,000000,35.66,36.575,35.65,35.93,1715821,0
+CPRI.US,D,20230630,000000,36.14,36.27,35.54,35.89,1828747,0
+CPRI.US,D,20230703,000000,36.13,37.32,36.13,36.8,1974393,0
+CPRI.US,D,20230705,000000,36.37,36.47,35.585,35.68,2373940,0
+CPRI.US,D,20230706,000000,35,35.205,34.17,35.04,2894367,0
+CPRI.US,D,20230707,000000,34.7,35.635,34.7,35.07,1809838,0
+CPRI.US,D,20230710,000000,35.12,36.1,35,35.94,1792664,0
+CPRI.US,D,20230711,000000,36.13,36.62,35.9,36.35,1962046,0
+CPRI.US,D,20230712,000000,37,37.19,36.27,36.35,1494707,0
+CPRI.US,D,20230713,000000,36.38,36.66,36.07,36.18,1536026,0
+CPRI.US,D,20230714,000000,36.2,36.2659,35.175,35.26,1984916,0
+CPRI.US,D,20230717,000000,34.66,35.01,34.3,34.79,2508623,0
+CPRI.US,D,20230718,000000,34.8,36.84,34.8,36.48,3489934,0
+CPRI.US,D,20230719,000000,36.86,37.33,36.28,37.2,2573626,0
+CPRI.US,D,20230720,000000,37.42,37.42,36.11,36.15,1490194,0
+CPRI.US,D,20230721,000000,36.42,36.465,35.665,35.83,1398335,0
+CPRI.US,D,20230724,000000,35.74,36.685,35.5,36.44,1502338,0
+CPRI.US,D,20230725,000000,36.52,36.6382,35.83,36.16,1675381,0
+CPRI.US,D,20230726,000000,36,36.65,35.67,36.47,1463275,0
+CPRI.US,D,20230727,000000,36.74,37.065,35.685,35.87,1392263,0
+CPRI.US,D,20230728,000000,36.44,37.27,36.25,37.07,2090061,0
+CPRI.US,D,20230731,000000,36.11,37.49,36.11,36.91,2193761,0
+CPRI.US,D,20230801,000000,36.68,36.97,36.02,36.42,1788438,0
+CPRI.US,D,20230802,000000,35.95,36.21,35.36,36,1868493,0
+CPRI.US,D,20230803,000000,35.97,36.03,35.02,35.35,2523958,0
+CPRI.US,D,20230804,000000,35.47,36.69,35.34,35.51,3076451,0
+CPRI.US,D,20230807,000000,35.49,36.6,35.43,35.95,3229135,0
+CPRI.US,D,20230808,000000,35.35,35.35,34.3901,35.21,2912381,0
+CPRI.US,D,20230809,000000,35.04,35.34,34.25,34.61,2784614,0
+CPRI.US,D,20230810,000000,54.5,54.52,53.65,53.9,49657403,0
+CPRI.US,D,20230811,000000,53.44,53.65,52.94,53.14,10022498,0
+CPRI.US,D,20230814,000000,53,53.44,52.25,52.26,6580872,0
+CPRI.US,D,20230815,000000,52.25,52.78,51.89,51.93,5181538,0
+CPRI.US,D,20230816,000000,51.8,52.32,51.5,51.51,5524815,0
+CPRI.US,D,20230817,000000,51.6,51.95,51.6,51.63,3612329,0
+CPRI.US,D,20230818,000000,51.51,52.1,51.5,52.02,2487980,0
+CPRI.US,D,20230821,000000,51.9,52.14,51.69,51.85,1935507,0
+CPRI.US,D,20230822,000000,51.8,51.86,51.505,51.66,2601034,0
+CPRI.US,D,20230823,000000,51.65,52.24,51.55,52.02,2759736,0
+CPRI.US,D,20230824,000000,52.06,52.09,51.735,51.87,2018201,0
+CPRI.US,D,20230825,000000,52,52.1,51.44,52.03,2641328,0
+CPRI.US,D,20230828,000000,51.98,52.6,51.92,52.38,2366344,0
+CPRI.US,D,20230829,000000,52.48,52.595,52.33,52.45,2414711,0
+CPRI.US,D,20230830,000000,52.445,52.585,52.345,52.47,1847223,0
+CPRI.US,D,20230831,000000,52.55,52.615,52.43,52.49,2196135,0
+CPRI.US,D,20230901,000000,52.65,52.87,52.51,52.76,1782414,0
+CPRI.US,D,20230905,000000,52.56,52.95,52.56,52.7,2436911,0
+CPRI.US,D,20230906,000000,52.65,52.955,52.6,52.9,2305680,0
+CPRI.US,D,20230907,000000,52.71,52.82,52.6,52.71,1767608,0
+CPRI.US,D,20230908,000000,52.75,52.8,52.63,52.78,1067183,0
+CPRI.US,D,20230911,000000,52.8,52.995,52.77,52.95,1875563,0
+CPRI.US,D,20230912,000000,52.99,53.06,52.61,52.62,1965624,0
+CPRI.US,D,20230913,000000,52.8,52.8,52.25,52.4,2317336,0
+CPRI.US,D,20230914,000000,52.57,52.69,52.37,52.63,2099255,0
+CPRI.US,D,20230915,000000,52.47,52.58,52.19,52.19,7540741,0
+CPRI.US,D,20230918,000000,52.28,52.37,52.2,52.2,1164844,0
+CPRI.US,D,20230919,000000,52.25,52.37,52.2,52.36,1171494,0
+CPRI.US,D,20230920,000000,52.45,52.8,52.38,52.43,1357744,0
+CPRI.US,D,20230921,000000,52.46,52.55,52.29,52.35,1690691,0
+CPRI.US,D,20230922,000000,52.54,52.54,52.25,52.36,1961756,0
+CPRI.US,D,20230925,000000,52.21,52.47,52.175,52.36,1481339,0
+CPRI.US,D,20230926,000000,52.25,52.43,52.21,52.29,1910636,0
+CPRI.US,D,20230927,000000,52.35,52.59,52.25,52.25,983944,0
+CPRI.US,D,20230928,000000,52.32,52.77,52.32,52.72,1796114,0
+CPRI.US,D,20230929,000000,52.88,52.88,52.51,52.61,2841053,0
+CPRI.US,D,20231002,000000,52.6,52.64,52.285,52.44,2298134,0
+CPRI.US,D,20231003,000000,52.11,52.12,51.17,51.75,3626033,0
+CPRI.US,D,20231004,000000,51.79,51.79,51.49,51.64,1464657,0
+CPRI.US,D,20231005,000000,51.64,51.8,51.3,51.32,1277095,0
+CPRI.US,D,20231006,000000,51.35,51.72,51.335,51.57,1585662,0
+CPRI.US,D,20231009,000000,51.43,51.61,51.36,51.49,880434,0
+CPRI.US,D,20231010,000000,51.66,51.68,51.04,51.15,1864698,0
+CPRI.US,D,20231011,000000,51.22,52.19,51.06,52.02,4861986,0
+CPRI.US,D,20231012,000000,52,52,51.18,51.18,2212103,0
+CPRI.US,D,20231013,000000,51.34,51.61,51.285,51.6,1193700,0
+CPRI.US,D,20231016,000000,51.76,51.8,51.38,51.63,1062406,0
+CPRI.US,D,20231017,000000,51.56,52.06,51.51,51.9,1708042,0
+CPRI.US,D,20231018,000000,51.9,51.99,51.23,51.45,1530560,0
+CPRI.US,D,20231019,000000,51.31,51.46,50.995,51.24,1078719,0
+CPRI.US,D,20231020,000000,51.13,51.35,51,51.06,897982,0
+CPRI.US,D,20231023,000000,51,51.45,50.775,51.08,1094519,0
+CPRI.US,D,20231024,000000,51.19,51.28,50.87,51.15,1294851,0
+CPRI.US,D,20231025,000000,51.5,51.73,51.15,51.25,1664312,0
+CPRI.US,D,20231026,000000,51.2,51.38,50.95,50.96,1119525,0
+CPRI.US,D,20231027,000000,51.22,51.25,50.84,50.93,913967,0
+CPRI.US,D,20231030,000000,51.14,51.46,50.96,51.14,659928,0
+CPRI.US,D,20231031,000000,51.11,51.26,51.03,51.18,744241,0
+CPRI.US,D,20231101,000000,51.1,51.2,50.63,50.63,1786628,0
+CPRI.US,D,20231102,000000,50.83,50.96,50.71,50.75,872369,0
+CPRI.US,D,20231103,000000,50.89,51.1501,50.76,51.05,1785492,0
+CPRI.US,D,20231106,000000,51.09,51.18,50.56,50.66,1238401,0
+CPRI.US,D,20231107,000000,48.86,49.23,48.47,48.82,4570353,0
+CPRI.US,D,20231108,000000,48.95,49,48.19,48.21,2600412,0
+CPRI.US,D,20231109,000000,48.5,48.745,48.14,48.19,2078256,0
+CPRI.US,D,20231110,000000,46.7,47.9,46.59,47.11,3691064,0
+CPRI.US,D,20231113,000000,47,47.17,46.8,46.88,2392778,0
+CPRI.US,D,20231114,000000,47.49,47.73,46.96,47.51,1781593,0
+CPRI.US,D,20231115,000000,47.79,48.4,47.63,48.16,1460369,0
+CPRI.US,D,20231116,000000,48.2,48.27,47.93,48,1234052,0
+CPRI.US,D,20231117,000000,48.32,48.45,48.1,48.36,1226563,0
+CPRI.US,D,20231120,000000,48.42,48.42,48.11,48.21,858903,0
+CPRI.US,D,20231121,000000,48.3,48.94,48.25,48.84,1585200,0
+CPRI.US,D,20231122,000000,48.75,49.33,48.61,48.91,849648,0
+CPRI.US,D,20231124,000000,48.99,49.38,48.9201,49.25,290364,0
+CPRI.US,D,20231127,000000,49.22,49.4,48.905,49.15,757065,0
+CPRI.US,D,20231128,000000,49.29,49.56,49.1,49.16,681212,0
+CPRI.US,D,20231129,000000,49.31,49.44,48.87,48.92,1077478,0
+CPRI.US,D,20231130,000000,48.9,49.05,48.31,48.44,1885690,0
+CPRI.US,D,20231201,000000,48.45,48.91,48.22,48.42,958451,0
+CPRI.US,D,20231204,000000,48.5,48.97,48.46,48.73,897597,0
+CPRI.US,D,20231205,000000,48.6,48.71,48.32,48.49,677953,0
+CPRI.US,D,20231206,000000,48.69,48.75,47.935,47.97,622602,0
+CPRI.US,D,20231207,000000,47.95,48.305,47.95,48.21,502472,0
+CPRI.US,D,20231208,000000,48.18,48.61,48.1,48.44,355094,0
+CPRI.US,D,20231211,000000,48.62,48.7,48.43,48.54,458114,0
+CPRI.US,D,20231212,000000,49.2,49.525,49.1,49.38,1329055,0
+CPRI.US,D,20231213,000000,49,49.47,48.9,49.37,977309,0
+CPRI.US,D,20231214,000000,49.71,49.88,49.56,49.57,1462942,0
+CPRI.US,D,20231215,000000,49.57,49.764,49.28,49.28,2557732,0
+CPRI.US,D,20231218,000000,49.5,49.52,49.26,49.28,858694,0
+CPRI.US,D,20231219,000000,49.4,49.8,49.4,49.68,1119447,0
+CPRI.US,D,20231220,000000,49.57,50.29,49.53,49.65,892356,0
+CPRI.US,D,20231221,000000,49.76,50.19,49.65,49.93,396640,0
+CPRI.US,D,20231222,000000,49.73,50.13,49.6,50.08,430010,0
+CPRI.US,D,20231226,000000,50.15,50.38,50.13,50.34,431539,0
+CPRI.US,D,20231227,000000,50.35,50.52,50.25,50.42,689696,0
+CPRI.US,D,20231228,000000,50.39,50.4612,50.27,50.44,531089,0
+CPRI.US,D,20231229,000000,50.48,50.58,50.11,50.24,691620,0
+CPRI.US,D,20240102,000000,50.07,50.55,50.01,50.31,984762,0
+CPRI.US,D,20240103,000000,50.17,50.34,50.05,50.15,495283,0
+CPRI.US,D,20240104,000000,50.05,50.38,49.91,50.24,697690,0
+CPRI.US,D,20240105,000000,50.2,50.73,50.19,50.69,1462264,0
+CPRI.US,D,20240108,000000,50.55,50.77,50.38,50.49,679425,0
+CPRI.US,D,20240109,000000,50.49,50.53,50.22,50.39,1121139,0
+CPRI.US,D,20240110,000000,51,51.16,50.45,51.03,1691604,0
+CPRI.US,D,20240111,000000,51.19,51.23,50.58,50.96,1077282,0
+CPRI.US,D,20240112,000000,51.11,51.11,50.54,50.66,995436,0
+CPRI.US,D,20240116,000000,50.5,50.84,50.1,50.73,549185,0
+CPRI.US,D,20240117,000000,50.52,50.78,50.38,50.64,1008386,0
+CPRI.US,D,20240118,000000,50.79,50.79,50.39,50.5,917507,0
+CPRI.US,D,20240119,000000,50.51,50.62,50.13,50.22,927942,0
+CPRI.US,D,20240122,000000,50.5,50.51,49.87,50.05,1127296,0
+CPRI.US,D,20240123,000000,50.2,50.27,49.44,49.49,1775762,0
+CPRI.US,D,20240124,000000,49.49,49.6508,48.9015,48.99,2031420,0
+CPRI.US,D,20240125,000000,49,49.21,48.5,48.52,1274448,0
+CPRI.US,D,20240126,000000,48.75,48.86,48.45,48.71,1270547,0
+CPRI.US,D,20240129,000000,48.7,49.43,48.54,49.42,1422376,0
+CPRI.US,D,20240130,000000,49.28,49.36,49.08,49.25,465995,0
+CPRI.US,D,20240131,000000,49.2,49.2,48.73,48.74,862326,0
+CPRI.US,D,20240201,000000,48.92,49.05,46.34,47.45,4423004,0
+CPRI.US,D,20240202,000000,47.6,47.7,47.055,47.57,1273687,0
+CPRI.US,D,20240205,000000,47.32,47.399,46.71,47,1306610,0
+CPRI.US,D,20240206,000000,47,47.01,46.4,46.58,1279048,0
+CPRI.US,D,20240207,000000,46.91,47.07,46,46.22,2007927,0
+CPRI.US,D,20240208,000000,47.11,47.8,46.98,47.54,1977084,0
+CPRI.US,D,20240209,000000,46.64,46.9,45.8501,46.83,1976532,0
+CPRI.US,D,20240212,000000,46.81,47.61,46.6358,47.5,1099980,0
+CPRI.US,D,20240213,000000,46.8,47.3599,46.74,47.04,1066755,0
+CPRI.US,D,20240214,000000,47.21,47.475,47.07,47.34,711808,0
+CPRI.US,D,20240215,000000,47.52,47.72,47.32,47.48,622709,0
+CPRI.US,D,20240216,000000,47.32,47.585,47.26,47.32,785787,0
+CPRI.US,D,20240220,000000,47.25,47.2909,46.54,47.05,768988,0
+CPRI.US,D,20240221,000000,47.15,47.15,46.505,46.55,832115,0
+CPRI.US,D,20240222,000000,46.5,46.86,46.3,46.59,804831,0
+CPRI.US,D,20240223,000000,46.55,46.7158,46.36,46.37,744719,0
+CPRI.US,D,20240226,000000,46.37,46.54,46.11,46.11,438922,0
+CPRI.US,D,20240227,000000,46.13,46.55,46.04,46.32,625286,0
+CPRI.US,D,20240228,000000,46.12,46.52,46.0697,46.27,701215,0
+CPRI.US,D,20240229,000000,46.27,46.39,46.09,46.13,728919,0
+CPRI.US,D,20240301,000000,46.3,46.37,45.76,45.81,988147,0
+CPRI.US,D,20240304,000000,45.8,46.03,45.697,45.83,523244,0
+CPRI.US,D,20240305,000000,45.72,46.22,45.72,45.9,615021,0
+CPRI.US,D,20240306,000000,45.97,46.07,45.72,45.78,860998,0
+CPRI.US,D,20240307,000000,45.81,46.58,45.78,46.48,608289,0
+CPRI.US,D,20240308,000000,46.59,47.17,46.5701,46.79,605031,0
+CPRI.US,D,20240311,000000,46.79,46.96,46.44,46.5,1184218,0
+CPRI.US,D,20240312,000000,46.5,46.9,46.4,46.84,422376,0
+CPRI.US,D,20240313,000000,46.75,46.97,46.58,46.7,625213,0
+CPRI.US,D,20240314,000000,46.7,46.95,46.38,46.93,569254,0
+CPRI.US,D,20240315,000000,46.81,46.92,46.31,46.82,1877778,0
+CPRI.US,D,20240318,000000,46.85,46.91,45.61,45.89,1392595,0
+CPRI.US,D,20240319,000000,45.9,46.055,45.75,46.05,658693,0
+CPRI.US,D,20240320,000000,46,46.15,45.48,45.75,1297204,0
+CPRI.US,D,20240321,000000,45.89,45.89,45.32,45.55,701209,0
+CPRI.US,D,20240322,000000,45.31,45.5,45.19,45.29,740025,0
+CPRI.US,D,20240325,000000,45.3,45.372,44.59,44.95,574272,0
+CPRI.US,D,20240326,000000,45.06,45.07,44.645,44.76,747494,0
+CPRI.US,D,20240327,000000,44.9,45.26,44.67,45.26,456014,0
+CPRI.US,D,20240328,000000,45.16,46.09,45.06,45.3,1237965,0
+CPRI.US,D,20240401,000000,45.2,45.77,45.155,45.36,658887,0
+CPRI.US,D,20240402,000000,45.05,45.32,44.4,44.87,692781,0
+CPRI.US,D,20240403,000000,45,45.7,44.99,45.29,909335,0
+CPRI.US,D,20240404,000000,45.49,45.49,44.67,44.79,600003,0
+CPRI.US,D,20240405,000000,44.67,44.8294,43.74,43.75,1037575,0
+CPRI.US,D,20240408,000000,43.9,44.05,43.7,43.75,580231,0
+CPRI.US,D,20240409,000000,43.91,44.11,43.495,44.03,643672,0
+CPRI.US,D,20240410,000000,43.83,43.94,42.32,42.6,1988384,0
+CPRI.US,D,20240411,000000,42.87,43.02,40.47,40.78,3703200,0
+CPRI.US,D,20240412,000000,40.78,41,39.11,39.31,3449102,0
+CPRI.US,D,20240415,000000,39.25,41.6294,38.8475,39.33,5234246,0
+CPRI.US,D,20240416,000000,38.75,39.61,38.22,38.93,3497529,0
+CPRI.US,D,20240417,000000,38.25,39.05,37.85,37.87,3737901,0
+CPRI.US,D,20240418,000000,37.95,38.28,37.73,37.83,1701927,0
+CPRI.US,D,20240419,000000,37.59,38.655,37.38,38.5,2273154,0
+CPRI.US,D,20240422,000000,38.6,38.7,37.84,37.96,1575681,0
+CPRI.US,D,20240423,000000,37.2,37.5,36.22,36.51,6201614,0
+CPRI.US,D,20240424,000000,36.27,36.48,34.78,35.4,4547104,0
+CPRI.US,D,20240425,000000,35,35.0366,34.3,34.81,2464909,0
+CPRI.US,D,20240426,000000,34.82,35.62,34.7001,35.54,1854351,0
+CPRI.US,D,20240429,000000,35.92,36.25,35.578,35.83,1157404,0
+CPRI.US,D,20240430,000000,35.53,35.77,34.92,35.48,1893514,0
+CPRI.US,D,20240501,000000,35.28,35.54,35.03,35.25,1396170,0
+CPRI.US,D,20240502,000000,35.53,35.6,35.1,35.1,808406,0
+CPRI.US,D,20240503,000000,35.31,35.85,35.12,35.68,943481,0
+CPRI.US,D,20240506,000000,36.33,36.33,35.6857,35.73,863860,0
+CPRI.US,D,20240507,000000,35.83,37,35.75,36.96,2936378,0
+CPRI.US,D,20240508,000000,36.74,36.89,36.55,36.71,1292199,0
+CPRI.US,D,20240509,000000,36.6,36.7082,36.02,36.24,1333331,0
+CPRI.US,D,20240510,000000,36.5,36.545,35.92,36.12,758678,0
+CPRI.US,D,20240513,000000,36.24,36.91,35.53,35.76,1535403,0
+CPRI.US,D,20240514,000000,36.2,36.24,35.69,36.2,630776,0
+CPRI.US,D,20240515,000000,36.36,36.5,35.83,36.15,720458,0
+CPRI.US,D,20240516,000000,36,36.32,35.51,36.15,841087,0
+CPRI.US,D,20240517,000000,36.48,36.48,35.9,35.95,597548,0
+CPRI.US,D,20240520,000000,36.06,36.2104,35.4,35.73,916884,0
+CPRI.US,D,20240521,000000,35.53,35.57,34.97,35.15,884903,0
+CPRI.US,D,20240522,000000,35.24,35.29,34.83,34.93,933908,0
+CPRI.US,D,20240523,000000,34.79,34.87,34.5,34.8,722389,0
+CPRI.US,D,20240524,000000,35,35,34.54,34.63,999674,0
+CPRI.US,D,20240528,000000,34.6,34.8756,33.755,34.25,1437647,0
+CPRI.US,D,20240529,000000,34.04,34.31,33.88,34.18,2169595,0
+CPRI.US,D,20240530,000000,33.4,34.26,32.95,33.85,2630630,0
+CPRI.US,D,20240531,000000,33.88,34.58,33.83,34.55,1564073,0
+CPRI.US,D,20240603,000000,34.75,34.75,34.3,34.41,1187026,0
+CPRI.US,D,20240604,000000,34.12,34.25,33.6696,33.84,933619,0
+CPRI.US,D,20240605,000000,33.71,34.21,33.66,33.97,1701954,0
+CPRI.US,D,20240606,000000,33.97,34.31,33.92,33.96,592104,0
+CPRI.US,D,20240607,000000,33.75,33.975,33.7033,33.9,511308,0
+CPRI.US,D,20240610,000000,33.66,33.86,33.51,33.51,633066,0
+CPRI.US,D,20240611,000000,33.54,33.59,32.68,32.84,1326852,0
+CPRI.US,D,20240612,000000,32.84,32.96,32.59,32.62,604009,0
+CPRI.US,D,20240613,000000,32.56,32.59,31.65,32.18,1309151,0
+CPRI.US,D,20240614,000000,31.96,32.11,31.42,31.7,1233291,0
+CPRI.US,D,20240617,000000,32.74,32.92,31.88,32,1577095,0
+CPRI.US,D,20240618,000000,32,32.24,31.59,31.73,719270,0
+CPRI.US,D,20240620,000000,31.77,31.84,30.91,30.95,1761204,0
+CPRI.US,D,20240621,000000,30.8,31.84,30.79,31.3,1897428,0
+CPRI.US,D,20240624,000000,31.5,31.935,31.11,31.51,1097036,0
+CPRI.US,D,20240625,000000,32.14,32.44,31.76,31.9,1868450,0
+CPRI.US,D,20240626,000000,31.9,32.4,31.78,32.31,1370331,0
+CPRI.US,D,20240627,000000,32.26,32.48,32.09,32.46,970390,0
+CPRI.US,D,20240628,000000,32.39,33.13,32.21,33.08,1876029,0
+CPRI.US,D,20240701,000000,33.03,34.07,32.97,33.92,1462956,0
+CPRI.US,D,20240702,000000,33.98,34,33.065,33.43,1123942,0
+CPRI.US,D,20240703,000000,33.6,33.77,33.23,33.33,374682,0
+CPRI.US,D,20240705,000000,33.24,33.39,33.06,33.39,682272,0
+CPRI.US,D,20240708,000000,33.4,34.16,33.35,34.02,966845,0
+CPRI.US,D,20240709,000000,33.99,34.08,33.83,33.99,916696,0
+CPRI.US,D,20240710,000000,34.05,34.187,33.87,34.09,753934,0
+CPRI.US,D,20240711,000000,34.25,35.19,34.2,35.17,1609101,0
+CPRI.US,D,20240712,000000,35.49,35.93,35.26,35.81,979897,0
+CPRI.US,D,20240715,000000,35.91,35.92,34.7,35.05,1577805,0
+CPRI.US,D,20240716,000000,35.17,35.6,35,35.4,1278388,0
+CPRI.US,D,20240717,000000,35.09,35.5,34.91,34.91,1034131,0
+CPRI.US,D,20240718,000000,34.9,35.1,34.16,34.17,598307,0
+CPRI.US,D,20240719,000000,34.2,34.2936,33.55,33.68,617974,0
+CPRI.US,D,20240722,000000,33.7,34.02,33.31,34,603529,0
+CPRI.US,D,20240723,000000,33.93,34.14,33.44,33.63,760785,0
+CPRI.US,D,20240724,000000,33.59,33.59,32.8101,32.95,634924,0
+CPRI.US,D,20240725,000000,32.96,33.43,32.67,33.31,475641,0
+CPRI.US,D,20240726,000000,33.51,33.8,33.4,33.75,476578,0
+CPRI.US,D,20240729,000000,33.75,33.755,33.37,33.7,463530,0
+CPRI.US,D,20240730,000000,33.77,33.98,33.39,33.95,406966,0
+CPRI.US,D,20240731,000000,33.97,34.01,33.42,33.54,568175,0
+CPRI.US,D,20240801,000000,33.5,33.6,33.04,33.29,660447,0
+CPRI.US,D,20240802,000000,32.77,33.35,32.43,33.2,585461,0
+CPRI.US,D,20240805,000000,32.5,32.68,32.1,32.29,990968,0
+CPRI.US,D,20240806,000000,32.37,33.23,32.09,32.48,2527418,0
+CPRI.US,D,20240807,000000,32.7,32.78,31.725,31.88,1278719,0
+CPRI.US,D,20240808,000000,32.6,32.71,31.81,32.1,1068826,0
+CPRI.US,D,20240809,000000,30.75,31.35,30.44,30.54,3019603,0
+CPRI.US,D,20240812,000000,30.54,30.6,29.28,29.61,1806799,0
+CPRI.US,D,20240813,000000,29.7,30.18,29.7,29.91,954132,0
+CPRI.US,D,20240814,000000,30.05,30.33,29.85,30.13,1143134,0
+CPRI.US,D,20240815,000000,31.5,31.79,31.05,31.72,1743266,0
+CPRI.US,D,20240816,000000,31.84,32.595,31.76,32.47,1464586,0
+CPRI.US,D,20240819,000000,32.6,33.275,32.6,32.91,944387,0
+CPRI.US,D,20240820,000000,32.98,33.07,32.52,33.01,705506,0
+CPRI.US,D,20240821,000000,33.9,35.5,33.71,35.44,4239705,0
+CPRI.US,D,20240822,000000,35.7,35.95,34.81,35.05,1875315,0
+CPRI.US,D,20240823,000000,35.24,35.925,35.13,35.78,1964862,0
+CPRI.US,D,20240826,000000,35.96,35.99,35.305,35.39,949445,0
+CPRI.US,D,20240827,000000,35.65,36.03,35.06,35.88,898499,0
+CPRI.US,D,20240828,000000,35.82,36.14,35.42,35.9,969163,0
+CPRI.US,D,20240829,000000,35.96,36.05,35.62,35.88,865799,0
+CPRI.US,D,20240830,000000,36.19,36.23,35.64,35.72,1313483,0
+CPRI.US,D,20240903,000000,35.65,36.15,35.28,36.03,995376,0
+CPRI.US,D,20240904,000000,35.84,36.61,35.78,36.05,874550,0
+CPRI.US,D,20240905,000000,36.13,36.16,35,35.22,1497041,0
+CPRI.US,D,20240906,000000,35.27,35.52,34.7,34.77,1968607,0
+CPRI.US,D,20240909,000000,34.31,37.0499,34.31,36.55,2509251,0
+CPRI.US,D,20240910,000000,36.5,37.93,36.32,37.81,2212021,0
+CPRI.US,D,20240911,000000,37.71,40.52,37.175,40.46,3622422,0
+CPRI.US,D,20240912,000000,40.45,40.7,38.5705,39.26,1976424,0
+CPRI.US,D,20240913,000000,38.55,39.31,37.91,38.22,2044672,0
+CPRI.US,D,20240916,000000,38.25,38.67,37.581,38.66,1067789,0
+CPRI.US,D,20240917,000000,39.02,41.01,38.68,39.89,3269975,0
+CPRI.US,D,20240918,000000,39.77,40.055,38.86,39.07,1222097,0
+CPRI.US,D,20240919,000000,39.5,39.55,38.69,38.87,1036997,0
+CPRI.US,D,20240920,000000,38.83,39.1,38,38.29,2640466,0
+CPRI.US,D,20240923,000000,38.42,38.6999,37.73,38.1,1305379,0
+CPRI.US,D,20240924,000000,38.75,38.75,38.13,38.28,1082799,0
+CPRI.US,D,20240925,000000,38.3,38.5,38.06,38.41,986286,0
+CPRI.US,D,20240926,000000,39,39.058,38.27,38.81,2244763,0
+CPRI.US,D,20240927,000000,38.91,39.58,38.88,39.47,1509136,0
+CPRI.US,D,20240930,000000,39.45,42.73,39.0405,42.44,4498232,0
+CPRI.US,D,20241001,000000,42.97,43.14,41.88,42.14,2281537,0
+CPRI.US,D,20241002,000000,42.05,42.445,41.77,42.18,1363038,0
+CPRI.US,D,20241003,000000,42.09,42.22,41.95,41.97,992323,0
+CPRI.US,D,20241004,000000,42.3,42.635,42.047,42.28,1751397,0
+CPRI.US,D,20241007,000000,42.3,42.82,42.09,42.64,1379685,0
+CPRI.US,D,20241008,000000,42.29,42.752,42.28,42.62,868987,0
+CPRI.US,D,20241009,000000,42.89,43.04,42.61,43,900682,0
+CPRI.US,D,20241010,000000,42.95,43.21,42.41,43.15,1382385,0
+CPRI.US,D,20241011,000000,43.19,43.34,42.79,42.98,882301,0
+CPRI.US,D,20241014,000000,43.01,43.2,42.76,43.05,1023065,0
+CPRI.US,D,20241015,000000,43,43.2,42.78,43.04,919993,0
+CPRI.US,D,20241016,000000,43.04,43.15,42.67,42.91,1138827,0
+CPRI.US,D,20241017,000000,42.77,42.95,41.96,42.64,1204090,0
+CPRI.US,D,20241018,000000,42.8,42.91,41.9,41.98,1360192,0
+CPRI.US,D,20241021,000000,41.92,42.33,41.71,42.04,949713,0
+CPRI.US,D,20241022,000000,41.91,42.21,41.72,42.06,640564,0
+CPRI.US,D,20241023,000000,41.91,42.01,41.23,41.81,1173778,0
+CPRI.US,D,20241024,000000,42.12,42.2084,41.46,41.6,18267725,0
+CPRI.US,D,20241025,000000,22.3401,23.25,20.99,21.26,52166880,0
+CPRI.US,D,20241028,000000,21.44,21.76,21,21.39,11091146,0
+CPRI.US,D,20241029,000000,21.2,21.6,20.48,20.48,9373730,0
+CPRI.US,D,20241030,000000,20.22,20.38,19.27,19.46,11856527,0
+CPRI.US,D,20241031,000000,19.45,19.76,18.75,19.74,6863253,0
+CPRI.US,D,20241101,000000,19.84,20.17,19.2,20.1,5134276,0
+CPRI.US,D,20241104,000000,20.26,20.57,19.86,20.14,3959499,0
+CPRI.US,D,20241105,000000,20.1,20.58,19.95,20.52,3056060,0
+CPRI.US,D,20241106,000000,21.47,22.1,21.05,22,12084796,0
+CPRI.US,D,20241107,000000,22.05,22.8491,21.91,21.99,7570135,0
+CPRI.US,D,20241108,000000,20.095,20.7,19.365,20.52,11188509,0
+CPRI.US,D,20241111,000000,20.6,20.76,19.92,19.94,3604300,0
+CPRI.US,D,20241112,000000,19.75,19.89,19.25,19.39,3806991,0
+CPRI.US,D,20241113,000000,19.34,19.68,19.04,19.65,2588509,0
+CPRI.US,D,20241114,000000,19,21.25,18.7,20.52,19105749,0
+CPRI.US,D,20241115,000000,20.39,21.03,19.91,21,5898896,0
+CPRI.US,D,20241118,000000,21.01,21.37,20.51,20.6,3889370,0
+CPRI.US,D,20241119,000000,20.35,20.35,19.87,20.05,2758424,0
+CPRI.US,D,20241120,000000,20.01,20.35,19.9,20.04,2282382,0
+CPRI.US,D,20241121,000000,20.05,20.13,19.65,19.7,2925778,0
+CPRI.US,D,20241122,000000,19.77,20.56,19.7,20.48,3490987,0
+CPRI.US,D,20241125,000000,21,22.04,20.87,21.54,7806404,0
+CPRI.US,D,20241126,000000,22.21,23.11,21.99,22.84,7222274,0
+CPRI.US,D,20241127,000000,22.81,23.85,22.73,23.52,4950395,0
+CPRI.US,D,20241129,000000,23.61,23.95,23.41,23.41,2201400,0
+CPRI.US,D,20241202,000000,23.295,23.81,23.09,23.38,3650829,0
+CPRI.US,D,20241203,000000,23.3,23.44,22.51,22.86,2536290,0
+CPRI.US,D,20241204,000000,22.89,23.13,22.76,23.01,2287400,0
+CPRI.US,D,20241205,000000,23.04,23.04,21.81,21.98,3374127,0
+CPRI.US,D,20241206,000000,22.19,22.66,21.82,22.29,3651073,0
+CPRI.US,D,20241209,000000,22.3,23.05,22.21,22.3,4096824,0
+CPRI.US,D,20241210,000000,22.21,22.67,21.77,22.19,3220831,0
+CPRI.US,D,20241211,000000,22.09,22.285,21.74,21.74,3692078,0
+CPRI.US,D,20241212,000000,21.73,21.945,21.2,21.61,3916169,0
+CPRI.US,D,20241213,000000,21.58,21.6,20.9762,21.36,2791141,0
+CPRI.US,D,20241216,000000,22.2,23.12,21.4201,22.15,7584064,0
+CPRI.US,D,20241217,000000,22.145,22.78,21.85,22.21,2986263,0
+CPRI.US,D,20241218,000000,22.1,22.225,21.05,21.18,2752038,0
+CPRI.US,D,20241219,000000,21.29,21.29,20.695,20.98,3391644,0
+CPRI.US,D,20241220,000000,20.8275,21.59,20.8275,21.1,7761578,0
+CPRI.US,D,20241223,000000,21.15,21.37,20.83,21.35,2176409,0
+CPRI.US,D,20241224,000000,21.45,21.5499,20.93,21.13,896029,0
+CPRI.US,D,20241226,000000,21,21.49,20.91,21.2,1443338,0
+CPRI.US,D,20241227,000000,21.125,21.29,20.9,20.96,1594646,0
+CPRI.US,D,20241230,000000,20.825,20.86,20.275,20.52,2365018,0
+CPRI.US,D,20241231,000000,20.57,21.1,20.48,21.06,2239351,0
+CPRI.US,D,20250102,000000,21.2916,21.365,20.6,20.61,1485768,0
+CPRI.US,D,20250103,000000,20.68,20.7099,20.09,20.28,3306030,0
+CPRI.US,D,20250106,000000,21.3,22.14,21.12,21.89,3635224,0
+CPRI.US,D,20250107,000000,22.12,22.25,21.29,21.46,2239477,0
+CPRI.US,D,20250108,000000,21.02,21.54,20.88,21.51,1604873,0
+CPRI.US,D,20250110,000000,23,23.78,22.4,23.71,5197661,0
+CPRI.US,D,20250113,000000,23.55,23.88,23.07,23.78,3017570,0
+CPRI.US,D,20250114,000000,23.84,24.0534,23.42,23.51,2348734,0
+CPRI.US,D,20250115,000000,23.9,24.08,22.88,22.97,2149556,0
+CPRI.US,D,20250116,000000,23.43,23.87,22.76,23.78,3543116,0
+CPRI.US,D,20250117,000000,23.86,24.54,23.75,23.82,2829948,0
+CPRI.US,D,20250121,000000,24.085,24.48,23.77,24.26,2338878,0
+CPRI.US,D,20250122,000000,24.125,24.95,23.9,24.57,2931998,0
+CPRI.US,D,20250123,000000,24.3118,24.92,24.22,24.86,2440329,0
+CPRI.US,D,20250124,000000,24.9,25.5,24.8201,24.93,2463228,0
+CPRI.US,D,20250127,000000,25.2,25.54,25,25.34,2916675,0
+CPRI.US,D,20250128,000000,25.45,26.12,25.4,25.69,2632346,0
+CPRI.US,D,20250129,000000,25.48,25.865,25.34,25.5,2485931,0
+CPRI.US,D,20250130,000000,25.73,26.12,25.59,25.84,2507702,0
+CPRI.US,D,20250131,000000,26,26.23,24.76,24.78,2813173,0
+CPRI.US,D,20250203,000000,24.05,24.27,23.46,23.95,3313761,0
+CPRI.US,D,20250204,000000,24.15,24.36,23.52,24.03,3499818,0
+CPRI.US,D,20250205,000000,22.44,22.6,20.36,21.61,13639358,0
+CPRI.US,D,20250206,000000,21.8,23.03,21.27,21.38,5996316,0
+CPRI.US,D,20250207,000000,21.28,21.91,20.9162,21.69,3256355,0
+CPRI.US,D,20250210,000000,21.58,22.635,21.38,21.98,3341430,0
+CPRI.US,D,20250211,000000,21.545,22.125,21.37,22.05,2185019,0
+CPRI.US,D,20250212,000000,21.805,22.72,21.675,22.62,2412965,0
+CPRI.US,D,20250213,000000,22.75,23,22.49,22.63,2808179,0
+CPRI.US,D,20250214,000000,22.53,22.75,22.02,22.46,2173231,0
+CPRI.US,D,20250218,000000,22.43,22.67,21.42,21.51,3136635,0
+CPRI.US,D,20250219,000000,22.1,22.77,21.71,22.58,3823274,0
+CPRI.US,D,20250220,000000,22.84,23.3622,21.6,21.85,3391799,0
+CPRI.US,D,20250221,000000,21.88,22.08,21.25,21.3,2392665,0
+CPRI.US,D,20250224,000000,21.41,21.61,20.99,21.22,2344617,0
+CPRI.US,D,20250225,000000,21.175,21.25,20.03,20.28,2822616,0
+CPRI.US,D,20250226,000000,20.44,21.25,20.375,21.12,2257719,0
+CPRI.US,D,20250227,000000,21.88,22.45,21.49,21.72,3138957,0
+CPRI.US,D,20250228,000000,21.605,22.06,21.4,21.98,5307662,0
+CPRI.US,D,20250303,000000,23.885,23.96,22.78,22.83,7943735,0
+CPRI.US,D,20250304,000000,22.33,22.77,21.93,22.37,4386391,0
+CPRI.US,D,20250305,000000,22.34,22.5488,21.55,22.22,4057594,0
+CPRI.US,D,20250306,000000,21.97,22.862,21.53,21.72,2909068,0
+CPRI.US,D,20250307,000000,21.65,21.845,20.54,20.88,3802517,0
+CPRI.US,D,20250310,000000,20.69,20.75,18.525,19.02,4976641,0
+CPRI.US,D,20250311,000000,19.18,19.69,18.89,19.48,4127368,0
+CPRI.US,D,20250312,000000,19.65,19.88,18.88,19.48,3458400,0
+CPRI.US,D,20250313,000000,19.505,21.33,19.255,21.12,5843663,0
+CPRI.US,D,20250314,000000,21.33,21.85,20.67,21.49,4725296,0
+CPRI.US,D,20250317,000000,21.6,21.7157,20.75,21.33,3273262,0
+CPRI.US,D,20250318,000000,21.165,21.21,20.51,20.51,2585946,0
+CPRI.US,D,20250319,000000,20.405,20.9,20.3,20.85,2248062,0
+CPRI.US,D,20250320,000000,20.55,21.05,20.435,20.5,2032758,0
+CPRI.US,D,20250321,000000,20.2,20.68,20.0176,20.21,11425036,0
+CPRI.US,D,20250324,000000,20.42,21.43,20.4,21.27,3002843,0
+CPRI.US,D,20250325,000000,21.42,21.61,20.97,21,2574394,0
+CPRI.US,D,20250326,000000,20.99,21.05,20.355,20.68,2012954,0
+CPRI.US,D,20250327,000000,20.56,20.865,20.21,20.59,1666706,0
+CPRI.US,D,20250328,000000,20.23,20.68,20.11,20.3,1976682,0
+CPRI.US,D,20250331,000000,19.925,20.06,19.3201,19.73,3565216,0
+CPRI.US,D,20250401,000000,19.2,20.08,19.19,19.36,3024458,0
+CPRI.US,D,20250402,000000,19.25,20.02,19.15,19.63,3006523,0
+CPRI.US,D,20250403,000000,18.19,18.2,13.755,14.99,16218873,0
+CPRI.US,D,20250404,000000,14.665,15.5,13.12,14.52,15230907,0
+CPRI.US,D,20250407,000000,13.9,14.7,13.14,13.91,6677427,0
+CPRI.US,D,20250408,000000,14.575,14.84,12.155,12.48,6091365,0
+CPRI.US,D,20250409,000000,12.01,16.65,11.86,16.36,15721218,0
+CPRI.US,D,20250410,000000,16.7,16.7,14.25,14.63,12494074,0
+CPRI.US,D,20250411,000000,14.4075,14.88,14.12,14.65,4163191,0
+CPRI.US,D,20250414,000000,15.1,15.55,14.075,14.4,4793713,0
+CPRI.US,D,20250415,000000,14.39,14.58,13.46,13.5,3457836,0
+CPRI.US,D,20250416,000000,13.39,13.88,13,13.27,3304912,0
+CPRI.US,D,20250417,000000,13.285,13.97,13.1817,13.69,2516568,0
+CPRI.US,D,20250421,000000,13.55,13.74,13.06,13.66,4055485,0
+CPRI.US,D,20250422,000000,13.815,14.32,13.74,13.88,2865311,0
+CPRI.US,D,20250423,000000,14.89,15.0875,14.221,14.4,3224381,0
+CPRI.US,D,20250424,000000,14.47,14.935,14.33,14.7,3180634,0
+CPRI.US,D,20250425,000000,14.58,14.94,14.365,14.87,2039566,0
+CPRI.US,D,20250428,000000,14.87,15.37,14.805,15.18,2332564,0
+CPRI.US,D,20250429,000000,15.1,15.16,14.635,15.02,2844847,0
+CPRI.US,D,20250430,000000,14.44,15.05,14.09,15.04,2948152,0
+CPRI.US,D,20250501,000000,15.14,15.245,14.835,15.05,2128953,0
+CPRI.US,D,20250502,000000,15.36,15.86,15.2,15.55,2991067,0
+CPRI.US,D,20250505,000000,15.57,15.635,15.14,15.41,3729250,0
+CPRI.US,D,20250506,000000,15.17,15.56,15.045,15.48,3059355,0
+CPRI.US,D,20250507,000000,15.67,15.95,15.37,15.78,2472444,0
+CPRI.US,D,20250508,000000,16.27,17.105,16.1,16.85,4138338,0
+CPRI.US,D,20250509,000000,16.98,17.11,16.77,16.88,2191001,0
+CPRI.US,D,20250512,000000,18,18.95,17.89,18.45,4825147,0
+CPRI.US,D,20250513,000000,18.525,18.97,18.35,18.71,3343521,0
+CPRI.US,D,20250514,000000,18.7,18.97,18.49,18.64,2113971,0
+CPRI.US,D,20250515,000000,18.49,18.56,18.155,18.49,2291391,0
+CPRI.US,D,20250516,000000,18.5,18.77,18.23,18.57,1798688,0
+CPRI.US,D,20250519,000000,18.28,18.44,18.1,18.22,2261098,0
+CPRI.US,D,20250520,000000,18.325,18.645,18,18.22,2491969,0
+CPRI.US,D,20250521,000000,18.105,18.12,17.29,17.33,2630445,0
+CPRI.US,D,20250522,000000,17.25,17.64,17.1,17.24,2603009,0
+CPRI.US,D,20250523,000000,16.64,17,16.54,16.8,3423599,0
+CPRI.US,D,20250527,000000,17.2,17.7674,16.85,17.55,6563258,0
+CPRI.US,D,20250528,000000,17.635,19.47,17.635,18.04,6409532,0
+CPRI.US,D,20250529,000000,18.545,19.038,18.05,18.51,3895186,0
+CPRI.US,D,20250530,000000,18.22,18.39,17.92,18.12,3403513,0
+CPRI.US,D,20250602,000000,18.03,18.03,17.18,17.4,3354387,0
+CPRI.US,D,20250603,000000,17.43,17.765,17.25,17.72,2301637,0
+CPRI.US,D,20250604,000000,17.675,17.74,17.03,17.08,2914754,0
+CPRI.US,D,20250605,000000,16.87,17.46,16.82,16.95,2642789,0
+CPRI.US,D,20250606,000000,17.09,17.15,16.75,17,2456738,0
+CPRI.US,D,20250609,000000,17.235,17.67,17.1,17.41,2565868,0
+CPRI.US,D,20250610,000000,17.3,17.96,17.3,17.59,2063251,0
+CPRI.US,D,20250611,000000,17.789,18.77,17.789,18.03,4312179,0
+CPRI.US,D,20250612,000000,17.65,17.86,17.44,17.84,1457893,0
+CPRI.US,D,20250613,000000,17.44,17.645,16.49,16.54,2615020,0
+CPRI.US,D,20250616,000000,16.85,17.61,16.81,17.4,2662732,0
+CPRI.US,D,20250617,000000,17.36,17.36,16.75,16.83,1898271,0
+CPRI.US,D,20250618,000000,17.2,17.495,16.975,17.09,2518881,0
+CPRI.US,D,20250620,000000,17.16,17.23,16.67,16.82,2943128,0
+CPRI.US,D,20250623,000000,16.66,16.9,16.22,16.78,2794441,0
+CPRI.US,D,20250624,000000,16.96,17.25,16.56,16.91,2034637,0
+CPRI.US,D,20250625,000000,16.92,17.14,16.665,16.98,2067799,0
+CPRI.US,D,20250626,000000,17.095,17.57,16.875,17.53,2090909,0
+CPRI.US,D,20250627,000000,17.74,17.87,17.16,17.58,18916665,0
+CPRI.US,D,20250630,000000,17.555,17.78,17.44,17.7,2410282,0
+CPRI.US,D,20250701,000000,17.56,18.8594,17.56,18.21,3609768,0
+CPRI.US,D,20250702,000000,18.31,18.4864,17.66,18.13,3813365,0
+CPRI.US,D,20250703,000000,18.09,18.32,17.885,18.14,1660330,0
+CPRI.US,D,20250707,000000,18.02,18.76,17.97,18.5,2963343,0
+CPRI.US,D,20250708,000000,18.52,18.81,17.97,18.8,3175827,0
+CPRI.US,D,20250709,000000,18.83,19.58,18.82,19.53,3362656,0
+CPRI.US,D,20250710,000000,19.535,20.05,19.4,19.74,2525201,0
+CPRI.US,D,20250711,000000,19.445,19.65,19.1,19.25,1967208,0
+CPRI.US,D,20250714,000000,19.085,19.24,18.65,19.18,2011886,0
+CPRI.US,D,20250715,000000,19.56,19.65,18.64,18.69,1665870,0
+CPRI.US,D,20250716,000000,18.67,18.86,18.23,18.58,2269195,0
+CPRI.US,D,20250717,000000,18.65,19.615,18.53,19.47,3009567,0
+CPRI.US,D,20250718,000000,19.48,19.7,19.305,19.57,1399081,0
+CPRI.US,D,20250721,000000,19.68,20.17,19.37,19.41,2357323,0
+CPRI.US,D,20250722,000000,19.33,19.65,19.02,19.53,2718491,0
+CPRI.US,D,20250723,000000,20.12,20.21,19.6,19.88,1864464,0
+CPRI.US,D,20250724,000000,19.66,20.025,19.34,19.58,1988275,0
+CPRI.US,D,20250725,000000,19.73,19.87,18.865,19.66,2491028,0
+CPRI.US,D,20250728,000000,19.83,20,19.52,19.74,1910645,0
+CPRI.US,D,20250729,000000,19.655,19.74,18.89,19.15,2072351,0
+CPRI.US,D,20250730,000000,19.42,19.5,18.43,18.59,2009655,0
+CPRI.US,D,20250731,000000,18.33,18.605,18.075,18.19,3612723,0
+CPRI.US,D,20250801,000000,17.72,17.75,16.84,16.99,4417322,0
+CPRI.US,D,20250804,000000,17.155,18.31,17.06,18.31,5209221,0
+CPRI.US,D,20250805,000000,18.28,18.36,17.3,18.2,4753957,0
+CPRI.US,D,20250806,000000,20.6,21.5,19.609,20.84,12219176,0
+CPRI.US,D,20250807,000000,21.1,21.1,19.4,20.77,4733412,0
+CPRI.US,D,20250808,000000,20.4,20.67,19.65,19.7,3469542,0
+CPRI.US,D,20250811,000000,19.77,20.17,19.25,19.42,2841872,0
+CPRI.US,D,20250812,000000,19.6,20.245,19.5,19.62,3701041,0
+CPRI.US,D,20250813,000000,21.09,22.18,20.33,22.03,6880787,0
+CPRI.US,D,20250814,000000,21.265,21.395,20.81,21.36,3289966,0
+CPRI.US,D,20250815,000000,21.25,21.41,20.86,20.94,2044040,0
+CPRI.US,D,20250818,000000,20.985,20.985,20.41,20.5,2437748,0
+CPRI.US,D,20250819,000000,20.55,20.79,19.93,20.08,2244497,0
+CPRI.US,D,20250820,000000,20.08,20.53,19.9501,20.15,2714205,0
+CPRI.US,D,20250821,000000,19.99,20.5,19.8,20.42,1923395,0
+CPRI.US,D,20250822,000000,20.5,21.78,20.44,21.49,2961094,0
+CPRI.US,D,20250825,000000,21.405,21.74,21.11,21.33,1542078,0
+CPRI.US,D,20250826,000000,21.545,21.91,21.28,21.46,3041841,0
+CPRI.US,D,20250827,000000,21.48,21.87,21.48,21.55,1737147,0
+CPRI.US,D,20250828,000000,21.74,21.85,21.15,21.57,1484361,0
+CPRI.US,D,20250829,000000,21.505,21.71,20.54,20.59,2965940,0
+CPRI.US,D,20250902,000000,20.25,20.71,20.21,20.59,2395696,0
+CPRI.US,D,20250903,000000,20.4,21.13,20.33,21.12,1868795,0
+CPRI.US,D,20250904,000000,21.14,21.81,21.1,21.76,3177630,0
+CPRI.US,D,20250905,000000,21.76,22.2,21.28,21.28,2461061,0
+CPRI.US,D,20250908,000000,21.4,21.41,20.44,20.47,2712809,0
+CPRI.US,D,20250909,000000,20.26,21.92,20.115,21.34,7482731,0
+CPRI.US,D,20250910,000000,21.4,21.59,20.82,21.37,3488510,0
+CPRI.US,D,20250911,000000,21.41,21.96,21.02,21.84,2261941,0
+CPRI.US,D,20250912,000000,21.5,21.6174,20.42,20.45,3009225,0
+CPRI.US,D,20250915,000000,20.5,21.7,20.46,21.67,3165320,0
+CPRI.US,D,20250916,000000,21.69,21.97,21.05,21.36,1885398,0
+CPRI.US,D,20250917,000000,21.5,22.19,21.365,21.82,2714085,0
+CPRI.US,D,20250918,000000,22.12,22.35,21.375,21.52,2008382,0
+CPRI.US,D,20250919,000000,21.525,21.57,20.45,20.5,3521519,0
+CPRI.US,D,20250922,000000,20.28,20.36,19.92,20.05,2561879,0
+CPRI.US,D,20250923,000000,20.2,20.75,20.105,20.45,2187308,0
+CPRI.US,D,20250924,000000,20.44,20.51,20.05,20.21,1856505,0
+CPRI.US,D,20250925,000000,19.965,20.03,19.23,19.33,2718986,0
+CPRI.US,D,20250926,000000,19.26,19.99,19.26,19.86,2221498,0
+CPRI.US,D,20250929,000000,19.905,19.96,19.25,19.69,2365476,0
+CPRI.US,D,20250930,000000,19.65,20.1,19.56,19.92,2157200,0
+CPRI.US,D,20251001,000000,19.895,21.1,19.895,20.99,3373938,0
+CPRI.US,D,20251002,000000,20.88,21.345,20.705,21.23,1557257,0
+CPRI.US,D,20251003,000000,21.48,21.76,21.245,21.52,2166685,0
+CPRI.US,D,20251006,000000,21.55,21.645,21.03,21.18,1546181,0
+CPRI.US,D,20251007,000000,21.29,21.4,20.295,20.79,2384776,0
+CPRI.US,D,20251008,000000,21,21.28,20.49,21.15,1767554,0
+CPRI.US,D,20251009,000000,21.1,21.1,20.24,20.51,2055960,0
+CPRI.US,D,20251010,000000,20.375,20.565,18.85,19.11,3066174,0
+CPRI.US,D,20251013,000000,19.5,20.23,19.32,19.98,1944550,0
+CPRI.US,D,20251014,000000,19.59,20.35,19.4,20.02,1221765,0
+CPRI.US,D,20251015,000000,20.59,21.34,20.38,20.75,2554834,0
+CPRI.US,D,20251016,000000,20.71,20.9,20.44,20.71,1401396,0
+CPRI.US,D,20251017,000000,20.59,21.35,20.53,21.18,2078499,0
+CPRI.US,D,20251020,000000,21.5,21.73,21.19,21.43,1551576,0
+CPRI.US,D,20251021,000000,22.085,22.765,21.67,22.44,3010012,0
+CPRI.US,D,20251022,000000,22.3,22.56,22.03,22.44,1756073,0
+CPRI.US,D,20251023,000000,22.54,22.98,22.31,22.63,1402768,0
+CPRI.US,D,20251024,000000,22.62,22.925,22.25,22.27,1272229,0
+CPRI.US,D,20251027,000000,22.48,22.85,22.4,22.54,1613344,0
+CPRI.US,D,20251028,000000,22.575,22.65,22.14,22.21,1487995,0
+CPRI.US,D,20251029,000000,21.8,22.14,21.2,21.35,2313542,0
+CPRI.US,D,20251030,000000,21.225,21.225,20.445,20.78,3275497,0
+CPRI.US,D,20251031,000000,20.67,21.02,20.39,20.75,3383488,0
+CPRI.US,D,20251103,000000,20.75,20.75,20.12,20.72,3751764,0
+CPRI.US,D,20251104,000000,20.44,21.67,19.3702,20.71,5197543,0
+CPRI.US,D,20251105,000000,20.5,22.335,20.4,22.24,4039022,0
+CPRI.US,D,20251106,000000,22.03,22.2199,21.49,21.5,2562266,0
+CPRI.US,D,20251107,000000,21.175,22.135,21.175,22.11,2170145,0
+CPRI.US,D,20251110,000000,22,22.695,21.61,21.62,2208072,0
+CPRI.US,D,20251111,000000,21.71,22.095,21.605,21.7,2142940,0
+CPRI.US,D,20251112,000000,21.715,22.63,21.6,22.08,1884894,0
+CPRI.US,D,20251113,000000,21.985,22.43,21.5,21.62,1717561,0
+CPRI.US,D,20251114,000000,21.0863,21.93,21.03,21.7,1814810,0
+CPRI.US,D,20251117,000000,21.6,22.09,21.365,21.7,2003708,0
+CPRI.US,D,20251118,000000,21.625,22.2,21.3,21.85,1767013,0
+CPRI.US,D,20251119,000000,21.9843,22.41,21.7,22.05,1972477,0
+CPRI.US,D,20251120,000000,22.5,23.405,22.18,22.41,3347147,0
+CPRI.US,D,20251121,000000,22.735,24.11,22.503,23.89,2883973,0
+CPRI.US,D,20251124,000000,23.89,24.25,23.58,24,3635865,0
+CPRI.US,D,20251125,000000,24.235,25.48,24.23,24.89,3040592,0
+CPRI.US,D,20251126,000000,24.92,25.755,24.76,25.62,2689729,0
+CPRI.US,D,20251128,000000,25.62,25.67,25.25,25.37,1654386,0
+CPRI.US,D,20251201,000000,25.145,25.685,24.88,25.2,2538544,0
+CPRI.US,D,20251202,000000,25.66,25.66,25.02,25.16,2220862,0
+CPRI.US,D,20251203,000000,25.36,27.5,25.335,27.38,5102716,0
+CPRI.US,D,20251204,000000,27.2,28.265,26.95,27.66,2618325,0
+CPRI.US,D,20251205,000000,27.65,27.84,26.93,27.04,1802948,0
+CPRI.US,D,20251208,000000,26.845,26.845,26.0211,26.27,2865057,0
+CPRI.US,D,20251209,000000,25.72,26.35,25.72,25.93,2459561,0
+CPRI.US,D,20251210,000000,26.22,26.37,25.64,26.01,3058838,0
+CPRI.US,D,20251211,000000,25.81,26.72,25.81,26.71,3070865,0
+CPRI.US,D,20251212,000000,26.92,27,25.85,26.03,3797845,0
+CPRI.US,D,20251215,000000,26.05,26.275,25.585,25.97,2759376,0
+CPRI.US,D,20251216,000000,25.7,26.08,25.54,25.71,2686833,0
+CPRI.US,D,20251217,000000,25.78,25.99,25.05,25.26,3765931,0
+CPRI.US,D,20251218,000000,25.5,25.97,25.35,25.39,3501457,0
+CPRI.US,D,20251219,000000,25.77,25.77,25.045,25.25,3226436,0
+CPRI.US,D,20251222,000000,25.2,25.57,25.1098,25.26,1258206,0
+CPRI.US,D,20251223,000000,25.185,25.36,24.72,24.9,1675987,0
+CPRI.US,D,20251224,000000,24.91,25,24.62,24.81,777760,0
+CPRI.US,D,20251226,000000,24.76,25.105,24.62,24.99,946611,0
+CPRI.US,D,20251229,000000,24.78,24.94,24.28,24.61,1605829,0
+CPRI.US,D,20251230,000000,24.49,24.68,24.445,24.51,1281313,0
+CPRI.US,D,20251231,000000,24.54,24.61,24.17,24.4,1215042,0
+CPRI.US,D,20260102,000000,24.56,24.72,24.13,24.39,2194863,0
+CPRI.US,D,20260105,000000,24.61,25.3,24.61,24.67,3357512,0
+CPRI.US,D,20260106,000000,24.71,26.0625,24.38,25.77,2779713,0
+CPRI.US,D,20260107,000000,25.795,25.98,25.41,25.48,1704500,0
+CPRI.US,D,20260108,000000,25.07,26.575,24.83,26.17,2736942,0
+CPRI.US,D,20260109,000000,26.3456,26.89,25.4815,26.12,1866292,0
+CPRI.US,D,20260112,000000,25.56,25.62,24.97,25.48,2683566,0
+CPRI.US,D,20260113,000000,25.605,26.33,25.46,26.14,1924789,0
+CPRI.US,D,20260114,000000,25.905,26.2445,25.61,25.74,1397890,0
+CPRI.US,D,20260115,000000,25.63,25.74,25.31,25.67,1784322,0
+CPRI.US,D,20260116,000000,25.57,25.57,24.51,24.84,2684646,0
+CPRI.US,D,20260120,000000,24.66,25.25,24.1701,24.45,2676914,0
+CPRI.US,D,20260121,000000,24.6,25.27,24.47,24.95,2208029,0
+CPRI.US,D,20260122,000000,25.99,26.26,25.13,25.25,3051112,0
+CPRI.US,D,20260123,000000,25.285,25.35,24.46,24.67,3066668,0
+CPRI.US,D,20260126,000000,24.635,24.78,23.96,24.35,2870779,0
+CPRI.US,D,20260127,000000,24.385,24.48,23.6,23.89,2920184,0
+CPRI.US,D,20260128,000000,23.825,23.9,22.91,23.04,2680057,0
+CPRI.US,D,20260129,000000,23.08,23.265,22.315,22.96,3927810,0
+CPRI.US,D,20260130,000000,23.01,23.14,22.41,22.57,3729899,0
+CPRI.US,D,20260202,000000,22.685,23.51,22.555,23.14,4680496,0
+CPRI.US,D,20260203,000000,22.815,23.22,19.76,20.08,12035875,0
+CPRI.US,D,20260204,000000,20.57,21.43,19.32,20.75,8271640,0
+CPRI.US,D,20260205,000000,20.22,20.55,19.32,19.67,5192871,0
+CPRI.US,D,20260206,000000,19.86,20.57,19.785,20.18,3870973,0
+CPRI.US,D,20260209,000000,20.055,20.18,19.565,20.06,3544223,0
+CPRI.US,D,20260210,000000,20.22,20.98,20.15,20.18,3162055,0
+CPRI.US,D,20260211,000000,20.1,21,19.7797,20.67,3815982,0
+CPRI.US,D,20260212,000000,20.63,21.005,19.86,19.97,2440030,0
+CPRI.US,D,20260213,000000,20.145,20.735,19.73,20.42,2331669,0
+CPRI.US,D,20260217,000000,20.56,20.76,19.73,20.38,1923193,0
+CPRI.US,D,20260218,000000,20.33,21.17,20.14,21.05,1853558,0
diff --git a/daily/us/nyse stocks/1/crbg.us.txt b/daily/us/nyse stocks/1/crbg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf34c203fa07057b4c68bc96be7af30a584b2424
--- /dev/null
+++ b/daily/us/nyse stocks/1/crbg.us.txt	
@@ -0,0 +1,860 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRBG.US,D,20220915,000000,20.0402,20.5779,19.8545,20.2651,21660559.943411,0
+CRBG.US,D,20220916,000000,20.0989,20.3433,19.5515,20.2553,5095941.3987041,0
+CRBG.US,D,20220919,000000,20.138,21.5066,20.0207,21.1351,6566831.8440983,0
+CRBG.US,D,20220920,000000,20.8126,21.3795,20.2162,21.0667,3970753.2022325,0
+CRBG.US,D,20220921,000000,21.1644,21.3404,20.5584,20.7148,8417883.3649166,0
+CRBG.US,D,20220922,000000,20.529,20.6854,20.1087,20.3824,2019843.0996829,0
+CRBG.US,D,20220923,000000,20.2944,20.3628,19.747,19.7958,2456249.6217711,0
+CRBG.US,D,20220926,000000,19.8545,19.9522,19.4928,19.5905,1158240.4776292,0
+CRBG.US,D,20220927,000000,19.8643,20.3335,19.5515,19.7372,2163702.5115253,0
+CRBG.US,D,20220928,000000,19.7567,20.1184,19.6101,19.9718,2769622.8095782,0
+CRBG.US,D,20220929,000000,19.9914,19.9914,19.0431,19.1213,2849977.9778422,0
+CRBG.US,D,20220930,000000,19.2289,19.7763,18.7107,19.2484,4122960.8442916,0
+CRBG.US,D,20221003,000000,19.3657,20.0011,19.2167,19.7763,1518745.7212173,0
+CRBG.US,D,20221004,000000,19.8545,20.5388,19.8056,20.3726,2065540.9906845,0
+CRBG.US,D,20221005,000000,20.3922,20.441,19.9425,19.9914,1715539.3162502,0
+CRBG.US,D,20221006,000000,19.8727,20.3077,19.6453,19.6651,1282575.0611989,0
+CRBG.US,D,20221007,000000,19.6651,19.7936,19.3586,19.7145,1729032.4983072,0
+CRBG.US,D,20221010,000000,19.764,20.1199,19.151,19.4674,1794515.9702135,0
+CRBG.US,D,20221011,000000,19.3586,19.5464,18.9631,19.2597,2507144.2049422,0
+CRBG.US,D,20221012,000000,19.3388,19.6453,19.0521,19.586,1919347.5366018,0
+CRBG.US,D,20221013,000000,19.2696,20.1693,19.2004,20.0902,3084176.1482699,0
+CRBG.US,D,20221014,000000,20.0507,20.4363,19.7244,19.7936,1417262.0706507,0
+CRBG.US,D,20221017,000000,19.9518,20.4709,19.8925,20.456,1389654.8951153,0
+CRBG.US,D,20221018,000000,20.634,21.1284,20.634,21.0394,2149093.450084,0
+CRBG.US,D,20221019,000000,20.8713,21.1877,20.4659,20.6637,1416115.1009838,0
+CRBG.US,D,20221020,000000,20.456,20.7724,20.2286,20.3572,960228.03582952,0
+CRBG.US,D,20221021,000000,20.2188,21.4447,20.0576,21.3953,2605891.8200618,0
+CRBG.US,D,20221024,000000,21.3558,21.8328,21.3162,21.8204,1789374.8354545,0
+CRBG.US,D,20221025,000000,21.8007,22.3247,21.7512,22.117,1230737.8985918,0
+CRBG.US,D,20221026,000000,21.9391,22.4532,21.8662,22.2258,1595216.3361951,0
+CRBG.US,D,20221027,000000,22.3247,22.5916,22.206,22.3642,958319.45402937,0
+CRBG.US,D,20221028,000000,22.3346,22.7597,22.1467,22.7498,1436571.4162504,0
+CRBG.US,D,20221031,000000,22.7399,22.997,22.3741,22.4137,1148008.4127616,0
+CRBG.US,D,20221101,000000,22.2456,22.5867,22.0281,22.4829,1038705.4401082,0
+CRBG.US,D,20221102,000000,22.5125,22.8685,22.3036,22.384,1208570.2317588,0
+CRBG.US,D,20221103,000000,22.1368,22.2406,21.1481,21.1679,1655510.1243618,0
+CRBG.US,D,20221104,000000,21.2767,21.5832,20.9899,21.5238,998218.62459238,0
+CRBG.US,D,20221107,000000,21.4942,21.7364,21.3261,21.425,674543.58231594,0
+CRBG.US,D,20221108,000000,21.3063,21.9589,21.2273,21.4843,978940.63354262,0
+CRBG.US,D,20221109,000000,21.7512,22.3346,21.2668,21.682,1205477.2571192,0
+CRBG.US,D,20221110,000000,22.0973,23.2343,21.6524,22.5916,2757457.6917716,0
+CRBG.US,D,20221111,000000,22.6608,22.997,22.2159,22.2851,1214054.2436933,0
+CRBG.US,D,20221114,000000,22.3642,22.5916,21.7809,21.7809,1051950.2088803,0
+CRBG.US,D,20221115,000000,21.8204,22.5718,21.8204,21.9984,1090664.9866039,0
+CRBG.US,D,20221116,000000,21.86,22.1754,21.8007,21.8896,771708.29838027,0
+CRBG.US,D,20221117,000000,21.7512,21.8995,21.5832,21.5832,1852170.9189968,0
+CRBG.US,D,20221118,000000,21.6128,21.8896,21.4151,21.682,642134.10344881,0
+CRBG.US,D,20221121,000000,21.6128,21.7413,21.3558,21.6721,452807.23919695,0
+CRBG.US,D,20221122,000000,21.7216,22.206,21.7216,21.8995,616343.4689379,0
+CRBG.US,D,20221123,000000,21.8204,22.3642,21.8204,22.1566,805323.41026583,0
+CRBG.US,D,20221125,000000,22.1467,22.1863,21.8798,22.1368,213848.14520728,0
+CRBG.US,D,20221128,000000,22.0874,22.0874,21.3162,21.336,818277.8965914,0
+CRBG.US,D,20221129,000000,21.3656,21.7512,21.3261,21.4645,692906.22279382,0
+CRBG.US,D,20221130,000000,21.4843,22.0874,21.3063,21.9885,773351.88366127,0
+CRBG.US,D,20221201,000000,22.0577,22.1665,21.8896,21.949,656173.86177838,0
+CRBG.US,D,20221202,000000,21.593,22.1072,21.5733,21.8106,575712.01791739,0
+CRBG.US,D,20221205,000000,21.6524,21.8402,20.9504,20.98,827355.544528,0
+CRBG.US,D,20221206,000000,20.9207,21.1877,20.2781,20.4264,1211920.1114207,0
+CRBG.US,D,20221207,000000,20.2781,20.634,19.8183,19.8727,1442298.1730879,0
+CRBG.US,D,20221208,000000,20.0507,20.288,19.6058,19.7837,2464802.4137924,0
+CRBG.US,D,20221209,000000,19.6947,20.1397,19.5563,19.6157,1084912.9438389,0
+CRBG.US,D,20221212,000000,19.7244,20.2286,19.3685,20.1495,1162686.3878987,0
+CRBG.US,D,20221213,000000,20.545,20.7131,20.0012,20.1792,1384032.3162987,0
+CRBG.US,D,20221214,000000,20.0902,20.6142,19.8332,20.11,1186078.905055,0
+CRBG.US,D,20221215,000000,19.78,20.1,19.66,19.68,1785233,0
+CRBG.US,D,20221216,000000,19.64,20.05,18.81,18.87,8299671,0
+CRBG.US,D,20221219,000000,18.94,19.53,18.94,19.41,1502991,0
+CRBG.US,D,20221220,000000,19.43,20.03,19.43,19.7,2170325,0
+CRBG.US,D,20221221,000000,19.86,20.64,19.78,20.54,2127303,0
+CRBG.US,D,20221222,000000,20.32,20.47,19.67,20.09,1288677,0
+CRBG.US,D,20221223,000000,20.14,20.36,19.82,20.27,1077972,0
+CRBG.US,D,20221227,000000,20.37,20.48,19.89,19.96,679106,0
+CRBG.US,D,20221228,000000,19.89,20,19.72,19.83,1014603,0
+CRBG.US,D,20221229,000000,19.86,20.27,19.86,20.21,490735,0
+CRBG.US,D,20221230,000000,20.09,20.2,19.85,20.06,966983,0
+CRBG.US,D,20230103,000000,20.07,20.205,19.87,20.14,1340616,0
+CRBG.US,D,20230104,000000,20.22,20.77,20.145,20.68,2679491,0
+CRBG.US,D,20230105,000000,20.72,20.72,19.88,19.97,1570173,0
+CRBG.US,D,20230106,000000,20.2,20.2,19.845,20.09,1852320,0
+CRBG.US,D,20230109,000000,20.23,20.76,20.15,20.44,2639291,0
+CRBG.US,D,20230110,000000,20.49,20.675,20.285,20.35,1028418,0
+CRBG.US,D,20230111,000000,20.32,20.96,20.25,20.89,1164875,0
+CRBG.US,D,20230112,000000,20.95,21.25,20.72,21.1,1928442,0
+CRBG.US,D,20230113,000000,20.61,21.15,20.49,20.89,1359261,0
+CRBG.US,D,20230117,000000,20.78,21.33,20.66,21.24,1600190,0
+CRBG.US,D,20230118,000000,21.25,21.29,20.35,20.35,923843,0
+CRBG.US,D,20230119,000000,20.12,20.53,19.96,20.22,1196758,0
+CRBG.US,D,20230120,000000,20.24,20.84,20.23,20.74,874154,0
+CRBG.US,D,20230123,000000,20.81,21.23,20.585,21.19,1870536,0
+CRBG.US,D,20230124,000000,21.03,21.51,20.92,21.4,1115772,0
+CRBG.US,D,20230125,000000,21.23,21.64,21.185,21.5,938599,0
+CRBG.US,D,20230126,000000,21.69,21.79,21.48,21.74,921523,0
+CRBG.US,D,20230127,000000,21.76,21.86,21.52,21.58,756388,0
+CRBG.US,D,20230130,000000,21.43,21.83,21.39,21.39,730935,0
+CRBG.US,D,20230131,000000,21.32,21.81,21.14,21.76,1318260,0
+CRBG.US,D,20230201,000000,21.51,22,21.22,21.6,1702597,0
+CRBG.US,D,20230202,000000,21.62,21.83,21.15,21.49,1821892,0
+CRBG.US,D,20230203,000000,21.35,21.675,21.25,21.32,1084629,0
+CRBG.US,D,20230206,000000,21.21,21.71,21.105,21.7,1576125,0
+CRBG.US,D,20230207,000000,21.64,22.05,21.54,22,1694552,0
+CRBG.US,D,20230208,000000,21.93,22.115,21.715,21.85,1649986,0
+CRBG.US,D,20230209,000000,21.98,22.09,21.235,21.41,1298761,0
+CRBG.US,D,20230210,000000,21.24,21.5,21.16,21.36,1103243,0
+CRBG.US,D,20230213,000000,21.36,21.65,21.18,21.65,1175581,0
+CRBG.US,D,20230214,000000,21.46,21.88,21.41,21.59,1326606,0
+CRBG.US,D,20230215,000000,21.37,21.59,21.22,21.56,1040716,0
+CRBG.US,D,20230216,000000,21.32,21.72,20.54,20.7,3476193,0
+CRBG.US,D,20230217,000000,20.52,21.01,19.89,20.82,2284983,0
+CRBG.US,D,20230221,000000,20.2,20.585,19.86,20.3,3152869,0
+CRBG.US,D,20230222,000000,20.23,20.48,20.1,20.24,1805806,0
+CRBG.US,D,20230223,000000,20.39,20.61,20.185,20.32,1528580,0
+CRBG.US,D,20230224,000000,20.2,20.4,19.96,20.33,1908974,0
+CRBG.US,D,20230227,000000,20.5,20.67,20.07,20.13,1478414,0
+CRBG.US,D,20230228,000000,20.18,20.445,20,20.22,1498380,0
+CRBG.US,D,20230301,000000,20.49,20.63,20.26,20.47,1847930,0
+CRBG.US,D,20230302,000000,20.3,20.57,20.3,20.5,2324071,0
+CRBG.US,D,20230303,000000,20.45,20.78,20.405,20.73,1788691,0
+CRBG.US,D,20230306,000000,20.66,20.917,20.43,20.58,1500305,0
+CRBG.US,D,20230307,000000,20.53,20.63,19.925,20.04,1346998,0
+CRBG.US,D,20230308,000000,19.99,20.16,19.5,19.65,1709628,0
+CRBG.US,D,20230309,000000,19.56,19.6,18.53,18.6,2226042,0
+CRBG.US,D,20230310,000000,18.37,18.575,17.81,17.87,2714582,0
+CRBG.US,D,20230313,000000,17.56,17.56,16.71,16.84,2870002,0
+CRBG.US,D,20230314,000000,17.36,17.91,17.17,17.24,2299983,0
+CRBG.US,D,20230315,000000,16.7,16.76,15.95,16.39,2436126,0
+CRBG.US,D,20230316,000000,16.1,16.71,15.45,16.56,2106044,0
+CRBG.US,D,20230317,000000,16.38,16.475,15.62,15.63,2374381,0
+CRBG.US,D,20230320,000000,15.89,16.19,15.78,15.8,1392480,0
+CRBG.US,D,20230321,000000,16.27,16.92,15.96,16.68,1943724,0
+CRBG.US,D,20230322,000000,16.61,16.665,15.62,15.63,1862321,0
+CRBG.US,D,20230323,000000,15.73,15.74,14.46,14.75,2750789,0
+CRBG.US,D,20230324,000000,14.5,14.67,14.01,14.56,2429300,0
+CRBG.US,D,20230327,000000,14.97,15.3,14.75,15.22,2258599,0
+CRBG.US,D,20230328,000000,15.15,15.55,15.06,15.29,1840371,0
+CRBG.US,D,20230329,000000,15.62,15.76,15.51,15.71,1973940,0
+CRBG.US,D,20230330,000000,15.9,16.17,15.75,15.91,1374316,0
+CRBG.US,D,20230331,000000,16.07,16.17,15.5,16.02,3547330,0
+CRBG.US,D,20230403,000000,16.06,16.11,15.495,15.56,2063053,0
+CRBG.US,D,20230404,000000,16.17,16.35,15.23,15.34,3118698,0
+CRBG.US,D,20230405,000000,15.1,15.78,15.1,15.68,2646249,0
+CRBG.US,D,20230406,000000,15.66,16.07,15.59,15.94,2109745,0
+CRBG.US,D,20230410,000000,15.75,15.895,15.58,15.82,3134182,0
+CRBG.US,D,20230411,000000,15.97,16.19,15.61,15.94,1171223,0
+CRBG.US,D,20230412,000000,16.04,16.19,15.825,16,1355358,0
+CRBG.US,D,20230413,000000,15.95,16.33,15.93,16.25,709294,0
+CRBG.US,D,20230414,000000,16.34,16.54,16.015,16.16,1598242,0
+CRBG.US,D,20230417,000000,16.25,16.74,16.14,16.67,1469186,0
+CRBG.US,D,20230418,000000,16.66,16.79,16.54,16.67,1178787,0
+CRBG.US,D,20230419,000000,16.62,17.195,16.605,17,1229229,0
+CRBG.US,D,20230420,000000,16.74,16.82,16.41,16.56,772746,0
+CRBG.US,D,20230421,000000,16.58,16.7,16.2,16.64,1485920,0
+CRBG.US,D,20230424,000000,16.53,16.985,16.53,16.82,1903597,0
+CRBG.US,D,20230425,000000,16.57,16.645,16.12,16.21,1045386,0
+CRBG.US,D,20230426,000000,16.18,16.4,15.91,16.01,928493,0
+CRBG.US,D,20230427,000000,16.21,16.71,16.2,16.58,1538877,0
+CRBG.US,D,20230428,000000,16.27,16.92,16.17,16.86,1058699,0
+CRBG.US,D,20230501,000000,16.8,16.88,16.605,16.83,1002344,0
+CRBG.US,D,20230502,000000,16.74,16.83,15.88,16.11,1980870,0
+CRBG.US,D,20230503,000000,16.27,16.65,15.9825,16.04,1730600,0
+CRBG.US,D,20230504,000000,15.95,15.95,14.91,15.39,3011588,0
+CRBG.US,D,20230505,000000,16,16.665,15.74,16.64,4589248,0
+CRBG.US,D,20230508,000000,16.7,16.94,16.585,16.73,2135938,0
+CRBG.US,D,20230509,000000,16.99,17.16,16.45,16.8,1646545,0
+CRBG.US,D,20230510,000000,16.84,16.9599,16.27,16.59,1420378,0
+CRBG.US,D,20230511,000000,16.39,16.79,16.32,16.74,1000484,0
+CRBG.US,D,20230512,000000,16.84,16.84,16.16,16.29,1453717,0
+CRBG.US,D,20230515,000000,16.5,16.815,16.29,16.64,1793729,0
+CRBG.US,D,20230516,000000,16.63,16.83,16.491,16.55,1102914,0
+CRBG.US,D,20230517,000000,16.77,17.29,16.67,17.24,859683,0
+CRBG.US,D,20230518,000000,17.09,17.13,16.805,16.94,1159370,0
+CRBG.US,D,20230519,000000,17.01,17.14,16.85,16.99,1331799,0
+CRBG.US,D,20230522,000000,17.09,17.31,16.99,17.24,1445447,0
+CRBG.US,D,20230523,000000,17.4,17.98,17.26,17.47,1954488,0
+CRBG.US,D,20230524,000000,17.25,17.43,16.7,16.98,1361334,0
+CRBG.US,D,20230525,000000,16.92,17.265,16.68,17.24,2266101,0
+CRBG.US,D,20230526,000000,17.26,17.37,16.96,16.99,1838046,0
+CRBG.US,D,20230530,000000,17.05,17.24,16.615,17.18,1513351,0
+CRBG.US,D,20230531,000000,17.06,17.06,16.55,16.62,1280352,0
+CRBG.US,D,20230601,000000,16.96,17.35,16.71,17.09,1880524,0
+CRBG.US,D,20230602,000000,17.52,18.16,17.39,18.06,2183605,0
+CRBG.US,D,20230605,000000,18.08,18.13,17.655,17.69,1387548,0
+CRBG.US,D,20230606,000000,16.7,17.45,16.6,17.22,2579708,0
+CRBG.US,D,20230607,000000,17.09,17.22,16.48,16.59,4405569,0
+CRBG.US,D,20230608,000000,16.99,17.255,16.89,16.89,24542799,0
+CRBG.US,D,20230609,000000,16.93,17.105,16.44,16.66,6424816,0
+CRBG.US,D,20230612,000000,16.78,17.09,16.7,16.72,7352497,0
+CRBG.US,D,20230613,000000,16.75,17.24,16.745,17.16,4099425,0
+CRBG.US,D,20230614,000000,17.16,17.33,16.87,17.06,3952644,0
+CRBG.US,D,20230615,000000,16.24,16.795,16.13,16.71,2537396,0
+CRBG.US,D,20230616,000000,16.81,16.81,16.43,16.47,2869042,0
+CRBG.US,D,20230620,000000,16.39,16.6199,16.145,16.53,1709868,0
+CRBG.US,D,20230621,000000,16.45,16.59,16.38,16.41,1627300,0
+CRBG.US,D,20230622,000000,16.48,16.575,16.315,16.57,2057438,0
+CRBG.US,D,20230623,000000,16.36,16.79,16.25,16.76,7232546,0
+CRBG.US,D,20230626,000000,16.57,17.01,16.53,16.86,3046095,0
+CRBG.US,D,20230627,000000,16.99,17.57,16.8,17.21,5303449,0
+CRBG.US,D,20230628,000000,17.15,17.31,16.99,17.25,2170797,0
+CRBG.US,D,20230629,000000,17.5,17.72,17.37,17.68,3351243,0
+CRBG.US,D,20230630,000000,17.83,17.95,17.59,17.66,1163052,0
+CRBG.US,D,20230703,000000,17.69,17.95,17.69,17.79,582836,0
+CRBG.US,D,20230705,000000,17.62,17.98,17.41,17.98,1849297,0
+CRBG.US,D,20230706,000000,17.74,17.81,17.425,17.74,1850058,0
+CRBG.US,D,20230707,000000,17.77,18.13,17.76,18.02,2633038,0
+CRBG.US,D,20230710,000000,18.06,18.305,18.02,18.16,1923026,0
+CRBG.US,D,20230711,000000,18.33,18.79,18.185,18.7,2319949,0
+CRBG.US,D,20230712,000000,19.05,19.24,18.55,18.57,2234316,0
+CRBG.US,D,20230713,000000,18.63,19.005,18.57,18.99,1345256,0
+CRBG.US,D,20230714,000000,19.14,19.18,18.59,18.64,1063765,0
+CRBG.US,D,20230717,000000,18.65,19.06,18.63,18.78,1576499,0
+CRBG.US,D,20230718,000000,18.86,19.29,18.79,19.2,1715721,0
+CRBG.US,D,20230719,000000,19.14,19.41,19.005,19.34,1123468,0
+CRBG.US,D,20230720,000000,19.37,19.4,19.1,19.3,1632350,0
+CRBG.US,D,20230721,000000,19.38,19.45,19.05,19.22,986836,0
+CRBG.US,D,20230724,000000,19.22,19.515,19.14,19.35,1233921,0
+CRBG.US,D,20230725,000000,19.29,19.47,19.15,19.18,1421540,0
+CRBG.US,D,20230726,000000,19.15,19.43,19.15,19.27,759579,0
+CRBG.US,D,20230727,000000,19.36,19.415,18.785,18.82,894211,0
+CRBG.US,D,20230728,000000,18.99,19.12,18.74,18.92,1198540,0
+CRBG.US,D,20230731,000000,18.93,19.165,18.59,18.71,1802337,0
+CRBG.US,D,20230801,000000,18.62,18.77,18.5,18.74,1510097,0
+CRBG.US,D,20230802,000000,18.53,18.98,18.43,18.97,1842023,0
+CRBG.US,D,20230803,000000,18.96,19.555,18.87,19.48,4198177,0
+CRBG.US,D,20230804,000000,19.58,19.94,19.12,19.49,2727609,0
+CRBG.US,D,20230807,000000,19.53,19.705,19.25,19.66,2127468,0
+CRBG.US,D,20230808,000000,19.1,19.46,19.1,19.39,1235621,0
+CRBG.US,D,20230809,000000,19.35,19.35,18.37,18.45,2503921,0
+CRBG.US,D,20230810,000000,18.61,18.84,18.045,18.14,1945490,0
+CRBG.US,D,20230811,000000,18.01,18.395,18.01,18.32,901291,0
+CRBG.US,D,20230814,000000,18.15,18.42,18.04,18.37,946080,0
+CRBG.US,D,20230815,000000,18.37,18.37,17.735,17.83,2199347,0
+CRBG.US,D,20230816,000000,17.78,18.03,17.74,17.9,1506201,0
+CRBG.US,D,20230817,000000,17.94,18.02,17.575,17.68,1328229,0
+CRBG.US,D,20230818,000000,17.6,17.94,17.6,17.92,1223310,0
+CRBG.US,D,20230821,000000,17.98,18.06,17.79,17.85,894451,0
+CRBG.US,D,20230822,000000,17.91,17.915,17.4,17.48,1061135,0
+CRBG.US,D,20230823,000000,17.53,17.82,17.425,17.75,984324,0
+CRBG.US,D,20230824,000000,17.76,18.06,17.75,17.86,964628,0
+CRBG.US,D,20230825,000000,17.84,17.9654,17.585,17.64,983412,0
+CRBG.US,D,20230828,000000,17.74,18.05,17.69,17.91,1069262,0
+CRBG.US,D,20230829,000000,17.91,18.08,17.74,17.75,1289947,0
+CRBG.US,D,20230830,000000,17.71,17.87,17.65,17.75,1374155,0
+CRBG.US,D,20230831,000000,17.7,17.88,17.66,17.83,1346061,0
+CRBG.US,D,20230901,000000,18.04,18.28,18.04,18.05,804319,0
+CRBG.US,D,20230905,000000,18.09,18.4,18.02,18.04,1825300,0
+CRBG.US,D,20230906,000000,18.01,18.3,17.97,18.19,2237922,0
+CRBG.US,D,20230907,000000,18.03,18.21,17.82,17.92,2297796,0
+CRBG.US,D,20230908,000000,17.84,18.33,17.8,18.2,1393466,0
+CRBG.US,D,20230911,000000,18.42,18.73,18.3,18.37,2014976,0
+CRBG.US,D,20230912,000000,18.34,18.7375,18.26,18.71,2008256,0
+CRBG.US,D,20230913,000000,18.79,18.985,18.235,18.32,1952728,0
+CRBG.US,D,20230914,000000,18.4,18.63,18.4,18.6,1496858,0
+CRBG.US,D,20230915,000000,18.55,19.015,18.53,18.76,6864198,0
+CRBG.US,D,20230918,000000,18.7,18.75,18.44,18.65,1408942,0
+CRBG.US,D,20230919,000000,18.71,18.97,18.71,18.83,1486576,0
+CRBG.US,D,20230920,000000,18.95,19.315,18.88,19.12,1972680,0
+CRBG.US,D,20230921,000000,19.04,19.15,18.885,18.92,1765777,0
+CRBG.US,D,20230922,000000,19.03,19.5,19.015,19.43,3212815,0
+CRBG.US,D,20230925,000000,19.23,20.215,19.23,20.17,2218010,0
+CRBG.US,D,20230926,000000,20,20.258,19.58,19.64,2618214,0
+CRBG.US,D,20230927,000000,19.69,19.77,19.44,19.69,1463541,0
+CRBG.US,D,20230928,000000,19.69,20.055,19.69,19.83,2239376,0
+CRBG.US,D,20230929,000000,19.81,20.2,19.71,19.75,2328171,0
+CRBG.US,D,20231002,000000,19.69,20.005,19.67,19.94,1687152,0
+CRBG.US,D,20231003,000000,19.8,19.965,19.315,19.57,1912526,0
+CRBG.US,D,20231004,000000,19.45,19.64,18.89,19.14,2529106,0
+CRBG.US,D,20231005,000000,18.89,19.67,18.89,19.65,1783186,0
+CRBG.US,D,20231006,000000,19.52,20.16,19.52,20.02,2894420,0
+CRBG.US,D,20231009,000000,19.87,20.58,19.81,20.36,1849665,0
+CRBG.US,D,20231010,000000,20.46,20.78,20.46,20.63,1880903,0
+CRBG.US,D,20231011,000000,20.74,20.875,20.3108,20.74,2849726,0
+CRBG.US,D,20231012,000000,20.8,20.85,20.405,20.56,1632171,0
+CRBG.US,D,20231013,000000,20.56,20.86,20.535,20.62,1287757,0
+CRBG.US,D,20231016,000000,20.79,21.3375,20.79,21.1,2009537,0
+CRBG.US,D,20231017,000000,20.89,21.67,20.88,21.6,2152907,0
+CRBG.US,D,20231018,000000,21.49,21.71,21.41,21.6,1633134,0
+CRBG.US,D,20231019,000000,21.62,21.735,21.19,21.2,2120914,0
+CRBG.US,D,20231020,000000,21.14,21.285,20.595,20.65,2550903,0
+CRBG.US,D,20231023,000000,20.51,20.77,20.38,20.49,1616642,0
+CRBG.US,D,20231024,000000,20.61,21.005,20.61,20.73,1053490,0
+CRBG.US,D,20231025,000000,20.55,20.74,19.85,19.91,2539773,0
+CRBG.US,D,20231026,000000,19.91,20.385,19.9,20.21,3183002,0
+CRBG.US,D,20231027,000000,20.27,20.27,19.87,19.93,2046187,0
+CRBG.US,D,20231030,000000,20.12,20.351,19.985,20.13,1547482,0
+CRBG.US,D,20231031,000000,20.13,20.37,19.85,20,2113998,0
+CRBG.US,D,20231101,000000,20.605,20.98,20.1,20.97,3414542,0
+CRBG.US,D,20231102,000000,21.36,21.87,21.33,21.71,3427072,0
+CRBG.US,D,20231103,000000,21.66,21.88,20.81,21.08,4377354,0
+CRBG.US,D,20231106,000000,20.55,20.77,20.335,20.48,14873392,0
+CRBG.US,D,20231107,000000,20.43,20.505,20.07,20.36,5841216,0
+CRBG.US,D,20231108,000000,20.44,20.54,20.13,20.18,8798292,0
+CRBG.US,D,20231109,000000,20.33,20.415,19.905,19.97,5270586,0
+CRBG.US,D,20231110,000000,18.94,19.5,18.825,19.47,5274685,0
+CRBG.US,D,20231113,000000,19.23,19.7,19.095,19.6,3868486,0
+CRBG.US,D,20231114,000000,19.91,19.915,19.555,19.69,5688600,0
+CRBG.US,D,20231115,000000,19.75,19.87,19.49,19.67,2591857,0
+CRBG.US,D,20231116,000000,19.61,19.84,19.37,19.46,1926417,0
+CRBG.US,D,20231117,000000,19.55,19.62,19.425,19.46,2932520,0
+CRBG.US,D,20231120,000000,19.54,19.72,19.26,19.67,3510315,0
+CRBG.US,D,20231121,000000,19.65,20,19.54,20,5253094,0
+CRBG.US,D,20231122,000000,20.1,20.63,19.9,20.61,4069323,0
+CRBG.US,D,20231124,000000,20.61,21.07,20.61,20.75,2155190,0
+CRBG.US,D,20231127,000000,20.61,20.88,20.61,20.81,4456456,0
+CRBG.US,D,20231128,000000,20.86,21.08,20.84,20.98,3987333,0
+CRBG.US,D,20231129,000000,20.94,21.1,20.81,20.85,3683214,0
+CRBG.US,D,20231130,000000,20.86,21.095,20.735,21.03,4682197,0
+CRBG.US,D,20231201,000000,20.13,20.47,20.08,20.41,15712442,0
+CRBG.US,D,20231204,000000,20.31,20.665,20.17,20.56,7473133,0
+CRBG.US,D,20231205,000000,20.52,20.595,20.07,20.14,5542834,0
+CRBG.US,D,20231206,000000,20.24,20.42,20.07,20.12,2754775,0
+CRBG.US,D,20231207,000000,20.21,20.315,20.115,20.15,2864066,0
+CRBG.US,D,20231208,000000,20.23,20.53,20.16,20.35,3574099,0
+CRBG.US,D,20231211,000000,20.38,20.635,20.32,20.51,4480480,0
+CRBG.US,D,20231212,000000,20.6,20.83,20.45,20.81,4145375,0
+CRBG.US,D,20231213,000000,20.72,21.52,20.7,21.43,9179192,0
+CRBG.US,D,20231214,000000,21.43,22.11,21.42,21.75,8657054,0
+CRBG.US,D,20231215,000000,21.74,22.21,21.57,22.08,8444873,0
+CRBG.US,D,20231218,000000,22.1,22.2,21.61,21.8,3786340,0
+CRBG.US,D,20231219,000000,21.89,22.26,21.78,22.07,3362692,0
+CRBG.US,D,20231220,000000,22.02,22.045,21.59,21.6,3767264,0
+CRBG.US,D,20231221,000000,21.69,21.8,21.395,21.69,2364627,0
+CRBG.US,D,20231222,000000,21.79,21.82,21.495,21.59,2002271,0
+CRBG.US,D,20231226,000000,21.61,21.89,21.5,21.72,2489279,0
+CRBG.US,D,20231227,000000,21.58,21.88,21.53,21.72,2202697,0
+CRBG.US,D,20231228,000000,21.61,21.875,21.61,21.81,1876835,0
+CRBG.US,D,20231229,000000,21.82,21.9,21.575,21.66,2401510,0
+CRBG.US,D,20240102,000000,21.62,22.1087,21.585,22.04,3160127,0
+CRBG.US,D,20240103,000000,21.81,22.055,21.67,22.01,2945914,0
+CRBG.US,D,20240104,000000,22.14,22.71,22.14,22.56,3327529,0
+CRBG.US,D,20240105,000000,22.63,23.385,22.63,23.27,4096913,0
+CRBG.US,D,20240108,000000,23.27,23.5,23.19,23.47,3327902,0
+CRBG.US,D,20240109,000000,23.49,23.57,23.2,23.56,3735482,0
+CRBG.US,D,20240110,000000,23.56,23.9,23.56,23.9,3448338,0
+CRBG.US,D,20240111,000000,23.93,24.17,23.72,23.98,4050859,0
+CRBG.US,D,20240112,000000,24.07,24.28,23.885,24.17,3574793,0
+CRBG.US,D,20240116,000000,24.24,24.4,24,24.39,5240204,0
+CRBG.US,D,20240117,000000,24.19,24.435,23.88,24.14,3823448,0
+CRBG.US,D,20240118,000000,24.25,24.365,23.84,23.9,3672384,0
+CRBG.US,D,20240119,000000,24,24.3,23.84,24.28,2190035,0
+CRBG.US,D,20240122,000000,24.5,24.66,24.316,24.43,1945254,0
+CRBG.US,D,20240123,000000,24.48,24.64,24.28,24.47,1577969,0
+CRBG.US,D,20240124,000000,24.61,24.8,24.5,24.56,2354056,0
+CRBG.US,D,20240125,000000,24.81,24.93,24.585,24.78,2208980,0
+CRBG.US,D,20240126,000000,24.77,25.02,24.65,24.68,1807111,0
+CRBG.US,D,20240129,000000,24.74,24.77,24.38,24.44,2526249,0
+CRBG.US,D,20240130,000000,24.41,24.79,24.41,24.63,2050559,0
+CRBG.US,D,20240131,000000,24.45,24.72,24.07,24.17,3271265,0
+CRBG.US,D,20240201,000000,24.06,24.1,23.04,23.4,4691633,0
+CRBG.US,D,20240202,000000,23.56,23.86,23.22,23.67,4037586,0
+CRBG.US,D,20240205,000000,23.58,23.63,23.38,23.49,2148309,0
+CRBG.US,D,20240206,000000,23.48,23.725,23.2325,23.34,3206088,0
+CRBG.US,D,20240207,000000,23.37,23.545,23.01,23.42,3764435,0
+CRBG.US,D,20240208,000000,23.36,23.465,23.125,23.38,1665972,0
+CRBG.US,D,20240209,000000,23.29,23.555,23.13,23.51,2053667,0
+CRBG.US,D,20240212,000000,23.49,23.95,23.49,23.76,2779538,0
+CRBG.US,D,20240213,000000,23.61,23.77,23.34,23.69,4918766,0
+CRBG.US,D,20240214,000000,24.08,24.66,23.831,24.57,5292852,0
+CRBG.US,D,20240215,000000,24.81,25.45,24.48,25.03,7345634,0
+CRBG.US,D,20240216,000000,24.41,25.55,24.41,25.35,5164337,0
+CRBG.US,D,20240220,000000,25.24,25.63,25.165,25.34,3620101,0
+CRBG.US,D,20240221,000000,25.5,25.58,25.015,25.22,3660163,0
+CRBG.US,D,20240222,000000,25.59,25.79,25.08,25.23,3591998,0
+CRBG.US,D,20240223,000000,25.3,25.7,25.1,25.11,4213316,0
+CRBG.US,D,20240226,000000,25.15,25.32,24.555,24.57,4411948,0
+CRBG.US,D,20240227,000000,24.6,24.84,24.52,24.74,3743614,0
+CRBG.US,D,20240228,000000,24.77,24.8,24.27,24.43,3819310,0
+CRBG.US,D,20240229,000000,24.71,25.12,24.2,24.83,17939873,0
+CRBG.US,D,20240301,000000,25,25.37,24.34,24.5,6673895,0
+CRBG.US,D,20240304,000000,24.61,24.86,23.98,24.05,4408385,0
+CRBG.US,D,20240305,000000,23.93,24.81,23.81,24.6,3905477,0
+CRBG.US,D,20240306,000000,24.53,24.86,23.77,23.78,8679325,0
+CRBG.US,D,20240307,000000,23.99,24.33,23.77,24.3,6345439,0
+CRBG.US,D,20240308,000000,24.39,24.515,24.08,24.49,3123412,0
+CRBG.US,D,20240311,000000,24.5,24.68,24.26,24.67,2812724,0
+CRBG.US,D,20240312,000000,24.76,25.03,24.5,25.02,3443251,0
+CRBG.US,D,20240313,000000,25.09,25.19,24.59,24.93,5389015,0
+CRBG.US,D,20240314,000000,24.9,25.52,24.67,25.5,6800032,0
+CRBG.US,D,20240315,000000,25.31,25.8,25.13,25.41,9479486,0
+CRBG.US,D,20240318,000000,25.44,26.01,25.44,25.79,5327592,0
+CRBG.US,D,20240319,000000,25.68,26.05,25.67,25.87,4278936,0
+CRBG.US,D,20240320,000000,25.95,27.31,25.87,27.23,8351854,0
+CRBG.US,D,20240321,000000,27.48,27.78,27.11,27.53,5601585,0
+CRBG.US,D,20240322,000000,27.65,27.708,27.31,27.54,3693230,0
+CRBG.US,D,20240325,000000,27.47,28.795,27.47,28.39,5639049,0
+CRBG.US,D,20240326,000000,28.44,28.865,28.11,28.15,5243862,0
+CRBG.US,D,20240327,000000,28.3,28.66,27.84,28.15,6791022,0
+CRBG.US,D,20240328,000000,29.4,29.4,28.17,28.73,4342865,0
+CRBG.US,D,20240401,000000,28.67,28.725,28.18,28.31,4844223,0
+CRBG.US,D,20240402,000000,28.11,28.515,27.96,28.33,5220920,0
+CRBG.US,D,20240403,000000,28.51,29.17,28.48,28.95,4668740,0
+CRBG.US,D,20240404,000000,29.09,29.295,28.07,28.1,3473697,0
+CRBG.US,D,20240405,000000,28.1,28.68,28.08,28.68,4259080,0
+CRBG.US,D,20240408,000000,28.68,28.92,28.26,28.31,3325579,0
+CRBG.US,D,20240409,000000,28.57,28.62,27.13,27.21,4950153,0
+CRBG.US,D,20240410,000000,27.31,27.775,27.12,27.36,5858538,0
+CRBG.US,D,20240411,000000,27.24,27.37,26.93,27.29,3378082,0
+CRBG.US,D,20240412,000000,27.25,27.39,26.65,26.78,2849234,0
+CRBG.US,D,20240415,000000,27.42,27.54,26.46,26.66,2205796,0
+CRBG.US,D,20240416,000000,26.72,26.84,26.38,26.81,3541576,0
+CRBG.US,D,20240417,000000,26.93,27.25,26.145,26.37,3379140,0
+CRBG.US,D,20240418,000000,26.6,26.855,26.41,26.55,2120045,0
+CRBG.US,D,20240419,000000,26.53,27,26.52,26.975,3278853,0
+CRBG.US,D,20240422,000000,27.21,27.4,26.82,27.08,3967911,0
+CRBG.US,D,20240423,000000,27.21,27.4,26.96,27.33,3392223,0
+CRBG.US,D,20240424,000000,27.3,27.48,26.91,27.16,3346108,0
+CRBG.US,D,20240425,000000,26.88,27.07,26.62,26.68,3769310,0
+CRBG.US,D,20240426,000000,26.97,27.31,26.46,26.75,2412243,0
+CRBG.US,D,20240429,000000,26.72,27.12,26.7,26.9,5097146,0
+CRBG.US,D,20240430,000000,26.71,26.9175,26.505,26.56,2671384,0
+CRBG.US,D,20240501,000000,26.55,27.03,26.55,26.76,3606718,0
+CRBG.US,D,20240502,000000,27.07,28.2,26.9,28.12,10181785,0
+CRBG.US,D,20240503,000000,28.63,29.5275,27.755,28.68,6093955,0
+CRBG.US,D,20240506,000000,28.94,29.59,28.87,29.22,3726714,0
+CRBG.US,D,20240507,000000,29.25,30.04,29.25,30.04,3428014,0
+CRBG.US,D,20240508,000000,30.04,30.85,29.87,30.82,4937283,0
+CRBG.US,D,20240509,000000,30.95,30.98,30.225,30.25,3517762,0
+CRBG.US,D,20240510,000000,30.36,30.62,29.405,29.55,3408425,0
+CRBG.US,D,20240513,000000,29.64,29.94,28.83,29.01,2667396,0
+CRBG.US,D,20240514,000000,28.92,29.99,28.8,29.94,3086388,0
+CRBG.US,D,20240515,000000,29.98,30.355,29.71,30.16,2635453,0
+CRBG.US,D,20240516,000000,33.1,34.66,32.21,32.51,22854646,0
+CRBG.US,D,20240517,000000,32.68,32.69,31.16,31.3,10012830,0
+CRBG.US,D,20240520,000000,31.32,31.67,30.48,30.73,3466185,0
+CRBG.US,D,20240521,000000,30.59,31.26,30.54,31.01,3726507,0
+CRBG.US,D,20240522,000000,30.89,31.45,30.75,31.1,2420221,0
+CRBG.US,D,20240523,000000,31.06,31.37,30.33,30.34,3647304,0
+CRBG.US,D,20240524,000000,30.64,31.09,30.4125,30.62,2994948,0
+CRBG.US,D,20240528,000000,30.65,31.005,29.795,29.86,3847586,0
+CRBG.US,D,20240529,000000,29.65,29.72,29.02,29.47,3096718,0
+CRBG.US,D,20240530,000000,29.49,29.809,29.49,29.64,4326360,0
+CRBG.US,D,20240531,000000,29,29.4,28.95,29.17,16939563,0
+CRBG.US,D,20240603,000000,29.25,29.45,28.96,29.42,7876541,0
+CRBG.US,D,20240604,000000,28.92,29.37,28.67,28.86,7540624,0
+CRBG.US,D,20240605,000000,29.03,29.62,28.62,29.54,6145285,0
+CRBG.US,D,20240606,000000,29.6,29.67,28.785,28.92,3614730,0
+CRBG.US,D,20240607,000000,28.96,29.07,28.76,28.9,2100450,0
+CRBG.US,D,20240610,000000,28.85,29.38,28.74,29.29,3270952,0
+CRBG.US,D,20240611,000000,29.08,29.29,28.72,28.91,6957826,0
+CRBG.US,D,20240612,000000,29.11,29.455,28.98,29.04,3241057,0
+CRBG.US,D,20240613,000000,29,29.08,28.85,29.01,2969492,0
+CRBG.US,D,20240614,000000,28.54,29.12,28.15,28.35,6419409,0
+CRBG.US,D,20240617,000000,28.39,28.81,28.39,28.8,2841549,0
+CRBG.US,D,20240618,000000,28.87,29.3,28.76,29.16,3336924,0
+CRBG.US,D,20240620,000000,29.27,29.7,29.17,29.7,3449622,0
+CRBG.US,D,20240621,000000,29.7,29.74,29.255,29.66,5470588,0
+CRBG.US,D,20240624,000000,29.74,29.98,29.54,29.55,3010944,0
+CRBG.US,D,20240625,000000,29.53,29.71,29.31,29.33,2525536,0
+CRBG.US,D,20240626,000000,29.23,29.31,28.84,29.12,3437180,0
+CRBG.US,D,20240627,000000,28.97,29.285,28.97,29.11,3101183,0
+CRBG.US,D,20240628,000000,29.2,29.69,28.955,29.12,5623767,0
+CRBG.US,D,20240701,000000,29.38,29.6611,29.06,29.12,3009261,0
+CRBG.US,D,20240702,000000,29.09,29.65,29.05,29.59,2293265,0
+CRBG.US,D,20240703,000000,29.6,29.83,29.34,29.35,1770941,0
+CRBG.US,D,20240705,000000,29.31,29.44,28.41,28.75,3757258,0
+CRBG.US,D,20240708,000000,28.73,29.18,28.73,29.03,2843061,0
+CRBG.US,D,20240709,000000,29.02,29.8,28.94,29.49,2294005,0
+CRBG.US,D,20240710,000000,29.39,30.035,29.15,29.95,3606948,0
+CRBG.US,D,20240711,000000,29.87,30.17,29.795,29.94,1994112,0
+CRBG.US,D,20240712,000000,29.98,30.09,29.41,29.44,3064918,0
+CRBG.US,D,20240715,000000,29.74,30.055,29.55,29.9,4081095,0
+CRBG.US,D,20240716,000000,29.96,30.405,29.87,30.12,2768159,0
+CRBG.US,D,20240717,000000,30.01,30.225,29.33,29.56,4297480,0
+CRBG.US,D,20240718,000000,29.5,30.24,29.47,29.67,2750880,0
+CRBG.US,D,20240719,000000,29.66,29.755,29.18,29.27,2016696,0
+CRBG.US,D,20240722,000000,29.45,29.775,29.36,29.67,1965205,0
+CRBG.US,D,20240723,000000,29.61,29.83,29.445,29.66,1772303,0
+CRBG.US,D,20240724,000000,29.4,29.68,28.88,29,2698339,0
+CRBG.US,D,20240725,000000,29.1,29.52,28.9,29.29,2274214,0
+CRBG.US,D,20240726,000000,29.62,29.91,29.3,29.8,2003798,0
+CRBG.US,D,20240729,000000,29.91,30.3,29.64,29.73,2581874,0
+CRBG.US,D,20240730,000000,29.81,30.335,29.41,29.75,3266770,0
+CRBG.US,D,20240731,000000,30.03,30.2,29.52,29.55,3677359,0
+CRBG.US,D,20240801,000000,29.41,29.595,27.13,27.71,7399552,0
+CRBG.US,D,20240802,000000,26.6,27.15,25.925,26.21,4750902,0
+CRBG.US,D,20240805,000000,25.05,25.25,23.97,24.9,5903481,0
+CRBG.US,D,20240806,000000,25.03,25.55,25,25.13,2762254,0
+CRBG.US,D,20240807,000000,25.64,25.83,24.87,25.02,3720659,0
+CRBG.US,D,20240808,000000,25.3,25.959,25.275,25.9,2345644,0
+CRBG.US,D,20240809,000000,25.87,26.35,25.66,26.26,2507946,0
+CRBG.US,D,20240812,000000,26.38,26.75,25.97,26.25,3020432,0
+CRBG.US,D,20240813,000000,26.47,26.84,26.315,26.82,1788338,0
+CRBG.US,D,20240814,000000,26.91,27.21,26.78,27.01,2072997,0
+CRBG.US,D,20240815,000000,27.42,28.085,27.35,27.92,2330165,0
+CRBG.US,D,20240816,000000,27.89,28.32,27.83,28.3,2055329,0
+CRBG.US,D,20240819,000000,28.26,28.51,28.215,28.37,1453047,0
+CRBG.US,D,20240820,000000,28.28,28.33,27.735,27.77,1817433,0
+CRBG.US,D,20240821,000000,27.93,28.245,27.84,28.12,2536316,0
+CRBG.US,D,20240822,000000,28.1,28.44,28.08,28.33,2511473,0
+CRBG.US,D,20240823,000000,28.55,28.795,28.36,28.73,2893618,0
+CRBG.US,D,20240826,000000,28.81,29.32,28.55,28.66,2238662,0
+CRBG.US,D,20240827,000000,28.68,28.99,28.67,28.87,2099996,0
+CRBG.US,D,20240828,000000,28.91,29.15,28.7,28.89,2801419,0
+CRBG.US,D,20240829,000000,29.05,29.16,28.77,28.89,2151150,0
+CRBG.US,D,20240830,000000,29.04,29.595,29.02,29.56,4099243,0
+CRBG.US,D,20240903,000000,29.47,29.76,28.71,28.82,2794612,0
+CRBG.US,D,20240904,000000,28.87,29.39,28.27,28.48,3398781,0
+CRBG.US,D,20240905,000000,28.61,28.78,27.6,27.63,4818786,0
+CRBG.US,D,20240906,000000,27.62,27.945,26.42,26.81,5105235,0
+CRBG.US,D,20240909,000000,27.02,27.23,26.59,27.01,5794810,0
+CRBG.US,D,20240910,000000,27.01,27.01,25.97,26.61,3983535,0
+CRBG.US,D,20240911,000000,26.51,26.84,26.065,26.81,3097955,0
+CRBG.US,D,20240912,000000,26.81,27.54,26.66,27.51,2493494,0
+CRBG.US,D,20240913,000000,27.79,28.02,27.33,27.41,2791220,0
+CRBG.US,D,20240916,000000,27.33,27.58,27.03,27.18,1810263,0
+CRBG.US,D,20240917,000000,27.17,27.21,26.83,26.95,4953978,0
+CRBG.US,D,20240918,000000,27,27.42,26.9,27.02,4187704,0
+CRBG.US,D,20240919,000000,27.6,27.98,27.39,27.98,2810668,0
+CRBG.US,D,20240920,000000,27.88,28.085,27.625,27.88,3406275,0
+CRBG.US,D,20240923,000000,28.09,28.95,28.02,28.59,5730555,0
+CRBG.US,D,20240924,000000,28.65,29.05,28.65,28.8,4811839,0
+CRBG.US,D,20240925,000000,28.8,28.9698,28.34,28.37,3581660,0
+CRBG.US,D,20240926,000000,28.6,28.995,28.515,28.95,2335674,0
+CRBG.US,D,20240927,000000,29.03,29.25,28.74,28.9,2721767,0
+CRBG.US,D,20240930,000000,28.85,29.18,28.57,29.16,2584707,0
+CRBG.US,D,20241001,000000,29.13,29.28,28.15,28.6,2973951,0
+CRBG.US,D,20241002,000000,28.19,28.7,28.19,28.28,3101623,0
+CRBG.US,D,20241003,000000,28.2,28.67,28.085,28.62,4128034,0
+CRBG.US,D,20241004,000000,29.28,29.98,29.23,29.97,2609118,0
+CRBG.US,D,20241007,000000,29.9,30.16,29.63,29.84,2954536,0
+CRBG.US,D,20241008,000000,29.91,30.1,29.22,29.49,3659592,0
+CRBG.US,D,20241009,000000,29.39,29.925,29.345,29.8,2997122,0
+CRBG.US,D,20241010,000000,30.09,30.23,29.75,29.97,2398460,0
+CRBG.US,D,20241011,000000,29.96,30.63,29.96,30.33,2959782,0
+CRBG.US,D,20241014,000000,30.44,30.875,30.37,30.64,2178357,0
+CRBG.US,D,20241015,000000,30.7,30.9791,30.51,30.56,2073539,0
+CRBG.US,D,20241016,000000,30.84,31.18,30.79,31.07,1923521,0
+CRBG.US,D,20241017,000000,31.45,32.15,31.3493,31.72,3435233,0
+CRBG.US,D,20241018,000000,31.73,31.79,31.32,31.71,2148623,0
+CRBG.US,D,20241021,000000,31.85,31.985,31.45,31.47,1909135,0
+CRBG.US,D,20241022,000000,31.42,31.62,31.0701,31.25,2748471,0
+CRBG.US,D,20241023,000000,31.25,31.49,31.055,31.45,2930439,0
+CRBG.US,D,20241024,000000,31.49,31.93,31.42,31.88,2352526,0
+CRBG.US,D,20241025,000000,32,32.09,31.38,31.55,2362945,0
+CRBG.US,D,20241028,000000,31.75,32.29,31.75,32.03,2038900,0
+CRBG.US,D,20241029,000000,31.98,32.18,31.77,32,2709132,0
+CRBG.US,D,20241030,000000,32.05,32.605,32.05,32.08,1935749,0
+CRBG.US,D,20241031,000000,31.95,32.14,31.655,31.77,2745196,0
+CRBG.US,D,20241101,000000,31.79,32.11,31.49,31.62,2148398,0
+CRBG.US,D,20241104,000000,32.13,32.13,31.32,31.55,2569600,0
+CRBG.US,D,20241105,000000,31.98,32.28,29.82,30,6012041,0
+CRBG.US,D,20241106,000000,32,33.82,31.7201,33.37,6722338,0
+CRBG.US,D,20241107,000000,32.67,32.965,31.83,31.85,3879913,0
+CRBG.US,D,20241108,000000,30.88,31.02,30.49,30.82,14126324,0
+CRBG.US,D,20241111,000000,31.125,31.27,30.885,30.97,10497457,0
+CRBG.US,D,20241112,000000,31.19,31.24,30.67,30.68,4800376,0
+CRBG.US,D,20241113,000000,30.62,31.21,30.55,30.76,5867887,0
+CRBG.US,D,20241114,000000,30.93,31.06,30.33,30.53,3597355,0
+CRBG.US,D,20241115,000000,30.535,30.73,29.885,30.48,3992722,0
+CRBG.US,D,20241118,000000,30.445,31,30.44,30.8,4385025,0
+CRBG.US,D,20241119,000000,30.31,30.47,29.91,30.43,3783020,0
+CRBG.US,D,20241120,000000,30.48,30.98,30.345,30.64,4110407,0
+CRBG.US,D,20241121,000000,30.665,31.64,30.61,31.47,6451924,0
+CRBG.US,D,20241122,000000,31.54,32.18,31.49,31.75,5509018,0
+CRBG.US,D,20241125,000000,31.885,32.16,31.565,31.86,5732887,0
+CRBG.US,D,20241126,000000,31.74,32.05,31.485,32.05,3502549,0
+CRBG.US,D,20241127,000000,32.22,32.42,32.17,32.41,2745300,0
+CRBG.US,D,20241129,000000,32.62,32.78,32.2371,32.37,1218343,0
+CRBG.US,D,20241202,000000,32.42,32.54,31.9,31.95,2748158,0
+CRBG.US,D,20241203,000000,32.055,32.4,31.95,32.3,4008891,0
+CRBG.US,D,20241204,000000,32.39,32.62,32.175,32.44,3182865,0
+CRBG.US,D,20241205,000000,32.48,32.8,32.31,32.48,3448052,0
+CRBG.US,D,20241206,000000,32.485,32.55,31.71,31.95,4044716,0
+CRBG.US,D,20241209,000000,32.17,32.39,31.255,31.27,3464761,0
+CRBG.US,D,20241210,000000,31.21,31.29,29.995,30.24,3675888,0
+CRBG.US,D,20241211,000000,30.325,30.485,29.58,30.4,6193671,0
+CRBG.US,D,20241212,000000,30.72,30.95,30.34,30.35,3214860,0
+CRBG.US,D,20241213,000000,30.6108,30.995,30.37,30.69,2535801,0
+CRBG.US,D,20241216,000000,30.445,30.83,30.35,30.66,2761657,0
+CRBG.US,D,20241217,000000,30.345,30.46,29.98,29.99,2706153,0
+CRBG.US,D,20241218,000000,30.16,30.42,28.77,28.79,3866529,0
+CRBG.US,D,20241219,000000,29.22,29.64,28.83,29.09,3616851,0
+CRBG.US,D,20241220,000000,28.69,29.91,28.66,29.66,5508247,0
+CRBG.US,D,20241223,000000,29.4,29.77,29.11,29.77,2923807,0
+CRBG.US,D,20241224,000000,29.98,30.085,29.73,30.05,1036186,0
+CRBG.US,D,20241226,000000,29.8476,30.315,29.8476,30.24,1190279,0
+CRBG.US,D,20241227,000000,30.18,30.485,29.87,30.02,1565198,0
+CRBG.US,D,20241230,000000,29.59,30.15,29.46,29.98,2013622,0
+CRBG.US,D,20241231,000000,30.035,30.26,29.795,29.93,1800186,0
+CRBG.US,D,20250102,000000,30.22,30.58,30.03,30.36,1923124,0
+CRBG.US,D,20250103,000000,30.37,30.83,30.3,30.81,1956405,0
+CRBG.US,D,20250106,000000,31.2,31.74,30.97,31.09,4181055,0
+CRBG.US,D,20250107,000000,31.34,31.55,31.005,31.28,2289642,0
+CRBG.US,D,20250108,000000,30.895,31.4,30.625,31.35,2642399,0
+CRBG.US,D,20250110,000000,31.32,31.41,29.95,30.06,3349565,0
+CRBG.US,D,20250113,000000,29.77,30.15,29.46,29.61,4186382,0
+CRBG.US,D,20250114,000000,29.8,30.12,29.595,29.84,3310758,0
+CRBG.US,D,20250115,000000,30.395,31.09,30.38,30.69,4123960,0
+CRBG.US,D,20250116,000000,30.82,31.72,30.76,31.7,4976117,0
+CRBG.US,D,20250117,000000,31.88,32.36,31.805,31.95,6054235,0
+CRBG.US,D,20250121,000000,32.185,32.675,32.13,32.43,3675142,0
+CRBG.US,D,20250122,000000,32.565,32.63,32.26,32.27,2159055,0
+CRBG.US,D,20250123,000000,32.67,33.01,32.585,32.64,2508722,0
+CRBG.US,D,20250124,000000,32.65,33.28,32.65,33.26,2862115,0
+CRBG.US,D,20250127,000000,32.995,33.18,32.42,32.89,3319364,0
+CRBG.US,D,20250128,000000,32.805,33.71,32.74,32.8,2702394,0
+CRBG.US,D,20250129,000000,32.93,34.3314,32.93,34.13,3980744,0
+CRBG.US,D,20250130,000000,34.351,34.645,33.96,34.11,2220520,0
+CRBG.US,D,20250131,000000,34.51,34.55,33.57,33.76,2420940,0
+CRBG.US,D,20250203,000000,32.705,33.045,32.44,32.74,2482113,0
+CRBG.US,D,20250204,000000,32.93,33.21,32.655,32.81,2958197,0
+CRBG.US,D,20250205,000000,32.78,33.3375,32.78,33.23,2048959,0
+CRBG.US,D,20250206,000000,33.47,33.72,33.11,33.22,2869712,0
+CRBG.US,D,20250207,000000,33.295,33.68,33.07,33.45,2815967,0
+CRBG.US,D,20250210,000000,33.59,33.755,33.07,33.11,2315866,0
+CRBG.US,D,20250211,000000,33.4,33.4,32.82,33.15,4596397,0
+CRBG.US,D,20250212,000000,32.76,33.2,32.49,32.76,3619775,0
+CRBG.US,D,20250213,000000,31.1,32.4,30.41,32.02,6059939,0
+CRBG.US,D,20250214,000000,32.465,33.46,32.08,33.18,4354899,0
+CRBG.US,D,20250218,000000,33.42,33.96,33.2717,33.85,2970011,0
+CRBG.US,D,20250219,000000,33.855,33.86,33.1,33.55,2252486,0
+CRBG.US,D,20250220,000000,33.65,33.78,33.05,33.49,2660037,0
+CRBG.US,D,20250221,000000,33.9,33.9,32.2,32.7,2508700,0
+CRBG.US,D,20250224,000000,32.8816,33.35,32.6,32.64,1924041,0
+CRBG.US,D,20250225,000000,32.65,32.875,31.94,32.52,2060839,0
+CRBG.US,D,20250226,000000,32.695,33.42,32.54,32.92,1322466,0
+CRBG.US,D,20250227,000000,33.12,34.21,33.12,33.32,2227185,0
+CRBG.US,D,20250228,000000,33.79,34.84,33.78,34.68,3847479,0
+CRBG.US,D,20250303,000000,34.998,35.3584,33.81,34.2,2133086,0
+CRBG.US,D,20250304,000000,32.78,33.555,31.75,32.06,3728707,0
+CRBG.US,D,20250305,000000,32.21,33.28,32.14,33.22,2719626,0
+CRBG.US,D,20250306,000000,32.7,32.9,31.92,32.07,2812233,0
+CRBG.US,D,20250307,000000,31.67,32.11,30.572,32.04,3439556,0
+CRBG.US,D,20250310,000000,31.21,31.59,29.99,30.5,3000646,0
+CRBG.US,D,20250311,000000,30.575,31.57,30.487,31.2,2535592,0
+CRBG.US,D,20250312,000000,31.83,31.92,30.81,31.72,3068535,0
+CRBG.US,D,20250313,000000,31.65,31.81,30.49,30.55,2516529,0
+CRBG.US,D,20250314,000000,31.005,31.83,30.78,31.79,1836125,0
+CRBG.US,D,20250317,000000,31.42,32.73,31.35,32.59,3500622,0
+CRBG.US,D,20250318,000000,32.69,32.94,31.985,32.17,2433466,0
+CRBG.US,D,20250319,000000,32.405,32.804,32,32.55,2033652,0
+CRBG.US,D,20250320,000000,32.5,33.05,32.1,32.48,2371484,0
+CRBG.US,D,20250321,000000,32.17,32.565,31.93,32.4,9304478,0
+CRBG.US,D,20250324,000000,32.94,33.26,32.58,33.03,2410531,0
+CRBG.US,D,20250325,000000,33.05,33.86,33.05,33.24,1704646,0
+CRBG.US,D,20250326,000000,33.71,33.86,32.56,32.79,1775255,0
+CRBG.US,D,20250327,000000,32.51,32.59,31.96,32.23,2085622,0
+CRBG.US,D,20250328,000000,32.09,32.41,31.13,31.36,1697825,0
+CRBG.US,D,20250331,000000,30.775,31.8,30.64,31.57,1963982,0
+CRBG.US,D,20250401,000000,31.485,31.7098,30.95,31.59,2158725,0
+CRBG.US,D,20250402,000000,30.7,32.09,30.5,31.9,4202567,0
+CRBG.US,D,20250403,000000,30.17,30.295,28.62,28.63,3010895,0
+CRBG.US,D,20250404,000000,27.11,27.115,24.67,25.71,4989743,0
+CRBG.US,D,20250407,000000,24.39,26.52,23.69,25.49,5018769,0
+CRBG.US,D,20250408,000000,26.98,27.48,25.06,25.41,5077128,0
+CRBG.US,D,20250409,000000,25.18,29.255,24.54,28.86,6157793,0
+CRBG.US,D,20250410,000000,27.51,28.04,25.92,26.66,3564358,0
+CRBG.US,D,20250411,000000,26.38,26.89,25.32,26.69,5995210,0
+CRBG.US,D,20250414,000000,27.3,27.85,26.93,27.34,4483520,0
+CRBG.US,D,20250415,000000,27.525,28.25,27.47,27.81,2776276,0
+CRBG.US,D,20250416,000000,28.25,28.25,27.03,27.29,2151553,0
+CRBG.US,D,20250417,000000,27.276,28.03,27.26,27.7,2840221,0
+CRBG.US,D,20250421,000000,27.405,27.679,26.6887,26.99,2105919,0
+CRBG.US,D,20250422,000000,27.5,28.32,27.5,28.25,2105635,0
+CRBG.US,D,20250423,000000,29.095,30.05,28.75,29.04,3196765,0
+CRBG.US,D,20250424,000000,29.07,29.675,29.015,29.48,3388691,0
+CRBG.US,D,20250425,000000,29.37,29.77,29.12,29.51,2653029,0
+CRBG.US,D,20250428,000000,29.79,30.245,29.34,29.9,2000513,0
+CRBG.US,D,20250429,000000,29.9,30.47,29.455,30.35,2413587,0
+CRBG.US,D,20250430,000000,29.69,29.998,29.005,29.63,3244342,0
+CRBG.US,D,20250501,000000,29.725,30.2799,29.53,29.95,1943535,0
+CRBG.US,D,20250502,000000,30,30.81,29.965,30.66,2298443,0
+CRBG.US,D,20250505,000000,30.3,30.97,30.21,30.56,2722205,0
+CRBG.US,D,20250506,000000,30.03,32.05,30.03,31.29,4547417,0
+CRBG.US,D,20250507,000000,31.47,31.75,31.08,31.36,4576274,0
+CRBG.US,D,20250508,000000,31.515,31.8,31.15,31.3,2606696,0
+CRBG.US,D,20250509,000000,31.38,31.53,31.05,31.14,1491895,0
+CRBG.US,D,20250512,000000,32.525,33.07,32.265,32.56,2007251,0
+CRBG.US,D,20250513,000000,32.91,33.11,32.51,32.79,2443847,0
+CRBG.US,D,20250514,000000,31.93,32.48,31.45,32.42,10035267,0
+CRBG.US,D,20250515,000000,32.09,32.47,31.81,32.3,3403446,0
+CRBG.US,D,20250516,000000,32.36,32.865,32.1,32.78,3036934,0
+CRBG.US,D,20250519,000000,32.41,32.935,32.39,32.89,2668587,0
+CRBG.US,D,20250520,000000,32.85,33.4,32.7243,32.92,3478392,0
+CRBG.US,D,20250521,000000,32.74,32.74,31.71,31.71,4387071,0
+CRBG.US,D,20250522,000000,31.7,32.08,31.39,31.65,2889545,0
+CRBG.US,D,20250523,000000,31.01,31.82,30.72,31.75,2922961,0
+CRBG.US,D,20250527,000000,32.1,32.58,31.89,32.55,2719978,0
+CRBG.US,D,20250528,000000,32.667,32.73,32.24,32.33,2626184,0
+CRBG.US,D,20250529,000000,32.44,32.9,32.27,32.67,4029957,0
+CRBG.US,D,20250530,000000,32.5,32.68,32.27,32.61,4302964,0
+CRBG.US,D,20250602,000000,32.49,32.69,31.98,32.62,2250519,0
+CRBG.US,D,20250603,000000,32.62,33.04,32.28,32.95,1886217,0
+CRBG.US,D,20250604,000000,33.03,33.23,32.54,32.55,3263726,0
+CRBG.US,D,20250605,000000,32.6,32.94,32.315,32.74,2151961,0
+CRBG.US,D,20250606,000000,33.195,33.42,33.025,33.3,1764245,0
+CRBG.US,D,20250609,000000,33.43,33.58,33.05,33.26,2061944,0
+CRBG.US,D,20250610,000000,33.13,33.27,32.923,33.13,2047629,0
+CRBG.US,D,20250611,000000,33.26,33.34,32.61,32.63,3461435,0
+CRBG.US,D,20250612,000000,32.33,33.05,32.215,33.03,2081498,0
+CRBG.US,D,20250613,000000,32.83,32.83,31.88,32.05,2637849,0
+CRBG.US,D,20250616,000000,32.07,32.555,31.97,32.34,2218029,0
+CRBG.US,D,20250617,000000,32.305,32.34,31.71,32.02,2861613,0
+CRBG.US,D,20250618,000000,32.055,32.94,32.01,32.58,3648705,0
+CRBG.US,D,20250620,000000,32.855,33,32.345,32.63,7669076,0
+CRBG.US,D,20250623,000000,32.53,32.93,31.7,32.77,2842629,0
+CRBG.US,D,20250624,000000,33.085,33.49,32.99,33.25,2267928,0
+CRBG.US,D,20250625,000000,33.22,33.325,32.73,33.07,1829309,0
+CRBG.US,D,20250626,000000,34.35,35.5,34.25,35,7204526,0
+CRBG.US,D,20250627,000000,35.2125,36.03,35.06,35.83,8870955,0
+CRBG.US,D,20250630,000000,35.9,36.08,35.325,35.5,3438900,0
+CRBG.US,D,20250701,000000,35.48,35.675,35.21,35.3,2304664,0
+CRBG.US,D,20250702,000000,35.25,35.45,34.91,35.35,2656595,0
+CRBG.US,D,20250703,000000,35.665,35.93,35.475,35.78,2092831,0
+CRBG.US,D,20250707,000000,35.59,35.89,35.039,35.09,3069678,0
+CRBG.US,D,20250708,000000,35.155,35.69,35.04,35.17,3573756,0
+CRBG.US,D,20250709,000000,35.405,35.53,34.11,34.23,2446771,0
+CRBG.US,D,20250710,000000,34.48,34.67,34.235,34.56,2022178,0
+CRBG.US,D,20250711,000000,34.565,34.725,34.205,34.5,2196325,0
+CRBG.US,D,20250714,000000,34.4,34.975,34.4,34.97,2301241,0
+CRBG.US,D,20250715,000000,34.93,35.085,34.31,34.33,2710630,0
+CRBG.US,D,20250716,000000,34.555,34.885,34.04,34.75,2551189,0
+CRBG.US,D,20250717,000000,34.54,35.34,34.47,35.3,2336161,0
+CRBG.US,D,20250718,000000,35.285,35.4,34.96,35.26,1570110,0
+CRBG.US,D,20250721,000000,35.245,35.46,34.52,34.56,2549673,0
+CRBG.US,D,20250722,000000,34.37,35.14,34.37,34.96,1900057,0
+CRBG.US,D,20250723,000000,35.22,35.52,35.09,35.38,1470224,0
+CRBG.US,D,20250724,000000,35.345,35.4699,34.97,35.01,1703514,0
+CRBG.US,D,20250725,000000,35.3,35.705,35.02,35.63,1824420,0
+CRBG.US,D,20250728,000000,35.67,35.915,35.52,35.88,2542118,0
+CRBG.US,D,20250729,000000,36.05,36.41,35.84,35.94,2247452,0
+CRBG.US,D,20250730,000000,35.785,35.825,34.94,35.15,2563462,0
+CRBG.US,D,20250731,000000,35.175,35.83,35.175,35.56,2047110,0
+CRBG.US,D,20250801,000000,34.8138,34.88,33.845,34.48,3383932,0
+CRBG.US,D,20250804,000000,34.83,34.9,34.47,34.79,3887629,0
+CRBG.US,D,20250805,000000,35.46,36.57,33.47,34.3,4905045,0
+CRBG.US,D,20250806,000000,34.37,34.9,34.09,34.23,2994310,0
+CRBG.US,D,20250807,000000,33.59,34,33.025,33.2,21922761,0
+CRBG.US,D,20250808,000000,33.31,33.555,33.21,33.3,7463067,0
+CRBG.US,D,20250811,000000,33.36,33.66,33.32,33.34,7512209,0
+CRBG.US,D,20250812,000000,33.42,34.25,33.42,34.25,8438378,0
+CRBG.US,D,20250813,000000,34.37,34.535,34.04,34.12,6417164,0
+CRBG.US,D,20250814,000000,34.01,34.26,33.68,34.24,4563356,0
+CRBG.US,D,20250815,000000,34.25,34.47,33.7,33.79,2900533,0
+CRBG.US,D,20250818,000000,33.745,34.11,33.585,34.11,2838653,0
+CRBG.US,D,20250819,000000,34.185,34.325,33.96,34.13,3829469,0
+CRBG.US,D,20250820,000000,34.08,34.27,33.71,34.2,3710400,0
+CRBG.US,D,20250821,000000,34.135,34.3,33.815,34.11,2812448,0
+CRBG.US,D,20250822,000000,34.375,35.05,34.265,34.97,2729442,0
+CRBG.US,D,20250825,000000,34.92,35.09,34.6,34.63,1684158,0
+CRBG.US,D,20250826,000000,34.605,35.085,34.44,34.98,2000644,0
+CRBG.US,D,20250827,000000,34.96,35.18,34.865,34.97,2010809,0
+CRBG.US,D,20250828,000000,35.13,35.215,34.81,34.89,1630186,0
+CRBG.US,D,20250829,000000,34.76,35.01,34.585,34.77,1565216,0
+CRBG.US,D,20250902,000000,34.31,34.475,33.87,34.45,3702070,0
+CRBG.US,D,20250903,000000,34.43,34.63,33.92,34.34,1636552,0
+CRBG.US,D,20250904,000000,34.49,34.55,33.57,33.62,4211277,0
+CRBG.US,D,20250905,000000,33.77,33.785,33,33.68,6887000,0
+CRBG.US,D,20250908,000000,33.63,33.79,33.01,33.61,2372379,0
+CRBG.US,D,20250909,000000,32.93,33.82,32.92,33.39,2198885,0
+CRBG.US,D,20250910,000000,33.39,33.76,33.045,33.19,2213622,0
+CRBG.US,D,20250911,000000,33.3,33.88,33.275,33.88,1968121,0
+CRBG.US,D,20250912,000000,33.8,33.97,33.33,33.35,4130132,0
+CRBG.US,D,20250915,000000,33.575,33.62,32.461,32.5,5071866,0
+CRBG.US,D,20250916,000000,32.28,32.365,30.985,31.36,5031005,0
+CRBG.US,D,20250917,000000,31.575,31.98,31.34,31.63,3565637,0
+CRBG.US,D,20250918,000000,31.8,32.56,31.74,32.53,3698734,0
+CRBG.US,D,20250919,000000,32.85,32.96,32.42,32.74,7185561,0
+CRBG.US,D,20250922,000000,32.575,33.485,32.37,33.42,3566393,0
+CRBG.US,D,20250923,000000,33.435,33.88,33.2,33.3,4106799,0
+CRBG.US,D,20250924,000000,33.19,33.47,32.74,32.8,2034716,0
+CRBG.US,D,20250925,000000,32.775,32.95,32.5175,32.61,2471196,0
+CRBG.US,D,20250926,000000,32.93,33.32,32.89,33.14,2070644,0
+CRBG.US,D,20250929,000000,33.055,33.26,32.6,33.05,3127253,0
+CRBG.US,D,20250930,000000,33.05,33.22,31.851,32.05,3901701,0
+CRBG.US,D,20251001,000000,31.9999,32.575,31.87,32.25,4638214,0
+CRBG.US,D,20251002,000000,32.305,32.65,32.16,32.55,2576684,0
+CRBG.US,D,20251003,000000,32.69,32.975,32.55,32.7,2162660,0
+CRBG.US,D,20251006,000000,32.84,32.99,32.17,32.2,2799518,0
+CRBG.US,D,20251007,000000,32.4674,32.56,32.12,32.42,3416413,0
+CRBG.US,D,20251008,000000,32.58,32.72,32.06,32.06,3038118,0
+CRBG.US,D,20251009,000000,31.95,32.471,31.895,32.18,4877516,0
+CRBG.US,D,20251010,000000,32.02,32.49,31.21,31.26,3834283,0
+CRBG.US,D,20251013,000000,31.94,31.94,31.4075,31.56,2584387,0
+CRBG.US,D,20251014,000000,31.36,32.86,31.23,32.6,4410109,0
+CRBG.US,D,20251015,000000,32.78,32.99,31.83,32.16,2796609,0
+CRBG.US,D,20251016,000000,32,32.151,30.465,30.63,3568098,0
+CRBG.US,D,20251017,000000,30.72,31.075,30.55,30.99,3353294,0
+CRBG.US,D,20251020,000000,31.33,31.845,31.09,31.76,2512558,0
+CRBG.US,D,20251021,000000,31.74,32.385,31.68,32.18,2654785,0
+CRBG.US,D,20251022,000000,32.26,32.365,31.6,32,3209146,0
+CRBG.US,D,20251023,000000,31.93,32.21,31.73,31.86,2846733,0
+CRBG.US,D,20251024,000000,32.16,32.52,32.07,32.26,2335518,0
+CRBG.US,D,20251027,000000,32.55,32.72,32.09,32.14,2441043,0
+CRBG.US,D,20251028,000000,32.15,32.27,31.75,31.77,2228628,0
+CRBG.US,D,20251029,000000,31.53,32.2,31.49,31.83,2566239,0
+CRBG.US,D,20251030,000000,31.75,32.215,31.73,31.75,2450352,0
+CRBG.US,D,20251031,000000,31.67,32.62,31.57,32.56,3966012,0
+CRBG.US,D,20251103,000000,31.68,32.105,30.765,30.95,10961105,0
+CRBG.US,D,20251104,000000,31.335,32.055,30.39,31.26,6333781,0
+CRBG.US,D,20251105,000000,31.35,31.46,29.965,30.29,17600837,0
+CRBG.US,D,20251106,000000,30.5,30.94,29.78,29.91,9916948,0
+CRBG.US,D,20251107,000000,29.68,30.035,29.36,29.95,6958012,0
+CRBG.US,D,20251110,000000,29.9,30.345,29.445,30.16,4401450,0
+CRBG.US,D,20251111,000000,30.04,30.23,29.655,30.03,5854946,0
+CRBG.US,D,20251112,000000,29.94,30.51,29.94,30.38,7927287,0
+CRBG.US,D,20251113,000000,30.29,30.5,29,29.13,8886540,0
+CRBG.US,D,20251114,000000,29.165,29.6,28.75,29.12,6536909,0
+CRBG.US,D,20251117,000000,28.94,28.99,27.29,27.83,11963508,0
+CRBG.US,D,20251118,000000,27.66,28.21,27.54,27.61,6861136,0
+CRBG.US,D,20251119,000000,27.865,28.34,27.605,27.9,12757159,0
+CRBG.US,D,20251120,000000,28.265,28.815,27.635,27.76,8519970,0
+CRBG.US,D,20251121,000000,27.95,28.42,27.74,28.19,5186153,0
+CRBG.US,D,20251124,000000,28.425,28.635,28.15,28.51,7641762,0
+CRBG.US,D,20251125,000000,28.665,29.645,28.64,29.58,5866062,0
+CRBG.US,D,20251126,000000,29.655,30.3,29.655,30.03,5316154,0
+CRBG.US,D,20251128,000000,30.11,30.28,29.87,30.02,1708399,0
+CRBG.US,D,20251201,000000,29.785,30.3,29.69,29.75,5453346,0
+CRBG.US,D,20251202,000000,29.76,29.94,28.78,29,5506268,0
+CRBG.US,D,20251203,000000,28.98,29.825,28.91,29.56,5071154,0
+CRBG.US,D,20251204,000000,29.57,30.57,29.57,30.26,4826302,0
+CRBG.US,D,20251205,000000,30.26,30.76,30.24,30.37,7280909,0
+CRBG.US,D,20251208,000000,30.405,30.405,29.69,29.81,9152487,0
+CRBG.US,D,20251209,000000,29.95,30.77,29.8,30.69,6536184,0
+CRBG.US,D,20251210,000000,30.62,31.375,30.5,31.3,4560103,0
+CRBG.US,D,20251211,000000,31.15,31.71,30.95,31.66,3353798,0
+CRBG.US,D,20251212,000000,31.78,31.9,31.215,31.54,3967923,0
+CRBG.US,D,20251215,000000,32.82,32.88,31.11,32.17,13253255,0
+CRBG.US,D,20251216,000000,32.32,32.67,31.91,32.01,39081048,0
+CRBG.US,D,20251217,000000,31.6,31.985,30.3,30.52,12290566,0
+CRBG.US,D,20251218,000000,30.755,30.8,30.4,30.6,7219436,0
+CRBG.US,D,20251219,000000,30.7,31.065,30.63,30.72,10655366,0
+CRBG.US,D,20251222,000000,31.03,31.11,30.695,30.79,2272414,0
+CRBG.US,D,20251223,000000,30.65,30.875,30.545,30.59,2135944,0
+CRBG.US,D,20251224,000000,30.605,30.83,30.445,30.66,897792,0
+CRBG.US,D,20251226,000000,30.71,30.79,30.43,30.59,1516946,0
+CRBG.US,D,20251229,000000,30.42,30.66,30.295,30.44,2263544,0
+CRBG.US,D,20251230,000000,30.365,30.49,30.215,30.28,2772469,0
+CRBG.US,D,20251231,000000,30.285,30.405,30.06,30.17,3787803,0
+CRBG.US,D,20260102,000000,30.21,30.47,29.88,30.37,3384340,0
+CRBG.US,D,20260105,000000,30.1,31.5,29.745,31.05,4248614,0
+CRBG.US,D,20260106,000000,31.03,31.28,30.54,31.03,4350427,0
+CRBG.US,D,20260107,000000,30.85,31.05,30.08,30.13,3393265,0
+CRBG.US,D,20260108,000000,30.02,31.12,29.95,30.77,3783798,0
+CRBG.US,D,20260109,000000,30.75,31.18,30.585,31.08,3360906,0
+CRBG.US,D,20260112,000000,30.54,30.895,30.32,30.51,4489094,0
+CRBG.US,D,20260113,000000,30.51,30.72,29.985,30.03,5398813,0
+CRBG.US,D,20260114,000000,30.03,30.685,30.015,30.52,4567650,0
+CRBG.US,D,20260115,000000,30.48,30.92,30.34,30.45,4121596,0
+CRBG.US,D,20260116,000000,30.39,30.805,30.26,30.49,4158888,0
+CRBG.US,D,20260120,000000,29.86,30.44,29.35,29.42,4112945,0
+CRBG.US,D,20260121,000000,29.7,30.42,29.64,30.07,4903383,0
+CRBG.US,D,20260122,000000,30.34,30.695,30.32,30.54,3761647,0
+CRBG.US,D,20260123,000000,30.355,30.46,29.56,30.05,4037960,0
+CRBG.US,D,20260126,000000,30.01,30.425,29.96,30.37,3456757,0
+CRBG.US,D,20260127,000000,30.365,30.47,29.945,30.22,3067061,0
+CRBG.US,D,20260128,000000,30.35,30.54,30.08,30.38,2919297,0
+CRBG.US,D,20260129,000000,30.61,31.05,30.425,31.05,3255133,0
+CRBG.US,D,20260130,000000,30.98,31.21,30.52,30.83,3503027,0
+CRBG.US,D,20260202,000000,30.805,31.285,30.54,31.15,3349842,0
+CRBG.US,D,20260203,000000,30.84,31.405,29.88,30.11,4792170,0
+CRBG.US,D,20260204,000000,30.245,31.35,29.92,31.21,5357798,0
+CRBG.US,D,20260205,000000,31.19,31.5,29.61,29.79,5314848,0
+CRBG.US,D,20260206,000000,30.22,31.33,29.97,31.16,5822896,0
+CRBG.US,D,20260209,000000,31.06,31.595,31.05,31.19,5049726,0
+CRBG.US,D,20260210,000000,30.59,31.68,30.38,31.45,5237716,0
+CRBG.US,D,20260211,000000,31.655,31.82,30.36,31.12,6267677,0
+CRBG.US,D,20260212,000000,31.39,32.13,30.095,30.42,3991515,0
+CRBG.US,D,20260213,000000,30.42,31.54,30.22,31.07,5210898,0
+CRBG.US,D,20260217,000000,31.07,31.89,30.865,30.91,2990997,0
+CRBG.US,D,20260218,000000,30.955,31.29,30.85,31.03,2130967,0
diff --git a/daily/us/nyse stocks/1/crd-a.us.txt b/daily/us/nyse stocks/1/crd-a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d8c4cd80acc037aac93970a9102407420fec074
--- /dev/null
+++ b/daily/us/nyse stocks/1/crd-a.us.txt	
@@ -0,0 +1,3894 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRD-A.US,D,20100823,000000,1.50541,1.64828,1.50541,1.52764,12358.048977156,0
+CRD-A.US,D,20100824,000000,1.49762,1.701,1.49762,1.701,8205.1780803246,0
+CRD-A.US,D,20100825,000000,1.68589,1.76864,1.58776,1.73851,42043.841459112,0
+CRD-A.US,D,20100826,000000,1.6933,1.73063,1.67089,1.701,4516.1316572672,0
+CRD-A.US,D,20100827,000000,1.701,1.73851,1.678,1.73851,15815.183163327,0
+CRD-A.US,D,20100830,000000,1.701,1.78374,1.66329,1.70821,20444.192458017,0
+CRD-A.US,D,20100831,000000,1.6933,1.76864,1.58046,1.58046,17120.459116075,0
+CRD-A.US,D,20100901,000000,1.62567,1.76104,1.62567,1.6933,27286.629606541,0
+CRD-A.US,D,20100902,000000,1.73063,1.76864,1.6933,1.6933,46285.988305543,0
+CRD-A.US,D,20100903,000000,1.70821,1.74622,1.701,1.71571,13286.724085048,0
+CRD-A.US,D,20100907,000000,1.75353,1.76104,1.63327,1.65569,32599.061687813,0
+CRD-A.US,D,20100908,000000,1.64068,1.76864,1.64068,1.76864,39347.092085038,0
+CRD-A.US,D,20100909,000000,1.74622,1.88889,1.74622,1.88148,17836.719033542,0
+CRD-A.US,D,20100910,000000,1.88889,1.94902,1.80605,1.88889,20610.430433131,0
+CRD-A.US,D,20100913,000000,1.87408,1.91939,1.85136,1.88148,19549.380641353,0
+CRD-A.US,D,20100914,000000,1.90399,1.90399,1.79114,1.84376,19374.933383517,0
+CRD-A.US,D,20100915,000000,1.85136,1.9265,1.81385,1.81385,10020.455722157,0
+CRD-A.US,D,20100916,000000,1.79865,1.80605,1.73063,1.74622,12097.404250743,0
+CRD-A.US,D,20100917,000000,1.74622,1.74622,1.65569,1.65569,16276.955316422,0
+CRD-A.US,D,20100920,000000,1.64828,1.64828,1.61066,1.62567,9433.4920075568,0
+CRD-A.US,D,20100921,000000,1.60306,1.61066,1.53534,1.55794,58997.036439732,0
+CRD-A.US,D,20100922,000000,1.55044,1.59565,1.52764,1.55044,21923.915668601,0
+CRD-A.US,D,20100923,000000,1.46732,1.55794,1.46732,1.50541,16025.54603307,0
+CRD-A.US,D,20100924,000000,1.51263,1.55044,1.45289,1.54275,56962.160485095,0
+CRD-A.US,D,20100927,000000,1.55044,1.58046,1.45289,1.46732,22508.827062521,0
+CRD-A.US,D,20100928,000000,1.45289,1.51263,1.45289,1.48241,15983.473459122,0
+CRD-A.US,D,20100929,000000,1.56545,1.56545,1.50541,1.51263,27803.814418008,0
+CRD-A.US,D,20100930,000000,1.55794,1.58046,1.45991,1.53534,45297.79589792,0
+CRD-A.US,D,20101001,000000,1.54275,1.54275,1.49762,1.52764,38262.440605435,0
+CRD-A.US,D,20101004,000000,1.61066,1.61066,1.50541,1.53534,16708.968819651,0
+CRD-A.US,D,20101005,000000,1.54275,1.88889,1.54275,1.56545,102233.27621417,0
+CRD-A.US,D,20101006,000000,1.61797,1.61797,1.55044,1.60306,18859.800892732,0
+CRD-A.US,D,20101007,000000,1.61797,1.61797,1.60306,1.61066,25640.668420844,0
+CRD-A.US,D,20101008,000000,1.61797,1.61797,1.51263,1.58046,13052.75952748,0
+CRD-A.US,D,20101011,000000,1.55044,1.59565,1.55044,1.58776,27849.991633318,0
+CRD-A.US,D,20101012,000000,1.61797,1.62567,1.60306,1.61797,98228.172406327,0
+CRD-A.US,D,20101013,000000,1.66329,1.6933,1.61797,1.6933,105388.71926032,0
+CRD-A.US,D,20101014,000000,1.91939,1.91939,1.70821,1.73063,50627.672704974,0
+CRD-A.US,D,20101015,000000,1.70821,1.73063,1.6933,1.71571,39875.564660247,0
+CRD-A.US,D,20101018,000000,1.73063,1.73063,1.67089,1.68589,100559.60869929,0
+CRD-A.US,D,20101019,000000,1.66329,1.66329,1.61797,1.65569,10452.469225386,0
+CRD-A.US,D,20101020,000000,1.63327,1.64828,1.60306,1.61066,62095.014506829,0
+CRD-A.US,D,20101021,000000,1.60306,1.61797,1.58776,1.61066,18611.4700904,0
+CRD-A.US,D,20101022,000000,1.61066,1.65569,1.60306,1.61797,32697.573080474,0
+CRD-A.US,D,20101025,000000,1.59565,1.61797,1.58046,1.58776,50211.051606848,0
+CRD-A.US,D,20101026,000000,1.678,1.678,1.61797,1.64068,10656.675133088,0
+CRD-A.US,D,20101027,000000,1.66329,1.678,1.61797,1.67089,17872.634645449,0
+CRD-A.US,D,20101028,000000,1.66329,1.66329,1.58776,1.59565,16852.631267279,0
+CRD-A.US,D,20101029,000000,1.61066,1.61066,1.58776,1.58776,660.84725909568,0
+CRD-A.US,D,20101101,000000,1.58776,1.61797,1.58046,1.58776,33933.070130087,0
+CRD-A.US,D,20101102,000000,1.61066,1.61797,1.58776,1.61797,8175.4194304585,0
+CRD-A.US,D,20101103,000000,1.61066,1.61797,1.61066,1.61797,3318.6025402413,0
+CRD-A.US,D,20101104,000000,1.61797,1.76864,1.59565,1.70821,131853.39443435,0
+CRD-A.US,D,20101105,000000,1.76864,1.84376,1.73063,1.80605,50234.653294674,0
+CRD-A.US,D,20101108,000000,1.83646,1.95662,1.83646,1.9343,78140.057586363,0
+CRD-A.US,D,20101109,000000,1.9419,2.19761,1.9343,1.98673,52159.730092909,0
+CRD-A.US,D,20101110,000000,1.97942,2.02434,1.97942,2.01703,26247.129181909,0
+CRD-A.US,D,20101111,000000,2.00953,2.00953,1.88148,1.91939,165571.99705333,0
+CRD-A.US,D,20101112,000000,1.88889,1.90399,1.80605,1.90399,56044.773140946,0
+CRD-A.US,D,20101115,000000,1.9115,1.9343,1.82856,1.9265,14514.01185194,0
+CRD-A.US,D,20101116,000000,1.9115,1.9115,1.73851,1.80605,42848.351165838,0
+CRD-A.US,D,20101117,000000,1.79114,1.82856,1.75353,1.81385,52736.432204107,0
+CRD-A.US,D,20101118,000000,1.83646,1.9419,1.74622,1.74622,50735.419540697,0
+CRD-A.US,D,20101119,000000,1.74622,1.87408,1.74622,1.81385,94038.359737247,0
+CRD-A.US,D,20101122,000000,1.86657,1.9343,1.75353,1.75353,30186.558727977,0
+CRD-A.US,D,20101123,000000,1.91939,1.91939,1.65569,1.66329,50106.383252147,0
+CRD-A.US,D,20101124,000000,1.82125,1.82125,1.65569,1.65569,47747.240630003,0
+CRD-A.US,D,20101126,000000,1.65569,1.82856,1.65569,1.678,19240.506378951,0
+CRD-A.US,D,20101129,000000,1.65569,1.79865,1.58046,1.74622,130164.33451437,0
+CRD-A.US,D,20101130,000000,1.71571,1.76864,1.63327,1.63327,475127.62992265,0
+CRD-A.US,D,20101201,000000,1.64068,1.71571,1.58046,1.58046,116067.96992089,0
+CRD-A.US,D,20101202,000000,1.67089,1.68589,1.58046,1.58046,78426.356321282,0
+CRD-A.US,D,20101203,000000,1.57295,1.6933,1.56545,1.678,81350.913290882,0
+CRD-A.US,D,20101206,000000,1.66329,1.678,1.61797,1.66329,28694.521593311,0
+CRD-A.US,D,20101207,000000,1.70821,1.70821,1.64068,1.68589,36341.468448562,0
+CRD-A.US,D,20101208,000000,1.63327,1.68589,1.61797,1.63327,68714.774861527,0
+CRD-A.US,D,20101209,000000,1.64828,1.6933,1.61797,1.65569,53657.924189617,0
+CRD-A.US,D,20101210,000000,1.64828,1.72341,1.64828,1.701,43764.712349645,0
+CRD-A.US,D,20101213,000000,1.6933,1.70821,1.64068,1.65569,58030.393399254,0
+CRD-A.US,D,20101214,000000,1.65569,1.65569,1.62567,1.63327,98896.202787804,0
+CRD-A.US,D,20101215,000000,1.63327,1.64828,1.62567,1.64828,14737.714806106,0
+CRD-A.US,D,20101216,000000,1.63327,1.701,1.61797,1.68589,38957.151155758,0
+CRD-A.US,D,20101217,000000,1.68589,1.79865,1.68589,1.76104,46503.534297667,0
+CRD-A.US,D,20101220,000000,1.76104,1.79114,1.6933,1.71571,58886.211122989,0
+CRD-A.US,D,20101221,000000,1.73063,1.83646,1.71571,1.80605,140691.71344459,0
+CRD-A.US,D,20101222,000000,1.84376,1.85888,1.80605,1.84376,94917.779148807,0
+CRD-A.US,D,20101223,000000,1.85888,1.86657,1.82856,1.85888,59285.387495331,0
+CRD-A.US,D,20101227,000000,1.85888,1.87408,1.83646,1.87408,22838.224531729,0
+CRD-A.US,D,20101228,000000,1.86657,1.86657,1.79114,1.82856,116470.22477426,0
+CRD-A.US,D,20101229,000000,1.80605,1.87408,1.80605,1.86657,17181.002576147,0
+CRD-A.US,D,20101230,000000,1.85136,1.88148,1.80605,1.85888,20845.42115104,0
+CRD-A.US,D,20101231,000000,1.81385,1.83646,1.73063,1.82856,27409.768847367,0
+CRD-A.US,D,20110103,000000,1.83646,1.87408,1.80605,1.84376,21423.149422578,0
+CRD-A.US,D,20110104,000000,1.80605,1.84376,1.79865,1.84376,11441.687793349,0
+CRD-A.US,D,20110105,000000,1.82856,1.85136,1.77604,1.85136,49074.065949895,0
+CRD-A.US,D,20110106,000000,1.86657,1.88148,1.83646,1.83646,15689.991601821,0
+CRD-A.US,D,20110107,000000,1.82856,1.90399,1.79114,1.90399,90542.231458149,0
+CRD-A.US,D,20110110,000000,1.88148,1.95662,1.84376,1.95662,17138.930002199,0
+CRD-A.US,D,20110111,000000,1.94902,2.00953,1.91939,2.00953,16722.308904073,0
+CRD-A.US,D,20110112,000000,2.1749,2.1749,1.91939,2.00953,51527.615323339,0
+CRD-A.US,D,20110113,000000,2.03955,2.04704,2.01703,2.04704,38562.079424777,0
+CRD-A.US,D,20110114,000000,2.06975,2.21272,1.99471,2.19761,128624.06784371,0
+CRD-A.US,D,20110118,000000,2.23522,2.27284,2.10737,2.16009,27006.487833665,0
+CRD-A.US,D,20110119,000000,2.08457,2.14479,2.00164,2.02434,25153.242259244,0
+CRD-A.US,D,20110120,000000,2.08457,2.08457,1.95662,1.95662,78120.560539899,0
+CRD-A.US,D,20110121,000000,2.00164,2.06205,1.95662,1.95662,113526.17075819,0
+CRD-A.US,D,20110124,000000,2.00953,2.06205,1.88148,1.94902,12089.194968022,0
+CRD-A.US,D,20110125,000000,1.86657,2.03214,1.86657,2.01703,14163.065015588,0
+CRD-A.US,D,20110126,000000,2.00953,2.23522,1.94902,2.10737,224885.09087786,0
+CRD-A.US,D,20110127,000000,2.15239,2.22003,2.11458,2.1749,38800.148623706,0
+CRD-A.US,D,20110128,000000,2.25033,2.25033,2.03955,2.03955,110009.51927229,0
+CRD-A.US,D,20110131,000000,2.14479,2.19001,2.06205,2.12969,12631.007627652,0
+CRD-A.US,D,20110201,000000,2.12248,2.22003,2.03214,2.19001,40883.254114333,0
+CRD-A.US,D,20110202,000000,2.11458,2.25033,2.11458,2.22003,14821.859954003,0
+CRD-A.US,D,20110203,000000,2.20502,2.22782,2.18289,2.22782,19933.164608592,0
+CRD-A.US,D,20110204,000000,2.20502,2.27284,2.14479,2.19001,38889.424573305,0
+CRD-A.US,D,20110207,000000,2.27284,2.55896,2.27284,2.45351,176916.19961436,0
+CRD-A.US,D,20110208,000000,2.43081,2.48363,2.31064,2.43852,77688.547036671,0
+CRD-A.US,D,20110209,000000,2.45351,2.46823,2.3929,2.40829,29432.330877923,0
+CRD-A.US,D,20110210,000000,2.41589,2.44562,2.41589,2.43081,14418.5789403,0
+CRD-A.US,D,20110211,000000,2.44562,2.52875,2.43852,2.45351,247853.63777278,0
+CRD-A.US,D,20110214,000000,2.52085,2.52085,2.44562,2.48363,179740.19287062,0
+CRD-A.US,D,20110215,000000,2.50603,2.54394,2.43081,2.48363,114726.77835623,0
+CRD-A.US,D,20110216,000000,2.47603,2.49844,2.40829,2.46823,54398.811955249,0
+CRD-A.US,D,20110218,000000,2.52085,2.54394,2.48363,2.52085,123205.9412474,0
+CRD-A.US,D,20110222,000000,2.44562,2.54394,2.22782,2.36337,81775.743671729,0
+CRD-A.US,D,20110223,000000,2.37088,2.45351,2.36337,2.40829,41485.610234037,0
+CRD-A.US,D,20110224,000000,2.52085,2.52085,2.40051,2.43081,17408.810171674,0
+CRD-A.US,D,20110225,000000,2.49074,2.49074,2.40051,2.40051,10898.848973377,0
+CRD-A.US,D,20110228,000000,2.44562,2.44562,2.34067,2.40051,17055.811014641,0
+CRD-A.US,D,20110301,000000,2.40829,2.46823,2.28044,2.34067,40444.057488723,0
+CRD-A.US,D,20110302,000000,2.33307,2.33307,2.28794,2.33307,36666.761276408,0
+CRD-A.US,D,20110303,000000,2.31767,2.43081,2.28794,2.38569,41763.699686234,0
+CRD-A.US,D,20110304,000000,2.40829,2.43852,2.31064,2.31064,32722.200928638,0
+CRD-A.US,D,20110307,000000,2.37828,2.37828,2.25033,2.25774,36561.066761366,0
+CRD-A.US,D,20110308,000000,2.25774,2.29535,2.19001,2.22782,43318.332601654,0
+CRD-A.US,D,20110309,000000,2.22003,2.23522,2.13728,2.22003,28135.264207897,0
+CRD-A.US,D,20110310,000000,2.18289,2.21272,2.10737,2.15239,53813.900561328,0
+CRD-A.US,D,20110311,000000,2.12969,2.23522,2.12969,2.19761,32068.536791923,0
+CRD-A.US,D,20110314,000000,2.14479,2.34818,2.14479,2.31767,30593.944383041,0
+CRD-A.US,D,20110315,000000,2.29535,2.38569,2.28044,2.34818,35481.546083464,0
+CRD-A.US,D,20110316,000000,2.37088,2.37828,2.05455,2.29535,71885.610312779,0
+CRD-A.US,D,20110317,000000,2.34067,2.38569,2.28794,2.32566,70348.422123143,0
+CRD-A.US,D,20110318,000000,2.35538,2.37088,2.29535,2.32566,57350.049093694,0
+CRD-A.US,D,20110321,000000,2.36337,2.52875,2.34067,2.44562,41022.811920602,0
+CRD-A.US,D,20110322,000000,2.51364,2.51364,2.42321,2.45351,31261.974764518,0
+CRD-A.US,D,20110323,000000,2.44562,2.47603,2.40829,2.44562,32483.105569369,0
+CRD-A.US,D,20110324,000000,2.44562,2.52085,2.44562,2.46823,70508.503136216,0
+CRD-A.US,D,20110325,000000,2.46092,2.50603,2.41589,2.44562,81989.185022493,0
+CRD-A.US,D,20110328,000000,2.49074,2.53644,2.42321,2.45351,85699.780812695,0
+CRD-A.US,D,20110329,000000,2.46092,2.63418,2.43081,2.55896,259194.7618528,0
+CRD-A.US,D,20110330,000000,2.55896,2.67921,2.54394,2.61158,160697.73543734,0
+CRD-A.US,D,20110331,000000,2.61889,2.63418,2.49844,2.54394,53415.750349327,0
+CRD-A.US,D,20110401,000000,2.57367,2.57367,2.44562,2.52085,193162.37012058,0
+CRD-A.US,D,20110404,000000,2.35538,2.61889,2.35538,2.56597,179525.72535952,0
+CRD-A.US,D,20110405,000000,2.57367,2.63418,2.52085,2.56597,170578.63335322,0
+CRD-A.US,D,20110406,000000,2.52085,2.57367,2.45351,2.50603,255884.36859528,0
+CRD-A.US,D,20110407,000000,2.49844,2.52875,2.43081,2.49074,247586.83608433,0
+CRD-A.US,D,20110408,000000,2.48363,2.49074,2.3929,2.42321,22683.274320357,0
+CRD-A.US,D,20110411,000000,2.41589,2.43852,2.37088,2.41589,44216.222899338,0
+CRD-A.US,D,20110412,000000,2.41589,2.55116,2.40829,2.48363,58233.573146615,0
+CRD-A.US,D,20110413,000000,2.49074,2.55896,2.45351,2.50603,166286.20465012,0
+CRD-A.US,D,20110414,000000,2.51364,2.56597,2.44562,2.48363,66404.887935713,0
+CRD-A.US,D,20110415,000000,2.52085,2.54394,2.45351,2.48363,99869.002790324,0
+CRD-A.US,D,20110418,000000,2.51364,2.85998,2.47603,2.72482,383779.86259744,0
+CRD-A.US,D,20110419,000000,2.70961,2.85998,2.70961,2.74685,257660.65214419,0
+CRD-A.US,D,20110420,000000,2.82967,2.85998,2.71673,2.79206,140717.36745309,0
+CRD-A.US,D,20110421,000000,2.83708,2.85998,2.74685,2.78456,199681.56676193,0
+CRD-A.US,D,20110425,000000,2.79976,3.01025,2.76186,2.81456,197645.66464697,0
+CRD-A.US,D,20110426,000000,2.8977,2.8977,2.72482,2.76186,93309.785895697,0
+CRD-A.US,D,20110427,000000,2.78456,2.78456,2.52085,2.52875,368858.46509043,0
+CRD-A.US,D,20110428,000000,2.55116,2.58138,2.44562,2.48363,393005.04405592,0
+CRD-A.US,D,20110429,000000,2.52085,2.58138,2.47603,2.49074,298731.69360078,0
+CRD-A.US,D,20110502,000000,2.49074,2.49844,2.40829,2.42321,205712.31108135,0
+CRD-A.US,D,20110503,000000,2.40829,2.55896,2.37828,2.55116,207044.26720294,0
+CRD-A.US,D,20110504,000000,2.52085,2.76186,2.52085,2.68691,84302.150429328,0
+CRD-A.US,D,20110505,000000,2.93502,3.1232,2.85998,3.08548,570406.61751122,0
+CRD-A.US,D,20110506,000000,3.1232,3.19843,3.08548,3.1307,486952.0755229,0
+CRD-A.US,D,20110509,000000,3.15321,3.57488,3.1307,3.36409,265619.55174285,0
+CRD-A.US,D,20110510,000000,3.42403,3.42403,3.33409,3.34139,59284.361334992,0
+CRD-A.US,D,20110511,000000,3.40902,3.57488,3.40902,3.55998,169946.51858365,0
+CRD-A.US,D,20110512,000000,3.56729,3.6354,3.4018,3.6048,171795.65951671,0
+CRD-A.US,D,20110513,000000,3.65733,3.70254,3.6277,3.65011,64407.979913664,0
+CRD-A.US,D,20110516,000000,3.65011,3.94363,3.6354,3.80828,219070.86639021,0
+CRD-A.US,D,20110517,000000,3.77787,3.88342,3.71043,3.78557,139856.41892766,0
+CRD-A.US,D,20110518,000000,3.73314,3.83819,3.68033,3.79298,73462.818755683,0
+CRD-A.US,D,20110519,000000,3.80828,3.83819,3.71043,3.72534,77861.968134165,0
+CRD-A.US,D,20110520,000000,3.73314,3.74814,3.57488,3.66503,49411.672701825,0
+CRD-A.US,D,20110523,000000,3.58248,3.6048,3.05556,3.53736,134169.43832221,0
+CRD-A.US,D,20110524,000000,3.52216,3.74814,3.38671,3.45463,147970.2687377,0
+CRD-A.US,D,20110525,000000,3.41691,3.51485,3.4018,3.47713,52584.560473756,0
+CRD-A.US,D,20110526,000000,3.46194,3.92853,3.41691,3.87581,168108.66541434,0
+CRD-A.US,D,20110527,000000,3.8609,4.11681,3.8609,3.89862,218380.26048125,0
+CRD-A.US,D,20110531,000000,4.01887,4.22966,3.98894,4.00396,155270.37339796,0
+CRD-A.US,D,20110601,000000,4.11681,4.43283,4.11681,4.21435,359796.44312603,0
+CRD-A.US,D,20110602,000000,4.19194,4.27467,4.13902,4.14682,155544.35820879,0
+CRD-A.US,D,20110603,000000,4.12421,4.16962,3.99645,4.03387,86691.051701338,0
+CRD-A.US,D,20110606,000000,4.02618,4.10151,3.98894,3.99645,75596.20610298,0
+CRD-A.US,D,20110607,000000,4.02618,4.07899,3.96586,3.98114,68456.182455796,0
+CRD-A.US,D,20110608,000000,4.00396,4.00396,3.76315,3.82328,140614.75141907,0
+CRD-A.US,D,20110609,000000,3.8911,4.01117,3.81558,3.97374,155977.39787236,0
+CRD-A.US,D,20110610,000000,3.90572,3.90572,3.74045,3.76315,109608.29057926,0
+CRD-A.US,D,20110613,000000,3.78557,3.83049,3.6048,3.68033,119738.54545782,0
+CRD-A.US,D,20110614,000000,3.70254,3.78557,3.65733,3.75545,94796.692228663,0
+CRD-A.US,D,20110615,000000,3.75545,3.76315,3.58248,3.68793,72751.689639917,0
+CRD-A.US,D,20110616,000000,3.74814,3.85339,3.6277,3.66503,60191.487075737,0
+CRD-A.US,D,20110617,000000,3.71043,3.83049,3.64251,3.82328,120363.47710501,0
+CRD-A.US,D,20110620,000000,3.82328,3.87581,3.74814,3.80067,87941.941156056,0
+CRD-A.US,D,20110621,000000,3.80067,3.95104,3.80067,3.91372,132074.0189075,0
+CRD-A.US,D,20110622,000000,3.93593,3.95104,3.8911,3.90572,61561.411129919,0
+CRD-A.US,D,20110623,000000,3.8456,3.8609,3.76315,3.80828,161220.0510505,0
+CRD-A.US,D,20110624,000000,3.77787,3.8911,3.72534,3.77787,78092.854210713,0
+CRD-A.US,D,20110627,000000,3.74814,3.83819,3.74814,3.76315,78985.613706697,0
+CRD-A.US,D,20110628,000000,3.81558,3.81558,3.66503,3.76315,101750.98085427,0
+CRD-A.US,D,20110629,000000,3.74814,3.83049,3.66503,3.78557,75308.881207722,0
+CRD-A.US,D,20110630,000000,3.75545,3.80828,3.70254,3.78557,108446.67707415,0
+CRD-A.US,D,20110701,000000,3.77787,3.87581,3.68033,3.87581,93376.486317811,0
+CRD-A.US,D,20110705,000000,3.87581,3.87581,3.79298,3.86811,51372.665111967,0
+CRD-A.US,D,20110706,000000,3.85339,3.91372,3.83819,3.90572,64583.453331839,0
+CRD-A.US,D,20110707,000000,3.96586,4.02618,3.93593,4.00396,270374.77875939,0
+CRD-A.US,D,20110708,000000,3.92083,3.98114,3.91372,3.95104,97681.228944995,0
+CRD-A.US,D,20110711,000000,3.95104,4.18443,3.95104,4.10151,149149.3269686,0
+CRD-A.US,D,20110712,000000,4.12421,4.21435,4.02618,4.04888,71284.280353415,0
+CRD-A.US,D,20110713,000000,4.07899,4.10151,3.85339,3.92853,68531.09216063,0
+CRD-A.US,D,20110714,000000,3.98894,4.00396,3.83819,3.92853,38849.404320035,0
+CRD-A.US,D,20110715,000000,3.92853,4.01887,3.82328,3.99645,65421.826329792,0
+CRD-A.US,D,20110718,000000,3.99645,4.09419,3.90572,3.96586,24544.729177499,0
+CRD-A.US,D,20110719,000000,4.01887,4.01887,3.87581,3.95104,27971.078553462,0
+CRD-A.US,D,20110720,000000,3.96586,4.01117,3.92853,3.95854,46651.301386658,0
+CRD-A.US,D,20110721,000000,3.98114,4.30488,3.98114,4.12421,115266.53869518,0
+CRD-A.US,D,20110722,000000,4.13902,4.13902,4.02618,4.06408,44293.184924854,0
+CRD-A.US,D,20110725,000000,4.02618,4.04888,3.95104,4.01117,47792.391684972,0
+CRD-A.US,D,20110726,000000,4.04138,4.16962,3.96586,4.04888,62156.584127242,0
+CRD-A.US,D,20110727,000000,4.01887,4.01887,3.77787,3.83819,68402.822118104,0
+CRD-A.US,D,20110728,000000,3.83819,3.95104,3.83819,3.87581,39036.165501954,0
+CRD-A.US,D,20110729,000000,3.83049,3.86811,3.74814,3.79298,65026.75459881,0
+CRD-A.US,D,20110801,000000,3.79298,3.94363,3.76315,3.8609,42308.590826887,0
+CRD-A.US,D,20110802,000000,3.82328,3.87581,3.6124,3.66503,108128.56736869,0
+CRD-A.US,D,20110803,000000,3.69543,3.81558,3.53736,3.81558,99299.483801507,0
+CRD-A.US,D,20110804,000000,3.76315,3.8456,3.54486,3.54486,59130.437283959,0
+CRD-A.US,D,20110805,000000,3.6048,3.65011,3.38671,3.46194,102038.30574953,0
+CRD-A.US,D,20110808,000000,3.46954,3.46954,3.01025,3.18361,215266.89000905,0
+CRD-A.US,D,20110809,000000,3.18361,3.31146,2.85998,3.1382,302484.36196493,0
+CRD-A.US,D,20110810,000000,3.05556,3.10819,2.74685,2.84507,179613.97514877,0
+CRD-A.US,D,20110811,000000,3.00304,3.31888,2.84507,3.31888,96836.698985002,0
+CRD-A.US,D,20110812,000000,3.31888,3.31888,3.1232,3.16832,85005.070262373,0
+CRD-A.US,D,20110815,000000,3.17572,3.26605,3.1232,3.23624,15335.966284448,0
+CRD-A.US,D,20110816,000000,3.10079,3.16101,2.95012,3.07086,60918.008596606,0
+CRD-A.US,D,20110817,000000,3.09299,3.23624,2.97293,3.01025,392814.17823265,0
+CRD-A.US,D,20110818,000000,2.8977,2.93502,2.70961,2.80726,122223.90580181,0
+CRD-A.US,D,20110819,000000,2.79206,2.89019,2.70961,2.85998,87031.736934288,0
+CRD-A.US,D,20110822,000000,2.8748,3.01025,2.67921,2.98775,100801.78253958,0
+CRD-A.US,D,20110823,000000,2.97293,3.20631,2.77695,3.19083,80094.893034464,0
+CRD-A.US,D,20110824,000000,3.21334,3.3792,3.21334,3.31888,37894.0490433,0
+CRD-A.US,D,20110825,000000,3.3942,3.8609,3.31888,3.83819,700821.33514858,0
+CRD-A.US,D,20110826,000000,3.90572,3.90572,3.6354,3.81558,96222.028941214,0
+CRD-A.US,D,20110829,000000,3.83819,3.92083,3.76315,3.79298,66636.800172601,0
+CRD-A.US,D,20110830,000000,3.80067,3.83819,3.77037,3.80067,52132.023763723,0
+CRD-A.US,D,20110831,000000,3.82328,3.97374,3.82328,3.91372,88553.532718821,0
+CRD-A.US,D,20110901,000000,3.95104,3.99645,3.86811,3.95104,65429.009452173,0
+CRD-A.US,D,20110902,000000,3.87581,3.92853,3.77037,3.80067,79569.498940276,0
+CRD-A.US,D,20110906,000000,3.80067,3.83819,3.65733,3.82328,54970.383264745,0
+CRD-A.US,D,20110907,000000,3.8609,3.90572,3.77787,3.8911,16709.994979991,0
+CRD-A.US,D,20110908,000000,3.83819,3.90572,3.57488,3.59009,32872.020338309,0
+CRD-A.US,D,20110909,000000,3.65733,3.65733,3.36409,3.43914,61942.116616137,0
+CRD-A.US,D,20110912,000000,3.38671,3.43914,3.17572,3.3942,15011.699616941,0
+CRD-A.US,D,20110913,000000,3.3792,3.53736,3.35649,3.43192,26280.992473135,0
+CRD-A.US,D,20110914,000000,3.49975,3.64251,3.28886,3.49975,41055.649051489,0
+CRD-A.US,D,20110915,000000,3.61999,3.61999,3.41691,3.49194,38004.874360043,0
+CRD-A.US,D,20110916,000000,3.50695,3.6048,3.3792,3.53736,83571.524267098,0
+CRD-A.US,D,20110919,000000,3.3942,3.53736,3.38671,3.47713,22429.812716325,0
+CRD-A.US,D,20110920,000000,3.46954,3.51485,3.24365,3.31146,47256.735987382,0
+CRD-A.US,D,20110921,000000,3.28126,3.31146,3.06297,3.07808,38410.207694425,0
+CRD-A.US,D,20110922,000000,2.94291,3.10079,2.84507,2.95772,54153.559633938,0
+CRD-A.US,D,20110923,000000,2.98043,2.98775,2.92021,2.98043,13092.779780748,0
+CRD-A.US,D,20110926,000000,2.97293,3.16101,2.82197,3.10079,17212.813546694,0
+CRD-A.US,D,20110927,000000,3.1458,3.46954,3.02546,3.19083,34623.676039048,0
+CRD-A.US,D,20110928,000000,3.18361,3.23624,3.07808,3.1307,30095.230457699,0
+CRD-A.US,D,20110929,000000,3.19843,3.23624,2.82197,2.95772,85126.157182517,0
+CRD-A.US,D,20110930,000000,2.8824,2.92021,2.80726,2.83708,37196.260011956,0
+CRD-A.US,D,20111003,000000,2.82197,2.82197,2.48363,2.48363,77120.054208194,0
+CRD-A.US,D,20111004,000000,2.48363,2.77695,2.25033,2.74685,154108.75989284,0
+CRD-A.US,D,20111005,000000,2.79206,2.79206,2.49074,2.61158,41580.016985337,0
+CRD-A.US,D,20111006,000000,2.63418,2.84507,2.55896,2.65661,63705.060080619,0
+CRD-A.US,D,20111007,000000,2.69422,2.70961,2.58887,2.66431,5451.9898875393,0
+CRD-A.US,D,20111010,000000,2.74685,2.79206,2.56597,2.74685,27746.349438956,0
+CRD-A.US,D,20111011,000000,2.91241,3.00304,2.73173,2.92021,21633.512292321,0
+CRD-A.US,D,20111012,000000,2.97293,3.15321,2.97293,3.10079,73153.944493278,0
+CRD-A.US,D,20111013,000000,3.07808,3.31146,3.07086,3.23624,35672.411906743,0
+CRD-A.US,D,20111014,000000,3.25875,3.3717,3.21334,3.33409,14907.03126224,0
+CRD-A.US,D,20111017,000000,3.28886,3.36409,3.27375,3.30377,5778.3088757263,0
+CRD-A.US,D,20111018,000000,3.31888,3.49975,3.30377,3.42403,20846.447311379,0
+CRD-A.US,D,20111019,000000,3.4018,3.43192,3.29637,3.35649,43169.539352323,0
+CRD-A.US,D,20111020,000000,3.3489,3.38671,3.3489,3.35649,2390.9535926909,0
+CRD-A.US,D,20111021,000000,3.40902,3.42403,3.35649,3.4018,24831.027912418,0
+CRD-A.US,D,20111024,000000,3.40902,3.46194,3.36409,3.38671,72443.841537853,0
+CRD-A.US,D,20111025,000000,3.3717,3.3717,3.1458,3.19843,38052.077735692,0
+CRD-A.US,D,20111026,000000,3.19083,3.28126,3.10819,3.26605,65204.280337667,0
+CRD-A.US,D,20111027,000000,3.30377,3.47713,3.17572,3.43914,90428.327660386,0
+CRD-A.US,D,20111028,000000,3.42403,3.54486,3.42403,3.47713,9433.4920075568,0
+CRD-A.US,D,20111031,000000,3.43192,3.55998,3.40902,3.55998,15330.835482748,0
+CRD-A.US,D,20111101,000000,3.31146,3.38671,3.04796,3.08548,61642.477796796,0
+CRD-A.US,D,20111102,000000,3.24365,3.28886,3.16101,3.23624,9699.2675356713,0
+CRD-A.US,D,20111103,000000,3.31146,3.31146,3.17572,3.24365,40482.025421311,0
+CRD-A.US,D,20111104,000000,3.31146,3.47713,3.23624,3.31146,68674.75460826,0
+CRD-A.US,D,20111107,000000,3.32658,3.3942,3.16101,3.25125,44578.457499432,0
+CRD-A.US,D,20111108,000000,3.29637,3.4018,3.09299,3.19083,56913.930949105,0
+CRD-A.US,D,20111109,000000,3.1382,3.19083,2.93502,3.01025,54652.273559281,0
+CRD-A.US,D,20111110,000000,3.06297,3.28126,2.95012,3.1382,51529.66764402,0
+CRD-A.US,D,20111111,000000,3.16101,3.3489,3.10079,3.32658,58356.712387441,0
+CRD-A.US,D,20111114,000000,3.28126,3.41691,3.22854,3.31146,26849.485301612,0
+CRD-A.US,D,20111115,000000,3.3792,3.53736,3.22114,3.47713,87086.12343232,0
+CRD-A.US,D,20111116,000000,3.3792,3.46194,3.24365,3.28126,173775.12281298,0
+CRD-A.US,D,20111117,000000,3.23624,3.31146,3.03276,3.04796,51818.018699619,0
+CRD-A.US,D,20111118,000000,3.04046,3.22854,3.04046,3.15321,88017.877021231,0
+CRD-A.US,D,20111121,000000,3.04796,3.27375,3.03276,3.27375,38681.114024241,0
+CRD-A.US,D,20111122,000000,3.22114,3.27375,3.1382,3.19843,93453.448343326,0
+CRD-A.US,D,20111123,000000,3.08548,3.19843,3.02546,3.08548,63882.585819476,0
+CRD-A.US,D,20111125,000000,3.04796,3.10079,2.95012,2.98043,20305.660812089,0
+CRD-A.US,D,20111128,000000,2.95772,3.19083,2.92752,3.10079,78300.138599436,0
+CRD-A.US,D,20111129,000000,3.09299,3.1232,3.01025,3.07086,56770.268501475,0
+CRD-A.US,D,20111130,000000,3.1157,3.20631,3.05556,3.17572,524288.91950147,0
+CRD-A.US,D,20111201,000000,3.07808,3.20631,2.98775,3.02546,42369.134286958,0
+CRD-A.US,D,20111202,000000,3.10079,3.1232,2.92021,2.96542,31141.914004713,0
+CRD-A.US,D,20111205,000000,2.98043,2.98043,2.8977,2.93502,24627.848165056,0
+CRD-A.US,D,20111206,000000,2.98775,2.98775,2.86719,2.91241,16126.10974641,0
+CRD-A.US,D,20111207,000000,2.8748,2.92752,2.84507,2.92021,20483.186550945,0
+CRD-A.US,D,20111208,000000,2.8748,2.905,2.73933,2.76974,10064.580616786,0
+CRD-A.US,D,20111209,000000,2.77695,3.01795,2.71673,2.98775,22095.284445417,0
+CRD-A.US,D,20111212,000000,2.84507,2.96542,2.67171,2.8977,26499.5646256,0
+CRD-A.US,D,20111213,000000,2.95012,3.00304,2.85998,2.94291,50320.850763252,0
+CRD-A.US,D,20111214,000000,2.95772,2.95772,2.80726,2.8748,38791.939340984,0
+CRD-A.US,D,20111215,000000,2.8977,3.03276,2.8977,2.93502,45382.967206158,0
+CRD-A.US,D,20111216,000000,2.97293,3.01025,2.82967,2.82967,116862.21802422,0
+CRD-A.US,D,20111219,000000,2.91241,2.91241,2.67171,2.74685,47632.310671899,0
+CRD-A.US,D,20111220,000000,2.82197,2.97293,2.74685,2.92752,109847.38593853,0
+CRD-A.US,D,20111221,000000,2.93502,3.02546,2.89019,3.01025,106625.24247027,0
+CRD-A.US,D,20111222,000000,3.04046,3.07808,3.01025,3.03276,32814.555359258,0
+CRD-A.US,D,20111223,000000,3.07086,3.07086,3.00304,3.01025,21573.994992589,0
+CRD-A.US,D,20111227,000000,3.01025,3.01795,2.8824,2.99534,22923.395839966,0
+CRD-A.US,D,20111228,000000,2.95772,2.95772,2.85998,2.92021,16559.149409979,0
+CRD-A.US,D,20111229,000000,2.8977,2.93502,2.84507,2.91241,64175.041516435,0
+CRD-A.US,D,20111230,000000,2.91241,3.10079,2.91241,3.06297,17856.216080005,0
+CRD-A.US,D,20120103,000000,3.1157,3.1157,2.95012,2.96542,21334.89963332,0
+CRD-A.US,D,20120104,000000,2.98043,2.98043,2.85228,2.93502,65474.160507142,0
+CRD-A.US,D,20120105,000000,2.93502,2.97293,2.85998,2.95012,53154.079462573,0
+CRD-A.US,D,20120106,000000,2.8748,2.95772,2.85998,2.92752,56290.025462257,0
+CRD-A.US,D,20120109,000000,2.95772,2.95772,2.84507,2.8977,48252.111517386,0
+CRD-A.US,D,20120110,000000,2.91241,2.91241,2.71673,2.77695,96508.327676134,0
+CRD-A.US,D,20120111,000000,2.78456,2.86719,2.75454,2.80726,31444.631305076,0
+CRD-A.US,D,20120112,000000,2.80726,2.8748,2.79206,2.8748,28391.80429295,0
+CRD-A.US,D,20120113,000000,2.84507,2.95772,2.80726,2.94291,23437.502170412,0
+CRD-A.US,D,20120117,000000,2.92752,2.95772,2.91241,2.95012,24610.403439273,0
+CRD-A.US,D,20120118,000000,2.95012,2.98043,2.82967,2.95772,29506.214422418,0
+CRD-A.US,D,20120119,000000,2.98043,2.98043,2.8748,2.91241,42488.168886423,0
+CRD-A.US,D,20120120,000000,2.86719,2.98043,2.77695,2.8977,33104.958735536,0
+CRD-A.US,D,20120123,000000,2.89019,2.91241,2.75454,2.81456,47328.567211197,0
+CRD-A.US,D,20120124,000000,2.67171,2.8748,2.67171,2.76974,130507.072068,0
+CRD-A.US,D,20120125,000000,2.81456,2.85228,2.68691,2.83708,20849.525792401,0
+CRD-A.US,D,20120126,000000,2.81456,2.84507,2.75454,2.76974,60642.997625431,0
+CRD-A.US,D,20120127,000000,2.70961,2.8824,2.70961,2.76974,197650.79544866,0
+CRD-A.US,D,20120130,000000,2.77695,2.85998,2.77695,2.85998,34080.837219077,0
+CRD-A.US,D,20120131,000000,2.86719,2.95772,2.83708,2.93502,151389.43499127,0
+CRD-A.US,D,20120201,000000,2.94291,2.95012,2.82197,2.95012,45043.308133547,0
+CRD-A.US,D,20120202,000000,2.92752,3.00304,2.89019,2.97293,69015.439841209,0
+CRD-A.US,D,20120203,000000,2.97293,3.1232,2.95772,3.1157,87176.425542259,0
+CRD-A.US,D,20120206,000000,3.1232,3.1458,3.08548,3.1382,68660.388363497,0
+CRD-A.US,D,20120207,000000,3.16101,3.30377,3.16101,3.25875,29054.703872726,0
+CRD-A.US,D,20120208,000000,3.27375,3.27375,3.19083,3.22854,65085.245738203,0
+CRD-A.US,D,20120209,000000,3.22114,3.36409,3.07086,3.32658,101478.02220377,0
+CRD-A.US,D,20120210,000000,3.32658,3.43914,3.23624,3.42403,137358.74465958,0
+CRD-A.US,D,20120213,000000,2.83708,3.00304,2.74685,2.92021,385997.39509263,0
+CRD-A.US,D,20120214,000000,2.92021,2.95772,2.76186,2.84507,91312.877873647,0
+CRD-A.US,D,20120215,000000,2.84507,2.89019,2.74685,2.80726,65949.272744661,0
+CRD-A.US,D,20120216,000000,2.76974,2.92752,2.73173,2.8977,75072.864329473,0
+CRD-A.US,D,20120217,000000,2.8824,2.96542,2.82197,2.92752,41281.404326335,0
+CRD-A.US,D,20120221,000000,3.01025,3.01025,2.80726,2.82197,36668.813597088,0
+CRD-A.US,D,20120222,000000,2.85998,2.8748,2.70961,2.73933,47291.62543895,0
+CRD-A.US,D,20120223,000000,2.72482,2.73933,2.67171,2.68691,52107.395915558,0
+CRD-A.US,D,20120224,000000,2.6492,2.70961,2.6492,2.70961,31562.6397442,0
+CRD-A.US,D,20120227,000000,2.70182,2.70182,2.61889,2.65661,54270.541912722,0
+CRD-A.US,D,20120228,000000,2.6492,2.66431,2.56597,2.6414,81838.339452483,0
+CRD-A.US,D,20120229,000000,2.6492,2.65661,2.49074,2.50603,101934.66355517,0
+CRD-A.US,D,20120301,000000,2.53644,2.69422,2.52875,2.66431,73187.807784506,0
+CRD-A.US,D,20120302,000000,2.59647,2.72482,2.41589,2.53644,118783.19018109,0
+CRD-A.US,D,20120305,000000,2.47603,2.70961,2.47603,2.70961,27120.391631427,0
+CRD-A.US,D,20120306,000000,2.71673,2.75454,2.68691,2.70961,25659.139306968,0
+CRD-A.US,D,20120307,000000,2.74685,2.79976,2.71673,2.76974,28727.358724198,0
+CRD-A.US,D,20120308,000000,2.80726,2.85998,2.78456,2.83708,37024.891235141,0
+CRD-A.US,D,20120309,000000,2.82197,2.97293,2.82197,2.95012,25375.919053069,0
+CRD-A.US,D,20120312,000000,2.94291,2.96542,2.86719,2.93502,23000.357865483,0
+CRD-A.US,D,20120313,000000,2.92752,3.04796,2.92752,3.04046,52068.40182263,0
+CRD-A.US,D,20120314,000000,3.01795,3.02546,2.93502,3.01025,15013.751937622,0
+CRD-A.US,D,20120315,000000,2.99534,3.01795,2.95012,3.00304,34786.835533142,0
+CRD-A.US,D,20120316,000000,3.01795,3.16101,2.98775,3.01795,130865.20202673,0
+CRD-A.US,D,20120319,000000,3.08548,3.16101,2.95012,2.97293,34680.11485776,0
+CRD-A.US,D,20120320,000000,2.8977,3.01795,2.8977,3.00304,59085.28622899,0
+CRD-A.US,D,20120321,000000,2.98775,3.01795,2.8977,2.96542,58253.07019308,0
+CRD-A.US,D,20120322,000000,2.91241,3.07086,2.8824,3.04046,40722.14694092,0
+CRD-A.US,D,20120323,000000,3.02546,3.03276,2.98043,3.01025,30633.964636309,0
+CRD-A.US,D,20120326,000000,2.98043,3.03276,2.95012,3.01025,34280.938485418,0
+CRD-A.US,D,20120327,000000,3.00304,3.04796,2.95772,3.01025,22669.934235934,0
+CRD-A.US,D,20120328,000000,2.99534,3.01025,2.8977,2.99534,35828.388278455,0
+CRD-A.US,D,20120329,000000,2.98043,2.98043,2.85998,2.93502,60161.728425872,0
+CRD-A.US,D,20120330,000000,2.97293,2.98043,2.89019,2.93502,34847.378993215,0
+CRD-A.US,D,20120402,000000,2.85998,2.95772,2.73933,2.8748,43676.462560387,0
+CRD-A.US,D,20120403,000000,2.905,2.94291,2.78456,2.89019,61818.977375312,0
+CRD-A.US,D,20120404,000000,2.85228,2.97293,2.82197,2.94291,69108.820432169,0
+CRD-A.US,D,20120405,000000,2.92752,2.98043,2.79206,2.8824,62159.662608262,0
+CRD-A.US,D,20120409,000000,2.79206,2.82197,2.71673,2.75454,8705.9443263475,0
+CRD-A.US,D,20120410,000000,2.71673,2.71673,2.59647,2.60398,18186.639709555,0
+CRD-A.US,D,20120411,000000,2.62658,2.70961,2.62658,2.67171,24495.473481169,0
+CRD-A.US,D,20120412,000000,2.61889,2.83708,2.61889,2.81456,5720.8438966746,0
+CRD-A.US,D,20120413,000000,2.77695,2.79976,2.68691,2.70961,25588.334243494,0
+CRD-A.US,D,20120416,000000,2.69422,2.69422,2.61889,2.6492,3456.1080258296,0
+CRD-A.US,D,20120417,000000,2.67171,2.69422,2.62658,2.6414,14215.399192938,0
+CRD-A.US,D,20120418,000000,2.6414,2.73173,2.63418,2.70961,27976.209355163,0
+CRD-A.US,D,20120419,000000,2.70961,2.75454,2.69422,2.73173,18850.565449671,0
+CRD-A.US,D,20120420,000000,2.73933,2.78456,2.59647,2.68691,19635.578109931,0
+CRD-A.US,D,20120423,000000,2.59647,2.65661,2.59647,2.60398,43684.671843108,0
+CRD-A.US,D,20120424,000000,2.62658,2.67171,2.59647,2.65661,10483.254035592,0
+CRD-A.US,D,20120425,000000,2.77695,2.79976,2.77695,2.79976,9112.3038210709,0
+CRD-A.US,D,20120426,000000,2.78456,2.91241,2.76186,2.91241,6953.2624652676,0
+CRD-A.US,D,20120427,000000,2.905,3.01025,2.82197,2.94291,89812.631456259,0
+CRD-A.US,D,20120430,000000,2.98775,2.98775,2.78456,2.81456,15386.248141119,0
+CRD-A.US,D,20120501,000000,2.78456,2.79976,2.67921,2.72482,29057.782353745,0
+CRD-A.US,D,20120502,000000,2.70182,2.78456,2.6492,2.77695,27132.70555551,0
+CRD-A.US,D,20120503,000000,2.71673,2.72482,2.65661,2.67171,19400.587392023,0
+CRD-A.US,D,20120504,000000,2.67171,2.69422,2.56597,2.61158,20511.919040471,0
+CRD-A.US,D,20120507,000000,2.57367,2.72482,2.56597,2.69422,19149.178108671,0
+CRD-A.US,D,20120508,000000,2.58138,2.67921,2.55896,2.6414,34158.825404933,0
+CRD-A.US,D,20120509,000000,2.6414,2.70961,2.55896,2.61158,60576.297203317,0
+CRD-A.US,D,20120510,000000,2.55896,2.70961,2.55896,2.61158,53799.534316565,0
+CRD-A.US,D,20120511,000000,2.63418,2.63418,2.35538,2.52875,31559.561263179,0
+CRD-A.US,D,20120514,000000,2.52875,2.6414,2.46823,2.59647,14144.594129464,0
+CRD-A.US,D,20120515,000000,2.54394,2.68691,2.54394,2.58887,62333.083705758,0
+CRD-A.US,D,20120516,000000,2.63418,2.63418,2.55896,2.57367,31752.479407138,0
+CRD-A.US,D,20120517,000000,2.55896,2.57367,2.49074,2.52875,48440.925019985,0
+CRD-A.US,D,20120518,000000,2.52875,2.57367,2.45351,2.48363,44630.791676782,0
+CRD-A.US,D,20120521,000000,2.50603,2.55896,2.50603,2.53644,41247.541035109,0
+CRD-A.US,D,20120522,000000,2.55896,2.61158,2.45351,2.46823,27474.416948801,0
+CRD-A.US,D,20120523,000000,2.48363,2.51364,2.36337,2.48363,36778.612753491,0
+CRD-A.US,D,20120524,000000,2.53644,2.55896,2.3929,2.44562,29173.738472189,0
+CRD-A.US,D,20120525,000000,2.49074,2.55896,2.47603,2.49074,9377.0531888452,0
+CRD-A.US,D,20120529,000000,2.49074,2.58138,2.48363,2.49074,46452.226280657,0
+CRD-A.US,D,20120530,000000,2.52085,2.59647,2.42321,2.46092,69388.962205046,0
+CRD-A.US,D,20120531,000000,2.43852,2.53644,2.3929,2.53644,82972.246628415,0
+CRD-A.US,D,20120601,000000,2.42321,2.56597,2.37088,2.37088,50653.326713479,0
+CRD-A.US,D,20120604,000000,2.35538,2.45351,2.35538,2.37088,8878.3392635028,0
+CRD-A.US,D,20120605,000000,2.44562,2.44562,2.36337,2.3929,21973.171364931,0
+CRD-A.US,D,20120606,000000,2.52085,2.55896,2.37088,2.52085,57696.891288685,0
+CRD-A.US,D,20120607,000000,2.55896,2.55896,2.40051,2.52085,120085.38765282,0
+CRD-A.US,D,20120608,000000,2.46092,2.86719,2.46092,2.70961,58018.079475171,0
+CRD-A.US,D,20120611,000000,2.76186,2.76186,2.55896,2.62658,7449.9240699296,0
+CRD-A.US,D,20120612,000000,2.66431,2.68691,2.52875,2.55896,26287.149435176,0
+CRD-A.US,D,20120613,000000,2.55896,2.77695,2.53644,2.6492,15359.567972273,0
+CRD-A.US,D,20120614,000000,2.61889,2.74685,2.61889,2.63418,37047.466762625,0
+CRD-A.US,D,20120615,000000,2.55896,2.71673,2.55896,2.70961,43376.823741045,0
+CRD-A.US,D,20120618,000000,2.69422,2.77695,2.56597,2.63418,51747.213636144,0
+CRD-A.US,D,20120619,000000,2.67921,2.75454,2.57367,2.73173,51092.52333909,0
+CRD-A.US,D,20120620,000000,2.67921,2.80726,2.63418,2.67921,35764.766337362,0
+CRD-A.US,D,20120621,000000,2.66431,2.77695,2.63418,2.65661,38227.551153868,0
+CRD-A.US,D,20120622,000000,2.70961,2.70961,2.63418,2.67171,23383.11567238,0
+CRD-A.US,D,20120625,000000,2.76186,2.89019,2.72482,2.84507,24281.005970065,0
+CRD-A.US,D,20120626,000000,2.79976,2.79976,2.73933,2.76186,6272.9181597079,0
+CRD-A.US,D,20120627,000000,2.78456,2.84507,2.78456,2.82197,12761.32999086,0
+CRD-A.US,D,20120628,000000,2.84507,2.85228,2.70182,2.74685,926.62278721025,0
+CRD-A.US,D,20120629,000000,2.93502,3.01025,2.78456,2.905,10793.154458336,0
+CRD-A.US,D,20120702,000000,2.905,2.905,2.76974,2.85998,6648.492844225,0
+CRD-A.US,D,20120703,000000,2.95012,3.02546,2.905,3.02546,15703.331686244,0
+CRD-A.US,D,20120705,000000,3.04796,3.07086,3.04796,3.07086,16276.955316422,0
+CRD-A.US,D,20120706,000000,3.01025,3.16101,2.97293,3.09299,43337.829648117,0
+CRD-A.US,D,20120709,000000,3.08548,3.08548,3.01025,3.05556,6263.682716646,0
+CRD-A.US,D,20120710,000000,2.92021,2.97293,2.73173,2.80726,24954.167153243,0
+CRD-A.US,D,20120711,000000,2.79206,2.8977,2.73173,2.82967,10228.766271221,0
+CRD-A.US,D,20120712,000000,2.84507,2.86719,2.78456,2.82967,10349.853191365,0
+CRD-A.US,D,20120713,000000,2.99534,2.99534,2.85998,2.8824,11328.810155926,0
+CRD-A.US,D,20120716,000000,2.905,2.91241,2.76186,2.76186,9699.2675356713,0
+CRD-A.US,D,20120717,000000,2.80726,2.8748,2.75454,2.82967,8244.1721732526,0
+CRD-A.US,D,20120718,000000,2.81456,2.82967,2.79976,2.82197,9695.1628943105,0
+CRD-A.US,D,20120719,000000,2.85998,2.85998,2.76974,2.78456,4403.254019844,0
+CRD-A.US,D,20120720,000000,2.79206,2.79976,2.76186,2.79206,6830.1232244423,0
+CRD-A.US,D,20120723,000000,2.76186,2.80726,2.74685,2.74685,9961.9645827653,0
+CRD-A.US,D,20120724,000000,2.74685,2.83708,2.49844,2.57367,52339.308152445,0
+CRD-A.US,D,20120725,000000,2.59647,2.59647,2.48363,2.56597,4702.8928391856,0
+CRD-A.US,D,20120726,000000,2.59647,2.66431,2.52875,2.66431,11844.968807051,0
+CRD-A.US,D,20120727,000000,2.73173,2.73173,2.60398,2.65661,8571.5173217798,0
+CRD-A.US,D,20120730,000000,2.67921,2.81456,2.66431,2.77695,7087.6894698352,0
+CRD-A.US,D,20120731,000000,2.78456,2.84507,2.73933,2.83708,7275.4768120937,0
+CRD-A.US,D,20120801,000000,2.84507,2.84507,2.73933,2.78456,13205.657418171,0
+CRD-A.US,D,20120802,000000,2.75454,2.75454,2.66431,2.70961,5827.5645720564,0
+CRD-A.US,D,20120803,000000,2.73173,2.94291,2.70961,2.86719,18428.813549843,0
+CRD-A.US,D,20120806,000000,2.905,3.04046,2.8977,3.01025,39185.984911624,0
+CRD-A.US,D,20120807,000000,3.02546,3.04046,2.98775,2.98775,7370.9097237334,0
+CRD-A.US,D,20120808,000000,2.94291,3.04796,2.94291,3.01795,19547.328320673,0
+CRD-A.US,D,20120809,000000,2.98043,3.01025,2.86719,2.93502,12862.91986454,0
+CRD-A.US,D,20120810,000000,2.95012,3.04796,2.81456,2.95012,25531.895424781,0
+CRD-A.US,D,20120813,000000,2.95012,3.01025,2.93502,3.00304,4285.2455807198,0
+CRD-A.US,D,20120814,000000,3.00304,3.07086,3.00304,3.06297,22360.03381319,0
+CRD-A.US,D,20120815,000000,3.08548,3.08548,3.01795,3.03276,14519.14265364,0
+CRD-A.US,D,20120816,000000,3.07086,3.1307,3.06297,3.1307,7969.1612020761,0
+CRD-A.US,D,20120817,000000,3.1382,3.1382,2.8824,3.08548,17042.470930219,0
+CRD-A.US,D,20120820,000000,3.10079,3.10819,2.95772,3.08548,9874.7409538474,0
+CRD-A.US,D,20120821,000000,3.09299,3.1232,3.09299,3.1157,17463.196669705,0
+CRD-A.US,D,20120822,000000,3.16101,3.16101,3.08548,3.10079,3591.5611907374,0
+CRD-A.US,D,20120823,000000,3.03276,3.10079,3.01795,3.07086,6263.682716646,0
+CRD-A.US,D,20120824,000000,3.01025,3.1382,3.01025,3.1307,15552.486116233,0
+CRD-A.US,D,20120827,000000,3.1232,3.23624,3.1232,3.16101,17936.256586542,0
+CRD-A.US,D,20120828,000000,3.1458,3.18361,3.10079,3.16101,6841.4109881846,0
+CRD-A.US,D,20120829,000000,3.20631,3.28886,3.1458,3.23624,30290.200922339,0
+CRD-A.US,D,20120830,000000,3.28126,3.29637,3.16832,3.19843,20931.618619617,0
+CRD-A.US,D,20120831,000000,3.19843,3.23624,3.1232,3.1232,12267.746867218,0
+CRD-A.US,D,20120904,000000,3.08548,3.22854,3.08548,3.19843,35796.577307909,0
+CRD-A.US,D,20120905,000000,3.23624,3.24365,3.05556,3.20631,68260.185830814,0
+CRD-A.US,D,20120906,000000,3.20631,3.38671,3.20631,3.33409,34404.077726243,0
+CRD-A.US,D,20120907,000000,3.31146,3.38671,3.30377,3.38671,17780.28021483,0
+CRD-A.US,D,20120910,000000,3.3489,3.38671,3.22114,3.33409,41965.853273256,0
+CRD-A.US,D,20120911,000000,3.35649,3.3942,3.3489,3.38671,11126.656568904,0
+CRD-A.US,D,20120912,000000,3.34139,3.38671,3.33409,3.3792,7404.7730149602,0
+CRD-A.US,D,20120913,000000,3.40902,3.42403,3.32658,3.3792,45144.898007228,0
+CRD-A.US,D,20120914,000000,3.3717,3.52938,3.32658,3.49194,41524.604326965,0
+CRD-A.US,D,20120917,000000,3.44703,3.44703,3.35649,3.38671,39199.324996048,0
+CRD-A.US,D,20120918,000000,3.43914,3.43914,3.31888,3.3489,42794.990828147,0
+CRD-A.US,D,20120919,000000,3.36409,3.36409,3.19843,3.30377,71841.48541815,0
+CRD-A.US,D,20120920,000000,3.27375,3.33409,3.25125,3.27375,51770.815323968,0
+CRD-A.US,D,20120921,000000,3.26605,3.3717,2.905,3.31888,60314.626316563,0
+CRD-A.US,D,20120924,000000,3.3489,3.3717,3.28126,3.33409,13035.314801696,0
+CRD-A.US,D,20120925,000000,3.3792,3.38671,3.31146,3.31146,29075.22707953,0
+CRD-A.US,D,20120926,000000,3.32658,3.4018,3.31888,3.4018,2445.3400907221,0
+CRD-A.US,D,20120927,000000,3.38671,3.38671,3.28886,3.31146,21448.803431084,0
+CRD-A.US,D,20120928,000000,3.26605,3.26605,3.16101,3.25125,41156.212764829,0
+CRD-A.US,D,20121001,000000,3.24365,3.24365,3.18361,3.19083,44540.489566844,0
+CRD-A.US,D,20121002,000000,3.21334,3.31888,3.18361,3.19843,38960.229636779,0
+CRD-A.US,D,20121003,000000,3.19843,3.21334,3.15321,3.15321,26545.74184091,0
+CRD-A.US,D,20121004,000000,3.21334,3.24365,3.10079,3.10079,37829.400941866,0
+CRD-A.US,D,20121005,000000,3.1458,3.1458,3.1157,3.1157,76440.736062974,0
+CRD-A.US,D,20121008,000000,3.1307,3.1307,3.08548,3.09299,17707.422830675,0
+CRD-A.US,D,20121009,000000,3.1232,3.1307,3.06297,3.06297,71114.963897281,0
+CRD-A.US,D,20121010,000000,3.04796,3.05556,3.04796,3.04796,24052.172214198,0
+CRD-A.US,D,20121011,000000,3.05556,3.05556,3.00304,3.00304,20908.016931792,0
+CRD-A.US,D,20121012,000000,3.00304,3.01795,3.00304,3.01795,1590.5485273265,0
+CRD-A.US,D,20121015,000000,3.03276,3.20631,2.97293,3.16832,37359.419506051,0
+CRD-A.US,D,20121016,000000,3.16832,3.19843,3.06297,3.19843,6361.1679489661,0
+CRD-A.US,D,20121017,000000,3.19083,3.19083,3.1382,3.16832,667.00422113694,0
+CRD-A.US,D,20121018,000000,3.22854,3.22854,2.97293,2.97293,37519.500519123,0
+CRD-A.US,D,20121019,000000,3.01025,3.07808,3.00304,3.04796,16366.23126602,0
+CRD-A.US,D,20121023,000000,2.98043,2.98043,2.78456,2.84507,41974.062555978,0
+CRD-A.US,D,20121024,000000,2.82967,2.8977,2.79976,2.8748,6510.9873586367,0
+CRD-A.US,D,20121025,000000,2.8977,2.905,2.85998,2.85998,4359.129125215,0
+CRD-A.US,D,20121026,000000,2.93502,3.07808,2.84507,3.05556,11745.431254052,0
+CRD-A.US,D,20121031,000000,3.07808,3.3717,3.07808,3.28126,70440.776553762,0
+CRD-A.US,D,20121101,000000,3.38671,3.41691,3.31146,3.3717,139779.45690214,0
+CRD-A.US,D,20121102,000000,3.3717,3.3942,3.34139,3.34139,71414.602716623,0
+CRD-A.US,D,20121105,000000,3.40902,3.55998,3.38671,3.51485,120563.57837135,0
+CRD-A.US,D,20121106,000000,3.52216,3.52216,3.3792,3.3792,17151.243926281,0
+CRD-A.US,D,20121107,000000,3.43914,3.46194,3.22854,3.30377,67717.347010843,0
+CRD-A.US,D,20121108,000000,3.27375,3.3717,3.22854,3.23624,54698.45077459,0
+CRD-A.US,D,20121109,000000,3.23624,3.33409,3.23624,3.29637,47393.21531263,0
+CRD-A.US,D,20121112,000000,3.25875,3.46194,3.25875,3.42403,23008.567148204,0
+CRD-A.US,D,20121113,000000,3.3489,3.47713,3.3489,3.42403,45292.665096219,0
+CRD-A.US,D,20121114,000000,3.46954,3.50695,3.3792,3.46194,42790.886186785,0
+CRD-A.US,D,20121115,000000,3.45463,3.52216,3.38671,3.46194,33205.522448877,0
+CRD-A.US,D,20121116,000000,3.49194,3.49975,3.31888,3.3717,56071.453309792,0
+CRD-A.US,D,20121119,000000,3.49194,3.50695,3.42403,3.44703,45818.059190407,0
+CRD-A.US,D,20121120,000000,3.42403,3.46194,3.31146,3.41691,45525.603493446,0
+CRD-A.US,D,20121121,000000,3.38671,3.52938,3.38671,3.48454,21480.61440163,0
+CRD-A.US,D,20121123,000000,3.50695,3.50695,3.44703,3.46194,9011.7401077302,0
+CRD-A.US,D,20121126,000000,3.49194,3.49975,3.44703,3.46194,14848.540122849,0
+CRD-A.US,D,20121127,000000,3.46194,3.56729,3.43192,3.53736,40784.742721674,0
+CRD-A.US,D,20121128,000000,3.48454,3.54486,3.38671,3.43914,42940.705596456,0
+CRD-A.US,D,20121129,000000,3.35649,3.58248,3.35649,3.53736,45712.364675365,0
+CRD-A.US,D,20121130,000000,3.58248,3.88342,3.49194,3.88342,48862.676919811,0
+CRD-A.US,D,20121203,000000,3.77037,3.80067,3.6354,3.72534,25292.800065513,0
+CRD-A.US,D,20121204,000000,3.76315,3.76315,3.73314,3.75545,32756.064219865,0
+CRD-A.US,D,20121205,000000,3.68793,3.76315,3.68793,3.76315,25081.41103543,0
+CRD-A.US,D,20121206,000000,3.72534,3.76315,3.49975,3.73314,26337.431291848,0
+CRD-A.US,D,20121207,000000,3.61999,3.74045,3.6048,3.74045,6776.7628867514,0
+CRD-A.US,D,20121210,000000,3.75545,3.76315,3.61999,3.71774,25756.624539288,0
+CRD-A.US,D,20121211,000000,3.76315,3.89862,3.75545,3.83049,53105.849926583,0
+CRD-A.US,D,20121212,000000,3.88342,3.8911,3.71043,3.80828,36573.380685449,0
+CRD-A.US,D,20121213,000000,3.85339,3.85339,3.71774,3.71774,6435.0514934611,0
+CRD-A.US,D,20121214,000000,3.70254,3.75545,3.6277,3.73314,7952.7426366328,0
+CRD-A.US,D,20121217,000000,3.73314,3.76315,3.68033,3.69543,13008.634632851,0
+CRD-A.US,D,20121218,000000,3.79298,3.8609,3.64251,3.79298,13563.787376905,0
+CRD-A.US,D,20121219,000000,3.83049,3.83049,3.69543,3.75545,20713.046467152,0
+CRD-A.US,D,20121220,000000,3.76315,3.95104,3.69543,3.87581,42992.013613467,0
+CRD-A.US,D,20121221,000000,3.80067,3.83049,3.71043,3.83049,42258.308970216,0
+CRD-A.US,D,20121224,000000,3.83819,3.94363,3.83819,3.86811,10087.156144271,0
+CRD-A.US,D,20121226,000000,3.87581,3.95104,3.86811,3.94363,9185.1612052259,0
+CRD-A.US,D,20121227,000000,3.95104,3.95104,3.8911,3.94363,15389.326622139,0
+CRD-A.US,D,20121228,000000,3.95104,4.13181,3.92083,4.09419,10906.032095759,0
+CRD-A.US,D,20121231,000000,4.01887,4.24504,3.96586,4.24504,18842.356166948,0
+CRD-A.US,D,20130102,000000,4.24504,4.36501,4.21435,4.3502,92248.736103919,0
+CRD-A.US,D,20130103,000000,4.28997,4.30488,4.07899,4.21435,63507.011134959,0
+CRD-A.US,D,20130104,000000,4.21435,4.24504,3.85339,4.17703,51530.693804359,0
+CRD-A.US,D,20130107,000000,4.13902,4.28218,4.13902,4.13902,15382.143499758,0
+CRD-A.US,D,20130108,000000,4.13902,4.13902,3.98894,4.06408,23501.124111505,0
+CRD-A.US,D,20130109,000000,4.11681,4.11681,3.96586,4.07899,25525.73846274,0
+CRD-A.US,D,20130110,000000,4.05668,4.05668,3.88342,3.95104,61354.126741197,0
+CRD-A.US,D,20130111,000000,3.89862,3.95104,3.79298,3.90572,22954.180650172,0
+CRD-A.US,D,20130114,000000,3.78557,3.89862,3.74814,3.80067,48696.438944697,0
+CRD-A.US,D,20130115,000000,3.70254,3.78557,3.70254,3.75545,61833.343620074,0
+CRD-A.US,D,20130116,000000,3.73314,3.80067,3.70254,3.77037,10574.582305871,0
+CRD-A.US,D,20130117,000000,4.32749,4.32749,3.76315,3.8609,14983.993287756,0
+CRD-A.US,D,20130118,000000,3.87581,3.87581,3.76315,3.79298,21788.462503693,0
+CRD-A.US,D,20130122,000000,3.83049,3.8456,3.74045,3.79298,27312.283615047,0
+CRD-A.US,D,20130123,000000,3.74045,3.79298,3.70254,3.71043,23386.194153402,0
+CRD-A.US,D,20130124,000000,3.69543,3.69543,3.53736,3.55208,56693.30647596,0
+CRD-A.US,D,20130125,000000,3.58248,3.73314,3.55208,3.57488,24376.438881704,0
+CRD-A.US,D,20130128,000000,3.6124,3.78557,3.55208,3.77037,38423.547778849,0
+CRD-A.US,D,20130129,000000,3.71043,3.83819,3.71043,3.80067,12086.116487001,0
+CRD-A.US,D,20130130,000000,3.8456,3.8456,3.77787,3.79298,8851.6590946573,0
+CRD-A.US,D,20130131,000000,3.75545,3.83049,3.6354,3.79298,26177.350278775,0
+CRD-A.US,D,20130201,000000,3.83819,4.13902,3.83049,3.99645,35924.847350435,0
+CRD-A.US,D,20130204,000000,3.99645,4.12421,3.95854,4.02618,13980.40847503,0
+CRD-A.US,D,20130205,000000,4.02618,4.13181,3.92083,3.97374,17917.785700418,0
+CRD-A.US,D,20130206,000000,4.04138,4.04138,3.76315,3.86811,12935.777248695,0
+CRD-A.US,D,20130207,000000,3.85339,3.87581,3.77787,3.81558,18501.670933999,0
+CRD-A.US,D,20130208,000000,3.83819,3.83819,3.78557,3.83819,6822.9401020608,0
+CRD-A.US,D,20130211,000000,3.80067,3.80828,3.76315,3.80828,10043.031249642,0
+CRD-A.US,D,20130212,000000,3.83819,3.8609,3.79298,3.8456,29665.269275151,0
+CRD-A.US,D,20130213,000000,3.95104,4.10151,3.89862,3.91372,70173.974865308,0
+CRD-A.US,D,20130214,000000,3.95104,4.00396,3.89862,3.91372,27649.890366976,0
+CRD-A.US,D,20130215,000000,3.87581,4.13902,3.87581,4.01887,71434.099763086,0
+CRD-A.US,D,20130219,000000,4.13902,4.43283,4.04888,4.34221,182150.64350978,0
+CRD-A.US,D,20130220,000000,4.3502,4.37252,4.11681,4.29718,55142.778201901,0
+CRD-A.US,D,20130221,000000,4.08649,4.3502,4.08649,4.28997,54729.235584796,0
+CRD-A.US,D,20130222,000000,4.36501,4.47036,4.31258,4.40272,59018.585806877,0
+CRD-A.US,D,20130225,000000,4.41773,4.50067,4.26717,4.30488,38450.227947694,0
+CRD-A.US,D,20130226,000000,4.34221,4.34221,4.28997,4.32749,12699.760370448,0
+CRD-A.US,D,20130227,000000,4.33518,4.46276,4.33518,4.37252,24703.784030232,0
+CRD-A.US,D,20130228,000000,4.30488,4.41023,4.30488,4.33518,15144.07430083,0
+CRD-A.US,D,20130301,000000,4.36501,4.37252,4.28997,4.3502,42528.189139692,0
+CRD-A.US,D,20130304,000000,4.3502,4.39482,4.26717,4.38031,31343.041431395,0
+CRD-A.US,D,20130305,000000,4.40272,4.47036,4.38743,4.41023,39795.524153709,0
+CRD-A.US,D,20130306,000000,4.47036,4.47036,4.38031,4.44755,24561.147742942,0
+CRD-A.US,D,20130307,000000,4.28218,4.46276,4.28218,4.44033,16465.76881902,0
+CRD-A.US,D,20130308,000000,4.47795,4.48566,4.44755,4.44755,29456.958726087,0
+CRD-A.US,D,20130311,000000,4.48566,4.48566,4.33518,4.34221,15246.69033485,0
+CRD-A.US,D,20130312,000000,4.38031,4.40272,4.29718,4.36501,13358.555308862,0
+CRD-A.US,D,20130313,000000,4.23706,4.30488,4.17703,4.21435,20993.18824003,0
+CRD-A.US,D,20130314,000000,4.28218,4.28218,4.17703,4.21435,24089.113986445,0
+CRD-A.US,D,20130315,000000,3.87581,4.28997,3.87581,3.87581,86406.805287101,0
+CRD-A.US,D,20130318,000000,3.98114,3.98114,3.87581,3.98114,87716.185881209,0
+CRD-A.US,D,20130319,000000,3.95854,3.99645,3.8911,3.94363,18491.409330597,0
+CRD-A.US,D,20130320,000000,4.06408,4.06408,3.98114,4.00396,30349.718222072,0
+CRD-A.US,D,20130321,000000,4.03387,4.03387,3.92853,3.97374,21352.344359104,0
+CRD-A.US,D,20130322,000000,3.91372,3.94363,3.91372,3.91372,13754.653200184,0
+CRD-A.US,D,20130325,000000,3.98114,3.98894,3.76315,3.80067,43544.0878765,0
+CRD-A.US,D,20130326,000000,3.81558,3.82328,3.77037,3.81558,51178.720807667,0
+CRD-A.US,D,20130327,000000,3.76315,3.85339,3.74045,3.82328,40902.751160797,0
+CRD-A.US,D,20130328,000000,3.98894,3.98894,3.8456,3.98894,31351.250714116,0
+CRD-A.US,D,20130401,000000,3.92853,4.04138,3.87581,4.00396,43415.817833974,0
+CRD-A.US,D,20130402,000000,3.98114,4.19944,3.94363,4.19944,88419.105714253,0
+CRD-A.US,D,20130403,000000,4.08649,4.25986,4.08649,4.16962,28487.237204588,0
+CRD-A.US,D,20130404,000000,4.18443,4.30488,4.13902,4.20723,36865.836382409,0
+CRD-A.US,D,20130405,000000,4.16192,4.28997,4.04888,4.18443,80859.382487922,0
+CRD-A.US,D,20130408,000000,4.25216,4.25216,4.02618,4.14682,21326.690350599,0
+CRD-A.US,D,20130409,000000,4.25216,4.25216,4.05668,4.10939,19941.373891314,0
+CRD-A.US,D,20130410,000000,3.96586,4.04138,3.89862,3.98114,116903.26443782,0
+CRD-A.US,D,20130411,000000,3.91372,4.04138,3.91372,4.04138,34016.189117643,0
+CRD-A.US,D,20130412,000000,4.04888,4.10939,3.92083,4.05668,425115.6534218,0
+CRD-A.US,D,20130415,000000,4.01117,4.01117,3.77787,3.81558,52841.100558809,0
+CRD-A.US,D,20130416,000000,3.83819,3.87581,3.80828,3.81558,28049.066739319,0
+CRD-A.US,D,20130417,000000,3.81558,3.8609,3.76315,3.80828,35992.573932891,0
+CRD-A.US,D,20130418,000000,3.78557,3.8911,3.76315,3.85339,45702.103071963,0
+CRD-A.US,D,20130419,000000,3.82328,3.8911,3.82328,3.85339,14015.297926598,0
+CRD-A.US,D,20130422,000000,3.77787,3.82328,3.70254,3.76315,37058.754526368,0
+CRD-A.US,D,20130423,000000,3.82328,3.91372,3.78557,3.86811,23564.746052598,0
+CRD-A.US,D,20130424,000000,3.82328,4.04888,3.80067,4.04888,53178.707310737,0
+CRD-A.US,D,20130425,000000,3.93593,4.00396,3.91372,3.95104,22353.87685115,0
+CRD-A.US,D,20130426,000000,3.90572,3.97374,3.8609,3.97374,23329.755334689,0
+CRD-A.US,D,20130429,000000,3.92853,4.00396,3.86811,3.94363,50457.330088499,0
+CRD-A.US,D,20130430,000000,4.03387,4.04888,3.95104,3.97374,10012.246439436,0
+CRD-A.US,D,20130501,000000,4.02618,4.03387,3.85339,3.8609,40801.161287116,0
+CRD-A.US,D,20130502,000000,3.85339,3.94363,3.85339,3.91372,14254.393285866,0
+CRD-A.US,D,20130503,000000,4.01887,4.04888,3.94363,4.04138,30850.484468094,0
+CRD-A.US,D,20130506,000000,3.99645,4.13902,3.90572,4.13902,46788.806872246,0
+CRD-A.US,D,20130507,000000,4.02618,4.07899,3.98114,4.01117,21753.573052126,0
+CRD-A.US,D,20130508,000000,4.00396,4.02618,3.97374,3.98894,26051.132556928,0
+CRD-A.US,D,20130509,000000,4.13181,4.13181,3.94363,3.97374,69217.593428231,0
+CRD-A.US,D,20130510,000000,3.98894,4.05668,3.95104,4.05668,63469.04320237,0
+CRD-A.US,D,20130513,000000,3.98894,4.07178,3.95854,4.05668,56766.163860114,0
+CRD-A.US,D,20130514,000000,4.01887,4.27467,4.01887,4.17703,116914.55220157,0
+CRD-A.US,D,20130515,000000,4.13902,4.13902,4.05668,4.11681,76778.342814903,0
+CRD-A.US,D,20130516,000000,4.04888,4.13181,4.04888,4.06408,25890.025383515,0
+CRD-A.US,D,20130517,000000,4.07178,4.27467,4.07178,4.10151,20238.960389975,0
+CRD-A.US,D,20130520,000000,4.02618,4.09419,4.02618,4.04138,24065.51229862,0
+CRD-A.US,D,20130521,000000,4.01887,4.18443,4.01887,4.14682,20237.934229635,0
+CRD-A.US,D,20130522,000000,4.19944,4.21435,3.95104,4.04888,96343.11586136,0
+CRD-A.US,D,20130523,000000,4.00396,4.05668,3.96586,4.00396,17941.387388244,0
+CRD-A.US,D,20130524,000000,4.04138,4.04138,3.86811,3.91372,36322.997562437,0
+CRD-A.US,D,20130528,000000,4.13902,4.13902,3.95854,3.95854,9156.4287156999,0
+CRD-A.US,D,20130529,000000,3.97374,4.01887,3.91372,3.92083,24709.940992273,0
+CRD-A.US,D,20130530,000000,3.8911,3.95854,3.8911,3.92083,7341.1510738672,0
+CRD-A.US,D,20130531,000000,3.88342,3.93593,3.87581,3.87581,8971.719854462,0
+CRD-A.US,D,20130603,000000,3.87581,3.97374,3.83049,3.91372,24443.139303819,0
+CRD-A.US,D,20130604,000000,3.87581,3.95104,3.74814,3.75545,58596.83390705,0
+CRD-A.US,D,20130605,000000,3.74814,3.8609,3.74814,3.83819,23822.312297991,0
+CRD-A.US,D,20130606,000000,3.87581,3.8911,3.75545,3.87581,36965.373935409,0
+CRD-A.US,D,20130607,000000,3.86811,3.89862,3.83819,3.89862,18236.921566224,0
+CRD-A.US,D,20130610,000000,3.95104,3.95104,3.77787,3.8456,54524.003516755,0
+CRD-A.US,D,20130611,000000,3.83819,3.87581,3.76315,3.81558,24631.952806418,0
+CRD-A.US,D,20130612,000000,3.74045,3.89862,3.74045,3.81558,50339.321649375,0
+CRD-A.US,D,20130613,000000,3.77787,3.92853,3.76315,3.92853,35804.786590632,0
+CRD-A.US,D,20130614,000000,3.89862,3.92853,3.83819,3.92853,33439.487006445,0
+CRD-A.US,D,20130617,000000,3.90572,3.90572,3.8609,3.90572,5446.8590858383,0
+CRD-A.US,D,20130618,000000,3.87581,3.92083,3.83819,3.86811,54924.206049437,0
+CRD-A.US,D,20130619,000000,3.83819,3.92853,3.77037,3.87581,12841.370497396,0
+CRD-A.US,D,20130620,000000,3.83049,3.8609,3.77037,3.83049,51784.155408392,0
+CRD-A.US,D,20130621,000000,3.75545,3.83049,3.69543,3.72534,171308.23335512,0
+CRD-A.US,D,20130624,000000,3.71774,3.77037,3.6277,3.6277,99148.638231496,0
+CRD-A.US,D,20130625,000000,3.69543,3.80828,3.66503,3.73314,48650.261729389,0
+CRD-A.US,D,20130626,000000,3.73314,3.8456,3.73314,3.81558,41914.545256245,0
+CRD-A.US,D,20130627,000000,3.85339,3.92083,3.83819,3.92083,18328.249836502,0
+CRD-A.US,D,20130628,000000,3.82328,3.8456,3.79298,3.81558,3600.7966337993,0
+CRD-A.US,D,20130701,000000,3.83819,3.8911,3.81558,3.83049,151156.49659406,0
+CRD-A.US,D,20130702,000000,3.77037,3.82328,3.76315,3.79298,54622.514909414,0
+CRD-A.US,D,20130703,000000,3.80067,3.83819,3.80067,3.82328,26000.850700259,0
+CRD-A.US,D,20130705,000000,3.83049,3.8911,3.83049,3.85339,21459.065034486,0
+CRD-A.US,D,20130708,000000,3.82328,3.94363,3.82328,3.94363,75307.855047382,0
+CRD-A.US,D,20130709,000000,3.92083,3.92853,3.86811,3.92083,57086.32588626,0
+CRD-A.US,D,20130710,000000,3.83049,3.8911,3.82328,3.87581,2730.6126653007,0
+CRD-A.US,D,20130711,000000,3.91372,3.97374,3.90572,3.95104,29883.841427616,0
+CRD-A.US,D,20130712,000000,3.94363,4.01887,3.94363,4.01117,59992.411969736,0
+CRD-A.US,D,20130715,000000,3.99645,4.42542,3.95104,4.38031,84255.973214019,0
+CRD-A.US,D,20130716,000000,4.36501,4.44033,4.32749,4.40272,17536.05405386,0
+CRD-A.US,D,20130717,000000,4.38031,4.5759,4.19194,4.49286,120033.05347546,0
+CRD-A.US,D,20130718,000000,4.51566,4.62842,4.50817,4.50817,56147.389174968,0
+CRD-A.US,D,20130719,000000,4.54588,4.5759,4.49286,4.51566,33576.992492034,0
+CRD-A.US,D,20130722,000000,4.56791,4.70346,4.56791,4.67403,94366.731046114,0
+CRD-A.US,D,20130723,000000,4.77167,4.84681,4.69624,4.77879,43783.183235769,0
+CRD-A.US,D,20130724,000000,4.8165,4.89202,4.8165,4.89202,160923.49071218,0
+CRD-A.US,D,20130725,000000,4.91453,5.0649,4.91453,5.02007,40864.78322821,0
+CRD-A.US,D,20130726,000000,4.98226,5.02738,4.94475,4.94475,22244.077694746,0
+CRD-A.US,D,20130729,000000,5.03479,5.04239,4.95205,4.95205,34060.314012273,0
+CRD-A.US,D,20130730,000000,5.02738,5.0802,4.95205,4.95205,30401.026239082,0
+CRD-A.US,D,20130731,000000,4.89202,5.02007,4.86191,4.95956,39611.841452813,0
+CRD-A.US,D,20130801,000000,5.02007,5.02738,4.89202,4.96725,68995.942794745,0
+CRD-A.US,D,20130802,000000,4.87681,5.04239,4.87681,4.96725,74606.987535017,0
+CRD-A.US,D,20130805,000000,5.0723,5.15504,5.05749,5.1028,96288.729363329,0
+CRD-A.US,D,20130806,000000,5.1028,5.14014,5.08741,5.11762,180740.69920233,0
+CRD-A.US,D,20130807,000000,5.0649,5.11762,4.91453,4.96725,55353.141071645,0
+CRD-A.US,D,20130808,000000,5.05749,5.18544,4.93714,4.99727,83409.390933344,0
+CRD-A.US,D,20130809,000000,5.00478,5.00478,4.88423,4.92224,22676.091197975,0
+CRD-A.US,D,20130812,000000,4.92224,4.92964,4.87681,4.90713,28529.309778537,0
+CRD-A.US,D,20130813,000000,4.90713,4.96725,4.86922,4.96725,132713.31679945,0
+CRD-A.US,D,20130814,000000,4.87681,4.96725,4.87681,4.93714,58984.72251565,0
+CRD-A.US,D,20130815,000000,4.89943,4.95205,4.78677,4.8165,26265.600068032,0
+CRD-A.US,D,20130816,000000,4.75617,4.90713,4.75617,4.80169,4716.2329236083,0
+CRD-A.US,D,20130819,000000,4.73405,4.79389,4.66604,4.79389,12344.708892735,0
+CRD-A.US,D,20130820,000000,4.92224,4.92224,4.74107,4.86191,25780.226227113,0
+CRD-A.US,D,20130821,000000,4.89202,4.95205,4.86191,4.91453,42177.242303339,0
+CRD-A.US,D,20130822,000000,5.02738,5.02738,4.91453,4.91453,40344.519935723,0
+CRD-A.US,D,20130823,000000,4.91453,4.99727,4.91453,4.92964,25861.29289399,0
+CRD-A.US,D,20130826,000000,4.89943,5.00478,4.89943,4.93714,69947.193430121,0
+CRD-A.US,D,20130827,000000,4.95205,4.97476,4.86922,4.92224,18181.508907853,0
+CRD-A.US,D,20130828,000000,4.86922,4.99727,4.86922,4.92964,20456.506382099,0
+CRD-A.US,D,20130829,000000,4.96725,5.0802,4.96725,5.02007,24346.680231839,0
+CRD-A.US,D,20130830,000000,5.1028,5.1028,4.85431,4.92964,37805.799254041,0
+CRD-A.US,D,20130903,000000,4.91453,5.11762,4.91453,5.11762,21121.458282556,0
+CRD-A.US,D,20130904,000000,5.05749,5.17785,5.04239,5.14014,36137.262540859,0
+CRD-A.US,D,20130905,000000,5.20815,5.29829,5.17024,5.29829,132561.4450691,0
+CRD-A.US,D,20130906,000000,5.36612,5.42614,5.26088,5.3359,21214.838873515,0
+CRD-A.US,D,20130909,000000,5.3285,5.45627,5.3058,5.44145,39959.709808144,0
+CRD-A.US,D,20130910,000000,5.50139,5.51638,5.38113,5.48638,44047.932603543,0
+CRD-A.US,D,20130911,000000,5.49408,5.49408,5.40354,5.44145,19146.099627651,0
+CRD-A.US,D,20130912,000000,5.41864,5.41864,5.3209,5.34332,12100.482731765,0
+CRD-A.US,D,20130913,000000,5.3285,5.40354,5.27569,5.3285,24041.910610796,0
+CRD-A.US,D,20130916,000000,5.34332,5.41864,5.26829,5.26829,9019.9493904518,0
+CRD-A.US,D,20130917,000000,5.28328,5.40354,5.28328,5.38113,14823.912274683,0
+CRD-A.US,D,20130918,000000,5.41864,5.51638,5.34332,5.44867,152380.70587993,0
+CRD-A.US,D,20130919,000000,5.44867,5.45627,5.38853,5.44867,8455.5612033361,0
+CRD-A.US,D,20130920,000000,5.38853,5.51638,5.38853,5.44867,88591.500651408,0
+CRD-A.US,D,20130923,000000,5.49408,5.60702,5.42614,5.59922,28592.93171963,0
+CRD-A.US,D,20130924,000000,5.62213,5.62213,5.39614,5.49408,38592.864234983,0
+CRD-A.US,D,20130925,000000,5.49408,5.53169,5.44145,5.49408,12335.473449672,0
+CRD-A.US,D,20130926,000000,5.51638,5.53169,5.47107,5.48638,6374.5080333888,0
+CRD-A.US,D,20130927,000000,5.47897,5.53169,5.43385,5.52429,51304.938529513,0
+CRD-A.US,D,20130930,000000,5.49408,5.53169,5.49408,5.52429,56695.35879664,0
+CRD-A.US,D,20131001,000000,5.53169,5.64463,5.53169,5.59163,44580.509820113,0
+CRD-A.US,D,20131002,000000,5.53169,5.60702,5.49408,5.49408,29267.119063148,0
+CRD-A.US,D,20131003,000000,5.49408,5.5845,5.35111,5.49408,32855.601772866,0
+CRD-A.US,D,20131004,000000,5.49408,5.49408,5.38113,5.47897,4977.903810362,0
+CRD-A.US,D,20131007,000000,5.29089,5.41115,5.26829,5.3359,9739.2877889396,0
+CRD-A.US,D,20131008,000000,5.27569,5.3209,5.26829,5.26829,73640.344494539,0
+CRD-A.US,D,20131009,000000,5.26829,5.37343,5.25298,5.3058,35444.604311217,0
+CRD-A.US,D,20131010,000000,5.40354,5.49408,5.37343,5.38113,25737.127492824,0
+CRD-A.US,D,20131011,000000,5.37343,5.46405,5.26829,5.46405,81872.202743708,0
+CRD-A.US,D,20131014,000000,5.48638,5.90025,5.35833,5.90025,72600.844069906,0
+CRD-A.US,D,20131015,000000,5.93066,5.93806,5.62944,5.71227,58074.518293883,0
+CRD-A.US,D,20131016,000000,5.71958,5.76489,5.66695,5.70477,69342.784989736,0
+CRD-A.US,D,20131017,000000,5.66695,5.68215,5.65964,5.68215,37443.564653947,0
+CRD-A.US,D,20131018,000000,5.68215,5.93806,5.65184,5.92286,37896.101363981,0
+CRD-A.US,D,20131021,000000,5.93806,6.0433,5.81752,6.02801,21050.653219082,0
+CRD-A.US,D,20131022,000000,6.08111,6.29181,6.03581,6.19377,70516.712418938,0
+CRD-A.US,D,20131023,000000,6.16356,6.17155,6.13393,6.13393,8339.6050848923,0
+CRD-A.US,D,20131024,000000,6.09582,6.29931,6.05851,6.26891,35690.882792867,0
+CRD-A.US,D,20131025,000000,6.22397,6.26169,6.17155,6.17155,17424.202576777,0
+CRD-A.US,D,20131028,000000,6.17155,6.2842,6.17155,6.254,50211.051606848,0
+CRD-A.US,D,20131029,000000,6.30691,6.34424,6.23899,6.254,22001.903854456,0
+CRD-A.US,D,20131030,000000,6.33682,6.34424,6.20887,6.20887,12602.275138127,0
+CRD-A.US,D,20131031,000000,6.23899,6.38215,6.20887,6.26891,39731.902212617,0
+CRD-A.US,D,20131101,000000,6.20167,6.32942,5.79509,5.87793,71062.62971993,0
+CRD-A.US,D,20131104,000000,5.87793,5.89284,5.47897,5.80261,79946.099785134,0
+CRD-A.US,D,20131105,000000,5.61453,5.77971,5.43385,5.59922,28243.011043618,0
+CRD-A.US,D,20131106,000000,5.57662,5.68215,5.29089,5.39614,38714.977315468,0
+CRD-A.US,D,20131107,000000,5.45627,5.71958,5.3058,5.71958,68843.044904054,0
+CRD-A.US,D,20131108,000000,5.60702,5.95306,5.5618,5.68966,127455.2712162,0
+CRD-A.US,D,20131111,000000,5.59922,5.74198,5.53169,5.73487,40857.600105829,0
+CRD-A.US,D,20131112,000000,5.5693,5.74198,5.5693,5.62944,7933.2455901688,0
+CRD-A.US,D,20131113,000000,5.65184,5.74198,5.62213,5.74198,8451.4565619751,0
+CRD-A.US,D,20131114,000000,5.53169,5.72708,5.50928,5.66695,7704.4118343018,0
+CRD-A.US,D,20131115,000000,5.71958,5.90025,5.62944,5.84743,25301.009348234,0
+CRD-A.US,D,20131118,000000,5.83242,5.83242,5.61453,5.61453,33696.027091498,0
+CRD-A.US,D,20131119,000000,5.62213,5.73487,5.59922,5.59922,17184.081057168,0
+CRD-A.US,D,20131120,000000,5.59922,5.80261,5.47897,5.50139,86499.159717719,0
+CRD-A.US,D,20131121,000000,5.61453,5.77971,5.5618,5.67465,8712.1012883887,0
+CRD-A.US,D,20131122,000000,5.67465,5.81752,5.63703,5.81752,54411.125879331,0
+CRD-A.US,D,20131125,000000,5.73487,5.93066,5.73487,5.93066,26940.813571891,0
+CRD-A.US,D,20131126,000000,5.7874,5.90025,5.68966,5.79509,69361.255875861,0
+CRD-A.US,D,20131127,000000,5.65184,5.79509,5.57662,5.67465,21207.655751134,0
+CRD-A.US,D,20131129,000000,5.86272,5.91545,5.77971,5.87033,14108.678517556,0
+CRD-A.US,D,20131202,000000,5.79509,5.79509,5.75739,5.79509,27422.08277145,0
+CRD-A.US,D,20131203,000000,5.75739,5.79509,5.61453,5.69736,20369.282753182,0
+CRD-A.US,D,20131204,000000,5.70477,5.7874,5.66695,5.68215,7904.5131006429,0
+CRD-A.US,D,20131205,000000,5.76489,5.76489,5.64463,5.64463,21274.356173248,0
+CRD-A.US,D,20131206,000000,5.66695,5.87033,5.66695,5.73487,93741.799398926,0
+CRD-A.US,D,20131209,000000,5.69736,5.79509,5.61453,5.64463,28462.609356423,0
+CRD-A.US,D,20131210,000000,5.60702,5.75739,5.60702,5.67465,25071.149432027,0
+CRD-A.US,D,20131211,000000,5.62213,5.64463,5.44145,5.5465,29726.838895563,0
+CRD-A.US,D,20131212,000000,5.35833,5.65964,5.35833,5.46405,54317.745288371,0
+CRD-A.US,D,20131213,000000,5.50928,5.64463,5.49408,5.53919,19941.373891314,0
+CRD-A.US,D,20131216,000000,5.44867,5.74198,5.44867,5.68966,37192.155370596,0
+CRD-A.US,D,20131217,000000,5.50928,5.68966,5.50928,5.68966,14867.011008972,0
+CRD-A.US,D,20131218,000000,5.35111,5.71958,5.34332,5.71958,29881.789106935,0
+CRD-A.US,D,20131219,000000,5.5465,5.71958,5.52429,5.66695,20444.192458017,0
+CRD-A.US,D,20131220,000000,5.5618,5.71958,5.5465,5.71958,38132.118242228,0
+CRD-A.US,D,20131223,000000,5.55429,5.74198,5.55429,5.67465,16096.351096544,0
+CRD-A.US,D,20131224,000000,5.71958,5.71958,5.71227,5.71958,2675.2000069292,0
+CRD-A.US,D,20131226,000000,5.74998,5.76489,5.71227,5.75739,8886.5485462245,0
+CRD-A.US,D,20131227,000000,5.68215,5.77971,5.67465,5.71958,3708.5434695214,0
+CRD-A.US,D,20131230,000000,5.65184,5.74198,5.62944,5.74198,8855.7637360181,0
+CRD-A.US,D,20131231,000000,5.69736,5.7874,5.66695,5.7874,15476.550251057,0
+CRD-A.US,D,20140102,000000,5.71227,5.72708,5.65184,5.72708,25736.101332484,0
+CRD-A.US,D,20140103,000000,5.68966,5.90766,5.68966,5.83242,33613.934264281,0
+CRD-A.US,D,20140106,000000,5.77971,5.96067,5.77971,5.96067,60496.25669678,0
+CRD-A.US,D,20140107,000000,5.92286,6.01329,5.77248,5.79509,8523.2877857899,0
+CRD-A.US,D,20140108,000000,5.73487,5.88514,5.72708,5.75739,46094.096321923,0
+CRD-A.US,D,20140109,000000,5.74198,5.83242,5.61453,5.64463,39424.054110554,0
+CRD-A.US,D,20140110,000000,5.5845,5.74198,5.51638,5.53169,56501.41449234,0
+CRD-A.US,D,20140113,000000,5.34332,5.66695,5.34332,5.60702,65107.821265688,0
+CRD-A.US,D,20140114,000000,5.60702,5.7874,5.57662,5.64463,34834.038908792,0
+CRD-A.US,D,20140115,000000,5.5845,5.77971,5.5845,5.74998,6414.528286657,0
+CRD-A.US,D,20140116,000000,5.71227,5.85523,5.62944,5.84743,13979.382314689,0
+CRD-A.US,D,20140117,000000,5.77248,5.77248,5.62213,5.65184,16323.132531731,0
+CRD-A.US,D,20140121,000000,5.62944,5.77971,5.50928,5.68215,48567.14274183,0
+CRD-A.US,D,20140122,000000,5.65184,5.75739,5.64463,5.66695,14510.933370919,0
+CRD-A.US,D,20140123,000000,5.55429,5.63703,5.47107,5.47897,50956.044013842,0
+CRD-A.US,D,20140124,000000,5.47107,5.47897,5.26088,5.26088,63878.481178115,0
+CRD-A.US,D,20140127,000000,5.24577,5.51638,5.24577,5.51638,27121.417791768,0
+CRD-A.US,D,20140128,000000,5.25298,5.70477,5.24577,5.65964,49570.727554557,0
+CRD-A.US,D,20140129,000000,5.63703,5.67465,5.48638,5.53169,18880.324099536,0
+CRD-A.US,D,20140130,000000,5.27569,5.71958,5.24577,5.5618,18309.778950379,0
+CRD-A.US,D,20140131,000000,5.39614,5.57662,5.39614,5.49408,19538.092877611,0
+CRD-A.US,D,20140203,000000,5.40354,5.49408,5.27569,5.3209,29430.278557242,0
+CRD-A.US,D,20140204,000000,5.29089,5.47107,5.26829,5.3359,95216.391807808,0
+CRD-A.US,D,20140205,000000,5.28328,5.44145,5.24577,5.3285,17290.80173255,0
+CRD-A.US,D,20140206,000000,5.3058,5.50139,5.3058,5.41864,8937.856563235,0
+CRD-A.US,D,20140207,000000,5.52429,5.5618,5.46405,5.47107,14087.129150412,0
+CRD-A.US,D,20140210,000000,5.53169,5.53169,5.41864,5.47897,5504.3240648901,0
+CRD-A.US,D,20140211,000000,5.47897,5.66695,5.47897,5.64463,41390.177322397,0
+CRD-A.US,D,20140212,000000,5.65184,5.68215,5.5618,5.59922,13535.054887379,0
+CRD-A.US,D,20140213,000000,5.44867,5.76489,5.44867,5.76489,40138.26170734,0
+CRD-A.US,D,20140214,000000,5.65184,5.87033,5.59922,5.87033,14980.914806735,0
+CRD-A.US,D,20140218,000000,5.62944,5.71958,5.61453,5.71958,32707.834683876,0
+CRD-A.US,D,20140219,000000,5.79509,5.81752,5.62944,5.81752,15198.46079886,0
+CRD-A.US,D,20140220,000000,5.77971,5.81001,5.69736,5.7874,22543.716514088,0
+CRD-A.US,D,20140221,000000,5.64463,5.80261,5.63703,5.79509,5287.8042331056,0
+CRD-A.US,D,20140224,000000,5.65184,5.71227,5.62944,5.71227,9151.2979139989,0
+CRD-A.US,D,20140225,000000,5.65184,5.77971,5.64463,5.68215,3806.0287018414,0
+CRD-A.US,D,20140226,000000,5.64463,5.83242,5.5693,5.71958,143931.30163863,0
+CRD-A.US,D,20140227,000000,5.70477,5.84743,5.69736,5.80261,49750.305614094,0
+CRD-A.US,D,20140228,000000,5.77971,5.87793,5.75739,5.75739,31175.77729594,0
+CRD-A.US,D,20140303,000000,5.69736,5.77971,5.68215,5.76489,27141.940998572,0
+CRD-A.US,D,20140304,000000,5.77971,6.24668,5.71958,6.15615,231927.62929271,0
+CRD-A.US,D,20140305,000000,6.0208,6.2842,6.0208,6.2842,39878.643141268,0
+CRD-A.US,D,20140306,000000,6.2842,6.39696,6.20887,6.33682,62068.334337983,0
+CRD-A.US,D,20140307,000000,6.30691,6.50229,6.30691,6.49509,61385.937711743,0
+CRD-A.US,D,20140310,000000,6.54781,6.55511,6.44236,6.5175,5780.3611964068,0
+CRD-A.US,D,20140311,000000,6.49509,6.52491,6.30565,6.47979,50351.635573458,0
+CRD-A.US,D,20140312,000000,6.43447,6.5022,6.35845,6.47209,60815.392562585,0
+CRD-A.US,D,20140313,000000,6.47209,6.4871,6.39627,6.41936,16697.681055908,0
+CRD-A.US,D,20140314,000000,6.35845,6.44909,6.29054,6.41936,65282.268523523,0
+CRD-A.US,D,20140317,000000,6.60832,6.70636,6.47209,6.61592,39283.470143945,0
+CRD-A.US,D,20140318,000000,6.61592,6.88831,6.61592,6.8732,87350.872800094,0
+CRD-A.US,D,20140319,000000,6.64622,6.91101,6.64622,6.82807,16698.707216248,0
+CRD-A.US,D,20140320,000000,6.73706,6.98702,6.72195,6.8961,19696.121570003,0
+CRD-A.US,D,20140321,000000,6.97902,7.15337,6.97902,7.04753,67495.696377357,0
+CRD-A.US,D,20140324,000000,7.15337,7.15337,6.8732,7.04753,49558.413630474,0
+CRD-A.US,D,20140325,000000,6.96402,7.12325,6.77507,7.12325,20973.691193566,0
+CRD-A.US,D,20140326,000000,6.95642,7.15337,6.64622,7.15337,86396.543683699,0
+CRD-A.US,D,20140327,000000,7.19098,7.19098,7.03964,7.03964,27920.796696792,0
+CRD-A.US,D,20140328,000000,7.08534,7.13827,6.91851,6.91851,33560.57392659,0
+CRD-A.US,D,20140331,000000,6.95642,7.13066,6.94892,7.07023,27590.373067244,0
+CRD-A.US,D,20140401,000000,7.07754,7.19098,6.94161,7.19098,46747.760458638,0
+CRD-A.US,D,20140402,000000,7.2591,7.28932,7.08534,7.22898,19514.491189786,0
+CRD-A.US,D,20140403,000000,7.22178,7.22178,7.07754,7.22178,15998.865864225,0
+CRD-A.US,D,20140404,000000,7.19098,7.19098,6.858,7.05504,20045.016085675,0
+CRD-A.US,D,20140407,000000,6.81288,6.81288,6.42639,6.69935,128299.8011762,0
+CRD-A.US,D,20140408,000000,6.69935,6.77507,6.44909,6.69135,113540.53700294,0
+CRD-A.US,D,20140409,000000,6.52491,6.93381,6.52491,6.93381,116620.04418392,0
+CRD-A.US,D,20140410,000000,7.05504,7.05504,6.75986,6.84298,53255.669336254,0
+CRD-A.US,D,20140411,000000,6.82018,6.88831,6.71445,6.77507,26522.140153085,0
+CRD-A.US,D,20140414,000000,6.64622,6.92631,6.61592,6.81288,51408.580723875,0
+CRD-A.US,D,20140415,000000,6.8732,6.96402,6.75986,6.91101,150675.2273945,0
+CRD-A.US,D,20140416,000000,7.00952,7.02493,6.81288,7.02493,34292.22624916,0
+CRD-A.US,D,20140417,000000,7.06234,7.10035,6.8732,7.07754,25937.228759166,0
+CRD-A.US,D,20140421,000000,7.10767,7.48732,7.07754,7.33473,31118.312316889,0
+CRD-A.US,D,20140422,000000,7.44806,7.59277,7.38783,7.44026,36412.273512036,0
+CRD-A.US,D,20140423,000000,7.38783,7.57776,7.31952,7.44026,50225.417851611,0
+CRD-A.US,D,20140424,000000,7.45605,7.51646,7.3051,7.3051,43514.329226633,0
+CRD-A.US,D,20140425,000000,7.19908,7.32732,7.19098,7.23669,23413.900482586,0
+CRD-A.US,D,20140428,000000,7.22898,7.28932,7.07754,7.22898,22401.0802268,0
+CRD-A.US,D,20140429,000000,7.12325,7.3051,7.12325,7.19098,16994.24139423,0
+CRD-A.US,D,20140430,000000,7.23669,7.3051,6.94161,7.3051,17766.940130408,0
+CRD-A.US,D,20140501,000000,7.3051,7.35012,7.22898,7.22898,32338.4169614,0
+CRD-A.US,D,20140502,000000,7.26659,7.2744,7.10035,7.10035,15175.885271376,0
+CRD-A.US,D,20140505,000000,6.52491,6.53251,6.19962,6.43447,103375.39267282,0
+CRD-A.US,D,20140506,000000,6.30565,6.4871,6.30565,6.38145,87459.645796157,0
+CRD-A.US,D,20140507,000000,6.17671,6.4643,6.17671,6.4643,48461.448226789,0
+CRD-A.US,D,20140508,000000,6.41157,6.52491,6.29054,6.49509,36765.272669068,0
+CRD-A.US,D,20140509,000000,6.23733,6.64622,6.23733,6.64622,13449.883579141,0
+CRD-A.US,D,20140512,000000,6.60832,6.73706,6.44188,6.73706,9565.866691444,0
+CRD-A.US,D,20140513,000000,6.47979,6.66895,6.47979,6.64622,54116.61786169,0
+CRD-A.US,D,20140514,000000,6.57791,6.62362,6.57791,6.62362,37253.724991009,0
+CRD-A.US,D,20140515,000000,6.58552,6.61592,6.43447,6.52491,16831.081900135,0
+CRD-A.US,D,20140516,000000,6.59332,6.64622,6.5022,6.5022,9462.2244970827,0
+CRD-A.US,D,20140519,000000,6.5175,6.57061,6.5022,6.54791,23087.581494399,0
+CRD-A.US,D,20140520,000000,6.53251,6.53251,6.35845,6.41157,13443.726617099,0
+CRD-A.US,D,20140521,000000,6.42649,6.44939,6.31227,6.33527,27815.10218175,0
+CRD-A.US,D,20140522,000000,6.33527,6.50288,6.25156,6.50288,103976.72263218,0
+CRD-A.US,D,20140523,000000,6.30505,6.41157,6.09184,6.41157,150773.73878715,0
+CRD-A.US,D,20140527,000000,6.37347,6.50288,6.35808,6.47229,15113.289490623,0
+CRD-A.US,D,20140528,000000,6.39617,6.48767,6.25906,6.48767,33340.975613784,0
+CRD-A.US,D,20140529,000000,6.52569,6.52569,6.30505,6.44207,15040.432106468,0
+CRD-A.US,D,20140530,000000,6.39617,6.39617,6.18315,6.18315,5793.7012808296,0
+CRD-A.US,D,20140602,000000,6.28216,6.32017,6.06114,6.21365,62298.19425419,0
+CRD-A.US,D,20140603,000000,6.24406,6.29737,6.10675,6.15255,13398.57556213,0
+CRD-A.US,D,20140604,000000,6.06114,6.17546,6.03824,6.17546,52317.758785301,0
+CRD-A.US,D,20140605,000000,6.16785,6.31227,6.12936,6.31227,52881.120812077,0
+CRD-A.US,D,20140606,000000,6.42649,6.42649,6.28216,6.33527,14649.465016848,0
+CRD-A.US,D,20140609,000000,6.45737,6.47229,6.32767,6.38126,15527.858268068,0
+CRD-A.US,D,20140610,000000,6.40388,6.45737,6.27475,6.36606,37293.745244276,0
+CRD-A.US,D,20140611,000000,6.24406,6.37347,6.06114,6.26667,94106.0863197,0
+CRD-A.US,D,20140612,000000,6.13725,6.23626,6.06114,6.19065,28143.473490618,0
+CRD-A.US,D,20140613,000000,6.15255,6.22125,6.11435,6.12936,17541.184855561,0
+CRD-A.US,D,20140616,000000,6.25156,6.36606,6.12214,6.32767,22936.73592439,0
+CRD-A.US,D,20140617,000000,6.22866,6.38858,6.22866,6.32017,11193.356991018,0
+CRD-A.US,D,20140618,000000,6.40388,6.56379,6.27475,6.51029,21040.39161568,0
+CRD-A.US,D,20140619,000000,6.7392,6.7392,6.31227,6.37347,21086.568830988,0
+CRD-A.US,D,20140620,000000,6.35808,6.42649,6.25156,6.25156,15825.444766729,0
+CRD-A.US,D,20140623,000000,6.39617,6.48017,6.31227,6.32767,6557.1645739462,0
+CRD-A.US,D,20140624,000000,6.38126,6.49547,6.30505,6.30505,10142.568802643,0
+CRD-A.US,D,20140625,000000,6.28216,6.32017,6.24406,6.32017,5350.4000138585,0
+CRD-A.US,D,20140626,000000,6.34336,6.37347,6.27475,6.27475,9304.1958046903,0
+CRD-A.US,D,20140627,000000,6.32767,6.36606,6.14514,6.14514,5495.0886218282,0
+CRD-A.US,D,20140630,000000,6.23626,6.23626,6.16785,6.16785,9671.5612064857,0
+CRD-A.US,D,20140701,000000,6.30505,6.37347,6.24406,6.32017,5572.050647344,0
+CRD-A.US,D,20140702,000000,6.52569,6.6703,6.39617,6.58669,21011.659126153,0
+CRD-A.US,D,20140703,000000,6.62489,6.7846,6.62489,6.6552,12030.70382863,0
+CRD-A.US,D,20140707,000000,6.35076,6.5409,6.32767,6.53338,27723.773911472,0
+CRD-A.US,D,20140708,000000,6.24406,6.53338,6.24406,6.52569,11137.944332647,0
+CRD-A.US,D,20140709,000000,6.44207,6.44207,6.44207,6.44207,853.76540305529,0
+CRD-A.US,D,20140710,000000,6.15255,6.28216,6.15255,6.24406,6789.0768108339,0
+CRD-A.US,D,20140711,000000,6.22125,6.41946,6.22125,6.41946,10456.573866747,0
+CRD-A.US,D,20140714,000000,6.40388,6.57148,6.34336,6.50288,9179.0042431845,0
+CRD-A.US,D,20140715,000000,6.30505,6.41157,6.28216,6.38126,4149.792415812,0
+CRD-A.US,D,20140716,000000,6.21365,6.32767,5.98503,6.32767,10831.122390923,0
+CRD-A.US,D,20140717,000000,6.23626,6.23626,6.06114,6.06894,17182.028736487,0
+CRD-A.US,D,20140718,000000,6.06894,6.40388,6.06894,6.29737,17126.616078116,0
+CRD-A.US,D,20140721,000000,6.19836,6.22866,6.11435,6.12214,15207.696241923,0
+CRD-A.US,D,20140722,000000,6.32017,6.32767,6.15255,6.22125,13557.630414863,0
+CRD-A.US,D,20140723,000000,6.22125,6.34336,6.20605,6.22125,5289.8565537861,0
+CRD-A.US,D,20140724,000000,6.16785,6.36606,6.16785,6.23626,36043.8819499,0
+CRD-A.US,D,20140725,000000,6.13725,6.24406,6.11435,6.20605,22264.60090155,0
+CRD-A.US,D,20140728,000000,6.10675,6.33527,6.09184,6.18315,13632.540119698,0
+CRD-A.US,D,20140729,000000,6.24406,6.28977,6.11435,6.16785,9413.9949610928,0
+CRD-A.US,D,20140730,000000,6.13725,6.21365,6.08423,6.14514,19042.457433289,0
+CRD-A.US,D,20140731,000000,5.91652,6.04614,5.91652,6.03073,3220.0911475811,0
+CRD-A.US,D,20140801,000000,6.06114,6.20605,6.03073,6.09184,42784.729224745,0
+CRD-A.US,D,20140804,000000,6.24406,6.47229,6.21365,6.47229,107770.43740995,0
+CRD-A.US,D,20140805,000000,6.21365,6.43457,6.21365,6.43457,52346.491274827,0
+CRD-A.US,D,20140806,000000,6.40388,6.41946,6.33527,6.33527,29976.195858234,0
+CRD-A.US,D,20140807,000000,6.28216,6.31227,6.27475,6.29737,2017.4312288542,0
+CRD-A.US,D,20140808,000000,6.16785,6.39617,6.16785,6.30505,40877.097152292,0
+CRD-A.US,D,20140811,000000,6.29737,6.46468,6.29737,6.46468,25962.88276767,0
+CRD-A.US,D,20140812,000000,6.44939,6.45737,6.30505,6.39617,9011.7401077302,0
+CRD-A.US,D,20140813,000000,6.22125,6.40388,6.22125,6.35808,8539.7063512333,0
+CRD-A.US,D,20140814,000000,6.32738,6.45805,6.28148,6.43525,6056.3983279234,0
+CRD-A.US,D,20140815,000000,6.28148,6.41167,6.27407,6.36616,8593.0666889243,0
+CRD-A.US,D,20140818,000000,6.45026,6.45026,6.18139,6.41167,14053.265859184,0
+CRD-A.US,D,20140819,000000,6.30467,6.51954,6.22768,6.51954,24525.232131036,0
+CRD-A.US,D,20140820,000000,6.38155,6.44276,6.22768,6.41167,7163.6253350107,0
+CRD-A.US,D,20140821,000000,6.37356,6.38886,6.25818,6.38886,3565.9071822321,0
+CRD-A.US,D,20140822,000000,6.29677,6.35066,6.25818,6.34326,12167.183153877,0
+CRD-A.US,D,20140825,000000,6.51184,6.51184,6.18139,6.22768,19601.714818704,0
+CRD-A.US,D,20140826,000000,6.31198,6.31198,6.166,6.21229,5442.7544444775,0
+CRD-A.US,D,20140827,000000,6.22017,6.29677,6.21229,6.22768,2416.6076011962,0
+CRD-A.US,D,20140828,000000,6.166,6.24288,6.15089,6.18928,10260.577241767,0
+CRD-A.US,D,20140829,000000,6.51954,6.51954,6.166,6.22017,5835.7738547782,0
+CRD-A.US,D,20140902,000000,6.28148,6.37356,6.24288,6.28907,25547.287829885,0
+CRD-A.US,D,20140903,000000,6.44276,6.44276,6.13588,6.14339,6711.0886249778,0
+CRD-A.US,D,20140904,000000,6.13588,6.25078,6.13588,6.19709,7520.7291334041,0
+CRD-A.US,D,20140905,000000,6.28148,6.38155,6.25818,6.32738,7881.9375731582,0
+CRD-A.US,D,20140908,000000,6.32738,6.43525,6.25818,6.25818,6525.3536033998,0
+CRD-A.US,D,20140909,000000,6.29677,6.42005,6.27407,6.30467,8092.3004429014,0
+CRD-A.US,D,20140910,000000,6.36616,6.46575,6.30467,6.45805,9521.7417968149,0
+CRD-A.US,D,20140911,000000,6.40426,6.45805,6.23557,6.37356,13892.158685773,0
+CRD-A.US,D,20140912,000000,6.30467,6.46575,6.28148,6.31977,8526.3662668105,0
+CRD-A.US,D,20140915,000000,6.34326,6.39646,6.25078,6.30467,18054.265025666,0
+CRD-A.US,D,20140916,000000,6.25818,6.31977,6.22768,6.29677,27760.715683719,0
+CRD-A.US,D,20140917,000000,6.24288,6.30467,6.23557,6.30467,4986.1130930838,0
+CRD-A.US,D,20140918,000000,6.29677,6.32738,6.25078,6.25078,16137.397510153,0
+CRD-A.US,D,20140919,000000,6.31977,6.31977,6.03571,6.03571,32923.328355319,0
+CRD-A.US,D,20140922,000000,6.12799,6.12799,6.00491,6.03571,14204.111429196,0
+CRD-A.US,D,20140923,000000,6.03571,6.12799,5.98211,6.08189,45120.270159064,0
+CRD-A.US,D,20140924,000000,6.074,6.15869,6.0665,6.14339,24816.661667655,0
+CRD-A.US,D,20140925,000000,6.09709,6.13588,5.9973,6.09709,27023.932559447,0
+CRD-A.US,D,20140926,000000,6.074,6.25078,6.074,6.18928,3814.2379845632,0
+CRD-A.US,D,20140929,000000,6.1125,6.1125,5.95881,6.0433,13390.366279408,0
+CRD-A.US,D,20140930,000000,5.9973,6.1125,5.92812,5.9437,22444.178961088,0
+CRD-A.US,D,20141001,000000,5.83593,5.98951,5.83593,5.96642,38052.077735692,0
+CRD-A.US,D,20141002,000000,5.91292,6.08959,5.91292,6.03571,7732.1181634875,0
+CRD-A.US,D,20141003,000000,6.08189,6.17409,6.0204,6.0204,1723.949371554,0
+CRD-A.US,D,20141006,000000,6.03571,6.14339,5.96642,6.0204,10057.397494405,0
+CRD-A.US,D,20141007,000000,6.01271,6.09709,5.9437,6.0665,10085.103823591,0
+CRD-A.US,D,20141008,000000,6.0665,6.20469,5.9437,6.14339,13135.878515036,0
+CRD-A.US,D,20141009,000000,6.02781,6.1125,6.0204,6.0433,13574.048980307,0
+CRD-A.US,D,20141010,000000,6.00491,6.14339,6.00491,6.13588,13806.987377535,0
+CRD-A.US,D,20141013,000000,6.08189,6.22017,5.98951,6.074,37036.178998884,0
+CRD-A.US,D,20141014,000000,6.14339,6.22017,6.074,6.1125,22317.961239241,0
+CRD-A.US,D,20141015,000000,6.21229,6.22017,5.97421,6.166,42531.267620712,0
+CRD-A.US,D,20141016,000000,6.18139,6.20469,6.09709,6.11999,30368.189108195,0
+CRD-A.US,D,20141017,000000,6.14339,6.22017,6.08959,6.10479,5027.1595066922,0
+CRD-A.US,D,20141020,000000,6.10479,6.166,6.08189,6.13588,8045.0970672517,0
+CRD-A.US,D,20141021,000000,6.09709,6.17409,6.09709,6.14339,23617.080229948,0
+CRD-A.US,D,20141022,000000,6.15089,6.15089,6.03571,6.12799,4373.4953699779,0
+CRD-A.US,D,20141023,000000,6.10479,6.15869,6.10479,6.11999,12477.083576621,0
+CRD-A.US,D,20141024,000000,6.13588,6.18139,6.11999,6.15089,19568.877687817,0
+CRD-A.US,D,20141027,000000,6.10479,6.17409,6.0433,6.15869,28601.141002352,0
+CRD-A.US,D,20141028,000000,6.13588,6.14339,6.12799,6.13588,15814.157002986,0
+CRD-A.US,D,20141029,000000,6.14339,6.25078,6.08189,6.22017,19640.708911633,0
+CRD-A.US,D,20141030,000000,6.24288,6.43525,6.166,6.42005,17971.146038109,0
+CRD-A.US,D,20141031,000000,6.58113,6.77283,6.53484,6.77283,14756.18569223,0
+CRD-A.US,D,20141103,000000,6.75002,6.84171,6.71913,6.78831,16844.421984558,0
+CRD-A.US,D,20141104,000000,6.71152,6.8728,6.71152,6.83431,13053.785687819,0
+CRD-A.US,D,20141105,000000,6.75732,7.00329,6.75732,6.85721,10729.532517243,0
+CRD-A.US,D,20141106,000000,6.71913,6.71913,6.19709,6.30467,120106.93701996,0
+CRD-A.US,D,20141107,000000,6.27407,6.37356,6.14339,6.26617,39544.114870358,0
+CRD-A.US,D,20141110,000000,6.166,6.28907,6.166,6.21229,13607.912271534,0
+CRD-A.US,D,20141111,000000,6.25818,6.29677,6.1125,6.14339,26530.349435807,0
+CRD-A.US,D,20141112,000000,6.14339,6.25078,6.14339,6.166,7511.4936903422,0
+CRD-A.US,D,20141113,000000,6.15089,6.22017,6.14339,6.15089,12339.578091033,0
+CRD-A.US,D,20141114,000000,6.19709,6.22017,6.166,6.166,4548.968788154,0
+CRD-A.US,D,20141117,000000,6.1125,6.13588,5.95111,6.10479,2475.0987405881,0
+CRD-A.US,D,20141118,000000,5.98951,6.13588,5.9437,6.01271,7326.7848291043,0
+CRD-A.US,D,20141119,000000,6.02791,6.06679,5.85006,6.00481,19558.616084415,0
+CRD-A.US,D,20141120,000000,5.98171,6.08238,5.97392,6.08238,21277.434654268,0
+CRD-A.US,D,20141121,000000,6.3072,6.3072,6.11338,6.19084,20304.634651749,0
+CRD-A.US,D,20141124,000000,6.19854,6.28381,6.19084,6.28381,3174.9400926119,0
+CRD-A.US,D,20141125,000000,6.05139,6.25283,6.05139,6.25283,4446.3527541329,0
+CRD-A.US,D,20141126,000000,6.24522,6.25283,6.20634,6.23723,5069.2320806408,0
+CRD-A.US,D,20141128,000000,6.19854,6.23723,6.19854,6.23723,3767.0346089134,0
+CRD-A.US,D,20141201,000000,6.23723,6.26812,6.19854,6.26812,15442.68695983,0
+CRD-A.US,D,20141202,000000,6.26812,6.57811,6.26812,6.50853,17941.387388244,0
+CRD-A.US,D,20141203,000000,6.47754,6.66368,6.47754,6.65588,5833.7215340978,0
+CRD-A.US,D,20141204,000000,6.5939,6.67109,6.50084,6.65588,14566.346029291,0
+CRD-A.US,D,20141205,000000,6.64808,6.82623,6.5939,6.67109,10859.85488045,0
+CRD-A.US,D,20141208,000000,6.69437,6.84961,6.69437,6.71766,18565.292875092,0
+CRD-A.US,D,20141209,000000,6.66368,6.84961,6.52384,6.84961,9755.706354383,0
+CRD-A.US,D,20141210,000000,6.79543,6.84961,6.72556,6.72556,2150.8320730816,0
+CRD-A.US,D,20141211,000000,6.70226,6.82623,6.32241,6.32241,21998.825373437,0
+CRD-A.US,D,20141212,000000,6.32241,6.37678,6.0436,6.09797,17205.630424312,0
+CRD-A.US,D,20141215,000000,6.02791,6.35369,6.0205,6.31491,16619.692870053,0
+CRD-A.US,D,20141216,000000,6.33809,6.46196,6.26053,6.38458,10367.297917148,0
+CRD-A.US,D,20141217,000000,6.32241,6.49323,6.15985,6.28381,54745.65415024,0
+CRD-A.US,D,20141218,000000,6.29941,6.47754,6.17536,6.3302,29283.537628592,0
+CRD-A.US,D,20141219,000000,6.3456,6.97348,6.3456,6.97348,68021.090471545,0
+CRD-A.US,D,20141222,000000,7.00436,7.00436,6.75616,6.84961,11925.009313587,0
+CRD-A.US,D,20141223,000000,6.84153,7.08193,6.84153,6.92719,14988.097929118,0
+CRD-A.US,D,20141224,000000,6.97348,6.97348,6.8806,6.97348,3204.6987424779,0
+CRD-A.US,D,20141226,000000,6.8806,6.97348,6.8806,6.97348,7190.3055038562,0
+CRD-A.US,D,20141229,000000,7.02005,7.02005,6.79543,6.96558,3549.4886167888,0
+CRD-A.US,D,20141230,000000,6.88811,6.8961,6.67109,6.84961,20679.183175926,0
+CRD-A.US,D,20141231,000000,6.77213,6.81083,6.56272,6.64029,15924.98231973,0
+CRD-A.US,D,20150102,000000,6.5939,6.68678,6.54741,6.64029,20685.340137966,0
+CRD-A.US,D,20150105,000000,6.73306,6.73306,6.55501,6.57061,14988.097929118,0
+CRD-A.US,D,20150106,000000,6.62489,6.62489,6.46994,6.46994,8923.4903184721,0
+CRD-A.US,D,20150107,000000,6.47754,6.52384,6.21424,6.21424,33546.207681827,0
+CRD-A.US,D,20150108,000000,6.26053,6.26053,6.11338,6.19084,88203.612042809,0
+CRD-A.US,D,20150109,000000,6.12876,6.15226,6.0436,6.08238,20777.694568586,0
+CRD-A.US,D,20150112,000000,6.09048,6.09048,5.95053,5.95053,10296.492853674,0
+CRD-A.US,D,20150113,000000,6.15985,6.16755,5.85006,5.99711,11234.403404627,0
+CRD-A.US,D,20150114,000000,5.99711,6.09797,5.98171,6.05928,8420.6717517689,0
+CRD-A.US,D,20150115,000000,6.01271,6.01271,5.57886,5.77258,19937.269249952,0
+CRD-A.US,D,20150116,000000,5.77258,5.92754,5.77258,5.91983,7524.8337747649,0
+CRD-A.US,D,20150120,000000,5.98171,6.00481,5.96613,5.97392,9714.6599407746,0
+CRD-A.US,D,20150121,000000,5.96613,6.00481,5.96613,6.00481,6516.1181603378,0
+CRD-A.US,D,20150122,000000,6.00481,6.23723,5.95053,6.17536,5291.9088744665,0
+CRD-A.US,D,20150123,000000,6.09797,6.19084,6.06679,6.19084,4597.1983241439,0
+CRD-A.US,D,20150126,000000,6.15985,6.19854,6.15226,6.17536,3044.6177294051,0
+CRD-A.US,D,20150127,000000,6.08238,6.08238,6.08238,6.08238,245.25232131036,0
+CRD-A.US,D,20150128,000000,5.98171,6.14456,5.98171,6.06679,20051.173047717,0
+CRD-A.US,D,20150129,000000,5.82706,6.14456,5.82706,6.14456,10123.071756179,0
+CRD-A.US,D,20150130,000000,6.00481,6.00481,5.98931,6.00481,9439.6489695981,0
+CRD-A.US,D,20150202,000000,5.96613,6.09048,5.96613,6.00481,53309.029673945,0
+CRD-A.US,D,20150203,000000,5.92754,6.24522,5.92754,6.23723,15843.915652853,0
+CRD-A.US,D,20150204,000000,6.26812,6.26812,6.19854,6.19854,3654.1569714903,0
+CRD-A.US,D,20150205,000000,6.07459,6.21424,6.07459,6.21424,4820.9012783097,0
+CRD-A.US,D,20150206,000000,6.19854,6.31491,6.19854,6.25283,16689.471773187,0
+CRD-A.US,D,20150209,000000,6.28381,6.28381,6.16755,6.18324,1709.583126791,0
+CRD-A.US,D,20150210,000000,6.14456,6.16755,6.11338,6.12098,4662.8725859174,0
+CRD-A.US,D,20150211,000000,6.20634,6.20634,6.08238,6.12876,2028.7189925965,0
+CRD-A.US,D,20150212,000000,6.10568,6.10568,6.10568,6.10568,323.24050716636,0
+CRD-A.US,D,20150213,000000,6.17536,6.17536,6.12098,6.12098,772.69873617864,0
+CRD-A.US,D,20150217,000000,6.08238,6.09048,6.05139,6.06679,4281.140939359,0
+CRD-A.US,D,20150218,000000,5.98171,6.12876,5.81127,6.0436,24503.682763891,0
+CRD-A.US,D,20150219,000000,5.88893,6.05139,5.84226,5.93513,7516.6244920432,0
+CRD-A.US,D,20150220,000000,5.88893,6.0436,5.85756,6.0205,13787.490331071,0
+CRD-A.US,D,20150223,000000,5.81127,5.95053,5.64084,5.87286,17679.716501489,0
+CRD-A.US,D,20150224,000000,5.83446,5.96613,5.81127,5.81127,5007.6624602281,0
+CRD-A.US,D,20150225,000000,5.81127,5.96613,5.80328,5.80328,4407.3586612049,0
+CRD-A.US,D,20150226,000000,5.86536,5.86536,5.71051,5.757,6402.2143625745,0
+CRD-A.US,D,20150227,000000,6.00481,6.00481,5.74921,5.81888,43006.37985823,0
+CRD-A.US,D,20150302,000000,5.88893,5.88893,5.7337,5.83446,61246.379905474,0
+CRD-A.US,D,20150303,000000,5.81127,5.91983,5.77999,5.83446,11124.604248223,0
+CRD-A.US,D,20150304,000000,5.81888,5.89635,5.80328,5.85006,6619.7603546991,0
+CRD-A.US,D,20150305,000000,5.85006,6.01271,5.82706,6.01271,28041.883616937,0
+CRD-A.US,D,20150306,000000,6.036,6.12955,5.87998,6.10626,68669.623806558,0
+CRD-A.US,D,20150309,000000,6.11415,6.16912,5.94253,6.14573,52967.318280655,0
+CRD-A.US,D,20150310,000000,5.87189,5.99702,5.81712,5.93066,42308.590826887,0
+CRD-A.US,D,20150311,000000,5.75455,5.90347,5.75455,5.80922,16174.339282401,0
+CRD-A.US,D,20150312,000000,5.77814,6.05968,5.74677,6.05968,9681.8228098878,0
+CRD-A.US,D,20150313,000000,5.93436,6.16912,5.79383,6.12214,7036.3814528246,0
+CRD-A.US,D,20150316,000000,6.0206,6.16912,6.0206,6.15343,6777.7890470916,0
+CRD-A.US,D,20150317,000000,5.99702,6.16912,5.99702,6.09886,5885.0295511083,0
+CRD-A.US,D,20150318,000000,6.16132,6.23167,6.12955,6.23167,2798.3392477545,0
+CRD-A.US,D,20150319,000000,6.06738,6.09886,5.98142,5.98903,10070.737578828,0
+CRD-A.US,D,20150320,000000,5.99702,6.05968,5.78595,5.78595,55599.419553296,0
+CRD-A.US,D,20150323,000000,5.88767,6.0206,5.86419,5.89527,16570.437173722,0
+CRD-A.US,D,20150324,000000,5.78595,6.02801,5.78595,6.00481,11975.291170259,0
+CRD-A.US,D,20150325,000000,6.1849,6.1849,5.82521,5.91106,10483.254035592,0
+CRD-A.US,D,20150326,000000,5.78595,5.94089,5.78595,5.87998,2064.6346045039,0
+CRD-A.US,D,20150327,000000,5.78595,5.90347,5.71577,5.90347,15876.75278374,0
+CRD-A.US,D,20150330,000000,5.87189,5.89527,5.79383,5.89527,1391.4734213256,0
+CRD-A.US,D,20150331,000000,5.83262,5.91106,5.83262,5.90347,2854.7780664661,0
+CRD-A.US,D,20150401,000000,5.83262,5.84831,5.73925,5.82521,88370.876178263,0
+CRD-A.US,D,20150402,000000,5.70788,5.93436,5.65292,5.93436,10649.492010707,0
+CRD-A.US,D,20150406,000000,5.91106,5.92675,5.88767,5.88767,2922.50464892,0
+CRD-A.US,D,20150407,000000,5.8561,5.93436,5.72347,5.82521,12472.97893526,0
+CRD-A.US,D,20150408,000000,5.73108,5.92675,5.66101,5.84062,255539.57872097,0
+CRD-A.US,D,20150409,000000,5.76937,5.91106,5.6998,5.89527,9618.2008687947,0
+CRD-A.US,D,20150410,000000,5.89527,5.9134,5.87189,5.91106,8346.7882072737,0
+CRD-A.US,D,20150413,000000,5.76275,5.91106,5.75455,5.86419,3548.4624564485,0
+CRD-A.US,D,20150414,000000,5.74677,5.91886,5.74677,5.89527,5608.9924195916,0
+CRD-A.US,D,20150415,000000,5.91886,5.91886,5.73108,5.83262,129972.44253074,0
+CRD-A.US,D,20150416,000000,5.81712,5.91886,5.76275,5.84831,123659.50411777,0
+CRD-A.US,D,20150417,000000,5.71577,5.8561,5.71577,5.80163,14133.306365722,0
+CRD-A.US,D,20150420,000000,5.70788,5.84831,5.6842,5.81712,4931.7265950525,0
+CRD-A.US,D,20150421,000000,5.75455,5.78595,5.6764,5.70788,4385.8092940605,0
+CRD-A.US,D,20150422,000000,5.6685,5.70788,5.56706,5.65292,37842.74102629,0
+CRD-A.US,D,20150423,000000,5.61403,5.68411,5.55157,5.6685,7094.8725922167,0
+CRD-A.US,D,20150424,000000,5.66101,5.6998,5.60692,5.6764,137976.49318439,0
+CRD-A.US,D,20150427,000000,5.6685,5.81712,5.14471,5.68411,47263.919109763,0
+CRD-A.US,D,20150428,000000,5.6998,5.71577,5.64951,5.71577,22207.135922499,0
+CRD-A.US,D,20150429,000000,5.57476,5.73925,5.57476,5.6998,25954.673484948,0
+CRD-A.US,D,20150430,000000,5.57476,5.70788,5.57476,5.6685,17129.694559136,0
+CRD-A.US,D,20150501,000000,5.63733,5.74677,5.63733,5.73925,24328.209345714,0
+CRD-A.US,D,20150504,000000,5.73108,5.86419,5.73108,5.81712,12029.67766829,0
+CRD-A.US,D,20150505,000000,5.83476,5.86419,5.70788,5.80922,148184.7362488,0
+CRD-A.US,D,20150506,000000,5.84062,5.90347,5.79383,5.84062,8008.1552950041,0
+CRD-A.US,D,20150507,000000,5.6998,5.84831,5.6998,5.82521,13856.243073864,0
+CRD-A.US,D,20150508,000000,5.81712,5.89527,5.73108,5.73108,39069.00263284,0
+CRD-A.US,D,20150511,000000,5.74677,5.80922,5.66101,5.6921,20134.292035274,0
+CRD-A.US,D,20150512,000000,5.63733,5.68411,5.54348,5.64513,39820.152001875,0
+CRD-A.US,D,20150513,000000,5.6685,5.77814,5.55148,5.70788,31803.787424149,0
+CRD-A.US,D,20150514,000000,5.71577,5.84062,5.70788,5.80922,16173.31312206,0
+CRD-A.US,D,20150515,000000,5.76275,5.8561,5.61403,5.64513,19654.048996054,0
+CRD-A.US,D,20150518,000000,5.74677,5.74677,5.55157,5.6764,30854.589109455,0
+CRD-A.US,D,20150519,000000,5.62953,5.72347,5.61403,5.6685,6266.7611976666,0
+CRD-A.US,D,20150520,000000,5.86419,5.86419,5.6685,5.77814,35032.087854452,0
+CRD-A.US,D,20150521,000000,5.74677,5.78595,5.6998,5.77814,20552.965454079,0
+CRD-A.US,D,20150522,000000,5.8256,5.84139,5.75437,5.84139,48437.846538965,0
+CRD-A.US,D,20150526,000000,5.8256,5.84139,5.65984,5.81752,90100.982511859,0
+CRD-A.US,D,20150527,000000,5.81752,5.8332,5.73887,5.81752,16330.315654113,0
+CRD-A.US,D,20150528,000000,5.69121,5.8332,5.67563,5.78603,25954.673484948,0
+CRD-A.US,D,20150529,000000,5.72279,5.8332,5.5885,5.62017,52090.977350115,0
+CRD-A.US,D,20150601,000000,5.76255,5.80962,5.65984,5.80192,24567.304704984,0
+CRD-A.US,D,20150602,000000,5.8332,5.88885,5.67563,5.84918,41604.644833502,0
+CRD-A.US,D,20150603,000000,5.76255,5.93582,5.73058,5.89635,44459.422899968,0
+CRD-A.US,D,20150604,000000,5.81752,5.88115,5.81752,5.85688,35971.024565746,0
+CRD-A.US,D,20150605,000000,5.92792,5.92792,5.79402,5.8332,6768.5536040297,0
+CRD-A.US,D,20150608,000000,5.84206,5.93582,5.84206,5.92023,40965.34694155,0
+CRD-A.US,D,20150609,000000,5.92023,5.9674,5.84139,5.91223,15069.164595994,0
+CRD-A.US,D,20150610,000000,5.98338,6.04661,5.95677,6.03853,26093.205130877,0
+CRD-A.US,D,20150611,000000,6.16473,6.16473,6.03853,6.11736,28082.930030545,0
+CRD-A.US,D,20150612,000000,6.04661,6.15713,6.04661,6.14115,15170.754469675,0
+CRD-A.US,D,20150615,000000,6.04661,6.09368,5.80192,5.99117,46745.708137957,0
+CRD-A.US,D,20150616,000000,5.88885,6.3226,5.88885,6.18052,32972.584051649,0
+CRD-A.US,D,20150617,000000,6.08599,6.307,6.08599,6.1887,23194.302169781,0
+CRD-A.US,D,20150618,000000,6.22027,6.28343,6.21219,6.22027,17856.216080005,0
+CRD-A.US,D,20150619,000000,6.307,6.36216,6.15713,6.15713,54415.230520692,0
+CRD-A.US,D,20150622,000000,6.307,6.35466,6.27573,6.34628,73695.75715291,0
+CRD-A.US,D,20150623,000000,6.23597,6.35466,6.23597,6.31491,53349.049927212,0
+CRD-A.US,D,20150624,000000,6.29901,6.35466,6.16473,6.23597,13178.977249325,0
+CRD-A.US,D,20150625,000000,6.20429,6.33039,6.13345,6.17302,17661.245615366,0
+CRD-A.US,D,20150626,000000,6.11736,6.17302,6.03853,6.04661,25021.893735698,0
+CRD-A.US,D,20150629,000000,6.15713,6.16473,5.77025,5.93582,32176.283627646,0
+CRD-A.US,D,20150630,000000,5.8332,6.02274,5.8332,6.00695,40457.397573147,0
+CRD-A.US,D,20150701,000000,5.9438,6.04661,5.89635,5.95161,18080.945194512,0
+CRD-A.US,D,20150702,000000,5.9674,5.98338,5.91223,5.92023,17637.643927541,0
+CRD-A.US,D,20150706,000000,5.93582,5.93582,5.88115,5.92792,4287.2979014002,0
+CRD-A.US,D,20150707,000000,5.92023,5.92023,5.85688,5.89635,4665.951066938,0
+CRD-A.US,D,20150708,000000,5.77025,5.87267,5.69901,5.8256,14617.654046301,0
+CRD-A.US,D,20150709,000000,5.715,5.84918,5.69901,5.73058,18010.140131038,0
+CRD-A.US,D,20150710,000000,5.8332,5.84139,5.73058,5.73058,13575.075140647,0
+CRD-A.US,D,20150713,000000,5.8256,5.8256,5.69121,5.70701,29989.535942657,0
+CRD-A.US,D,20150714,000000,5.715,5.75437,5.62017,5.63596,34429.731734749,0
+CRD-A.US,D,20150715,000000,5.64415,5.73058,5.62797,5.70701,10638.204246964,0
+CRD-A.US,D,20150716,000000,5.69121,5.70701,5.65165,5.65984,3566.9333425723,0
+CRD-A.US,D,20150717,000000,5.66743,5.715,5.65984,5.65984,5879.8987494072,0
+CRD-A.US,D,20150720,000000,5.66743,5.66743,5.57291,5.63596,10014.298760116,0
+CRD-A.US,D,20150721,000000,5.54135,5.63206,5.54135,5.59679,4711.1021219073,0
+CRD-A.US,D,20150722,000000,5.64415,5.65165,5.55693,5.57291,19726.90638021,0
+CRD-A.US,D,20150723,000000,5.57291,5.5885,5.52564,5.52564,11512.492856824,0
+CRD-A.US,D,20150724,000000,5.52564,5.52564,5.34381,5.34381,11299.051506059,0
+CRD-A.US,D,20150727,000000,5.17814,5.21001,5.12659,5.19402,31808.918225851,0
+CRD-A.US,D,20150728,000000,5.15417,5.26516,5.13107,5.21761,7142.0759678664,0
+CRD-A.US,D,20150729,000000,5.0915,5.20581,5.07572,5.12308,22598.10301212,0
+CRD-A.US,D,20150730,000000,5.13107,5.13107,5.08342,5.09911,35027.983213091,0
+CRD-A.US,D,20150731,000000,5.11518,5.17814,5.08342,5.12659,206304.40559766,0
+CRD-A.US,D,20150803,000000,5.09911,5.32012,5.09911,5.19207,39090.551999985,0
+CRD-A.US,D,20150804,000000,5.09911,5.17814,5.09911,5.17814,117818.59946129,0
+CRD-A.US,D,20150805,000000,5.17814,5.24128,5.13107,5.24128,104369.74204249,0
+CRD-A.US,D,20150806,000000,5.35189,5.35189,5.13867,5.17814,18467.807642771,0
+CRD-A.US,D,20150807,000000,5.21001,5.31243,5.13107,5.31243,163868.57088858,0
+CRD-A.US,D,20150810,000000,5.3284,5.3284,5.19402,5.28875,27467.233826418,0
+CRD-A.US,D,20150811,000000,5.16234,5.24938,5.16234,5.23339,31100.867591105,0
+CRD-A.US,D,20150812,000000,5.15417,5.21001,5.09911,5.21001,17622.251522437,0
+CRD-A.US,D,20150813,000000,5.19392,5.26565,5.1301,5.26565,18437.022832565,0
+CRD-A.US,D,20150814,000000,5.18584,5.32909,5.16985,5.3055,25766.88614269,0
+CRD-A.US,D,20150817,000000,5.21001,5.26487,5.17785,5.26165,6142.5957965011,0
+CRD-A.US,D,20150818,000000,5.20601,5.28543,5.18584,5.28543,79638.251683071,0
+CRD-A.US,D,20150819,000000,5.21001,5.29732,5.21001,5.28173,31133.704721992,0
+CRD-A.US,D,20150820,000000,5.22579,5.28173,5.21761,5.24158,126545.06699443,0
+CRD-A.US,D,20150821,000000,5.07407,5.27355,5.07407,5.22579,139048.83073991,0
+CRD-A.US,D,20150824,000000,4.90654,5.18584,4.90654,5.09014,33529.789116384,0
+CRD-A.US,D,20150825,000000,5.14598,5.17385,4.88247,5.09423,46123.854971789,0
+CRD-A.US,D,20150826,000000,4.95458,5.09014,4.95458,5.09014,12847.527459438,0
+CRD-A.US,D,20150827,000000,4.97846,5.02602,4.89845,5.02602,48889.357088657,0
+CRD-A.US,D,20150828,000000,4.98635,5.02602,4.89855,5.01842,165916.78692765,0
+CRD-A.US,D,20150831,000000,5.0422,5.0422,4.8508,4.94659,49021.731772544,0
+CRD-A.US,D,20150901,000000,4.96258,4.96258,4.77109,4.82683,53376.756256399,0
+CRD-A.US,D,20150902,000000,4.78697,4.83491,4.7631,4.81074,23410.822001567,0
+CRD-A.US,D,20150903,000000,4.84271,4.95458,4.66701,4.95458,46667.719952102,0
+CRD-A.US,D,20150904,000000,3.98914,4.63524,3.98914,4.63524,45950.433874294,0
+CRD-A.US,D,20150908,000000,4.80306,4.80306,4.66945,4.75491,64402.849111962,0
+CRD-A.US,D,20150909,000000,4.70726,4.82683,4.69108,4.80306,18029.637177502,0
+CRD-A.US,D,20150910,000000,4.67558,4.81874,4.67558,4.79496,32934.616119061,0
+CRD-A.US,D,20150911,000000,4.69927,4.81074,4.69108,4.80306,37723.706426825,0
+CRD-A.US,D,20150914,000000,4.78697,4.8508,4.75491,4.78697,36719.095453759,0
+CRD-A.US,D,20150915,000000,4.79496,4.94659,4.78697,4.94659,28801.242268693,0
+CRD-A.US,D,20150916,000000,4.83491,4.92262,4.78697,4.92262,41495.87183744,0
+CRD-A.US,D,20150917,000000,4.91453,4.97846,4.84271,4.97846,23052.692042833,0
+CRD-A.US,D,20150918,000000,4.93041,5.05827,4.70726,4.70726,213207.38620626,0
+CRD-A.US,D,20150921,000000,4.90654,5.20172,4.90654,5.11392,31608.816959509,0
+CRD-A.US,D,20150922,000000,5.01022,5.19392,4.99454,5.07407,4309.8734288849,0
+CRD-A.US,D,20150923,000000,4.95458,5.05019,4.81874,4.86678,8147.7131012728,0
+CRD-A.US,D,20150924,000000,4.78697,4.90654,4.77869,4.83491,6173.3806067075,0
+CRD-A.US,D,20150925,000000,4.86678,4.88247,4.68708,4.74712,12595.092015746,0
+CRD-A.US,D,20150928,000000,4.89845,4.89845,4.60367,4.61137,7720.8303997451,0
+CRD-A.US,D,20150929,000000,4.54753,4.54753,4.40389,4.41208,3366.8320762312,0
+CRD-A.US,D,20150930,000000,4.38801,4.53633,4.3079,4.45963,27030.089521489,0
+CRD-A.US,D,20151001,000000,4.22849,4.35614,3.90153,3.99723,35202.430470927,0
+CRD-A.US,D,20151002,000000,3.98914,4.15666,3.98096,4.15666,20158.919883438,0
+CRD-A.US,D,20151005,000000,4.26844,4.38801,4.25226,4.38801,15148.17894219,0
+CRD-A.US,D,20151006,000000,4.38801,4.48351,4.28423,4.48351,16191.784008184,0
+CRD-A.US,D,20151007,000000,4.57151,4.59938,4.41978,4.46792,15537.093711129,0
+CRD-A.US,D,20151008,000000,4.42806,4.61954,4.42806,4.61954,11984.52661332,0
+CRD-A.US,D,20151009,000000,4.65912,4.68339,4.62725,4.67558,3384.2768020148,0
+CRD-A.US,D,20151012,000000,4.60367,4.71008,4.57941,4.64333,6773.6844057307,0
+CRD-A.US,D,20151013,000000,4.70726,4.70726,4.62725,4.65142,8938.8827235752,0
+CRD-A.US,D,20151014,000000,4.61137,4.65142,4.49969,4.49969,12796.219442428,0
+CRD-A.US,D,20151015,000000,4.54753,4.59548,4.46792,4.59548,16116.874303349,0
+CRD-A.US,D,20151016,000000,4.61954,4.61954,4.49969,4.55553,25465.195002668,0
+CRD-A.US,D,20151019,000000,4.60991,4.65912,4.57941,4.65912,12224.648132929,0
+CRD-A.US,D,20151020,000000,4.65912,4.71067,4.65551,4.65912,16599.169663248,0
+CRD-A.US,D,20151021,000000,4.66701,4.66701,4.62725,4.64333,3652.1046508098,0
+CRD-A.US,D,20151022,000000,4.66701,4.75491,4.66701,4.75491,5738.2886224581,0
+CRD-A.US,D,20151023,000000,4.66701,4.73103,4.61954,4.71525,34377.397557397,0
+CRD-A.US,D,20151026,000000,4.57151,4.71525,4.57151,4.62725,2527.4329179389,0
+CRD-A.US,D,20151027,000000,4.53945,4.57941,4.48351,4.50777,3496.1282790978,0
+CRD-A.US,D,20151028,000000,4.58749,4.60367,4.52356,4.57941,27659.125810039,0
+CRD-A.US,D,20151030,000000,4.53165,4.54753,4.47581,4.47581,1799.8852367296,0
+CRD-A.US,D,20151102,000000,4.47581,4.53945,4.47581,4.53945,1554.6329154192,0
+CRD-A.US,D,20151103,000000,4.53945,4.66701,4.36404,4.37192,10276.99580721,0
+CRD-A.US,D,20151104,000000,4.45193,4.53945,4.39571,4.44405,8710.0489677083,0
+CRD-A.US,D,20151105,000000,4.47581,4.51576,4.47581,4.51576,499.7400856826,0
+CRD-A.US,D,20151106,000000,4.57941,4.61954,4.53945,4.61137,6219.5578220169,0
+CRD-A.US,D,20151109,000000,4.57941,4.58622,4.41978,4.48351,10266.734203807,0
+CRD-A.US,D,20151110,000000,4.1247,4.38801,3.9334,4.01311,28883.33509591,0
+CRD-A.US,D,20151111,000000,3.96507,4.06885,3.9334,4.00523,46143.352018254,0
+CRD-A.US,D,20151112,000000,3.98914,4.09283,3.90153,3.99723,17243.5983569,0
+CRD-A.US,D,20151113,000000,3.95717,4.15666,3.94119,3.94929,30330.221175606,0
+CRD-A.US,D,20151116,000000,3.96507,4.0211,3.94119,4.0211,16753.09371428,0
+CRD-A.US,D,20151117,000000,4.0291,4.04488,3.98096,4.04488,3209.8295441791,0
+CRD-A.US,D,20151118,000000,3.98914,4.05287,3.92541,3.94929,22095.284445417,0
+CRD-A.US,D,20151119,000000,4.1437,4.18395,4.09498,4.18395,9934.2582535796,0
+CRD-A.US,D,20151120,000000,4.24866,4.2892,4.15958,4.22439,4940.9620381144,0
+CRD-A.US,D,20151123,000000,4.08679,4.39425,4.08679,4.39425,9443.7536109589,0
+CRD-A.US,D,20151124,000000,4.30528,4.59665,4.24866,4.41052,19797.711443684,0
+CRD-A.US,D,20151125,000000,4.30537,4.54803,4.30537,4.53993,8913.22871507,0
+CRD-A.US,D,20151127,000000,4.40575,4.47523,4.40526,4.47523,741.91392597233,0
+CRD-A.US,D,20151130,000000,4.46723,4.4995,4.43468,4.4915,12592.013534725,0
+CRD-A.US,D,20151201,000000,4.45106,4.48312,4.42679,4.48312,8267.7738610775,0
+CRD-A.US,D,20151202,000000,4.40243,4.43468,4.40243,4.43468,3391.4599243963,0
+CRD-A.US,D,20151203,000000,4.33782,4.4953,4.33782,4.43468,7204.6717486192,0
+CRD-A.US,D,20151204,000000,4.40799,4.4995,4.40799,4.45106,5146.1941061565,0
+CRD-A.US,D,20151207,000000,4.37018,4.4915,4.37018,4.46723,12691.551087726,0
+CRD-A.US,D,20151208,000000,4.45106,4.45106,4.37018,4.42679,27806.892899029,0
+CRD-A.US,D,20151209,000000,4.45106,4.45106,4.23237,4.27301,35141.887010855,0
+CRD-A.US,D,20151210,000000,4.29709,4.31355,4.2084,4.23237,18058.369667028,0
+CRD-A.US,D,20151211,000000,4.08679,4.23237,4.014,4.16767,32213.225399894,0
+CRD-A.US,D,20151214,000000,4.16767,4.30528,4.1437,4.21629,71016.45250462,0
+CRD-A.US,D,20151215,000000,4.24866,4.24866,4.17566,4.22429,37208.573936039,0
+CRD-A.US,D,20151216,000000,4.2121,4.32134,4.16767,4.31355,68317.650809867,0
+CRD-A.US,D,20151217,000000,4.2892,4.34571,4.1361,4.23237,27127.57475381,0
+CRD-A.US,D,20151218,000000,4.12732,4.46723,4.04624,4.37018,111611.35556335,0
+CRD-A.US,D,20151221,000000,4.2779,4.2892,4.03007,4.17566,24384.648164426,0
+CRD-A.US,D,20151222,000000,4.18395,4.18395,4.04624,4.05454,7236.4827191657,0
+CRD-A.US,D,20151223,000000,3.92502,4.24866,3.92502,4.24866,14440.128307445,0
+CRD-A.US,D,20151224,000000,4.21629,4.30528,4.19993,4.22429,3932.2464236873,0
+CRD-A.US,D,20151228,000000,4.07061,4.18395,4.07061,4.15958,17871.60848511,0
+CRD-A.US,D,20151229,000000,4.12732,4.16767,4.04624,4.04624,21568.864190888,0
+CRD-A.US,D,20151230,000000,4.03007,4.12732,3.98154,4.06272,49312.135148824,0
+CRD-A.US,D,20151231,000000,3.98963,4.11115,3.98963,4.10296,50199.763843106,0
+CRD-A.US,D,20160104,000000,4.07061,4.16767,4.0061,4.04624,52168.96553597,0
+CRD-A.US,D,20160105,000000,4.04624,4.07061,3.92502,3.9411,33904.337640561,0
+CRD-A.US,D,20160106,000000,3.9331,3.98007,3.77114,3.79551,25797.670952897,0
+CRD-A.US,D,20160107,000000,3.71453,3.71453,3.62536,3.6659,5226.234612693,0
+CRD-A.US,D,20160108,000000,3.69036,3.79551,3.64173,3.65753,22862.852379894,0
+CRD-A.US,D,20160111,000000,3.7309,3.78722,3.60919,3.78722,31873.566327284,0
+CRD-A.US,D,20160112,000000,3.86811,3.87639,3.67409,3.69036,8025.6000207878,0
+CRD-A.US,D,20160113,000000,3.78722,3.78722,3.29383,3.40707,44004.833869254,0
+CRD-A.US,D,20160114,000000,3.41507,3.47138,3.35834,3.46368,25394.389939193,0
+CRD-A.US,D,20160115,000000,3.3826,3.53668,3.37481,3.43143,34870.980681039,0
+CRD-A.US,D,20160119,000000,3.37481,3.37481,3.37481,3.37481,0,0
+CRD-A.US,D,20160120,000000,3.32599,3.50414,3.25329,3.47977,47166.433877443,0
+CRD-A.US,D,20160121,000000,3.48825,3.52041,3.39966,3.43914,10102.548549375,0
+CRD-A.US,D,20160122,000000,3.51212,3.52041,3.47138,3.49604,11278.528299255,0
+CRD-A.US,D,20160125,000000,3.47138,3.48785,3.43914,3.4554,12236.962057012,0
+CRD-A.US,D,20160126,000000,3.56085,3.56085,3.48785,3.48785,8037.9139448703,0
+CRD-A.US,D,20160127,000000,3.51173,3.52644,3.47977,3.52041,17001.42451661,0
+CRD-A.US,D,20160128,000000,3.5932,3.62536,3.52109,3.56893,23869.51567364,0
+CRD-A.US,D,20160129,000000,3.62507,3.64173,3.54457,3.56893,17489.876838551,0
+CRD-A.US,D,20160201,000000,3.54584,3.56085,3.47138,3.47977,30460.543538814,0
+CRD-A.US,D,20160202,000000,3.4554,3.47129,3.27736,3.33427,74979.483738514,0
+CRD-A.US,D,20160203,000000,3.33427,3.34646,3.26927,3.26927,9952.7291397034,0
+CRD-A.US,D,20160204,000000,3.39109,3.39109,3.22893,3.22893,23075.267570317,0
+CRD-A.US,D,20160205,000000,3.37481,3.37481,3.23712,3.23712,65444.401857277,0
+CRD-A.US,D,20160208,000000,3.23712,3.29383,3.09173,3.21217,23606.818626546,0
+CRD-A.US,D,20160209,000000,3.13177,3.1804,3.09173,3.14804,17687.925784211,0
+CRD-A.US,D,20160210,000000,3.21265,3.3826,3.1076,3.16422,28536.492900919,0
+CRD-A.US,D,20160211,000000,3.1156,3.22085,3.08353,3.19648,5182.1097180639,0
+CRD-A.US,D,20160212,000000,3.20145,3.30182,3.20145,3.30182,38181.373938559,0
+CRD-A.US,D,20160216,000000,3.35834,3.5283,3.35834,3.43914,21738.180647023,0
+CRD-A.US,D,20160217,000000,3.4554,3.55549,3.41507,3.50414,28464.661677104,0
+CRD-A.US,D,20160218,000000,3.49604,3.49925,3.39889,3.47977,44367.068469349,0
+CRD-A.US,D,20160219,000000,3.35834,3.7308,3.35834,3.64173,28012.124967072,0
+CRD-A.US,D,20160222,000000,3.48785,3.9411,3.48785,3.81978,21525.765456599,0
+CRD-A.US,D,20160223,000000,3.7538,3.81978,3.7538,3.77855,3260.1114008494,0
+CRD-A.US,D,20160224,000000,3.84433,3.84433,3.6965,3.73753,10106.653190735,0
+CRD-A.US,D,20160225,000000,3.82785,3.8608,3.80331,3.86032,4251.3822894928,0
+CRD-A.US,D,20160226,000000,3.8608,4.01681,3.85661,4.00853,4743.939252794,0
+CRD-A.US,D,20160229,000000,4.01681,4.01681,3.95942,4.00025,7056.9046596289,0
+CRD-A.US,D,20160301,000000,4.01681,4.01681,3.95952,3.98408,3693.1510644182,0
+CRD-A.US,D,20160302,000000,4.00853,4.17303,4.00853,4.15666,15084.557001097,0
+CRD-A.US,D,20160303,000000,4.07442,4.30449,4.07442,4.15666,16303.635485268,0
+CRD-A.US,D,20160304,000000,4.23043,4.30449,4.18112,4.1893,2751.1358721048,0
+CRD-A.US,D,20160307,000000,4.18112,4.27994,4.13191,4.22214,11717.724924865,0
+CRD-A.US,D,20160308,000000,4.12839,4.27165,4.12839,4.14828,8420.6717517689,0
+CRD-A.US,D,20160309,000000,4.09897,4.26337,4.09897,4.11545,5259.0717435797,0
+CRD-A.US,D,20160310,000000,4.38626,4.38626,4.08269,4.32077,14236.948560083,0
+CRD-A.US,D,20160311,000000,4.42766,4.78073,4.40302,4.78073,20522.180643873,0
+CRD-A.US,D,20160314,000000,4.76446,4.7971,4.63301,4.67441,8273.9308231187,0
+CRD-A.US,D,20160315,000000,4.55903,4.67441,4.48516,4.58369,7219.0379933822,0
+CRD-A.US,D,20160316,000000,4.55903,4.59997,4.47678,4.58369,4784.9856664025,0
+CRD-A.US,D,20160317,000000,4.56702,4.59997,4.49296,4.55903,31037.245650012,0
+CRD-A.US,D,20160318,000000,4.59997,4.78912,4.59188,4.73961,10112.810152777,0
+CRD-A.US,D,20160321,000000,4.72422,4.75608,4.58788,4.73162,53812.874400988,0
+CRD-A.US,D,20160322,000000,4.64119,4.7971,4.59188,4.62452,26191.716523537,0
+CRD-A.US,D,20160323,000000,4.62452,4.62452,4.48516,4.49296,24348.73255252,0
+CRD-A.US,D,20160324,000000,4.49296,4.5756,4.44413,4.5756,12433.984842332,0
+CRD-A.US,D,20160328,000000,4.518,4.57941,4.46052,4.50973,11542.25150669,0
+CRD-A.US,D,20160329,000000,4.38626,4.58369,4.33743,4.52619,39319.385755852,0
+CRD-A.US,D,20160330,000000,4.518,4.94513,4.50164,4.91239,27386.167159543,0
+CRD-A.US,D,20160331,000000,4.97788,5.02719,4.91239,4.94513,7014.8320856802,0
+CRD-A.US,D,20160401,000000,4.91239,5.18331,4.89572,5.15057,7581.2725934765,0
+CRD-A.US,D,20160404,000000,5.05184,5.17511,5.05184,5.14208,10598.183993695,0
+CRD-A.US,D,20160405,000000,5.06023,5.10944,4.95332,4.97788,15268.239701994,0
+CRD-A.US,D,20160406,000000,4.99454,4.99454,4.71525,4.71525,6600.2633082352,0
+CRD-A.US,D,20160407,000000,4.78073,4.7971,4.66594,4.69059,4127.2168883273,0
+CRD-A.US,D,20160408,000000,4.68222,4.77283,4.64119,4.67441,7203.6455882789,0
+CRD-A.US,D,20160411,000000,4.7971,4.82206,4.69059,4.70696,3891.2000100789,0
+CRD-A.US,D,20160412,000000,4.78073,4.7971,4.68222,4.78073,12501.711424787,0
+CRD-A.US,D,20160413,000000,4.87955,5.05184,4.86308,5.05184,29480.560413912,0
+CRD-A.US,D,20160414,000000,4.96959,4.97788,4.78912,4.86308,47243.395902959,0
+CRD-A.US,D,20160415,000000,4.84651,4.8547,4.55903,4.64119,45407.595054323,0
+CRD-A.US,D,20160418,000000,4.70696,4.86308,4.70696,4.81376,6791.1291315143,0
+CRD-A.US,D,20160419,000000,4.82994,4.83843,4.7401,4.78912,6416.5806073374,0
+CRD-A.US,D,20160420,000000,4.77283,4.81376,4.72334,4.81376,23127.601747669,0
+CRD-A.US,D,20160421,000000,4.78912,4.87945,4.76446,4.80568,7611.0312433427,0
+CRD-A.US,D,20160422,000000,4.81376,4.92857,4.80568,4.86308,10651.544331386,0
+CRD-A.US,D,20160425,000000,4.8086,4.99454,4.8086,4.92058,13265.174717903,0
+CRD-A.US,D,20160426,000000,4.92058,5.06831,4.92058,5.06831,5128.749380373,0
+CRD-A.US,D,20160427,000000,5.06023,5.27364,5.06023,5.20805,6951.2101445871,0
+CRD-A.US,D,20160428,000000,5.20805,5.25717,5.18331,5.19159,11644.867540711,0
+CRD-A.US,D,20160429,000000,5.19159,5.19159,5.12561,5.13418,3740.354440068,0
+CRD-A.US,D,20160502,000000,5.15057,5.29829,5.15057,5.15057,3256.0067594885,0
+CRD-A.US,D,20160503,000000,5.07679,5.07679,4.9042,4.91239,2984.0742693327,0
+CRD-A.US,D,20160504,000000,4.78073,4.93705,4.64119,4.92058,8958.3797700393,0
+CRD-A.US,D,20160505,000000,4.8547,5.03536,4.8547,4.99454,5304.222798549,0
+CRD-A.US,D,20160506,000000,5.02913,5.05184,5.02719,5.05184,974.85232320015,0
+CRD-A.US,D,20160509,000000,5.31506,5.61053,5.27364,5.46261,54824.668496435,0
+CRD-A.US,D,20160510,000000,5.38853,5.48725,5.3476,5.43638,24381.569683405,0
+CRD-A.US,D,20160511,000000,5.4051,5.4051,5.10944,5.35569,52567.115747973,0
+CRD-A.US,D,20160512,000000,5.36407,5.42157,5.3591,5.39701,10924.502981882,0
+CRD-A.US,D,20160513,000000,5.54475,5.54475,5.46261,5.47907,2975.864986611,0
+CRD-A.US,D,20160516,000000,5.59405,5.7645,5.48725,5.69277,37745.255793969,0
+CRD-A.US,D,20160517,000000,5.79121,5.83203,5.48725,5.512,31271.21020758,0
+CRD-A.US,D,20160518,000000,5.49564,5.77492,5.49564,5.75836,65199.149535966,0
+CRD-A.US,D,20160519,000000,5.75836,5.75836,5.75028,5.75417,21502.163768775,0
+CRD-A.US,D,20160520,000000,5.83203,5.898,5.80348,5.84042,96653.016284104,0
+CRD-A.US,D,20160523,000000,5.79121,6.07868,5.79121,5.98834,59036.03053266,0
+CRD-A.US,D,20160524,000000,6.0132,6.05471,6.00481,6.02975,45285.481973837,0
+CRD-A.US,D,20160525,000000,6.02975,6.2538,6.02167,6.22876,16732.570507476,0
+CRD-A.US,D,20160526,000000,6.19572,6.3036,6.16259,6.24561,14314.936745939,0
+CRD-A.US,D,20160527,000000,6.24561,6.3036,6.22876,6.28684,17780.28021483,0
+CRD-A.US,D,20160531,000000,6.28684,6.55249,6.28684,6.55249,29817.141005501,0
+CRD-A.US,D,20160601,000000,6.51077,6.54411,6.42785,6.43602,194070.52202167,0
+CRD-A.US,D,20160602,000000,6.41118,6.46099,6.17895,6.2538,42151.588294834,0
+CRD-A.US,D,20160603,000000,6.31178,6.31188,6.03795,6.07128,17762.835489047,0
+CRD-A.US,D,20160606,000000,6.39482,6.39482,6.3036,6.33672,21399.547734754,0
+CRD-A.US,D,20160607,000000,6.17895,6.27864,6.06124,6.18753,10125.124076858,0
+CRD-A.US,D,20160608,000000,6.14602,6.2081,6.05471,6.12098,11030.197496924,0
+CRD-A.US,D,20160609,000000,6.3036,6.3036,5.97168,6.04651,18704.850681361,0
+CRD-A.US,D,20160610,000000,6.17106,6.17106,5.71461,5.88085,20823.871783895,0
+CRD-A.US,D,20160613,000000,5.72289,5.88085,5.59854,5.72289,40984.843988015,0
+CRD-A.US,D,20160614,000000,5.85825,5.88903,5.73975,5.87218,19711.513975107,0
+CRD-A.US,D,20160615,000000,5.71461,6.07975,5.71461,5.98834,6201.0869358932,0
+CRD-A.US,D,20160616,000000,6.12098,6.1543,5.97168,6.09602,6944.0270222057,0
+CRD-A.US,D,20160617,000000,5.92197,6.45299,5.92197,6.35339,29574.967165211,0
+CRD-A.US,D,20160620,000000,6.35339,6.4447,6.1543,6.28684,29907.44311544,0
+CRD-A.US,D,20160621,000000,6.46956,6.46956,6.08774,6.08774,7134.8928454849,0
+CRD-A.US,D,20160622,000000,5.94673,6.24561,5.94673,6.1543,42387.605173082,0
+CRD-A.US,D,20160623,000000,5.99673,6.4447,5.99673,6.33672,21529.87009796,0
+CRD-A.US,D,20160624,000000,6.1543,6.1543,5.9553,6.0132,16766.433798702,0
+CRD-A.US,D,20160627,000000,5.96349,6.17106,5.88085,6.07975,23361.566305236,0
+CRD-A.US,D,20160628,000000,6.07975,6.34481,6.0132,6.0132,25016.762933996,0
+CRD-A.US,D,20160629,000000,6.22876,6.40299,6.11278,6.35339,21622.224528578,0
+CRD-A.US,D,20160630,000000,6.38643,6.4447,6.29531,6.32864,45220.833872404,0
+CRD-A.US,D,20160701,000000,6.48593,6.58552,6.36995,6.56905,54367.000984702,0
+CRD-A.US,D,20160705,000000,6.66845,6.66845,6.23704,6.38643,50351.635573458,0
+CRD-A.US,D,20160706,000000,6.58552,7.04179,6.33663,6.93391,163034.30253199,0
+CRD-A.US,D,20160707,000000,6.97532,7.11624,6.81764,6.92572,45754.437249314,0
+CRD-A.US,D,20160708,000000,7.00845,7.02522,6.89259,6.9838,41123.375633942,0
+CRD-A.US,D,20160711,000000,6.96705,7.38997,6.96705,7.23259,68058.032243792,0
+CRD-A.US,D,20160712,000000,7.31563,7.45644,7.27391,7.29866,45725.704759788,0
+CRD-A.US,D,20160713,000000,7.31563,7.51471,7.14937,7.2973,102717.62389475,0
+CRD-A.US,D,20160714,000000,7.22431,7.31563,7.07482,7.15775,78165.711594867,0
+CRD-A.US,D,20160715,000000,7.20774,7.47301,7.19935,7.44796,108272.22981631,0
+CRD-A.US,D,20160718,000000,7.46452,8.12826,7.46452,8.06122,196917.0908054,0
+CRD-A.US,D,20160719,000000,8.08675,8.16159,7.81311,7.89574,47278.285354526,0
+CRD-A.US,D,20160720,000000,7.78826,7.96221,7.78826,7.82129,23434.42368939,0
+CRD-A.US,D,20160721,000000,7.80492,7.80492,7.35275,7.40664,43133.623740415,0
+CRD-A.US,D,20160722,000000,7.34047,7.46452,7.26572,7.46452,35840.702202538,0
+CRD-A.US,D,20160725,000000,7.23259,7.36503,6.7929,7.25725,49905.255825465,0
+CRD-A.US,D,20160726,000000,7.25725,7.58936,7.19079,7.48138,76151.358847035,0
+CRD-A.US,D,20160727,000000,7.48138,7.6223,7.4233,7.47301,34323.011059367,0
+CRD-A.US,D,20160728,000000,7.32361,7.46452,7.1827,7.34047,12358.048977156,0
+CRD-A.US,D,20160729,000000,7.2932,7.46452,7.2932,7.4233,20464.715664821,0
+CRD-A.US,D,20160801,000000,7.1331,7.46452,6.92241,7.4233,32206.042277511,0
+CRD-A.US,D,20160802,000000,7.44796,7.44796,7.16681,7.37351,19342.096252631,0
+CRD-A.US,D,20160803,000000,7.27391,7.46452,7.27391,7.44796,12301.610158446,0
+CRD-A.US,D,20160804,000000,7.15775,7.45644,7.15775,7.38997,14018.376407618,0
+CRD-A.US,D,20160805,000000,7.3587,7.46452,7.3587,7.44796,25499.058293894,0
+CRD-A.US,D,20160808,000000,7.38997,7.46452,7.15775,7.45644,13849.059951484,0
+CRD-A.US,D,20160809,000000,7.19935,7.49785,7.19935,7.43139,38140.327524951,0
+CRD-A.US,D,20160810,000000,7.2822,7.42068,7.11624,7.22431,40016.148626856,0
+CRD-A.US,D,20160811,000000,7.33189,7.33189,7.22431,7.29019,8146.6869409326,0
+CRD-A.US,D,20160812,000000,7.3818,7.44796,7.24886,7.40664,6179.5375687487,0
+CRD-A.US,D,20160815,000000,7.24886,7.24886,6.85916,7.14937,19605.819460065,0
+CRD-A.US,D,20160816,000000,7.00845,7.1331,6.73472,7.07482,25622.19753472,0
+CRD-A.US,D,20160817,000000,7.16603,7.16603,7.00027,7.09148,12490.423661045,0
+CRD-A.US,D,20160818,000000,7.083,7.45088,7.083,7.28375,12753.120708139,0
+CRD-A.US,D,20160819,000000,7.32566,7.6684,7.3088,7.65163,92426.261842776,0
+CRD-A.US,D,20160822,000000,7.89439,7.89439,7.53479,7.54306,32209.120758533,0
+CRD-A.US,D,20160823,000000,7.55145,7.56812,7.21846,7.41765,44804.212774279,0
+CRD-A.US,D,20160824,000000,7.34252,7.50945,7.34252,7.49288,8031.756982829,0
+CRD-A.US,D,20160825,000000,7.42604,7.52641,7.28385,7.50117,17505.269243653,0
+CRD-A.US,D,20160826,000000,7.52641,7.52641,7.3506,7.52641,18808.492875721,0
+CRD-A.US,D,20160829,000000,7.60992,7.60992,7.43442,7.53479,47103.83809669,0
+CRD-A.US,D,20160830,000000,7.58488,7.58488,7.43442,7.51792,24767.405971325,0
+CRD-A.US,D,20160831,000000,7.51792,7.56003,7.41834,7.47602,26181.454920135,0
+CRD-A.US,D,20160901,000000,7.4008,7.52641,7.32566,7.50117,28482.106402888,0
+CRD-A.US,D,20160902,000000,7.57639,7.57639,7.41765,7.51792,23066.032127255,0
+CRD-A.US,D,20160906,000000,7.45088,7.52641,7.38432,7.50117,48011.989997777,0
+CRD-A.US,D,20160907,000000,7.54306,7.86933,7.50117,7.56003,103652.45596468,0
+CRD-A.US,D,20160908,000000,7.86076,7.86076,7.55145,7.64345,34653.434688915,0
+CRD-A.US,D,20160909,000000,7.67687,7.67687,7.17511,7.34252,25486.744369812,0
+CRD-A.US,D,20160912,000000,7.36736,7.52641,7.28375,7.52641,22581.684446676,0
+CRD-A.US,D,20160913,000000,7.50945,7.59316,7.24225,7.3088,26062.420320671,0
+CRD-A.US,D,20160914,000000,7.38423,7.48451,7.25881,7.40928,19127.628741527,0
+CRD-A.US,D,20160915,000000,7.4427,7.56812,7.4008,7.55145,31572.901347602,0
+CRD-A.US,D,20160916,000000,7.4427,7.60153,7.10804,7.17511,44144.391675522,0
+CRD-A.US,D,20160919,000000,7.30052,7.54306,7.30052,7.54306,27595.503868945,0
+CRD-A.US,D,20160920,000000,7.60153,7.60153,7.40928,7.42604,11250.821970069,0
+CRD-A.US,D,20160921,000000,7.3928,7.45956,7.35917,7.41765,13517.610161595,0
+CRD-A.US,D,20160922,000000,7.53479,7.58488,7.50945,7.58488,53867.260899019,0
+CRD-A.US,D,20160923,000000,7.58488,7.60153,7.36736,7.37565,14309.805944238,0
+CRD-A.US,D,20160926,000000,7.32566,7.3506,7.1249,7.3088,11550.460789411,0
+CRD-A.US,D,20160927,000000,7.24225,7.36736,7.13329,7.36736,8552.0202753158,0
+CRD-A.US,D,20160928,000000,7.38423,7.45605,7.38423,7.42604,7597.6911589199,0
+CRD-A.US,D,20160929,000000,7.36736,7.45956,7.33384,7.38423,4434.0388300504,0
+CRD-A.US,D,20160930,000000,7.41765,7.50945,7.41765,7.49278,2655.7029604653,0
+CRD-A.US,D,20161003,000000,7.34252,7.54306,7.34252,7.52641,6163.1190033054,0
+CRD-A.US,D,20161004,000000,7.52641,7.62668,7.35917,7.45088,3615.1628785623,0
+CRD-A.US,D,20161005,000000,7.37565,7.58702,7.37565,7.51792,37874.551996836,0
+CRD-A.US,D,20161006,000000,7.42604,7.54306,7.42604,7.52641,38594.916555664,0
+CRD-A.US,D,20161007,000000,7.54306,7.76867,7.54063,7.76048,45272.141889415,0
+CRD-A.US,D,20161010,000000,7.81915,7.93628,7.77734,7.83581,70854.319170867,0
+CRD-A.US,D,20161011,000000,7.83581,7.83581,7.69334,7.69334,12306.740960146,0
+CRD-A.US,D,20161012,000000,7.72687,7.77734,7.67687,7.68525,20839.264188999,0
+CRD-A.US,D,20161013,000000,7.62668,7.71878,7.60992,7.61821,19129.681062207,0
+CRD-A.US,D,20161014,000000,7.6684,7.73534,7.65163,7.67687,25461.090361308,0
+CRD-A.US,D,20161017,000000,7.69334,7.69334,7.60992,7.63507,15320.573879346,0
+CRD-A.US,D,20161018,000000,7.62668,7.69334,7.62668,7.62668,7369.8835633932,0
+CRD-A.US,D,20161019,000000,7.54306,7.69334,7.54306,7.62668,36386.61950353,0
+CRD-A.US,D,20161020,000000,7.69334,7.69334,7.65163,7.68525,8814.7173224097,0
+CRD-A.US,D,20161021,000000,7.68525,7.68525,7.61821,7.62668,27031.11568183,0
+CRD-A.US,D,20161024,000000,7.69334,7.73534,7.62668,7.69334,29447.723283025,0
+CRD-A.US,D,20161025,000000,7.73534,7.75864,7.65163,7.66011,14633.046451404,0
+CRD-A.US,D,20161026,000000,7.6684,7.71878,7.62513,7.66011,26576.526651116,0
+CRD-A.US,D,20161027,000000,7.68525,7.89926,7.59316,7.73534,40525.1241556,0
+CRD-A.US,D,20161028,000000,7.80229,7.80229,7.58488,7.59316,21295.905540391,0
+CRD-A.US,D,20161031,000000,7.69334,7.69334,7.51792,7.51792,26903.871799644,0
+CRD-A.US,D,20161101,000000,7.56812,7.56812,7.09119,7.17511,6519.1966413585,0
+CRD-A.US,D,20161102,000000,7.18348,7.21671,7.14996,7.16672,10392.951925654,0
+CRD-A.US,D,20161103,000000,7.19166,7.27547,7.10804,7.22539,13263.122397222,0
+CRD-A.US,D,20161104,000000,7.22539,7.4427,7.20424,7.28375,15760.796665295,0
+CRD-A.US,D,20161107,000000,7.49288,7.49288,7.21671,7.31747,10502.751082056,0
+CRD-A.US,D,20161108,000000,7.3088,7.42604,7.25033,7.3928,3545.3839754279,0
+CRD-A.US,D,20161109,000000,7.31747,7.7829,7.31747,7.76048,51794.417011794,0
+CRD-A.US,D,20161110,000000,7.81047,7.98628,7.68525,7.9778,86271.352122193,0
+CRD-A.US,D,20161111,000000,7.98628,8.32813,7.9856,8.13684,81727.514135739,0
+CRD-A.US,D,20161114,000000,8.16246,8.25387,8.08675,8.13684,26569.343528735,0
+CRD-A.US,D,20161115,000000,8.15808,8.36263,8.10361,8.30396,89889.593481775,0
+CRD-A.US,D,20161116,000000,8.26265,8.36263,8.25387,8.36263,48535.331771284,0
+CRD-A.US,D,20161117,000000,8.23663,8.67076,8.23663,8.60635,132833.37755925,0
+CRD-A.US,D,20161118,000000,8.67165,8.84024,8.67165,8.7997,84059.976589038,0
+CRD-A.US,D,20161121,000000,8.78128,8.84024,8.64816,8.81617,48223.379027861,0
+CRD-A.US,D,20161122,000000,8.83167,8.84024,8.56221,8.58814,26498.53846526,0
+CRD-A.US,D,20161123,000000,8.54651,8.71619,8.50364,8.57936,29122.430455179,0
+CRD-A.US,D,20161125,000000,8.41983,8.58814,8.41983,8.58814,16901.88696361,0
+CRD-A.US,D,20161128,000000,8.63091,8.70721,8.59729,8.6544,34107.517387923,0
+CRD-A.US,D,20161129,000000,8.67165,8.67165,8.5206,8.5206,20450.349420058,0
+CRD-A.US,D,20161130,000000,8.62175,8.62175,8.50364,8.5206,134700.98937843,0
+CRD-A.US,D,20161201,000000,8.63091,8.67165,8.47909,8.53833,16087.115653482,0
+CRD-A.US,D,20161202,000000,8.5206,8.59641,8.50364,8.57936,15794.659956523,0
+CRD-A.US,D,20161205,000000,8.57936,8.6544,8.57108,8.57108,54125.853304752,0
+CRD-A.US,D,20161206,000000,8.57936,8.78128,8.57936,8.70721,101752.00701461,0
+CRD-A.US,D,20161207,000000,8.69796,8.69796,8.63091,8.64816,32452.320759162,0
+CRD-A.US,D,20161208,000000,8.69796,8.84024,8.67974,8.74006,196669.78616342,0
+CRD-A.US,D,20161209,000000,8.84024,8.84024,8.62175,8.70721,32561.093755225,0
+CRD-A.US,D,20161212,000000,8.67974,8.7308,8.50364,8.61357,45916.570583067,0
+CRD-A.US,D,20161213,000000,8.70721,8.7081,8.04095,8.31078,54271.568073063,0
+CRD-A.US,D,20161214,000000,8.2298,8.35249,7.94857,7.95656,36345.573089921,0
+CRD-A.US,D,20161215,000000,7.99027,8.45326,7.95791,8.43649,77937.903999341,0
+CRD-A.US,D,20161216,000000,8.47022,8.6544,8.32735,8.39546,153364.79364618,0
+CRD-A.US,D,20161219,000000,8.5206,8.5206,8.30211,8.36897,52748.74612819,0
+CRD-A.US,D,20161220,000000,8.40219,8.45326,8.19249,8.35249,43985.336822791,0
+CRD-A.US,D,20161221,000000,8.36897,8.36897,8.19249,8.25924,25507.267576616,0
+CRD-A.US,D,20161222,000000,8.38631,8.39546,7.97371,8.01561,12278.00847062,0
+CRD-A.US,D,20161223,000000,8.01084,8.41983,8.01084,8.32735,34579.55114442,0
+CRD-A.US,D,20161227,000000,8.33535,8.43649,8.31078,8.34383,17617.120720737,0
+CRD-A.US,D,20161228,000000,8.31868,8.31868,8.00732,8.00732,5587.4430524471,0
+CRD-A.US,D,20161229,000000,8.01843,8.01843,7.89759,7.95656,7656.1822983119,0
+CRD-A.US,D,20161230,000000,7.95656,8.02418,7.85599,7.97371,11653.076823432,0
+CRD-A.US,D,20170103,000000,8.13333,8.13333,7.89759,7.92303,2872.2227922497,0
+CRD-A.US,D,20170104,000000,7.97058,8.15059,7.96543,7.96543,29273.27602519,0
+CRD-A.US,D,20170105,000000,7.97829,7.99885,7.91465,7.92303,5345.2692121574,0
+CRD-A.US,D,20170106,000000,8.00869,8.00869,7.6874,7.69558,15738.22113781,0
+CRD-A.US,D,20170109,000000,7.6453,7.6453,7.35909,7.38432,22652.489510151,0
+CRD-A.US,D,20170110,000000,7.26622,7.38003,7.13991,7.38003,39952.526685763,0
+CRD-A.US,D,20170111,000000,7.28307,7.47661,7.18202,7.3929,17831.58823184,0
+CRD-A.US,D,20170112,000000,7.46852,7.57776,7.36727,7.51042,22014.217778539,0
+CRD-A.US,D,20170113,000000,7.51042,7.85599,7.51042,7.79673,9726.9738648571,0
+CRD-A.US,D,20170117,000000,7.65378,7.80531,7.65378,7.76331,10132.307199241,0
+CRD-A.US,D,20170118,000000,7.75483,7.76331,7.61167,7.7293,8140.5299788914,0
+CRD-A.US,D,20170119,000000,7.67882,7.72082,7.56256,7.69558,7070.2447440516,0
+CRD-A.US,D,20170120,000000,7.77529,7.85599,7.58634,7.65378,4598.2244844841,0
+CRD-A.US,D,20170123,000000,7.63653,7.70435,7.6033,7.70435,4614.6430499274,0
+CRD-A.US,D,20170124,000000,7.6798,7.83045,7.6798,7.79255,9844.9823039813,0
+CRD-A.US,D,20170125,000000,7.81369,8.02418,7.81369,7.95656,12535.574716013,0
+CRD-A.US,D,20170126,000000,7.97371,7.98198,7.70435,7.72531,8647.4531869554,0
+CRD-A.US,D,20170127,000000,7.79673,7.79673,7.53586,7.61167,22997.279384461,0
+CRD-A.US,D,20170130,000000,7.57776,7.78845,7.44328,7.75483,19761.795831777,0
+CRD-A.US,D,20170131,000000,7.76331,7.8896,7.65378,7.77998,24852.577279562,0
+CRD-A.US,D,20170201,000000,7.91465,7.92303,7.74616,7.76331,11843.942646712,0
+CRD-A.US,D,20170202,000000,7.73378,7.77998,7.64949,7.75483,4347.8413614727,0
+CRD-A.US,D,20170203,000000,7.7714,7.93979,7.74616,7.83045,11192.330830677,0
+CRD-A.US,D,20170206,000000,7.75025,7.85599,7.75025,7.78845,10273.917326189,0
+CRD-A.US,D,20170207,000000,7.71254,7.93979,7.57776,7.78845,18281.046460853,0
+CRD-A.US,D,20170208,000000,7.72082,7.81369,7.55262,7.76331,28639.108934939,0
+CRD-A.US,D,20170209,000000,7.85842,7.85842,7.6453,7.77998,10012.246439436,0
+CRD-A.US,D,20170210,000000,7.8896,7.8896,7.71244,7.79673,6165.1713239858,0
+CRD-A.US,D,20170213,000000,7.9315,7.9315,7.59472,7.7293,17705.370509995,0
+CRD-A.US,D,20170214,000000,7.54424,7.8896,7.54424,7.70435,44877.070158433,0
+CRD-A.US,D,20170215,000000,7.53586,7.7293,7.53586,7.70435,28166.049018103,0
+CRD-A.US,D,20170216,000000,7.6874,7.82188,7.67882,7.67882,19642.761232312,0
+CRD-A.US,D,20170217,000000,7.78845,7.84312,7.69558,7.76331,15045.562908169,0
+CRD-A.US,D,20170221,000000,7.85599,7.85599,7.65378,7.65378,18345.694562287,0
+CRD-A.US,D,20170222,000000,7.57776,7.6874,7.50896,7.61996,52064.297181269,0
+CRD-A.US,D,20170223,000000,7.61996,7.74704,7.61158,7.66235,13128.695392655,0
+CRD-A.US,D,20170224,000000,7.6455,7.65406,7.44172,7.50107,24622.717363354,0
+CRD-A.US,D,20170227,000000,7.56909,7.77266,7.34007,7.67093,70259.146173545,0
+CRD-A.US,D,20170228,000000,7.63673,7.65406,7.44172,7.54366,61871.311552663,0
+CRD-A.US,D,20170301,000000,7.39085,7.62834,7.39085,7.56071,66549.576543683,0
+CRD-A.US,D,20170302,000000,7.56071,7.56071,7.33657,7.39085,5771.1257533449,0
+CRD-A.US,D,20170303,000000,7.29759,7.30607,6.85614,6.93264,37312.2161304,0
+CRD-A.US,D,20170306,000000,6.83937,6.89035,6.70353,6.76297,22886.454067718,0
+CRD-A.US,D,20170307,000000,6.74582,6.74582,6.30476,6.3301,50215.156248209,0
+CRD-A.US,D,20170308,000000,6.40669,6.55083,6.30476,6.38126,20837.211868318,0
+CRD-A.US,D,20170309,000000,6.42327,6.62722,6.40669,6.40669,39082.342717264,0
+CRD-A.US,D,20170310,000000,6.4829,6.51184,6.24541,6.33868,27938.241422576,0
+CRD-A.US,D,20170313,000000,6.23664,6.54216,6.23664,6.39813,27705.303025348,0
+CRD-A.US,D,20170314,000000,6.39813,6.45318,6.22252,6.32172,43992.519945172,0
+CRD-A.US,D,20170315,000000,6.42327,6.81395,6.35583,6.57607,74373.02297745,0
+CRD-A.US,D,20170316,000000,6.76297,6.96655,6.58484,6.93264,26693.5089299,0
+CRD-A.US,D,20170317,000000,6.99189,7.00904,6.72906,6.93264,28312.789946752,0
+CRD-A.US,D,20170320,000000,6.94949,7.00046,6.76297,6.99189,18827.989922186,0
+CRD-A.US,D,20170321,000000,6.94949,6.94949,6.57607,6.74582,84228.266884833,0
+CRD-A.US,D,20170322,000000,6.7122,6.76297,6.41508,6.64418,63320.24995304,0
+CRD-A.US,D,20170323,000000,6.72799,6.7545,6.55083,6.55083,17495.007640251,0
+CRD-A.US,D,20170324,000000,6.68648,6.81395,6.50834,6.56758,20260.50975712,0
+CRD-A.US,D,20170327,000000,6.51683,6.68648,6.50834,6.68648,9776.2295611871,0
+CRD-A.US,D,20170328,000000,6.61866,6.73755,6.57607,6.66105,12861.8937042,0
+CRD-A.US,D,20170329,000000,6.69516,7.08544,6.69516,7.00904,17946.518189945,0
+CRD-A.US,D,20170330,000000,7.00904,7.00904,6.80517,6.8308,36467.686170408,0
+CRD-A.US,D,20170331,000000,6.92425,7.09402,6.72906,6.90721,9101.0160573285,0
+CRD-A.US,D,20170403,000000,6.89864,7.18738,6.89864,7.09402,52586.612794437,0
+CRD-A.US,D,20170404,000000,7.2551,7.27635,6.80517,6.83937,30997.225396743,0
+CRD-A.US,D,20170405,000000,6.8308,6.95826,6.66962,6.80517,22802.308919821,0
+CRD-A.US,D,20170406,000000,6.81395,7.18738,6.7545,7.18738,38577.47182988,0
+CRD-A.US,D,20170407,000000,7.00904,7.12784,7.00904,7.11098,13052.75952748,0
+CRD-A.US,D,20170410,000000,7.11917,7.16594,7.0259,7.1023,48774.427130554,0
+CRD-A.US,D,20170411,000000,7.06,7.1787,7.00046,7.06839,34235.787430449,0
+CRD-A.US,D,20170412,000000,7.17032,7.21272,7.04286,7.11098,18245.130848946,0
+CRD-A.US,D,20170413,000000,7.19575,7.22129,6.99501,7.00904,35024.904732071,0
+CRD-A.US,D,20170417,000000,7.11098,7.1787,7.06,7.11917,12856.762902499,0
+CRD-A.US,D,20170418,000000,7.15337,7.35693,6.96655,7.22129,246723.83523822,0
+CRD-A.US,D,20170419,000000,7.34007,7.39085,7.07687,7.36532,39438.420355316,0
+CRD-A.US,D,20170420,000000,7.39913,7.59462,7.17032,7.43335,102173.75891444,0
+CRD-A.US,D,20170421,000000,7.50955,7.56909,7.41628,7.56071,9896.2903209918,0
+CRD-A.US,D,20170424,000000,7.61158,7.73028,7.45897,7.71331,29124.48277586,0
+CRD-A.US,D,20170425,000000,7.73028,7.84059,7.6031,7.61158,213283.32207142,0
+CRD-A.US,D,20170426,000000,7.56909,7.92537,7.50117,7.77266,76746.531844357,0
+CRD-A.US,D,20170427,000000,7.77266,7.89165,7.69607,7.78114,36398.933427613,0
+CRD-A.US,D,20170428,000000,7.80658,7.89165,7.5267,7.57736,19288.73591494,0
+CRD-A.US,D,20170501,000000,7.69607,7.74704,7.56071,7.57736,7998.9198519422,0
+CRD-A.US,D,20170502,000000,7.61996,7.63673,7.53508,7.59462,21912.627904859,0
+CRD-A.US,D,20170503,000000,7.63673,7.69607,7.48421,7.59462,19023.986547165,0
+CRD-A.US,D,20170504,000000,7.6031,7.67083,7.51812,7.61158,23178.909764679,0
+CRD-A.US,D,20170505,000000,7.61587,7.7217,7.50107,7.61158,25673.505551731,0
+CRD-A.US,D,20170508,000000,7.1023,7.67093,6.77964,6.83937,46391.682820584,0
+CRD-A.US,D,20170509,000000,6.85614,6.85614,6.54888,6.70353,41497.92415812,0
+CRD-A.US,D,20170510,000000,6.63581,6.81395,6.57607,6.61028,40194.700526053,0
+CRD-A.US,D,20170511,000000,6.70353,6.8731,6.61866,6.76297,54668.692124724,0
+CRD-A.US,D,20170512,000000,6.62722,6.7204,6.42327,6.6017,74355.578251666,0
+CRD-A.US,D,20170515,000000,6.61028,6.73656,6.49148,6.58484,25660.165467308,0
+CRD-A.US,D,20170516,000000,6.58484,6.66075,6.50834,6.58484,40704.702215136,0
+CRD-A.US,D,20170517,000000,6.54216,6.72906,6.36431,6.61028,67691.693002338,0
+CRD-A.US,D,20170518,000000,6.57607,6.57607,6.23664,6.29629,26899.767158283,0
+CRD-A.US,D,20170519,000000,6.31314,6.31314,6.11785,6.29629,32584.69544305,0
+CRD-A.US,D,20170522,000000,6.19426,6.41508,6.14358,6.39813,14224.634636,0
+CRD-A.US,D,20170523,000000,6.4409,6.50941,6.17546,6.4409,29136.796699942,0
+CRD-A.US,D,20170524,000000,6.49002,6.53524,6.32114,6.4409,40286.028796331,0
+CRD-A.US,D,20170525,000000,6.41518,6.61222,6.41518,6.54361,48452.212783727,0
+CRD-A.US,D,20170526,000000,6.14952,6.55239,6.13256,6.55239,28151.68277334,0
+CRD-A.US,D,20170530,000000,6.55239,6.89474,6.30398,6.89474,59160.195933826,0
+CRD-A.US,D,20170531,000000,6.66368,6.88606,6.46653,6.87768,57420.854157169,0
+CRD-A.US,D,20170601,000000,6.87768,7.01479,6.76629,6.9033,77554.120032102,0
+CRD-A.US,D,20170602,000000,6.87768,6.92036,6.67216,6.78334,23439.554491093,0
+CRD-A.US,D,20170605,000000,6.8692,6.8692,6.56087,6.79202,38439.966344292,0
+CRD-A.US,D,20170606,000000,6.71513,6.80049,6.59497,6.69788,84840.884607938,0
+CRD-A.US,D,20170607,000000,6.72361,6.91208,6.66805,6.77516,50860.611102203,0
+CRD-A.US,D,20170608,000000,6.80907,6.98059,6.65501,6.77516,21742.285288384,0
+CRD-A.US,D,20170609,000000,6.84338,7.04033,6.7621,6.84338,29193.235518653,0
+CRD-A.US,D,20170612,000000,6.9033,6.95475,6.34648,6.38108,26749.947748612,0
+CRD-A.US,D,20170613,000000,6.42355,6.78773,6.40669,6.67216,67370.504815852,0
+CRD-A.US,D,20170614,000000,6.85214,7.06605,6.26939,6.27817,86716.705709844,0
+CRD-A.US,D,20170615,000000,6.4409,6.66368,6.42355,6.48379,54739.497188198,0
+CRD-A.US,D,20170616,000000,6.55239,6.66368,6.38108,6.40669,34588.786587481,0
+CRD-A.US,D,20170619,000000,6.43243,6.55998,6.42355,6.43243,10639.230407305,0
+CRD-A.US,D,20170620,000000,6.40669,6.4752,6.09836,6.11552,68388.45587334,0
+CRD-A.US,D,20170621,000000,6.13423,6.4409,6.13423,6.33819,34765.286165997,0
+CRD-A.US,D,20170622,000000,6.40669,6.49226,6.35564,6.36392,35921.768869415,0
+CRD-A.US,D,20170623,000000,6.55239,6.55239,6.23869,6.36392,18424.708908482,0
+CRD-A.US,D,20170626,000000,6.35564,6.50941,6.33117,6.43243,14995.281051498,0
+CRD-A.US,D,20170627,000000,6.26091,6.43408,6.26091,6.38108,4438.1434714112,0
+CRD-A.US,D,20170628,000000,6.4409,6.55239,6.33819,6.42355,25129.640571419,0
+CRD-A.US,D,20170629,000000,6.53514,6.61222,6.39813,6.56087,17983.459962192,0
+CRD-A.US,D,20170630,000000,6.62918,6.73267,6.53084,6.66368,30053.15788375,0
+CRD-A.US,D,20170703,000000,6.72361,6.73511,6.49226,6.59497,14819.807633323,0
+CRD-A.US,D,20170705,000000,6.50532,6.69788,6.36392,6.40669,47029.954552195,0
+CRD-A.US,D,20170706,000000,6.32952,6.50084,6.30924,6.3722,57562.464284118,0
+CRD-A.US,D,20170707,000000,6.43243,6.49226,6.38108,6.43243,51172.563845626,0
+CRD-A.US,D,20170710,000000,6.39813,6.4752,6.29531,6.30398,21985.485289013,0
+CRD-A.US,D,20170711,000000,6.30398,6.31227,5.87559,5.91837,53681.525877441,0
+CRD-A.US,D,20170712,000000,5.96983,6.13256,5.96983,6.08979,20996.26672105,0
+CRD-A.US,D,20170713,000000,6.04447,6.30398,6.00423,6.23547,23439.554491093,0
+CRD-A.US,D,20170714,000000,6.32893,6.36392,6.16668,6.19231,14320.06754764,0
+CRD-A.US,D,20170717,000000,6.07273,6.51799,6.07273,6.43243,41401.46508614,0
+CRD-A.US,D,20170718,000000,6.44929,6.52646,6.29531,6.33819,10970.680197192,0
+CRD-A.US,D,20170719,000000,6.26091,6.45805,6.26091,6.38945,15248.742655531,0
+CRD-A.US,D,20170720,000000,6.50084,6.54361,6.17546,6.20966,24189.677699786,0
+CRD-A.US,D,20170721,000000,6.31227,6.45805,6.26939,6.38945,25333.846479121,0
+CRD-A.US,D,20170724,000000,6.33127,6.50941,6.18412,6.42355,26577.552811457,0
+CRD-A.US,D,20170725,000000,6.55239,6.55239,6.35564,6.35564,33273.249031331,0
+CRD-A.US,D,20170726,000000,6.20693,6.44929,6.20693,6.34648,32576.486160328,0
+CRD-A.US,D,20170727,000000,6.49226,6.49226,6.26939,6.30398,13134.852354697,0
+CRD-A.US,D,20170728,000000,6.48379,6.48379,6.22661,6.38108,8568.4388407592,0
+CRD-A.US,D,20170731,000000,6.13256,6.46653,6.13256,6.36392,21449.829591424,0
+CRD-A.US,D,20170801,000000,6.32952,6.54361,6.32952,6.4409,9037.3941162355,0
+CRD-A.US,D,20170802,000000,6.32952,6.42355,6.29531,6.32114,7341.1510738672,0
+CRD-A.US,D,20170803,000000,6.46653,6.46653,6.24386,6.24386,14964.496241292,0
+CRD-A.US,D,20170804,000000,6.30398,6.44929,6.30398,6.3722,12774.670075283,0
+CRD-A.US,D,20170807,000000,6.42355,6.42355,6.3722,6.39813,17445.751943921,0
+CRD-A.US,D,20170808,000000,6.41518,6.50084,6.17546,6.17546,16032.729155451,0
+CRD-A.US,D,20170809,000000,6.20966,6.35554,6.14952,6.20117,25189.157871151,0
+CRD-A.US,D,20170810,000000,6.19231,6.35564,6.02128,6.16668,65274.059240802,0
+CRD-A.US,D,20170811,000000,6.02975,6.20966,5.9442,6.17546,71872.270228356,0
+CRD-A.US,D,20170814,000000,6.13256,6.45805,6.13256,6.26939,576118.22596482,0
+CRD-A.US,D,20170815,000000,6.24386,6.38945,6.18412,6.25243,70336.10819906,0
+CRD-A.US,D,20170816,000000,6.21823,6.43243,6.16668,6.29531,76630.575725912,0
+CRD-A.US,D,20170817,000000,6.32952,6.49655,6.20966,6.20966,64588.584133541,0
+CRD-A.US,D,20170818,000000,6.20966,6.38108,6.16668,6.23547,63284.334341133,0
+CRD-A.US,D,20170821,000000,6.41518,6.42355,6.14952,6.15839,51016.587473914,0
+CRD-A.US,D,20170822,000000,6.39169,6.69446,6.34872,6.5172,63131.436450441,0
+CRD-A.US,D,20170823,000000,6.22739,6.4868,6.22739,6.44383,11811.105515825,0
+CRD-A.US,D,20170824,000000,6.46965,6.63395,6.37444,6.53865,44810.36973632,0
+CRD-A.US,D,20170825,000000,6.7203,6.83285,6.56477,6.62538,30370.241428876,0
+CRD-A.US,D,20170828,000000,6.91783,7.03184,6.85965,6.99735,63558.31915197,0
+CRD-A.US,D,20170829,000000,7.20472,7.23619,7.00573,7.09236,38174.190816177,0
+CRD-A.US,D,20170830,000000,7.04033,7.11809,7.00573,7.10093,10922.450661203,0
+CRD-A.US,D,20170831,000000,7.10961,7.3777,7.09236,7.20472,27984.418637885,0
+CRD-A.US,D,20170901,000000,7.22216,7.55077,7.15298,7.42964,28925.407669859,0
+CRD-A.US,D,20170905,000000,7.48168,7.78425,7.39514,7.76692,77620.820454216,0
+CRD-A.US,D,20170906,000000,7.63711,8.1304,7.63711,7.78425,107392.81040475,0
+CRD-A.US,D,20170907,000000,7.78425,7.91417,7.65466,7.81895,44227.510663081,0
+CRD-A.US,D,20170908,000000,7.82752,8.13889,7.82752,8.0696,65336.655021554,0
+CRD-A.US,D,20170911,000000,8.0696,8.0696,7.54229,7.68057,73452.557152281,0
+CRD-A.US,D,20170912,000000,7.68057,7.79274,7.63711,7.68934,31581.110630324,0
+CRD-A.US,D,20170913,000000,7.70641,7.88813,7.59404,7.76692,27859.227076379,0
+CRD-A.US,D,20170914,000000,7.81009,7.84897,7.69773,7.74957,35832.492919817,0
+CRD-A.US,D,20170915,000000,7.81895,7.966,7.72978,7.93989,30058.288685451,0
+CRD-A.US,D,20170918,000000,7.81895,8.00908,7.81895,7.97458,32828.92160402,0
+CRD-A.US,D,20170919,000000,8.07827,8.07827,7.85355,7.99164,27408.742687027,0
+CRD-A.US,D,20170920,000000,8.00782,8.1304,7.966,8.07827,13742.339276102,0
+CRD-A.US,D,20170921,000000,8.13889,8.1649,7.97458,8.14755,34892.530048183,0
+CRD-A.US,D,20170922,000000,8.1304,8.37949,8.1304,8.2685,92316.462686373,0
+CRD-A.US,D,20170925,000000,8.45073,8.45073,8.1304,8.22532,42896.580701827,0
+CRD-A.US,D,20170926,000000,8.30298,8.44176,8.14755,8.38135,34198.845658201,0
+CRD-A.US,D,20170927,000000,8.43308,8.56221,8.38982,8.3981,79903.001050845,0
+CRD-A.US,D,20170928,000000,8.57108,8.60733,8.24257,8.30298,46161.822904377,0
+CRD-A.US,D,20170929,000000,8.43308,8.43308,8.19082,8.28633,29831.507250264,0
+CRD-A.US,D,20171002,000000,8.26001,8.4936,8.1304,8.48523,48671.811096532,0
+CRD-A.US,D,20171003,000000,8.53668,8.58911,8.42422,8.58911,26188.638042517,0
+CRD-A.US,D,20171004,000000,8.54651,8.58911,8.27727,8.3981,28302.52834335,0
+CRD-A.US,D,20171005,000000,8.22532,8.46661,8.1995,8.29412,20453.427901079,0
+CRD-A.US,D,20171006,000000,8.11296,8.43308,8.03511,8.3981,25525.73846274,0
+CRD-A.US,D,20171009,000000,8.2342,8.3981,8.2342,8.31157,6708.0101439572,0
+CRD-A.US,D,20171010,000000,8.1304,8.38982,8.1304,8.21665,33079.304727031,0
+CRD-A.US,D,20171011,000000,8.21665,8.45882,8.21665,8.3981,17287.723251529,0
+CRD-A.US,D,20171012,000000,8.1995,8.56221,8.1995,8.52781,29603.699654737,0
+CRD-A.US,D,20171013,000000,8.52781,8.60733,8.52781,8.60733,34367.135953995,0
+CRD-A.US,D,20171016,000000,8.58911,8.60733,8.45882,8.58911,33568.783209312,0
+CRD-A.US,D,20171017,000000,8.56221,8.56221,8.33778,8.33778,4590.0152017624,0
+CRD-A.US,D,20171018,000000,8.36351,8.43308,8.23818,8.37773,17801.829581975,0
+CRD-A.US,D,20171019,000000,8.54291,8.54291,8.25143,8.4936,11088.688636317,0
+CRD-A.US,D,20171020,000000,8.4515,8.4515,8.3981,8.3981,3486.8928360359,0
+CRD-A.US,D,20171023,000000,8.54554,8.56221,8.2685,8.29412,17433.438019838,0
+CRD-A.US,D,20171024,000000,8.36351,8.55334,8.23818,8.48523,9468.381459124,0
+CRD-A.US,D,20171025,000000,8.50977,8.50977,8.2185,8.34645,13035.314801696,0
+CRD-A.US,D,20171026,000000,8.40669,8.45882,8.29412,8.31157,8821.9004447913,0
+CRD-A.US,D,20171027,000000,8.31157,8.35513,8.27727,8.35513,1192.3983153249,0
+CRD-A.US,D,20171030,000000,8.32911,8.32911,8.07827,8.10439,11944.506360053,0
+CRD-A.US,D,20171031,000000,8.18206,8.43308,8.12856,8.34645,4574.6227966592,0
+CRD-A.US,D,20171101,000000,8.30298,8.34217,8.12163,8.12163,2718.2987412181,0
+CRD-A.US,D,20171102,000000,8.13889,8.36351,8.13889,8.15623,10596.131673016,0
+CRD-A.US,D,20171103,000000,8.45882,8.45882,7.94876,8.00908,10733.637158604,0
+CRD-A.US,D,20171106,000000,7.69773,7.77578,6.18442,6.18442,200786.74144834,0
+CRD-A.US,D,20171107,000000,6.14086,6.37444,5.86429,6.16677,149740.39532456,0
+CRD-A.US,D,20171108,000000,6.16677,6.40046,6.1239,6.39169,111361.99860069,0
+CRD-A.US,D,20171109,000000,6.39169,6.66855,6.39169,6.4868,62397.731807191,0
+CRD-A.US,D,20171110,000000,6.54751,6.8503,6.54751,6.59068,36801.188280975,0
+CRD-A.US,D,20171113,000000,6.55609,6.96266,6.39169,6.91919,76481.782476582,0
+CRD-A.US,D,20171114,000000,7.02326,7.02326,6.74622,6.77233,32937.694600083,0
+CRD-A.US,D,20171115,000000,6.69446,6.92806,6.69359,6.89347,56341.333479267,0
+CRD-A.US,D,20171116,000000,6.91919,7.28258,6.91919,7.23941,150073.89743513,0
+CRD-A.US,D,20171117,000000,7.25666,7.36923,7.10961,7.36044,64458.261770333,0
+CRD-A.US,D,20171120,000000,7.26552,7.32127,7.11809,7.21339,22906.977274522,0
+CRD-A.US,D,20171121,000000,7.17022,7.40381,7.17022,7.27401,29801.748600399,0
+CRD-A.US,D,20171122,000000,7.26552,7.40381,7.18758,7.18758,15352.384849892,0
+CRD-A.US,D,20171124,000000,7.23084,7.28258,7.22216,7.23941,13221.049823274,0
+CRD-A.US,D,20171127,000000,7.23941,7.26552,7.14431,7.20472,22364.138454552,0
+CRD-A.US,D,20171128,000000,7.16154,7.39514,7.049,7.13563,64072.425482414,0
+CRD-A.US,D,20171129,000000,7.12111,7.25666,7.10093,7.13563,27722.747751132,0
+CRD-A.US,D,20171130,000000,7.24779,7.34329,7.11536,7.17022,26141.434666866,0
+CRD-A.US,D,20171201,000000,6.90214,7.36044,6.90214,7.29116,20124.030431871,0
+CRD-A.US,D,20171204,000000,7.36044,7.63711,7.31747,7.36044,34456.411903595,0
+CRD-A.US,D,20171205,000000,7.26552,7.63711,7.17022,7.31747,34515.929203327,0
+CRD-A.US,D,20171206,000000,7.29116,7.3086,7.09236,7.15298,48376.276918552,0
+CRD-A.US,D,20171207,000000,7.10961,7.35177,7.05776,7.05776,19137.890344929,0
+CRD-A.US,D,20171208,000000,7.3086,7.45575,7.15298,7.23941,57898.018715367,0
+CRD-A.US,D,20171211,000000,7.43831,7.43831,7.10093,7.14431,145222.21134662,0
+CRD-A.US,D,20171212,000000,7.10961,7.20472,7.02326,7.13563,20090.167140645,0
+CRD-A.US,D,20171213,000000,7.0837,7.43831,7.0837,7.36044,17602.754475974,0
+CRD-A.US,D,20171214,000000,7.29116,7.4123,7.14859,7.24779,34230.656628748,0
+CRD-A.US,D,20171215,000000,7.25053,7.43831,7.22216,7.32596,54182.292123464,0
+CRD-A.US,D,20171218,000000,7.36044,7.6027,7.29116,7.36044,52789.792541798,0
+CRD-A.US,D,20171219,000000,7.35177,7.46404,7.29954,7.36923,45368.600961394,0
+CRD-A.US,D,20171220,000000,7.36923,7.56802,7.32596,7.42964,48197.725019356,0
+CRD-A.US,D,20171221,000000,7.48168,7.48168,7.39514,7.42106,10921.424500862,0
+CRD-A.US,D,20171222,000000,7.40381,7.40381,7.13563,7.20472,23429.29288769,0
+CRD-A.US,D,20171226,000000,7.22216,7.43831,7.16154,7.42106,51026.849077317,0
+CRD-A.US,D,20171227,000000,7.24779,7.41424,7.12696,7.27401,93902.906572339,0
+CRD-A.US,D,20171228,000000,7.3086,7.34329,7.10093,7.29993,41840.66171175,0
+CRD-A.US,D,20171229,000000,7.29993,7.55953,7.29993,7.35177,64067.294680713,0
+CRD-A.US,D,20180102,000000,7.39514,7.70641,7.36044,7.39514,67199.136039037,0
+CRD-A.US,D,20180103,000000,7.4122,7.42964,6.85868,7.13563,82558.70401131,0
+CRD-A.US,D,20180104,000000,7.33443,7.33443,7.04033,7.10961,33212.705571259,0
+CRD-A.US,D,20180105,000000,7.14431,7.16154,6.97989,7.14431,36167.021190725,0
+CRD-A.US,D,20180108,000000,7.17022,7.36923,7.00573,7.23941,70139.08541374,0
+CRD-A.US,D,20180109,000000,7.3086,7.36044,7.11809,7.25666,29050.599231364,0
+CRD-A.US,D,20180110,000000,7.19624,7.22216,7.08963,7.18758,17311.324939354,0
+CRD-A.US,D,20180111,000000,7.14431,7.49006,7.14431,7.40381,41236.253271366,0
+CRD-A.US,D,20180112,000000,7.42964,7.53342,7.1788,7.29993,51122.281988956,0
+CRD-A.US,D,20180116,000000,7.29116,7.45351,7.17022,7.23084,30001.84986674,0
+CRD-A.US,D,20180117,000000,7.19166,7.43831,7.1789,7.34329,59314.119984858,0
+CRD-A.US,D,20180118,000000,7.33443,7.40381,7.17022,7.34329,47046.373117639,0
+CRD-A.US,D,20180119,000000,7.32596,7.32596,7.06624,7.20472,23932.111454393,0
+CRD-A.US,D,20180122,000000,7.15298,7.23084,7.09236,7.12696,44548.698849566,0
+CRD-A.US,D,20180123,000000,7.16154,7.29993,7.049,7.13563,29288.668430293,0
+CRD-A.US,D,20180124,000000,7.14431,7.3086,7.14294,7.1788,40219.328374217,0
+CRD-A.US,D,20180125,000000,7.20472,7.29116,7.12696,7.23084,32458.477721203,0
+CRD-A.US,D,20180126,000000,7.23941,7.33443,7.13563,7.25666,20328.236339573,0
+CRD-A.US,D,20180129,000000,7.1788,7.43831,7.08963,7.3086,61424.93180467,0
+CRD-A.US,D,20180130,000000,7.33443,7.39514,7.24779,7.32596,13979.382314689,0
+CRD-A.US,D,20180131,000000,7.38618,7.42964,7.25744,7.38618,13606.886111194,0
+CRD-A.US,D,20180201,000000,7.3086,7.59404,7.3086,7.55077,15662.285272636,0
+CRD-A.US,D,20180202,000000,7.46404,7.61139,7.40381,7.59404,42546.660025815,0
+CRD-A.US,D,20180205,000000,7.51628,7.68934,7.48168,7.66313,63652.725903269,0
+CRD-A.US,D,20180206,000000,7.56802,7.74118,7.26552,7.34329,56540.408585268,0
+CRD-A.US,D,20180207,000000,7.36923,7.57659,7.29565,7.43831,44409.141043297,0
+CRD-A.US,D,20180208,000000,7.32596,7.42106,7.26552,7.26972,40473.81613859,0
+CRD-A.US,D,20180209,000000,7.31747,7.38618,7.13563,7.27401,23572.95533532,0
+CRD-A.US,D,20180212,000000,7.20472,7.59404,7.1788,7.49882,29267.119063148,0
+CRD-A.US,D,20180213,000000,7.45575,7.74118,7.45575,7.71517,39320.411916193,0
+CRD-A.US,D,20180214,000000,7.63711,7.78425,7.52484,7.56802,35938.187434859,0
+CRD-A.US,D,20180215,000000,7.61996,7.87099,7.6027,7.74957,18145.593295945,0
+CRD-A.US,D,20180216,000000,7.72384,7.94876,7.66313,7.79274,115934.56907666,0
+CRD-A.US,D,20180220,000000,7.65466,7.87099,7.65466,7.65466,41125.427954623,0
+CRD-A.US,D,20180221,000000,7.73242,7.86192,7.6027,7.65466,19369.802581816,0
+CRD-A.US,D,20180222,000000,7.65466,7.84488,7.51628,7.58546,39819.125841535,0
+CRD-A.US,D,20180223,000000,7.62016,7.62016,7.37399,7.4197,16632.006794134,0
+CRD-A.US,D,20180226,000000,7.46774,7.49815,7.25412,7.30627,39338.882802317,0
+CRD-A.US,D,20180227,000000,7.3237,7.43694,7.14937,7.15814,12966.562058903,0
+CRD-A.US,D,20180228,000000,7.15814,7.24516,7.04481,7.09704,23482.653225381,0
+CRD-A.US,D,20180301,000000,7.06234,7.22791,7.03613,7.1407,20438.035495976,0
+CRD-A.US,D,20180302,000000,7.3587,7.41103,7.14937,7.34134,23110.157021884,0
+CRD-A.US,D,20180305,000000,7.38481,7.57649,7.28016,7.51578,35556.4557883,0
+CRD-A.US,D,20180306,000000,7.47203,7.6029,7.41103,7.53313,28717.097120796,0
+CRD-A.US,D,20180307,000000,7.55935,7.87323,7.53313,7.77734,32225.539323976,0
+CRD-A.US,D,20180308,000000,7.75961,7.84693,6.80059,6.98819,142503.91260539,0
+CRD-A.US,D,20180309,000000,7.40235,7.40235,6.93138,6.97503,91976.803613764,0
+CRD-A.US,D,20180312,000000,7.23649,7.4461,7.04033,7.22791,52987.841487459,0
+CRD-A.US,D,20180313,000000,7.37604,7.37604,6.75694,6.77467,102875.65258714,0
+CRD-A.US,D,20180314,000000,6.97503,6.9839,6.72225,6.72225,103136.29731356,0
+CRD-A.US,D,20180315,000000,6.73082,6.84425,6.68132,6.79202,66320.742787816,0
+CRD-A.US,D,20180316,000000,6.75694,6.89658,6.66992,6.87037,55999.622085978,0
+CRD-A.US,D,20180319,000000,6.85321,6.91402,6.7047,6.91402,32177.309787986,0
+CRD-A.US,D,20180320,000000,7.1059,7.1059,6.8269,6.95769,16779.773883125,0
+CRD-A.US,D,20180321,000000,6.97503,7.12325,6.81794,7.02726,27422.08277145,0
+CRD-A.US,D,20180322,000000,7.0186,7.0796,6.83568,6.93138,228730.11367262,0
+CRD-A.US,D,20180323,000000,6.97503,7.1407,6.80927,6.9839,89779.794325372,0
+CRD-A.US,D,20180326,000000,6.97503,7.1059,6.81794,7.07113,42833.984921074,0
+CRD-A.US,D,20180327,000000,7.02726,7.1059,6.7047,6.80059,74458.194285687,0
+CRD-A.US,D,20180328,000000,6.71357,6.93138,6.71357,6.84425,157163.63922564,0
+CRD-A.US,D,20180329,000000,6.93138,7.05347,6.80927,6.99239,37085.434695214,0
+CRD-A.US,D,20180402,000000,7.07113,7.19294,6.81794,7.07113,301895.34592964,0
+CRD-A.US,D,20180403,000000,7.07113,7.31523,7.03603,7.18435,18898.79498566,0
+CRD-A.US,D,20180404,000000,7.2016,7.27148,7.0796,7.22791,11852.151929433,0
+CRD-A.US,D,20180405,000000,7.21905,7.42837,7.21905,7.39377,22490.356176397,0
+CRD-A.US,D,20180406,000000,7.34973,7.41103,7.21905,7.28016,11033.275977945,0
+CRD-A.US,D,20180409,000000,7.2016,7.25754,6.91402,6.95769,60984.709018721,0
+CRD-A.US,D,20180410,000000,6.9839,7.23649,6.80059,7.1407,19231.270935888,0
+CRD-A.US,D,20180411,000000,6.84425,7.15814,6.80059,7.08836,9472.4861004848,0
+CRD-A.US,D,20180412,000000,7.13193,7.16672,7.00125,7.06234,11943.480199712,0
+CRD-A.US,D,20180413,000000,7.03964,7.05347,6.92279,7.00125,16214.359535668,0
+CRD-A.US,D,20180416,000000,7.07113,7.25412,7.02726,7.0796,14719.243919982,0
+CRD-A.US,D,20180417,000000,7.22791,7.23649,7.08836,7.14937,12594.065855405,0
+CRD-A.US,D,20180418,000000,7.06234,7.15375,7.06234,7.0796,1766.0219455026,0
+CRD-A.US,D,20180419,000000,7.00125,7.1059,6.89658,7.0186,8370.3898950985,0
+CRD-A.US,D,20180420,000000,6.94579,7.03603,6.94579,6.99239,6309.8599319555,0
+CRD-A.US,D,20180423,000000,6.97503,6.99239,6.90526,6.96625,21764.860815869,0
+CRD-A.US,D,20180424,000000,6.93215,6.95769,6.80927,6.94872,24090.140146786,0
+CRD-A.US,D,20180425,000000,6.8312,7.0796,6.69613,6.75694,34028.503041726,0
+CRD-A.US,D,20180426,000000,6.74826,6.80059,6.5827,6.73082,15670.494555357,0
+CRD-A.US,D,20180427,000000,6.66992,6.81794,6.5827,6.66992,132751.28473204,0
+CRD-A.US,D,20180430,000000,6.67858,6.88781,6.53893,6.73082,146828.15227905,0
+CRD-A.US,D,20180501,000000,6.67858,6.94872,6.56524,6.85321,49058.673544793,0
+CRD-A.US,D,20180502,000000,6.80059,6.90526,6.57402,6.87924,9398.6025559897,0
+CRD-A.US,D,20180503,000000,6.80059,6.80059,6.51302,6.6437,23212.773055905,0
+CRD-A.US,D,20180504,000000,6.7659,6.91402,6.69613,6.85321,6220.5839823571,0
+CRD-A.US,D,20180507,000000,6.83568,6.94014,6.80059,6.80059,4024.6008543063,0
+CRD-A.US,D,20180508,000000,6.94288,6.96625,6.69613,6.79202,15356.489491253,0
+CRD-A.US,D,20180509,000000,6.7659,6.8616,6.53893,6.8616,13149.21859946,0
+CRD-A.US,D,20180510,000000,6.7659,6.94872,6.63512,6.78316,14211.294551577,0
+CRD-A.US,D,20180511,000000,6.80059,6.9839,6.6437,6.74826,16007.075146946,0
+CRD-A.US,D,20180514,000000,6.7659,6.7659,6.56973,6.5827,33198.339326496,0
+CRD-A.US,D,20180515,000000,6.59146,6.79202,6.59146,6.72225,23739.193310434,0
+CRD-A.US,D,20180516,000000,6.61759,6.8268,6.61759,6.68716,21017.816088195,0
+CRD-A.US,D,20180517,000000,6.71357,6.85321,6.66173,6.85321,13252.86079382,0
+CRD-A.US,D,20180518,000000,6.84425,6.96625,6.80059,6.94872,67387.949541636,0
+CRD-A.US,D,20180521,000000,6.96625,6.97503,6.87924,6.89658,9608.9654257328,0
+CRD-A.US,D,20180522,000000,6.93138,7.0186,6.78316,7.00125,46995.065100628,0
+CRD-A.US,D,20180523,000000,6.99229,7.08905,6.93966,7.08037,15465.262487314,0
+CRD-A.US,D,20180524,000000,7.08037,7.08037,6.86023,6.93966,5432.4928410754,0
+CRD-A.US,D,20180525,000000,6.93966,6.9837,6.69329,6.9837,35361.48532366,0
+CRD-A.US,D,20180529,000000,6.94823,7.00436,6.87905,6.94823,16551.966287598,0
+CRD-A.US,D,20180530,000000,6.93088,7.08905,6.93088,6.9837,34397.920764202,0
+CRD-A.US,D,20180531,000000,6.9837,7.06283,6.8694,7.06283,36064.405156704,0
+CRD-A.US,D,20180601,000000,7.03633,7.08037,6.91335,6.9837,18494.487811617,0
+CRD-A.US,D,20180604,000000,7.01012,7.08037,6.82525,6.97474,24184.546898085,0
+CRD-A.US,D,20180605,000000,6.97474,7.09801,6.95739,7.00125,107935.64922472,0
+CRD-A.US,D,20180606,000000,6.99229,7.08037,6.97474,7.03633,47268.023751124,0
+CRD-A.US,D,20180607,000000,7.03633,7.10668,7.03633,7.04072,36767.324989749,0
+CRD-A.US,D,20180608,000000,7.04519,7.04519,6.79884,6.81657,62197.63054085,0
+CRD-A.US,D,20180611,000000,6.85176,6.92212,6.7811,6.90428,86042.518366325,0
+CRD-A.US,D,20180612,000000,6.90428,6.90428,6.71756,6.87816,62699.422947212,0
+CRD-A.US,D,20180613,000000,6.91335,7.03633,6.91335,7.03633,33293.772238135,0
+CRD-A.US,D,20180614,000000,7.04519,7.17695,7.03633,7.15074,32982.845655052,0
+CRD-A.US,D,20180615,000000,7.1596,7.26515,6.86023,7.26515,39455.865081101,0
+CRD-A.US,D,20180618,000000,7.26515,7.57719,7.26515,7.53771,137016.00710595,0
+CRD-A.US,D,20180619,000000,7.47602,7.55526,7.22996,7.29136,29715.551131821,0
+CRD-A.US,D,20180620,000000,7.26534,7.34436,7.24741,7.30899,22192.769677736,0
+CRD-A.US,D,20180621,000000,7.22996,7.35304,7.1596,7.22996,35168.567179701,0
+CRD-A.US,D,20180622,000000,7.26515,7.4235,7.22119,7.38823,69384.857563685,0
+CRD-A.US,D,20180625,000000,7.40577,7.40577,7.26515,7.30032,36246.035536922,0
+CRD-A.US,D,20180626,000000,7.33657,7.53216,7.33657,7.47602,48410.140209779,0
+CRD-A.US,D,20180627,000000,7.47875,7.47875,7.30032,7.30899,41793.458336101,0
+CRD-A.US,D,20180628,000000,7.35304,7.58166,7.33989,7.5112,92046.582516898,0
+CRD-A.US,D,20180629,000000,7.59063,7.6258,7.52904,7.57309,57665.080318138,0
+CRD-A.US,D,20180702,000000,7.45877,7.65192,7.34436,7.64325,26062.420320671,0
+CRD-A.US,D,20180703,000000,7.49386,7.73115,7.49386,7.71351,17957.805953686,0
+CRD-A.US,D,20180705,000000,7.6258,7.74868,7.5992,7.6258,13663.324929904,0
+CRD-A.US,D,20180706,000000,7.60769,7.65192,7.44104,7.50263,9441.7012902785,0
+CRD-A.US,D,20180709,000000,7.55526,7.58166,7.47602,7.53771,11699.254038742,0
+CRD-A.US,D,20180710,000000,7.47602,7.57309,7.40577,7.40577,15508.361221603,0
+CRD-A.US,D,20180711,000000,7.40577,7.42554,7.3353,7.38823,12187.706360681,0
+CRD-A.US,D,20180712,000000,7.29136,7.39699,7.19478,7.34436,4583.8582397212,0
+CRD-A.US,D,20180713,000000,7.36181,7.40577,7.30899,7.38823,24469.819472664,0
+CRD-A.US,D,20180716,000000,7.36035,7.46745,7.35304,7.46745,22491.382336738,0
+CRD-A.US,D,20180717,000000,7.46745,7.47602,7.36181,7.37945,12306.740960146,0
+CRD-A.US,D,20180718,000000,7.38823,7.4235,7.38823,7.41454,9232.3645808755,0
+CRD-A.US,D,20180719,000000,7.41454,7.43218,7.33112,7.34436,12030.70382863,0
+CRD-A.US,D,20180720,000000,7.32673,7.39699,7.27382,7.34436,18820.806799804,0
+CRD-A.US,D,20180723,000000,7.34436,7.43218,7.34436,7.34436,4106.6936815232,0
+CRD-A.US,D,20180724,000000,7.38823,7.40577,7.38823,7.38823,6752.1350385863,0
+CRD-A.US,D,20180725,000000,7.38823,7.43218,7.31805,7.31805,15540.17219215,0
+CRD-A.US,D,20180726,000000,7.36181,7.41454,7.36181,7.38823,4317.0565512663,0
+CRD-A.US,D,20180727,000000,7.38823,7.39699,7.34436,7.38823,10457.600027087,0
+CRD-A.US,D,20180730,000000,7.35314,7.8898,7.35314,7.6258,56380.327572195,0
+CRD-A.US,D,20180731,000000,7.65192,7.69578,7.31805,7.45877,30442.07265269,0
+CRD-A.US,D,20180801,000000,7.34436,7.49386,7.30032,7.35304,10363.193275787,0
+CRD-A.US,D,20180802,000000,7.30032,7.39699,7.27829,7.34436,16314.92324901,0
+CRD-A.US,D,20180803,000000,7.30032,7.32673,7.23873,7.28258,12465.795812879,0
+CRD-A.US,D,20180806,000000,7.21242,7.35304,7.21242,7.34436,24757.144367923,0
+CRD-A.US,D,20180807,000000,7.34436,7.5112,7.31805,7.31805,20342.602584337,0
+CRD-A.US,D,20180808,000000,7.38823,7.44767,7.37067,7.41454,17523.740129778,0
+CRD-A.US,D,20180809,000000,7.5112,7.5112,7.35548,7.38823,2166.2244781848,0
+CRD-A.US,D,20180810,000000,7.3353,7.44951,7.3353,7.38823,16297.478523226,0
+CRD-A.US,D,20180813,000000,7.26515,7.40577,7.26515,7.38823,54439.858368857,0
+CRD-A.US,D,20180814,000000,7.54648,7.56402,7.36181,7.37067,17618.146881077,0
+CRD-A.US,D,20180815,000000,7.29136,7.34436,7.21456,7.25628,79723.422991307,0
+CRD-A.US,D,20180816,000000,7.31805,7.55526,7.31805,7.48498,28597.036360991,0
+CRD-A.US,D,20180817,000000,7.3889,7.43218,7.3889,7.40577,10981.967960935,0
+CRD-A.US,D,20180820,000000,7.50428,7.69578,7.49386,7.67697,8450.4304016349,0
+CRD-A.US,D,20180821,000000,7.58088,7.64316,7.51881,7.5722,12136.398343671,0
+CRD-A.US,D,20180822,000000,7.60759,7.60759,7.49221,7.49221,7608.9789226623,0
+CRD-A.US,D,20180823,000000,7.50107,7.58088,7.43032,7.44777,18878.271778855,0
+CRD-A.US,D,20180824,000000,7.439,7.58994,7.39484,7.5722,9629.4886325371,0
+CRD-A.US,D,20180827,000000,7.58088,7.62532,7.45702,7.45702,25072.175592367,0
+CRD-A.US,D,20180828,000000,7.4123,7.5722,7.4123,7.51881,9128.7223865142,0
+CRD-A.US,D,20180829,000000,7.4656,7.53644,7.39484,7.45702,19380.064185219,0
+CRD-A.US,D,20180830,000000,7.53644,7.61655,7.38569,7.47455,12956.300455501,0
+CRD-A.US,D,20180831,000000,7.45702,7.56315,7.40362,7.56315,6095.3924208514,0
+CRD-A.US,D,20180904,000000,7.62532,7.62532,7.47455,7.62532,21388.259971011,0
+CRD-A.US,D,20180905,000000,7.55428,7.56315,7.4656,7.56315,6556.138413606,0
+CRD-A.US,D,20180906,000000,7.61655,7.67833,7.53225,7.64316,23251.767148834,0
+CRD-A.US,D,20180907,000000,7.69598,7.75814,7.62532,7.75814,13260.043916203,0
+CRD-A.US,D,20180910,000000,7.75814,7.75814,7.71381,7.71381,18138.410173564,0
+CRD-A.US,D,20180911,000000,7.75814,7.91504,7.71381,7.71381,29003.395855714,0
+CRD-A.US,D,20180912,000000,7.75814,7.9245,7.75814,7.9088,28755.065053384,0
+CRD-A.US,D,20180913,000000,7.82929,8.04202,7.82929,7.97984,19962.923258459,0
+CRD-A.US,D,20180914,000000,7.97984,8.16617,7.88239,7.95315,61955.45670056,0
+CRD-A.US,D,20180917,000000,7.83805,8.08636,7.83805,8.04202,27360.513151036,0
+CRD-A.US,D,20180918,000000,7.9357,8.14853,7.9357,8.01531,8071.7772360972,0
+CRD-A.US,D,20180919,000000,8.04202,8.04202,7.92664,8.00655,15619.186538347,0
+CRD-A.US,D,20180920,000000,7.95315,8.05985,7.76701,7.97098,50307.510678828,0
+CRD-A.US,D,20180921,000000,7.95773,8.10409,7.94904,8.00655,25368.735930689,0
+CRD-A.US,D,20180924,000000,7.97283,8.04202,7.89136,7.89136,18840.303846268,0
+CRD-A.US,D,20180925,000000,7.95315,8.01531,7.83805,7.92664,22813.596683564,0
+CRD-A.US,D,20180926,000000,7.92254,7.97984,7.90003,7.97984,18464.729161751,0
+CRD-A.US,D,20180927,000000,7.88239,8.02428,7.88239,7.95315,8563.3080390581,0
+CRD-A.US,D,20180928,000000,7.97984,8.04464,7.97984,7.97984,5920.9451630157,0
+CRD-A.US,D,20181001,000000,7.97984,8.04115,7.85383,7.94447,13475.537587646,0
+CRD-A.US,D,20181002,000000,7.84693,8.02428,7.76282,7.9624,7251.8751242689,0
+CRD-A.US,D,20181003,000000,7.989,8.02428,7.97984,7.99768,8729.5460141722,0
+CRD-A.US,D,20181004,000000,7.9357,7.989,7.9357,7.97984,9304.1958046903,0
+CRD-A.US,D,20181005,000000,7.99768,7.99768,7.93999,7.97556,11793.660790041,0
+CRD-A.US,D,20181008,000000,7.9088,8.05147,7.8823,7.99768,16485.265865484,0
+CRD-A.US,D,20181009,000000,7.99768,8.13079,7.99768,8.01531,21167.635497866,0
+CRD-A.US,D,20181010,000000,7.9088,8.09532,7.9088,7.99768,35061.846504319,0
+CRD-A.US,D,20181011,000000,7.97984,8.05088,7.95315,7.95315,14719.243919982,0
+CRD-A.US,D,20181012,000000,8.02935,8.02935,7.93999,8.00655,38141.353685291,0
+CRD-A.US,D,20181015,000000,8.00655,8.07739,7.91786,7.91786,6717.2455870191,0
+CRD-A.US,D,20181016,000000,7.90003,8.09532,7.86017,8.09532,11091.767117337,0
+CRD-A.US,D,20181017,000000,8.09532,8.09532,7.99845,8.00655,12064.567119856,0
+CRD-A.US,D,20181018,000000,7.989,8.06853,7.97984,7.97984,3580.2734269951,0
+CRD-A.US,D,20181019,000000,8.01745,8.07739,7.94447,7.94447,964.59071979804,0
+CRD-A.US,D,20181022,000000,7.97984,8.01531,7.97556,7.97984,1306.3021130882,0
+CRD-A.US,D,20181023,000000,7.92664,8.09532,7.89546,8.09532,16002.970505585,0
+CRD-A.US,D,20181024,000000,8.01531,8.02428,7.94447,7.95315,11171.807623873,0
+CRD-A.US,D,20181025,000000,7.85599,8.00655,7.67833,7.97098,15574.035483377,0
+CRD-A.US,D,20181026,000000,7.9357,8.13079,7.9357,8.12183,6260.6042356254,0
+CRD-A.US,D,20181029,000000,8.13079,8.13079,7.97098,7.97984,4073.8565506364,0
+CRD-A.US,D,20181030,000000,7.9624,7.98325,7.95315,7.95315,7118.4742800415,0
+CRD-A.US,D,20181031,000000,7.97098,8.11296,7.97098,8.01531,24445.191624499,0
+CRD-A.US,D,20181101,000000,7.97098,8.06853,7.9624,7.97984,36210.119925014,0
+CRD-A.US,D,20181102,000000,8.04202,8.10409,7.9357,7.9357,27230.190787831,0
+CRD-A.US,D,20181105,000000,7.85599,8.05088,7.85599,7.9624,49499.922491083,0
+CRD-A.US,D,20181106,000000,7.84693,7.99768,7.78475,7.89136,55539.902253563,0
+CRD-A.US,D,20181107,000000,7.9088,7.95315,7.84693,7.87362,63652.725903269,0
+CRD-A.US,D,20181108,000000,7.97984,8.00655,7.9124,7.9357,48844.206033688,0
+CRD-A.US,D,20181109,000000,7.98443,8.08636,7.95315,7.989,27968.000072442,0
+CRD-A.US,D,20181112,000000,7.97984,8.06853,7.90003,7.97984,26968.519901077,0
+CRD-A.US,D,20181113,000000,8.07739,8.09532,7.97556,8.05088,27075.240576459,0
+CRD-A.US,D,20181114,000000,7.97984,8.06853,7.97984,7.97984,39663.149469823,0
+CRD-A.US,D,20181115,000000,7.989,8.05985,7.85599,8.00655,39708.300524793,0
+CRD-A.US,D,20181116,000000,7.99768,8.05985,7.9357,7.97984,37045.414441946,0
+CRD-A.US,D,20181119,000000,7.9891,8.0425,7.92624,7.96221,24240.985716797,0
+CRD-A.US,D,20181120,000000,7.85492,8.01551,7.71185,7.99787,14373.427885331,0
+CRD-A.US,D,20181121,000000,7.95158,8.12271,7.95158,8.12271,264029.00321553,0
+CRD-A.US,D,20181123,000000,8.13186,8.15867,8.06054,8.15867,8521.2354651095,0
+CRD-A.US,D,20181126,000000,8.13186,8.14063,8.0425,8.09601,8064.5941137158,0
+CRD-A.US,D,20181127,000000,8.13186,8.13186,8.00675,8.0425,6895.7974862158,0
+CRD-A.US,D,20181128,000000,8.13176,8.14979,7.99787,8.14979,11895.250663722,0
+CRD-A.US,D,20181129,000000,8.1766,8.2032,8.11403,8.11403,18278.994140172,0
+CRD-A.US,D,20181130,000000,8.13186,8.21237,8.00675,8.06931,22565.265881233,0
+CRD-A.US,D,20181203,000000,8.0425,8.15867,8.0425,8.08714,8385.7823002017,0
+CRD-A.US,D,20181204,000000,8.13186,8.13186,7.90822,7.90822,42092.070995101,0
+CRD-A.US,D,20181206,000000,7.86359,8.09601,7.86359,8.03354,38725.238918871,0
+CRD-A.US,D,20181207,000000,8.05147,8.12943,8.02029,8.08714,44771.375643392,0
+CRD-A.US,D,20181210,000000,8.02467,8.07818,7.96221,7.99787,104880.76989192,0
+CRD-A.US,D,20181211,000000,7.99787,8.06931,7.97098,7.97098,102079.35216313,0
+CRD-A.US,D,20181212,000000,8.07818,8.08714,8.02029,8.07818,47224.925016835,0
+CRD-A.US,D,20181213,000000,8.0425,8.13186,7.99787,8.06044,25461.090361308,0
+CRD-A.US,D,20181214,000000,7.99787,8.15867,7.99787,8.10507,38439.966344292,0
+CRD-A.US,D,20181217,000000,8.01551,8.08714,7.87294,8.01551,50714.896333892,0
+CRD-A.US,D,20181218,000000,8.0425,8.06931,7.9891,8.03354,38209.080267744,0
+CRD-A.US,D,20181219,000000,8.0425,8.07818,7.93531,8.02467,35358.406842639,0
+CRD-A.US,D,20181220,000000,8.03354,8.06044,7.92176,7.95295,43699.038087872,0
+CRD-A.US,D,20181221,000000,8.06044,8.06931,7.84585,8.0425,77455.608639442,0
+CRD-A.US,D,20181224,000000,7.97984,8.06931,7.91738,8.05147,43029.981546054,0
+CRD-A.US,D,20181226,000000,7.99787,8.07818,7.86359,7.97098,39859.146094803,0
+CRD-A.US,D,20181227,000000,7.81915,8.07818,7.81915,7.95295,45550.231341612,0
+CRD-A.US,D,20181228,000000,8.0425,8.15867,7.97984,7.97984,11808.027034804,0
+CRD-A.US,D,20181231,000000,7.97984,8.09435,7.95295,7.95295,53707.179885946,0
+CRD-A.US,D,20190102,000000,7.86359,8.05147,7.85024,7.85492,95012.185900107,0
+CRD-A.US,D,20190103,000000,7.97098,7.97984,7.82812,7.86359,37100.827100316,0
+CRD-A.US,D,20190104,000000,7.82812,8.08714,7.82812,7.92624,48077.664259551,0
+CRD-A.US,D,20190107,000000,8.03354,8.13186,7.89946,8.01551,20174.312288542,0
+CRD-A.US,D,20190108,000000,8.14979,8.16753,8.03354,8.12271,9551.5004466811,0
+CRD-A.US,D,20190109,000000,8.15867,8.1766,8.09601,8.12271,6415.5544469972,0
+CRD-A.US,D,20190110,000000,7.97984,8.1766,7.95295,8.05147,12350.865854776,0
+CRD-A.US,D,20190111,000000,8.0425,8.15867,8.00675,8.05147,26931.578128829,0
+CRD-A.US,D,20190114,000000,8.13176,8.26148,8.13176,8.18546,13316.482734913,0
+CRD-A.US,D,20190115,000000,8.31956,8.39995,8.26607,8.33729,21668.401743889,0
+CRD-A.US,D,20190116,000000,8.42666,8.47149,7.86359,8.29275,49135.635570307,0
+CRD-A.US,D,20190117,000000,8.27483,8.39995,8.22123,8.2302,18387.767136235,0
+CRD-A.US,D,20190118,000000,8.2032,8.33729,8.13186,8.31059,9285.7249185665,0
+CRD-A.US,D,20190122,000000,8.29275,8.39995,8.1766,8.21237,8494.555296264,0
+CRD-A.US,D,20190123,000000,8.30163,8.38222,8.23896,8.37306,7409.9038166614,0
+CRD-A.US,D,20190124,000000,8.35513,8.39995,8.30163,8.39995,17470.379792087,0
+CRD-A.US,D,20190125,000000,8.39995,8.46252,8.27483,8.30172,21240.492882021,0
+CRD-A.US,D,20190128,000000,8.24813,8.40883,8.24813,8.29275,2996.3881934152,0
+CRD-A.US,D,20190129,000000,8.1767,8.31956,8.1767,8.19433,6906.0590896179,0
+CRD-A.US,D,20190130,000000,8.38222,8.41779,8.31059,8.39995,5152.3510681979,0
+CRD-A.US,D,20190131,000000,8.47149,8.61435,8.45346,8.5514,25171.713145368,0
+CRD-A.US,D,20190201,000000,8.63266,8.88341,8.59641,8.82815,33255.804305548,0
+CRD-A.US,D,20190204,000000,8.81041,9.03299,8.81041,9.02354,54040.681996515,0
+CRD-A.US,D,20190205,000000,9.38353,9.38353,8.89481,9.02354,21459.065034486,0
+CRD-A.US,D,20190206,000000,9.02354,9.09828,8.91801,8.97267,20404.172204749,0
+CRD-A.US,D,20190207,000000,9.01116,9.03299,8.89928,8.89928,11126.656568904,0
+CRD-A.US,D,20190208,000000,8.99051,8.99899,8.45637,8.54291,30072.654930214,0
+CRD-A.US,D,20190211,000000,8.31059,8.74006,8.13353,8.66805,27455.946062677,0
+CRD-A.US,D,20190212,000000,8.77484,8.90874,8.76666,8.82815,19274.369670176,0
+CRD-A.US,D,20190213,000000,8.7841,8.89928,8.70887,8.81041,25683.767155133,0
+CRD-A.US,D,20190214,000000,8.85564,8.90874,8.76666,8.85564,27558.562096698,0
+CRD-A.US,D,20190215,000000,8.80243,8.87414,8.62351,8.81041,40576.43217261,0
+CRD-A.US,D,20190219,000000,8.8188,9.1589,8.8188,9.14253,20001.917351386,0
+CRD-A.US,D,20190220,000000,9.11447,9.18638,9.00834,9.00834,20519.102162853,0
+CRD-A.US,D,20190221,000000,9.03299,9.10491,8.87414,8.87414,18894.690344299,0
+CRD-A.US,D,20190222,000000,8.99528,9.01593,8.39089,8.39089,59269.995090228,0
+CRD-A.US,D,20190225,000000,8.56035,8.57838,8.44468,8.53394,17574.021986448,0
+CRD-A.US,D,20190226,000000,8.93583,9.1589,8.54876,8.99899,50692.320806408,0
+CRD-A.US,D,20190227,000000,9.08006,9.11544,8.92658,8.98203,30962.335945176,0
+CRD-A.US,D,20190228,000000,9.01593,9.21347,8.97267,9.03299,29982.352820275,0
+CRD-A.US,D,20190301,000000,9.178,9.19603,9.04244,9.19603,95114.801934128,0
+CRD-A.US,D,20190304,000000,9.29679,9.44784,9.178,9.32213,104523.66609352,0
+CRD-A.US,D,20190305,000000,9.25021,9.44687,9.20568,9.36696,39592.344406348,0
+CRD-A.US,D,20190306,000000,9.34064,9.43907,9.28802,9.31433,45637.45497053,0
+CRD-A.US,D,20190307,000000,9.31433,9.40399,9.23276,9.3504,24799.216941871,0
+CRD-A.US,D,20190308,000000,9.27829,9.41276,9.24242,9.27829,47618.970587476,0
+CRD-A.US,D,20190311,000000,9.24242,9.24242,8.99899,9.01593,33252.725824527,0
+CRD-A.US,D,20190312,000000,8.81792,9.31433,8.57566,9.18735,43110.022052591,0
+CRD-A.US,D,20190313,000000,9.13395,9.32213,9.0706,9.14351,5195.4498024867,0
+CRD-A.US,D,20190314,000000,9.08971,9.26853,8.99899,8.99899,12648.452353437,0
+CRD-A.US,D,20190315,000000,8.96312,9.21347,8.5396,8.71988,29872.553663873,0
+CRD-A.US,D,20190318,000000,8.65635,8.72905,8.63909,8.71988,8427.8548741504,0
+CRD-A.US,D,20190319,000000,8.68324,8.71072,8.55754,8.55754,6031.7704797583,0
+CRD-A.US,D,20190320,000000,8.60255,8.85465,8.57566,8.81792,5240.600857456,0
+CRD-A.US,D,20190321,000000,8.85465,8.92658,8.69259,8.80944,11955.794123795,0
+CRD-A.US,D,20190322,000000,8.65635,8.74726,8.38242,8.41369,21331.8211523,0
+CRD-A.US,D,20190325,000000,8.35075,8.69259,8.27424,8.51261,12122.032098909,0
+CRD-A.US,D,20190326,000000,8.65635,8.7729,8.58462,8.60255,7025.0936890823,0
+CRD-A.US,D,20190327,000000,8.53073,8.82717,8.53073,8.7381,29282.511468252,0
+CRD-A.US,D,20190328,000000,8.62098,8.65888,8.3866,8.41369,5157.4818698989,0
+CRD-A.US,D,20190329,000000,8.35075,8.52187,8.17075,8.31468,22655.567991171,0
+CRD-A.US,D,20190401,000000,8.51261,8.51261,7.65797,8.18877,70241.701447761,0
+CRD-A.US,D,20190402,000000,8.04474,8.22484,8.04474,8.17962,24075.773902023,0
+CRD-A.US,D,20190403,000000,8.17962,8.24267,8.04922,8.12572,12773.643914943,0
+CRD-A.US,D,20190404,000000,8.22484,8.31468,8.1572,8.27873,10281.100448571,0
+CRD-A.US,D,20190405,000000,8.18167,8.41584,8.16286,8.28769,19950.609334376,0
+CRD-A.US,D,20190408,000000,8.45882,8.45882,8.2339,8.30582,14828.016916045,0
+CRD-A.US,D,20190409,000000,8.29675,8.3866,8.17962,8.37783,49990.427133703,0
+CRD-A.US,D,20190410,000000,8.35971,8.59388,8.35971,8.53073,14639.203413446,0
+CRD-A.US,D,20190411,000000,8.44966,8.60255,8.13908,8.52187,23993.681074806,0
+CRD-A.US,D,20190412,000000,8.3866,8.57566,8.03588,8.12572,62933.38750478,0
+CRD-A.US,D,20190415,000000,8.21568,8.21568,7.6759,8.05381,69113.95123387,0
+CRD-A.US,D,20190416,000000,8.08968,8.13031,7.86466,7.99982,59556.293825148,0
+CRD-A.US,D,20190417,000000,8.14366,8.14366,7.73895,7.86466,236864.48668947,0
+CRD-A.US,D,20190418,000000,7.85599,8.03588,7.40596,7.57679,96084.523455627,0
+CRD-A.US,D,20190422,000000,7.65797,8.17962,7.57679,8.17075,36860.705580707,0
+CRD-A.US,D,20190423,000000,8.06287,8.2339,8.06287,8.18877,23701.225377846,0
+CRD-A.US,D,20190424,000000,8.09883,8.12572,7.87392,7.87392,23352.330862174,0
+CRD-A.US,D,20190425,000000,7.80181,7.99982,7.80181,7.89185,10204.138423055,0
+CRD-A.US,D,20190426,000000,7.83785,7.96396,7.75239,7.84673,15467.314807995,0
+CRD-A.US,D,20190429,000000,7.94593,8.09883,7.86466,8.08968,21734.076005662,0
+CRD-A.US,D,20190430,000000,8.03588,8.09883,7.91562,8.09883,15098.92324586,0
+CRD-A.US,D,20190501,000000,8.09883,8.17075,7.99067,8.05381,13592.519866431,0
+CRD-A.US,D,20190502,000000,7.95051,8.0809,7.95051,8.07185,7385.2759684963,0
+CRD-A.US,D,20190503,000000,8.08968,8.09883,8.04922,8.05381,16335.446455814,0
+CRD-A.US,D,20190506,000000,8.01775,8.09883,8.00888,8.00888,17523.740129778,0
+CRD-A.US,D,20190507,000000,8.05381,8.09883,7.92781,8.00888,16719.230423052,0
+CRD-A.US,D,20190508,000000,7.85608,7.9546,7.85608,7.90968,11034.302138285,0
+CRD-A.US,D,20190509,000000,7.92781,8.09883,7.86943,8.09883,16116.874303349,0
+CRD-A.US,D,20190510,000000,8.08968,8.11696,7.9546,8.11696,20596.064188368,0
+CRD-A.US,D,20190513,000000,8.09883,8.16179,7.94593,8.13498,12220.543491568,0
+CRD-A.US,D,20190514,000000,8.16179,8.17075,7.85599,8.0809,26417.471798384,0
+CRD-A.US,D,20190515,000000,8.01775,8.2339,7.97273,8.2339,11377.039691915,0
+CRD-A.US,D,20190516,000000,8.14366,8.14366,8.02244,8.05381,22719.189932264,0
+CRD-A.US,D,20190517,000000,8.0809,8.18877,8.0312,8.18877,9980.4354688891,0
+CRD-A.US,D,20190520,000000,8.05381,8.2339,8.04474,8.09883,8879.365423843,0
+CRD-A.US,D,20190521,000000,8.13498,8.30582,8.13031,8.24267,13665.377250585,0
+CRD-A.US,D,20190522,000000,8.13411,8.3063,8.09766,8.12475,247264.62173751,0
+CRD-A.US,D,20190523,000000,8.11589,8.33339,8.01142,8.02516,17823.378949119,0
+CRD-A.US,D,20190524,000000,8.1884,8.20651,7.99787,8.07048,22049.107230106,0
+CRD-A.US,D,20190528,000000,8.16119,8.16119,7.91173,8.10672,56939.58495761,0
+CRD-A.US,D,20190529,000000,7.97974,8.15203,7.87986,7.92527,21693.029592054,0
+CRD-A.US,D,20190530,000000,7.81672,7.87109,7.73495,7.73495,20881.336762947,0
+CRD-A.US,D,20190531,000000,7.70766,7.80735,7.39037,7.41765,106551.35892577,0
+CRD-A.US,D,20190603,000000,7.35411,7.88931,7.35411,7.88931,31142.940165053,0
+CRD-A.US,D,20190604,000000,7.88931,8.06151,7.8438,8.05235,25216.864200337,0
+CRD-A.US,D,20190605,000000,8.09766,8.16119,7.9435,8.16119,23020.881072287,0
+CRD-A.US,D,20190606,000000,8.15203,8.21548,8.04329,8.0885,23926.980652692,0
+CRD-A.US,D,20190607,000000,8.07954,8.36068,8.07954,8.34246,16674.079368082,0
+CRD-A.US,D,20190610,000000,8.26099,8.75097,8.19746,8.39703,173077.33378163,0
+CRD-A.US,D,20190611,000000,8.33339,8.51475,7.95236,8.06151,82837.819623848,0
+CRD-A.US,D,20190612,000000,8.07048,8.16119,7.89799,8.16119,74067.227196067,0
+CRD-A.US,D,20190613,000000,8.13411,8.17026,7.97974,7.99787,55404.449088655,0
+CRD-A.US,D,20190614,000000,8.05235,8.48757,8.03422,8.46944,56345.438120628,0
+CRD-A.US,D,20190617,000000,8.49673,8.72359,8.38768,8.56923,81756.246625265,0
+CRD-A.US,D,20190618,000000,8.69601,8.71443,8.48757,8.60548,59729.714922642,0
+CRD-A.US,D,20190619,000000,8.43328,8.60548,8.41516,8.59641,36216.276887055,0
+CRD-A.US,D,20190620,000000,8.73255,8.73255,8.56007,8.63266,38627.75368655,0
+CRD-A.US,D,20190621,000000,8.62351,9.29582,8.53307,9.29582,181398.4679804,0
+CRD-A.US,D,20190624,000000,9.05863,9.05863,8.796,8.93203,140935.93960556,0
+CRD-A.US,D,20190625,000000,8.91342,9.21152,8.84989,9.17625,164538.65359074,0
+CRD-A.US,D,20190626,000000,9.15792,9.15792,9.01302,9.12245,96819.254259218,0
+CRD-A.US,D,20190627,000000,9.07734,9.52289,9.03963,9.48488,134759.48051782,0
+CRD-A.US,D,20190628,000000,9.43907,9.56576,9.39911,9.55017,2184831.8436338,0
+CRD-A.US,D,20190701,000000,9.55017,9.56576,9.1513,9.3309,165436.54388842,0
+CRD-A.US,D,20190702,000000,9.29582,9.41276,8.99616,9.16748,89941.927659126,0
+CRD-A.US,D,20190703,000000,9.17625,9.23082,9.06769,9.15792,28803.294589373,0
+CRD-A.US,D,20190705,000000,9.14155,9.29582,9.02159,9.24923,60097.080324438,0
+CRD-A.US,D,20190708,000000,9.22118,9.40399,9.16748,9.35819,45037.151171506,0
+CRD-A.US,D,20190709,000000,9.3309,9.52289,9.28705,9.50436,54313.640647011,0
+CRD-A.US,D,20190710,000000,9.51313,9.56576,9.26756,9.4761,65482.369789864,0
+CRD-A.US,D,20190711,000000,9.49462,9.56576,9.39424,9.55017,83835.247474532,0
+CRD-A.US,D,20190712,000000,9.55699,9.56576,9.42153,9.49462,74320.688800099,0
+CRD-A.US,D,20190715,000000,9.49462,9.6018,9.40399,9.6018,68928.216212292,0
+CRD-A.US,D,20190716,000000,9.55699,9.55699,9.28705,9.3309,47525.589996517,0
+CRD-A.US,D,20190717,000000,9.34941,9.50436,9.22118,9.44784,40878.123312633,0
+CRD-A.US,D,20190718,000000,9.39424,9.48098,9.26756,9.39424,50159.743589838,0
+CRD-A.US,D,20190719,000000,9.36696,9.39424,9.11261,9.17625,32940.773081103,0
+CRD-A.US,D,20190722,000000,9.19505,9.35819,9.1513,9.29582,23185.06672672,0
+CRD-A.US,D,20190723,000000,9.28705,9.3767,9.07734,9.12245,34646.251566533,0
+CRD-A.US,D,20190724,000000,9.13201,9.25782,9.05863,9.20373,33005.421182536,0
+CRD-A.US,D,20190725,000000,9.21152,9.21152,9.03963,9.07734,17108.145191992,0
+CRD-A.US,D,20190726,000000,9.06769,9.17625,9.06769,9.13201,18348.773043306,0
+CRD-A.US,D,20190729,000000,9.11261,9.18092,8.9868,9.05863,25870.528337051,0
+CRD-A.US,D,20190730,000000,9.03007,9.36696,9.03007,9.33967,52142.285367125,0
+CRD-A.US,D,20190731,000000,9.33967,9.5833,9.33967,9.36696,44039.723320821,0
+CRD-A.US,D,20190801,000000,9.35819,9.4761,9.22118,9.24047,32834.052405721,0
+CRD-A.US,D,20190802,000000,9.21152,9.26756,9.15792,9.24923,39581.056642607,0
+CRD-A.US,D,20190805,000000,9.18541,9.19505,8.96886,8.96886,34961.282790978,0
+CRD-A.US,D,20190806,000000,9.02159,9.53165,9.02159,9.50436,135417.24929591,0
+CRD-A.US,D,20190807,000000,9.42153,9.5833,9.24923,9.41276,31829.441432655,0
+CRD-A.US,D,20190808,000000,9.44784,9.56576,9.41276,9.45662,37768.857481794,0
+CRD-A.US,D,20190809,000000,9.45662,9.56576,9.3309,9.34941,41296.796731439,0
+CRD-A.US,D,20190812,000000,9.31336,9.3767,9.17625,9.30361,35132.651567792,0
+CRD-A.US,D,20190813,000000,9.27729,9.44784,9.20373,9.39424,18218.450680101,0
+CRD-A.US,D,20190814,000000,9.31336,9.31336,9.06769,9.07734,22596.050691439,0
+CRD-A.US,D,20190815,000000,9.08688,9.22118,9.08688,9.13201,21203.551109773,0
+CRD-A.US,D,20190816,000000,9.16748,9.20373,9.04917,9.12245,15872.648142379,0
+CRD-A.US,D,20190819,000000,9.24923,9.25782,9.01302,9.22118,47413.738519434,0
+CRD-A.US,D,20190820,000000,9.19505,9.19505,9.06671,9.14058,25189.157871151,0
+CRD-A.US,D,20190821,000000,9.19505,9.19505,9.0482,9.07636,24901.832975892,0
+CRD-A.US,D,20190822,000000,9.09537,9.15032,9.0482,9.08591,24580.644789406,0
+CRD-A.US,D,20190823,000000,9.0482,9.15792,8.7841,8.91158,35123.416124731,0
+CRD-A.US,D,20190826,000000,8.96702,9.0482,8.81967,9.03864,38273.728369178,0
+CRD-A.US,D,20190827,000000,9.08591,9.08591,8.55548,8.64689,33601.620340199,0
+CRD-A.US,D,20190828,000000,8.61941,8.79326,8.60108,8.72905,60972.395094638,0
+CRD-A.US,D,20190829,000000,8.80243,8.88429,8.67418,8.71072,307568.98645066,0
+CRD-A.US,D,20190830,000000,8.75652,8.89296,8.75652,8.81139,56184.330947215,0
+CRD-A.US,D,20190903,000000,8.71988,9.19505,8.71988,9.15792,67540.847432326,0
+CRD-A.US,D,20190904,000000,9.18541,9.24047,9.09537,9.14058,37784.249886898,0
+CRD-A.US,D,20190905,000000,9.24047,9.24047,9.08591,9.12148,60116.577370903,0
+CRD-A.US,D,20190906,000000,9.12148,9.12148,8.98106,9.01116,39921.741875557,0
+CRD-A.US,D,20190909,000000,9.05765,9.06671,8.92092,8.9943,58793.85669237,0
+CRD-A.US,D,20190910,000000,9.03864,9.15032,8.90222,9.09537,83886.555491543,0
+CRD-A.US,D,20190911,000000,9.14058,9.48682,9.10208,9.44979,50144.351184736,0
+CRD-A.US,D,20190912,000000,9.40399,9.75091,9.40399,9.74117,119970.45769471,0
+CRD-A.US,D,20190913,000000,9.80842,9.81523,9.75091,9.76065,44405.036401937,0
+CRD-A.US,D,20190916,000000,9.70511,9.86008,9.6788,9.7246,53057.620390593,0
+CRD-A.US,D,20190917,000000,9.71485,9.86008,9.67003,9.83278,43219.821208993,0
+CRD-A.US,D,20190918,000000,9.82405,9.90784,9.77918,9.88828,53602.511531245,0
+CRD-A.US,D,20190919,000000,9.89809,9.95261,9.83278,9.84251,51435.26089272,0
+CRD-A.US,D,20190920,000000,9.82405,9.95261,9.74117,9.87855,119073.59355737,0
+CRD-A.US,D,20190923,000000,9.73337,9.95261,9.73337,9.92725,73564.408629363,0
+CRD-A.US,D,20190924,000000,9.88828,9.92725,9.73337,9.74117,36626.741023139,0
+CRD-A.US,D,20190925,000000,9.76065,9.91269,9.75091,9.88828,48666.680294832,0
+CRD-A.US,D,20190926,000000,9.86981,9.92725,9.76065,9.79866,33000.290380835,0
+CRD-A.US,D,20190927,000000,9.77918,9.87855,9.64274,9.77918,49854.973968796,0
+CRD-A.US,D,20190930,000000,9.78892,9.99749,9.78892,9.93607,59677.380745292,0
+CRD-A.US,D,20191001,000000,9.96916,9.97797,9.83278,9.86981,41749.333441471,0
+CRD-A.US,D,20191002,000000,9.82405,9.83278,9.6788,9.68757,24180.442256725,0
+CRD-A.US,D,20191003,000000,9.66028,9.76065,9.58622,9.64274,34491.301355161,0
+CRD-A.US,D,20191004,000000,9.65151,9.75091,9.65151,9.75091,17534.00173318,0
+CRD-A.US,D,20191007,000000,9.73337,9.76065,9.67003,9.6788,15382.143499758,0
+CRD-A.US,D,20191008,000000,9.57843,9.78892,9.44979,9.77918,39992.546939031,0
+CRD-A.US,D,20191009,000000,9.84251,9.84251,9.6788,9.71485,23987.524112765,0
+CRD-A.US,D,20191010,000000,9.77918,9.77918,9.51508,9.53359,20066.565452819,0
+CRD-A.US,D,20191011,000000,9.68757,9.79866,9.60961,9.74117,32467.713164266,0
+CRD-A.US,D,20191014,000000,9.68757,9.88828,9.68757,9.75091,22800.256599141,0
+CRD-A.US,D,20191015,000000,9.73337,9.78892,9.51508,9.60474,34596.995870202,0
+CRD-A.US,D,20191016,000000,9.58622,9.73337,9.53359,9.73337,35808.891231992,0
+CRD-A.US,D,20191017,000000,9.74117,9.78892,9.60474,9.62423,33416.911478961,0
+CRD-A.US,D,20191018,000000,9.55114,9.62423,9.39521,9.60474,31136.783203012,0
+CRD-A.US,D,20191021,000000,9.70511,9.83278,9.45856,9.81523,49226.963840587,0
+CRD-A.US,D,20191022,000000,9.83278,9.84251,9.61447,9.76943,18556.05743203,0
+CRD-A.US,D,20191023,000000,9.76943,9.86981,9.55114,9.6788,31144.992485734,0
+CRD-A.US,D,20191024,000000,9.6788,9.80842,9.64274,9.76943,23829.495420373,0
+CRD-A.US,D,20191025,000000,9.75091,9.84251,9.64274,9.73337,21820.27347424,0
+CRD-A.US,D,20191028,000000,9.76943,9.92725,9.6788,9.71485,24919.277701676,0
+CRD-A.US,D,20191029,000000,9.71485,9.81523,9.51508,9.71485,15521.701306027,0
+CRD-A.US,D,20191030,000000,9.70511,9.77918,9.64274,9.76065,14328.276830361,0
+CRD-A.US,D,20191031,000000,9.66028,9.70511,9.59499,9.67003,27949.529186318,0
+CRD-A.US,D,20191101,000000,9.71485,9.7246,9.49657,9.6788,17530.923252159,0
+CRD-A.US,D,20191104,000000,9.6788,9.6788,9.53359,9.56868,27572.928341461,0
+CRD-A.US,D,20191105,000000,9.58622,9.58622,9.31433,9.36793,25491.875171514,0
+CRD-A.US,D,20191106,000000,9.43128,9.63397,9.41374,9.61447,20687.392458647,0
+CRD-A.US,D,20191107,000000,9.66028,9.97797,9.6447,9.91755,30825.856619929,0
+CRD-A.US,D,20191108,000000,9.87855,9.90784,9.82405,9.86008,34579.55114442,0
+CRD-A.US,D,20191111,000000,9.81523,9.96143,9.81523,9.86008,15748.482741213,0
+CRD-A.US,D,20191112,000000,9.88828,9.97797,9.88828,9.92725,16042.990758853,0
+CRD-A.US,D,20191113,000000,9.94489,10.1262,9.87855,10.0159,54266.437271361,0
+CRD-A.US,D,20191114,000000,10.0442,10.1699,10.0345,10.0803,30457.465057792,0
+CRD-A.US,D,20191115,000000,10.1182,10.1359,9.97797,10.0345,28744.803449982,0
+CRD-A.US,D,20191118,000000,9.95162,10.0345,9.81425,9.93508,25344.108082523,0
+CRD-A.US,D,20191119,000000,9.92626,10.0248,9.92626,9.98778,39901.218668752,0
+CRD-A.US,D,20191120,000000,9.96916,10.3035,9.96916,10.0442,46002.768051645,0
+CRD-A.US,D,20191121,000000,10.0442,10.0442,9.78697,9.87757,18040.924941244,0
+CRD-A.US,D,20191122,000000,9.99749,9.99749,9.80646,9.86883,13607.912271534,0
+CRD-A.US,D,20191125,000000,9.77722,10.2079,9.77722,10.0998,43568.715724665,0
+CRD-A.US,D,20191126,000000,9.98778,10.2762,9.98778,10.1369,77009.228891451,0
+CRD-A.US,D,20191127,000000,10.0901,10.3366,10.0901,10.1904,31178.855776962,0
+CRD-A.US,D,20191129,000000,10.1543,10.1543,9.9439,10.0715,28846.393323662,0
+CRD-A.US,D,20191202,000000,10.2275,10.3356,10.0062,10.1446,55633.282844521,0
+CRD-A.US,D,20191203,000000,10.1543,10.3746,9.95162,10.0345,17538.10637454,0
+CRD-A.US,D,20191204,000000,9.97797,10.2177,9.97797,10.0062,18829.016082526,0
+CRD-A.US,D,20191205,000000,10.1182,10.1182,9.92626,9.96044,18270.784857451,0
+CRD-A.US,D,20191206,000000,10.0803,10.1982,9.97114,10.1982,50903.709836492,0
+CRD-A.US,D,20191209,000000,10.1904,10.1982,10.0062,10.0715,54271.568073063,0
+CRD-A.US,D,20191210,000000,10.1631,10.3453,10.0901,10.3093,25158.373060945,0
+CRD-A.US,D,20191211,000000,10.4223,10.5685,10.3035,10.3931,33987.456628117,0
+CRD-A.US,D,20191212,000000,10.3035,10.7595,10.2938,10.6504,43016.641461632,0
+CRD-A.US,D,20191213,000000,10.5305,10.7333,10.4565,10.7137,34028.503041726,0
+CRD-A.US,D,20191216,000000,10.9253,10.935,10.7986,10.8346,43294.730913828,0
+CRD-A.US,D,20191217,000000,10.7333,10.8892,10.7333,10.815,22211.24056386,0
+CRD-A.US,D,20191218,000000,10.742,10.7839,10.6602,10.6962,20747.93591872,0
+CRD-A.US,D,20191219,000000,10.8063,10.8063,10.5208,10.6318,26413.367157023,0
+CRD-A.US,D,20191220,000000,10.6796,10.6796,10.2664,10.587,178213.26628438,0
+CRD-A.US,D,20191223,000000,10.6036,10.6036,10.2469,10.2566,12611.510581189,0
+CRD-A.US,D,20191224,000000,10.2664,10.3453,10.1982,10.2938,7015.8582460205,0
+CRD-A.US,D,20191226,000000,10.2177,10.3833,10.1904,10.2372,13506.322397853,0
+CRD-A.US,D,20191227,000000,10.1709,10.3931,10.1095,10.2372,20710.994146472,0
+CRD-A.US,D,20191230,000000,10.3931,10.4496,10.2566,10.4223,55863.142760729,0
+CRD-A.US,D,20191231,000000,10.3552,10.6318,10.3552,10.5402,17134.825360838,0
+CRD-A.US,D,20200102,000000,10.4846,10.5598,10.2177,10.3259,23804.867572207,0
+CRD-A.US,D,20200103,000000,10.2177,10.2177,10.1272,10.2079,21423.149422578,0
+CRD-A.US,D,20200106,000000,10.1369,10.1709,9.99749,10.1446,12737.728303034,0
+CRD-A.US,D,20200107,000000,10.0901,10.1095,9.98778,10.0715,13185.134211367,0
+CRD-A.US,D,20200108,000000,10.0345,10.1095,9.98778,10.1095,24737.647321459,0
+CRD-A.US,D,20200109,000000,10.0901,10.0901,9.89711,10.0159,21419.044781217,0
+CRD-A.US,D,20200110,000000,9.91656,10.0628,9.33577,9.40107,56502.440652681,0
+CRD-A.US,D,20200113,000000,9.35429,9.53945,9.11544,9.327,52756.955410912,0
+CRD-A.US,D,20200114,000000,9.28217,9.38254,9.13493,9.30946,30168.087841853,0
+CRD-A.US,D,20200115,000000,9.22506,9.48293,9.18931,9.29972,36741.670981243,0
+CRD-A.US,D,20200116,000000,9.3923,9.51119,9.38254,9.49267,12946.038852097,0
+CRD-A.US,D,20200117,000000,9.5833,9.65834,9.41958,9.42835,34941.785744513,0
+CRD-A.US,D,20200121,000000,9.45564,9.47415,9.31726,9.46441,23489.836347762,0
+CRD-A.US,D,20200122,000000,9.3923,9.51119,9.28217,9.327,26648.357874931,0
+CRD-A.US,D,20200123,000000,9.24436,9.37281,9.24436,9.37281,16223.594978731,0
+CRD-A.US,D,20200124,000000,9.29972,9.3923,9.17995,9.29193,37164.449041409,0
+CRD-A.US,D,20200127,000000,8.91342,9.16182,8.19686,8.2337,108010.55892955,0
+CRD-A.US,D,20200128,000000,8.22444,8.43572,8.22444,8.37139,80091.814553443,0
+CRD-A.US,D,20200129,000000,8.31635,8.40823,8.19686,8.27961,45487.635560859,0
+CRD-A.US,D,20200130,000000,8.26128,8.40823,8.16012,8.22444,38548.739340355,0
+CRD-A.US,D,20200131,000000,8.28867,8.28867,8.00391,8.0314,37354.288704349,0
+CRD-A.US,D,20200203,000000,8.01298,8.33476,8.01298,8.25212,50378.315742303,0
+CRD-A.US,D,20200204,000000,8.27025,8.31635,7.97331,8.10488,113712.93194011,0
+CRD-A.US,D,20200205,000000,8.19686,8.60108,8.19686,8.50014,54356.7393813,0
+CRD-A.US,D,20200206,000000,8.5552,8.59203,8.39898,8.39898,38816.567189148,0
+CRD-A.US,D,20200207,000000,8.27025,8.40823,8.27025,8.36224,49026.862574245,0
+CRD-A.US,D,20200210,000000,8.30718,8.41739,8.26128,8.27961,21438.541827682,0
+CRD-A.US,D,20200211,000000,8.21519,8.33476,8.13255,8.19686,20223.567984872,0
+CRD-A.US,D,20200212,000000,8.24277,8.36224,8.2222,8.31635,40583.615294992,0
+CRD-A.US,D,20200213,000000,8.39898,8.47246,8.27025,8.39898,43491.753699148,0
+CRD-A.US,D,20200214,000000,8.28867,8.47246,8.25212,8.27025,36720.121614099,0
+CRD-A.US,D,20200218,000000,8.1877,8.36224,8.04982,8.2337,25230.20428476,0
+CRD-A.US,D,20200219,000000,8.25212,8.25212,8.04065,8.10488,71373.556303013,0
+CRD-A.US,D,20200220,000000,8.10488,8.22444,7.8936,8.0314,18486.278528895,0
+CRD-A.US,D,20200221,000000,8.1233,8.1233,7.69149,7.69149,29446.697122685,0
+CRD-A.US,D,20200224,000000,7.57211,7.62483,7.42497,7.58117,53249.512374213,0
+CRD-A.US,D,20200225,000000,7.52601,7.53518,7.40664,7.45254,19634.551949591,0
+CRD-A.US,D,20200226,000000,7.51745,7.58225,7.23005,7.25793,31702.197550469,0
+CRD-A.US,D,20200227,000000,7.00758,7.19771,6.77604,6.77604,37883.787439898,0
+CRD-A.US,D,20200228,000000,6.74796,7.091,6.58133,6.89639,71187.821281436,0
+CRD-A.US,D,20200302,000000,6.82223,7.10961,6.78822,7.10961,22076.813559292,0
+CRD-A.US,D,20200303,000000,7.10035,7.12813,6.76659,6.77604,26545.74184091,0
+CRD-A.US,D,20200304,000000,6.77604,6.85916,6.70188,6.85916,19033.221990227,0
+CRD-A.US,D,20200305,000000,6.59048,6.7389,6.43291,6.50717,38931.497147253,0
+CRD-A.US,D,20200306,000000,6.61836,7.19303,6.61836,7.11877,40702.649894456,0
+CRD-A.US,D,20200309,000000,6.84074,7.04461,6.40523,6.51633,30705.795860124,0
+CRD-A.US,D,20200310,000000,6.58133,6.8502,6.58133,6.79436,51538.903087081,0
+CRD-A.US,D,20200311,000000,6.69242,6.71104,6.35875,6.50717,58863.635595505,0
+CRD-A.US,D,20200312,000000,6.16396,6.41439,5.8675,5.90464,64036.509870507,0
+CRD-A.US,D,20200313,000000,6.22895,6.71104,5.90464,6.71104,57757.434748758,0
+CRD-A.US,D,20200316,000000,6.40523,6.53494,6.06114,6.2846,70343.291321442,0
+CRD-A.US,D,20200317,000000,6.07148,6.51633,6.07148,6.51633,87028.658453268,0
+CRD-A.US,D,20200318,000000,6.07148,6.17359,5.9138,5.9138,52501.441486199,0
+CRD-A.US,D,20200319,000000,6.10859,6.5442,5.90464,6.41439,86082.538619593,0
+CRD-A.US,D,20200320,000000,6.44217,6.59048,6.09924,6.16396,110523.62560273,0
+CRD-A.US,D,20200323,000000,5.9138,6.7202,5.9138,6.43291,53913.438114329,0
+CRD-A.US,D,20200324,000000,6.69242,7.11877,6.66192,7.08183,53400.357944223,0
+CRD-A.US,D,20200325,000000,7.06332,7.16505,6.68326,6.77604,45929.91066749,0
+CRD-A.US,D,20200326,000000,6.82223,7.05397,6.71104,6.8502,40102.346095433,0
+CRD-A.US,D,20200327,000000,6.66475,6.66475,6.34034,6.43291,48488.128395635,0
+CRD-A.US,D,20200330,000000,6.46069,6.56262,6.38663,6.53494,35120.337643711,0
+CRD-A.US,D,20200331,000000,6.38663,6.84074,6.38663,6.67381,57917.51576183,0
+CRD-A.US,D,20200401,000000,6.38663,6.45153,5.98805,6.01582,46236.732609213,0
+CRD-A.US,D,20200402,000000,6.12702,6.19192,5.61725,5.83038,143951.82484543,0
+CRD-A.US,D,20200403,000000,5.77482,5.83972,5.32977,5.68206,49408.594220804,0
+CRD-A.US,D,20200406,000000,5.9324,6.32181,5.84899,6.31237,45235.200117167,0
+CRD-A.US,D,20200407,000000,6.48856,6.55337,6.14563,6.2846,55612.759637717,0
+CRD-A.US,D,20200408,000000,6.30321,6.75732,6.30321,6.56262,40340.415294363,0
+CRD-A.US,D,20200409,000000,6.71104,6.96588,6.53494,6.85916,32640.108101421,0
+CRD-A.US,D,20200413,000000,6.7851,6.7851,6.26617,6.4793,47719.534300817,0
+CRD-A.US,D,20200414,000000,6.5442,6.6553,6.43291,6.5442,25761.755340988,0
+CRD-A.US,D,20200415,000000,6.40523,6.40523,5.98805,6.14563,46514.822061409,0
+CRD-A.US,D,20200416,000000,6.12702,6.15489,5.61725,5.76557,37048.492922966,0
+CRD-A.US,D,20200417,000000,5.81206,6.2846,5.81206,6.18266,109209.11420693,0
+CRD-A.US,D,20200420,000000,5.94176,6.11766,5.87676,6.01582,24486.238038107,0
+CRD-A.US,D,20200421,000000,5.72844,6.07148,5.72844,5.96028,25141.954495501,0
+CRD-A.US,D,20200422,000000,6.08998,6.10216,5.89527,6.01582,30832.01358197,0
+CRD-A.US,D,20200423,000000,5.94176,6.21989,5.9138,5.96944,28383.595010227,0
+CRD-A.US,D,20200424,000000,5.9787,6.84074,5.9324,6.7851,71524.401873024,0
+CRD-A.US,D,20200427,000000,6.81297,7.22129,6.81297,7.00758,29143.979822323,0
+CRD-A.US,D,20200428,000000,7.00758,7.14674,6.77604,6.98896,40771.402637251,0
+CRD-A.US,D,20200429,000000,7.21165,7.58225,6.94278,7.27635,77001.019608729,0
+CRD-A.US,D,20200430,000000,7.02609,7.02609,6.57188,6.59965,32330.207678677,0
+CRD-A.US,D,20200501,000000,6.33089,6.40523,5.84899,6.16396,35856.094607642,0
+CRD-A.US,D,20200504,000000,6.20127,6.36811,5.89519,6.31237,18982.940133557,0
+CRD-A.US,D,20200505,000000,6.32181,6.48856,6.01582,6.2846,40157.758753805,0
+CRD-A.US,D,20200506,000000,6.09924,6.26617,5.89519,6.01582,80212.901473589,0
+CRD-A.US,D,20200507,000000,6.07148,6.2311,5.49661,5.56151,71121.120859322,0
+CRD-A.US,D,20200508,000000,5.56151,5.79335,5.56151,5.7379,65884.624643227,0
+CRD-A.US,D,20200511,000000,5.70077,5.90464,5.70077,5.70077,94679.709949879,0
+CRD-A.US,D,20200512,000000,5.70077,5.79335,5.40393,5.42245,40313.735125517,0
+CRD-A.US,D,20200513,000000,5.42245,5.49661,5.18164,5.34839,40281.92415497,0
+CRD-A.US,D,20200514,000000,5.32977,5.38093,5.03322,5.1722,64361.802698353,0
+CRD-A.US,D,20200515,000000,5.38532,5.49661,5.22325,5.35763,31052.638055115,0
+CRD-A.US,D,20200518,000000,5.64503,5.92315,5.64503,5.8027,50207.973125829,0
+CRD-A.US,D,20200519,000000,5.56151,5.87529,5.29274,5.34839,52714.882836963,0
+CRD-A.US,D,20200520,000000,5.46903,5.68206,5.46903,5.56151,33203.470128197,0
+CRD-A.US,D,20200521,000000,5.55225,5.8027,5.55225,5.72844,80282.680376723,0
+CRD-A.US,D,20200522,000000,5.71918,5.77482,5.64503,5.69141,15038.379785787,0
+CRD-A.US,D,20200526,000000,5.9787,5.9787,5.72844,5.75631,66904.628021396,0
+CRD-A.US,D,20200527,000000,6.03444,6.17359,5.96028,6.10859,83948.125111955,0
+CRD-A.US,D,20200528,000000,6.26617,6.26617,6.01582,6.02508,32885.360422731,0
+CRD-A.US,D,20200529,000000,5.98805,5.98805,5.52458,5.58023,90830.582513748,0
+CRD-A.US,D,20200601,000000,5.58939,5.76178,5.55215,5.70135,135031.41300799,0
+CRD-A.US,D,20200602,000000,5.73868,6.10168,5.71996,6.03658,65410.538566049,0
+CRD-A.US,D,20200603,000000,6.26939,6.33468,6.03658,6.08316,48854.46763709,0
+CRD-A.US,D,20200604,000000,6.14845,6.24143,5.95268,6.21355,60142.231379407,0
+CRD-A.US,D,20200605,000000,6.79133,7.39661,6.52793,7.37818,75916.368129126,0
+CRD-A.US,D,20200608,000000,7.69471,7.69471,7.22908,7.47134,40591.824577714,0
+CRD-A.US,D,20200609,000000,7.42467,7.42467,6.94959,7.02415,41105.930908159,0
+CRD-A.US,D,20200610,000000,7.07073,7.12647,6.80049,6.81901,43638.4946278,0
+CRD-A.US,D,20200611,000000,6.65149,6.65149,6.14845,6.19484,75335.561376567,0
+CRD-A.US,D,20200612,000000,6.38136,6.50239,6.12039,6.40903,38583.628791922,0
+CRD-A.US,D,20200615,000000,6.38136,7.2476,6.38136,7.2476,74505.397661337,0
+CRD-A.US,D,20200616,000000,7.52718,7.5458,7.03341,7.15444,37975.115710176,0
+CRD-A.US,D,20200617,000000,7.07073,7.07073,6.67946,6.80049,23914.66672861,0
+CRD-A.US,D,20200618,000000,6.62352,6.85614,6.62352,6.74456,10742.872601665,0
+CRD-A.US,D,20200619,000000,6.7353,6.77253,6.54898,6.61408,76243.713277654,0
+CRD-A.US,D,20200622,000000,6.55824,6.73063,6.5211,6.69808,23237.40090407,0
+CRD-A.US,D,20200623,000000,6.72595,6.85614,6.56758,6.59556,24482.133396747,0
+CRD-A.US,D,20200624,000000,6.47443,6.70723,6.43729,6.53953,79975.858434999,0
+CRD-A.US,D,20200625,000000,6.41869,6.78179,6.41869,6.72595,31934.109787356,0
+CRD-A.US,D,20200626,000000,6.71669,7.46171,6.50717,7.31289,393152.81114491,0
+CRD-A.US,D,20200629,000000,7.31289,7.71341,7.14518,7.22908,63572.685396732,0
+CRD-A.US,D,20200630,000000,7.29418,7.35957,6.97747,7.34993,28900.779821693,0
+CRD-A.US,D,20200701,000000,7.37818,7.48976,7.16388,7.48051,42387.605173082,0
+CRD-A.US,D,20200702,000000,7.69471,7.69471,7.29418,7.38734,23754.585715537,0
+CRD-A.US,D,20200706,000000,7.44328,7.44328,7.08914,7.08914,18227.686123162,0
+CRD-A.US,D,20200707,000000,6.98682,7.01469,6.79133,6.80976,22873.113983296,0
+CRD-A.US,D,20200708,000000,6.84708,6.95886,6.56758,6.79133,53214.622922646,0
+CRD-A.US,D,20200709,000000,6.84708,6.84708,6.57684,6.57684,72845.070230876,0
+CRD-A.US,D,20200710,000000,6.51165,6.64214,6.48379,6.50239,61685.576531085,0
+CRD-A.US,D,20200713,000000,6.65149,6.80049,6.50239,6.57684,38303.487019043,0
+CRD-A.US,D,20200714,000000,6.61408,6.94024,6.60014,6.89366,28613.454926434,0
+CRD-A.US,D,20200715,000000,7.17314,7.41531,6.87494,7.08914,48456.317425088,0
+CRD-A.US,D,20200716,000000,7.01469,7.21701,6.85614,7.10795,32318.919914935,0
+CRD-A.US,D,20200717,000000,7.03341,7.34086,6.95886,7.05192,58800.013654412,0
+CRD-A.US,D,20200720,000000,6.94024,7.06147,6.90292,6.94959,13601.755309492,0
+CRD-A.US,D,20200721,000000,7.03341,7.2476,6.96822,7.15444,19839.784017634,0
+CRD-A.US,D,20200722,000000,7.07999,7.11721,7.01469,7.03341,24385.674324767,0
+CRD-A.US,D,20200723,000000,6.96822,7.19176,6.96822,7.12647,23698.146896825,0
+CRD-A.US,D,20200724,000000,7.05192,7.07073,6.78179,6.94024,33559.54776625,0
+CRD-A.US,D,20200727,000000,6.80976,7.04276,6.80976,7.04276,26783.811039838,0
+CRD-A.US,D,20200728,000000,6.93088,7.07999,6.93088,6.96822,61323.34193099,0
+CRD-A.US,D,20200729,000000,6.92153,7.02415,6.63278,6.63278,26767.392474395,0
+CRD-A.US,D,20200730,000000,6.53953,6.80507,6.48847,6.65149,101880.27705714,0
+CRD-A.US,D,20200731,000000,6.55824,6.84708,6.5211,6.82847,103955.17326505,0
+CRD-A.US,D,20200803,000000,6.94024,7.50858,6.72127,7.30353,93358.015431687,0
+CRD-A.US,D,20200804,000000,7.18241,7.55506,6.5444,6.77253,153631.59533464,0
+CRD-A.US,D,20200805,000000,6.76317,6.90292,6.72595,6.90292,19609.924101427,0
+CRD-A.US,D,20200806,000000,6.82847,7.08914,6.5863,6.96822,43828.334290737,0
+CRD-A.US,D,20200807,000000,7.06147,7.42467,6.85185,7.36873,36531.308111501,0
+CRD-A.US,D,20200810,000000,7.33141,7.75074,7.33141,7.64831,50910.892958872,0
+CRD-A.US,D,20200811,000000,7.81603,7.97897,7.67619,7.67619,39435.341874297,0
+CRD-A.US,D,20200812,000000,7.82519,7.82519,7.50858,7.62026,32021.333416274,0
+CRD-A.US,D,20200813,000000,7.64831,7.73203,7.51316,7.64831,24318.973902652,0
+CRD-A.US,D,20200814,000000,7.69471,7.70425,7.53625,7.56432,24654.528333901,0
+CRD-A.US,D,20200817,000000,7.62054,7.62054,7.37955,7.4427,13316.482734913,0
+CRD-A.US,D,20200818,000000,7.47086,7.47086,7.15238,7.22743,17140.982322879,0
+CRD-A.US,D,20200819,000000,7.18982,7.49882,7.18982,7.32089,20194.835495346,0
+CRD-A.US,D,20200820,000000,7.23679,7.43335,7.23679,7.33044,14622.784848002,0
+CRD-A.US,D,20200821,000000,7.22743,7.36776,6.984,7.03077,47761.606874766,0
+CRD-A.US,D,20200824,000000,7.02142,7.1712,6.93712,7.04949,35042.349457854,0
+CRD-A.US,D,20200825,000000,7.13368,7.13368,6.92777,6.95592,34732.44903511,0
+CRD-A.US,D,20200826,000000,7.01206,7.01206,6.75928,6.75928,53627.13937941,0
+CRD-A.US,D,20200827,000000,6.78734,6.95592,6.63765,6.63765,60500.361338141,0
+CRD-A.US,D,20200828,000000,6.60949,6.88109,6.58152,6.66572,49634.34949565,0
+CRD-A.US,D,20200831,000000,6.58152,6.70305,6.28177,6.4222,113216.27033544,0
+CRD-A.US,D,20200901,000000,6.36606,6.77799,6.36606,6.74993,48997.10392438,0
+CRD-A.US,D,20200902,000000,6.74056,6.9419,6.74056,6.87144,78663.39935987,0
+CRD-A.US,D,20200903,000000,6.86228,7.03077,6.80605,6.89971,64777.39763614,0
+CRD-A.US,D,20200904,000000,6.99336,7.16194,6.86705,6.97455,48859.598438792,0
+CRD-A.US,D,20200908,000000,6.89035,6.90905,6.83421,6.87144,28693.495432971,0
+CRD-A.US,D,20200909,000000,6.86228,6.92777,6.61884,6.61884,74599.804412636,0
+CRD-A.US,D,20200910,000000,6.59078,6.61884,6.46439,6.59078,84458.12680104,0
+CRD-A.US,D,20200911,000000,6.56262,6.58152,6.4222,6.58152,64675.807762459,0
+CRD-A.US,D,20200914,000000,6.57197,6.69369,6.47842,6.69369,89712.067742919,0
+CRD-A.US,D,20200915,000000,6.66572,6.72175,6.55327,6.64692,51193.08705243,0
+CRD-A.US,D,20200916,000000,6.61884,6.7312,6.61884,6.64692,53768.749506359,0
+CRD-A.US,D,20200917,000000,6.69369,6.70305,6.51584,6.66572,28288.162098587,0
+CRD-A.US,D,20200918,000000,6.74993,6.74993,6.55327,6.69369,113111.60198074,0
+CRD-A.US,D,20200921,000000,6.53465,6.86228,6.37542,6.86228,63207.372315617,0
+CRD-A.US,D,20200922,000000,6.7967,6.84825,6.60004,6.71249,23733.036348393,0
+CRD-A.US,D,20200923,000000,6.63765,6.82573,6.35681,6.39412,41164.422047551,0
+CRD-A.US,D,20200924,000000,6.34725,6.47842,6.17867,6.27251,26364.111460693,0
+CRD-A.US,D,20200925,000000,6.1695,6.34725,6.1695,6.28177,14546.848982826,0
+CRD-A.US,D,20200928,000000,6.35681,6.55327,6.32864,6.37542,15471.419449356,0
+CRD-A.US,D,20200929,000000,6.29121,6.33799,6.22554,6.31929,12452.455728456,0
+CRD-A.US,D,20200930,000000,6.36606,6.37571,6.09456,6.12273,39734.980693638,0
+CRD-A.US,D,20201001,000000,6.1695,6.46907,6.09456,6.27251,30363.058306493,0
+CRD-A.US,D,20201002,000000,6.55327,6.85301,6.34725,6.65618,34275.807683717,0
+CRD-A.US,D,20201005,000000,6.61408,6.92777,6.49703,6.8155,47002.24822301,0
+CRD-A.US,D,20201006,000000,6.89971,6.92777,6.4222,6.4222,60100.158805459,0
+CRD-A.US,D,20201007,000000,6.41284,6.49703,6.27251,6.33799,49375.757089917,0
+CRD-A.US,D,20201008,000000,6.40358,6.53465,6.17867,6.37542,33363.551141269,0
+CRD-A.US,D,20201009,000000,6.35681,6.41284,6.31929,6.34725,22865.930860914,0
+CRD-A.US,D,20201012,000000,6.39412,6.52511,6.33799,6.36606,35623.156210414,0
+CRD-A.US,D,20201013,000000,6.30984,6.45962,6.2536,6.27251,28402.065896352,0
+CRD-A.US,D,20201014,000000,6.36606,6.36606,6.11318,6.14143,28465.687837445,0
+CRD-A.US,D,20201015,000000,6.09456,6.34267,6.09456,6.29121,38449.201787353,0
+CRD-A.US,D,20201016,000000,6.15069,6.2727,6.13199,6.14143,23380.037191361,0
+CRD-A.US,D,20201019,000000,6.11318,6.48817,6.11318,6.22554,21597.596680414,0
+CRD-A.US,D,20201020,000000,6.30048,6.36606,6.17867,6.22554,27382.062518181,0
+CRD-A.US,D,20201021,000000,6.27251,6.38477,6.1695,6.28177,18663.804267751,0
+CRD-A.US,D,20201022,000000,6.30048,6.4409,6.10392,6.24434,38823.750311531,0
+CRD-A.US,D,20201023,000000,6.30984,6.32387,6.20683,6.27251,23075.267570317,0
+CRD-A.US,D,20201026,000000,6.17867,6.22554,6.13199,6.13199,14720.270080322,0
+CRD-A.US,D,20201027,000000,6.09456,6.1695,5.8792,5.8792,43739.05834114,0
+CRD-A.US,D,20201028,000000,5.76684,6.23519,5.76684,5.89791,23057.822844534,0
+CRD-A.US,D,20201029,000000,5.86058,6.15069,5.65457,6.0853,43244.449057159,0
+CRD-A.US,D,20201030,000000,6.0853,6.12273,5.93076,5.99157,27766.87264576,0
+CRD-A.US,D,20201102,000000,6.01037,6.30048,6.01037,6.19757,28863.838049446,0
+CRD-A.US,D,20201103,000000,6.60949,6.76863,6.56262,6.76863,42543.581544795,0
+CRD-A.US,D,20201104,000000,6.47842,6.71249,6.43175,6.50659,30780.70556496,0
+CRD-A.US,D,20201105,000000,6.45036,6.50659,6.41284,6.47842,27414.899649068,0
+CRD-A.US,D,20201106,000000,6.45036,6.55794,6.40358,6.45962,70774.27866433,0
+CRD-A.US,D,20201109,000000,6.76863,7.11497,6.71249,6.77799,60741.50901809,0
+CRD-A.US,D,20201110,000000,6.89971,7.25549,6.87144,7.05883,41963.800952576,0
+CRD-A.US,D,20201111,000000,7.15238,7.15238,6.97455,7.04949,14640.229573786,0
+CRD-A.US,D,20201112,000000,7.08691,7.08691,6.87144,7.04013,31683.726664345,0
+CRD-A.US,D,20201113,000000,7.28356,7.39582,7.06819,7.30236,26092.178970537,0
+CRD-A.US,D,20201116,000000,7.49882,7.95753,7.32089,7.56432,51431.156251359,0
+CRD-A.US,D,20201117,000000,7.62054,7.62054,7.34904,7.37721,30121.910626544,0
+CRD-A.US,D,20201118,000000,7.56432,7.84516,7.16194,7.20872,20469.846466523,0
+CRD-A.US,D,20201119,000000,7.19927,7.34983,6.94482,7.06722,43617.971420995,0
+CRD-A.US,D,20201120,000000,6.7658,6.99667,6.69992,6.82233,96285.650882308,0
+CRD-A.US,D,20201123,000000,6.97308,7.13319,6.90711,7.11438,22631.966303347,0
+CRD-A.US,D,20201124,000000,7.23688,7.28405,7.11438,7.22753,46789.833032586,0
+CRD-A.US,D,20201125,000000,7.22753,7.22753,6.99189,7.0296,19674.572202858,0
+CRD-A.US,D,20201127,000000,6.97308,7.24633,6.97308,7.24633,19530.909755229,0
+CRD-A.US,D,20201130,000000,7.06722,7.0946,6.91958,6.92602,27234.295429191,0
+CRD-A.US,D,20201201,000000,6.92602,7.06722,6.87885,6.97308,22275.888665293,0
+CRD-A.US,D,20201202,000000,7.00135,7.25579,7.00135,7.15201,28710.940158754,0
+CRD-A.US,D,20201203,000000,7.20872,7.20872,7.01069,7.05786,19631.473468571,0
+CRD-A.US,D,20201204,000000,7.14264,7.3357,6.94949,7.2934,23928.006813032,0
+CRD-A.US,D,20201207,000000,7.2934,7.51958,7.02493,7.42535,32702.703882174,0
+CRD-A.US,D,20201208,000000,7.47241,7.6986,7.21339,7.6986,32976.68869301,0
+CRD-A.US,D,20201209,000000,7.91543,7.91543,7.55739,7.56666,41297.822891779,0
+CRD-A.US,D,20201210,000000,7.49132,7.60447,7.42535,7.46297,22203.031281138,0
+CRD-A.US,D,20201211,000000,7.57611,7.73631,7.30296,7.35947,17925.99498314,0
+CRD-A.US,D,20201214,000000,7.35947,7.61373,7.34983,7.39699,34885.346925803,0
+CRD-A.US,D,20201215,000000,7.48197,7.6798,7.34057,7.52904,40461.502214507,0
+CRD-A.US,D,20201216,000000,7.48197,7.72687,7.17685,7.23688,67530.585828924,0
+CRD-A.US,D,20201217,000000,7.32166,7.40664,7.18972,7.23688,61259.719989897,0
+CRD-A.US,D,20201218,000000,7.39699,7.48869,6.81288,6.89775,195860.14565499,0
+CRD-A.US,D,20201221,000000,6.80351,7.02015,6.80351,6.84114,113171.11928047,0
+CRD-A.US,D,20201222,000000,6.93527,7.13319,6.87885,6.87885,99984.958908768,0
+CRD-A.US,D,20201223,000000,6.84114,7.08622,6.84114,7.05786,17734.102999521,0
+CRD-A.US,D,20201224,000000,6.97308,7.22753,6.97308,7.05786,12149.738428094,0
+CRD-A.US,D,20201228,000000,6.98253,7.05786,6.8693,6.8693,19231.270935888,0
+CRD-A.US,D,20201229,000000,6.89775,7.0376,6.69992,6.7846,51976.047392011,0
+CRD-A.US,D,20201230,000000,6.7658,6.95418,6.7658,6.91656,49070.987468875,0
+CRD-A.US,D,20201231,000000,6.87885,7.02015,6.87885,6.96363,19359.540978414,0
+CRD-A.US,D,20210104,000000,7.05786,7.08145,6.69992,6.69992,34154.720763572,0
+CRD-A.US,D,20210105,000000,6.67147,6.93527,6.67147,6.83168,32458.477721203,0
+CRD-A.US,D,20210106,000000,7.16164,7.50166,7.16164,7.36883,46515.84822175,0
+CRD-A.US,D,20210107,000000,7.48197,7.49132,7.08622,7.08622,52655.36553723,0
+CRD-A.US,D,20210108,000000,7.25579,7.45371,7.25579,7.34057,24688.391625128,0
+CRD-A.US,D,20210111,000000,7.34057,7.50068,7.3123,7.35947,30365.110627174,0
+CRD-A.US,D,20210112,000000,7.52904,7.60447,7.38764,7.4159,28490.315685609,0
+CRD-A.US,D,20210113,000000,7.52904,7.57611,7.34983,7.37838,34976.67519608,0
+CRD-A.US,D,20210114,000000,7.51958,7.62327,7.49132,7.54785,21418.018620877,0
+CRD-A.US,D,20210115,000000,7.39699,7.58556,7.39699,7.51958,16253.353628596,0
+CRD-A.US,D,20210119,000000,7.63263,7.79284,7.4159,7.63263,44473.789144731,0
+CRD-A.US,D,20210120,000000,7.52904,7.78328,7.35947,7.36883,40932.509810664,0
+CRD-A.US,D,20210121,000000,7.38764,7.59502,7.3123,7.42535,31761.714850201,0
+CRD-A.US,D,20210122,000000,7.50068,7.65154,7.40664,7.52904,53066.855833655,0
+CRD-A.US,D,20210125,000000,7.38764,7.55739,7.38764,7.47241,14773.630418013,0
+CRD-A.US,D,20210126,000000,7.65154,7.65154,7.34983,7.4159,15426.268394387,0
+CRD-A.US,D,20210127,000000,7.0486,7.54785,7.0486,7.34057,42628.752853032,0
+CRD-A.US,D,20210128,000000,7.65154,7.65154,7.23211,7.34057,34185.505573778,0
+CRD-A.US,D,20210129,000000,7.34057,7.34057,7.17042,7.17091,28623.716529837,0
+CRD-A.US,D,20210201,000000,7.13319,7.5384,7.13319,7.44425,36040.803468879,0
+CRD-A.US,D,20210202,000000,7.5384,7.60447,7.42068,7.49132,26387.713148517,0
+CRD-A.US,D,20210203,000000,7.40664,7.56666,7.36883,7.47241,31428.212739632,0
+CRD-A.US,D,20210204,000000,7.56666,7.74567,7.56666,7.63263,21002.423683091,0
+CRD-A.US,D,20210205,000000,7.91543,7.91543,7.66089,7.66089,27347.173066615,0
+CRD-A.US,D,20210208,000000,7.63263,7.77345,7.55739,7.73631,185482.58613445,0
+CRD-A.US,D,20210209,000000,7.88716,8.31118,7.76575,8.31118,40760.114873508,0
+CRD-A.US,D,20210210,000000,8.48074,8.48074,8.2452,8.31118,43402.477749551,0
+CRD-A.US,D,20210211,000000,8.36887,8.59388,8.12261,8.12261,35227.058319092,0
+CRD-A.US,D,20210212,000000,8.15106,8.5514,8.15106,8.53726,39594.396727029,0
+CRD-A.US,D,20210216,000000,8.80116,8.80116,8.40532,8.49019,85367.304862466,0
+CRD-A.US,D,20210217,000000,8.48074,8.65031,8.3678,8.3678,65454.663460679,0
+CRD-A.US,D,20210218,000000,8.34889,8.54194,8.34889,8.38641,38671.87858118,0
+CRD-A.US,D,20210219,000000,8.29238,8.53726,8.29238,8.45239,29947.463368709,0
+CRD-A.US,D,20210222,000000,8.43367,9.31043,8.43367,9.16845,35512.33089367,0
+CRD-A.US,D,20210223,000000,9.55503,9.55503,8.81051,8.82951,27629.367160172,0
+CRD-A.US,D,20210224,000000,8.81051,9.26268,8.81051,9.02734,17006.555318311,0
+CRD-A.US,D,20210225,000000,9.07451,9.28413,8.95143,9.02734,22838.224531729,0
+CRD-A.US,D,20210226,000000,9.00834,9.00834,8.71443,8.91342,42082.83555204,0
+CRD-A.US,D,20210301,000000,9.06486,9.06486,8.79024,8.8376,20827.976425256,0
+CRD-A.US,D,20210302,000000,8.73324,8.87561,8.70489,8.7997,14922.423667344,0
+CRD-A.US,D,20210303,000000,9.68171,9.68171,9.0178,9.40691,37171.632163792,0
+CRD-A.US,D,20210304,000000,9.40691,9.48195,8.95143,9.19701,37866.342714114,0
+CRD-A.US,D,20210305,000000,9.48195,9.95648,9.2695,9.95648,75404.314119362,0
+CRD-A.US,D,20210308,000000,9.61545,10.0706,9.61545,10.0521,64461.340251355,0
+CRD-A.US,D,20210309,000000,10.1456,10.1456,9.82307,9.95648,52852.38832255,0
+CRD-A.US,D,20210310,000000,9.95648,10.0228,9.79672,10.0228,54072.492967062,0
+CRD-A.US,D,20210311,000000,9.30263,10.0521,9.2163,10.0521,73514.126772693,0
+CRD-A.US,D,20210312,000000,10.3346,10.3346,10.0618,10.1182,30249.15450873,0
+CRD-A.US,D,20210315,000000,10.2791,10.2791,9.78697,10.0423,38783.730058263,0
+CRD-A.US,D,20210316,000000,9.94776,9.99352,9.6252,9.71875,19740.246464632,0
+CRD-A.US,D,20210317,000000,9.75774,9.80646,9.46344,9.75774,97637.104050366,0
+CRD-A.US,D,20210318,000000,9.50144,10.0423,9.50144,10.0423,46785.728391226,0
+CRD-A.US,D,20210319,000000,9.96628,10.1748,9.47805,10.1085,194194.68742283,0
+CRD-A.US,D,20210322,000000,9.90982,10.3259,9.84153,10.0423,27972.104713802,0
+CRD-A.US,D,20210323,000000,9.88051,10.0228,9.84153,10.0228,39118.258329171,0
+CRD-A.US,D,20210324,000000,10.1369,10.1738,9.80646,9.89024,68253.002708433,0
+CRD-A.US,D,20210325,000000,9.74798,10.0131,9.51022,10.0131,34380.476038419,0
+CRD-A.US,D,20210326,000000,10.0891,10.3073,10.0891,10.3073,14649.465016848,0
+CRD-A.US,D,20210329,000000,10.1943,10.3833,9.94776,10.0326,28283.031296887,0
+CRD-A.US,D,20210330,000000,9.96628,10.1748,9.57746,10.1748,16800.297089929,0
+CRD-A.US,D,20210331,000000,9.95648,10.1846,9.82307,10.0988,27735.061675214,0
+CRD-A.US,D,20210401,000000,9.95648,10.1369,9.70901,10.1272,20670.973893204,0
+CRD-A.US,D,20210405,000000,10.0326,10.1846,9.99352,10.1748,15107.132528581,0
+CRD-A.US,D,20210406,000000,10.0706,10.1943,10.0228,10.1085,16358.021983298,0
+CRD-A.US,D,20210407,000000,10.0891,10.0891,9.77722,9.88051,13513.505520234,0
+CRD-A.US,D,20210408,000000,9.86108,10.207,9.73824,10.1456,25078.332554408,0
+CRD-A.US,D,20210409,000000,10.0988,10.2118,9.90982,10.1456,42643.119097795,0
+CRD-A.US,D,20210412,000000,10.2412,10.4866,9.93894,10.4866,18718.190765782,0
+CRD-A.US,D,20210413,000000,10.1943,10.1943,9.36793,9.40691,53724.62461173,0
+CRD-A.US,D,20210414,000000,9.37768,9.90005,9.36793,9.90005,22078.865879973,0
+CRD-A.US,D,20210415,000000,9.87079,9.95648,9.59597,9.93894,22127.095415963,0
+CRD-A.US,D,20210416,000000,10.4321,10.4321,9.74798,10.0891,25395.416099534,0
+CRD-A.US,D,20210419,000000,9.99352,10.0793,9.78697,9.88051,39141.860016997,0
+CRD-A.US,D,20210420,000000,9.95648,10.3833,9.51995,10.3833,52289.026295776,0
+CRD-A.US,D,20210421,000000,9.71875,10.0423,9.71875,9.87079,22926.474320987,0
+CRD-A.US,D,20210422,000000,10.0032,10.3542,9.6447,9.74798,28505.708090712,0
+CRD-A.US,D,20210423,000000,10.1943,10.1943,9.63494,9.63494,20143.527478336,0
+CRD-A.US,D,20210426,000000,9.71875,9.71875,9.34941,9.63494,15865.465019997,0
+CRD-A.US,D,20210427,000000,9.37768,9.61545,9.29874,9.5297,23964.94858528,0
+CRD-A.US,D,20210428,000000,9.46344,9.6252,9.4264,9.6252,14925.502148363,0
+CRD-A.US,D,20210429,000000,9.70024,9.92924,9.63593,9.73824,17095.83126791,0
+CRD-A.US,D,20210430,000000,9.5297,10.0326,9.5297,9.94776,32188.597551729,0
+CRD-A.US,D,20210503,000000,9.95648,10.0521,9.81718,9.93894,33264.01358827,0
+CRD-A.US,D,20210504,000000,9.86108,9.89613,9.55796,9.74798,41977.141036998,0
+CRD-A.US,D,20210505,000000,9.50144,9.74409,9.50144,9.70024,13993.748559453,0
+CRD-A.US,D,20210506,000000,9.51995,9.57746,9.20665,9.38742,12988.111426046,0
+CRD-A.US,D,20210507,000000,9.00834,9.38742,9.00834,9.24533,24711.993312954,0
+CRD-A.US,D,20210510,000000,9.87079,9.87079,9.12245,9.13201,44865.782394691,0
+CRD-A.US,D,20210511,000000,9.13201,9.30751,8.97238,9.09351,22402.106387138,0
+CRD-A.US,D,20210512,000000,8.97979,9.14155,8.61951,8.73324,43438.393361458,0
+CRD-A.US,D,20210513,000000,8.5817,9.1513,8.5817,9.1513,24379.517362726,0
+CRD-A.US,D,20210514,000000,8.97043,9.6252,8.97043,9.59597,24139.395843116,0
+CRD-A.US,D,20210517,000000,9.0557,9.49169,9.0557,9.49169,29103.959569055,0
+CRD-A.US,D,20210518,000000,9.4264,9.57746,9.16942,9.17898,31261.974764518,0
+CRD-A.US,D,20210519,000000,9.0178,9.18832,8.76657,8.80914,38471.777314839,0
+CRD-A.US,D,20210520,000000,8.77123,9.08688,8.77123,8.97979,67418.734351842,0
+CRD-A.US,D,20210521,000000,9.09351,9.3348,8.95143,8.95143,44850.389989587,0
+CRD-A.US,D,20210524,000000,9.48195,9.5677,9.00834,9.10306,80698.275314508,0
+CRD-A.US,D,20210525,000000,9.43517,9.49169,8.94198,8.95143,53174.602669377,0
+CRD-A.US,D,20210526,000000,9.19701,9.25499,8.87561,8.89461,54220.260056052,0
+CRD-A.US,D,20210527,000000,9.18832,9.36793,9.00834,9.27438,99720.209540993,0
+CRD-A.US,D,20210528,000000,9.10208,9.23569,9.08299,9.22604,43805.758763254,0
+CRD-A.US,D,20210601,000000,9.25499,9.74117,9.25499,9.74117,40604.138501796,0
+CRD-A.US,D,20210602,000000,9.74117,9.78989,9.33188,9.78989,29753.519064408,0
+CRD-A.US,D,20210603,000000,9.66516,9.78989,9.66516,9.77041,22338.484446045,0
+CRD-A.US,D,20210604,000000,9.73142,9.90389,9.73142,9.89417,25564.732555668,0
+CRD-A.US,D,20210607,000000,9.85518,9.85518,8.98758,9.06389,49456.823756794,0
+CRD-A.US,D,20210608,000000,9.08299,9.20665,8.96849,9.00668,33729.890382726,0
+CRD-A.US,D,20210609,000000,9.15032,9.15032,8.76812,8.82543,83061.522578013,0
+CRD-A.US,D,20210610,000000,9.03533,9.08786,8.8683,9.02579,35559.53426932,0
+CRD-A.US,D,20210611,000000,9.12148,9.1359,8.89228,9.00668,50538.396755376,0
+CRD-A.US,D,20210614,000000,9.39814,9.39814,8.94939,9.11163,58223.311543213,0
+CRD-A.US,D,20210615,000000,9.34941,9.34941,8.95903,8.98758,46454.278601337,0
+CRD-A.US,D,20210616,000000,8.86353,9.1589,8.79677,8.80633,94948.563959014,0
+CRD-A.US,D,20210617,000000,8.77777,8.98758,8.63452,8.66326,108558.52855123,0
+CRD-A.US,D,20210618,000000,8.4628,8.72037,8.4628,8.53912,144560.33792718,0
+CRD-A.US,D,20210621,000000,8.42462,8.88262,8.42462,8.86353,119695.44672353,0
+CRD-A.US,D,20210622,000000,8.86353,9.06389,8.86353,8.93993,149705.50587299,0
+CRD-A.US,D,20210623,000000,8.84443,9.04479,8.80633,8.94939,51353.168065504,0
+CRD-A.US,D,20210624,000000,8.89228,8.99859,8.61552,8.68226,62702.501428234,0
+CRD-A.US,D,20210625,000000,8.60597,9.05434,8.58687,8.91128,260046.47493517,0
+CRD-A.US,D,20210628,000000,9.18735,9.18735,8.68705,8.75858,53726.67693241,0
+CRD-A.US,D,20210629,000000,8.70137,8.82134,8.68226,8.80633,32359.966328544,0
+CRD-A.US,D,20210630,000000,8.71092,8.78624,8.60859,8.65361,42231.62880137,0
+CRD-A.US,D,20210701,000000,8.60597,8.80633,8.59641,8.75858,110108.03066495,0
+CRD-A.US,D,20210702,000000,8.75858,8.97812,8.74903,8.89228,55062.737695365,0
+CRD-A.US,D,20210706,000000,9.08299,9.23569,8.89228,9.07354,46069.468473758,0
+CRD-A.US,D,20210707,000000,9.14058,9.18735,9.01623,9.01623,36190.62287855,0
+CRD-A.US,D,20210708,000000,9.06389,9.06584,8.89228,8.89228,36170.099671746,0
+CRD-A.US,D,20210709,000000,9.05434,9.23569,8.96849,8.96849,34269.650721676,0
+CRD-A.US,D,20210712,000000,8.85408,8.98758,8.81587,8.81587,59764.60437421,0
+CRD-A.US,D,20210713,000000,8.84443,9.22604,8.77777,8.99713,80835.780800096,0
+CRD-A.US,D,20210714,000000,9.08299,9.20665,9.06389,9.09253,25780.226227113,0
+CRD-A.US,D,20210715,000000,9.06389,9.22604,8.93398,9.00668,53434.22123545,0
+CRD-A.US,D,20210716,000000,9.1589,9.178,8.98758,9.05434,45513.289569363,0
+CRD-A.US,D,20210719,000000,8.73003,9.5219,8.73003,9.44589,87175.399381918,0
+CRD-A.US,D,20210720,000000,9.53165,9.90389,9.38353,9.47415,78523.841553601,0
+CRD-A.US,D,20210721,000000,9.6369,9.87855,9.56966,9.60766,103637.06355958,0
+CRD-A.US,D,20210722,000000,9.64664,9.80939,9.5219,9.6369,47264.945270104,0
+CRD-A.US,D,20210723,000000,9.79964,9.96044,9.6369,9.88444,42076.678589999,0
+CRD-A.US,D,20210726,000000,10.0842,10.4945,9.98877,10.2177,44352.702224586,0
+CRD-A.US,D,20210727,000000,10.0939,10.1709,9.98877,10.1416,27987.497118906,0
+CRD-A.US,D,20210728,000000,10.0745,10.3229,9.98877,10.3142,35361.48532366,0
+CRD-A.US,D,20210729,000000,10.2664,10.3609,10.0666,10.1612,22480.094572995,0
+CRD-A.US,D,20210730,000000,10.0666,10.2275,9.87473,10.0842,29163.476868787,0
+CRD-A.US,D,20210802,000000,10.0276,10.3229,10.0082,10.0179,30343.56126003,0
+CRD-A.US,D,20210803,000000,10.0179,10.0569,9.94192,9.98877,26934.65660985,0
+CRD-A.US,D,20210804,000000,9.78015,9.81718,9.60766,9.66516,32378.437214667,0
+CRD-A.US,D,20210805,000000,9.5219,9.9751,9.5219,9.81718,48642.052446666,0
+CRD-A.US,D,20210806,000000,9.68465,10.0745,9.68465,9.97896,18528.351102844,0
+CRD-A.US,D,20210809,000000,9.64664,9.77041,9.07607,9.18735,206717.94821476,0
+CRD-A.US,D,20210810,000000,9.18735,9.78015,9.18735,9.77041,40709.833016839,0
+CRD-A.US,D,20210811,000000,9.61741,9.95073,9.61741,9.89417,22662.751113553,0
+CRD-A.US,D,20210812,000000,9.88444,9.97896,9.80939,9.91358,25864.37137501,0
+CRD-A.US,D,20210813,000000,9.96044,9.97015,9.82591,9.89417,27675.544375483,0
+CRD-A.US,D,20210816,000000,9.87473,9.94192,9.84545,9.89417,20713.046467152,0
+CRD-A.US,D,20210817,000000,9.74994,9.96817,9.74994,9.90389,20948.03718506,0
+CRD-A.US,D,20210818,000000,9.84545,9.97015,9.74019,9.76943,17582.23126917,0
+CRD-A.US,D,20210819,000000,9.66418,9.79866,9.66418,9.74019,23956.739302559,0
+CRD-A.US,D,20210820,000000,9.53945,9.97015,9.53945,9.92339,31479.520756642,0
+CRD-A.US,D,20210823,000000,9.92339,9.92339,9.58622,9.71095,40254.217825785,0
+CRD-A.US,D,20210824,000000,9.77918,9.86008,9.71095,9.78892,33242.464221125,0
+CRD-A.US,D,20210825,000000,9.69244,9.71584,9.41471,9.43322,25721.735087721,0
+CRD-A.US,D,20210826,000000,9.21249,9.43322,8.94392,9.30849,41250.619516128,0
+CRD-A.US,D,20210827,000000,9.20275,9.60571,9.20275,9.53945,26812.543529365,0
+CRD-A.US,D,20210830,000000,9.44297,9.59597,9.41471,9.46148,21426.227903599,0
+CRD-A.US,D,20210831,000000,9.38547,9.59694,9.3465,9.5677,24217.384028972,0
+CRD-A.US,D,20210901,000000,9.77918,9.77918,9.51995,9.61545,15681.7823191,0
+CRD-A.US,D,20210902,000000,10.1339,10.1339,9.5492,9.61545,10783.919015274,0
+CRD-A.US,D,20210903,000000,9.53945,9.65443,9.31823,9.5492,31811.996706871,0
+CRD-A.US,D,20210907,000000,9.32797,9.42445,9.16475,9.21249,32809.424557556,0
+CRD-A.US,D,20210908,000000,9.27048,9.3465,9.19311,9.31823,17986.538443213,0
+CRD-A.US,D,20210909,000000,9.17431,9.30849,9.03991,9.03991,15043.510587488,0
+CRD-A.US,D,20210910,000000,9.19311,9.25118,8.98232,8.99186,13779.281048349,0
+CRD-A.US,D,20210913,000000,8.94392,9.39521,8.94392,9.12635,19858.254903757,0
+CRD-A.US,D,20210914,000000,9.24145,9.46148,8.83838,8.84793,17949.596670965,0
+CRD-A.US,D,20210915,000000,8.82884,9.18384,8.82884,9.12635,34325.063380047,0
+CRD-A.US,D,20210916,000000,9.03027,9.16475,8.92472,9.15501,17606.859117335,0
+CRD-A.US,D,20210917,000000,9.55796,9.55796,8.66561,8.66561,180443.11270367,0
+CRD-A.US,D,20210920,000000,8.50247,8.7616,8.39703,8.51202,45480.452438478,0
+CRD-A.US,D,20210921,000000,8.51202,8.67525,8.46407,8.56971,29796.617798697,0
+CRD-A.US,D,20210922,000000,8.50247,8.6848,8.08976,8.39693,70746.572335145,0
+CRD-A.US,D,20210923,000000,8.35854,8.7232,8.35376,8.7232,21156.347734123,0
+CRD-A.US,D,20210924,000000,8.87678,8.87678,8.69446,8.75204,31351.250714116,0
+CRD-A.US,D,20210927,000000,8.35854,8.90553,8.35854,8.85748,19948.557013695,0
+CRD-A.US,D,20210928,000000,8.55042,8.83838,8.54087,8.7616,27915.665895092,0
+CRD-A.US,D,20210929,000000,8.66561,8.88321,8.66561,8.78079,11127.682729244,0
+CRD-A.US,D,20210930,000000,8.93428,8.93428,8.59846,8.60811,16040.938438174,0
+CRD-A.US,D,20211001,000000,8.66561,8.85748,8.42569,8.79999,34978.727516761,0
+CRD-A.US,D,20211004,000000,8.67525,8.80954,8.55042,8.71365,24422.616097015,0
+CRD-A.US,D,20211005,000000,8.63685,8.7079,8.63685,8.65605,10824.965428882,0
+CRD-A.US,D,20211006,000000,8.50247,8.59846,8.46407,8.48337,60501.387498481,0
+CRD-A.US,D,20211007,000000,8.55528,8.6848,8.22424,8.59846,46551.763833657,0
+CRD-A.US,D,20211008,000000,8.57926,8.79999,8.57926,8.7232,10668.98905717,0
+CRD-A.US,D,20211011,000000,8.6848,8.84793,8.6848,8.8191,11698.227878402,0
+CRD-A.US,D,20211012,000000,8.77115,8.79512,8.54087,8.59846,17509.373885014,0
+CRD-A.US,D,20211013,000000,8.41613,8.59846,8.40659,8.56007,14272.864171989,0
+CRD-A.US,D,20211014,000000,8.61766,8.6848,8.51202,8.61766,14507.854889898,0
+CRD-A.US,D,20211015,000000,8.99186,8.99186,8.52177,8.52177,32123.949450295,0
+CRD-A.US,D,20211018,000000,8.49293,8.65605,8.40659,8.59846,39824.256643236,0
+CRD-A.US,D,20211019,000000,8.58881,8.65128,8.45453,8.61766,35254.764648278,0
+CRD-A.US,D,20211020,000000,8.52177,8.83838,8.52177,8.79044,21182.001742629,0
+CRD-A.US,D,20211021,000000,8.6848,8.88155,8.58881,8.73275,21458.038874145,0
+CRD-A.US,D,20211022,000000,8.65605,8.86723,8.47139,8.80954,28088.060832246,0
+CRD-A.US,D,20211025,000000,8.7232,8.91517,8.7232,8.7616,29433.357038263,0
+CRD-A.US,D,20211026,000000,8.65605,8.79999,8.65605,8.66561,12525.313112611,0
+CRD-A.US,D,20211027,000000,8.48337,8.73275,8.34899,8.34899,36763.220348387,0
+CRD-A.US,D,20211028,000000,8.20496,8.45453,8.16656,8.20496,48347.544429026,0
+CRD-A.US,D,20211029,000000,8.157,8.54574,8.157,8.29139,21005.502164113,0
+CRD-A.US,D,20211101,000000,8.21461,8.51202,8.18099,8.44497,51014.535153234,0
+CRD-A.US,D,20211102,000000,8.48337,8.49293,8.2722,8.31059,20228.698786573,0
+CRD-A.US,D,20211103,000000,8.32979,8.58881,8.32979,8.51202,19197.407644662,0
+CRD-A.US,D,20211104,000000,8.55042,8.66083,8.39693,8.43532,13054.81184816,0
+CRD-A.US,D,20211105,000000,8.69446,8.75204,8.49293,8.67525,36391.750305232,0
+CRD-A.US,D,20211108,000000,8.71365,8.95358,8.55042,8.62722,48916.037257502,0
+CRD-A.US,D,20211109,000000,8.59846,8.59846,8.08022,8.14746,44478.919946432,0
+CRD-A.US,D,20211110,000000,8.10906,8.157,7.9852,8.08976,25527.790783421,0
+CRD-A.US,D,20211111,000000,8.11862,8.20496,7.92674,8.20496,55802.599300657,0
+CRD-A.US,D,20211112,000000,8.20496,8.2338,7.88833,8.18586,69296.607774428,0
+CRD-A.US,D,20211115,000000,8.24335,8.24335,7.93628,8.03227,24003.942678208,0
+CRD-A.US,D,20211116,000000,7.91709,8.05147,7.78271,7.78271,27758.663363039,0
+CRD-A.US,D,20211117,000000,7.84995,7.84995,7.60037,7.71565,47720.560461158,0
+CRD-A.US,D,20211118,000000,7.68681,7.72521,7.63877,7.69636,47639.493794281,0
+CRD-A.US,D,20211119,000000,7.52232,7.79303,7.52232,7.73504,34538.504730811,0
+CRD-A.US,D,20211122,000000,7.66742,7.96707,7.52232,7.83172,31699.119069447,0
+CRD-A.US,D,20211123,000000,7.73504,7.9008,7.52232,7.54171,41270.116562593,0
+CRD-A.US,D,20211124,000000,7.50302,7.71088,7.50302,7.67707,57466.005212138,0
+CRD-A.US,D,20211126,000000,7.44503,7.63837,7.44017,7.49337,23472.391621979,0
+CRD-A.US,D,20211129,000000,7.76409,7.76409,7.54171,7.59003,48846.258354368,0
+CRD-A.US,D,20211130,000000,7.55135,7.59969,7.01957,7.0486,378014.89380613,0
+CRD-A.US,D,20211201,000000,7.63837,7.63837,7.20326,7.32897,55786.180735214,0
+CRD-A.US,D,20211202,000000,7.22265,7.416,7.22265,7.24195,34923.314858389,0
+CRD-A.US,D,20211203,000000,7.52232,7.52232,7.07754,7.358,103037.78592089,0
+CRD-A.US,D,20211206,000000,7.416,7.52232,7.25295,7.37731,57481.397617242,0
+CRD-A.US,D,20211207,000000,7.33862,7.40147,7.20326,7.29993,61791.271046126,0
+CRD-A.US,D,20211208,000000,7.26134,7.34827,7.22265,7.28063,49994.531775065,0
+CRD-A.US,D,20211209,000000,7.2323,7.39671,7.2323,7.358,22987.017781059,0
+CRD-A.US,D,20211210,000000,7.50302,7.50302,7.26134,7.34827,49565.596752857,0
+CRD-A.US,D,20211213,000000,7.2323,7.36766,7.2323,7.27099,47391.162991949,0
+CRD-A.US,D,20211214,000000,7.15492,7.27099,7.11146,7.11624,80745.478690157,0
+CRD-A.US,D,20211215,000000,7.1066,7.358,7.1066,7.14528,82667.477007373,0
+CRD-A.US,D,20211216,000000,7.08729,7.2516,7.08729,7.11624,94278.481256856,0
+CRD-A.US,D,20211217,000000,7.09694,7.29029,7.09694,7.17431,123207.99356807,0
+CRD-A.US,D,20211220,000000,7.01957,7.16458,6.99052,7.0486,83020.476164405,0
+CRD-A.US,D,20211221,000000,7.11624,7.19361,7.1066,7.1066,113152.64839435,0
+CRD-A.US,D,20211222,000000,7.1066,7.32897,7.07754,7.2516,32822.764641979,0
+CRD-A.US,D,20211223,000000,7.17431,7.32897,7.17431,7.26134,16980.901309806,0
+CRD-A.US,D,20211227,000000,7.27099,7.38696,7.16458,7.34827,51646.649922804,0
+CRD-A.US,D,20211228,000000,7.29029,7.42418,7.15492,7.32897,40606.190822476,0
+CRD-A.US,D,20211229,000000,7.39671,7.46433,7.31932,7.44503,14502.724088197,0
+CRD-A.US,D,20211230,000000,7.42808,7.46433,7.29993,7.358,19081.451526217,0
+CRD-A.US,D,20211231,000000,7.19361,7.42564,7.19361,7.24195,30887.426240342,0
+CRD-A.US,D,20220103,000000,7.27099,7.45468,7.2516,7.45468,44019.200114017,0
+CRD-A.US,D,20220104,000000,7.34827,7.54171,7.34827,7.46433,30574.447336577,0
+CRD-A.US,D,20220105,000000,7.59003,7.67707,7.52232,7.59003,32993.107258454,0
+CRD-A.US,D,20220106,000000,7.68184,7.70289,7.54171,7.62873,58065.282850821,0
+CRD-A.US,D,20220107,000000,7.54171,7.7447,7.54171,7.61909,29760.702186791,0
+CRD-A.US,D,20220110,000000,7.63837,7.76068,7.60933,7.62873,31743.243964077,0
+CRD-A.US,D,20220111,000000,7.69636,7.69636,7.53206,7.59003,12867.024505901,0
+CRD-A.US,D,20220112,000000,7.71575,7.71575,7.358,7.358,86345.235666688,0
+CRD-A.US,D,20220113,000000,7.358,7.54171,7.358,7.53206,32969.505570629,0
+CRD-A.US,D,20220114,000000,7.49337,7.73504,7.49337,7.5804,42154.666775854,0
+CRD-A.US,D,20220118,000000,7.73504,7.77374,7.38696,7.42564,29626.275182222,0
+CRD-A.US,D,20220119,000000,7.68438,7.68438,7.32897,7.33862,20684.313977627,0
+CRD-A.US,D,20220120,000000,7.53255,7.53255,7.14528,7.16458,34144.45916017,0
+CRD-A.US,D,20220121,000000,7.05826,7.33862,7.05826,7.26134,66791.750383973,0
+CRD-A.US,D,20220124,000000,7.21291,7.49337,7.08729,7.49337,40015.122466515,0
+CRD-A.US,D,20220125,000000,7.30967,7.55135,7.11624,7.50302,17969.093717428,0
+CRD-A.US,D,20220126,000000,7.63837,7.66742,7.29789,7.38696,39296.810228368,0
+CRD-A.US,D,20220127,000000,7.416,7.44503,7.34827,7.40634,24247.142678838,0
+CRD-A.US,D,20220128,000000,7.2323,7.2516,7.03896,7.24195,15453.974723573,0
+CRD-A.US,D,20220131,000000,7.2516,7.42564,7.2516,7.358,30047.000921708,0
+CRD-A.US,D,20220201,000000,7.39671,7.46433,7.30967,7.46433,72223.217064708,0
+CRD-A.US,D,20220202,000000,7.416,7.52232,7.416,7.48372,35297.863382567,0
+CRD-A.US,D,20220203,000000,7.36766,7.44503,7.358,7.44503,14542.744341466,0
+CRD-A.US,D,20220204,000000,7.39671,7.55135,7.31932,7.51266,24974.690360048,0
+CRD-A.US,D,20220207,000000,7.42564,7.53206,7.21291,7.50302,22024.479381941,0
+CRD-A.US,D,20220208,000000,7.39671,7.50302,7.29029,7.47398,10666.93673649,0
+CRD-A.US,D,20220209,000000,7.416,7.53206,7.39671,7.52232,51547.112369802,0
+CRD-A.US,D,20220210,000000,7.358,7.50302,7.31932,7.42564,23123.497106308,0
+CRD-A.US,D,20220211,000000,7.37731,7.59003,7.30003,7.39671,24175.311455023,0
+CRD-A.US,D,20220214,000000,7.33862,7.34827,7.26134,7.31932,50703.60857015,0
+CRD-A.US,D,20220215,000000,7.40634,7.54171,7.22265,7.47398,14791.075143797,0
+CRD-A.US,D,20220216,000000,7.38696,7.53196,7.30967,7.42564,25370.788251368,0
+CRD-A.US,D,20220217,000000,7.31932,7.50789,7.31932,7.44503,21054.757860442,0
+CRD-A.US,D,20220218,000000,7.27099,7.47398,7.27099,7.44503,21683.794148992,0
+CRD-A.US,D,20220222,000000,7.42564,7.4692,7.34827,7.44503,19232.297096228,0
+CRD-A.US,D,20220223,000000,7.42564,7.51149,7.39671,7.44503,19127.628741527,0
+CRD-A.US,D,20220224,000000,7.28063,7.69636,7.28063,7.416,28707.861677735,0
+CRD-A.US,D,20220225,000000,7.8058,7.8058,7.37701,7.55242,33649.849876189,0
+CRD-A.US,D,20220228,000000,7.43549,7.79605,7.43549,7.51344,26727.372221128,0
+CRD-A.US,D,20220301,000000,7.53128,7.53128,7.17725,7.29906,83096.412029581,0
+CRD-A.US,D,20220302,000000,7.32829,7.53293,7.32829,7.46472,14635.098772085,0
+CRD-A.US,D,20220303,000000,7.57192,7.57192,7.39651,7.44523,21170.713978886,0
+CRD-A.US,D,20220304,000000,7.45498,7.63029,7.45498,7.46472,10331.382305241,0
+CRD-A.US,D,20220307,000000,7.6109,7.6109,7.29906,7.29906,22952.128329492,0
+CRD-A.US,D,20220308,000000,7.31854,7.47447,6.95798,6.95798,86247.750434367,0
+CRD-A.US,D,20220309,000000,7.13338,7.22109,7.02619,7.14314,15692.043922502,0
+CRD-A.US,D,20220310,000000,7.03593,7.19186,7.02619,7.02619,13579.179782007,0
+CRD-A.US,D,20220311,000000,7.21135,7.26008,7.0408,7.10415,20099.402583706,0
+CRD-A.US,D,20220314,000000,7.26008,7.26008,6.91899,6.91899,20449.323259719,0
+CRD-A.US,D,20220315,000000,6.91899,6.95798,6.8313,6.89951,24583.723270427,0
+CRD-A.US,D,20220316,000000,7.04569,7.04569,6.78256,6.88976,36967.426256089,0
+CRD-A.US,D,20220317,000000,6.81181,7.07093,6.80206,7.02619,17395.470087252,0
+CRD-A.US,D,20220318,000000,6.84104,7.16261,6.84104,7.03593,101457.49899697,0
+CRD-A.US,D,20220321,000000,6.96772,7.2016,6.96772,7.12365,15390.352782479,0
+CRD-A.US,D,20220322,000000,7.01645,7.26008,7.01645,7.18211,31808.918225851,0
+CRD-A.US,D,20220323,000000,7.0944,7.26982,7.0944,7.17237,50688.216165047,0
+CRD-A.US,D,20220324,000000,7.12365,7.27956,7.01645,7.1139,1548566.2554878,0
+CRD-A.US,D,20220325,000000,7.07492,7.48421,7.07492,7.43549,36813.502205058,0
+CRD-A.US,D,20220328,000000,7.33803,7.36923,7.2016,7.29906,10238.001714282,0
+CRD-A.US,D,20220329,000000,7.48421,7.48421,7.31854,7.36727,47658.990840745,0
+CRD-A.US,D,20220330,000000,7.33803,7.52319,7.33803,7.36727,33234.254938403,0
+CRD-A.US,D,20220331,000000,7.26982,7.46472,7.10415,7.36727,37239.358746245,0
+CRD-A.US,D,20220401,000000,7.50371,7.56217,7.45498,7.52319,19789.502160963,0
+CRD-A.US,D,20220404,000000,7.62064,7.62064,7.42574,7.48421,30447.20345439,0
+CRD-A.US,D,20220405,000000,7.33803,7.56217,7.33803,7.43549,29848.951976048,0
+CRD-A.US,D,20220406,000000,7.38676,7.46959,7.33803,7.40624,23514.464195928,0
+CRD-A.US,D,20220407,000000,7.33803,7.47447,7.33803,7.36727,24825.897110716,0
+CRD-A.US,D,20220408,000000,7.31854,7.46472,7.31854,7.40624,688152.35958835,0
+CRD-A.US,D,20220411,000000,7.37701,7.50371,7.37701,7.48421,24699.679388871,0
+CRD-A.US,D,20220412,000000,7.57192,7.7522,7.57192,7.66937,34853.535955255,0
+CRD-A.US,D,20220413,000000,7.5914,7.73758,7.58166,7.63039,44828.840622443,0
+CRD-A.US,D,20220414,000000,7.52319,7.83503,7.52319,7.67911,40690.335970374,0
+CRD-A.US,D,20220418,000000,7.56217,7.74733,7.56217,7.65962,15831.60172877,0
+CRD-A.US,D,20220419,000000,7.83503,7.8935,7.66937,7.78631,24530.362932736,0
+CRD-A.US,D,20220420,000000,7.82528,8.02019,7.82528,7.93248,16944.985697899,0
+CRD-A.US,D,20220421,000000,7.86426,7.99077,7.86426,7.95198,16098.403417225,0
+CRD-A.US,D,20220422,000000,8.04942,8.04942,7.94223,7.97146,24114.767994951,0
+CRD-A.US,D,20220425,000000,7.99095,7.99095,7.90325,7.93248,25847.952809566,0
+CRD-A.US,D,20220426,000000,7.82528,7.84478,7.75707,7.79605,25803.827914937,0
+CRD-A.US,D,20220427,000000,7.75707,7.92274,7.55242,7.58166,40076.692086928,0
+CRD-A.US,D,20220428,000000,7.56704,7.67911,7.47447,7.65962,22469.832969593,0
+CRD-A.US,D,20220429,000000,7.60602,7.6986,7.51344,7.60116,31628.314005973,0
+CRD-A.US,D,20220502,000000,7.64987,7.64987,7.35753,7.43549,25289.721584492,0
+CRD-A.US,D,20220503,000000,7.31854,7.76682,7.31854,7.62064,902973.89600975,0
+CRD-A.US,D,20220504,000000,7.416,7.67911,7.416,7.56217,25056.783187264,0
+CRD-A.US,D,20220505,000000,7.58166,7.66449,7.43558,7.58166,31004.408519125,0
+CRD-A.US,D,20220506,000000,7.75707,7.75707,7.47447,7.47447,15885.988226801,0
+CRD-A.US,D,20220509,000000,7.37701,7.37701,7.31854,7.31854,40498.443986755,0
+CRD-A.US,D,20220510,000000,7.35753,7.55242,7.35753,7.52319,48284.948648273,0
+CRD-A.US,D,20220511,000000,7.53293,7.65962,7.32829,7.32829,35299.915703247,0
+CRD-A.US,D,20220512,000000,7.31854,7.45498,7.31854,7.35753,46699.530922648,0
+CRD-A.US,D,20220513,000000,7.62064,7.62064,7.33803,7.34777,39775.000946906,0
+CRD-A.US,D,20220516,000000,7.31854,7.48421,7.31854,7.38676,127772.35476134,0
+CRD-A.US,D,20220517,000000,7.45498,7.49395,7.35753,7.42574,34252.205995892,0
+CRD-A.US,D,20220518,000000,7.31854,7.49395,7.31854,7.34777,35001.303044246,0
+CRD-A.US,D,20220519,000000,7.4042,7.40713,7.17237,7.17237,55458.835586686,0
+CRD-A.US,D,20220520,000000,7.21135,7.26008,7.18211,7.25033,37949.461701672,0
+CRD-A.US,D,20220523,000000,7.55242,7.55242,7.23084,7.23084,14546.848982826,0
+CRD-A.US,D,20220524,000000,7.29906,7.42574,7.28932,7.36727,55187.929256871,0
+CRD-A.US,D,20220525,000000,7.35314,7.64987,7.35314,7.6109,32830.973924701,0
+CRD-A.US,D,20220526,000000,7.66982,7.85965,7.66982,7.74839,46716.50789726,0
+CRD-A.US,D,20220527,000000,7.98407,8.00371,7.87605,7.89569,32548.203026026,0
+CRD-A.US,D,20220531,000000,7.7582,8.08719,7.7582,8.05282,39726.036937003,0
+CRD-A.US,D,20220601,000000,8.05282,8.05282,7.95461,7.9939,69067.685985774,0
+CRD-A.US,D,20220602,000000,7.77785,8.0921,7.77785,7.98407,49532.043542579,0
+CRD-A.US,D,20220603,000000,7.98407,8.14003,7.98407,8.02336,31730.526670441,0
+CRD-A.US,D,20220606,000000,7.93497,8.10192,7.66,7.78766,71311.96828678,0
+CRD-A.US,D,20220607,000000,7.59125,7.77293,7.59125,7.7091,40900.110209716,0
+CRD-A.US,D,20220608,000000,7.87605,7.87605,7.66982,7.7091,111143.90602202,0
+CRD-A.US,D,20220609,000000,7.64035,7.8073,7.52251,7.58144,25810.264738477,0
+CRD-A.US,D,20220610,000000,7.53233,7.64035,7.44395,7.4734,40070.214531258,0
+CRD-A.US,D,20220613,000000,7.35557,7.55198,7.26227,7.28682,29939.377592642,0
+CRD-A.US,D,20220614,000000,7.18862,7.25736,7.13951,7.16897,29118.646406339,0
+CRD-A.US,D,20220615,000000,7.28682,7.56179,7.28682,7.51269,37784.182877103,0
+CRD-A.US,D,20220616,000000,7.4734,7.47832,7.29664,7.33592,57494.968948145,0
+CRD-A.US,D,20220617,000000,7.24754,7.4734,7.13951,7.46359,122371.42718848,0
+CRD-A.US,D,20220621,000000,7.51711,7.76803,7.51711,7.69928,24695.251526316,0
+CRD-A.US,D,20220622,000000,7.57161,7.8073,7.57161,7.66982,41980.502007069,0
+CRD-A.US,D,20220623,000000,7.66982,8.05282,7.66982,7.91534,49581.939110976,0
+CRD-A.US,D,20220624,000000,7.84364,8.05282,7.84364,7.91534,204315.22465167,0
+CRD-A.US,D,20220627,000000,8.0921,8.11175,7.89078,7.9939,27935.408641472,0
+CRD-A.US,D,20220628,000000,7.91534,7.9939,7.77785,7.8073,18521.438644738,0
+CRD-A.US,D,20220629,000000,7.7091,7.7091,7.55198,7.57161,19286.164601205,0
+CRD-A.US,D,20220630,000000,8.03317,8.03317,7.63054,7.66,28491.387832193,0
+CRD-A.US,D,20220701,000000,7.60108,7.71401,7.33592,7.44395,37640.605833345,0
+CRD-A.US,D,20220705,000000,7.41449,7.66,7.26227,7.40467,26935.460719698,0
+CRD-A.US,D,20220706,000000,7.28682,7.48814,7.28682,7.29664,52479.955185688,0
+CRD-A.US,D,20220707,000000,7.40467,7.53233,7.18862,7.33592,44922.303988742,0
+CRD-A.US,D,20220708,000000,7.41449,7.41449,7.26718,7.30646,17803.553425949,0
+CRD-A.US,D,20220711,000000,7.40467,7.40467,7.16897,7.16897,11517.730084701,0
+CRD-A.US,D,20220712,000000,7.14933,7.15916,7.04131,7.04131,8766.3458844655,0
+CRD-A.US,D,20220713,000000,6.91364,7.06094,6.91364,6.98238,8856.9725291069,0
+CRD-A.US,D,20220714,000000,6.88418,7.04131,6.88418,7.02167,13174.466610898,0
+CRD-A.US,D,20220715,000000,7.20826,7.28682,7.02167,7.25736,21297.261490719,0
+CRD-A.US,D,20220718,000000,7.23772,7.36538,7.20826,7.20826,11523.839746137,0
+CRD-A.US,D,20220719,000000,7.41449,7.41449,7.28682,7.31628,44745.123807083,0
+CRD-A.US,D,20220720,000000,7.25736,7.40467,7.06094,7.25736,12153.134874096,0
+CRD-A.US,D,20220721,000000,7.11987,7.31982,7.10023,7.14933,17583.605614236,0
+CRD-A.US,D,20220722,000000,7.13951,7.3261,7.04131,7.23772,17365.694356334,0
+CRD-A.US,D,20220725,000000,7.27337,7.35557,7.17879,7.28682,30609.403796844,0
+CRD-A.US,D,20220726,000000,7.11006,7.23772,7.09041,7.12969,11467.834516302,0
+CRD-A.US,D,20220727,000000,7.25736,7.36538,7.14933,7.30646,19573.31868872,0
+CRD-A.US,D,20220728,000000,7.33592,7.34083,7.19843,7.20826,19704.676409605,0
+CRD-A.US,D,20220729,000000,7.3752,7.3752,7.10514,7.11987,19985.720835684,0
+CRD-A.US,D,20220801,000000,7.20826,7.41449,7.09041,7.40467,40422.538340763,0
+CRD-A.US,D,20220802,000000,7.22789,7.69928,7.22789,7.43413,29898.646516398,0
+CRD-A.US,D,20220803,000000,7.36538,7.46359,7.21808,7.29664,29057.549791974,0
+CRD-A.US,D,20220804,000000,7.24754,7.40467,7.19843,7.23772,11947.442939068,0
+CRD-A.US,D,20220805,000000,7.11006,7.19843,6.88418,6.94311,27028.123918152,0
+CRD-A.US,D,20220808,000000,6.94311,6.99221,6.88418,6.88418,25058.776381788,0
+CRD-A.US,D,20220809,000000,6.88418,6.92346,6.71723,6.73687,21553.867271051,0
+CRD-A.US,D,20220810,000000,6.78597,6.98238,6.63866,6.98238,42561.938120443,0
+CRD-A.US,D,20220811,000000,6.80561,7.07077,6.72705,6.76633,17499.08863103,0
+CRD-A.US,D,20220812,000000,6.7467,6.91364,6.64849,6.90382,20059.036772922,0
+CRD-A.US,D,20220815,000000,6.72705,6.86453,6.67795,6.70741,24016.060829959,0
+CRD-A.US,D,20220816,000000,6.85472,6.92346,6.71723,6.85472,16955.328763182,0
+CRD-A.US,D,20220817,000000,6.88443,7.07264,6.88443,7.01321,21926.85714234,0
+CRD-A.US,D,20220818,000000,6.98349,7.11405,6.98349,7.10236,10853.390475935,0
+CRD-A.US,D,20220819,000000,6.92406,7.12217,6.90425,7.01321,21720.914285202,0
+CRD-A.US,D,20220822,000000,6.69623,6.97358,6.68632,6.93396,25619.695237491,0
+CRD-A.US,D,20220823,000000,6.79528,6.94694,6.74575,6.74575,32689.39047542,0
+CRD-A.US,D,20220824,000000,6.83491,6.83491,6.65175,6.70613,18042.209523384,0
+CRD-A.US,D,20220825,000000,6.63679,6.75566,6.53774,6.61698,30670.34285642,0
+CRD-A.US,D,20220826,000000,6.58726,6.67513,6.42877,6.49811,14764.285713938,0
+CRD-A.US,D,20220829,000000,6.39906,6.42877,6.19104,6.19104,58444.361903384,0
+CRD-A.US,D,20220830,000000,6.23066,6.28019,6.02264,6.02264,26594.895237468,0
+CRD-A.US,D,20220831,000000,6.04245,6.10189,5.98312,6.02264,55807.48571297,0
+CRD-A.US,D,20220901,000000,5.99292,6.1315,5.86415,5.91368,38803.066665752,0
+CRD-A.US,D,20220902,000000,6.02264,6.16568,5.96321,5.96321,20132.933332859,0
+CRD-A.US,D,20220906,000000,5.9434,6.03255,5.79481,5.92358,50486.285713095,0
+CRD-A.US,D,20220907,000000,5.80472,5.9533,5.80472,5.90377,21565.447618539,0
+CRD-A.US,D,20220908,000000,5.90377,5.91368,5.80472,5.91368,20040.057142385,0
+CRD-A.US,D,20220909,000000,5.93349,5.96816,5.8592,5.92358,18611.580951942,0
+CRD-A.US,D,20220912,000000,6.07217,6.07217,5.97311,6.00283,73221.771426845,0
+CRD-A.US,D,20220913,000000,5.98302,6.06662,5.73538,5.775,28904.685713604,0
+CRD-A.US,D,20220914,000000,5.775,5.9533,5.44811,5.58679,57526.704760548,0
+CRD-A.US,D,20220915,000000,5.5967,5.91368,5.5967,5.775,27166.285713645,0
+CRD-A.US,D,20220916,000000,5.66604,5.81462,5.64623,5.73538,145145.29523467,0
+CRD-A.US,D,20220919,000000,5.83443,5.83443,5.69575,5.69575,38572.895237186,0
+CRD-A.US,D,20220920,000000,5.65613,5.71933,5.59175,5.62642,17708.05714244,0
+CRD-A.US,D,20220921,000000,5.62642,5.62642,5.49764,5.53726,27979.961904102,0
+CRD-A.US,D,20220922,000000,5.57689,5.57689,5.38868,5.4184,26037.638094624,0
+CRD-A.US,D,20220923,000000,5.39858,5.45792,5.26981,5.28962,32706.552380181,0
+CRD-A.US,D,20220926,000000,5.26981,5.32925,5.22028,5.25,19799.790475724,0
+CRD-A.US,D,20220927,000000,5.27972,5.74528,5.17075,5.64623,126925.40952082,0
+CRD-A.US,D,20220928,000000,5.63513,5.73538,5.6066,5.67594,31363.885713546,0
+CRD-A.US,D,20220929,000000,5.64623,5.73538,5.62642,5.62642,17435.485713875,0
+CRD-A.US,D,20220930,000000,5.5967,5.84236,5.5967,5.68585,59450.857141455,0
+CRD-A.US,D,20221003,000000,5.67594,5.89387,5.60165,5.84434,99137.257140519,0
+CRD-A.US,D,20221004,000000,5.90377,6.34953,5.90377,6.3,36651.771427707,0
+CRD-A.US,D,20221005,000000,6.20094,6.4783,6.20094,6.3,19353.580951925,0
+CRD-A.US,D,20221006,000000,6.27028,6.27028,6.04245,6.11179,15953.504761529,0
+CRD-A.US,D,20221007,000000,5.99292,6.14151,5.90377,6.06226,33741.314284919,0
+CRD-A.US,D,20221010,000000,5.99788,6.04245,5.89387,6.00283,45144.895237031,0
+CRD-A.US,D,20221011,000000,5.64623,6.05236,5.6066,5.79481,23137.276189931,0
+CRD-A.US,D,20221012,000000,5.71557,5.83057,5.71557,5.81462,11365.219047351,0
+CRD-A.US,D,20221013,000000,5.77213,6.06226,5.71557,6.04245,19280.895237641,0
+CRD-A.US,D,20221014,000000,6.04245,6.06722,5.93478,6.01274,13366.09523778,0
+CRD-A.US,D,20221017,000000,6.05236,6.24057,6.02264,6.24057,21474.590475684,0
+CRD-A.US,D,20221018,000000,6.18113,6.19104,6.05236,6.08208,19172.876190024,0
+CRD-A.US,D,20221019,000000,6.00283,6.14151,5.96321,6.07217,21065.733332837,0
+CRD-A.US,D,20221020,000000,6.00283,6.05236,5.86415,5.87406,16486.533332945,0
+CRD-A.US,D,20221021,000000,6.17123,6.17123,5.775,5.99292,23940.857142293,0
+CRD-A.US,D,20221024,000000,6.09198,6.09198,5.82453,5.97311,14118.190475858,0
+CRD-A.US,D,20221025,000000,6.03255,6.1316,5.82453,6.10189,15992.876190099,0
+CRD-A.US,D,20221026,000000,6.01274,6.3,5.90377,5.97311,24599.066666087,0
+CRD-A.US,D,20221027,000000,5.91368,6.17123,5.76509,6.01274,11487.371428301,0
+CRD-A.US,D,20221028,000000,6.04245,6.28019,6.02264,6.26038,38158.990475291,0
+CRD-A.US,D,20221031,000000,6.19104,6.19104,5.93349,5.93349,22138.857142335,0
+CRD-A.US,D,20221101,000000,6.00283,6.06226,5.87406,5.93349,21780.476189963,0
+CRD-A.US,D,20221102,000000,5.99292,5.99292,5.63632,5.68585,35704.838094396,0
+CRD-A.US,D,20221103,000000,5.62642,6.1316,5.62642,6.08208,20366.133332853,0
+CRD-A.US,D,20221104,000000,6.08208,6.56745,5.9434,6.56745,15607.23809487,0
+CRD-A.US,D,20221107,000000,6.25047,6.49316,6.16132,6.35943,26750.361904131,0
+CRD-A.US,D,20221108,000000,6.3,6.53774,6.22075,6.50802,10554.571428323,0
+CRD-A.US,D,20221109,000000,6.48821,6.60708,6.26642,6.60708,15309.428571068,0
+CRD-A.US,D,20221110,000000,6.79528,7.02311,6.43868,6.95377,36344.876189619,0
+CRD-A.US,D,20221111,000000,6.825,6.85472,6.63679,6.63679,19531.257142397,0
+CRD-A.US,D,20221114,000000,6.61698,6.70613,6.38915,6.42877,12851.238094935,0
+CRD-A.US,D,20221115,000000,6.41887,6.43868,6.27028,6.31981,15255.923809164,0
+CRD-A.US,D,20221116,000000,6.31981,6.38915,6.24057,6.35943,15692.038094868,0
+CRD-A.US,D,20221117,000000,6.30991,6.43521,6.22075,6.3,26140.609523193,0
+CRD-A.US,D,20221118,000000,6.65,6.65,6.422,6.54,14039,0
+CRD-A.US,D,20221121,000000,6.64,6.64,6.4,6.41,10351,0
+CRD-A.US,D,20221122,000000,6.44,6.58,6.35,6.45,13778,0
+CRD-A.US,D,20221123,000000,6.5,6.69,6.38,6.62,16708,0
+CRD-A.US,D,20221125,000000,6.55,6.7,6.46,6.6,4642,0
+CRD-A.US,D,20221128,000000,6.64,6.66,6.42,6.51,14698,0
+CRD-A.US,D,20221129,000000,6.5,6.69,6.38,6.38,14559,0
+CRD-A.US,D,20221130,000000,6.35,6.425,6.28,6.33,41552,0
+CRD-A.US,D,20221201,000000,6.45,6.4626,6.32,6.35,8785,0
+CRD-A.US,D,20221202,000000,6.44,6.5685,6.09,6.19,31380,0
+CRD-A.US,D,20221205,000000,6.18,6.23,6,6,23788,0
+CRD-A.US,D,20221206,000000,6.11,6.38,6.08,6.19,99918,0
+CRD-A.US,D,20221207,000000,6.18,6.399,6.03,6.09,12728,0
+CRD-A.US,D,20221208,000000,6.11,6.2251,6.09,6.11,10728,0
+CRD-A.US,D,20221209,000000,6.185,6.33,6.11,6.12,47139,0
+CRD-A.US,D,20221212,000000,6.24,6.24,5.74,5.83,39631,0
+CRD-A.US,D,20221213,000000,6.1755,6.1755,5.27,5.3,141044,0
+CRD-A.US,D,20221214,000000,5.41,5.71,5.41,5.6,25041,0
+CRD-A.US,D,20221215,000000,5.56,5.75,5.475,5.71,28879,0
+CRD-A.US,D,20221216,000000,5.65,5.7148,5.54,5.54,63805,0
+CRD-A.US,D,20221219,000000,5.55,5.62,5.335,5.4,34309,0
+CRD-A.US,D,20221220,000000,5.41,5.51,5.3,5.34,57943,0
+CRD-A.US,D,20221221,000000,5.3,5.43,5.21,5.43,35521,0
+CRD-A.US,D,20221222,000000,5.3,5.44,5.2067,5.35,18849,0
+CRD-A.US,D,20221223,000000,5.34,5.565,5.34,5.55,29300,0
+CRD-A.US,D,20221227,000000,5.65,5.65,5.5,5.53,11861,0
+CRD-A.US,D,20221228,000000,5.53,5.5355,5.13,5.13,47478,0
+CRD-A.US,D,20221229,000000,5.27,5.4,5.18,5.36,28267,0
+CRD-A.US,D,20221230,000000,5.26,5.61,5.26,5.56,16757,0
+CRD-A.US,D,20230103,000000,5.5,5.61,5.48,5.49,41692,0
+CRD-A.US,D,20230104,000000,5.6,5.6,5.44,5.44,16518,0
+CRD-A.US,D,20230105,000000,5.44,5.5,5.335,5.41,16371,0
+CRD-A.US,D,20230106,000000,5.39,5.5138,5.39,5.47,15048,0
+CRD-A.US,D,20230109,000000,5.48,5.55,5.39,5.44,23578,0
+CRD-A.US,D,20230110,000000,5.5,5.64,5.33,5.46,24527,0
+CRD-A.US,D,20230111,000000,5.44,5.9,5.415,5.86,36541,0
+CRD-A.US,D,20230112,000000,5.95,6.52,5.86,6.52,42519,0
+CRD-A.US,D,20230113,000000,6.47,6.5,6.33,6.49,10487,0
+CRD-A.US,D,20230117,000000,6.41,6.48,6.2231,6.46,24253,0
+CRD-A.US,D,20230118,000000,6.38,6.44,6.25,6.33,11589,0
+CRD-A.US,D,20230119,000000,6.1793,6.49,6.15,6.39,14329,0
+CRD-A.US,D,20230120,000000,6.49,6.49,6.24,6.36,23051,0
+CRD-A.US,D,20230123,000000,6.47,6.6,6.29,6.47,18530,0
+CRD-A.US,D,20230124,000000,6.24,6.38,6.24,6.27,3744,0
+CRD-A.US,D,20230125,000000,6.2,6.3791,6.2,6.29,11228,0
+CRD-A.US,D,20230126,000000,6.21,6.46,6.2,6.34,10213,0
+CRD-A.US,D,20230127,000000,6.28,6.35,6.22,6.24,8848,0
+CRD-A.US,D,20230130,000000,6.24,6.65,6.22,6.35,29087,0
+CRD-A.US,D,20230131,000000,6.24,6.54,6.24,6.47,22960,0
+CRD-A.US,D,20230201,000000,6.4629,6.53,6.34,6.36,14978,0
+CRD-A.US,D,20230202,000000,6.38,6.49,6.35,6.35,17475,0
+CRD-A.US,D,20230203,000000,6.49,6.55,6.41,6.41,15391,0
+CRD-A.US,D,20230206,000000,6.35,6.48,6.35,6.39,10242,0
+CRD-A.US,D,20230207,000000,6.35,6.41,6.25,6.25,12818,0
+CRD-A.US,D,20230208,000000,6.3,6.3,6.12,6.13,20405,0
+CRD-A.US,D,20230209,000000,6.17,6.22,6.06,6.07,9698,0
+CRD-A.US,D,20230210,000000,6.06,6.1408,6,6.05,9855,0
+CRD-A.US,D,20230213,000000,6.09,6.17,5.87,5.89,45513,0
+CRD-A.US,D,20230214,000000,5.85,6.02,5.85,5.86,12783,0
+CRD-A.US,D,20230215,000000,5.94,6.02,5.84,5.99,7049,0
+CRD-A.US,D,20230216,000000,5.96,6.005,5.86,5.96,8795,0
+CRD-A.US,D,20230217,000000,6.03,6.11,5.86,6.08,67021,0
+CRD-A.US,D,20230221,000000,5.87,6.04,5.8,5.85,15818,0
+CRD-A.US,D,20230222,000000,5.94,5.97,5.81,5.88,16829,0
+CRD-A.US,D,20230223,000000,5.93,6.05,5.86,5.95,8498,0
+CRD-A.US,D,20230224,000000,6.06,6.06,5.6162,5.65,26905,0
+CRD-A.US,D,20230227,000000,5.74,5.75,5.59,5.59,8039,0
+CRD-A.US,D,20230228,000000,5.63,5.75,5.52,5.52,46514,0
+CRD-A.US,D,20230301,000000,5.58,5.64,5.56,5.62,21488,0
+CRD-A.US,D,20230302,000000,5.56,5.64,5.55,5.55,12329,0
+CRD-A.US,D,20230303,000000,5.63,5.72,5.55,5.71,43140,0
+CRD-A.US,D,20230306,000000,5.84,5.84,5.35,5.51,117322,0
+CRD-A.US,D,20230307,000000,5.58,6.57,5.58,6.49,121219,0
+CRD-A.US,D,20230308,000000,6.73,6.74,6.5738,6.73,21421,0
+CRD-A.US,D,20230309,000000,6.76,6.97,6.76,6.9,30851,0
+CRD-A.US,D,20230310,000000,6.91,7.0024,6.82,6.9,54029,0
+CRD-A.US,D,20230313,000000,6.98,7.23,6.964,7.09,48110,0
+CRD-A.US,D,20230314,000000,7.24,7.47,7.1858,7.42,40767,0
+CRD-A.US,D,20230315,000000,7.4,7.6064,7.17,7.3,99433,0
+CRD-A.US,D,20230316,000000,7.3,7.38,7.1,7.34,98190,0
+CRD-A.US,D,20230317,000000,7.32,7.56,7.2201,7.35,104382,0
+CRD-A.US,D,20230320,000000,7.37,7.61,7.37,7.53,77829,0
+CRD-A.US,D,20230321,000000,7.68,8.05,7.68,7.84,64378,0
+CRD-A.US,D,20230322,000000,7.79,8.05,7.7574,7.88,55157,0
+CRD-A.US,D,20230323,000000,7.73,7.8341,7.46,7.52,58904,0
+CRD-A.US,D,20230324,000000,7.6,8.13,7.5469,8.07,57585,0
+CRD-A.US,D,20230327,000000,8.12,9.0399,8.12,8.93,250294,0
+CRD-A.US,D,20230328,000000,8.91,9.1399,8.75,8.79,109373,0
+CRD-A.US,D,20230329,000000,8.75,8.75,8.34,8.42,52778,0
+CRD-A.US,D,20230330,000000,8.54,8.58,8.3,8.32,54440,0
+CRD-A.US,D,20230331,000000,8.44,8.48,8.27,8.36,61484,0
+CRD-A.US,D,20230403,000000,8.51,9.15,8.44,9.09,180953,0
+CRD-A.US,D,20230404,000000,9.1,9.15,9,9.01,160861,0
+CRD-A.US,D,20230405,000000,8.99,9.13,8.75,9.09,76166,0
+CRD-A.US,D,20230406,000000,9.15,9.21,8.955,9.04,81133,0
+CRD-A.US,D,20230410,000000,9.07,9.15,8.8,8.89,108719,0
+CRD-A.US,D,20230411,000000,8.96,8.96,8.58,8.65,47817,0
+CRD-A.US,D,20230412,000000,8.67,8.71,8.365,8.39,44884,0
+CRD-A.US,D,20230413,000000,8.38,8.73,8.09,8.65,73153,0
+CRD-A.US,D,20230414,000000,8.53,8.775,8.39,8.55,51380,0
+CRD-A.US,D,20230417,000000,8.45,9.15,8.34,9.09,131812,0
+CRD-A.US,D,20230418,000000,9.08,9.09,8.65,8.75,53911,0
+CRD-A.US,D,20230419,000000,8.83,9.15,8.6,9.02,55879,0
+CRD-A.US,D,20230420,000000,8.96,9.5399,8.96,9.02,98275,0
+CRD-A.US,D,20230421,000000,8.98,9.24,8.97,9.06,124957,0
+CRD-A.US,D,20230424,000000,9.07,9.5096,9.07,9.12,123757,0
+CRD-A.US,D,20230425,000000,9.05,9.4,8.98,9.31,93971,0
+CRD-A.US,D,20230426,000000,9.39,9.39,8.89,8.96,68913,0
+CRD-A.US,D,20230427,000000,8.94,9.16,8.94,9.04,44601,0
+CRD-A.US,D,20230428,000000,9,9.13,8.99,9.03,30333,0
+CRD-A.US,D,20230501,000000,9.03,9.25,8.87,9.12,134385,0
+CRD-A.US,D,20230502,000000,9.13,9.19,8.94,9.03,80734,0
+CRD-A.US,D,20230503,000000,9,9.2376,8.95,8.99,57982,0
+CRD-A.US,D,20230504,000000,9.07,9.3,8.99,9.1,29091,0
+CRD-A.US,D,20230505,000000,9.18,9.1831,9.04,9.13,49565,0
+CRD-A.US,D,20230508,000000,9.28,9.85,9.2,9.82,180929,0
+CRD-A.US,D,20230509,000000,9.81,9.86,9.53,9.67,165336,0
+CRD-A.US,D,20230510,000000,9.67,9.8,9.365,9.37,60900,0
+CRD-A.US,D,20230511,000000,9.25,9.63,9.21,9.56,61442,0
+CRD-A.US,D,20230512,000000,9.65,9.79,9.4,9.78,77103,0
+CRD-A.US,D,20230515,000000,9.92,10,9.65,9.82,115299,0
+CRD-A.US,D,20230516,000000,9.88,9.89,8.93,9.49,93794,0
+CRD-A.US,D,20230517,000000,9.47,9.71,9.36,9.64,63213,0
+CRD-A.US,D,20230518,000000,9.72,9.72,9.26,9.39,46708,0
+CRD-A.US,D,20230519,000000,9.54,9.87,9.39,9.82,102818,0
+CRD-A.US,D,20230522,000000,9.82,9.9576,9.7,9.8,108419,0
+CRD-A.US,D,20230523,000000,9.9,10,9.74,10,106031,0
+CRD-A.US,D,20230524,000000,9.98,9.9999,9.65,9.66,39043,0
+CRD-A.US,D,20230525,000000,9.6,10,9.5,9.84,108777,0
+CRD-A.US,D,20230526,000000,9.71,10,9.71,9.87,78653,0
+CRD-A.US,D,20230530,000000,9.97,9.99,9.7,9.89,77062,0
+CRD-A.US,D,20230531,000000,9.89,9.99,9.77,9.88,50615,0
+CRD-A.US,D,20230601,000000,9.9,9.9,9.745,9.87,57601,0
+CRD-A.US,D,20230602,000000,9.89,10.3,9.85,10.04,160057,0
+CRD-A.US,D,20230605,000000,10.01,10.2,9.96,9.97,90426,0
+CRD-A.US,D,20230606,000000,10.04,10.29,9.98,10.23,181116,0
+CRD-A.US,D,20230607,000000,10.29,10.36,10.0501,10.09,138363,0
+CRD-A.US,D,20230608,000000,10.13,10.2299,9.99,10.1,93676,0
+CRD-A.US,D,20230609,000000,10.1,10.185,10,10.09,116864,0
+CRD-A.US,D,20230612,000000,9.99,10.2,9.65,10.12,172660,0
+CRD-A.US,D,20230613,000000,10.15,10.2,9.76,10.15,109076,0
+CRD-A.US,D,20230614,000000,10.19,10.19,9.9,10.09,67041,0
+CRD-A.US,D,20230615,000000,10.15,10.23,9.96,10.21,63103,0
+CRD-A.US,D,20230616,000000,10.3,11,10.25,10.92,508275,0
+CRD-A.US,D,20230620,000000,10.85,10.96,10.43,10.61,116726,0
+CRD-A.US,D,20230621,000000,10.71,10.805,10.45,10.73,93878,0
+CRD-A.US,D,20230622,000000,10.73,10.75,10.215,10.36,69837,0
+CRD-A.US,D,20230623,000000,10.21,10.41,9.77,10.4,841393,0
+CRD-A.US,D,20230626,000000,10.21,10.53,10.21,10.39,71178,0
+CRD-A.US,D,20230627,000000,10.37,10.75,10.355,10.65,44774,0
+CRD-A.US,D,20230628,000000,10.6,10.62,10.22,10.41,50488,0
+CRD-A.US,D,20230629,000000,10.58,10.9,10.49,10.85,103302,0
+CRD-A.US,D,20230630,000000,10.92,11.13,10.92,11.09,194405,0
+CRD-A.US,D,20230703,000000,11.18,11.1905,10.96,11.04,49965,0
+CRD-A.US,D,20230705,000000,11.04,11.04,10.54,10.62,53265,0
+CRD-A.US,D,20230706,000000,10.53,10.535,10.1603,10.32,50462,0
+CRD-A.US,D,20230707,000000,10.36,10.46,10.25,10.31,71538,0
+CRD-A.US,D,20230710,000000,10.21,10.43,10.07,10.35,131650,0
+CRD-A.US,D,20230711,000000,10.35,10.62,10.12,10.51,106099,0
+CRD-A.US,D,20230712,000000,10.63,10.63,10.02,10.07,42594,0
+CRD-A.US,D,20230713,000000,9.99,10.2,9.91,10.01,62243,0
+CRD-A.US,D,20230714,000000,10.01,10.09,9.7,9.76,87035,0
+CRD-A.US,D,20230717,000000,9.85,9.99,9.6,9.92,65316,0
+CRD-A.US,D,20230718,000000,9.99,10.325,9.81,10.13,74367,0
+CRD-A.US,D,20230719,000000,10.13,10.17,9.79,9.9,35523,0
+CRD-A.US,D,20230720,000000,9.96,10.19,9.71,10.18,52815,0
+CRD-A.US,D,20230721,000000,10.2,10.2,9.99,10.07,41711,0
+CRD-A.US,D,20230724,000000,9.86,10.12,9.86,10,56947,0
+CRD-A.US,D,20230725,000000,9.89,10.265,9.89,10.07,36066,0
+CRD-A.US,D,20230726,000000,10.16,10.215,9.97,9.99,27210,0
+CRD-A.US,D,20230727,000000,10.04,10.04,8.95,9.04,155824,0
+CRD-A.US,D,20230728,000000,9.11,9.15,8.74,8.93,84264,0
+CRD-A.US,D,20230731,000000,8.88,9.66,8.88,9.61,66483,0
+CRD-A.US,D,20230801,000000,9.55,9.935,9.29,9.86,40230,0
+CRD-A.US,D,20230802,000000,9.83,9.83,9.63,9.81,77842,0
+CRD-A.US,D,20230803,000000,9.76,10.19,9.7,10.11,25856,0
+CRD-A.US,D,20230804,000000,9.96,10.025,9.6,9.62,46033,0
+CRD-A.US,D,20230807,000000,9.66,9.805,9.54,9.71,61875,0
+CRD-A.US,D,20230808,000000,9.67,9.67,9.43,9.46,32457,0
+CRD-A.US,D,20230809,000000,9.51,9.75,9.43,9.55,70437,0
+CRD-A.US,D,20230810,000000,9.55,9.77,9.51,9.72,41659,0
+CRD-A.US,D,20230811,000000,9.72,9.795,9.57,9.75,50790,0
+CRD-A.US,D,20230814,000000,9.58,9.7,9.43,9.66,146118,0
+CRD-A.US,D,20230815,000000,9.69,9.75,9.5772,9.71,56616,0
+CRD-A.US,D,20230816,000000,9.59,9.89,9.57,9.72,48509,0
+CRD-A.US,D,20230817,000000,9.72,9.755,9.63,9.66,46716,0
+CRD-A.US,D,20230818,000000,9.58,9.78,9.52,9.73,36242,0
+CRD-A.US,D,20230821,000000,9.83,9.92,9.61,9.74,60307,0
+CRD-A.US,D,20230822,000000,9.64,9.755,9.52,9.7,74187,0
+CRD-A.US,D,20230823,000000,9.6,9.71,9.585,9.61,83694,0
+CRD-A.US,D,20230824,000000,9.6,9.78,9.59,9.73,85374,0
+CRD-A.US,D,20230825,000000,9.72,10.13,9.68,10.08,53208,0
+CRD-A.US,D,20230828,000000,10.21,10.45,10.21,10.31,44219,0
+CRD-A.US,D,20230829,000000,10.44,10.58,10.18,10.47,42418,0
+CRD-A.US,D,20230830,000000,10.51,10.78,10.47,10.72,46380,0
+CRD-A.US,D,20230831,000000,10.67,11.025,10.66,10.71,126142,0
+CRD-A.US,D,20230901,000000,10.74,10.87,10.6307,10.76,77260,0
+CRD-A.US,D,20230905,000000,10.71,10.71,10.27,10.31,83567,0
+CRD-A.US,D,20230906,000000,10.41,10.51,10.25,10.46,58390,0
+CRD-A.US,D,20230907,000000,10.42,10.61,10.38,10.43,55851,0
+CRD-A.US,D,20230908,000000,10.44,10.48,10.0301,10.43,31503,0
+CRD-A.US,D,20230911,000000,10.41,10.41,9.96,10.02,101004,0
+CRD-A.US,D,20230912,000000,10.005,10.23,10.005,10.17,32874,0
+CRD-A.US,D,20230913,000000,10.1,10.29,10,10.27,47496,0
+CRD-A.US,D,20230914,000000,10.4,10.4,10.14,10.38,41836,0
+CRD-A.US,D,20230915,000000,10.37,10.38,9.96,9.98,234738,0
+CRD-A.US,D,20230918,000000,9.98,10.21,9.955,10.15,54041,0
+CRD-A.US,D,20230919,000000,10.22,10.22,10.06,10.07,43322,0
+CRD-A.US,D,20230920,000000,10.01,10.06,9.91,9.94,56423,0
+CRD-A.US,D,20230921,000000,9.91,9.96,9.73,9.92,49585,0
+CRD-A.US,D,20230922,000000,9.97,10.34,9.88,9.96,64314,0
+CRD-A.US,D,20230925,000000,9.96,10.07,9.84,9.95,25809,0
+CRD-A.US,D,20230926,000000,9.94,9.97,9.81,9.9,41440,0
+CRD-A.US,D,20230927,000000,9.95,9.9759,9.76,9.83,35666,0
+CRD-A.US,D,20230928,000000,9.91,9.96,9.495,9.52,27024,0
+CRD-A.US,D,20230929,000000,9.61,9.61,9.34,9.34,47971,0
+CRD-A.US,D,20231002,000000,9.23,9.4,8.96,9.1,81380,0
+CRD-A.US,D,20231003,000000,9.14,9.17,9,9.12,59627,0
+CRD-A.US,D,20231004,000000,9.1,9.3049,8.96,9.19,41252,0
+CRD-A.US,D,20231005,000000,9.17,9.334,9.06,9.14,32899,0
+CRD-A.US,D,20231006,000000,9.23,9.28,9.08,9.26,37900,0
+CRD-A.US,D,20231009,000000,9.36,9.42,9.15,9.33,56155,0
+CRD-A.US,D,20231010,000000,9.36,9.505,9.28,9.34,30411,0
+CRD-A.US,D,20231011,000000,9.41,9.4539,9.17,9.23,38348,0
+CRD-A.US,D,20231012,000000,9.25,9.25,8.95,9.05,52378,0
+CRD-A.US,D,20231013,000000,9.09,9.23,9.02,9.05,23760,0
+CRD-A.US,D,20231016,000000,9.03,9.1,8.87,9.07,55061,0
+CRD-A.US,D,20231017,000000,9.09,9.37,9.09,9.15,49581,0
+CRD-A.US,D,20231018,000000,9.17,9.3,8.9,8.92,24842,0
+CRD-A.US,D,20231019,000000,8.91,9.04,8.8,8.88,37563,0
+CRD-A.US,D,20231020,000000,8.91,8.95,8.75,8.86,48584,0
+CRD-A.US,D,20231023,000000,8.68,8.94,8.68,8.9,55039,0
+CRD-A.US,D,20231024,000000,9.04,9.07,8.89,8.91,32569,0
+CRD-A.US,D,20231025,000000,8.91,9.02,8.85,8.88,27246,0
+CRD-A.US,D,20231026,000000,8.81,9,8.81,8.92,37883,0
+CRD-A.US,D,20231027,000000,8.867,8.96,8.85,8.92,32109,0
+CRD-A.US,D,20231030,000000,9.04,9.22,9.015,9.16,33848,0
+CRD-A.US,D,20231031,000000,9.2,9.26,9.11,9.15,20292,0
+CRD-A.US,D,20231101,000000,9.17,9.2109,9.0701,9.15,22860,0
+CRD-A.US,D,20231102,000000,9.07,9.38,9.07,9.36,27242,0
+CRD-A.US,D,20231103,000000,9.4,9.66,9.34,9.54,21904,0
+CRD-A.US,D,20231106,000000,9.31,9.575,9.27,9.5,30042,0
+CRD-A.US,D,20231107,000000,9.75,10.38,9.48,9.99,53898,0
+CRD-A.US,D,20231108,000000,9.93,10.21,9.695,9.89,54225,0
+CRD-A.US,D,20231109,000000,9.95,10.275,9.9,10.22,45073,0
+CRD-A.US,D,20231110,000000,10.3,10.7,10.14,10.48,181548,0
+CRD-A.US,D,20231113,000000,10.48,10.67,10.37,10.39,98277,0
+CRD-A.US,D,20231114,000000,10.57,10.8,10.43,10.78,34187,0
+CRD-A.US,D,20231115,000000,10.78,10.78,10.37,10.4,40600,0
+CRD-A.US,D,20231116,000000,10.35,10.53,10.33,10.51,32642,0
+CRD-A.US,D,20231117,000000,10.62,10.8,10.585,10.78,58627,0
+CRD-A.US,D,20231120,000000,10.67,11.22,10.64,11.14,93803,0
+CRD-A.US,D,20231121,000000,11.03,11.1799,10.7,10.73,162530,0
+CRD-A.US,D,20231122,000000,10.93,11.24,10.775,11.1,37572,0
+CRD-A.US,D,20231124,000000,11.12,11.48,11.115,11.26,19442,0
+CRD-A.US,D,20231127,000000,11.08,11.43,10.72,11.25,89424,0
+CRD-A.US,D,20231128,000000,11.3,11.485,11.07,11.08,55381,0
+CRD-A.US,D,20231129,000000,11.07,11.41,11.04,11.19,64959,0
+CRD-A.US,D,20231130,000000,11.13,11.299,11.06,11.18,63470,0
+CRD-A.US,D,20231201,000000,11.18,11.26,10.94,11.22,168576,0
+CRD-A.US,D,20231204,000000,11.22,11.3944,11.16,11.24,104095,0
+CRD-A.US,D,20231205,000000,11.35,11.35,11.14,11.27,55781,0
+CRD-A.US,D,20231206,000000,11.39,11.65,11.12,11.63,109481,0
+CRD-A.US,D,20231207,000000,11.59,11.73,11.36,11.39,52596,0
+CRD-A.US,D,20231208,000000,11.37,11.43,11.03,11.06,48237,0
+CRD-A.US,D,20231211,000000,11.13,11.74,11.13,11.57,115129,0
+CRD-A.US,D,20231212,000000,11.62,11.71,11.44,11.46,36609,0
+CRD-A.US,D,20231213,000000,11.4,11.75,11.4,11.74,94445,0
+CRD-A.US,D,20231214,000000,11.83,11.86,11.4,11.59,132884,0
+CRD-A.US,D,20231215,000000,11.56,12.04,11.35,11.96,395151,0
+CRD-A.US,D,20231218,000000,12,12.0207,11.79,11.96,100244,0
+CRD-A.US,D,20231219,000000,12.1,12.3099,11.95,12.04,130107,0
+CRD-A.US,D,20231220,000000,11.92,12.13,11.74,11.8,96981,0
+CRD-A.US,D,20231221,000000,11.94,12.73,11.9,12.62,375503,0
+CRD-A.US,D,20231222,000000,12.4,12.6241,12.29,12.43,101289,0
+CRD-A.US,D,20231226,000000,12.34,12.81,12.3,12.64,67421,0
+CRD-A.US,D,20231227,000000,12.8,12.89,12.64,12.74,86265,0
+CRD-A.US,D,20231228,000000,12.8,12.8299,12.51,12.73,51323,0
+CRD-A.US,D,20231229,000000,12.75,13.68,12.68,13.18,152200,0
+CRD-A.US,D,20240102,000000,13,13.37,12.7,12.89,80250,0
+CRD-A.US,D,20240103,000000,12.94,13.07,12.69,12.87,87723,0
+CRD-A.US,D,20240104,000000,12.9,13.3,12.84,12.84,198388,0
+CRD-A.US,D,20240105,000000,12.96,13.19,12.38,12.52,189098,0
+CRD-A.US,D,20240108,000000,12.7,12.801,12.44,12.74,108559,0
+CRD-A.US,D,20240109,000000,12.67,12.7,12.27,12.3,114415,0
+CRD-A.US,D,20240110,000000,12.39,12.49,12.24,12.47,48910,0
+CRD-A.US,D,20240111,000000,12.41,12.42,12.15,12.2,46220,0
+CRD-A.US,D,20240112,000000,12.36,12.43,12.23,12.4,45356,0
+CRD-A.US,D,20240116,000000,12.39,12.73,12.2192,12.69,67138,0
+CRD-A.US,D,20240117,000000,12.72,12.9,12.57,12.75,74865,0
+CRD-A.US,D,20240118,000000,12.75,12.9,12.5,12.68,44851,0
+CRD-A.US,D,20240119,000000,12.79,12.8293,12.623,12.75,72518,0
+CRD-A.US,D,20240122,000000,12.76,12.97,12.67,12.86,86484,0
+CRD-A.US,D,20240123,000000,12.97,13.03,12.85,12.9,64824,0
+CRD-A.US,D,20240124,000000,12.96,13,12.58,12.69,64393,0
+CRD-A.US,D,20240125,000000,12.95,12.95,12.36,12.51,72818,0
+CRD-A.US,D,20240126,000000,12.62,12.865,12.5151,12.82,72779,0
+CRD-A.US,D,20240129,000000,12.69,12.73,12.47,12.56,60276,0
+CRD-A.US,D,20240130,000000,12.57,12.57,12.41,12.46,39912,0
+CRD-A.US,D,20240131,000000,12.53,12.53,12.1,12.14,53889,0
+CRD-A.US,D,20240201,000000,11.94,12.6,11.93,12.6,92477,0
+CRD-A.US,D,20240202,000000,12.49,12.79,12.44,12.69,74044,0
+CRD-A.US,D,20240205,000000,12.57,12.58,11.66,11.71,97050,0
+CRD-A.US,D,20240206,000000,11.65,12.12,11.65,12.12,53338,0
+CRD-A.US,D,20240207,000000,12.12,12.26,12.01,12.14,38728,0
+CRD-A.US,D,20240208,000000,12.04,12.39,11.9845,12.39,45392,0
+CRD-A.US,D,20240209,000000,12.39,12.83,12.39,12.75,79434,0
+CRD-A.US,D,20240212,000000,12.71,12.76,12.28,12.44,81377,0
+CRD-A.US,D,20240213,000000,12.32,13.21,12.32,12.87,121193,0
+CRD-A.US,D,20240214,000000,12.92,13.15,12.74,13.09,51443,0
+CRD-A.US,D,20240215,000000,13.18,13.27,12.91,13.22,110023,0
+CRD-A.US,D,20240216,000000,13.27,13.35,13.05,13.16,81432,0
+CRD-A.US,D,20240220,000000,13.01,13.1383,12.82,13.03,69228,0
+CRD-A.US,D,20240221,000000,13.05,13.05,12.67,12.75,36338,0
+CRD-A.US,D,20240222,000000,12.75,12.7976,12.57,12.63,49586,0
+CRD-A.US,D,20240223,000000,12.64,12.8,12.49,12.75,65863,0
+CRD-A.US,D,20240226,000000,12.74,13.575,12.7,13.37,171899,0
+CRD-A.US,D,20240227,000000,13.5,13.606,12.19,12.28,141156,0
+CRD-A.US,D,20240228,000000,12.34,12.34,11.83,11.87,58653,0
+CRD-A.US,D,20240229,000000,12.03,12.05,11.67,11.71,289752,0
+CRD-A.US,D,20240301,000000,11.75,12.19,11.75,12.02,71179,0
+CRD-A.US,D,20240304,000000,11.96,12.76,11.96,12.52,107049,0
+CRD-A.US,D,20240305,000000,10.47,10.47,8.64,8.99,325493,0
+CRD-A.US,D,20240306,000000,8.88,9.33,8.5,8.63,405203,0
+CRD-A.US,D,20240307,000000,8.63,8.86,8.07,8.3,277160,0
+CRD-A.US,D,20240308,000000,8.36,8.66,7.97,8.09,215274,0
+CRD-A.US,D,20240311,000000,7.98,7.98,7.55,7.92,288611,0
+CRD-A.US,D,20240312,000000,7.92,8.269,7.75,8.17,143608,0
+CRD-A.US,D,20240313,000000,8.21,8.4099,7.95,8.02,149551,0
+CRD-A.US,D,20240314,000000,8.1,8.67,8,8.58,349997,0
+CRD-A.US,D,20240315,000000,8.58,8.69,8.4,8.64,313147,0
+CRD-A.US,D,20240318,000000,8.59,8.8689,8.4,8.79,206310,0
+CRD-A.US,D,20240319,000000,8.74,8.97,8.57,8.8,176369,0
+CRD-A.US,D,20240320,000000,8.72,9.27,8.72,9.04,148828,0
+CRD-A.US,D,20240321,000000,9.12,9.13,8.86,9.01,118812,0
+CRD-A.US,D,20240322,000000,9.06,9.26,8.965,9.2,116944,0
+CRD-A.US,D,20240325,000000,9.07,9.38,8.78,9.14,211046,0
+CRD-A.US,D,20240326,000000,9.18,9.49,9.11,9.19,131574,0
+CRD-A.US,D,20240327,000000,9.22,9.68,9.22,9.4,180999,0
+CRD-A.US,D,20240328,000000,9.43,9.5192,9.32,9.43,108948,0
+CRD-A.US,D,20240401,000000,9.45,9.45,8.97,9.01,115886,0
+CRD-A.US,D,20240402,000000,8.97,9.09,8.72,9.02,125220,0
+CRD-A.US,D,20240403,000000,8.97,9.18,8.91,9.07,87081,0
+CRD-A.US,D,20240404,000000,9.14,9.31,9.14,9.22,76992,0
+CRD-A.US,D,20240405,000000,9.24,9.305,9.035,9.2,105119,0
+CRD-A.US,D,20240408,000000,9.19,9.43,9.135,9.3,60738,0
+CRD-A.US,D,20240409,000000,9.3,9.71,9.14,9.53,139540,0
+CRD-A.US,D,20240410,000000,9.33,10.01,9.25,9.83,148764,0
+CRD-A.US,D,20240411,000000,9.84,10.08,9.63,9.67,107659,0
+CRD-A.US,D,20240412,000000,9.67,10.0099,9.645,9.95,100128,0
+CRD-A.US,D,20240415,000000,10.07,10.15,9.82,9.84,107709,0
+CRD-A.US,D,20240416,000000,9.73,9.95,9.65,9.86,69989,0
+CRD-A.US,D,20240417,000000,9.83,10,9.73,9.8,72157,0
+CRD-A.US,D,20240418,000000,9.86,9.9944,9.775,9.85,72169,0
+CRD-A.US,D,20240419,000000,9.81,10.01,9.77,9.9,95350,0
+CRD-A.US,D,20240422,000000,9.95,10.03,9.79,9.96,56593,0
+CRD-A.US,D,20240423,000000,10.02,10.12,9.85,9.87,73114,0
+CRD-A.US,D,20240424,000000,9.81,9.8999,9.59,9.67,56304,0
+CRD-A.US,D,20240425,000000,9.56,9.77,9.5,9.57,68196,0
+CRD-A.US,D,20240426,000000,9.575,9.89,9.48,9.75,82250,0
+CRD-A.US,D,20240429,000000,9.62,9.92,9.38,9.44,81299,0
+CRD-A.US,D,20240430,000000,9.49,9.53,9.14,9.28,77906,0
+CRD-A.US,D,20240501,000000,9.37,9.68,9.305,9.45,71861,0
+CRD-A.US,D,20240502,000000,9.53,10.31,9.53,9.83,99076,0
+CRD-A.US,D,20240503,000000,9.89,9.89,8.95,9.35,80664,0
+CRD-A.US,D,20240506,000000,9.11,9.35,9.01,9.22,58473,0
+CRD-A.US,D,20240507,000000,9.24,9.38,9.17,9.21,32787,0
+CRD-A.US,D,20240508,000000,9.1,9.3699,9.1,9.3,27468,0
+CRD-A.US,D,20240509,000000,9.29,9.61,9.29,9.56,34038,0
+CRD-A.US,D,20240510,000000,9.6,9.64,9.24,9.28,36258,0
+CRD-A.US,D,20240513,000000,9.36,9.5164,9.03,9.06,43073,0
+CRD-A.US,D,20240514,000000,9.13,9.19,8.81,8.95,70204,0
+CRD-A.US,D,20240515,000000,9.04,9.24,8.95,9.21,59214,0
+CRD-A.US,D,20240516,000000,9.02,9.355,9.02,9.34,34820,0
+CRD-A.US,D,20240517,000000,9.4,9.4599,9.29,9.35,38347,0
+CRD-A.US,D,20240520,000000,9.27,9.48,9.27,9.41,25944,0
+CRD-A.US,D,20240521,000000,9.36,9.5,9.23,9.42,47908,0
+CRD-A.US,D,20240522,000000,9.32,9.405,9.2,9.25,35467,0
+CRD-A.US,D,20240523,000000,9.14,9.4652,9.08,9.24,46080,0
+CRD-A.US,D,20240524,000000,9.36,9.54,9.16,9.51,50872,0
+CRD-A.US,D,20240528,000000,9.5,9.59,9.1,9.17,55516,0
+CRD-A.US,D,20240529,000000,9.09,9.11,8.77,9.05,65435,0
+CRD-A.US,D,20240530,000000,9.1,9.15,8.89,8.94,44974,0
+CRD-A.US,D,20240531,000000,9.12,9.16,8.78,9.08,138375,0
+CRD-A.US,D,20240603,000000,9.2,9.2,8.95,9.08,43162,0
+CRD-A.US,D,20240604,000000,8.98,9.23,8.9501,9.18,39793,0
+CRD-A.US,D,20240605,000000,9.15,9.15,8.87,9.03,53639,0
+CRD-A.US,D,20240606,000000,9.08,9.22,8.91,9.21,49813,0
+CRD-A.US,D,20240607,000000,9.15,9.2999,9.055,9.21,91922,0
+CRD-A.US,D,20240610,000000,9.09,9.24,8.93,9.12,73563,0
+CRD-A.US,D,20240611,000000,9.04,9.22,8.83,9.16,55758,0
+CRD-A.US,D,20240612,000000,9.15,9.4213,9.05,9.13,80426,0
+CRD-A.US,D,20240613,000000,9.14,9.14,8.86,9.05,72313,0
+CRD-A.US,D,20240614,000000,8.82,9.08,8.82,8.9,59274,0
+CRD-A.US,D,20240617,000000,8.93,9.05,8.74,9.02,54239,0
+CRD-A.US,D,20240618,000000,9,9.2117,8.81,8.81,104700,0
+CRD-A.US,D,20240620,000000,8.73,9.15,8.73,8.92,60084,0
+CRD-A.US,D,20240621,000000,8.95,9.2121,8.7,8.75,297707,0
+CRD-A.US,D,20240624,000000,8.75,9.23,8.68,8.76,84778,0
+CRD-A.US,D,20240625,000000,8.75,8.881,8.49,8.52,82158,0
+CRD-A.US,D,20240626,000000,8.49,8.6666,8.31,8.39,81237,0
+CRD-A.US,D,20240627,000000,8.45,8.58,8.26,8.35,86035,0
+CRD-A.US,D,20240628,000000,8.4,8.71,8.18,8.64,329325,0
+CRD-A.US,D,20240701,000000,8.71,8.81,8.51,8.53,50977,0
+CRD-A.US,D,20240702,000000,8.48,8.6594,8.42,8.54,56380,0
+CRD-A.US,D,20240703,000000,8.58,8.73,8.45,8.48,35189,0
+CRD-A.US,D,20240705,000000,8.36,8.77,8.29,8.43,144465,0
+CRD-A.US,D,20240708,000000,8.45,8.7099,8.39,8.65,97575,0
+CRD-A.US,D,20240709,000000,8.62,8.6799,8.45,8.48,53538,0
+CRD-A.US,D,20240710,000000,8.49,8.6599,8.3,8.52,89111,0
+CRD-A.US,D,20240711,000000,8.62,8.91,8.42,8.86,74467,0
+CRD-A.US,D,20240712,000000,8.92,9.17,8.73,8.93,59027,0
+CRD-A.US,D,20240715,000000,8.96,9.1931,8.89,9.12,73239,0
+CRD-A.US,D,20240716,000000,8.92,9.53,8.92,9.45,91393,0
+CRD-A.US,D,20240717,000000,9.44,9.77,9.39,9.67,74669,0
+CRD-A.US,D,20240718,000000,9.63,9.78,9.52,9.54,78385,0
+CRD-A.US,D,20240719,000000,9.55,9.6304,9.15,9.32,66731,0
+CRD-A.US,D,20240722,000000,9.26,9.479,9.08,9.23,85048,0
+CRD-A.US,D,20240723,000000,9.23,9.77,9.19,9.58,67352,0
+CRD-A.US,D,20240724,000000,9.57,9.89,9.56,9.6,57240,0
+CRD-A.US,D,20240725,000000,9.57,9.93,9.555,9.77,48055,0
+CRD-A.US,D,20240726,000000,9.75,10.02,9.73,9.95,67445,0
+CRD-A.US,D,20240729,000000,9.97,10,9.6,9.64,57275,0
+CRD-A.US,D,20240730,000000,9.76,9.91,9.48,9.8,90308,0
+CRD-A.US,D,20240731,000000,9.87,10.06,9.705,9.79,65209,0
+CRD-A.US,D,20240801,000000,9.85,9.875,9.44,9.53,51443,0
+CRD-A.US,D,20240802,000000,9.32,9.54,9.3,9.36,43483,0
+CRD-A.US,D,20240805,000000,9.13,9.18,8.86,8.9,73130,0
+CRD-A.US,D,20240806,000000,8.98,9.6,8.65,9.43,48756,0
+CRD-A.US,D,20240807,000000,9.43,9.73,9.17,9.23,73924,0
+CRD-A.US,D,20240808,000000,9.32,9.5007,9.12,9.22,65678,0
+CRD-A.US,D,20240809,000000,9.25,9.4,9.14,9.25,73489,0
+CRD-A.US,D,20240812,000000,9.25,9.8,8.99,9.55,144684,0
+CRD-A.US,D,20240813,000000,9.64,9.92,9.54,9.89,58501,0
+CRD-A.US,D,20240814,000000,9.99,9.99,9.76,9.85,37976,0
+CRD-A.US,D,20240815,000000,10,10.5,9.81,10.22,381330,0
+CRD-A.US,D,20240816,000000,10.21,10.48,10.115,10.24,50898,0
+CRD-A.US,D,20240819,000000,10.2902,10.3699,10.2,10.3,57588,0
+CRD-A.US,D,20240820,000000,10.29,10.29,10,10.14,49093,0
+CRD-A.US,D,20240821,000000,10.17,10.42,10.0666,10.39,49028,0
+CRD-A.US,D,20240822,000000,10.29,10.38,10.12,10.26,39547,0
+CRD-A.US,D,20240823,000000,10.3,10.73,10.3,10.65,59603,0
+CRD-A.US,D,20240826,000000,10.75,11.06,10.66,10.81,121914,0
+CRD-A.US,D,20240827,000000,10.8,10.92,10.68,10.75,81507,0
+CRD-A.US,D,20240828,000000,10.71,10.8425,10.44,10.7,92267,0
+CRD-A.US,D,20240829,000000,10.65,10.99,10.53,10.79,62288,0
+CRD-A.US,D,20240830,000000,10.69,10.8,10.38,10.57,86786,0
+CRD-A.US,D,20240903,000000,10.57,10.58,10.34,10.34,45009,0
+CRD-A.US,D,20240904,000000,10.24,10.275,9.9,10.17,50813,0
+CRD-A.US,D,20240905,000000,10.31,10.31,9.91,10.16,44254,0
+CRD-A.US,D,20240906,000000,10.11,10.14,9.94,9.98,56777,0
+CRD-A.US,D,20240909,000000,9.99,10.15,9.91,10.05,58305,0
+CRD-A.US,D,20240910,000000,10.07,10.12,9.8505,10.12,53050,0
+CRD-A.US,D,20240911,000000,9.98,9.99,9.73,9.89,95951,0
+CRD-A.US,D,20240912,000000,9.89,10.2499,9.83,10.19,46016,0
+CRD-A.US,D,20240913,000000,10.34,10.5,10.125,10.44,48204,0
+CRD-A.US,D,20240916,000000,10.56,10.74,10.46,10.63,50691,0
+CRD-A.US,D,20240917,000000,10.7,10.727,10.48,10.67,41528,0
+CRD-A.US,D,20240918,000000,10.6,10.81,10.48,10.49,55585,0
+CRD-A.US,D,20240919,000000,10.71,10.78,10.39,10.73,98030,0
+CRD-A.US,D,20240920,000000,10.75,11.07,10.75,11.02,271863,0
+CRD-A.US,D,20240923,000000,10.97,11.5,10.95,11.13,114785,0
+CRD-A.US,D,20240924,000000,11.25,11.3147,10.59,10.66,106391,0
+CRD-A.US,D,20240925,000000,10.69,10.69,10.52,10.62,55354,0
+CRD-A.US,D,20240926,000000,10.7,10.89,10.495,10.8,64259,0
+CRD-A.US,D,20240927,000000,10.82,11.27,10.79,10.84,100159,0
+CRD-A.US,D,20240930,000000,10.8,11.06,10.72,10.97,57619,0
+CRD-A.US,D,20241001,000000,11.07,11.67,10.9,11.38,108495,0
+CRD-A.US,D,20241002,000000,11.36,11.5199,11.21,11.23,48032,0
+CRD-A.US,D,20241003,000000,11.13,11.13,10.81,10.84,39281,0
+CRD-A.US,D,20241004,000000,10.95,11.04,10.81,10.97,64655,0
+CRD-A.US,D,20241007,000000,10.95,11.1099,10.735,10.94,48313,0
+CRD-A.US,D,20241008,000000,10.96,11.35,10.96,11.31,51383,0
+CRD-A.US,D,20241009,000000,11.25,11.85,11.25,11.56,84109,0
+CRD-A.US,D,20241010,000000,11.5,11.8899,11.5,11.78,79155,0
+CRD-A.US,D,20241011,000000,11.8,12.16,11.8,12,43914,0
+CRD-A.US,D,20241014,000000,11.965,12.1656,11.84,12,45832,0
+CRD-A.US,D,20241015,000000,11.94,12.14,11.47,11.5,78317,0
+CRD-A.US,D,20241016,000000,11.5,11.71,11.5,11.54,45838,0
+CRD-A.US,D,20241017,000000,11.55,11.72,11.35,11.56,54188,0
+CRD-A.US,D,20241018,000000,11.61,11.68,11.37,11.37,49466,0
+CRD-A.US,D,20241021,000000,11.36,11.6261,11.08,11.19,59857,0
+CRD-A.US,D,20241022,000000,11.19,11.58,11.041,11.49,76115,0
+CRD-A.US,D,20241023,000000,11.5,11.5,11.08,11.23,34664,0
+CRD-A.US,D,20241024,000000,11.35,11.73,11.35,11.45,64730,0
+CRD-A.US,D,20241025,000000,11.46,11.5635,11.11,11.12,43215,0
+CRD-A.US,D,20241028,000000,11.31,11.5435,11.175,11.36,49414,0
+CRD-A.US,D,20241029,000000,11.28,11.58,11.28,11.43,25662,0
+CRD-A.US,D,20241030,000000,11.54,11.675,11.4,11.48,26059,0
+CRD-A.US,D,20241031,000000,11.49,11.575,11.12,11.14,40393,0
+CRD-A.US,D,20241101,000000,11.17,11.28,11.01,11.05,71808,0
+CRD-A.US,D,20241104,000000,11.07,11.57,10.9901,11.56,44460,0
+CRD-A.US,D,20241105,000000,11.65,11.98,11.23,11.58,35116,0
+CRD-A.US,D,20241106,000000,12.23,12.74,12.1,12.31,100786,0
+CRD-A.US,D,20241107,000000,12.28,12.28,11.63,11.96,100236,0
+CRD-A.US,D,20241108,000000,12.06,12.14,11.7,11.79,68165,0
+CRD-A.US,D,20241111,000000,11.9839,12.03,11.72,11.88,53673,0
+CRD-A.US,D,20241112,000000,12.01,12.01,11.55,11.67,99176,0
+CRD-A.US,D,20241113,000000,11.755,11.9,11.5,11.58,75023,0
+CRD-A.US,D,20241114,000000,11.425,11.78,11.36,11.65,137161,0
+CRD-A.US,D,20241115,000000,11.71,11.9199,11.59,11.65,85683,0
+CRD-A.US,D,20241118,000000,11.5735,11.94,11.5735,11.66,69348,0
+CRD-A.US,D,20241119,000000,11.45,11.61,11.28,11.58,110132,0
+CRD-A.US,D,20241120,000000,11.58,11.9099,11.38,11.7,126653,0
+CRD-A.US,D,20241121,000000,11.59,12.105,11.59,11.8,73954,0
+CRD-A.US,D,20241122,000000,11.795,11.9928,11.72,11.84,64313,0
+CRD-A.US,D,20241125,000000,11.9,12.0891,11.73,11.77,100076,0
+CRD-A.US,D,20241126,000000,11.54,11.99,11.52,11.78,52136,0
+CRD-A.US,D,20241127,000000,11.78,11.94,11.64,11.69,33669,0
+CRD-A.US,D,20241129,000000,11.72,11.935,11.63,11.85,14026,0
+CRD-A.US,D,20241202,000000,11.71,12.02,11.66,11.77,69723,0
+CRD-A.US,D,20241203,000000,11.59,11.8404,11.47,11.76,62347,0
+CRD-A.US,D,20241204,000000,11.77,11.91,11.6,11.68,72326,0
+CRD-A.US,D,20241205,000000,11.61,11.8661,11.42,11.47,68757,0
+CRD-A.US,D,20241206,000000,11.4307,11.74,11.3232,11.42,52832,0
+CRD-A.US,D,20241209,000000,11.7032,11.7032,11.16,11.31,100709,0
+CRD-A.US,D,20241210,000000,11.0654,11.49,10.87,11.17,93236,0
+CRD-A.US,D,20241211,000000,11.06,11.5899,11.03,11.44,66664,0
+CRD-A.US,D,20241212,000000,11.49,11.53,11.2125,11.26,53773,0
+CRD-A.US,D,20241213,000000,11.2505,11.4126,10.98,11.34,37789,0
+CRD-A.US,D,20241216,000000,11.315,11.5,11.085,11.32,30825,0
+CRD-A.US,D,20241217,000000,11.35,11.43,11.08,11.25,58214,0
+CRD-A.US,D,20241218,000000,11.31,11.49,10.69,10.7,87148,0
+CRD-A.US,D,20241219,000000,10.93,10.977,10.56,10.71,76376,0
+CRD-A.US,D,20241220,000000,10.44,11.66,10.39,11.36,262063,0
+CRD-A.US,D,20241223,000000,10.81,11.49,10.81,11.27,78376,0
+CRD-A.US,D,20241224,000000,11.17,11.48,11.17,11.46,37883,0
+CRD-A.US,D,20241226,000000,11.14,11.82,11.14,11.75,56412,0
+CRD-A.US,D,20241227,000000,11.6,11.8,11.46,11.46,54530,0
+CRD-A.US,D,20241230,000000,11.33,11.71,11.25,11.56,34932,0
+CRD-A.US,D,20241231,000000,11.76,11.7822,11.5,11.56,68466,0
+CRD-A.US,D,20250102,000000,11.5757,11.761,11.2402,11.36,58037,0
+CRD-A.US,D,20250103,000000,11.38,11.59,11.18,11.37,43595,0
+CRD-A.US,D,20250106,000000,11.2622,11.49,11.07,11.07,68176,0
+CRD-A.US,D,20250107,000000,11.11,11.29,10.8404,11.04,65760,0
+CRD-A.US,D,20250108,000000,11,11.07,10.76,10.77,71431,0
+CRD-A.US,D,20250110,000000,10.57,10.8999,10.38,10.78,92332,0
+CRD-A.US,D,20250113,000000,10.57,11.765,10.57,11.5,72077,0
+CRD-A.US,D,20250114,000000,11.625,11.87,11.43,11.59,49226,0
+CRD-A.US,D,20250115,000000,12.03,12.44,11.82,12.35,46890,0
+CRD-A.US,D,20250116,000000,12.31,12.49,12.125,12.18,50095,0
+CRD-A.US,D,20250117,000000,12.12,12.4,12.02,12.08,39905,0
+CRD-A.US,D,20250121,000000,12,12.46,11.8,11.91,77080,0
+CRD-A.US,D,20250122,000000,11.76,12.06,11.62,11.72,49334,0
+CRD-A.US,D,20250123,000000,11.73,11.98,11.4,11.68,72771,0
+CRD-A.US,D,20250124,000000,11.68,11.8007,11.61,11.72,40815,0
+CRD-A.US,D,20250127,000000,11.845,12.1999,11.61,11.78,52620,0
+CRD-A.US,D,20250128,000000,11.81,12.23,11.66,12.1,52842,0
+CRD-A.US,D,20250129,000000,11.84,12.2499,11.84,12.11,37345,0
+CRD-A.US,D,20250130,000000,12.2,12.3,12.01,12.13,34762,0
+CRD-A.US,D,20250131,000000,12.1399,12.2266,11.86,12.01,54604,0
+CRD-A.US,D,20250203,000000,11.93,12.25,11.64,11.93,47051,0
+CRD-A.US,D,20250204,000000,11.93,12.1599,11.72,12.08,37232,0
+CRD-A.US,D,20250205,000000,12.26,12.352,12.14,12.24,44013,0
+CRD-A.US,D,20250206,000000,12.1387,12.33,12.1,12.24,38917,0
+CRD-A.US,D,20250207,000000,12.4399,12.4399,12.02,12.08,41892,0
+CRD-A.US,D,20250210,000000,12.09,12.2899,11.94,12.06,38261,0
+CRD-A.US,D,20250211,000000,12.08,12.26,11.88,12.13,25181,0
+CRD-A.US,D,20250212,000000,11.8,12.06,11.8,11.92,36089,0
+CRD-A.US,D,20250213,000000,11.99,12.09,11.31,12.04,32028,0
+CRD-A.US,D,20250214,000000,12.135,12.22,11.8701,12.13,36985,0
+CRD-A.US,D,20250218,000000,11.9,12.31,11.5425,12.14,42062,0
+CRD-A.US,D,20250219,000000,12,12.2399,11.412,12.02,55423,0
+CRD-A.US,D,20250220,000000,11.9188,12.22,11.799,12.1,42004,0
+CRD-A.US,D,20250221,000000,11.93,12.3728,11.45,11.87,29607,0
+CRD-A.US,D,20250224,000000,11.94,12.2699,11.862,12.02,58815,0
+CRD-A.US,D,20250225,000000,12.13,12.4099,11.76,12.11,66630,0
+CRD-A.US,D,20250226,000000,11.95,12.3299,11.921,12.19,58173,0
+CRD-A.US,D,20250227,000000,12.08,12.2,12,12.08,31317,0
+CRD-A.US,D,20250228,000000,12,12.37,11.76,12.28,71928,0
+CRD-A.US,D,20250303,000000,12.2,12.32,11.92,12.09,24390,0
+CRD-A.US,D,20250304,000000,11.85,12.19,11.39,11.88,58516,0
+CRD-A.US,D,20250305,000000,11.68,12.195,11.2778,12.05,51361,0
+CRD-A.US,D,20250306,000000,11.845,12.1099,11.63,11.86,51232,0
+CRD-A.US,D,20250307,000000,11.53,11.99,11.14,11.45,59047,0
+CRD-A.US,D,20250310,000000,11.38,11.45,10.79,10.92,50615,0
+CRD-A.US,D,20250311,000000,10.905,11.315,10.85,11.12,44794,0
+CRD-A.US,D,20250312,000000,11.04,11.24,10.46,11.02,61820,0
+CRD-A.US,D,20250313,000000,10.825,10.89,9.99,10.54,61165,0
+CRD-A.US,D,20250314,000000,10.385,10.7999,10.21,10.65,86263,0
+CRD-A.US,D,20250317,000000,10.7105,10.9969,10.525,10.96,91144,0
+CRD-A.US,D,20250318,000000,11.045,11.2499,10.8,10.94,38979,0
+CRD-A.US,D,20250319,000000,10.5601,10.93,10.56,10.91,76661,0
+CRD-A.US,D,20250320,000000,10.97,11.22,10.97,11.16,43425,0
+CRD-A.US,D,20250321,000000,11.2699,11.37,10.85,11.09,164699,0
+CRD-A.US,D,20250324,000000,11.03,11.48,11.03,11.46,38356,0
+CRD-A.US,D,20250325,000000,11.57,11.575,11.21,11.37,59727,0
+CRD-A.US,D,20250326,000000,11.395,11.6599,11.3108,11.45,31649,0
+CRD-A.US,D,20250327,000000,11.5389,11.6125,11.21,11.5,30310,0
+CRD-A.US,D,20250328,000000,11.535,11.535,11.157,11.41,40795,0
+CRD-A.US,D,20250331,000000,11.5,11.81,11.25,11.42,71492,0
+CRD-A.US,D,20250401,000000,11.315,11.56,10.89,11.2,76536,0
+CRD-A.US,D,20250402,000000,11.07,11.355,11.06,11.27,76705,0
+CRD-A.US,D,20250403,000000,11.13,11.13,10.52,10.63,68882,0
+CRD-A.US,D,20250404,000000,10.6,10.6,9.98,10.17,73448,0
+CRD-A.US,D,20250407,000000,9.97,10.4699,9.74,10.18,72848,0
+CRD-A.US,D,20250408,000000,10.42,10.6799,9.87,9.97,40491,0
+CRD-A.US,D,20250409,000000,10,11.02,9.75,10.86,71776,0
+CRD-A.US,D,20250410,000000,10.5,10.76,9.88,10.24,61036,0
+CRD-A.US,D,20250411,000000,10.7325,10.7325,9.93,10.12,55120,0
+CRD-A.US,D,20250414,000000,10.46,10.61,10.14,10.33,124656,0
+CRD-A.US,D,20250415,000000,10.415,10.72,10.02,10.11,50667,0
+CRD-A.US,D,20250416,000000,9.9422,10.2199,9.79,10.07,70397,0
+CRD-A.US,D,20250417,000000,10.07,10.24,9.78,10.04,101558,0
+CRD-A.US,D,20250421,000000,10.14,10.29,9.8,10.22,88883,0
+CRD-A.US,D,20250422,000000,10.53,10.69,10.1,10.47,104769,0
+CRD-A.US,D,20250423,000000,10.47,10.8071,10.3801,10.54,75663,0
+CRD-A.US,D,20250424,000000,10.58,10.78,10.44,10.66,70782,0
+CRD-A.US,D,20250425,000000,10.5595,10.81,10.39,10.78,34898,0
+CRD-A.US,D,20250428,000000,10.89,10.89,10.44,10.64,61203,0
+CRD-A.US,D,20250429,000000,10.7925,10.875,10.56,10.76,51337,0
+CRD-A.US,D,20250430,000000,10.58,11.35,10.575,11.12,91166,0
+CRD-A.US,D,20250501,000000,11.18,11.28,10.84,11.02,70368,0
+CRD-A.US,D,20250502,000000,11.065,11.29,10.96,11.15,51954,0
+CRD-A.US,D,20250505,000000,11.15,11.26,10.87,11.15,47357,0
+CRD-A.US,D,20250506,000000,11.15,11.35,10.3775,10.92,116025,0
+CRD-A.US,D,20250507,000000,10.89,11.06,10.6201,10.77,123636,0
+CRD-A.US,D,20250508,000000,10.43,11.05,10.21,10.96,93302,0
+CRD-A.US,D,20250509,000000,10.9053,10.9699,10.44,10.61,78357,0
+CRD-A.US,D,20250512,000000,10.78,11.1,10.77,10.98,107664,0
+CRD-A.US,D,20250513,000000,11.005,11.12,10.86,11.1,53888,0
+CRD-A.US,D,20250514,000000,10.97,11.15,10.8942,11.12,81138,0
+CRD-A.US,D,20250515,000000,11.02,11.3065,10.89,11.15,88022,0
+CRD-A.US,D,20250516,000000,11.105,11.38,11.03,11.32,61147,0
+CRD-A.US,D,20250519,000000,11.04,11.53,11.04,11.53,62357,0
+CRD-A.US,D,20250520,000000,11.61,11.669,11.29,11.47,43693,0
+CRD-A.US,D,20250521,000000,11.33,11.33,10.88,10.91,40176,0
+CRD-A.US,D,20250522,000000,10.93,10.93,10.241,10.35,76382,0
+CRD-A.US,D,20250523,000000,10.3,10.333,10.12,10.27,57991,0
+CRD-A.US,D,20250527,000000,10.22,10.47,9.75,10.43,66868,0
+CRD-A.US,D,20250528,000000,10.46,10.64,10.3,10.49,59980,0
+CRD-A.US,D,20250529,000000,10.46,10.56,10.27,10.56,46298,0
+CRD-A.US,D,20250530,000000,10.68,10.68,10.235,10.39,98201,0
+CRD-A.US,D,20250602,000000,10.37,10.54,10.2009,10.54,65501,0
+CRD-A.US,D,20250603,000000,10.34,10.605,10.34,10.46,69181,0
+CRD-A.US,D,20250604,000000,10.44,10.6299,10.32,10.38,64787,0
+CRD-A.US,D,20250605,000000,10.4004,10.46,10.1328,10.44,83841,0
+CRD-A.US,D,20250606,000000,10.72,11.08,10.4992,10.98,73371,0
+CRD-A.US,D,20250609,000000,11.03,11.16,10.775,10.87,75005,0
+CRD-A.US,D,20250610,000000,10.9,10.97,10.76,10.84,41486,0
+CRD-A.US,D,20250611,000000,10.72,10.8,10.37,10.48,53273,0
+CRD-A.US,D,20250612,000000,10.0791,10.47,10.0791,10.46,42697,0
+CRD-A.US,D,20250613,000000,10.29,10.29,9.85,10.02,48749,0
+CRD-A.US,D,20250616,000000,10.02,10.11,9.93,10.05,49869,0
+CRD-A.US,D,20250617,000000,9.978,10.13,9.93,10.01,41197,0
+CRD-A.US,D,20250618,000000,10.04,10.28,9.98,10.15,48729,0
+CRD-A.US,D,20250620,000000,10.21,10.56,9.98,10.46,106362,0
+CRD-A.US,D,20250623,000000,10.355,10.81,10.355,10.72,72218,0
+CRD-A.US,D,20250624,000000,10.7342,11.02,10.69,10.87,50587,0
+CRD-A.US,D,20250625,000000,11.2235,11.2235,10.49,10.54,37437,0
+CRD-A.US,D,20250626,000000,10.48,10.59,10.31,10.59,30142,0
+CRD-A.US,D,20250627,000000,10.625,10.87,10.38,10.63,164434,0
+CRD-A.US,D,20250630,000000,10.62,10.7699,10.48,10.58,61473,0
+CRD-A.US,D,20250701,000000,10.47,10.9,10.24,10.84,56628,0
+CRD-A.US,D,20250702,000000,10.73,10.87,10.47,10.62,55534,0
+CRD-A.US,D,20250703,000000,10.77,10.92,10.711,10.79,15919,0
+CRD-A.US,D,20250707,000000,10.79,11.08,10.75,10.8,126086,0
+CRD-A.US,D,20250708,000000,10.9499,11.19,10.81,10.85,50657,0
+CRD-A.US,D,20250709,000000,10.86,11.016,10.73,10.97,22584,0
+CRD-A.US,D,20250710,000000,10.79,11.0799,10.78,10.91,40624,0
+CRD-A.US,D,20250711,000000,10.715,10.9299,10.61,10.75,37544,0
+CRD-A.US,D,20250714,000000,11.2867,11.2867,10.6394,10.82,27057,0
+CRD-A.US,D,20250715,000000,10.785,10.79,10.37,10.43,73521,0
+CRD-A.US,D,20250716,000000,10.615,10.67,10.27,10.65,55826,0
+CRD-A.US,D,20250717,000000,10.795,10.96,10.62,10.8,37561,0
+CRD-A.US,D,20250718,000000,10.91,11,10.53,10.56,41848,0
+CRD-A.US,D,20250721,000000,10.515,10.7521,10.44,10.56,23220,0
+CRD-A.US,D,20250722,000000,10.59,11.09,10.52,10.85,71062,0
+CRD-A.US,D,20250723,000000,10.8,11.12,10.7127,10.92,24656,0
+CRD-A.US,D,20250724,000000,10.92,10.92,10.31,10.51,43217,0
+CRD-A.US,D,20250725,000000,10.53,10.6799,10.35,10.6,23565,0
+CRD-A.US,D,20250728,000000,10.58,10.63,10.47,10.51,18228,0
+CRD-A.US,D,20250729,000000,10.36,10.59,9.99,10.04,37248,0
+CRD-A.US,D,20250730,000000,10.085,10.105,9.75,9.83,28436,0
+CRD-A.US,D,20250731,000000,9.685,9.89,9.41,9.57,55036,0
+CRD-A.US,D,20250801,000000,9.4,9.4243,9.13,9.35,68141,0
+CRD-A.US,D,20250804,000000,9.53,9.6499,9.4,9.47,43635,0
+CRD-A.US,D,20250805,000000,9.04,9.52,8.92,9.12,83311,0
+CRD-A.US,D,20250806,000000,9.01,9.5399,9.01,9.36,105526,0
+CRD-A.US,D,20250807,000000,9.36,9.36,8.63,8.96,129556,0
+CRD-A.US,D,20250808,000000,8.98,9.255,8.98,9.07,41690,0
+CRD-A.US,D,20250811,000000,8.845,9.47,8.77,9.26,89167,0
+CRD-A.US,D,20250812,000000,9.4376,9.98,9.27,9.87,96094,0
+CRD-A.US,D,20250813,000000,10,10.5693,9.97,10.48,82411,0
+CRD-A.US,D,20250814,000000,10.08,10.38,10.05,10.14,49036,0
+CRD-A.US,D,20250815,000000,10.095,10.2199,9.895,9.98,49792,0
+CRD-A.US,D,20250818,000000,9.96,10.225,9.8331,9.97,56586,0
+CRD-A.US,D,20250819,000000,10.12,10.43,10.01,10.39,60402,0
+CRD-A.US,D,20250820,000000,10.55,10.76,10.34,10.56,46981,0
+CRD-A.US,D,20250821,000000,10.56,11.16,10.56,11.06,86603,0
+CRD-A.US,D,20250822,000000,11.2,11.79,11.2,11.65,76093,0
+CRD-A.US,D,20250825,000000,11.65,11.67,11.28,11.3,63334,0
+CRD-A.US,D,20250826,000000,11.34,11.535,11.11,11.21,101618,0
+CRD-A.US,D,20250827,000000,11.215,11.4,11.12,11.16,48098,0
+CRD-A.US,D,20250828,000000,11.2,11.28,10.85,10.85,30740,0
+CRD-A.US,D,20250829,000000,10.362,11.02,10.1915,10.84,105851,0
+CRD-A.US,D,20250902,000000,10.625,10.96,10.62,10.66,44631,0
+CRD-A.US,D,20250903,000000,10.68,10.85,10.61,10.7,91685,0
+CRD-A.US,D,20250904,000000,10.745,11.02,10.63,11,98439,0
+CRD-A.US,D,20250905,000000,11.03,11.045,10.78,10.87,62710,0
+CRD-A.US,D,20250908,000000,10.77,11.01,10.77,10.94,47695,0
+CRD-A.US,D,20250909,000000,10.81,10.89,10.35,10.39,68249,0
+CRD-A.US,D,20250910,000000,10.4414,10.54,10.25,10.33,69330,0
+CRD-A.US,D,20250911,000000,10.51,10.92,10.28,10.87,54047,0
+CRD-A.US,D,20250912,000000,10.74,10.865,10.62,10.62,30790,0
+CRD-A.US,D,20250915,000000,10.55,10.645,10.36,10.38,34337,0
+CRD-A.US,D,20250916,000000,10.38,10.585,10.31,10.42,50108,0
+CRD-A.US,D,20250917,000000,10.455,11.1,10.39,10.81,93023,0
+CRD-A.US,D,20250918,000000,10.89,11.2,10.8481,10.98,43295,0
+CRD-A.US,D,20250919,000000,10.87,11.2,10.87,11.1,165611,0
+CRD-A.US,D,20250922,000000,10.99,11.29,10.99,11.26,52436,0
+CRD-A.US,D,20250923,000000,11.39,11.39,10.89,10.93,53676,0
+CRD-A.US,D,20250924,000000,10.965,11.24,10.965,11.08,40572,0
+CRD-A.US,D,20250925,000000,11.04,11.07,10.83,10.93,42807,0
+CRD-A.US,D,20250926,000000,11.145,11.145,10.79,10.81,46835,0
+CRD-A.US,D,20250929,000000,10.77,10.85,10.5,10.66,70329,0
+CRD-A.US,D,20250930,000000,10.55,10.76,10.55,10.7,43380,0
+CRD-A.US,D,20251001,000000,10.725,10.84,10.55,10.57,35699,0
+CRD-A.US,D,20251002,000000,10.41,10.52,10.34,10.44,30438,0
+CRD-A.US,D,20251003,000000,10.535,10.775,10.42,10.57,39622,0
+CRD-A.US,D,20251006,000000,10.705,10.89,10.22,10.22,37962,0
+CRD-A.US,D,20251007,000000,10.3,10.64,10.27,10.27,99295,0
+CRD-A.US,D,20251008,000000,10.7299,10.7299,10.29,10.47,54548,0
+CRD-A.US,D,20251009,000000,10.52,10.73,10.38,10.62,69844,0
+CRD-A.US,D,20251010,000000,10.585,10.9,10.44,10.46,47797,0
+CRD-A.US,D,20251013,000000,10.68,10.72,10.21,10.72,70037,0
+CRD-A.US,D,20251014,000000,10.8699,11.0939,10.54,10.9,42184,0
+CRD-A.US,D,20251015,000000,10.98,10.98,10.64,10.82,35091,0
+CRD-A.US,D,20251016,000000,10.76,10.78,10.38,10.71,49815,0
+CRD-A.US,D,20251017,000000,10.69,10.8699,10.58,10.64,86900,0
+CRD-A.US,D,20251020,000000,10.79,11.08,10.71,11,38793,0
+CRD-A.US,D,20251021,000000,10.905,11.07,10.76,10.78,77642,0
+CRD-A.US,D,20251022,000000,10.81,11.1499,10.8,11.11,50232,0
+CRD-A.US,D,20251023,000000,11.1,11.11,10.94,11.01,28543,0
+CRD-A.US,D,20251024,000000,11.06,11.21,10.9801,11.17,25095,0
+CRD-A.US,D,20251027,000000,11.135,11.19,10.81,10.93,55331,0
+CRD-A.US,D,20251028,000000,10.85,10.935,10.81,10.81,19347,0
+CRD-A.US,D,20251029,000000,11.04,11.04,10.7,10.86,46766,0
+CRD-A.US,D,20251030,000000,10.96,11.02,10.7901,10.82,33173,0
+CRD-A.US,D,20251031,000000,10.79,10.99,10.7,10.83,39939,0
+CRD-A.US,D,20251103,000000,10.76,10.94,10.58,10.89,37184,0
+CRD-A.US,D,20251104,000000,11.21,11.4082,11.02,11.03,32594,0
+CRD-A.US,D,20251105,000000,11.21,11.31,11,11.22,90450,0
+CRD-A.US,D,20251106,000000,11.275,11.32,11,11.04,34166,0
+CRD-A.US,D,20251107,000000,11.215,11.29,11.027,11.21,57369,0
+CRD-A.US,D,20251110,000000,11.285,11.61,11.01,11.37,147401,0
+CRD-A.US,D,20251111,000000,11.46,11.6,11.14,11.56,44846,0
+CRD-A.US,D,20251112,000000,11.44,11.83,10.9001,11.48,70918,0
+CRD-A.US,D,20251113,000000,11.41,11.48,11.18,11.27,35822,0
+CRD-A.US,D,20251114,000000,11.1,11.27,11,11.25,46503,0
+CRD-A.US,D,20251117,000000,11.19,11.27,11.02,11.09,54795,0
+CRD-A.US,D,20251118,000000,11.12,11.2,11.0101,11.09,42244,0
+CRD-A.US,D,20251119,000000,11.2,11.2,10.975,10.99,38797,0
+CRD-A.US,D,20251120,000000,11.42,11.42,10.94,11.02,46284,0
+CRD-A.US,D,20251121,000000,10.97,11.21,10.97,11.16,108034,0
+CRD-A.US,D,20251124,000000,11.145,11.215,10.83,10.92,355522,0
+CRD-A.US,D,20251125,000000,11.125,11.515,11.01,11.44,68384,0
+CRD-A.US,D,20251126,000000,11.39,11.435,11.2501,11.31,39476,0
+CRD-A.US,D,20251128,000000,11.22,11.3416,11.03,11.18,39052,0
+CRD-A.US,D,20251201,000000,11.3054,11.3405,10.93,10.93,40427,0
+CRD-A.US,D,20251202,000000,10.96,11.1,10.78,10.87,54558,0
+CRD-A.US,D,20251203,000000,10.82,11,10.64,10.95,78392,0
+CRD-A.US,D,20251204,000000,11.035,11.32,10.955,11.04,42823,0
+CRD-A.US,D,20251205,000000,10.97,11.15,10.96,11,36054,0
+CRD-A.US,D,20251208,000000,11.13,11.13,10.6,10.63,65104,0
+CRD-A.US,D,20251209,000000,10.85,10.98,10.58,10.75,64798,0
+CRD-A.US,D,20251210,000000,10.675,11.03,10.6072,10.86,105037,0
+CRD-A.US,D,20251211,000000,10.895,11.29,10.81,10.97,184496,0
+CRD-A.US,D,20251212,000000,11.025,11.44,11.025,11.29,76488,0
+CRD-A.US,D,20251215,000000,11.2499,11.59,11.2,11.22,80436,0
+CRD-A.US,D,20251216,000000,11.4667,11.58,11.12,11.38,82275,0
+CRD-A.US,D,20251217,000000,11.3589,11.3589,10.89,11.15,125851,0
+CRD-A.US,D,20251218,000000,11.51,11.68,11.24,11.49,58057,0
+CRD-A.US,D,20251219,000000,11.47,11.77,11.19,11.58,260924,0
+CRD-A.US,D,20251222,000000,11.6774,11.84,11.6,11.73,56968,0
+CRD-A.US,D,20251223,000000,11.59,11.94,11.59,11.75,62968,0
+CRD-A.US,D,20251224,000000,11.775,11.94,11.77,11.83,33082,0
+CRD-A.US,D,20251226,000000,11.87,12.1,11.74,11.87,51592,0
+CRD-A.US,D,20251229,000000,11.61,11.76,11.4296,11.55,49912,0
+CRD-A.US,D,20251230,000000,11.4,11.607,11.23,11.31,69999,0
+CRD-A.US,D,20251231,000000,11.25,11.35,11.17,11.25,22554,0
+CRD-A.US,D,20260102,000000,11.13,11.245,10.88,10.9,40641,0
+CRD-A.US,D,20260105,000000,10.94,11.08,10.56,10.97,60478,0
+CRD-A.US,D,20260106,000000,11.075,11.075,10.71,10.9,44559,0
+CRD-A.US,D,20260107,000000,10.98,10.98,10.61,10.76,59615,0
+CRD-A.US,D,20260108,000000,10.76,11.1599,10.7,11,36953,0
+CRD-A.US,D,20260109,000000,10.92,11.0799,10.86,10.94,45080,0
+CRD-A.US,D,20260112,000000,10.94,11.165,10.86,11.1,33126,0
+CRD-A.US,D,20260113,000000,11.24,11.24,10.86,10.92,44610,0
+CRD-A.US,D,20260114,000000,10.87,11.04,10.83,10.9,22686,0
+CRD-A.US,D,20260115,000000,10.86,11.1714,10.86,11.06,40825,0
+CRD-A.US,D,20260116,000000,11.1384,11.1384,10.79,10.79,49022,0
+CRD-A.US,D,20260120,000000,10.81,10.8602,10.69,10.71,39739,0
+CRD-A.US,D,20260121,000000,11.27,11.27,10.65,10.84,18906,0
+CRD-A.US,D,20260122,000000,11.015,11.2099,10.79,10.82,41221,0
+CRD-A.US,D,20260123,000000,10.82,10.8999,10.6,10.75,83173,0
+CRD-A.US,D,20260126,000000,10.76,10.97,10.57,10.67,69584,0
+CRD-A.US,D,20260127,000000,10.775,10.775,10.4301,10.54,54226,0
+CRD-A.US,D,20260128,000000,10.545,10.6,10.31,10.53,94738,0
+CRD-A.US,D,20260129,000000,10.58,10.73,10.35,10.63,110318,0
+CRD-A.US,D,20260130,000000,10.6,10.89,10.52,10.85,58378,0
+CRD-A.US,D,20260202,000000,10.88,11.19,10.85,11.12,50928,0
+CRD-A.US,D,20260203,000000,11.11,11.17,10.86,10.99,44763,0
+CRD-A.US,D,20260204,000000,10.9669,11.0999,10.81,10.84,52824,0
+CRD-A.US,D,20260205,000000,10.96,11.11,10.88,10.97,34755,0
+CRD-A.US,D,20260206,000000,11.0025,11.25,10.795,10.8,85849,0
+CRD-A.US,D,20260209,000000,11.13,11.14,10.8,10.9,86290,0
+CRD-A.US,D,20260210,000000,10.71,11.1103,10.67,10.97,59756,0
+CRD-A.US,D,20260211,000000,10.88,11.073,10.58,10.59,87302,0
+CRD-A.US,D,20260212,000000,10.57,10.6782,10.35,10.52,55725,0
+CRD-A.US,D,20260213,000000,10.58,10.865,10.37,10.61,35710,0
+CRD-A.US,D,20260217,000000,10.62,11.04,10.61,10.74,47816,0
+CRD-A.US,D,20260218,000000,10.775,11.11,10.73,10.82,41250,0
diff --git a/daily/us/nyse stocks/1/crk.us.txt b/daily/us/nyse stocks/1/crk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c84a5dca658d28fdb79d257c21b667227e403d00
--- /dev/null
+++ b/daily/us/nyse stocks/1/crk.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRK.US,D,20050225,000000,119.761,130.945,119.761,129.624,219375.51325369,0
+CRK.US,D,20050228,000000,129.624,133.14,125.532,129.157,177450.85369831,0
+CRK.US,D,20050301,000000,129.157,129.435,124.876,127.975,83295.559198285,0
+CRK.US,D,20050302,000000,127.042,128.402,126.148,128.025,119663.48974103,0
+CRK.US,D,20050303,000000,128.164,132.296,128.074,132.107,95752.136720359,0
+CRK.US,D,20050304,000000,132.395,134.789,130.23,133.944,96369.327313718,0
+CRK.US,D,20050307,000000,133.944,133.944,130.557,132.812,74906.599942391,0
+CRK.US,D,20050308,000000,133.14,135.017,131.918,132.762,49675.284657621,0
+CRK.US,D,20050309,000000,132.762,134.739,130.468,131.084,81337.262780533,0
+CRK.US,D,20050310,000000,131.084,131.084,124.549,125.919,123347.5034133,0
+CRK.US,D,20050311,000000,125.919,128.968,125.671,127.091,50314.625647479,0
+CRK.US,D,20050314,000000,127.369,127.975,125.581,127.28,50463.637405745,0
+CRK.US,D,20050315,000000,127.737,128.73,125.303,126.098,49994.451734448,0
+CRK.US,D,20050316,000000,126.098,130.279,125.164,127.737,84062.768386114,0
+CRK.US,D,20050317,000000,128.919,132.951,128.919,132.951,80804.646428352,0
+CRK.US,D,20050318,000000,140.897,140.897,136.199,137.838,202299.57122537,0
+CRK.US,D,20050321,000000,137.838,140.38,137.282,139.725,180091.78506271,0
+CRK.US,D,20050322,000000,139.526,141.969,138.215,138.781,200958.46540097,0
+CRK.US,D,20050323,000000,138.732,138.732,132.067,132.484,170956.76017928,0
+CRK.US,D,20050324,000000,133.656,135.494,131.739,134.282,163483.01503328,0
+CRK.US,D,20050328,000000,129.624,134.501,129.624,131.779,83849.31911076,0
+CRK.US,D,20050329,000000,132.296,134.739,130.557,131.084,86809.41755199,0
+CRK.US,D,20050330,000000,129.624,131.918,126.753,127.558,454870.47414142,0
+CRK.US,D,20050331,000000,128.631,134.977,128.631,134.977,161119.97046132,0
+CRK.US,D,20050401,000000,134.977,138.732,134.977,138.632,147258.85643397,0
+CRK.US,D,20050404,000000,138.632,139.198,133.845,136.944,122239.98358835,0
+CRK.US,D,20050405,000000,136.666,138.076,134.183,134.689,57830.657914071,0
+CRK.US,D,20050406,000000,134.689,136.199,134.282,135.166,69498.882688022,0
+CRK.US,D,20050407,000000,135.97,136.566,132.911,133.656,73054.021326111,0
+CRK.US,D,20050408,000000,133.338,133.338,130.418,130.806,83232.128517402,0
+CRK.US,D,20050411,000000,130.508,132.673,128.78,131.779,74885.456382097,0
+CRK.US,D,20050412,000000,131.779,132.395,129.058,132.018,95539.69428121,0
+CRK.US,D,20050413,000000,131.501,131.501,126.475,127.042,130777.95460251,0
+CRK.US,D,20050414,000000,128.223,129.107,122.393,123.516,115980.48290497,0
+CRK.US,D,20050415,000000,123.516,124.36,116.245,118.252,109081.64123173,0
+CRK.US,D,20050418,000000,116.464,122.344,114.358,120.695,163483.01503328,0
+CRK.US,D,20050419,000000,121.867,124.4,121.072,124.32,118578.12031258,0
+CRK.US,D,20050420,000000,124.32,124.976,121.638,121.638,112701.21738691,0
+CRK.US,D,20050421,000000,122.572,126.386,122.344,126.148,152390.7005683,0
+CRK.US,D,20050422,000000,125.721,127.836,124.509,126.336,94367.736939172,0
+CRK.US,D,20050425,000000,126.942,127.935,125.343,126.664,56744.281649416,0
+CRK.US,D,20050426,000000,126.664,126.803,123.287,123.287,33322.251024132,0
+CRK.US,D,20050427,000000,122.344,124.36,120.655,122.244,105716.7946363,0
+CRK.US,D,20050428,000000,122.244,122.244,118.212,119.294,92793.045115334,0
+CRK.US,D,20050429,000000,120.039,121.638,117.417,118.828,110039.14246221,0
+CRK.US,D,20050502,000000,119.294,119.851,116.374,118.689,175045.52200576,0
+CRK.US,D,20050503,000000,117.735,117.795,112.67,113.742,100330.22094222,0
+CRK.US,D,20050504,000000,114.219,116.186,112.392,115.858,155711.24637074,0
+CRK.US,D,20050505,000000,116.325,119.245,115.53,117.934,92046.979487799,0
+CRK.US,D,20050506,000000,120.695,121.917,117.268,117.417,116981.27809224,0
+CRK.US,D,20050509,000000,117.417,117.417,109.293,114.587,210944.2668772,0
+CRK.US,D,20050510,000000,114.408,115.351,111.259,111.816,147620.31063138,0
+CRK.US,D,20050511,000000,111.816,112.203,108.022,108.022,190163.16761632,0
+CRK.US,D,20050512,000000,108.022,108.061,100.503,101.824,194357.64724427,0
+CRK.US,D,20050513,000000,101.824,102.34,95.4773,98.8641,256680.80830282,0
+CRK.US,D,20050516,000000,98.3924,100.592,96.4606,98.2533,352070.48398956,0
+CRK.US,D,20050517,000000,98.2533,106.134,98.2086,103.274,229213.30980786,0
+CRK.US,D,20050518,000000,103.93,104.496,102.102,103.552,186628.16570232,0
+CRK.US,D,20050519,000000,103.413,104.078,101.446,102.559,77057.202075203,0
+CRK.US,D,20050520,000000,102.897,104.029,102.618,103.651,80720.072187174,0
+CRK.US,D,20050523,000000,103.79,106.333,103.552,104.446,139422.65025434,0
+CRK.US,D,20050524,000000,104.535,106.134,104.307,105.916,56679.844132328,0
+CRK.US,D,20050525,000000,105.767,107.495,104.496,106.373,67262.699477827,0
+CRK.US,D,20050526,000000,106.701,107.078,106.045,106.333,73011.734205522,0
+CRK.US,D,20050527,000000,107.078,109.094,106.422,108.955,77695.536228856,0
+CRK.US,D,20050531,000000,107.882,108.717,102.251,107.167,107569.37325258,0
+CRK.US,D,20050601,000000,107.694,112.809,107.366,112.67,130799.0981628,0
+CRK.US,D,20050602,000000,112.253,113.186,110.366,111.538,77717.686625355,0
+CRK.US,D,20050603,000000,111.587,113.464,111.16,112.014,52613.232702352,0
+CRK.US,D,20050606,000000,112.471,112.998,111.677,112.948,52145.05386726,0
+CRK.US,D,20050607,000000,112.948,113.941,112.471,112.948,68412.506423366,0
+CRK.US,D,20050608,000000,112.948,116.563,112.57,114.13,96071.303797186,0
+CRK.US,D,20050609,000000,114.875,116.941,113.881,116.245,83338.853155079,0
+CRK.US,D,20050610,000000,116.424,117.368,116.047,116.762,46353.732018976,0
+CRK.US,D,20050613,000000,116.802,118.023,115.212,117.268,45459.66146938,0
+CRK.US,D,20050614,000000,116.941,119.523,116.047,119.483,62429.885696227,0
+CRK.US,D,20050615,000000,119.99,120.039,117.795,118.689,80506.62291182,0
+CRK.US,D,20050616,000000,119.145,120.466,118.023,120.466,82145.752252746,0
+CRK.US,D,20050617,000000,122.105,122.443,119.851,121.867,188268.30187946,0
+CRK.US,D,20050620,000000,121.867,123.089,121.4,122.105,73756.792996852,0
+CRK.US,D,20050621,000000,122.105,122.304,116.762,117.08,88406.259772327,0
+CRK.US,D,20050622,000000,117.507,120.089,117.457,119.195,100798.39977731,0
+CRK.US,D,20050623,000000,119.195,120.606,117.646,118.212,75353.635217189,0
+CRK.US,D,20050624,000000,117.974,119.106,117.368,118.023,75353.635217189,0
+CRK.US,D,20050627,000000,117.795,119.712,117.795,118.589,72628.129611608,0
+CRK.US,D,20050628,000000,119.523,120.417,117.735,118.53,64473.763191362,0
+CRK.US,D,20050629,000000,118.311,119.056,116.563,117.507,54551.392396015,0
+CRK.US,D,20050630,000000,117.318,120.794,117.318,118.768,51953.754988405,0
+CRK.US,D,20050701,000000,118.589,123.138,118.49,123.138,140934.9182335,0
+CRK.US,D,20050705,000000,123.992,124.36,122.443,123.992,77249.507790263,0
+CRK.US,D,20050706,000000,124.976,125.125,122.105,122.721,79803.851241079,0
+CRK.US,D,20050707,000000,121.867,124.549,121.778,123.754,109719.97538539,0
+CRK.US,D,20050708,000000,124.688,126.714,124.549,125.532,154008.68634893,0
+CRK.US,D,20050711,000000,125.82,127.697,124.926,127.181,164633.82881502,0
+CRK.US,D,20050712,000000,128.919,131.739,128.114,130.091,175364.68908258,0
+CRK.US,D,20050713,000000,130.508,131.501,129.813,130.885,92665.176917362,0
+CRK.US,D,20050714,000000,131.501,132.584,125.065,126.614,89428.198519895,0
+CRK.US,D,20050715,000000,126.614,128.025,122.066,122.86,191397.54880304,0
+CRK.US,D,20050718,000000,122.572,123.655,120.745,121.211,107378.07437372,0
+CRK.US,D,20050719,000000,121.589,124.36,120.745,124.27,98775.665842473,0
+CRK.US,D,20050720,000000,124.27,125.125,122.105,124.4,77376.36915203,0
+CRK.US,D,20050721,000000,123.992,125.581,121.122,121.827,103374.89362463,0
+CRK.US,D,20050722,000000,122.671,126.902,122.671,126.902,90556.861905139,0
+CRK.US,D,20050725,000000,126.714,128.025,124.36,125.164,99499.581073508,0
+CRK.US,D,20050726,000000,125.264,126.426,124.032,124.688,73395.338799437,0
+CRK.US,D,20050727,000000,125.482,126.197,123.943,125.204,67624.153675243,0
+CRK.US,D,20050728,000000,125.671,129.624,125.442,129.157,138741.0221439,0
+CRK.US,D,20050729,000000,130.18,132.812,129.713,130.051,102182.7995585,0
+CRK.US,D,20050801,000000,130.746,133.338,130.508,131.878,67816.459390302,0
+CRK.US,D,20050802,000000,132.762,134.977,132.723,134.133,84211.78014438,0
+CRK.US,D,20050803,000000,134.689,135.355,129.852,132.296,93792.833466402,0
+CRK.US,D,20050804,000000,131.739,133.607,131.124,131.312,49377.261141089,0
+CRK.US,D,20050805,000000,131.362,131.6,126.853,128.78,99158.263600183,0
+CRK.US,D,20050808,000000,130.329,134.977,129.902,134.789,85425.017770803,0
+CRK.US,D,20050809,000000,133.607,134.739,124.509,126.902,166826.71806842,0
+CRK.US,D,20050810,000000,128.074,132.633,128.074,131.968,134781.1353516,0
+CRK.US,D,20050811,000000,131.968,132.157,128.68,130.607,59001.608419905,0
+CRK.US,D,20050812,000000,131.273,132.018,129.991,131.034,89726.222036427,0
+CRK.US,D,20050815,000000,135.265,135.265,130.379,130.806,133461.1730875,0
+CRK.US,D,20050816,000000,131.084,131.273,126.098,126.386,84616.528298589,0
+CRK.US,D,20050817,000000,126.148,128.879,122.572,122.9,117789.76756446,0
+CRK.US,D,20050818,000000,122.959,123.516,119.712,122.016,127690.99479951,0
+CRK.US,D,20050819,000000,122.344,123.794,122.066,122.721,127669.85123921,0
+CRK.US,D,20050822,000000,123.287,123.992,122.532,123.138,78228.152581037,0
+CRK.US,D,20050823,000000,123.794,124.32,121.45,122.105,113446.27617824,0
+CRK.US,D,20050824,000000,122.105,126.287,120.606,123.655,190738.07108909,0
+CRK.US,D,20050825,000000,126.336,131.501,126.098,131.501,190247.7418575,0
+CRK.US,D,20050826,000000,131.501,131.501,128.025,129.107,92770.894718835,0
+CRK.US,D,20050829,000000,130.746,131.551,128.968,129.674,144490.05687159,0
+CRK.US,D,20050830,000000,129.852,132.812,129.852,131.739,219120.78369395,0
+CRK.US,D,20050831,000000,132.216,137.282,132.216,136.666,303545.00627748,0
+CRK.US,D,20050901,000000,136.666,138.394,135.732,137.321,159054.94940589,0
+CRK.US,D,20050902,000000,137.321,138.493,132.862,133.944,121984.2471924,0
+CRK.US,D,20050906,000000,135.116,136.566,131.501,135.265,107378.07437372,0
+CRK.US,D,20050907,000000,135.265,137.599,135.017,137.321,155286.36149244,0
+CRK.US,D,20050908,000000,137.133,140.331,136.01,139.486,219546.67540845,0
+CRK.US,D,20050909,000000,139.963,145.068,139.347,144.989,345427.37871227,0
+CRK.US,D,20050912,000000,144.989,145.972,141.93,142.168,250186.7147838,0
+CRK.US,D,20050913,000000,142.536,145.029,142.307,142.764,144469.9201475,0
+CRK.US,D,20050914,000000,143.429,145.317,142.536,144.274,151581.20425988,0
+CRK.US,D,20050915,000000,144.512,145.724,141.602,143.002,147812.61634644,0
+CRK.US,D,20050916,000000,143.618,143.896,141.741,143.241,205621.12386401,0
+CRK.US,D,20050919,000000,145.118,147.939,145.118,146.26,155115.19933768,0
+CRK.US,D,20050920,000000,146.3,151.137,146.061,148.972,243181.14847289,0
+CRK.US,D,20050921,000000,150.293,152.438,149.349,149.677,245565.33660514,0
+CRK.US,D,20050922,000000,149.816,151.882,146.26,149.717,223272.97620131,0
+CRK.US,D,20050923,000000,148.972,149.25,144.184,145.823,119684.63330132,0
+CRK.US,D,20050926,000000,145.783,150.293,144.651,149.577,85659.610606451,0
+CRK.US,D,20050927,000000,149.577,149.717,145.674,148.366,62109.711783196,0
+CRK.US,D,20050928,000000,148.783,152.497,146.26,152.309,110401.60349583,0
+CRK.US,D,20050929,000000,153.103,155.924,152.358,155.924,134759.9917913,0
+CRK.US,D,20050930,000000,156.113,157.801,152.776,154.087,116853.40989427,0
+CRK.US,D,20051003,000000,154.841,159.579,153.481,154.275,162504.3702425,0
+CRK.US,D,20051004,000000,155.447,158.407,154.663,154.702,249547.37379394,0
+CRK.US,D,20051005,000000,154.702,155.497,145.356,145.396,171957.55536656,0
+CRK.US,D,20051006,000000,142.764,145.317,137.043,140.043,177217.26769886,0
+CRK.US,D,20051007,000000,140.847,142.307,139.526,140.986,155392.07929392,0
+CRK.US,D,20051010,000000,145.446,145.446,134.838,135.444,146790.67759887,0
+CRK.US,D,20051011,000000,136.616,139.486,135.533,137.987,181604.05304187,0
+CRK.US,D,20051012,000000,137.838,137.887,132.911,134.928,140679.18183756,0
+CRK.US,D,20051013,000000,134.977,137.381,127.975,133.527,288874.39594171,0
+CRK.US,D,20051014,000000,133.527,138.593,130.746,138.593,163036.98659469,0
+CRK.US,D,20051017,000000,141.364,142.953,140.043,142.625,135974.23625393,0
+CRK.US,D,20051018,000000,142.685,142.764,135.265,135.305,106633.01558239,0
+CRK.US,D,20051019,000000,135.305,140.092,130.806,139.526,209603.16105281,0
+CRK.US,D,20051020,000000,139.059,139.725,127.28,128.919,187437.66201074,0
+CRK.US,D,20051021,000000,128.968,131.829,127.608,130.379,189097.93491196,0
+CRK.US,D,20051024,000000,130.379,135.732,129.435,135.533,122432.2893034,0
+CRK.US,D,20051025,000000,135.533,140.797,135.533,140.559,141339.66638771,0
+CRK.US,D,20051026,000000,140.092,145.396,138.354,139.486,114510.5020464,0
+CRK.US,D,20051027,000000,141.364,141.413,133.944,134.6,119919.22613697,0
+CRK.US,D,20051028,000000,134.65,140.38,132.067,139.725,106717.58982357,0
+CRK.US,D,20051031,000000,139.725,143.618,138.175,141.413,82912.961440575,0
+CRK.US,D,20051101,000000,141.413,143.668,140.182,142.625,73991.385832501,0
+CRK.US,D,20051102,000000,142.307,145.585,142.307,144.691,54039.919604129,0
+CRK.US,D,20051103,000000,145.585,146.767,143.996,146.717,112743.5045075,0
+CRK.US,D,20051104,000000,146.767,146.816,140.897,143.479,112359.89991359,0
+CRK.US,D,20051107,000000,143.479,143.996,138.692,139.387,79186.660647721,0
+CRK.US,D,20051108,000000,139.02,142.486,133.746,139.963,110784.20125354,0
+CRK.US,D,20051109,000000,138.781,144.512,137.282,139.625,120217.2496535,0
+CRK.US,D,20051110,000000,139.625,139.963,134.838,137.043,178430.50532529,0
+CRK.US,D,20051111,000000,136.427,140.986,136.298,140.043,61066.629475334,0
+CRK.US,D,20051114,000000,141.83,142.913,139.387,140.986,62174.149300284,0
+CRK.US,D,20051115,000000,140.897,144.89,139.248,140.986,71521.616622862,0
+CRK.US,D,20051116,000000,140.986,146.3,140.241,145.674,75886.25156937,0
+CRK.US,D,20051117,000000,148.177,148.882,144.224,145.644,87065.153947933,0
+CRK.US,D,20051118,000000,147.472,147.472,142.397,143.201,82912.961440575,0
+CRK.US,D,20051121,000000,143.29,147.512,142.724,146.995,101692.47032691,0
+CRK.US,D,20051122,000000,147.939,151.415,146.528,150.71,95560.837841504,0
+CRK.US,D,20051123,000000,150.144,151.415,147.283,148.038,102225.08667909,0
+CRK.US,D,20051125,000000,147.472,150.372,146.995,149.865,22591.390756571,0
+CRK.US,D,20051128,000000,149.25,149.299,143.241,143.896,137485.49739688,0
+CRK.US,D,20051129,000000,144.89,146.061,143.102,143.38,56893.293407682,0
+CRK.US,D,20051130,000000,143.429,146.061,142.953,144.045,68966.266335841,0
+CRK.US,D,20051201,000000,145.783,150.61,145.585,149.955,73544.350557703,0
+CRK.US,D,20051202,000000,149.955,151.415,148.922,151.087,76482.298602434,0
+CRK.US,D,20051205,000000,152.875,154.424,152.16,152.875,56531.839210266,0
+CRK.US,D,20051206,000000,152.875,155.219,152.438,153.57,48716.776590937,0
+CRK.US,D,20051207,000000,155.219,155.358,150.809,152.637,104950.59228467,0
+CRK.US,D,20051208,000000,153.004,156.351,152.398,155.924,119940.36969727,0
+CRK.US,D,20051209,000000,155.686,155.735,151.941,153.809,82422.632208984,0
+CRK.US,D,20051212,000000,156.153,156.629,153.342,155.636,64452.619631068,0
+CRK.US,D,20051213,000000,156.997,158.506,153.809,153.809,123432.07765447,0
+CRK.US,D,20051214,000000,153.809,154.792,152.259,154.702,61322.365871277,0
+CRK.US,D,20051215,000000,154.226,154.663,150.293,153.57,113957.74897013,0
+CRK.US,D,20051216,000000,153.948,153.948,145.267,146.201,172383.44708106,0
+CRK.US,D,20051219,000000,148.177,148.783,145.168,146.667,140487.8829587,0
+CRK.US,D,20051220,000000,146.767,148.922,146.767,147.561,97583.571776345,0
+CRK.US,D,20051221,000000,149.16,149.717,145.356,147.094,103502.7618226,0
+CRK.US,D,20051222,000000,148.177,151.465,147.561,149.349,143340.24992605,0
+CRK.US,D,20051223,000000,148.922,150.66,146.767,150.293,55956.935737497,0
+CRK.US,D,20051227,000000,150.293,150.293,143.34,144.691,113361.70193706,0
+CRK.US,D,20051228,000000,144.741,147.889,143.002,146.717,43181.191138596,0
+CRK.US,D,20051229,000000,146.767,147.472,144.085,144.224,35600.721354916,0
+CRK.US,D,20051230,000000,143.29,145.068,140.897,143.29,68773.960620782,0
+CRK.US,D,20060103,000000,145.585,152.438,145.118,152.16,114531.64560669,0
+CRK.US,D,20060104,000000,152.16,153.809,149.25,153.342,69945.91796282,0
+CRK.US,D,20060105,000000,152.686,153.669,150.759,152.438,118450.25211461,0
+CRK.US,D,20060106,000000,154.186,154.742,151.554,152.08,84232.923704675,0
+CRK.US,D,20060109,000000,151.604,152.915,150.521,150.71,69967.061523114,0
+CRK.US,D,20060110,000000,149.538,151.941,149.121,150.471,102331.81131677,0
+CRK.US,D,20060111,000000,150.471,150.471,146.161,148.972,87533.332783026,0
+CRK.US,D,20060112,000000,149.061,151.465,148.316,148.972,183094.17062453,0
+CRK.US,D,20060113,000000,148.972,151.842,148.694,151.365,86723.836474608,0
+CRK.US,D,20060117,000000,152.875,154.603,152.358,153.948,97818.164611993,0
+CRK.US,D,20060118,000000,153.57,154.424,148.545,149.677,125349.09378784,0
+CRK.US,D,20060119,000000,150.144,152.637,149.2,152.259,203641.68388597,0
+CRK.US,D,20060120,000000,152.964,154.981,150.193,152.08,168934.02624444,0
+CRK.US,D,20060123,000000,152.259,157.702,151.842,157.195,189311.38418732,0
+CRK.US,D,20060124,000000,157.334,160.85,155.924,159.629,158501.18949341,0
+CRK.US,D,20060125,000000,159.688,159.867,149.915,150.372,160864.23406537,0
+CRK.US,D,20060126,000000,150.988,151.415,142.685,144.184,525859.4744121,0
+CRK.US,D,20060127,000000,145.356,146.906,144.651,145.922,220398.45883746,0
+CRK.US,D,20060130,000000,146.201,150.521,145.823,149.438,141424.24062889,0
+CRK.US,D,20060131,000000,149.299,150.809,148.038,150.293,106377.27918645,0
+CRK.US,D,20060201,000000,149.816,150.104,145.356,145.585,171978.69892685,0
+CRK.US,D,20060202,000000,145.674,146.26,137.599,139.486,180731.12605257,0
+CRK.US,D,20060203,000000,140.38,141.83,138.692,140.758,89428.198519895,0
+CRK.US,D,20060206,000000,140.758,143.996,140.758,142.257,112658.93026632,0
+CRK.US,D,20060207,000000,141.602,141.602,134.65,135.394,210625.09980038,0
+CRK.US,D,20060208,000000,135.394,135.394,131.273,134.501,160268.18703231,0
+CRK.US,D,20060209,000000,134.501,137.659,128.73,129.246,148706.68689604,0
+CRK.US,D,20060210,000000,130.806,131.739,126.753,129.008,179750.46758939,0
+CRK.US,D,20060213,000000,128.223,130.379,125.86,126.148,154923.90045882,0
+CRK.US,D,20060214,000000,126.148,126.565,119.424,125.532,419418.76454477,0
+CRK.US,D,20060215,000000,127.042,129.346,124.131,124.32,149728.6256436,0
+CRK.US,D,20060216,000000,126.803,132.762,126.565,131.551,197509.04456436,0
+CRK.US,D,20060217,000000,133.994,135.166,132.862,134.789,133184.29313126,0
+CRK.US,D,20060221,000000,138.314,140.519,137.738,140.043,161908.32320944,0
+CRK.US,D,20060222,000000,138.076,138.126,135.265,136.01,124113.70576492,0
+CRK.US,D,20060223,000000,135.265,138.781,135.017,135.216,138316.1372656,0
+CRK.US,D,20060224,000000,136.517,139.824,136.517,138.93,102544.25375592,0
+CRK.US,D,20060227,000000,136.566,137.282,134.461,135.017,197167.72709103,0
+CRK.US,D,20060228,000000,130.508,134.65,130.508,131.968,145257.26605942,0
+CRK.US,D,20060301,000000,132.435,133.338,131.173,133.1,88832.151486831,0
+CRK.US,D,20060302,000000,133.1,135.116,130.885,134.322,99520.724633803,0
+CRK.US,D,20060303,000000,133.607,135.265,132.762,134.282,71926.364777071,0
+CRK.US,D,20060306,000000,133.14,133.189,126.714,127.975,142680.7722121,0
+CRK.US,D,20060307,000000,126.803,127.181,123.794,125.164,110060.28602251,0
+CRK.US,D,20060308,000000,124.449,127.131,123.049,126.515,147961.62810471,0
+CRK.US,D,20060309,000000,127.459,128.68,123.377,123.516,97497.990698962,0
+CRK.US,D,20060310,000000,123.516,125.442,121.638,123.605,66134.036092583,0
+CRK.US,D,20060313,000000,125.125,127.975,124.737,127.558,75269.060976011,0
+CRK.US,D,20060314,000000,128.73,132.107,127.091,131.6,140125.42192508,0
+CRK.US,D,20060315,000000,131.6,134.133,130.836,133.895,115873.75826729,0
+CRK.US,D,20060316,000000,133.895,134.838,132.216,133.1,87959.224497529,0
+CRK.US,D,20060317,000000,133.607,133.607,131.273,131.551,163398.4407921,0
+CRK.US,D,20060320,000000,130.557,131.551,128.263,128.581,75225.767019218,0
+CRK.US,D,20060321,000000,128.581,130.508,126.803,128.402,96391.477710217,0
+CRK.US,D,20060322,000000,129.246,131.968,128.402,131.829,143192.24500399,0
+CRK.US,D,20060323,000000,133.011,136.805,132.484,136.199,116384.22422297,0
+CRK.US,D,20060324,000000,136.199,139.824,136.199,137.937,123070.62345706,0
+CRK.US,D,20060327,000000,137.987,137.987,135.911,137.003,184051.67185501,0
+CRK.US,D,20060328,000000,138.036,139.526,137.282,138.175,133652.47196635,0
+CRK.US,D,20060329,000000,135.821,139.963,135.821,139.963,74438.421107299,0
+CRK.US,D,20060330,000000,140.758,142.109,140.043,141.364,146215.7741261,0
+CRK.US,D,20060331,000000,140.897,140.897,138.076,139.437,96518.339071984,0
+CRK.US,D,20060403,000000,140.609,143.241,139.526,139.824,108293.28848361,0
+CRK.US,D,20060404,000000,139.486,141.413,138.354,140.847,87661.200980997,0
+CRK.US,D,20060405,000000,141.364,141.93,139.725,141.83,80571.060428908,0
+CRK.US,D,20060406,000000,142.536,143.102,141.741,142.724,84020.481265525,0
+CRK.US,D,20060407,000000,142.724,143.062,139.904,140.937,85191.431771359,0
+CRK.US,D,20060410,000000,145.585,151.037,144.552,149.488,164995.28301244,0
+CRK.US,D,20060411,000000,150.293,151.504,147.601,147.839,87575.619903615,0
+CRK.US,D,20060412,000000,147.373,150.243,147.373,148.972,63025.932729291,0
+CRK.US,D,20060413,000000,148.972,150.243,145.922,149.677,58681.434506874,0
+CRK.US,D,20060417,000000,150.988,151.882,150.144,151.882,54636.973473397,0
+CRK.US,D,20060418,000000,153.57,156.351,153.103,155.13,74650.863546448,0
+CRK.US,D,20060419,000000,155.13,157.464,154.146,157.106,130437.64396538,0
+CRK.US,D,20060420,000000,157.106,157.106,149.389,151.604,106909.89553863,0
+CRK.US,D,20060421,000000,153.431,157.106,151.782,156.669,105865.80639456,0
+CRK.US,D,20060424,000000,156.669,156.669,151.782,152.597,49803.152855593,0
+CRK.US,D,20060425,000000,154.375,154.603,150.293,151.465,87916.93737694,0
+CRK.US,D,20060426,000000,151.226,155.269,149.349,150.104,94687.910852203,0
+CRK.US,D,20060427,000000,147.939,150.014,144.085,144.552,101990.49384344,0
+CRK.US,D,20060428,000000,144.84,149.488,144.691,145.972,82700.519001426,0
+CRK.US,D,20060501,000000,147.144,150.898,147.094,149.2,99712.023512658,0
+CRK.US,D,20060502,000000,150.759,151.037,148.266,149.816,83871.469507259,0
+CRK.US,D,20060503,000000,149.816,150.571,144.601,147.422,79676.989879312,0
+CRK.US,D,20060504,000000,147.422,147.651,143.29,146.816,74843.169261508,0
+CRK.US,D,20060505,000000,149.16,154.702,149.16,151.941,149686.33852302,0
+CRK.US,D,20060508,000000,150.054,151.037,146.767,150.571,93175.642873044,0
+CRK.US,D,20060509,000000,151.276,153.858,150.66,152.12,69371.01449005,0
+CRK.US,D,20060510,000000,150.293,153.004,150.293,152.358,80720.072187174,0
+CRK.US,D,20060511,000000,154.226,154.226,147.988,148.038,80145.168714405,0
+CRK.US,D,20060512,000000,148.038,148.038,142.168,143.241,110060.28602251,0
+CRK.US,D,20060515,000000,140.897,144.333,139.486,143.529,196231.36942085,0
+CRK.US,D,20060516,000000,144.651,146.717,141.413,142.536,80315.324032965,0
+CRK.US,D,20060517,000000,142.307,143.569,138.553,139.824,124348.29860057,0
+CRK.US,D,20060518,000000,140.241,142.257,136.298,136.765,100883.9808547,0
+CRK.US,D,20060519,000000,136.805,137.133,132.107,135.017,186501.30434056,0
+CRK.US,D,20060522,000000,134.928,134.928,128.968,131.64,226402.22312489,0
+CRK.US,D,20060523,000000,134.878,135.97,130.468,130.985,189715.12550532,0
+CRK.US,D,20060524,000000,129.813,132.673,125.86,130.23,125838.41618323,0
+CRK.US,D,20060525,000000,132.107,133.468,130.706,132.812,130139.62044885,0
+CRK.US,D,20060526,000000,133.289,134.083,131.918,132.723,88150.523376384,0
+CRK.US,D,20060530,000000,134.034,135.017,131.968,132.107,112807.94202459,0
+CRK.US,D,20060531,000000,132.107,134.083,130.418,133.1,169594.51079459,0
+CRK.US,D,20060601,000000,133.1,135.633,131.501,135.444,88704.283288859,0
+CRK.US,D,20060602,000000,136.904,137.56,134.6,137.133,67497.292313476,0
+CRK.US,D,20060605,000000,138.265,138.871,131.124,131.6,98817.952963062,0
+CRK.US,D,20060606,000000,131.551,133.527,129.674,132.067,93431.379268987,0
+CRK.US,D,20060607,000000,131.501,131.501,127.131,127.697,125114.50095219,0
+CRK.US,D,20060608,000000,126.803,129.346,122.155,129.157,126562.33141426,0
+CRK.US,D,20060609,000000,130.329,130.657,125.264,126.515,80911.371066029,0
+CRK.US,D,20060612,000000,126.565,128.025,123.238,123.238,91770.099531562,0
+CRK.US,D,20060613,000000,123.238,125.025,118.351,119.424,148195.21410415,0
+CRK.US,D,20060614,000000,119.761,123.049,119.245,120.466,153433.78287616,0
+CRK.US,D,20060615,000000,121.917,128.968,121.827,127.508,136803.86928644,0
+CRK.US,D,20060616,000000,126.803,126.853,123.049,125.86,210029.05276731,0
+CRK.US,D,20060619,000000,125.919,125.919,119.006,119.95,111977.30215588,0
+CRK.US,D,20060620,000000,120.139,121.311,117.735,117.735,110252.59173757,0
+CRK.US,D,20060621,000000,117.884,121.688,117.507,119.672,126306.59501832,0
+CRK.US,D,20060622,000000,118.49,120.933,116.424,120.655,124071.41864433,0
+CRK.US,D,20060623,000000,124.449,129.475,124.231,128.73,131843.18730687,0
+CRK.US,D,20060626,000000,128.968,134.222,128.968,133.805,156329.44380031,0
+CRK.US,D,20060627,000000,134.501,137.381,134.083,134.282,152454.13124919,0
+CRK.US,D,20060628,000000,135.265,138.215,133.338,137.133,143021.08284923,0
+CRK.US,D,20060629,000000,137.599,140.42,137.599,139.625,144831.37434492,0
+CRK.US,D,20060630,000000,139.725,141.086,138.354,140.241,129841.59693232,0
+CRK.US,D,20060703,000000,139.765,142.307,139.02,141.175,48376.465953816,0
+CRK.US,D,20060705,000000,140.519,140.559,136.06,139.109,118578.12031258,0
+CRK.US,D,20060706,000000,139.109,139.198,137.043,137.381,105674.50751571,0
+CRK.US,D,20060707,000000,137.381,138.553,135.673,135.911,125624.96690787,0
+CRK.US,D,20060710,000000,135.673,138.126,134.6,135.911,42436.132347266,0
+CRK.US,D,20060711,000000,136.666,137.46,133.895,136.805,44543.440523285,0
+CRK.US,D,20060712,000000,137.103,138.215,133.845,134.133,47375.670766543,0
+CRK.US,D,20060713,000000,134.6,134.838,130.945,131.69,62834.633850436,0
+CRK.US,D,20060714,000000,132.951,133.805,129.813,132.862,77142.783152586,0
+CRK.US,D,20060717,000000,131.69,132.633,128.074,128.879,57404.766199568,0
+CRK.US,D,20060718,000000,130.051,130.557,125.86,129.246,89619.49739875,0
+CRK.US,D,20060719,000000,128.879,132.584,128.879,131.968,118087.79108099,0
+CRK.US,D,20060720,000000,133.011,133.468,126.614,126.714,60364.864640798,0
+CRK.US,D,20060721,000000,126.714,126.714,121.072,121.778,179154.42055632,0
+CRK.US,D,20060724,000000,121.778,127.131,121.172,126.515,76440.011481845,0
+CRK.US,D,20060725,000000,127.131,131.739,127.131,131.084,58128.681430603,0
+CRK.US,D,20060726,000000,131.451,135.633,130.091,133.944,59512.074375586,0
+CRK.US,D,20060727,000000,135.116,137.043,131.223,131.501,100607.10089846,0
+CRK.US,D,20060728,000000,131.501,134.928,131.124,134.6,61662.676508398,0
+CRK.US,D,20060731,000000,136.666,139.864,135.97,138.175,81698.716977948,0
+CRK.US,D,20060801,000000,138.394,140.182,136.338,139.625,70606.402512972,0
+CRK.US,D,20060802,000000,140.937,144.512,140.331,141.135,110699.62701237,0
+CRK.US,D,20060803,000000,139.486,140.142,137.043,138.553,61003.198794451,0
+CRK.US,D,20060804,000000,139.486,140.609,136.427,138.394,65857.156136345,0
+CRK.US,D,20060807,000000,137.599,141.691,137.103,140.42,56956.724088565,0
+CRK.US,D,20060808,000000,140.38,141.791,137.788,138.036,49121.524745146,0
+CRK.US,D,20060809,000000,139.437,145.495,139.02,143.896,149536.31992854,0
+CRK.US,D,20060810,000000,143.718,145.545,141.036,142.019,118364.67103722,0
+CRK.US,D,20060811,000000,142.019,142.625,137.987,139.109,57723.933276394,0
+CRK.US,D,20060814,000000,138.493,138.553,133.239,133.845,75949.682250253,0
+CRK.US,D,20060815,000000,134.322,135.355,133.805,135.077,71116.868468653,0
+CRK.US,D,20060816,000000,135.077,137.242,134.083,134.6,52528.658461174,0
+CRK.US,D,20060817,000000,133.944,134.183,133.05,133.944,52507.51490088,0
+CRK.US,D,20060818,000000,134.6,136.149,133.011,135.583,37985.916323376,0
+CRK.US,D,20060821,000000,135.821,137.599,134.65,135.533,52698.813779735,0
+CRK.US,D,20060822,000000,134.977,137.003,134.977,137.003,54784.978395459,0
+CRK.US,D,20060823,000000,137.003,137.699,134.411,135.017,85361.587089919,0
+CRK.US,D,20060824,000000,134.789,138.175,134.789,137.043,90088.683070047,0
+CRK.US,D,20060825,000000,137.887,141.741,137.56,138.831,68305.781785689,0
+CRK.US,D,20060828,000000,137.411,139.02,135.633,138.553,47694.83784337,0
+CRK.US,D,20060829,000000,138.553,138.553,133.895,137.56,77653.249108267,0
+CRK.US,D,20060830,000000,137.738,138.175,134.928,135.494,84552.090781501,0
+CRK.US,D,20060831,000000,135.494,136.477,134.739,135.077,79484.684164253,0
+CRK.US,D,20060901,000000,135.494,139.248,135.265,139.02,55743.486462143,0
+CRK.US,D,20060905,000000,139.02,141.552,138.632,141.135,83403.290672167,0
+CRK.US,D,20060906,000000,140.847,140.847,136.199,136.199,60086.977848356,0
+CRK.US,D,20060907,000000,134.322,136.338,133.388,133.607,102374.09843736,0
+CRK.US,D,20060908,000000,133.428,134.034,129.157,129.246,75992.976207047,0
+CRK.US,D,20060911,000000,129.246,129.246,124.449,125.204,108144.27672535,0
+CRK.US,D,20060912,000000,125.721,127.33,123.049,123.476,93452.522829281,0
+CRK.US,D,20060913,000000,123.943,129.107,123.516,128.164,106824.31446125,0
+CRK.US,D,20060914,000000,128.164,128.829,123.377,123.893,78036.853702182,0
+CRK.US,D,20060915,000000,125.065,126.565,123.138,124.876,127669.85123921,0
+CRK.US,D,20060918,000000,125.343,126.336,124.549,125.86,102736.55947098,0
+CRK.US,D,20060919,000000,126.287,126.336,121.36,123.943,89918.527751486,0
+CRK.US,D,20060920,000000,123.943,125.631,121.4,121.589,103757.49138234,0
+CRK.US,D,20060921,000000,121.917,125.303,121.728,123.337,79399.10308687,0
+CRK.US,D,20060922,000000,123.049,123.287,119.95,120.884,64281.457476303,0
+CRK.US,D,20060925,000000,119.712,120.139,116.662,119.344,99563.011754392,0
+CRK.US,D,20060926,000000,119.344,123.516,118.967,123.138,98286.343447086,0
+CRK.US,D,20060927,000000,123.655,126.237,123.287,125.403,97818.164611993,0
+CRK.US,D,20060928,000000,125.631,128.074,124.231,126.098,107825.10964852,0
+CRK.US,D,20060929,000000,126.098,128.879,126.058,127.508,93494.80994987,0
+CRK.US,D,20061002,000000,127.28,127.28,125.343,126.386,156627.46731684,0
+CRK.US,D,20061003,000000,126.386,126.386,120.884,120.973,115255.56083773,0
+CRK.US,D,20061004,000000,120.973,120.973,112.57,119.95,193399.13917759,0
+CRK.US,D,20061005,000000,122.344,123.992,119.99,121.966,113084.82198083,0
+CRK.US,D,20061006,000000,121.638,122.671,118.907,122.066,85297.149572831,0
+CRK.US,D,20061009,000000,123.516,123.893,120.139,120.655,101990.49384344,0
+CRK.US,D,20061010,000000,120.655,123.516,120.039,122.959,82955.248561164,0
+CRK.US,D,20061011,000000,122.483,123.416,119.523,120.278,119344.3226642,0
+CRK.US,D,20061012,000000,120.278,125.581,120.278,125.264,98796.809402767,0
+CRK.US,D,20061013,000000,126.475,128.68,126.148,126.853,67816.459390302,0
+CRK.US,D,20061016,000000,127.042,129.902,127.042,129.525,70073.786160791,0
+CRK.US,D,20061017,000000,128.353,128.353,126.009,127.409,71521.616622862,0
+CRK.US,D,20061018,000000,127.042,128.581,125.264,126.058,72415.687172458,0
+CRK.US,D,20061019,000000,126.386,131.084,126.148,130.607,75949.682250253,0
+CRK.US,D,20061020,000000,130.557,130.657,127.181,127.786,71159.155589242,0
+CRK.US,D,20061023,000000,126.614,129.574,126.515,128.263,62898.06453132,0
+CRK.US,D,20061024,000000,127.091,131.968,127.091,131.878,74906.599942391,0
+CRK.US,D,20061025,000000,131.918,135.911,131.69,135.265,58319.980309458,0
+CRK.US,D,20061026,000000,135.732,135.97,131.312,134.6,98072.894171732,0
+CRK.US,D,20061027,000000,134.361,136.298,132.107,132.584,39561.614983419,0
+CRK.US,D,20061030,000000,131.551,131.878,129.713,130.418,47589.120041897,0
+CRK.US,D,20061031,000000,130.418,131.551,127.409,131.034,63664.266882944,0
+CRK.US,D,20061101,000000,130.985,131.273,128.223,129.813,72479.117853342,0
+CRK.US,D,20061102,000000,129.157,129.197,125.532,127.836,176258.75963218,0
+CRK.US,D,20061103,000000,128.78,132.435,128.78,130.18,81719.860538243,0
+CRK.US,D,20061106,000000,130.18,130.657,128.223,130.468,138614.16078213,0
+CRK.US,D,20061107,000000,130.329,130.468,128.263,128.968,78441.601856391,0
+CRK.US,D,20061108,000000,128.114,132.673,128.114,131.273,75716.096250809,0
+CRK.US,D,20061109,000000,132.296,134.501,131.451,132.584,105376.48399917,0
+CRK.US,D,20061110,000000,132.107,132.673,130.468,131.6,47971.717799607,0
+CRK.US,D,20061113,000000,131.451,131.501,130.091,130.836,109059.49083524,0
+CRK.US,D,20061114,000000,130.985,132.018,129.624,131.779,89918.527751486,0
+CRK.US,D,20061115,000000,132.256,136.06,132.157,135.265,93708.259225224,0
+CRK.US,D,20061116,000000,135.732,136.517,132.762,133.011,135718.49985799,0
+CRK.US,D,20061117,000000,132.911,136.298,131.273,135.772,97774.8706552,0
+CRK.US,D,20061120,000000,135.732,135.732,133.05,135.444,63388.393762911,0
+CRK.US,D,20061121,000000,135.772,139.864,134.878,139.625,142340.46157498,0
+CRK.US,D,20061122,000000,140.142,140.142,135.821,138.871,78143.578339859,0
+CRK.US,D,20061124,000000,138.314,139.387,137.788,137.838,19141.969919954,0
+CRK.US,D,20061127,000000,138.215,139.347,136.944,137.659,95666.555642977,0
+CRK.US,D,20061128,000000,137.659,140.331,137.599,139.963,59618.799013263,0
+CRK.US,D,20061129,000000,140.47,143.062,140.003,142.953,86106.645881249,0
+CRK.US,D,20061130,000000,143.241,144.601,140.182,143.34,81614.14273677,0
+CRK.US,D,20061201,000000,143.241,143.29,139.963,143.241,108804.7612755,0
+CRK.US,D,20061204,000000,143.241,143.241,141.274,142.536,66624.365324174,0
+CRK.US,D,20061205,000000,143.241,143.29,141.93,143.151,78995.361768866,0
+CRK.US,D,20061206,000000,142.257,143.241,141.642,141.83,104056.52173508,0
+CRK.US,D,20061207,000000,142.109,146.012,141.503,145.972,320919.97865853,0
+CRK.US,D,20061208,000000,145.972,147.7,145.068,145.585,110997.6505289,0
+CRK.US,D,20061211,000000,145.585,146.767,143.569,145.724,116469.80530036,0
+CRK.US,D,20061212,000000,154.037,155.269,151.465,151.504,433195.30433094,0
+CRK.US,D,20061213,000000,152.021,155.735,152.021,153.898,200574.86080706,0
+CRK.US,D,20061214,000000,154.514,157.851,154.226,156.013,164206.93026431,0
+CRK.US,D,20061215,000000,156.53,158.318,155.825,157.901,189800.7065827,0
+CRK.US,D,20061218,000000,158.268,158.735,150.104,150.759,109719.97538539,0
+CRK.US,D,20061219,000000,150.144,153.431,148.445,151.971,120706.57204889,0
+CRK.US,D,20061220,000000,152.259,152.259,147.373,147.512,163461.87147298,0
+CRK.US,D,20061221,000000,148.227,148.922,145.585,147.055,114170.19140928,0
+CRK.US,D,20061222,000000,148.127,148.445,145.873,147.422,75311.3480966,0
+CRK.US,D,20061226,000000,147.889,149.816,146.111,146.995,98051.750611437,0
+CRK.US,D,20061227,000000,149.2,149.2,146.34,147.939,97136.536501547,0
+CRK.US,D,20061228,000000,148.644,148.882,146.26,146.717,79079.936010044,0
+CRK.US,D,20061229,000000,146.856,146.856,145.585,145.873,115532.44079397,0
+CRK.US,D,20070103,000000,145.873,145.873,137.103,138.632,223655.57395902,0
+CRK.US,D,20070104,000000,138.593,138.593,135.077,135.533,173022.78807092,0
+CRK.US,D,20070105,000000,131.312,136.904,131.312,135.216,198211.8162351,0
+CRK.US,D,20070108,000000,136.427,137.937,134.6,136.854,125582.67978729,0
+CRK.US,D,20070109,000000,136.06,137.381,133.468,135.911,90727.0172237,0
+CRK.US,D,20070110,000000,134.689,135.305,132.673,134.183,86595.968276636,0
+CRK.US,D,20070111,000000,133.845,137.738,131.551,133.607,102458.67267853,0
+CRK.US,D,20070112,000000,134.034,137.003,134.034,135.673,128265.89827228,0
+CRK.US,D,20070116,000000,135.732,136.149,131.968,133.746,161609.2928567,0
+CRK.US,D,20070117,000000,133.468,135.97,133.388,133.706,92579.59583998,0
+CRK.US,D,20070118,000000,133.607,135.494,132.584,133.805,115788.17718991,0
+CRK.US,D,20070119,000000,133.944,138.831,133.944,138.781,105206.32868061,0
+CRK.US,D,20070122,000000,138.265,140.708,138.036,139.198,104886.15476758,0
+CRK.US,D,20070123,000000,139.526,143.847,139.526,143.241,61024.342354745,0
+CRK.US,D,20070124,000000,143.429,146.061,141.135,145.823,95475.256764122,0
+CRK.US,D,20070125,000000,145.823,145.823,141.602,142.069,77547.531306795,0
+CRK.US,D,20070126,000000,142.764,144.84,142.069,144.085,60726.318838213,0
+CRK.US,D,20070129,000000,144.224,147.055,143.102,144.691,74033.67295309,0
+CRK.US,D,20070130,000000,145.356,148.882,145.356,148.445,65772.581895167,0
+CRK.US,D,20070131,000000,147.75,151.693,146.945,150.054,121196.90128048,0
+CRK.US,D,20070201,000000,151.226,152.597,148.882,150.66,100095.62810657,0
+CRK.US,D,20070202,000000,150.66,150.66,141.503,143.062,305909.05768564,0
+CRK.US,D,20070205,000000,143.241,145.317,139.765,140.708,222719.21628883,0
+CRK.US,D,20070206,000000,141.274,141.274,136.199,137.411,195891.05878372,0
+CRK.US,D,20070207,000000,138.314,141.135,137.738,139.02,153369.34535908,0
+CRK.US,D,20070208,000000,139.02,142.257,137.788,141.791,132716.11429617,0
+CRK.US,D,20070209,000000,141.791,142.953,138.553,139.486,136165.53513278,0
+CRK.US,D,20070212,000000,138.394,139.347,135.265,136.944,106545.4208326,0
+CRK.US,D,20070213,000000,131.501,137.411,131.501,134.322,165508.76947673,0
+CRK.US,D,20070214,000000,133.656,134.689,131.034,131.829,182944.15203006,0
+CRK.US,D,20070215,000000,131.501,131.739,130.14,131.312,101331.01612949,0
+CRK.US,D,20070216,000000,131.312,132.157,130.279,131.6,66603.22176388,0
+CRK.US,D,20070220,000000,130.418,130.468,128.68,129.475,64154.596114536,0
+CRK.US,D,20070221,000000,128.919,131.084,128.074,130.557,59384.206177615,0
+CRK.US,D,20070222,000000,130.985,130.985,128.551,130.806,86787.267155491,0
+CRK.US,D,20070223,000000,130.329,130.508,128.442,129.435,113872.16789275,0
+CRK.US,D,20070226,000000,130.418,131.918,129.058,129.902,75852.019138417,0
+CRK.US,D,20070227,000000,128.223,128.968,123.287,125.343,152496.41836977,0
+CRK.US,D,20070228,000000,125.303,127.459,123.287,126.009,168742.72736559,0
+CRK.US,D,20070301,000000,123.754,129.197,123.049,127.975,184510.78916426,0
+CRK.US,D,20070302,000000,127.181,128.114,124.976,125.204,151048.5879077,0
+CRK.US,D,20070305,000000,124.032,124.449,120.695,120.794,152028.23953468,0
+CRK.US,D,20070306,000000,123.138,124.638,122.344,124.131,140828.19359582,0
+CRK.US,D,20070307,000000,123.605,128.73,122.999,126.853,182177.94967843,0
+CRK.US,D,20070308,000000,128.114,128.353,124.32,124.549,108825.90483579,0
+CRK.US,D,20070309,000000,125.959,125.959,123.287,124.27,70371.809677323,0
+CRK.US,D,20070312,000000,123.794,123.794,122.105,123.089,58000.813232632,0
+CRK.US,D,20070313,000000,122.81,124.737,119.145,120.606,119493.33442247,0
+CRK.US,D,20070314,000000,121.549,121.778,118.629,121.45,81997.747330685,0
+CRK.US,D,20070315,000000,121.778,122.344,120.884,121.499,49419.548261678,0
+CRK.US,D,20070316,000000,121.549,121.549,118.023,118.768,122133.25895067,0
+CRK.US,D,20070319,000000,119.195,121.072,118.212,120.655,103012.43259101,0
+CRK.US,D,20070320,000000,120.655,121.172,118.49,120.039,129117.68170128,0
+CRK.US,D,20070321,000000,120.933,123.049,120.377,122.572,130288.63220712,0
+CRK.US,D,20070322,000000,123.238,126.058,123.238,125.164,120727.71560919,0
+CRK.US,D,20070323,000000,125.78,126.336,124.449,125.78,81401.700297621,0
+CRK.US,D,20070326,000000,126.803,126.902,123.655,125.403,67305.993434621,0
+CRK.US,D,20070327,000000,124.4,125.303,124.181,124.876,55531.044022993,0
+CRK.US,D,20070328,000000,125.303,126.336,122.9,125.164,160715.22230711,0
+CRK.US,D,20070329,000000,126.902,130.557,126.058,129.525,170914.47305869,0
+CRK.US,D,20070330,000000,129.435,130.657,127.508,128.581,132183.49794399,0
+CRK.US,D,20070402,000000,129.435,130.508,127.737,129.674,85808.622364717,0
+CRK.US,D,20070403,000000,129.674,129.674,127.647,128.303,109443.09542915,0
+CRK.US,D,20070404,000000,128.353,129.435,125.919,129.107,82018.890890979,0
+CRK.US,D,20070405,000000,129.574,130.557,128.829,130.329,60235.989606622,0
+CRK.US,D,20070409,000000,129.852,132.256,129.674,131.124,85680.754166746,0
+CRK.US,D,20070410,000000,130.836,133.289,129.773,132.862,48930.225866291,0
+CRK.US,D,20070411,000000,132.911,133.011,131.451,132.355,110430.80174576,0
+CRK.US,D,20070412,000000,132.435,135.077,132.435,134.928,54572.535956309,0
+CRK.US,D,20070413,000000,134.977,136.666,133.567,136.149,60768.605958802,0
+CRK.US,D,20070416,000000,136.517,137.043,134.65,135.444,62898.06453132,0
+CRK.US,D,20070417,000000,135.583,136.11,133.388,134.65,57468.196880451,0
+CRK.US,D,20070418,000000,134.55,134.55,131.273,132.067,77738.83018565,0
+CRK.US,D,20070419,000000,130.885,130.885,128.025,129.246,99031.402238416,0
+CRK.US,D,20070420,000000,129.435,132.216,128.631,131.124,101352.15968979,0
+CRK.US,D,20070423,000000,131.312,133.289,130.706,131.6,128351.47934966,0
+CRK.US,D,20070424,000000,132.107,133.189,130.468,132.157,153327.05823849,0
+CRK.US,D,20070425,000000,133.805,136.715,133.607,135.077,212456.53485636,0
+CRK.US,D,20070426,000000,134.739,136.805,133.706,134.55,120685.4284886,0
+CRK.US,D,20070427,000000,134.55,135.911,133.656,134.55,47077.647250011,0
+CRK.US,D,20070430,000000,134.133,136.805,132.951,133.14,100649.38801905,0
+CRK.US,D,20070501,000000,132.951,133.05,130.885,132.633,93133.355752455,0
+CRK.US,D,20070502,000000,132.862,138.593,132.633,137.46,186692.60321941,0
+CRK.US,D,20070503,000000,137.043,139.159,135.673,138.493,120047.09433494,0
+CRK.US,D,20070504,000000,138.493,138.93,136.249,137.699,63792.135080916,0
+CRK.US,D,20070507,000000,137.381,138.076,136.11,137.987,58512.286024518,0
+CRK.US,D,20070508,000000,139.486,143.668,138.076,142.953,165251.01940838,0
+CRK.US,D,20070509,000000,143.002,143.002,138.93,140.043,106199.06917825,0
+CRK.US,D,20070510,000000,140.043,140.043,134.65,136.11,99138.126876093,0
+CRK.US,D,20070511,000000,136.854,138.175,135.871,137.133,103928.6535371,0
+CRK.US,D,20070514,000000,137.51,138.036,136.11,137.599,93389.092148398,0
+CRK.US,D,20070515,000000,137.599,137.838,133.289,134.461,132162.35438369,0
+CRK.US,D,20070516,000000,134.689,135.821,133.239,135.772,89577.210278161,0
+CRK.US,D,20070517,000000,135.772,140.937,133.567,139.824,126690.19961224,0
+CRK.US,D,20070518,000000,139.904,141.314,138.781,141.225,97029.81186387,0
+CRK.US,D,20070521,000000,141.503,145.029,141.453,143.847,80506.62291182,0
+CRK.US,D,20070522,000000,143.241,144.274,140.331,140.658,102458.67267853,0
+CRK.US,D,20070523,000000,140.658,143.151,139.675,140.331,103800.78533913,0
+CRK.US,D,20070524,000000,140.658,142.536,135.871,136.388,167337.1840241,0
+CRK.US,D,20070525,000000,138.493,140.043,137.788,139.625,59129.476617876,0
+CRK.US,D,20070529,000000,139.625,141.225,139.159,140.241,56084.803935468,0
+CRK.US,D,20070530,000000,139.765,142.913,138.593,142.536,76929.333877232,0
+CRK.US,D,20070531,000000,142.764,143.807,141.503,142.585,71202.449546036,0
+CRK.US,D,20070601,000000,143.807,145.644,142.486,143.151,137123.03636326,0
+CRK.US,D,20070604,000000,143.241,146.528,143.241,145.922,52507.51490088,0
+CRK.US,D,20070605,000000,145.118,146.161,143.429,145.585,69541.169808611,0
+CRK.US,D,20070606,000000,148.445,148.445,144.274,145.674,109187.35903321,0
+CRK.US,D,20070607,000000,144.651,145.585,139.347,139.387,82210.189769834,0
+CRK.US,D,20070608,000000,139.387,141.88,137.56,141.88,57936.375715544,0
+CRK.US,D,20070611,000000,141.83,143.807,140.986,142.019,28745.173638475,0
+CRK.US,D,20070612,000000,142.019,142.685,139.675,140.38,78697.338252334,0
+CRK.US,D,20070613,000000,141.364,142.953,139.486,142.953,56723.138089121,0
+CRK.US,D,20070614,000000,142.953,145.495,142.536,143.847,58916.027342522,0
+CRK.US,D,20070615,000000,147.472,147.939,145.783,147.889,138933.32785896,0
+CRK.US,D,20070618,000000,147.939,149.389,146.528,148.366,81592.999176476,0
+CRK.US,D,20070619,000000,147.7,148.405,146.767,147.333,74480.708227888,0
+CRK.US,D,20070620,000000,147.333,148.545,141.413,141.88,82082.321571863,0
+CRK.US,D,20070621,000000,147.333,147.333,140.658,145.317,70243.941479352,0
+CRK.US,D,20070622,000000,145.495,145.873,141.314,143.002,73011.734205522,0
+CRK.US,D,20070625,000000,140.937,141.642,136.249,140.897,207899.5941948,0
+CRK.US,D,20070626,000000,141.364,141.364,138.036,138.036,179367.86983168,0
+CRK.US,D,20070627,000000,136.388,140.609,135.017,140.559,66475.353565908,0
+CRK.US,D,20070628,000000,136.388,142.208,136.388,140.043,119705.77686162,0
+CRK.US,D,20070629,000000,140.937,141.602,139.725,140.758,147003.12003802,0
+CRK.US,D,20070702,000000,141.135,142.446,140.003,141.552,133375.59201012,0
+CRK.US,D,20070703,000000,141.503,143.002,140.986,142.685,60385.001364888,0
+CRK.US,D,20070705,000000,143.201,143.201,139.347,141.93,102310.66775647,0
+CRK.US,D,20070706,000000,142.208,142.486,139.824,140.847,56276.102814323,0
+CRK.US,D,20070709,000000,140.38,143.002,139.625,142.536,73756.792996852,0
+CRK.US,D,20070710,000000,140.897,142.764,138.265,139.198,105695.651076,0
+CRK.US,D,20070711,000000,138.871,139.625,137.182,138.732,87149.728189111,0
+CRK.US,D,20070712,000000,140.142,140.331,136.805,139.486,113233.83373909,0
+CRK.US,D,20070713,000000,139.059,142.764,138.871,142.625,74673.013942947,0
+CRK.US,D,20070716,000000,141.642,141.642,137.242,138.036,108016.40852737,0
+CRK.US,D,20070717,000000,139.486,140.897,137.659,139.248,74757.588184125,0
+CRK.US,D,20070718,000000,137.838,139.486,135.821,138.593,109421.95186886,0
+CRK.US,D,20070719,000000,139.387,139.963,137.937,139.198,63388.393762911,0
+CRK.US,D,20070720,000000,138.871,139.387,133.428,134.739,125199.07519337,0
+CRK.US,D,20070723,000000,133.468,134.183,128.73,129.674,131054.83455874,0
+CRK.US,D,20070724,000000,126.475,127.181,123.694,124.976,161205.5515387,0
+CRK.US,D,20070725,000000,126.426,127.737,124.976,127.33,99158.263600183,0
+CRK.US,D,20070726,000000,118.311,127.786,118.311,124.449,153050.17828225,0
+CRK.US,D,20070727,000000,122.721,126.426,121.589,125.303,177047.1123803,0
+CRK.US,D,20070730,000000,125.532,128.074,123.049,126.336,184499.71396601,0
+CRK.US,D,20070731,000000,128.223,132.256,125.78,126.148,150261.24199578,0
+CRK.US,D,20070801,000000,126.148,128.829,122.622,125.581,123432.07765447,0
+CRK.US,D,20070802,000000,126.803,128.223,124.032,127.647,129522.42985549,0
+CRK.US,D,20070803,000000,128.303,128.968,120.834,120.884,193633.73201324,0
+CRK.US,D,20070806,000000,122.016,122.016,115.58,120.794,171425.94585058,0
+CRK.US,D,20070807,000000,119.95,132.435,118.768,131.501,253273.67458679,0
+CRK.US,D,20070808,000000,133.289,138.732,129.852,135.265,186436.86682347,0
+CRK.US,D,20070809,000000,131.918,140.609,131.223,137.838,189226.80994614,0
+CRK.US,D,20070810,000000,135.305,141.969,132.256,140.986,192548.36258478,0
+CRK.US,D,20070813,000000,141.602,143.996,138.692,138.781,140977.20535409,0
+CRK.US,D,20070814,000000,139.059,140.142,136.149,137.51,116810.11593748,0
+CRK.US,D,20070815,000000,138.314,142.685,136.249,138.314,139359.21957346,0
+CRK.US,D,20070816,000000,136.715,138.593,127.737,134.361,182924.01530597,0
+CRK.US,D,20070817,000000,134.361,141.642,134.361,135.97,147939.47770821,0
+CRK.US,D,20070820,000000,138.831,139.347,131.829,136.249,106803.17090095,0
+CRK.US,D,20070821,000000,134.928,138.036,133.656,135.305,97464.765104214,0
+CRK.US,D,20070822,000000,137.659,139.059,136.298,138.632,114105.75389219,0
+CRK.US,D,20070823,000000,139.02,139.387,136.666,137.987,58745.872023962,0
+CRK.US,D,20070824,000000,137.282,139.625,135.673,138.871,67283.843038122,0
+CRK.US,D,20070827,000000,137.381,137.46,134.183,134.55,74971.037459479,0
+CRK.US,D,20070828,000000,132.435,133.567,128.303,128.502,78143.578339859,0
+CRK.US,D,20070829,000000,128.68,132.355,128.164,131.779,75992.976207047,0
+CRK.US,D,20070830,000000,129.773,132.256,128.263,128.581,84956.83893571,0
+CRK.US,D,20070831,000000,131.501,131.501,129.197,129.296,96987.524743281,0
+CRK.US,D,20070904,000000,129.008,138.493,128.551,136.666,61279.071914484,0
+CRK.US,D,20070905,000000,136.298,137.242,133.1,133.746,77057.202075203,0
+CRK.US,D,20070906,000000,136.715,141.88,134.878,141.225,142680.7722121,0
+CRK.US,D,20070907,000000,137.987,140.241,136.298,137.46,59448.643694703,0
+CRK.US,D,20070910,000000,138.394,140.897,133.895,139.824,85659.610606451,0
+CRK.US,D,20070911,000000,140.281,144.224,139.198,143.847,78953.074648277,0
+CRK.US,D,20070912,000000,143.896,148.177,141.93,146.995,117789.76756446,0
+CRK.US,D,20070913,000000,148.266,151.177,147.055,149.438,108676.89307753,0
+CRK.US,D,20070914,000000,148.266,150.849,146.816,149.121,66006.167894611,0
+CRK.US,D,20070917,000000,147.8,149.25,145.585,145.873,109570.96362712,0
+CRK.US,D,20070918,000000,146.389,153.203,143.529,153.103,79996.156956139,0
+CRK.US,D,20070919,000000,153.62,154.464,151.743,151.971,58745.872023962,0
+CRK.US,D,20070920,000000,152.438,152.438,148.733,149.717,63643.12332265,0
+CRK.US,D,20070921,000000,151.137,154.186,149.865,152.597,105781.23215338,0
+CRK.US,D,20070924,000000,152.686,153.898,148.545,150.193,63558.549081472,0
+CRK.US,D,20070925,000000,148.833,150.759,147.333,149.766,47119.9343706,0
+CRK.US,D,20070926,000000,150.422,151.604,147.333,149.577,67071.400598972,0
+CRK.US,D,20070927,000000,150.243,150.293,148.177,149.488,54509.105275426,0
+CRK.US,D,20070928,000000,149.677,150.809,144.274,144.84,60938.761277363,0
+CRK.US,D,20071001,000000,144.84,148.694,144.84,148.545,71308.167347508,0
+CRK.US,D,20071002,000000,148.366,153.103,146.767,151.842,136377.97757193,0
+CRK.US,D,20071003,000000,151.604,154.146,149.577,153.431,70626.539237062,0
+CRK.US,D,20071004,000000,154.186,164.932,152.16,162.589,194783.53895877,0
+CRK.US,D,20071005,000000,163.204,163.999,160.195,162.032,88043.798738707,0
+CRK.US,D,20071008,000000,160.85,162.032,157.851,159.351,83530.152033934,0
+CRK.US,D,20071009,000000,159.351,160.96,159.212,160.622,70861.13207271,0
+CRK.US,D,20071010,000000,160.523,162.926,159.172,162.549,74587.432865565,0
+CRK.US,D,20071011,000000,162.31,170.117,161.556,163.433,107058.90729689,0
+CRK.US,D,20071012,000000,163.105,167.058,162.549,165.36,43138.904018007,0
+CRK.US,D,20071015,000000,166.303,168.786,164.982,168.409,67539.579434065,0
+CRK.US,D,20071016,000000,168.597,168.597,163.9,164.366,49462.842218472,0
+CRK.US,D,20071017,000000,165.598,166.482,160.761,166.124,84658.815419178,0
+CRK.US,D,20071018,000000,166.393,170.663,166.353,169.074,107548.22969228,0
+CRK.US,D,20071019,000000,168.131,170.912,164.793,165.787,103886.36641651,0
+CRK.US,D,20071022,000000,163.016,165.876,160.523,162.032,72777.141369874,0
+CRK.US,D,20071023,000000,163.999,165.737,160.523,163.621,60535.019959358,0
+CRK.US,D,20071024,000000,157.563,167.992,155.408,164.138,143894.00983853,0
+CRK.US,D,20071025,000000,164.893,165.787,162.589,165.548,87277.596387083,0
+CRK.US,D,20071026,000000,166.82,170.117,166.72,169.541,96625.063709661,0
+CRK.US,D,20071029,000000,169.541,171.229,168.18,168.786,77504.237350001,0
+CRK.US,D,20071030,000000,168.746,168.746,164.366,166.442,97520.141095461,0
+CRK.US,D,20071031,000000,166.541,173.067,166.263,171.657,81550.712055887,0
+CRK.US,D,20071101,000000,171.657,171.657,163.105,163.959,85978.777683278,0
+CRK.US,D,20071102,000000,166.859,167.992,161.844,166.124,79399.10308687,0
+CRK.US,D,20071105,000000,161.983,163.681,159.827,161.883,58277.693188869,0
+CRK.US,D,20071106,000000,183.823,185.224,179.692,183.019,320068.19522953,0
+CRK.US,D,20071107,000000,183.446,184.995,175.461,176.066,132985.94639897,0
+CRK.US,D,20071108,000000,178.698,180.625,171.945,174.666,244011.7883416,0
+CRK.US,D,20071109,000000,174.467,174.904,170.296,171.229,176152.0349945,0
+CRK.US,D,20071112,000000,168.697,172.6,166.82,166.909,155370.93573362,0
+CRK.US,D,20071113,000000,168.131,171.041,167.435,171.001,128994.84768434,0
+CRK.US,D,20071114,000000,170.951,170.951,153.342,154.037,347620.26796567,0
+CRK.US,D,20071115,000000,154.981,157.801,151.941,154.037,216076.11101154,0
+CRK.US,D,20071116,000000,154.981,156.153,151.643,154.981,138954.47141925,0
+CRK.US,D,20071119,000000,154.226,154.325,149.299,151.465,85915.347002394,0
+CRK.US,D,20071120,000000,151.941,154.981,149.25,151.743,90859.919602694,0
+CRK.US,D,20071121,000000,151.465,152.219,147.889,148.227,67199.268796944,0
+CRK.US,D,20071123,000000,150.71,156.351,148.227,156.063,38241.652719319,0
+CRK.US,D,20071126,000000,156.153,160.384,154.881,157.374,224869.81842164,0
+CRK.US,D,20071127,000000,157.374,157.801,152.398,155.219,80676.778230381,0
+CRK.US,D,20071128,000000,157.702,157.752,153.997,156.669,65431.264421842,0
+CRK.US,D,20071129,000000,155.447,158.735,154.981,156.311,111551.41044137,0
+CRK.US,D,20071130,000000,156.907,158.924,156.063,157.334,169806.95323374,0
+CRK.US,D,20071203,000000,154.702,157.851,154.603,156.252,97668.146017523,0
+CRK.US,D,20071204,000000,154.792,155.775,152.825,155.219,98328.630567675,0
+CRK.US,D,20071205,000000,157.334,157.334,154.603,155.596,134781.1353516,0
+CRK.US,D,20071206,000000,161.317,165.459,159.529,163.204,196742.84221273,0
+CRK.US,D,20071207,000000,161.317,163.9,160.056,162.877,128265.89827228,0
+CRK.US,D,20071210,000000,162.171,163.304,159.768,161.099,108059.70248417,0
+CRK.US,D,20071211,000000,160.761,160.85,151.604,152.438,140828.19359582,0
+CRK.US,D,20071212,000000,154.941,160.195,153.203,155.219,185563.93983417,0
+CRK.US,D,20071213,000000,153.809,160.195,151.604,159.212,200808.4468065,0
+CRK.US,D,20071214,000000,156.113,159.351,154.603,154.742,129117.68170128,0
+CRK.US,D,20071217,000000,154.792,155.497,150.809,151.137,102586.54087651,0
+CRK.US,D,20071218,000000,153.242,157.285,152.021,156.669,103225.88186636,0
+CRK.US,D,20071219,000000,157.374,161.228,156.113,160.195,107761.67896764,0
+CRK.US,D,20071220,000000,161.556,162.877,158.735,162.737,66762.301884191,0
+CRK.US,D,20071221,000000,165.131,165.131,161.744,164.138,137219.6926389,0
+CRK.US,D,20071224,000000,163.582,164.366,163.304,164.237,21357.009569854,0
+CRK.US,D,20071226,000000,163.532,167.197,163.532,166.72,91567.725454457,0
+CRK.US,D,20071227,000000,167.713,167.713,160.811,161.138,63749.847960327,0
+CRK.US,D,20071228,000000,161.367,164.366,160.96,163.343,60976.014216929,0
+CRK.US,D,20071231,000000,162.877,162.877,159.529,159.688,40947.021600811,0
+CRK.US,D,20080102,000000,159.688,164.893,159.688,161.178,130004.70439745,0
+CRK.US,D,20080103,000000,160.622,166.393,160.056,164.416,138874.93135909,0
+CRK.US,D,20080104,000000,163.155,166.015,160.9,162.926,129118.68853749,0
+CRK.US,D,20080107,000000,164.615,165.181,159.827,164.237,139783.09761555,0
+CRK.US,D,20080108,000000,164.237,165.131,157.334,158.407,141598.42329227,0
+CRK.US,D,20080109,000000,157.603,160.622,154.146,159.529,122410.13890691,0
+CRK.US,D,20080110,000000,159.261,164.515,156.808,163.343,122027.5411492,0
+CRK.US,D,20080111,000000,160.523,165.032,160.423,160.711,77675.399504766,0
+CRK.US,D,20080114,000000,161.556,163.343,160.423,162.41,88236.104453767,0
+CRK.US,D,20080115,000000,160.662,164.754,160.622,163.105,113805.71670325,0
+CRK.US,D,20080116,000000,162.489,165.032,158.268,160.989,166527.68771569,0
+CRK.US,D,20080117,000000,161.883,166.72,150.014,150.193,158650.20125168,0
+CRK.US,D,20080118,000000,151.087,154.742,147.601,154.146,161297.17363331,0
+CRK.US,D,20080122,000000,145.724,154.375,144.512,150.849,97968.183206464,0
+CRK.US,D,20080123,000000,147.561,150.243,133.944,142.764,173508.08312149,0
+CRK.US,D,20080124,000000,143.29,147.512,141.552,144.691,93876.400871376,0
+CRK.US,D,20080125,000000,149.021,150.422,147.333,150.372,154633.93163193,0
+CRK.US,D,20080128,000000,149.717,153.57,143.807,151.842,102867.44817756,0
+CRK.US,D,20080129,000000,152.08,152.08,144.184,147.144,101342.09132774,0
+CRK.US,D,20080130,000000,146.34,151.693,145.783,146.618,145108.25430115,0
+CRK.US,D,20080131,000000,143.241,149.637,141.93,148.833,106633.01558239,0
+CRK.US,D,20080201,000000,149.299,152.259,147.233,151.604,95143.000816637,0
+CRK.US,D,20080204,000000,150.61,155.13,149.816,153.103,60113.155589673,0
+CRK.US,D,20080205,000000,150.332,152.597,145.922,145.922,97774.8706552,0
+CRK.US,D,20080206,000000,147.889,149.677,145.068,146.3,104253.86163116,0
+CRK.US,D,20080207,000000,146.111,149.16,144.929,147.422,106676.30953918,0
+CRK.US,D,20080208,000000,147.283,152.309,147.283,151.643,87575.619903615,0
+CRK.US,D,20080211,000000,151.693,157.245,148.445,155.358,83362.010387782,0
+CRK.US,D,20080212,000000,151.693,160.384,151.693,157.94,143420.79682241,0
+CRK.US,D,20080213,000000,157.106,160.523,155.636,160.245,118391.85561475,0
+CRK.US,D,20080214,000000,160.96,166.541,160.622,162.688,111574.56767408,0
+CRK.US,D,20080215,000000,163.82,163.82,153.242,155.636,125369.23051193,0
+CRK.US,D,20080219,000000,159.172,164.416,159.073,162.072,95433.976479737,0
+CRK.US,D,20080220,000000,162.449,170.345,161.556,169.779,201254.4752451,0
+CRK.US,D,20080221,000000,170.574,170.574,164.049,164.476,94858.066170763,0
+CRK.US,D,20080222,000000,166.263,166.681,161.605,164.565,114828.66228702,0
+CRK.US,D,20080225,000000,163.76,169.074,161.556,168.885,150077.99780657,0
+CRK.US,D,20080226,000000,168.885,173.534,167.753,172.739,206381.28519841,0
+CRK.US,D,20080227,000000,173.722,174.467,169.362,170.574,99871.103632969,0
+CRK.US,D,20080228,000000,169.581,174.904,167.664,174.1,134285.77193898,0
+CRK.US,D,20080229,000000,171.706,175.133,169.819,170.475,105698.67158461,0
+CRK.US,D,20080303,000000,170.912,175.282,167.992,172.223,98674.982222023,0
+CRK.US,D,20080304,000000,170.763,172.362,165.36,168.468,152921.30324807,0
+CRK.US,D,20080305,000000,170.345,171.567,168.28,170.763,124563.76154833,0
+CRK.US,D,20080306,000000,169.213,170.117,163.244,163.959,104910.31883649,0
+CRK.US,D,20080307,000000,162.489,164.287,160.155,162.489,106923.99124549,0
+CRK.US,D,20080310,000000,165.598,167.753,160.761,163.433,151105.97757136,0
+CRK.US,D,20080311,000000,168.369,169.541,161.695,169.173,162188.22367429,0
+CRK.US,D,20080312,000000,169.392,171.041,165.787,169.263,223388.76236482,0
+CRK.US,D,20080313,000000,166.959,180.625,166.959,178.986,246260.05358625,0
+CRK.US,D,20080314,000000,180.168,180.168,170.763,173.206,154493.9813995,0
+CRK.US,D,20080317,000000,169.869,171.945,164.515,167.435,180398.87010508,0
+CRK.US,D,20080318,000000,172.123,172.123,165.36,171.001,200552.71041056,0
+CRK.US,D,20080319,000000,171.945,174.567,162.489,162.489,171358.48782488,0
+CRK.US,D,20080320,000000,161.556,164.337,155.03,161.516,279493.70302438,0
+CRK.US,D,20080324,000000,162.926,169.263,162.489,164.237,113598.30844512,0
+CRK.US,D,20080325,000000,165.787,178.281,164.237,175.798,213780.52446528,0
+CRK.US,D,20080326,000000,175.649,188.333,175.083,187.478,268246.33578391,0
+CRK.US,D,20080327,000000,191.431,192.176,187.816,187.816,260489.66966444,0
+CRK.US,D,20080328,000000,187.856,191.104,184.856,187.389,119312.10390566,0
+CRK.US,D,20080331,000000,188.472,191.054,186.217,189.266,176632.29586405,0
+CRK.US,D,20080401,000000,189.783,189.783,182.413,185.989,244552.45938341,0
+CRK.US,D,20080402,000000,184.618,191.521,183.962,190.915,137657.66638785,0
+CRK.US,D,20080403,000000,189.882,192.554,188.372,189.365,119312.10390566,0
+CRK.US,D,20080404,000000,191.153,193.537,187.955,189.365,160795.76920347,0
+CRK.US,D,20080407,000000,190.438,196.497,190.259,193.438,132225.78506458,0
+CRK.US,D,20080408,000000,191.521,193.974,190.21,193.03,104354.54525161,0
+CRK.US,D,20080409,000000,193.259,197.252,192.454,193.497,123844.88049832,0
+CRK.US,D,20080410,000000,193.974,195.752,190.398,193.309,124262.71752319,0
+CRK.US,D,20080411,000000,192.554,193.537,189.505,191.054,102540.2264111,0
+CRK.US,D,20080414,000000,193.974,200.39,190.12,197.063,98827.014488902,0
+CRK.US,D,20080415,000000,198.99,203.489,198.99,201.989,188578.40743044,0
+CRK.US,D,20080416,000000,203.588,208.902,201.483,208.902,108895.3765339,0
+CRK.US,D,20080417,000000,208.197,212.289,205.753,205.753,152920.29641187,0
+CRK.US,D,20080418,000000,207.819,211.911,205.197,211.911,137207.61060444,0
+CRK.US,D,20080421,000000,212.04,213.312,209.23,212.239,107501.91522687,0
+CRK.US,D,20080422,000000,211.574,211.574,208.614,211.385,143382.53704664,0
+CRK.US,D,20080423,000000,212.746,213.54,209.329,210.024,125770.95815753,0
+CRK.US,D,20080424,000000,214.216,214.216,201.949,204.76,141465.52091327,0
+CRK.US,D,20080425,000000,206.409,216.361,206.409,216.361,159785.91249035,0
+CRK.US,D,20080428,000000,217.821,222.658,217.444,219.658,203563.15066201,0
+CRK.US,D,20080429,000000,218.953,218.953,209.508,211.256,138869.89717807,0
+CRK.US,D,20080430,000000,213.838,221.307,210.918,213.64,231760.60540524,0
+CRK.US,D,20080501,000000,213.034,217.026,207.025,216.56,242719.01065502,0
+CRK.US,D,20080502,000000,219.698,220.125,216.142,216.937,230458.76619282,0
+CRK.US,D,20080505,000000,217.781,222.052,217.781,221.526,111630.95050153,0
+CRK.US,D,20080506,000000,240.456,262.764,240.416,258.076,655450.3691295,0
+CRK.US,D,20080507,000000,259.059,264.452,253.288,254.123,290778.32320442,0
+CRK.US,D,20080508,000000,256.099,264.691,254.5,256.705,301709.54387667,0
+CRK.US,D,20080509,000000,258.731,258.731,250.319,253.567,192983.31582513,0
+CRK.US,D,20080512,000000,252.951,254.272,247.786,248.918,178397.27973054,0
+CRK.US,D,20080513,000000,248.958,255.295,245.72,255.295,288008.51680584,0
+CRK.US,D,20080514,000000,252.812,257.738,251.084,251.302,144877.68881032,0
+CRK.US,D,20080515,000000,255.96,256.804,247.23,253.894,182060.14984251,0
+CRK.US,D,20080516,000000,255.96,257.976,249.902,252.812,122934.70056945,0
+CRK.US,D,20080519,000000,252.295,266.24,252.295,259.715,183368.03007215,0
+CRK.US,D,20080520,000000,259.337,271.276,259.337,267.283,179602.46266732,0
+CRK.US,D,20080521,000000,266.379,268.733,257.649,257.798,165149.32895173,0
+CRK.US,D,20080522,000000,259.804,263.002,252.385,253.894,128839.79490884,0
+CRK.US,D,20080523,000000,253.845,257.798,245.383,251.54,135875.56630589,0
+CRK.US,D,20080527,000000,251.59,254.123,249.335,251.739,104067.59693332,0
+CRK.US,D,20080528,000000,251.034,251.262,243.277,250.19,128841.80858125,0
+CRK.US,D,20080529,000000,250.051,252.573,241.539,242.522,224548.63767241,0
+CRK.US,D,20080530,000000,243.366,270.471,243.366,269.339,456972.74813642,0
+CRK.US,D,20080602,000000,271.931,282.211,271.931,277.612,343507.34207029,0
+CRK.US,D,20080603,000000,279.211,282.211,271.782,275.636,277633.06971847,0
+CRK.US,D,20080604,000000,271.226,273.57,266.478,269.617,254518.12413556,0
+CRK.US,D,20080605,000000,274.98,296.97,273.947,296.97,415872.68743252,0
+CRK.US,D,20080606,000000,297.238,311.52,295.361,295.361,311557.40879289,0
+CRK.US,D,20080609,000000,298.182,321.234,290.474,321.194,467760.99806763,0
+CRK.US,D,20080610,000000,328.097,334.861,303.485,311.421,711239.16322085,0
+CRK.US,D,20080611,000000,312.186,322.038,311.471,318.374,264729.45692159,0
+CRK.US,D,20080612,000000,312.553,316.635,303.863,306.346,300121.76318218,0
+CRK.US,D,20080613,000000,306.395,317.768,300.714,315.602,307632.76126775,0
+CRK.US,D,20080616,000000,317.162,333.172,317.162,325.842,261758.28328211,0
+CRK.US,D,20080617,000000,334.483,353.841,332.795,348.239,403297.30323832,0
+CRK.US,D,20080618,000000,352.232,356.602,344.306,355.003,252197.36668418,0
+CRK.US,D,20080619,000000,356.413,374.5,346.511,367.031,619044.17881098,0
+CRK.US,D,20080620,000000,367.031,378.393,358.44,364.3,416691.24526678,0
+CRK.US,D,20080623,000000,367.508,377.599,365.293,376.049,225961.22886732,0
+CRK.US,D,20080624,000000,377.976,378.065,356.602,356.98,284260.06561649,0
+CRK.US,D,20080625,000000,357.178,364.548,347.127,362.522,323783.42082413,0
+CRK.US,D,20080626,000000,360.317,370.408,350.405,365.521,257650.39156775,0
+CRK.US,D,20080627,000000,365.521,372.156,362.194,363.316,295747.05987363,0
+CRK.US,D,20080630,000000,369.891,400.423,369.891,396.519,470015.30432951,0
+CRK.US,D,20080701,000000,398.029,400.621,384.213,399.856,385710.89525431,0
+CRK.US,D,20080702,000000,410.951,425.551,387.888,392.298,663742.67210976,0
+CRK.US,D,20080703,000000,383.23,385.673,354.209,369.891,371280.91877142,0
+CRK.US,D,20080707,000000,367.686,378.165,350.593,360.217,390907.17690574,0
+CRK.US,D,20080708,000000,352.52,357.397,330.302,355.619,383628.75798341,0
+CRK.US,D,20080709,000000,359.284,372.901,349.411,349.799,274935.75552661,0
+CRK.US,D,20080710,000000,350.087,389.1,350.087,387.094,396033.98685905,0
+CRK.US,D,20080711,000000,392.159,401.416,379.386,401.217,373812.10498953,0
+CRK.US,D,20080714,000000,407.375,413.017,397.791,407.176,316520.10444487,0
+CRK.US,D,20080715,000000,407.137,407.176,381.591,383.101,311011.70357005,0
+CRK.US,D,20080716,000000,385.485,390.143,367.965,377.976,246884.29203304,0
+CRK.US,D,20080717,000000,374.679,378.82,310.954,320.817,680548.78203528,0
+CRK.US,D,20080718,000000,322.317,337.165,314.907,324.522,426715.30651878,0
+CRK.US,D,20080721,000000,325.425,341.386,313.964,340.77,239620.97565377,0
+CRK.US,D,20080722,000000,330.779,333.123,300.625,304.469,315813.30542931,0
+CRK.US,D,20080723,000000,298.599,304.33,272.398,283.005,681773.09485995,0
+CRK.US,D,20080724,000000,285.26,298.36,268.922,282.449,765477.42955726,0
+CRK.US,D,20080725,000000,280.244,293.484,274.841,283.204,319573.83865312,0
+CRK.US,D,20080728,000000,286.442,294.705,278.645,289.302,357428.86626991,0
+CRK.US,D,20080729,000000,281.088,286.064,267.561,284.614,430960.12795695,0
+CRK.US,D,20080730,000000,280.105,308.749,279.668,304.469,324529.48645167,0
+CRK.US,D,20080731,000000,299.493,301.519,283.999,286.531,272995.58216054,0
+CRK.US,D,20080801,000000,284.376,301.797,281.039,283.899,251245.90647093,0
+CRK.US,D,20080804,000000,286.77,288.269,257.46,260.658,328416.88103724,0
+CRK.US,D,20080805,000000,260.042,264.691,247.458,255.255,496332.99587893,0
+CRK.US,D,20080806,000000,254.272,273.898,254.272,272.07,283363.98139448,0
+CRK.US,D,20080807,000000,273.242,283.472,263.568,265.018,343265.70138121,0
+CRK.US,D,20080808,000000,259.148,263.33,249.574,256.566,216082.15202877,0
+CRK.US,D,20080811,000000,257.559,261.83,233.653,245.671,274417.23488129,0
+CRK.US,D,20080812,000000,251.779,260.092,248.918,254.033,260547.0593281,0
+CRK.US,D,20080813,000000,254.739,277.89,251.302,271.405,297528.15311939,0
+CRK.US,D,20080814,000000,269.806,280.284,264.224,274.791,277532.38609802,0
+CRK.US,D,20080815,000000,279.44,281.784,260.42,267.323,277941.16159704,0
+CRK.US,D,20080818,000000,271.732,274.126,255.215,257.698,187948.12796642,0
+CRK.US,D,20080819,000000,257.837,282.866,257.837,282.866,273621.83427974,0
+CRK.US,D,20080820,000000,284.932,302.929,279.539,295.927,344234.27780994,0
+CRK.US,D,20080821,000000,305.184,311.282,292.918,305.362,302107.24417745,0
+CRK.US,D,20080822,000000,299.87,302.691,285.925,296.344,153675.42356524,0
+CRK.US,D,20080825,000000,295.877,304.101,287.753,295.043,235610.74705125,0
+CRK.US,D,20080826,000000,297.049,319.317,297.049,309.961,263569.58161401,0
+CRK.US,D,20080827,000000,318.374,322.376,308.799,312.831,211396.33633302,0
+CRK.US,D,20080828,000000,314.997,321.105,291.646,309.166,271377.59637991,0
+CRK.US,D,20080829,000000,315.414,316.546,302.452,304.995,143026.11703025,0
+CRK.US,D,20080902,000000,293.295,296.205,271.693,276.48,328821.62919145,0
+CRK.US,D,20080903,000000,270.054,283.244,258.632,268.167,457364.40741997,0
+CRK.US,D,20080904,000000,267.839,276.103,254.917,262.625,422071.77794363,0
+CRK.US,D,20080905,000000,263.002,271.226,252.156,269.2,280906.2942193,0
+CRK.US,D,20080908,000000,278.556,281.277,256.655,258.354,298649.7686512,0
+CRK.US,D,20080909,000000,253.606,254.311,223.085,224.257,535196.87337263,0
+CRK.US,D,20080910,000000,226.79,245.253,226.283,243.654,344295.69481841,0
+CRK.US,D,20080911,000000,241.489,251.034,226.75,242.522,358719.63028408,0
+CRK.US,D,20080912,000000,243.555,254.778,243.466,250.796,306735.67020954,0
+CRK.US,D,20080915,000000,243.098,246.475,225.429,229.422,233352.41344456,0
+CRK.US,D,20080916,000000,212.895,239.105,206.459,237.357,480662.5971921,0
+CRK.US,D,20080917,000000,236.563,240.367,223.691,227.644,421725.42628928,0
+CRK.US,D,20080918,000000,236.94,248.72,221.307,242.949,356635.47934076,0
+CRK.US,D,20080919,000000,255.493,272.438,239.523,260.658,438280.83399987,0
+CRK.US,D,20080922,000000,266.528,272.12,257.232,258.125,248790.23296815,0
+CRK.US,D,20080923,000000,256.526,272.577,256.526,262.585,248935.2173816,0
+CRK.US,D,20080924,000000,265.445,274.94,259.804,260.847,155971.0101115,0
+CRK.US,D,20080925,000000,258.632,270.749,255.632,268.584,206818.25211116,0
+CRK.US,D,20080926,000000,261.403,262.068,243.754,254.182,132435.20699511,0
+CRK.US,D,20080929,000000,245.959,245.959,212.368,217.92,359590.54360097,0
+CRK.US,D,20080930,000000,222.29,238.341,219.976,235.063,248237.47989188,0
+CRK.US,D,20081001,000000,231.825,234.259,216.361,225.757,165407.07902008,0
+CRK.US,D,20081002,000000,223.79,224.724,190.528,192.365,244973.3169169,0
+CRK.US,D,20081003,000000,192.603,210.779,189.505,190.498,292319.78943351,0
+CRK.US,D,20081006,000000,183.168,183.168,154.146,178.242,443229.43394499,0
+CRK.US,D,20081007,000000,187.856,189.365,157.374,158.139,338857.77247791,0
+CRK.US,D,20081008,000000,158.228,161.277,137.133,151.226,581085.44706513,0
+CRK.US,D,20081009,000000,151.226,171.368,139.437,139.437,409101.71395726,0
+CRK.US,D,20081010,000000,118.252,142.347,114.309,132.911,473435.52691619,0
+CRK.US,D,20081013,000000,142.913,169.541,139.625,169.541,269335.73255718,0
+CRK.US,D,20081014,000000,176.394,187.061,157.851,163.304,286870.79189475,0
+CRK.US,D,20081015,000000,155.219,157.046,132.067,132.067,190078.59337515,0
+CRK.US,D,20081016,000000,134.501,157.424,129.574,156.629,395418.8099381,0
+CRK.US,D,20081017,000000,153.53,185.095,153.53,170.812,476483.22010722,0
+CRK.US,D,20081020,000000,176.871,201.86,175.51,201.761,404492.41781306,0
+CRK.US,D,20081021,000000,198.9,212.845,191.759,203.588,1570427.8725119,0
+CRK.US,D,20081022,000000,184.856,195.752,169.581,178.281,374011.45855802,0
+CRK.US,D,20081023,000000,182.353,193.12,164.049,180.526,348358.27890357,0
+CRK.US,D,20081024,000000,158.179,182.552,150.988,177.338,253926.10444731,0
+CRK.US,D,20081027,000000,173.722,178.142,162.41,162.41,253520.3494569,0
+CRK.US,D,20081028,000000,170.057,175.6,158.884,172.451,352683.6472381,0
+CRK.US,D,20081029,000000,178.46,207.204,178.46,195.841,341189.60512753,0
+CRK.US,D,20081030,000000,201.383,220.83,197.579,220.83,319271.78779177,0
+CRK.US,D,20081031,000000,217.92,232.898,205.148,232.103,260319.51434588,0
+CRK.US,D,20081103,000000,225.429,225.429,202.138,212.09,238638.30351818,0
+CRK.US,D,20081104,000000,224.217,247.131,219.559,231.299,363819.25565987,0
+CRK.US,D,20081105,000000,223.969,242.155,218.993,224.068,266777.36176155,0
+CRK.US,D,20081106,000000,214.077,224.773,205.148,210.263,187263.47934736,0
+CRK.US,D,20081107,000000,213.838,221.903,203.876,213.689,221126.40141331,0
+CRK.US,D,20081110,000000,225.389,232.193,209.18,215.566,172094.48509037,0
+CRK.US,D,20081111,000000,208.614,219.698,205.336,212.895,166014.20125139,0
+CRK.US,D,20081112,000000,206.598,206.598,182.036,182.036,161723.06534781,0
+CRK.US,D,20081113,000000,180.069,207.164,172.173,206.647,290429.95787766,0
+CRK.US,D,20081114,000000,199.596,210.868,196.546,197.44,212590.44407156,0
+CRK.US,D,20081117,000000,199.079,207.68,196.03,199.417,285459.20753604,0
+CRK.US,D,20081118,000000,198.761,206.687,188.044,200.35,289900.36203409,0
+CRK.US,D,20081119,000000,200.35,203.876,182.234,182.83,203223.8468611,0
+CRK.US,D,20081120,000000,170.475,170.475,134.411,134.461,392946.02021985,0
+CRK.US,D,20081121,000000,141.413,166.263,135.821,165.687,379631.61825154,0
+CRK.US,D,20081124,000000,169.64,194.292,169.541,191.431,343182.13397623,0
+CRK.US,D,20081125,000000,189.266,196.169,181.42,193.12,260799.77521543,0
+CRK.US,D,20081126,000000,183.575,201.9,183.575,200.539,284514.79517622,0
+CRK.US,D,20081128,000000,194.332,199.874,192.554,196.934,102165.68334302,0
+CRK.US,D,20081201,000000,189.644,191.193,171.567,172.312,252043.32074489,0
+CRK.US,D,20081202,000000,173.345,187.677,171.984,185.412,222347.69372937,0
+CRK.US,D,20081203,000000,181.519,193.08,176.255,191.521,193082.99260937,0
+CRK.US,D,20081204,000000,188.66,195.841,161.367,165.876,346922.53047595,0
+CRK.US,D,20081205,000000,162.589,174.567,149.577,174.1,356060.57586799,0
+CRK.US,D,20081208,000000,186.316,201.304,184.34,199.317,265281.20316166,0
+CRK.US,D,20081209,000000,196.596,206.32,190.398,191.66,367008.91275573,0
+CRK.US,D,20081210,000000,196.834,220.731,194.62,214.305,333335.27589622,0
+CRK.US,D,20081211,000000,213.5,229.948,204.86,208.097,217015.48919034,0
+CRK.US,D,20081212,000000,199.278,220.403,193.537,216.56,248615.04346857,0
+CRK.US,D,20081215,000000,227.445,228.617,204.86,212.984,150320.64533185,0
+CRK.US,D,20081216,000000,215.566,226.551,212.189,226.551,247274.94448038,0
+CRK.US,D,20081217,000000,225.618,233.315,220.642,221.625,202742.57915535,0
+CRK.US,D,20081218,000000,217.632,224.575,202.228,206.459,247251.78724768,0
+CRK.US,D,20081219,000000,209.091,215.566,204.909,211.196,251016.3478163,0
+CRK.US,D,20081222,000000,212.895,212.944,187.012,197.768,285303.14792435,0
+CRK.US,D,20081223,000000,203.449,206.647,192.603,197.669,163684.38227418,0
+CRK.US,D,20081224,000000,195.186,196.358,189.087,195.891,65087.933276107,0
+CRK.US,D,20081226,000000,196.407,201.9,191.104,201.522,100923.24746667,0
+CRK.US,D,20081229,000000,206.409,211.623,203.221,208.713,161531.76646896,0
+CRK.US,D,20081230,000000,207.124,219.241,202.833,218.804,159913.78068833,0
+CRK.US,D,20081231,000000,214.394,226.372,213.739,221.903,209829.69919882,0
+CRK.US,D,20090102,000000,224.575,229.749,222.658,227.644,188897.57450727,0
+CRK.US,D,20090105,000000,227.306,233.603,224.346,228.021,367383.4558238,0
+CRK.US,D,20090106,000000,233.98,247.498,231.776,233.98,245320.67540745,0
+CRK.US,D,20090107,000000,226.372,227.306,212.04,218.526,163352.12632669,0
+CRK.US,D,20090108,000000,218.198,222.141,210.819,220.076,227917.51161267,0
+CRK.US,D,20090109,000000,220.125,222.092,203.688,207.73,260227.89225127,0
+CRK.US,D,20090112,000000,204.532,204.532,195.841,197.818,226707.29449486,0
+CRK.US,D,20090113,000000,198.046,202.694,193.825,200.966,298903.49137473,0
+CRK.US,D,20090114,000000,196.318,196.318,182.552,184.995,269859.28738352,0
+CRK.US,D,20090115,000000,184.38,196.546,180.903,194.808,362503.32074059,0
+CRK.US,D,20090116,000000,198.9,203.131,184.151,191.193,217288.34180176,0
+CRK.US,D,20090120,000000,187.111,192.047,175.649,176.255,206428.60650002,0
+CRK.US,D,20090121,000000,178.937,194.202,176.215,192.881,201609.88842528,0
+CRK.US,D,20090122,000000,183.913,190.438,178.182,184.29,176978.6475184,0
+CRK.US,D,20090123,000000,178.003,192.981,176.394,191.243,198098.04374399,0
+CRK.US,D,20090126,000000,191.848,201.989,188.71,193.497,160951.82881517,0
+CRK.US,D,20090127,000000,192.454,196.318,184.38,188.849,253444.83674156,0
+CRK.US,D,20090128,000000,193.358,197.579,190.259,194.014,250613.6133345,0
+CRK.US,D,20090129,000000,189.783,195.891,186.267,187.061,166719.99343075,0
+CRK.US,D,20090130,000000,190.816,194.48,177.248,179.076,265357.7227132,0
+CRK.US,D,20090202,000000,176.394,182.929,171.418,180.854,285501.49465663,0
+CRK.US,D,20090203,000000,181.708,183.962,175.739,180.725,206606.81650822,0
+CRK.US,D,20090204,000000,180.725,189.266,180.387,184.429,243361.37215349,0
+CRK.US,D,20090205,000000,181.559,190.259,178.559,187.766,188852.26687807,0
+CRK.US,D,20090206,000000,183.208,196.457,181.38,192.087,175923.48317608,0
+CRK.US,D,20090209,000000,195.662,196.695,187.25,189.127,225777.9846781,0
+CRK.US,D,20090210,000000,197.013,202.138,188.988,191.66,339476.97674367,0
+CRK.US,D,20090211,000000,192.554,192.554,173.812,179.97,409042.31062119,0
+CRK.US,D,20090212,000000,174.289,176.772,170.296,176.017,242523.68443135,0
+CRK.US,D,20090213,000000,175.739,185.462,175.361,180.903,156495.57177405,0
+CRK.US,D,20090217,000000,171.746,174.755,165.648,166.204,225352.0929636,0
+CRK.US,D,20090218,000000,168.131,168.558,157.523,159.172,234640.15695011,0
+CRK.US,D,20090219,000000,163.155,164.654,155.735,158.079,165446.34563205,0
+CRK.US,D,20090220,000000,162.638,162.688,151.842,155.318,168013.77795353,0
+CRK.US,D,20090223,000000,157.851,159.172,142.397,142.863,159841.2884816,0
+CRK.US,D,20090224,000000,145.585,151.137,141.225,150.422,218430.09405766,0
+CRK.US,D,20090225,000000,149.389,155.358,145.495,151.504,224856.72955099,0
+CRK.US,D,20090226,000000,154.563,156.113,147.233,147.889,186053.26222956,0
+CRK.US,D,20090227,000000,144.84,149.349,140.609,142.913,277776.04045951,0
+CRK.US,D,20090302,000000,139.298,141.225,126.009,126.803,197416.41563354,0
+CRK.US,D,20090303,000000,128.68,135.494,126.098,130.379,243889.96116085,0
+CRK.US,D,20090304,000000,134.689,142.724,134.183,138.354,201358.17937416,0
+CRK.US,D,20090305,000000,133.706,137.887,130.18,132.534,194079.76045183,0
+CRK.US,D,20090306,000000,134.222,137.838,125.025,131.034,247391.7374801,0
+CRK.US,D,20090309,000000,128.502,137.103,126.614,128.074,230583.61388218,0
+CRK.US,D,20090310,000000,132.584,139.248,131.402,134.461,185646.50040294,0
+CRK.US,D,20090311,000000,134.878,139.02,130.557,134.083,123658.61580049,0
+CRK.US,D,20090312,000000,134.411,139.675,131.084,139.159,253408.5906382,0
+CRK.US,D,20090313,000000,141.691,142.208,136.149,136.616,174169.57450784,0
+CRK.US,D,20090316,000000,137.321,142.764,134.222,138.593,131781.77029839,0
+CRK.US,D,20090317,000000,136.517,146.945,135.444,146.945,209976.69728468,0
+CRK.US,D,20090318,000000,144.651,151.087,138.732,148.733,262579.86162499,0
+CRK.US,D,20090319,000000,151.554,160.245,151.554,156.252,179566.21656396,0
+CRK.US,D,20090320,000000,157.334,159.529,147.651,149.021,247067.53622226,0
+CRK.US,D,20090323,000000,154.037,162.171,153.858,162.171,155033.64560511,0
+CRK.US,D,20090324,000000,156.629,159.688,151.465,154.563,337921.41480772,0
+CRK.US,D,20090325,000000,156.202,160.195,150.144,156.063,128275.96663432,0
+CRK.US,D,20090326,000000,160.155,162.638,155.219,160.85,195894.07929234,0
+CRK.US,D,20090327,000000,156.768,159.351,146.767,148.316,236412.18867003,0
+CRK.US,D,20090330,000000,142.953,142.953,136.01,138.781,187480.95596754,0
+CRK.US,D,20090331,000000,141.364,142.724,137.003,139.963,208063.70849613,0
+CRK.US,D,20090401,000000,134.222,142.953,132.107,142.347,211281.55700571,0
+CRK.US,D,20090402,000000,150.293,156.351,150.293,151.137,294046.51352423,0
+CRK.US,D,20090403,000000,150.809,163.482,150.809,160.423,289929.56028402,0
+CRK.US,D,20090406,000000,155.874,158.794,151.842,156.907,194456.31719231,0
+CRK.US,D,20090407,000000,151.842,155.686,149.766,151.554,320174.9198672,0
+CRK.US,D,20090408,000000,154.275,163.343,150.61,159.688,230708.46157154,0
+CRK.US,D,20090409,000000,167.147,172.034,166.204,170.663,186512.37953881,0
+CRK.US,D,20090413,000000,166.303,175.133,160.811,173.395,193209.85397114,0
+CRK.US,D,20090414,000000,169.074,174.388,165.826,166.72,148469.07355177,0
+CRK.US,D,20090415,000000,164.476,168.23,159.172,163.155,137426.09406082,0
+CRK.US,D,20090416,000000,163.482,163.82,156.669,160.344,244547.42520239,0
+CRK.US,D,20090417,000000,160.85,165.32,160.056,162.589,241174.52391732,0
+CRK.US,D,20090420,000000,155.686,155.735,149.389,151.137,270785.57669166,0
+CRK.US,D,20090421,000000,149.121,162.449,149.121,161.277,239522.30570573,0
+CRK.US,D,20090422,000000,158.04,161.605,154.841,156.311,241150.35984841,0
+CRK.US,D,20090423,000000,156.629,158.179,149.816,154.325,277538.42711524,0
+CRK.US,D,20090424,000000,157.195,158.228,152.398,152.964,330789.99397125,0
+CRK.US,D,20090427,000000,148.038,160.423,147.144,159.122,502978.11482863,0
+CRK.US,D,20090428,000000,153.809,163.621,153.809,159.827,169033.70302869,0
+CRK.US,D,20090429,000000,161.178,168.508,160.761,165.826,309553.80474593,0
+CRK.US,D,20090430,000000,167.614,168.369,160.155,161.844,269614.62618583,0
+CRK.US,D,20090501,000000,159.827,171.229,158.367,169.968,209955.55372439,0
+CRK.US,D,20090504,000000,171.706,185.512,170.912,184.956,324969.47387303,0
+CRK.US,D,20090505,000000,185.273,194.719,184.618,191.759,437601.21956184,0
+CRK.US,D,20090506,000000,195.841,200.45,191.848,198.145,322538.97127537,0
+CRK.US,D,20090507,000000,200.072,206.091,192.554,195.007,421218.98767842,0
+CRK.US,D,20090508,000000,198.106,206.32,195.047,203.082,239600.83892968,0
+CRK.US,D,20090511,000000,198.006,198.006,186.823,189.693,289795.65106883,0
+CRK.US,D,20090512,000000,192.703,194.292,182.274,188.193,282578.64915497,0
+CRK.US,D,20090513,000000,184.38,184.38,172.6,174.189,236417.22285105,0
+CRK.US,D,20090514,000000,174.755,178.331,168.846,175.937,221217.01667172,0
+CRK.US,D,20090515,000000,175.6,176.543,164.565,166.204,196027.98850754,0
+CRK.US,D,20090518,000000,169.68,178.659,169.173,178.659,196342.12140334,0
+CRK.US,D,20090519,000000,178.242,183.625,175.977,180.436,135366.10718641,0
+CRK.US,D,20090520,000000,184.062,190.577,179.404,180.019,174778.71041156,0
+CRK.US,D,20090521,000000,176.593,176.593,168.597,170.951,167501.29832544,0
+CRK.US,D,20090522,000000,174.01,174.01,167.475,167.664,143973.54989868,0
+CRK.US,D,20090526,000000,165.32,177.338,160.572,176.354,286491.21464566,0
+CRK.US,D,20090527,000000,176.871,179.225,173.911,175.133,158534.41508816,0
+CRK.US,D,20090528,000000,178.142,184.062,173.206,183.684,149220.17336033,0
+CRK.US,D,20090529,000000,186.922,189.038,183.774,187.061,131328.69400637,0
+CRK.US,D,20090601,000000,193.736,198.9,189.981,191.759,150431.39731435,0
+CRK.US,D,20090602,000000,188.889,195.146,186.346,190.349,123303.2026203,0
+CRK.US,D,20090603,000000,187.856,187.905,179.404,183.625,182969.32293517,0
+CRK.US,D,20090604,000000,186.495,191.848,182.552,191.332,179496.74486585,0
+CRK.US,D,20090605,000000,192.285,193.875,185.929,187.995,144348.09296676,0
+CRK.US,D,20090608,000000,187.339,187.339,177.477,182.83,181044.25211217,0
+CRK.US,D,20090609,000000,185.462,188.044,179.493,185.701,255413.20152136,0
+CRK.US,D,20090610,000000,187.905,190.299,183.118,189.405,143621.15722711,0
+CRK.US,D,20090611,000000,190.16,198.424,188.193,193.914,117760.56931452,0
+CRK.US,D,20090612,000000,191.054,192.365,184.38,188.472,109895.16488497,0
+CRK.US,D,20090615,000000,185.412,187.2,180.903,186.594,172398.54962413,0
+CRK.US,D,20090616,000000,189.226,190.528,179.543,181.559,158372.31445924,0
+CRK.US,D,20090617,000000,179.831,180.725,171.746,176.633,168796.08968443,0
+CRK.US,D,20090618,000000,176.066,178.738,168.647,170.852,195597.06261201,0
+CRK.US,D,20090619,000000,172.451,174.805,166.909,169.213,163109.47880141,0
+CRK.US,D,20090622,000000,164.237,164.237,154.841,157.046,212480.69892527,0
+CRK.US,D,20090623,000000,159.261,160.622,153.153,157.464,141156.42219849,0
+CRK.US,D,20090624,000000,159.579,163.999,158.228,160.9,120621.99780771,0
+CRK.US,D,20090625,000000,159.768,165.23,158.596,162.171,217572.26961143,0
+CRK.US,D,20090626,000000,161.883,161.883,152.309,152.309,1236715.033039,0
+CRK.US,D,20090629,000000,153.103,157.146,153.103,154.087,347129.93873408,0
+CRK.US,D,20090630,000000,156.113,160.294,149.2,155.219,384951.74075612,0
+CRK.US,D,20090701,000000,156.391,157.334,148.088,149.121,312951.87693612,0
+CRK.US,D,20090702,000000,145.644,147.373,143.529,144.184,219384.57477953,0
+CRK.US,D,20090706,000000,141.036,141.791,136.199,141.314,304055.47223316,0
+CRK.US,D,20090707,000000,140.897,141.741,137.043,137.56,151697.99725961,0
+CRK.US,D,20090708,000000,137.46,141.691,130.945,137.937,342945.52746818,0
+CRK.US,D,20090709,000000,141.364,147.094,141.225,142.446,256161.2808213,0
+CRK.US,D,20090710,000000,138.781,144.045,136.11,143.479,161132.05249577,0
+CRK.US,D,20090713,000000,144.085,145.168,138.553,145.068,106015.82498903,0
+CRK.US,D,20090714,000000,149.538,149.538,145.446,147.333,146355.72435853,0
+CRK.US,D,20090715,000000,150.571,154.146,149.25,153.481,155148.42493243,0
+CRK.US,D,20090716,000000,151.465,160.344,150.988,159.49,144760.8958106,0
+CRK.US,D,20090717,000000,159.728,163.681,158.139,161.556,152187.31965499,0
+CRK.US,D,20090720,000000,164.754,167.525,161.744,166.303,127717.17254083,0
+CRK.US,D,20090721,000000,168.697,171.19,165.787,170.117,226576.40578827,0
+CRK.US,D,20090722,000000,167.992,175.361,166.204,171.845,231231.00956167,0
+CRK.US,D,20090723,000000,171.945,177.149,171.19,174.706,151705.04511304,0
+CRK.US,D,20090724,000000,173.206,180.208,170.852,179.87,120108.51134342,0
+CRK.US,D,20090727,000000,179.87,182.036,176.871,179.692,78773.857803876,0
+CRK.US,D,20090728,000000,175.182,178.043,170.663,177.248,110954.3565721,0
+CRK.US,D,20090729,000000,173.156,174.338,169.819,173.772,100179.19551155,0
+CRK.US,D,20090730,000000,177.338,180.069,173.812,178.331,103149.36231482,0
+CRK.US,D,20090731,000000,176.593,182.135,174.855,180.824,166309.20425931,0
+CRK.US,D,20090803,000000,184.062,192.842,184.062,191.66,162590.95815609,0
+CRK.US,D,20090804,000000,186.445,191.054,177.626,185.412,346049.60348665,0
+CRK.US,D,20090805,000000,184.757,191.014,183.307,187.478,241502.75251998,0
+CRK.US,D,20090806,000000,186.406,187.995,180.625,182.135,105632.22039512,0
+CRK.US,D,20090807,000000,185.333,185.333,178.698,180.764,216439.57888137,0
+CRK.US,D,20090810,000000,178.798,183.347,178.281,183.118,172850.61907995,0
+CRK.US,D,20090811,000000,182.274,183.724,179.632,179.632,114901.15449374,0
+CRK.US,D,20090812,000000,174.289,178.043,172.739,176.593,310919.07463924,0
+CRK.US,D,20090813,000000,178.281,180.764,173.017,179.92,94170.39704309,0
+CRK.US,D,20090814,000000,178.46,178.986,171.746,174.527,107610.65353696,0
+CRK.US,D,20090817,000000,169.025,169.968,164.615,164.793,149793.06316069,0
+CRK.US,D,20090818,000000,166.353,167.336,164.366,166.303,107421.36833051,0
+CRK.US,D,20090819,000000,164.138,175.828,163.9,175.56,136750.5069676,0
+CRK.US,D,20090820,000000,175.828,177.626,169.442,172.501,161725.07902022,0
+CRK.US,D,20090821,000000,174.855,179.92,173.673,179.453,146645.69318543,0
+CRK.US,D,20090824,000000,180.854,182.234,175.937,177.387,234845.55153583,0
+CRK.US,D,20090825,000000,177.904,179.076,173.494,174.527,90420.939017532,0
+CRK.US,D,20090826,000000,172.977,175.699,170.256,173.395,104403.88022563,0
+CRK.US,D,20090827,000000,172.173,173.295,166.482,172.689,98652.831825524,0
+CRK.US,D,20090828,000000,176.732,176.732,169.869,171.15,129637.20918281,0
+CRK.US,D,20090831,000000,166.442,167.286,162.549,165.926,114626.28820992,0
+CRK.US,D,20090901,000000,164.932,169.362,158.834,159.261,150168.61306497,0
+CRK.US,D,20090902,000000,157.046,159.917,155.596,157.94,165726.2460969,0
+CRK.US,D,20090903,000000,161.605,161.605,154.603,155.775,89953.767018644,0
+CRK.US,D,20090904,000000,155.974,161.844,155.974,161.556,94528.830731892,0
+CRK.US,D,20090908,000000,164.793,169.918,163.204,169.442,119101.67513892,0
+CRK.US,D,20090909,000000,170.475,172.401,168.409,170.256,179419.2184781,0
+CRK.US,D,20090910,000000,169.541,175.977,167.435,175.977,101271.61279343,0
+CRK.US,D,20090911,000000,176.394,181.42,176.394,180.486,173905.78342226,0
+CRK.US,D,20090914,000000,176.633,186.644,175.6,185.75,196982.4692294,0
+CRK.US,D,20090915,000000,186.167,197.112,186.167,196.119,238268.79463113,0
+CRK.US,D,20090916,000000,197.252,200.072,195.225,198.712,123486.44680952,0
+CRK.US,D,20090917,000000,196.596,200.311,191.709,192.782,119144.96909571,0
+CRK.US,D,20090918,000000,194.014,194.431,188.094,192.454,249162.76236382,0
+CRK.US,D,20090921,000000,188.561,192.176,184.618,191.57,103587.33606378,0
+CRK.US,D,20090922,000000,193.974,198.145,192.603,195.513,127632.59829965,0
+CRK.US,D,20090923,000000,196.497,198.473,190.528,191.709,162566.79408718,0
+CRK.US,D,20090924,000000,191.193,191.243,182.036,186.068,128376.65025477,0
+CRK.US,D,20090925,000000,186.167,188.094,181.847,182.413,172721.74404577,0
+CRK.US,D,20090928,000000,182.175,189.733,180.486,189.693,192071.12222385,0
+CRK.US,D,20090929,000000,189.177,191.431,186.028,190.349,119795.38528382,0
+CRK.US,D,20090930,000000,190.528,192.454,184.519,188.233,127356.72517961,0
+CRK.US,D,20091001,000000,187.578,189.922,179.265,179.453,103960.87229565,0
+CRK.US,D,20091002,000000,175.798,182.691,174.418,179.731,78423.47880471,0
+CRK.US,D,20091005,000000,178.937,185.989,178.937,185.889,103966.91331287,0
+CRK.US,D,20091006,000000,189.226,202.655,189.226,202.516,291963.36941711,0
+CRK.US,D,20091007,000000,204.204,209.786,202.277,208.664,155591.43286241,0
+CRK.US,D,20091008,000000,211.762,216.649,209.041,215.566,116487.92835204,0
+CRK.US,D,20091009,000000,215.368,219.748,214.077,215.527,110869.78233093,0
+CRK.US,D,20091012,000000,218.953,223.79,216.411,221.903,109573.98413574,0
+CRK.US,D,20091013,000000,223.174,224.396,215.328,222.419,82606.883234407,0
+CRK.US,D,20091014,000000,226.551,227.167,221.675,226.79,111855.47497513,0
+CRK.US,D,20091015,000000,225.568,228.617,223.274,228.577,92165.78615993,0
+CRK.US,D,20091016,000000,226.889,230.782,224.962,227.684,98712.235161589,0
+CRK.US,D,20091019,000000,227.078,228.121,222.002,226.988,93279.347002107,0
+CRK.US,D,20091020,000000,227.266,228.766,218.387,221.198,123202.51899985,0
+CRK.US,D,20091021,000000,218.576,228.478,218.576,223.035,106558.50970326,0
+CRK.US,D,20091022,000000,220.791,223.274,216.738,222.141,144317.88788062,0
+CRK.US,D,20091023,000000,223.601,225.29,210.968,212.944,118769.41919143,0
+CRK.US,D,20091026,000000,215.328,222.797,210.868,211.256,127728.24773907,0
+CRK.US,D,20091027,000000,213.034,218.149,209.091,212.04,122548.07546692,0
+CRK.US,D,20091028,000000,210.501,210.501,195.801,197.112,147682.73447606,0
+CRK.US,D,20091029,000000,198.801,208.664,197.341,204.621,127875.24582493,0
+CRK.US,D,20091030,000000,202.933,203.032,192.285,192.981,200248.6458768,0
+CRK.US,D,20091102,000000,194.858,200.867,191.709,200.628,200457.06097113,0
+CRK.US,D,20091103,000000,197.768,199.655,190.349,196.973,354083.14956236,0
+CRK.US,D,20091104,000000,200.211,201.304,189.882,190.349,256977.82498315,0
+CRK.US,D,20091105,000000,191.153,194.48,187.995,190.498,244592.73283159,0
+CRK.US,D,20091106,000000,187.677,192.782,186.783,187.856,193463.57669468,0
+CRK.US,D,20091109,000000,190.776,196.268,190.776,196.219,122558.14382897,0
+CRK.US,D,20091110,000000,195.424,197.867,190.716,194.063,85968.709321233,0
+CRK.US,D,20091111,000000,196.646,196.646,188.561,189.505,132927.54989911,0
+CRK.US,D,20091112,000000,188.849,190.676,182.969,183.118,194225.75170148,0
+CRK.US,D,20091113,000000,183.486,186.128,180.725,182.234,205127.77412381,0
+CRK.US,D,20091116,000000,185.134,191.054,185.134,190.528,185888.14109202,0
+CRK.US,D,20091117,000000,189.226,189.505,183.575,185.929,121604.66994331,0
+CRK.US,D,20091118,000000,186.545,187.012,182.135,184.24,151149.27152815,0
+CRK.US,D,20091119,000000,182.651,183.019,174.755,176.772,176352.3953992,0
+CRK.US,D,20091120,000000,175.321,176.066,168.091,169.541,193638.76619426,0
+CRK.US,D,20091123,000000,173.494,177.665,170.117,171.001,145288.47798176,0
+CRK.US,D,20091124,000000,169.968,170.296,166.581,168.746,138703.76920433,0
+CRK.US,D,20091125,000000,168.786,181.191,167.952,179.87,204626.36969397,0
+CRK.US,D,20091127,000000,171.806,179.92,171.09,178.281,97960.128516828,0
+CRK.US,D,20091130,000000,178.093,181.946,173.812,174.388,186366.38828915,0
+CRK.US,D,20091201,000000,178.937,181.241,177.576,179.175,119290.96034536,0
+CRK.US,D,20091202,000000,180.307,180.576,174.527,175.461,123243.79928423,0
+CRK.US,D,20091203,000000,175.411,177.765,173.017,173.295,119439.97210363,0
+CRK.US,D,20091204,000000,176.871,179.592,173.017,174.388,163893.80420471,0
+CRK.US,D,20091207,000000,173.295,177.904,172.55,174.904,89901.41153601,0
+CRK.US,D,20091208,000000,172.55,173.345,171.001,171.945,136328.64259791,0
+CRK.US,D,20091209,000000,171.607,172.779,170.117,171.229,179074.88049617,0
+CRK.US,D,20091210,000000,172.928,177.477,171.001,177.199,171485.34918664,0
+CRK.US,D,20091211,000000,177.665,178.093,173.534,176.633,111691.3606738,0
+CRK.US,D,20091214,000000,181.797,188.372,181.797,188.144,252002.04046051,0
+CRK.US,D,20091215,000000,187.389,189.882,186.445,189.127,123525.71342149,0
+CRK.US,D,20091216,000000,191.014,193.587,189.594,190.438,122773.60677673,0
+CRK.US,D,20091217,000000,187.677,191.66,186.068,188.283,153452.91276405,0
+CRK.US,D,20091218,000000,189.981,193.169,189.882,192.782,147048.42766723,0
+CRK.US,D,20091221,000000,195.146,197.947,193.219,197.907,60515.890071473,0
+CRK.US,D,20091222,000000,197.818,198.523,194.858,196.735,74953.921244003,0
+CRK.US,D,20091223,000000,197.152,202.098,196.358,201.433,52813.593107048,0
+CRK.US,D,20091224,000000,201.205,204.204,200.072,203.27,18612.374076387,0
+CRK.US,D,20091228,000000,204.909,207.124,202.754,203.489,60103.087227628,0
+CRK.US,D,20091229,000000,203.688,204.532,198.145,198.563,62395.653265274,0
+CRK.US,D,20091230,000000,198.046,198.145,193.537,194.57,70474.506970182,0
+CRK.US,D,20091231,000000,195.225,196.596,190.528,190.528,42488.4878299,0
+CRK.US,D,20100104,000000,195.146,203.449,194.808,203.449,74549.173089794,0
+CRK.US,D,20100105,000000,202.516,205.992,202.228,205.803,52950.52283086,0
+CRK.US,D,20100106,000000,205.148,207.73,204.105,205.475,75338.532674122,0
+CRK.US,D,20100107,000000,204.105,205.803,200.589,205.237,62886.98933307,0
+CRK.US,D,20100108,000000,204.254,206.786,202.516,206.647,40324.79682643,0
+CRK.US,D,20100111,000000,208.336,209.091,196.546,198.046,114557.82334801,0
+CRK.US,D,20100112,000000,195.941,196.735,193.309,194.858,97403.348095739,0
+CRK.US,D,20100113,000000,194.252,196.695,190.349,193.438,186189.18511716,0
+CRK.US,D,20100114,000000,192.742,195.325,190.021,191.382,185069.58325776,0
+CRK.US,D,20100115,000000,190.498,191.382,186.783,189.505,136573.30379561,0
+CRK.US,D,20100119,000000,190.12,193.636,188.233,193.497,92294.661194106,0
+CRK.US,D,20100120,000000,191.153,195.702,189.594,195.275,142588.14328129,0
+CRK.US,D,20100121,000000,194.063,199.039,193.219,193.219,189831.91850504,0
+CRK.US,D,20100122,000000,191.898,194.57,189.087,190.21,166340.41618165,0
+CRK.US,D,20100125,000000,191.292,195.275,191.292,193.775,138089.59911958,0
+CRK.US,D,20100126,000000,190.627,194.202,188.511,190.627,92309.763737174,0
+CRK.US,D,20100127,000000,189.594,190.577,182.314,184.896,153228.38829045,0
+CRK.US,D,20100128,000000,186.028,186.217,181.618,184.717,140205.96882144,0
+CRK.US,D,20100129,000000,186.316,191.193,182.135,183.118,269636.77658233,0
+CRK.US,D,20100201,000000,186.068,190.915,184.29,190.577,181456.04811981,0
+CRK.US,D,20100202,000000,191.382,194.153,191.104,192.047,234137.74568407,0
+CRK.US,D,20100203,000000,191.382,191.382,186.217,186.445,173811.14081904,0
+CRK.US,D,20100204,000000,183.168,183.486,173.434,175.361,215622.02788331,0
+CRK.US,D,20100205,000000,175.182,175.649,169.074,174.14,292140.57258911,0
+CRK.US,D,20100208,000000,174.666,176.543,171.468,175.282,211965.19878857,0
+CRK.US,D,20100209,000000,179.314,179.592,170.524,172.977,534962.28053699,0
+CRK.US,D,20100210,000000,171.607,172.6,168.786,170.912,254305.68169641,0
+CRK.US,D,20100211,000000,171.09,173.633,169.68,171.845,298406.11428971,0
+CRK.US,D,20100212,000000,168.846,171.657,167.803,170.018,353820.36531298,0
+CRK.US,D,20100216,000000,172.739,176.255,171.845,175.321,379115.11127863,0
+CRK.US,D,20100217,000000,177.06,177.765,174.14,177.06,171519.5816176,0
+CRK.US,D,20100218,000000,177.01,178.003,174.14,176.066,113671.80748805,0
+CRK.US,D,20100219,000000,175.361,177.526,175.083,176.633,110796.283288,0
+CRK.US,D,20100222,000000,176.911,178.242,171.001,173.017,184921.5783357,0
+CRK.US,D,20100223,000000,171.15,171.746,165.548,166.204,277543.46129627,0
+CRK.US,D,20100224,000000,165.787,168.041,162.211,163.82,272929.13097104,0
+CRK.US,D,20100225,000000,161.138,163.244,158.884,163.105,239190.04975825,0
+CRK.US,D,20100226,000000,162.877,164.366,159.44,162.122,163129.6155255,0
+CRK.US,D,20100301,000000,162.449,165.181,162.31,165.032,207544.18101461,0
+CRK.US,D,20100302,000000,165.975,168.597,165.509,167.803,162390.5977514,0
+CRK.US,D,20100303,000000,168.925,169.263,166.164,166.303,307185.72599295,0
+CRK.US,D,20100304,000000,166.631,166.631,158.179,158.596,229496.23078132,0
+CRK.US,D,20100305,000000,160.056,161.466,156.063,158.924,264604.60923224,0
+CRK.US,D,20100308,000000,158.268,159.688,154.563,155.219,251965.79435715,0
+CRK.US,D,20100309,000000,153.719,155.775,153.57,154.514,280019.27152313,0
+CRK.US,D,20100310,000000,154.881,155.08,152.219,152.686,437067.59637345,0
+CRK.US,D,20100311,000000,152.309,155.874,151.842,155.596,377100.43203343,0
+CRK.US,D,20100312,000000,156.719,158.794,156.063,158.794,319644.31718743,0
+CRK.US,D,20100315,000000,157.523,157.801,152.12,154.981,275500.59063734,0
+CRK.US,D,20100316,000000,155.169,156.202,153.669,156.202,197982.25758047,0
+CRK.US,D,20100317,000000,156.311,159.122,155.497,159.033,222662.83346138,0
+CRK.US,D,20100318,000000,158.228,164.287,157.801,158.04,572278.65078437,0
+CRK.US,D,20100319,000000,157.752,158.179,150.372,151.971,241966.90401026,0
+CRK.US,D,20100322,000000,150.71,150.809,147.75,150.809,178947.01229819,0
+CRK.US,D,20100323,000000,151.226,153.292,150.372,151.743,198892.43750934,0
+CRK.US,D,20100324,000000,150.293,153.103,148.644,149.16,176348.36805438,0
+CRK.US,D,20100325,000000,150.759,150.809,140.897,141.314,405931.18674929,0
+CRK.US,D,20100326,000000,141.364,141.969,139.159,140.658,228571.95514559,0
+CRK.US,D,20100329,000000,142.863,148.833,141.503,146.578,340533.14792219,0
+CRK.US,D,20100330,000000,146.479,147.839,144.135,147.283,151827.87912999,0
+CRK.US,D,20100331,000000,146.856,150.66,146.717,149.349,213436.18648334,0
+CRK.US,D,20100401,000000,153.292,160.662,153.153,158.735,400481.18237433,0
+CRK.US,D,20100405,000000,159.867,167.058,159.867,166.263,343315.03635523,0
+CRK.US,D,20100406,000000,166.065,168.846,164.982,166.263,271143.00354426,0
+CRK.US,D,20100407,000000,164.704,166.303,162.549,163.204,172896.93354535,0
+CRK.US,D,20100408,000000,161.178,162.449,157.94,162.211,146452.38063416,0
+CRK.US,D,20100409,000000,162.489,164.237,161.844,164.049,111222.1750025,0
+CRK.US,D,20100412,000000,163.82,167.008,163.82,164.615,164900.64040921,0
+CRK.US,D,20100413,000000,164.565,166.631,161.933,166.065,208301.32184039,0
+CRK.US,D,20100414,000000,167.197,167.525,163.532,166.065,196781.1019885,0
+CRK.US,D,20100415,000000,165.975,169.968,165.459,166.631,245676.08858764,0
+CRK.US,D,20100416,000000,165.32,166.303,160.016,160.811,205417.7429507,0
+CRK.US,D,20100419,000000,159.768,159.768,156.907,158.556,138585.9693684,0
+CRK.US,D,20100420,000000,159.688,163.343,158.884,162.966,163119.54716345,0
+CRK.US,D,20100421,000000,163.532,163.582,158.506,159.579,201675.33277858,0
+CRK.US,D,20100422,000000,157.374,161.933,155.219,160.662,137199.55591481,0
+CRK.US,D,20100423,000000,161.367,166.541,158.367,165.975,145068.98768918,0
+CRK.US,D,20100426,000000,165.36,166.065,161.933,162.737,191001.86217467,0
+CRK.US,D,20100427,000000,161.794,162.449,155.447,155.735,186878.86791725,0
+CRK.US,D,20100428,000000,156.441,156.907,153.103,154.514,216422.46266589,0
+CRK.US,D,20100429,000000,155.924,157.464,149.16,152.398,227236.89033842,0
+CRK.US,D,20100430,000000,152.875,156.063,150.521,150.571,211998.42438332,0
+CRK.US,D,20100503,000000,151.087,156.063,149.349,155.318,206209.11620744,0
+CRK.US,D,20100504,000000,152.686,155.686,145.873,148.038,382612.86025307,0
+CRK.US,D,20100505,000000,144.84,149.2,142.863,146.111,371481.27917612,0
+CRK.US,D,20100506,000000,144.79,147.601,131.918,139.02,342247.78997846,0
+CRK.US,D,20100507,000000,138.97,140.897,132.296,133.289,431717.26878274,0
+CRK.US,D,20100510,000000,141.642,142.764,139.387,142.724,217574.28328384,0
+CRK.US,D,20100511,000000,141.036,142.536,139.904,140.986,175133.11675555,0
+CRK.US,D,20100512,000000,141.413,144.929,141.274,143.062,199326.38391348,0
+CRK.US,D,20100513,000000,142.486,147.561,140.47,146.906,180840.87119886,0
+CRK.US,D,20100514,000000,145.356,147.373,141.364,146.906,225447.74240303,0
+CRK.US,D,20100517,000000,147.472,148.495,140.003,143.668,249245.32293259,0
+CRK.US,D,20100518,000000,145.724,148.266,142.913,143.201,151881.24144883,0
+CRK.US,D,20100519,000000,141.93,144.413,137.282,140.986,145594.55618793,0
+CRK.US,D,20100520,000000,136.199,137.321,133.1,133.607,222159.41535913,0
+CRK.US,D,20100521,000000,130.985,138.781,130.279,137.937,242338.42656972,0
+CRK.US,D,20100524,000000,137.659,137.659,130.091,130.279,299135.06370177,0
+CRK.US,D,20100525,000000,126.237,130.746,125.264,130.418,284617.49246908,0
+CRK.US,D,20100526,000000,131.551,135.673,131.551,132.673,157830.63658122,0
+CRK.US,D,20100527,000000,136.666,140.897,136.666,140.897,132202.62783187,0
+CRK.US,D,20100528,000000,140.281,142.913,138.493,140.142,148430.813776,0
+CRK.US,D,20100601,000000,137.51,140.658,132.762,132.911,112901.57779161,0
+CRK.US,D,20100602,000000,134.133,140.559,133.289,140.519,318489.47606087,0
+CRK.US,D,20100603,000000,142.585,149.637,140.897,148.922,238444.99096692,0
+CRK.US,D,20100604,000000,144.413,154.881,140.47,147.939,332245.87912296,0
+CRK.US,D,20100607,000000,148.833,152.309,146.667,147.512,202439.52145779,0
+CRK.US,D,20100608,000000,148.366,150.898,145.823,150.521,177769.01393893,0
+CRK.US,D,20100609,000000,152.398,159.688,147.512,148.127,338847.70411586,0
+CRK.US,D,20100610,000000,151.465,154.563,147.472,152.915,361850.89088007,0
+CRK.US,D,20100611,000000,151.504,155.269,151.037,154.087,173037.89061398,0
+CRK.US,D,20100614,000000,156.48,157.464,151.842,152.259,301749.81732485,0
+CRK.US,D,20100615,000000,153.809,157.99,153.809,157.464,181068.41618108,0
+CRK.US,D,20100616,000000,155.596,158.268,154.146,156.808,185698.85588557,0
+CRK.US,D,20100617,000000,157.464,158.079,153.391,155.547,151036.50587325,0
+CRK.US,D,20100618,000000,154.514,156.391,152.438,155.358,130734.66064571,0
+CRK.US,D,20100621,000000,158.179,159.39,152.259,153.391,92780.96308088,0
+CRK.US,D,20100622,000000,154.087,154.275,146.389,147.422,183471.73420122,0
+CRK.US,D,20100623,000000,148.266,148.733,144.89,146.816,139107.51052233,0
+CRK.US,D,20100624,000000,145.972,147.422,144.085,144.462,92899.769753011,0
+CRK.US,D,20100625,000000,145.029,148.177,143.102,146.945,112088.05413837,0
+CRK.US,D,20100628,000000,146.717,146.767,139.347,139.765,204071.60294529,0
+CRK.US,D,20100629,000000,137.282,137.51,128.73,130.091,305255.62098892,0
+CRK.US,D,20100630,000000,128.829,132.812,128.074,130.18,181399.66529236,0
+CRK.US,D,20100701,000000,130.091,131.6,125.442,128.402,222019.4651267,0
+CRK.US,D,20100702,000000,129.157,130.18,125.343,126.853,89339.596933899,0
+CRK.US,D,20100706,000000,128.919,131.273,123.943,124.737,210501.25894722,0
+CRK.US,D,20100707,000000,124.926,128.223,124.509,128.114,209399.7801395,0
+CRK.US,D,20100708,000000,130.14,131.124,124.737,127.786,206659.17199085,0
+CRK.US,D,20100709,000000,127.181,127.886,125.442,126.942,111875.61169922,0
+CRK.US,D,20100712,000000,126.426,128.303,123.287,124.876,154823.21683837,0
+CRK.US,D,20100713,000000,126.902,126.902,122.344,123.694,266867.97701995,0
+CRK.US,D,20100714,000000,123.416,123.476,121.4,122.483,234290.78478715,0
+CRK.US,D,20100715,000000,122.9,129.674,120.606,129.157,373174.77767208,0
+CRK.US,D,20100716,000000,128.402,129.296,123.416,123.992,201054.1148404,0
+CRK.US,D,20100719,000000,124.181,124.638,118.311,121.728,239031.97647414,0
+CRK.US,D,20100720,000000,120.089,126.237,119.106,125.959,211249.33824717,0
+CRK.US,D,20100721,000000,126.803,126.803,119.9,121.122,249017.77795037,0
+CRK.US,D,20100722,000000,123.416,126.098,122.761,123.476,172777.12003702,0
+CRK.US,D,20100723,000000,123.238,124.638,121.311,123.555,97493.963354144,0
+CRK.US,D,20100726,000000,123.605,125.631,122.532,124.36,136519.94147677,0
+CRK.US,D,20100727,000000,125.164,126.058,120.238,121.638,131802.91385869,0
+CRK.US,D,20100728,000000,121.638,122.81,119.344,119.95,116671.17254126,0
+CRK.US,D,20100729,000000,120.606,121.172,116.99,118.49,132636.57423601,0
+CRK.US,D,20100730,000000,116.613,119.851,115.908,118.867,177268.61634529,0
+CRK.US,D,20100802,000000,121.211,122.443,119.056,122.066,235915.81842121,0
+CRK.US,D,20100803,000000,120.973,121.122,115.957,116.941,339547.45527799,0
+CRK.US,D,20100804,000000,116.047,117.974,109.611,114.825,527181.45034861,0
+CRK.US,D,20100805,000000,113.325,119.523,106.651,117.974,260283.26824252,0
+CRK.US,D,20100806,000000,117.08,118.212,115.351,117.884,159534.20343923,0
+CRK.US,D,20100809,000000,118.351,119.672,116.523,119.245,124674.51353083,0
+CRK.US,D,20100810,000000,116.662,117.229,114.269,115.302,102648.96472118,0
+CRK.US,D,20100811,000000,112.203,112.203,106.939,108.25,162577.86928543,0
+CRK.US,D,20100812,000000,106.095,108.488,104.168,105.479,175383.81897047,0
+CRK.US,D,20100813,000000,105.39,107.227,102.758,103.552,155215.88295813,0
+CRK.US,D,20100816,000000,103.413,104.078,100.97,101.446,169892.53431113,0
+CRK.US,D,20100817,000000,102.897,106.979,102.102,106.095,249671.21464709,0
+CRK.US,D,20100818,000000,105.529,105.807,103.224,104.585,139461.91686632,0
+CRK.US,D,20100819,000000,103.989,104.208,102.38,102.857,89830.933001695,0
+CRK.US,D,20100820,000000,102.102,102.479,99.331,100.314,74313.573417941,0
+CRK.US,D,20100823,000000,101.069,101.446,98.8145,99.0032,107392.17008058,0
+CRK.US,D,20100824,000000,97.5481,98.7152,96.1825,98.5364,150973.07519237,0
+CRK.US,D,20100825,000000,97.1211,98.4371,95.2439,98.3924,338696.67868519,0
+CRK.US,D,20100826,000000,99.1422,99.8375,96.4258,98.3924,306704.4582872,0
+CRK.US,D,20100827,000000,99.3806,102.519,97.4985,102.201,196571.68005797,0
+CRK.US,D,20100830,000000,101.725,103.373,100.88,102.658,171564.8892468,0
+CRK.US,D,20100831,000000,101.953,103.84,101.307,102.251,155774.67705163,0
+CRK.US,D,20100901,000000,103.463,105.012,101.109,101.824,245930.81814737,0
+CRK.US,D,20100902,000000,102.519,104.307,101.208,102.658,122510.82252736,0
+CRK.US,D,20100903,000000,104.208,104.923,102.946,103.463,119469.17035356,0
+CRK.US,D,20100907,000000,102.718,102.718,98.8641,99.1919,131848.22148789,0
+CRK.US,D,20100908,000000,99.2813,100.831,99.1025,99.2813,188170.63876762,0
+CRK.US,D,20100909,000000,100.93,100.93,96.8877,98.298,156396.90182601,0
+CRK.US,D,20100910,000000,98.8641,100.036,97.6872,98.159,125584.69345969,0
+CRK.US,D,20100913,000000,99.619,99.8872,96.9324,97.3644,171444.06890226,0
+CRK.US,D,20100914,000000,97.4041,99.1025,96.7536,96.9324,142761.31910846,0
+CRK.US,D,20100915,000000,96.1825,97.4488,94.494,97.1707,183768.75088154,0
+CRK.US,D,20100916,000000,97.1211,97.9206,94.8218,95.1048,158688.46102745,0
+CRK.US,D,20100917,000000,95.5717,95.5717,91.7677,93.3667,374644.75853065,0
+CRK.US,D,20100920,000000,93.5505,97.8262,91.7677,95.2936,240976.17718503,0
+CRK.US,D,20100921,000000,96.8877,102.857,96.8877,97.6425,408711.06150991,0
+CRK.US,D,20100922,000000,97.4488,99.7978,97.4488,98.6258,196582.75525622,0
+CRK.US,D,20100923,000000,97.9703,101.824,97.2204,100.503,184657.78725012,0
+CRK.US,D,20100924,000000,102.102,105.34,101.586,104.446,191974.46594822,0
+CRK.US,D,20100927,000000,104.645,105.578,103.463,104.357,154187.90319333,0
+CRK.US,D,20100928,000000,104.446,104.446,100.692,102.618,174063.85670637,0
+CRK.US,D,20100929,000000,102.291,104.724,101.675,104.724,235578.52829271,0
+CRK.US,D,20100930,000000,105.717,107.078,103.651,105.618,204113.89006588,0
+CRK.US,D,20101001,000000,107.267,107.594,105.201,106.611,101901.89225745,0
+CRK.US,D,20101004,000000,106.194,106.512,102.34,103.095,117895.48536593,0
+CRK.US,D,20101005,000000,104.307,106.939,103.741,106.889,123383.74951666,0
+CRK.US,D,20101006,000000,106.611,111.965,106.611,111.816,320809.22667604,0
+CRK.US,D,20101007,000000,112.352,112.392,110.276,111.677,226269.3207459,0
+CRK.US,D,20101008,000000,111.359,113.703,111.309,112.709,179142.33852187,0
+CRK.US,D,20101011,000000,112.67,113.742,110.366,110.693,135620.83674615,0
+CRK.US,D,20101012,000000,110.366,111.498,107.545,110.644,191480.10937181,0
+CRK.US,D,20101013,000000,111.587,112.948,110.554,112.014,94435.194964873,0
+CRK.US,D,20101014,000000,111.637,113.286,110.882,112.352,217678.9942491,0
+CRK.US,D,20101015,000000,113.286,113.464,109.988,110.505,104739.15668173,0
+CRK.US,D,20101018,000000,110.604,114.309,110.276,113.742,124817.48427187,0
+CRK.US,D,20101019,000000,111.776,111.776,106.75,107.833,295209.40934042,0
+CRK.US,D,20101020,000000,108.022,110.505,106.85,110.038,158280.69236463,0
+CRK.US,D,20101021,000000,110.316,112.908,106.85,108.816,150649.88077072,0
+CRK.US,D,20101022,000000,109.293,109.988,105.767,106.75,89624.531579772,0
+CRK.US,D,20101025,000000,107.406,109.005,106.194,106.8,138168.13234354,0
+CRK.US,D,20101026,000000,105.956,106.651,101.019,101.258,230792.02897651,0
+CRK.US,D,20101027,000000,100.453,102.102,97.7766,101.764,125932.05195025,0
+CRK.US,D,20101028,000000,102.758,102.946,100.225,102.519,190992.80064883,0
+CRK.US,D,20101029,000000,101.864,105.717,101.864,104.972,164967.09159871,0
+CRK.US,D,20101101,000000,106.045,111.965,106.045,109.899,291896.91822762,0
+CRK.US,D,20101102,000000,106.045,110.783,103.502,108.955,414925.25456409,0
+CRK.US,D,20101103,000000,109.194,111.726,108.022,111.637,192670.18976553,0
+CRK.US,D,20101104,000000,113.415,115.431,112.352,114.13,170593.29230946,0
+CRK.US,D,20101105,000000,113.881,115.302,112.392,113.792,124363.40114364,0
+CRK.US,D,20101108,000000,113.653,117.229,113.464,115.719,220618.95596624,0
+CRK.US,D,20101109,000000,117.318,124.926,117.318,119.95,318959.66856837,0
+CRK.US,D,20101110,000000,120.834,123.089,116.941,122.81,230090.26414198,0
+CRK.US,D,20101111,000000,121.966,126.237,121.688,125.86,132837.94147691,0
+CRK.US,D,20101112,000000,124.449,125.125,120.884,121.211,108257.04238025,0
+CRK.US,D,20101115,000000,122.393,123.605,117.417,117.646,163182.97784434,0
+CRK.US,D,20101116,000000,117.318,117.884,113.703,115.481,140608.70330324,0
+CRK.US,D,20101117,000000,115.58,116.762,114.497,114.924,67226.453374465,0
+CRK.US,D,20101118,000000,116.424,117.646,114.219,115.481,111731.63412198,0
+CRK.US,D,20101119,000000,115.58,116.464,112.759,116.285,117834.06835745,0
+CRK.US,D,20101122,000000,116.047,119.523,114.179,118.589,155348.78533712,0
+CRK.US,D,20101123,000000,117.04,117.04,114.408,115.63,98512.881593098,0
+CRK.US,D,20101124,000000,116.613,118.162,115.252,118.023,62896.050858911,0
+CRK.US,D,20101126,000000,116.374,117.507,115.351,116.186,34074.357668894,0
+CRK.US,D,20101129,000000,115.431,118.023,114.587,117.179,71539.739674543,0
+CRK.US,D,20101130,000000,115.431,117.179,114.03,115.063,79952.862999345,0
+CRK.US,D,20101201,000000,117.268,117.507,115.719,117.179,97085.187855117,0
+CRK.US,D,20101202,000000,117.368,121.023,117.08,120.973,92653.094882908,0
+CRK.US,D,20101203,000000,120.089,124.638,120.039,123.992,130428.58243954,0
+CRK.US,D,20101206,000000,123.476,124.737,121.917,122.105,130228.22203485,0
+CRK.US,D,20101207,000000,123.794,124.976,119.761,120.089,139037.03198802,0
+CRK.US,D,20101208,000000,120.417,121.36,117.318,118.023,148949.33442132,0
+CRK.US,D,20101209,000000,118.45,119.384,116.285,116.702,118704.98167435,0
+CRK.US,D,20101210,000000,116.941,117.795,114.974,115.957,175890.25758133,0
+CRK.US,D,20101213,000000,116.851,118.867,116.662,118.113,189525.84029888,0
+CRK.US,D,20101214,000000,118.45,118.49,113.415,115.769,225976.33141039,0
+CRK.US,D,20101215,000000,114.785,115.58,113.415,114.358,288785.79435571,0
+CRK.US,D,20101216,000000,114.358,114.358,103.602,103.89,1019274.6589704,0
+CRK.US,D,20101217,000000,103.79,106.373,102.946,103.324,265584.26085921,0
+CRK.US,D,20101220,000000,103.79,104.774,102.559,104.585,195027.19332026,0
+CRK.US,D,20101221,000000,105.39,112.352,105.3,111.587,299695.87146767,0
+CRK.US,D,20101222,000000,112.014,114.219,111.359,113.514,172370.3582104,0
+CRK.US,D,20101223,000000,113.564,113.564,110.882,111.22,115980.48290497,0
+CRK.US,D,20101227,000000,110.981,113.325,109.194,113.047,102074.06124841,0
+CRK.US,D,20101228,000000,113.147,117.268,112.392,116.186,146760.47251274,0
+CRK.US,D,20101229,000000,116.662,119.344,115.302,117.546,212406.19304614,0
+CRK.US,D,20101230,000000,117.646,119.424,116.901,117.457,120550.51243719,0
+CRK.US,D,20101231,000000,116.901,117.457,115.302,115.351,112553.21246485,0
+CRK.US,D,20110103,000000,116.762,117.179,115.808,116.186,165651.74021777,0
+CRK.US,D,20110104,000000,115.908,116.762,112.471,113.047,220360.19906169,0
+CRK.US,D,20110105,000000,112.521,113.703,111.776,113.186,205987.61224245,0
+CRK.US,D,20110106,000000,113.603,114.974,112.709,114.358,115208.23953612,0
+CRK.US,D,20110107,000000,114.03,114.03,111.587,113.415,143558.73338243,0
+CRK.US,D,20110110,000000,112.709,116.186,111.22,115.431,171880.02897881,0
+CRK.US,D,20110111,000000,116.007,117.974,114.825,115.908,123555.91850763,0
+CRK.US,D,20110112,000000,117.08,119.672,115.58,119.006,185508.56384292,0
+CRK.US,D,20110113,000000,119.145,119.523,117.08,117.457,95435.990152146,0
+CRK.US,D,20110114,000000,117.507,120.695,116.762,120.516,145894.59337687,0
+CRK.US,D,20110118,000000,120.606,121.023,118.907,121.023,146057.700842,0
+CRK.US,D,20110119,000000,121.072,121.172,118.311,118.689,115280.73174284,0
+CRK.US,D,20110120,000000,117.795,118.401,114.974,117.974,92417.495211055,0
+CRK.US,D,20110121,000000,118.689,119.294,116.99,117.695,87943.115118257,0
+CRK.US,D,20110124,000000,118.113,118.113,114.408,115.302,241991.06807917,0
+CRK.US,D,20110125,000000,114.785,116.762,112.392,116.762,187656.14546712,0
+CRK.US,D,20110126,000000,116.941,123.754,116.941,123.655,363532.30734159,0
+CRK.US,D,20110127,000000,123.794,126.287,122.244,125.125,212882.42657087,0
+CRK.US,D,20110128,000000,124.688,125.631,122.622,123.377,94759.396222722,0
+CRK.US,D,20110131,000000,123.089,130.23,123.089,130.091,199238.78916369,0
+CRK.US,D,20110201,000000,130.091,130.14,124.449,125.204,343957.3978537,0
+CRK.US,D,20110202,000000,124.837,128.502,123.655,124.509,167390.54634294,0
+CRK.US,D,20110203,000000,124.638,126.098,123.377,125.919,153265.64123001,0
+CRK.US,D,20110204,000000,125.959,126.714,123.853,125.025,111716.53157891,0
+CRK.US,D,20110207,000000,125.343,129.346,125.343,127.28,176008.05741726,0
+CRK.US,D,20110208,000000,126.714,126.753,121.072,125.671,310707.63903629,0
+CRK.US,D,20110209,000000,125.164,125.164,121.311,123.377,244065.15066044,0
+CRK.US,D,20110210,000000,122.959,124.36,121.36,122.344,170601.34699909,0
+CRK.US,D,20110211,000000,122.016,122.066,118.45,119.761,216442.59938998,0
+CRK.US,D,20110214,000000,119.811,121.728,119.195,121.211,127199.65873171,0
+CRK.US,D,20110215,000000,120.884,121.549,118.252,118.689,167075.40661093,0
+CRK.US,D,20110216,000000,119.106,119.145,116.802,118.162,196380.38117911,0
+CRK.US,D,20110218,000000,118.768,119.145,116.702,117.368,138465.14902386,0
+CRK.US,D,20110222,000000,117.229,123.238,115.481,117.834,293751.51051631,0
+CRK.US,D,20110223,000000,117.884,126.426,117.834,126.058,322777.59145584,0
+CRK.US,D,20110224,000000,126.664,127.697,120.139,120.556,214231.5870849,0
+CRK.US,D,20110225,000000,121.4,127.508,120.377,126.565,184074.82908771,0
+CRK.US,D,20110228,000000,128.303,128.581,123.992,124.688,215601.89115922,0
+CRK.US,D,20110301,000000,126.009,126.009,122.016,122.155,175027.39895408,0
+CRK.US,D,20110302,000000,122.105,122.572,120.238,121.589,98256.138360951,0
+CRK.US,D,20110303,000000,122.244,122.86,119.523,122.532,106053.0779286,0
+CRK.US,D,20110304,000000,122.205,123.377,122.155,123.287,128660.57806444,0
+CRK.US,D,20110307,000000,124.27,125.671,121.917,123.655,129940.26688036,0
+CRK.US,D,20110308,000000,123.516,123.893,120.655,121.549,117112.16679883,0
+CRK.US,D,20110309,000000,121.4,126.098,120.973,123.943,175340.52501368,0
+CRK.US,D,20110310,000000,122.155,123.555,118.689,119.006,449872.53922228,0
+CRK.US,D,20110311,000000,117.695,121.4,116.762,119.384,191224.37297587,0
+CRK.US,D,20110314,000000,118.768,124.032,118.53,123.754,223126.98495165,0
+CRK.US,D,20110315,000000,121.072,129.773,120.317,128.074,360759.4804344,0
+CRK.US,D,20110316,000000,128.303,139.02,128.025,132.673,470800.63656902,0
+CRK.US,D,20110317,000000,134.977,139.347,133.1,138.632,329899.95076647,0
+CRK.US,D,20110318,000000,139.765,140.003,131.6,132.633,724499.19603411,0
+CRK.US,D,20110321,000000,135.533,137.282,134.501,136.427,240375.09597094,0
+CRK.US,D,20110322,000000,136.338,139.725,135.166,139.159,188785.81568857,0
+CRK.US,D,20110323,000000,138.632,139.248,135.394,136.904,139965.33496857,0
+CRK.US,D,20110324,000000,138.493,141.93,135.911,140.797,353418.63766739,0
+CRK.US,D,20110325,000000,140.559,144.79,139.904,144.512,181311.06370636,0
+CRK.US,D,20110328,000000,144.651,147.094,142.486,143.002,208408.04647807,0
+CRK.US,D,20110329,000000,142.446,143.201,137.738,142.585,235758.75197331,0
+CRK.US,D,20110330,000000,143.618,147.373,142.764,145.217,173371.15339767,0
+CRK.US,D,20110331,000000,145.873,147.373,144.79,145.317,147926.38883755,0
+CRK.US,D,20110401,000000,146.012,148.177,144.373,146.26,208861.12277009,0
+CRK.US,D,20110404,000000,146.201,148.405,145.783,147.512,142953.62482352,0
+CRK.US,D,20110405,000000,146.856,150.144,146.767,147.601,195438.9893279,0
+CRK.US,D,20110406,000000,148.694,150.193,144.462,144.552,204949.56411561,0
+CRK.US,D,20110407,000000,144.84,147.75,144.413,144.84,134811.34043773,0
+CRK.US,D,20110408,000000,146.389,146.816,139.109,141.642,304776.36695558,0
+CRK.US,D,20110411,000000,142.764,143.569,137.56,138.454,158235.38473542,0
+CRK.US,D,20110412,000000,138.265,138.265,131.64,133.994,241629.61388175,0
+CRK.US,D,20110413,000000,135.305,138.076,133.567,135.533,153745.90209956,0
+CRK.US,D,20110414,000000,135.633,135.732,132.296,135.166,165634.6240023,0
+CRK.US,D,20110415,000000,134.878,137.51,133.944,136.944,103201.71779745,0
+CRK.US,D,20110418,000000,134.6,134.789,130.091,133.388,153422.70767791,0
+CRK.US,D,20110419,000000,133.428,134.411,130.557,133.14,132115.03308208,0
+CRK.US,D,20110420,000000,135.305,137.242,133.189,135.265,101002.78752683,0
+CRK.US,D,20110421,000000,135.394,136.904,132.723,136.249,92739.682796495,0
+CRK.US,D,20110425,000000,136.566,143.102,136.388,141.642,268072.15312053,0
+CRK.US,D,20110426,000000,141.691,142.814,139.347,142.397,180939.5411469,0
+CRK.US,D,20110427,000000,142.397,142.724,136.944,142.257,146976.94229671,0
+CRK.US,D,20110428,000000,142.069,145.823,140.758,144.462,205707.7117776,0
+CRK.US,D,20110429,000000,144.691,152.358,144.651,150.571,241536.98495094,0
+CRK.US,D,20110502,000000,150.948,152.259,144.224,145.724,209412.86901016,0
+CRK.US,D,20110503,000000,153.769,154.981,133.994,137.133,389917.45691672,0
+CRK.US,D,20110504,000000,141.503,141.691,130.468,132.067,393675.97646811,0
+CRK.US,D,20110505,000000,132.107,134.838,127.409,130.945,442171.24909406,0
+CRK.US,D,20110506,000000,132.862,136.388,126.058,130.091,307171.63028609,0
+CRK.US,D,20110509,000000,130.329,136.11,130.329,133.994,160843.09050508,0
+CRK.US,D,20110510,000000,133.895,135.077,131.501,133.567,168080.22914303,0
+CRK.US,D,20110511,000000,133.011,133.011,125.532,127.091,236812.90947942,0
+CRK.US,D,20110512,000000,125.721,127.33,122.959,125.482,246235.88951734,0
+CRK.US,D,20110513,000000,125.82,126.287,123.188,125.482,182659.21738419,0
+CRK.US,D,20110516,000000,124.549,129.058,122.761,124.638,154966.18757941,0
+CRK.US,D,20110517,000000,124.231,126.197,122.761,124.549,229674.44078952,0
+CRK.US,D,20110518,000000,125.164,130.23,124.926,127.608,96032.03718521,0
+CRK.US,D,20110519,000000,128.502,129.346,125.482,126.614,108731.26223257,0
+CRK.US,D,20110520,000000,125.959,136.298,123.337,134.411,429972.42164034,0
+CRK.US,D,20110523,000000,131.69,134.928,128.263,133.14,284141.25894435,0
+CRK.US,D,20110524,000000,134.083,137.242,132.911,135.444,199020.30570731,0
+CRK.US,D,20110525,000000,134.689,138.781,134.034,138.076,151500.65736352,0
+CRK.US,D,20110526,000000,137.411,138.93,135.394,138.454,152451.11074057,0
+CRK.US,D,20110527,000000,138.732,140.708,136.854,138.732,150955.95897689,0
+CRK.US,D,20110531,000000,141.314,143.002,137.043,141.225,233176.21710877,0
+CRK.US,D,20110601,000000,141.086,142.397,134.361,134.789,300847.69208562,0
+CRK.US,D,20110602,000000,135.355,138.454,134.501,135.97,164001.5356786,0
+CRK.US,D,20110603,000000,132.435,139.347,131.124,138.175,307586.44680234,0
+CRK.US,D,20110606,000000,137.987,139.387,133.239,134.322,164958.03007287,0
+CRK.US,D,20110607,000000,135.394,137.242,133.944,134.6,251085.81951441,0
+CRK.US,D,20110608,000000,135.394,137.788,134.501,135.216,188084.05085403,0
+CRK.US,D,20110609,000000,136.01,136.854,134.65,136.01,102702.32704002,0
+CRK.US,D,20110610,000000,135.265,136.427,134.361,134.928,204676.71150419,0
+CRK.US,D,20110613,000000,135.116,135.116,128.402,132.216,243813.44160931,0
+CRK.US,D,20110614,000000,133.656,135.533,132.723,133.239,151887.28246605,0
+CRK.US,D,20110615,000000,131.968,134.461,130.508,132.633,120581.72435953,0
+CRK.US,D,20110616,000000,132.584,133.05,128.402,130.18,140372.09679519,0
+CRK.US,D,20110617,000000,130.985,132.067,127.886,130.18,291285.76865149,0
+CRK.US,D,20110620,000000,129.346,130.836,126.386,128.074,212847.18730371,0
+CRK.US,D,20110621,000000,128.581,133.05,128.581,131.6,171857.87858231,0
+CRK.US,D,20110622,000000,131.223,135.97,130.418,132.395,221784.87229106,0
+CRK.US,D,20110623,000000,130.279,131.451,126.902,131.223,147797.51380337,0
+CRK.US,D,20110624,000000,131.034,131.739,126.475,128.353,967198.06996504,0
+CRK.US,D,20110627,000000,127.28,127.409,123.992,126.426,285215.55317456,0
+CRK.US,D,20110628,000000,127.181,131.223,126.714,131.223,154139.57505552,0
+CRK.US,D,20110629,000000,131.64,136.149,131.223,133.895,134160.92424963,0
+CRK.US,D,20110630,000000,134.55,137.788,134.55,135.216,134783.14902401,0
+CRK.US,D,20110701,000000,135.265,137.987,132.296,136.517,179149.3863753,0
+CRK.US,D,20110705,000000,137.182,140.797,136.517,137.887,127009.36668906,0
+CRK.US,D,20110706,000000,137.699,138.175,135.355,136.715,107985.19660503,0
+CRK.US,D,20110707,000000,138.354,140.847,137.937,139.864,150481.73912457,0
+CRK.US,D,20110708,000000,137.321,138.692,136.854,138.493,129952.34891482,0
+CRK.US,D,20110711,000000,136.666,137.103,134.034,134.501,151529.85561345,0
+CRK.US,D,20110712,000000,133.607,135.017,132.812,133.289,195151.03417342,0
+CRK.US,D,20110713,000000,133.895,137.133,133.567,134.133,252047.34808971,0
+CRK.US,D,20110714,000000,135.017,136.566,131.273,131.402,135180.84932478,0
+CRK.US,D,20110715,000000,135.355,143.996,134.6,143.569,398960.85970553,0
+CRK.US,D,20110718,000000,142.208,144.224,140.658,143.946,151321.44051912,0
+CRK.US,D,20110719,000000,145.168,149.389,144.462,147.601,211400.36367784,0
+CRK.US,D,20110720,000000,148.445,149.677,146.161,149.677,144001.74131241,0
+CRK.US,D,20110721,000000,150.293,153.57,150.104,152.08,198951.8408454,0
+CRK.US,D,20110722,000000,152.309,153.203,150.61,152.358,166152.13781141,0
+CRK.US,D,20110725,000000,150.571,153.769,149.766,152.358,128822.67869337,0
+CRK.US,D,20110726,000000,152.497,156.252,151.693,153.769,166596.15257759,0
+CRK.US,D,20110727,000000,153.004,153.203,149.25,151.276,107320.68471006,0
+CRK.US,D,20110728,000000,151.087,155.974,149.2,149.865,149863.54169501,0
+CRK.US,D,20110729,000000,147.939,151.782,146.389,149.816,112134.36860378,0
+CRK.US,D,20110801,000000,151.643,153.292,148.972,150.61,112968.0289811,0
+CRK.US,D,20110802,000000,156.997,157.94,136.854,140.847,510954.27124068,0
+CRK.US,D,20110803,000000,141.364,144.601,136.427,139.159,401260.47359661,0
+CRK.US,D,20110804,000000,137.838,137.838,129.246,129.346,285212.53266594,0
+CRK.US,D,20110805,000000,131.223,132.584,117.695,121.271,316674.15038416,0
+CRK.US,D,20110808,000000,116.563,118.162,105.956,106.095,360976.95705457,0
+CRK.US,D,20110809,000000,108.349,113.236,102.996,113.236,295230.55290072,0
+CRK.US,D,20110810,000000,110.137,119.056,109.333,114.03,593467.51870807,0
+CRK.US,D,20110811,000000,114.785,120.834,112.521,118.907,429641.17252906,0
+CRK.US,D,20110812,000000,119.761,122.244,116.186,118.828,225298.73064476,0
+CRK.US,D,20110815,000000,120.178,126.853,120.178,124.588,296079.31582111,0
+CRK.US,D,20110816,000000,122.483,122.959,114.587,115.53,289510.71642295,0
+CRK.US,D,20110817,000000,117.04,119.145,113.514,114.686,279887.37598034,0
+CRK.US,D,20110818,000000,109.293,110.465,101.586,102.857,320075.24308296,0
+CRK.US,D,20110819,000000,101.486,102.758,97.4041,98.159,303099.98467509,0
+CRK.US,D,20110822,000000,100.225,101.208,92.9943,93.8832,430804.06834526,0
+CRK.US,D,20110823,000000,93.8832,96.4606,91.9067,95.7653,464250.16022254,0
+CRK.US,D,20110824,000000,95.3879,96.8877,93.5058,96.3265,290652.46867886,0
+CRK.US,D,20110825,000000,97.1707,98.298,90.4517,91.867,281582.88814872,0
+CRK.US,D,20110826,000000,90.9681,92.7112,88.1077,92.5622,306129.55481443,0
+CRK.US,D,20110829,000000,94.35,96.3762,93.6945,96.1825,180198.50970039,0
+CRK.US,D,20110830,000000,95.5717,98.8145,94.2606,98.0596,161714.00382197,0
+CRK.US,D,20110831,000000,99.8872,100.453,94.3103,95.5717,267979.52418972,0
+CRK.US,D,20110901,000000,95.3879,96.3265,91.5343,92.006,290388.67759328,0
+CRK.US,D,20110902,000000,88.4851,90.546,87.0747,89.8408,297199.92451672,0
+CRK.US,D,20110906,000000,86.6526,88.2467,85.0536,88.0133,214535.65161866,0
+CRK.US,D,20110907,000000,89.5578,91.9564,89.5131,91.4846,427060.65133692,0
+CRK.US,D,20110908,000000,90.8787,93.0886,88.9519,90.3176,243387.54989481,0
+CRK.US,D,20110909,000000,88.7135,89.8905,83.5041,84.1597,201501.1501152,0
+CRK.US,D,20110912,000000,82.4215,85.431,81.9547,84.4427,259893.62263138,0
+CRK.US,D,20110913,000000,84.3484,87.1691,83.0373,85.9921,332630.49055307,0
+CRK.US,D,20110914,000000,86.7867,90.8787,83.7376,89.4684,282415.54168984,0
+CRK.US,D,20110915,000000,90.4517,94.0222,89.8905,93.7888,357316.10061501,0
+CRK.US,D,20110916,000000,93.9329,93.9329,90.1289,91.4846,764144.3784225,0
+CRK.US,D,20110919,000000,89.235,91.8173,86.7867,90.546,241054.71040898,0
+CRK.US,D,20110920,000000,90.5957,92.15,87.1691,87.2188,250405.19824017,0
+CRK.US,D,20110921,000000,86.5583,90.8291,82.4662,82.7493,262080.47086755,0
+CRK.US,D,20110922,000000,78.9503,79.5561,75.6181,77.4952,319743.99397168,0
+CRK.US,D,20110923,000000,77.2569,78.6176,74.014,74.7689,214427.92014477,0
+CRK.US,D,20110926,000000,75.7074,79.9385,72.3256,79.5561,231928.74705139,0
+CRK.US,D,20110927,000000,82.1435,86.8364,82.0044,83.7376,279475.5799727,0
+CRK.US,D,20110928,000000,83.9759,84.4874,77.2569,77.4009,297539.22831764,0
+CRK.US,D,20110929,000000,79.9385,80.6834,75.6628,78.1954,221059.95022382,0
+CRK.US,D,20110930,000000,76.1792,76.507,72.6037,72.6037,245417.33168308,0
+CRK.US,D,20111003,000000,71.5757,72.5143,66.267,66.416,379713.17198411,0
+CRK.US,D,20111004,000000,65.3284,72.2312,64.3004,71.9084,349756.77439162,0
+CRK.US,D,20111005,000000,71.7147,76.1792,69.9319,75.4293,207501.89389402,0
+CRK.US,D,20111006,000000,74.5802,78.1061,73.7359,76.646,167587.88623903,0
+CRK.US,D,20111007,000000,77.4456,77.5796,71.9978,74.014,218814.70548778,0
+CRK.US,D,20111010,000000,76.1792,80.4053,75.5684,79.0893,185439.09214481,0
+CRK.US,D,20111011,000000,77.818,81.622,77.1178,80.5444,164532.13835837,0
+CRK.US,D,20111012,000000,81.2943,83.3154,80.2663,81.0162,190344.39813313,0
+CRK.US,D,20111013,000000,80.0279,80.0776,75.5187,79.1837,187534.31828637,0
+CRK.US,D,20111014,000000,80.4947,83.8369,79.2333,83.6879,174541.0970673,0
+CRK.US,D,20111017,000000,83.4098,84.1597,78.3891,78.9503,179889.41098561,0
+CRK.US,D,20111018,000000,78.3444,80.8274,75.335,79.9385,345124.32101471,0
+CRK.US,D,20111019,000000,80.0776,83.5488,78.4338,79.139,278991.29175834,0
+CRK.US,D,20111020,000000,79.0397,80.1719,76.4176,79.2333,187539.3524674,0
+CRK.US,D,20111021,000000,80.7778,83.2211,79.7448,82.9926,192711.47004991,0
+CRK.US,D,20111024,000000,83.5488,89.379,83.2211,87.9637,252576.94393328,0
+CRK.US,D,20111025,000000,87.914,87.9637,82.6103,82.799,226939.8736581,0
+CRK.US,D,20111026,000000,84.3037,86.3249,81.1602,85.3366,148955.37543855,0
+CRK.US,D,20111027,000000,89.5578,93.3667,85.4707,89.9848,308843.98522176,0
+CRK.US,D,20111028,000000,89.235,92.1004,89.0016,90.1289,190940.4451662,0
+CRK.US,D,20111031,000000,88.6688,88.8526,83.1764,85.6644,371079.55153052,0
+CRK.US,D,20111101,000000,77.3562,81.1602,71.8588,79.2333,798021.39619531,0
+CRK.US,D,20111102,000000,80.2216,85.2423,78.9006,84.4427,402289.46019761,0
+CRK.US,D,20111103,000000,85.6644,86.4589,82.1881,85.8978,232451.29504153,0
+CRK.US,D,20111104,000000,84.9145,88.2467,84.2093,87.914,219652.39320992,0
+CRK.US,D,20111107,000000,88.1077,89.7465,85.2423,88.8526,232237.84576617,0
+CRK.US,D,20111108,000000,89.1406,92.7112,86.6526,91.3008,321819.08338915,0
+CRK.US,D,20111109,000000,87.6359,88.3907,84.3484,84.5321,400265.71942657,0
+CRK.US,D,20111110,000000,86.5086,87.5465,83.1764,85.57,210088.45610338,0
+CRK.US,D,20111111,000000,86.747,87.9637,85.1429,85.431,212675.01831274,0
+CRK.US,D,20111114,000000,84.254,85.431,80.0279,80.8721,285410.87939823,0
+CRK.US,D,20111115,000000,80.6338,83.7376,79.6455,83.0373,243579.85560987,0
+CRK.US,D,20111116,000000,82.1435,86.4192,81.4333,82.4662,238137.90592454,0
+CRK.US,D,20111117,000000,81.8604,82.1881,76.1792,76.7851,275998.97455856,0
+CRK.US,D,20111118,000000,77.2122,78.1954,75.2903,75.6181,167234.48673125,0
+CRK.US,D,20111121,000000,74.1133,75.7074,72.0475,74.8583,293483.69208591,0
+CRK.US,D,20111122,000000,75.0519,75.0519,71.7594,72.1369,211305.72107462,0
+CRK.US,D,20111123,000000,71.1039,71.3423,69.5495,70.0759,218921.43012546,0
+CRK.US,D,20111125,000000,69.8376,71.1983,68.0498,68.0498,66634.433686219,0
+CRK.US,D,20111128,000000,71.67,72.9364,70.4881,71.4764,210749.94748974,0
+CRK.US,D,20111129,000000,71.9531,74.8136,71.1536,74.5305,385228.62071236,0
+CRK.US,D,20111130,000000,76.9241,78.851,76.9241,78.1061,257905.12112749,0
+CRK.US,D,20111201,000000,78.4785,79.0397,75.7968,75.8962,203286.27070578,0
+CRK.US,D,20111202,000000,77.2569,77.7237,74.7242,75.4293,208139.22121147,0
+CRK.US,D,20111205,000000,76.7851,79.5065,76.1792,79.3327,313292.18757324,0
+CRK.US,D,20111206,000000,78.851,91.867,78.851,90.7347,1047663.4125925,0
+CRK.US,D,20111207,000000,92.1004,94.9211,90.4119,94.0719,694656.57093273,0
+CRK.US,D,20111208,000000,93.5058,94.1663,88.7135,89.1853,392338.89798854,0
+CRK.US,D,20111209,000000,89.6521,91.7677,88.5248,89.235,364006.52719391,0
+CRK.US,D,20111212,000000,88.2467,89.3343,82.3322,83.9263,344824.28382577,0
+CRK.US,D,20111213,000000,84.2093,85.2919,77.4952,78.9999,405649.27261203,0
+CRK.US,D,20111214,000000,77.1675,77.5796,75.0023,75.3797,397399.25675235,0
+CRK.US,D,20111215,000000,76.8844,77.6293,72.8917,73.7359,256033.41262333,0
+CRK.US,D,20111216,000000,73.8303,76.1296,72.9861,73.9197,318594.18702614,0
+CRK.US,D,20111219,000000,74.3021,74.4411,68.9884,69.4155,281353.32949409,0
+CRK.US,D,20111220,000000,71.8091,74.3468,71.7594,73.0754,206204.08202642,0
+CRK.US,D,20111221,000000,72.5143,74.8583,71.0145,74.5802,199319.33606005,0
+CRK.US,D,20111222,000000,75.1413,76.646,73.5919,76.1296,204421.98194445,0
+CRK.US,D,20111223,000000,76.1296,76.7851,72.5143,73.9693,188787.82936098,0
+CRK.US,D,20111227,000000,73.4529,75.2406,72.7973,73.9693,99901.308719104,0
+CRK.US,D,20111228,000000,74.1133,74.5305,71.1039,72.2312,174263.21027486,0
+CRK.US,D,20111229,000000,72.2312,73.7359,71.67,73.5423,187076.20781333,0
+CRK.US,D,20111230,000000,73.1251,73.9197,71.7594,71.8588,170159.34590532,0
+CRK.US,D,20120103,000000,73.9693,77.4456,72.5143,76.7354,306707.47879581,0
+CRK.US,D,20120104,000000,76.4176,78.2948,75.191,77.818,139601.86709874,0
+CRK.US,D,20120105,000000,77.4456,80.7778,76.2736,80.2663,300369.44488849,0
+CRK.US,D,20120106,000000,80.4947,81.2943,79.4171,79.5065,266044.38500467,0
+CRK.US,D,20120109,000000,79.8392,81.2943,78.851,80.0279,233304.08530674,0
+CRK.US,D,20120110,000000,81.4333,81.7213,78.3891,78.5182,153039.103084,0
+CRK.US,D,20120111,000000,78.0117,78.7566,71.2926,72.2312,363942.08967682,0
+CRK.US,D,20120112,000000,72.3256,72.3256,67.8164,68.0101,398281.2452675,0
+CRK.US,D,20120113,000000,66.8281,66.9722,63.4463,63.8684,381128.78368763,0
+CRK.US,D,20120117,000000,65.095,65.095,60.6802,61.7578,418547.85122788,0
+CRK.US,D,20120118,000000,61.7578,64.5289,60.6802,63.779,479618.50804803,0
+CRK.US,D,20120119,000000,64.2508,64.4792,57.1096,58.0035,738932.19302562,0
+CRK.US,D,20120120,000000,57.7651,60.119,57.5764,58.2865,454689.24362461,0
+CRK.US,D,20120123,000000,60.7249,63.779,58.8924,61.7131,615695.44159482,0
+CRK.US,D,20120124,000000,60.3524,61.1966,59.1357,60.4865,255691.0883138,0
+CRK.US,D,20120125,000000,60.4865,63.7343,59.5479,63.4959,396906.91384835,0
+CRK.US,D,20120126,000000,63.6846,64.2011,57.1096,57.5764,456502.55562891,0
+CRK.US,D,20120127,000000,57.5764,58.8477,56.4541,57.9538,353246.46867642,0
+CRK.US,D,20120130,000000,57.6708,61.5244,56.8265,60.8689,812591.32291063,0
+CRK.US,D,20120131,000000,61.5244,61.5244,55.9823,56.5435,559006.53593665,0
+CRK.US,D,20120201,000000,57.2536,57.2536,51.8903,54.5272,779602.33467019,0
+CRK.US,D,20120202,000000,54.855,56.7769,54.0555,54.9494,433579.91576106,0
+CRK.US,D,20120203,000000,55.7936,55.9823,54.1051,55.1828,1847729.6931191,0
+CRK.US,D,20120206,000000,57.1592,60.3028,55.1828,58.4703,1100508.2176219,0
+CRK.US,D,20120207,000000,58.3759,59.975,56.7272,58.515,655454.39647432,0
+CRK.US,D,20120208,000000,58.659,59.7863,57.6261,58.659,389443.2370644,0
+CRK.US,D,20120209,000000,59.0364,60.0743,57.4373,57.9538,479229.86927309,0
+CRK.US,D,20120210,000000,57.3033,58.2865,55.1828,57.6261,470160.28874296,0
+CRK.US,D,20120213,000000,58.7037,61.291,58.4703,61.0526,634611.88020496,0
+CRK.US,D,20120214,000000,60.9185,62.463,60.7696,61.9912,471310.0956885,0
+CRK.US,D,20120215,000000,62.7014,67.8164,62.1352,66.267,983053.72651351,0
+CRK.US,D,20120216,000000,65.7952,71.8091,64.1068,70.2597,762373.35353879,0
+CRK.US,D,20120217,000000,69.7432,73.9693,68.6159,71.6204,709216.429286,0
+CRK.US,D,20120221,000000,72.559,72.559,70.6818,71.4764,401960.22475874,0
+CRK.US,D,20120222,000000,71.3423,73.1251,68.9884,69.1821,407357.87365106,0
+CRK.US,D,20120223,000000,69.8376,72.9861,68.5166,72.8917,335237.18948652,0
+CRK.US,D,20120224,000000,72.9861,75.0966,71.67,72.1369,460378.87501624,0
+CRK.US,D,20120227,000000,71.2926,73.9693,70.6818,72.847,398284.26577611,0
+CRK.US,D,20120228,000000,72.7477,75.9855,71.3423,74.2027,578913.70137202,0
+CRK.US,D,20120229,000000,74.1531,76.8347,72.0475,75.2903,589646.57531199,0
+CRK.US,D,20120301,000000,75.8465,80.0776,75.5187,78.851,879820.79679371,0
+CRK.US,D,20120302,000000,78.1507,80.2216,77.0235,77.4952,691030.95376033,0
+CRK.US,D,20120305,000000,77.1675,77.2122,73.5919,75.191,418338.42929734,0
+CRK.US,D,20120306,000000,73.9693,73.9693,69.1374,70.6321,549684.23951918,0
+CRK.US,D,20120307,000000,71.0145,71.67,69.3161,70.4881,222551.07464268,0
+CRK.US,D,20120308,000000,71.1983,73.4529,69.9766,72.5143,477678.33468196,0
+CRK.US,D,20120309,000000,72.6037,75.6628,70.9649,71.6204,626982.07544726,0
+CRK.US,D,20120312,000000,71.4317,71.4317,68.2435,68.5663,329461.97701751,0
+CRK.US,D,20120313,000000,69.3658,72.6533,67.2105,71.9084,445394.13178467,0
+CRK.US,D,20120314,000000,71.6204,73.3138,70.9202,71.8091,336747.44379327,0
+CRK.US,D,20120315,000000,72.0872,75.3797,71.1536,75.2903,379896.41617333,0
+CRK.US,D,20120316,000000,75.6628,79.1837,75.4293,77.818,622886.26576736,0
+CRK.US,D,20120319,000000,78.3444,83.5488,78.0117,80.9218,750788.69616981,0
+CRK.US,D,20120320,000000,79.8889,80.0279,77.962,78.7566,314266.8050192,0
+CRK.US,D,20120321,000000,78.9999,80.2216,77.2122,79.5561,388339.74458426,0
+CRK.US,D,20120322,000000,78.1061,78.1061,73.5919,75.191,301706.52336806,0
+CRK.US,D,20120323,000000,74.9079,82.1881,74.2524,80.9665,551214.63055002,0
+CRK.US,D,20120326,000000,81.8604,82.6599,79.6058,81.5277,416152.58789737,0
+CRK.US,D,20120327,000000,81.622,82.0541,78.6176,79.139,239399.47168878,0
+CRK.US,D,20120328,000000,78.1061,78.6176,74.7242,78.0117,360478.57313334,0
+CRK.US,D,20120329,000000,76.6907,76.9738,72.8917,75.6628,415088.36202922,0
+CRK.US,D,20120330,000000,76.8844,77.3065,73.4082,74.3468,435191.86052447,0
+CRK.US,D,20120402,000000,73.9693,78.2948,73.4082,76.6907,449057.00189664,0
+CRK.US,D,20120403,000000,76.7354,76.7851,73.0258,73.9693,330372.15694638,0
+CRK.US,D,20120404,000000,72.6533,73.0258,69.6439,70.5874,336309.47004432,0
+CRK.US,D,20120405,000000,70.0263,71.67,67.9107,68.5663,213772.46977564,0
+CRK.US,D,20120409,000000,67.2552,71.2926,66.9225,69.8376,435878.52281594,0
+CRK.US,D,20120410,000000,70.215,77.2569,70.215,72.559,1244702.2646493,0
+CRK.US,D,20120411,000000,73.6416,76.2736,71.4317,71.67,638686.54632458,0
+CRK.US,D,20120412,000000,71.7147,76.6907,71.7147,76.4573,481434.84056095,0
+CRK.US,D,20120413,000000,75.9855,76.5566,74.3468,75.0519,707725.30486714,0
+CRK.US,D,20120416,000000,75.7074,75.9855,71.1039,72.6037,594015.23760332,0
+CRK.US,D,20120417,000000,73.7856,77.8677,73.7856,75.7521,469129.28846955,0
+CRK.US,D,20120418,000000,75.4293,75.6181,72.9861,73.9197,401401.43066524,0
+CRK.US,D,20120419,000000,74.2027,75.5187,71.8588,74.4411,458371.24362447,0
+CRK.US,D,20120420,000000,76.1296,76.3183,72.7973,73.0258,247555.85178144,0
+CRK.US,D,20120423,000000,71.526,74.0637,69.038,72.9364,429263.60895237,0
+CRK.US,D,20120424,000000,73.2195,76.8844,71.4764,76.507,475442.15147176,0
+CRK.US,D,20120425,000000,77.4456,80.0279,76.2736,79.139,407789.80638279,0
+CRK.US,D,20120426,000000,78.6672,81.8604,78.2948,80.4947,283435.466765,0
+CRK.US,D,20120427,000000,80.5444,82.2825,78.6672,82.1881,427933.57832623,0
+CRK.US,D,20120430,000000,82.3818,84.4427,79.9783,82.5159,542313.19166604,0
+CRK.US,D,20120501,000000,76.0849,87.0747,72.698,84.0653,1066648.3160645,0
+CRK.US,D,20120502,000000,83.1267,83.2211,80.0279,80.5891,330728.57696277,0
+CRK.US,D,20120503,000000,80.3557,81.5277,77.818,79.0893,375410.96088228,0
+CRK.US,D,20120504,000000,77.962,79.6455,75.2903,78.3444,421697.23487555,0
+CRK.US,D,20120507,000000,77.9124,81.1602,76.5566,78.6672,351595.25730104,0
+CRK.US,D,20120508,000000,77.818,80.1719,74.8136,79.9783,455915.57012169,0
+CRK.US,D,20120509,000000,78.2948,84.0157,76.7354,83.3154,636371.82989043,0
+CRK.US,D,20120510,000000,84.5321,86.3249,81.622,82.3322,376895.03744771,0
+CRK.US,D,20120511,000000,81.2943,87.0251,80.311,84.9145,687219.07189009,0
+CRK.US,D,20120514,000000,83.8369,86.4192,80.7331,81.1105,657206.29147015,0
+CRK.US,D,20120515,000000,80.8721,81.766,73.9197,75.9409,588853.18838285,0
+CRK.US,D,20120516,000000,76.2289,79.9385,72.4199,72.6533,543910.03388638,0
+CRK.US,D,20120517,000000,72.6533,74.8583,69.3161,70.6321,561119.8851299,0
+CRK.US,D,20120518,000000,71.0642,73.5919,68.4272,68.899,445061.87583718,0
+CRK.US,D,20120521,000000,68.9437,73.875,68.1491,73.5423,350780.7268116,0
+CRK.US,D,20120522,000000,73.6863,75.9409,70.9202,72.0475,328299.08120132,0
+CRK.US,D,20120523,000000,70.9202,72.3752,67.9604,72.2809,566744.07216823,0
+CRK.US,D,20120524,000000,72.5143,72.7477,67.2552,68.7053,289923.5192668,0
+CRK.US,D,20120525,000000,68.8046,70.9202,67.7171,70.354,392271.43996284,0
+CRK.US,D,20120529,000000,71.2479,75.2406,71.1536,73.5423,283740.53813496,0
+CRK.US,D,20120530,000000,71.9531,72.2809,68.3378,70.0263,287245.33496283,0
+CRK.US,D,20120531,000000,69.9766,71.8091,66.2223,70.215,576605.02595511,0
+CRK.US,D,20120601,000000,68.3378,68.3378,63.4463,64.1068,502420.32757134,0
+CRK.US,D,20120604,000000,64.1564,64.3898,58.9917,61.8075,548597.86325453,0
+CRK.US,D,20120605,000000,61.0526,64.2011,60.8192,62.4183,311865.50067147,0
+CRK.US,D,20120606,000000,65.239,68.6159,64.4395,67.8661,440902.63547639,0
+CRK.US,D,20120607,000000,69.4602,71.0642,67.578,68.755,489998.98931642,0
+CRK.US,D,20120608,000000,68.2435,68.2435,64.9957,67.8661,295093.62317691,0
+CRK.US,D,20120611,000000,69.4155,71.0642,64.4792,64.4792,268026.84549133,0
+CRK.US,D,20120612,000000,65.1397,67.1112,63.5406,66.8778,357401.68169239,0
+CRK.US,D,20120613,000000,66.1776,68.0995,64.0571,64.5289,330559.42848042,0
+CRK.US,D,20120614,000000,64.7623,68.0498,63.2625,67.7667,238751.06917309,0
+CRK.US,D,20120615,000000,68.0498,72.0475,67.0665,71.7594,519903.03142628,0
+CRK.US,D,20120618,000000,71.1983,71.6204,69.3658,69.6936,234247.49083036,0
+CRK.US,D,20120619,000000,70.6321,73.3138,70.0263,73.1251,241085.92233132,0
+CRK.US,D,20120620,000000,73.4082,75.1413,71.4317,72.1865,271805.50176682,0
+CRK.US,D,20120621,000000,71.9084,72.0872,65.5171,65.7505,330306.71259309,0
+CRK.US,D,20120622,000000,66.6394,67.0218,63.5406,65.7952,359216.0005329,0
+CRK.US,D,20120625,000000,64.7176,65.095,62.9795,63.5903,163399.44762831,0
+CRK.US,D,20120626,000000,63.8684,65.3781,61.5244,63.5903,299687.81677804,0
+CRK.US,D,20120627,000000,64.807,68.755,64.807,68.0498,208788.63056337,0
+CRK.US,D,20120628,000000,67.3049,71.1983,65.8896,71.1039,300313.06206103,0
+CRK.US,D,20120629,000000,74.1133,77.4009,72.5143,77.1178,320486.0322544,0
+CRK.US,D,20120702,000000,77.6293,78.4785,73.0258,76.0352,277743.82170096,0
+CRK.US,D,20120703,000000,77.2122,81.3936,77.1178,80.5891,200573.85397085,0
+CRK.US,D,20120705,000000,80.0279,81.7213,77.679,79.0893,227101.97428702,0
+CRK.US,D,20120706,000000,77.0235,80.8721,76.507,78.9006,288427.36066691,0
+CRK.US,D,20120709,000000,78.4785,81.1602,77.818,79.5561,270682.8793988,0
+CRK.US,D,20120710,000000,80.2663,81.0658,76.5566,77.6293,245697.23214793,0
+CRK.US,D,20120711,000000,78.1061,80.8721,77.1675,79.7945,412785.72762952,0
+CRK.US,D,20120712,000000,77.8677,79.7448,77.0235,78.851,399569.99560926,0
+CRK.US,D,20120713,000000,79.6455,81.3936,78.2451,78.2948,375215.63465861,0
+CRK.US,D,20120716,000000,78.1061,79.139,75.7521,77.3562,464835.13205736,0
+CRK.US,D,20120717,000000,78.3891,79.139,73.3585,77.1675,388537.08448035,0
+CRK.US,D,20120718,000000,77.1675,80.0279,76.7354,78.5679,320559.53129732,0
+CRK.US,D,20120719,000000,78.9006,84.3037,78.7566,82.6599,565097.89497387,0
+CRK.US,D,20120720,000000,82.2825,85.1429,80.9218,84.8202,401966.26577597,0
+CRK.US,D,20120723,000000,81.7213,82.3322,79.5065,81.766,259598.61962346,0
+CRK.US,D,20120724,000000,82.0044,83.6879,80.1719,81.4333,235109.34262141,0
+CRK.US,D,20120725,000000,81.9547,82.9926,77.818,79.4171,270052.59993479,0
+CRK.US,D,20120726,000000,81.5277,82.0541,78.7119,80.6338,316992.31062478,0
+CRK.US,D,20120727,000000,80.9218,86.5086,80.0279,85.1429,285741.1216733,0
+CRK.US,D,20120730,000000,84.9145,86.886,81.622,83.5041,330983.30652251,0
+CRK.US,D,20120731,000000,81.1105,84.2093,74.8583,75.9855,935274.31442896,0
+CRK.US,D,20120801,000000,76.1296,76.1296,73.1251,74.1133,391072.29804328,0
+CRK.US,D,20120802,000000,72.7973,73.1251,70.215,71.4764,385141.02596257,0
+CRK.US,D,20120803,000000,73.5025,76.0352,72.7973,75.4293,303356.72790724,0
+CRK.US,D,20120806,000000,75.7968,78.3444,75.191,77.4009,265763.47770362,0
+CRK.US,D,20120807,000000,78.3444,82.8933,77.0681,77.7733,393488.70493408,0
+CRK.US,D,20120808,000000,76.8347,79.5561,76.5964,76.8347,150236.07109067,0
+CRK.US,D,20120809,000000,76.8347,80.4053,76.646,79.8889,326926.76345458,0
+CRK.US,D,20120810,000000,78.851,79.7945,77.0681,79.5065,203156.3888354,0
+CRK.US,D,20120813,000000,79.4618,80.4451,77.4456,78.1954,113635.56138469,0
+CRK.US,D,20120814,000000,79.1837,81.6717,78.2451,80.6834,251876.18593495,0
+CRK.US,D,20120815,000000,80.0279,81.9051,79.8392,80.7778,138990.71752261,0
+CRK.US,D,20120816,000000,80.9665,84.5321,80.2216,83.5985,185499.50231708,0
+CRK.US,D,20120817,000000,83.5041,84.0157,81.8604,82.6599,195167.14355269,0
+CRK.US,D,20120820,000000,81.9547,83.1267,80.0776,81.1602,278135.48098451,0
+CRK.US,D,20120821,000000,81.8604,83.3154,79.6952,80.6338,315622.00655046,0
+CRK.US,D,20120822,000000,80.7778,81.2496,77.818,79.3724,252152.05905498,0
+CRK.US,D,20120823,000000,78.9006,79.6455,75.2406,76.3183,186631.18621094,0
+CRK.US,D,20120824,000000,75.7521,78.4338,74.6298,77.7237,205234.49876148,0
+CRK.US,D,20120827,000000,78.2451,78.851,77.0235,77.8677,200975.58161645,0
+CRK.US,D,20120828,000000,77.5796,79.5561,77.4456,79.1837,217786.72572299,0
+CRK.US,D,20120829,000000,79.3724,79.5065,77.6293,78.3444,133085.62318322,0
+CRK.US,D,20120830,000000,77.8677,77.8677,75.8465,76.1792,119361.43887968,0
+CRK.US,D,20120831,000000,77.1675,77.679,74.7242,77.4456,181870.86463606,0
+CRK.US,D,20120904,000000,77.7733,77.7733,74.5802,76.3183,188752.59009382,0
+CRK.US,D,20120905,000000,76.2736,80.311,76.2736,78.2451,295837.67513203,0
+CRK.US,D,20120906,000000,79.3327,84.8202,79.0893,81.7213,299942.54633778,0
+CRK.US,D,20120907,000000,82.3818,85.6644,82.1881,85.1926,181418.79518024,0
+CRK.US,D,20120910,000000,84.9592,86.9754,84.5321,84.8648,183642.89635598,0
+CRK.US,D,20120911,000000,85.431,90.2232,84.5818,89.9402,195593.03526719,0
+CRK.US,D,20120912,000000,90.6404,92.0557,89.4684,90.3176,180590.16898394,0
+CRK.US,D,20120913,000000,90.3623,95.666,88.6192,92.6119,281566.77876945,0
+CRK.US,D,20120914,000000,93.5058,96.0931,90.0295,91.867,359570.40687688,0
+CRK.US,D,20120917,000000,91.2115,92.8503,88.3907,89.1406,236366.88104083,0
+CRK.US,D,20120918,000000,88.9022,89.8408,85.8034,87.914,217635.70029231,0
+CRK.US,D,20120919,000000,87.9637,90.1736,86.7867,89.0016,230586.63439079,0
+CRK.US,D,20120920,000000,88.058,89.2846,86.1809,88.058,174585.3978603,0
+CRK.US,D,20120921,000000,89.2846,91.867,88.1077,88.6688,491917.012286,0
+CRK.US,D,20120924,000000,87.2188,89.2846,86.9307,88.1077,224145.90319061,0
+CRK.US,D,20120925,000000,88.8079,89.8408,85.9921,86.3249,271273.89225084,0
+CRK.US,D,20120926,000000,85.6147,86.6973,83.2211,84.5321,261412.93846397,0
+CRK.US,D,20120927,000000,84.7258,85.8978,83.082,84.3484,420053.0713536,0
+CRK.US,D,20120928,000000,83.6879,87.1194,83.6879,86.3249,240290.52172977,0
+CRK.US,D,20121001,000000,87.5862,91.723,87.3578,90.4963,288169.61059856,0
+CRK.US,D,20121002,000000,93.3667,96.5102,89.6074,93.8832,588706.19029699,0
+CRK.US,D,20121003,000000,93.5058,94.0222,90.5957,91.2115,340399.238707,0
+CRK.US,D,20121004,000000,92.1004,93.8832,91.4846,92.5622,229287.81568699,0
+CRK.US,D,20121005,000000,92.895,95.0105,90.1736,91.2562,254928.91330699,0
+CRK.US,D,20121008,000000,89.8905,91.6733,89.6074,90.546,246553.04292176,0
+CRK.US,D,20121009,000000,90.7844,95.9441,90.6404,95.2439,305910.06452185,0
+CRK.US,D,20121010,000000,94.9211,97.9206,93.8385,95.0105,315633.08174871,0
+CRK.US,D,20121011,000000,96.982,99.3806,95.527,95.666,240222.05686786,0
+CRK.US,D,20121012,000000,95.4773,97.9703,93.5058,94.0719,224784.23734426,0
+CRK.US,D,20121015,000000,93.9825,94.9658,91.2115,94.3103,169623.70904452,0
+CRK.US,D,20121016,000000,95.4773,96.8877,93.8832,95.1048,174936.78369567,0
+CRK.US,D,20121017,000000,94.3103,95.9938,92.9943,95.1495,458325.93599526,0
+CRK.US,D,20121018,000000,94.5387,95.5717,93.0886,93.9329,286375.42848214,0
+CRK.US,D,20121019,000000,93.6001,96.1378,92.8006,93.7392,275350.57204286,0
+CRK.US,D,20121022,000000,93.4561,94.8714,91.4349,92.9943,163439.72107649,0
+CRK.US,D,20121023,000000,90.1289,90.4119,86.886,87.914,286226.41672387,0
+CRK.US,D,20121024,000000,88.8526,89.3343,85.1032,85.3366,262350.30297036,0
+CRK.US,D,20121025,000000,86.5086,86.6526,83.5041,85.431,275452.26249952,0
+CRK.US,D,20121026,000000,85.0536,87.3578,82.799,83.9263,320806.20616743,0
+CRK.US,D,20121031,000000,82.1881,83.1267,79.6455,80.4053,593530.94938895,0
+CRK.US,D,20121101,000000,81.2049,83.0373,79.139,82.5159,385928.37187449,0
+CRK.US,D,20121102,000000,82.4662,82.6103,77.4952,77.5399,303937.67239723,0
+CRK.US,D,20121105,000000,77.0235,79.9385,77.0235,79.6058,287290.64259203,0
+CRK.US,D,20121106,000000,80.4947,82.0541,78.9999,81.9051,238369.47825158,0
+CRK.US,D,20121107,000000,79.0397,80.2216,78.0117,78.4338,266906.23679572,0
+CRK.US,D,20121108,000000,78.5679,79.5561,75.4691,75.6181,198317.53403657,0
+CRK.US,D,20121109,000000,75.0023,77.4952,74.5305,75.1413,168781.99397756,0
+CRK.US,D,20121112,000000,75.2406,76.0849,74.3964,75.0519,169484.7656483,0
+CRK.US,D,20121113,000000,73.9197,77.962,73.2195,76.0352,201192.05140042,0
+CRK.US,D,20121114,000000,76.4573,78.2948,74.9576,76.8347,245665.01338939,0
+CRK.US,D,20121115,000000,76.8844,77.6293,71.67,74.2524,319581.89334275,0
+CRK.US,D,20121116,000000,74.3964,76.7354,73.2642,75.4293,249291.637398,0
+CRK.US,D,20121119,000000,76.8844,79.0397,76.5964,78.9999,150741.50286533,0
+CRK.US,D,20121120,000000,78.1507,78.7119,76.3183,77.3065,120482.04757529,0
+CRK.US,D,20121121,000000,77.2569,78.9503,76.3679,78.7119,193454.51516883,0
+CRK.US,D,20121123,000000,79.0397,80.2216,78.3444,79.6455,37832.877220292,0
+CRK.US,D,20121126,000000,78.3891,79.2333,76.7851,77.0681,130616.86080979,0
+CRK.US,D,20121127,000000,77.1178,79.2333,76.5964,77.2122,152893.11183435,0
+CRK.US,D,20121128,000000,75.3797,75.6628,73.4529,75.0519,280695.86545256,0
+CRK.US,D,20121129,000000,75.8962,77.6293,75.2903,77.3562,186863.76537418,0
+CRK.US,D,20121130,000000,77.4009,78.4785,76.1792,77.0235,163253.45637865,0
+CRK.US,D,20121203,000000,78.1954,78.3444,76.5566,76.9241,106390.36805711,0
+CRK.US,D,20121204,000000,76.646,77.7733,74.2524,74.9576,204825.72326246,0
+CRK.US,D,20121205,000000,75.8465,77.7237,75.0023,75.7074,199870.07546391,0
+CRK.US,D,20121206,000000,74.9576,77.8677,74.9576,75.4691,154668.16406288,0
+CRK.US,D,20121207,000000,76.1792,76.5964,74.4808,74.9079,190509.51927067,0
+CRK.US,D,20121210,000000,75.0023,75.8465,72.698,74.014,187090.30352019,0
+CRK.US,D,20121211,000000,74.3468,74.5802,72.3256,74.0637,361225.64559708,0
+CRK.US,D,20121212,000000,74.7242,75.7074,73.875,74.3964,179322.56220247,0
+CRK.US,D,20121213,000000,74.3964,74.8583,70.6818,71.2926,230800.08366615,0
+CRK.US,D,20121214,000000,69.9766,72.6037,69.9766,72.1369,142626.40305706,0
+CRK.US,D,20121217,000000,72.4646,73.875,71.9978,73.7359,127343.63630896,0
+CRK.US,D,20121218,000000,74.3964,77.679,74.0637,76.3679,218849.94475494,0
+CRK.US,D,20121219,000000,76.3679,77.2122,74.3021,74.4411,206067.15230261,0
+CRK.US,D,20121220,000000,74.7242,75.7521,74.2524,74.8583,204059.52091083,0
+CRK.US,D,20121221,000000,73.6863,75.4691,72.8917,75.1413,341199.67348957,0
+CRK.US,D,20121224,000000,74.7689,76.1792,72.847,73.2195,62163.074102035,0
+CRK.US,D,20121226,000000,73.7856,74.6745,72.0872,72.2312,74093.076289155,0
+CRK.US,D,20121227,000000,72.3752,72.3752,69.2764,71.5757,127562.11976533,0
+CRK.US,D,20121228,000000,70.8209,71.6204,69.7929,70.4881,107147.50888289,0
+CRK.US,D,20121231,000000,70.3044,71.2926,67.6277,71.0145,264148.5124316,0
+CRK.US,D,20130102,000000,73.1251,73.1251,69.7929,71.9084,294224.72353242,0
+CRK.US,D,20130103,000000,71.7147,72.6533,70.4434,71.387,218522.72298848,0
+CRK.US,D,20130104,000000,71.67,72.4199,70.7315,71.1039,287908.84002159,0
+CRK.US,D,20130107,000000,70.7712,72.4199,69.6936,71.9978,368185.90427879,0
+CRK.US,D,20130108,000000,71.8588,72.2809,70.6321,71.526,270896.32867416,0
+CRK.US,D,20130109,000000,71.8588,71.8588,64.6282,65.9343,833334.16239574,0
+CRK.US,D,20130110,000000,66.416,69.4155,65.7009,68.2931,746110.9351637,0
+CRK.US,D,20130111,000000,71.7594,72.7477,68.5663,69.6936,280559.94256495,0
+CRK.US,D,20130114,000000,69.5049,70.2597,68.3825,68.8046,194498.6043129,0
+CRK.US,D,20130115,000000,68.2931,69.3161,68.1988,69.1374,215086.39102252,0
+CRK.US,D,20130116,000000,68.899,68.9437,67.3049,68.3825,161746.22258052,0
+CRK.US,D,20130117,000000,68.6159,69.7432,68.3378,69.1374,165170.47251202,0
+CRK.US,D,20130118,000000,69.038,70.0263,68.1491,69.9766,198096.03007158,0
+CRK.US,D,20130122,000000,68.6159,70.6321,66.2223,70.215,505302.89962482,0
+CRK.US,D,20130123,000000,69.7432,70.7712,68.7053,68.8046,189907.43122038,0
+CRK.US,D,20130124,000000,68.8493,69.1821,67.1609,67.578,271229.59145785,0
+CRK.US,D,20130125,000000,67.4837,68.9437,66.9722,67.8164,186774.15695198,0
+CRK.US,D,20130128,000000,67.7667,68.3825,65.3781,67.6773,284586.28054674,0
+CRK.US,D,20130129,000000,67.6277,69.9319,67.1609,69.7432,267914.07983643,0
+CRK.US,D,20130130,000000,70.354,71.0145,68.3825,68.899,296942.17444837,0
+CRK.US,D,20130131,000000,68.755,69.4602,66.6891,68.5166,200625.20261728,0
+CRK.US,D,20130201,000000,69.1374,69.4602,66.7835,68.4272,287684.31554799,0
+CRK.US,D,20130204,000000,67.4837,68.1491,66.4557,66.5004,143738.95706303,0
+CRK.US,D,20130205,000000,66.9225,67.6277,66.1279,66.8281,285247.7719331,0
+CRK.US,D,20130206,000000,66.4557,68.6159,66.3663,68.5663,187388.32703672,0
+CRK.US,D,20130207,000000,68.3825,68.899,66.7338,66.8281,218100.85861879,0
+CRK.US,D,20130208,000000,66.8778,67.1609,65.9839,66.6394,194611.36996781,0
+CRK.US,D,20130211,000000,66.3663,67.9604,64.5289,66.6394,247562.89963487,0
+CRK.US,D,20130212,000000,63.4065,65.1894,60.8689,61.3854,1029410.4790411,0
+CRK.US,D,20130213,000000,61.0526,65.239,60.2581,64.6679,510577.7145002,0
+CRK.US,D,20130214,000000,64.4395,66.267,63.3122,65.7505,377149.76700745,0
+CRK.US,D,20130215,000000,65.5668,65.7952,63.8237,64.4395,375184.42273627,0
+CRK.US,D,20130219,000000,64.9063,66.0336,63.779,66.0336,315184.0328015,0
+CRK.US,D,20130220,000000,66.0336,66.0336,64.3451,64.3451,369153.47387131,0
+CRK.US,D,20130221,000000,64.2011,64.6282,61.6138,64.0571,274478.65188977,0
+CRK.US,D,20130222,000000,64.2508,65.1894,63.6399,64.951,211003.67021327,0
+CRK.US,D,20130225,000000,65.6065,67.8661,64.807,65.0453,291627.08612481,0
+CRK.US,D,20130226,000000,65.2787,65.8896,63.7343,65.095,315249.47715479,0
+CRK.US,D,20130227,000000,64.9957,66.7338,64.3451,65.8896,257076.49493119,0
+CRK.US,D,20130228,000000,65.7952,67.1609,64.5785,66.3166,215575.7134179,0
+CRK.US,D,20130301,000000,65.6512,66.7338,64.3898,65.9343,265734.27945369,0
+CRK.US,D,20130304,000000,65.6065,66.8778,64.8566,66.2223,252375.57669238,0
+CRK.US,D,20130305,000000,66.5898,68.2931,66.5898,67.1112,169245.13863163,0
+CRK.US,D,20130306,000000,67.2552,69.7929,66.9722,69.1374,282254.44789712,0
+CRK.US,D,20130307,000000,69.038,74.5802,68.0101,74.3468,366767.27206665,0
+CRK.US,D,20130308,000000,74.6745,75.6628,73.3138,74.9576,230800.08366615,0
+CRK.US,D,20130311,000000,74.4411,75.1413,73.4082,74.8583,161183.4011422,0
+CRK.US,D,20130312,000000,75.0966,75.0966,72.2809,73.1251,174272.2718007,0
+CRK.US,D,20130313,000000,73.5025,74.3021,70.0759,71.0145,327797.67677147,0
+CRK.US,D,20130314,000000,71.3423,75.0519,71.1983,74.9576,399335.40277361,0
+CRK.US,D,20130315,000000,82.9926,88.5745,81.8107,84.5321,1188077.7965082,0
+CRK.US,D,20130318,000000,82.8933,85.8481,82.8933,84.398,518457.21463662,0
+CRK.US,D,20130319,000000,85.2423,85.2919,80.5444,82.1881,435077.08119715,0
+CRK.US,D,20130320,000000,83.0373,83.082,81.2496,81.4333,339659.21409669,0
+CRK.US,D,20130321,000000,80.8721,83.082,80.311,80.4053,466172.21053693,0
+CRK.US,D,20130322,000000,81.2496,82.5606,78.4338,78.851,330434.58079106,0
+CRK.US,D,20130325,000000,77.2569,78.9006,75.5187,76.0849,368214.09569251,0
+CRK.US,D,20130326,000000,76.5964,78.4785,76.4176,78.0117,265830.93572932,0
+CRK.US,D,20130327,000000,77.3065,78.1061,76.7354,77.1178,239575.66802457,0
+CRK.US,D,20130328,000000,77.0681,77.962,75.8962,76.3183,206611.85068924,0
+CRK.US,D,20130401,000000,75.9855,76.1296,73.3138,74.1133,359850.30734173,0
+CRK.US,D,20130402,000000,74.2524,74.2524,70.0759,70.4037,462476.11483021,0
+CRK.US,D,20130403,000000,70.4434,70.4434,67.3049,67.7171,371400.73227976,0
+CRK.US,D,20130404,000000,67.3546,69.3161,66.267,68.3825,332212.65352821,0
+CRK.US,D,20130405,000000,67.9604,72.6037,67.9107,72.559,568249.29229396,0
+CRK.US,D,20130408,000000,73.1251,73.2642,71.1983,72.6533,458502.13233105,0
+CRK.US,D,20130409,000000,72.7973,76.2736,72.6037,75.7521,368317.79982158,0
+CRK.US,D,20130410,000000,75.9855,78.9006,75.9855,78.1954,325615.86271632,0
+CRK.US,D,20130411,000000,78.1507,81.478,77.962,79.9783,331745.48152932,0
+CRK.US,D,20130412,000000,79.139,80.0279,77.5399,78.0117,280162.24226417,0
+CRK.US,D,20130415,000000,76.2736,76.5566,72.2312,72.3752,262172.09296216,0
+CRK.US,D,20130416,000000,73.8303,76.6907,71.9978,75.2406,476580.88321905,0
+CRK.US,D,20130417,000000,74.5305,75.0966,72.3256,74.4411,338031.15995401,0
+CRK.US,D,20130418,000000,75.0023,77.4952,73.0258,76.0352,274218.88814901,0
+CRK.US,D,20130419,000000,76.3183,76.4573,73.0258,75.5684,221662.03827411,0
+CRK.US,D,20130422,000000,75.6628,76.8844,73.6863,76.2289,212246.10608962,0
+CRK.US,D,20130423,000000,76.1296,77.2122,74.3468,74.6745,230098.31883161,0
+CRK.US,D,20130424,000000,74.4411,76.9241,74.4411,76.5566,240176.74923866,0
+CRK.US,D,20130425,000000,76.9738,78.2948,75.7521,76.2289,218648.57751404,0
+CRK.US,D,20130426,000000,75.7968,76.1792,73.4082,74.6298,242197.46950109,0
+CRK.US,D,20130429,000000,76.3679,76.7354,73.2642,74.2027,483338.76782366,0
+CRK.US,D,20130430,000000,74.1531,76.7851,73.0754,73.5423,562381.45089413,0
+CRK.US,D,20130501,000000,73.5423,75.6181,71.1983,73.6863,373771.83154135,0
+CRK.US,D,20130502,000000,71.9531,73.1251,70.1256,71.4764,407407.20862508,0
+CRK.US,D,20130503,000000,72.4646,74.7689,71.9531,73.0258,293367.90592239,0
+CRK.US,D,20130506,000000,72.9861,75.2903,72.3256,75.1413,160418.20562678,0
+CRK.US,D,20130507,000000,75.7074,78.4338,75.5684,77.2122,235513.08393941,0
+CRK.US,D,20130508,000000,77.4009,78.7566,76.1296,78.0117,156847.96444562,0
+CRK.US,D,20130509,000000,78.0564,80.0279,76.7354,78.4785,162323.13972569,0
+CRK.US,D,20130510,000000,77.9124,80.2663,76.7354,79.8889,155292.40250967,0
+CRK.US,D,20130513,000000,79.5065,81.5277,79.1837,81.2943,210265.65927537,0
+CRK.US,D,20130514,000000,81.2049,83.6432,81.1105,83.4098,154552.37789936,0
+CRK.US,D,20130515,000000,82.6599,85.57,80.9665,81.478,294672.76564342,0
+CRK.US,D,20130516,000000,79.2333,80.311,75.6181,76.1792,366781.36777351,0
+CRK.US,D,20130517,000000,76.7851,77.962,76.0352,77.7237,370067.681145,0
+CRK.US,D,20130520,000000,77.6293,80.1719,77.3562,79.9783,238198.31609681,0
+CRK.US,D,20130521,000000,80.3308,82.4513,80.1868,80.9417,179115.15394435,0
+CRK.US,D,20130522,000000,80.7778,82.7046,79.2333,80.1719,296597.83646643,0
+CRK.US,D,20130523,000000,79.4618,81.3439,78.6176,81.0162,167653.33059232,0
+CRK.US,D,20130524,000000,80.2663,81.8107,79.9385,80.0279,224627.17089636,0
+CRK.US,D,20130528,000000,81.5277,82.0938,80.1719,81.3936,272948.26085893,0
+CRK.US,D,20130529,000000,80.8473,83.1168,79.8541,80.892,191295.85834639,0
+CRK.US,D,20130530,000000,80.6536,81.1353,79.0943,79.144,166482.38008648,0
+CRK.US,D,20130531,000000,78.409,79.4965,76.214,76.3034,208859.10909768,0
+CRK.US,D,20130603,000000,76.3034,77.8131,75.1215,76.4971,179390.02022817,0
+CRK.US,D,20130604,000000,76.3034,77.9124,75.8316,77.5796,166870.01202522,0
+CRK.US,D,20130605,000000,77.6243,78.4338,76.8745,77.5796,126618.71424172,0
+CRK.US,D,20130606,000000,77.4406,78.5729,76.8248,78.0564,155165.5411479,0
+CRK.US,D,20130607,000000,78.3941,81.4581,78.2948,81.4581,145531.12550704,0
+CRK.US,D,20130610,000000,81.4581,82.1683,80.1421,82.1683,223585.0954247,0
+CRK.US,D,20130611,000000,80.6536,81.18,79.6157,80.0428,114743.08120964,0
+CRK.US,D,20130612,000000,80.9913,80.9913,79.0049,79.427,72746.936283739,0
+CRK.US,D,20130613,000000,79.0496,81.6468,78.5232,81.3191,115549.55700944,0
+CRK.US,D,20130614,000000,81.5525,81.5525,78.3444,78.4785,97006.654631166,0
+CRK.US,D,20130617,000000,79.5661,81.4184,79.1936,80.5593,134072.32266363,0
+CRK.US,D,20130618,000000,80.892,81.8852,80.6536,81.3687,109397.78779995,0
+CRK.US,D,20130619,000000,81.4184,83.4942,81.4184,81.7462,139257.5291168,0
+CRK.US,D,20130620,000000,79.9435,79.9932,75.9706,76.4971,160822.95378099,0
+CRK.US,D,20130621,000000,76.7255,77.4903,74.8831,77.2022,261535.77248092,0
+CRK.US,D,20130624,000000,75.4492,78.2004,73.7508,76.5417,167815.43122124,0
+CRK.US,D,20130625,000000,77.7237,77.8131,75.4989,77.674,117979.0527709,0
+CRK.US,D,20130626,000000,78.2451,78.7169,76.5864,77.4903,115175.01394137,0
+CRK.US,D,20130627,000000,78.0067,78.6225,75.1711,75.6876,252152.05905498,0
+CRK.US,D,20130628,000000,76.3977,77.4456,74.7738,74.9675,172500.24008078,0
+CRK.US,D,20130701,000000,75.1711,76.4474,74.5057,75.6876,108872.2193012,0
+CRK.US,D,20130702,000000,75.6876,77.0632,75.3598,75.926,157818.55454676,0
+CRK.US,D,20130703,000000,75.8763,76.214,73.7061,73.8948,115590.83729383,0
+CRK.US,D,20130705,000000,74.8831,75.0271,73.4678,73.9842,131804.9275311,0
+CRK.US,D,20130708,000000,74.4163,75.5982,74.2226,74.8334,192183.88787876,0
+CRK.US,D,20130709,000000,75.6876,76.353,74.0339,75.926,146370.8269016,0
+CRK.US,D,20130710,000000,76.1643,77.8131,76.1643,77.6243,152240.68197383,0
+CRK.US,D,20130711,000000,78.9056,80.8473,77.7237,78.1061,176973.61333737,0
+CRK.US,D,20130712,000000,78.2004,78.8112,77.4406,78.7616,112731.42247305,0
+CRK.US,D,20130715,000000,79.0943,79.3823,77.7733,77.7733,107984.18976883,0
+CRK.US,D,20130716,000000,78.2948,80.5593,77.2519,80.3706,270218.72790853,0
+CRK.US,D,20130717,000000,80.5593,81.18,79.7051,80.892,192083.20425831,0
+CRK.US,D,20130718,000000,81.3687,85.1976,81.2694,84.4378,310601.92123482,0
+CRK.US,D,20130719,000000,84.8251,86.2404,83.971,85.7637,147823.69154469,0
+CRK.US,D,20130722,000000,85.3912,86.0021,84.2093,84.4378,109731.05058364,0
+CRK.US,D,20130723,000000,84.3484,85.724,83.971,84.398,154934.97565707,0
+CRK.US,D,20130724,000000,84.3484,84.3484,82.9777,83.3055,127909.47825588,0
+CRK.US,D,20130725,000000,82.9777,87.1393,82.645,85.3416,116244.27399055,0
+CRK.US,D,20130726,000000,84.7755,85.9077,84.2491,85.4806,146736.30844383,0
+CRK.US,D,20130729,000000,84.7258,85.1032,83.2112,84.5321,246944.70220531,0
+CRK.US,D,20130730,000000,80.6536,82.8337,78.1507,79.7548,757669.41479136,0
+CRK.US,D,20130731,000000,80.7033,81.5028,78.1507,79.3327,269336.73939339,0
+CRK.US,D,20130801,000000,80.5146,81.8852,79.2433,80.1868,212915.65216562,0
+CRK.US,D,20130802,000000,79.9038,80.7977,79.1936,79.9435,180540.83400992,0
+CRK.US,D,20130805,000000,79.8541,80.9913,78.4338,79.8541,217082.94721604,0
+CRK.US,D,20130806,000000,79.8044,80.0428,78.3444,78.9056,139521.32020238,0
+CRK.US,D,20130807,000000,77.535,78.7169,76.5417,76.9192,230621.87365795,0
+CRK.US,D,20130808,000000,77.962,78.1507,75.3151,76.1643,365796.68196551,0
+CRK.US,D,20130809,000000,76.0203,77.1575,75.6876,76.07,243607.04018739,0
+CRK.US,D,20130812,000000,75.9706,76.6808,75.6429,76.4474,164379.09925528,0
+CRK.US,D,20130813,000000,76.6361,76.6808,74.5553,76.1147,120688.44899721,0
+CRK.US,D,20130814,000000,76.07,76.2636,74.6993,74.9824,150857.28902885,0
+CRK.US,D,20130815,000000,74.5057,75.1711,73.0407,74.6497,157842.71861567,0
+CRK.US,D,20130816,000000,74.3219,74.5553,72.6583,73.2294,135785.95788369,0
+CRK.US,D,20130819,000000,73.3237,73.4678,70.3441,70.6768,140069.03909763,0
+CRK.US,D,20130820,000000,70.4832,71.8588,69.8276,70.7215,119561.79928438,0
+CRK.US,D,20130821,000000,70.2498,70.4832,68.2186,68.4967,211034.88213561,0
+CRK.US,D,20130822,000000,68.7351,70.9599,68.5911,70.3441,186256.64314286,0
+CRK.US,D,20130823,000000,70.4434,71.6204,69.629,71.382,177563.61935321,0
+CRK.US,D,20130826,000000,71.67,72.1915,70.6272,70.7712,121227.10636662,0
+CRK.US,D,20130827,000000,70.2051,71.3423,70.1604,70.9599,312616.60048002,0
+CRK.US,D,20130828,000000,71.1933,72.5192,70.8655,71.4317,315138.7251723,0
+CRK.US,D,20130829,000000,71.3423,71.8588,70.2051,70.4832,106620.93354794,0
+CRK.US,D,20130830,000000,70.9649,71.2479,69.485,69.5744,96098.488374707,0
+CRK.US,D,20130903,000000,70.3391,71.0096,67.8065,68.1442,205457.00956268,0
+CRK.US,D,20130904,000000,67.9554,69.5694,67.8561,69.1523,213525.79490554,0
+CRK.US,D,20130905,000000,69.2913,69.9071,68.7649,69.7681,130726.60595608,0
+CRK.US,D,20130906,000000,70.4385,70.6719,69.4353,69.9568,165658.7880712,0
+CRK.US,D,20130909,000000,70.1554,73.0109,70.1057,72.8718,373160.68196522,0
+CRK.US,D,20130910,000000,73.0605,73.0605,71.1983,71.675,118698.94065712,0
+CRK.US,D,20130911,000000,71.6303,72.8222,71.1983,72.7725,113780.54579814,0
+CRK.US,D,20130912,000000,72.8718,74.6844,72.7278,73.7806,195219.49903532,0
+CRK.US,D,20130913,000000,73.2493,75.4939,73.2046,73.2493,167362.35492922,0
+CRK.US,D,20130916,000000,74.0637,76.9241,73.8253,76.4027,244565.54825407,0
+CRK.US,D,20130917,000000,75.1612,76.9241,75.1115,75.3549,191891.90537945,0
+CRK.US,D,20130918,000000,76.6808,78.265,75.5436,76.4474,225064.13780911,0
+CRK.US,D,20130919,000000,77.2618,77.9273,75.4442,75.6826,140925.85670766,0
+CRK.US,D,20130920,000000,76.1643,76.4474,73.87,74.3517,264439.4880947,0
+CRK.US,D,20130923,000000,73.9644,74.8682,72.4398,74.3021,132488.56931395,0
+CRK.US,D,20130924,000000,74.2524,76.1643,73.7806,74.4908,187684.33688085,0
+CRK.US,D,20130925,000000,74.6348,76.7801,74.2524,75.7323,182143.71724748,0
+CRK.US,D,20130926,000000,76.1147,76.4027,74.2524,76.1147,125673.29504569,0
+CRK.US,D,20130927,000000,75.6826,76.4027,75.2555,75.777,91672.436419725,0
+CRK.US,D,20130930,000000,75.1413,76.6311,74.5653,76.4871,170759.4202832,0
+CRK.US,D,20131001,000000,75.7323,77.9273,75.5436,76.7305,167834.56110913,0
+CRK.US,D,20131002,000000,76.4971,77.5449,75.7323,77.4058,217967.9562398,0
+CRK.US,D,20131003,000000,77.1675,82.3173,76.4027,81.6468,321804.98768229,0
+CRK.US,D,20131004,000000,81.7909,84.1299,80.8821,83.6084,255618.59610707,0
+CRK.US,D,20131007,000000,82.65,82.9926,80.9814,81.0311,158456.88870041,0
+CRK.US,D,20131008,000000,81.3141,82.2726,79.7895,79.9783,141801.80420558,0
+CRK.US,D,20131009,000000,79.7399,80.9814,79.2184,79.2681,211938.01421105,0
+CRK.US,D,20131010,000000,80.1719,82.0839,79.7399,81.4581,181222.46212036,0
+CRK.US,D,20131011,000000,81.1304,86.1362,81.1304,84.4626,261939.51379892,0
+CRK.US,D,20131014,000000,83.4148,85.1777,83.2757,85.0387,132801.69537355,0
+CRK.US,D,20131015,000000,84.3235,86.8513,84.3235,84.989,261039.4022321,0
+CRK.US,D,20131016,000000,84.9393,88.8526,84.9393,88.0928,199902.29422245,0
+CRK.US,D,20131017,000000,88.0928,89.0959,84.7059,86.2802,251219.72872961,0
+CRK.US,D,20131018,000000,87.189,88.0928,85.8928,87.7551,239912.95815308,0
+CRK.US,D,20131021,000000,87.8544,89.4733,86.896,87.189,191380.43258756,0
+CRK.US,D,20131022,000000,87.7551,87.7551,85.4657,86.1809,231621.66200902,0
+CRK.US,D,20131023,000000,85.6594,85.7538,82.2229,83.1267,251978.88322781,0
+CRK.US,D,20131024,000000,83.1267,86.7073,82.1732,86.4242,166052.46102716,0
+CRK.US,D,20131025,000000,86.896,87.7054,85.277,85.5104,110549.6084179,0
+CRK.US,D,20131028,000000,85.277,86.0418,83.9908,84.7556,157139.94694493,0
+CRK.US,D,20131029,000000,85.0883,86.9903,84.7556,86.8513,129979.53349234,0
+CRK.US,D,20131030,000000,86.8513,87.8991,82.8437,84.0802,210788.20726551,0
+CRK.US,D,20131031,000000,84.9989,84.9989,81.8256,82.2577,212705.22339887,0
+CRK.US,D,20131101,000000,81.5028,84.2739,78.7814,84.0355,233415.84412544,0
+CRK.US,D,20131104,000000,84.4626,90.2431,84.4179,88.7582,403364.76126402,0
+CRK.US,D,20131105,000000,83.0324,85.7538,78.4984,81.7909,603303.30158983,0
+CRK.US,D,20131106,000000,82.2229,83.0324,79.4965,80.8423,356737.16979742,0
+CRK.US,D,20131107,000000,80.8423,82.4116,76.9738,77.3115,258861.61552177,0
+CRK.US,D,20131108,000000,77.5896,81.7462,77.2122,79.7895,275223.7106811,0
+CRK.US,D,20131111,000000,79.7895,82.0839,79.4121,80.2663,210604.96307629,0
+CRK.US,D,20131112,000000,79.6902,82.5556,78.8311,82.4563,332849.98084566,0
+CRK.US,D,20131113,000000,81.8405,86.0865,81.7909,85.277,329167.9808458,0
+CRK.US,D,20131114,000000,84.5123,86.0865,82.943,84.7556,332600.28546694,0
+CRK.US,D,20131115,000000,84.4626,85.1777,80.2663,82.3173,213235.82607865,0
+CRK.US,D,20131118,000000,82.2229,82.6053,77.4505,77.6889,246504.71478394,0
+CRK.US,D,20131119,000000,77.6889,79.6902,76.353,77.4505,285585.06206161,0
+CRK.US,D,20131120,000000,77.9769,79.4519,77.1178,77.828,241557.12167503,0
+CRK.US,D,20131121,000000,78.4984,84.5123,78.265,84.4626,386672.42382961,0
+CRK.US,D,20131122,000000,87.472,87.7054,84.2739,85.0387,299124.99533972,0
+CRK.US,D,20131125,000000,85.426,86.2802,83.5588,84.5123,259824.15093327,0
+CRK.US,D,20131126,000000,84.4179,86.4689,83.5091,83.8965,263310.82470945,0
+CRK.US,D,20131127,000000,83.1764,84.5123,79.8342,80.1272,210281.76865464,0
+CRK.US,D,20131129,000000,80.7182,83.2211,79.3327,81.3936,102282.47634275,0
+CRK.US,D,20131202,000000,80.8423,81.5972,79.6902,81.1751,314497.37051003,0
+CRK.US,D,20131203,000000,81.4383,83.4545,80.5245,81.2943,262210.35273794,0
+CRK.US,D,20131204,000000,80.3805,81.9696,79.134,79.4667,278526.13343186,0
+CRK.US,D,20131205,000000,79.134,83.4148,78.7914,83.1218,209071.55153683,0
+CRK.US,D,20131206,000000,83.4545,84.6116,79.3327,79.8541,238370.48508778,0
+CRK.US,D,20131209,000000,79.9038,80.6189,78.6027,80.3358,186883.90209827,0
+CRK.US,D,20131210,000000,80.3358,83.9908,80.0974,82.0193,141652.79244731,0
+CRK.US,D,20131211,000000,81.92,82.208,80.3358,81.3439,166063.53622541,0
+CRK.US,D,20131212,000000,81.6816,85.0933,81.5326,84.3732,195088.61032874,0
+CRK.US,D,20131213,000000,84.1845,84.9493,80.6685,83.4545,185207.51981778,0
+CRK.US,D,20131216,000000,83.7475,84.2242,81.7313,83.3154,160598.42930739,0
+CRK.US,D,20131217,000000,83.8468,84.0355,81.3439,83.7475,233308.11265156,0
+CRK.US,D,20131218,000000,83.8965,83.8965,81.0112,81.2496,261788.48836825,0
+CRK.US,D,20131219,000000,80.5245,85.8134,80.5245,84.0852,245754.62181159,0
+CRK.US,D,20131220,000000,83.9908,86.0567,83.8965,84.9046,396593.78778875,0
+CRK.US,D,20131223,000000,84.9989,87.0151,84.9046,85.0436,153583.80147063,0
+CRK.US,D,20131224,000000,84.9493,86.8711,84.6116,86.3944,51969.864367677,0
+CRK.US,D,20131226,000000,87.1641,88.1722,85.9077,85.9077,122210.78533841,0
+CRK.US,D,20131227,000000,86.9208,90.1438,85.575,89.3293,148694.60486158,0
+CRK.US,D,20131230,000000,89.6621,90.8142,85.8134,86.0567,106639.05659962,0
+CRK.US,D,20131231,000000,85.5253,88.1226,85.287,87.9289,94136.164612137,0
+CRK.US,D,20140102,000000,87.4969,87.9289,81.776,83.0771,288063.89279709,0
+CRK.US,D,20140103,000000,83.1218,84.1845,80.6685,83.1218,227395.97045873,0
+CRK.US,D,20140106,000000,83.2707,83.2707,80.9615,81.6319,243657.38199761,0
+CRK.US,D,20140107,000000,82.3073,83.2707,80.8622,82.3073,191252.56438959,0
+CRK.US,D,20140108,000000,81.92,83.4148,80.0974,80.4302,189296.28164425,0
+CRK.US,D,20140109,000000,80.7182,81.7313,79.3327,80.7182,206147.69919897,0
+CRK.US,D,20140110,000000,80.6685,81.1552,79.1837,80.4302,130627.93600803,0
+CRK.US,D,20140113,000000,80.5245,81.6319,77.9769,78.3196,147171.26168417,0
+CRK.US,D,20140114,000000,80.3358,82.2577,78.841,79.6108,177803.24636988,0
+CRK.US,D,20140115,000000,80.0478,81.1999,78.6027,79.7548,209815.60349196,0
+CRK.US,D,20140116,000000,79.9981,83.0771,79.9981,82.2577,274514.89799313,0
+CRK.US,D,20140117,000000,82.069,82.4464,80.8175,81.1999,219286.91166769,0
+CRK.US,D,20140121,000000,82.208,83.6482,81.483,83.4545,212145.42246917,0
+CRK.US,D,20140122,000000,84.7109,88.0779,83.5041,86.7718,410762.99369468,0
+CRK.US,D,20140123,000000,86.1014,87.5465,83.7971,84.2242,295091.6095045,0
+CRK.US,D,20140124,000000,83.6035,84.5619,81.3439,83.8468,291402.56165121,0
+CRK.US,D,20140127,000000,83.7475,83.8965,80.6685,82.1633,199059.57231929,0
+CRK.US,D,20140128,000000,82.9331,84.3235,82.1633,84.0852,120890.82307432,0
+CRK.US,D,20140129,000000,83.3154,84.8549,82.0193,83.3651,148455.98468112,0
+CRK.US,D,20140130,000000,83.5538,85.287,82.1137,82.8337,160619.57286768,0
+CRK.US,D,20140131,000000,81.776,83.2161,80.9615,82.4464,184023.48044128,0
+CRK.US,D,20140203,000000,82.496,83.2211,79.6555,80.6189,175574.11101312,0
+CRK.US,D,20140204,000000,81.8256,84.6612,81.776,82.9331,192485.93874011,0
+CRK.US,D,20140205,000000,83.3651,83.6482,81.2943,83.3651,161100.84057343,0
+CRK.US,D,20140206,000000,83.2707,85.9077,83.2707,84.9493,160856.17937574,0
+CRK.US,D,20140207,000000,85.4757,86.3,82.208,85.6743,214596.06179093,0
+CRK.US,D,20140210,000000,85.2373,85.4757,83.5041,85.0933,242508.58188828,0
+CRK.US,D,20140211,000000,80.9615,86.1014,80.5245,85.575,463127.53785452,0
+CRK.US,D,20140212,000000,85.8134,91.5789,85.8134,90.3871,385197.40879002,0
+CRK.US,D,20140213,000000,91.2065,94.5635,89.9997,93.2674,533499.34753185,0
+CRK.US,D,20140214,000000,93.4114,95.7703,92.7857,94.9062,248477.10690856,0
+CRK.US,D,20140218,000000,95.671,97.0615,92.8801,93.6051,473637.9009933,0
+CRK.US,D,20140219,000000,94.0868,97.0615,92.304,95.6213,484652.68907053,0
+CRK.US,D,20140220,000000,95.234,95.7206,92.9297,92.9297,423415.90427663,0
+CRK.US,D,20140221,000000,92.9794,94.9509,92.6913,94.1315,238883.97155208,0
+CRK.US,D,20140224,000000,94.6132,99.0827,94.3252,97.6425,198593.4071566,0
+CRK.US,D,20140225,000000,97.1111,98.6953,94.7076,98.1242,250176.64642175,0
+CRK.US,D,20140226,000000,97.5432,100.046,96.1477,96.7734,308725.17854963,0
+CRK.US,D,20140227,000000,96.2967,97.1111,91.9216,94.2805,562890.91001361,0
+CRK.US,D,20140228,000000,94.1315,96.5351,93.2674,95.0006,269086.03717847,0
+CRK.US,D,20140303,000000,94.4642,95.959,94.2308,95.3829,216806.0672598,0
+CRK.US,D,20140304,000000,96.103,98.2235,95.0006,97.9305,225614.87721297,0
+CRK.US,D,20140305,000000,97.6177,98.5364,94.3748,94.8118,158043.07902037,0
+CRK.US,D,20140306,000000,94.6629,96.4506,93.4511,95.4376,199947.60185166,0
+CRK.US,D,20140307,000000,95.6312,97.568,94.2805,97.2303,162029.14355398,0
+CRK.US,D,20140310,000000,96.9373,97.2303,94.2805,96.0683,197808.07491709,0
+CRK.US,D,20140311,000000,96.9373,99.6388,94.3252,94.6182,330185.89224855,0
+CRK.US,D,20140312,000000,93.9924,95.9242,93.0241,93.5008,348248.53375728,0
+CRK.US,D,20140313,000000,93.7441,94.9559,91.1866,91.6137,196538.45446322,0
+CRK.US,D,20140314,000000,91.5194,92.7807,90.4517,91.9067,189496.64204895,0
+CRK.US,D,20140317,000000,92.8751,93.8931,91.3753,93.1184,184131.21191516,0
+CRK.US,D,20140318,000000,93.3618,95.4376,92.1997,95.2439,157987.70302912,0
+CRK.US,D,20140319,000000,95.3432,96.4109,93.4065,95.0055,181266.76291336,0
+CRK.US,D,20140320,000000,94.7125,100.175,93.7938,100.135,348238.46539523,0
+CRK.US,D,20140321,000000,101.298,103.135,100.235,103.135,404174.25757244,0
+CRK.US,D,20140324,000000,103.413,105.499,102.221,102.887,351553.97701665,0
+CRK.US,D,20140325,000000,100.563,104.049,100.036,103.036,229855.67130633,0
+CRK.US,D,20140326,000000,103.036,104.486,102.311,102.45,317617.55590777,0
+CRK.US,D,20140327,000000,103.224,108.737,103.224,106.174,420799.13698114,0
+CRK.US,D,20140328,000000,106.85,110.147,106.81,108.985,272040.09460247,0
+CRK.US,D,20140331,000000,109.412,111.984,107.922,110.524,337607.28191192,0
+CRK.US,D,20140401,000000,110.922,111.984,108.449,109.233,254071.08886076,0
+CRK.US,D,20140402,000000,109.233,113.385,109.233,112.948,355405.12549886,0
+CRK.US,D,20140403,000000,113.147,116.722,112.849,115.848,611474.78422555,0
+CRK.US,D,20140404,000000,116.772,117.01,113.097,113.097,316237.18347141,0
+CRK.US,D,20140407,000000,112.511,112.849,108.647,109.511,214622.23953224,0
+CRK.US,D,20140408,000000,109.849,111.984,109.561,111.786,362668.44187813,0
+CRK.US,D,20140409,000000,111.835,113.524,108.985,113.484,195290.98440584,0
+CRK.US,D,20140410,000000,113.723,116.146,112.074,113.097,261199.48918862,0
+CRK.US,D,20140411,000000,112.223,115.749,112.223,113.574,189971.86873747,0
+CRK.US,D,20140414,000000,116.821,124.747,116.384,123.734,522299.30159299,0
+CRK.US,D,20140415,000000,122.959,128.184,122.234,126.932,518497.4880848,0
+CRK.US,D,20140416,000000,128.333,129.296,126.207,127.32,316624.81541014,0
+CRK.US,D,20140417,000000,126.108,127.846,124.847,127.697,397163.6570805,0
+CRK.US,D,20140421,000000,127.796,130.269,125.284,130.269,209436.02624286,0
+CRK.US,D,20140422,000000,130.319,132.494,128.333,129.932,336042.65845012,0
+CRK.US,D,20140423,000000,130.031,134.57,130.031,134.282,345100.15694581,0
+CRK.US,D,20140424,000000,135.255,138.97,134.342,134.57,484411.04838145,0
+CRK.US,D,20140425,000000,133.458,134.133,128.382,128.571,371937.37597675,0
+CRK.US,D,20140428,000000,129.256,130.746,126.207,128.621,307308.5600099,0
+CRK.US,D,20140429,000000,130.12,135.206,129.256,133.13,267610.01530267,0
+CRK.US,D,20140430,000000,131.918,134.957,128.77,134.471,331362.88377161,0
+CRK.US,D,20140501,000000,134.858,137.719,128.184,128.77,303387.93982958,0
+CRK.US,D,20140502,000000,128.859,130.508,127.995,128.233,270695.96826946,0
+CRK.US,D,20140505,000000,127.22,131.044,125.095,125.721,588955.88567571,0
+CRK.US,D,20140506,000000,126.932,130.458,124.847,129.534,673762.70601695,0
+CRK.US,D,20140507,000000,130.846,132.921,127.359,129.296,254784.93572975,0
+CRK.US,D,20140508,000000,128.571,129.683,123.396,123.734,275815.73036934,0
+CRK.US,D,20140509,000000,121.221,124.171,120.735,121.748,263091.33441687,0
+CRK.US,D,20140512,000000,122.572,124.747,120.973,123.208,186025.07081583,0
+CRK.US,D,20140513,000000,125.671,127.796,123.396,126.396,269676.0431943,0
+CRK.US,D,20140514,000000,126.207,127.608,124.171,124.608,212967.00081204,0
+CRK.US,D,20140515,000000,124.27,126.297,120.933,125.284,218880.14984107,0
+CRK.US,D,20140516,000000,124.946,125.144,122.234,125.095,274144.38226987,0
+CRK.US,D,20140519,000000,125.77,129.197,124.946,127.409,323809.59856545,0
+CRK.US,D,20140520,000000,126.833,127.459,124.847,127.27,274823.99670791,0
+CRK.US,D,20140521,000000,127.945,129.932,127.409,127.697,241260.1049947,0
+CRK.US,D,20140522,000000,128.084,128.084,121.897,121.946,314385.61169133,0
+CRK.US,D,20140523,000000,121.708,122.761,119.185,119.285,237277.0609697,0
+CRK.US,D,20140527,000000,119.722,124.558,119.583,124.27,212571.31418368,0
+CRK.US,D,20140528,000000,123.972,128.472,123.883,127.747,312958.92478955,0
+CRK.US,D,20140529,000000,129.256,136.795,128.134,135.255,493003.38855065,0
+CRK.US,D,20140530,000000,134.52,135.007,131.243,131.521,330771.87091957,0
+CRK.US,D,20140602,000000,132.296,134.659,124.131,124.608,408851.01174234,0
+CRK.US,D,20140603,000000,124.648,125.144,122.622,124.896,385129.95076432,0
+CRK.US,D,20140604,000000,124.727,127.349,123.416,126.088,205409.68826107,0
+CRK.US,D,20140605,000000,125.899,129.733,125.164,129.157,289009.31199311,0
+CRK.US,D,20140606,000000,129.832,131.243,128.174,129.495,180128.03116607,0
+CRK.US,D,20140609,000000,129.683,133.478,128.621,130.806,196142.76783485,0
+CRK.US,D,20140610,000000,130.806,131.63,127.737,129.495,151271.0987089,0
+CRK.US,D,20140611,000000,129.246,131.432,127.985,130.12,151589.25894952,0
+CRK.US,D,20140612,000000,131.332,135.762,130.657,133.527,178518.10007508,0
+CRK.US,D,20140613,000000,134.103,135.951,132.067,135.861,144367.22285464,0
+CRK.US,D,20140616,000000,136.537,138.384,135.414,136.825,159502.99151689,0
+CRK.US,D,20140617,000000,135.951,139.943,134.838,139.556,184379.90045768,0
+CRK.US,D,20140618,000000,138.533,139.804,136.01,138.583,178127.44762773,0
+CRK.US,D,20140619,000000,138.93,141.691,137.56,140.768,191709.66802644,0
+CRK.US,D,20140620,000000,140.867,141.493,137.46,140.082,366717.93709263,0
+CRK.US,D,20140623,000000,140.768,141.254,138.285,139.159,135116.4118077,0
+CRK.US,D,20140624,000000,139.308,139.705,129.882,131.63,277602.86463233,0
+CRK.US,D,20140625,000000,130.994,136.984,130.806,135.126,187083.25566676,0
+CRK.US,D,20140626,000000,139.258,139.606,135.077,136.05,190741.09159771,0
+CRK.US,D,20140627,000000,135.275,138.146,134.153,137.897,120049.10800735,0
+CRK.US,D,20140630,000000,137.411,140.43,136.884,140.182,148722.79627531,0
+CRK.US,D,20140701,000000,141.056,143.34,140.082,141.88,169963.01284544,0
+CRK.US,D,20140702,000000,141.84,142.903,138.434,138.632,109467.25949806,0
+CRK.US,D,20140703,000000,139.993,140.47,138.195,139.357,70612.443530199,0
+CRK.US,D,20140707,000000,138.583,138.871,134.59,135.027,172025.01339226,0
+CRK.US,D,20140708,000000,135.375,136.298,132.693,134.689,217727.32238692,0
+CRK.US,D,20140709,000000,134.977,135.563,132.554,134.838,269616.63985824,0
+CRK.US,D,20140710,000000,132.842,133.13,129.634,131.044,274966.96744895,0
+CRK.US,D,20140711,000000,131.143,131.769,126.475,126.575,206775.96499057,0
+CRK.US,D,20140714,000000,127.945,129.445,125.701,128.521,241633.64122657,0
+CRK.US,D,20140715,000000,128.372,128.422,120.695,121.082,313755.33222731,0
+CRK.US,D,20140716,000000,122.056,123.804,121.182,122.493,245501.90592426,0
+CRK.US,D,20140717,000000,122.582,126.674,121.132,121.619,352268.83072185,0
+CRK.US,D,20140718,000000,122.145,124.241,121.033,123.704,170191.56466386,0
+CRK.US,D,20140721,000000,123.367,127.061,121.569,126.475,198283.30160562,0
+CRK.US,D,20140722,000000,127.25,127.598,125.025,125.84,152832.70166208,0
+CRK.US,D,20140723,000000,127.061,128.273,124.827,128.035,174827.03854938,0
+CRK.US,D,20140724,000000,128.223,130.031,126.376,127.25,174416.24937794,0
+CRK.US,D,20140725,000000,126.187,127.061,122.493,123.416,132720.14164099,0
+CRK.US,D,20140728,000000,123.555,123.704,118.113,118.212,184838.01093072,0
+CRK.US,D,20140729,000000,118.063,120.794,117.636,119.861,179392.03390058,0
+CRK.US,D,20140730,000000,121.033,121.331,112.968,114.855,312517.93053198,0
+CRK.US,D,20140731,000000,113.742,118.699,112.57,115.004,338430.8739272,0
+CRK.US,D,20140801,000000,115.54,117,112.521,115.391,410846.56109966,0
+CRK.US,D,20140804,000000,115.689,119.285,114.368,118.987,438331.1758101,0
+CRK.US,D,20140805,000000,115.689,118.699,111.557,112.769,515686.40140183,0
+CRK.US,D,20140806,000000,112.67,115.391,110.723,113.504,262207.33222932,0
+CRK.US,D,20140807,000000,115.103,120.397,112.57,113.792,366660.54742897,0
+CRK.US,D,20140808,000000,114.467,121.569,114.418,121.43,297560.37187793,0
+CRK.US,D,20140811,000000,122.056,124.827,120.298,120.546,289521.7916212,0
+CRK.US,D,20140812,000000,119.384,119.672,112.769,114.517,222629.60786663,0
+CRK.US,D,20140813,000000,115.689,117.388,115.153,116.315,221227.08503376,0
+CRK.US,D,20140814,000000,116.513,117.437,111.657,112.233,148672.45446508,0
+CRK.US,D,20140815,000000,112.769,114.855,111.408,114.229,135043.91960097,0
+CRK.US,D,20140818,000000,114.954,117.288,112.868,116.365,170696.99643852,0
+CRK.US,D,20140819,000000,116.613,120.496,116.076,117.735,266091.70630628,0
+CRK.US,D,20140820,000000,116.851,118.162,114.954,117.536,152457.1517578,0
+CRK.US,D,20140821,000000,117.735,119.672,115.053,119.583,168549.41481432,0
+CRK.US,D,20140822,000000,119.136,119.235,115.788,117.487,176625.24801062,0
+CRK.US,D,20140825,000000,117.775,121.519,117.487,121.271,100664.49056211,0
+CRK.US,D,20140826,000000,121.807,124.141,121.807,122.244,125684.37024394,0
+CRK.US,D,20140827,000000,122.493,123.079,118.798,119.483,130217.1468366,0
+CRK.US,D,20140828,000000,119.483,119.583,116.166,117.05,220803.20699167,0
+CRK.US,D,20140829,000000,117.636,119.086,116.901,118.51,162020.08202814,0
+CRK.US,D,20140902,000000,118.212,118.361,113.504,114.765,141354.76893078,0
+CRK.US,D,20140903,000000,116.007,118.063,114.736,115.371,137753.31582728,0
+CRK.US,D,20140904,000000,115.57,116.345,109.362,110.097,141904.50149843,0
+CRK.US,D,20140905,000000,109.909,111.806,109.75,111.269,145817.06698912,0
+CRK.US,D,20140908,000000,109.809,110.584,105.161,106.73,150132.36696161,0
+CRK.US,D,20140909,000000,106.621,107.555,101.347,102.867,260302.39813041,0
+CRK.US,D,20140910,000000,102.281,104.962,100.175,103.691,215033.02870368,0
+CRK.US,D,20140911,000000,101.307,105.111,99.5395,104.714,291110.5791519,0
+CRK.US,D,20140912,000000,104.039,104.376,99.7382,101.307,276433.92779891,0
+CRK.US,D,20140915,000000,100.811,103.493,100.712,101.685,221596.59392081,0
+CRK.US,D,20140916,000000,101.735,106.194,101.397,104.764,225510.16624771,0
+CRK.US,D,20140917,000000,105.26,105.598,102.767,103.641,150725.39348606,0
+CRK.US,D,20140918,000000,103.055,103.691,98.7102,99.9368,194007.26824511,0
+CRK.US,D,20140919,000000,100.076,100.811,96.5599,97.3892,275666.71861108,0
+CRK.US,D,20140922,000000,97.0515,97.3445,92.9943,94.6082,251534.86846162,0
+CRK.US,D,20140923,000000,94.7026,97.7319,94.7026,95.5319,180728.10554395,0
+CRK.US,D,20140924,000000,95.3879,98.5165,93.2873,97.7815,195400.72955213,0
+CRK.US,D,20140925,000000,98.0745,98.2732,93.8236,93.8236,228190.36422408,0
+CRK.US,D,20140926,000000,93.8733,95.2886,92.7013,93.8733,202821.1123793,0
+CRK.US,D,20140929,000000,92.9446,95.5816,92.1649,94.8516,131834.12578103,0
+CRK.US,D,20140930,000000,94.8516,95.2389,89.4237,90.988,246685.94530075,0
+CRK.US,D,20141001,000000,88.6937,91.867,87.3727,88.4007,373993.33550634,0
+CRK.US,D,20141002,000000,87.0797,88.2517,82.2924,86.5434,313876.15257185,0
+CRK.US,D,20141003,000000,86.3944,86.6427,81.9498,81.9498,268511.1337057,0
+CRK.US,D,20141006,000000,81.7064,83.2707,79.2135,80.4351,304404.84439612,0
+CRK.US,D,20141007,000000,79.7498,80.9715,76.5268,76.7702,398433.27753438,0
+CRK.US,D,20141008,000000,76.1345,77.7485,71.8836,77.6492,484767.46839784,0
+CRK.US,D,20141009,000000,76.3779,76.8695,69.634,69.6836,424529.46511881,0
+CRK.US,D,20141010,000000,68.9487,69.8773,65.9194,67.141,607301.4481579,0
+CRK.US,D,20141013,000000,67.0467,68.169,59.6174,59.7168,645381.0002483,0
+CRK.US,D,20141014,000000,62.2097,62.7957,57.9091,59.8608,806412.36912362,0
+CRK.US,D,20141015,000000,58.2468,63.0391,56.5385,62.8404,671940.3324868,0
+CRK.US,D,20141016,000000,60.4964,66.118,60.1538,63.918,613852.93134058,0
+CRK.US,D,20141017,000000,65.9194,67.9256,59.2251,59.9601,621109.19986641,0
+CRK.US,D,20141020,000000,59.7664,61.3258,57.2735,59.2748,399620.33741948,0
+CRK.US,D,20141021,000000,59.9104,62.4531,59.2748,61.1321,441638.63274188,0
+CRK.US,D,20141022,000000,61.7181,64.4544,56.7818,56.8811,572537.40768893,0
+CRK.US,D,20141023,000000,58.4455,60.5958,56.6378,57.9538,360940.71095121,0
+CRK.US,D,20141024,000000,57.4175,57.4671,54.4875,55.8035,387015.75497535,0
+CRK.US,D,20141027,000000,54.1449,54.6812,52.4812,53.0225,394782.48945686,0
+CRK.US,D,20141028,000000,53.4595,56.1958,52.2876,55.4658,339256.47961489,0
+CRK.US,D,20141029,000000,56.6875,62.6467,56.3448,57.2735,456028.33577659,0
+CRK.US,D,20141030,000000,56.8315,57.2238,53.8022,56.2455,538578.83618355,0
+CRK.US,D,20141031,000000,57.0252,58.1525,53.9015,57.8595,527227.76481402,0
+CRK.US,D,20141103,000000,58.2021,60.2531,54.4875,54.6812,591410.55234228,0
+CRK.US,D,20141104,000000,50.0379,50.7729,45.2993,46.2766,1241670.6808376,0
+CRK.US,D,20141105,000000,48.2303,50.1373,46.9113,49.0149,869617.51869731,0
+CRK.US,D,20141106,000000,48.2799,50.5296,46.4226,50.4302,640676.05466467,0
+CRK.US,D,20141107,000000,50.7232,56.0518,50.4302,55.8532,640055.8435627,0
+CRK.US,D,20141110,000000,57.3678,59.7664,54.4875,55.0238,1171912.0344088,0
+CRK.US,D,20141111,000000,55.1232,58.4455,54.4379,57.4175,513183.40659745,0
+CRK.US,D,20141112,000000,56.4392,61.6684,55.8035,59.4238,633119.74894989,0
+CRK.US,D,20141113,000000,58.8378,59.0811,53.0225,55.5602,478978.16022197,0
+CRK.US,D,20141114,000000,55.5602,58.1525,53.7525,57.7105,459090.12467448,0
+CRK.US,D,20141117,000000,56.9805,57.0748,53.4595,53.9959,484299.28956275,0
+CRK.US,D,20141118,000000,53.7525,56.2952,53.7525,55.0238,453784.09787676,0
+CRK.US,D,20141119,000000,55.4658,55.5105,52.2876,53.3602,432953.66364186,0
+CRK.US,D,20141120,000000,53.3155,56.2455,53.1665,55.4658,471711.82333409,0
+CRK.US,D,20141121,000000,56.7818,59.6671,56.7818,59.3741,404355.48808925,0
+CRK.US,D,20141124,000000,58.7385,59.4685,55.5105,56.1462,287258.42383349,0
+CRK.US,D,20141125,000000,55.6595,57.3182,53.1169,53.9015,313201.57231484,0
+CRK.US,D,20141126,000000,53.3155,53.4595,51.1652,51.2596,293379.98795685,0
+CRK.US,D,20141128,000000,46.8626,47.3016,40.9997,43.296,929796.11864027,0
+CRK.US,D,20141201,000000,43.5403,43.9317,37.8234,39.1911,785032.20232106,0
+CRK.US,D,20141202,000000,38.8981,40.5587,37.8711,38.2138,735997.2654895,0
+CRK.US,D,20141203,000000,38.1393,40.076,36.2522,37.9406,710945.16704913,0
+CRK.US,D,20141204,000000,36.7984,36.8978,32.9746,33.9181,1065399.8391709,0
+CRK.US,D,20141205,000000,33.8685,34.7127,31.9814,33.1732,744102.29693573,0
+CRK.US,D,20141208,000000,31.9317,32.18,27.214,28.1078,765595.22939319,0
+CRK.US,D,20141209,000000,28.3065,32.4283,28.3065,32.329,821250.11426933,0
+CRK.US,D,20141210,000000,30.4419,31.8324,27.6112,28.8528,603913.44432976,0
+CRK.US,D,20141211,000000,28.6045,29.4983,26.4691,28.5548,792526.08419115,0
+CRK.US,D,20141212,000000,27.4623,28.3562,26.0221,26.1214,583493.79926629,0
+CRK.US,D,20141215,000000,26.6677,27.2636,25.2275,25.8731,707652.81266042,0
+CRK.US,D,20141216,000000,24.9296,29.8956,24.8799,27.5119,693579.25619392,0
+CRK.US,D,20141217,000000,27.5616,34.7127,27.4126,34.0174,1064175.5263463,0
+CRK.US,D,20141218,000000,34.9113,35.8052,28.2072,29.2997,969260.07051186,0
+CRK.US,D,20141219,000000,29.399,35.9045,28.8031,35.9045,1573565.1741252,0
+CRK.US,D,20141222,000000,34.5141,37.295,32.18,34.3651,933502.28270904,0
+CRK.US,D,20141223,000000,34.812,37.5433,34.5637,35.8052,665628.47632079,0
+CRK.US,D,20141224,000000,35.6066,36.0039,32.7759,34.812,262057.31363485,0
+CRK.US,D,20141226,000000,35.3583,37.2454,33.7195,33.8685,405144.84767357,0
+CRK.US,D,20141229,000000,34.7127,37.6427,34.4147,35.5073,485556.82798217,0
+CRK.US,D,20141230,000000,35.2093,36.1032,33.5208,33.5208,478983.19440299,0
+CRK.US,D,20141231,000000,33.5208,34.7127,32.031,33.8188,413060.59391335,0
+CRK.US,D,20150102,000000,33.7195,35.8549,32.5276,34.9113,480731.062054,0
+CRK.US,D,20150105,000000,33.6202,33.7691,29.7963,30.6405,706059.9977849,0
+CRK.US,D,20150106,000000,30.2929,30.6902,27.214,29.1011,498337.60676209,0
+CRK.US,D,20150107,000000,31.0875,31.0875,27.4126,28.8528,408312.35437293,0
+CRK.US,D,20150108,000000,29.4487,30.5909,28.0085,28.7038,599668.62289159,0
+CRK.US,D,20150109,000000,28.2568,29.2004,25.8235,28.1078,493603.46292853,0
+CRK.US,D,20150112,000000,26.7174,26.8663,24.9296,25.5752,428028.22092945,0
+CRK.US,D,20150113,000000,25.5752,27.6112,24.135,24.8303,545792.81758879,0
+CRK.US,D,20150114,000000,24.135,25.8235,21.1057,25.5255,983553.11727094,0
+CRK.US,D,20150115,000000,25.7738,26.0718,23.6384,23.986,343091.51871783,0
+CRK.US,D,20150116,000000,24.135,24.7806,23.0425,24.3337,611709.3770612,0
+CRK.US,D,20150120,000000,23.4894,24.284,22.4962,23.5391,468039.89169628,0
+CRK.US,D,20150121,000000,23.5887,24.9792,23.5887,24.7309,444753.7839586,0
+CRK.US,D,20150122,000000,24.8303,24.8799,21.4037,24.3337,575832.78258625,0
+CRK.US,D,20150123,000000,24.4826,24.582,22.0493,23.1418,511861.43066094,0
+CRK.US,D,20150126,000000,23.0921,23.7874,22.4466,23.3901,458670.2739772,0
+CRK.US,D,20150127,000000,23.2908,23.6384,22.4962,23.2411,526675.01173775,0
+CRK.US,D,20150128,000000,23.1915,23.2411,20.7084,20.7581,459721.4109747,0
+CRK.US,D,20150129,000000,21.0064,21.205,18.3247,18.722,835086.05739157,0
+CRK.US,D,20150130,000000,18.5234,20.1622,17.7785,20.0628,597942.90563707,0
+CRK.US,D,20150202,000000,20.4601,25.3269,20.4601,25.1282,909058.31333619,0
+CRK.US,D,20150203,000000,25.8731,28.5548,25.2275,28.5051,1449157.4721885,0
+CRK.US,D,20150204,000000,27.4623,28.8528,25.9228,27.2636,833961.42135115,0
+CRK.US,D,20150205,000000,27.7106,30.6902,27.7106,29.6473,667875.73472923,0
+CRK.US,D,20150206,000000,30.1439,31.7331,28.9024,29.399,765066.64038582,0
+CRK.US,D,20150209,000000,29.4983,31.2365,26.8663,27.214,950819.86542644,0
+CRK.US,D,20150210,000000,27.3629,28.0582,23.4894,25.0786,910862.56381465,0
+CRK.US,D,20150211,000000,24.8303,26.8663,23.986,26.6677,671685.60292706,0
+CRK.US,D,20150212,000000,27.065,28.2072,26.2704,27.9589,620968.24279778,0
+CRK.US,D,20150213,000000,28.6045,30.2433,28.6045,30.2433,695907.06149872,0
+CRK.US,D,20150217,000000,29.399,32.3787,28.5051,32.329,653267.54823814,0
+CRK.US,D,20150218,000000,31.882,33.9678,30.5412,30.6902,570158.25373769,0
+CRK.US,D,20150219,000000,29.3494,31.4848,27.9589,29.6473,608691.88895632,0
+CRK.US,D,20150220,000000,29.7466,31.3854,29.4983,30.5412,413941.57559229,0
+CRK.US,D,20150223,000000,29.7466,30.4916,28.3065,28.7038,494992.89689074,0
+CRK.US,D,20150224,000000,29.2997,29.4983,27.9589,28.7038,327284.19030718,0
+CRK.US,D,20150225,000000,28.9521,29.5977,27.9589,29.25,402542.17608494,0
+CRK.US,D,20150226,000000,28.7038,29.0514,25.7738,26.0718,699860.90727379,0
+CRK.US,D,20150227,000000,26.1214,26.618,24.9296,25.8235,323292.08475634,0
+CRK.US,D,20150302,000000,26.0718,26.2704,24.4826,25.5255,426113.21846849,0
+CRK.US,D,20150303,000000,26.0221,26.8663,24.9792,26.3697,525246.31116356,0
+CRK.US,D,20150304,000000,26.8167,27.1643,24.135,26.8167,588737.40221933,0
+CRK.US,D,20150305,000000,27.1146,27.1643,24.9792,25.0786,326819.0319807,0
+CRK.US,D,20150306,000000,24.6813,25.5255,23.8867,24.2343,365119.08119988,0
+CRK.US,D,20150309,000000,24.0853,24.135,21.652,22.5955,681164.96579243,0
+CRK.US,D,20150310,000000,22.3472,23.6384,21.503,22.9928,426193.76536485,0
+CRK.US,D,20150311,000000,22.7445,23.7874,22.4466,23.6881,577380.28983257,0
+CRK.US,D,20150312,000000,23.7377,24.6813,22.1486,22.6452,460969.88786828,0
+CRK.US,D,20150313,000000,22.5955,22.6452,20.9071,21.1554,487167.76590937,0
+CRK.US,D,20150316,000000,21.0561,21.1554,19.1193,20.2118,557646.30022437,0
+CRK.US,D,20150317,000000,19.7152,19.7649,17.9771,17.9771,758087.25181623,0
+CRK.US,D,20150318,000000,17.8778,18.0764,16.239,17.2819,1151256.7896735,0
+CRK.US,D,20150319,000000,17.0832,17.4805,16.1893,16.6859,693307.4104187,0
+CRK.US,D,20150320,000000,16.8846,17.6791,16.2886,16.2886,1354255.1052248,0
+CRK.US,D,20150323,000000,16.388,17.8281,16.2886,16.537,619365.35956022,0
+CRK.US,D,20150324,000000,16.8846,17.1825,16.0403,16.9342,530683.22666786,0
+CRK.US,D,20150325,000000,17.0832,18.573,17.0832,18.2254,808207.55807624,0
+CRK.US,D,20150326,000000,19.3179,19.6159,17.6791,18.2751,405311.98248352,0
+CRK.US,D,20150327,000000,18.0764,18.1261,16.2886,16.9839,377140.70548161,0
+CRK.US,D,20150330,000000,17.2819,17.6791,16.4873,17.2819,292163.72982181,0
+CRK.US,D,20150331,000000,16.6859,18.0268,16.6859,17.7288,350764.61743232,0
+CRK.US,D,20150401,000000,17.8778,18.2254,17.2322,17.6791,378107.26823793,0
+CRK.US,D,20150402,000000,17.4805,18.722,17.2819,18.4737,470997.9764651,0
+CRK.US,D,20150406,000000,18.6227,21.8506,18.5234,21.7513,741615.41151061,0
+CRK.US,D,20150407,000000,21.7016,23.1915,21.354,22.1982,739280.55835237,0
+CRK.US,D,20150408,000000,22.3472,22.5459,20.8574,20.9567,532435.12166369,0
+CRK.US,D,20150409,000000,21.1057,22.1486,20.9071,21.7513,284920.55016664,0
+CRK.US,D,20150410,000000,21.9003,23.2411,21.9003,22.2976,297097.22722386,0
+CRK.US,D,20150413,000000,22.9928,23.0425,21.9996,22.4466,241419.18511501,0
+CRK.US,D,20150414,000000,22.8438,24.0357,22.4962,23.5391,495786.28381989,0
+CRK.US,D,20150415,000000,23.7874,25.2772,23.4894,24.582,769196.68249668,0
+CRK.US,D,20150416,000000,24.4826,25.5752,23.7874,24.5323,427179.45800906,0
+CRK.US,D,20150417,000000,24.5323,24.9792,23.4398,24.2343,365098.94447579,0
+CRK.US,D,20150420,000000,24.2343,25.2772,23.9364,24.1847,281046.24445172,0
+CRK.US,D,20150421,000000,24.1847,24.9792,22.1982,22.1982,372557.58707873,0
+CRK.US,D,20150422,000000,22.2976,23.2411,21.4533,22.4466,276933.31855634,0
+CRK.US,D,20150423,000000,22.5955,24.1847,22.5955,23.1915,262945.34316722,0
+CRK.US,D,20150424,000000,23.3404,23.6384,22.4466,22.9928,248569.73583937,0
+CRK.US,D,20150427,000000,23.2908,24.0853,23.0425,23.3404,330926.92369506,0
+CRK.US,D,20150428,000000,23.1915,24.582,23.1418,24.3833,300862.79462869,0
+CRK.US,D,20150429,000000,24.2343,26.3697,23.8867,25.3269,437651.56137206,0
+CRK.US,D,20150430,000000,25.9724,27.0153,24.7309,26.6677,501948.12139143,0
+CRK.US,D,20150501,000000,26.5187,26.7174,24.6316,25.0786,501102.37897965,0
+CRK.US,D,20150504,000000,25.1779,26.9657,25.1282,25.1282,571439.95622602,0
+CRK.US,D,20150505,000000,25.7738,26.7174,24.3833,24.4826,704000.01091049,0
+CRK.US,D,20150506,000000,24.9792,25.3269,23.2411,23.6384,608195.5187075,0
+CRK.US,D,20150507,000000,23.6881,23.9364,21.8506,22.6452,531795.78067383,0
+CRK.US,D,20150508,000000,22.7942,23.0425,21.652,23.0425,459298.53976881,0
+CRK.US,D,20150511,000000,22.1486,22.4466,20.5098,21.0064,714793.29502273,0
+CRK.US,D,20150512,000000,20.8078,21.7513,20.4105,21.7016,576246.5922663,0
+CRK.US,D,20150513,000000,21.4533,21.7513,20.5595,21.205,461815.63028006,0
+CRK.US,D,20150514,000000,20.6588,20.8574,19.9635,20.3111,656014.19740402,0
+CRK.US,D,20150515,000000,20.1622,20.7581,19.169,20.6091,293769.63356799,0
+CRK.US,D,20150518,000000,20.6091,20.9071,19.7649,20.1125,312062.84056755,0
+CRK.US,D,20150519,000000,19.6656,20.0132,19.2186,19.3676,449574.51570575,0
+CRK.US,D,20150520,000000,19.5662,19.7152,18.6227,19.6159,364152.51844356,0
+CRK.US,D,20150521,000000,19.8642,20.3111,19.3179,19.8145,473776.84438952,0
+CRK.US,D,20150522,000000,19.6159,20.7084,18.871,19.02,460808.79407556,0
+CRK.US,D,20150526,000000,18.871,18.871,17.9771,18.3744,377503.16651523,0
+CRK.US,D,20150527,000000,18.424,19.0696,17.7785,18.9207,251527.82060819,0
+CRK.US,D,20150528,000000,18.6724,19.169,17.9771,18.2254,241089.94967614,0
+CRK.US,D,20150529,000000,18.2751,18.8213,17.5798,17.5798,490631.28245285,0
+CRK.US,D,20150601,000000,17.6791,17.8778,17.0336,17.0832,373007.64286214,0
+CRK.US,D,20150602,000000,17.3812,18.573,17.1329,18.5234,421637.83153949,0
+CRK.US,D,20150603,000000,18.2254,18.7717,17.3315,17.6791,469930.73008833,0
+CRK.US,D,20150604,000000,17.6295,17.6791,16.9839,17.2819,260186.61196689,0
+CRK.US,D,20150605,000000,17.2322,18.0764,16.9839,17.8778,273295.61934948,0
+CRK.US,D,20150608,000000,17.6295,18.0268,16.8846,17.6295,363185.95568724,0
+CRK.US,D,20150609,000000,17.9771,18.4737,17.2819,17.4805,277427.67513275,0
+CRK.US,D,20150610,000000,18.1757,18.2254,17.4805,17.9771,236894.46321199,0
+CRK.US,D,20150611,000000,17.8778,18.3744,17.3812,17.9274,334774.04483245,0
+CRK.US,D,20150612,000000,17.7785,18.2751,16.9342,16.9839,340451.59418963,0
+CRK.US,D,20150615,000000,16.8846,17.4805,16.4873,17.1329,330202.00162782,0
+CRK.US,D,20150616,000000,17.0336,18.2254,16.6859,18.1757,434993.51379218,0
+CRK.US,D,20150617,000000,18.4737,19.6656,17.9274,18.871,502693.18018276,0
+CRK.US,D,20150618,000000,19.169,19.6159,18.5234,18.573,379396.01857969,0
+CRK.US,D,20150619,000000,18.8213,19.7152,17.9274,19.6656,989055.47712853,0
+CRK.US,D,20150622,000000,19.6656,19.6656,18.8213,18.9207,233827.64013308,0
+CRK.US,D,20150623,000000,18.871,19.6159,18.5234,19.3676,395581.91740323,0
+CRK.US,D,20150624,000000,19.5662,19.6656,18.4737,18.6227,376395.64669028,0
+CRK.US,D,20150625,000000,18.6724,19.3179,18.424,19.1193,199836.84986916,0
+CRK.US,D,20150626,000000,18.9207,19.1193,18.1757,18.1757,874376.83343598,0
+CRK.US,D,20150629,000000,18.1757,18.424,16.6859,16.6859,432899.29448682,0
+CRK.US,D,20150630,000000,16.9839,17.2819,16.3383,16.537,329824.43805113,0
+CRK.US,D,20150701,000000,15.5934,16.388,13.16,13.2097,1048881.6843999,0
+CRK.US,D,20150702,000000,13.2594,13.5077,10.677,12.1668,1407275.0997537,0
+CRK.US,D,20150706,000000,11.4716,11.6702,10.4784,10.528,746085.76425859,0
+CRK.US,D,20150707,000000,10.528,11.4716,9.78312,11.4716,564170.59882953,0
+CRK.US,D,20150708,000000,11.1736,11.4219,10.1804,10.5777,409379.6007497,0
+CRK.US,D,20150709,000000,11.0246,11.4219,10.677,10.7267,482475.9091964,0
+CRK.US,D,20150710,000000,10.826,11.0743,9.78312,9.98176,508049.5487907,0
+CRK.US,D,20150713,000000,9.98176,10.8757,9.63414,10.8757,380060.53047466,0
+CRK.US,D,20150714,000000,10.6273,11.4716,10.379,11.3723,392739.61879793,0
+CRK.US,D,20150715,000000,11.3723,11.9185,10.1307,10.1307,362766.10498996,0
+CRK.US,D,20150716,000000,10.1804,10.379,10.0314,10.2301,187029.89334792,0
+CRK.US,D,20150717,000000,10.2797,10.3294,9.58448,9.73346,362038.16241411,0
+CRK.US,D,20150720,000000,9.63414,9.73346,7.99534,7.99534,434792.14655128,0
+CRK.US,D,20150721,000000,8.045,8.93889,7.00213,8.59127,367313.98412569,0
+CRK.US,D,20150722,000000,7.99534,8.88923,7.99534,8.78991,251125.08612639,0
+CRK.US,D,20150723,000000,8.69059,9.28652,8.19398,9.28652,330806.10335052,0
+CRK.US,D,20150724,000000,9.13753,9.13753,7.7967,7.99534,359722.43914376,0
+CRK.US,D,20150727,000000,8.34297,8.39263,6.70417,6.95247,451183.43996054,0
+CRK.US,D,20150728,000000,6.95247,7.25043,6.50553,6.90281,384369.78942992,0
+CRK.US,D,20150729,000000,6.90281,7.59806,6.60485,7.05179,452512.46375048,0
+CRK.US,D,20150730,000000,6.95247,7.10145,6.30688,6.65451,270838.9390105,0
+CRK.US,D,20150731,000000,6.65451,6.65451,6.20756,6.25722,163610.88323125,0
+CRK.US,D,20150803,000000,6.45587,6.60485,5.56198,5.56198,1321135.2282777,0
+CRK.US,D,20150804,000000,5.61164,5.9096,4.91639,4.91639,528790.3746034,0
+CRK.US,D,20150805,000000,5.01571,7.5484,5.01571,5.9096,1305081.224997,0
+CRK.US,D,20150806,000000,6.20756,8.29331,5.76062,7.89602,806092.19521059,0
+CRK.US,D,20150807,000000,7.94568,9.9321,7.34976,8.59127,632877.10142461,0
+CRK.US,D,20150810,000000,8.64093,9.78312,7.94568,9.4355,288941.85396741,0
+CRK.US,D,20150811,000000,9.23685,10.5777,9.08787,9.58448,399236.73282557,0
+CRK.US,D,20150812,000000,9.73346,16.0403,9.6838,16.0403,787184.81812628,0
+CRK.US,D,20150813,000000,14.7988,15.5437,12.2661,13.0607,650255.09431428,0
+CRK.US,D,20150814,000000,13.0111,16.0403,13.0111,13.6566,569406.14709293,0
+CRK.US,D,20150817,000000,13.9049,14.6499,12.6634,13.1104,364172.65516765,0
+CRK.US,D,20150818,000000,13.5077,14.0539,12.5641,12.7628,288680.07655424,0
+CRK.US,D,20150819,000000,13.9049,13.9546,11.0743,11.0743,326194.79353391,0
+CRK.US,D,20150820,000000,11.0246,11.6702,10.0811,11.3723,284753.41535669,0
+CRK.US,D,20150821,000000,11.4716,12.3158,10.7267,10.7267,282961.24691268,0
+CRK.US,D,20150824,000000,9.9321,11.3723,8.49195,9.78312,300458.04647448,0
+CRK.US,D,20150825,000000,10.826,11.6206,9.78312,9.78312,436443.35792666,0
+CRK.US,D,20150826,000000,10.0811,10.4287,9.58448,9.73346,375831.81841576,0
+CRK.US,D,20150827,000000,10.0811,17.6295,9.98176,16.388,623312.15748186,0
+CRK.US,D,20150828,000000,13.756,16.388,13.1104,15.1961,629312.90126068,0
+CRK.US,D,20150831,000000,14.7988,15.5934,13.7063,15.1465,357829.5870793,0
+CRK.US,D,20150901,000000,14.4512,15.4444,13.5573,13.5573,359541.20862695,0
+CRK.US,D,20150902,000000,14.2526,15.2954,13.7063,15.1961,251950.69181408,0
+CRK.US,D,20150903,000000,15.4941,20.2118,15.3948,19.5166,1043162.8547584,0
+CRK.US,D,20150904,000000,19.3676,19.7152,18.1757,18.2751,440974.12084691,0
+CRK.US,D,20150908,000000,19.4173,19.4173,15.6927,16.0403,371542.69618459,0
+CRK.US,D,20150909,000000,15.8417,17.5798,14.3022,14.5009,287149.6855234,0
+CRK.US,D,20150910,000000,14.3519,15.2458,13.8553,14.9478,182250.44188516,0
+CRK.US,D,20150911,000000,14.6995,14.8982,12.8621,13.0111,269167.59091103,0
+CRK.US,D,20150914,000000,12.8124,13.1104,11.9185,12.0178,163409.51599035,0
+CRK.US,D,20150915,000000,11.8192,13.458,11.7695,12.2661,183505.96663217,0
+CRK.US,D,20150916,000000,13.4083,14.3519,12.6138,13.5573,339082.29695151,0
+CRK.US,D,20150917,000000,13.458,13.8553,12.0675,12.0675,280276.01475528,0
+CRK.US,D,20150918,000000,11.7695,12.5641,11.2729,11.8689,565580.16951583,0
+CRK.US,D,20150921,000000,12.2165,12.2661,11.1736,11.2729,342122.9422891,0
+CRK.US,D,20150922,000000,11.1736,11.6702,10.8757,10.8757,231048.77220866,0
+CRK.US,D,20150923,000000,10.975,11.5212,9.18719,9.33618,309617.23542682,0
+CRK.US,D,20150924,000000,9.13753,11.8192,8.78991,11.6702,634438.70437779,0
+CRK.US,D,20150925,000000,11.9185,11.9185,10.0314,10.0314,281853.72708773,0
+CRK.US,D,20150928,000000,9.88244,9.9321,8.98855,9.08787,171213.50341143,0
+CRK.US,D,20150929,000000,9.53482,9.6838,8.93889,9.23685,266106.80884935,0
+CRK.US,D,20150930,000000,9.23685,10.379,8.49195,9.48516,299815.68497601,0
+CRK.US,D,20151001,000000,10.0314,10.4287,9.08787,9.33618,185942.51024706,0
+CRK.US,D,20151002,000000,9.08787,10.8757,9.03821,10.8757,336021.51488983,0
+CRK.US,D,20151005,000000,10.7267,13.309,10.6273,13.2097,401000.70985585,0
+CRK.US,D,20151006,000000,13.0111,15.4941,12.8621,15.0968,518802.55945476,0
+CRK.US,D,20151007,000000,15.6431,16.7853,13.4083,13.7063,612921.60785142,0
+CRK.US,D,20151008,000000,13.9049,16.4873,13.9049,15.2954,279296.3631283,0
+CRK.US,D,20151009,000000,15.3948,16.2886,14.0539,14.1532,331974.03334774,0
+CRK.US,D,20151012,000000,14.3519,14.3519,12.6634,13.2097,251491.57450483,0
+CRK.US,D,20151013,000000,12.9117,14.4015,12.8621,13.1104,151367.75498453,0
+CRK.US,D,20151014,000000,12.9614,14.2526,12.9117,13.7063,195205.40332846,0
+CRK.US,D,20151015,000000,13.8553,14.6002,13.6566,14.2526,188922.74541238,0
+CRK.US,D,20151016,000000,14.4512,14.5505,13.6566,13.9049,123659.62263669,0
+CRK.US,D,20151019,000000,13.4083,13.8553,13.0111,13.4083,358629.01502567,0
+CRK.US,D,20151020,000000,13.309,14.5505,13.2097,14.1532,164988.23515901,0
+CRK.US,D,20151021,000000,13.8553,14.1036,13.3587,13.6566,140010.64259777,0
+CRK.US,D,20151022,000000,13.5573,13.9546,12.9117,13.8553,226195.82170297,0
+CRK.US,D,20151023,000000,13.607,13.8553,12.8621,12.9614,285297.10690712,0
+CRK.US,D,20151026,000000,12.9117,13.0111,11.4716,11.4716,362722.81103317,0
+CRK.US,D,20151027,000000,11.4716,11.6702,10.9253,11.124,285901.20862982,0
+CRK.US,D,20151028,000000,11.0246,12.3158,11.0246,12.0178,159905.72599869,0
+CRK.US,D,20151029,000000,12.0675,12.7628,11.0743,11.9185,203682.96417035,0
+CRK.US,D,20151030,000000,11.9185,12.1172,10.9253,11.4219,165745.37598479,0
+CRK.US,D,20151102,000000,11.2729,12.3655,11.1736,12.3158,161669.70302897,0
+CRK.US,D,20151103,000000,12.6138,13.6566,12.5641,13.6566,207287.43778246,0
+CRK.US,D,20151104,000000,13.6566,14.8982,12.6138,14.0043,343082.45719199,0
+CRK.US,D,20151105,000000,14.1532,14.6499,13.16,14.0043,169672.03718234,0
+CRK.US,D,20151106,000000,13.5573,14.2526,13.3587,13.4083,120397.47333411,0
+CRK.US,D,20151109,000000,13.607,14.0539,12.9117,13.6566,149598.74377322,0
+CRK.US,D,20151110,000000,13.458,14.0043,13.16,13.5573,74103.1446512,0
+CRK.US,D,20151111,000000,13.3587,13.6566,12.1668,12.6634,298587.34480652,0
+CRK.US,D,20151112,000000,12.3655,12.6634,11.6702,11.9185,137755.32949969,0
+CRK.US,D,20151113,000000,11.9185,12.5641,11.5212,12.4151,168403.42356467,0
+CRK.US,D,20151116,000000,12.5641,13.4083,12.0178,13.2594,158274.6513474,0
+CRK.US,D,20151117,000000,12.7131,13.5573,12.6634,12.9614,163852.52392033,0
+CRK.US,D,20151118,000000,13.2594,13.9049,12.7131,13.2594,177767.00026652,0
+CRK.US,D,20151119,000000,12.8124,13.2594,12.5641,12.8124,190251.76920232,0
+CRK.US,D,20151120,000000,12.7131,13.16,12.1668,12.1668,176921.25785474,0
+CRK.US,D,20151123,000000,12.1668,12.8621,11.4219,11.5212,178310.69181695,0
+CRK.US,D,20151124,000000,11.7199,12.4648,11.5709,12.4648,191278.74213091,0
+CRK.US,D,20151125,000000,12.5641,13.607,11.8192,13.0111,181431.8840509,0
+CRK.US,D,20151127,000000,12.7628,12.8621,12.0178,12.0178,100582.93682955,0
+CRK.US,D,20151130,000000,12.1668,13.1104,12.0178,12.6138,113269.07300625,0
+CRK.US,D,20151201,000000,12.8124,13.0607,12.0178,12.0178,154514.11812359,0
+CRK.US,D,20151202,000000,11.8689,12.0178,11.1736,11.3723,277742.81486476,0
+CRK.US,D,20151203,000000,11.5212,11.8689,11.0246,11.2729,204496.48782359,0
+CRK.US,D,20151204,000000,10.826,10.8757,9.38584,9.38584,419307.00572607,0
+CRK.US,D,20151207,000000,8.98855,9.28652,7.99534,9.08787,477582.68524253,0
+CRK.US,D,20151208,000000,8.69059,11.3226,7.94568,11.0743,265370.81158386,0
+CRK.US,D,20151209,000000,11.124,12.1172,10.1307,10.3294,157469.1823838,0
+CRK.US,D,20151210,000000,10.1804,10.4287,9.98176,10.4287,90152.11375093,0
+CRK.US,D,20151211,000000,10.2301,10.3294,9.4355,9.6838,180505.59474276,0
+CRK.US,D,20151214,000000,9.53482,10.0811,8.54161,9.48516,193950.88541765,0
+CRK.US,D,20151215,000000,9.48516,10.1307,9.38584,9.98176,167759.04839379,0
+CRK.US,D,20151216,000000,9.98176,10.0811,8.88923,9.13753,259703.33058873,0
+CRK.US,D,20151217,000000,8.93889,9.73346,8.93889,9.48516,111134.58025271,0
+CRK.US,D,20151218,000000,9.33618,9.4355,8.74025,9.03821,150320.64533185,0
+CRK.US,D,20151221,000000,8.74025,9.4355,8.64093,9.23685,187271.534037,0
+CRK.US,D,20151222,000000,9.03821,9.48516,9.03821,9.23685,117882.39649527,0
+CRK.US,D,20151223,000000,9.33618,10.677,9.13753,10.677,504344.39155814,0
+CRK.US,D,20151224,000000,10.528,11.0246,9.73346,9.78312,138474.2105497,0
+CRK.US,D,20151228,000000,9.23685,9.58448,8.98855,9.03821,157958.50477919,0
+CRK.US,D,20151229,000000,9.28652,9.53482,8.93889,9.48516,180979.81459508,0
+CRK.US,D,20151230,000000,9.18719,9.38584,8.44229,8.59127,212641.79271799,0
+CRK.US,D,20151231,000000,8.74025,9.48516,7.94568,9.28652,337076.67923215,0
+CRK.US,D,20160104,000000,9.28652,9.31135,8.19398,8.88923,191691.54497476,0
+CRK.US,D,20160105,000000,8.88923,8.88923,8.34297,8.59127,97050.955424164,0
+CRK.US,D,20160106,000000,8.19398,8.28884,7.49874,7.49874,300904.07491307,0
+CRK.US,D,20160107,000000,7.44908,7.64772,6.65451,6.70417,210353.25402516,0
+CRK.US,D,20160108,000000,6.70417,7.00213,6.45587,6.70417,248380.45063292,0
+CRK.US,D,20160111,000000,6.50553,6.70417,6.18273,6.20756,276533.60458315,0
+CRK.US,D,20160112,000000,6.50553,6.60485,5.46266,5.51232,209149.07792458,0
+CRK.US,D,20160113,000000,5.51232,5.81028,5.16469,5.21435,290392.70493809,0
+CRK.US,D,20160114,000000,5.16469,6.90281,4.81707,6.65451,484198.6059423,0
+CRK.US,D,20160115,000000,5.95926,6.50553,5.56198,6.35655,237493.53075366,0
+CRK.US,D,20160119,000000,6.05858,6.30688,5.36334,5.36334,312119.223395,0
+CRK.US,D,20160120,000000,5.06537,6.85315,4.96605,6.80349,263364.18702829,0
+CRK.US,D,20160121,000000,6.80349,8.045,6.30688,7.89602,398900.44953326,0
+CRK.US,D,20160122,000000,8.34297,9.28652,7.64772,8.44229,448610.97345804,0
+CRK.US,D,20160125,000000,8.39263,8.44229,4.96605,5.21435,731964.88649048,0
+CRK.US,D,20160126,000000,5.85994,7.99534,5.71096,7.89602,786969.35517852,0
+CRK.US,D,20160127,000000,7.44908,8.78991,7.05179,8.045,247758.22585854,0
+CRK.US,D,20160128,000000,8.74025,9.08787,8.24364,8.49195,217081.94037984,0
+CRK.US,D,20160129,000000,8.29331,8.88923,8.19398,8.69059,206191.99999196,0
+CRK.US,D,20160201,000000,8.34297,8.44229,7.74704,7.99534,127517.81897233,0
+CRK.US,D,20160202,000000,7.49874,7.5484,6.80349,7.00213,205921.16105295,0
+CRK.US,D,20160203,000000,7.15111,7.47391,6.35655,7.10145,566638.35436676,0
+CRK.US,D,20160204,000000,7.10145,7.59806,6.20756,6.35655,387621.87037046,0
+CRK.US,D,20160205,000000,6.05858,7.49874,5.95926,6.60485,339979.38800972,0
+CRK.US,D,20160208,000000,6.20756,6.45537,5.51232,5.6613,295712.82744267,0
+CRK.US,D,20160209,000000,5.76062,5.99651,5.36334,5.51232,284959.81677861,0
+CRK.US,D,20160210,000000,5.56198,6.1579,5.31367,5.46266,197302.64314243,0
+CRK.US,D,20160211,000000,5.46266,5.85994,5.26401,5.51232,328763.23269159,0
+CRK.US,D,20160212,000000,5.71096,5.85994,5.413,5.61164,281318.09022694,0
+CRK.US,D,20160216,000000,5.71096,5.76062,5.01571,5.01571,441319.46566505,0
+CRK.US,D,20160217,000000,5.31367,6.35655,5.16469,6.1579,489839.90919611,0
+CRK.US,D,20160218,000000,6.40621,6.60485,5.16469,5.21435,353497.17089134,0
+CRK.US,D,20160219,000000,5.16469,5.61164,5.06537,5.16469,321079.05877885,0
+CRK.US,D,20160222,000000,5.413,5.56198,4.75003,5.16469,1157834.4505975,0
+CRK.US,D,20160223,000000,5.26401,5.26401,4.46945,4.5936,536828.95486013,0
+CRK.US,D,20160224,000000,4.61843,4.66759,3.97284,4.2708,397134.45883057,0
+CRK.US,D,20160225,000000,4.41929,4.58416,4.07216,4.11239,175858.03882279,0
+CRK.US,D,20160226,000000,4.22114,4.71775,4.03343,4.25342,296073.27480388,0
+CRK.US,D,20160229,000000,4.32046,4.56877,4.0225,4.0225,278457.66856995,0
+CRK.US,D,20160301,000000,4.08209,4.17148,3.73149,3.87998,409114.80282792,0
+CRK.US,D,20160302,000000,3.88345,3.92318,3.17827,3.27114,1035214.88976,0
+CRK.US,D,20160303,000000,3.5259,3.62522,3.37691,3.42658,703366.71093786,0
+CRK.US,D,20160304,000000,3.72454,4.91639,3.60088,4.54096,1517913.3097576,0
+CRK.US,D,20160307,000000,5.16469,6.1579,5.16469,6.1579,1176001.8030715,0
+CRK.US,D,20160308,000000,5.95926,6.05858,3.52639,3.64161,1048342.0201943,0
+CRK.US,D,20160309,000000,4.61843,5.81028,4.51911,5.31367,1477867.4065598,0
+CRK.US,D,20160310,000000,5.16469,5.21435,4.77635,5.01571,539004.72789805,0
+CRK.US,D,20160311,000000,5.46266,5.61164,5.06537,5.36334,441946.72462046,0
+CRK.US,D,20160314,000000,5.26401,5.31367,4.86673,4.95165,369306.5129744,0
+CRK.US,D,20160315,000000,4.86673,4.99336,4.2857,4.56877,372891.85669862,0
+CRK.US,D,20160316,000000,4.61843,4.91639,4.61843,4.76791,412611.54496615,0
+CRK.US,D,20160317,000000,5.06537,5.18853,4.22114,4.32046,551627.43339387,0
+CRK.US,D,20160318,000000,4.51911,4.71775,3.37691,3.37691,3377784.4406668,0
+CRK.US,D,20160321,000000,3.82386,4.10047,3.67488,3.72752,378347.90209081,0
+CRK.US,D,20160322,000000,3.97284,3.99767,3.57556,3.7295,287515.16706563,0
+CRK.US,D,20160323,000000,3.87302,3.87302,3.37691,3.5259,331113.18839289,0
+CRK.US,D,20160324,000000,3.47624,3.69375,3.38585,3.53136,236809.88897081,0
+CRK.US,D,20160328,000000,3.67488,3.75334,3.47872,3.67488,185056.4943871,0
+CRK.US,D,20160329,000000,3.6565,4.22114,3.48666,4.1253,309737.04893515,0
+CRK.US,D,20160330,000000,4.2708,4.41979,3.88147,4.21369,250988.15640258,0
+CRK.US,D,20160331,000000,4.0225,4.11437,3.72454,3.80151,223736.12085538,0
+CRK.US,D,20160401,000000,3.95993,3.96688,3.5835,3.68183,132977.89170934,0
+CRK.US,D,20160404,000000,3.52739,3.97284,3.52739,3.79903,165028.50860719,0
+CRK.US,D,20160405,000000,3.72454,3.91921,3.72454,3.82386,87775.98030831,0
+CRK.US,D,20160406,000000,3.92318,4.17148,3.87352,3.87352,201016.86190083,0
+CRK.US,D,20160407,000000,3.87352,4.04237,3.72603,4.04237,127267.11675741,0
+CRK.US,D,20160408,000000,4.17148,4.46895,4.0374,4.2708,376974.57750787,0
+CRK.US,D,20160411,000000,4.2708,4.41979,4.12182,4.29563,272982.49328988,0
+CRK.US,D,20160412,000000,4.22164,4.56877,4.14914,4.17645,452872.91111169,0
+CRK.US,D,20160413,000000,4.22114,4.33536,3.5259,3.68233,317521.90646835,0
+CRK.US,D,20160414,000000,3.69971,3.7742,3.5254,3.57605,239938.12905819,0
+CRK.US,D,20160415,000000,3.67488,3.76725,3.47624,3.62522,132060.66392704,0
+CRK.US,D,20160418,000000,3.47624,3.59989,3.37691,3.48617,213550.96581065,0
+CRK.US,D,20160419,000000,3.52689,3.97284,3.52689,3.7742,291822.41234848,0
+CRK.US,D,20160420,000000,3.7742,4.07216,3.67488,3.87302,296434.7290013,0
+CRK.US,D,20160421,000000,4.0225,4.07216,3.82386,3.95298,146840.01257289,0
+CRK.US,D,20160422,000000,3.83727,4.19631,3.83727,4.17148,247339.38199747,0
+CRK.US,D,20160425,000000,4.26385,4.46945,3.67488,3.82932,290228.59063676,0
+CRK.US,D,20160426,000000,3.87352,4.07216,3.83876,3.87352,106648.11812546,0
+CRK.US,D,20160427,000000,4.12182,4.37012,3.97284,4.12182,240564.38117739,0
+CRK.US,D,20160428,000000,4.2708,4.46945,4.08309,4.33387,260154.39320835,0
+CRK.US,D,20160429,000000,4.41979,4.46945,3.87352,4.04286,221176.74322354,0
+CRK.US,D,20160502,000000,4.07216,4.11636,3.7012,3.7747,137159.28246663,0
+CRK.US,D,20160503,000000,3.87352,3.87352,3.53583,3.64955,157155.049488,0
+CRK.US,D,20160504,000000,3.68282,3.92318,3.62522,3.72454,131291.4410668,0
+CRK.US,D,20160505,000000,3.7742,3.94801,3.7742,3.89785,116347.97811961,0
+CRK.US,D,20160506,000000,3.7742,3.87352,3.67537,3.67537,73717.526384877,0
+CRK.US,D,20160509,000000,3.80846,3.80846,3.42658,3.47624,184646.71205187,0
+CRK.US,D,20160510,000000,3.65998,3.65998,3.40174,3.4519,107075.01667617,0
+CRK.US,D,20160511,000000,3.52093,3.66296,3.42658,3.52639,89252.002184107,0
+CRK.US,D,20160512,000000,3.67488,3.67488,3.42658,3.42658,75777.513259284,0
+CRK.US,D,20160513,000000,3.47624,3.57556,3.27759,3.45389,123002.15859515,0
+CRK.US,D,20160516,000000,3.57506,3.57556,3.35457,3.47077,84512.824169526,0
+CRK.US,D,20160517,000000,3.5259,3.56314,3.37741,3.45141,89744.345088108,0
+CRK.US,D,20160518,000000,3.47574,3.57059,3.28256,3.37592,101746.83948195,0
+CRK.US,D,20160519,000000,3.27759,3.47624,3.02929,3.08392,209619.27043208,0
+CRK.US,D,20160520,000000,3.09186,3.32725,3.07895,3.21304,109105.80530064,0
+CRK.US,D,20160523,000000,3.27759,3.32725,2.92997,3.02929,319985.63466076,0
+CRK.US,D,20160524,000000,2.97963,3.03078,2.73878,2.75616,375956.66610512,0
+CRK.US,D,20160525,000000,2.73232,3.42608,2.73232,3.33917,278567.41371624,0
+CRK.US,D,20160526,000000,3.47624,3.67438,3.09385,3.12861,365390.9269751,0
+CRK.US,D,20160527,000000,3.14202,3.32725,2.92997,3.07895,214397.71505864,0
+CRK.US,D,20160531,000000,3.07895,3.5259,3.07895,3.27759,194804.68251907,0
+CRK.US,D,20160601,000000,3.26468,3.57556,3.1892,3.37691,301522.27234264,0
+CRK.US,D,20160602,000000,3.4082,3.67488,3.37691,3.67438,223689.80638997,0
+CRK.US,D,20160603,000000,3.67488,3.67488,3.48666,3.62522,189951.73201338,0
+CRK.US,D,20160606,000000,3.67488,4.22164,3.62522,4.22114,390304.08201924,0
+CRK.US,D,20160607,000000,4.2708,5.21435,4.19135,4.86673,734612.86570831,0
+CRK.US,D,20160608,000000,4.96605,5.413,4.96605,5.16469,485726.98330073,0
+CRK.US,D,20160609,000000,5.16469,5.16469,4.66809,4.66809,366422.93408471,0
+CRK.US,D,20160610,000000,4.56877,4.56877,4.32046,4.37012,165652.74705398,0
+CRK.US,D,20160613,000000,4.2708,4.66809,4.17148,4.32046,139838.4736068,0
+CRK.US,D,20160614,000000,4.41979,4.41979,3.97334,4.18638,276616.16515192,0
+CRK.US,D,20160615,000000,4.08408,4.56877,4.03442,4.32096,189407.03362674,0
+CRK.US,D,20160616,000000,4.22114,4.46895,4.0225,4.37012,193484.72025497,0
+CRK.US,D,20160617,000000,4.46945,4.81707,4.37012,4.63283,301144.70876595,0
+CRK.US,D,20160620,000000,4.76741,4.86673,4.5782,4.76195,110035.1151174,0
+CRK.US,D,20160621,000000,4.81459,4.81459,4.4034,4.41979,239735.75498109,0
+CRK.US,D,20160622,000000,4.51911,4.61843,4.41979,4.54394,168746.7547104,0
+CRK.US,D,20160623,000000,4.61197,4.74605,4.46945,4.47441,135035.86491134,0
+CRK.US,D,20160624,000000,3.97284,4.22114,3.87352,3.98923,590235.57449163,0
+CRK.US,D,20160627,000000,4.12182,4.17148,3.62522,4.17148,375248.86025335,0
+CRK.US,D,20160628,000000,4.33834,4.46945,4.22114,4.41979,174222.93682668,0
+CRK.US,D,20160629,000000,4.46945,4.66809,4.32046,4.37012,221500.94448139,0
+CRK.US,D,20160630,000000,4.46945,4.55635,4.07216,4.17297,135958.12687466,0
+CRK.US,D,20160701,000000,4.41979,4.46945,4.2708,4.32046,148105.60568195,0
+CRK.US,D,20160705,000000,4.28173,4.32046,3.87352,4.08011,117136.33086773,0
+CRK.US,D,20160706,000000,3.91722,4.22114,3.88693,4.13275,57010.086407404,0
+CRK.US,D,20160707,000000,4.22114,4.46696,3.92318,4.04684,110158.95597055,0
+CRK.US,D,20160708,000000,4.12182,4.39198,4.04733,4.1978,89871.206449875,0
+CRK.US,D,20160711,000000,4.23306,4.32046,4.09699,4.17148,46542.010389217,0
+CRK.US,D,20160712,000000,4.18092,4.46945,4.17148,4.36963,115624.06288858,0
+CRK.US,D,20160713,000000,4.37062,4.46945,4.19631,4.32394,54786.992067868,0
+CRK.US,D,20160714,000000,4.44462,4.56877,4.2708,4.56877,130397.3705172,0
+CRK.US,D,20160715,000000,4.56827,4.56827,4.41979,4.50123,54726.581895598,0
+CRK.US,D,20160718,000000,4.51911,4.51911,4.37012,4.46945,36090.043750303,0
+CRK.US,D,20160719,000000,4.37062,4.462,4.02349,4.14814,223539.7877955,0
+CRK.US,D,20160720,000000,4.1397,4.2708,3.80449,4.25988,179801.81623581,0
+CRK.US,D,20160721,000000,4.0225,4.07216,3.67488,3.7747,493339.67184296,0
+CRK.US,D,20160722,000000,3.84819,3.96787,3.72454,3.88296,196535.4339546,0
+CRK.US,D,20160725,000000,3.73497,3.80151,3.42658,3.50703,207533.10581636,0
+CRK.US,D,20160726,000000,3.62472,3.72454,3.5259,3.63316,131682.09351415,0
+CRK.US,D,20160727,000000,3.62571,3.91275,3.44644,3.57556,129169.03034771,0
+CRK.US,D,20160728,000000,3.5259,3.67488,3.47624,3.57506,157967.56630503,0
+CRK.US,D,20160729,000000,3.59989,4.16155,3.5259,4.08905,236993.13316003,0
+CRK.US,D,20160801,000000,3.85366,3.85366,2.73133,2.86045,964966.92093587,0
+CRK.US,D,20160802,000000,2.88031,3.00943,2.62207,2.90017,533020.0934985,0
+CRK.US,D,20160803,000000,2.88031,3.4822,2.77106,3.44644,811441.51596509,0
+CRK.US,D,20160804,000000,3.43651,4.23108,3.34722,4.15162,964521.89933348,0
+CRK.US,D,20160805,000000,4.15162,4.18141,3.94304,4.16155,315343.11292181,0
+CRK.US,D,20160808,000000,4.3006,4.3304,4.08209,4.09203,190095.70959062,0
+CRK.US,D,20160809,000000,4.08209,4.45951,4.08209,4.09203,794498.47631577,0
+CRK.US,D,20160810,000000,4.10196,4.14665,3.7742,3.91325,293619.61497352,0
+CRK.US,D,20160811,000000,4.03243,4.14169,3.91136,4.08209,300522.48399157,0
+CRK.US,D,20160812,000000,4.12182,4.38999,3.98277,4.37012,454412.36366837,0
+CRK.US,D,20160815,000000,4.41979,4.73761,4.33288,4.56877,582760.82250942,0
+CRK.US,D,20160816,000000,4.56877,6.34661,4.47938,6.08838,3329262.9902996,0
+CRK.US,D,20160817,000000,6.40621,6.45587,5.46266,5.72089,1474831.7954033,0
+CRK.US,D,20160818,000000,5.76062,7.32989,5.7494,6.47573,2563282.1426401,0
+CRK.US,D,20160819,000000,6.45587,6.47553,6.01885,6.10824,529641.1511962,0
+CRK.US,D,20160822,000000,5.92946,5.92946,5.22429,5.40306,653029.93489388,0
+CRK.US,D,20160823,000000,5.3534,6.10824,5.26411,5.82021,1069723.1938331,0
+CRK.US,D,20160824,000000,5.6613,5.86987,5.22439,5.29381,439695.4388672,0
+CRK.US,D,20160825,000000,5.22429,5.79042,5.21435,5.45272,639311.79160757,0
+CRK.US,D,20160826,000000,5.49245,5.65256,5.31367,5.45272,386300.90127015,0
+CRK.US,D,20160829,000000,5.46266,6.83329,5.45272,6.58498,2584769.0340803,0
+CRK.US,D,20160830,000000,6.69424,7.20077,6.19763,6.62471,1416429.2545251,0
+CRK.US,D,20160831,000000,6.49559,7.04186,6.38634,6.82335,1035176.6299843,0
+CRK.US,D,20160901,000000,6.70417,6.82335,6.50553,6.7141,799655.49135522,0
+CRK.US,D,20160902,000000,6.92268,7.15111,6.61478,6.87301,866387.58815327,0
+CRK.US,D,20160906,000000,6.87301,7.4463,6.87301,6.93261,1152840.5430232,0
+CRK.US,D,20160907,000000,6.9922,8.38269,6.9922,8.16419,1599257.6203916,0
+CRK.US,D,20160908,000000,8.3231,8.55521,7.75697,8.11453,1423470.0601031,0
+CRK.US,D,20160909,000000,7.94568,8.17412,7.74704,7.95561,828347.30267485,0
+CRK.US,D,20160912,000000,7.78677,8.045,7.50867,7.87616,640902.59281068,0
+CRK.US,D,20160913,000000,7.87616,8.11622,7.70999,8.0748,642811.55425441,0
+CRK.US,D,20160914,000000,8.1046,8.44229,7.2405,7.71724,1255677.7861146,0
+CRK.US,D,20160915,000000,7.84636,7.93575,7.55833,7.78677,372290.77548453,0
+CRK.US,D,20160916,000000,7.49874,7.76094,7.33982,7.33982,440194.82962463,0
+CRK.US,D,20160919,000000,7.36962,7.63779,6.89288,7.11139,650994.11208838,0
+CRK.US,D,20160920,000000,6.92268,7.23057,6.45587,7.00213,616489.83536017,0
+CRK.US,D,20160921,000000,7.06172,7.78667,7.06172,7.23057,474477.60238785,0
+CRK.US,D,20160922,000000,7.34976,7.60789,7.10145,7.11139,331506.86134885,0
+CRK.US,D,20160923,000000,7.21071,7.38948,6.70417,6.89288,393663.89443366,0
+CRK.US,D,20160926,000000,7.12132,7.4888,7.0071,7.2405,599902.20889103,0
+CRK.US,D,20160927,000000,6.9624,7.40806,6.9624,7.2703,500107.6248096,0
+CRK.US,D,20160928,000000,7.38948,7.77684,7.17098,7.58813,710103.45198217,0
+CRK.US,D,20160929,000000,7.5484,7.93575,7.44908,7.60799,650246.03278844,0
+CRK.US,D,20160930,000000,7.65765,7.88609,7.5484,7.58813,409717.89771441,0
+CRK.US,D,20161003,000000,7.58813,7.61792,7.13125,7.41928,481719.77520682,0
+CRK.US,D,20161004,000000,7.26037,7.50867,7.25043,7.36962,235330.8465864,0
+CRK.US,D,20161005,000000,7.50867,7.61792,7.34976,7.56826,507032.64422416,0
+CRK.US,D,20161006,000000,7.59806,7.94568,7.55833,7.64772,448954.30460378,0
+CRK.US,D,20161007,000000,7.58813,7.67751,7.42921,7.49874,278805.0270605,0
+CRK.US,D,20161010,000000,7.59806,8.19398,7.49874,7.99534,477193.03963139,0
+CRK.US,D,20161011,000000,7.92582,8.54161,7.92582,8.45222,731747.40987031,0
+CRK.US,D,20161012,000000,8.33303,8.49195,7.84934,7.98541,730419.39291657,0
+CRK.US,D,20161013,000000,7.99534,8.30324,7.90595,8.045,528404.75633708,0
+CRK.US,D,20161014,000000,8.05493,8.11453,7.74654,8.08473,515992.479608,0
+CRK.US,D,20161017,000000,8.39263,8.39263,7.92582,8.20392,503366.75360357,0
+CRK.US,D,20161018,000000,8.24364,8.92002,8.045,8.62106,1119249.4667324,0
+CRK.US,D,20161019,000000,8.74025,9.29645,8.49195,9.00842,1016439.4082185,0
+CRK.US,D,20161020,000000,9.08787,10.4287,9.00842,10.1506,1782280.3056456,0
+CRK.US,D,20161021,000000,10.2897,10.6571,9.87251,10.24,1330092.043153,0
+CRK.US,D,20161024,000000,10.3294,10.379,9.77319,10.0215,521045.79051839,0
+CRK.US,D,20161025,000000,10.0314,10.0612,9.44543,9.9321,1157744.8421753,0
+CRK.US,D,20161026,000000,9.6838,9.84271,9.13753,9.63414,1236741.2107803,0
+CRK.US,D,20161027,000000,9.77319,9.92118,9.57455,9.81292,368662.13780352,0
+CRK.US,D,20161028,000000,9.59441,9.99169,9.57991,9.85265,322066.76509546,0
+CRK.US,D,20161031,000000,9.83278,9.85364,9.33618,9.69373,336418.2083544,0
+CRK.US,D,20161101,000000,9.7136,9.87132,9.30638,9.3759,608671.75223223,0
+CRK.US,D,20161102,000000,9.18719,9.25672,8.71045,8.92896,966621.15281986,0
+CRK.US,D,20161103,000000,8.81971,8.98855,8.44229,8.56147,961221.49025513,0
+CRK.US,D,20161104,000000,8.33303,8.74025,8.24364,8.44229,858970.22583472,0
+CRK.US,D,20161107,000000,8.59127,8.93889,8.3529,8.52174,1052712.696158,0
+CRK.US,D,20161108,000000,8.93889,9.6838,8.59127,8.83957,1620860.2979953,0
+CRK.US,D,20161109,000000,8.6012,9.01835,8.19398,8.75018,946278.02730794,0
+CRK.US,D,20161110,000000,8.70052,8.89916,8.58134,8.58134,629605.89059619,0
+CRK.US,D,20161111,000000,8.54161,8.54161,8.03507,8.17412,764915.61495515,0
+CRK.US,D,20161114,000000,8.01521,8.23371,7.84636,8.19398,658148.69015756,0
+CRK.US,D,20161115,000000,8.24364,9.11767,8.23371,8.93889,775896.17060143,0
+CRK.US,D,20161116,000000,8.9091,9.08787,8.67073,8.88923,560378.85368338,0
+CRK.US,D,20161117,000000,8.93889,9.02828,8.29331,8.31317,770712.97782066,0
+CRK.US,D,20161118,000000,8.31317,8.95876,8.28834,8.72039,557576.82852626,0
+CRK.US,D,20161121,000000,9.24679,9.57455,8.74025,9.32624,904032.18700332,0
+CRK.US,D,20161122,000000,9.25672,9.67387,9.07794,9.08787,883247.06039763,0
+CRK.US,D,20161123,000000,8.91903,9.05013,8.72138,8.80977,630749.6565245,0
+CRK.US,D,20161125,000000,8.70052,8.76001,8.39263,8.43235,522460.39538571,0
+CRK.US,D,20161128,000000,8.45222,8.65086,8.3231,8.3529,457602.02076423,0
+CRK.US,D,20161129,000000,8.19398,8.8793,7.46894,8.8495,906567.40056625,0
+CRK.US,D,20161130,000000,9.20706,9.6838,9.08112,9.39577,1377379.1123335,0
+CRK.US,D,20161201,000000,9.56461,10.677,9.53482,10.2499,1315880.5501265,0
+CRK.US,D,20161202,000000,10.3592,10.677,10.1764,10.3592,765282.10333359,0
+CRK.US,D,20161205,000000,10.7167,11.2729,10.6422,11.124,939637.94253926,0
+CRK.US,D,20161206,000000,11.0346,11.3723,10.826,10.9054,695331.15118975,0
+CRK.US,D,20161207,000000,10.9849,11.2034,10.5082,10.8558,859077.9573086,0
+CRK.US,D,20161208,000000,11.0842,11.1438,10.5876,10.965,626192.71586293,0
+CRK.US,D,20161209,000000,11.0445,11.263,10.9154,10.975,480140.04920196,0
+CRK.US,D,20161212,000000,11.2729,11.5411,10.702,10.8757,533103.66090348,0
+CRK.US,D,20161213,000000,10.9551,10.965,10.538,10.5976,510480.05138836,0
+CRK.US,D,20161214,000000,10.4982,10.5082,9.7136,9.74339,902514.88484314,0
+CRK.US,D,20161215,000000,9.6838,10.0811,9.28652,9.95197,441227.84357044,0
+CRK.US,D,20161216,000000,9.9619,10.091,9.48516,9.56461,501025.85942811,0
+CRK.US,D,20161219,000000,9.53482,9.932,9.4355,9.85265,292217.09214065,0
+CRK.US,D,20161220,000000,9.97183,9.97183,9.58448,9.74339,312475.64341139,0
+CRK.US,D,20161221,000000,9.88244,10.0463,9.44543,9.52489,260818.90510332,0
+CRK.US,D,20161222,000000,9.52489,9.89237,9.52489,9.67387,195288.97073343,0
+CRK.US,D,20161223,000000,9.60434,10.0314,9.55468,9.80298,267899.98412956,0
+CRK.US,D,20161227,000000,9.90231,10.677,9.77319,10.2599,306747.75224399,0
+CRK.US,D,20161228,000000,10.2797,10.6447,9.95197,9.95197,316133.47934234,0
+CRK.US,D,20161229,000000,10.0116,10.2472,9.57455,9.81292,436264.14108226,0
+CRK.US,D,20161230,000000,9.69373,10.0662,9.69373,9.78312,375381.76263235,0
+CRK.US,D,20170103,000000,9.88244,9.99169,9.16773,9.50502,386226.39539102,0
+CRK.US,D,20170104,000000,9.47523,10.389,9.20805,10.3493,561805.54058516,0
+CRK.US,D,20170105,000000,10.3592,10.7465,10.1991,10.3989,528429.92724219,0
+CRK.US,D,20170106,000000,10.4883,10.5479,10.2198,10.4287,352405.76044566,0
+CRK.US,D,20170109,000000,10.3493,10.3493,9.73346,10.1903,407326.66172872,0
+CRK.US,D,20170110,000000,10.2102,10.2294,9.88244,9.98176,492674.15311178,0
+CRK.US,D,20170111,000000,10.0811,10.3095,9.97183,10.1208,277472.98276195,0
+CRK.US,D,20170112,000000,10.24,10.2599,9.91224,10.0215,235231.16980215,0
+CRK.US,D,20170113,000000,9.88244,10.2698,9.88244,10.0513,259532.16843397,0
+CRK.US,D,20170117,000000,10.1506,10.2201,9.94203,10.0414,185093.74732667,0
+CRK.US,D,20170118,000000,9.78312,10.1605,9.4355,9.94203,324819.45527856,0
+CRK.US,D,20170119,000000,9.95197,10.0105,9.7136,9.86258,165970.9072946,0
+CRK.US,D,20170120,000000,9.97183,10.1009,9.82285,9.87251,144311.84686339,0
+CRK.US,D,20170123,000000,9.75332,9.85265,9.54475,9.80298,310090.44844293,0
+CRK.US,D,20170124,000000,9.89237,10.2003,9.66403,10.0811,250749.53622211,0
+CRK.US,D,20170125,000000,10.1009,10.6273,10.0811,10.389,350527.00408806,0
+CRK.US,D,20170126,000000,10.528,12.7925,10.5082,12.6237,2660639.1762704,0
+CRK.US,D,20170127,000000,12.7628,13.3337,12.3059,12.9813,1045266.1355896,0
+CRK.US,D,20170130,000000,12.9117,13.0905,12.1208,12.4549,1179063.5919694,0
+CRK.US,D,20170131,000000,12.5144,12.6833,12.2463,12.3655,298514.8525998,0
+CRK.US,D,20170201,000000,12.4449,12.4648,11.9583,12.3853,510184.04154424,0
+CRK.US,D,20170202,000000,12.3754,12.6138,11.988,12.1966,782835.28572284,0
+CRK.US,D,20170203,000000,12.0874,12.4251,12.0278,12.3754,773627.76863269,0
+CRK.US,D,20170206,000000,12.435,12.6634,11.4517,11.6305,517522.87063884,0
+CRK.US,D,20170207,000000,11.3723,11.6701,11.0743,11.4616,344976.31609265,0
+CRK.US,D,20170208,000000,11.3524,11.7795,11.1736,11.7497,289132.14601006,0
+CRK.US,D,20170209,000000,11.7993,11.9583,11.6106,11.9285,169012.55946839,0
+CRK.US,D,20170210,000000,11.988,12.285,11.8242,11.9285,309488.36039264,0
+CRK.US,D,20170213,000000,11.8887,11.9185,11.4318,11.7993,247660.56274671,0
+CRK.US,D,20170214,000000,11.849,11.849,11.4318,11.4716,409860.86845545,0
+CRK.US,D,20170215,000000,11.3723,11.3971,10.965,11.0644,649025.74730859,0
+CRK.US,D,20170216,000000,11.124,11.1637,10.5876,10.677,788821.9337948,0
+CRK.US,D,20170217,000000,10.9352,11.0644,9.76326,10.0314,1375784.2837856,0
+CRK.US,D,20170221,000000,9.87251,10.8359,9.87251,10.4486,897906.59553515,0
+CRK.US,D,20170222,000000,10.3294,10.4287,10.0666,10.24,390691.71395798,0
+CRK.US,D,20170223,000000,10.4386,10.6173,9.87251,10.1605,763781.91738888,0
+CRK.US,D,20170224,000000,9.6838,9.90231,8.8495,8.97862,1020245.2490715,0
+CRK.US,D,20170227,000000,9.07794,9.41563,9.02828,9.31631,561943.47714518,0
+CRK.US,D,20170228,000000,9.16733,9.35038,8.94882,9.30638,310985.52582873,0
+CRK.US,D,20170301,000000,9.33618,9.9321,9.27758,9.85265,770438.11153683,0
+CRK.US,D,20170302,000000,9.77319,9.80298,9.06801,9.13753,447171.19768561,0
+CRK.US,D,20170303,000000,9.13753,9.27658,8.74522,8.78991,422030.49765924,0
+CRK.US,D,20170306,000000,8.93889,9.31631,8.92896,9.20706,663230.19248167,0
+CRK.US,D,20170307,000000,9.27658,9.27658,8.78991,8.80977,527082.78040057,0
+CRK.US,D,20170308,000000,8.73032,8.74025,8.12446,8.13439,890363.37869103,0
+CRK.US,D,20170309,000000,8.37276,8.82964,8.19398,8.77998,1236912.3729351,0
+CRK.US,D,20170310,000000,8.92896,8.93889,8.31317,8.62106,432284.11756587,0
+CRK.US,D,20170313,000000,8.64093,8.92896,8.64093,8.77998,299589.14683,0
+CRK.US,D,20170314,000000,8.58134,8.68066,8.21385,8.64093,395159.04619734,0
+CRK.US,D,20170315,000000,8.74025,9.09781,8.56147,8.8793,627534.82852353,0
+CRK.US,D,20170316,000000,8.92896,9.00842,8.68165,8.83957,294086.78697241,0
+CRK.US,D,20170317,000000,8.9091,8.92072,8.21385,8.23371,1059289.3502458,0
+CRK.US,D,20170320,000000,8.41249,8.48698,7.88609,8.46215,712760.49272584,0
+CRK.US,D,20170321,000000,8.39263,8.48192,8.25358,8.38269,348433.79161891,0
+CRK.US,D,20170322,000000,8.28337,8.34297,8.01521,8.09466,327876.20999543,0
+CRK.US,D,20170323,000000,8.25358,8.5714,8.1046,8.49195,300146.93408729,0
+CRK.US,D,20170324,000000,8.39263,8.97862,8.26351,8.82964,665525.77902793,0
+CRK.US,D,20170327,000000,8.56147,8.74025,8.38269,8.52174,315417.61880094,0
+CRK.US,D,20170328,000000,8.49195,8.83957,8.49195,8.65086,247285.01284243,0
+CRK.US,D,20170329,000000,8.64093,9.10774,8.64093,9.06801,298278.24609174,0
+CRK.US,D,20170330,000000,8.97862,9.09651,8.75018,8.78991,267177.07573473,0
+CRK.US,D,20170331,000000,8.76011,9.18719,8.72039,9.16733,325218.16241555,0
+CRK.US,D,20170403,000000,9.1574,9.16733,8.73032,8.86937,230302.70658113,0
+CRK.US,D,20170404,000000,8.76011,9.31631,8.76011,9.04815,403342.61086752,0
+CRK.US,D,20170405,000000,9.21699,9.29804,8.93889,8.99848,410792.19194461,0
+CRK.US,D,20170406,000000,8.98855,9.18719,8.88923,9.14747,343207.30488135,0
+CRK.US,D,20170407,000000,9.14747,9.16733,8.93889,9.08787,137608.33141383,0
+CRK.US,D,20170410,000000,9.18719,9.23685,9.01835,9.1574,200761.12550489,0
+CRK.US,D,20170411,000000,9.17726,9.9321,9.05808,9.90231,831706.10825307,0
+CRK.US,D,20170412,000000,9.92217,10.2102,9.52489,9.60434,308415.07299864,0
+CRK.US,D,20170413,000000,9.66394,9.78312,9.23685,9.24679,149306.76127392,0
+CRK.US,D,20170417,000000,9.27658,9.44543,9.06801,9.1276,194422.08476136,0
+CRK.US,D,20170418,000000,9.07794,9.26318,8.93889,9.03821,290843.76755771,0
+CRK.US,D,20170419,000000,9.02828,9.19713,8.98855,9.09781,274308.49657121,0
+CRK.US,D,20170420,000000,9.06801,9.17726,8.82964,8.86937,355549.10307611,0
+CRK.US,D,20170421,000000,8.89916,8.93889,8.5714,8.59127,266867.97701995,0
+CRK.US,D,20170424,000000,8.55154,8.74025,8.26351,8.58134,264352.90018111,0
+CRK.US,D,20170425,000000,8.56147,9.10972,8.44229,8.99848,214863.88022132,0
+CRK.US,D,20170426,000000,8.96869,9.24679,8.92896,9.03821,218148.1799204,0
+CRK.US,D,20170427,000000,9.03821,9.03821,8.56147,8.80977,257822.56055872,0
+CRK.US,D,20170428,000000,8.8495,8.97862,8.62106,8.68066,125797.13589884,0
+CRK.US,D,20170501,000000,8.61113,8.67073,8.3529,8.42242,185158.18484375,0
+CRK.US,D,20170502,000000,8.41249,8.69556,8.08473,8.26351,385639.40988379,0
+CRK.US,D,20170503,000000,8.18405,8.5714,8.11453,8.31317,173778.9220605,0
+CRK.US,D,20170504,000000,8.16419,8.16419,7.59806,7.66758,584775.50175462,0
+CRK.US,D,20170505,000000,7.62785,8.0748,7.53847,7.86622,346915.48262252,0
+CRK.US,D,20170508,000000,8.13439,8.78991,8.01401,8.54161,467569.69918878,0
+CRK.US,D,20170509,000000,8.59127,8.59127,8.02514,8.0748,258974.38117667,0
+CRK.US,D,20170510,000000,8.26351,8.59127,8.22309,8.38269,242909.30269767,0
+CRK.US,D,20170511,000000,8.52174,8.62106,8.22309,8.51181,219030.16843554,0
+CRK.US,D,20170512,000000,8.53168,8.66079,8.28337,8.54161,256071.6723991,0
+CRK.US,D,20170515,000000,8.74025,8.88923,8.54161,8.59127,379909.50504399,0
+CRK.US,D,20170516,000000,8.65086,8.77005,8.17412,8.19398,217758.53430926,0
+CRK.US,D,20170517,000000,8.1046,8.22378,7.92582,7.92582,409221.52746559,0
+CRK.US,D,20170518,000000,7.81656,8.13439,7.7967,7.94568,187336.97839029,0
+CRK.US,D,20170519,000000,8.08473,8.26351,7.99534,8.08473,207252.1985153,0
+CRK.US,D,20170522,000000,8.20392,8.21385,7.98541,8.02514,141775.62646426,0
+CRK.US,D,20170523,000000,8.05493,8.06487,7.88609,7.92582,132519.78123629,0
+CRK.US,D,20170524,000000,7.93575,7.98541,7.66758,7.72718,217298.4101638,0
+CRK.US,D,20170525,000000,7.64772,8.02514,7.31003,7.36962,367344.18921183,0
+CRK.US,D,20170526,000000,7.36962,7.41431,6.78363,6.80349,875600.13942445,0
+CRK.US,D,20170530,000000,6.67437,6.67437,5.48252,5.55205,1226057.6718144,0
+CRK.US,D,20170531,000000,5.60171,6.51546,5.60171,6.51546,1260644.5091114,0
+CRK.US,D,20170601,000000,6.51546,6.59492,6.23071,6.39627,375545.87693368,0
+CRK.US,D,20170602,000000,6.28702,6.49559,6.12811,6.47573,225097.36340386,0
+CRK.US,D,20170605,000000,6.45587,6.57505,6.37641,6.48566,303952.7749403,0
+CRK.US,D,20170606,000000,6.40621,7.00213,6.38634,6.98227,409400.74430999,0
+CRK.US,D,20170607,000000,6.95247,7.00213,6.47573,6.81342,521402.21053478,0
+CRK.US,D,20170608,000000,6.85315,7.5186,6.75482,7.46894,495817.49574223,0
+CRK.US,D,20170609,000000,7.4888,7.62785,7.29016,7.52853,284162.40250465,0
+CRK.US,D,20170612,000000,7.61792,7.8265,7.46894,7.61792,235782.91604222,0
+CRK.US,D,20170613,000000,7.68745,7.74704,7.5186,7.71724,279969.93654911,0
+CRK.US,D,20170614,000000,7.67751,7.67751,7.19084,7.2405,239784.0831189,0
+CRK.US,D,20170615,000000,7.2405,7.40935,6.7141,6.82335,150014.56712568,0
+CRK.US,D,20170616,000000,6.85315,7.04186,6.78363,6.81342,181817.50231722,0
+CRK.US,D,20170619,000000,6.75383,6.9922,6.70427,6.81342,94252.957611859,0
+CRK.US,D,20170620,000000,6.54526,6.98227,6.54526,6.9624,73347.010661621,0
+CRK.US,D,20170621,000000,6.92268,7.07166,6.59492,6.92268,192311.75607673,0
+CRK.US,D,20170622,000000,6.83329,7.26037,6.79356,6.83329,213109.97155308,0
+CRK.US,D,20170623,000000,6.81342,7.05179,6.72403,6.98227,166561.92014664,0
+CRK.US,D,20170626,000000,6.98227,6.98227,6.70417,6.76376,224684.56056002,0
+CRK.US,D,20170627,000000,6.83329,7.03193,6.78959,6.86308,166363.57341435,0
+CRK.US,D,20170628,000000,6.85315,6.97234,6.7439,6.77369,121324.76947845,0
+CRK.US,D,20170629,000000,6.79356,7.11139,6.78363,6.83329,118598.25703667,0
+CRK.US,D,20170630,000000,6.93261,7.09152,6.82335,7.022,111510.13015699,0
+CRK.US,D,20170703,000000,7.022,7.19084,6.89387,7.07166,73698.396496991,0
+CRK.US,D,20170705,000000,6.95247,6.98227,6.78363,6.81342,79374.939017962,0
+CRK.US,D,20170706,000000,6.80349,6.94254,6.56512,6.61478,62661.458023262,0
+CRK.US,D,20170707,000000,6.58498,6.82335,6.25722,6.75383,198232.95979539,0
+CRK.US,D,20170710,000000,6.73397,6.88295,6.63464,6.77369,98358.83565381,0
+CRK.US,D,20170711,000000,6.78363,6.92268,6.68927,6.76376,91149.88842959,0
+CRK.US,D,20170712,000000,6.89288,7.10145,6.58498,6.79356,181248.63986168,0
+CRK.US,D,20170713,000000,6.77369,6.90281,6.69424,6.84322,203937.69373009,0
+CRK.US,D,20170714,000000,6.75383,7.09152,6.75383,6.87301,190882.04866634,0
+CRK.US,D,20170717,000000,6.95247,7.01206,6.63464,6.79356,168342.0065562,0
+CRK.US,D,20170718,000000,6.81342,6.85315,6.55519,6.7141,210354.26086137,0
+CRK.US,D,20170719,000000,6.69424,6.94254,6.63464,6.84322,148093.5236475,0
+CRK.US,D,20170720,000000,6.90281,6.91274,6.6843,6.7141,190006.10116842,0
+CRK.US,D,20170721,000000,6.65451,6.77369,6.61478,6.7141,197611.74185722,0
+CRK.US,D,20170724,000000,6.7439,6.92268,6.54724,6.90281,127477.54552415,0
+CRK.US,D,20170725,000000,6.95247,7.15111,6.94254,6.9922,227948.723535,0
+CRK.US,D,20170726,000000,7.00213,7.18091,6.9624,7.00213,200622.18210867,0
+CRK.US,D,20170727,000000,6.9624,7.12132,6.86408,6.9624,192782.95542043,0
+CRK.US,D,20170728,000000,6.95247,7.50867,6.95247,7.31003,297004.59829305,0
+CRK.US,D,20170731,000000,7.39942,7.43914,6.7141,7.04186,254452.67978226,0
+CRK.US,D,20170801,000000,7.022,7.06172,6.60485,6.72403,213428.13179371,0
+CRK.US,D,20170802,000000,6.63464,6.81342,6.49063,6.73397,113981.91303904,0
+CRK.US,D,20170803,000000,6.73397,6.75383,6.29695,6.52539,165784.64259677,0
+CRK.US,D,20170804,000000,6.53532,6.85315,6.50553,6.81342,180547.88186335,0
+CRK.US,D,20170807,000000,7.06172,7.06172,6.25722,6.32675,239663.26277436,0
+CRK.US,D,20170808,000000,6.32675,6.80349,6.32675,6.65451,357425.8457613,0
+CRK.US,D,20170809,000000,6.65451,6.75383,6.436,6.58498,152595.08831782,0
+CRK.US,D,20170810,000000,6.61478,6.78363,6.49559,6.54526,132617.44434813,0
+CRK.US,D,20170811,000000,6.436,6.70417,6.38634,6.66444,123898.24281716,0
+CRK.US,D,20170814,000000,6.67437,6.67437,6.40621,6.56512,169231.04292477,0
+CRK.US,D,20170815,000000,6.4658,6.47394,6.25722,6.32675,96167.960072818,0
+CRK.US,D,20170816,000000,6.28702,6.31682,6.06851,6.17777,92982.33032178,0
+CRK.US,D,20170817,000000,6.09831,6.32675,6.07855,6.16784,102574.45884205,0
+CRK.US,D,20170818,000000,6.11817,6.34661,6.02978,6.03872,119874.92534397,0
+CRK.US,D,20170821,000000,6.01885,6.07845,5.71096,5.88974,166996.87338698,0
+CRK.US,D,20170822,000000,5.9096,6.10824,5.85001,6.06851,96152.85752975,0
+CRK.US,D,20170823,000000,6.02879,6.20756,5.95926,6.11817,123732.11484341,0
+CRK.US,D,20170824,000000,6.05858,6.25722,6.05858,6.19763,99897.281374286,0
+CRK.US,D,20170825,000000,6.23736,6.48566,6.19763,6.436,113434.19414379,0
+CRK.US,D,20170828,000000,6.436,6.436,6.07845,6.36648,117840.10937468,0
+CRK.US,D,20170829,000000,6.33668,6.41614,6.08858,6.33668,88850.274538512,0
+CRK.US,D,20170830,000000,6.28702,6.43412,6.07855,6.20756,85273.992340128,0
+CRK.US,D,20170831,000000,6.28702,6.47573,6.23935,6.37641,165369.82608051,0
+CRK.US,D,20170901,000000,6.35655,6.436,6.1291,6.38634,167466.05905828,0
+CRK.US,D,20170905,000000,6.33668,6.54526,6.28702,6.33668,104935.4897416,0
+CRK.US,D,20170906,000000,6.34661,6.47573,6.26716,6.39627,91142.840576158,0
+CRK.US,D,20170907,000000,6.39627,6.48566,6.28702,6.36648,88797.919055878,0
+CRK.US,D,20170908,000000,6.26716,6.35655,6.00892,6.07845,151355.67295008,0
+CRK.US,D,20170911,000000,6.10824,6.17777,5.96919,6.01885,67746.987692192,0
+CRK.US,D,20170912,000000,6.01885,6.27709,5.97913,6.13804,97959.121680623,0
+CRK.US,D,20170913,000000,6.2175,6.38882,6.11817,6.22743,178745.64505729,0
+CRK.US,D,20170914,000000,6.10824,6.39627,6.09831,6.17777,164356.94885878,0
+CRK.US,D,20170915,000000,6.24729,6.24729,6.01885,6.05858,149408.45173057,0
+CRK.US,D,20170918,000000,6.07845,6.16784,5.9096,5.98906,185084.68580083,0
+CRK.US,D,20170919,000000,6.00892,6.00892,5.76062,5.94933,171472.26031599,0
+CRK.US,D,20170920,000000,5.9394,6.04865,5.9096,5.98906,311133.53075079,0
+CRK.US,D,20170921,000000,5.98906,6.02879,5.81028,5.98906,158183.02925279,0
+CRK.US,D,20170922,000000,5.91953,6.03872,5.86987,5.97913,119193.29723353,0
+CRK.US,D,20170925,000000,5.97913,6.08838,5.83014,5.96919,246346.64149983,0
+CRK.US,D,20170926,000000,5.9394,6.19763,5.93244,6.1877,224968.48836968,0
+CRK.US,D,20170927,000000,6.1877,6.22743,6.00892,6.04865,188192.78916412,0
+CRK.US,D,20170928,000000,6.05858,6.16784,6.02879,6.09831,135124.46649733,0
+CRK.US,D,20170929,000000,6.05858,6.10328,6.03276,6.03872,64692.246647739,0
+CRK.US,D,20171002,000000,6.01885,6.02879,5.68613,5.71096,229553.62044498,0
+CRK.US,D,20171003,000000,5.6613,5.71096,5.46266,5.46266,179696.09843434,0
+CRK.US,D,20171004,000000,5.44279,5.48252,4.8568,4.95612,802927.70901984,0
+CRK.US,D,20171005,000000,5.01571,5.09517,4.9449,4.97598,397262.32702854,0
+CRK.US,D,20171006,000000,4.87666,4.96903,4.73761,4.92632,181675.53841239,0
+CRK.US,D,20171009,000000,4.96605,4.96605,4.71775,4.84687,215210.23187567,0
+CRK.US,D,20171010,000000,4.8568,5.0023,4.58863,4.6085,252250.72900302,0
+CRK.US,D,20171011,000000,4.76741,4.76741,4.40985,4.46945,452696.7147759,0
+CRK.US,D,20171012,000000,4.46945,4.71775,4.1979,4.68795,551620.38554044,0
+CRK.US,D,20171013,000000,4.83693,4.89593,4.59956,4.79721,468571.50121226,0
+CRK.US,D,20171016,000000,4.79721,4.80714,4.6085,4.65816,344964.2340582,0
+CRK.US,D,20171017,000000,4.69788,4.69788,4.43965,4.6085,212056.82088318,0
+CRK.US,D,20171018,000000,4.5787,4.76741,4.48931,4.50917,288210.89088294,0
+CRK.US,D,20171019,000000,4.50917,4.53897,4.34033,4.37012,226358.9291681,0
+CRK.US,D,20171020,000000,4.38006,4.38999,4.23554,4.35026,169137.40715775,0
+CRK.US,D,20171023,000000,4.34033,4.41979,4.09203,4.11189,212226.97620174,0
+CRK.US,D,20171024,000000,4.09203,4.17148,3.98277,4.14169,129398.58900234,0
+CRK.US,D,20171025,000000,4.14169,4.37012,4.0225,4.35026,219290.93901251,0
+CRK.US,D,20171026,000000,4.35026,4.66809,4.29047,4.50917,416484.84384486,0
+CRK.US,D,20171027,000000,4.50917,4.5489,4.35026,4.38999,309692.74814216,0
+CRK.US,D,20171030,000000,4.50818,4.5489,4.37012,4.48931,314232.57258825,0
+CRK.US,D,20171031,000000,4.51911,4.71775,4.45951,4.68795,381859.7467721,0
+CRK.US,D,20171101,000000,4.75748,4.95612,4.69788,4.95612,409832.67704173,0
+CRK.US,D,20171102,000000,5.11503,5.44071,4.84687,4.95612,565968.80829077,0
+CRK.US,D,20171103,000000,5.00578,5.62157,4.85481,5.58184,690652.38334743,0
+CRK.US,D,20171106,000000,5.70103,6.34661,5.60171,5.64143,1013191.3546228,0
+CRK.US,D,20171107,000000,5.71096,6.05858,5.37327,5.80035,543232.43312075,0
+CRK.US,D,20171108,000000,5.82021,6.07845,5.72099,5.98906,294848.96197921,0
+CRK.US,D,20171109,000000,5.96919,6.08838,5.88974,5.94933,191026.02624358,0
+CRK.US,D,20171110,000000,5.98906,6.07845,5.80035,5.98906,170571.14191296,0
+CRK.US,D,20171113,000000,6.01885,6.07845,5.85001,5.99899,85427.031443212,0
+CRK.US,D,20171114,000000,5.92946,5.99899,5.57191,5.74076,175543.90592698,0
+CRK.US,D,20171115,000000,5.71096,6.03872,5.62256,5.94933,208254.00053878,0
+CRK.US,D,20171116,000000,5.9096,6.03872,5.82021,5.91953,227945.70302639,0
+CRK.US,D,20171117,000000,5.99899,6.34661,5.95926,6.20756,223465.28191637,0
+CRK.US,D,20171120,000000,6.30688,6.30688,5.92946,6.06851,175566.05632348,0
+CRK.US,D,20171121,000000,6.02879,6.19763,5.82021,6.01885,200912.15093557,0
+CRK.US,D,20171122,000000,6.04865,6.11817,5.83014,5.98906,125173.90428826,0
+CRK.US,D,20171124,000000,5.97913,6.09831,5.79042,5.9394,83995.310360413,0
+CRK.US,D,20171127,000000,5.9394,5.9394,5.58184,5.76062,216952.05850946,0
+CRK.US,D,20171128,000000,5.80035,5.96919,5.75069,5.95926,130247.35192273,0
+CRK.US,D,20171129,000000,5.85994,6.20756,5.85994,5.99899,110411.67185788,0
+CRK.US,D,20171130,000000,6.03872,6.13804,5.90861,6.05858,204201.48481567,0
+CRK.US,D,20171201,000000,6.10824,6.28702,5.97913,6.09831,187025.8660031,0
+CRK.US,D,20171204,000000,6.10824,6.22743,6.03872,6.09831,163347.09214567,0
+CRK.US,D,20171205,000000,5.98906,6.9624,5.95022,6.93261,581935.21682173,0
+CRK.US,D,20171206,000000,6.95247,7.31996,6.60485,6.69424,436012.43203113,0
+CRK.US,D,20171207,000000,6.81342,7.15111,6.65451,6.9922,281701.69482085,0
+CRK.US,D,20171208,000000,7.09152,7.59806,6.82335,6.87301,314808.48289722,0
+CRK.US,D,20171211,000000,6.98227,7.38948,6.95247,7.23057,290503.45692059,0
+CRK.US,D,20171212,000000,7.18091,7.62785,7.18091,7.32989,371073.51051329,0
+CRK.US,D,20171213,000000,7.34976,7.53876,7.24507,7.50867,239617.95514516,0
+CRK.US,D,20171214,000000,7.41928,7.49874,7.15111,7.31996,332260.98166602,0
+CRK.US,D,20171215,000000,7.19084,7.3001,7.08159,7.21071,237500.5786071,0
+CRK.US,D,20171218,000000,7.31003,7.77684,7.18091,7.77684,332230.77657989,0
+CRK.US,D,20171219,000000,7.75697,7.92582,7.31003,7.42921,343447.93873422,0
+CRK.US,D,20171220,000000,7.43914,7.87616,7.34976,7.50867,348059.24855083,0
+CRK.US,D,20171221,000000,7.42921,7.66758,7.34976,7.49874,239993.50504944,0
+CRK.US,D,20171222,000000,7.52853,7.7967,7.38948,7.53847,257145.9666293,0
+CRK.US,D,20171226,000000,7.57819,8.82964,7.52853,8.0748,885930.27888262,0
+CRK.US,D,20171227,000000,8.15426,8.22378,7.71724,8.045,468795.01884965,0
+CRK.US,D,20171228,000000,8.045,8.045,7.78677,7.92582,327941.65434872,0
+CRK.US,D,20171229,000000,8.00527,8.55154,7.84636,8.40256,1039108.3253628,0
+CRK.US,D,20180102,000000,8.46215,9.07794,8.46215,8.94882,507183.66965483,0
+CRK.US,D,20180103,000000,8.95876,9.38584,8.82964,9.27658,260291.32293216,0
+CRK.US,D,20180104,000000,9.34611,9.54475,8.94882,9.28652,456687.81349054,0
+CRK.US,D,20180105,000000,9.1276,9.27162,8.85944,8.93889,270984.93026015,0
+CRK.US,D,20180108,000000,9.03821,9.38584,8.80977,9.30638,351915.43121407,0
+CRK.US,D,20180109,000000,9.32624,9.38584,8.99848,8.99848,302186.78423761,0
+CRK.US,D,20180110,000000,9.03821,9.22692,8.88923,8.89916,355150.39593913,0
+CRK.US,D,20180111,000000,8.9091,9.38584,8.85944,9.07794,494542.84110733,0
+CRK.US,D,20180112,000000,9.07794,9.29645,8.85944,9.05808,449491.95513698,0
+CRK.US,D,20180116,000000,9.10774,9.12264,8.66079,8.67073,306441.67403782,0
+CRK.US,D,20180117,000000,8.74025,8.88923,8.28337,8.73032,299310.25320135,0
+CRK.US,D,20180118,000000,8.72039,8.82964,8.55154,8.70052,169800.91221652,0
+CRK.US,D,20180119,000000,8.58134,8.89916,8.51678,8.72039,170852.04921401,0
+CRK.US,D,20180122,000000,8.67073,9.05808,8.62106,8.88923,370074.72899843,0
+CRK.US,D,20180123,000000,8.93889,9.09781,8.8793,9.00842,470815.73911209,0
+CRK.US,D,20180124,000000,8.94882,9.82285,8.94882,9.64407,634668.26303242,0
+CRK.US,D,20180125,000000,9.73346,10.0205,9.48516,9.63414,662734.82906906,0
+CRK.US,D,20180126,000000,9.74339,10.6472,9.66394,10.4188,732677.72652326,0
+CRK.US,D,20180129,000000,10.2599,10.528,9.72849,10.1705,568731.56683592,0
+CRK.US,D,20180130,000000,9.97183,10.2698,9.73346,9.9619,710068.21271501,0
+CRK.US,D,20180131,000000,9.9321,10.0513,9.67387,9.67387,485438.02131004,0
+CRK.US,D,20180201,000000,9.74339,9.83278,8.69059,8.77005,918071.51103887,0
+CRK.US,D,20180202,000000,8.62106,8.62106,7.99534,8.39263,751351.51760813,0
+CRK.US,D,20180205,000000,8.12446,8.99848,7.95561,8.56147,1057698.5490427,0
+CRK.US,D,20180206,000000,8.33303,8.74025,8.17412,8.40256,470796.6092242,0
+CRK.US,D,20180207,000000,8.49195,8.95876,7.66768,7.73711,696604.79898844,0
+CRK.US,D,20180208,000000,7.77684,8.15426,6.91274,7.19084,1019890.8427275,0
+CRK.US,D,20180209,000000,7.19084,7.3001,6.72403,7.06172,537043.41097169,0
+CRK.US,D,20180212,000000,7.07166,7.39932,6.95247,7.03193,386447.89935601,0
+CRK.US,D,20180213,000000,7.01206,7.04186,6.54526,6.76376,333719.88732634,0
+CRK.US,D,20180214,000000,6.63464,7.04186,6.59492,6.89288,384293.26987838,0
+CRK.US,D,20180215,000000,6.94254,7.15111,6.41614,7.00213,500671.45308412,0
+CRK.US,D,20180216,000000,6.97234,7.10145,6.7141,6.73397,267941.26441395,0
+CRK.US,D,20180220,000000,6.90281,7.23057,6.90281,6.90281,631405.10689363,0
+CRK.US,D,20180221,000000,6.90281,7.06172,6.57505,6.59492,476345.2835472,0
+CRK.US,D,20180222,000000,6.63464,7.50867,6.61478,7.25043,1069725.2075055,0
+CRK.US,D,20180223,000000,7.3001,7.72718,7.08159,7.28023,1167378.2509799,0
+CRK.US,D,20180226,000000,7.7669,8.53128,7.03193,7.10145,1221243.9879207,0
+CRK.US,D,20180227,000000,7.03193,7.04186,5.8798,6.98227,1714500.0923587,0
+CRK.US,D,20180228,000000,6.98227,7.00213,6.60485,6.79356,531077.90646002,0
+CRK.US,D,20180301,000000,6.81342,7.12132,6.45587,7.07166,825084.14653607,0
+CRK.US,D,20180302,000000,6.95247,7.59806,6.85315,7.49874,796563.4973712,0
+CRK.US,D,20180305,000000,7.46894,7.91589,7.31767,7.4888,689060.57530812,0
+CRK.US,D,20180306,000000,7.56826,7.88609,7.34976,7.36962,289074.7563464,0
+CRK.US,D,20180307,000000,7.2703,7.50867,6.9922,7.16105,571481.2365104,0
+CRK.US,D,20180308,000000,7.16105,7.23057,6.84322,7.00213,254939.98850524,0
+CRK.US,D,20180309,000000,7.07166,7.35969,7.00213,7.20077,453774.02951472,0
+CRK.US,D,20180312,000000,7.20077,7.50867,7.05179,7.39942,303645.68989793,0
+CRK.US,D,20180313,000000,7.47887,7.5484,7.22064,7.31003,211720.53759087,0
+CRK.US,D,20180314,000000,7.34976,8.03189,7.2703,7.85629,654499.91575245,0
+CRK.US,D,20180315,000000,7.88609,8.16419,7.49874,7.56826,343926.18593136,0
+CRK.US,D,20180316,000000,7.60799,7.85629,7.50867,7.57819,286289.84740476,0
+CRK.US,D,20180319,000000,7.59806,7.69738,7.19084,7.20077,579304.35381937,0
+CRK.US,D,20180320,000000,7.2703,7.46894,7.20077,7.25043,262446.95924599,0
+CRK.US,D,20180321,000000,7.3001,7.86622,7.20077,7.73711,680207.46456195,0
+CRK.US,D,20180322,000000,7.72718,8.03447,7.55336,7.62785,538081.45909853,0
+CRK.US,D,20180323,000000,7.65765,8.03507,7.59806,7.85629,548842.52445222,0
+CRK.US,D,20180326,000000,7.88609,7.96555,7.53847,7.70731,182745.80529777,0
+CRK.US,D,20180327,000000,7.70731,8.01521,7.44908,7.49874,576810.42054082,0
+CRK.US,D,20180328,000000,7.49874,7.53847,6.94254,6.9624,442605.1954982,0
+CRK.US,D,20180329,000000,6.9922,7.34479,6.97234,7.26037,233188.29914322,0
+CRK.US,D,20180402,000000,7.4888,7.4888,5.88984,6.01885,2199593.7756868,0
+CRK.US,D,20180403,000000,6.05858,6.35655,6.03872,6.2175,642470.23678109,0
+CRK.US,D,20180404,000000,6.10824,6.12811,5.67123,5.74076,943923.03742561,0
+CRK.US,D,20180405,000000,5.80035,6.34661,5.76827,6.01885,923453.05055192,0
+CRK.US,D,20180406,000000,5.99899,6.00892,5.41399,5.45272,766581.9288736,0
+CRK.US,D,20180409,000000,5.47259,5.51232,4.99585,5.0753,1094753.1418769,0
+CRK.US,D,20180410,000000,5.16469,5.61164,5.08524,5.28388,800178.03934535,0
+CRK.US,D,20180411,000000,5.36334,5.81028,5.25508,5.71096,673731.49409461,0
+CRK.US,D,20180412,000000,5.79042,5.79042,5.33354,5.50238,495239.57176085,0
+CRK.US,D,20180413,000000,5.54211,5.64143,5.0753,5.18456,848121.56573123,0
+CRK.US,D,20180416,000000,5.21435,5.26401,4.77734,4.79721,979675.79104741,0
+CRK.US,D,20180417,000000,4.81707,5.15476,4.63829,5.02564,827436.11590978,0
+CRK.US,D,20180418,000000,5.1349,5.55205,5.06269,5.27395,897092.0650457,0
+CRK.US,D,20180419,000000,5.36334,5.46266,4.86673,4.91639,785292.97289802,0
+CRK.US,D,20180420,000000,4.92632,5.05544,4.78727,5.01571,729885.76972819,0
+CRK.US,D,20180423,000000,4.98592,5.05544,4.78727,5.00578,809000.94500539,0
+CRK.US,D,20180424,000000,4.97598,5.09517,4.52904,4.5489,1222431.0478058,0
+CRK.US,D,20180425,000000,4.56877,4.74486,4.47441,4.72768,680446.08474242,0
+CRK.US,D,20180426,000000,7.022,7.7967,6.76376,6.95247,9735847.3406104,0
+CRK.US,D,20180427,000000,6.84322,6.98227,6.47573,6.85315,1106290.4779443,0
+CRK.US,D,20180430,000000,6.86308,7.29016,6.85315,6.88295,1146368.5999006,0
+CRK.US,D,20180501,000000,6.88295,7.01206,6.79356,7.00213,558528.28873951,0
+CRK.US,D,20180502,000000,6.93261,7.19084,6.91274,7.01206,397634.85642421,0
+CRK.US,D,20180503,000000,6.9624,7.09053,6.77469,6.79356,463834.33687008,0
+CRK.US,D,20180504,000000,6.73397,6.9922,6.69424,6.92268,268034.90018097,0
+CRK.US,D,20180507,000000,6.9922,7.31996,6.97234,7.04186,508524.77547922,0
+CRK.US,D,20180508,000000,7.09152,7.17098,6.7141,7.14118,519140.85641947,0
+CRK.US,D,20180509,000000,7.3001,7.47788,7.18091,7.32989,684002.23021671,0
+CRK.US,D,20180510,000000,7.44908,8.13439,7.11139,8.11453,1002835.0374233,0
+CRK.US,D,20180511,000000,8.06487,9.32624,8.046,8.85944,1869266.9263696,0
+CRK.US,D,20180514,000000,8.92896,9.45536,8.92896,9.19713,1073621.6636169,0
+CRK.US,D,20180515,000000,9.29645,9.63414,8.94882,9.4355,761247.71066216,0
+CRK.US,D,20180516,000000,9.4355,9.87251,9.36597,9.84271,396994.50859815,0
+CRK.US,D,20180517,000000,9.90231,10.2599,9.87251,10.1208,833606.00817096,0
+CRK.US,D,20180518,000000,10.1109,10.6571,9.96547,10.538,536141.28573245,0
+CRK.US,D,20180521,000000,10.7267,11.2829,10.5777,10.6373,857106.57202019,0
+CRK.US,D,20180522,000000,10.975,11.3921,10.399,10.6671,1250174.4194208,0
+CRK.US,D,20180523,000000,10.8161,10.9253,9.54475,10.6273,1255265.9901069,0
+CRK.US,D,20180524,000000,10.4287,11.124,10.2599,10.7962,574017.45690954,0
+CRK.US,D,20180525,000000,10.5578,10.5876,9.86337,10.3095,925299.58815098,0
+CRK.US,D,20180529,000000,10.1804,10.7963,9.95197,10.4386,631461.48972108,0
+CRK.US,D,20180530,000000,10.5578,11.114,10.4684,11.114,792503.93379465,0
+CRK.US,D,20180531,000000,10.9849,11.6206,10.8856,11.4219,719784.18208844,0
+CRK.US,D,20180601,000000,11.4716,11.6206,10.3592,10.8955,1156054.3641879,0
+CRK.US,D,20180604,000000,10.9253,10.9452,10.0116,10.5082,1123480.1924637,0
+CRK.US,D,20180605,000000,10.2996,10.6869,10.0362,10.5777,594289.09705094,0
+CRK.US,D,20180606,000000,10.5777,10.7565,10.3095,10.5578,552264.76071132,0
+CRK.US,D,20180607,000000,10.6472,11.0445,10.5578,10.6472,485597.10143035,0
+CRK.US,D,20180608,000000,10.5876,10.682,10.3095,10.4486,375701.93654538,0
+CRK.US,D,20180611,000000,10.3294,10.6969,10.2301,10.6075,430654.04975079,0
+CRK.US,D,20180612,000000,10.5777,10.7962,10.4883,10.7267,372172.97564861,0
+CRK.US,D,20180613,000000,10.677,10.7962,10.528,10.6075,331398.12303877,0
+CRK.US,D,20180614,000000,10.677,10.7565,10.2996,10.3393,283776.78423833,0
+CRK.US,D,20180615,000000,10.2897,10.3195,9.44543,9.64407,791242.36803042,0
+CRK.US,D,20180618,000000,9.654,10.4188,9.654,10.0215,491803.23979489,0
+CRK.US,D,20180619,000000,9.75332,10.0314,9.73346,9.94203,370625.46840229,0
+CRK.US,D,20180620,000000,10.1109,10.3344,9.89237,10.2698,575270.96798414,0
+CRK.US,D,20180621,000000,10.1307,10.1403,9.61179,9.654,443342.19959989,0
+CRK.US,D,20180622,000000,10.0314,10.2301,9.84271,10.0016,840410.20724097,0
+CRK.US,D,20180625,000000,10.0116,10.3294,9.78322,10.0612,813852.88867487,0
+CRK.US,D,20180626,000000,10.1307,10.6969,10.0712,10.5876,799232.62014933,0
+CRK.US,D,20180627,000000,10.677,11.2531,10.4088,10.5082,1084819.6958833,0
+CRK.US,D,20180628,000000,10.5181,10.6969,10.0612,10.3095,439153.76098917,0
+CRK.US,D,20180629,000000,10.3493,10.6174,10.1009,10.4386,921019.52744565,0
+CRK.US,D,20180702,000000,10.2698,10.2897,10.0215,10.1307,244467.88514224,0
+CRK.US,D,20180703,000000,10.3592,10.4972,10.0811,10.1903,167331.14300688,0
+CRK.US,D,20180705,000000,10.2102,10.3294,9.95087,10.2996,536229.88731845,0
+CRK.US,D,20180706,000000,10.1407,10.7982,9.94203,10.6869,377136.67813679,0
+CRK.US,D,20180709,000000,10.7962,11.0711,10.7614,10.975,338244.60922937,0
+CRK.US,D,20180710,000000,11.0544,11.263,10.826,11.0544,433864.85040694,0
+CRK.US,D,20180711,000000,11.0246,12.2363,10.8459,11.9086,1531267.9851741,0
+CRK.US,D,20180712,000000,11.8689,12.2165,11.5397,11.9384,1391881.5810231,0
+CRK.US,D,20180713,000000,12.1172,12.1668,11.4318,11.4616,926303.40384686,0
+CRK.US,D,20180716,000000,11.0147,11.2515,10.5181,11.114,743702.58296254,0
+CRK.US,D,20180717,000000,10.9352,11.5113,10.703,11.3325,496594.7732921,0
+CRK.US,D,20180718,000000,11.2034,11.6106,10.8753,11.4815,623284.97290434,0
+CRK.US,D,20180719,000000,11.4815,11.8192,11.2101,11.2829,494890.19959789,0
+CRK.US,D,20180720,000000,11.3425,11.3814,10.9154,10.9452,448772.06725076,0
+CRK.US,D,20180723,000000,11.0346,11.3822,10.7366,10.8061,566157.08666101,0
+CRK.US,D,20180724,000000,10.7962,11.114,10.7962,10.9154,351141.17417281,0
+CRK.US,D,20180725,000000,11.0743,11.0743,10.1307,10.2102,955850.01910412,0
+CRK.US,D,20180726,000000,10.1307,10.528,9.77319,9.92217,895800.29419533,0
+CRK.US,D,20180727,000000,9.77319,9.9619,9.34611,9.45536,601800.09513651,0
+CRK.US,D,20180730,000000,9.52489,9.60434,8.82964,8.91903,675117.9075482,0
+CRK.US,D,20180731,000000,8.97862,9.06801,8.71542,9.03821,548313.93544486,0
+CRK.US,D,20180801,000000,9.01835,9.01835,8.26351,8.74025,894984.75686969,0
+CRK.US,D,20180802,000000,8.59127,8.93134,8.43235,8.74025,412046.70985542,0
+CRK.US,D,20180803,000000,8.67073,8.83947,8.56147,8.5714,356477.40605666,0
+CRK.US,D,20180806,000000,8.56147,8.96869,8.47208,8.89916,586811.32456012,0
+CRK.US,D,20180807,000000,8.97862,9.17716,8.56147,8.98855,709096.61577767,0
+CRK.US,D,20180808,000000,8.77998,8.93889,7.55833,7.95561,1405685.3053868,0
+CRK.US,D,20180809,000000,8.81971,9.02828,8.34307,8.65086,694421.97809708,0
+CRK.US,D,20180810,000000,8.6012,9.02331,8.38269,8.67073,596782.02349329,0
+CRK.US,D,20180813,000000,8.64093,8.82159,8.39263,8.70052,603887.26658844,0
+CRK.US,D,20180814,000000,8.79984,9.25672,8.43235,8.53168,606575.51925446,0
+CRK.US,D,20180815,000000,8.46215,8.55154,8.06099,8.31317,472448.82743578,0
+CRK.US,D,20180816,000000,8.43235,8.631,8.31317,8.56147,297131.45965481,0
+CRK.US,D,20180817,000000,8.58134,8.71045,8.17412,8.64093,407501.85122831,0
+CRK.US,D,20180820,000000,8.36283,8.56147,8.18405,8.3231,435765.75716103,0
+CRK.US,D,20180821,000000,8.38269,8.78991,8.37276,8.75018,332293.20042457,0
+CRK.US,D,20180822,000000,8.79984,9.1574,8.49195,9.06801,503654.70875806,0
+CRK.US,D,20180823,000000,9.03821,9.60434,8.83957,9.34611,302350.89853894,0
+CRK.US,D,20180824,000000,9.4355,9.6838,9.16733,9.29645,312586.39539389,0
+CRK.US,D,20180827,000000,9.31631,9.52479,9.19832,9.47523,247354.48454054,0
+CRK.US,D,20180828,000000,9.48516,9.654,9.33618,9.58448,242197.46950109,0
+CRK.US,D,20180829,000000,9.61427,9.62421,9.33717,9.49509,311778.91275788,0
+CRK.US,D,20180830,000000,9.53482,9.77319,9.29645,9.50502,312592.43641112,0
+CRK.US,D,20180831,000000,9.49509,9.64407,9.21699,9.61427,324542.57532233,0
+CRK.US,D,20180904,000000,9.61427,9.91224,9.09781,9.30638,469905.55918322,0
+CRK.US,D,20180905,000000,9.27658,9.30737,8.52174,8.59127,501461.81950466,0
+CRK.US,D,20180906,000000,8.56147,8.56157,8.02514,8.03507,693698.06286605,0
+CRK.US,D,20180907,000000,8.00527,8.0748,7.62815,7.69738,488664.93134546,0
+CRK.US,D,20180910,000000,7.72718,7.8265,7.2703,7.36962,646478.4517112,0
+CRK.US,D,20180911,000000,7.38948,8.08473,7.38948,7.77684,353918.02842482,0
+CRK.US,D,20180912,000000,7.87616,8.16389,7.85361,7.93575,453295.78231758,0
+CRK.US,D,20180913,000000,7.91589,8.27344,7.72727,8.14432,417830.98385027,0
+CRK.US,D,20180914,000000,8.09466,8.26351,7.98541,8.13439,242922.39156833,0
+CRK.US,D,20180917,000000,8.13439,8.18405,7.73711,7.7967,351191.51598303,0
+CRK.US,D,20180918,000000,7.88609,8.22388,7.85629,8.01521,365969.85779268,0
+CRK.US,D,20180919,000000,7.98541,8.46215,7.95561,8.3231,339075.24909808,0
+CRK.US,D,20180920,000000,8.39263,8.59137,8.13439,8.59127,394160.26468248,0
+CRK.US,D,20180921,000000,8.62106,8.96869,8.54161,8.88923,359617.72817849,0
+CRK.US,D,20180924,000000,8.93889,8.93889,8.65086,8.70052,461751.19276297,0
+CRK.US,D,20180925,000000,8.75018,9.10426,8.70062,8.98855,381773.15885851,0
+CRK.US,D,20180926,000000,8.91903,9.11568,8.36283,8.38269,564241.07736385,0
+CRK.US,D,20180927,000000,8.46215,8.62106,8.27344,8.41249,389175.418634,0
+CRK.US,D,20180928,000000,8.33303,8.53168,8.16419,8.3231,795288.8427363,0
+CRK.US,D,20181001,000000,8.39263,9.01835,8.39263,8.95876,715000.70328086,0
+CRK.US,D,20181002,000000,8.95876,9.23685,8.5714,8.64093,397207.9578735,0
+CRK.US,D,20181003,000000,8.66079,9.1276,8.55154,9.07794,401077.22940739,0
+CRK.US,D,20181004,000000,8.96869,9.11767,8.75952,8.81971,158386.4101661,0
+CRK.US,D,20181005,000000,8.78991,8.83957,8.39263,8.58134,269623.68771167,0
+CRK.US,D,20181008,000000,8.54161,8.79488,8.3666,8.59127,188912.67705034,0
+CRK.US,D,20181009,000000,8.59127,9.32624,8.55154,9.02828,461571.97591857,0
+CRK.US,D,20181010,000000,9.05808,9.05808,8.49195,8.49195,373400.30898189,0
+CRK.US,D,20181011,000000,8.44229,8.65086,8.05493,8.33303,496247.41480155,0
+CRK.US,D,20181012,000000,8.5714,8.64093,8.16419,8.39263,430146.60430372,0
+CRK.US,D,20181015,000000,8.45222,8.71045,8.37286,8.59127,317530.96799419,0
+CRK.US,D,20181016,000000,8.631,8.77998,8.40256,8.73032,249461.79271656,0
+CRK.US,D,20181017,000000,8.67073,8.69059,8.26351,8.51181,293045.71833695,0
+CRK.US,D,20181018,000000,8.45222,8.631,8.34297,8.54161,280431.06753077,0
+CRK.US,D,20181019,000000,8.5714,8.89916,8.50188,8.74025,300941.32785264,0
+CRK.US,D,20181022,000000,8.72039,8.80977,8.21385,8.3231,412943.80091363,0
+CRK.US,D,20181023,000000,8.045,8.0752,7.20077,7.71724,603418.08091714,0
+CRK.US,D,20181024,000000,7.81656,7.81656,7.04186,7.05179,443132.77766936,0
+CRK.US,D,20181025,000000,7.18091,7.29016,6.6843,7.13125,457996.70055639,0
+CRK.US,D,20181026,000000,7.00213,7.2405,6.87301,7.01206,303375.85779512,0
+CRK.US,D,20181029,000000,7.00213,7.2405,6.70417,6.7439,358762.92424087,0
+CRK.US,D,20181030,000000,6.67437,7.17098,6.48566,7.04186,333863.86490359,0
+CRK.US,D,20181031,000000,7.12132,7.5484,7.06172,7.20077,336975.9956117,0
+CRK.US,D,20181101,000000,7.23057,7.37955,7.04186,7.34976,186033.12550547,0
+CRK.US,D,20181102,000000,7.38948,7.5186,7.17098,7.2405,296700.53375929,0
+CRK.US,D,20181105,000000,7.4888,7.74704,7.42921,7.5484,317424.24335651,0
+CRK.US,D,20181106,000000,7.5484,7.73592,7.2703,7.46894,230048.98385759,0
+CRK.US,D,20181107,000000,7.59806,7.83146,7.52853,7.77684,318968.73009421,0
+CRK.US,D,20181108,000000,7.7967,8.08572,7.06172,7.84636,701272.4916325,0
+CRK.US,D,20181109,000000,7.72718,8.39263,7.61613,8.24364,488147.41753635,0
+CRK.US,D,20181112,000000,8.24364,8.41249,7.74704,7.91589,319608.07108407,0
+CRK.US,D,20181113,000000,7.90595,8.24364,7.83643,8.1046,568022.75414795,0
+CRK.US,D,20181114,000000,8.38269,8.54161,8.16419,8.38269,760534.87062937,0
+CRK.US,D,20181115,000000,8.37276,8.52174,8.23371,8.39263,297313.69700783,0
+CRK.US,D,20181116,000000,8.44229,8.64093,8.0748,8.27344,277758.92424403,0
+CRK.US,D,20181119,000000,8.18405,8.20392,7.74704,7.87616,572274.62343955,0
+CRK.US,D,20181120,000000,7.69738,7.81656,7.31996,7.58813,619849.64777458,0
+CRK.US,D,20181121,000000,7.61792,7.8265,7.53847,7.60799,374552.12959984,0
+CRK.US,D,20181123,000000,7.32989,7.44908,7.11139,7.18091,234745.87475158,0
+CRK.US,D,20181126,000000,7.25043,7.25043,6.7142,7.03193,770579.06860546,0
+CRK.US,D,20181127,000000,7.03193,7.34976,6.89288,7.3001,444404.41179564,0
+CRK.US,D,20181128,000000,7.28023,7.65268,7.2405,7.4888,383518.00600091,0
+CRK.US,D,20181129,000000,7.49874,7.68745,7.3001,7.55833,207668.02186776,0
+CRK.US,D,20181130,000000,7.43914,7.68745,7.41928,7.56826,327794.65626286,0
+CRK.US,D,20181203,000000,7.8265,7.89602,7.52853,7.88609,429543.50941722,0
+CRK.US,D,20181204,000000,7.87616,8.0748,7.60799,7.61792,260589.34644869,0
+CRK.US,D,20181206,000000,7.42921,7.62785,7.16105,7.55833,351102.91439704,0
+CRK.US,D,20181207,000000,7.74704,7.91589,7.57819,7.62785,288510.92807188,0
+CRK.US,D,20181210,000000,7.46894,7.58813,7.2703,7.45901,341659.79763503,0
+CRK.US,D,20181211,000000,7.55833,7.66758,7.18091,7.22064,201716.61306296,0
+CRK.US,D,20181212,000000,7.28023,7.29016,6.78363,6.79356,477226.26522614,0
+CRK.US,D,20181213,000000,6.7439,6.75383,5.95936,6.03872,1049893.5547854,0
+CRK.US,D,20181214,000000,5.95926,6.00892,5.08524,5.20442,1370012.0918252,0
+CRK.US,D,20181217,000000,5.20442,5.55205,4.96605,4.97598,766032.19630594,0
+CRK.US,D,20181218,000000,4.97598,5.02564,4.52904,4.6085,1058420.4506014,0
+CRK.US,D,20181219,000000,4.63829,4.90149,4.50917,4.6085,643300.8766498,0
+CRK.US,D,20181220,000000,4.59856,5.01571,4.47938,4.827,982663.07406616,0
+CRK.US,D,20181221,000000,4.827,4.83693,4.47938,4.47938,1015696.3630996,0
+CRK.US,D,20181224,000000,4.41979,4.48931,4.20128,4.22114,334636.10827244,0
+CRK.US,D,20181226,000000,4.29067,4.88659,4.18141,4.88659,733973.52471846,0
+CRK.US,D,20181227,000000,4.76741,4.86673,4.34043,4.58863,494431.08228863,0
+CRK.US,D,20181228,000000,4.62836,4.7096,4.49924,4.5787,218069.64669645,0
+CRK.US,D,20181231,000000,4.63829,4.67802,4.42972,4.49924,327726.19140095,0
+CRK.US,D,20190102,000000,4.41979,5.23422,4.41979,5.21435,599894.15420139,0
+CRK.US,D,20190103,000000,5.20442,5.3534,4.93625,5.20442,428062.4533604,0
+CRK.US,D,20190104,000000,5.31367,5.78048,5.25408,5.76062,434151.79872522,0
+CRK.US,D,20190107,000000,5.85001,6.67437,5.76062,6.23736,661694.76726981,0
+CRK.US,D,20190108,000000,6.35655,6.52539,6.1579,6.26716,433951.43832052,0
+CRK.US,D,20190109,000000,6.32675,6.59492,6.26994,6.52539,397561.35738128,0
+CRK.US,D,20190110,000000,6.38634,6.60485,6.24739,6.58498,212427.33660643,0
+CRK.US,D,20190111,000000,6.42607,6.62471,6.34661,6.45587,305388.52336792,0
+CRK.US,D,20190114,000000,6.29695,6.59492,6.27719,6.48566,175164.32867789,0
+CRK.US,D,20190115,000000,6.49559,6.75383,6.45587,6.64458,223878.08476021,0
+CRK.US,D,20190116,000000,6.62471,6.75383,6.39627,6.62471,242439.11019017,0
+CRK.US,D,20190117,000000,6.51546,6.59492,6.2026,6.48566,400880.89634752,0
+CRK.US,D,20190118,000000,6.51546,6.53532,6.35655,6.436,280032.36039379,0
+CRK.US,D,20190122,000000,6.37641,6.41415,5.98906,6.04865,387448.69454328,0
+CRK.US,D,20190123,000000,6.07845,6.14797,5.75069,5.83014,235178.81431952,0
+CRK.US,D,20190124,000000,5.83014,6.19763,5.81028,6.09831,168032.90784141,0
+CRK.US,D,20190125,000000,6.11817,6.42607,6.07845,6.37641,217243.03417256,0
+CRK.US,D,20190128,000000,6.2175,6.2175,5.78048,5.83014,306804.13507144,0
+CRK.US,D,20190129,000000,5.83014,5.95926,5.76062,5.81028,177060.20125096,0
+CRK.US,D,20190130,000000,5.85994,6.10626,5.81028,6.04865,199529.76482679,0
+CRK.US,D,20190131,000000,6.02879,6.09831,5.94933,5.96919,254529.1993338,0
+CRK.US,D,20190201,000000,6.02879,6.1877,5.9394,6.01885,168774.94612413,0
+CRK.US,D,20190204,000000,5.97913,6.48566,5.94933,6.42607,245602.58954471,0
+CRK.US,D,20190205,000000,6.49559,6.51546,6.31682,6.31682,194749.30652782,0
+CRK.US,D,20190206,000000,6.2175,6.40621,6.13804,6.23736,183643.90319219,0
+CRK.US,D,20190207,000000,6.16784,6.17777,5.80035,5.82021,305422.75579887,0
+CRK.US,D,20190208,000000,5.83014,5.92946,5.58283,5.65137,401613.87310439,0
+CRK.US,D,20190211,000000,5.6613,6.12811,5.64143,6.09831,314987.69974162,0
+CRK.US,D,20190212,000000,6.13804,6.40621,6.01885,6.04865,214231.5870849,0
+CRK.US,D,20190213,000000,6.06851,6.26716,6.03872,6.14797,163416.56384378,0
+CRK.US,D,20190214,000000,6.12811,6.19763,6.03882,6.1579,221644.92205863,0
+CRK.US,D,20190215,000000,6.20756,6.32675,6.1579,6.29695,196505.22886847,0
+CRK.US,D,20190219,000000,6.27709,6.75383,6.25722,6.66444,432734.17334928,0
+CRK.US,D,20190220,000000,6.65451,6.6843,6.44593,6.61478,362317.05604276,0
+CRK.US,D,20190221,000000,6.80349,7.52853,6.75383,6.81342,844319.75222304,0
+CRK.US,D,20190222,000000,6.84322,7.39942,6.83448,7.12132,628090.60210842,0
+CRK.US,D,20190225,000000,7.11139,7.31996,6.9922,7.2703,561660.55617171,0
+CRK.US,D,20190226,000000,7.2405,7.2405,6.75383,7.06172,457672.49929854,0
+CRK.US,D,20190227,000000,7.12132,7.38948,7.00213,7.08159,338611.0976078,0
+CRK.US,D,20190228,000000,7.10145,7.18309,6.9915,7.09152,303082.86845961,0
+CRK.US,D,20190301,000000,7.15111,7.35969,7.00213,7.21071,342974.72571811,0
+CRK.US,D,20190304,000000,7.25043,7.44908,7.16105,7.43914,536457.43230067,0
+CRK.US,D,20190305,000000,7.44908,7.59806,7.10145,7.28023,305660.36914313,0
+CRK.US,D,20190306,000000,7.20077,7.25043,6.85315,6.98227,336561.17909544,0
+CRK.US,D,20190307,000000,6.97234,7.01206,6.81342,6.93261,225369.20917908,0
+CRK.US,D,20190308,000000,6.77369,6.7876,6.40621,6.55519,292267.43395087,0
+CRK.US,D,20190311,000000,6.57505,6.78363,6.38634,6.73397,256541.8649066,0
+CRK.US,D,20190312,000000,6.76376,7.022,6.75383,6.90281,256528.77603594,0
+CRK.US,D,20190313,000000,6.9624,7.22064,6.90281,7.10145,363364.16569544,0
+CRK.US,D,20190314,000000,7.12132,7.31499,6.94254,6.95247,232630.51188593,0
+CRK.US,D,20190315,000000,6.92268,7.09152,6.79356,6.9922,346419.1123737,0
+CRK.US,D,20190318,000000,7.03193,7.33982,6.95744,7.2405,386827.4766051,0
+CRK.US,D,20190319,000000,7.28023,7.40935,7.12132,7.14118,239166.89252554,0
+CRK.US,D,20190320,000000,6.91274,7.50867,6.91274,7.36962,400744.97345991,0
+CRK.US,D,20190321,000000,7.31003,7.47887,7.25043,7.3001,291045.13479861,0
+CRK.US,D,20190322,000000,7.19084,7.32989,6.90281,6.91274,299948.587355,0
+CRK.US,D,20190325,000000,6.85315,6.92764,6.65451,6.85315,204903.2496502,0
+CRK.US,D,20190326,000000,6.95247,7.12132,6.77369,6.89288,184319.49028541,0
+CRK.US,D,20190327,000000,6.88295,7.09152,6.76376,6.95247,157517.51052162,0
+CRK.US,D,20190328,000000,6.94254,7.00213,6.81342,6.90281,109326.30242943,0
+CRK.US,D,20190329,000000,7.05179,7.08159,6.86308,6.88295,101387.39895695,0
+CRK.US,D,20190401,000000,6.97234,7.07166,6.88295,6.98227,150266.27617681,0
+CRK.US,D,20190402,000000,7.022,7.11139,7.00213,7.06172,145426.41454178,0
+CRK.US,D,20190403,000000,7.11139,7.15111,6.85315,6.91274,153169.99179059,0
+CRK.US,D,20190404,000000,6.86308,6.9922,6.82335,6.9624,191262.63275164,0
+CRK.US,D,20190405,000000,6.97234,7.18091,6.97234,7.08159,200450.0131177,0
+CRK.US,D,20190408,000000,7.09152,7.23057,7.06172,7.12132,158593.81842423,0
+CRK.US,D,20190409,000000,7.08159,7.11148,6.95247,7.022,142583.10910027,0
+CRK.US,D,20190410,000000,7.04186,7.08159,6.98227,7.04186,133929.35192259,0
+CRK.US,D,20190411,000000,7.00213,7.11139,6.87301,6.93261,145734.50642035,0
+CRK.US,D,20190412,000000,7.07166,7.12132,6.84322,6.89288,260404.08858706,0
+CRK.US,D,20190415,000000,6.85315,6.97234,6.79356,6.84322,144943.13316362,0
+CRK.US,D,20190416,000000,6.87301,6.87301,6.73397,6.77369,217083.95405225,0
+CRK.US,D,20190417,000000,6.79356,6.81342,6.59561,6.6843,87555.483179525,0
+CRK.US,D,20190418,000000,6.73397,6.73397,6.51546,6.53532,106666.24117714,0
+CRK.US,D,20190422,000000,6.7141,6.84322,6.58498,6.7439,206439.68169827,0
+CRK.US,D,20190423,000000,6.75383,6.9773,6.68927,6.77369,267159.95951926,0
+CRK.US,D,20190424,000000,6.80349,6.85315,6.66434,6.70417,227653.72052709,0
+CRK.US,D,20190425,000000,6.72403,6.72403,6.49559,6.52539,195891.05878372,0
+CRK.US,D,20190426,000000,6.47573,6.54526,6.31682,6.33668,182568.60212578,0
+CRK.US,D,20190429,000000,6.29695,6.36836,6.09831,6.12811,200508.40961756,0
+CRK.US,D,20190430,000000,6.16784,6.19614,5.92946,6.05858,251434.18484117,0
+CRK.US,D,20190501,000000,6.06851,6.13804,5.91953,5.91953,178148.59118803,0
+CRK.US,D,20190502,000000,5.85994,6.07845,5.80035,6.04865,240165.67404041,0
+CRK.US,D,20190503,000000,6.13804,6.19763,6.03872,6.11817,156910.3882903,0
+CRK.US,D,20190506,000000,5.97913,6.37641,5.96919,6.27709,177382.3888364,0
+CRK.US,D,20190507,000000,6.20756,6.27709,6.09831,6.1579,189828.89799643,0
+CRK.US,D,20190508,000000,6.20756,6.4807,6.12811,6.13804,355814.9078341,0
+CRK.US,D,20190509,000000,6.13804,6.17777,5.91953,6.01885,404555.84849394,0
+CRK.US,D,20190510,000000,6.01885,6.05858,5.88954,6.03872,284418.13890059,0
+CRK.US,D,20190513,000000,5.91953,6.09831,5.50238,5.52225,240443.56083285,0
+CRK.US,D,20190514,000000,5.58184,5.82021,5.56198,5.75069,234180.03280466,0
+CRK.US,D,20190515,000000,5.69109,5.74076,5.54211,5.72089,201004.77986638,0
+CRK.US,D,20190516,000000,5.79042,5.9096,5.62157,5.68116,176733.9863207,0
+CRK.US,D,20190517,000000,5.56198,5.6315,5.45272,5.56198,248442.8744776,0
+CRK.US,D,20190520,000000,5.44279,5.70103,5.37327,5.55205,205605.01448474,0
+CRK.US,D,20190521,000000,5.59177,5.6613,5.47259,5.62157,125295.731469,0
+CRK.US,D,20190522,000000,5.56198,5.57191,5.16469,5.16469,218642.53649681,0
+CRK.US,D,20190523,000000,5.1051,5.1051,4.91639,5.03558,305209.30652352,0
+CRK.US,D,20190524,000000,5.11503,5.11503,4.86673,5.03558,220384.3631306,0
+CRK.US,D,20190528,000000,5.05544,5.05544,4.81707,4.827,156526.78369639,0
+CRK.US,D,20190529,000000,4.67802,4.93625,4.65816,4.79721,396827.3737882,0
+CRK.US,D,20190530,000000,4.81707,4.81707,4.56877,4.56877,280652.57149576,0
+CRK.US,D,20190531,000000,4.47938,4.5489,4.23108,4.35026,373102.28546536,0
+CRK.US,D,20190603,000000,4.40985,4.5489,4.28074,4.45951,258309.8692817,0
+CRK.US,D,20190604,000000,4.51911,4.8568,4.50917,4.65816,410526.38718663,0
+CRK.US,D,20190605,000000,4.6085,4.66809,4.3006,4.31053,335810.07928689,0
+CRK.US,D,20190606,000000,4.31053,4.44958,4.14169,4.40985,360017.44215168,0
+CRK.US,D,20190607,000000,4.46945,4.51911,4.25094,4.39992,478052.87775003,0
+CRK.US,D,20190610,000000,4.56877,5.0753,4.43985,4.78727,1250439.2173426,0
+CRK.US,D,20190611,000000,4.83693,5.46266,4.83693,4.99585,1429571.4875024,0
+CRK.US,D,20190612,000000,4.97598,5.77055,4.80714,5.45272,1297163.4650848,0
+CRK.US,D,20190613,000000,5.61164,5.6315,5.14483,5.17463,1100383.3699325,0
+CRK.US,D,20190614,000000,5.21435,5.22876,4.83693,4.96605,548666.32811643,0
+CRK.US,D,20190617,000000,4.97598,5.06537,4.83693,5.02564,387472.85861219,0
+CRK.US,D,20190618,000000,5.04551,5.14483,4.91639,5.08524,454643.93599541,0
+CRK.US,D,20190619,000000,5.08524,5.1349,4.96605,5.00578,211077.1692562,0
+CRK.US,D,20190620,000000,5.11503,5.33354,5.05544,5.12496,579050.63109584,0
+CRK.US,D,20190621,000000,5.1349,5.20849,5.03558,5.12496,496162.84056037,0
+CRK.US,D,20190624,000000,5.16469,5.34347,5.04551,5.11503,390628.28327709,0
+CRK.US,D,20190625,000000,5.08524,5.25408,5.05544,5.17463,280230.70712608,0
+CRK.US,D,20190626,000000,5.25408,5.413,5.18456,5.30374,346376.82525311,0
+CRK.US,D,20190627,000000,5.30374,5.40207,5.11503,5.1349,595969.50667625,0
+CRK.US,D,20190628,000000,5.1349,5.57191,5.1349,5.53218,2149328.4850133,0
+CRK.US,D,20190701,000000,5.67123,6.54526,5.67123,5.99899,983411.1533661,0
+CRK.US,D,20190702,000000,5.98906,6.16784,5.65137,5.71096,457956.42710821,0
+CRK.US,D,20190703,000000,5.78048,5.89967,5.50238,5.55205,414916.19303825,0
+CRK.US,D,20190705,000000,5.61164,5.68116,5.50238,5.6315,277197.10964192,0
+CRK.US,D,20190708,000000,5.59177,5.67123,5.49305,5.53218,333361.45363754,0
+CRK.US,D,20190709,000000,5.57191,5.78048,5.49245,5.78048,406618.85587696,0
+CRK.US,D,20190710,000000,5.83014,5.91953,5.6613,5.84008,542804.52773384,0
+CRK.US,D,20190711,000000,5.89967,5.95926,5.6613,5.94933,307023.62536403,0
+CRK.US,D,20190712,000000,5.95926,5.98906,5.6613,5.85994,352863.87091871,0
+CRK.US,D,20190715,000000,5.92946,6.06861,5.68116,5.76062,431854.19850655,0
+CRK.US,D,20190716,000000,5.74076,5.92946,5.63657,5.78048,402785.83044643,0
+CRK.US,D,20190717,000000,5.85994,5.86987,5.39313,5.57191,752389.56573496,0
+CRK.US,D,20190718,000000,5.76062,5.8798,5.58184,5.81028,486714.68961735,0
+CRK.US,D,20190719,000000,5.83014,5.98906,5.59177,5.96919,465655.70356402,0
+CRK.US,D,20190722,000000,5.95926,6.13804,5.86987,5.97913,387246.32046618,0
+CRK.US,D,20190723,000000,5.9394,6.19763,5.9394,6.19763,472275.65160861,0
+CRK.US,D,20190724,000000,6.17777,6.36648,5.98906,6.06851,857539.51158813,0
+CRK.US,D,20190725,000000,6.10824,6.61478,6.02879,6.60485,714608.0371611,0
+CRK.US,D,20190726,000000,6.61478,6.70417,6.30688,6.30688,471705.78231686,0
+CRK.US,D,20190729,000000,6.36648,6.55519,5.77055,6.1579,567591.82825242,0
+CRK.US,D,20190730,000000,6.19763,6.53532,6.02163,6.52539,510979.4421458,0
+CRK.US,D,20190731,000000,6.57505,6.89755,6.57505,6.78363,474981.0204901,0
+CRK.US,D,20190801,000000,6.70417,6.88295,6.22743,6.31682,562938.23131522,0
+CRK.US,D,20190802,000000,6.29695,6.50553,6.1579,6.20756,343457.00026006,0
+CRK.US,D,20190805,000000,6.01885,6.02879,5.57191,5.88974,584430.15693648,0
+CRK.US,D,20190806,000000,5.98906,6.10824,5.64143,5.97913,500417.73036059,0
+CRK.US,D,20190807,000000,5.76062,6.07845,5.51232,5.6315,858426.53428429,0
+CRK.US,D,20190808,000000,5.67123,5.76062,5.52225,5.69109,377279.64887783,0
+CRK.US,D,20190809,000000,5.69109,5.85001,5.39313,5.48252,404532.69126124,0
+CRK.US,D,20190812,000000,5.42293,5.79042,5.1349,5.54708,403086.87447158,0
+CRK.US,D,20190813,000000,5.50238,5.73082,5.34347,5.49245,344858.51625673,0
+CRK.US,D,20190814,000000,5.29381,5.46266,5.20442,5.29381,379683.97373418,0
+CRK.US,D,20190815,000000,5.25408,5.40306,5.06537,5.36334,410006.8597051,0
+CRK.US,D,20190816,000000,5.43286,5.50238,5.27395,5.32361,341050.66173131,0
+CRK.US,D,20190819,000000,5.44279,5.71096,5.32361,5.68116,362336.18593064,0
+CRK.US,D,20190820,000000,5.6613,6.04865,5.62157,5.84008,527540.89087362,0
+CRK.US,D,20190821,000000,5.95926,6.10824,5.73082,5.76062,683142.39209807,0
+CRK.US,D,20190822,000000,5.81028,5.86987,5.46266,5.47259,391408.58133558,0
+CRK.US,D,20190823,000000,5.46266,5.49245,5.08524,5.1349,328158.12413269,0
+CRK.US,D,20190826,000000,5.16469,5.29381,5.0753,5.26401,275308.28492228,0
+CRK.US,D,20190827,000000,5.31367,5.33354,5.08524,5.11503,245200.86189911,0
+CRK.US,D,20190828,000000,5.1349,5.56198,5.1349,5.51232,312252.12577399,0
+CRK.US,D,20190829,000000,5.52225,5.81028,5.52225,5.69109,251261.009014,0
+CRK.US,D,20190830,000000,5.71096,5.95926,5.64143,5.68116,274551.14409649,0
+CRK.US,D,20190903,000000,5.57191,6.10824,5.50238,6.09831,612294.34889602,0
+CRK.US,D,20190904,000000,6.14797,7.37955,6.12761,6.79356,3644551.7340663,0
+CRK.US,D,20190905,000000,7.09152,7.49874,6.90281,7.46894,1587529.9922816,0
+CRK.US,D,20190906,000000,7.56826,8.21385,7.45901,8.17412,1793434.0371191,0
+CRK.US,D,20190909,000000,8.25358,9.35604,8.25358,9.06801,2393678.5703196,0
+CRK.US,D,20190910,000000,9.13753,9.13753,7.80663,8.13439,2089600.94769,0
+CRK.US,D,20190911,000000,8.22378,8.91903,8.15426,8.66079,918941.41751956,0
+CRK.US,D,20190912,000000,8.50188,8.66079,7.7967,8.44229,949083.07297368,0
+CRK.US,D,20190913,000000,8.49195,9.55468,8.39759,9.47523,1368503.8511909,0
+CRK.US,D,20190916,000000,10.379,10.6259,9.38584,10.0215,1980007.8336663,0
+CRK.US,D,20190917,000000,10.0116,10.2797,9.36299,10.091,1371747.8774418,0
+CRK.US,D,20190918,000000,9.9321,10.0116,9.13753,9.29645,955767.45853535,0
+CRK.US,D,20190919,000000,9.33618,9.50006,9.03821,9.45536,738071.34807077,0
+CRK.US,D,20190920,000000,9.41563,9.53978,8.99858,9.27658,1087935.8539363,0
+CRK.US,D,20190923,000000,9.13753,9.4355,8.95876,9.03821,562372.38936829,0
+CRK.US,D,20190924,000000,9.01835,9.09721,8.1046,8.27344,1022817.715574,0
+CRK.US,D,20190925,000000,8.12446,8.51221,8.11453,8.3231,381844.64422903,0
+CRK.US,D,20190926,000000,8.27344,8.34297,7.44908,7.88609,732931.4492468,0
+CRK.US,D,20190927,000000,7.61792,7.94568,7.61792,7.86622,393682.01748534,0
+CRK.US,D,20190930,000000,7.66758,7.89602,7.34976,7.73711,734167.84410592,0
+CRK.US,D,20191001,000000,7.77684,8.00527,7.45901,7.53847,373925.87748064,0
+CRK.US,D,20191002,000000,7.44908,7.7967,7.21071,7.53847,643850.60921746,0
+CRK.US,D,20191003,000000,7.45901,7.72718,7.25043,7.62785,321743.57067382,0
+CRK.US,D,20191004,000000,7.62785,7.74704,7.21071,7.33982,465606.36859,0
+CRK.US,D,20191007,000000,7.37955,7.37955,7.07166,7.16105,450637.7347377,0
+CRK.US,D,20191008,000000,6.97234,7.07166,6.95247,6.9624,441295.30159615,0
+CRK.US,D,20191009,000000,7.04186,7.14764,6.73397,6.90281,472903.91740022,0
+CRK.US,D,20191010,000000,6.75383,6.84322,6.41614,6.61478,710366.23623154,0
+CRK.US,D,20191011,000000,6.69424,6.91274,6.62968,6.66444,620382.26412677,0
+CRK.US,D,20191014,000000,6.59492,6.82335,6.50553,6.62471,467827.44925713,0
+CRK.US,D,20191015,000000,6.6843,6.94254,6.54029,6.82335,259673.1255026,0
+CRK.US,D,20191016,000000,6.75383,6.93261,6.67437,6.7141,619305.95622415,0
+CRK.US,D,20191017,000000,6.77369,7.09152,6.60485,7.01206,306173.85560743,0
+CRK.US,D,20191018,000000,7.01206,7.15072,6.64458,6.65451,409983.7024724,0
+CRK.US,D,20191021,000000,6.67437,7.03193,6.57505,7.00213,368373.17581282,0
+CRK.US,D,20191022,000000,7.07166,7.28023,6.9624,6.97234,340079.06479397,0
+CRK.US,D,20191023,000000,6.95247,7.32989,6.86308,7.21071,376297.98357844,0
+CRK.US,D,20191024,000000,7.23057,7.4888,6.75383,6.84322,592361.00571933,0
+CRK.US,D,20191025,000000,6.82335,7.09152,6.78363,7.06172,377379.32566208,0
+CRK.US,D,20191028,000000,7.09152,7.26057,6.83329,6.89288,286945.29777389,0
+CRK.US,D,20191029,000000,6.83329,7.38948,6.78363,7.2703,409884.02568815,0
+CRK.US,D,20191030,000000,7.3001,7.44411,6.92268,6.9624,395466.13123971,0
+CRK.US,D,20191031,000000,6.95247,6.9624,6.58776,6.79356,481285.82880268,0
+CRK.US,D,20191101,000000,6.85315,7.022,6.58498,6.80349,521823.06806826,0
+CRK.US,D,20191104,000000,6.89288,7.21071,6.83329,7.13125,642823.63628887,0
+CRK.US,D,20191105,000000,7.25043,7.59806,7.13125,7.26037,442419.93763657,0
+CRK.US,D,20191106,000000,7.29016,7.29016,6.78363,6.9922,602051.80418764,0
+CRK.US,D,20191107,000000,7.15111,7.57819,6.92268,7.4888,784747.26767519,0
+CRK.US,D,20191108,000000,7.2703,7.59806,7.11139,7.50867,506928.94009509,0
+CRK.US,D,20191111,000000,7.43914,7.46894,6.9624,6.9922,541252.9931427,0
+CRK.US,D,20191112,000000,7.00213,7.22064,6.81342,6.83329,547481.28190374,0
+CRK.US,D,20191113,000000,6.88295,7.25043,6.80349,7.14118,709517.47331115,0
+CRK.US,D,20191114,000000,7.17098,7.21071,6.75055,6.81342,620962.20178056,0
+CRK.US,D,20191115,000000,6.80349,6.97234,6.61478,6.72403,449041.89935357,0
+CRK.US,D,20191118,000000,6.7439,6.77369,6.20756,6.37641,705553.55917403,0
+CRK.US,D,20191119,000000,6.40621,6.77369,6.20756,6.7439,762391.47659047,0
+CRK.US,D,20191120,000000,6.73397,6.88295,6.39627,6.79356,410398.51898865,0
+CRK.US,D,20191121,000000,6.82335,6.87907,6.50553,6.70417,331579.35355558,0
+CRK.US,D,20191122,000000,6.82335,6.82335,6.41614,6.65451,352582.96361765,0
+CRK.US,D,20191125,000000,6.56512,6.73893,6.42607,6.58498,444834.33085496,0
+CRK.US,D,20191126,000000,6.54526,6.57366,6.25226,6.39627,563607.77739121,0
+CRK.US,D,20191127,000000,6.45587,6.63464,6.30688,6.53532,402255.22776666,0
+CRK.US,D,20191129,000000,6.49559,6.51546,6.26716,6.30688,217918.62126578,0
+CRK.US,D,20191202,000000,6.30688,6.60485,6.2175,6.60485,563238.26850416,0
+CRK.US,D,20191203,000000,6.61478,6.61478,6.39627,6.47573,417762.51898837,0
+CRK.US,D,20191204,000000,6.60485,6.62471,6.436,6.47573,397124.39046853,0
+CRK.US,D,20191205,000000,6.45587,6.56512,6.28702,6.30688,342505.54004681,0
+CRK.US,D,20191206,000000,6.26716,6.51546,6.26716,6.39627,282932.04866275,0
+CRK.US,D,20191209,000000,6.26716,6.52539,6.23736,6.34661,492903.71176641,0
+CRK.US,D,20191210,000000,6.30688,6.50553,6.27212,6.35655,504829.68660871,0
+CRK.US,D,20191211,000000,6.45587,6.45587,6.23736,6.34661,303649.71724275,0
+CRK.US,D,20191212,000000,6.32675,6.55519,6.32675,6.45587,386337.14737351,0
+CRK.US,D,20191213,000000,6.87301,7.09152,6.53036,6.54526,897640.79077716,0
+CRK.US,D,20191216,000000,6.64458,6.88295,6.62213,6.70417,449714.46593817,0
+CRK.US,D,20191217,000000,6.75383,7.022,6.6843,6.98227,368451.70903678,0
+CRK.US,D,20191218,000000,7.11139,7.29016,7.05179,7.13125,409736.02076609,0
+CRK.US,D,20191219,000000,7.10145,7.55833,7.08159,7.39942,634616.91438599,0
+CRK.US,D,20191220,000000,7.46894,7.52853,7.3001,7.39942,1279296.1497997,0
+CRK.US,D,20191223,000000,7.35969,7.58813,7.29016,7.55833,257322.16296509,0
+CRK.US,D,20191224,000000,7.52853,7.7669,7.45931,7.64772,168710.50860704,0
+CRK.US,D,20191226,000000,7.65765,7.65765,7.47887,7.5484,469358.84712417,0
+CRK.US,D,20191227,000000,7.59806,7.59806,7.2405,7.39942,420895.79325677,0
+CRK.US,D,20191230,000000,7.39942,7.92582,7.39942,7.65765,495273.8041918,0
+CRK.US,D,20191231,000000,7.55833,8.18405,7.5484,8.17412,809451.0007888,0
+CRK.US,D,20200102,000000,8.22378,8.22378,7.5633,7.65765,391320.98658579,0
+CRK.US,D,20200103,000000,8.03507,8.08473,7.69738,8.02514,442610.22967922,0
+CRK.US,D,20200106,000000,7.99534,8.44229,7.96555,8.13439,512831.01392587,0
+CRK.US,D,20200107,000000,8.13439,8.14621,7.86622,7.96555,1065723.0335926,0
+CRK.US,D,20200108,000000,7.89602,8.06477,7.77684,7.85629,816539.12766848,0
+CRK.US,D,20200109,000000,7.81656,7.94638,7.40935,7.75697,466992.7820436,0
+CRK.US,D,20200110,000000,7.74704,7.74704,7.36962,7.42921,381497.28573848,0
+CRK.US,D,20200113,000000,7.35969,7.61296,7.34976,7.38948,291341.14464273,0
+CRK.US,D,20200114,000000,7.34976,7.55833,7.34976,7.45901,278626.81705231,0
+CRK.US,D,20200115,000000,7.37955,7.42921,7.06163,7.12132,338716.81540928,0
+CRK.US,D,20200116,000000,7.14118,7.47887,7.07513,7.25043,291773.07737446,0
+CRK.US,D,20200117,000000,7.3001,7.3001,7.09152,7.13125,282645.10034447,0
+CRK.US,D,20200121,000000,6.9624,7.16601,6.78363,6.80349,469342.7377449,0
+CRK.US,D,20200122,000000,6.81342,7.03193,6.65719,7.03193,496891.78997243,0
+CRK.US,D,20200123,000000,6.91274,6.9922,6.60485,6.7439,526415.24799698,0
+CRK.US,D,20200124,000000,6.70417,6.70417,6.27709,6.436,710948.18755774,0
+CRK.US,D,20200127,000000,6.26716,6.33668,5.86987,5.88974,606791.98903842,0
+CRK.US,D,20200128,000000,5.9096,6.04865,5.73082,5.81028,515701.5039449,0
+CRK.US,D,20200129,000000,5.9096,5.92847,5.46266,5.48252,446828.87337608,0
+CRK.US,D,20200130,000000,5.3832,5.48252,5.24415,5.45272,421179.72106644,0
+CRK.US,D,20200131,000000,5.32361,5.57191,4.99585,5.49245,664565.25728884,0
+CRK.US,D,20200203,000000,5.44279,5.65137,5.34347,5.45272,385390.72134128,0
+CRK.US,D,20200204,000000,5.58184,5.73082,5.48252,5.67123,375515.67184755,0
+CRK.US,D,20200205,000000,5.79042,6.03872,5.76966,6.03872,366916.28382491,0
+CRK.US,D,20200206,000000,6.07845,6.17777,5.82021,5.9394,251920.48672795,0
+CRK.US,D,20200207,000000,5.88974,5.98906,5.79042,5.96919,209865.94530218,0
+CRK.US,D,20200210,000000,5.9394,5.97913,5.67123,5.76062,230168.79736593,0
+CRK.US,D,20200211,000000,5.78048,5.95926,5.69109,5.70103,269154.50204037,0
+CRK.US,D,20200212,000000,5.83014,5.99899,5.79042,5.85001,254404.35164445,0
+CRK.US,D,20200213,000000,5.78048,5.9394,5.75982,5.82021,108588.29149153,0
+CRK.US,D,20200214,000000,5.85001,6.08838,5.81028,6.00892,277253.49246937,0
+CRK.US,D,20200218,000000,5.9096,6.09831,5.88974,5.99899,140438.54798468,0
+CRK.US,D,20200219,000000,6.00892,6.436,6.00892,6.37641,337840.86791136,0
+CRK.US,D,20200220,000000,6.61478,6.88295,6.52539,6.76376,549288.55289082,0
+CRK.US,D,20200221,000000,6.77369,6.90281,6.50553,6.6843,338032.16679022,0
+CRK.US,D,20200224,000000,6.45587,6.49758,6.04865,6.09831,374799.81130615,0
+CRK.US,D,20200225,000000,6.12811,6.15035,5.6613,5.88974,429092.44679761,0
+CRK.US,D,20200226,000000,5.86987,6.00892,5.48252,5.52225,514226.48890531,0
+CRK.US,D,20200227,000000,5.46266,5.54708,4.47938,5.3534,934886.68249023,0
+CRK.US,D,20200228,000000,5.14483,5.95926,5.02594,5.94933,571359.40932966,0
+CRK.US,D,20200302,000000,5.95926,5.97913,5.56198,5.86987,360381.91685771,0
+CRK.US,D,20200303,000000,5.9096,5.9394,5.55205,5.71096,223776.39430356,0
+CRK.US,D,20200304,000000,5.79042,5.79538,5.46266,5.52225,240862.40469392,0
+CRK.US,D,20200305,000000,5.33354,5.413,4.96605,5.16469,360257.06916835,0
+CRK.US,D,20200306,000000,4.96605,5.12496,4.86673,5.00578,462037.13424505,0
+CRK.US,D,20200309,000000,4.06223,5.26401,4.0225,4.66809,872794.08692251,0
+CRK.US,D,20200310,000000,4.94619,5.36334,4.53897,5.36334,546482.50038887,0
+CRK.US,D,20200311,000000,5.12496,5.25408,4.71775,4.75748,379542.00982934,0
+CRK.US,D,20200312,000000,4.42972,4.63829,4.22114,4.37012,480160.18592605,0
+CRK.US,D,20200313,000000,4.55883,4.66809,4.07216,4.20128,561292.05412086,0
+CRK.US,D,20200316,000000,4.17148,5.00181,4.0225,4.63829,659632.76672299,0
+CRK.US,D,20200317,000000,4.68795,4.94619,4.47938,4.81707,411518.12084806,0
+CRK.US,D,20200318,000000,4.46945,4.69292,4.29067,4.5787,316756.71095293,0
+CRK.US,D,20200319,000000,4.5489,5.1051,4.5352,4.91639,278869.46457759,0
+CRK.US,D,20200320,000000,5.26401,5.26401,4.58863,4.6085,500083.4607407,0
+CRK.US,D,20200323,000000,4.45951,4.78727,4.08209,4.13175,504485.34862677,0
+CRK.US,D,20200324,000000,4.38006,4.50917,4.23108,4.46945,259110.30406428,0
+CRK.US,D,20200325,000000,4.38999,4.77734,4.21121,4.65816,252208.44188243,0
+CRK.US,D,20200326,000000,4.56877,5.0753,4.5489,4.8568,358117.54223379,0
+CRK.US,D,20200327,000000,4.90646,5.15476,4.51911,5.0753,415570.63657117,0
+CRK.US,D,20200330,000000,4.92632,5.1049,4.66809,4.90646,204604.21929747,0
+CRK.US,D,20200331,000000,4.90646,5.40306,4.87666,5.3534,472934.12248635,0
+CRK.US,D,20200401,000000,5.05544,5.22429,4.86673,5.1349,260344.685251,0
+CRK.US,D,20200402,000000,5.12496,5.75069,5.12496,5.71096,671630.22693582,0
+CRK.US,D,20200403,000000,5.85994,6.44593,5.68116,6.39627,702773.68441341,0
+CRK.US,D,20200406,000000,6.45587,6.55519,5.94436,6.37641,393207.79763302,0
+CRK.US,D,20200407,000000,6.4658,6.79356,6.40621,6.59492,452827.60348249,0
+CRK.US,D,20200408,000000,6.64458,6.87301,6.58498,6.85315,494196.48945298,0
+CRK.US,D,20200409,000000,6.87301,6.98227,6.13804,6.25722,522857.08885028,0
+CRK.US,D,20200413,000000,6.45587,6.9922,6.28702,6.97234,443290.85095346,0
+CRK.US,D,20200414,000000,6.97234,7.04186,6.48566,6.67437,272731.79107496,0
+CRK.US,D,20200415,000000,6.27709,6.39627,5.99899,6.23736,346752.37515739,0
+CRK.US,D,20200416,000000,6.20756,6.50553,6.1579,6.4658,330259.39129148,0
+CRK.US,D,20200417,000000,6.53532,7.00213,6.53532,6.92268,688354.78312876,0
+CRK.US,D,20200420,000000,6.29695,7.40935,6.29695,6.9922,1077708.411771,0
+CRK.US,D,20200421,000000,6.65451,7.85629,6.65451,7.84636,1430608.528793,0
+CRK.US,D,20200422,000000,7.84636,8.42242,7.7967,8.05493,940527.98574404,0
+CRK.US,D,20200423,000000,8.08473,8.19398,7.31003,7.34976,725783.91903105,0
+CRK.US,D,20200424,000000,7.74704,7.74704,7.12132,7.60799,442657.55098083,0
+CRK.US,D,20200427,000000,7.43914,7.88609,7.18151,7.71724,301366.21273094,0
+CRK.US,D,20200428,000000,7.65765,8.11453,7.09152,7.22064,754707.30267772,0
+CRK.US,D,20200429,000000,7.21071,7.88609,7.00213,7.8265,659892.53046375,0
+CRK.US,D,20200430,000000,7.8265,7.99534,7.40935,7.60799,411633.90701158,0
+CRK.US,D,20200501,000000,7.40935,7.5042,7.06172,7.40935,291730.79025388,0
+CRK.US,D,20200504,000000,7.14118,7.67871,7.14118,7.5186,210032.07327593,0
+CRK.US,D,20200505,000000,7.75697,7.94568,7.59309,7.59806,229225.39184231,0
+CRK.US,D,20200506,000000,7.63779,7.74704,7.32989,7.44908,466540.71258778,0
+CRK.US,D,20200507,000000,7.7669,7.7669,7.10145,7.25043,315250.483991,0
+CRK.US,D,20200508,000000,7.43914,7.56826,7.11139,7.31003,308089.86490459,0
+CRK.US,D,20200511,000000,7.08159,7.50867,7.07166,7.23057,343094.53922644,0
+CRK.US,D,20200512,000000,7.25043,7.32989,6.98227,6.9922,176672.56931223,0
+CRK.US,D,20200513,000000,6.95247,7.03193,6.38634,6.45587,553978.39593138,0
+CRK.US,D,20200514,000000,4.3006,4.80714,4.13175,4.40985,15918340.156886,0
+CRK.US,D,20200515,000000,4.64822,4.87468,4.60254,4.61843,7759963.5080377,0
+CRK.US,D,20200518,000000,5.00578,5.1051,4.71775,4.92632,6044389.1214489,0
+CRK.US,D,20200519,000000,4.96605,5.09517,4.86673,4.89653,3244921.3282848,0
+CRK.US,D,20200520,000000,5.03558,5.26401,4.87666,5.08524,4115251.6870149,0
+CRK.US,D,20200521,000000,5.12496,5.22429,5.03428,5.12496,1639070.9444261,0
+CRK.US,D,20200522,000000,5.06537,5.11503,4.76741,4.95612,2192610.3597724,0
+CRK.US,D,20200526,000000,5.11503,5.27395,4.96903,5.12496,1804977.4142036,0
+CRK.US,D,20200527,000000,5.1349,5.37327,4.97102,5.32361,2808110.4751435,0
+CRK.US,D,20200528,000000,5.413,5.413,5.14483,5.19449,1359886.3401165,0
+CRK.US,D,20200529,000000,5.14483,5.37823,5.03558,5.32361,1852042.9794192,0
+CRK.US,D,20200601,000000,5.37327,5.39313,5.22429,5.27395,1249627.7073617,0
+CRK.US,D,20200602,000000,5.27395,5.37327,5.26401,5.32361,1240726.2684778,0
+CRK.US,D,20200603,000000,5.36334,5.37327,5.27395,5.34347,1193750.3116844,0
+CRK.US,D,20200604,000000,5.29381,5.40306,5.25408,5.30374,1245638.6223195,0
+CRK.US,D,20200605,000000,5.46266,5.59177,5.29381,5.57191,3416887.9451772,0
+CRK.US,D,20200608,000000,5.88974,6.08838,5.57191,6.05858,2829936.6703846,0
+CRK.US,D,20200609,000000,5.91953,5.96919,5.58184,5.88974,1346872.9821734,0
+CRK.US,D,20200610,000000,5.85994,5.86491,5.28388,5.37327,1592090.960288,0
+CRK.US,D,20200611,000000,4.83693,5.23422,4.78727,4.84687,2312915.2041756,0
+CRK.US,D,20200612,000000,5.0753,5.13768,4.80714,4.81707,1682471.6258573,0
+CRK.US,D,20200615,000000,4.66809,4.88659,4.50917,4.86673,2280753.8352953,0
+CRK.US,D,20200616,000000,5.08524,5.08524,4.63829,4.86673,1752496.0770441,0
+CRK.US,D,20200617,000000,4.95612,5.07034,4.81707,4.83693,2232758.960263,0
+CRK.US,D,20200618,000000,4.78727,4.92632,4.67802,4.74754,1520402.2088552,0
+CRK.US,D,20200619,000000,4.81707,4.90358,4.58168,4.64822,1458240.1415893,0
+CRK.US,D,20200622,000000,4.68795,4.73761,4.39496,4.51911,2240203.5071591,0
+CRK.US,D,20200623,000000,4.49924,4.67305,4.45951,4.53897,1327504.4741074,0
+CRK.US,D,20200624,000000,4.48931,4.549,4.37012,4.39992,1615311.6236723,0
+CRK.US,D,20200625,000000,4.28074,4.52904,4.28074,4.40985,1150010.3264523,0
+CRK.US,D,20200626,000000,4.37012,4.39992,4.0523,4.07216,3260580.6517734,0
+CRK.US,D,20200629,000000,4.13175,4.46448,4.10196,4.37012,1493415.9780659,0
+CRK.US,D,20200630,000000,4.28074,4.39982,4.17645,4.35026,1621093.8839948,0
+CRK.US,D,20200701,000000,4.32046,4.38999,4.21121,4.28074,1165822.689044,0
+CRK.US,D,20200702,000000,4.37012,4.51911,4.24101,4.45951,1133223.3464147,0
+CRK.US,D,20200706,000000,4.58863,4.93625,4.52904,4.79721,2556446.7316477,0
+CRK.US,D,20200707,000000,4.71775,4.92632,4.61853,4.74754,2175273.6471671,0
+CRK.US,D,20200708,000000,4.71775,4.86673,4.62836,4.72768,1019900.9110896,0
+CRK.US,D,20200709,000000,4.72768,4.74754,4.48931,4.59856,1444147.4552349,0
+CRK.US,D,20200710,000000,4.56877,4.65816,4.52904,4.6085,1275526.5550501,0
+CRK.US,D,20200713,000000,4.62836,4.83693,4.37012,4.38006,1607882.1793193,0
+CRK.US,D,20200714,000000,4.32046,4.55883,4.32046,4.40985,1029956.1842639,0
+CRK.US,D,20200715,000000,4.46945,4.67802,4.43965,4.62836,1266602.9657696,0
+CRK.US,D,20200716,000000,4.58863,4.89653,4.56966,4.77734,1253946.0278428,0
+CRK.US,D,20200717,000000,4.76741,4.81707,4.62836,4.74754,1017421.0735179,0
+CRK.US,D,20200720,000000,4.71775,4.80068,4.61843,4.61843,933858.70272543,0
+CRK.US,D,20200721,000000,4.78727,5.28884,4.77734,5.06537,2912659.3397826,0
+CRK.US,D,20200722,000000,5.12496,5.32361,4.85988,5.14483,1842497.1653643,0
+CRK.US,D,20200723,000000,5.32361,5.56198,5.14483,5.50238,3092330.2673118,0
+CRK.US,D,20200724,000000,5.50238,5.69109,5.42293,5.59177,1552058.1459608,0
+CRK.US,D,20200727,000000,5.56198,5.57688,5.15476,5.30374,1142528.5266167,0
+CRK.US,D,20200728,000000,5.30374,5.43286,5.19449,5.19449,1730866.2148628,0
+CRK.US,D,20200729,000000,5.19449,5.40306,5.0753,5.40306,1158211.007338,0
+CRK.US,D,20200730,000000,5.24415,5.32361,5.08524,5.22429,1286625.9173685,0
+CRK.US,D,20200731,000000,5.22429,5.34347,5.0902,5.32361,1018724.9264027,0
+CRK.US,D,20200803,000000,5.40306,6.12811,5.40306,5.94933,3107206.2722333,0
+CRK.US,D,20200804,000000,5.95926,6.24729,5.82011,6.10824,2576698.235065,0
+CRK.US,D,20200805,000000,6.22743,6.24729,5.86987,5.98906,1859351.6034277,0
+CRK.US,D,20200806,000000,5.85994,5.97654,5.54211,5.85994,1687045.6827344,0
+CRK.US,D,20200807,000000,5.76062,6.08838,5.74076,6.06851,1223813.4339146,0
+CRK.US,D,20200810,000000,6.10824,6.54526,6.02382,6.17777,2963644.5183422,0
+CRK.US,D,20200811,000000,6.28702,6.36648,5.86987,5.88974,1008641.4618147,0
+CRK.US,D,20200812,000000,5.98906,6.19763,5.89967,6.12811,1700354.0436854,0
+CRK.US,D,20200813,000000,6.06851,6.13804,5.86987,5.97913,1226247.963857,0
+CRK.US,D,20200814,000000,5.85994,6.79356,5.85994,6.42607,5623166.1064256,0
+CRK.US,D,20200817,000000,6.45587,6.51665,6.06851,6.33668,2990344.8076494,0
+CRK.US,D,20200818,000000,6.33668,6.59492,6.17777,6.22743,2582706.0266973,0
+CRK.US,D,20200819,000000,6.20756,6.26716,6.00892,6.1579,1544464.5873065,0
+CRK.US,D,20200820,000000,5.71096,6.01885,5.63647,5.72089,6343053.9926431,0
+CRK.US,D,20200821,000000,5.68116,5.9394,5.60171,5.80035,2835530.6523369,0
+CRK.US,D,20200824,000000,5.83014,6.07845,5.72089,5.98906,2161333.9999158,0
+CRK.US,D,20200825,000000,6.07845,6.20756,5.8798,6.08838,1876398.3472061,0
+CRK.US,D,20200826,000000,6.16784,6.16784,5.79042,5.83014,2159132.0491365,0
+CRK.US,D,20200827,000000,5.92946,6.14301,5.88477,6.04865,2144087.9025689,0
+CRK.US,D,20200828,000000,6.06851,6.14797,5.91457,6.08838,1420187.7740765,0
+CRK.US,D,20200831,000000,6.02879,6.02879,5.6464,5.72089,1855556.8377729,0
+CRK.US,D,20200901,000000,5.72089,5.76062,5.45769,5.48252,1598213.5312475,0
+CRK.US,D,20200902,000000,5.3832,5.40306,5.11503,5.21435,2967916.5243579,0
+CRK.US,D,20200903,000000,5.20442,5.29381,5.0753,5.15476,3011365.5339269,0
+CRK.US,D,20200904,000000,5.16469,5.20442,4.8568,5.20442,3014536.0611349,0
+CRK.US,D,20200908,000000,5.1051,5.1349,4.80217,4.89653,2909800.931798,0
+CRK.US,D,20200909,000000,4.96605,5.06537,4.86673,5.02564,2272718.2755472,0
+CRK.US,D,20200910,000000,5.01571,5.01571,4.71775,4.71775,2714607.610504,0
+CRK.US,D,20200911,000000,4.69788,4.81707,4.61843,4.64822,1875497.228803,0
+CRK.US,D,20200914,000000,4.69788,4.98592,4.66809,4.94619,2304137.6061448,0
+CRK.US,D,20200915,000000,4.97598,5.03558,4.827,4.89653,2006550.0496894,0
+CRK.US,D,20200916,000000,4.99585,5.21435,4.90646,5.01571,1902751.2780226,0
+CRK.US,D,20200917,000000,4.93625,5.06537,4.80217,4.88659,2747442.5528051,0
+CRK.US,D,20200918,000000,4.91639,5.1051,4.88659,5.0753,2694892.7507837,0
+CRK.US,D,20200921,000000,4.96605,4.99585,4.76741,4.94619,1734341.8134407,0
+CRK.US,D,20200922,000000,4.96605,5.0753,4.78727,4.84687,2130030.4554817,0
+CRK.US,D,20200923,000000,4.88659,4.96605,4.73761,4.73761,2529639.7177029,0
+CRK.US,D,20200924,000000,4.79721,5.04054,4.67802,4.92632,2955636.1431717,0
+CRK.US,D,20200925,000000,4.86673,4.94122,4.5787,4.6085,2455602.017405,0
+CRK.US,D,20200928,000000,4.66809,4.68299,4.46945,4.63829,2273542.8743987,0
+CRK.US,D,20200929,000000,4.62836,4.64822,4.26087,4.50917,3716433.7980504,0
+CRK.US,D,20200930,000000,4.47938,4.50421,4.26584,4.35026,2950926.163407,0
+CRK.US,D,20201001,000000,4.3304,4.42872,4.2708,4.3304,3054425.904721,0
+CRK.US,D,20201002,000000,4.23108,4.48931,4.23108,4.41979,1691327.7571121,0
+CRK.US,D,20201005,000000,4.47938,4.78727,4.47143,4.73761,2728183.7898855,0
+CRK.US,D,20201006,000000,4.86673,4.94619,4.72271,4.78727,2604650.0217743,0
+CRK.US,D,20201007,000000,4.86673,5.29381,4.79721,5.24415,3614624.5347238,0
+CRK.US,D,20201008,000000,5.27395,5.33354,5.15476,5.32361,2758757.3780713,0
+CRK.US,D,20201009,000000,5.48252,5.6315,5.37327,5.61164,4026428.5970539,0
+CRK.US,D,20201012,000000,5.57191,5.73082,5.40306,5.6613,1929056.8875376,0
+CRK.US,D,20201013,000000,5.6315,5.73579,5.54708,5.62157,1792929.6121806,0
+CRK.US,D,20201014,000000,5.58184,5.70103,5.43286,5.50238,1783959.7084347,0
+CRK.US,D,20201015,000000,5.43286,5.73082,5.37327,5.6315,1607466.3559669,0
+CRK.US,D,20201016,000000,5.61164,5.71106,5.52225,5.62157,1290610.9750659,0
+CRK.US,D,20201019,000000,5.85994,6.05858,5.55205,5.57191,2500692.1699873,0
+CRK.US,D,20201020,000000,5.6315,5.73579,5.50735,5.51232,2001560.1694599,0
+CRK.US,D,20201021,000000,5.59177,5.9245,5.52225,5.75069,2917094.4532634,0
+CRK.US,D,20201022,000000,5.78048,6.23736,5.68116,6.08838,3780562.2164236,0
+CRK.US,D,20201023,000000,6.08838,6.17767,5.83511,5.97913,1515021.6761783,0
+CRK.US,D,20201026,000000,5.85994,5.8798,5.62157,5.6613,2122124.7776039,0
+CRK.US,D,20201027,000000,5.64143,5.71096,5.42789,5.44279,1977252.1229746,0
+CRK.US,D,20201028,000000,5.27395,5.40306,5.22429,5.28388,2016890.2575096,0
+CRK.US,D,20201029,000000,5.22429,5.35171,5.05544,5.34347,2215721.2780104,0
+CRK.US,D,20201030,000000,5.33354,5.33354,5.09517,5.27395,2186430.3991491,0
+CRK.US,D,20201102,000000,5.31367,5.3239,5.14483,5.29381,1475271.7828246,0
+CRK.US,D,20201103,000000,5.37327,5.43286,5.11503,5.18456,1767974.1700159,0
+CRK.US,D,20201104,000000,5.1349,5.24385,4.91639,5.03558,2576032.7163338,0
+CRK.US,D,20201105,000000,4.5787,4.73761,4.37012,4.52904,10625058.898684,0
+CRK.US,D,20201106,000000,4.62836,4.62836,4.39992,4.41979,3199886.5516937,0
+CRK.US,D,20201109,000000,4.72768,4.72768,4.32046,4.36019,4771513.5661252,0
+CRK.US,D,20201110,000000,4.40985,4.70285,4.37012,4.67802,4900596.0085593,0
+CRK.US,D,20201111,000000,4.79721,5.08524,4.74754,4.81707,4867432.8376555,0
+CRK.US,D,20201112,000000,4.74754,4.8419,4.50917,4.61843,3402259.621962,0
+CRK.US,D,20201113,000000,4.64822,5.04054,4.64822,4.88659,2923449.6033862,0
+CRK.US,D,20201116,000000,4.99585,4.99585,4.62339,4.69788,4023327.541544,0
+CRK.US,D,20201117,000000,4.64822,4.92632,4.62836,4.83693,2475562.5451592,0
+CRK.US,D,20201118,000000,4.84687,4.99585,4.70782,4.70782,2184857.7209977,0
+CRK.US,D,20201119,000000,4.63829,4.69788,4.55883,4.64822,3358099.7860326,0
+CRK.US,D,20201120,000000,4.63829,4.70782,4.46945,4.5489,2789109.4622922,0
+CRK.US,D,20201123,000000,4.5787,4.72768,4.51911,4.64822,3943208.550571,0
+CRK.US,D,20201124,000000,4.77734,5.11503,4.73781,5.08524,4232759.5404421,0
+CRK.US,D,20201125,000000,5.08524,5.18456,4.95612,5.06537,1768550.0803248,0
+CRK.US,D,20201127,000000,5.03558,5.11503,4.99585,5.02564,522871.18455714,0
+CRK.US,D,20201130,000000,4.99585,5.01571,4.83693,4.83693,1815069.9403176,0
+CRK.US,D,20201201,000000,4.92632,5.03558,4.66809,4.71775,1809016.8410561,0
+CRK.US,D,20201202,000000,4.72768,4.99585,4.71775,4.73761,1911686.9493376,0
+CRK.US,D,20201203,000000,4.73761,4.74764,4.47441,4.51911,4643986.685627,0
+CRK.US,D,20201204,000000,4.5787,4.85183,4.56877,4.81707,3994495.779992,0
+CRK.US,D,20201207,000000,4.71775,4.76244,4.5787,4.64822,3294897.6569676,0
+CRK.US,D,20201208,000000,4.5787,4.73761,4.50917,4.59856,3635933.2161558,0
+CRK.US,D,20201209,000000,4.64822,4.75748,4.48931,4.55883,3610236.7425446,0
+CRK.US,D,20201210,000000,4.55883,4.92632,4.51911,4.92632,5702272.220177,0
+CRK.US,D,20201211,000000,4.8568,4.91639,4.67385,4.69788,2283413.8965476,0
+CRK.US,D,20201214,000000,4.79721,4.8569,4.62319,4.68795,1964955.6324091,0
+CRK.US,D,20201215,000000,4.6085,4.72768,4.48931,4.69788,3818587.399359,0
+CRK.US,D,20201216,000000,4.73761,4.74754,4.48931,4.49924,2914490.7748386,0
+CRK.US,D,20201217,000000,4.51911,4.5936,4.44958,4.51911,3188288.8054541,0
+CRK.US,D,20201218,000000,4.51911,4.55387,4.43965,4.50917,2577314.4188222,0
+CRK.US,D,20201221,000000,4.41979,4.534,4.34033,4.48931,4179282.4422763,0
+CRK.US,D,20201222,000000,4.49924,4.55883,4.38006,4.40985,2674218.3761605,0
+CRK.US,D,20201223,000000,4.42972,4.74754,4.4174,4.64822,3494087.1111572,0
+CRK.US,D,20201224,000000,4.66809,4.67802,4.41979,4.45951,1672596.5763636,0
+CRK.US,D,20201228,000000,4.38999,4.43965,4.21121,4.32046,5041341.6415864,0
+CRK.US,D,20201229,000000,4.32046,4.37012,4.21121,4.24101,2862940.7611682,0
+CRK.US,D,20201230,000000,4.26087,4.41979,4.25889,4.36019,1591836.2307282,0
+CRK.US,D,20201231,000000,4.39992,4.41969,4.26087,4.34033,1812451.1593497,0
+CRK.US,D,20210104,000000,4.37012,4.534,4.37012,4.49924,2423497.0313521,0
+CRK.US,D,20210105,000000,4.51911,4.95612,4.51911,4.77734,5042386.7375667,0
+CRK.US,D,20210106,000000,4.86673,4.99585,4.75748,4.97598,3339257.8533016,0
+CRK.US,D,20210107,000000,4.99585,5.0902,4.84687,4.92632,2585985.2922153,0
+CRK.US,D,20210108,000000,4.96605,4.96605,4.77734,4.87666,2354101.8527931,0
+CRK.US,D,20210111,000000,4.69788,4.96109,4.64822,4.94619,2209248.3280517,0
+CRK.US,D,20210112,000000,5.02564,5.3534,5.01571,5.30374,3446062.0310388,0
+CRK.US,D,20210113,000000,5.27395,5.33354,5.14662,5.22429,2472611.5082438,0
+CRK.US,D,20210114,000000,5.24415,5.43286,5.24415,5.28388,2535274.9799395,0
+CRK.US,D,20210115,000000,5.26401,5.30871,5.08524,5.23422,2157016.6862709,0
+CRK.US,D,20210119,000000,5.25408,5.25408,4.95612,5.01571,3233375.9375278,0
+CRK.US,D,20210120,000000,5.03558,5.12,4.6085,4.64822,3913023.60116,0
+CRK.US,D,20210121,000000,4.64822,4.69788,4.52904,4.69788,2701578.1431816,0
+CRK.US,D,20210122,000000,4.6085,4.72768,4.47938,4.70782,2014480.8984722,0
+CRK.US,D,20210125,000000,4.69788,4.827,4.56877,4.75748,2112689.7155316,0
+CRK.US,D,20210126,000000,4.80714,4.98095,4.63829,4.66809,2181146.5227479,0
+CRK.US,D,20210127,000000,4.58863,4.72768,4.34033,4.58863,5693322.4531552,0
+CRK.US,D,20210128,000000,4.61843,4.78727,4.54394,4.6085,4148333.3041862,0
+CRK.US,D,20210129,000000,4.55883,4.73761,4.48931,4.51911,2791030.5057704,0
+CRK.US,D,20210201,000000,4.64822,4.84687,4.61346,4.74754,3818497.7909368,0
+CRK.US,D,20210202,000000,4.84687,4.90646,4.65816,4.65816,2496160.4002309,0
+CRK.US,D,20210203,000000,4.64822,4.88659,4.64822,4.84687,2632117.5202693,0
+CRK.US,D,20210204,000000,4.8568,4.93625,4.76741,4.90646,2145576.0064791,0
+CRK.US,D,20210205,000000,4.96605,4.96605,4.78727,4.81707,2302050.4346929,0
+CRK.US,D,20210208,000000,4.89653,5.06537,4.87289,5.02564,3441842.3805057,0
+CRK.US,D,20210209,000000,4.99585,5.00578,4.87666,4.93625,1691977.166464,0
+CRK.US,D,20210210,000000,4.99585,5.30374,4.89653,5.28388,5263728.6019278,0
+CRK.US,D,20210211,000000,5.27395,5.30871,4.92632,4.99585,3846246.1967328,0
+CRK.US,D,20210212,000000,5.03558,5.413,5.03558,5.37327,2794847.4218216,0
+CRK.US,D,20210216,000000,5.58184,5.79042,5.413,5.59177,5981705.5130291,0
+CRK.US,D,20210217,000000,5.6613,6.17777,5.46266,6.10824,6797250.8933637,0
+CRK.US,D,20210218,000000,6.30688,6.50553,5.90463,5.95926,6661258.5340581,0
+CRK.US,D,20210219,000000,6.12811,6.1877,5.89967,6.16784,3430830.6129371,0
+CRK.US,D,20210222,000000,6.26716,6.32675,5.79538,5.81028,6387149.3910554,0
+CRK.US,D,20210223,000000,5.83014,5.8798,5.41399,5.54211,3643828.8256715,0
+CRK.US,D,20210224,000000,5.59177,6.07845,5.53218,5.96919,4353702.718999,0
+CRK.US,D,20210225,000000,5.95926,6.00892,5.60171,5.77055,4483106.3421824,0
+CRK.US,D,20210226,000000,5.77055,5.81028,5.48252,5.67123,2365797.2621446,0
+CRK.US,D,20210301,000000,5.79042,5.97913,5.73082,5.91953,2467919.6515308,0
+CRK.US,D,20210302,000000,5.94933,6.05858,5.77552,5.84008,2342027.8730288,0
+CRK.US,D,20210303,000000,5.89967,5.96919,5.76062,5.77055,2260951.3808252,0
+CRK.US,D,20210304,000000,5.82021,6.12811,5.78048,5.92946,4168865.7149045,0
+CRK.US,D,20210305,000000,6.09831,6.1877,5.60171,5.89967,3160904.8743641,0
+CRK.US,D,20210308,000000,5.95926,6.05858,5.67123,5.74076,3095345.7417443,0
+CRK.US,D,20210309,000000,5.73082,5.81028,5.56198,5.67123,2155634.3001621,0
+CRK.US,D,20210310,000000,5.6613,6.24233,5.62157,6.1877,4478824.2678047,0
+CRK.US,D,20210311,000000,6.25722,6.33668,6.09831,6.19763,2970283.5962747,0
+CRK.US,D,20210312,000000,6.22743,6.37651,6.15294,6.1877,2247521.1926934,0
+CRK.US,D,20210315,000000,5.97913,5.99899,5.67123,5.68116,3887332.1617298,0
+CRK.US,D,20210316,000000,5.55205,5.69606,5.49245,5.57191,2172398.122967,0
+CRK.US,D,20210317,000000,5.65137,5.69109,5.48252,5.51232,2350142.972837,0
+CRK.US,D,20210318,000000,5.47259,5.52225,5.16966,5.22429,3801375.534443,0
+CRK.US,D,20210319,000000,5.24415,5.43783,5.12387,5.40306,3087532.6927974,0
+CRK.US,D,20210322,000000,5.34347,5.59177,5.27693,5.55205,3509223.8866557,0
+CRK.US,D,20210323,000000,5.46266,5.47259,5.24415,5.32361,2894400.365214,0
+CRK.US,D,20210324,000000,5.39313,5.54211,5.37327,5.40306,1635879.2736579,0
+CRK.US,D,20210325,000000,5.34347,5.4416,5.21435,5.42293,2096200.7590105,0
+CRK.US,D,20210326,000000,5.51232,5.75069,5.49245,5.68116,2836604.9465671,0
+CRK.US,D,20210329,000000,5.64143,5.80531,5.58184,5.69109,2003933.2823939,0
+CRK.US,D,20210330,000000,5.60171,5.62157,5.51232,5.56198,1823865.6614001,0
+CRK.US,D,20210331,000000,5.54211,5.60171,5.48252,5.50238,1462420.5255104,0
+CRK.US,D,20210401,000000,5.55205,5.6762,5.49245,5.62157,1952719.5520158,0
+CRK.US,D,20210405,000000,5.58184,5.61164,5.3832,5.45272,2500779.7647371,0
+CRK.US,D,20210406,000000,5.51232,5.62157,5.44279,5.50238,1478735.2993681,0
+CRK.US,D,20210407,000000,5.51232,5.55205,5.43286,5.48252,980905.1380531,0
+CRK.US,D,20210408,000000,5.39313,5.39313,5.16469,5.22429,2235606.2930493,0
+CRK.US,D,20210409,000000,5.23422,5.26391,5.1051,5.20442,1622416.8667675,0
+CRK.US,D,20210412,000000,5.27395,5.34347,4.94619,4.94619,1618434.8295787,0
+CRK.US,D,20210413,000000,4.90646,4.99585,4.86673,4.92632,1402298.3083949,0
+CRK.US,D,20210414,000000,4.94619,5.23422,4.94619,5.06537,1329179.8495517,0
+CRK.US,D,20210415,000000,5.04551,5.0753,4.90646,4.92632,1548495.9594693,0
+CRK.US,D,20210416,000000,4.96605,4.96605,4.77734,4.89653,2176883.5782581,0
+CRK.US,D,20210419,000000,4.827,4.93625,4.827,4.90646,1245877.2425,0
+CRK.US,D,20210420,000000,4.83693,4.86673,4.65319,4.74754,2195063.0127665,0
+CRK.US,D,20210421,000000,4.65816,4.81707,4.63829,4.75748,1375234.5512179,0
+CRK.US,D,20210422,000000,4.76741,4.89653,4.70782,4.827,1379341.4360961,0
+CRK.US,D,20210423,000000,4.77734,4.90646,4.74754,4.8568,1108106.8104572,0
+CRK.US,D,20210426,000000,4.83693,5.1349,4.83693,5.11503,1857969.2173189,0
+CRK.US,D,20210427,000000,5.20442,5.25408,5.0902,5.19449,1451162.0830717,0
+CRK.US,D,20210428,000000,5.22429,5.46266,5.21435,5.40306,2146439.8719426,0
+CRK.US,D,20210429,000000,5.46266,5.49245,5.37823,5.46266,1897305.3009925,0
+CRK.US,D,20210430,000000,5.413,5.49245,5.36334,5.45272,2646856.595467,0
+CRK.US,D,20210503,000000,5.53218,5.65137,5.49245,5.62157,2683411.7975438,0
+CRK.US,D,20210504,000000,5.44279,5.70103,5.44279,5.64143,2212988.7245514,0
+CRK.US,D,20210505,000000,5.75565,5.75565,5.43286,5.61164,2898277.6914375,0
+CRK.US,D,20210506,000000,5.62157,5.69606,5.55205,5.62157,3066419.337589,0
+CRK.US,D,20210507,000000,5.52225,5.76559,5.51232,5.71096,2183440.0956218,0
+CRK.US,D,20210510,000000,5.76062,5.8798,5.69109,5.74076,2796343.5804215,0
+CRK.US,D,20210511,000000,5.6315,5.71592,5.52225,5.59177,1509269.620942,0
+CRK.US,D,20210512,000000,5.65137,5.9096,5.58184,5.60171,2012689.7368644,0
+CRK.US,D,20210513,000000,5.56198,5.63647,5.32361,5.3534,1725464.5386257,0
+CRK.US,D,20210514,000000,5.42293,5.65137,5.40306,5.58184,1737850.6376134,0
+CRK.US,D,20210517,000000,5.62157,6.08838,5.62157,6.08838,3379478.945999,0
+CRK.US,D,20210518,000000,6.04865,6.10328,5.92946,5.97913,2024946.960818,0
+CRK.US,D,20210519,000000,5.81028,5.93443,5.73082,5.85994,1558587.478747,0
+CRK.US,D,20210520,000000,5.85001,5.85994,5.6613,5.83014,1737654.3045536,0
+CRK.US,D,20210521,000000,5.91953,6.04368,5.84008,5.85001,2120307.4382548,0
+CRK.US,D,20210524,000000,5.88974,5.9096,5.68116,5.73082,2778688.7075756,0
+CRK.US,D,20210525,000000,5.70103,5.71096,5.52225,5.54211,2145369.6050572,0
+CRK.US,D,20210526,000000,5.53218,5.65137,5.49245,5.6315,1244245.1610125,0
+CRK.US,D,20210527,000000,5.64143,5.71165,5.51232,5.53218,2762494.7540624,0
+CRK.US,D,20210528,000000,5.54211,5.61164,5.49245,5.59177,1489102.6917659,0
+CRK.US,D,20210601,000000,5.75069,6.08838,5.74969,6.03872,3933874.172119,0
+CRK.US,D,20210602,000000,6.09831,6.20756,5.99402,6.09831,2692359.5508932,0
+CRK.US,D,20210603,000000,6.08838,6.27858,6.07855,6.20756,2472570.2279594,0
+CRK.US,D,20210604,000000,5.9394,5.98906,5.73082,5.9096,12046961.314816,0
+CRK.US,D,20210607,000000,5.9394,6.01885,5.85001,5.85994,2086572.3843868,0
+CRK.US,D,20210608,000000,5.88974,6.03872,5.79042,6.00892,3186629.5393891,0
+CRK.US,D,20210609,000000,6.04865,6.07845,5.9394,5.97913,2220359.7724046,0
+CRK.US,D,20210610,000000,6.04865,6.24729,5.97913,6.1877,5386225.3287482,0
+CRK.US,D,20210611,000000,6.25722,6.70417,6.24729,6.55519,5832166.172592,0
+CRK.US,D,20210614,000000,6.61478,6.6843,6.37641,6.39627,2822534.4106092,0
+CRK.US,D,20210615,000000,6.45587,6.50553,6.23736,6.436,2537522.2383479,0
+CRK.US,D,20210616,000000,6.436,6.53532,6.37641,6.47573,1970524.4434562,0
+CRK.US,D,20210617,000000,6.54526,6.60485,6.14797,6.35655,3132688.289733,0
+CRK.US,D,20210618,000000,6.23736,6.31682,6.10824,6.11817,2449257.9424804,0
+CRK.US,D,20210621,000000,6.20756,6.41226,6.14797,6.38634,1930158.3663453,0
+CRK.US,D,20210622,000000,6.42607,6.48566,6.31682,6.436,2200281.4448144,0
+CRK.US,D,20210623,000000,6.54526,6.90281,6.53532,6.7439,3531308.8388014,0
+CRK.US,D,20210624,000000,6.7439,6.78859,6.60485,6.62471,3091702.0015202,0
+CRK.US,D,20210625,000000,6.64458,6.80349,6.42607,6.45587,18788795.943484,0
+CRK.US,D,20210628,000000,6.50553,6.54526,6.32675,6.4658,3910915.2861478,0
+CRK.US,D,20210629,000000,6.58498,6.61478,6.436,6.47573,2266138.6009508,0
+CRK.US,D,20210630,000000,6.49559,6.66444,6.49559,6.62471,2503772.0819369,0
+CRK.US,D,20210701,000000,6.77369,6.80349,6.60485,6.69424,2358677.9233426,0
+CRK.US,D,20210702,000000,6.61478,6.66434,6.51546,6.57505,1097472.6064653,0
+CRK.US,D,20210706,000000,6.57505,6.58498,6.25722,6.30688,2405089.0450252,0
+CRK.US,D,20210707,000000,6.25722,6.34661,5.9543,6.07845,2177977.0023762,0
+CRK.US,D,20210708,000000,6.03872,6.32675,6.00396,6.26716,2482368.7579016,0
+CRK.US,D,20210709,000000,6.33668,6.37641,6.24729,6.33668,969740.3313814,0
+CRK.US,D,20210712,000000,6.25722,6.31682,6.19763,6.24729,1453999.347496,0
+CRK.US,D,20210713,000000,6.33668,6.4807,6.25722,6.36648,2248707.2457423,0
+CRK.US,D,20210714,000000,6.38634,6.44593,6.01885,6.04865,1802136.1224346,0
+CRK.US,D,20210715,000000,5.97913,6.09831,5.78058,5.82021,2165094.5331396,0
+CRK.US,D,20210716,000000,5.9096,5.94933,5.61164,5.64143,2595498.8875116,0
+CRK.US,D,20210719,000000,5.52721,5.61164,5.37327,5.57191,3453146.1305737,0
+CRK.US,D,20210720,000000,5.60171,5.79042,5.53715,5.76062,3459856.6938766,0
+CRK.US,D,20210721,000000,5.8798,5.97913,5.82021,5.91953,2057147.5963103,0
+CRK.US,D,20210722,000000,5.95926,5.95926,5.72586,5.83014,1620114.2323678,0
+CRK.US,D,20210723,000000,5.85994,5.95926,5.73579,5.94933,1666930.1022047,0
+CRK.US,D,20210726,000000,5.99899,6.37641,5.99899,6.32675,2183382.7059581,0
+CRK.US,D,20210727,000000,6.25722,6.25722,6.00396,6.07845,2010539.1347316,0
+CRK.US,D,20210728,000000,6.10824,6.17777,5.99899,6.11817,1252791.1867163,0
+CRK.US,D,20210729,000000,6.16784,6.1728,5.89967,6.1579,2435490.4642201,0
+CRK.US,D,20210730,000000,6.14797,6.15294,5.90463,6.03872,1664193.5214008,0
+CRK.US,D,20210802,000000,5.96919,6.2175,5.83511,5.85001,3126735.874092,0
+CRK.US,D,20210803,000000,5.77055,5.97913,5.77055,5.89967,2817437.805742,0
+CRK.US,D,20210804,000000,5.77055,5.84504,5.55205,5.68116,4344249.533875,0
+CRK.US,D,20210805,000000,5.69109,5.86878,5.66626,5.68116,1767658.0234477,0
+CRK.US,D,20210806,000000,5.73082,5.82021,5.71592,5.76062,1841284.9345741,0
+CRK.US,D,20210809,000000,5.69109,5.9096,5.60171,5.85001,2994934.9739057,0
+CRK.US,D,20210810,000000,5.9096,6.1877,5.87484,6.1579,2672196.6490618,0
+CRK.US,D,20210811,000000,6.10824,6.13804,5.90463,6.03872,2920693.8926945,0
+CRK.US,D,20210812,000000,6.02879,6.10328,5.81028,5.86987,1813480.1459507,0
+CRK.US,D,20210813,000000,5.80035,5.84504,5.61164,5.62157,2021920.4111873,0
+CRK.US,D,20210816,000000,5.54211,5.65633,5.3981,5.49245,2877923.4907273,0
+CRK.US,D,20210817,000000,5.44279,5.58681,5.36334,5.3832,1865339.2583358,0
+CRK.US,D,20210818,000000,5.40306,5.46256,5.23422,5.25408,2166681.3069979,0
+CRK.US,D,20210819,000000,5.15476,5.20154,5.01571,5.11503,3127522.2131677,0
+CRK.US,D,20210820,000000,5.05544,5.28884,5.01571,5.19449,2347921.8921699,0
+CRK.US,D,20210823,000000,5.31367,5.3832,5.21932,5.22429,1661396.5304247,0
+CRK.US,D,20210824,000000,5.27395,5.38161,5.23422,5.31367,1822860.838868,0
+CRK.US,D,20210825,000000,5.31367,5.38817,5.23422,5.33354,1380672.4735584,0
+CRK.US,D,20210826,000000,5.25408,5.43286,5.22429,5.37327,2749222.6392147,0
+CRK.US,D,20210827,000000,5.43286,5.95926,5.43286,5.92946,4100675.7192823,0
+CRK.US,D,20210830,000000,5.92946,6.02879,5.86491,5.88974,2774114.6506986,0
+CRK.US,D,20210831,000000,5.8798,5.9096,5.72089,5.86987,3110940.6277158,0
+CRK.US,D,20210901,000000,5.85994,6.20756,5.84931,6.19763,3252787.7395506,0
+CRK.US,D,20210902,000000,6.21253,6.67437,6.21253,6.61478,3664844.517768,0
+CRK.US,D,20210903,000000,6.61478,7.03193,6.55022,7.01206,4669353.9237994,0
+CRK.US,D,20210907,000000,6.9922,7.31003,6.97234,7.29016,5706006.5756595,0
+CRK.US,D,20210908,000000,7.41928,7.69738,7.41431,7.58813,5537808.5466805,0
+CRK.US,D,20210909,000000,7.5484,7.80663,7.38055,7.7967,3669408.506283,0
+CRK.US,D,20210910,000000,7.92582,8.09466,7.71228,7.96555,5573053.8548553,0
+CRK.US,D,20210913,000000,8.09466,8.85944,8.09466,8.74025,6288094.8315843,0
+CRK.US,D,20210914,000000,8.81971,8.83957,8.25358,8.5714,5320955.1581191,0
+CRK.US,D,20210915,000000,8.85944,9.31631,8.81971,9.07794,6614764.8518067,0
+CRK.US,D,20210916,000000,9.03821,9.06801,8.77005,8.79984,2962123.1888372,0
+CRK.US,D,20210917,000000,8.77998,8.99848,8.5714,8.59127,5210721.6962694,0
+CRK.US,D,20210920,000000,8.30324,8.68066,8.21385,8.59127,3537760.6451998,0
+CRK.US,D,20210921,000000,8.67073,8.77998,8.11453,8.48202,3708152.5702684,0
+CRK.US,D,20210922,000000,8.73032,8.88427,8.631,8.69059,2316105.8681077,0
+CRK.US,D,20210923,000000,8.77005,8.92896,8.64093,8.80977,1879327.233725,0
+CRK.US,D,20210924,000000,8.79984,9.28155,8.73032,9.01835,2664984.681329,0
+CRK.US,D,20210927,000000,9.42556,10.3983,9.39577,10.2698,5145246.1310546,0
+CRK.US,D,20210928,000000,10.4287,10.4784,9.9768,10.0116,4585246.8546203,0
+CRK.US,D,20210929,000000,9.91224,10.4287,9.81788,10.2499,4946420.1447348,0
+CRK.US,D,20210930,000000,10.24,10.379,9.99169,10.2797,2717497.2304109,0
+CRK.US,D,20211001,000000,10.2797,10.657,10.2499,10.3691,3606049.31077,0
+CRK.US,D,20211004,000000,10.7267,11.0842,10.389,10.4982,5187370.1441785,0
+CRK.US,D,20211005,000000,10.6671,11.258,10.538,10.826,5604165.0935743,0
+CRK.US,D,20211006,000000,10.379,10.6075,10.1579,10.4585,3438462.4313672,0
+CRK.US,D,20211007,000000,10.4287,10.6174,10.1026,10.1804,4218298.3520369,0
+CRK.US,D,20211008,000000,10.3989,10.672,10.379,10.4486,3660440.6162095,0
+CRK.US,D,20211011,000000,10.6273,10.7068,10.2102,10.2301,3209090.0414391,0
+CRK.US,D,20211012,000000,10.1506,10.3294,9.54485,9.64407,7136629.2001594,0
+CRK.US,D,20211013,000000,9.55468,9.6838,9.21699,9.30638,5449875.4999243,0
+CRK.US,D,20211014,000000,9.47523,9.51992,9.06801,9.14747,5202522.02222,0
+CRK.US,D,20211015,000000,9.33618,9.3759,9.01835,9.1276,3594903.6339862,0
+CRK.US,D,20211018,000000,9.28652,9.67883,9.14747,9.18719,3966981.9670316,0
+CRK.US,D,20211019,000000,9.16733,9.39577,8.8793,9.38584,3304730.4193407,0
+CRK.US,D,20211020,000000,9.23685,9.56461,9.05808,9.55468,2339228.8683803,0
+CRK.US,D,20211021,000000,9.44543,9.49509,9.21699,9.4057,1734686.1514227,0
+CRK.US,D,20211022,000000,9.48516,9.79802,9.44543,9.69373,1926899.2375514,0
+CRK.US,D,20211025,000000,9.89237,10.5678,9.86754,10.5678,3292620.193473,0
+CRK.US,D,20211026,000000,10.6571,10.6671,10.3989,10.6273,2515425.2041678,0
+CRK.US,D,20211027,000000,10.4784,10.8131,10.2499,10.3095,2834171.4234608,0
+CRK.US,D,20211028,000000,10.1605,10.4188,9.80298,10.0414,2615756.4319462,0
+CRK.US,D,20211029,000000,10.0563,10.1605,9.75342,9.80298,2381335.7652887,0
+CRK.US,D,20211101,000000,9.91224,10.096,9.54475,9.59441,3170764.8213148,0
+CRK.US,D,20211102,000000,9.60434,9.77815,9.35604,9.76326,2959716.8503085,0
+CRK.US,D,20211103,000000,9.18719,9.88244,8.8495,9.48516,4465985.0925249,0
+CRK.US,D,20211104,000000,9.654,9.79802,9.35604,9.3759,3053702.9963262,0
+CRK.US,D,20211105,000000,9.46529,9.6541,9.28652,9.61427,1966664.2334481,0
+CRK.US,D,20211108,000000,9.73346,10.091,9.72353,9.99169,2885221.0395375,0
+CRK.US,D,20211109,000000,9.98176,10.096,9.61924,10.0811,3525503.4212462,0
+CRK.US,D,20211110,000000,9.9321,9.9619,8.8793,9.11767,3591910.3099502,0
+CRK.US,D,20211111,000000,9.1574,9.6838,9.1574,9.60434,1933140.6151831,0
+CRK.US,D,20211112,000000,9.4355,9.58944,9.13257,9.19713,2320712.1437433,0
+CRK.US,D,20211115,000000,9.26665,9.31631,8.96372,9.21699,1546483.2938965,0
+CRK.US,D,20211116,000000,9.38584,9.38584,9.01835,9.01835,2111734.2279735,0
+CRK.US,D,20211117,000000,8.98855,9.07298,8.61113,8.68066,2718716.5090546,0
+CRK.US,D,20211118,000000,8.64093,8.81971,8.55263,8.62106,2172632.7158027,0
+CRK.US,D,20211119,000000,8.41249,8.46712,8.27344,8.41249,2273058.5861843,0
+CRK.US,D,20211122,000000,8.36283,8.65583,8.33303,8.34297,2022912.1448487,0
+CRK.US,D,20211123,000000,8.58134,8.74621,8.51181,8.5714,1640120.0677512,0
+CRK.US,D,20211124,000000,8.42242,8.78494,8.41249,8.75018,1258674.1306592,0
+CRK.US,D,20211126,000000,8.33303,8.61113,8.21881,8.53168,1703319.1763077,0
+CRK.US,D,20211129,000000,8.67073,8.77998,8.3231,8.36283,2609023.7182467,0
+CRK.US,D,20211130,000000,8.19398,8.31317,7.8265,8.03507,4314943.5524706,0
+CRK.US,D,20211201,000000,8.23371,8.23371,7.40935,7.41928,3794373.9954769,0
+CRK.US,D,20211202,000000,7.43914,7.78677,7.33982,7.63779,2691756.4560067,0
+CRK.US,D,20211203,000000,7.81656,7.85629,7.40438,7.5484,2307480.3023438,0
+CRK.US,D,20211206,000000,7.53847,7.83643,7.2405,7.72718,3374454.8333385,0
+CRK.US,D,20211207,000000,7.93575,8.40256,7.92582,8.24364,3206588.0534709,0
+CRK.US,D,20211208,000000,8.27344,8.45222,8.18902,8.31317,2016882.2028199,0
+CRK.US,D,20211209,000000,8.22378,8.30324,8.08473,8.25358,1497139.2583502,0
+CRK.US,D,20211210,000000,8.3529,8.6012,8.13439,8.53168,2983664.4494325,0
+CRK.US,D,20211213,000000,8.51181,8.56644,8.14432,8.21385,3044739.1335975,0
+CRK.US,D,20211214,000000,8.18405,8.50188,8.09466,8.20392,2916580.9667991,0
+CRK.US,D,20211215,000000,8.17412,8.59127,7.97548,8.48202,2686523.9282519,0
+CRK.US,D,20211216,000000,8.66079,8.91903,8.37276,8.41249,2224735.4825493,0
+CRK.US,D,20211217,000000,8.3231,8.6012,8.1046,8.50188,12992752.033401,0
+CRK.US,D,20211220,000000,8.19398,8.19398,7.64772,8.16419,4470275.2215923,0
+CRK.US,D,20211221,000000,8.3231,8.66079,8.24364,8.66079,2112932.3630568,0
+CRK.US,D,20211222,000000,8.64093,8.77005,8.27841,8.61113,2452090.1727237,0
+CRK.US,D,20211223,000000,8.62106,8.67073,8.38269,8.40256,2958348.5599066,0
+CRK.US,D,20211227,000000,8.41249,8.76011,8.23371,8.75018,1854842.9909039,0
+CRK.US,D,20211228,000000,8.77005,8.91903,8.61113,8.69059,1209181.0833546,0
+CRK.US,D,20211229,000000,8.67073,8.71045,8.50188,8.54161,1482914.676453,0
+CRK.US,D,20211230,000000,8.59127,8.631,8.15426,8.17412,1954927.5438122,0
+CRK.US,D,20211231,000000,8.13439,8.20392,8.02017,8.03507,1771032.9384051,0
+CRK.US,D,20220103,000000,7.99534,8.50188,7.89602,8.45222,4761916.4034239,0
+CRK.US,D,20220104,000000,8.53168,8.89916,8.52174,8.75018,4320715.744431,0
+CRK.US,D,20220105,000000,8.92896,9.05311,8.06487,8.13439,3267630.5188773,0
+CRK.US,D,20220106,000000,8.3529,8.54161,8.16419,8.34297,2448635.717706,0
+CRK.US,D,20220107,000000,8.36283,8.56147,8.30324,8.51181,2059512.6545547,0
+CRK.US,D,20220110,000000,8.59127,8.71542,8.31317,8.53168,2242032.9285426,0
+CRK.US,D,20220111,000000,8.55154,9.00842,8.24861,8.94882,3089670.2060595,0
+CRK.US,D,20220112,000000,9.06801,9.52489,9.06801,9.41563,2714641.8429349,0
+CRK.US,D,20220113,000000,9.29645,9.41563,8.79984,8.85944,2114100.2930541,0
+CRK.US,D,20220114,000000,8.72039,8.97862,8.5714,8.82964,2015969.0023825,0
+CRK.US,D,20220118,000000,8.93889,8.98855,8.53664,8.5714,2520554.0277935,0
+CRK.US,D,20220119,000000,8.77998,8.77998,8.42242,8.52174,2804727.5054964,0
+CRK.US,D,20220120,000000,8.40256,8.44725,7.74704,7.75697,2801477.4382283,0
+CRK.US,D,20220121,000000,7.63779,7.7818,7.42921,7.5484,3990745.3151302,0
+CRK.US,D,20220124,000000,7.26037,7.8265,7.18091,7.7967,2814453.5432318,0
+CRK.US,D,20220125,000000,7.25043,7.5633,6.83329,7.42921,8892440.7888249,0
+CRK.US,D,20220126,000000,7.5484,7.83643,7.00213,7.09152,5575601.1504526,0
+CRK.US,D,20220127,000000,7.23057,7.36465,6.87301,7.29016,7355839.5922755,0
+CRK.US,D,20220128,000000,7.40935,7.99038,7.40935,7.88609,8153228.6953344,0
+CRK.US,D,20220131,000000,7.90595,7.98541,7.45901,7.72718,5841774.4104915,0
+CRK.US,D,20220201,000000,7.64772,8.2943,7.53847,8.20392,4936706.1890337,0
+CRK.US,D,20220202,000000,8.25358,8.8495,7.98541,8.77998,8570582.4388238,0
+CRK.US,D,20220203,000000,8.47208,8.71045,8.06487,8.0748,5209732.9831166,0
+CRK.US,D,20220204,000000,8.14432,8.40256,7.89602,8.01521,4580676.8250881,0
+CRK.US,D,20220207,000000,7.92582,8.04004,7.72221,7.81656,2717250.5555408,0
+CRK.US,D,20220208,000000,7.77684,7.84636,7.22064,7.31996,4887532.308806,0
+CRK.US,D,20220209,000000,7.26037,7.44908,7.23057,7.31996,3472279.0389678,0
+CRK.US,D,20220210,000000,7.28023,7.61792,7.23057,7.31003,4994764.39193,0
+CRK.US,D,20220211,000000,7.36962,7.69241,7.2703,7.5484,3617059.0646663,0
+CRK.US,D,20220214,000000,7.52853,7.53847,7.21071,7.38948,4661252.919698,0
+CRK.US,D,20220215,000000,7.31003,7.34976,7.11139,7.25043,4355675.1111237,0
+CRK.US,D,20220216,000000,7.33982,7.68745,7.16105,7.25043,4823737.1532164,0
+CRK.US,D,20220217,000000,7.29016,7.80167,7.26533,7.65765,3931930.9782444,0
+CRK.US,D,20220218,000000,7.5186,7.73711,7.28023,7.35969,2944695.8609736,0
+CRK.US,D,20220222,000000,7.61792,7.67751,7.12132,7.34976,2398128.7863435,0
+CRK.US,D,20220223,000000,7.44908,7.71724,7.36465,7.66758,2723317.7505091,0
+CRK.US,D,20220224,000000,7.86622,8.23371,7.56826,8.06487,3987782.1961804,0
+CRK.US,D,20220225,000000,7.97548,8.11453,7.7669,8.1046,3370727.5257095,0
+CRK.US,D,20220228,000000,8.14432,8.37276,8.09963,8.24364,3863996.7190181,0
+CRK.US,D,20220301,000000,8.39263,8.8495,8.31317,8.74025,4119045.4458335,0
+CRK.US,D,20220302,000000,8.94882,9.28652,8.83957,9.09781,3148150.2733255,0
+CRK.US,D,20220303,000000,8.93889,9.02828,8.67073,8.83957,2572610.4800747,0
+CRK.US,D,20220304,000000,8.93889,9.48516,8.88923,9.45536,4404592.2481193,0
+CRK.US,D,20220307,000000,9.58448,10.0998,9.46033,9.83278,4728356.5390555,0
+CRK.US,D,20220308,000000,10.0016,10.4486,9.45536,9.47523,5232157.2390632,0
+CRK.US,D,20220309,000000,9.23685,9.78312,8.9091,9.78312,4820541.4551033,0
+CRK.US,D,20220310,000000,9.79305,10.1208,9.7136,9.95197,3084039.978004,0
+CRK.US,D,20220311,000000,9.78312,9.92217,9.42,9.46529,2721953.487452,0
+CRK.US,D,20220314,000000,9.31631,9.31631,8.42739,8.54161,4261091.9112367,0
+CRK.US,D,20220315,000000,8.25358,8.91903,8.14432,8.8495,3241412.5041121,0
+CRK.US,D,20220316,000000,8.88923,9.02828,8.67073,8.88923,3314414.1699556,0
+CRK.US,D,20220317,000000,9.14747,9.55468,9.10774,9.46529,2230150.2476571,0
+CRK.US,D,20220318,000000,9.50502,9.54475,9.26665,9.32624,3508319.747744,0
+CRK.US,D,20220321,000000,9.60434,9.96686,9.57455,9.82285,2940006.017933,0
+CRK.US,D,20220322,000000,9.75332,10.0116,9.62917,9.97183,2670474.9591521,0
+CRK.US,D,20220323,000000,10.3195,11.3325,10.091,11.124,5511888.5554319,0
+CRK.US,D,20220324,000000,11.1041,12.0079,10.9352,11.7397,5855706.0030532,0
+CRK.US,D,20220325,000000,11.7199,12.9117,11.7099,12.733,4339827.5092648,0
+CRK.US,D,20220328,000000,12.3853,12.8472,12.2761,12.7826,5055135.2975881,0
+CRK.US,D,20220329,000000,12.1172,12.9117,11.6802,12.9117,4247516.7386914,0
+CRK.US,D,20220330,000000,13.16,13.7957,12.9018,13.0309,3578157.934233,0
+CRK.US,D,20220331,000000,12.8521,13.5821,12.8025,12.9614,3620528.622227,0
+CRK.US,D,20220401,000000,12.9018,13.9844,12.8819,13.895,2829037.565654,0
+CRK.US,D,20220404,000000,14.0738,14.2824,13.2196,13.4977,3693504.1103291,0
+CRK.US,D,20220405,000000,13.8354,14.2724,13.6765,13.8751,3454199.2812436,0
+CRK.US,D,20220406,000000,14.0142,14.5754,13.756,13.9248,3159457.043902,0
+CRK.US,D,20220407,000000,14.1731,14.5009,13.453,13.8354,3521582.8010659,0
+CRK.US,D,20220408,000000,14.2824,14.7988,14.0241,14.5903,2716851.8484038,0
+CRK.US,D,20220411,000000,14.5505,15.1018,14.0341,14.918,3179364.2093374,0
+CRK.US,D,20220412,000000,15.1663,15.8417,14.9875,15.1663,4120748.0058553,0
+CRK.US,D,20220413,000000,15.5239,16.4972,15.365,16.2787,3327810.1256565,0
+CRK.US,D,20220414,000000,16.2589,16.7207,15.8126,16.5767,4238320.2967995,0
+CRK.US,D,20220418,000000,16.9541,18.424,16.7753,17.9374,7051950.2480161,0
+CRK.US,D,20220419,000000,17.4805,17.5798,16.6462,17.1627,4114197.5295088,0
+CRK.US,D,20220420,000000,17.2123,17.7983,16.9193,17.56,3287389.6793906,0
+CRK.US,D,20220421,000000,17.8778,18.1658,16.388,16.7257,5148406.5899005,0
+CRK.US,D,20220422,000000,16.5072,17.1229,15.7976,16.0602,4431743.600046,0
+CRK.US,D,20220425,000000,15.4444,16.6661,15.1961,16.4376,5812253.9729756,0
+CRK.US,D,20220426,000000,16.527,17.0336,15.9808,16.0701,3771018.4160412,0
+CRK.US,D,20220427,000000,16.2589,17.0236,15.9907,16.5767,3386481.4918013,0
+CRK.US,D,20220428,000000,16.6462,17.0236,15.8218,16.7753,3604888.4286263,0
+CRK.US,D,20220429,000000,16.9342,17.4259,16.7157,16.9144,3707906.9022345,0
+CRK.US,D,20220502,000000,16.6363,17.1726,15.9212,17.0038,4745448.5904631,0
+CRK.US,D,20220503,000000,17.3117,18.779,17.3117,18.5532,5520787.9806435,0
+CRK.US,D,20220504,000000,18.8412,19.0398,16.2886,17.7189,7233329.7765844,0
+CRK.US,D,20220505,000000,17.848,17.987,16.1496,16.9541,4731166.6189023,0
+CRK.US,D,20220506,000000,17.1229,17.3911,16.4078,16.6263,3575094.1316627,0
+CRK.US,D,20220509,000000,16.0503,16.3184,14.7294,15.0074,6043135.6103743,0
+CRK.US,D,20220510,000000,15.206,15.4246,14.0279,14.6796,4395160.2065555,0
+CRK.US,D,20220511,000000,14.9379,15.5834,14.5207,14.5704,3742039.6564032,0
+CRK.US,D,20220512,000000,14.2327,14.9577,14.0837,14.2724,3859351.1767706,0
+CRK.US,D,20220513,000000,14.5704,15.0372,14.5605,14.6002,3537672.0436138,0
+CRK.US,D,20220516,000000,14.8584,15.792,14.8087,15.5437,3156343.9063577,0
+CRK.US,D,20220517,000000,15.8914,16.681,15.8208,16.5667,3719304.2880694,0
+CRK.US,D,20220518,000000,16.378,16.378,15.0471,15.3252,3903586.5254153,0
+CRK.US,D,20220519,000000,14.9875,15.9311,14.8982,15.4643,2899666.1185635,0
+CRK.US,D,20220520,000000,15.653,15.8218,14.9826,15.4146,3123980.1634003,0
+CRK.US,D,20220523,000000,15.5139,16.8349,15.4444,16.825,3130048.3652048,0
+CRK.US,D,20220524,000000,16.4774,17.1726,16.2787,17.0931,2724069.8571539,0
+CRK.US,D,20220525,000000,17.3812,18.7021,17.2918,18.6128,4824793.324395,0
+CRK.US,D,20220526,000000,18.6028,20.192,18.6028,19.5662,4386805.4797306,0
+CRK.US,D,20220527,000000,19.3577,20.5297,19.1193,20.5098,2933411.2407935,0
+CRK.US,D,20220531,000000,20.9468,20.9667,19.0114,19.169,4065409.2675473,0
+CRK.US,D,20220601,000000,19.596,20.5992,19.5563,20.2714,3731772.947626,0
+CRK.US,D,20220602,000000,20.1423,20.8177,19.9834,20.3211,2610436.3094416,0
+CRK.US,D,20220603,000000,20.48,20.5694,19.3477,20.1522,2711634.4231921,0
+CRK.US,D,20220606,000000,20.6985,21.1156,20.2814,20.9071,2601807.723169,0
+CRK.US,D,20220607,000000,20.7581,21.3838,20.629,21.3342,2583988.7360218,0
+CRK.US,D,20220608,000000,21.8506,21.9599,20.4601,21.0561,2938816.9443755,0
+CRK.US,D,20220609,000000,20.6091,20.7084,19.1093,19.9337,3655124.5210498,0
+CRK.US,D,20220610,000000,19.6556,20.331,19.3179,19.9238,2218111.5071599,0
+CRK.US,D,20220613,000000,18.871,19.2583,17.7586,18.1658,3837152.4521337,0
+CRK.US,D,20220614,000000,18.4737,18.583,16.2142,16.6859,4495598.1589716,0
+CRK.US,D,20220615,000000,16.7952,17.2471,16.4178,16.8647,3755765.8543792,0
+CRK.US,D,20220616,000000,16.6561,16.8439,16.0503,16.2191,4294110.0977271,0
+CRK.US,D,20220617,000000,16.2191,16.4078,14.5207,14.9875,6720977.0098556,0
+CRK.US,D,20220621,000000,15.2458,15.5139,14.5108,14.8684,3635267.6974246,0
+CRK.US,D,20220622,000000,14.0639,14.5307,13.7262,13.9149,4375140.2754653,0
+CRK.US,D,20220623,000000,14.0738,14.193,12.5492,12.7925,5301991.3982074,0
+CRK.US,D,20220624,000000,13.0706,13.5375,12.7826,13.1004,7002301.1410998,0
+CRK.US,D,20220627,000000,13.1501,13.8106,12.8422,13.5176,4235989.4709861,0
+CRK.US,D,20220628,000000,13.9248,14.193,13.3388,13.5673,3739248.7064444,0
+CRK.US,D,20220629,000000,13.7758,13.9347,13.17,13.3885,3826317.8877371,0
+CRK.US,D,20220630,000000,12.9515,13.2693,11.7994,11.998,5221206.8885031,0
+CRK.US,D,20220701,000000,12.1768,12.723,11.8341,12.6734,5984203.4736525,0
+CRK.US,D,20220705,000000,12.2165,12.286,11.0445,11.263,5223322.2513688,0
+CRK.US,D,20220706,000000,11.0246,11.3176,10.6075,11.0644,4466529.7909115,0
+CRK.US,D,20220707,000000,11.4418,12.2612,11.3226,12.1172,3745533.3780329,0
+CRK.US,D,20220708,000000,12.3158,12.4151,11.7018,12.0178,2764188.2525584,0
+CRK.US,D,20220711,000000,12.4151,12.579,11.8887,12.435,3579520.1836177,0
+CRK.US,D,20220712,000000,11.8887,12.2363,11.6007,11.8391,2901197.5164305,0
+CRK.US,D,20220713,000000,11.6305,12.6783,11.6305,12.3754,3361836.1551875,0
+CRK.US,D,20220714,000000,11.7695,12.0874,11.4318,12.0079,2727403.491827,0
+CRK.US,D,20220715,000000,12.2761,12.4449,11.8788,12.4251,2720709.0379033,0
+CRK.US,D,20220718,000000,12.5542,12.8919,12.3555,12.6138,4664563.3971384,0
+CRK.US,D,20220719,000000,12.4847,12.9217,12.4151,12.8521,3055229.3600122,0
+CRK.US,D,20220720,000000,12.6833,13.6715,12.5244,13.5772,3507347.1439705,0
+CRK.US,D,20220721,000000,13.16,13.4928,12.6138,13.4779,3484237.2325686,0
+CRK.US,D,20220722,000000,13.9049,14.2923,13.4083,13.4878,3380632.7802894,0
+CRK.US,D,20220725,000000,13.8454,14.9429,13.5077,14.8088,3184595.730256,0
+CRK.US,D,20220726,000000,15.3948,15.7722,15.0422,15.5537,5089854.0304278,0
+CRK.US,D,20220727,000000,15.5239,16.1695,15.2855,16.0403,3279306.7983409,0
+CRK.US,D,20220728,000000,16.239,16.4098,15.4146,15.7424,2802261.7636316,0
+CRK.US,D,20220729,000000,16.0205,16.2489,15.8218,15.8218,3219478.5773971,0
+CRK.US,D,20220801,000000,15.4246,15.7622,14.9478,15.6133,4005832.7556547,0
+CRK.US,D,20220802,000000,15.2259,16.0999,14.8882,15.8715,4615277.7580919,0
+CRK.US,D,20220803,000000,16.0105,16.8349,15.3749,16.5667,5682717.4474132,0
+CRK.US,D,20220804,000000,16.5171,16.7704,15.216,15.2855,4270740.4225844,0
+CRK.US,D,20220805,000000,14.9975,16.2241,14.8485,15.504,3301039.357815,0
+CRK.US,D,20220808,000000,15.2855,15.4891,14.5054,14.7392,4225750.9536226,0
+CRK.US,D,20220809,000000,15.5735,16.239,15.5239,15.7424,3543149.2325663,0
+CRK.US,D,20220810,000000,15.6232,15.9435,15.0571,15.9112,2723953.0641542,0
+CRK.US,D,20220811,000000,16.4823,17.3911,16.2886,17.1726,3729435.0739591,0
+CRK.US,D,20220812,000000,16.9938,17.3812,16.7853,17.2918,2086621.7193608,0
+CRK.US,D,20220815,000000,16.388,16.8349,15.8417,16.6859,2549220.668208,0
+CRK.US,D,20220816,000000,17.4904,18.0168,16.9442,17.7089,3654218.3684657,0
+CRK.US,D,20220817,000000,17.9473,18.6426,17.411,17.9076,3741575.504913,0
+CRK.US,D,20220818,000000,18.2155,18.9802,18.198,18.9008,3145332.1387891,0
+CRK.US,D,20220819,000000,18.722,18.7419,18.2155,18.3545,2440757.2244058,0
+CRK.US,D,20220822,000000,18.5631,19.6258,18.4139,19.4272,4155876.5210303,0
+CRK.US,D,20220823,000000,19.8344,20.5197,18.4389,18.8412,4428699.9341998,0
+CRK.US,D,20220824,000000,18.9405,19.7202,18.8809,19.6258,2737710.4740524,0
+CRK.US,D,20220825,000000,19.7252,20.1622,19.2782,19.9337,3344321.2325741,0
+CRK.US,D,20220826,000000,19.9437,20.6488,19.7649,20.182,2557061.9085687,0
+CRK.US,D,20220829,000000,19.8344,21.0362,19.6656,20.629,3644418.8316873,0
+CRK.US,D,20220830,000000,19.894,20.0132,18.3049,18.6922,5295966.4903596,0
+CRK.US,D,20220831,000000,18.2055,19.745,18.0268,19.4669,3310942.5987225,0
+CRK.US,D,20220901,000000,19.01,19.6854,18.6873,18.7617,3421360.3115976,0
+CRK.US,D,20220902,000000,19.1888,19.2683,18.5035,19.0597,2995988.1245756,0
+CRK.US,D,20220906,000000,18.6922,18.9008,17.8778,17.997,3063159.2019588,0
+CRK.US,D,20220907,000000,17.5699,17.8182,17.113,17.4408,2505668.9613462,0
+CRK.US,D,20220908,000000,17.5401,18.4737,17.4378,18.2552,2628588.5593725,0
+CRK.US,D,20220909,000000,18.7816,18.9096,18.2353,18.6525,1944688.0196125,0
+CRK.US,D,20220912,000000,19.1292,19.8145,19.0994,19.8046,3627000.5653495,0
+CRK.US,D,20220913,000000,19.4868,20.2415,19.3378,19.5066,3065795.0991422,0
+CRK.US,D,20220914,000000,20.1721,21.7016,20.1721,21.0859,5542853.8029013,0
+CRK.US,D,20220915,000000,19.894,20.192,19.3974,19.8344,4340524.2399183,0
+CRK.US,D,20220916,000000,19.5563,19.5563,17.8579,18.8213,5748038.9666888,0
+CRK.US,D,20220919,000000,18.0963,19.1392,17.9771,18.9207,2983348.3028643,0
+CRK.US,D,20220920,000000,18.9604,19.1392,18.3992,18.7717,2693251.6077703,0
+CRK.US,D,20220921,000000,19.4471,19.6954,18.4737,18.4737,2527082.3537435,0
+CRK.US,D,20220922,000000,18.9405,19.1869,17.7487,17.987,2811248.7835929,0
+CRK.US,D,20220923,000000,16.8448,16.9839,15.6083,16.1099,5039391.3998583,0
+CRK.US,D,20220926,000000,16.0503,16.6561,15.4941,15.5934,5598276.1086142,0
+CRK.US,D,20220927,000000,15.8914,16.1297,15.5139,15.7324,3292540.6534128,0
+CRK.US,D,20220928,000000,15.792,17.2819,15.6331,17.0733,4129776.306101,0
+CRK.US,D,20220929,000000,16.8051,17.262,16.0006,16.6959,2894164.7655421,0
+CRK.US,D,20220930,000000,16.4178,17.4656,16.4078,17.1726,3139901.264302,0
+CRK.US,D,20221003,000000,17.8778,18.2751,17.641,17.9473,4255110.2973458,0
+CRK.US,D,20221004,000000,18.4836,19.5265,18.3148,19.2087,4029192.3624353,0
+CRK.US,D,20221005,000000,19.1888,19.3378,18.2651,19.0498,4427915.6087965,0
+CRK.US,D,20221006,000000,18.871,19.308,18.0395,18.0566,4279634.813615,0
+CRK.US,D,20221007,000000,17.9274,18.2254,17.3365,17.55,5711669.0224736,0
+CRK.US,D,20221010,000000,17.7685,18.1559,17.262,17.8182,3846997.2965413,0
+CRK.US,D,20221011,000000,17.3415,17.9572,17.0534,17.4805,2862678.983755,0
+CRK.US,D,20221012,000000,17.5202,18.1559,17.2992,18.0764,2401035.5224659,0
+CRK.US,D,20221013,000000,17.6791,18.9008,17.5401,18.8412,2587518.7037548,0
+CRK.US,D,20221014,000000,18.4141,18.7518,17.1527,17.1825,2756334.9301633,0
+CRK.US,D,20221017,000000,17.0336,17.56,16.6065,17.4209,3788393.3884222,0
+CRK.US,D,20221018,000000,17.9076,18.4017,17.5451,17.9672,3653811.6066391,0
+CRK.US,D,20221019,000000,17.7387,18.1559,17.5649,17.7586,2921492.3138047,0
+CRK.US,D,20221020,000000,18.0268,18.1658,16.8002,16.8349,3886962.6528428,0
+CRK.US,D,20221021,000000,16.6363,16.7058,15.653,16.4178,4983456.6145173,0
+CRK.US,D,20221024,000000,16.4774,16.9243,16.1844,16.6462,3018444.5992808,0
+CRK.US,D,20221025,000000,16.6164,17.5898,16.388,17.5004,3093680.434662,0
+CRK.US,D,20221026,000000,17.2918,17.9473,17.1627,17.4805,2773423.9610623,0
+CRK.US,D,20221027,000000,17.8381,18.3148,17.5303,17.5699,2636947.3135423,0
+CRK.US,D,20221028,000000,17.5898,18.0367,16.9488,17.7387,2320003.3310553,0
+CRK.US,D,20221031,000000,18.4538,19.0489,18.136,18.6525,4457840.7944667,0
+CRK.US,D,20221101,000000,18.7717,18.9305,18.1162,18.5631,3634401.8182888,0
+CRK.US,D,20221102,000000,18.9703,19.3875,17.9473,18.2353,6258872.4175849,0
+CRK.US,D,20221103,000000,17.9076,18.3645,17.4904,17.5997,2961359.000158,0
+CRK.US,D,20221104,000000,18.0665,18.3347,17.1329,18.3049,4221301.7444349,0
+CRK.US,D,20221107,000000,18.8511,21.0213,18.8511,20.1423,7510475.5375799,0
+CRK.US,D,20221108,000000,19.606,19.9735,18.9703,19.5662,4008846.2164147,0
+CRK.US,D,20221109,000000,18.8611,19.2285,17.6394,17.699,3313762.7469313,0
+CRK.US,D,20221110,000000,18.3843,18.6525,17.7387,18.5035,3045209.326105,0
+CRK.US,D,20221111,000000,19.0001,19.5464,18.1394,18.4737,3676079.802974,0
+CRK.US,D,20221114,000000,18.871,19.4173,18.1261,18.1559,3520913.2549899,0
+CRK.US,D,20221115,000000,18.2353,18.6524,17.8679,18.5929,2692748.1896681,0
+CRK.US,D,20221116,000000,18.0764,18.2651,17.502,17.987,3221410.6960735,0
+CRK.US,D,20221117,000000,17.848,17.9672,17.3514,17.8182,2840535.6351094,0
+CRK.US,D,20221118,000000,17.3117,17.7685,16.9144,17.4706,2928274.3624782,0
+CRK.US,D,20221121,000000,17.3712,18.2651,16.8746,18.2453,3974335.8986693,0
+CRK.US,D,20221122,000000,18.6823,19.5762,18.5234,18.9902,3622056.9995854,0
+CRK.US,D,20221123,000000,19.1193,19.6755,18.8511,19.1094,2324498.8547084,0
+CRK.US,D,20221125,000000,19.01,19.1789,18.6525,18.7717,876178.06340583,0
+CRK.US,D,20221128,000000,17.997,18.3628,17.8579,17.9771,2058192.6922906,0
+CRK.US,D,20221129,000000,18.1857,18.3446,17.8679,18.285,1590806.237291,0
+CRK.US,D,20221130,000000,18.5,18.5,17.82,18.35,2449041,0
+CRK.US,D,20221201,000000,18.68,18.8002,17.415,17.43,3486274,0
+CRK.US,D,20221202,000000,17.06,17.31,16.52,16.54,3580537,0
+CRK.US,D,20221205,000000,16.28,16.35,14.74,14.85,6173737,0
+CRK.US,D,20221206,000000,14.8,15.12,14.5,14.81,4473330,0
+CRK.US,D,20221207,000000,14.69,14.99,14.45,14.69,4069234,0
+CRK.US,D,20221208,000000,14.95,15.05,14,14.11,3974694,0
+CRK.US,D,20221209,000000,14.25,14.56,13.94,13.97,4475267,0
+CRK.US,D,20221212,000000,14.54,15.36,14.46,15.13,5574962,0
+CRK.US,D,20221213,000000,15.69,16.07,15.435,15.51,6235081,0
+CRK.US,D,20221214,000000,15.48,15.68,14.96,15.14,3714254,0
+CRK.US,D,20221215,000000,15.14,15.75,14.91,15.7,3951888,0
+CRK.US,D,20221216,000000,15.2,15.47,14.645,14.77,8750225,0
+CRK.US,D,20221219,000000,14.39,14.63,14.16,14.4,3122348,0
+CRK.US,D,20221220,000000,14.15,14.585,14.06,14.57,2849885,0
+CRK.US,D,20221221,000000,15.05,15.0585,14.36,14.54,2848584,0
+CRK.US,D,20221222,000000,14.41,14.5,13.64,13.98,3392529,0
+CRK.US,D,20221223,000000,14.03,14.63,13.9,14.58,3149789,0
+CRK.US,D,20221227,000000,14.79,14.79,14.34,14.57,1773143,0
+CRK.US,D,20221228,000000,14.25,14.275,13.39,13.43,2800981,0
+CRK.US,D,20221229,000000,13.24,13.7475,13.03,13.66,2597229,0
+CRK.US,D,20221230,000000,13.46,13.79,13.31,13.71,4356649,0
+CRK.US,D,20230103,000000,13.15,13.3911,12.37,12.52,5247826,0
+CRK.US,D,20230104,000000,12.32,13.51,12.18,13.17,4486308,0
+CRK.US,D,20230105,000000,12.86,12.93,12.13,12.25,3870656,0
+CRK.US,D,20230106,000000,12.32,12.7,12.175,12.68,2564013,0
+CRK.US,D,20230109,000000,13.05,13.21,12.645,12.83,3748097,0
+CRK.US,D,20230110,000000,12.35,12.53,12.145,12.5,4759373,0
+CRK.US,D,20230111,000000,12.8,12.8,12.295,12.36,3491155,0
+CRK.US,D,20230112,000000,12.73,13.035,12.515,12.93,3899928,0
+CRK.US,D,20230113,000000,12.76,13.0399,12.605,12.99,2740099,0
+CRK.US,D,20230117,000000,13.59,13.67,12.955,13.06,3073306,0
+CRK.US,D,20230118,000000,12.99,13.2159,12.5827,12.62,2976524,0
+CRK.US,D,20230119,000000,12.6,12.785,12.395,12.58,3033118,0
+CRK.US,D,20230120,000000,12.73,12.8979,12.42,12.67,2628920,0
+CRK.US,D,20230123,000000,12.98,13.13,12.64,13.02,2778474,0
+CRK.US,D,20230124,000000,13.09,13.15,12.56,12.76,2365848,0
+CRK.US,D,20230125,000000,12.38,12.43,11.958,12.28,3559330,0
+CRK.US,D,20230126,000000,12.27,12.39,11.69,12.32,5787328,0
+CRK.US,D,20230127,000000,12.35,12.44,12.075,12.35,3773009,0
+CRK.US,D,20230130,000000,12.04,12.21,11.71,11.74,3274135,0
+CRK.US,D,20230131,000000,12.4,12.4,11.91,12.15,9885177,0
+CRK.US,D,20230201,000000,11.98,12.165,11.56,11.94,6324885,0
+CRK.US,D,20230202,000000,11.92,12.45,11.78,12.05,8977062,0
+CRK.US,D,20230203,000000,12.02,12.435,11.73,11.9,28759257,0
+CRK.US,D,20230206,000000,11.77,11.87,11.31,11.35,6113415,0
+CRK.US,D,20230207,000000,11.5,11.98,11.45,11.93,5289601,0
+CRK.US,D,20230208,000000,11.86,12.02,11.38,11.64,3948796,0
+CRK.US,D,20230209,000000,11.73,12.19,11.64,11.83,5134696,0
+CRK.US,D,20230210,000000,11.9,12.4,11.765,12.38,4146599,0
+CRK.US,D,20230213,000000,12.3,12.53,12.095,12.31,5636510,0
+CRK.US,D,20230214,000000,12.43,12.565,12.165,12.34,5736144,0
+CRK.US,D,20230215,000000,12.7,13.286,11.78,13.06,11546152,0
+CRK.US,D,20230216,000000,13.14,13.485,13.04,13.1,7733885,0
+CRK.US,D,20230217,000000,12.8,12.8,11.935,12.06,7141529,0
+CRK.US,D,20230221,000000,12,12.04,11.2601,11.3,6327184,0
+CRK.US,D,20230222,000000,11.38,11.97,11.31,11.76,5569395,0
+CRK.US,D,20230223,000000,12.12,12.49,11.77,11.99,4786885,0
+CRK.US,D,20230224,000000,12,12.825,11.765,12.81,8949767,0
+CRK.US,D,20230227,000000,12.85,12.85,12.245,12.31,4672778,0
+CRK.US,D,20230228,000000,12.34,12.43,12.095,12.14,4504094,0
+CRK.US,D,20230301,000000,12.04,12.575,11.98,12.46,3440495,0
+CRK.US,D,20230302,000000,12.31,12.465,12.1201,12.34,2912004,0
+CRK.US,D,20230303,000000,12.28,13.415,12.21,13.17,7542049,0
+CRK.US,D,20230306,000000,12.63,12.76,12.255,12.35,5850149,0
+CRK.US,D,20230307,000000,12.28,12.449,12.1118,12.2,3294357,0
+CRK.US,D,20230308,000000,12.07,12.32,11.69,11.96,3381734,0
+CRK.US,D,20230309,000000,12,12.13,11.515,11.56,3819339,0
+CRK.US,D,20230310,000000,11.52,11.54,10.7512,10.8,6131523,0
+CRK.US,D,20230313,000000,10.42,11.265,10.3,10.8,5370074,0
+CRK.US,D,20230314,000000,10.98,11.2694,10.44,10.68,3539670,0
+CRK.US,D,20230315,000000,10.18,10.35,9.85,10.22,7124088,0
+CRK.US,D,20230316,000000,9.96,10.74,9.96,10.69,4349445,0
+CRK.US,D,20230317,000000,10.52,10.615,10.03,10.3,16211615,0
+CRK.US,D,20230320,000000,10.35,10.685,10.25,10.47,4641548,0
+CRK.US,D,20230321,000000,10.79,10.89,10.475,10.8,3415479,0
+CRK.US,D,20230322,000000,10.74,10.82,10.25,10.27,3275721,0
+CRK.US,D,20230323,000000,10.46,10.66,9.78,9.96,3965662,0
+CRK.US,D,20230324,000000,9.75,10.545,9.71,10.53,4502534,0
+CRK.US,D,20230327,000000,10.51,10.76,10.24,10.72,3773244,0
+CRK.US,D,20230328,000000,10.66,10.835,10.58,10.68,1890933,0
+CRK.US,D,20230329,000000,10.83,10.85,10.43,10.52,2858228,0
+CRK.US,D,20230330,000000,10.71,10.7299,10.25,10.42,3509641,0
+CRK.US,D,20230331,000000,10.68,10.9839,10.58,10.79,4463177,0
+CRK.US,D,20230403,000000,11.02,11.21,10.605,10.8,4484347,0
+CRK.US,D,20230404,000000,10.93,10.97,10.5325,10.86,4043805,0
+CRK.US,D,20230405,000000,10.92,10.98,10.57,10.77,3270900,0
+CRK.US,D,20230406,000000,10.75,10.75,10.4,10.4,2467911,0
+CRK.US,D,20230410,000000,10.63,11.13,10.6,11.08,5001392,0
+CRK.US,D,20230411,000000,10.97,11.24,10.775,11.22,3682373,0
+CRK.US,D,20230412,000000,11.32,11.35,10.88,10.96,3284763,0
+CRK.US,D,20230413,000000,10.92,11.24,10.84,10.99,2616922,0
+CRK.US,D,20230414,000000,10.97,11.15,10.94,11.12,1945892,0
+CRK.US,D,20230417,000000,11.41,11.55,10.965,11.05,3665966,0
+CRK.US,D,20230418,000000,10.92,11.05,10.69,11.04,2963583,0
+CRK.US,D,20230419,000000,10.65,10.95,10.64,10.94,3481346,0
+CRK.US,D,20230420,000000,11,11.29,10.985,11.08,3967134,0
+CRK.US,D,20230421,000000,11.13,11.18,10.88,10.92,3397994,0
+CRK.US,D,20230424,000000,10.87,11.365,10.85,11.25,2790544,0
+CRK.US,D,20230425,000000,11.02,11.16,10.66,10.86,4417769,0
+CRK.US,D,20230426,000000,10.8,10.99,10.56,10.66,4868548,0
+CRK.US,D,20230427,000000,10.75,11.175,10.71,11.13,3571927,0
+CRK.US,D,20230428,000000,11.22,11.61,11.13,11.5,3636183,0
+CRK.US,D,20230501,000000,11.24,11.475,11.135,11.31,3074759,0
+CRK.US,D,20230502,000000,11.02,11.1,10.53,10.75,4336407,0
+CRK.US,D,20230503,000000,10.35,10.5,9.55,9.79,8618302,0
+CRK.US,D,20230504,000000,9.75,9.805,9.205,9.25,5014729,0
+CRK.US,D,20230505,000000,9.43,9.8298,9.36,9.55,3747737,0
+CRK.US,D,20230508,000000,9.88,10,9.56,9.72,3863029,0
+CRK.US,D,20230509,000000,9.65,9.89,9.56,9.7,2134011,0
+CRK.US,D,20230510,000000,9.7,9.76,9.33,9.55,3856213,0
+CRK.US,D,20230511,000000,9.48,9.5455,9.28,9.33,3300370,0
+CRK.US,D,20230512,000000,9.45,9.8094,9.29,9.79,4148537,0
+CRK.US,D,20230515,000000,9.92,10.2927,9.81,10.13,3560076,0
+CRK.US,D,20230516,000000,10.1,10.215,9.655,9.67,2863589,0
+CRK.US,D,20230517,000000,9.79,9.95,9.55,9.71,4104104,0
+CRK.US,D,20230518,000000,9.68,10.56,9.595,10.54,4037317,0
+CRK.US,D,20230519,000000,10.78,10.815,10.1995,10.32,4544207,0
+CRK.US,D,20230522,000000,10.21,10.61,10.11,10.46,3734831,0
+CRK.US,D,20230523,000000,10.59,10.715,10.39,10.51,3209303,0
+CRK.US,D,20230524,000000,10.48,10.5699,10.15,10.42,3526573,0
+CRK.US,D,20230525,000000,10.24,10.42,10.04,10.08,2677719,0
+CRK.US,D,20230526,000000,10.14,10.15,9.645,9.7,3002217,0
+CRK.US,D,20230530,000000,9.46,9.52,9.23,9.38,3280513,0
+CRK.US,D,20230531,000000,9.31,9.46,9.155,9.32,3561878,0
+CRK.US,D,20230601,000000,9.3,9.37,9.075,9.26,2266078,0
+CRK.US,D,20230602,000000,9.44,9.82,9.37,9.71,2702654,0
+CRK.US,D,20230605,000000,9.98,9.98,9.48,9.55,2708524,0
+CRK.US,D,20230606,000000,9.41,9.85,9.31,9.8,1879840,0
+CRK.US,D,20230607,000000,9.95,10.3,9.9,10.26,3962028,0
+CRK.US,D,20230608,000000,10.26,10.32,9.95,10.32,3196313,0
+CRK.US,D,20230609,000000,10.23,10.33,9.89,9.95,2809136,0
+CRK.US,D,20230612,000000,9.77,9.9,9.6,9.85,3002005,0
+CRK.US,D,20230613,000000,10.06,10.325,9.91,10.22,2949483,0
+CRK.US,D,20230614,000000,10.28,10.34,9.99,10.18,3197475,0
+CRK.US,D,20230615,000000,10.3,10.69,10.26,10.68,5346299,0
+CRK.US,D,20230616,000000,10.7,10.9,10.42,10.47,12417776,0
+CRK.US,D,20230620,000000,10.49,10.56,10.05,10.21,3559201,0
+CRK.US,D,20230621,000000,10.11,10.61,10.1,10.56,3125929,0
+CRK.US,D,20230622,000000,10.4,10.4555,10.131,10.28,2835580,0
+CRK.US,D,20230623,000000,10.02,10.595,10,10.38,6871531,0
+CRK.US,D,20230626,000000,10.47,10.99,10.455,10.8,4071854,0
+CRK.US,D,20230627,000000,10.61,11.39,10.57,10.99,4870083,0
+CRK.US,D,20230628,000000,11.02,11.11,10.86,11.05,3815914,0
+CRK.US,D,20230629,000000,11,11.67,10.82,11.64,4042138,0
+CRK.US,D,20230630,000000,11.69,11.79,11.42,11.6,4179634,0
+CRK.US,D,20230703,000000,11.6,11.8,11.42,11.49,1661360,0
+CRK.US,D,20230705,000000,11.6,11.64,11.37,11.47,1922590,0
+CRK.US,D,20230706,000000,11.38,11.3917,10.74,10.99,2579877,0
+CRK.US,D,20230707,000000,11,11.58,10.97,11.28,3166822,0
+CRK.US,D,20230710,000000,11.35,11.5425,11.3,11.5,2323040,0
+CRK.US,D,20230711,000000,11.6,11.935,11.49,11.9,2306585,0
+CRK.US,D,20230712,000000,11.81,11.93,11.605,11.86,2671052,0
+CRK.US,D,20230713,000000,11.93,12.2913,11.75,11.81,3574424,0
+CRK.US,D,20230714,000000,11.83,11.84,11.345,11.41,2748725,0
+CRK.US,D,20230717,000000,11.43,11.715,11.33,11.61,2058629,0
+CRK.US,D,20230718,000000,11.81,12.24,11.71,12.04,3190423,0
+CRK.US,D,20230719,000000,12.11,12.26,12.0025,12.11,1843646,0
+CRK.US,D,20230720,000000,12.4,12.4,12.13,12.28,1917618,0
+CRK.US,D,20230721,000000,12.3,12.3005,12.0477,12.11,1861458,0
+CRK.US,D,20230724,000000,12.21,12.41,12.13,12.18,2432999,0
+CRK.US,D,20230725,000000,12.17,12.29,11.97,12.15,2005756,0
+CRK.US,D,20230726,000000,12.03,12.48,12.02,12.21,2282904,0
+CRK.US,D,20230727,000000,12.44,12.44,11.78,11.84,2704468,0
+CRK.US,D,20230728,000000,12.16,12.53,12.01,12.52,2807725,0
+CRK.US,D,20230731,000000,12.66,12.78,12.47,12.75,3692416,0
+CRK.US,D,20230801,000000,11.86,12.42,11.67,11.78,8022685,0
+CRK.US,D,20230802,000000,11.43,11.605,11.17,11.57,5032541,0
+CRK.US,D,20230803,000000,11.73,12.24,11.615,12.08,4382230,0
+CRK.US,D,20230804,000000,12.25,12.385,11.95,12.22,2313560,0
+CRK.US,D,20230807,000000,12.32,12.6,12.18,12.39,2764328,0
+CRK.US,D,20230808,000000,11.96,12.62,11.8511,12.61,2712873,0
+CRK.US,D,20230809,000000,13.01,13.36,12.78,12.81,4010519,0
+CRK.US,D,20230810,000000,12.65,12.76,12.23,12.41,3123337,0
+CRK.US,D,20230811,000000,12.3,12.53,12.2995,12.37,2215502,0
+CRK.US,D,20230814,000000,12.32,12.32,12.065,12.1,2224617,0
+CRK.US,D,20230815,000000,11.83,11.96,11.705,11.92,2541377,0
+CRK.US,D,20230816,000000,11.49,11.77,11.39,11.67,2828452,0
+CRK.US,D,20230817,000000,11.87,11.95,11.655,11.81,2529224,0
+CRK.US,D,20230818,000000,11.7,11.83,11.55,11.82,2651688,0
+CRK.US,D,20230821,000000,11.98,12.17,11.9,12.08,3192533,0
+CRK.US,D,20230822,000000,12.13,12.195,11.785,11.84,2851048,0
+CRK.US,D,20230823,000000,11.66,11.7475,11.415,11.43,2644003,0
+CRK.US,D,20230824,000000,11.39,11.5764,11.33,11.47,2852546,0
+CRK.US,D,20230825,000000,11.58,11.61,11.3105,11.48,1271366,0
+CRK.US,D,20230828,000000,11.71,11.82,11.6,11.73,2168074,0
+CRK.US,D,20230829,000000,11.71,11.84,11.45,11.83,1659134,0
+CRK.US,D,20230830,000000,11.85,12.285,11.85,11.97,2921611,0
+CRK.US,D,20230831,000000,11.91,12.37,11.72,12.26,4189625,0
+CRK.US,D,20230901,000000,12.39,12.8,12.38,12.67,3508527,0
+CRK.US,D,20230905,000000,12.51,12.77,12.28,12.29,2669409,0
+CRK.US,D,20230906,000000,12.24,12.47,12.11,12.23,2543743,0
+CRK.US,D,20230907,000000,12.2,12.46,12.075,12.11,2464817,0
+CRK.US,D,20230908,000000,12.17,12.51,12.09,12.34,3254815,0
+CRK.US,D,20230911,000000,12.35,12.45,11.73,11.79,5305644,0
+CRK.US,D,20230912,000000,12.04,12.325,11.89,12.19,3445821,0
+CRK.US,D,20230913,000000,12.2,12.2,11.925,12.09,2304930,0
+CRK.US,D,20230914,000000,12.28,12.35,11.95,12.01,2683464,0
+CRK.US,D,20230915,000000,11.95,11.95,11.52,11.62,7917544,0
+CRK.US,D,20230918,000000,11.6,11.62,11.33,11.38,3296358,0
+CRK.US,D,20230919,000000,11.52,11.55,11.08,11.09,3950890,0
+CRK.US,D,20230920,000000,11.05,11.19,10.64,10.65,4807571,0
+CRK.US,D,20230921,000000,10.64,10.65,10.36,10.47,3808996,0
+CRK.US,D,20230922,000000,10.52,10.63,10.3,10.35,2290434,0
+CRK.US,D,20230925,000000,10.31,10.65,10.29,10.58,2041841,0
+CRK.US,D,20230926,000000,10.36,10.62,10.31,10.36,3602389,0
+CRK.US,D,20230927,000000,10.56,10.955,10.53,10.78,6685573,0
+CRK.US,D,20230928,000000,10.81,11.26,10.745,11.07,5526182,0
+CRK.US,D,20230929,000000,11.09,11.29,10.945,11.03,3926850,0
+CRK.US,D,20231002,000000,11,11,10.51,10.59,3417818,0
+CRK.US,D,20231003,000000,10.59,10.715,10.44,10.58,3237055,0
+CRK.US,D,20231004,000000,10.58,10.6,10.04,10.32,4130662,0
+CRK.US,D,20231005,000000,10.29,10.855,10.29,10.85,4253968,0
+CRK.US,D,20231006,000000,10.93,11.615,10.86,11.44,5482455,0
+CRK.US,D,20231009,000000,11.61,12.34,11.61,12.29,4296119,0
+CRK.US,D,20231010,000000,12.29,12.405,12.13,12.25,2679534,0
+CRK.US,D,20231011,000000,12.03,12.35,11.75,12.35,3345714,0
+CRK.US,D,20231012,000000,12.46,12.68,12.305,12.67,3045207,0
+CRK.US,D,20231013,000000,12.85,12.925,12.6301,12.66,2871737,0
+CRK.US,D,20231016,000000,12.55,12.67,12.191,12.58,2744713,0
+CRK.US,D,20231017,000000,12.65,13.065,12.595,13.01,3663692,0
+CRK.US,D,20231018,000000,13.08,13.29,12.865,12.94,3641910,0
+CRK.US,D,20231019,000000,12.87,13.12,12.59,12.62,3733910,0
+CRK.US,D,20231020,000000,12.56,12.56,12.27,12.29,2219205,0
+CRK.US,D,20231023,000000,12.18,12.33,11.96,11.96,2234077,0
+CRK.US,D,20231024,000000,12.08,12.16,11.925,12.02,2301306,0
+CRK.US,D,20231025,000000,11.99,12.175,11.915,12.13,2765117,0
+CRK.US,D,20231026,000000,11.92,12.54,11.6821,12.46,3931402,0
+CRK.US,D,20231027,000000,12.45,12.56,12.005,12.25,3342401,0
+CRK.US,D,20231030,000000,12.12,12.345,11.93,12.05,3670136,0
+CRK.US,D,20231031,000000,12.04,12.64,11.65,12.6,10117454,0
+CRK.US,D,20231101,000000,12.3,12.84,12.24,12.66,3514067,0
+CRK.US,D,20231102,000000,12.8,13.17,12.61,13.16,2728392,0
+CRK.US,D,20231103,000000,13.2,13.39,13.065,13.31,3478326,0
+CRK.US,D,20231106,000000,13.08,13.24,12.36,12.48,4936136,0
+CRK.US,D,20231107,000000,12.15,12.15,11.785,11.86,4858419,0
+CRK.US,D,20231108,000000,11.73,11.825,11.365,11.4,3981611,0
+CRK.US,D,20231109,000000,11.515,11.515,11.12,11.15,2527907,0
+CRK.US,D,20231110,000000,11.24,11.31,10.785,10.85,3640994,0
+CRK.US,D,20231113,000000,11,11.301,10.9603,11.17,3029207,0
+CRK.US,D,20231114,000000,11.17,11.57,11.095,11.31,2339585,0
+CRK.US,D,20231115,000000,11.34,11.73,11.34,11.37,2571895,0
+CRK.US,D,20231116,000000,11.2,11.26,10.6003,10.75,4223231,0
+CRK.US,D,20231117,000000,10.8,10.9,10.695,10.89,3758600,0
+CRK.US,D,20231120,000000,10.94,11.04,10.77,10.78,2156345,0
+CRK.US,D,20231121,000000,10.7,10.7,10.41,10.49,2497349,0
+CRK.US,D,20231122,000000,10.25,10.62,10.17,10.57,2217426,0
+CRK.US,D,20231124,000000,10.46,10.75,10.46,10.55,1196452,0
+CRK.US,D,20231127,000000,10.34,10.375,10.125,10.26,2696243,0
+CRK.US,D,20231128,000000,10.26,10.45,10.13,10.24,2029193,0
+CRK.US,D,20231129,000000,10.35,10.4,10.032,10.06,2589926,0
+CRK.US,D,20231130,000000,10.01,10.3413,9.73,9.87,3920039,0
+CRK.US,D,20231201,000000,9.83,10.2299,9.76,10.1,3013734,0
+CRK.US,D,20231204,000000,9.9,10.06,9.76,9.81,4078632,0
+CRK.US,D,20231205,000000,9.86,9.965,9.52,9.53,2844603,0
+CRK.US,D,20231206,000000,9.51,9.6,9.06,9.06,5059376,0
+CRK.US,D,20231207,000000,9.08,9.19,8.8114,9.06,5343025,0
+CRK.US,D,20231208,000000,9.15,9.15,8.89,8.89,3253043,0
+CRK.US,D,20231211,000000,8.6,8.85,8.48,8.7,4805652,0
+CRK.US,D,20231212,000000,8.42,8.52,8.29,8.4,4223155,0
+CRK.US,D,20231213,000000,8.38,8.785,8.34,8.69,7955259,0
+CRK.US,D,20231214,000000,8.88,9.175,8.73,9.02,6917200,0
+CRK.US,D,20231215,000000,9.14,9.23,8.86,8.92,11154677,0
+CRK.US,D,20231218,000000,9.11,9.19,8.86,8.86,3354156,0
+CRK.US,D,20231219,000000,8.8,8.97,8.62,8.93,3526797,0
+CRK.US,D,20231220,000000,8.98,9.06,8.665,8.69,5587998,0
+CRK.US,D,20231221,000000,8.81,9.13,8.7487,9.13,4871973,0
+CRK.US,D,20231222,000000,9.13,9.2987,9.03,9.13,4033693,0
+CRK.US,D,20231226,000000,9.19,9.31,9.115,9.17,2079449,0
+CRK.US,D,20231227,000000,9.31,9.31,9.04,9.08,2519708,0
+CRK.US,D,20231228,000000,9.09,9.195,8.89,8.93,3087440,0
+CRK.US,D,20231229,000000,8.95,9.01,8.84,8.85,4238941,0
+CRK.US,D,20240102,000000,8.99,9.26,8.86,8.94,4053176,0
+CRK.US,D,20240103,000000,8.75,8.94,8.65,8.87,3787372,0
+CRK.US,D,20240104,000000,9.11,9.12,8.7,8.72,4089691,0
+CRK.US,D,20240105,000000,8.68,8.955,8.58,8.9,4447157,0
+CRK.US,D,20240108,000000,8.63,8.91,8.46,8.91,4819181,0
+CRK.US,D,20240109,000000,9.07,9.39,8.8867,9.25,6665554,0
+CRK.US,D,20240110,000000,9.09,9.15,8.77,8.84,3851034,0
+CRK.US,D,20240111,000000,8.87,8.93,8.57,8.62,5023610,0
+CRK.US,D,20240112,000000,8.85,9.08,8.79,8.91,3588861,0
+CRK.US,D,20240116,000000,8.74,8.78,8.33,8.34,8537130,0
+CRK.US,D,20240117,000000,8.19,8.27,8,8.11,5548559,0
+CRK.US,D,20240118,000000,8.14,8.145,7.94,8.05,5245852,0
+CRK.US,D,20240119,000000,7.95,7.99,7.77,7.99,5909221,0
+CRK.US,D,20240122,000000,7.83,8.03,7.74,8.02,5815340,0
+CRK.US,D,20240123,000000,8.02,8.1,7.92,8.02,3062048,0
+CRK.US,D,20240124,000000,8.16,8.48,8.09,8.22,4402547,0
+CRK.US,D,20240125,000000,8.31,8.3745,8.11,8.22,2806865,0
+CRK.US,D,20240126,000000,8.26,8.28,7.77,7.99,5362471,0
+CRK.US,D,20240129,000000,7.99,8.06,7.77,7.94,3801769,0
+CRK.US,D,20240130,000000,7.84,8.14,7.775,8.13,2427452,0
+CRK.US,D,20240131,000000,8.1,8.16,7.79,7.81,3374049,0
+CRK.US,D,20240201,000000,7.87,7.95,7.66,7.76,4384838,0
+CRK.US,D,20240202,000000,7.7,7.76,7.56,7.64,2902064,0
+CRK.US,D,20240205,000000,7.54,7.55,7.405,7.45,3337262,0
+CRK.US,D,20240206,000000,7.41,7.63,7.38,7.52,3587648,0
+CRK.US,D,20240207,000000,7.52,7.59,7.31,7.46,4425698,0
+CRK.US,D,20240208,000000,7.42,7.52,7.33,7.5,3830591,0
+CRK.US,D,20240209,000000,7.44,7.48,7.305,7.36,3899826,0
+CRK.US,D,20240212,000000,7.36,7.845,7.36,7.71,5956590,0
+CRK.US,D,20240213,000000,7.53,7.565,7.265,7.35,8104698,0
+CRK.US,D,20240214,000000,7.2,7.6,7.07,7.28,13343510,0
+CRK.US,D,20240215,000000,7.39,7.675,7.23,7.53,7746758,0
+CRK.US,D,20240216,000000,7.51,7.78,7.435,7.63,4645609,0
+CRK.US,D,20240220,000000,7.56,7.735,7.46,7.54,5217204,0
+CRK.US,D,20240221,000000,7.92,8.51,7.88,8.33,11733231,0
+CRK.US,D,20240222,000000,8.03,8.3,7.9,8.3,4283120,0
+CRK.US,D,20240223,000000,8.1,8.17,7.87,7.95,5766284,0
+CRK.US,D,20240226,000000,8.04,8.18,7.86,8,3189366,0
+CRK.US,D,20240227,000000,8.15,8.255,7.98,8.13,3231096,0
+CRK.US,D,20240228,000000,8.14,8.3,8.07,8.27,2672657,0
+CRK.US,D,20240229,000000,8.3,8.57,8.25,8.55,4906866,0
+CRK.US,D,20240301,000000,8.55,8.815,8.47,8.54,4466415,0
+CRK.US,D,20240304,000000,8.79,8.89,8.46,8.48,4739952,0
+CRK.US,D,20240305,000000,8.45,8.96,8.4,8.72,5335232,0
+CRK.US,D,20240306,000000,8.79,8.79,8.53,8.63,3758961,0
+CRK.US,D,20240307,000000,8.64,8.66,8.4,8.41,4104238,0
+CRK.US,D,20240308,000000,8.47,8.6,8.4,8.49,3189804,0
+CRK.US,D,20240311,000000,8.39,8.48,8.25,8.41,2513577,0
+CRK.US,D,20240312,000000,8.51,8.51,8.2325,8.38,3126354,0
+CRK.US,D,20240313,000000,8.41,8.44,8.2,8.28,4499687,0
+CRK.US,D,20240314,000000,8.29,8.33,8.1,8.2,4138856,0
+CRK.US,D,20240315,000000,8.18,8.23,7.97,8,10427626,0
+CRK.US,D,20240318,000000,8.05,8.07,7.835,7.88,4966273,0
+CRK.US,D,20240319,000000,7.82,8.15,7.81,8.03,3298232,0
+CRK.US,D,20240320,000000,7.92,8.17,7.87,8.07,3398546,0
+CRK.US,D,20240321,000000,8.17,8.475,8.02,8.36,6477894,0
+CRK.US,D,20240322,000000,8.3,8.4,8.135,8.4,3909671,0
+CRK.US,D,20240325,000000,8.4,8.6,8.4,8.57,3093541,0
+CRK.US,D,20240326,000000,8.8,9.028,8.73,8.86,8094129,0
+CRK.US,D,20240327,000000,8.76,9.33,8.76,9.26,7778208,0
+CRK.US,D,20240328,000000,9.3,9.4,9.14,9.28,5052688,0
+CRK.US,D,20240401,000000,9.41,9.41,9.195,9.32,4898299,0
+CRK.US,D,20240402,000000,9.27,9.32,9.015,9.12,3673078,0
+CRK.US,D,20240403,000000,9.15,9.2701,9.1,9.16,2144921,0
+CRK.US,D,20240404,000000,9.23,9.295,9,9.09,2750810,0
+CRK.US,D,20240405,000000,9.06,9.15,8.9,9.08,2844754,0
+CRK.US,D,20240408,000000,9.13,9.335,9.075,9.32,2412279,0
+CRK.US,D,20240409,000000,9.38,9.6486,9.36,9.64,3750906,0
+CRK.US,D,20240410,000000,9.51,9.96,9.41,9.9,4846262,0
+CRK.US,D,20240411,000000,9.9,9.96,9.465,9.57,4267872,0
+CRK.US,D,20240412,000000,9.64,9.92,9.43,9.56,3702994,0
+CRK.US,D,20240415,000000,9.5,9.6425,9.195,9.28,3312711,0
+CRK.US,D,20240416,000000,9.23,9.26,8.835,9.12,3953848,0
+CRK.US,D,20240417,000000,9.11,9.2999,9.07,9.19,2555414,0
+CRK.US,D,20240418,000000,9.22,9.485,9.18,9.24,3388178,0
+CRK.US,D,20240419,000000,9.17,9.55,9.17,9.53,3425384,0
+CRK.US,D,20240422,000000,9.46,9.86,9.385,9.73,4601650,0
+CRK.US,D,20240423,000000,9.66,9.895,9.5,9.78,3050267,0
+CRK.US,D,20240424,000000,9.71,10.215,9.65,10.15,4570776,0
+CRK.US,D,20240425,000000,10.22,10.3,9.98,10.3,3150560,0
+CRK.US,D,20240426,000000,10.22,10.3794,10.03,10.32,2376375,0
+CRK.US,D,20240429,000000,10.34,10.48,10.285,10.39,2217113,0
+CRK.US,D,20240430,000000,10.35,10.38,10.05,10.06,3536192,0
+CRK.US,D,20240501,000000,9.95,9.99,9.72,9.77,4605880,0
+CRK.US,D,20240502,000000,10.04,10.04,9.48,9.86,4602852,0
+CRK.US,D,20240503,000000,9.98,10.1399,9.84,9.98,2377438,0
+CRK.US,D,20240506,000000,10.19,10.555,10.14,10.32,2582054,0
+CRK.US,D,20240507,000000,10.34,10.49,10.28,10.33,2780917,0
+CRK.US,D,20240508,000000,10.26,10.3,10.08,10.13,1857404,0
+CRK.US,D,20240509,000000,10.2,10.44,10.16,10.3,1976317,0
+CRK.US,D,20240510,000000,10.35,10.42,10.14,10.15,2518226,0
+CRK.US,D,20240513,000000,10.2,10.48,10.15,10.36,3322901,0
+CRK.US,D,20240514,000000,10.49,10.955,10.47,10.73,4312588,0
+CRK.US,D,20240515,000000,10.64,10.77,10.27,10.63,3647824,0
+CRK.US,D,20240516,000000,10.67,10.86,10.645,10.65,2186564,0
+CRK.US,D,20240517,000000,10.73,10.91,10.658,10.8,2370965,0
+CRK.US,D,20240520,000000,10.8,11.43,10.8,11.35,3483524,0
+CRK.US,D,20240521,000000,11.26,11.66,11,11,3728730,0
+CRK.US,D,20240522,000000,10.93,11.1,10.69,11.09,2771708,0
+CRK.US,D,20240523,000000,11.19,11.27,10.78,10.86,2758146,0
+CRK.US,D,20240524,000000,10.89,10.97,10.755,10.81,2507174,0
+CRK.US,D,20240528,000000,10.97,11.36,10.845,11.24,2693848,0
+CRK.US,D,20240529,000000,11.12,11.25,11.0606,11.22,3278752,0
+CRK.US,D,20240530,000000,11.24,11.83,11.24,11.58,2980407,0
+CRK.US,D,20240531,000000,11.67,11.855,11.64,11.71,2986108,0
+CRK.US,D,20240603,000000,11.89,11.97,11.4,11.73,3412829,0
+CRK.US,D,20240604,000000,11.57,11.625,11.29,11.43,3347358,0
+CRK.US,D,20240605,000000,11.46,11.84,11.44,11.74,2377302,0
+CRK.US,D,20240606,000000,11.74,11.83,11.62,11.72,1632775,0
+CRK.US,D,20240607,000000,11.6,11.77,11.53,11.7,2375954,0
+CRK.US,D,20240610,000000,11.76,12.145,11.69,12.02,2641794,0
+CRK.US,D,20240611,000000,11.85,12.22,11.8105,12.16,2086788,0
+CRK.US,D,20240612,000000,12.3,12.39,11.825,11.91,2116010,0
+CRK.US,D,20240613,000000,11.86,11.95,11.4001,11.45,2921056,0
+CRK.US,D,20240614,000000,11.4,11.49,11.11,11.15,2372902,0
+CRK.US,D,20240617,000000,11.1,11.16,10.74,10.95,3175272,0
+CRK.US,D,20240618,000000,10.95,11.07,10.805,10.93,3109754,0
+CRK.US,D,20240620,000000,10.86,11.01,10.73,10.75,3723896,0
+CRK.US,D,20240621,000000,10.79,10.82,10.5,10.79,12752776,0
+CRK.US,D,20240624,000000,10.87,11.54,10.87,11.42,3674257,0
+CRK.US,D,20240625,000000,11.33,11.335,11.1,11.16,2113974,0
+CRK.US,D,20240626,000000,11.1,11.2,10.64,10.68,4254967,0
+CRK.US,D,20240627,000000,10.77,10.81,10.42,10.56,2094589,0
+CRK.US,D,20240628,000000,10.71,10.75,10.275,10.38,2841228,0
+CRK.US,D,20240701,000000,10.45,10.53,10.16,10.23,2223142,0
+CRK.US,D,20240702,000000,10.34,10.59,10.23,10.56,1955710,0
+CRK.US,D,20240703,000000,10.61,10.92,10.55,10.92,1508974,0
+CRK.US,D,20240705,000000,10.85,10.97,10.425,10.48,1843148,0
+CRK.US,D,20240708,000000,10.53,10.67,10.4,10.55,1927918,0
+CRK.US,D,20240709,000000,10.5,10.56,10.34,10.4,1532498,0
+CRK.US,D,20240710,000000,10.44,10.47,10.18,10.34,3005679,0
+CRK.US,D,20240711,000000,10.45,10.635,10.235,10.6,3219322,0
+CRK.US,D,20240712,000000,10.71,10.765,10.52,10.72,2152470,0
+CRK.US,D,20240715,000000,10.77,10.8,10.36,10.43,4708834,0
+CRK.US,D,20240716,000000,10.46,10.5,10.145,10.47,3511086,0
+CRK.US,D,20240717,000000,10.5,10.69,10.07,10.13,3555070,0
+CRK.US,D,20240718,000000,10.2,10.3,10.08,10.21,3699200,0
+CRK.US,D,20240719,000000,10.12,10.245,10.07,10.23,2176508,0
+CRK.US,D,20240722,000000,10.32,10.7,10.29,10.66,3000780,0
+CRK.US,D,20240723,000000,10.55,10.65,10.31,10.61,2227197,0
+CRK.US,D,20240724,000000,10.66,10.82,10.055,10.07,2961033,0
+CRK.US,D,20240725,000000,10,10.36,9.9535,10.05,2663426,0
+CRK.US,D,20240726,000000,10.13,10.46,10.02,10.4,3486822,0
+CRK.US,D,20240729,000000,10.4,10.47,9.925,10.11,3981298,0
+CRK.US,D,20240730,000000,10.05,10.27,10,10.21,2560763,0
+CRK.US,D,20240731,000000,9.82,10.03,9.42,9.47,6756899,0
+CRK.US,D,20240801,000000,9.49,9.54,8.99,9.07,4842440,0
+CRK.US,D,20240802,000000,8.87,8.91,8.32,8.32,4100192,0
+CRK.US,D,20240805,000000,8.01,8.325,7.74,8.14,5003742,0
+CRK.US,D,20240806,000000,8.17,8.62,8.15,8.44,4922863,0
+CRK.US,D,20240807,000000,8.65,8.895,8.64,8.77,4780925,0
+CRK.US,D,20240808,000000,8.96,9.65,8.9,9.64,5039617,0
+CRK.US,D,20240809,000000,9.64,9.94,9.56,9.75,4573137,0
+CRK.US,D,20240812,000000,9.82,10.21,9.78,10.12,4697069,0
+CRK.US,D,20240813,000000,10.18,10.25,10.01,10.22,4598134,0
+CRK.US,D,20240814,000000,10.35,10.71,10.22,10.51,4282658,0
+CRK.US,D,20240815,000000,10.24,10.695,10.2,10.53,5886149,0
+CRK.US,D,20240816,000000,10.47,10.74,10.47,10.65,3174005,0
+CRK.US,D,20240819,000000,10.7,11.1,10.68,10.98,3518186,0
+CRK.US,D,20240820,000000,10.87,11.17,10.68,11.03,4194636,0
+CRK.US,D,20240821,000000,11.16,11.31,10.93,10.98,3539736,0
+CRK.US,D,20240822,000000,11.01,11.05,10.68,10.71,3450526,0
+CRK.US,D,20240823,000000,10.89,11.44,10.89,11.43,4044305,0
+CRK.US,D,20240826,000000,11.55,11.65,11.4311,11.5,2690331,0
+CRK.US,D,20240827,000000,11.48,11.505,11.03,11.03,2214718,0
+CRK.US,D,20240828,000000,11.03,11.165,9.97,10.2,4888734,0
+CRK.US,D,20240829,000000,10.24,10.75,10.07,10.75,4099887,0
+CRK.US,D,20240830,000000,10.64,10.77,10.46,10.63,1872977,0
+CRK.US,D,20240903,000000,10.35,10.435,9.99,10.24,2374018,0
+CRK.US,D,20240904,000000,10.25,10.4918,9.63,9.64,2676043,0
+CRK.US,D,20240905,000000,9.8,9.92,9.56,9.71,2499206,0
+CRK.US,D,20240906,000000,9.69,9.86,9.49,9.52,2453855,0
+CRK.US,D,20240909,000000,9.44,9.595,9.22,9.27,2820678,0
+CRK.US,D,20240910,000000,9.3,9.696,9.09,9.67,2996368,0
+CRK.US,D,20240911,000000,9.68,10.02,9.46,9.96,2405917,0
+CRK.US,D,20240912,000000,9.95,10.0199,9.62,9.75,2186667,0
+CRK.US,D,20240913,000000,9.91,10.08,9.88,10.02,1610410,0
+CRK.US,D,20240916,000000,9.98,10.1,9.7261,9.95,1931157,0
+CRK.US,D,20240917,000000,10.04,10.115,9.85,9.92,1664555,0
+CRK.US,D,20240918,000000,9.97,10.27,9.84,9.95,2238493,0
+CRK.US,D,20240919,000000,10.2,10.34,10.054,10.13,1869676,0
+CRK.US,D,20240920,000000,10.05,10.88,9.9701,10.82,5456413,0
+CRK.US,D,20240923,000000,10.89,11.48,10.8,11.28,2968883,0
+CRK.US,D,20240924,000000,11.38,11.615,11.1,11.11,2252108,0
+CRK.US,D,20240925,000000,11.06,11.13,10.795,10.91,2022821,0
+CRK.US,D,20240926,000000,10.82,11.025,10.72,10.93,3438943,0
+CRK.US,D,20240927,000000,11.18,11.44,10.965,11.1,2376405,0
+CRK.US,D,20240930,000000,11.2,11.305,11.08,11.13,1862139,0
+CRK.US,D,20241001,000000,10.88,11.28,10.84,11.16,2120483,0
+CRK.US,D,20241002,000000,11.36,11.42,11.09,11.33,1735589,0
+CRK.US,D,20241003,000000,11.34,11.95,11.242,11.95,2346006,0
+CRK.US,D,20241004,000000,12.06,12.235,11.93,12.05,1875712,0
+CRK.US,D,20241007,000000,12.11,12.22,11.955,12.09,1880211,0
+CRK.US,D,20241008,000000,11.9,12.17,11.78,12.1,1542035,0
+CRK.US,D,20241009,000000,11.97,12.105,11.86,11.9,1640079,0
+CRK.US,D,20241010,000000,11.89,11.89,11.63,11.73,2125513,0
+CRK.US,D,20241011,000000,11.63,12.31,11.58,12.06,2714308,0
+CRK.US,D,20241014,000000,11.83,11.95,11.735,11.84,1803326,0
+CRK.US,D,20241015,000000,11.4,11.6,11.308,11.37,2606093,0
+CRK.US,D,20241016,000000,11.48,11.665,11.375,11.58,1288219,0
+CRK.US,D,20241017,000000,11.7,11.715,11.52,11.61,1169244,0
+CRK.US,D,20241018,000000,11.54,11.605,11.32,11.45,1158880,0
+CRK.US,D,20241021,000000,11.57,11.575,11.3,11.33,1168664,0
+CRK.US,D,20241022,000000,11.35,11.5,11.25,11.33,1745020,0
+CRK.US,D,20241023,000000,11.34,11.59,11.21,11.58,1097138,0
+CRK.US,D,20241024,000000,11.67,12.1,11.47,12.01,1500978,0
+CRK.US,D,20241025,000000,12.05,12.12,11.78,12,1613576,0
+CRK.US,D,20241028,000000,11.64,12.095,11.56,11.94,2309015,0
+CRK.US,D,20241029,000000,11.98,12.03,11.74,11.95,1724335,0
+CRK.US,D,20241030,000000,12.05,12.48,11.9301,12.43,1815428,0
+CRK.US,D,20241031,000000,12.33,12.515,11.56,11.56,6552105,0
+CRK.US,D,20241101,000000,11.7,11.92,11.05,11.15,2427563,0
+CRK.US,D,20241104,000000,11.14,11.72,11.14,11.59,2278067,0
+CRK.US,D,20241105,000000,11.6,11.895,11.415,11.66,2147597,0
+CRK.US,D,20241106,000000,12.18,12.945,12.06,12.89,3184963,0
+CRK.US,D,20241107,000000,12.84,13.12,12.73,13.08,1872117,0
+CRK.US,D,20241108,000000,13.03,13.4075,12.96,13.2,2019244,0
+CRK.US,D,20241111,000000,13.435,14.28,13.395,14.24,2809813,0
+CRK.US,D,20241112,000000,14.11,14.165,13.8,14.03,2010456,0
+CRK.US,D,20241113,000000,14.09,14.1,13.58,13.78,2179476,0
+CRK.US,D,20241114,000000,13.73,13.85,13.31,13.39,1930348,0
+CRK.US,D,20241115,000000,13.335,13.56,13.2021,13.37,1269489,0
+CRK.US,D,20241118,000000,13.435,14.142,13.37,13.89,1868492,0
+CRK.US,D,20241119,000000,13.69,14.15,13.55,14.04,1690483,0
+CRK.US,D,20241120,000000,14.19,15.0699,14.18,15,2522690,0
+CRK.US,D,20241121,000000,15.305,15.84,15.09,15.23,3888918,0
+CRK.US,D,20241122,000000,14.89,15.355,14.89,15.16,1680864,0
+CRK.US,D,20241125,000000,15.555,15.82,15.4401,15.51,2898698,0
+CRK.US,D,20241126,000000,15.4,15.65,15.29,15.57,1213469,0
+CRK.US,D,20241127,000000,15.2354,15.54,15.2354,15.42,1291666,0
+CRK.US,D,20241129,000000,15.545,15.64,15.41,15.57,766264,0
+CRK.US,D,20241202,000000,15.44,15.445,14.57,15.12,2046035,0
+CRK.US,D,20241203,000000,15.07,15.355,15,15.17,1328641,0
+CRK.US,D,20241204,000000,15.25,15.37,14.76,14.9,1408510,0
+CRK.US,D,20241205,000000,14.99,15.11,14.695,14.73,1339548,0
+CRK.US,D,20241206,000000,14.73,14.8,14.085,14.52,1821916,0
+CRK.US,D,20241209,000000,14.695,15.085,14.63,14.74,1410251,0
+CRK.US,D,20241210,000000,14.85,15.565,14.845,15.22,2244169,0
+CRK.US,D,20241211,000000,15.405,16.96,15.32,16.89,3933590,0
+CRK.US,D,20241212,000000,16.76,17.59,16.748,17.59,3208839,0
+CRK.US,D,20241213,000000,17.65,17.79,16.72,16.8,1720456,0
+CRK.US,D,20241216,000000,16.9,16.92,16.05,16.12,2308405,0
+CRK.US,D,20241217,000000,15.8,16.2,15.56,16.09,2208166,0
+CRK.US,D,20241218,000000,16.09,16.45,15.26,15.36,2003255,0
+CRK.US,D,20241219,000000,15.75,15.89,15.44,15.48,1800765,0
+CRK.US,D,20241220,000000,15.48,16.05,15.252,15.82,3000898,0
+CRK.US,D,20241223,000000,15.83,16.74,15.66,16.67,1749380,0
+CRK.US,D,20241224,000000,16.81,16.975,16.52,16.79,1011225,0
+CRK.US,D,20241226,000000,16.605,16.75,16.31,16.66,1261104,0
+CRK.US,D,20241227,000000,16.62,17.18,16.44,17.09,1310023,0
+CRK.US,D,20241230,000000,18,19.25,17.845,18.92,4298029,0
+CRK.US,D,20241231,000000,18.41,18.6799,17.86,18.22,2352265,0
+CRK.US,D,20250102,000000,18.53,18.88,18.255,18.7,2096814,0
+CRK.US,D,20250103,000000,18.7,18.75,17.65,17.68,2696798,0
+CRK.US,D,20250106,000000,18.09,18.51,17.95,18.39,2508159,0
+CRK.US,D,20250107,000000,18.175,18.8,16.805,18.79,3568352,0
+CRK.US,D,20250108,000000,18.91,20.06,18.8,19.62,3712324,0
+CRK.US,D,20250110,000000,20,20.075,19.39,19.88,4032983,0
+CRK.US,D,20250113,000000,20.2,20.57,19.57,19.99,3054120,0
+CRK.US,D,20250114,000000,19.8,20.97,19.8,20.86,2793231,0
+CRK.US,D,20250115,000000,21,21.32,20.6835,21.18,2586494,0
+CRK.US,D,20250116,000000,20.87,21.745,20.81,21.52,1970811,0
+CRK.US,D,20250117,000000,20.85,21.53,20.77,21.37,2214098,0
+CRK.US,D,20250121,000000,21.315,21.33,20.67,20.97,2514068,0
+CRK.US,D,20250122,000000,21,22.06,20.76,21.31,2989452,0
+CRK.US,D,20250123,000000,21.33,21.52,20.96,21.22,1851380,0
+CRK.US,D,20250124,000000,21.27,21.32,20.36,20.51,1983622,0
+CRK.US,D,20250127,000000,19.88,19.88,18.52,18.82,4600716,0
+CRK.US,D,20250128,000000,18.988,19.09,18.34,19.04,2951034,0
+CRK.US,D,20250129,000000,19.3096,19.39,18.72,19.13,1734711,0
+CRK.US,D,20250130,000000,19.13,19.85,19.13,19.43,1585292,0
+CRK.US,D,20250131,000000,19.5,19.5,18.445,18.56,2583488,0
+CRK.US,D,20250203,000000,19.3361,19.6,18.565,18.61,2520870,0
+CRK.US,D,20250204,000000,18.0052,18.385,17.93,18.16,3408438,0
+CRK.US,D,20250205,000000,18.265,18.5797,18.03,18.39,2030615,0
+CRK.US,D,20250206,000000,18.42,18.43,17.26,17.61,2253875,0
+CRK.US,D,20250207,000000,17.6421,17.9172,17.15,17.32,1669977,0
+CRK.US,D,20250210,000000,17.615,18.74,17.55,18.49,1695448,0
+CRK.US,D,20250211,000000,18.525,18.97,18.35,18.42,1933851,0
+CRK.US,D,20250212,000000,18.34,18.5,17.51,17.8,2132981,0
+CRK.US,D,20250213,000000,17.8003,18.19,17.705,18.17,1492756,0
+CRK.US,D,20250214,000000,18.26,18.88,18.1,18.56,1833415,0
+CRK.US,D,20250218,000000,18.485,19.36,18.12,18.94,2565796,0
+CRK.US,D,20250219,000000,20.265,21,19.47,20.81,4467188,0
+CRK.US,D,20250220,000000,20.35,20.73,19.34,20.07,2768639,0
+CRK.US,D,20250221,000000,20.2,20.28,19.345,19.54,2201827,0
+CRK.US,D,20250224,000000,18.31,19.41,18.31,19.1,2751763,0
+CRK.US,D,20250225,000000,19,19.0893,18.02,18.56,2414237,0
+CRK.US,D,20250226,000000,18.73,18.9,18.37,18.57,1656735,0
+CRK.US,D,20250227,000000,18.995,19.22,17.28,17.49,2550700,0
+CRK.US,D,20250228,000000,17.41,17.99,17.16,17.98,2020978,0
+CRK.US,D,20250303,000000,18.178,18.59,17.7,18,2265673,0
+CRK.US,D,20250304,000000,17.955,19.72,17.61,19.14,2738077,0
+CRK.US,D,20250305,000000,18.76,19.09,17.87,18.93,2796234,0
+CRK.US,D,20250306,000000,18.381,18.545,16.86,16.92,2316234,0
+CRK.US,D,20250307,000000,16.87,17.97,16.473,17.97,2775685,0
+CRK.US,D,20250310,000000,18.155,18.69,17.19,17.67,3197146,0
+CRK.US,D,20250311,000000,17.855,19.1,17.77,18.37,2790665,0
+CRK.US,D,20250312,000000,18.7,18.79,17.93,18.14,1839309,0
+CRK.US,D,20250313,000000,18.05,18.523,17.66,17.9,1689277,0
+CRK.US,D,20250314,000000,17.995,18.83,17.87,18.46,1954990,0
+CRK.US,D,20250317,000000,18.4,19.105,18.21,18.84,1452827,0
+CRK.US,D,20250318,000000,18.89,19.4,18.62,19.35,1495288,0
+CRK.US,D,20250319,000000,19.47,20.13,19.22,19.97,1964024,0
+CRK.US,D,20250320,000000,19.4,20.075,19.15,19.84,1380143,0
+CRK.US,D,20250321,000000,19.76,20.095,19.57,19.92,3511841,0
+CRK.US,D,20250324,000000,19.92,20.5835,19.92,20.24,2296301,0
+CRK.US,D,20250325,000000,20.2,20.4,20.05,20.26,1699099,0
+CRK.US,D,20250326,000000,20.44,20.73,19.79,19.92,1740739,0
+CRK.US,D,20250327,000000,19.99,19.99,19.34,19.83,1626435,0
+CRK.US,D,20250328,000000,19.715,20.22,19.44,19.84,1552178,0
+CRK.US,D,20250331,000000,19.785,20.67,19.58,20.34,2261074,0
+CRK.US,D,20250401,000000,20.1223,20.49,19.97,20.35,1259850,0
+CRK.US,D,20250402,000000,20.1,21.64,20.07,21.48,3626998,0
+CRK.US,D,20250403,000000,19.45,21.46,18.7642,20.54,4423567,0
+CRK.US,D,20250404,000000,19.09,19.28,16.735,17.12,5268580,0
+CRK.US,D,20250407,000000,16.308,19.42,16.27,17.96,4559981,0
+CRK.US,D,20250408,000000,18.74,18.9,16.895,17.38,3319391,0
+CRK.US,D,20250409,000000,17.055,19.57,16.69,19.18,3478141,0
+CRK.US,D,20250410,000000,18.5,18.72,17.59,18.05,2708979,0
+CRK.US,D,20250411,000000,18.32,19.45,18.01,19.37,2306671,0
+CRK.US,D,20250414,000000,19.76,19.87,18.935,19.07,1864261,0
+CRK.US,D,20250415,000000,18.98,19.42,18.9,19.3,1456527,0
+CRK.US,D,20250416,000000,19.48,19.97,19.29,19.71,2646117,0
+CRK.US,D,20250417,000000,19.885,20.29,19.66,19.77,1865968,0
+CRK.US,D,20250421,000000,19.5,19.57,18.37,18.64,1930892,0
+CRK.US,D,20250422,000000,18.845,19,18.22,18.22,2335737,0
+CRK.US,D,20250423,000000,18.51,19.09,17.855,18.48,2266259,0
+CRK.US,D,20250424,000000,18.64,19.06,18.34,18.36,1682701,0
+CRK.US,D,20250425,000000,18.03,18.39,17.8,18.39,1663603,0
+CRK.US,D,20250428,000000,18.33,18.775,18.1827,18.63,1131984,0
+CRK.US,D,20250429,000000,18.495,19.085,18.29,18.91,1703644,0
+CRK.US,D,20250430,000000,18.435,18.55,17.98,18.27,2766481,0
+CRK.US,D,20250501,000000,18.32,19.12,18.13,18.87,2740613,0
+CRK.US,D,20250502,000000,19.19,20.295,18.89,20.27,2756857,0
+CRK.US,D,20250505,000000,20.245,21.42,20.13,21.24,3113668,0
+CRK.US,D,20250506,000000,21.315,21.765,21.02,21.58,3142922,0
+CRK.US,D,20250507,000000,21.92,22.4344,21.69,22.38,1930678,0
+CRK.US,D,20250508,000000,22.6433,23.11,22.45,22.57,2416385,0
+CRK.US,D,20250509,000000,22.81,23.375,22.73,23.34,1752536,0
+CRK.US,D,20250512,000000,23.75,23.8799,22.34,22.82,2549564,0
+CRK.US,D,20250513,000000,23.15,24.13,22.96,23.65,2075624,0
+CRK.US,D,20250514,000000,23.26,23.86,23.08,23.82,1830059,0
+CRK.US,D,20250515,000000,23.48,24.4,23.48,24.4,1817445,0
+CRK.US,D,20250516,000000,24.41,24.4799,24.05,24.25,1379802,0
+CRK.US,D,20250519,000000,23.57,23.945,23.42,23.71,1438973,0
+CRK.US,D,20250520,000000,23.842,24.4,23.67,23.79,1217110,0
+CRK.US,D,20250521,000000,23.4225,23.95,23.3,23.39,1363215,0
+CRK.US,D,20250522,000000,23.3,23.46,22.84,23.22,1277707,0
+CRK.US,D,20250523,000000,23.44,23.99,23.31,23.76,967308,0
+CRK.US,D,20250527,000000,23.93,24.7,23.77,24.28,1944078,0
+CRK.US,D,20250528,000000,24.1425,24.25,23.79,23.79,1427183,0
+CRK.US,D,20250529,000000,23.95,23.95,23.48,23.48,1208447,0
+CRK.US,D,20250530,000000,23.405,23.68,23.12,23.3,1464539,0
+CRK.US,D,20250602,000000,24.1,24.21,23.48,23.74,1349577,0
+CRK.US,D,20250603,000000,23.605,24.24,23.44,23.82,1784351,0
+CRK.US,D,20250604,000000,23.845,24.5,23.51,23.75,2082868,0
+CRK.US,D,20250605,000000,24.06,24.45,23.34,24.23,1990721,0
+CRK.US,D,20250606,000000,24.48,25.05,24.12,24.46,2116086,0
+CRK.US,D,20250609,000000,24.6,24.67,23.63,24.24,2076263,0
+CRK.US,D,20250610,000000,24.3,24.73,23.71,24.04,1687661,0
+CRK.US,D,20250611,000000,24.375,24.47,23.89,23.94,2487733,0
+CRK.US,D,20250612,000000,24.17,25.65,23.7129,25.62,2396693,0
+CRK.US,D,20250613,000000,25.875,26.16,24.1523,25.33,2511899,0
+CRK.US,D,20250616,000000,25.45,26.495,25.4101,26.46,2094559,0
+CRK.US,D,20250617,000000,27.1,28.88,26.57,28.86,4540825,0
+CRK.US,D,20250618,000000,29.43,30.9,29.2344,30.74,4873672,0
+CRK.US,D,20250620,000000,30.745,31.15,30.07,30.5,3761862,0
+CRK.US,D,20250623,000000,30.92,31.1737,29.43,29.71,2299282,0
+CRK.US,D,20250624,000000,29.33,29.69,28.38,29.57,2658127,0
+CRK.US,D,20250625,000000,29.4,29.405,28.29,28.33,2518142,0
+CRK.US,D,20250626,000000,28.3,28.84,28.11,28.4,1454009,0
+CRK.US,D,20250627,000000,28.465,28.775,28.11,28.76,5978369,0
+CRK.US,D,20250630,000000,28.285,28.4,27.3892,27.67,3012930,0
+CRK.US,D,20250701,000000,27.48,27.49,24.9,25.26,4784154,0
+CRK.US,D,20250702,000000,25.69,25.7,24.6,24.85,2742663,0
+CRK.US,D,20250703,000000,24.94,24.98,23.67,24.01,1533632,0
+CRK.US,D,20250707,000000,23.927,24.205,23.6,23.77,2251596,0
+CRK.US,D,20250708,000000,23.77,23.855,22.92,23.12,2918352,0
+CRK.US,D,20250709,000000,22.65,23.2325,22.29,22.68,2227737,0
+CRK.US,D,20250710,000000,21.82,22.2,21.26,22.15,3331127,0
+CRK.US,D,20250711,000000,22.145,22.63,21.885,22.4,1918950,0
+CRK.US,D,20250714,000000,22.62,23.91,22.6109,23.86,2456965,0
+CRK.US,D,20250715,000000,23.75,23.96,22.76,23.11,1811984,0
+CRK.US,D,20250716,000000,23.8,24.04,23.13,23.34,1832261,0
+CRK.US,D,20250717,000000,23.35,23.46,22.92,23.26,1609972,0
+CRK.US,D,20250718,000000,23.595,23.65,23,23.16,1489295,0
+CRK.US,D,20250721,000000,22.76,22.76,20.98,21.02,3363466,0
+CRK.US,D,20250722,000000,20.955,21.69,20.7528,21.35,2883736,0
+CRK.US,D,20250723,000000,20.7615,20.965,20.42,20.55,3281707,0
+CRK.US,D,20250724,000000,20.76,21.42,20.45,21.21,1908300,0
+CRK.US,D,20250725,000000,21.105,21.11,20.49,20.74,1418403,0
+CRK.US,D,20250728,000000,20.895,21.06,20.255,20.66,1817502,0
+CRK.US,D,20250729,000000,20.78,21.37,20.73,21.03,2255745,0
+CRK.US,D,20250730,000000,20.59,21.27,20.54,20.79,2765604,0
+CRK.US,D,20250731,000000,20.415,20.56,17.74,17.87,8334914,0
+CRK.US,D,20250801,000000,17.77,17.77,16.235,16.41,4846828,0
+CRK.US,D,20250804,000000,16.205,16.57,16.05,16.21,3072523,0
+CRK.US,D,20250805,000000,16.28,16.365,15.87,16.26,2670455,0
+CRK.US,D,20250806,000000,16.41,16.47,16.05,16.26,2032809,0
+CRK.US,D,20250807,000000,16.33,16.5499,16.07,16.08,1892279,0
+CRK.US,D,20250808,000000,16.275,16.415,15.9,15.94,1716603,0
+CRK.US,D,20250811,000000,15.8,15.985,15.66,15.76,1916157,0
+CRK.US,D,20250812,000000,15.51,15.7,15.33,15.55,2433366,0
+CRK.US,D,20250813,000000,15.62,15.8,15.28,15.68,1847283,0
+CRK.US,D,20250814,000000,15.675,16.18,15.41,15.93,2186782,0
+CRK.US,D,20250815,000000,16.19,16.4,15.82,15.94,2433041,0
+CRK.US,D,20250818,000000,15.21,15.21,14.65,15.03,4169144,0
+CRK.US,D,20250819,000000,14.765,15.34,14.69,15.19,3364819,0
+CRK.US,D,20250820,000000,15.05,15.52,14.85,15.41,2278931,0
+CRK.US,D,20250821,000000,15.43,15.67,15.26,15.62,2188476,0
+CRK.US,D,20250822,000000,15.4,15.54,15.1815,15.36,2416335,0
+CRK.US,D,20250825,000000,15.28,15.44,15.01,15.3,1399408,0
+CRK.US,D,20250826,000000,15.325,15.93,15.06,15.87,1758412,0
+CRK.US,D,20250827,000000,15.9545,16.4097,15.77,15.77,2529836,0
+CRK.US,D,20250828,000000,15.76,16.445,15.52,16.35,1999634,0
+CRK.US,D,20250829,000000,16.1312,16.29,16.01,16.13,1444139,0
+CRK.US,D,20250902,000000,15.84,16.385,15.75,16.37,1949526,0
+CRK.US,D,20250903,000000,16.41,16.63,15.66,15.81,2443772,0
+CRK.US,D,20250904,000000,15.86,16.04,15.55,15.99,2021886,0
+CRK.US,D,20250905,000000,15.96,16.04,15.63,15.9,2069565,0
+CRK.US,D,20250908,000000,16.065,16.27,15.365,15.45,2232406,0
+CRK.US,D,20250909,000000,15.4484,15.78,15.33,15.4,1649009,0
+CRK.US,D,20250910,000000,15.27,15.85,15.1501,15.85,1995145,0
+CRK.US,D,20250911,000000,15.67,16.03,15.47,16,2371229,0
+CRK.US,D,20250912,000000,16.1,16.54,15.95,15.95,1928145,0
+CRK.US,D,20250915,000000,16.005,16.315,15.52,16.24,1798283,0
+CRK.US,D,20250916,000000,16.26,17.11,16.17,17.07,2670388,0
+CRK.US,D,20250917,000000,17.11,17.68,17.11,17.15,2705382,0
+CRK.US,D,20250918,000000,17.34,17.34,16.775,17.05,1968782,0
+CRK.US,D,20250919,000000,17.085,17.144,16.75,16.9,5520827,0
+CRK.US,D,20250922,000000,16.835,17.915,16.78,17.67,3925147,0
+CRK.US,D,20250923,000000,17.8615,18.92,17.83,18.82,5520683,0
+CRK.US,D,20250924,000000,19.01,19.78,18.97,19.2,4056685,0
+CRK.US,D,20250925,000000,19.325,19.7,18.86,19.37,2848044,0
+CRK.US,D,20250926,000000,19.27,19.98,19.16,19.71,2835581,0
+CRK.US,D,20250929,000000,19.72,20.44,19.46,20.24,3707163,0
+CRK.US,D,20250930,000000,20.19,20.7,19.605,19.83,3412749,0
+CRK.US,D,20251001,000000,19.72,21.56,19.66,21.34,4591983,0
+CRK.US,D,20251002,000000,21.5,21.83,20.85,21.16,2780776,0
+CRK.US,D,20251003,000000,21.11,21.5,20.8273,21.43,2058491,0
+CRK.US,D,20251006,000000,21.69,22.09,21.23,21.26,1949724,0
+CRK.US,D,20251007,000000,21.33,22.02,21.22,21.81,2848799,0
+CRK.US,D,20251008,000000,21.64,21.67,20.39,20.59,3010255,0
+CRK.US,D,20251009,000000,21.04,21.04,19.582,19.78,2650888,0
+CRK.US,D,20251010,000000,19.44,19.72,18.37,18.42,3098936,0
+CRK.US,D,20251013,000000,18.63,19.685,18.42,19.59,2525804,0
+CRK.US,D,20251014,000000,19.185,19.645,18.62,19.21,2467816,0
+CRK.US,D,20251015,000000,19.13,19.74,19.1,19.22,1911679,0
+CRK.US,D,20251016,000000,18.52,19.015,17.535,17.73,3026375,0
+CRK.US,D,20251017,000000,17.605,17.875,16.89,17,3698240,0
+CRK.US,D,20251020,000000,17.565,18.16,17.565,18.07,3897229,0
+CRK.US,D,20251021,000000,17.96,18.625,17.81,18.21,1747187,0
+CRK.US,D,20251022,000000,18.27,18.5,17.17,17.51,2167422,0
+CRK.US,D,20251023,000000,17.99,18.15,17.57,17.87,2118130,0
+CRK.US,D,20251024,000000,18.05,18.11,17.43,17.87,1407455,0
+CRK.US,D,20251027,000000,18.11,18.11,17.655,17.67,1283396,0
+CRK.US,D,20251028,000000,17.2142,17.5499,17.16,17.25,1621810,0
+CRK.US,D,20251029,000000,17.34,17.825,17.08,17.51,3523645,0
+CRK.US,D,20251030,000000,17.7829,18.9,17.6,18.38,3994688,0
+CRK.US,D,20251031,000000,18.725,18.835,18.28,18.75,2830875,0
+CRK.US,D,20251103,000000,18.8,19.52,18.4,19.23,3570996,0
+CRK.US,D,20251104,000000,18.8,21.07,18,20.05,5305969,0
+CRK.US,D,20251105,000000,19.75,21.4,19.5566,21.14,3275088,0
+CRK.US,D,20251106,000000,22.38,22.66,21.14,21.8,4123850,0
+CRK.US,D,20251107,000000,21.48,23.04,21.45,23.02,4370751,0
+CRK.US,D,20251110,000000,23.87,23.96,22.64,23.63,3163076,0
+CRK.US,D,20251111,000000,23.85,25.29,23.8076,25.12,4906235,0
+CRK.US,D,20251112,000000,24.79,25.58,24.43,25.22,3322891,0
+CRK.US,D,20251113,000000,25.105,25.96,24.65,25.03,3752335,0
+CRK.US,D,20251114,000000,24.3,25.53,23.87,25.3,3688074,0
+CRK.US,D,20251117,000000,25.002,25.775,24.38,24.59,3541768,0
+CRK.US,D,20251118,000000,23.86,25.235,23.53,24.98,2908208,0
+CRK.US,D,20251119,000000,25.01,25.25,24.32,24.36,2805420,0
+CRK.US,D,20251120,000000,24.552,26.1478,23.85,23.86,2832927,0
+CRK.US,D,20251121,000000,23.77,24.22,23.16,24.16,2679066,0
+CRK.US,D,20251124,000000,23.815,25.3,23.395,25.18,2351439,0
+CRK.US,D,20251125,000000,24.705,25.15,24.15,25.14,2289880,0
+CRK.US,D,20251126,000000,25.41,26.21,25.345,25.45,3938255,0
+CRK.US,D,20251128,000000,25.63,26.8759,25.565,26.86,1185451,0
+CRK.US,D,20251201,000000,26.83,26.9374,26.115,26.49,2009611,0
+CRK.US,D,20251202,000000,26.41,26.41,25.26,25.36,2691295,0
+CRK.US,D,20251203,000000,25.65,26.97,25.57,26.77,2583231,0
+CRK.US,D,20251204,000000,26.65,27.1994,26.38,26.83,1822913,0
+CRK.US,D,20251205,000000,27.375,28.099,27.32,27.37,2233583,0
+CRK.US,D,20251208,000000,26.555,27,24.695,24.8,4787360,0
+CRK.US,D,20251209,000000,24.625,25.25,24.49,24.54,2357490,0
+CRK.US,D,20251210,000000,24.55,24.56,23.1,23.11,2874154,0
+CRK.US,D,20251211,000000,22.4502,22.84,21.215,21.5,5017703,0
+CRK.US,D,20251212,000000,21.89,22.231,21.52,21.67,2509773,0
+CRK.US,D,20251215,000000,21.422,21.89,20.92,21.69,3070832,0
+CRK.US,D,20251216,000000,21.275,21.4,20.65,21.28,3046124,0
+CRK.US,D,20251217,000000,21.58,22.15,21.2708,22.07,2249749,0
+CRK.US,D,20251218,000000,22.06,22.2,21,21.03,2292359,0
+CRK.US,D,20251219,000000,21.16,21.905,21.08,21.55,3032525,0
+CRK.US,D,20251222,000000,21.62,22.02,21.4301,21.81,3813091,0
+CRK.US,D,20251223,000000,22.1175,23.25,22.1175,23.06,2472966,0
+CRK.US,D,20251224,000000,22.76,23.22,22.7273,23.11,1187258,0
+CRK.US,D,20251226,000000,23.49,23.6,22.96,23.55,1789668,0
+CRK.US,D,20251229,000000,23.655,24.27,23.5601,24.13,2156797,0
+CRK.US,D,20251230,000000,24.36,24.7,23.83,23.84,1817744,0
+CRK.US,D,20251231,000000,23.2,23.665,22.88,23.18,1809318,0
+CRK.US,D,20260102,000000,22.96,23.59,22.52,23.58,1928315,0
+CRK.US,D,20260105,000000,23.24,23.2459,21.413,22.56,3562678,0
+CRK.US,D,20260106,000000,22.29,22.925,22.08,22.9,2492408,0
+CRK.US,D,20260107,000000,22.815,23.08,22.04,22.08,2038734,0
+CRK.US,D,20260108,000000,22,22.22,21.1,21.51,3272572,0
+CRK.US,D,20260109,000000,21.5,21.75,20.785,21.24,2564886,0
+CRK.US,D,20260112,000000,21.515,22.67,21.34,22.43,2927483,0
+CRK.US,D,20260113,000000,22.7,23,22.18,22.36,1458535,0
+CRK.US,D,20260114,000000,21.92,22.12,21.4,22.04,2263450,0
+CRK.US,D,20260115,000000,21.63,21.8,20.795,20.85,2049194,0
+CRK.US,D,20260116,000000,20.35,21.245,20,21.18,3191777,0
+CRK.US,D,20260120,000000,22.7,23.1,21.96,22.28,2473422,0
+CRK.US,D,20260121,000000,23.29,24.65,23.27,24.03,3255232,0
+CRK.US,D,20260122,000000,24.4,24.73,23.3475,24.47,3039247,0
+CRK.US,D,20260123,000000,25.175,25.85,24.01,24.22,2604243,0
+CRK.US,D,20260126,000000,24.645,25.03,24,24.67,2191501,0
+CRK.US,D,20260127,000000,24.49,24.5,22.195,22.47,3485252,0
+CRK.US,D,20260128,000000,22.47,23.14,22.18,22.41,2810222,0
+CRK.US,D,20260129,000000,22.785,23.48,22.56,23.35,2815220,0
+CRK.US,D,20260130,000000,23.34,24.425,23.06,24.35,3670357,0
+CRK.US,D,20260202,000000,23.09,23.58,21.91,22.03,3725658,0
+CRK.US,D,20260203,000000,22.115,22.58,21.66,22.47,2551566,0
+CRK.US,D,20260204,000000,22.69,23.225,21.23,21.54,3774447,0
+CRK.US,D,20260205,000000,21.2,21.94,20.6,20.8,3788407,0
+CRK.US,D,20260206,000000,21.19,21.71,21.09,21.57,2236720,0
+CRK.US,D,20260209,000000,20.66,21.15,20.53,20.86,3027123,0
+CRK.US,D,20260210,000000,20.86,21.092,20.235,20.42,2121912,0
+CRK.US,D,20260211,000000,20.635,20.91,20.23,20.42,2501258,0
+CRK.US,D,20260212,000000,19.65,19.815,18.8,19.18,4788768,0
+CRK.US,D,20260213,000000,18.86,19.43,18.65,19.02,2702622,0
+CRK.US,D,20260217,000000,19.07,19.29,18.131,18.55,2843754,0
+CRK.US,D,20260218,000000,18.53,18.81,18.195,18.61,1921194,0
diff --git a/daily/us/nyse stocks/1/crs.us.txt b/daily/us/nyse stocks/1/crs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..806b130681483a2bac5526b71cb9db8ab20580c0
--- /dev/null
+++ b/daily/us/nyse stocks/1/crs.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRS.US,D,20050225,000000,25.9181,27.1546,25.9181,26.8856,1276033.3725735,0
+CRS.US,D,20050228,000000,26.9628,27.5157,26.7481,27.1348,950552.11803366,0
+CRS.US,D,20050301,000000,27.0528,27.2862,26.5344,26.6441,764377.70167225,0
+CRS.US,D,20050302,000000,26.4988,26.7075,25.7934,26.5265,854842.79192333,0
+CRS.US,D,20050303,000000,26.7481,27.0092,26.4335,26.6669,480758.34760252,0
+CRS.US,D,20050304,000000,26.8856,28.1261,26.8856,28.0856,770608.5169838,0
+CRS.US,D,20050307,000000,27.8036,28.1024,26.8915,26.9242,614839.1450345,0
+CRS.US,D,20050308,000000,26.9242,26.9242,25.9774,26.4988,1140209.8876662,0
+CRS.US,D,20050309,000000,26.4829,26.7877,26.112,26.2168,772352.2152986,0
+CRS.US,D,20050310,000000,26.1426,26.1426,24.8843,25.3502,1230430.3547335,0
+CRS.US,D,20050311,000000,25.8419,26.3632,25.554,25.8943,974967.93779928,0
+CRS.US,D,20050314,000000,25.9279,25.9279,24.8922,25.4936,846619.61175469,0
+CRS.US,D,20050315,000000,25.5619,26.0655,25.4146,25.4936,490478.58122288,0
+CRS.US,D,20050316,000000,25.4936,25.5114,24.8595,25.0949,1074656.9394257,0
+CRS.US,D,20050317,000000,25.0949,25.5372,24.7744,25.4066,634779.9778786,0
+CRS.US,D,20050318,000000,25.4066,25.4066,24.9881,25.0791,1269555.9123988,0
+CRS.US,D,20050321,000000,25.182,25.2632,24.3867,24.5301,1288995.3688,0
+CRS.US,D,20050322,000000,24.6222,25.5906,24.4124,24.8209,1640155.9926088,0
+CRS.US,D,20050323,000000,24.8209,24.8209,23.2697,23.9484,975720.00246375,0
+CRS.US,D,20050324,000000,24.0741,24.4747,24.0483,24.1235,398013.0393979,0
+CRS.US,D,20050328,000000,24.1235,24.2333,23.4161,23.7604,635027.63358129,0
+CRS.US,D,20050329,000000,23.7752,24.1067,22.5971,22.8177,1003383.6498731,0
+CRS.US,D,20050330,000000,22.8177,23.5131,22.7158,23.4735,773598.58052883,0
+CRS.US,D,20050331,000000,23.9158,24.0968,23.5448,23.8326,805995.98979804,0
+CRS.US,D,20050401,000000,24.0315,24.5222,23.6101,24.444,821699.38302727,0
+CRS.US,D,20050404,000000,24.2027,24.2729,23.619,24.2333,736709.00006486,0
+CRS.US,D,20050405,000000,24.4342,24.7576,24.4262,24.546,750419.01759741,0
+CRS.US,D,20050406,000000,24.3491,25.1899,24.2105,24.8427,900450.86396131,0
+CRS.US,D,20050407,000000,24.8427,25.461,24.7656,25.3096,602627.19179327,0
+CRS.US,D,20050408,000000,25.3096,25.3096,24.6468,24.7487,781570.06163638,0
+CRS.US,D,20050411,000000,24.7487,24.7487,24.2897,24.5301,422437.95671994,0
+CRS.US,D,20050412,000000,24.5301,24.7052,23.9306,24.7052,613094.4358801,0
+CRS.US,D,20050413,000000,24.6746,24.6746,24.0741,24.3263,1296970.8932658,0
+CRS.US,D,20050414,000000,24.1334,24.1334,21.9313,22.3804,2160783.8758243,0
+CRS.US,D,20050415,000000,22.324,22.7079,21.5603,21.9798,1092108.0743282,0
+CRS.US,D,20050418,000000,22.0777,22.8315,21.8284,22.8315,879519.40830647,0
+CRS.US,D,20050419,000000,22.967,23.5923,22.9442,23.4557,935838.33677554,0
+CRS.US,D,20050420,000000,23.4557,23.4557,22.5901,22.7989,838892.75383101,0
+CRS.US,D,20050421,000000,23.3707,24.0741,22.8315,24.0741,1075167.4134252,0
+CRS.US,D,20050422,000000,23.8742,24.4193,23.7308,24.1334,694094.02409072,0
+CRS.US,D,20050425,000000,24.3263,25.277,24.3263,24.9001,1253357.2077642,0
+CRS.US,D,20050426,000000,24.9653,24.9881,23.707,23.7308,661692.57146311,0
+CRS.US,D,20050427,000000,23.2697,23.2697,22.148,22.3804,1820596.9267433,0
+CRS.US,D,20050428,000000,22.0688,22.2706,21.5,21.5,889736.9750114,0
+CRS.US,D,20050429,000000,21.6711,22.4546,21.3941,22.1865,1307690.8472534,0
+CRS.US,D,20050502,000000,22.3082,22.5259,21.8848,22.4685,710793.09432871,0
+CRS.US,D,20050503,000000,22.415,22.5505,22.0688,22.24,826183.46750522,0
+CRS.US,D,20050504,000000,22.148,22.7158,22.0866,22.7158,1386196.694164,0
+CRS.US,D,20050505,000000,22.6139,22.8552,22.148,22.4685,791040.61787486,0
+CRS.US,D,20050506,000000,22.7237,22.9274,22.3725,22.4239,867555.11076793,0
+CRS.US,D,20050509,000000,22.324,22.5971,21.9867,22.5505,752159.6833934,0
+CRS.US,D,20050510,000000,22.5663,22.5663,21.9867,22.0352,1022574.439732,0
+CRS.US,D,20050511,000000,22.2706,22.2864,21.5455,21.9867,573966.85653557,0
+CRS.US,D,20050512,000000,21.7463,21.8115,20.7273,20.9499,1340837.2886683,0
+CRS.US,D,20050513,000000,20.9499,21.1527,20.2218,20.478,954783.49261091,0
+CRS.US,D,20050516,000000,20.478,21.122,20.478,21.122,1020826.6980587,0
+CRS.US,D,20050517,000000,20.8659,21.5534,20.849,21.4495,875536.70027151,0
+CRS.US,D,20050518,000000,21.5455,23.1095,21.5455,22.783,1511059.6452581,0
+CRS.US,D,20050519,000000,23.5606,23.5606,22.23,22.5585,823941.42526624,0
+CRS.US,D,20050520,000000,22.5901,22.6555,22.2706,22.3972,537332.00765149,0
+CRS.US,D,20050523,000000,22.3398,22.885,22.2568,22.7079,497454.3853217,0
+CRS.US,D,20050524,000000,22.2864,22.3082,21.6849,21.7235,1285508.9830099,0
+CRS.US,D,20050525,000000,21.4228,21.4228,20.6868,21.1616,1170114.566475,0
+CRS.US,D,20050526,000000,21.1616,21.8848,21.1616,21.6631,760141.27289698,0
+CRS.US,D,20050527,000000,22.0945,22.3398,21.6543,21.8442,470538.75921838,0
+CRS.US,D,20050531,000000,21.5098,21.8442,21.408,21.6711,310530.93681461,0
+CRS.US,D,20050601,000000,21.6275,22.0262,21.5257,21.9798,1056967.2463771,0
+CRS.US,D,20050602,000000,21.9708,22.5901,21.9471,22.1796,738207.06435618,0
+CRS.US,D,20050603,000000,22.1796,22.5407,22.1796,22.23,939833.17488574,0
+CRS.US,D,20050606,000000,22.2864,22.3972,21.7759,21.9105,452092.9581468,0
+CRS.US,D,20050607,000000,21.8115,22.1084,21.5929,21.7621,586925.82024324,0
+CRS.US,D,20050608,000000,21.8531,22.0866,21.7463,21.8442,697080.04427735,0
+CRS.US,D,20050609,000000,21.8442,21.9253,21.5603,21.9105,599139.79516368,0
+CRS.US,D,20050610,000000,21.9105,22.2706,21.8442,22.0688,594653.68900652,0
+CRS.US,D,20050613,000000,21.8848,22.23,21.8363,22.148,749172.65236717,0
+CRS.US,D,20050614,000000,22.0866,22.1716,21.9026,22.148,430410.44866709,0
+CRS.US,D,20050615,000000,22.148,22.5663,21.9402,22.5021,959767.94269223,0
+CRS.US,D,20050616,000000,22.5407,23.1867,22.4685,23.1867,650978.68251321,0
+CRS.US,D,20050617,000000,23.2697,23.5606,23.062,23.154,659701.21744563,0
+CRS.US,D,20050620,000000,23.1095,23.2609,22.79,22.8177,755406.50019754,0
+CRS.US,D,20050621,000000,22.4685,22.8552,22.4605,22.5259,993410.70635207,0
+CRS.US,D,20050622,000000,22.5259,22.8394,22.0866,22.3082,593154.6138756,0
+CRS.US,D,20050623,000000,22.1084,22.1084,21.0003,21.1764,983194.15048673,0
+CRS.US,D,20050624,000000,20.9825,21.2081,20.5522,20.6244,730730.894654,0
+CRS.US,D,20050627,000000,20.5186,20.7837,20.4236,20.6808,443376.488252,0
+CRS.US,D,20050628,000000,21.0815,21.3228,20.7916,21.2477,513407.45593282,0
+CRS.US,D,20050629,000000,21.1854,21.4822,20.9598,21.0083,271160.75596542,0
+CRS.US,D,20050630,000000,21.0657,21.2081,20.6244,20.7837,408485.33768273,0
+CRS.US,D,20050701,000000,20.7837,21.1072,20.5364,20.576,468049.06127673,0
+CRS.US,D,20050705,000000,20.5008,21.2655,20.3356,21.2477,421191.59148971,0
+CRS.US,D,20050706,000000,21.2655,21.6275,21.0251,21.0567,524621.71048609,0
+CRS.US,D,20050707,000000,20.7679,21.7067,20.6007,21.6631,529856.84878891,0
+CRS.US,D,20050708,000000,21.8531,22.4239,21.7621,22.2993,674902.22339228,0
+CRS.US,D,20050711,000000,22.3972,23.2519,22.3972,23.0016,546299.16576778,0
+CRS.US,D,20050712,000000,22.9522,23.1441,22.79,22.8691,583187.73539215,0
+CRS.US,D,20050713,000000,22.8691,23.154,22.5021,23.0234,289852.19106048,0
+CRS.US,D,20050714,000000,23.1788,23.4161,22.79,22.8691,610105.38317467,0
+CRS.US,D,20050715,000000,22.7415,23.4557,22.7415,23.1619,898959.8755472,0
+CRS.US,D,20050718,000000,22.8691,23.4161,22.8552,22.9928,461318.8912014,0
+CRS.US,D,20050719,000000,23.0314,24.0256,23.0314,23.9484,691848.94933294,0
+CRS.US,D,20050720,000000,23.716,25.0367,23.716,24.8358,692593.93812019,0
+CRS.US,D,20050721,000000,24.7576,25.2533,24.1561,24.8843,769602.73157902,0
+CRS.US,D,20050722,000000,25.0039,25.7775,24.9515,25.7361,829922.56319591,0
+CRS.US,D,20050725,000000,25.0791,25.7775,24.7834,24.9653,1554170.9434773,0
+CRS.US,D,20050726,000000,24.9169,25.7519,24.5301,25.2384,890732.65202015,0
+CRS.US,D,20050727,000000,25.0613,25.3274,24.6814,24.8071,1383703.9637035,0
+CRS.US,D,20050728,000000,24.8763,25.8093,24.8763,25.7291,819208.67424601,0
+CRS.US,D,20050729,000000,25.4936,25.7202,25.1167,25.1345,302307.75664598,0
+CRS.US,D,20050801,000000,25.2384,25.4234,25.0297,25.2325,500446.47054593,0
+CRS.US,D,20050802,000000,25.4382,26.29,25.4382,26.0575,871790.52870359,0
+CRS.US,D,20050803,000000,25.7429,26.1506,25.3502,25.4234,515647.47649259,0
+CRS.US,D,20050804,000000,25.4234,25.5461,24.814,24.8763,639760.38460152,0
+CRS.US,D,20050805,000000,24.8922,25.1098,24.3649,24.7744,681880.0491703,0
+CRS.US,D,20050808,000000,24.9357,25.3898,24.8071,24.9169,558267.50666474,0
+CRS.US,D,20050809,000000,25.0791,25.1563,24.3649,24.5638,586925.82024324,0
+CRS.US,D,20050810,000000,24.6666,25.2325,24.5222,24.6597,1054724.1932985,0
+CRS.US,D,20050811,000000,24.5301,25.1899,24.4589,24.9743,987182.92355932,0
+CRS.US,D,20050812,000000,24.9357,25.0207,24.2571,24.5904,605113.85721613,0
+CRS.US,D,20050815,000000,24.6468,25.0949,24.3649,24.8209,1027306.1799126,0
+CRS.US,D,20050816,000000,24.8358,24.8358,24.0741,24.1067,450348.24899239,0
+CRS.US,D,20050817,000000,23.9158,24.5301,23.716,24.1729,517887.49705235,0
+CRS.US,D,20050818,000000,23.9544,23.9939,23.4874,23.6338,504680.87764199,0
+CRS.US,D,20050819,000000,23.6813,23.9939,23.5131,23.6744,403744.49994567,0
+CRS.US,D,20050822,000000,23.7684,24.0829,23.7684,23.8742,948803.36552084,0
+CRS.US,D,20050823,000000,23.7308,23.8168,22.7316,23.0868,1008119.4334122,0
+CRS.US,D,20050824,000000,22.7672,23.2519,22.6139,22.783,879269.73092459,0
+CRS.US,D,20050825,000000,22.8552,23.5131,22.8552,23.3549,537579.66335418,0
+CRS.US,D,20050826,000000,23.2253,23.4389,22.5585,22.783,570726.10476904,0
+CRS.US,D,20050829,000000,22.51,22.9274,22.4685,22.6555,984938.85964114,0
+CRS.US,D,20050830,000000,22.5663,22.6386,22.1252,22.2706,989176.299256,0
+CRS.US,D,20050831,000000,22.1865,22.4319,22.1638,22.3487,1194790.1720185,0
+CRS.US,D,20050901,000000,22.4685,23.1788,22.4685,23.0156,680136.35085549,0
+CRS.US,D,20050902,000000,23.0156,23.1867,22.7989,22.8177,392780.93361389,0
+CRS.US,D,20050906,000000,23.0156,23.1095,22.4685,22.6723,655712.44437305,0
+CRS.US,D,20050907,000000,23.0314,23.2411,22.9274,23.0016,648235.26383126,0
+CRS.US,D,20050908,000000,22.9522,23.062,22.6723,22.6871,431656.81389733,0
+CRS.US,D,20050909,000000,22.783,23.1352,22.7237,23.1016,434149.54435779,0
+CRS.US,D,20050912,000000,23.1273,23.2519,22.5971,22.8622,647983.56477017,0
+CRS.US,D,20050913,000000,22.8622,22.9602,22.2864,22.3804,477264.8859353,0
+CRS.US,D,20050914,000000,22.3398,22.6386,22.2112,22.2864,563006.32272259,0
+CRS.US,D,20050915,000000,22.3398,22.51,22.052,22.1638,1127747.2462036,0
+CRS.US,D,20050916,000000,22.3567,23.1095,22.23,22.7989,1591552.8028278,0
+CRS.US,D,20050919,000000,22.8691,23.2519,22.8315,23.0778,705061.63378092,0
+CRS.US,D,20050920,000000,22.9838,23.3549,22.8622,22.8691,1475418.4517036,0
+CRS.US,D,20050921,000000,22.8315,23.5299,22.8256,22.8256,786062.23283115,0
+CRS.US,D,20050922,000000,22.5813,23.068,22.2864,22.7603,527361.08580964,0
+CRS.US,D,20050923,000000,22.51,23.0551,22.3725,22.8918,451602.70093944,0
+CRS.US,D,20050926,000000,22.9838,23.4557,22.6139,23.2697,403744.49994567,0
+CRS.US,D,20050927,000000,23.2697,23.5923,23.0868,23.3193,609357.36186861,0
+CRS.US,D,20050928,000000,23.3875,23.716,23.3024,23.3875,268915.68120763,0
+CRS.US,D,20050929,000000,23.4735,23.5923,23.2173,23.4161,485739.76516504,0
+CRS.US,D,20050930,000000,23.3795,23.6744,23.3795,23.5131,433153.86734905,0
+CRS.US,D,20051003,000000,23.4161,23.6586,23.3103,23.3795,845621.91306674,0
+CRS.US,D,20051004,000000,23.3707,23.4389,22.8691,22.9442,671913.17068685,0
+CRS.US,D,20051005,000000,22.7079,22.7079,21.308,21.4495,861572.96199866,0
+CRS.US,D,20051006,000000,21.6711,21.7235,20.6937,21.0409,815466.54603651,0
+CRS.US,D,20051007,000000,21.3476,21.7067,21.2081,21.2308,732223.90474731,0
+CRS.US,D,20051010,000000,21.1616,21.4327,21.0983,21.1764,983694.51609011,0
+CRS.US,D,20051011,000000,21.1764,21.3941,21.1072,21.224,813722.84772171,0
+CRS.US,D,20051012,000000,21.3318,21.3318,20.8243,21.122,1198275.546969,0
+CRS.US,D,20051013,000000,21.1705,21.5929,20.9213,21.4228,1369499.6456052,0
+CRS.US,D,20051014,000000,21.4406,21.7363,21.1705,21.6117,556271.09844924,0
+CRS.US,D,20051017,000000,21.8531,22.134,21.7067,22.0262,573718.18999328,0
+CRS.US,D,20051018,000000,21.9253,22.0866,21.3565,21.3792,672411.51461102,0
+CRS.US,D,20051019,000000,21.1072,21.4495,20.5364,21.4495,1190300.022503,0
+CRS.US,D,20051020,000000,21.8284,22.23,20.5522,20.7194,815716.2234184,0
+CRS.US,D,20051021,000000,20.8075,21.7463,20.8075,21.5761,818457.62042115,0
+CRS.US,D,20051024,000000,22.0688,23.9306,21.8115,23.5923,1761778.1919365,0
+CRS.US,D,20051025,000000,23.5923,24.1067,23.2697,23.8326,1807135.575753,0
+CRS.US,D,20051026,000000,23.9544,24.7398,23.6744,23.8326,1712680.7015897,0
+CRS.US,D,20051027,000000,23.801,23.8326,23.0314,23.2173,779333.07359542,0
+CRS.US,D,20051028,000000,23.4161,24.4055,23.0412,24.3164,766366.02317092,0
+CRS.US,D,20051031,000000,24.64,24.8763,23.9158,24.1947,1071420.2310176,0
+CRS.US,D,20051101,000000,24.1879,24.6973,23.9158,24.4193,644001.86757479,0
+CRS.US,D,20051102,000000,24.3491,24.7487,24.3075,24.6597,910922.15140654,0
+CRS.US,D,20051103,000000,24.6597,25.0861,24.539,24.908,968491.48846425,0
+CRS.US,D,20051104,000000,24.8358,24.8358,24.1729,24.64,619077.59548897,0
+CRS.US,D,20051107,000000,24.64,24.8763,24.0315,24.4747,640507.39506797,0
+CRS.US,D,20051108,000000,24.1879,24.6746,24.1334,24.4747,545556.19865973,0
+CRS.US,D,20051109,000000,24.4589,25.0039,24.3491,24.63,620569.59474268,0
+CRS.US,D,20051110,000000,24.5716,24.7151,23.809,24.1493,704065.95677218,0
+CRS.US,D,20051111,000000,24.1334,25.1899,24.1334,25.0861,475270.49939901,0
+CRS.US,D,20051114,000000,24.9169,25.0207,24.4915,24.6062,794033.71393869,0
+CRS.US,D,20051115,000000,24.444,24.7834,23.9395,23.9939,596894.7204059,0
+CRS.US,D,20051116,000000,24.0315,24.5301,23.9108,24.4747,402995.46780001,0
+CRS.US,D,20051117,000000,24.3491,25.277,24.3491,25.277,664684.65668734,0
+CRS.US,D,20051118,000000,25.4382,25.6401,25.0791,25.4768,726488.40084112,0
+CRS.US,D,20051121,000000,25.5204,26.2672,25.2859,26.2168,694342.69063301,0
+CRS.US,D,20051122,000000,25.8943,26.202,25.4234,26.1594,847368.64390035,0
+CRS.US,D,20051123,000000,26.1594,26.9311,26.0961,26.3048,831416.58412882,0
+CRS.US,D,20051125,000000,26.3048,26.5087,26.0842,26.3048,128604.0684641,0
+CRS.US,D,20051128,000000,26.4671,26.5611,25.8637,26.0961,756897.48861165,0
+CRS.US,D,20051129,000000,26.4434,26.85,26.2752,26.3632,435646.59780951,0
+CRS.US,D,20051130,000000,26.3632,26.5611,26.0011,26.298,353649.31091094,0
+CRS.US,D,20051201,000000,26.4671,27.5899,26.3998,27.5899,848612.98745138,0
+CRS.US,D,20051202,000000,27.4029,27.4881,27.0834,27.2022,684872.13439453,0
+CRS.US,D,20051205,000000,27.4029,27.5315,27.1952,27.3416,341187.68028783,0
+CRS.US,D,20051206,000000,27.5029,27.8452,27.1546,27.3575,348415.18344773,0
+CRS.US,D,20051207,000000,27.2585,27.7433,27.22,27.6463,606121.6643001,0
+CRS.US,D,20051208,000000,27.2862,28.0776,27.1863,27.8452,958771.25484389,0
+CRS.US,D,20051209,000000,27.8036,27.9441,27.5237,27.7512,572969.15784762,0
+CRS.US,D,20051212,000000,27.8452,28.0153,27.6374,27.9678,814220.18080628,0
+CRS.US,D,20051213,000000,27.679,27.8966,27.6127,27.767,882763.19259181,0
+CRS.US,D,20051214,000000,27.8718,28.2093,27.7512,28.1934,771851.84969522,0
+CRS.US,D,20051215,000000,28.0945,28.2319,27.767,28.0945,778083.67584638,0
+CRS.US,D,20051216,000000,28.1597,28.593,27.951,28.3269,1015847.3021754,0
+CRS.US,D,20051219,000000,28.2251,28.4249,27.5237,27.7344,1068926.4897176,0
+CRS.US,D,20051220,000000,27.7264,28.4882,27.5157,28.2637,833659.63720741,0
+CRS.US,D,20051221,000000,28.4407,28.8107,28.1597,28.4249,487981.80740401,0
+CRS.US,D,20051222,000000,28.4793,28.4793,28.0302,28.2725,487732.13002213,0
+CRS.US,D,20051223,000000,28.2933,28.5584,28.1597,28.5208,253461.96536028,0
+CRS.US,D,20051227,000000,28.5139,28.5357,27.8362,27.959,450847.60375617,0
+CRS.US,D,20051228,000000,28.1657,28.505,28.1024,28.4249,402252.50069196,0
+CRS.US,D,20051229,000000,28.5288,28.9225,28.2863,28.6099,299568.38132244,0
+CRS.US,D,20051230,000000,28.3923,28.3923,28.0945,28.2725,533095.57887623,0
+CRS.US,D,20060103,000000,28.6099,28.9532,28.0697,28.8988,613841.44634655,0
+CRS.US,D,20060104,000000,28.8107,29.4666,28.7058,29.2667,492218.23617928,0
+CRS.US,D,20060105,000000,29.0749,29.3696,28.9294,29.2915,1405634.1288859,0
+CRS.US,D,20060106,000000,29.5328,30.1077,29.4745,29.6783,554278.73359216,0
+CRS.US,D,20060109,000000,29.6694,30.4222,29.61,30.3816,597146.41946699,0
+CRS.US,D,20060110,000000,30.3638,30.6161,29.6931,30.4954,591412.93724,0
+CRS.US,D,20060111,000000,30.6072,30.7933,30.3402,30.4786,484745.0989959,0
+CRS.US,D,20060112,000000,30.4558,30.7181,30.1077,30.2204,404243.85470945,0
+CRS.US,D,20060113,000000,30.1561,30.7101,30.1561,30.5528,301313.09047684,0
+CRS.US,D,20060117,000000,30.534,30.9535,30.534,30.5993,650229.65036754,0
+CRS.US,D,20060118,000000,30.4717,30.6072,29.516,29.6595,1162639.4076124,0
+CRS.US,D,20060119,000000,29.8079,30.4717,29.8079,30.3638,682879.76953744,0
+CRS.US,D,20060120,000000,30.6319,30.8921,29.8267,30.1077,851854.7500575,0
+CRS.US,D,20060123,000000,30.4717,31.087,30.256,30.9871,1062197.3304818,0
+CRS.US,D,20060124,000000,31.1346,32.6461,31.1177,32.5947,1310181.5560346,0
+CRS.US,D,20060125,000000,32.8618,33.2773,32.4601,32.8618,1509559.5592877,0
+CRS.US,D,20060126,000000,33.0399,33.3723,32.7738,33.1339,1003383.6498731,0
+CRS.US,D,20060127,000000,33.5672,34.597,33.4791,34.1201,749670.99629134,0
+CRS.US,D,20060130,000000,34.227,34.9215,34.0163,34.2418,588419.84117616,0
+CRS.US,D,20060131,000000,33.8827,36.6982,33.8659,36.3381,2592697.4429808,0
+CRS.US,D,20060201,000000,36.3302,36.3302,35.7535,35.9107,1199024.5791147,0
+CRS.US,D,20060202,000000,36.0136,36.6399,34.8265,35.3696,1058708.9230127,0
+CRS.US,D,20060203,000000,35.0699,36.1036,35.0372,35.236,769113.48521128,0
+CRS.US,D,20060206,000000,34.1706,34.8453,33.9629,34.7088,1857481.4530092,0
+CRS.US,D,20060207,000000,34.6059,34.6059,32.9419,33.2555,1187559.6363398,0
+CRS.US,D,20060208,000000,33.2407,33.7739,32.2445,33.4791,910418.75328435,0
+CRS.US,D,20060209,000000,33.4643,34.0073,32.2821,32.5086,1009859.0883685,0
+CRS.US,D,20060210,000000,32.4839,32.9756,31.6569,32.5165,862323.00498393,0
+CRS.US,D,20060213,000000,32.3483,32.3721,31.1108,31.1702,976461.95873219,0
+CRS.US,D,20060214,000000,31.3126,32.6105,31.28,32.2445,1007867.734351,0
+CRS.US,D,20060215,000000,32.1782,32.8064,31.4966,32.0832,1073913.9723178,0
+CRS.US,D,20060216,000000,32.0912,32.4047,31.7726,32.2613,746183.59966175,0
+CRS.US,D,20060217,000000,32.3068,32.4453,31.9072,32.1466,512655.39126835,0
+CRS.US,D,20060221,000000,32.1159,32.7668,32.0368,32.5403,696337.0771693,0
+CRS.US,D,20060222,000000,32.5403,33.5137,32.0595,33.487,785062.51246399,0
+CRS.US,D,20060223,000000,33.767,33.8659,32.9914,33.7739,1052229.4411588,0
+CRS.US,D,20060224,000000,33.7739,34.6989,33.4336,34.6643,922134.38428061,0
+CRS.US,D,20060227,000000,34.6989,35.0045,34.0341,34.1291,751414.69460615,0
+CRS.US,D,20060228,000000,34.0915,34.1795,33.2249,33.5414,658951.17446036,0
+CRS.US,D,20060301,000000,33.6404,34.7147,33.6404,34.413,502188.14718153,0
+CRS.US,D,20060302,000000,34.3467,35.0699,33.7452,35.0214,668174.07499616,0
+CRS.US,D,20060303,000000,35.329,35.8761,34.8453,35.3746,991174.72915071,0
+CRS.US,D,20060306,000000,34.5891,35.8069,34.2418,34.9155,829172.52021065,0
+CRS.US,D,20060307,000000,34.5891,34.5891,33.8016,34.2666,1120767.3987463,0
+CRS.US,D,20060308,000000,33.8303,34.2023,33.1843,33.8402,1186564.9701707,0
+CRS.US,D,20060309,000000,34.1439,34.4258,33.2249,33.68,773846.23623152,0
+CRS.US,D,20060310,000000,34.1023,35.0372,33.6256,34.9215,702069.54855668,0
+CRS.US,D,20060313,000000,34.9699,35.3528,34.4348,35.0699,696836.43193307,0
+CRS.US,D,20060314,000000,35.1747,36.4331,34.8265,36.2322,894226.11368736,0
+CRS.US,D,20060315,000000,36.1897,36.899,35.885,36.8406,666924.67724711,0
+CRS.US,D,20060316,000000,36.6458,37.3937,36.3737,36.5221,766366.02317092,0
+CRS.US,D,20060317,000000,36.7071,37.5965,36.3895,36.9682,1072665.5854082,0
+CRS.US,D,20060320,000000,36.9148,37.1157,36.2501,36.5855,736215.7103387,0
+CRS.US,D,20060321,000000,36.6339,36.8762,35.6288,35.702,483745.37862875,0
+CRS.US,D,20060322,000000,35.702,36.899,35.702,36.6636,394272.9328676,0
+CRS.US,D,20060323,000000,36.7546,37.3165,36.3154,37.3085,520882.6147954,0
+CRS.US,D,20060324,000000,37.2117,37.8942,36.8406,37.5796,487981.80740401,0
+CRS.US,D,20060327,000000,37.6192,38.2345,37.3857,38.1761,383807.71045998,0
+CRS.US,D,20060328,000000,38.0763,38.7114,37.2354,37.4194,559010.47377278,0
+CRS.US,D,20060329,000000,37.822,39.3692,37.822,39.2506,613841.44634655,0
+CRS.US,D,20060330,000000,39.3465,39.8679,38.6273,39.1625,646991.93111983,0
+CRS.US,D,20060331,000000,39.0804,39.1051,37.5965,37.9229,828182.90823953,0
+CRS.US,D,20060403,000000,38.3265,39.6265,38.3265,38.5274,878270.01055743,0
+CRS.US,D,20060404,000000,38.8261,39.7105,38.7114,39.3208,732223.90474731,0
+CRS.US,D,20060405,000000,39.5612,41.4339,39.5374,41.3449,1207997.8022685,0
+CRS.US,D,20060406,000000,41.7287,42.7466,41.5526,42.7219,1697475.6522847,0
+CRS.US,D,20060407,000000,42.3311,42.5962,41.2093,41.7138,1088868.3334012,0
+CRS.US,D,20060410,000000,42.0907,42.1303,40.9936,41.239,748422.60938191,0
+CRS.US,D,20060411,000000,41.7287,41.9473,40.3229,40.6049,793286.70347224,0
+CRS.US,D,20060412,000000,40.1142,41.608,40.1142,41.5169,617079.16559427,0
+CRS.US,D,20060413,000000,40.9254,41.89,40.7918,41.5585,495959.35354918,0
+CRS.US,D,20060417,000000,42.1303,43.6152,42.1303,43.5746,1137963.8020689,0
+CRS.US,D,20060418,000000,43.8715,44.6351,43.8715,44.5778,725988.03523774,0
+CRS.US,D,20060419,000000,44.5283,45.387,44.1208,45.0042,1111800.24063,0
+CRS.US,D,20060420,000000,44.8182,44.9389,42.9732,43.5182,977214.02339667,0
+CRS.US,D,20060421,000000,43.1255,45.1724,43.1255,44.5461,890484.99631747,0
+CRS.US,D,20060424,000000,47.8276,50.4145,47.6534,49.5667,3858264.582307,0
+CRS.US,D,20060425,000000,49.6329,52.3624,49.6329,50.651,3061985.7936105,0
+CRS.US,D,20060426,000000,51.2781,51.7204,50.7667,51.0358,1325378.5186229,0
+CRS.US,D,20060427,000000,49.1502,50.2365,46.96,47.1617,2320538.9883274,0
+CRS.US,D,20060428,000000,47.1617,48.255,46.7512,47.7326,2119665.953302,0
+CRS.US,D,20060501,000000,48.9504,50.9418,48.9306,50.2533,1656106.0307012,0
+CRS.US,D,20060502,000000,50.7964,51.6946,49.9536,51.4572,1050738.4527447,0
+CRS.US,D,20060503,000000,51.2623,51.2623,49.7784,50.9418,1113792.6054871,0
+CRS.US,D,20060504,000000,51.3603,53.8157,51.1179,53.6939,2023715.0365266,0
+CRS.US,D,20060505,000000,54.0313,54.8099,53.6149,54.4567,1485881.652432,0
+CRS.US,D,20060508,000000,54.5705,55.3727,54.3034,54.5042,1192548.1297796,0
+CRS.US,D,20060509,000000,55.0671,56.1009,54.7713,55.5706,1076406.7027782,0
+CRS.US,D,20060510,000000,55.7328,56.2365,54.9524,56.0781,1069926.2100848,0
+CRS.US,D,20060511,000000,56.3373,57.0239,54.062,54.248,1531487.7027909,0
+CRS.US,D,20060512,000000,53.9017,53.9601,50.4601,50.6213,2254001.4823137,0
+CRS.US,D,20060515,000000,49.7527,49.7784,46.6424,48.2144,2774879.0429112,0
+CRS.US,D,20060516,000000,48.4518,50.0682,46.6494,48.248,2339976.4230493,0
+CRS.US,D,20060517,000000,48.3321,49.0731,44.6905,45.3781,2483036.5086728,0
+CRS.US,D,20060518,000000,46.2783,47.048,44.56,44.9666,1909570.0177407,0
+CRS.US,D,20060519,000000,44.3374,46.3674,42.8129,46.2417,3368780.6672533,0
+CRS.US,D,20060522,000000,42.8683,44.7243,42.1303,43.7745,3792716.6882645,0
+CRS.US,D,20060523,000000,46.3259,46.3515,44.3374,44.5125,2077543.2562143,0
+CRS.US,D,20060524,000000,44.1128,47.3468,42.3796,44.2543,2519175.0353119,0
+CRS.US,D,20060525,000000,44.9389,46.775,44.6273,46.775,1789439.8176667,0
+CRS.US,D,20060526,000000,47.0411,48.0047,45.7511,47.6693,1320647.7892819,0
+CRS.US,D,20060530,000000,47.0817,47.2321,44.7153,44.9962,1319398.3915329,0
+CRS.US,D,20060531,000000,45.5789,46.1597,43.9981,44.8577,2418236.6359364,0
+CRS.US,D,20060601,000000,44.5363,47.3567,44.097,47.2745,2038664.343412,0
+CRS.US,D,20060602,000000,47.9245,48.7585,46.9857,48.7129,1946702.1997092,0
+CRS.US,D,20060605,000000,48.615,48.9148,45.5513,45.7075,1926017.3889175,0
+CRS.US,D,20060606,000000,45.7075,46.0063,43.1443,44.6183,2567774.1817345,0
+CRS.US,D,20060607,000000,44.6737,45.4563,42.4103,42.5468,2152811.3838771,0
+CRS.US,D,20060608,000000,41.5674,42.7308,39.5463,42.6112,3161426.1286946,0
+CRS.US,D,20060609,000000,43.0266,43.7903,41.0224,41.4625,1773742.489475,0
+CRS.US,D,20060612,000000,41.8652,42.0314,39.2337,39.306,1840782.3827713,0
+CRS.US,D,20060613,000000,38.9201,40.2734,37.6034,38.1911,3019371.828476,0
+CRS.US,D,20060614,000000,38.5936,40.1221,38.2217,39.8757,3078436.1973062,0
+CRS.US,D,20060615,000000,40.3476,42.0907,39.3128,41.6337,3850535.7027041,0
+CRS.US,D,20060616,000000,41.5259,41.5259,40.1221,41.145,2816002.0196316,0
+CRS.US,D,20060619,000000,41.5259,41.7752,39.8609,40.309,2441663.8545705,0
+CRS.US,D,20060620,000000,40.7097,41.9156,40.0261,40.4307,2853132.179921,0
+CRS.US,D,20060621,000000,40.5257,42.5072,40.5257,42.0076,1872182.0933525,0
+CRS.US,D,20060622,000000,41.6495,41.8732,40.404,41.3449,2015236.1139383,0
+CRS.US,D,20060623,000000,41.0619,42.2579,40.7008,42.0492,2000534.4627555,0
+CRS.US,D,20060626,000000,42.7634,43.0701,41.7672,42.2896,1274042.018556,0
+CRS.US,D,20060627,000000,42.1303,42.8208,41.2785,41.4339,1183571.8741068,0
+CRS.US,D,20060628,000000,41.7435,42.3153,41.3102,42.3153,1211984.5536619,0
+CRS.US,D,20060629,000000,42.4538,44.6649,42.3074,44.6649,1475166.7526426,0
+CRS.US,D,20060630,000000,45.017,46.3437,43.9615,46.3437,4632853.7856466,0
+CRS.US,D,20060703,000000,46.3437,47.9097,46.3169,47.9007,1779470.917504,0
+CRS.US,D,20060705,000000,47.7464,48.0284,46.3595,47.4111,2674442.0199786,0
+CRS.US,D,20060706,000000,47.8107,48.7733,47.3072,48.2144,2024459.0144741,0
+CRS.US,D,20060707,000000,48.1085,49.179,47.3389,47.6446,2551075.1114965,0
+CRS.US,D,20060710,000000,47.9889,48.6299,47.4902,48.1352,1615979.741829,0
+CRS.US,D,20060711,000000,47.9641,48.2312,46.5821,48.0135,2180475.0312866,0
+CRS.US,D,20060712,000000,48.0759,49.1265,47.2499,47.8691,1718657.796161,0
+CRS.US,D,20060713,000000,47.0411,47.1865,43.9289,44.006,3013138.9914852,0
+CRS.US,D,20060714,000000,43.8567,44.0406,41.8474,43.1443,3434075.851395,0
+CRS.US,D,20060717,000000,42.2985,42.6042,41.3201,41.5437,2073310.8707975,0
+CRS.US,D,20060718,000000,41.8652,42.4103,41.0224,42.0314,1672804.0900995,0
+CRS.US,D,20060719,000000,42.1303,44.4185,42.1066,44.3028,2026208.7778266,0
+CRS.US,D,20060720,000000,44.8409,45.6235,41.7594,41.9226,2236556.4124489,0
+CRS.US,D,20060721,000000,42.0314,42.3074,40.6455,41.2321,1908320.6199915,0
+CRS.US,D,20060724,000000,41.9156,42.2263,40.5347,41.9226,1630183.0490877,0
+CRS.US,D,20060725,000000,42.5162,43.454,41.2944,43.2858,2004524.2466677,0
+CRS.US,D,20060726,000000,39.9361,40.5178,36.3233,36.3817,9078294.8764182,0
+CRS.US,D,20060727,000000,36.2827,37.2522,36.1532,36.4727,3066976.3087294,0
+CRS.US,D,20060728,000000,36.5765,37.9566,36.5518,37.5104,2084274.4371293,0
+CRS.US,D,20060731,000000,38.5006,39.6265,37.9566,39.482,2947596.1516408,0
+CRS.US,D,20060801,000000,39.9223,39.9223,37.8032,38.9201,2140600.4414755,0
+CRS.US,D,20060802,000000,39.3208,40.7997,39.306,40.0261,2301848.5640719,0
+CRS.US,D,20060803,000000,39.3465,40.6929,38.8963,40.4466,1962900.9043438,0
+CRS.US,D,20060804,000000,41.0224,41.5169,38.8578,39.2802,2190194.2540673,0
+CRS.US,D,20060807,000000,38.9201,39.944,38.5848,39.1991,1843520.7472551,0
+CRS.US,D,20060808,000000,39.2416,39.6839,38.3938,38.7351,1629437.0494609,0
+CRS.US,D,20060809,000000,39.3208,40.036,38.3602,38.7925,1694236.9221974,0
+CRS.US,D,20060810,000000,38.5184,38.558,37.5796,38.0763,2044149.1590968,0
+CRS.US,D,20060811,000000,38.2345,38.376,37.2839,37.5005,1454480.9310111,0
+CRS.US,D,20060814,000000,37.7804,37.9318,36.7457,36.8318,1569373.9711031,0
+CRS.US,D,20060815,000000,37.0356,38.0981,36.4667,37.5341,2469577.1793618,0
+CRS.US,D,20060816,000000,37.7182,39.7105,37.636,39.6265,1998787.7319219,0
+CRS.US,D,20060817,000000,39.5463,39.6185,38.3602,38.8489,1442765.3000149,0
+CRS.US,D,20060818,000000,38.9132,39.7175,38.8261,39.6591,951793.42906587,0
+CRS.US,D,20060821,000000,39.5612,40.0449,38.8489,39.0091,945314.95805163,0
+CRS.US,D,20060822,000000,38.9201,39.1229,38.3177,38.656,857833.86630797,0
+CRS.US,D,20060823,000000,38.8261,39.1229,37.5005,37.7804,916152.23551134,0
+CRS.US,D,20060824,000000,38.1999,38.3097,37.1612,37.645,1018334.9784379,0
+CRS.US,D,20060825,000000,37.6509,38.3938,37.6192,38.0149,744933.19107311,0
+CRS.US,D,20060828,000000,37.8794,38.2613,37.3551,37.9022,824441.79086962,0
+CRS.US,D,20060829,000000,38.2999,39.0249,37.5341,39.0013,1573113.0667939,0
+CRS.US,D,20060830,000000,39.5612,39.5612,38.656,38.9043,1302209.0640876,0
+CRS.US,D,20060831,000000,38.7114,39.1051,38.1267,38.4542,792041.34908161,0
+CRS.US,D,20060901,000000,38.4403,40.3615,38.4255,40.036,1254603.5729944,0
+CRS.US,D,20060905,000000,40.5663,41.6248,39.6344,41.5348,1958418.8415451,0
+CRS.US,D,20060906,000000,41.145,41.2469,40.0618,40.0618,1286752.3157213,0
+CRS.US,D,20060907,000000,40.0123,40.4218,39.2733,40.0064,1150177.7769893,0
+CRS.US,D,20060908,000000,40.1072,40.5663,39.6591,39.8203,1237159.5139692,0
+CRS.US,D,20060911,000000,39.5246,39.5246,37.636,37.7548,2040907.3964907,0
+CRS.US,D,20060912,000000,38.1623,38.9933,37.8132,38.3177,1707942.8963714,0
+CRS.US,D,20060913,000000,38.6026,39.7234,38.2692,39.385,1331113.0116895,0
+CRS.US,D,20060914,000000,38.9201,40.1864,38.9201,39.4118,2336240.3598774,0
+CRS.US,D,20060915,000000,39.3634,40.1636,39.2179,39.9984,1851246.5943392,0
+CRS.US,D,20060918,000000,40.3229,41.6248,39.4266,41.5348,2713821.2983842,0
+CRS.US,D,20060919,000000,41.1292,41.9879,40.8838,41.5348,2545090.9410481,0
+CRS.US,D,20060920,000000,41.7366,42.6774,41.6743,42.3955,2184712.4709014,0
+CRS.US,D,20060921,000000,43.1523,43.5182,42.1798,42.5706,2258232.8568911,0
+CRS.US,D,20060922,000000,42.4024,42.6942,41.4101,41.8346,1633424.8116938,0
+CRS.US,D,20060925,000000,41.5259,42.2579,40.4466,42.1709,1694236.9221974,0
+CRS.US,D,20060926,000000,42.2333,44.7618,42.2333,44.6441,2262469.2856663,0
+CRS.US,D,20060927,000000,44.4957,44.9389,43.544,43.8567,1768505.329493,0
+CRS.US,D,20060928,000000,43.6548,43.9457,42.8446,43.1177,1548185.7621892,0
+CRS.US,D,20060929,000000,43.7903,43.7903,42.534,43.1443,1403890.4305711,0
+CRS.US,D,20061002,000000,43.0613,43.1097,41.9156,42.2431,1625696.9429306,0
+CRS.US,D,20061003,000000,41.5259,41.9156,40.7513,40.87,1459970.8008939,0
+CRS.US,D,20061004,000000,41.1024,42.0314,40.7513,41.5437,1636912.2083235,0
+CRS.US,D,20061005,000000,41.9473,43.454,41.9305,43.269,1682768.9469037,0
+CRS.US,D,20061006,000000,42.9356,43.2927,42.4677,42.9663,973225.25032409,0
+CRS.US,D,20061009,000000,42.9663,44.3206,42.9663,43.1809,1616974.4079982,0
+CRS.US,D,20061010,000000,43.0859,43.9615,42.7812,43.8625,2225085.4046366,0
+CRS.US,D,20061011,000000,43.5182,44.4027,43.1097,43.6073,1947696.8658784,0
+CRS.US,D,20061012,000000,43.7379,45.0902,43.7379,44.9814,1618469.4397707,0
+CRS.US,D,20061013,000000,44.8815,45.76,44.6124,44.7243,1431555.0888201,0
+CRS.US,D,20061016,000000,45.2446,46.1409,45.1882,45.6611,1382204.8885726,0
+CRS.US,D,20061017,000000,44.924,45.7422,44.7885,45.5789,981449.44133233,0
+CRS.US,D,20061018,000000,45.6462,45.9588,43.8309,43.9694,1354539.219484,0
+CRS.US,D,20061019,000000,43.6696,45.0101,43.3343,44.6441,1682271.6138192,0
+CRS.US,D,20061020,000000,44.4512,44.5461,44.0139,44.2543,655712.44437305,0
+CRS.US,D,20061023,000000,44.0139,45.0684,43.9891,44.3849,704808.92388023,0
+CRS.US,D,20061024,000000,44.1999,46.4001,44.1999,46.217,1222449.7760695,0
+CRS.US,D,20061025,000000,46.217,47.7949,45.6145,47.789,1955425.7454813,0
+CRS.US,D,20061026,000000,43.175,43.3174,40.87,42.3311,6236372.907692,0
+CRS.US,D,20061027,000000,41.89,42.4835,40.5959,41.8474,2829959.6928668,0
+CRS.US,D,20061030,000000,43.4292,43.7597,42.6112,43.2304,3672834.1438933,0
+CRS.US,D,20061031,000000,43.0701,43.6152,42.5468,42.9267,1840031.3289464,0
+CRS.US,D,20061101,000000,42.5468,42.9732,41.5169,41.6248,1429314.0574206,0
+CRS.US,D,20061102,000000,41.328,41.6901,40.9343,41.4023,1628940.7272159,0
+CRS.US,D,20061103,000000,40.7265,41.8266,40.7167,41.2716,1015847.3021754,0
+CRS.US,D,20061106,000000,41.4437,42.3381,41.0678,41.9305,1575603.7755751,0
+CRS.US,D,20061107,000000,41.7287,42.2579,41.2469,41.794,1244133.2963888,0
+CRS.US,D,20061108,000000,41.4715,42.3223,41.0866,41.7059,1590059.7927344,0
+CRS.US,D,20061109,000000,41.8018,42.3311,41.2093,41.3102,2208136.6570167,0
+CRS.US,D,20061110,000000,40.6217,41.1925,39.6749,40.1389,2232567.6393763,0
+CRS.US,D,20061113,000000,39.4494,40.501,39.1932,40.4307,1913803.4139971,0
+CRS.US,D,20061114,000000,40.0261,40.3378,39.6423,40.2032,881261.08494207,0
+CRS.US,D,20061115,000000,39.9223,40.7997,39.6839,40.2656,1154165.5392223,0
+CRS.US,D,20061116,000000,40.0064,40.3961,39.2802,39.2802,1224691.8183085,0
+CRS.US,D,20061117,000000,39.1991,40.6455,39.1991,39.9895,1667073.6403914,0
+CRS.US,D,20061120,000000,40.7671,41.9305,40.6623,41.1193,2477550.6821485,0
+CRS.US,D,20061121,000000,41.5259,42.1214,41.4487,41.89,1120269.0548222,0
+CRS.US,D,20061122,000000,41.8266,42.1947,41.2855,42.0907,738207.06435618,0
+CRS.US,D,20061124,000000,41.89,42.1629,41.7138,42.0907,129847.40117552,0
+CRS.US,D,20061127,000000,41.9948,42.2896,41.047,41.1767,1315416.6943375,0
+CRS.US,D,20061128,000000,41.0866,41.2627,40.4466,41.239,1183571.8741068,0
+CRS.US,D,20061129,000000,41.3676,42.8208,41.3676,42.5962,1380465.2336162,0
+CRS.US,D,20061130,000000,42.4538,43.2304,42.4024,42.8594,1481394.5354353,0
+CRS.US,D,20061201,000000,42.9505,43.3828,42.436,43.1443,1672057.0796331,0
+CRS.US,D,20061204,000000,43.0771,44.7243,43.0771,44.3463,1934738.9130104,0
+CRS.US,D,20061205,000000,44.3463,44.6351,43.454,44.1613,1123257.096688,0
+CRS.US,D,20061206,000000,43.9289,44.9468,43.7141,44.3641,710546.44946563,0
+CRS.US,D,20061207,000000,44.2642,45.5423,44.1613,45.4039,1464452.8636926,0
+CRS.US,D,20061208,000000,45.3385,45.4721,44.5214,44.8736,927862.81230958,0
+CRS.US,D,20061211,000000,44.7796,45.2208,44.5551,44.6569,687612.52055767,0
+CRS.US,D,20061212,000000,43.5182,43.631,42.2025,42.4538,1963151.5925654,0
+CRS.US,D,20061213,000000,42.5706,43.8309,42.5468,43.6073,1405634.1288859,0
+CRS.US,D,20061214,000000,43.8309,44.1376,43.269,43.6152,999642.53250322,0
+CRS.US,D,20061215,000000,43.6073,44.1208,43.3086,43.9891,825436.45703876,0
+CRS.US,D,20061218,000000,44.1208,44.1208,42.9356,43.0088,1053726.4946106,0
+CRS.US,D,20061219,000000,42.534,42.99,42.0076,42.6378,1464452.8636926,0
+CRS.US,D,20061220,000000,43.1345,43.1809,41.7059,41.7287,1265069.8062417,0
+CRS.US,D,20061221,000000,41.7287,41.7672,40.6859,40.7997,1375975.0841007,0
+CRS.US,D,20061222,000000,40.8611,40.8838,40.3378,40.5257,1164135.4502245,0
+CRS.US,D,20061226,000000,40.6147,40.9155,40.1864,40.309,950300.41897256,0
+CRS.US,D,20061227,000000,40.4851,41.1678,40.4851,41.0382,1307939.5137957,0
+CRS.US,D,20061228,000000,41.0302,41.5121,40.6929,41.4487,940327.4754515,0
+CRS.US,D,20061229,000000,41.2014,41.4715,40.9254,41.1371,810482.09595518,0
+CRS.US,D,20070103,000000,40.9254,41.1519,39.8283,40.2468,1246128.6937647,0
+CRS.US,D,20070104,000000,39.9984,40.22,39.2248,39.7432,947559.02196981,0
+CRS.US,D,20070105,000000,39.3208,39.9223,38.7292,39.0399,1758533.3968115,0
+CRS.US,D,20070108,000000,39.2604,39.8609,38.6718,39.6661,1476659.7627358,0
+CRS.US,D,20070109,000000,39.7363,39.7363,38.7035,39.1229,1593303.5770199,0
+CRS.US,D,20070110,000000,39.0804,40.3308,39.0467,40.1706,883258.50399717,0
+CRS.US,D,20070111,000000,40.2032,41.328,39.5711,41.1104,1198776.9234119,0
+CRS.US,D,20070112,000000,41.2855,42.2095,41.2321,41.89,973729.65928587,0
+CRS.US,D,20070116,000000,42.2896,42.4024,41.6901,41.9948,1010614.1855518,0
+CRS.US,D,20070117,000000,41.972,42.7734,41.972,42.4746,699577.82893583,0
+CRS.US,D,20070118,000000,42.7734,43.1958,41.6822,41.8562,1251607.4444118,0
+CRS.US,D,20070119,000000,42.0017,43.0266,41.8346,42.6606,1123010.4518249,0
+CRS.US,D,20070122,000000,43.1177,43.2522,42.1541,42.4103,960016.60923452,0
+CRS.US,D,20070123,000000,41.9305,43.3996,41.9305,43.3343,1200022.2778025,0
+CRS.US,D,20070124,000000,43.0533,43.4926,42.9505,43.3521,1577098.8073476,0
+CRS.US,D,20070125,000000,43.639,44.4027,43.0613,43.3086,1789940.18327,0
+CRS.US,D,20070126,000000,42.9356,45.943,42.534,45.1318,3559441.1897718,0
+CRS.US,D,20070129,000000,45.4039,46.3437,45.301,45.6145,3628728.179505,0
+CRS.US,D,20070130,000000,45.6145,46.8195,45.6145,46.4089,2423969.1073238,0
+CRS.US,D,20070131,000000,46.4505,47.2321,46.1597,46.9857,2406770.6823221,0
+CRS.US,D,20070201,000000,47.1539,47.9413,46.9293,47.9166,2309325.7446137,0
+CRS.US,D,20070202,000000,47.3309,47.509,46.954,47.1459,1417595.3939056,0
+CRS.US,D,20070205,000000,47.2667,47.4516,46.6424,47.1073,1592804.222256,0
+CRS.US,D,20070206,000000,47.2241,47.8187,47.0183,47.7247,1134224.7063781,0
+CRS.US,D,20070207,000000,47.7464,48.3588,46.9046,47.1301,798768.48663813,0
+CRS.US,D,20070208,000000,47.1401,47.5546,46.5821,47.4655,747928.30881615,0
+CRS.US,D,20070209,000000,47.3844,47.3844,46.0795,46.5029,1066187.114394,0
+CRS.US,D,20070212,000000,46.4782,47.2667,46.1409,46.6622,751452.09567146,0
+CRS.US,D,20070213,000000,47.2499,47.9335,46.9857,47.7326,704622.92939331,0
+CRS.US,D,20070214,000000,47.9097,48.5824,47.2667,47.9245,1005330.5269481,0
+CRS.US,D,20070215,000000,47.8691,48.6467,47.702,48.1718,666431.38752095,0
+CRS.US,D,20070216,000000,48.0848,48.5349,47.8424,48.3746,619825.61679503,0
+CRS.US,D,20070220,000000,48.1501,49.1592,47.7623,49.0731,1248121.0586218,0
+CRS.US,D,20070221,000000,48.9415,50.3789,48.7505,50.2186,1411615.2668156,0
+CRS.US,D,20070222,000000,50.2365,50.4195,49.0731,49.4559,676147.57778291,0
+CRS.US,D,20070223,000000,49.5529,49.9714,48.9306,49.4559,804253.30232283,0
+CRS.US,D,20070226,000000,49.6587,50.0109,49.1344,49.2808,1014961.8066834,0
+CRS.US,D,20070227,000000,47.3468,47.702,45.4563,46.3091,2085769.4689018,0
+CRS.US,D,20070228,000000,46.4179,48.1649,45.5513,47.6119,2367145.7698929,0
+CRS.US,D,20070301,000000,46.5277,47.8859,45.8223,46.6721,1790479.9716179,0
+CRS.US,D,20070302,000000,46.3437,46.96,45.0596,45.1228,1143198.9403717,0
+CRS.US,D,20070305,000000,43.7507,45.0684,43.7507,44.3463,2284153.8168252,0
+CRS.US,D,20070306,000000,45.1002,45.8362,44.924,45.7352,1325880.9059055,0
+CRS.US,D,20070307,000000,45.5789,46.8195,45.4217,46.0637,961257.92026673,0
+CRS.US,D,20070308,000000,46.859,48.0135,46.7048,47.419,1106314.4141058,0
+CRS.US,D,20070309,000000,47.7949,47.8691,46.96,47.2321,695091.72277867,0
+CRS.US,D,20070312,000000,47.1617,47.6188,46.5029,47.1401,1090608.9991973,0
+CRS.US,D,20070313,000000,46.7444,47.3072,45.5245,45.5245,972229.57331535,0
+CRS.US,D,20070314,000000,45.7422,46.7048,45.1228,46.495,1121764.0865947,0
+CRS.US,D,20070315,000000,46.6494,47.1865,46.4703,46.7374,617328.84297616,0
+CRS.US,D,20070316,000000,46.8788,46.8788,46.0459,46.2783,541320.78072407,0
+CRS.US,D,20070319,000000,46.7048,47.1945,46.3515,47.0727,842406.43229028,0
+CRS.US,D,20070320,000000,47.1073,47.9561,46.8284,47.3072,590415.23855206,0
+CRS.US,D,20070321,000000,47.3072,48.6773,47.2499,48.5992,1074067.6199373,0
+CRS.US,D,20070322,000000,49.2966,49.2966,48.4766,48.6467,774723.64500673,0
+CRS.US,D,20070323,000000,48.7505,49.1433,48.4232,48.8001,366860.98451932,0
+CRS.US,D,20070326,000000,49.1196,49.4717,48.0135,49.4717,749915.61947522,0
+CRS.US,D,20070327,000000,49.0731,49.3441,48.7437,48.9504,990926.06260842,0
+CRS.US,D,20070328,000000,48.5102,49.4807,48.3894,48.9059,1571616.0133421,0
+CRS.US,D,20070329,000000,49.5529,49.9298,49.0562,49.5529,1489124.4258778,0
+CRS.US,D,20070330,000000,49.6419,49.7131,48.441,48.4518,1003632.3164154,0
+CRS.US,D,20070402,000000,48.2312,49.2244,48.2312,48.9237,778330.32070946,0
+CRS.US,D,20070403,000000,49.1928,49.3441,48.8703,48.9652,683875.44654618,0
+CRS.US,D,20070404,000000,49.2324,49.2324,48.8089,48.9306,1175225.3715066,0
+CRS.US,D,20070405,000000,48.9504,49.1344,48.7654,48.8545,468049.06127673,0
+CRS.US,D,20070409,000000,49.0315,49.539,48.8227,49.3936,890232.28641678,0
+CRS.US,D,20070410,000000,49.2551,49.5667,48.991,49.2551,555271.37808209,0
+CRS.US,D,20070411,000000,49.354,49.4312,48.1718,48.5992,605864.911041,0
+CRS.US,D,20070412,000000,48.991,49.4312,48.7367,49.1265,550416.31546992,0
+CRS.US,D,20070413,000000,49.1344,49.5064,48.9741,49.4717,445339.5387606,0
+CRS.US,D,20070416,000000,49.5529,50.6915,49.5529,50.5343,944063.53862339,0
+CRS.US,D,20070417,000000,50.4353,50.7884,50.1148,50.1148,640012.08366261,0
+CRS.US,D,20070418,000000,50.0268,50.5649,49.8348,50.0416,626803.44257304,0
+CRS.US,D,20070419,000000,49.5143,50.2285,49.0988,49.7784,886249.57838181,0
+CRS.US,D,20070420,000000,49.8823,50.9606,49.8576,50.9606,1103822.6944848,0
+CRS.US,D,20070423,000000,50.6915,51.9598,50.4847,51.2059,780322.68556654,0
+CRS.US,D,20070424,000000,50.6757,51.2623,50.4689,50.6609,629542.81789659,0
+CRS.US,D,20070425,000000,50.6915,51.2959,49.4717,49.6171,1589816.1803902,0
+CRS.US,D,20070426,000000,49.7685,49.907,48.7654,49.0315,1107339.4054629,0
+CRS.US,D,20070427,000000,50.4353,51.7362,49.354,50.1148,2761170.0362182,0
+CRS.US,D,20070430,000000,50.1148,50.2849,48.6467,48.7031,1376719.0620482,0
+CRS.US,D,20070501,000000,48.0284,48.8227,47.6534,48.248,1687260.107259,0
+CRS.US,D,20070502,000000,48.5596,49.8259,48.5022,49.3698,1078985.3546049,0
+CRS.US,D,20070503,000000,49.916,50.3789,49.3698,50.1613,893721.70472558,0
+CRS.US,D,20070504,000000,50.3373,50.6757,49.5935,49.7359,601329.27374331,0
+CRS.US,D,20070507,000000,50.4145,51.6314,50.372,51.1505,1164718.7046754,0
+CRS.US,D,20070508,000000,51.0526,51.6314,50.7272,51.5374,972723.8738811,0
+CRS.US,D,20070509,000000,51.1595,52.9599,51.1595,52.8056,1514544.009369,0
+CRS.US,D,20070510,000000,52.5207,52.6988,51.4206,51.6224,1465946.8846256,0
+CRS.US,D,20070511,000000,51.8015,53.7662,51.7837,53.7277,1836292.2332556,0
+CRS.US,D,20070514,000000,54.2806,54.6971,53.6771,54.5537,1830560.7727078,0
+CRS.US,D,20070515,000000,54.1184,55.2768,54.062,54.6882,1905078.8573854,0
+CRS.US,D,20070516,000000,54.6882,54.9216,53.8473,54.7387,1067180.7697236,0
+CRS.US,D,20070517,000000,54.4161,54.5042,53.7277,54.152,1482640.9006655,0
+CRS.US,D,20070518,000000,54.4647,54.9216,54.1856,54.5863,796009.90536214,0
+CRS.US,D,20070521,000000,54.8178,55.3727,54.3677,54.7466,779218.84872031,0
+CRS.US,D,20070522,000000,54.5457,54.7031,53.3902,53.508,1022574.439732,0
+CRS.US,D,20070523,000000,54.144,54.7466,53.6049,53.7187,911401.28937826,0
+CRS.US,D,20070524,000000,53.5416,54.1688,51.9746,52.1843,1070425.5648485,0
+CRS.US,D,20070525,000000,52.2565,53.8651,52.2565,53.7405,668671.40808072,0
+CRS.US,D,20070529,000000,53.7405,53.7811,52.7185,53.1736,648235.26383126,0
+CRS.US,D,20070530,000000,52.5622,53.7029,52.1843,53.0302,2278921.7110412,0
+CRS.US,D,20070531,000000,53.4437,53.7493,52.8937,53.1894,859080.2315382,0
+CRS.US,D,20070601,000000,53.3516,54.7209,53.2765,54.4329,1083883.88332,0
+CRS.US,D,20070604,000000,54.1688,55.0572,54.0234,54.2292,761883.96037217,0
+CRS.US,D,20070605,000000,54.0382,55.0256,53.8374,54.7861,1338961.1703656,0
+CRS.US,D,20070606,000000,53.7811,54.4161,53.1153,53.421,1114201.9955263,0
+CRS.US,D,20070607,000000,53.2765,53.4783,51.6066,51.8252,1056465.869934,0
+CRS.US,D,20070608,000000,51.4206,53.0302,51.4206,52.8432,944089.82045307,0
+CRS.US,D,20070611,000000,51.759,52.3456,51.4701,51.9845,865061.36946786,0
+CRS.US,D,20070612,000000,51.4701,52.2734,50.7272,51.5591,1122261.4196793,0
+CRS.US,D,20070613,000000,51.8559,52.674,51.0279,52.674,4448679.820859,0
+CRS.US,D,20070614,000000,52.7126,53.7493,52.7126,53.5159,888237.89988048,0
+CRS.US,D,20070615,000000,53.8157,53.967,53.4437,53.5664,991174.72915071,0
+CRS.US,D,20070618,000000,53.7662,53.7662,53.1103,53.3982,1130986.9871304,0
+CRS.US,D,20070619,000000,53.4051,53.6771,52.8521,53.4615,793286.70347224,0
+CRS.US,D,20070620,000000,53.3685,54.0946,52.9015,52.9371,838892.75383101,0
+CRS.US,D,20070621,000000,52.9451,53.7493,52.1517,53.7493,803004.9154134,0
+CRS.US,D,20070622,000000,53.5416,53.6771,52.0983,52.6196,968736.11164813,0
+CRS.US,D,20070625,000000,52.8293,53.3685,52.1349,52.2882,749915.61947522,0
+CRS.US,D,20070626,000000,52.6592,52.6592,50.7578,51.1505,1029055.943265,0
+CRS.US,D,20070627,000000,50.651,51.4958,49.8754,51.4958,1301957.3650264,0
+CRS.US,D,20070628,000000,51.7204,52.6384,51.568,52.2734,979955.42039941,0
+CRS.US,D,20070629,000000,52.3228,52.9787,51.8806,52.2882,764628.38989373,0
+CRS.US,D,20070702,000000,53.0302,53.5664,52.7799,53.326,685233.00413272,0
+CRS.US,D,20070703,000000,53.3902,54.0313,53.3438,53.8473,401501.44686709,0
+CRS.US,D,20070705,000000,53.7899,54.1688,53.7029,54.0145,585432.81014993,0
+CRS.US,D,20070706,000000,53.8799,54.4161,53.5664,54.2737,558518.19488622,0
+CRS.US,D,20070709,000000,55.0512,55.5073,54.6387,54.6457,634779.9778786,0
+CRS.US,D,20070710,000000,54.3469,54.5211,53.7811,53.9176,958771.25484389,0
+CRS.US,D,20070711,000000,54.5705,55.7724,54.0788,54.9702,868553.82029549,0
+CRS.US,D,20070712,000000,55.7724,57.5234,55.7002,57.2059,1111047.1651259,0
+CRS.US,D,20070713,000000,57.4502,58.1556,56.8626,56.9783,984693.22561766,0
+CRS.US,D,20070716,000000,56.9783,57.0545,56.1781,56.8171,754908.15627337,0
+CRS.US,D,20070717,000000,56.92,57.4324,56.5352,56.9783,572721.50214493,0
+CRS.US,D,20070718,000000,56.6698,58.3168,56.5758,58.0053,1108305.7681232,0
+CRS.US,D,20070719,000000,58.3812,60.1599,57.6016,59.4081,2067826.0551127,0
+CRS.US,D,20070720,000000,59.2864,59.8354,57.7857,58.4207,975825.12978245,0
+CRS.US,D,20070723,000000,58.9836,59.1617,58.1556,58.1972,801859.63414345,0
+CRS.US,D,20070724,000000,57.6966,58.0696,56.3987,56.6628,887243.23371134,0
+CRS.US,D,20070725,000000,57.3009,57.9875,55.172,56.0939,1095346.8044155,0
+CRS.US,D,20070726,000000,52.7898,52.7898,46.954,48.6863,4977241.7841168,0
+CRS.US,D,20070727,000000,48.8317,49.5747,46.8106,46.9461,2045397.5460062,0
+CRS.US,D,20070730,000000,47.1459,47.4437,44.6827,46.4089,3394189.1315088,0
+CRS.US,D,20070731,000000,47.3468,49.0078,47.3468,47.6188,2914448.6993863,0
+CRS.US,D,20070801,000000,47.2241,47.3389,45.2604,46.2715,2451388.1315493,0
+CRS.US,D,20070802,000000,46.2715,46.4179,45.4998,46.2715,2255740.1264305,0
+CRS.US,D,20070803,000000,45.943,46.3091,43.6073,43.9981,2410283.3499417,0
+CRS.US,D,20070806,000000,44.2157,44.4422,42.3311,43.639,2005146.923863,0
+CRS.US,D,20070807,000000,43.2927,44.924,43.2393,44.5551,3429097.4663513,0
+CRS.US,D,20070808,000000,45.8045,46.9461,45.2119,45.8223,2204403.6263636,0
+CRS.US,D,20070809,000000,44.5551,46.03,44.0406,44.2543,1908825.0289534,0
+CRS.US,D,20070810,000000,44.1296,46.03,42.2896,45.4998,2901482.6598013,0
+CRS.US,D,20070813,000000,46.5445,46.7226,45.2703,45.4463,1434546.1632047,0
+CRS.US,D,20070814,000000,46.125,46.8412,44.097,44.2938,1943713.1470038,0
+CRS.US,D,20070815,000000,44.1376,44.8489,42.4914,42.6112,1253122.6929764,0
+CRS.US,D,20070816,000000,42.2985,42.2985,39.9361,41.4437,3199280.0501397,0
+CRS.US,D,20070817,000000,41.4883,48.248,41.4437,43.4638,2042144.6641645,0
+CRS.US,D,20070820,000000,43.3996,44.0238,42.4677,43.3343,1921029.9063174,0
+CRS.US,D,20070821,000000,43.3521,44.6649,43.3521,44.4422,808466.48178724,0
+CRS.US,D,20070822,000000,44.8577,46.0212,44.8577,45.5423,996154.12503402,0
+CRS.US,D,20070823,000000,46.125,46.2715,44.187,45.0101,935091.32630909,0
+CRS.US,D,20070824,000000,45.2446,46.5029,44.7885,46.3595,669172.78452371,0
+CRS.US,D,20070827,000000,45.9826,47.0273,45.8777,46.2249,740449.10659516,0
+CRS.US,D,20070828,000000,45.6235,45.9904,44.9389,44.9567,901447.55180966,0
+CRS.US,D,20070829,000000,45.5789,47.048,45.5789,46.8195,799016.14234082,0
+CRS.US,D,20070830,000000,45.9014,46.8412,45.5423,46.2783,1075410.0149298,0
+CRS.US,D,20070831,000000,47.0342,47.3626,46.5029,46.8788,795030.40178704,0
+CRS.US,D,20070904,000000,46.4782,48.1253,46.4406,47.6188,787306.57638218,0
+CRS.US,D,20070905,000000,47.2162,47.6119,46.1032,46.8284,1316906.671912,0
+CRS.US,D,20070906,000000,47.1301,47.2499,45.4365,45.76,1581336.2469625,0
+CRS.US,D,20070907,000000,45.0101,46.1834,44.9389,45.5245,1260083.3344811,0
+CRS.US,D,20070910,000000,45.8698,46.0963,44.3849,44.8815,967994.15537968,0
+CRS.US,D,20070911,000000,45.4365,47.5546,45.1802,47.2419,1928009.7537746,0
+CRS.US,D,20070912,000000,46.8502,48.8001,46.6889,47.9561,1763771.5676331,0
+CRS.US,D,20070913,000000,48.0521,50.4689,48.0353,49.4807,1619715.805001,0
+CRS.US,D,20070914,000000,49.0909,50.4847,48.9989,49.7428,1257844.324761,0
+CRS.US,D,20070917,000000,49.6329,50.4521,49.4807,49.7359,1013852.9156391,0
+CRS.US,D,20070918,000000,50.0346,52.4742,49.8496,51.8559,1607007.5295147,0
+CRS.US,D,20070919,000000,52.1349,52.3812,50.7182,50.9418,1489874.468863,0
+CRS.US,D,20070920,000000,50.8844,51.4285,50.5955,50.7826,963754.69408561,0
+CRS.US,D,20070921,000000,51.1981,51.8975,51.1417,51.4285,769359.11923476,0
+CRS.US,D,20070924,000000,51.4869,52.0093,50.7964,51.1179,635027.63358129,0
+CRS.US,D,20070925,000000,50.5421,51.4701,50.1554,51.3989,618826.90726748,0
+CRS.US,D,20070926,000000,51.759,52.5158,51.478,51.7124,1219961.0889674,0
+CRS.US,D,20070927,000000,51.8015,53.3685,51.5591,53.1232,1039272.4991303,0
+CRS.US,D,20070928,000000,53.316,53.316,52.1437,52.1606,783315.78163038,0
+CRS.US,D,20071001,000000,52.0686,53.0707,52.0686,52.6295,895965.76864376,0
+CRS.US,D,20071002,000000,52.587,52.9015,52.1211,52.7898,533840.56766348,0
+CRS.US,D,20071003,000000,52.6038,52.7185,52.0429,52.1289,645994.23243188,0
+CRS.US,D,20071004,000000,52.2477,52.499,51.3603,51.8342,519386.57218329,0
+CRS.US,D,20071005,000000,52.1943,53.5664,52.1943,53.1647,560259.87152182,0
+CRS.US,D,20071008,000000,52.861,53.7662,52.7621,53.3338,319005.81604435,0
+CRS.US,D,20071009,000000,53.4051,55.1225,53.3002,54.9948,725745.43373308,0
+CRS.US,D,20071010,000000,54.9454,55.6765,53.7187,54.0472,2044896.1695633,0
+CRS.US,D,20071011,000000,54.795,54.9148,52.1349,52.8521,1629935.3933851,0
+CRS.US,D,20071012,000000,50.9507,52.0508,49.6419,51.7688,2590707.0998029,0
+CRS.US,D,20071015,000000,51.7688,52.4742,50.5738,50.9834,1316906.671912,0
+CRS.US,D,20071016,000000,51.1981,51.6878,49.6013,51.3821,1460215.4240778,0
+CRS.US,D,20071017,000000,52.0093,52.0686,50.7182,51.4206,1323636.8419873,0
+CRS.US,D,20071018,000000,51.11,52.9599,50.6915,52.7344,1039767.8105357,0
+CRS.US,D,20071019,000000,52.674,53.0055,51.1327,51.3109,935091.32630909,0
+CRS.US,D,20071022,000000,50.557,51.759,50.372,51.5294,783070.14760691,0
+CRS.US,D,20071023,000000,53.1647,53.1647,51.8183,52.6532,947057.64552684,0
+CRS.US,D,20071024,000000,52.2477,53.8651,52.1606,53.7662,1270305.9553841,0
+CRS.US,D,20071025,000000,54.1688,55.3727,53.9176,54.9148,977465.72245776,0
+CRS.US,D,20071026,000000,54.1688,55.998,54.1688,55.5469,790296.63992721,0
+CRS.US,D,20071029,000000,56.0227,56.7696,55.0176,55.4351,911913.78505687,0
+CRS.US,D,20071030,000000,54.9702,55.1452,53.4615,53.7277,923132.08296856,0
+CRS.US,D,20071031,000000,56.7103,60.3143,56.7103,58.1408,3475452.5488557,0
+CRS.US,D,20071101,000000,57.377,57.4988,53.8285,54.2806,1746324.4760891,0
+CRS.US,D,20071102,000000,55.172,55.4084,52.9015,55.2264,1186066.6262466,0
+CRS.US,D,20071105,000000,53.9443,55.3471,53.7989,54.5705,880094.57604046,0
+CRS.US,D,20071106,000000,55.6379,58.4306,54.795,57.7144,1194165.473144,0
+CRS.US,D,20071107,000000,56.5758,58.1794,56.1345,56.5194,1248371.7468432,0
+CRS.US,D,20071108,000000,56.832,58.1972,56.1781,57.3009,1293215.6241416,0
+CRS.US,D,20071109,000000,55.725,57.6234,55.725,56.6698,864583.24233575,0
+CRS.US,D,20071112,000000,57.1327,57.1327,54.0472,54.0788,1126758.645072,0
+CRS.US,D,20071113,000000,54.5537,55.4717,54.5457,55.3945,1207834.0462528,0
+CRS.US,D,20071114,000000,56.1781,58.0616,55.6706,56.8953,864814.72460479,0
+CRS.US,D,20071115,000000,56.7103,56.8478,55.5706,56.2839,902731.31810519,0
+CRS.US,D,20071116,000000,56.5846,56.9457,55.3154,56.7696,682898.9754899,0
+CRS.US,D,20071119,000000,56.2443,56.3987,54.3598,54.5379,1111627.387058,0
+CRS.US,D,20071120,000000,54.9702,55.7962,54.062,54.8406,927993.21061834,0
+CRS.US,D,20071121,000000,54.3598,54.7713,52.8432,54.0877,620696.96053263,0
+CRS.US,D,20071123,000000,54.5705,55.3559,54.2084,55.1452,206483.19482093,0
+CRS.US,D,20071126,000000,55.2333,56.1415,54.338,54.4329,548412.8313772,0
+CRS.US,D,20071127,000000,54.795,56.5114,54.5705,55.5875,849244.76220312,0
+CRS.US,D,20071128,000000,56.1257,58.953,55.716,58.8145,703065.22556542,0
+CRS.US,D,20071129,000000,58.6779,60.707,58.0913,60.5872,755439.85790443,0
+CRS.US,D,20071130,000000,61.1897,62.1948,60.0174,60.5487,1100756.8179696,0
+CRS.US,D,20071203,000000,61.534,61.534,59.9314,59.9314,571226.47037241,0
+CRS.US,D,20071204,000000,59.2963,61.3579,59.2705,61.0127,667674.72023238,0
+CRS.US,D,20071205,000000,61.9189,62.7547,61.1897,61.4044,751167.03890347,0
+CRS.US,D,20071206,000000,61.4044,63.4581,61.4044,63.4581,531383.21658911,0
+CRS.US,D,20071207,000000,63.7361,63.7361,62.3136,62.8745,494476.4518519,0
+CRS.US,D,20071210,000000,62.9239,63.926,62.9239,63.7193,515576.71772039,0
+CRS.US,D,20071211,000000,63.5105,63.7193,61.0205,61.0373,567486.36384212,0
+CRS.US,D,20071212,000000,62.1097,62.9239,60.6674,61.9831,856709.81266967,0
+CRS.US,D,20071213,000000,61.1897,61.6952,59.8552,60.9157,560734.96613514,0
+CRS.US,D,20071214,000000,60.6456,60.6456,58.7333,59.0064,491648.12264331,0
+CRS.US,D,20071217,000000,58.8293,58.8293,56.3739,56.6242,515025.81013687,0
+CRS.US,D,20071218,000000,56.7924,57.658,55.2095,56.9378,593657.00115817,0
+CRS.US,D,20071219,000000,56.7024,58.0379,56.2443,56.6548,309871.8693936,0
+CRS.US,D,20071220,000000,56.6786,57.0149,55.8546,56.9537,443246.08994323,0
+CRS.US,D,20071221,000000,57.9013,60.9157,57.6738,60.2341,1249215.7979116,0
+CRS.US,D,20071224,000000,61.0373,62.9892,60.6516,62.7963,468294.6953002,0
+CRS.US,D,20071226,000000,62.3136,62.3758,61.5824,61.5824,346181.22792558,0
+CRS.US,D,20071227,000000,61.6329,62.1097,60.5872,60.6278,342932.38944223,0
+CRS.US,D,20071228,000000,61.0057,61.0532,59.8552,60.3143,325486.30873779,0
+CRS.US,D,20071231,000000,60.3509,60.5872,60.0086,60.3221,393314.65692416,0
+CRS.US,D,20080102,000000,59.969,60.4913,58.7977,59.8414,571283.07739017,0
+CRS.US,D,20080103,000000,59.7503,60.3963,59.223,59.6277,479882.96050651,0
+CRS.US,D,20080104,000000,58.946,59.2784,57.7065,57.8113,797951.72823908,0
+CRS.US,D,20080107,000000,58.1882,58.4366,54.5705,55.9248,813033.45511261,0
+CRS.US,D,20080108,000000,56.0148,57.0545,53.6327,53.7108,941618.31762426,0
+CRS.US,D,20080109,000000,53.228,53.3685,51.3445,52.3456,1098897.8839401,0
+CRS.US,D,20080110,000000,52.0745,53.4368,51.3603,52.7532,1410618.5789672,0
+CRS.US,D,20080111,000000,51.6066,52.5544,51.1505,51.844,646450.12109274,0
+CRS.US,D,20080114,000000,52.0983,53.9601,52.0983,53.7355,687189.98960371,0
+CRS.US,D,20080115,000000,53.3982,53.4783,50.9903,51.5591,1089114.9782644,0
+CRS.US,D,20080116,000000,51.3603,52.1517,49.3293,50.3888,1002338.4417238,0
+CRS.US,D,20080117,000000,50.4996,51.2386,47.0411,47.3567,878245.75040697,0
+CRS.US,D,20080118,000000,47.5486,49.0384,46.859,48.8001,1061698.9865577,0
+CRS.US,D,20080122,000000,46.9293,48.4666,45.7422,46.8788,1669305.5742343,0
+CRS.US,D,20080123,000000,44.8321,45.017,40.7433,44.7083,2414413.6405586,0
+CRS.US,D,20080124,000000,45.5423,48.2381,45.3633,47.7712,1347904.0683314,0
+CRS.US,D,20080125,000000,48.9365,50.2691,47.3626,47.8187,882373.00850513,0
+CRS.US,D,20080128,000000,47.4655,48.157,46.3674,48.1431,670287.74060557,0
+CRS.US,D,20080129,000000,50.3561,52.6454,49.5232,52.2813,1212258.4911942,0
+CRS.US,D,20080130,000000,51.0437,51.3603,48.7901,49.4035,1275335.8932475,0
+CRS.US,D,20080131,000000,48.991,50.2691,47.6693,49.3778,1020871.1750013,0
+CRS.US,D,20080201,000000,49.6587,50.9685,48.8169,49.7221,861447.61788792,0
+CRS.US,D,20080204,000000,50.2365,50.745,49.7616,49.9614,457572.71963349,0
+CRS.US,D,20080205,000000,49.271,49.5064,48.1501,48.3816,692100.64839404,0
+CRS.US,D,20080206,000000,48.9504,49.3293,47.0975,47.2419,596007.20323465,0
+CRS.US,D,20080207,000000,47.1539,49.0474,46.3515,48.5824,593003.99877479,0
+CRS.US,D,20080208,000000,48.3894,49.2324,47.6188,48.4152,462437.89064168,0
+CRS.US,D,20080211,000000,48.5596,49.1502,47.9097,48.8089,401295.23558813,0
+CRS.US,D,20080212,000000,49.6083,50.1148,48.2312,48.8001,665418.52623896,0
+CRS.US,D,20080213,000000,49.8348,50.0514,48.9741,49.8665,578917.94891,0
+CRS.US,D,20080214,000000,49.7873,50.4759,49.3936,49.6983,342557.3679496,0
+CRS.US,D,20080215,000000,49.4252,49.6013,48.1006,49.271,562723.28763381,0
+CRS.US,D,20080219,000000,50.0604,51.1248,49.8665,50.3789,341554.61506364,0
+CRS.US,D,20080220,000000,49.7527,51.1179,49.3134,50.9102,683916.8909699,0
+CRS.US,D,20080221,000000,51.0279,51.9598,50.3295,50.372,698533.63162615,0
+CRS.US,D,20080222,000000,50.6915,51.4958,49.6171,51.3445,666924.67724711,0
+CRS.US,D,20080225,000000,51.5037,54.3034,51.1683,53.9354,906300.59274261,0
+CRS.US,D,20080226,000000,53.7187,55.0572,53.2765,53.6395,954941.18358894,0
+CRS.US,D,20080227,000000,53.3438,53.9848,52.3723,53.0707,650574.34667209,0
+CRS.US,D,20080228,000000,52.578,53.6771,52.1437,53.0707,404114.4672403,0
+CRS.US,D,20080229,000000,52.4742,53.0381,49.994,50.4195,523125.66787398,0
+CRS.US,D,20080303,000000,50.9358,51.7432,50.1554,51.3919,680432.52685911,0
+CRS.US,D,20080304,000000,50.9606,52.1211,48.9306,50.0346,977164.49225614,0
+CRS.US,D,20080305,000000,50.4759,51.9351,50.093,51.8658,598945.71395994,0
+CRS.US,D,20080306,000000,51.5037,52.1043,49.3134,49.5232,715031.54478317,0
+CRS.US,D,20080307,000000,48.8089,49.2166,47.0649,47.5546,686924.13878819,0
+CRS.US,D,20080310,000000,47.5318,47.5318,44.6183,44.7618,1208289.9349137,0
+CRS.US,D,20080311,000000,47.5684,47.5684,44.7243,46.5534,910143.8049124,0
+CRS.US,D,20080312,000000,47.3309,47.5486,46.3357,47.2083,589229.52369799,0
+CRS.US,D,20080313,000000,46.7294,50.5085,46.3437,49.8991,964561.34408863,0
+CRS.US,D,20080314,000000,50.4145,50.5085,47.6693,48.5102,648670.93570006,0
+CRS.US,D,20080317,000000,47.3705,48.6536,46.6424,48.0047,714183.45035644,0
+CRS.US,D,20080318,000000,48.9504,50.2107,48.2312,49.9357,735184.65394386,0
+CRS.US,D,20080319,000000,49.9298,50.9012,46.5534,46.5534,697519.75950456,0
+CRS.US,D,20080320,000000,46.495,47.597,45.4721,47.1945,892973.68341952,0
+CRS.US,D,20080324,000000,47.3309,48.8317,47.1539,48.0443,644856.02703915,0
+CRS.US,D,20080325,000000,47.6851,49.083,47.6851,48.5507,634283.65563364,0
+CRS.US,D,20080326,000000,48.2144,48.5507,47.4279,47.702,663315.97986518,0
+CRS.US,D,20080327,000000,47.1539,47.8187,46.0795,46.2249,746882.08982727,0
+CRS.US,D,20080328,000000,46.1181,46.3259,44.7459,45.4642,791364.08654774,0
+CRS.US,D,20080331,000000,46.0884,46.0884,44.2543,44.9171,1398112.4714016,0
+CRS.US,D,20080401,000000,45.8777,48.3984,45.4127,47.516,1436166.539088,0
+CRS.US,D,20080402,000000,47.1865,48.4607,46.8106,48.1085,792285.97226548,0
+CRS.US,D,20080403,000000,48.2223,48.9306,47.7949,48.0848,1154991.3951778,0
+CRS.US,D,20080404,000000,48.441,49.6845,47.8691,49.2166,794577.54564499,0
+CRS.US,D,20080407,000000,49.5935,50.6114,48.5022,48.7031,488010.11091289,0
+CRS.US,D,20080408,000000,48.2638,50.3789,48.1165,49.8991,457081.45158653,0
+CRS.US,D,20080409,000000,49.7359,49.994,47.8949,48.2045,699936.67699481,0
+CRS.US,D,20080410,000000,48.2994,48.7585,47.3468,48.5448,337752.84731757,0
+CRS.US,D,20080411,000000,47.5486,48.1649,47.1865,47.5872,497754.60468372,0
+CRS.US,D,20080414,000000,43.9377,44.2157,38.6026,40.0123,5220670.1555798,0
+CRS.US,D,20080415,000000,40.3476,41.6674,40.0123,41.5437,1764600.4561074,0
+CRS.US,D,20080416,000000,41.9552,43.5104,41.8732,43.3264,1503540.009453,0
+CRS.US,D,20080417,000000,43.0533,43.3521,41.9641,42.0314,1024073.5148629,0
+CRS.US,D,20080418,000000,42.7219,43.9783,42.5072,43.36,924640.25565591,0
+CRS.US,D,20080421,000000,42.9356,44.1524,42.9356,44.006,909251.23354313,0
+CRS.US,D,20080422,000000,43.9041,44.3641,42.2896,42.6042,848113.6326876,0
+CRS.US,D,20080423,000000,42.534,43.1097,41.697,42.9099,674768.79256471,0
+CRS.US,D,20080424,000000,43.2047,43.2047,41.3102,42.3223,528050.47841873,0
+CRS.US,D,20080425,000000,42.525,43.3896,41.9374,43.3896,424427.28905822,0
+CRS.US,D,20080428,000000,43.4876,44.187,42.8129,43.3006,673135.27576662,0
+CRS.US,D,20080429,000000,43.0771,43.0771,36.2738,41.4883,3867391.4530805,0
+CRS.US,D,20080430,000000,41.6495,42.1947,40.7839,41.1519,952062.31240022,0
+CRS.US,D,20080501,000000,41.145,42.0393,40.8294,41.9641,1526172.7081593,0
+CRS.US,D,20080502,000000,42.4993,43.3343,41.89,43.0771,1105985.8912348,0
+CRS.US,D,20080505,000000,43.1177,44.2731,42.9663,43.9199,1289224.8293898,0
+CRS.US,D,20080506,000000,43.5836,44.6995,43.1018,44.2157,992315.96706225,0
+CRS.US,D,20080507,000000,44.194,45.4859,43.9891,44.4027,1194075.5084194,0
+CRS.US,D,20080508,000000,44.6569,45.4039,44.6441,44.9171,1197889.4062407,0
+CRS.US,D,20080509,000000,44.4581,45.5245,44.1128,45.2792,1248220.1209029,0
+CRS.US,D,20080512,000000,45.3079,46.9461,44.9666,46.7444,882803.62617591,0
+CRS.US,D,20080513,000000,46.7374,47.7801,46.6256,47.3774,1104821.4040124,0
+CRS.US,D,20080514,000000,47.7712,48.9504,47.2667,47.7464,1168143.4292496,0
+CRS.US,D,20080515,000000,47.8187,48.3074,47.4655,47.8187,1234963.9703519,0
+CRS.US,D,20080516,000000,48.431,49.1265,47.5318,48.3074,2641033.7711067,0
+CRS.US,D,20080519,000000,48.4232,49.5529,48.2787,48.6773,770022.23001418,0
+CRS.US,D,20080520,000000,48.8169,49.1196,47.516,48.7288,841015.51699686,0
+CRS.US,D,20080521,000000,48.9059,49.3293,47.1865,47.2419,530807.03801553,0
+CRS.US,D,20080522,000000,47.2419,48.1956,46.3011,46.5029,633256.64259722,0
+CRS.US,D,20080523,000000,46.4406,46.8888,45.4127,45.8223,1036210.6659735,0
+CRS.US,D,20080527,000000,45.845,45.943,45.0042,45.4771,894969.08079541,0
+CRS.US,D,20080528,000000,45.5423,46.1409,44.6827,45.943,1463522.891258,0
+CRS.US,D,20080529,000000,45.7699,45.943,44.1296,44.4334,1523426.2569587,0
+CRS.US,D,20080530,000000,44.6273,44.931,43.9041,44.2938,1166329.9830022,0
+CRS.US,D,20080602,000000,44.1049,44.8577,42.8208,43.1809,1304989.8838348,0
+CRS.US,D,20080603,000000,43.2611,43.3343,41.1371,41.8088,2376554.6649156,0
+CRS.US,D,20080604,000000,41.5259,42.0907,40.8779,41.1024,1036352.1835179,0
+CRS.US,D,20080605,000000,40.5347,40.5347,38.2147,38.7668,3187786.8038561,0
+CRS.US,D,20080606,000000,38.6718,39.3634,38.3424,38.5324,1423557.3258828,0
+CRS.US,D,20080609,000000,38.7668,39.7611,38.7668,39.7611,1300215.6883909,0
+CRS.US,D,20080610,000000,39.5246,40.0123,38.0683,38.0683,1736304.0231068,0
+CRS.US,D,20080611,000000,38.1169,38.656,37.5163,37.8378,1026567.256163,0
+CRS.US,D,20080612,000000,38.1079,38.3177,37.1315,37.4283,719051.65388344,0
+CRS.US,D,20080613,000000,37.8715,38.9933,37.645,38.9933,825469.81474565,0
+CRS.US,D,20080616,000000,39.1051,39.1991,38.1703,38.2692,924967.76768721,0
+CRS.US,D,20080617,000000,38.3424,39.1229,38.007,38.1079,706994.35910144,0
+CRS.US,D,20080618,000000,37.8794,37.9655,36.8496,37.5341,702884.28527652,0
+CRS.US,D,20080619,000000,37.636,37.6776,36.5607,37.2117,1352801.5862069,0
+CRS.US,D,20080620,000000,37.0563,37.7548,36.3985,36.5389,1444294.7003339,0
+CRS.US,D,20080623,000000,36.626,37.5698,36.6003,37.3937,815437.23168803,0
+CRS.US,D,20080624,000000,37.74,38.007,36.3302,36.3302,1045013.0572345,0
+CRS.US,D,20080625,000000,36.5855,37.1473,35.4933,36.8406,890927.74406349,0
+CRS.US,D,20080626,000000,36.256,36.4895,34.2023,34.7493,1718063.4224745,0
+CRS.US,D,20080627,000000,34.7493,35.4191,33.4564,35.2866,1615382.3356238,0
+CRS.US,D,20080630,000000,35.3112,35.8949,34.9077,35.0303,656749.5658055,0
+CRS.US,D,20080701,000000,34.5891,34.5891,33.2615,34.227,971227.83126898,0
+CRS.US,D,20080702,000000,34.314,34.6059,32.6026,32.6026,1600486.6032372,0
+CRS.US,D,20080703,000000,32.4908,33.7452,32.3325,32.7233,716330.47367275,0
+CRS.US,D,20080707,000000,32.7668,33.9193,32.1624,32.9251,910271.17070235,0
+CRS.US,D,20080708,000000,32.6877,32.8064,31.1514,32.6877,829001.68831778,0
+CRS.US,D,20080709,000000,32.838,33.7066,31.7726,32.0456,811402.97083332,0
+CRS.US,D,20080710,000000,30.4994,32.9914,30.4994,32.2613,827762.39896477,0
+CRS.US,D,20080711,000000,32.0456,32.7965,31.3215,32.2979,781870.28099841,0
+CRS.US,D,20080714,000000,32.8064,33.574,31.7221,32.0832,732485.71220443,0
+CRS.US,D,20080715,000000,31.8418,32.291,29.7871,31.7568,1179116.0931377,0
+CRS.US,D,20080716,000000,31.9072,32.9162,30.8555,32.8152,776430.95309583,0
+CRS.US,D,20080717,000000,32.5571,34.0241,32.2197,32.6877,1052278.9722994,0
+CRS.US,D,20080718,000000,32.6382,33.1763,31.9862,32.107,837235.98772205,0
+CRS.US,D,20080721,000000,32.2979,33.9371,32.2979,33.665,706254.42451221,0
+CRS.US,D,20080722,000000,33.5196,33.5196,31.2434,31.8418,1267241.0897084,0
+CRS.US,D,20080723,000000,31.6875,32.3979,31.4353,31.6093,1024233.2275202,0
+CRS.US,D,20080724,000000,31.5649,31.5649,28.5842,29.1005,1046941.7391967,0
+CRS.US,D,20080725,000000,29.4666,30.2481,29.0907,30.072,807511.2383626,0
+CRS.US,D,20080728,000000,30.172,30.8308,29.9483,30.0047,673661.92319967,0
+CRS.US,D,20080729,000000,30.4954,31.369,30.0225,31.1602,811375.67816404,0
+CRS.US,D,20080730,000000,31.28,32.2751,31.2512,31.7795,764794.16758859,0
+CRS.US,D,20080731,000000,31.369,32.0031,29.7743,31.0574,1305464.9784481,0
+CRS.US,D,20080801,000000,30.9268,31.0415,30.172,30.3816,1220910.2673545,0
+CRS.US,D,20080804,000000,30.2966,30.5261,28.9294,29.0402,1341643.9386713,0
+CRS.US,D,20080805,000000,29.2846,29.8623,28.8908,29.2846,1127149.8399983,0
+CRS.US,D,20080806,000000,29.2163,30.0305,28.9067,29.6694,1191007.6102249,0
+CRS.US,D,20080807,000000,29.4834,29.5328,28.7919,28.8988,1247598.4545472,0
+CRS.US,D,20080808,000000,28.8819,29.8079,28.3181,29.5408,1082238.2364467,0
+CRS.US,D,20080811,000000,29.2767,30.4954,29.1391,30.2204,1498162.3427663,0
+CRS.US,D,20080812,000000,30.072,30.7349,29.6694,30.0958,1365411.8102515,0
+CRS.US,D,20080813,000000,30.449,32.099,30.2125,31.6489,2106225.8299433,0
+CRS.US,D,20080814,000000,31.4184,32.0536,31.0722,31.6569,1783888.2865682,0
+CRS.US,D,20080815,000000,31.6489,32.2118,30.9614,32.0031,1152306.6051928,0
+CRS.US,D,20080818,000000,31.6974,32.1466,31.1346,31.2344,1221755.3292624,0
+CRS.US,D,20080819,000000,31.0791,31.6093,30.4954,30.7933,1401227.8790574,0
+CRS.US,D,20080820,000000,31.186,32.107,31.186,31.9072,1005714.6459971,0
+CRS.US,D,20080821,000000,31.8656,31.9952,30.7933,31.6489,963167.39627639,0
+CRS.US,D,20080822,000000,31.7133,32.107,31.0415,31.4184,433873.58514623,0
+CRS.US,D,20080825,000000,30.8625,31.093,29.7743,30.3816,775686.97514818,0
+CRS.US,D,20080826,000000,30.4866,30.4866,29.6931,30.256,496484.99014263,0
+CRS.US,D,20080827,000000,30.4134,31.2938,30.347,31.1108,435171.5031962,0
+CRS.US,D,20080828,000000,31.28,31.8418,31.186,31.3848,803409.25125452,0
+CRS.US,D,20080829,000000,31.3512,31.6489,30.8486,31.1444,638018.70796592,0
+CRS.US,D,20080902,000000,30.9871,31.087,29.0749,29.3004,936164.83796724,0
+CRS.US,D,20080903,000000,29.2667,30.0225,28.2725,28.5436,993722.04494972,0
+CRS.US,D,20080904,000000,28.5436,28.5842,26.8915,27.1863,1085436.5329498,0
+CRS.US,D,20080905,000000,26.9716,27.679,26.5611,27.3189,1056335.4716253,0
+CRS.US,D,20080908,000000,27.7957,27.9144,25.9181,26.3048,992624.2731411,0
+CRS.US,D,20080909,000000,26.2812,26.298,24.5084,24.5816,1193738.8988317,0
+CRS.US,D,20080910,000000,25.0791,26.3998,24.9971,25.7934,1682902.3777313,0
+CRS.US,D,20080911,000000,25.4066,25.7687,24.5548,25.6836,2227726.7285187,0
+CRS.US,D,20080912,000000,25.6549,26.6817,25.2533,26.5947,1362263.0448889,0
+CRS.US,D,20080915,000000,25.374,26.018,23.6002,23.9939,1149954.3814371,0
+CRS.US,D,20080916,000000,23.2253,24.4055,22.7751,24.2491,1880934.953473,0
+CRS.US,D,20080917,000000,24.7151,24.7151,21.8679,22.3972,1754650.7618973,0
+CRS.US,D,20080918,000000,22.8918,23.5379,21.215,22.3972,1600879.8198427,0
+CRS.US,D,20080919,000000,24.0394,28.0628,23.7842,26.0011,2117168.1686434,0
+CRS.US,D,20080922,000000,26.018,26.29,24.6904,24.7656,840781.00220901,0
+CRS.US,D,20080923,000000,24.7487,25.4452,23.3795,23.5923,853547.90639216,0
+CRS.US,D,20080924,000000,23.9306,24.3075,22.7158,22.9522,902848.57549911,0
+CRS.US,D,20080925,000000,22.885,23.7604,22.7079,23.2767,611704.53142628,0
+CRS.US,D,20080926,000000,22.8394,22.885,22.0688,22.4773,602950.66046617,0
+CRS.US,D,20080929,000000,21.8363,22.0035,19.3581,19.8963,1476450.5189381,0
+CRS.US,D,20080930,000000,20.6937,20.7451,19.7074,20.5829,918170.8821981,0
+CRS.US,D,20081001,000000,20.2386,20.5274,19.4917,20.1961,817056.59673169,0
+CRS.US,D,20081002,000000,20.2871,20.2871,18.6597,18.826,2159631.5186771,0
+CRS.US,D,20081003,000000,19.2543,20.4692,19.19,19.5828,2157449.1159747,0
+CRS.US,D,20081006,000000,18.9466,19.3047,16.8583,19.3047,2131866.7873075,0
+CRS.US,D,20081007,000000,19.6282,19.9963,16.8503,17.0037,1499788.7836872,0
+CRS.US,D,20081008,000000,16.2439,17.9594,15.3189,16.8503,1964726.4806665,0
+CRS.US,D,20081009,000000,17.2678,18.0326,14.9391,15.2635,1228825.1414442,0
+CRS.US,D,20081010,000000,14.3099,15.9293,13.6381,15.1488,1992664.0656083,0
+CRS.US,D,20081013,000000,16.0579,17.9356,14.8698,17.9356,1093891.1953875,0
+CRS.US,D,20081014,000000,18.1038,18.9556,16.2667,16.7227,1646706.2332349,0
+CRS.US,D,20081015,000000,15.9383,16.2133,14.2515,14.2703,1264997.0257903,0
+CRS.US,D,20081016,000000,14.4939,16.3804,14.1239,16.3072,1849142.0262862,0
+CRS.US,D,20081017,000000,15.6158,17.5587,15.4159,16.1954,1155010.6011302,0
+CRS.US,D,20081020,000000,16.8425,17.6695,16.4516,17.6219,822914.41222982,0
+CRS.US,D,20081021,000000,17.2836,18.2957,16.7148,17.526,787262.09943965,0
+CRS.US,D,20081022,000000,16.9028,17.338,15.5218,15.9461,1060079.6215141,0
+CRS.US,D,20081023,000000,16.0975,17.1274,14.8362,16.0095,1206039.8059579,0
+CRS.US,D,20081024,000000,14.6601,15.8967,14.3009,15.4159,938329.0455568,0
+CRS.US,D,20081027,000000,15.5218,15.7997,14.4869,14.4869,650625.89949184,0
+CRS.US,D,20081028,000000,13.9033,15.866,13.1118,15.4792,1920306.1451618,0
+CRS.US,D,20081029,000000,14.9252,15.777,14.0438,14.4425,1590042.6084613,0
+CRS.US,D,20081030,000000,14.9104,15.1399,13.9398,14.3653,1643315.8772071,0
+CRS.US,D,20081031,000000,14.1793,14.9579,13.8855,14.5275,1357357.4402965,0
+CRS.US,D,20081103,000000,14.5196,15.8482,14.4869,15.4881,1231363.3596868,0
+CRS.US,D,20081104,000000,15.9937,16.2904,15.6652,15.9937,1060440.4912523,0
+CRS.US,D,20081105,000000,15.7612,15.9867,14.3237,14.4425,1065088.3317458,0
+CRS.US,D,20081106,000000,14.3307,14.7482,13.5769,13.5769,1056272.79957,0
+CRS.US,D,20081107,000000,13.7094,14.6374,13.7094,14.2287,530967.76151237,0
+CRS.US,D,20081110,000000,14.6858,14.9391,13.7776,14.1012,328736.15806074,0
+CRS.US,D,20081111,000000,13.9172,14.4335,13.2573,13.7697,649571.59378613,0
+CRS.US,D,20081112,000000,13.5619,13.924,12.4768,12.4768,680037.28857442,0
+CRS.US,D,20081113,000000,12.6409,14.0358,11.8021,14.0358,1183026.0207213,0
+CRS.US,D,20081114,000000,12.9002,14.018,12.6935,12.8171,648088.69208885,0
+CRS.US,D,20081117,000000,12.7023,13.2494,12.4095,12.4837,751530.94116047,0
+CRS.US,D,20081118,000000,12.5411,12.8853,11.6933,12.2838,659634.50203184,0
+CRS.US,D,20081119,000000,12.2404,12.6004,10.7802,10.7802,730637.89741054,0
+CRS.US,D,20081120,000000,10.604,10.8296,9.40505,9.57521,1301277.0699738,0
+CRS.US,D,20081121,000000,9.87891,10.6179,9.40505,10.6179,1315497.5615057,0
+CRS.US,D,20081124,000000,10.9958,11.6685,10.8227,11.4034,1337076.9653459,0
+CRS.US,D,20081125,000000,11.5558,11.6853,10.9563,11.5874,972510.58672492,0
+CRS.US,D,20081126,000000,11.347,13.0149,11.2748,13.008,1280322.365008,0
+CRS.US,D,20081128,000000,12.919,13.4997,12.549,13.3671,505506.73359747,0
+CRS.US,D,20081201,000000,13.0614,13.3671,11.6012,11.6092,1258707.5817817,0
+CRS.US,D,20081202,000000,12.0365,12.5658,11.8367,12.5233,947077.86231889,0
+CRS.US,D,20081203,000000,12.1256,12.359,11.5172,12.1661,800516.22831134,0
+CRS.US,D,20081204,000000,11.9089,12.6707,11.7091,12.1176,791080.04061937,0
+CRS.US,D,20081205,000000,11.991,12.181,11.4034,12.1256,1053187.7171023,0
+CRS.US,D,20081208,000000,12.549,14.0932,12.549,13.9033,843083.69482415,0
+CRS.US,D,20081209,000000,13.6164,14.9391,13.5155,14.4127,1158808.3255179,0
+CRS.US,D,20081210,000000,14.6374,15.6553,14.4939,15.6404,1166258.2133903,0
+CRS.US,D,20081211,000000,15.0825,15.8967,14.4513,14.7274,803956.11547962,0
+CRS.US,D,20081212,000000,14.3009,15.6236,13.834,15.3367,721379.61748865,0
+CRS.US,D,20081215,000000,15.583,15.688,14.018,14.2515,742404.07038694,0
+CRS.US,D,20081216,000000,14.4593,15.9135,14.4593,15.6158,751488.48589716,0
+CRS.US,D,20081217,000000,15.2962,16.5803,15.1329,16.4675,914464.1333747,0
+CRS.US,D,20081218,000000,16.4814,16.4814,15.3664,15.6553,1121934.9184875,0
+CRS.US,D,20081219,000000,15.7434,16.5318,14.8856,15.4159,1207264.9435564,0
+CRS.US,D,20081222,000000,15.7216,15.7216,13.9606,14.4039,595702.94051421,0
+CRS.US,D,20081223,000000,14.9579,14.9579,14.0527,14.8441,766522.70330935,0
+CRS.US,D,20081224,000000,14.9163,15.0885,14.4593,14.8441,334557.58333317,0
+CRS.US,D,20081226,000000,15.0301,15.6652,14.757,15.6158,290377.82765393,0
+CRS.US,D,20081229,000000,15.599,15.7216,15.0885,15.591,552325.79147958,0
+CRS.US,D,20081230,000000,15.8185,16.3448,15.3031,16.327,556072.9738871,0
+CRS.US,D,20081231,000000,16.4121,16.7495,15.9383,16.4814,519023.68076589,0
+CRS.US,D,20090102,000000,16.6258,17.6783,16.4892,17.5983,721371.53077183,0
+CRS.US,D,20090105,000000,17.6219,18.2106,16.9562,17.6695,779144.0465897,0
+CRS.US,D,20090106,000000,18.0256,19.4363,17.7823,19.1731,903342.87606487,0
+CRS.US,D,20090107,000000,19.0723,19.0723,17.9118,17.9277,1086538.3481169,0
+CRS.US,D,20090108,000000,17.7823,18.544,17.346,18.4253,826271.41055066,0
+CRS.US,D,20090109,000000,18.5123,18.6113,17.0344,17.0601,796568.89966248,0
+CRS.US,D,20090112,000000,16.6822,16.9176,15.9066,16.0579,621991.8460638,0
+CRS.US,D,20090113,000000,15.9293,16.6109,15.8086,16.4358,462291.31889927,0
+CRS.US,D,20090114,000000,16.0827,16.1618,15.0053,15.1577,510773.20792796,0
+CRS.US,D,20090115,000000,15.1973,15.7859,14.2189,15.583,610391.45078226,0
+CRS.US,D,20090116,000000,16.2053,16.2053,14.765,15.6236,701261.88771406,0
+CRS.US,D,20090120,000000,15.503,15.5286,14.1793,14.3395,815624.23701454,0
+CRS.US,D,20090121,000000,14.6057,14.757,13.7697,14.669,1343456.3740791,0
+CRS.US,D,20090122,000000,14.4039,14.5869,13.6233,14.2287,1100006.7749843,0
+CRS.US,D,20090123,000000,13.834,14.9915,13.5857,14.4593,686452.07669368,0
+CRS.US,D,20090126,000000,14.4939,15.2715,13.9686,14.0932,868568.98288952,0
+CRS.US,D,20090127,000000,15.8482,16.2212,14.8698,15.3922,1438009.2996838,0
+CRS.US,D,20090128,000000,15.2635,15.3664,14.0092,14.9024,1383382.5167098,0
+CRS.US,D,20090129,000000,14.5434,14.5572,13.9398,14.1012,939844.29412138,0
+CRS.US,D,20090130,000000,14.1457,14.3237,13.0872,13.2414,1123920.2074674,0
+CRS.US,D,20090202,000000,13.008,13.3849,12.6489,13.002,982361.21865404,0
+CRS.US,D,20090203,000000,13.1218,13.8855,12.9556,13.5383,926495.14632701,0
+CRS.US,D,20090204,000000,13.6926,14.2189,13.6164,13.7094,577296.56218713,0
+CRS.US,D,20090205,000000,13.6579,14.4425,13.2652,14.1378,615541.67855844,0
+CRS.US,D,20090206,000000,14.1318,15.1329,14.1318,14.949,669696.39943795,0
+CRS.US,D,20090209,000000,14.573,15.1488,14.1012,14.7828,901062.42192099,0
+CRS.US,D,20090210,000000,14.6057,14.8698,13.283,13.4107,710920.46011865,0
+CRS.US,D,20090211,000000,13.5461,14.0438,12.8636,13.2573,787012.42205776,0
+CRS.US,D,20090212,000000,12.919,13.4561,12.7201,13.4107,691997.54275455,0
+CRS.US,D,20090213,000000,13.3849,13.6579,13.0872,13.3048,636335.66002729,0
+CRS.US,D,20090217,000000,12.9714,12.9714,12.276,12.6568,1182517.5684012,0
+CRS.US,D,20090218,000000,12.6795,13.0396,12.2314,12.6173,1131533.8513556,0
+CRS.US,D,20090219,000000,12.7745,13.002,12.2076,12.271,638974.96223016,0
+CRS.US,D,20090220,000000,11.9831,12.359,11.6596,12.271,855218.82425557,0
+CRS.US,D,20090223,000000,12.456,12.456,10.9384,10.9701,717286.72793698,0
+CRS.US,D,20090224,000000,11.1551,11.7902,10.9958,11.6853,795398.34740246,0
+CRS.US,D,20090225,000000,11.5874,11.7803,10.9483,11.0393,624765.58993384,0
+CRS.US,D,20090226,000000,11.2431,11.4914,10.9058,10.9483,532773.12104294,0
+CRS.US,D,20090227,000000,10.7564,11.3292,10.522,10.9958,874642.10722305,0
+CRS.US,D,20090302,000000,10.6536,10.8721,9.71074,9.7513,915644.79403074,0
+CRS.US,D,20090303,000000,9.96,10.4576,9.64743,10.1658,1253139.8772496,0
+CRS.US,D,20090304,000000,10.1905,11.0819,10.1905,10.888,1011806.9762831,0
+CRS.US,D,20090305,000000,10.5774,10.7564,10.0243,10.1163,1004867.56241,0
+CRS.US,D,20090306,000000,10.3201,10.4576,9.83143,10.1431,956572.67870783,0
+CRS.US,D,20090309,000000,9.95016,10.2667,9.90266,10.1431,861476.93223639,0
+CRS.US,D,20090310,000000,10.5427,11.2273,10.4507,11.2045,814649.78763746,0
+CRS.US,D,20090311,000000,11.3292,11.5874,11.0581,11.4034,732768.74729321,0
+CRS.US,D,20090312,000000,11.1303,11.8278,10.8029,11.7556,632431.79748134,0
+CRS.US,D,20090313,000000,11.9485,12.1889,11.8119,12.0454,582146.57060129,0
+CRS.US,D,20090316,000000,12.1661,12.5015,11.8525,11.991,713198.89258333,0
+CRS.US,D,20090317,000000,11.8367,12.1424,11.5726,12.0079,697142.71633272,0
+CRS.US,D,20090318,000000,11.7338,12.276,11.2906,12.1335,928443.03424158,0
+CRS.US,D,20090319,000000,12.3492,13.0396,12.3146,12.549,874129.61154444,0
+CRS.US,D,20090320,000000,12.6865,12.6865,11.5874,11.7487,2904237.197719,0
+CRS.US,D,20090323,000000,12.1335,12.4451,11.0315,11.3698,1905711.6429768,0
+CRS.US,D,20090324,000000,11.2105,11.347,10.7138,10.9226,1101860.6548159,0
+CRS.US,D,20090325,000000,10.9226,11.1471,10.1975,10.6338,1261179.0846106,0
+CRS.US,D,20090326,000000,10.7316,11.4598,10.7316,11.3886,1193140.4817868,0
+CRS.US,D,20090327,000000,11.3638,11.6349,11.1551,11.4598,1243252.8550948,0
+CRS.US,D,20090330,000000,10.8158,11.1303,10.7138,11.0581,971588.70100718,0
+CRS.US,D,20090331,000000,11.0315,11.5726,11.0315,11.3292,809027.49776678,0
+CRS.US,D,20090401,000000,10.978,11.7091,10.8454,11.5726,985524.13577115,0
+CRS.US,D,20090402,000000,11.9554,12.7923,11.8763,12.5322,767481.99009239,0
+CRS.US,D,20090403,000000,12.6409,13.0318,12.3828,12.8329,646039.72021401,0
+CRS.US,D,20090406,000000,12.6351,12.8091,12.4006,12.7835,574639.06487141,0
+CRS.US,D,20090407,000000,12.4926,12.4926,11.9257,11.9485,784823.95431774,0
+CRS.US,D,20090408,000000,12.084,12.4768,11.9159,12.4609,461949.65511353,0
+CRS.US,D,20090409,000000,12.5153,13.5521,12.5153,13.5383,772681.7490091,0
+CRS.US,D,20090413,000000,13.3117,14.0092,13.1386,13.9172,708637.98429557,0
+CRS.US,D,20090414,000000,13.7252,14.1318,13.4403,13.5235,820588.47030382,0
+CRS.US,D,20090415,000000,13.4561,13.6313,13.0396,13.5769,543544.6278502,0
+CRS.US,D,20090416,000000,13.6669,14.2614,13.3117,14.0438,833648.51797177,0
+CRS.US,D,20090417,000000,14.1091,14.5641,14.0616,14.4681,673248.48980212,0
+CRS.US,D,20090420,000000,14.4425,14.4425,13.5235,13.6926,920033.85958603,0
+CRS.US,D,20090421,000000,13.5293,14.5275,13.5293,14.3307,1258372.9938732,0
+CRS.US,D,20090422,000000,14.0932,15.0885,13.9518,14.4593,1347651.3584307,0
+CRS.US,D,20090423,000000,14.4869,14.8302,14.3395,14.6374,937653.80470215,0
+CRS.US,D,20090424,000000,14.7412,15.6158,14.6205,15.503,816729.08470039,0
+CRS.US,D,20090427,000000,15.2319,15.599,14.8084,14.8362,1184581.70287,0
+CRS.US,D,20090428,000000,14.4939,15.591,14.4425,15.0558,1268293.3737349,0
+CRS.US,D,20090429,000000,15.2497,15.8729,14.765,15.777,1011186.320767,0
+CRS.US,D,20090430,000000,16.236,17.152,15.8403,16.5872,980911.67466365,0
+CRS.US,D,20090501,000000,16.5229,16.9413,16.0747,16.5961,672299.31141511,0
+CRS.US,D,20090504,000000,16.8049,18.0326,16.8049,18.0326,816095.28826944,0
+CRS.US,D,20090505,000000,17.983,18.1334,17.1966,17.9594,864587.28569416,0
+CRS.US,D,20090506,000000,18.1424,18.6498,17.6615,18.0158,703954.76441587,0
+CRS.US,D,20090507,000000,18.6014,18.6914,16.9483,17.3282,810252.63536536,0
+CRS.US,D,20090508,000000,17.6071,18.2334,17.3014,17.8396,592744.21299686,0
+CRS.US,D,20090511,000000,17.4439,17.4439,16.7741,17.1174,931746.45806347,0
+CRS.US,D,20090512,000000,17.3104,17.3618,16.2984,16.9176,1032028.8225368,0
+CRS.US,D,20090513,000000,16.3538,16.7573,15.3279,15.6553,1232293.3321214,0
+CRS.US,D,20090514,000000,15.6741,16.1529,14.8441,15.7908,952170.47223771,0
+CRS.US,D,20090515,000000,15.7295,16.0827,15.4248,15.6316,789426.30702921,0
+CRS.US,D,20090518,000000,15.8403,16.5961,15.591,16.5644,786549.45751969,0
+CRS.US,D,20090519,000000,16.5496,17.5805,16.4814,17.0096,818437.40362909,0
+CRS.US,D,20090520,000000,17.1966,18.0158,17.0165,17.436,1088779.3795162,0
+CRS.US,D,20090521,000000,17.0937,17.2758,16.3538,16.8117,719185.084711,0
+CRS.US,D,20090522,000000,16.9908,17.5666,16.79,17.0423,456925.7822877,0
+CRS.US,D,20090526,000000,16.79,17.9979,16.79,17.9198,563060.90806114,0
+CRS.US,D,20090527,000000,17.8396,18.2561,17.2758,17.2926,1409331.7801529,0
+CRS.US,D,20090528,000000,17.712,17.7911,17.0165,17.5805,663935.62454168,0
+CRS.US,D,20090529,000000,18.0504,18.1116,17.6389,18.0414,856806.85327153,0
+CRS.US,D,20090601,000000,18.4173,19.3305,18.1671,19.0515,890220.15634154,0
+CRS.US,D,20090602,000000,19.0802,19.4917,18.6597,19.2097,1335910.4564443,0
+CRS.US,D,20090603,000000,18.8912,19.1069,18.2719,18.6419,790701.98660792,0
+CRS.US,D,20090604,000000,18.7696,19.1959,18.6113,19.0574,819720.15908503,0
+CRS.US,D,20090605,000000,19.4037,19.8142,19.097,19.6282,1227935.6025938,0
+CRS.US,D,20090608,000000,19.2989,19.5491,18.5845,18.9902,706712.33485226,0
+CRS.US,D,20090609,000000,19.1494,19.9131,18.914,19.5728,704459.17337766,0
+CRS.US,D,20090610,000000,19.8459,20.1149,19.2187,19.8558,488966.36517712,0
+CRS.US,D,20090611,000000,19.8063,20.2633,19.4205,19.4848,914897.78356429,0
+CRS.US,D,20090612,000000,19.2275,19.3215,18.6498,18.9298,763722.67760964,0
+CRS.US,D,20090615,000000,18.5351,18.5351,17.1886,17.7337,1014820.2891391,0
+CRS.US,D,20090616,000000,18.0326,18.2957,16.7495,17.0264,729729.15260765,0
+CRS.US,D,20090617,000000,16.8187,16.9819,16.1865,16.5318,806251.73221754,0
+CRS.US,D,20090618,000000,16.6337,16.9908,16.2053,16.6921,457970.99043698,0
+CRS.US,D,20090619,000000,17.0779,17.1352,16.7317,16.9028,662573.01275714,0
+CRS.US,D,20090622,000000,16.7811,16.7811,15.3516,15.3664,638679.79706614,0
+CRS.US,D,20090623,000000,15.5128,15.7997,14.9994,15.4159,998269.81232264,0
+CRS.US,D,20090624,000000,15.7908,16.2271,15.4792,15.6652,478435.43819533,0
+CRS.US,D,20090625,000000,15.6494,16.4042,15.3516,16.3626,519209.67525279,0
+CRS.US,D,20090626,000000,16.3122,16.426,15.9383,16.2439,681845.6806238,0
+CRS.US,D,20090629,000000,16.2498,17.1174,16.1361,16.7227,912117.97465663,0
+CRS.US,D,20090630,000000,16.9107,17.0264,16.4892,16.7009,665882.50161664,0
+CRS.US,D,20090701,000000,16.9107,17.7911,16.7079,16.7673,637411.19336466,0
+CRS.US,D,20090702,000000,16.3804,16.6189,16.0747,16.0975,866002.46113805,0
+CRS.US,D,20090706,000000,15.7434,15.7434,14.5028,15.0133,1451484.8024285,0
+CRS.US,D,20090707,000000,15.0558,15.0558,14.1546,14.3949,1301004.143281,0
+CRS.US,D,20090708,000000,14.5028,14.5196,13.2652,13.7856,1337504.5504979,0
+CRS.US,D,20090709,000000,14.0438,14.1457,13.6381,13.7094,842561.09074951,0
+CRS.US,D,20090710,000000,13.5521,13.7391,13.2573,13.5383,752372.97054959,0
+CRS.US,D,20090713,000000,13.5769,13.9518,13.0704,13.8855,886283.9469283,0
+CRS.US,D,20090714,000000,13.924,14.2189,13.7925,13.924,802383.24905769,0
+CRS.US,D,20090715,000000,14.2931,14.7828,14.1961,14.4425,1104327.1034467,0
+CRS.US,D,20090716,000000,14.3811,15.2586,14.3811,15.1329,780749.25987892,0
+CRS.US,D,20090717,000000,15.0825,15.2784,14.6442,14.9915,541873.7099868,0
+CRS.US,D,20090720,000000,15.2962,15.6968,15.1735,15.6236,504071.34136152,0
+CRS.US,D,20090721,000000,15.8482,16.0411,14.8441,15.2408,611291.09802873,0
+CRS.US,D,20090722,000000,15.0133,15.0558,14.0784,14.4593,1410552.8743931,0
+CRS.US,D,20090723,000000,14.5127,15.1399,14.5028,14.6294,981914.42754961,0
+CRS.US,D,20090724,000000,14.573,15.0133,14.3741,14.757,816000.26934678,0
+CRS.US,D,20090727,000000,14.8698,15.0647,14.6374,14.8856,453485.89511943,0
+CRS.US,D,20090728,000000,14.5869,14.757,14.2347,14.4425,749938.86878609,0
+CRS.US,D,20090729,000000,14.2703,14.2703,13.6025,13.8766,1260136.90898,0
+CRS.US,D,20090730,000000,13.7321,15.2071,13.3364,14.4869,1467570.2930276,0
+CRS.US,D,20090731,000000,14.3741,15.0301,14.3741,14.9994,1185739.1142152,0
+CRS.US,D,20090803,000000,15.3111,15.682,15.1577,15.503,1896054.0814118,0
+CRS.US,D,20090804,000000,15.4248,15.583,15.1329,15.5604,1420470.2217359,0
+CRS.US,D,20090805,000000,15.3516,15.7344,15.2497,15.5376,978672.66494348,0
+CRS.US,D,20090806,000000,15.6652,15.7522,15.1241,15.3991,865615.30957019,0
+CRS.US,D,20090807,000000,15.7344,16.0411,15.3823,15.8482,696087.39978741,0
+CRS.US,D,20090810,000000,15.688,15.8561,15.1577,15.3724,517519.55143694,0
+CRS.US,D,20090811,000000,15.0825,15.3367,14.7482,15.0736,619642.65482693,0
+CRS.US,D,20090812,000000,14.8441,15.6968,14.8441,15.3664,580625.2569991,0
+CRS.US,D,20090813,000000,15.5604,15.8878,15.4792,15.688,506682.3400555,0
+CRS.US,D,20090814,000000,15.7216,15.7216,15.1329,15.4396,470975.44192679,0
+CRS.US,D,20090817,000000,15.0983,15.0983,14.3653,14.4869,660510.89996746,0
+CRS.US,D,20090818,000000,14.5869,14.9391,14.4681,14.7333,379702.69083307,0
+CRS.US,D,20090819,000000,14.4425,15.2319,14.3307,15.0222,457867.8847975,0
+CRS.US,D,20090820,000000,15.0053,15.3724,14.9163,15.2408,357798.80748036,0
+CRS.US,D,20090821,000000,15.4634,15.9788,15.3595,15.866,698460.85117475,0
+CRS.US,D,20090824,000000,16.0183,16.4892,15.9629,16.2439,854077.58634402,0
+CRS.US,D,20090825,000000,16.3369,16.4428,15.7127,15.7612,834733.14886556,0
+CRS.US,D,20090826,000000,15.688,16.0906,15.4486,16.0243,631028.75211268,0
+CRS.US,D,20090827,000000,16.2212,17.2104,15.9135,17.2104,1617996.3668366,0
+CRS.US,D,20090828,000000,17.5191,17.6527,16.8583,17.4528,961488.39169616,0
+CRS.US,D,20090831,000000,17.1848,17.3104,16.7741,17.1006,775307.91029714,0
+CRS.US,D,20090901,000000,17.0165,17.5735,16.1282,16.2212,838495.49386712,0
+CRS.US,D,20090902,000000,16.0975,16.5318,16.0025,16.1865,420414.25583517,0
+CRS.US,D,20090903,000000,16.5229,16.7317,16.0579,16.4814,488945.13754547,0
+CRS.US,D,20090904,000000,16.5397,16.8117,16.2498,16.79,452711.5919837,0
+CRS.US,D,20090908,000000,17.2104,18.2472,17.1966,18.1116,925198.23911665,0
+CRS.US,D,20090909,000000,18.2957,18.2957,17.6309,17.8871,480774.52103616,0
+CRS.US,D,20090910,000000,18.0504,19.0574,17.6527,18.9634,758694.76142539,0
+CRS.US,D,20090911,000000,18.9378,19.3809,18.8576,18.9298,813212.37372231,0
+CRS.US,D,20090914,000000,18.5776,19.5828,18.2165,19.5244,756722.61336036,0
+CRS.US,D,20090915,000000,19.4511,20.0961,19.1069,19.7736,872282.80759015,0
+CRS.US,D,20090916,000000,20.0131,20.9598,19.6926,20.5918,954403.41692026,0
+CRS.US,D,20090917,000000,20.5364,21.1072,20.2139,20.3761,643817.89476709,0
+CRS.US,D,20090918,000000,20.487,20.487,19.5491,20.1417,1089391.9483156,0
+CRS.US,D,20090921,000000,19.7974,19.9319,19.0268,19.5956,713246.40204465,0
+CRS.US,D,20090922,000000,19.83,20.6868,19.83,20.3207,642732.25303371,0
+CRS.US,D,20090923,000000,20.3425,20.9499,20.1664,20.2139,794695.81387852,0
+CRS.US,D,20090924,000000,20.3118,20.5918,19.4917,19.6352,1095378.1404433,0
+CRS.US,D,20090925,000000,19.6282,19.8063,19.0515,19.19,742797.28699242,0
+CRS.US,D,20090928,000000,19.2453,19.6025,19.0109,19.4917,400155.00851619,0
+CRS.US,D,20090929,000000,19.3809,19.741,19.1069,19.2187,869101.69536019,0
+CRS.US,D,20090930,000000,19.3127,19.3809,18.5529,18.7696,878605.60930556,0
+CRS.US,D,20091001,000000,18.6014,18.7132,18.1582,18.1582,680289.99847511,0
+CRS.US,D,20091002,000000,17.7991,18.3353,17.6151,17.8723,465655.39309734,0
+CRS.US,D,20091005,000000,17.9198,18.9209,17.9198,18.8824,539744.88178333,0
+CRS.US,D,20091006,000000,19.2029,19.5244,18.9378,19.0515,779423.03832006,0
+CRS.US,D,20091007,000000,18.9298,19.2275,18.7132,19.1217,537377.49543362,0
+CRS.US,D,20091008,000000,19.3393,20.0309,19.1553,19.6618,741213.30133486,0
+CRS.US,D,20091009,000000,19.4996,19.741,18.8764,19.2097,486489.8081503,0
+CRS.US,D,20091012,000000,18.2403,19.8647,18.2403,18.9298,522998.30208403,0
+CRS.US,D,20091013,000000,18.4401,18.9556,18.177,18.8506,555696.94155486,0
+CRS.US,D,20091014,000000,19.1959,19.9478,19.0723,19.8063,634759.76108655,0
+CRS.US,D,20091015,000000,19.6688,20.0051,19.2899,19.7568,621412.6349714,0
+CRS.US,D,20091016,000000,19.4917,19.4917,18.7864,19.0178,522641.47570424,0
+CRS.US,D,20091019,000000,19.2187,19.7004,18.9734,19.557,552989.9130986,0
+CRS.US,D,20091020,000000,19.644,19.7004,18.5529,18.906,642338.02558861,0
+CRS.US,D,20091021,000000,18.7952,19.5164,18.3283,18.3609,1016618.5727924,0
+CRS.US,D,20091022,000000,18.2254,18.544,17.5735,18.3788,843203.98473688,0
+CRS.US,D,20091023,000000,18.5529,18.5529,16.9977,17.2758,1488282.3964887,0
+CRS.US,D,20091026,000000,17.4785,17.7654,16.6921,17.152,1189814.8194936,0
+CRS.US,D,20091027,000000,17.4785,19.5828,17.1768,18.7428,1871441.1479237,0
+CRS.US,D,20091028,000000,18.5845,18.6014,16.8049,17.1442,1530697.2262214,0
+CRS.US,D,20091029,000000,17.5191,18.2957,17.346,17.8634,841428.95039439,0
+CRS.US,D,20091030,000000,17.7041,17.7337,16.5724,16.8751,909348.27414501,0
+CRS.US,D,20091102,000000,16.974,17.6309,16.1529,16.7148,993630.05854586,0
+CRS.US,D,20091103,000000,16.3982,17.3014,16.144,17.1442,726345.87245712,0
+CRS.US,D,20091104,000000,17.3014,17.6695,16.8257,16.9483,826859.71919948,0
+CRS.US,D,20091105,000000,17.1174,17.8228,16.9107,17.7911,833846.64253392,0
+CRS.US,D,20091106,000000,17.6309,18.4491,17.4271,17.8871,422073.04362334,0
+CRS.US,D,20091109,000000,18.1582,18.6281,18.0652,18.4491,553035.40088073,0
+CRS.US,D,20091110,000000,18.2957,18.6419,17.8564,18.1483,375716.9502793,0
+CRS.US,D,20091111,000000,18.4035,18.8042,18.0572,18.3867,464208.88162575,0
+CRS.US,D,20091112,000000,18.3283,18.4579,17.5043,17.6695,408972.56237127,0
+CRS.US,D,20091113,000000,17.7279,18.0968,17.4617,17.8723,552665.43358611,0
+CRS.US,D,20091116,000000,18.1116,19.2453,18.0326,19.0802,728167.40542134,0
+CRS.US,D,20091117,000000,18.9209,19.2453,18.8576,19.2029,521736.77425975,0
+CRS.US,D,20091118,000000,19.2771,19.9072,19.2097,19.5164,835986.58997301,0
+CRS.US,D,20091119,000000,19.2899,19.4037,18.5608,19.2691,622672.14111647,0
+CRS.US,D,20091120,000000,19.1821,19.2771,18.4579,19.19,484830.00952253,0
+CRS.US,D,20091123,000000,19.6213,20.3019,19.3047,19.4106,504798.13503591,0
+CRS.US,D,20091124,000000,19.4106,19.644,19.0723,19.5906,431682.0848874,0
+CRS.US,D,20091125,000000,19.7074,19.8459,19.4917,19.8142,551077.40457014,0
+CRS.US,D,20091127,000000,18.7596,19.1731,18.6686,18.9378,301946.88690779,0
+CRS.US,D,20091130,000000,18.9902,19.0723,18.2957,18.6014,845595.63123707,0
+CRS.US,D,20091201,000000,18.8764,19.3305,18.7596,18.8972,612719.41438746,0
+CRS.US,D,20091202,000000,18.906,19.2187,18.7132,19.097,705240.55239061,0
+CRS.US,D,20091203,000000,19.2543,19.2613,18.4727,18.7696,517372.97969454,0
+CRS.US,D,20091204,000000,18.9734,19.6926,18.1038,18.9556,829700.1784833,0
+CRS.US,D,20091207,000000,18.8664,19.7974,18.7359,19.653,637371.77062014,0
+CRS.US,D,20091208,000000,19.4996,20.0645,19.0515,19.5906,847432.32679533,0
+CRS.US,D,20091209,000000,19.4996,20.4504,19.1405,20.2723,685169.32123775,0
+CRS.US,D,20091210,000000,20.4504,21.0657,20.294,20.3989,613541.22698453,0
+CRS.US,D,20091211,000000,20.6244,21.215,20.3593,20.9213,727174.76093141,0
+CRS.US,D,20091214,000000,21.122,21.7067,20.7451,21.308,667471.54147222,0
+CRS.US,D,20091215,000000,21.0251,21.2992,20.7679,20.849,696567.54859873,0
+CRS.US,D,20091216,000000,20.9677,21.2655,20.2465,20.4078,741853.16280342,0
+CRS.US,D,20091217,000000,19.9814,20.576,19.644,20.3356,451501.61697916,0
+CRS.US,D,20091218,000000,20.5522,21.0983,19.9478,20.4147,1059405.391499,0
+CRS.US,D,20091221,000000,20.6561,21.0983,20.6007,20.9429,392873.93085734,0
+CRS.US,D,20091222,000000,21.033,21.6117,20.4572,21.5385,612843.74765861,0
+CRS.US,D,20091223,000000,21.4584,22.4319,21.408,22.2914,462253.91783397,0
+CRS.US,D,20091224,000000,22.4319,22.6069,22.2014,22.3883,162705.7533036,0
+CRS.US,D,20091228,000000,22.4685,22.6465,21.9313,22.0262,389615.99481757,0
+CRS.US,D,20091229,000000,22.1934,22.3972,21.9649,22.1716,337186.77714002,0
+CRS.US,D,20091230,000000,21.9471,22.5971,21.9471,22.2993,463216.23713582,0
+CRS.US,D,20091231,000000,22.3804,22.7514,21.6187,21.6275,374764.73937348,0
+CRS.US,D,20100104,000000,22.1084,23.0778,22.1084,22.5971,598124.91220248,0
+CRS.US,D,20100105,000000,22.877,23.8494,22.6218,23.6338,1480822.4002201,0
+CRS.US,D,20100106,000000,23.5755,24.8071,23.3707,24.5548,1093104.7621766,0
+CRS.US,D,20100107,000000,24.8209,24.9881,24.1947,24.7398,920642.3850269,0
+CRS.US,D,20100108,000000,24.9743,25.5995,24.6904,25.4146,819510.91528725,0
+CRS.US,D,20100111,000000,25.7597,26.5146,25.0445,25.4936,629629.75010242,0
+CRS.US,D,20100112,000000,25.2068,25.2068,24.1334,24.4055,661445.92660003,0
+CRS.US,D,20100113,000000,24.4747,24.7744,23.7446,24.5548,426509.61863995,0
+CRS.US,D,20100114,000000,24.356,24.8595,24.356,24.6142,364983.85537695,0
+CRS.US,D,20100115,000000,24.4846,24.5004,23.7218,24.0829,629222.3817425,0
+CRS.US,D,20100119,000000,24.0671,25.0861,24.0671,25.0613,427854.03531166,0
+CRS.US,D,20100120,000000,24.8516,24.9595,24.1561,24.8763,606527.01098082,0
+CRS.US,D,20100121,000000,24.9653,25.2325,24.1156,24.4193,1637551.0589525,0
+CRS.US,D,20100122,000000,24.0741,25.1662,22.967,23.4735,828190.99495635,0
+CRS.US,D,20100125,000000,23.801,24.1156,23.1194,23.3459,1010749.6380587,0
+CRS.US,D,20100126,000000,23.247,24.3333,22.5505,23.0868,1085618.4840783,0
+CRS.US,D,20100127,000000,23.0551,23.4241,21.6711,23.0156,1276131.4240149,0
+CRS.US,D,20100128,000000,23.0551,23.3707,21.8284,22.0035,610612.82465526,0
+CRS.US,D,20100129,000000,22.1796,22.8088,21.3476,21.5098,753152.32788334,0
+CRS.US,D,20100201,000000,21.6543,23.1352,21.5534,23.1273,818717.40619906,0
+CRS.US,D,20100202,000000,23.2341,23.7218,22.9522,23.5299,582139.49472407,0
+CRS.US,D,20100203,000000,23.4241,23.7218,22.7672,22.9186,513371.06570712,0
+CRS.US,D,20100204,000000,22.6386,22.6386,21.2308,21.3792,792900.56274398,0
+CRS.US,D,20100205,000000,21.3228,21.7759,20.6244,21.6543,954674.3219338,0
+CRS.US,D,20100208,000000,21.6117,22.2014,21.1764,21.2992,437929.0736326,0
+CRS.US,D,20100209,000000,21.7067,22.7603,21.6988,22.5021,703919.38502978,0
+CRS.US,D,20100210,000000,22.415,22.4397,21.6988,21.8442,558547.50923471,0
+CRS.US,D,20100211,000000,21.9956,23.062,21.9164,22.6555,709972.29257124,0
+CRS.US,D,20100212,000000,22.2617,22.7079,21.9164,22.6069,691761.0062875,0
+CRS.US,D,20100216,000000,23.068,24.3728,22.8256,24.3728,715612.77755477,0
+CRS.US,D,20100217,000000,24.4055,24.6468,24.0968,24.2491,857545.77702117,0
+CRS.US,D,20100218,000000,24.1947,24.8763,24.1809,24.7656,552337.92155481,0
+CRS.US,D,20100219,000000,24.6528,25.3601,24.3817,24.9446,405111.15508863,0
+CRS.US,D,20100222,000000,25.3096,25.3096,24.539,24.722,583634.52649659,0
+CRS.US,D,20100223,000000,24.4747,24.8071,23.6664,23.9761,502105.2583341,0
+CRS.US,D,20100224,000000,24.0177,24.2897,23.3193,23.5201,629885.49252193,0
+CRS.US,D,20100225,000000,23.0482,23.9395,22.7316,23.809,573365.40697191,0
+CRS.US,D,20100226,000000,23.6902,24.0741,23.3024,23.9692,465576.54760832,0
+CRS.US,D,20100301,000000,23.986,24.9169,23.9108,24.908,517525.61647456,0
+CRS.US,D,20100302,000000,25.0703,25.8419,24.9595,25.3986,454335.00038577,0
+CRS.US,D,20100303,000000,25.3274,26.4335,25.3274,25.7034,521290.99399492,0
+CRS.US,D,20100304,000000,25.8093,26.1674,25.3986,25.647,303770.4415512,0
+CRS.US,D,20100305,000000,25.9428,26.3632,25.8329,26.2416,473507.59513176,0
+CRS.US,D,20100308,000000,26.2326,26.5087,25.9349,26.474,398917.74084239,0
+CRS.US,D,20100309,000000,26.2099,26.7787,26.2099,26.4592,470351.75389187,0
+CRS.US,D,20100310,000000,26.4166,26.9172,25.9685,26.4266,477552.97522209,0
+CRS.US,D,20100311,000000,26.2484,27.1546,25.8637,26.8035,609638.37527818,0
+CRS.US,D,20100312,000000,26.9874,27.959,26.842,27.8788,924519.96574318,0
+CRS.US,D,20100315,000000,27.8718,27.8718,26.6037,27.0914,689385.53322096,0
+CRS.US,D,20100316,000000,27.2585,28.1746,27.1546,28.0697,614983.6950977,0
+CRS.US,D,20100317,000000,28.2181,28.785,28.1934,28.2478,470296.15771372,0
+CRS.US,D,20100318,000000,28.1113,28.2093,27.2862,27.3505,586046.38978882,0
+CRS.US,D,20100319,000000,27.5493,28.593,27.4881,28.2557,1959587.3721259,0
+CRS.US,D,20100322,000000,27.8878,28.4506,27.6958,28.1597,880066.27253158,0
+CRS.US,D,20100323,000000,28.1261,29.3469,27.8452,29.2589,905139.13803902,0
+CRS.US,D,20100324,000000,28.9532,29.1005,28.2013,28.3596,834195.38219687,0
+CRS.US,D,20100325,000000,28.69,28.8908,27.2862,27.3931,742775.04852116,0
+CRS.US,D,20100326,000000,27.6612,28.4961,27.3644,28.3181,745136.36983326,0
+CRS.US,D,20100329,000000,28.7306,29.4834,28.593,29.3172,894329.21932685,0
+CRS.US,D,20100330,000000,29.4033,29.7386,28.4961,29.0402,496821.59973036,0
+CRS.US,D,20100331,000000,29.9633,31.1514,29.2005,29.3696,1092234.4292785,0
+CRS.US,D,20100401,000000,29.9633,30.2728,29.4834,29.9167,465487.59372327,0
+CRS.US,D,20100405,000000,30.1393,30.5439,29.8939,30.4648,638361.38259127,0
+CRS.US,D,20100406,000000,30.1561,30.9782,29.9879,30.8555,853296.20733107,0
+CRS.US,D,20100407,000000,30.5845,30.9614,30.3332,30.7527,810014.0772191,0
+CRS.US,D,20100408,000000,30.4717,31.0326,30.1225,30.8921,565390.89334555,0
+CRS.US,D,20100409,000000,30.9871,31.3759,30.5528,31.0029,379037.55837444,0
+CRS.US,D,20100412,000000,31.2344,31.3848,30.5261,30.7427,626359.68398742,0
+CRS.US,D,20100413,000000,30.7427,31.3037,30.4134,31.186,561730.64314388,0
+CRS.US,D,20100414,000000,31.4897,32.7006,31.186,32.2979,846546.83130329,0
+CRS.US,D,20100415,000000,32.1228,32.6204,31.827,31.8992,532025.09973688,0
+CRS.US,D,20100416,000000,31.5549,32.0595,30.8159,31.0415,900426.60381084,0
+CRS.US,D,20100419,000000,30.7527,30.9179,29.0827,29.6417,925493.40428066,0
+CRS.US,D,20100420,000000,29.8168,30.5172,29.5012,30.449,646609.83374998,0
+CRS.US,D,20100421,000000,31.9704,32.844,31.5293,32.567,1101936.4677861,0
+CRS.US,D,20100422,000000,31.9289,33.494,31.8992,33.3505,860374.10622976,0
+CRS.US,D,20100423,000000,33.4643,34.1864,33.3811,34.1201,609237.07195588,0
+CRS.US,D,20100426,000000,34.3952,34.6989,33.68,33.9539,762883.68073933,0
+CRS.US,D,20100427,000000,34.1706,34.2359,31.7963,31.8418,1195473.4995901,0
+CRS.US,D,20100428,000000,32.2287,32.475,31.2434,32.0031,911444.75548118,0
+CRS.US,D,20100429,000000,32.3157,32.8934,32.0832,32.4839,836790.20745723,0
+CRS.US,D,20100430,000000,32.6026,32.7738,31.4471,31.5134,555096.5028308,0
+CRS.US,D,20100503,000000,31.6796,32.2544,30.9099,31.9072,699936.67699481,0
+CRS.US,D,20100504,000000,31.0722,31.3215,30.1818,30.9782,879826.70354572,0
+CRS.US,D,20100505,000000,30.3026,30.9099,29.5704,30.5845,1053875.0880321,0
+CRS.US,D,20100506,000000,30.1967,32.0595,27.6958,29.9721,1378309.1127435,0
+CRS.US,D,20100507,000000,29.9167,31.3927,28.6812,30.8555,1996870.1691954,0
+CRS.US,D,20100510,000000,32.844,33.2071,32.099,32.6798,1023858.2060275,0
+CRS.US,D,20100511,000000,32.1159,32.8322,31.7568,31.8498,773263.99262031,0
+CRS.US,D,20100512,000000,32.0031,33.2862,31.8894,33.1843,633015.05193215,0
+CRS.US,D,20100513,000000,33.1763,34.5238,32.7233,33.0399,642630.15823382,0
+CRS.US,D,20100514,000000,32.5947,32.653,30.7427,31.4095,762511.69176551,0
+CRS.US,D,20100517,000000,31.5807,31.5807,29.4745,30.1393,1197968.2517297,0
+CRS.US,D,20100518,000000,30.7527,31.178,29.8267,29.9237,1064560.6734732,0
+CRS.US,D,20100519,000000,29.6417,30.3332,28.7682,29.7386,787418.77957808,0
+CRS.US,D,20100520,000000,28.6406,29.0085,27.6295,27.6523,981411.02942742,0
+CRS.US,D,20100521,000000,26.9172,29.5972,26.4988,29.1539,1222915.7731264,0
+CRS.US,D,20100524,000000,29.3637,31.274,29.0254,29.7871,1221749.2642247,0
+CRS.US,D,20100525,000000,28.4793,30.347,27.767,30.2966,1236588.3895937,0
+CRS.US,D,20100526,000000,30.8011,31.4729,29.8079,30.1156,782656.71420937,0
+CRS.US,D,20100527,000000,31.0415,31.9556,30.8852,31.9556,712142.56519841,0
+CRS.US,D,20100528,000000,31.7726,32.0031,30.6943,31.2256,616678.87311157,0
+CRS.US,D,20100601,000000,30.6943,30.994,29.0749,29.0907,866225.85669027,0
+CRS.US,D,20100602,000000,29.2915,30.9099,29.1391,30.9011,702502.18790667,0
+CRS.US,D,20100603,000000,30.7853,31.1018,29.5082,30.347,860785.51794809,0
+CRS.US,D,20100604,000000,29.3083,29.9107,28.1024,28.3427,757779.95158488,0
+CRS.US,D,20100607,000000,28.5505,28.873,27.3505,27.3792,601069.48796538,0
+CRS.US,D,20100608,000000,27.6295,27.8788,26.9083,27.6612,1272810.8159197,0
+CRS.US,D,20100609,000000,27.7433,28.8107,27.7344,28.0549,1066625.8187816,0
+CRS.US,D,20100610,000000,28.8256,29.4933,28.8256,29.4745,801656.45538328,0
+CRS.US,D,20100611,000000,28.9779,31.4353,28.873,31.2868,1067161.5637711,0
+CRS.US,D,20100614,000000,31.8656,32.8242,31.4471,31.5945,1244759.0061029,0
+CRS.US,D,20100615,000000,31.8349,32.196,31.2661,31.8349,1089426.316862,0
+CRS.US,D,20100616,000000,31.2344,31.3927,30.6319,30.7615,1432566.9392624,0
+CRS.US,D,20100617,000000,30.7181,30.8011,29.8703,30.5667,703289.63195724,0
+CRS.US,D,20100618,000000,30.6863,30.8921,30.3896,30.534,1368255.3020542,0
+CRS.US,D,20100621,000000,31.1928,32.475,30.4786,30.7527,803824.70633126,0
+CRS.US,D,20100622,000000,30.7615,31.3037,29.3083,29.3954,791919.03748968,0
+CRS.US,D,20100623,000000,29.4933,30.1225,28.9453,29.7159,693200.44188186,0
+CRS.US,D,20100624,000000,29.3311,29.4834,28.5208,28.6178,424579.92583825,0
+CRS.US,D,20100625,000000,28.5674,29.2915,28.2933,29.1173,1701142.9783635,0
+CRS.US,D,20100628,000000,29.1391,29.1698,28.416,28.7919,419141.60877526,0
+CRS.US,D,20100629,000000,27.9797,28.0856,26.6293,26.8856,925376.14688674,0
+CRS.US,D,20100630,000000,26.7283,27.5662,26.2544,26.3414,660590.75629608,0
+CRS.US,D,20100701,000000,26.298,26.7787,25.0367,26.1506,986345.94836821,0
+CRS.US,D,20100702,000000,26.6293,26.6293,25.554,25.8795,428134.03788163,0
+CRS.US,D,20100706,000000,26.8114,27.0765,25.3828,25.6757,665811.74284445,0
+CRS.US,D,20100707,000000,26.112,27.4277,25.9933,27.3931,980138.38236752,0
+CRS.US,D,20100708,000000,27.8452,27.8452,26.9172,27.6295,703751.58565571,0
+CRS.US,D,20100709,000000,27.6216,28.8107,27.6216,28.5208,436879.82212491,0
+CRS.US,D,20100712,000000,28.0628,28.3755,27.0528,27.1724,434500.30569996,0
+CRS.US,D,20100713,000000,27.767,27.8362,27.3268,27.5642,706480.85258323,0
+CRS.US,D,20100714,000000,27.3189,27.959,26.9716,27.767,719799.6751895,0
+CRS.US,D,20100715,000000,27.8362,27.8452,26.8193,27.1814,546977.43914125,0
+CRS.US,D,20100716,000000,26.9311,26.9311,25.8943,26.0754,508344.16036248,0
+CRS.US,D,20100719,000000,26.2812,26.7708,25.6757,26.0417,618959.32725545,0
+CRS.US,D,20100720,000000,25.3828,27.6523,25.3828,27.5731,502266.99267055,0
+CRS.US,D,20100721,000000,27.9362,28.6178,27.1814,27.4197,584242.04109786,0
+CRS.US,D,20100722,000000,28.0697,28.9927,28.0064,28.7306,411135.75912123,0
+CRS.US,D,20100723,000000,28.5208,29.8851,28.0153,29.8267,643929.08712339,0
+CRS.US,D,20100726,000000,29.8267,30.6319,29.434,30.5845,549462.08288489,0
+CRS.US,D,20100727,000000,30.8921,31.186,29.8267,30.1393,591883.98849489,0
+CRS.US,D,20100728,000000,29.7337,30.3728,28.697,28.7682,783286.46728191,0
+CRS.US,D,20100729,000000,28.7058,29.6872,27.7344,28.6336,732750.55218036,0
+CRS.US,D,20100730,000000,27.8184,28.2933,27.4277,28.046,698244.53149975,0
+CRS.US,D,20100802,000000,28.8107,29.5082,28.4249,29.2499,425975.89532968,0
+CRS.US,D,20100803,000000,28.97,29.1451,28.3023,28.3833,461192.53625105,0
+CRS.US,D,20100804,000000,28.5436,29.1005,28.046,29.0827,505822.11555353,0
+CRS.US,D,20100805,000000,28.6812,29.0827,28.3923,28.4961,325452.95103091,0
+CRS.US,D,20100806,000000,27.7096,29.3568,27.7037,29.1925,488970.40853554,0
+CRS.US,D,20100809,000000,29.3637,29.3637,28.6722,28.8908,375607.7796022,0
+CRS.US,D,20100810,000000,28.3181,28.4645,27.5089,28.2399,528736.83850903,0
+CRS.US,D,20100811,000000,27.4801,27.4801,26.2416,26.3356,578190.14439599,0
+CRS.US,D,20100812,000000,25.9181,26.0506,25.2325,25.4146,931849.56370296,0
+CRS.US,D,20100813,000000,25.3502,26.3048,25.2325,26.103,658017.15866739,0
+CRS.US,D,20100816,000000,25.9181,26.5265,25.8329,26.2416,375981.79025523,0
+CRS.US,D,20100817,000000,26.7223,27.3268,26.2484,27.1636,431518.32887174,0
+CRS.US,D,20100818,000000,27.0606,27.8966,26.6293,27.6958,652307.93659087,0
+CRS.US,D,20100819,000000,27.311,28.2933,26.7708,27.1497,550648.80857856,0
+CRS.US,D,20100820,000000,27.026,27.026,26.1298,26.6907,293963.275725,0
+CRS.US,D,20100823,000000,26.9558,27.0606,25.4066,25.461,788799.58647549,0
+CRS.US,D,20100824,000000,24.9515,25.4452,24.5816,25.0791,511517.18587561,0
+CRS.US,D,20100825,000000,24.8763,24.9595,24.2491,24.8358,690894.71674792,0
+CRS.US,D,20100826,000000,25.0545,25.6401,24.7052,24.7834,510632.70122318,0
+CRS.US,D,20100827,000000,25.1415,25.277,24.2105,25.182,520237.69912883,0
+CRS.US,D,20100830,000000,25.0039,25.1019,24.4915,24.539,314523.75324561,0
+CRS.US,D,20100831,000000,24.3629,25.369,24.2145,24.8843,532625.53846093,0
+CRS.US,D,20100901,000000,25.3274,26.2416,25.2701,26.2099,430923.95518531,0
+CRS.US,D,20100902,000000,26.103,26.2326,25.5678,26.1674,242362.94652172,0
+CRS.US,D,20100903,000000,26.6293,26.8678,26.1506,26.5611,286875.26843029,0
+CRS.US,D,20100907,000000,26.3702,26.8193,25.9685,26.4078,288427.91806016,0
+CRS.US,D,20100908,000000,26.4078,27.1418,26.4078,26.8767,325738.00779889,0
+CRS.US,D,20100909,000000,27.4544,27.4623,26.4266,26.6205,259656.39044614,0
+CRS.US,D,20100910,000000,26.6571,27.3416,26.6511,27.1082,294387.82835817,0
+CRS.US,D,20100913,000000,27.6523,28.2251,27.5899,27.9056,389912.17082119,0
+CRS.US,D,20100914,000000,27.7433,27.951,27.2773,27.5029,244030.83186631,0
+CRS.US,D,20100915,000000,27.3851,27.4623,27.026,27.3268,232003.8622724,0
+CRS.US,D,20100916,000000,27.1546,27.7264,26.8915,27.6057,438700.34424952,0
+CRS.US,D,20100917,000000,27.7957,27.7957,26.6293,26.6293,771321.15890376,0
+CRS.US,D,20100920,000000,26.7293,26.7293,26.1594,26.5087,706705.25897505,0
+CRS.US,D,20100921,000000,26.5947,26.9806,26.298,26.7787,442876.12264862,0
+CRS.US,D,20100922,000000,26.6571,27.5395,26.6441,26.8252,437095.1309603,0
+CRS.US,D,20100923,000000,26.5344,27.0765,26.3356,26.4988,473541.96367825,0
+CRS.US,D,20100924,000000,27.1348,27.773,27.0092,27.6463,411640.16808301,0
+CRS.US,D,20100927,000000,27.5979,28.5842,27.5979,28.0697,566827.2964211,0
+CRS.US,D,20100928,000000,28.0232,28.1419,26.9172,27.2862,739300.79280639,0
+CRS.US,D,20100929,000000,27.0834,27.9441,26.9558,27.6057,365509.4919704,0
+CRS.US,D,20100930,000000,28.0549,28.3596,26.8589,27.0528,589613.64274704,0
+CRS.US,D,20101001,000000,27.5029,27.8452,27.1636,27.5237,390245.74789011,0
+CRS.US,D,20101004,000000,27.4544,27.8362,27.4277,27.7808,496358.63519228,0
+CRS.US,D,20101005,000000,28.1746,28.7236,27.773,28.0697,499853.1076991,0
+CRS.US,D,20101006,000000,28.0549,28.4506,27.8362,28.0064,348980.24278569,0
+CRS.US,D,20101007,000000,28.2863,28.2863,27.5731,28.0628,425622.10146871,0
+CRS.US,D,20101008,000000,28.1192,29.339,28.1192,29.1313,429530.00737307,0
+CRS.US,D,20101011,000000,29.0254,29.2233,28.7306,28.8256,226662.58581129,0
+CRS.US,D,20101012,000000,28.5752,28.9453,27.8362,28.8107,352506.05132019,0
+CRS.US,D,20101013,000000,29.1539,30.2728,29.1539,29.8267,614937.19647597,0
+CRS.US,D,20101014,000000,29.8554,30.44,29.5626,30.256,666230.23044001,0
+CRS.US,D,20101015,000000,30.3975,30.8704,29.5972,30.7793,1197956.1216544,0
+CRS.US,D,20101018,000000,30.8091,31.093,30.4558,31.0494,453123.00370203,0
+CRS.US,D,20101019,000000,30.2966,30.5528,29.3786,29.524,453454.55909175,0
+CRS.US,D,20101020,000000,29.7337,30.5617,29.6931,30.2046,260800.66087649,0
+CRS.US,D,20101021,000000,30.3332,30.7527,29.2846,29.8079,691360.71380479,0
+CRS.US,D,20101022,000000,29.7475,29.9237,29.0313,29.1391,589147.64569017,0
+CRS.US,D,20101025,000000,29.516,30.3816,29.3954,29.9237,398673.11765851,0
+CRS.US,D,20101026,000000,29.6041,29.9483,28.3596,29.3786,750499.88476563,0
+CRS.US,D,20101027,000000,29.0085,29.0907,27.7898,28.9858,925685.46380519,0
+CRS.US,D,20101028,000000,29.1698,29.6417,28.2557,28.4407,458685.65403615,0
+CRS.US,D,20101029,000000,28.3655,28.8196,27.946,28.6188,560964.42672496,0
+CRS.US,D,20101101,000000,28.9532,29.7792,28.8572,29.339,474746.88448477,0
+CRS.US,D,20101102,000000,29.7386,29.8939,29.5328,29.6694,304470.95339593,0
+CRS.US,D,20101103,000000,29.7337,29.7743,28.3269,29.059,641048.19425547,0
+CRS.US,D,20101104,000000,29.6258,30.6251,29.5487,30.3816,403553.45126075,0
+CRS.US,D,20101105,000000,30.4134,31.274,30.4134,30.6439,359429.29175965,0
+CRS.US,D,20101108,000000,30.5261,30.6389,30.0789,30.5746,218701.21309977,0
+CRS.US,D,20101109,000000,30.7793,30.8308,29.0017,29.2667,328745.25561717,0
+CRS.US,D,20101110,000000,29.3696,29.8554,28.6534,29.801,364676.56013771,0
+CRS.US,D,20101111,000000,29.4191,30.1561,29.2233,29.5328,431783.16884768,0
+CRS.US,D,20101112,000000,29.1233,29.3311,28.3269,28.7682,389310.72125753,0
+CRS.US,D,20101115,000000,29.0749,29.6931,28.9453,29.0085,280705.10349489,0
+CRS.US,D,20101116,000000,28.5436,28.5842,27.4029,28.2181,531483.28970979,0
+CRS.US,D,20101117,000000,28.2557,28.6247,27.773,27.9886,561247.46181374,0
+CRS.US,D,20101118,000000,28.5505,29.6258,28.5436,29.1451,494898.98280586,0
+CRS.US,D,20101119,000000,28.97,29.3568,28.3111,29.1173,363685.93732698,0
+CRS.US,D,20101122,000000,28.9453,29.516,28.3923,29.4508,342210.64996585,0
+CRS.US,D,20101123,000000,28.8819,28.97,28.4585,28.7306,312761.85981796,0
+CRS.US,D,20101124,000000,29.0254,29.4596,28.8651,29.434,230159.07999732,0
+CRS.US,D,20101126,000000,29.0402,29.2767,28.7592,28.9067,86944.335914593,0
+CRS.US,D,20101129,000000,28.697,29.801,28.0064,29.703,471426.27638963,0
+CRS.US,D,20101130,000000,29.3954,30.1423,28.9047,29.2667,474776.19883325,0
+CRS.US,D,20101201,000000,29.9879,30.8397,29.8939,30.6775,422370.23046656,0
+CRS.US,D,20101202,000000,30.8011,31.6183,30.8011,31.1514,288125.67701893,0
+CRS.US,D,20101203,000000,30.9099,31.6974,30.8852,31.5481,233932.54423451,0
+CRS.US,D,20101206,000000,31.28,31.6093,30.9535,31.3126,394565.0655128,0
+CRS.US,D,20101207,000000,31.9368,32.0753,31.0089,31.0415,413540.54653624,0
+CRS.US,D,20101208,000000,31.0722,31.6489,30.8704,30.9446,449377.84297372,0
+CRS.US,D,20101209,000000,31.2256,31.369,30.5924,30.8308,369257.68521751,0
+CRS.US,D,20101210,000000,30.9782,31.2512,30.4044,30.8763,356779.88116076,0
+CRS.US,D,20101213,000000,31.2256,32.0912,31.1256,31.186,339188.23955352,0
+CRS.US,D,20101214,000000,31.2166,31.8992,31.1702,31.5649,362570.9812451,0
+CRS.US,D,20101215,000000,31.2088,31.9626,31.0089,31.0247,405262.78102906,0
+CRS.US,D,20101216,000000,31.0089,31.6411,30.8921,31.5707,300227.44874345,0
+CRS.US,D,20101217,000000,31.5649,32.4355,31.4273,32.2613,538090.13735358,0
+CRS.US,D,20101220,000000,32.2692,32.3721,31.827,31.9289,307772.35553862,0
+CRS.US,D,20101221,000000,32.1466,33.4336,32.0912,33.1981,421044.0089077,0
+CRS.US,D,20101222,000000,33.3357,33.6878,33.1012,33.6256,554316.13465746,0
+CRS.US,D,20101223,000000,33.574,33.857,33.0695,33.1605,370466.64938245,0
+CRS.US,D,20101227,000000,33.031,33.031,32.291,32.3651,248846.47173397,0
+CRS.US,D,20101228,000000,32.5165,32.75,32.3246,32.4839,220082.01999718,0
+CRS.US,D,20101229,000000,32.6155,33.0735,32.5363,32.9122,219476.52707511,0
+CRS.US,D,20101230,000000,32.84,33.4633,32.84,32.9122,217776.29486323,0
+CRS.US,D,20101231,000000,32.7698,32.7936,32.2603,32.29,196424.32993364,0
+CRS.US,D,20110103,000000,32.7233,34.0974,32.7233,33.5196,462139.69295886,0
+CRS.US,D,20110104,000000,33.9085,34.499,33.031,33.9539,635786.77412298,0
+CRS.US,D,20110105,000000,33.759,34.4506,33.2407,34.0915,1090094.4818395,0
+CRS.US,D,20110106,000000,33.9629,34.0737,33.2941,33.574,396998.1564367,0
+CRS.US,D,20110107,000000,33.5572,33.8402,32.9518,33.5038,324623.05171702,0
+CRS.US,D,20110110,000000,33.2317,33.2773,32.6204,33.0557,321389.37582772,0
+CRS.US,D,20110111,000000,33.2555,33.8907,33.2555,33.672,317619.95494893,0
+CRS.US,D,20110112,000000,34.0737,34.0737,33.2249,33.672,344178.75467246,0
+CRS.US,D,20110113,000000,33.6968,33.8402,33.2941,33.399,168864.79900335,0
+CRS.US,D,20110114,000000,33.3723,33.7739,32.8934,33.5998,238779.52012985,0
+CRS.US,D,20110118,000000,33.4791,36.063,33.4643,36.063,859413.80860711,0
+CRS.US,D,20110119,000000,35.2944,36.0136,34.5238,34.8265,767516.35863889,0
+CRS.US,D,20110120,000000,34.499,34.9215,33.4247,33.6502,832645.76508582,0
+CRS.US,D,20110121,000000,34.1627,34.3784,33.5365,33.8016,487134.72381688,0
+CRS.US,D,20110124,000000,33.9371,34.69,33.767,34.3862,707553.35340178,0
+CRS.US,D,20110125,000000,33.2477,34.1795,31.1256,34.0974,2031689.5501528,0
+CRS.US,D,20110126,000000,33.0626,34.2023,32.838,34.1795,1531514.9954601,0
+CRS.US,D,20110127,000000,34.1201,34.4594,33.1339,33.8085,1081820.7596907,0
+CRS.US,D,20110128,000000,33.6502,34.322,32.653,32.7233,575894.52765807,0
+CRS.US,D,20110131,000000,32.9508,33.4128,32.8124,33.0211,590607.29807658,0
+CRS.US,D,20110201,000000,33.2249,33.8907,31.8211,32.0912,1354131.8511241,0
+CRS.US,D,20110202,000000,32.0674,33.0626,31.9072,32.9914,738432.4815876,0
+CRS.US,D,20110203,000000,33.0211,33.2407,32.3721,33.1239,695832.66820751,0
+CRS.US,D,20110204,000000,33.3911,33.6304,32.4839,33.3653,548608.93426014,0
+CRS.US,D,20110207,000000,33.4079,34.0915,33.4079,33.665,694105.14332635,0
+CRS.US,D,20110208,000000,33.6502,33.9827,33.3505,33.5672,324301.60472333,0
+CRS.US,D,20110209,000000,33.1685,33.5414,32.8846,33.0834,726639.01594193,0
+CRS.US,D,20110210,000000,32.7411,33.8303,32.7411,33.1239,574986.79369477,0
+CRS.US,D,20110211,000000,33.1151,33.4247,32.7094,33.0082,587830.52168774,0
+CRS.US,D,20110214,000000,33.2615,35.0214,33.2615,34.8185,648108.90888091,0
+CRS.US,D,20110215,000000,34.8117,35.244,34.5317,34.6643,494249.01294127,0
+CRS.US,D,20110216,000000,34.8839,35.6219,34.8681,35.3815,744489.43248748,0
+CRS.US,D,20110218,000000,36.0236,36.4429,35.1074,35.4764,597033.20543147,0
+CRS.US,D,20110222,000000,34.7493,35.4606,33.767,33.8016,829968.05097804,0
+CRS.US,D,20110223,000000,33.7838,33.8016,31.7221,32.3483,882464.99490899,0
+CRS.US,D,20110224,000000,32.3405,33.2555,32.1466,32.7154,821524.50777599,0
+CRS.US,D,20110225,000000,33.0082,33.3653,32.5878,33.3189,455192.19236893,0
+CRS.US,D,20110228,000000,33.7056,34.0015,33.0191,33.3633,538798.73591513,0
+CRS.US,D,20110301,000000,33.6096,33.7066,32.4523,32.5878,493730.45222504,0
+CRS.US,D,20110302,000000,32.6026,33.4732,32.5482,33.0399,380853.02630104,0
+CRS.US,D,20110303,000000,33.5196,34.0341,33.2555,33.9371,290995.45065123,0
+CRS.US,D,20110304,000000,34.0835,34.1864,33.1339,33.4484,274891.76493929,0
+CRS.US,D,20110307,000000,33.6878,33.8402,32.0456,32.3819,547685.0268632,0
+CRS.US,D,20110308,000000,32.5878,33.0478,31.7637,32.5571,327232.0287318,0
+CRS.US,D,20110309,000000,32.0912,32.7806,31.4016,31.7469,545035.6162643,0
+CRS.US,D,20110310,000000,31.2868,31.7469,30.6527,31.1177,471821.51467431,0
+CRS.US,D,20110311,000000,30.7705,32.1782,30.7705,31.8132,432339.1306292,0
+CRS.US,D,20110314,000000,31.5877,32.2445,31.4471,31.9368,396142.98613274,0
+CRS.US,D,20110315,000000,29.4596,32.3325,29.3637,32.0536,642044.88210381,0
+CRS.US,D,20110316,000000,32.0595,32.7806,31.2256,31.7963,680488.12303726,0
+CRS.US,D,20110317,000000,32.4711,33.0893,31.922,32.4305,623583.91843818,0
+CRS.US,D,20110318,000000,32.933,32.9686,32.3405,32.7668,1823487.9280072,0
+CRS.US,D,20110321,000000,33.2941,33.9678,33.1763,33.7146,428024.86720453,0
+CRS.US,D,20110322,000000,33.7066,33.8738,33.2317,33.4336,312436.36946587,0
+CRS.US,D,20110323,000000,33.303,33.7512,33.2773,33.6572,388985.23090543,0
+CRS.US,D,20110324,000000,33.8907,34.2596,33.3811,33.9757,281312.61809616,0
+CRS.US,D,20110325,000000,34.0974,34.6247,33.8827,34.0073,266024.67994367,0
+CRS.US,D,20110328,000000,34.0657,34.6168,33.8402,33.9461,283487.94492136,0
+CRS.US,D,20110329,000000,33.7917,34.4416,33.672,34.3862,270275.26047338,0
+CRS.US,D,20110330,000000,34.507,34.507,33.6304,34.1864,446066.332435,0
+CRS.US,D,20110331,000000,34.133,34.872,34.0103,34.2715,374973.98317126,0
+CRS.US,D,20110401,000000,34.3784,34.6247,33.4484,34.3299,408767.36193191,0
+CRS.US,D,20110404,000000,34.403,34.5485,33.7838,34.0509,445247.55235674,0
+CRS.US,D,20110405,000000,33.8827,34.6613,33.6492,34.2112,800904.39071881,0
+CRS.US,D,20110406,000000,34.507,34.8839,34.1291,34.2191,521902.55195461,0
+CRS.US,D,20110407,000000,34.2517,34.8711,33.8481,34.0599,458749.33693113,0
+CRS.US,D,20110408,000000,34.316,34.4436,33.4722,33.679,259803.97302815,0
+CRS.US,D,20110411,000000,33.6502,33.7066,32.5878,32.8846,361194.21770611,0
+CRS.US,D,20110412,000000,32.5304,33.1585,32.3919,32.657,324880.81581573,0
+CRS.US,D,20110413,000000,32.9518,33.2249,32.099,32.7233,315185.85318543,0
+CRS.US,D,20110414,000000,32.4137,33.4079,32.4137,32.9419,310411.65774149,0
+CRS.US,D,20110415,000000,33.0527,34.1123,33.0527,33.8995,363495.89948165,0
+CRS.US,D,20110418,000000,33.1655,33.4059,32.8292,33.2842,440175.15922998,0
+CRS.US,D,20110419,000000,33.4474,34.8305,33.4474,34.6672,655296.9892963,0
+CRS.US,D,20110420,000000,35.9098,35.9098,35.0659,35.3498,430764.24252807,0
+CRS.US,D,20110421,000000,35.518,36.0404,35.3844,36.0324,402889.32964172,0
+CRS.US,D,20110425,000000,35.8692,36.4251,35.7089,36.079,428465.59327134,0
+CRS.US,D,20110426,000000,37.1117,40.6147,37.1117,39.671,1863606.1301624,0
+CRS.US,D,20110427,000000,39.6304,40.4456,39.0745,40.3773,1142290.1955688,0
+CRS.US,D,20110428,000000,40.3219,41.048,39.8728,40.6147,1084698.6200399,0
+CRS.US,D,20110429,000000,40.5929,41.7702,40.5475,41.2835,1249503.8871984,0
+CRS.US,D,20110502,000000,41.2805,42.0284,40.6295,40.8007,737859.33553282,0
+CRS.US,D,20110503,000000,40.6533,42.1105,40.5347,40.9016,838781.56147471,0
+CRS.US,D,20110504,000000,40.9264,41.1212,39.6087,39.9252,698372.90812931,0
+CRS.US,D,20110505,000000,39.4602,41.2578,39.3812,39.7393,797039.95091737,0
+CRS.US,D,20110506,000000,40.5168,40.6781,39.6967,40.2724,479834.44020558,0
+CRS.US,D,20110509,000000,40.3605,42.8683,40.3605,41.8948,1021603.0228737,0
+CRS.US,D,20110510,000000,41.9344,42.6438,41.514,42.3787,750064.21289683,0
+CRS.US,D,20110511,000000,42.1363,42.1363,40.4931,40.7177,728870.94978487,0
+CRS.US,D,20110512,000000,40.7265,42.4004,40.315,41.8948,965616.66063393,0
+CRS.US,D,20110513,000000,41.9196,42.3628,41.0886,41.3963,397271.08312945,0
+CRS.US,D,20110516,000000,41.0312,42.7634,40.6711,41.3132,395583.9918324,0
+CRS.US,D,20110517,000000,41.0036,41.5961,40.3378,40.9452,471981.22733156,0
+CRS.US,D,20110518,000000,41.1134,42.161,40.8779,42.0452,518143.23947186,0
+CRS.US,D,20110519,000000,42.2401,42.2797,40.7681,41.2499,455306.41724404,0
+CRS.US,D,20110520,000000,41.2103,41.2973,40.3951,40.7433,386946.36742662,0
+CRS.US,D,20110523,000000,39.9866,40.5723,39.478,40.2724,507439.45891798,0
+CRS.US,D,20110524,000000,40.4387,41.4507,40.3951,40.5099,201444.15940106,0
+CRS.US,D,20110525,000000,40.2724,41.24,40.2724,41.0629,282713.64178563,0
+CRS.US,D,20110526,000000,40.8621,41.5714,40.8255,41.3478,381609.13432393,0
+CRS.US,D,20110527,000000,41.4379,42.4726,41.1134,41.8524,373362.70484442,0
+CRS.US,D,20110531,000000,42.3391,43.2472,41.3597,42.3391,588658.39932242,0
+CRS.US,D,20110601,000000,42.071,42.434,40.9699,41.1044,624590.71468255,0
+CRS.US,D,20110602,000000,41.4279,43.3926,41.3557,43.2155,776867.63580423,0
+CRS.US,D,20110603,000000,42.2965,42.6438,40.9106,40.962,618020.25726446,0
+CRS.US,D,20110606,000000,41.0224,41.5813,40.6217,40.7008,487570.39568568,0
+CRS.US,D,20110607,000000,41.146,41.146,40.0687,40.1122,513625.79728702,0
+CRS.US,D,20110608,000000,40.1122,40.3951,39.2288,39.3662,902727.27474677,0
+CRS.US,D,20110609,000000,39.5909,40.5347,39.0408,40.1686,446676.87955508,0
+CRS.US,D,20110610,000000,39.9866,40.3605,39.117,39.6473,554312.09129905,0
+CRS.US,D,20110613,000000,39.7481,39.9153,38.2533,38.8885,458847.3883726,0
+CRS.US,D,20110614,000000,39.308,40.218,39.308,39.7571,517744.96866836,0
+CRS.US,D,20110615,000000,39.4692,39.6809,38.4611,39.117,535399.28233098,0
+CRS.US,D,20110616,000000,39.1308,39.4771,38.3632,38.7539,797062.18938864,0
+CRS.US,D,20110617,000000,39.212,39.3,38.3424,38.559,1218612.6289373,0
+CRS.US,D,20110620,000000,39.4959,43.0365,39.4959,41.8138,2211427.9507634,0
+CRS.US,D,20110621,000000,42.071,43.2452,42.0126,42.161,1113545.9606241,0
+CRS.US,D,20110622,000000,42.071,43.538,41.9038,42.9425,823018.5287089,0
+CRS.US,D,20110623,000000,41.9988,42.8357,41.048,42.7971,640374.97508001,0
+CRS.US,D,20110624,000000,42.7803,43.7943,42.7634,42.8941,940951.16348642,0
+CRS.US,D,20110627,000000,43.0445,43.2789,42.3291,42.7892,380975.33789298,0
+CRS.US,D,20110628,000000,43.0039,45.5097,42.8871,45.2208,828731.79414384,0
+CRS.US,D,20110629,000000,45.5899,46.3645,45.4473,45.5355,790556.42570512,0
+CRS.US,D,20110630,000000,45.8164,47.5446,45.5413,46.4565,799843.0091359,0
+CRS.US,D,20110701,000000,46.4999,46.8769,45.5017,46.6394,551949.75914734,0
+CRS.US,D,20110705,000000,46.677,47.3389,46.5415,46.8571,570407.69029416,0
+CRS.US,D,20110706,000000,46.769,46.8234,46.0439,46.5455,402368.74724628,0
+CRS.US,D,20110707,000000,46.9441,47.2499,46.2754,46.5178,736858.60432607,0
+CRS.US,D,20110708,000000,45.8253,46.4821,45.6472,46.22,478269.66050047,0
+CRS.US,D,20110711,000000,45.5433,45.9846,45.3237,45.5433,513958.36351633,0
+CRS.US,D,20110712,000000,45.3643,45.8253,44.9656,45.2208,580127.92391453,0
+CRS.US,D,20110713,000000,44.7697,45.7837,44.5758,44.7865,1002723.5716125,0
+CRS.US,D,20110714,000000,44.8726,45.2713,43.5292,43.8853,658750.01737941,0
+CRS.US,D,20110715,000000,44.1574,44.9735,43.7537,44.931,717311.99892705,0
+CRS.US,D,20110718,000000,44.4937,45.0764,44.3176,44.6639,497662.61827987,0
+CRS.US,D,20110719,000000,44.9438,46.8541,44.9438,46.6642,686480.38020256,0
+CRS.US,D,20110720,000000,46.5089,46.8254,45.5721,45.9292,649719.17636814,0
+CRS.US,D,20110721,000000,46.1448,47.4912,46.0578,46.4297,588766.55915992,0
+CRS.US,D,20110722,000000,46.4614,46.7354,45.8956,46.4911,271124.36573972,0
+CRS.US,D,20110725,000000,46.0251,46.4821,45.8154,46.2279,375391.45992721,0
+CRS.US,D,20110726,000000,46.0776,46.3595,45.4721,46.1013,458425.86825823,0
+CRS.US,D,20110727,000000,45.6719,45.9846,44.0446,44.2296,775426.17853066,0
+CRS.US,D,20110728,000000,45.4721,48.3133,45.0872,45.5177,1526004.9087853,0
+CRS.US,D,20110729,000000,42.9356,47.1064,42.9178,46.2635,1164334.5856263,0
+CRS.US,D,20110801,000000,47.1232,47.2241,45.946,46.2754,670896.26604645,0
+CRS.US,D,20110802,000000,45.7105,46.2161,44.5056,44.5056,759158.73680307,0
+CRS.US,D,20110803,000000,44.3612,44.4799,41.7722,44.102,1241263.5227565,0
+CRS.US,D,20110804,000000,43.2136,43.2136,40.2398,40.3032,968770.48019462,0
+CRS.US,D,20110805,000000,40.8591,41.4269,37.9556,39.2743,894289.79658234,0
+CRS.US,D,20110808,000000,37.4333,37.914,35.334,35.4072,962355.69207536,0
+CRS.US,D,20110809,000000,35.9602,38.1159,35.146,38.0981,717858.86315216,0
+CRS.US,D,20110810,000000,37.1196,38.1069,35.5091,36.8526,1218620.7156542,0
+CRS.US,D,20110811,000000,37.0534,39.308,36.4607,38.8331,868509.34335295,0
+CRS.US,D,20110812,000000,39.308,39.7581,38.6926,39.4454,546354.76194593,0
+CRS.US,D,20110815,000000,40.0687,40.3773,39.1655,40.0598,275946.07064499,0
+CRS.US,D,20110816,000000,39.5117,39.9252,38.3602,38.4403,515642.42229457,0
+CRS.US,D,20110817,000000,38.9527,39.3306,37.9912,38.2791,350664.30156393,0
+CRS.US,D,20110818,000000,37.1008,37.1177,35.2816,35.6941,550445.6298184,0
+CRS.US,D,20110819,000000,34.8107,36.5577,34.8107,35.1767,494602.80680225,0
+CRS.US,D,20110822,000000,36.251,36.3697,34.4714,34.6633,430559.0420887,0
+CRS.US,D,20110823,000000,34.9481,35.9008,34.5129,35.9008,654754.16842961,0
+CRS.US,D,20110824,000000,35.5951,36.4549,35.5576,36.2936,516947.41622177,0
+CRS.US,D,20110825,000000,36.6448,36.7368,35.4408,35.6753,447260.13400589,0
+CRS.US,D,20110826,000000,35.3063,38.654,34.8533,38.6234,730754.14396486,0
+CRS.US,D,20110829,000000,39.5107,40.5297,39.3396,40.4733,607609.6201954,0
+CRS.US,D,20110830,000000,40.2566,41.329,39.8105,40.8759,464983.18476149,0
+CRS.US,D,20110831,000000,41.4013,42.2679,40.5475,40.8146,467528.4788813,0
+CRS.US,D,20110901,000000,41.1767,41.6377,40.2398,40.3407,393718.99276527,0
+CRS.US,D,20110902,000000,39.4118,39.6205,38.2643,38.6807,231922.99510418,0
+CRS.US,D,20110906,000000,37.2117,37.9655,36.3341,37.737,453369.64856511,0
+CRS.US,D,20110907,000000,38.4977,40.4426,38.4977,40.3328,500267.55193624,0
+CRS.US,D,20110908,000000,39.8738,40.7978,39.5038,39.671,618357.8776918,0
+CRS.US,D,20110909,000000,38.9033,39.6215,38.2563,38.6926,660618.04896535,0
+CRS.US,D,20110912,000000,38.0149,38.9845,37.4055,38.5234,456937.91236294,0
+CRS.US,D,20110913,000000,38.5996,40.6167,38.3711,40.1716,617828.19773993,0
+CRS.US,D,20110914,000000,40.4822,41.6624,39.3148,41.0678,501081.27781648,0
+CRS.US,D,20110915,000000,41.5555,44.2236,41.3122,43.6894,1002716.4957353,0
+CRS.US,D,20110916,000000,43.7399,44.2236,42.9405,43.5776,638196.61573602,0
+CRS.US,D,20110919,000000,42.3885,43.9347,42.1709,43.5776,496281.81138246,0
+CRS.US,D,20110920,000000,43.6271,44.1198,42.4944,42.5814,530731.22504532,0
+CRS.US,D,20110921,000000,42.438,43.0157,40.9422,41.0372,573267.35553044,0
+CRS.US,D,20110922,000000,39.1308,39.3574,37.2621,38.007,1050829.428309,0
+CRS.US,D,20110923,000000,37.1414,37.8873,36.3777,37.0919,971712.02343872,0
+CRS.US,D,20110926,000000,37.4738,38.7173,36.5577,38.6926,598969.9741104,0
+CRS.US,D,20110927,000000,40.3249,41.879,39.4949,40.1636,988597.0881636,0
+CRS.US,D,20110928,000000,40.3645,40.5149,37.6084,37.8122,524810.73749181,0
+CRS.US,D,20110929,000000,38.8637,38.9527,36.3856,37.641,583401.02254834,0
+CRS.US,D,20110930,000000,36.7091,36.7882,35.8553,36.3015,696432.09609196,0
+CRS.US,D,20111003,000000,35.9612,36.0562,33.3475,33.4138,1375495.9461289,0
+CRS.US,D,20111004,000000,33.031,34.8809,31.7983,34.8631,982142.87729984,0
+CRS.US,D,20111005,000000,34.9947,36.6646,34.2329,36.3431,758306.59901792,0
+CRS.US,D,20111006,000000,36.2372,37.551,35.8524,37.2997,424694.15071336,0
+CRS.US,D,20111007,000000,37.8112,37.8606,35.9186,36.4479,601686.10012308,0
+CRS.US,D,20111010,000000,37.6252,38.5442,37.6004,38.4215,449889.32781272,0
+CRS.US,D,20111011,000000,37.8032,38.747,37.634,38.0941,378845.49884991,0
+CRS.US,D,20111012,000000,38.5996,39.943,38.5442,39.1645,673822.64669651,0
+CRS.US,D,20111013,000000,38.6946,39.3198,37.7854,39.0497,335895.93496726,0
+CRS.US,D,20111014,000000,39.8095,40.1814,38.9873,39.9678,325104.21136794,0
+CRS.US,D,20111017,000000,39.5632,39.6067,38.2099,38.5076,460353.53938074,0
+CRS.US,D,20111018,000000,38.2721,40.6909,37.6548,40.4673,460872.10009697,0
+CRS.US,D,20111019,000000,40.1952,40.2962,38.6263,38.9151,361065.84107656,0
+CRS.US,D,20111020,000000,38.6639,39.0111,37.2681,38.0239,893907.6992125,0
+CRS.US,D,20111021,000000,38.1377,40.3734,38.1377,40.1636,499110.14059106,0
+CRS.US,D,20111024,000000,40.4268,42.8505,40.4268,42.6576,794562.38305095,0
+CRS.US,D,20111025,000000,42.3233,44.2316,41.2766,42.8198,1082282.7133891,0
+CRS.US,D,20111026,000000,43.7241,44.3948,42.4113,43.9327,913737.33970029,0
+CRS.US,D,20111027,000000,45.6996,48.7061,45.6996,47.7138,1281668.8033589,0
+CRS.US,D,20111028,000000,46.1646,48.5448,46.1646,48.3202,781215.2569358,0
+CRS.US,D,20111031,000000,47.6752,47.7148,46.0044,46.0459,759873.40040224,0
+CRS.US,D,20111101,000000,43.3718,45.4839,43.1552,44.4601,932123.50123532,0
+CRS.US,D,20111102,000000,45.392,45.9846,43.7765,45.7887,922016.11604708,0
+CRS.US,D,20111103,000000,46.5633,47.9255,45.5769,47.0163,833437.25249479,0
+CRS.US,D,20111104,000000,46.4643,46.9194,45.0834,46.3753,676772.27665743,0
+CRS.US,D,20111107,000000,46.5465,47.0163,44.6075,45.5869,603478.31873882,0
+CRS.US,D,20111108,000000,45.9134,46.1963,44.8716,45.6225,659788.14965146,0
+CRS.US,D,20111109,000000,43.9477,44.3651,42.2589,42.5201,659834.64827319,0
+CRS.US,D,20111110,000000,43.6548,43.8259,42.0294,43.1285,585665.30325857,0
+CRS.US,D,20111111,000000,43.8923,44.8093,43.631,44.192,529951.86771157,0
+CRS.US,D,20111114,000000,43.7844,44.4354,43.2087,43.5826,452217.29141794,0
+CRS.US,D,20111115,000000,43.2898,44.1593,42.5498,43.7923,661989.75830632,0
+CRS.US,D,20111116,000000,43.0098,44.0584,42.8337,43.0454,712621.70317014,0
+CRS.US,D,20111117,000000,43.1285,43.7161,41.8366,42.2025,649421.98952493,0
+CRS.US,D,20111118,000000,42.5498,42.804,41.8038,42.064,412489.27334935,0
+CRS.US,D,20111121,000000,40.9966,40.9966,39.7837,40.3813,615521.46176638,0
+CRS.US,D,20111122,000000,40.1142,40.7503,39.6067,40.1013,326127.18104596,0
+CRS.US,D,20111123,000000,39.4266,39.7659,38.0941,38.2099,698114.13319099,0
+CRS.US,D,20111125,000000,38.0239,38.656,37.7854,38.0239,209132.60541983,0
+CRS.US,D,20111128,000000,39.6532,40.221,39.3198,39.9965,570268.19442898,0
+CRS.US,D,20111129,000000,39.8333,40.6691,39.2792,39.9875,425205.63555236,0
+CRS.US,D,20111130,000000,42.0838,43.9723,42.066,43.9457,766431.7277451,0
+CRS.US,D,20111201,000000,43.9477,44.8241,43.3966,43.9862,490848.5485175,0
+CRS.US,D,20111202,000000,44.7925,45.0912,42.6824,42.8505,453311.01986814,0
+CRS.US,D,20111205,000000,44.0099,44.0099,42.4479,42.8931,558047.14363133,0
+CRS.US,D,20111206,000000,42.805,43.546,42.0888,43.0217,453843.73233882,0
+CRS.US,D,20111207,000000,42.529,42.8673,41.7,42.6576,373208.04638519,0
+CRS.US,D,20111208,000000,42.0977,42.5201,40.8532,41.0817,359383.80397753,0
+CRS.US,D,20111209,000000,41.1064,42.9099,41.1064,42.7526,407218.75566044,0
+CRS.US,D,20111212,000000,42.6922,42.6922,40.6019,41.3261,526781.87471725,0
+CRS.US,D,20111213,000000,41.8682,42.0907,38.9815,39.2238,517666.12317935,0
+CRS.US,D,20111214,000000,38.9973,39.6285,38.3038,38.8182,677603.18681091,0
+CRS.US,D,20111215,000000,39.5246,40.6603,39.1506,40.4585,757683.92182261,0
+CRS.US,D,20111216,000000,40.7997,42.064,40.5554,41.6426,847356.51382511,0
+CRS.US,D,20111219,000000,41.9196,42.0907,39.8005,40.0113,385643.39517863,0
+CRS.US,D,20111220,000000,40.8937,42.6744,40.8937,42.438,471222.08678987,0
+CRS.US,D,20111221,000000,42.2333,42.8505,41.2766,42.2905,269442.32864069,0
+CRS.US,D,20111222,000000,42.4034,43.1601,42.2995,42.6576,383735.94084818,0
+CRS.US,D,20111223,000000,42.8594,43.0791,42.5201,42.8594,147191.38708008,0
+CRS.US,D,20111227,000000,42.7872,43.5826,42.7041,43.0454,352423.16247276,0
+CRS.US,D,20111228,000000,42.9178,43.0039,41.7702,42.0719,301996.41804832,0
+CRS.US,D,20111229,000000,42.1481,42.5914,41.978,42.3579,305758.76304988,0
+CRS.US,D,20111230,000000,42.1827,42.3035,41.6021,41.788,368697.68007757,0
+CRS.US,D,20120103,000000,43.2729,43.8843,42.7368,43.0543,447987.9385199,0
+CRS.US,D,20120104,000000,42.7961,43.5826,42.1214,43.2818,280074.33958276,0
+CRS.US,D,20120105,000000,43.1285,43.8012,42.0047,42.9356,437569.21473401,0
+CRS.US,D,20120106,000000,42.8881,43.8051,41.8424,43.3006,444642.05943468,0
+CRS.US,D,20120109,000000,43.6865,44.1781,43.0543,43.5084,230584.6434701,0
+CRS.US,D,20120110,000000,44.2474,45.4701,44.2474,44.8884,348032.07523827,0
+CRS.US,D,20120111,000000,44.561,45.7362,44.5372,45.4632,324679.65873477,0
+CRS.US,D,20120112,000000,45.5711,45.9716,44.377,44.9962,298337.17868625,0
+CRS.US,D,20120113,000000,44.4017,44.93,43.5124,44.6777,234141.78803229,0
+CRS.US,D,20120117,000000,45.1812,45.7006,44.6847,45.0596,347515.53620125,0
+CRS.US,D,20120118,000000,44.5976,45.3841,44.0921,44.651,493283.66112061,0
+CRS.US,D,20120119,000000,44.8469,45.3188,44.4176,44.6283,365447.83075462,0
+CRS.US,D,20120120,000000,44.4957,44.8231,43.9703,44.7767,394523.62108908,0
+CRS.US,D,20120123,000000,44.8706,46.0192,44.6847,45.1674,350796.72155189,0
+CRS.US,D,20120124,000000,44.6451,45.7451,44.1405,45.5235,306311.69231261,0
+CRS.US,D,20120125,000000,44.283,46.0192,43.4708,45.9578,429763.51132131,0
+CRS.US,D,20120126,000000,46.404,47.0787,44.6283,45.0042,379288.24659593,0
+CRS.US,D,20120127,000000,44.6935,45.206,44.0555,44.5372,450982.04542334,0
+CRS.US,D,20120130,000000,43.8951,44.0248,43.0979,43.4164,423131.39268746,0
+CRS.US,D,20120131,000000,43.9852,44.7381,42.343,42.7358,489127.08867397,0
+CRS.US,D,20120201,000000,43.3006,44.9379,43.3006,44.2918,594291.80842872,0
+CRS.US,D,20120202,000000,44.2998,45.6145,44.2602,45.3435,659881.14689492,0
+CRS.US,D,20120203,000000,46.4465,46.4565,45.7718,46.131,306257.10697405,0
+CRS.US,D,20120206,000000,45.7362,46.3635,45.6541,46.0795,259130.75385269,0
+CRS.US,D,20120207,000000,45.948,46.3298,45.4444,45.5967,342859.60899083,0
+CRS.US,D,20120208,000000,45.8401,46.5672,44.7341,44.9646,405690.36618103,0
+CRS.US,D,20120209,000000,45.2317,45.3049,44.1405,45.0912,320613.05101278,0
+CRS.US,D,20120210,000000,44.3176,44.3176,43.3511,43.5124,337808.44349573,0
+CRS.US,D,20120213,000000,44.0743,45.2742,43.9901,45.017,520476.25727508,0
+CRS.US,D,20120214,000000,44.5976,45.0506,43.5539,43.8151,590877.19225052,0
+CRS.US,D,20120215,000000,43.9783,44.19,42.5438,42.8693,401836.03477562,0
+CRS.US,D,20120216,000000,42.8357,44.0841,42.5201,44.0248,482095.688397,0
+CRS.US,D,20120217,000000,44.283,44.5976,43.2017,43.2423,219822.23421926,0
+CRS.US,D,20120221,000000,43.6103,43.913,43.0909,43.3669,338277.47307141,0
+CRS.US,D,20120222,000000,43.2601,43.6508,42.4034,42.617,296279.10925498,0
+CRS.US,D,20120223,000000,42.7219,42.7219,41.6664,41.8346,552340.95407362,0
+CRS.US,D,20120224,000000,42.2263,42.5567,41.5912,42.0037,753441.42800973,0
+CRS.US,D,20120227,000000,41.6238,41.8494,41.1005,41.5308,800247.34497701,0
+CRS.US,D,20120228,000000,41.6327,41.8494,41.33,41.6733,484088.05325409,0
+CRS.US,D,20120229,000000,41.798,42.3935,41.4962,41.7792,800896.30400199,0
+CRS.US,D,20120301,000000,41.9918,43.3511,41.9918,43.0821,610068.99294897,0
+CRS.US,D,20120302,000000,42.9198,43.2502,41.6664,42.2015,546061.61846113,0
+CRS.US,D,20120305,000000,41.9414,42.1461,41.0668,41.5091,764058.27635776,0
+CRS.US,D,20120306,000000,40.778,41.06,40.1399,40.2824,796150.41206692,0
+CRS.US,D,20120307,000000,40.1221,40.5871,39.7195,40.312,629220.36006329,0
+CRS.US,D,20120308,000000,40.8878,41.2875,40.4189,41.0946,328219.61902372,0
+CRS.US,D,20120309,000000,41.0946,42.3885,40.9492,41.885,645979.06983784,0
+CRS.US,D,20120312,000000,41.8286,42.2905,41.24,41.2875,334885.09536448,0
+CRS.US,D,20120313,000000,41.7435,42.4291,41.4457,42.2669,455992.77733433,0
+CRS.US,D,20120314,000000,42.0116,42.2827,40.8967,41.052,753191.75062784,0
+CRS.US,D,20120315,000000,41.0272,41.7435,40.7275,41.4943,642568.49701805,0
+CRS.US,D,20120316,000000,41.6149,42.5023,41.5843,41.9512,602647.40858533,0
+CRS.US,D,20120319,000000,41.8098,43.5618,41.785,42.902,502527.78928806,0
+CRS.US,D,20120320,000000,42.627,42.627,41.6664,42.2421,715420.71803024,0
+CRS.US,D,20120321,000000,42.2323,42.5498,41.7534,42.2985,442326.2259047,0
+CRS.US,D,20120322,000000,41.6327,41.697,40.8185,41.2963,552177.19805797,0
+CRS.US,D,20120323,000000,41.2093,41.9324,41.1282,41.6406,570502.70921682,0
+CRS.US,D,20120326,000000,42.2263,42.6932,41.6406,42.6656,359141.20247286,0
+CRS.US,D,20120327,000000,42.5438,43.4164,42.4192,42.5389,613441.15386386,0
+CRS.US,D,20120328,000000,42.3737,42.3737,40.778,41.9097,516522.8635886,0
+CRS.US,D,20120329,000000,41.4201,42.5438,40.9204,42.4291,499194.04027808,0
+CRS.US,D,20120330,000000,42.8188,43.0285,41.9948,42.535,547059.31714907,0
+CRS.US,D,20120402,000000,42.5102,43.3254,42.4113,42.8357,1054064.1150379,0
+CRS.US,D,20120403,000000,42.7436,42.8762,41.5674,42.1907,855957.7480052,0
+CRS.US,D,20120404,000000,41.3063,41.97,41.1193,41.8454,886142.42938391,0
+CRS.US,D,20120405,000000,41.8306,42.2065,41.5516,41.7238,413309.06426721,0
+CRS.US,D,20120409,000000,40.8561,41.7762,40.8561,41.6733,474122.18561025,0
+CRS.US,D,20120410,000000,41.4755,41.8592,40.6781,40.8265,602405.81792027,0
+CRS.US,D,20120411,000000,41.6574,42.3321,41.5555,42.0888,929785.42923408,0
+CRS.US,D,20120412,000000,42.1778,43.5934,42.1778,43.2838,912647.65460849,0
+CRS.US,D,20120413,000000,43.0801,43.3422,42.7872,42.8268,590675.02432997,0
+CRS.US,D,20120416,000000,43.3165,43.6271,42.4687,43.3076,486695.00858967,0
+CRS.US,D,20120417,000000,43.6924,44.6243,43.6588,43.7735,414654.49177851,0
+CRS.US,D,20120418,000000,43.5786,44.0248,43.2917,43.3422,468091.51654005,0
+CRS.US,D,20120419,000000,43.4214,43.8893,42.7783,43.1562,547516.21664954,0
+CRS.US,D,20120420,000000,43.5292,44.0179,43.1394,43.2185,505515.83115389,0
+CRS.US,D,20120423,000000,42.3113,42.8268,41.798,42.802,535365.92462408,0
+CRS.US,D,20120424,000000,42.721,43.4896,42.624,42.7605,439648.51179693,0
+CRS.US,D,20120425,000000,43.5707,46.779,43.5707,46.2685,1439595.3070206,0
+CRS.US,D,20120426,000000,46.2349,46.2349,45.4899,46.0044,882910.77517381,0
+CRS.US,D,20120427,000000,46.126,46.4485,45.8074,46.2012,539262.71129281,0
+CRS.US,D,20120430,000000,45.7352,46.1181,45.4741,45.4741,641457.5842946,0
+CRS.US,D,20120501,000000,45.2871,46.4851,45.2871,45.3732,504596.97795497,0
+CRS.US,D,20120502,000000,44.9864,45.1714,44.5739,45.0002,351615.50163014,0
+CRS.US,D,20120503,000000,45.0972,45.1298,43.9061,44.2404,683237.60675683,0
+CRS.US,D,20120504,000000,43.8309,44.0515,42.7783,43.1859,625804.7330455,0
+CRS.US,D,20120507,000000,42.811,43.3511,42.6724,43.0285,358119.24363445,0
+CRS.US,D,20120508,000000,42.5626,42.7694,41.6169,42.711,951326.42116939,0
+CRS.US,D,20120509,000000,41.798,42.9,41.6169,42.1976,476004.36895063,0
+CRS.US,D,20120510,000000,42.7258,42.7605,41.6258,42.4914,644470.89715049,0
+CRS.US,D,20120511,000000,41.9136,43.0197,41.8048,41.9206,440668.44895614,0
+CRS.US,D,20120514,000000,41.3567,41.8048,41.1371,41.3795,403837.49718913,0
+CRS.US,D,20120515,000000,41.4537,41.4537,39.9381,40.1192,472302.67432524,0
+CRS.US,D,20120516,000000,40.317,40.6929,38.9469,38.9637,735166.45883101,0
+CRS.US,D,20120517,000000,38.84,39.2327,36.994,37.2305,971231.8746274,0
+CRS.US,D,20120518,000000,37.4343,37.9318,35.9968,37.3293,1042350.5057208,0
+CRS.US,D,20120521,000000,37.5351,39.6176,37.5351,39.5661,744402.50028164,0
+CRS.US,D,20120522,000000,39.7303,40.1794,38.8647,39.206,774332.45008045,0
+CRS.US,D,20120523,000000,38.56,39.8203,37.5806,39.7165,1433881.0307461,0
+CRS.US,D,20120524,000000,39.7699,39.7699,38.008,38.8578,645654.59032535,0
+CRS.US,D,20120525,000000,38.9963,38.9963,37.827,37.9397,401820.87218158,0
+CRS.US,D,20120529,000000,38.57,39.206,38.3928,39.0269,470377.02488194,0
+CRS.US,D,20120530,000000,38.2662,38.5026,37.4521,37.638,418123.69329527,0
+CRS.US,D,20120531,000000,37.7498,37.7498,36.3104,36.812,780446.00799808,0
+CRS.US,D,20120601,000000,35.9968,36.5053,35.5437,35.9899,859727.16888398,0
+CRS.US,D,20120604,000000,36.1907,36.2164,34.9235,35.2598,1132734.7288037,0
+CRS.US,D,20120605,000000,35.0659,36.0048,35.0075,35.8425,419436.77393928,0
+CRS.US,D,20120606,000000,36.439,37.0484,36.1808,36.6923,556925.11167224,0
+CRS.US,D,20120607,000000,40.3249,40.3249,36.5677,36.6003,566129.81709519,0
+CRS.US,D,20120608,000000,36.2768,36.6843,35.7208,36.4885,491961.48292017,0
+CRS.US,D,20120611,000000,37.0197,37.1177,34.4604,34.5346,840571.75841124,0
+CRS.US,D,20120612,000000,34.8541,35.6683,34.7879,35.6278,644661.94583542,0
+CRS.US,D,20120613,000000,35.3716,35.9968,35.0006,35.2262,518213.99824405,0
+CRS.US,D,20120614,000000,35.3548,36.1907,35.1935,35.5259,609532.23711989,0
+CRS.US,D,20120615,000000,35.7208,35.9503,35.4636,35.8722,826378.55954856,0
+CRS.US,D,20120618,000000,35.4636,35.9562,35.148,35.8643,487645.19781628,0
+CRS.US,D,20120619,000000,36.0394,36.7793,35.9404,36.348,480709.82730158,0
+CRS.US,D,20120620,000000,36.3777,37.0998,35.9899,37.0425,771566.79292723,0
+CRS.US,D,20120621,000000,37.0276,37.0276,35.9147,36.0542,882853.15731646,0
+CRS.US,D,20120622,000000,36.3777,36.3935,35.5863,35.8722,1159689.7776515,0
+CRS.US,D,20120625,000000,35.244,35.8247,35.0164,35.7683,802018.33596108,0
+CRS.US,D,20120626,000000,35.8009,36.8624,35.7921,36.4469,822469.64280459,0
+CRS.US,D,20120627,000000,36.5765,37.4174,36.2669,37.2888,415675.43977732,0
+CRS.US,D,20120628,000000,36.994,37.6716,36.4885,37.638,525941.86700733,0
+CRS.US,D,20120629,000000,38.747,39.3554,38.383,39.0843,759194.11618917,0
+CRS.US,D,20120702,000000,39.0487,39.2327,38.0861,39.0101,527473.28900555,0
+CRS.US,D,20120703,000000,38.9141,40.317,38.9141,39.7789,256516.7226399,0
+CRS.US,D,20120705,000000,39.5998,40.6286,39.3702,39.8471,424366.63868205,0
+CRS.US,D,20120706,000000,39.1358,39.7967,38.8963,39.7303,541264.17370632,0
+CRS.US,D,20120709,000000,39.5107,39.9183,39.0685,39.3376,483316.78263716,0
+CRS.US,D,20120710,000000,39.6631,40.1794,38.4186,38.7332,364566.378621,0
+CRS.US,D,20120711,000000,38.8578,39.2486,38.4255,39.1674,376610.53248816,0
+CRS.US,D,20120712,000000,38.6995,39.5335,37.9922,39.0586,511692.0611269,0
+CRS.US,D,20120713,000000,39.306,39.8699,39.297,39.7967,265060.33896262,0
+CRS.US,D,20120716,000000,39.5196,39.8699,39.1902,39.5196,266831.32994669,0
+CRS.US,D,20120717,000000,39.8629,39.8629,38.7262,39.2792,423143.52276268,0
+CRS.US,D,20120718,000000,39.0101,39.9183,38.7737,39.6571,236088.66510725,0
+CRS.US,D,20120719,000000,39.9045,40.1112,39.4939,40.0578,307440.80014891,0
+CRS.US,D,20120720,000000,39.4504,39.5424,37.7202,37.8695,879132.25673861,0
+CRS.US,D,20120723,000000,36.7882,36.7972,36.2501,36.5845,632470.20938624,0
+CRS.US,D,20120724,000000,36.5845,36.9514,35.6595,36.1808,591087.4468879,0
+CRS.US,D,20120725,000000,36.3777,36.4955,35.5358,36.0394,590511.26831432,0
+CRS.US,D,20120726,000000,36.7793,36.9278,36.1026,36.6655,459202.19307317,0
+CRS.US,D,20120727,000000,36.994,38.6382,36.6745,38.1861,525361.64507533,0
+CRS.US,D,20120730,000000,38.1861,38.1959,37.2541,37.9071,643525.76212189,0
+CRS.US,D,20120731,000000,37.7072,40.4268,37.5094,39.1011,1024259.5093498,0
+CRS.US,D,20120801,000000,39.1506,39.206,37.8923,38.57,440897.90954597,0
+CRS.US,D,20120802,000000,38.1959,39.1823,37.7686,38.3335,414963.80869696,0
+CRS.US,D,20120803,000000,39.1981,40.8027,38.8727,39.5513,626317.2287241,0
+CRS.US,D,20120806,000000,39.7085,41.2499,39.7085,40.5395,308564.85378721,0
+CRS.US,D,20120807,000000,40.7859,41.6021,40.7859,40.8561,372335.69180799,0
+CRS.US,D,20120808,000000,40.7097,41.3993,40.4337,40.873,279940.90875519,0
+CRS.US,D,20120809,000000,40.6523,41.8534,40.6523,41.1856,248627.11954017,0
+CRS.US,D,20120810,000000,40.9402,41.7,40.408,41.6347,295269.28049179,0
+CRS.US,D,20120813,000000,41.4774,41.6505,39.7422,40.5395,229805.28613635,0
+CRS.US,D,20120814,000000,40.8413,40.966,40.3318,40.5395,204263.39105322,0
+CRS.US,D,20120815,000000,40.3576,40.7433,40.041,40.5485,137810.79556625,0
+CRS.US,D,20120816,000000,40.6445,42.2065,40.3813,41.7,270173.1656735,0
+CRS.US,D,20120817,000000,41.6693,41.7,41.1193,41.4605,280711.16853251,0
+CRS.US,D,20120820,000000,41.3063,41.5852,40.8492,41.2578,277794.89627848,0
+CRS.US,D,20120821,000000,41.3637,42.4607,41.0946,41.2736,339958.49933084,0
+CRS.US,D,20120822,000000,41.2172,41.4477,40.5327,41.2973,140039.69689039,0
+CRS.US,D,20120823,000000,41.2973,41.8306,40.3645,40.4673,483128.76647105,0
+CRS.US,D,20120824,000000,40.4901,40.5791,39.7669,40.218,272383.87188479,0
+CRS.US,D,20120827,000000,40.5485,40.7186,39.5958,40.0558,249627.85074693,0
+CRS.US,D,20120828,000000,39.9539,40.2646,39.4484,40.0083,334922.49642978,0
+CRS.US,D,20120829,000000,40.0914,40.2556,39.6453,39.7481,349754.54592142,0
+CRS.US,D,20120830,000000,39.4722,39.5246,38.2751,38.6234,513020.30436495,0
+CRS.US,D,20120831,000000,38.9587,39.2446,38.283,38.749,498438.94309481,0
+CRS.US,D,20120904,000000,38.5897,39.0715,38.0307,38.8825,455043.59894732,0
+CRS.US,D,20120905,000000,38.7411,39.3089,38.471,38.7668,559455.24319801,0
+CRS.US,D,20120906,000000,39.2624,39.7669,39.0061,39.6057,1023827.8808394,0
+CRS.US,D,20120907,000000,40.1854,41.4645,39.7056,41.4497,1549942.6014189,0
+CRS.US,D,20120910,000000,43.0207,43.0295,41.9097,42.1125,834971.70701182,0
+CRS.US,D,20120911,000000,42.2351,43.2779,42.2035,42.9366,898113.80279967,0
+CRS.US,D,20120912,000000,42.9593,43.5895,42.7872,43.4668,806796.57476344,0
+CRS.US,D,20120913,000000,43.4738,44.7301,42.8941,44.6717,829304.94019862,0
+CRS.US,D,20120914,000000,44.7223,46.3101,44.6233,45.6719,852512.80663892,0
+CRS.US,D,20120917,000000,45.3425,45.6719,44.5907,44.7143,763317.33092892,0
+CRS.US,D,20120918,000000,44.7064,45.2298,44.1652,44.6471,579865.1056178,0
+CRS.US,D,20120919,000000,44.6629,45.0131,44.5066,44.6539,407643.30829361,0
+CRS.US,D,20120920,000000,44.0545,44.467,43.638,44.2048,442812.43975364,0
+CRS.US,D,20120921,000000,44.4027,45.114,43.9347,43.9437,674347.27245035,0
+CRS.US,D,20120924,000000,43.0821,43.9981,43.0821,43.4984,324857.56650487,0
+CRS.US,D,20120925,000000,43.6865,43.8417,42.3846,42.3935,380893.45988516,0
+CRS.US,D,20120926,000000,42.6042,43.6232,41.8346,43.0049,452868.27212213,0
+CRS.US,D,20120927,000000,43.362,43.8359,42.9267,43.6548,324984.93229482,0
+CRS.US,D,20120928,000000,43.4243,43.4668,42.6556,42.9,418058.99956069,0
+CRS.US,D,20121001,000000,43.2215,43.8111,42.7704,43.0573,493644.5308588,0
+CRS.US,D,20121002,000000,43.2522,43.4412,42.4815,42.7783,436440.10689769,0
+CRS.US,D,20121003,000000,43.2433,44.1831,42.9,43.2433,885026.46246244,0
+CRS.US,D,20121004,000000,43.5242,44.2998,43.3096,43.9882,588965.69456166,0
+CRS.US,D,20121005,000000,44.4432,44.6312,42.8188,43.1315,532176.7256773,0
+CRS.US,D,20121008,000000,42.7032,43.5816,42.6042,43.4026,278983.64365136,0
+CRS.US,D,20121009,000000,43.4668,44.1237,42.9188,43.3531,317118.57850596,0
+CRS.US,D,20121010,000000,43.3531,43.3531,42.3697,42.6724,254254.46360887,0
+CRS.US,D,20121011,000000,43.1869,43.2433,42.3846,42.5409,369654.94518141,0
+CRS.US,D,20121012,000000,42.4993,42.6636,41.4171,41.9018,347443.76658945,0
+CRS.US,D,20121015,000000,41.7524,42.6408,41.3349,42.6131,258766.85159569,0
+CRS.US,D,20121016,000000,42.8871,43.459,42.8436,43.1225,397743.14522394,0
+CRS.US,D,20121017,000000,43.2927,44.278,43.0207,43.9843,648337.35863113,0
+CRS.US,D,20121018,000000,43.7685,44.5244,43.5658,44.3938,500111.88263741,0
+CRS.US,D,20121019,000000,44.2918,44.3275,42.5428,42.9781,617667.47424309,0
+CRS.US,D,20121022,000000,42.8218,43.6439,42.626,42.8377,568184.85400764,0
+CRS.US,D,20121023,000000,42.5082,44.097,41.7524,42.896,808135.93723712,0
+CRS.US,D,20121024,000000,42.3945,42.8298,41.5189,41.794,586187.90733322,0
+CRS.US,D,20121025,000000,42.3025,42.3361,40.8077,41.2172,756088.81692942,0
+CRS.US,D,20121026,000000,41.1776,41.7426,40.4377,40.683,380312.22711355,0
+CRS.US,D,20121031,000000,40.6741,40.8146,39.8689,39.9935,395360.59628019,0
+CRS.US,D,20121101,000000,40.1874,41.8582,39.9292,41.8088,1013939.847845,0
+CRS.US,D,20121102,000000,41.9997,42.0462,40.4288,40.4535,507550.65127429,0
+CRS.US,D,20121105,000000,40.2488,40.7315,40.0093,40.6089,357169.05440783,0
+CRS.US,D,20121106,000000,40.9482,41.605,40.6335,41.3329,560025.35673398,0
+CRS.US,D,20121107,000000,40.2824,40.7315,39.5721,39.9035,541322.80240328,0
+CRS.US,D,20121108,000000,39.9035,39.9035,39.0052,39.1852,573516.02207273,0
+CRS.US,D,20121109,000000,38.9973,39.8461,38.8875,38.9735,597352.63074595,0
+CRS.US,D,20121112,000000,39.6799,40.3269,39.0863,39.9223,729287.41570122,0
+CRS.US,D,20121113,000000,39.4306,40.0489,39.0943,39.1763,410595.97077333,0
+CRS.US,D,20121114,000000,39.3248,39.5473,37.8942,38.0011,413149.35160996,0
+CRS.US,D,20121115,000000,37.8794,37.8794,36.8238,36.8654,1051449.0729855,0
+CRS.US,D,20121116,000000,36.9306,37.4055,36.2501,37.1879,621242.81391814,0
+CRS.US,D,20121119,000000,37.7934,38.2355,37.2007,38.011,763841.95668277,0
+CRS.US,D,20121120,000000,37.8368,38.0011,37.2769,37.6212,562234.04126606,0
+CRS.US,D,20121121,000000,37.7142,38.0011,37.2947,37.9022,273944.60823148,0
+CRS.US,D,20121123,000000,38.1337,38.2455,37.6044,38.1999,254693.16799647,0
+CRS.US,D,20121126,000000,38.1337,38.2306,37.4155,38.1049,508164.23091318,0
+CRS.US,D,20121127,000000,37.8715,38.3206,37.8022,37.8368,447424.90086115,0
+CRS.US,D,20121128,000000,37.5084,38.2939,37.087,38.2553,515066.24372099,0
+CRS.US,D,20121129,000000,38.5858,39.4544,38.38,39.4544,907394.32119283,0
+CRS.US,D,20121130,000000,39.3672,39.9223,39.3672,39.8689,820716.84693336,0
+CRS.US,D,20121203,000000,40.1636,40.4119,38.9815,39.1219,480611.77586012,0
+CRS.US,D,20121204,000000,39.0943,39.7867,39.0221,39.482,536225.13828644,0
+CRS.US,D,20121205,000000,39.5632,39.8115,39.2001,39.3672,560173.95015559,0
+CRS.US,D,20121206,000000,39.3248,39.5968,39.0052,39.2911,372891.65358952,0
+CRS.US,D,20121207,000000,39.5632,40.0855,39.3248,39.7769,317177.20720292,0
+CRS.US,D,20121210,000000,39.4404,40.1558,39.4088,39.9737,350723.94110049,0
+CRS.US,D,20121211,000000,40.1874,40.9382,40.1706,40.7236,640356.77996716,0
+CRS.US,D,20121212,000000,40.7236,41.9424,40.5821,40.9382,880578.76821019,0
+CRS.US,D,20121213,000000,40.9106,41.4715,40.2408,40.502,454006.47751487,0
+CRS.US,D,20121214,000000,41.235,41.4329,40.7908,41.1529,524045.53191251,0
+CRS.US,D,20121217,000000,41.1014,41.6891,40.965,41.5189,428940.68788465,0
+CRS.US,D,20121218,000000,41.5121,42.7634,41.5121,42.6496,820416.62757134,0
+CRS.US,D,20121219,000000,42.6992,42.7388,42.0561,42.4261,411950.49584107,0
+CRS.US,D,20121220,000000,42.4004,43.0513,42.2708,42.8624,573004.53723371,0
+CRS.US,D,20121221,000000,42.9039,42.9871,41.9592,42.3717,927790.03185818,0
+CRS.US,D,20121224,000000,42.4845,42.7456,41.7109,42.0907,283936.75770499,0
+CRS.US,D,20121226,000000,42.3025,42.527,41.9592,42.1491,545721.97635459,0
+CRS.US,D,20121227,000000,42.4261,42.5181,41.0362,41.3725,564236.51451918,0
+CRS.US,D,20121228,000000,41.2815,41.6208,41.1529,41.2657,514549.70468396,0
+CRS.US,D,20121231,000000,41.2904,42.7298,41.2578,42.4756,382410.73012893,0
+CRS.US,D,20130102,000000,43.5628,44.1138,43.3986,43.8923,465205.5694741,0
+CRS.US,D,20130103,000000,43.8755,44.0129,43.1453,43.3056,292859.43887876,0
+CRS.US,D,20130104,000000,43.3056,44.2118,43.177,44.1386,539423.43478965,0
+CRS.US,D,20130107,000000,43.7755,44.3839,43.6598,44.2196,580480.7069359,0
+CRS.US,D,20130108,000000,44.2602,44.3444,43.6024,43.73,454825.25759312,0
+CRS.US,D,20130109,000000,44.0624,44.6322,43.538,44.4274,529163.4128214,0
+CRS.US,D,20130110,000000,44.7717,44.8696,43.8091,44.189,550947.00626138,0
+CRS.US,D,20130111,000000,43.9961,44.3839,43.5302,44.2702,448668.23357256,0
+CRS.US,D,20130114,000000,44.0723,44.4601,43.4154,43.5628,433130.61803819,0
+CRS.US,D,20130115,000000,43.177,44.5244,43.177,44.3632,362788.3117597,0
+CRS.US,D,20130116,000000,41.5121,43.0425,41.0441,42.7812,2515680.562805,0
+CRS.US,D,20130117,000000,42.8713,43.0859,42.3113,42.3945,1203209.4550701,0
+CRS.US,D,20130118,000000,42.4677,42.9544,42.2857,42.9307,447824.18250425,0
+CRS.US,D,20130122,000000,42.9455,43.4946,42.7812,43.3145,417903.33026186,0
+CRS.US,D,20130123,000000,43.3402,43.3402,42.7634,43.0701,299501.66590865,0
+CRS.US,D,20130124,000000,42.9455,43.3986,42.7051,42.9544,354644.98791968,0
+CRS.US,D,20130125,000000,43.1908,43.4638,42.4261,43.2343,387914.75176608,0
+CRS.US,D,20130128,000000,43.1186,43.3402,42.9623,43.2077,297143.37711535,0
+CRS.US,D,20130129,000000,43.2828,44.0129,43.264,43.5302,357749.27633983,0
+CRS.US,D,20130130,000000,43.5212,43.8923,42.6348,42.8377,308442.54219527,0
+CRS.US,D,20130131,000000,42.7298,43.9486,42.4172,43.0513,404166.02006003,0
+CRS.US,D,20130201,000000,43.2077,43.4372,42.7812,42.9939,383712.69153731,0
+CRS.US,D,20130204,000000,42.5181,42.6062,41.4893,41.605,685833.44285678,0
+CRS.US,D,20130205,000000,41.8276,42.0215,41.4893,41.605,400195.44210031,0
+CRS.US,D,20130206,000000,41.5882,42.3281,41.3913,41.7752,577901.0442696,0
+CRS.US,D,20130207,000000,41.8187,42.1639,41.6723,42.0819,516395.49779865,0
+CRS.US,D,20130208,000000,42.1491,42.7991,42.1491,42.7922,329382.08456692,0
+CRS.US,D,20130211,000000,42.6082,42.7991,42.3955,42.5567,258630.38824931,0
+CRS.US,D,20130212,000000,42.4271,42.6358,42.0126,42.2629,275288.01406358,0
+CRS.US,D,20130213,000000,42.2787,42.5438,41.7257,42.0373,522160.31605332,0
+CRS.US,D,20130214,000000,41.8572,42.3955,41.7742,42.2371,316988.1801972,0
+CRS.US,D,20130215,000000,42.2787,42.6526,42.0997,42.4024,266456.30845407,0
+CRS.US,D,20130219,000000,42.5013,42.8307,41.8572,41.9928,263379.31270319,0
+CRS.US,D,20130220,000000,41.8009,41.8662,39.9945,40.0499,636484.2534489,0
+CRS.US,D,20130221,000000,39.948,40.0499,38.4482,39.2684,1010514.1124311,0
+CRS.US,D,20130222,000000,39.5374,39.6463,39.1358,39.5295,332922.04485587,0
+CRS.US,D,20130225,000000,39.6888,40.0103,38.1367,38.194,435176.55739422,0
+CRS.US,D,20130226,000000,38.4255,38.7361,38.2395,38.648,436564.44016884,0
+CRS.US,D,20130227,000000,38.6422,39.4296,38.6422,39.2506,557667.06794068,0
+CRS.US,D,20130228,000000,39.1674,39.58,38.8697,38.9943,330746.71803068,0
+CRS.US,D,20130301,000000,38.6253,38.7599,37.9793,38.2395,735997.3689845,0
+CRS.US,D,20130304,000000,37.9704,38.2099,37.4155,37.7222,596298.32504026,0
+CRS.US,D,20130305,000000,37.8636,38.9023,37.8636,38.2395,422997.96185988,0
+CRS.US,D,20130306,000000,38.4562,38.9113,38.4116,38.7292,450262.32762615,0
+CRS.US,D,20130307,000000,38.8044,39.1674,38.6956,38.8459,663894.18011797,0
+CRS.US,D,20130308,000000,39.119,39.7867,38.9349,39.6967,349547.32380285,0
+CRS.US,D,20130311,000000,39.6205,39.8115,39.4068,39.6463,394529.6861267,0
+CRS.US,D,20130312,000000,39.6532,39.8203,39.0577,39.4236,610888.78386683,0
+CRS.US,D,20130313,000000,39.4622,39.8371,39.0843,39.3812,542141.58248154,0
+CRS.US,D,20130314,000000,39.6146,39.9945,39.3148,39.9183,324844.42559003,0
+CRS.US,D,20130315,000000,39.9846,40.6197,39.9846,40.5465,958456.88372742,0
+CRS.US,D,20130318,000000,39.8689,40.4476,39.8689,40.2329,561559.811251,0
+CRS.US,D,20130319,000000,40.215,40.404,39.8035,40.2507,677869.03762645,0
+CRS.US,D,20130320,000000,40.4961,40.7869,40.321,40.6445,605036.02256671,0
+CRS.US,D,20130321,000000,40.4565,41.0224,40.314,40.5376,557855.0841068,0
+CRS.US,D,20130322,000000,40.6781,41.048,40.4723,40.6929,346067.00305046,0
+CRS.US,D,20130325,000000,40.8433,40.867,40.3694,40.7533,366758.88971943,0
+CRS.US,D,20130326,000000,40.7533,40.9946,40.4565,40.8908,415137.67310865,0
+CRS.US,D,20130327,000000,40.4654,41.0629,40.3457,40.9946,472370.40057863,0
+CRS.US,D,20130328,000000,40.8344,41.0224,40.5851,40.6929,382332.89547952,0
+CRS.US,D,20130401,000000,40.7186,40.8037,39.307,39.8857,771936.76022186,0
+CRS.US,D,20130402,000000,40.0182,40.0696,38.7519,38.9695,477772.3274159,0
+CRS.US,D,20130403,000000,39.0023,39.0259,37.1127,37.4333,1150361.749797,0
+CRS.US,D,20130404,000000,37.5717,37.9704,37.1454,37.5896,919848.87593872,0
+CRS.US,D,20130405,000000,36.813,37.5094,36.7972,37.4916,542332.63116647,0
+CRS.US,D,20130408,000000,37.4669,38.2821,37.3353,38.2573,637759.93302761,0
+CRS.US,D,20130409,000000,38.4186,39.39,38.4186,38.8697,389678.66687294,0
+CRS.US,D,20130410,000000,38.8944,39.1981,38.648,38.8291,430017.23206161,0
+CRS.US,D,20130411,000000,38.6718,39.3306,38.4186,38.7876,345386.70799779,0
+CRS.US,D,20130412,000000,38.5907,38.7124,37.7528,38.3681,1200063.7222263,0
+CRS.US,D,20130415,000000,37.9961,38.2573,37.087,37.6321,758362.19519608,0
+CRS.US,D,20130416,000000,38.1713,38.7035,37.7953,38.6807,613836.39214854,0
+CRS.US,D,20130417,000000,38.0981,38.194,37.3827,38.0357,643359.98442703,0
+CRS.US,D,20130418,000000,38.1545,38.8845,37.7004,38.4344,503440.57744937,0
+CRS.US,D,20130419,000000,38.7599,38.7599,37.6638,38.1781,490941.54576096,0
+CRS.US,D,20130422,000000,38.2167,38.3068,37.4333,38.2316,533795.07988136,0
+CRS.US,D,20130423,000000,38.4186,38.471,37.7953,38.2316,620218.83340052,0
+CRS.US,D,20130424,000000,38.3938,38.7876,37.6143,37.7706,1176652.6770258,0
+CRS.US,D,20130425,000000,35.8474,38.5146,35.8405,37.822,1342195.8570944,0
+CRS.US,D,20130426,000000,36.6735,37.4243,35.982,36.1382,1127130.6340459,0
+CRS.US,D,20130429,000000,36.3737,36.813,35.7515,36.5489,787271.19699607,0
+CRS.US,D,20130430,000000,36.35,37.2097,36.1304,37.1206,641955.92821876,0
+CRS.US,D,20130501,000000,36.7734,37.1028,36.4845,36.5123,663111.79026541,0
+CRS.US,D,20130502,000000,36.6448,36.997,36.1116,36.5667,484216.42988364,0
+CRS.US,D,20130503,000000,37.1869,37.7528,36.8367,36.9138,1141303.6161165,0
+CRS.US,D,20130506,000000,37.0138,37.3195,36.5409,37.1681,482669.84529139,0
+CRS.US,D,20130507,000000,37.5252,38.4562,37.3827,38.1781,881290.39929055,0
+CRS.US,D,20130508,000000,38.2167,39.0923,38.194,38.9023,920356.31741932,0
+CRS.US,D,20130509,000000,38.9617,39.1002,38.1851,38.656,1108918.3369225,0
+CRS.US,D,20130510,000000,38.7599,39.8233,38.562,39.6235,722479.41097647,0
+CRS.US,D,20130513,000000,39.3682,39.4266,38.743,38.9627,574052.7779018,0
+CRS.US,D,20130514,000000,38.7697,39.2535,38.7361,39.2189,526454.36268595,0
+CRS.US,D,20130515,000000,38.9132,39.574,38.5442,39.5246,650744.16772537,0
+CRS.US,D,20130516,000000,39.2842,40.2488,39.0596,39.1447,759767.26224395,0
+CRS.US,D,20130517,000000,39.3752,39.8155,39.2535,39.7729,392924.47283748,0
+CRS.US,D,20130520,000000,39.5028,40.3674,39.4751,40.2488,455129.52031356,0
+CRS.US,D,20130521,000000,40.3595,40.8987,39.8659,40.5841,260016.24934473,0
+CRS.US,D,20130522,000000,40.7433,41.3231,39.7907,40.1864,488001.01335647,0
+CRS.US,D,20130523,000000,39.6839,40.137,39.0269,39.8333,438864.10026517,0
+CRS.US,D,20130524,000000,39.4494,39.8155,39.4207,39.7451,361405.4831831,0
+CRS.US,D,20130528,000000,40.2744,40.7621,40.0489,40.7433,470314.35282657,0
+CRS.US,D,20130529,000000,40.3536,40.7621,39.9539,40.1458,319981.27626103,0
+CRS.US,D,20130530,000000,40.2744,40.5129,39.8659,40.0212,450607.0239307,0
+CRS.US,D,20130531,000000,39.7403,40.5693,39.7145,39.9133,672354.90759327,0
+CRS.US,D,20130603,000000,40.1043,40.4634,39.6403,40.3051,466517.63927851,0
+CRS.US,D,20130604,000000,40.3051,40.7097,39.6839,39.9361,248192.45851097,0
+CRS.US,D,20130605,000000,39.7017,39.9163,39.4434,39.5414,653158.05269681,0
+CRS.US,D,20130606,000000,39.4108,39.8659,39.3682,39.8589,263326.74904384,0
+CRS.US,D,20130607,000000,40.0152,40.0489,39.4494,39.7373,253521.60489685,0
+CRS.US,D,20130610,000000,39.7234,39.944,39.4434,39.5503,363547.45230139,0
+CRS.US,D,20130611,000000,39.2446,39.6185,38.8469,39.1852,275323.39344968,0
+CRS.US,D,20130612,000000,39.4751,39.6749,39.0933,39.1694,283559.71453315,0
+CRS.US,D,20130613,000000,39.2357,40.0301,39.0695,39.6106,369368.87757382,0
+CRS.US,D,20130614,000000,39.6749,39.9618,38.9873,39.2001,339964.56436846,0
+CRS.US,D,20130617,000000,39.5414,39.7827,38.9547,39.0428,315817.62793717,0
+CRS.US,D,20130618,000000,38.9459,39.484,38.8855,39.393,253999.73202897,0
+CRS.US,D,20130619,000000,39.2268,39.4751,38.8291,38.9459,364969.70362251,0
+CRS.US,D,20130620,000000,38.5362,38.7955,38.0011,38.382,451338.87180312,0
+CRS.US,D,20130621,000000,38.5036,38.6154,37.7182,37.9012,598299.78745376,0
+CRS.US,D,20130624,000000,37.3531,37.552,36.3895,37.0969,362829.75618342,0
+CRS.US,D,20130625,000000,37.4283,37.4956,36.8565,37.2117,405253.68347263,0
+CRS.US,D,20130626,000000,37.4451,37.5935,36.805,37.1958,195933.06188668,0
+CRS.US,D,20130627,000000,37.4867,37.9239,37.2117,37.7122,301917.5725593,0
+CRS.US,D,20130628,000000,37.546,37.818,37.1236,37.3531,375509.72816073,0
+CRS.US,D,20130701,000000,37.6014,38.2019,37.4194,37.9081,201066.10538962,0
+CRS.US,D,20130702,000000,37.9081,38.47,37.5203,38.1761,306371.33184917,0
+CRS.US,D,20130703,000000,37.9477,38.3048,37.6687,38.1247,304039.32488555,0
+CRS.US,D,20130705,000000,38.3493,38.3493,37.6272,37.7834,253531.71329288,0
+CRS.US,D,20130708,000000,38.0347,39.0269,38.0347,38.6253,464290.75963358,0
+CRS.US,D,20130709,000000,39.4108,39.8589,38.9043,39.0764,479741.44296212,0
+CRS.US,D,20130710,000000,39.1121,39.6927,38.8549,39.4929,453661.78121032,0
+CRS.US,D,20130711,000000,40.0994,40.8433,40.0994,40.779,442495.03611836,0
+CRS.US,D,20130712,000000,40.6107,40.8433,39.8155,40.2122,353006.41692357,0
+CRS.US,D,20130715,000000,40.2744,40.6701,40.1794,40.3595,322588.23159661,0
+CRS.US,D,20130716,000000,40.5129,40.7859,40.0568,40.3278,280854.70775611,0
+CRS.US,D,20130717,000000,40.6107,40.969,40.4634,40.6187,164240.20782062,0
+CRS.US,D,20130718,000000,40.6187,41.0995,40.0152,40.6187,338223.89857247,0
+CRS.US,D,20130719,000000,40.592,40.592,40.1192,40.231,186302.79299097,0
+CRS.US,D,20130722,000000,40.403,41.0995,40.403,40.8749,178340.40943984,0
+CRS.US,D,20130723,000000,41.1341,42.1788,40.8908,41.8612,319664.88346536,0
+CRS.US,D,20130724,000000,41.7692,41.8968,39.9905,40.5376,334529.27982429,0
+CRS.US,D,20130725,000000,40.319,40.7177,40.0994,40.3437,646173.15104158,0
+CRS.US,D,20130726,000000,40.1794,40.6781,40.1192,40.5761,219748.44292826,0
+CRS.US,D,20130729,000000,40.5188,40.6613,39.9717,40.0835,454950.60170386,0
+CRS.US,D,20130730,000000,40.6277,45.7056,40.1944,43.4362,1896041.9513366,0
+CRS.US,D,20130731,000000,43.4282,44.1346,43.2789,43.3303,618307.33571165,0
+CRS.US,D,20130801,000000,43.73,45.018,43.6944,44.3997,592041.67947293,0
+CRS.US,D,20130802,000000,44.3334,45.1358,43.9694,44.6312,342796.93693546,0
+CRS.US,D,20130805,000000,44.5719,45.0428,44.4502,44.5629,335576.50965277,0
+CRS.US,D,20130806,000000,44.4076,44.6471,44.282,44.4957,531304.3711001,0
+CRS.US,D,20130807,000000,44.3246,44.8963,43.9269,44.3602,462419.69552883,0
+CRS.US,D,20130808,000000,44.6629,45.5819,44.3829,44.7965,476973.7641297,0
+CRS.US,D,20130809,000000,44.6075,45.8738,44.6075,45.6917,579171.6696503,0
+CRS.US,D,20130812,000000,45.3583,46.1903,45.3039,45.9162,332696.62762445,0
+CRS.US,D,20130813,000000,45.8906,45.8906,45.5533,45.7699,220527.80026201,0
+CRS.US,D,20130814,000000,45.8906,46.2655,45.5355,45.8322,227935.23287119,0
+CRS.US,D,20130815,000000,45.119,46.031,44.9804,45.7896,411046.80523618,0
+CRS.US,D,20130816,000000,45.5721,45.9578,45.3682,45.7343,459239.59413847,0
+CRS.US,D,20130819,000000,45.4711,45.9726,45.2446,45.3039,337913.57081441,0
+CRS.US,D,20130820,000000,45.2268,46.5029,45.2268,45.76,355789.25835003,0
+CRS.US,D,20130821,000000,45.667,46.1052,45.3099,45.4929,276432.28449394,0
+CRS.US,D,20130822,000000,45.5581,47.2053,45.5581,46.1557,241292.46738238,0
+CRS.US,D,20130823,000000,46.2853,46.8402,46.13,46.6474,246897.5729798,0
+CRS.US,D,20130826,000000,46.8402,47.2261,46.4495,46.7304,216688.63145063,0
+CRS.US,D,20130827,000000,46.2497,46.4861,45.4613,45.6403,324405.72120243,0
+CRS.US,D,20130828,000000,45.5799,45.8648,45.0131,45.1576,265289.79955246,0
+CRS.US,D,20130829,000000,45.1397,45.4513,44.6105,45.208,360439.12052284,0
+CRS.US,D,20130830,000000,45.208,45.5413,44.1099,44.7113,275666.06807502,0
+CRS.US,D,20130903,000000,44.9329,46.2071,44.4522,44.8321,525810.45785897,0
+CRS.US,D,20130904,000000,44.8399,45.939,44.7025,45.7887,429898.96382809,0
+CRS.US,D,20130905,000000,45.6165,46.04,45.4157,45.7827,390026.3956963,0
+CRS.US,D,20130906,000000,46.0054,46.2161,45.4839,45.7986,209591.52659949,0
+CRS.US,D,20130909,000000,46.0558,46.9026,46.0558,46.6147,225055.35084286,0
+CRS.US,D,20130910,000000,47.0529,47.6624,46.8324,47.2181,304384.02119009,0
+CRS.US,D,20130911,000000,47.0945,47.7682,46.4703,47.7188,246022.1858838,0
+CRS.US,D,20130912,000000,47.5278,47.5278,46.7858,47.1707,261206.00755721,0
+CRS.US,D,20130913,000000,47.3211,47.6624,46.9956,47.1459,230858.58100244,0
+CRS.US,D,20130916,000000,48.1679,49.1562,48.0848,48.16,615691.28281965,0
+CRS.US,D,20130917,000000,48.2618,49.2156,48.2618,49.0226,400327.86208827,0
+CRS.US,D,20130918,000000,49.0226,49.5795,48.6645,49.5341,727686.24577041,0
+CRS.US,D,20130919,000000,49.8892,49.8981,48.7495,49.3312,449376.83213412,0
+CRS.US,D,20130920,000000,49.4084,49.4084,47.9453,48.2906,1332780.8970341,0
+CRS.US,D,20130923,000000,48.2282,48.436,47.8088,48.1431,479196.60041623,0
+CRS.US,D,20130924,000000,48.2846,48.8247,48.0759,48.3509,287169.42275469,0
+CRS.US,D,20130925,000000,48.5676,48.7575,48.1679,48.2688,318199.16604133,0
+CRS.US,D,20130926,000000,48.4578,48.9731,48.1016,48.6922,253237.55896847,0
+CRS.US,D,20130927,000000,48.1263,48.2846,47.6624,48.1511,200909.42525118,0
+CRS.US,D,20130930,000000,47.4536,48.4646,47.1223,48.3153,242167.85447839,0
+CRS.US,D,20131001,000000,48.3914,49.9228,48.2282,49.6231,723561.00935146,0
+CRS.US,D,20131002,000000,49.3412,50.1464,49.2818,49.9724,590929.75590987,0
+CRS.US,D,20131003,000000,49.7072,50.2315,49.4233,49.5637,393895.88969575,0
+CRS.US,D,20131004,000000,49.5005,49.906,49.3234,49.6142,325161.8292253,0
+CRS.US,D,20131007,000000,48.8921,49.6231,48.7823,49.1018,289802.65991994,0
+CRS.US,D,20131008,000000,49.085,49.5973,48.8733,48.8831,391977.31612967,0
+CRS.US,D,20131009,000000,49.0928,49.0928,48.5507,48.7278,464976.10888427,0
+CRS.US,D,20131010,000000,49.2314,49.4391,48.8733,49.1304,282131.39817442,0
+CRS.US,D,20131011,000000,49.1482,49.3481,48.5339,49.0325,500027.98295038,0
+CRS.US,D,20131014,000000,48.3153,49.1304,48.3074,48.9336,573121.79462764,0
+CRS.US,D,20131015,000000,48.8169,49.6053,48.6576,49.3234,545383.34508767,0
+CRS.US,D,20131016,000000,49.6231,50.1376,49.3679,49.7913,337674.00182856,0
+CRS.US,D,20131017,000000,49.7448,50.371,49.7448,50.2117,252371.26942888,0
+CRS.US,D,20131018,000000,50.3136,50.5045,49.9228,50.2483,375406.62252125,0
+CRS.US,D,20131021,000000,50.3888,50.5777,50.0228,50.4205,233572.68533593,0
+CRS.US,D,20131022,000000,50.6529,51.4612,50.5867,51.1624,493727.41970623,0
+CRS.US,D,20131023,000000,50.7548,51.0783,50.4877,50.9556,338653.50540365,0
+CRS.US,D,20131024,000000,51.1258,51.1961,50.8043,50.8776,292008.31193322,0
+CRS.US,D,20131025,000000,50.8944,51.0783,50.5293,50.8409,378826.29289746,0
+CRS.US,D,20131028,000000,50.6104,50.7706,49.8219,50.3532,384945.91585271,0
+CRS.US,D,20131029,000000,49.912,50.4363,47.879,50.4363,888542.16260091,0
+CRS.US,D,20131030,000000,49.912,50.3195,49.0345,49.6805,794527.00366486,0
+CRS.US,D,20131031,000000,49.6805,50.1276,49.4589,49.4767,392954.79802556,0
+CRS.US,D,20131101,000000,49.4955,50.0109,49.2936,49.8121,380792.37592488,0
+CRS.US,D,20131104,000000,50.1039,50.9378,49.5945,50.8944,531417.5851356,0
+CRS.US,D,20131105,000000,50.652,51.012,50.3285,50.652,362598.27391438,0
+CRS.US,D,20131106,000000,51.0694,51.3287,50.6015,51.2207,345091.54283377,0
+CRS.US,D,20131107,000000,51.2376,51.3287,50.1444,50.2295,267268.0126551,0
+CRS.US,D,20131108,000000,50.0792,51.2693,50.0792,51.0694,225988.35579623,0
+CRS.US,D,20131111,000000,50.8864,51.02,50.556,50.7212,177959.3229096,0
+CRS.US,D,20131112,000000,50.2196,50.5194,50.0278,50.4273,440184.25678641,0
+CRS.US,D,20131113,000000,49.9704,50.8578,49.7873,50.5857,306502.74099752,0
+CRS.US,D,20131114,000000,50.7024,51.0427,50.2612,50.7489,211803.24365038,0
+CRS.US,D,20131115,000000,50.93,51.2881,50.6618,51.2693,250336.44930848,0
+CRS.US,D,20131118,000000,51.3801,51.762,51.0516,51.4622,271940.11329916,0
+CRS.US,D,20131119,000000,51.5482,52.1043,51.3633,51.753,387259.72770349,0
+CRS.US,D,20131120,000000,51.9054,52.1043,51.2693,51.5235,266687.7907231,0
+CRS.US,D,20131121,000000,51.4622,51.9954,51.3633,51.5235,270312.66153868,0
+CRS.US,D,20131122,000000,51.4177,51.6194,50.828,51.1268,237258.20652766,0
+CRS.US,D,20131125,000000,51.1971,51.3465,50.7301,51.0605,445265.74746959,0
+CRS.US,D,20131126,000000,50.9132,51.2119,50.3621,50.4273,438647.78059017,0
+CRS.US,D,20131127,000000,50.5709,50.7796,49.9516,50.184,385607.00495293,0
+CRS.US,D,20131129,000000,50.3957,50.6935,50.2463,50.279,628599.70454719,0
+CRS.US,D,20131202,000000,50.2543,50.7123,49.8279,50.2028,394490.26338219,0
+CRS.US,D,20131203,000000,49.9209,50.9646,49.6191,50.1128,541802.9512146,0
+CRS.US,D,20131204,000000,49.9704,50.9972,49.9704,50.6856,336625.76116047,0
+CRS.US,D,20131205,000000,50.6618,51.4968,50.5936,51.4691,411181.24690335,0
+CRS.US,D,20131206,000000,51.5393,52.0963,51.5393,51.7966,787365.20507914,0
+CRS.US,D,20131209,000000,51.8064,52.497,51.8064,52.1201,610896.87058365,0
+CRS.US,D,20131210,000000,51.9617,52.2615,51.1545,51.1723,342363.28674587,0
+CRS.US,D,20131211,000000,51.1268,51.2781,49.6537,49.7596,372597.49926511,0
+CRS.US,D,20131212,000000,49.6449,50.3869,49.3708,50.0534,461259.25166483,0
+CRS.US,D,20131213,000000,50.088,50.5105,50.0109,50.2028,274525.84100308,0
+CRS.US,D,20131216,000000,50.4957,50.8212,50.2295,50.4689,377135.158242,0
+CRS.US,D,20131217,000000,50.5857,50.5857,49.7675,50.0702,532223.22429902,0
+CRS.US,D,20131218,000000,50.1761,50.6777,49.4668,50.2879,645463.54164042,0
+CRS.US,D,20131219,000000,50.1128,50.7024,49.9278,50.0534,671964.72350659,0
+CRS.US,D,20131220,000000,50.0356,50.2463,49.5945,49.9931,626310.15284689,0
+CRS.US,D,20131223,000000,50.0356,50.097,49.8783,50.0356,431401.07147782,0
+CRS.US,D,20131224,000000,50.0356,50.5471,49.7962,50.1682,304516.44117806,0
+CRS.US,D,20131226,000000,50.0534,50.8212,50.0534,50.369,235853.1394798,0
+CRS.US,D,20131227,000000,50.6203,51.6046,50.4273,51.5314,241893.91694603,0
+CRS.US,D,20131230,000000,51.6046,52.0577,51.3959,51.654,288235.85853563,0
+CRS.US,D,20131231,000000,51.8213,52.0221,51.6046,51.8698,350406.53746521,0
+CRS.US,D,20140102,000000,51.7382,52.2862,51.3287,51.6284,296260.91414213,0
+CRS.US,D,20140103,000000,51.6046,51.7966,51.2781,51.7382,207234.2486458,0
+CRS.US,D,20140106,000000,51.7451,51.7708,50.6708,51.2535,317824.1445487,0
+CRS.US,D,20140107,000000,51.4107,52.0735,51.0516,51.1723,245201.38412634,0
+CRS.US,D,20140108,000000,51.0932,51.4453,50.834,51.3543,240351.37571219,0
+CRS.US,D,20140109,000000,51.3543,51.3543,50.7638,50.8676,325352.87791023,0
+CRS.US,D,20140110,000000,50.7865,51.1545,50.4047,51.1456,228987.51689769,0
+CRS.US,D,20140113,000000,51.3287,51.4622,50.4689,50.6104,179561.50368001,0
+CRS.US,D,20140114,000000,50.6015,51.1723,50.4195,50.8578,322329.4566583,0
+CRS.US,D,20140115,000000,51.0338,51.8628,50.9883,51.8539,250783.24041291,0
+CRS.US,D,20140116,000000,51.9954,52.031,51.5967,51.6946,222523.19763789,0
+CRS.US,D,20140117,000000,52.0142,52.3733,51.6452,52.0221,218117.95864897,0
+CRS.US,D,20140121,000000,52.0963,52.1972,51.387,51.4869,465838.35506544,0
+CRS.US,D,20140122,000000,51.7214,51.7214,51.3287,51.6452,494064.02929396,0
+CRS.US,D,20140123,000000,51.3118,51.57,51.1545,51.3287,363846.66082382,0
+CRS.US,D,20140124,000000,51.0051,51.2119,48.9662,49.0345,449500.15456565,0
+CRS.US,D,20140127,000000,49.3362,49.3362,47.7929,48.1511,500849.79554744,0
+CRS.US,D,20140128,000000,48.4498,48.6922,48.0848,48.6843,490233.95803901,0
+CRS.US,D,20140129,000000,48.3242,49.2432,48.245,48.712,583721.45870242,0
+CRS.US,D,20140130,000000,50.003,51.3197,49.0612,49.2512,457384.70346736,0
+CRS.US,D,20140131,000000,48.6595,49.2274,48.1372,48.4588,618586.32744202,0
+CRS.US,D,20140203,000000,48.3776,48.4202,46.5425,46.6345,751109.4210461,0
+CRS.US,D,20140204,000000,46.8432,47.3349,46.4347,47.0668,603199.32700845,0
+CRS.US,D,20140205,000000,46.9085,46.9085,46.2437,46.7819,418688.75263322,0
+CRS.US,D,20140206,000000,47.0094,47.1599,46.774,46.9837,191778.51111925,0
+CRS.US,D,20140207,000000,47.3023,47.7939,46.8907,47.7939,299368.23508109,0
+CRS.US,D,20140210,000000,47.6366,48.155,47.5278,48.1045,319872.10558393,0
+CRS.US,D,20140211,000000,48.2658,49.3263,48.1313,49.077,330325.19791632,0
+CRS.US,D,20140212,000000,49.2006,49.5291,48.7179,49.1582,372559.08736021,0
+CRS.US,D,20140213,000000,48.8001,50.0376,48.3658,49.7685,381982.13413736,0
+CRS.US,D,20140214,000000,49.9209,50.2216,49.6291,50.1198,267784.55169212,0
+CRS.US,D,20140218,000000,50.2394,50.3057,49.4272,49.5588,348101.82317087,0
+CRS.US,D,20140219,000000,49.2344,49.7972,49.0325,49.077,214738.72185686,0
+CRS.US,D,20140220,000000,49.0147,49.3778,48.6813,49.1582,291910.26049175,0
+CRS.US,D,20140221,000000,49.1928,49.5588,48.8001,49.267,137410.50308354,0
+CRS.US,D,20140224,000000,49.1176,49.3946,48.6407,49.2184,373690.21687572,0
+CRS.US,D,20140225,000000,49.0869,49.0869,48.0789,48.5418,335614.92155768,0
+CRS.US,D,20140226,000000,48.6813,49.1878,48.3114,48.7901,192452.7411343,0
+CRS.US,D,20140227,000000,48.8565,49.267,48.5329,49.2184,212271.26238647,0
+CRS.US,D,20140228,000000,49.5449,49.9209,49.1928,49.4856,265498.03251063,0
+CRS.US,D,20140303,000000,48.9207,49.2184,48.0967,48.2658,705168.78277882,0
+CRS.US,D,20140304,000000,49.2502,49.5034,48.7495,49.4856,235998.70038261,0
+CRS.US,D,20140305,000000,49.3698,50.926,49.3105,50.3364,363758.71777838,0
+CRS.US,D,20140306,000000,50.926,51.0022,50.1544,50.1781,302387.6129746,0
+CRS.US,D,20140307,000000,50.2216,50.2216,49.352,50.09,288648.28109357,0
+CRS.US,D,20140310,000000,49.9714,50.0288,49.4183,49.9872,229962.97711438,0
+CRS.US,D,20140311,000000,50.1959,50.7578,49.7685,50.0288,250491.1077677,0
+CRS.US,D,20140312,000000,49.7883,50.9349,49.7883,50.1781,337652.77419689,0
+CRS.US,D,20140313,000000,50.4977,50.5649,49.4183,49.5667,175126.95034259,0
+CRS.US,D,20140314,000000,49.4767,50.1138,49.4767,49.8378,132176.37562034,0
+CRS.US,D,20140317,000000,50.2117,51.2337,49.8714,50.4977,227125.55034937,0
+CRS.US,D,20140318,000000,50.4225,51.9766,50.4225,51.5591,295585.67328747,0
+CRS.US,D,20140319,000000,51.5294,52.1784,51.5294,51.9192,227157.89721666,0
+CRS.US,D,20140320,000000,51.7432,53.7287,51.4236,53.0935,561089.7708357,0
+CRS.US,D,20140321,000000,53.4338,54.89,53.2092,54.5745,840736.52526649,0
+CRS.US,D,20140324,000000,54.898,55.3164,54.3627,55.0424,474103.9904974,0
+CRS.US,D,20140325,000000,55.3243,55.6706,54.9068,54.9554,336051.60426609,0
+CRS.US,D,20140326,000000,55.1166,55.2768,54.1282,54.3113,273721.21267927,0
+CRS.US,D,20140327,000000,54.1807,55.0661,54.1807,54.5389,366524.37493159,0
+CRS.US,D,20140328,000000,54.8653,55.2155,54.6447,55.0502,309652.51719979,0
+CRS.US,D,20140331,000000,55.3243,55.6448,54.8752,55.2491,322164.68980305,0
+CRS.US,D,20140401,000000,55.5756,55.727,54.8574,55.6547,344835.80041427,0
+CRS.US,D,20140402,000000,55.4609,55.8694,55.1848,55.717,415272.11477581,0
+CRS.US,D,20140403,000000,55.6003,56.0425,55.5331,55.7428,558820.43592746,0
+CRS.US,D,20140404,000000,56.0524,56.0524,54.8079,54.9236,240198.73893217,0
+CRS.US,D,20140407,000000,54.981,55.0661,53.4773,53.7355,287293.75602584,0
+CRS.US,D,20140408,000000,53.9106,54.6447,53.7029,54.0868,329853.13582182,0
+CRS.US,D,20140409,000000,54.2124,55.8358,54.0362,55.5835,360065.10986981,0
+CRS.US,D,20140410,000000,54.1372,54.5309,52.1111,53.225,812178.28480866,0
+CRS.US,D,20140411,000000,52.6246,53.2666,51.9766,52.1873,283273.64692557,0
+CRS.US,D,20140414,000000,52.7275,53.3348,52.4376,52.9817,259560.36068387,0
+CRS.US,D,20140415,000000,52.7354,52.7354,51.5542,52.6651,259036.74576963,0
+CRS.US,D,20140416,000000,53.2092,53.4417,52.6156,53.0935,264542.78908599,0
+CRS.US,D,20140417,000000,53.1311,53.5436,52.7829,53.1924,228942.02911557,0
+CRS.US,D,20140421,000000,53.1311,53.3002,52.9145,53.1568,147271.2434087,0
+CRS.US,D,20140422,000000,53.0005,53.5159,52.682,52.9461,156072.62383014,0
+CRS.US,D,20140423,000000,53.0351,53.4002,52.8254,53.2508,211648.58519116,0
+CRS.US,D,20140424,000000,51.0308,53.3695,51.0308,52.7275,429498.67134538,0
+CRS.US,D,20140425,000000,52.7641,53.5337,52.3911,52.6246,388230.13372215,0
+CRS.US,D,20140428,000000,52.673,52.8155,51.8618,52.3298,389350.14400204,0
+CRS.US,D,20140429,000000,52.498,53.2914,52.4475,52.8481,264652.9706027,0
+CRS.US,D,20140430,000000,52.5454,52.8581,52.1201,52.5376,512273.29389849,0
+CRS.US,D,20140501,000000,52.58,53.1153,52.2615,52.8669,277288.46563749,0
+CRS.US,D,20140502,000000,52.8927,53.8631,52.8927,53.139,192177.79276235,0
+CRS.US,D,20140505,000000,52.8837,53.4773,52.5158,53.3774,271498.37639275,0
+CRS.US,D,20140506,000000,53.4002,53.4002,52.7551,52.9619,193979.10893451,0
+CRS.US,D,20140507,000000,53.0163,53.326,52.4208,53.2914,211543.45787246,0
+CRS.US,D,20140508,000000,53.4249,54.5131,53.0351,53.8631,394238.5643211,0
+CRS.US,D,20140509,000000,53.5673,54.0956,52.8977,54.054,295702.93068139,0
+CRS.US,D,20140512,000000,54.6397,56.0761,54.2727,55.907,423369.95083371,0
+CRS.US,D,20140513,000000,55.8754,55.8754,54.6555,55.2105,319473.83478044,0
+CRS.US,D,20140514,000000,55.1512,55.5469,54.7436,54.9336,353722.09136234,0
+CRS.US,D,20140515,000000,54.8682,54.8682,53.1736,54.5329,325646.02139504,0
+CRS.US,D,20140516,000000,54.342,54.6011,53.4328,53.9532,423600.42226315,0
+CRS.US,D,20140519,000000,53.8859,54.2539,53.692,54.0788,274638.04419899,0
+CRS.US,D,20140520,000000,53.7019,53.7019,52.9183,53.0143,401797.62287071,0
+CRS.US,D,20140521,000000,53.3754,53.4842,52.2754,52.7324,709431.49338375,0
+CRS.US,D,20140522,000000,52.8649,53.7355,52.586,53.3844,283353.50325419,0
+CRS.US,D,20140523,000000,53.4328,53.9185,52.9787,53.1212,372473.16599397,0
+CRS.US,D,20140527,000000,53.3685,53.3685,52.9125,53.1073,365709.63821174,0
+CRS.US,D,20140528,000000,52.9431,53.0321,52.7413,52.8135,333983.42643879,0
+CRS.US,D,20140529,000000,53.0401,53.1459,52.2189,52.6463,356753.59933109,0
+CRS.US,D,20140530,000000,52.4248,52.7037,52.2111,52.4248,385831.41134475,0
+CRS.US,D,20140602,000000,52.6137,52.8551,52.1913,52.3506,219155.08008142,0
+CRS.US,D,20140603,000000,52.1567,52.1813,51.7886,51.8074,467186.81509555,0
+CRS.US,D,20140604,000000,51.7036,52.1389,51.4444,51.9707,379221.53118215,0
+CRS.US,D,20140605,000000,52.2259,52.4524,51.754,52.1052,446467.6357573,0
+CRS.US,D,20140606,000000,52.3347,52.3872,52.1725,52.2427,565051.25123902,0
+CRS.US,D,20140609,000000,52.2259,52.586,52.0073,52.1052,320921.35709162,0
+CRS.US,D,20140610,000000,52.2575,52.4326,52.0171,52.2655,294173.53036238,0
+CRS.US,D,20140611,000000,52.1813,52.2575,51.754,52.2259,244765.71225754,0
+CRS.US,D,20140612,000000,51.9073,52.1645,51.2761,51.5304,245845.28895332,0
+CRS.US,D,20140613,000000,51.57,51.9548,51.2435,51.8707,134111.12262006,0
+CRS.US,D,20140616,000000,51.9311,52.1477,51.57,51.9153,201852.53860058,0
+CRS.US,D,20140617,000000,51.6788,52.7987,51.664,52.3782,343308.42177447,0
+CRS.US,D,20140618,000000,52.2575,53.2646,52.1151,53.1212,230965.73000035,0
+CRS.US,D,20140619,000000,53.324,53.5426,53.1073,53.2904,181767.15569328,0
+CRS.US,D,20140620,000000,53.231,53.7355,52.9689,53.2736,298966.93175878,0
+CRS.US,D,20140623,000000,53.4002,53.6673,53.1291,53.2824,175551.50297577,0
+CRS.US,D,20140624,000000,53.0737,53.6831,52.4326,52.4762,201219.75300924,0
+CRS.US,D,20140625,000000,52.4326,53.1974,52.2348,53.0905,270132.73208938,0
+CRS.US,D,20140626,000000,52.9183,53.2231,52.2912,52.5108,376107.13436598,0
+CRS.US,D,20140627,000000,52.586,52.8373,51.8549,51.9707,593812.67045701,0
+CRS.US,D,20140630,000000,52.0508,53.1459,51.8074,53.0648,462506.62773467,0
+CRS.US,D,20140701,000000,53.4407,54.2727,53.4407,53.5911,386765.42713772,0
+CRS.US,D,20140702,000000,53.6505,53.8631,53.231,53.3754,259369.31199895,0
+CRS.US,D,20140703,000000,53.5327,54.146,53.4764,53.9631,121293.67645677,0
+CRS.US,D,20140707,000000,53.6,53.6,52.678,52.7799,266544.25149951,0
+CRS.US,D,20140708,000000,52.7601,52.7601,51.8549,52.0171,450890.05901948,0
+CRS.US,D,20140709,000000,52.2655,52.3594,51.477,51.57,247849.78388563,0
+CRS.US,D,20140710,000000,50.9774,51.6046,50.836,51.1248,276672.86431939,0
+CRS.US,D,20140711,000000,51.2099,51.2099,50.6549,50.9844,176569.41845577,0
+CRS.US,D,20140714,000000,51.2435,51.3791,50.83,51.1327,290261.58109961,0
+CRS.US,D,20140715,000000,51.1515,51.5037,50.4887,50.8904,180849.31333395,0
+CRS.US,D,20140716,000000,51.2099,51.4444,50.4461,50.9418,352797.17312579,0
+CRS.US,D,20140717,000000,50.7054,50.9774,49.9594,50.0188,239293.02664808,0
+CRS.US,D,20140718,000000,49.9762,50.4461,49.9189,50.3295,261441.53318466,0
+CRS.US,D,20140721,000000,50.0624,50.3344,49.7319,50.002,248801.99479145,0
+CRS.US,D,20140722,000000,50.3779,50.6035,49.9011,50.0268,269108.75157177,0
+CRS.US,D,20140723,000000,50.087,50.087,49.2976,49.3669,323080.51048317,0
+CRS.US,D,20140724,000000,49.5707,49.8091,49.081,49.7655,798351.00988218,0
+CRS.US,D,20140725,000000,49.7655,50.1346,49.3738,50.0524,311938.02554169,0
+CRS.US,D,20140728,000000,50.184,50.184,49.1206,49.6993,363734.45762791,0
+CRS.US,D,20140729,000000,49.7082,50.3344,47.1261,47.5536,837477.57838712,0
+CRS.US,D,20140730,000000,47.6456,47.6702,45.7046,46.2457,1097735.418397,0
+CRS.US,D,20140731,000000,45.6897,46.403,45.4227,45.4227,631838.43463451,0
+CRS.US,D,20140801,000000,45.3039,46.13,45.0764,45.2624,483594.76352794,0
+CRS.US,D,20140804,000000,45.3039,45.7046,44.9874,45.5779,392875.95253655,0
+CRS.US,D,20140805,000000,45.2366,45.3613,44.7845,45.0022,306789.81944472,0
+CRS.US,D,20140806,000000,44.8241,45.4227,44.4957,44.6827,338360.36191884,0
+CRS.US,D,20140807,000000,44.7845,45.0082,44.0525,44.2938,361994.80267152,0
+CRS.US,D,20140808,000000,44.4056,45.0932,44.3394,45.0418,332784.57066989,0
+CRS.US,D,20140811,000000,45.2544,45.4731,44.8924,44.9874,189472.7859853,0
+CRS.US,D,20140812,000000,44.9112,45.0704,44.2622,44.5135,197172.3512397,0
+CRS.US,D,20140813,000000,44.7252,45.3356,44.5491,45.1614,199373.95989456,0
+CRS.US,D,20140814,000000,45.1941,45.3692,45.0082,45.3524,176112.51895531,0
+CRS.US,D,20140815,000000,45.4583,45.4671,44.7005,44.8577,184586.38734544,0
+CRS.US,D,20140818,000000,45.0853,45.6482,44.8825,45.5393,362777.19252407,0
+CRS.US,D,20140819,000000,45.665,45.8144,45.4127,45.6729,216020.4664732,0
+CRS.US,D,20140820,000000,45.5779,45.7689,45.3108,45.7412,280896.15217982,0
+CRS.US,D,20140821,000000,45.7986,45.8738,45.1278,45.6393,403351.28334019,0
+CRS.US,D,20140822,000000,45.5037,45.8391,45.3603,45.6818,357780.61236751,0
+CRS.US,D,20140825,000000,45.943,45.943,45.5779,45.759,166896.69429674,0
+CRS.US,D,20140826,000000,45.9162,46.4871,45.9162,46.3881,405486.17658127,0
+CRS.US,D,20140827,000000,46.4059,46.4149,46.0014,46.1863,180388.37047508,0
+CRS.US,D,20140828,000000,46.0439,46.2032,45.6145,45.8065,253781.39067476,0
+CRS.US,D,20140829,000000,45.8154,46.1775,45.6393,46.0696,163010.01602403,0
+CRS.US,D,20140902,000000,46.0439,46.2131,45.6897,45.7896,321071.97219244,0
+CRS.US,D,20140903,000000,46.2388,46.6642,45.7491,45.848,289392.25904122,0
+CRS.US,D,20140904,000000,45.8391,46.4584,45.6897,45.8391,340851.0707001,0
+CRS.US,D,20140905,000000,45.7837,45.943,45.3435,45.9252,214719.51590441,0
+CRS.US,D,20140908,000000,45.7689,45.9598,44.7381,44.9171,333366.8142811,0
+CRS.US,D,20140909,000000,44.8143,44.9488,44.4274,44.6391,259247.00040701,0
+CRS.US,D,20140910,000000,44.6391,44.6787,43.8961,44.1059,339583.47783821,0
+CRS.US,D,20140911,000000,43.6281,45.0912,43.6281,44.9082,398117.15587698,0
+CRS.US,D,20140912,000000,44.6707,44.7143,43.731,43.7389,328390.45091659,0
+CRS.US,D,20140915,000000,43.7695,44.0317,42.8347,43.0811,435867.97168252,0
+CRS.US,D,20140916,000000,42.8198,43.8369,42.708,43.7863,544836.48086256,0
+CRS.US,D,20140917,000000,44.1682,44.4195,43.7389,43.9318,353985.92049867,0
+CRS.US,D,20140918,000000,43.9743,43.9743,43.2571,43.2739,203507.28303034,0
+CRS.US,D,20140919,000000,43.4748,43.5934,42.3816,42.811,639129.62068939,0
+CRS.US,D,20140922,000000,42.4825,42.6606,41.8672,42.0789,341173.52853339,0
+CRS.US,D,20140923,000000,42.0789,42.3667,41.6743,41.7,291611.05196933,0
+CRS.US,D,20140924,000000,41.5071,41.5645,39.6195,39.6453,1262494.1869337,0
+CRS.US,D,20140925,000000,39.0735,39.3426,38.4364,39.1981,777228.50554243,0
+CRS.US,D,20140926,000000,39.2169,39.671,39.1338,39.3,621682.52914534,0
+CRS.US,D,20140929,000000,38.7203,39.2911,38.7203,39.0061,553942.12400443,0
+CRS.US,D,20140930,000000,38.9735,39.1734,37.8626,38.006,860456.99507719,0
+CRS.US,D,20141001,000000,37.6874,37.9279,36.5557,36.996,1108458.4049032,0
+CRS.US,D,20141002,000000,37.1216,37.4669,36.6933,37.2117,918160.77380207,0
+CRS.US,D,20141003,000000,37.3393,37.4669,36.8416,36.8684,1355833.0941755,0
+CRS.US,D,20141006,000000,37.0949,37.3877,36.5093,37.0128,626751.8897533,0
+CRS.US,D,20141007,000000,36.7101,37.2117,36.6458,36.9118,829579.88857057,0
+CRS.US,D,20141008,000000,36.9514,37.0781,35.7584,36.903,648798.30149001,0
+CRS.US,D,20141009,000000,36.7506,36.7596,36.0166,36.3519,1060557.7486461,0
+CRS.US,D,20141010,000000,36.2807,36.4311,34.8739,35.8158,1167216.4893338,0
+CRS.US,D,20141013,000000,35.7999,36.5479,35.5705,35.6901,826465.49175439,0
+CRS.US,D,20141014,000000,35.891,36.4479,35.2588,36.0364,662084.77722899,0
+CRS.US,D,20141015,000000,35.3726,36.7358,34.9313,36.4222,651205.11058424,0
+CRS.US,D,20141016,000000,35.7059,36.7912,35.4003,36.5725,514448.62072368,0
+CRS.US,D,20141017,000000,37.0049,37.3393,36.533,36.8782,585562.19761909,0
+CRS.US,D,20141020,000000,36.6755,37.4233,36.6329,37.2651,564682.294784,0
+CRS.US,D,20141021,000000,37.5994,38.1495,37.4233,37.9625,463429.52429201,0
+CRS.US,D,20141022,000000,37.828,38.0703,36.7694,36.9772,530980.90242721,0
+CRS.US,D,20141023,000000,40.0696,42.4321,38.3335,42.071,1558655.0279552,0
+CRS.US,D,20141024,000000,42.6458,42.8723,40.32,40.966,1122642.5062095,0
+CRS.US,D,20141027,000000,40.6089,41.3755,40.034,40.8779,1149068.885945,0
+CRS.US,D,20141028,000000,41.1836,41.7821,40.6257,41.6476,775657.6607997,0
+CRS.US,D,20141029,000000,41.971,41.971,40.0034,40.4673,850031.19541408,0
+CRS.US,D,20141030,000000,40.229,40.9184,39.9005,40.5515,506689.41593272,0
+CRS.US,D,20141031,000000,40.7355,42.3321,40.2478,42.2807,580998.25681253,0
+CRS.US,D,20141103,000000,42.1293,42.6804,42.1115,42.5498,958440.71029378,0
+CRS.US,D,20141104,000000,42.2303,42.2569,41.6733,42.0076,598997.26677968,0
+CRS.US,D,20141105,000000,42.1629,42.6972,41.6574,42.5567,489103.8393631,0
+CRS.US,D,20141106,000000,42.5765,42.8624,42.3489,42.6804,498727.0323816,0
+CRS.US,D,20141107,000000,43.0315,44.6975,43.0315,44.6619,635387.49247988,0
+CRS.US,D,20141110,000000,44.5363,44.8736,43.1087,43.4896,456688.23498104,0
+CRS.US,D,20141111,000000,43.2373,43.6172,42.9989,43.4896,547592.02961975,0
+CRS.US,D,20141112,000000,43.1849,43.9941,43.0593,43.9209,397243.79046018,0
+CRS.US,D,20141113,000000,44.0297,44.2484,43.632,43.7419,696198.59214372,0
+CRS.US,D,20141114,000000,43.4896,43.7201,43.0405,43.6261,275998.63430433,0
+CRS.US,D,20141117,000000,43.5746,43.5746,42.6092,42.8466,511376.67917082,0
+CRS.US,D,20141118,000000,42.7536,43.1601,42.2569,43.1008,379660.23556976,0
+CRS.US,D,20141119,000000,42.7536,42.8911,41.9622,42.6012,521855.04249328,0
+CRS.US,D,20141120,000000,42.2727,43.4708,42.1293,43.4292,251919.42412644,0
+CRS.US,D,20141121,000000,44.0822,44.1415,43.3976,43.7755,305013.77426263,0
+CRS.US,D,20141124,000000,43.9723,44.0208,43.4638,43.9457,312730.52379027,0
+CRS.US,D,20141125,000000,43.9723,44.461,43.7834,44.275,357928.19494952,0
+CRS.US,D,20141126,000000,44.3532,44.5887,43.7507,44.0535,240674.84438508,0
+CRS.US,D,20141128,000000,44.0822,44.0822,42.4241,42.5933,214395.03639191,0
+CRS.US,D,20141201,000000,42.4677,42.4677,41.2588,41.5367,312309.00367591,0
+CRS.US,D,20141202,000000,41.7158,42.4143,41.1578,41.5457,294332.23218002,0
+CRS.US,D,20141203,000000,41.8929,43.3976,41.3854,43.2284,270154.97056065,0
+CRS.US,D,20141204,000000,42.8723,43.2868,42.4143,43.2284,330584.98369424,0
+CRS.US,D,20141205,000000,43.2611,43.9377,43.0493,43.2937,255694.91004284,0
+CRS.US,D,20141208,000000,43.1087,43.365,42.0621,42.1293,509899.84251116,0
+CRS.US,D,20141209,000000,41.2677,42.9336,41.2677,42.8822,422055.85935009,0
+CRS.US,D,20141210,000000,42.528,42.528,41.3083,41.3953,253145.57256461,0
+CRS.US,D,20141211,000000,41.1757,41.4981,40.5683,40.7355,261208.02923641,0
+CRS.US,D,20141212,000000,40.3288,40.3288,39.1724,39.6037,389420.90277424,0
+CRS.US,D,20141215,000000,39.577,39.9747,38.7658,38.9627,330587.00537344,0
+CRS.US,D,20141216,000000,39.1566,39.9945,38.6748,39.1566,317481.46992336,0
+CRS.US,D,20141217,000000,39.2594,40.499,38.748,40.3872,285694.60777423,0
+CRS.US,D,20141218,000000,41.1578,41.2766,39.6611,40.0182,374162.27897022,0
+CRS.US,D,20141219,000000,39.9084,40.6335,39.7521,40.5159,814549.71451679,0
+CRS.US,D,20141222,000000,40.5337,40.779,39.5266,39.7234,409043.32114346,0
+CRS.US,D,20141223,000000,39.7363,40.7533,39.4207,40.6335,456235.378839,0
+CRS.US,D,20141224,000000,40.6425,40.9184,40.3368,40.5751,109910.61168982,0
+CRS.US,D,20141226,000000,40.8779,41.3083,40.6335,40.7177,136055.97801582,0
+CRS.US,D,20141229,000000,40.7433,42.0166,40.7275,41.3617,269331.13628438,0
+CRS.US,D,20141230,000000,41.2677,41.9532,41.1578,41.6228,232259.60469191,0
+CRS.US,D,20141231,000000,41.5714,42.1719,41.1064,41.605,329317.39083235,0
+CRS.US,D,20150102,000000,41.6476,42.0076,40.219,40.4753,312232.1798661,0
+CRS.US,D,20150105,000000,39.7234,39.7234,37.7696,38.283,449429.39579346,0
+CRS.US,D,20150106,000000,38.38,38.38,37.1276,37.5361,397961.48657815,0
+CRS.US,D,20150107,000000,37.7508,37.92,36.7408,37.5173,466719.80719907,0
+CRS.US,D,20150108,000000,37.7597,37.9467,37.1276,37.3067,682888.86709387,0
+CRS.US,D,20150109,000000,37.3649,37.3649,36.1334,36.4183,596615.72867553,0
+CRS.US,D,20150112,000000,36.3351,36.4955,35.2004,36.063,320940.56304408,0
+CRS.US,D,20150113,000000,36.4005,36.7249,35.6397,36.1422,371291.49449832,0
+CRS.US,D,20150114,000000,35.3132,35.5724,34.7207,35.429,352124.96478994,0
+CRS.US,D,20150115,000000,35.8108,35.8108,34.7622,34.8205,322008.00966461,0
+CRS.US,D,20150116,000000,34.6534,34.6534,33.3435,33.6492,792912.69281921,0
+CRS.US,D,20150120,000000,33.6997,33.7551,32.9281,33.4385,560593.44859074,0
+CRS.US,D,20150121,000000,33.4722,33.9431,33.1853,33.666,424471.76600075,0
+CRS.US,D,20150122,000000,33.8234,34.1013,33.4791,33.9757,423369.95083371,0
+CRS.US,D,20150123,000000,33.578,34.0549,33.3357,33.7264,590342.45810066,0
+CRS.US,D,20150126,000000,33.8075,33.9351,33.494,33.8006,548127.77460921,0
+CRS.US,D,20150127,000000,33.4544,33.6898,33.2585,33.4296,441258.77928417,0
+CRS.US,D,20150128,000000,33.2823,33.4791,29.8188,30.6973,1821657.2974866,0
+CRS.US,D,20150129,000000,30.6537,31.4095,28.9601,31.276,1371602.191979,0
+CRS.US,D,20150130,000000,31.0484,32.2207,30.8833,32.0526,800168.49948799,0
+CRS.US,D,20150202,000000,32.1861,32.9024,31.7123,32.7936,803133.29204295,0
+CRS.US,D,20150203,000000,33.3435,33.9757,33.2279,33.7472,496438.4915209,0
+CRS.US,D,20150204,000000,33.3752,33.578,32.7164,33.2189,632552.08739407,0
+CRS.US,D,20150205,000000,33.2823,34.1815,33.2091,34.1449,514071.57755185,0
+CRS.US,D,20150206,000000,33.9095,34.8503,33.8293,34.2478,408319.55998787,0
+CRS.US,D,20150209,000000,33.9421,34.9769,33.9421,34.2745,323287.73260174,0
+CRS.US,D,20150210,000000,34.1291,34.1291,33.3059,33.7888,324317.77815698,0
+CRS.US,D,20150211,000000,33.6978,34.2666,33.3911,34.1449,399872.98426701,0
+CRS.US,D,20150212,000000,34.8423,35.2746,34.5278,34.9591,429137.80160719,0
+CRS.US,D,20150213,000000,35.3538,36.0048,34.9769,35.6466,492295.05998909,0
+CRS.US,D,20150217,000000,35.6119,35.9008,35.1974,35.8257,445121.1974064,0
+CRS.US,D,20150218,000000,35.7337,36.7012,35.6466,35.8939,404309.55928363,0
+CRS.US,D,20150219,000000,35.6377,36.5894,35.2746,36.0552,309962.84495785,0
+CRS.US,D,20150220,000000,36.1334,36.4559,35.4774,36.4103,273090.44876713,0
+CRS.US,D,20150223,000000,36.3114,36.3579,35.6466,36.063,281401.57198122,0
+CRS.US,D,20150224,000000,36.1798,37.0316,36.1798,36.809,400209.59385474,0
+CRS.US,D,20150225,000000,36.7991,36.906,36.3025,36.6062,365952.23971642,0
+CRS.US,D,20150226,000000,36.4885,36.7704,36.1234,36.2936,347437.70155184,0
+CRS.US,D,20150227,000000,36.4202,36.5469,35.8751,35.9474,531332.67460898,0
+CRS.US,D,20150302,000000,35.7069,35.8257,35.2746,35.3014,520411.5635405,0
+CRS.US,D,20150303,000000,35.4161,35.5338,35.1213,35.148,495188.08293225,0
+CRS.US,D,20150304,000000,34.8503,34.9433,34.4753,34.7503,483524.00475574,0
+CRS.US,D,20150305,000000,34.6385,34.9769,33.7393,33.7532,640848.04801412,0
+CRS.US,D,20150306,000000,33.3911,33.6038,32.7025,32.847,478104.89364521,0
+CRS.US,D,20150309,000000,33.1635,33.2862,32.5779,32.839,994386.16656875,0
+CRS.US,D,20150310,000000,32.2297,32.8331,32.2297,32.3019,292613.80485529,0
+CRS.US,D,20150311,000000,32.195,32.5848,31.9734,32.4403,392430.17227172,0
+CRS.US,D,20150312,000000,32.7718,33.2051,32.5343,32.7866,327493.83618892,0
+CRS.US,D,20150313,000000,32.6372,32.8974,31.9477,32.3019,376160.70886493,0
+CRS.US,D,20150316,000000,32.4067,32.6273,31.9734,32.2207,357075.04632477,0
+CRS.US,D,20150317,000000,32.2939,32.6085,32.0436,32.1258,638373.5126665,0
+CRS.US,D,20150318,000000,31.915,32.4819,31.915,32.2465,1213225.8646941,0
+CRS.US,D,20150319,000000,31.9072,32.0002,31.097,31.642,429080.18374983,0
+CRS.US,D,20150320,000000,31.8537,31.9477,31.3967,31.4471,807011.88359884,0
+CRS.US,D,20150323,000000,31.6737,32.4067,31.4807,32.0753,1014066.2027953,0
+CRS.US,D,20150324,000000,32.2207,32.2712,31.5313,31.6677,644264.68587152,0
+CRS.US,D,20150325,000000,31.8874,32.6273,31.8715,32.2385,750561.5459814,0
+CRS.US,D,20150326,000000,32.4651,32.6708,32.018,32.1594,425427.00942537,0
+CRS.US,D,20150327,000000,32.0436,32.4157,31.8715,32.2781,521236.40865637,0
+CRS.US,D,20150330,000000,32.6798,33.2467,32.3651,32.755,714268.36088308,0
+CRS.US,D,20150331,000000,32.6451,33.1012,32.3563,32.9934,754437.10501847,0
+CRS.US,D,20150401,000000,32.0258,32.4819,30.2432,30.2877,1862559.9111736,0
+CRS.US,D,20150402,000000,29.9859,31.097,29.5308,30.7349,972585.38885552,0
+CRS.US,D,20150406,000000,30.7437,32.5779,30.7437,32.4977,1293952.526212,0
+CRS.US,D,20150407,000000,32.569,33.0428,32.569,32.7965,641429.28078572,0
+CRS.US,D,20150408,000000,33.0923,33.8857,32.9696,33.68,1152654.3340161,0
+CRS.US,D,20150409,000000,33.3149,34.4506,33.2703,34.1379,630995.39440578,0
+CRS.US,D,20150410,000000,33.9421,34.6702,33.9421,34.4941,508388.637305,0
+CRS.US,D,20150413,000000,33.585,33.9421,32.847,33.77,914129.54546617,0
+CRS.US,D,20150414,000000,33.9609,34.5544,33.8293,34.2309,500137.15362748,0
+CRS.US,D,20150415,000000,34.2824,35.0382,34.1379,34.6464,628349.0163257,0
+CRS.US,D,20150416,000000,34.7592,34.7919,33.9095,33.9609,460950.94558598,0
+CRS.US,D,20150417,000000,34.2824,34.2824,33.6216,34.0361,483994.04517104,0
+CRS.US,D,20150420,000000,34.1291,34.8591,34.1103,34.5544,381203.78764321,0
+CRS.US,D,20150421,000000,34.6286,34.8681,34.1884,34.503,452855.1312073,0
+CRS.US,D,20150422,000000,34.4941,34.9769,34.2982,34.8503,764100.73162108,0
+CRS.US,D,20150423,000000,34.9957,35.8662,34.9957,35.4527,640848.04801412,0
+CRS.US,D,20150424,000000,35.6635,35.9958,35.4072,35.4952,374433.18398377,0
+CRS.US,D,20150427,000000,35.8751,36.3846,35.4695,35.6051,710023.84539099,0
+CRS.US,D,20150428,000000,35.2924,36.3193,34.8947,35.8573,517819.77079897,0
+CRS.US,D,20150429,000000,35.7337,36.345,35.4161,36.1798,467378.87462008,0
+CRS.US,D,20150430,000000,35.0718,37.5074,34.8769,36.7012,805006.37782691,0
+CRS.US,D,20150501,000000,37.3442,37.6874,36.8189,37.6162,623409.04318689,0
+CRS.US,D,20150504,000000,37.8022,38.5244,37.6588,37.8556,436384.51071954,0
+CRS.US,D,20150505,000000,37.9833,38.5382,37.6162,37.6776,413408.12654828,0
+CRS.US,D,20150506,000000,37.8556,38.0901,37.2255,37.456,388105.80045101,0
+CRS.US,D,20150507,000000,37.3373,37.4115,36.7833,37.1335,304466.91003752,0
+CRS.US,D,20150508,000000,37.7616,38.2385,37.1592,37.3135,383187.05494387,0
+CRS.US,D,20150511,000000,37.5361,38.2089,37.5361,37.9863,337532.48428416,0
+CRS.US,D,20150512,000000,38.0031,38.0031,37.3789,37.458,238212.4391127,0
+CRS.US,D,20150513,000000,37.5579,37.8319,37.1335,37.5173,315468.88827422,0
+CRS.US,D,20150514,000000,37.8398,38.1821,37.6084,37.9239,305959.92013083,0
+CRS.US,D,20150515,000000,37.823,38.101,37.4827,37.6004,303980.69618858,0
+CRS.US,D,20150518,000000,37.4491,37.6182,37.1592,37.4313,318568.12249634,0
+CRS.US,D,20150519,000000,37.3451,37.6084,36.2402,36.988,362501.23331251,0
+CRS.US,D,20150520,000000,37.1503,37.2522,36.4439,36.7744,324624.06255662,0
+CRS.US,D,20150521,000000,36.8516,37.0148,36.1472,36.3717,292813.95109664,0
+CRS.US,D,20150522,000000,36.3253,36.6992,36.0512,36.4361,267233.64410861,0
+CRS.US,D,20150526,000000,36.3173,36.3717,35.2064,35.3844,279495.12849036,0
+CRS.US,D,20150527,000000,35.3775,35.6327,35.0471,35.5902,268407.22888743,0
+CRS.US,D,20150528,000000,35.3934,35.3934,34.6534,35.1213,316015.75249932,0
+CRS.US,D,20150529,000000,34.9857,35.0303,34.4318,34.7998,503480.00019389,0
+CRS.US,D,20150601,000000,34.8671,35.0303,33.9283,34.415,365406.38633091,0
+CRS.US,D,20150602,000000,34.5168,35.4003,34.5168,35.1579,280532.24992282,0
+CRS.US,D,20150603,000000,35.2252,36.1284,35.1984,35.5991,209253.90617216,0
+CRS.US,D,20150604,000000,35.3775,35.6071,34.8503,35.249,201158.09179347,0
+CRS.US,D,20150605,000000,35.1906,35.3636,34.7127,35.335,301734.6105912,0
+CRS.US,D,20150608,000000,35.3112,35.5813,34.7731,34.9017,240705.16957316,0
+CRS.US,D,20150609,000000,35.148,35.6941,34.7909,34.8315,264794.48814708,0
+CRS.US,D,20150610,000000,35.6071,35.9226,35.2658,35.5813,211737.5390762,0
+CRS.US,D,20150611,000000,35.4873,35.9414,35.3548,35.9315,225667.91964216,0
+CRS.US,D,20150612,000000,35.8969,36.0838,35.5437,36.0433,279320.25323908,0
+CRS.US,D,20150615,000000,35.888,35.888,35.0471,35.7367,336595.43597239,0
+CRS.US,D,20150616,000000,35.7099,36.3084,35.6743,36.2124,327908.28042607,0
+CRS.US,D,20150617,000000,36.349,36.5211,35.4626,36.1768,704991.88584832,0
+CRS.US,D,20150618,000000,36.2738,36.5291,35.8197,36.2827,276033.00285083,0
+CRS.US,D,20150619,000000,36.3807,36.3807,35.6327,35.9147,891009.62207131,0
+CRS.US,D,20150622,000000,36.0938,36.255,35.796,35.9998,328145.82773272,0
+CRS.US,D,20150623,000000,36.0087,36.4361,35.8197,36.3717,371657.41843452,0
+CRS.US,D,20150624,000000,36.3717,36.6913,36.162,36.5449,491861.40979949,0
+CRS.US,D,20150625,000000,36.5123,36.5607,35.5991,35.7801,400322.80789025,0
+CRS.US,D,20150626,000000,35.7011,35.8128,34.9957,35.6407,4183939.9180505,0
+CRS.US,D,20150629,000000,35.2856,35.4626,33.9065,33.9381,502541.94104251,0
+CRS.US,D,20150630,000000,34.1499,34.2369,32.7262,32.9597,630136.18074342,0
+CRS.US,D,20150701,000000,33.0824,33.6492,32.7362,33.3337,652762.81441213,0
+CRS.US,D,20150702,000000,33.393,33.8174,33.1576,33.7185,487987.87244162,0
+CRS.US,D,20150706,000000,33.2625,33.8975,33.0161,33.3257,723416.45928826,0
+CRS.US,D,20150707,000000,33.1101,33.587,32.1396,33.4108,350323.64861778,0
+CRS.US,D,20150708,000000,32.846,33.3831,32.5057,32.5057,431538.5456638,0
+CRS.US,D,20150709,000000,33.0161,33.1893,32.6263,32.7787,347274.95637579,0
+CRS.US,D,20150710,000000,33.1645,33.3733,32.745,33.118,287654.62576403,0
+CRS.US,D,20150713,000000,33.3257,34.2715,33.0923,34.1775,406653.69632248,0
+CRS.US,D,20150714,000000,34.1409,35.148,33.765,34.5614,623746.66361423,0
+CRS.US,D,20150715,000000,34.1686,34.1686,32.3444,32.6066,716730.76615546,0
+CRS.US,D,20150716,000000,32.8726,33.2625,32.5323,32.5838,456654.87727416,0
+CRS.US,D,20150717,000000,32.5245,32.5245,31.833,32.192,414053.04221486,0
+CRS.US,D,20150720,000000,32.1218,32.2919,31.5955,31.8577,336826.91824142,0
+CRS.US,D,20150721,000000,31.7667,32.5145,31.6361,31.7043,680927.83826447,0
+CRS.US,D,20150722,000000,31.4165,31.9111,31.0752,31.2641,384359.6288831,0
+CRS.US,D,20150723,000000,31.4481,31.9022,31.2859,31.5085,314765.34391068,0
+CRS.US,D,20150724,000000,31.364,31.5183,29.9909,30.0265,647366.95261247,0
+CRS.US,D,20150727,000000,29.8673,30.3846,29.3874,30.2036,508879.90535195,0
+CRS.US,D,20150728,000000,30.5726,31.4669,30.1957,31.3393,545026.51870788,0
+CRS.US,D,20150729,000000,31.2196,32.3711,31.1938,32.2089,523197.43748578,0
+CRS.US,D,20150730,000000,32.381,33.0517,31.9784,32.5057,1021866.85201,0
+CRS.US,D,20150731,000000,32.4957,32.754,31.925,31.9862,703581.76460244,0
+CRS.US,D,20150803,000000,31.8745,31.8745,31.0672,31.3719,415535.94391214,0
+CRS.US,D,20150804,000000,31.6361,31.9338,31.091,31.3136,367223.87593672,0
+CRS.US,D,20150805,000000,31.8834,32.3533,31.3324,31.6281,452544.80344924,0
+CRS.US,D,20150806,000000,31.6361,32.7628,31.1068,32.6164,379051.71012888,0
+CRS.US,D,20150807,000000,32.3632,33.2555,32.0219,32.3711,570024.58208471,0
+CRS.US,D,20150810,000000,32.754,34.321,32.4047,34.133,494327.85843029,0
+CRS.US,D,20150811,000000,33.4445,33.7492,32.4621,33.1576,364138.79346902,0
+CRS.US,D,20150812,000000,33.0161,33.4613,32.2435,33.3257,436469.42124618,0
+CRS.US,D,20150813,000000,33.1378,33.393,32.2435,32.7164,310655.27008576,0
+CRS.US,D,20150814,000000,32.7262,33.8174,32.5145,33.2971,389169.20371314,0
+CRS.US,D,20150817,000000,33.0339,33.393,32.7708,33.3733,394218.34752904,0
+CRS.US,D,20150818,000000,33.1101,33.4445,32.6689,32.846,295278.37804822,0
+CRS.US,D,20150819,000000,32.4473,33.1378,31.8745,32.6352,398206.10976202,0
+CRS.US,D,20150820,000000,32.8232,33.0033,32.1139,32.1139,333423.42129885,0
+CRS.US,D,20150821,000000,31.5341,32.1554,31.1148,31.3393,507940.83536097,0
+CRS.US,D,20150824,000000,31.3393,32.5145,30.0819,30.7339,735781.0493095,0
+CRS.US,D,20150825,000000,31.6964,31.6964,29.4379,29.4626,675998.98436129,0
+CRS.US,D,20150826,000000,30.0908,30.1353,29.2786,29.8841,556997.89212364,0
+CRS.US,D,20150827,000000,30.3164,32.4047,30.1621,32.192,721774.85577334,0
+CRS.US,D,20150828,000000,32.0971,33.5296,31.9694,32.7787,516626.98006768,0
+CRS.US,D,20150831,000000,32.6877,33.5384,32.2524,33.2307,363585.8642063,0
+CRS.US,D,20150901,000000,32.2821,32.9696,31.7835,31.9694,430600.48651241,0
+CRS.US,D,20150902,000000,32.7164,32.846,31.7311,32.7362,421328.05483609,0
+CRS.US,D,20150903,000000,31.6559,32.3256,31.2482,31.8142,811958.93261485,0
+CRS.US,D,20150904,000000,31.2482,31.5471,30.444,30.4608,639429.84005141,0
+CRS.US,D,20150908,000000,31.091,31.3254,30.2916,30.631,764419.14609596,0
+CRS.US,D,20150909,000000,31.3056,31.3056,29.2084,29.6536,780765.43331256,0
+CRS.US,D,20150910,000000,29.6991,29.9197,29.0807,29.611,483662.48978132,0
+CRS.US,D,20150911,000000,29.526,29.7139,29.0373,29.4646,287354.406402,0
+CRS.US,D,20150914,000000,29.3894,29.5458,28.0776,28.8078,466898.72580876,0
+CRS.US,D,20150915,000000,28.8156,29.4834,28.6426,29.338,501006.47568587,0
+CRS.US,D,20150916,000000,29.4834,30.1413,29.2697,29.5506,546328.48011626,0
+CRS.US,D,20150917,000000,29.5962,29.9197,28.9096,29.2697,576393.88242185,0
+CRS.US,D,20150918,000000,29.0105,29.0105,27.9352,28.0292,1070463.9767534,0
+CRS.US,D,20150921,000000,28.2507,28.5564,27.6859,27.8472,623538.43065605,0
+CRS.US,D,20150922,000000,27.3515,27.856,26.7095,26.9835,1136227.1796313,0
+CRS.US,D,20150923,000000,27.2466,27.4197,25.9042,26.018,640409.3436265,0
+CRS.US,D,20150924,000000,25.6875,26.3761,25.4936,26.1426,800482.87060446,0
+CRS.US,D,20150925,000000,26.3178,26.3256,25.4838,25.5292,445521.4898891,0
+CRS.US,D,20150928,000000,25.2711,25.548,24.9813,25.1157,669094.94987429,0
+CRS.US,D,20150929,000000,25.2889,25.466,25.1079,25.3403,663257.35116822,0
+CRS.US,D,20150930,000000,25.8211,25.8864,25.0831,25.4838,564433.62824172,0
+CRS.US,D,20151001,000000,25.7261,26.11,25.0405,25.548,566420.93890078,0
+CRS.US,D,20151002,000000,25.375,26.7777,25.2958,26.6333,583936.76753781,0
+CRS.US,D,20151005,000000,27.0438,28.3181,26.8203,28.1212,545285.29364619,0
+CRS.US,D,20151006,000000,28.0776,29.0659,28.0114,28.5564,560694.53255102,0
+CRS.US,D,20151007,000000,29.0373,29.6634,28.603,29.2599,674354.34832757,0
+CRS.US,D,20151008,000000,29.1183,30.1996,28.9868,29.9949,544107.66550894,0
+CRS.US,D,20151009,000000,30.3234,30.8367,30.1235,30.2174,554854.91216574,0
+CRS.US,D,20151012,000000,30.3234,30.3234,29.517,29.6634,221402.17651841,0
+CRS.US,D,20151013,000000,29.1659,30.1917,28.9433,29.7574,531494.40894542,0
+CRS.US,D,20151014,000000,30.0037,30.345,29.6536,29.9267,740122.60540346,0
+CRS.US,D,20151015,000000,29.8544,30.8189,29.619,30.7615,468411.95269413,0
+CRS.US,D,20151016,000000,30.7417,31.829,29.6734,30.5182,804129.9798913,0
+CRS.US,D,20151019,000000,30.1017,30.1413,26.3929,26.7965,2074915.0732471,0
+CRS.US,D,20151020,000000,26.5897,26.8282,25.9042,26.0516,667679.7744304,0
+CRS.US,D,20151021,000000,26.0338,26.3326,25.3146,25.4738,794318.77070668,0
+CRS.US,D,20151022,000000,25.6975,28.9096,25.6975,28.3705,1499863.5858177,0
+CRS.US,D,20151023,000000,28.879,28.879,27.7086,27.8798,567058.77869014,0
+CRS.US,D,20151026,000000,27.8976,27.9074,26.5888,26.8045,614231.63043323,0
+CRS.US,D,20151027,000000,26.5126,27.5089,26.4147,27.2783,890616.40546583,0
+CRS.US,D,20151028,000000,27.2229,28.8107,26.8836,28.604,594944.81081212,0
+CRS.US,D,20151029,000000,28.2497,28.9819,28.2497,28.5001,574612.78304174,0
+CRS.US,D,20151030,000000,28.6623,28.9729,28.1281,28.6712,342491.66337541,0
+CRS.US,D,20151102,000000,28.5337,29.8703,28.4664,29.6971,486844.61285088,0
+CRS.US,D,20151103,000000,29.4616,30.4084,29.4616,29.8435,515712.17022717,0
+CRS.US,D,20151104,000000,29.8237,29.9445,28.9819,29.3261,327416.00153951,0
+CRS.US,D,20151105,000000,29.1293,29.4211,28.5159,28.9907,216786.6828921,0
+CRS.US,D,20151106,000000,28.6296,29.3261,28.2093,29.3014,269645.50740084,0
+CRS.US,D,20151109,000000,29.0857,29.2569,28.2835,28.7642,334880.04116646,0
+CRS.US,D,20151110,000000,28.7068,29.2569,28.5862,29.2569,383153.69723698,0
+CRS.US,D,20151111,000000,29.3182,29.4211,28.69,29.0947,369091.90752266,0
+CRS.US,D,20151112,000000,28.604,28.604,28.0678,28.2093,390704.66906977,0
+CRS.US,D,20151113,000000,28.2835,29.6031,28.2745,29.0313,379434.81833834,0
+CRS.US,D,20151116,000000,28.9383,29.8801,28.879,29.6338,361308.44258123,0
+CRS.US,D,20151117,000000,29.609,29.7466,28.8522,29.0689,474581.10678992,0
+CRS.US,D,20151118,000000,29.3954,30.3758,29.2045,30.2481,511878.05561381,0
+CRS.US,D,20151119,000000,30.1838,30.6587,29.5576,29.7317,411033.66432134,0
+CRS.US,D,20151120,000000,29.9445,30.0403,28.414,28.4823,562068.2635712,0
+CRS.US,D,20151123,000000,28.3873,29.0313,28.2666,28.509,360032.76300252,0
+CRS.US,D,20151124,000000,28.4318,30.3658,28.4318,30.3332,422072.03278374,0
+CRS.US,D,20151125,000000,30.167,30.4885,29.8237,30.2016,343884.60034806,0
+CRS.US,D,20151127,000000,30.0037,30.7279,29.9949,30.5657,196223.17285268,0
+CRS.US,D,20151130,000000,30.5122,31.4768,30.0701,30.9337,483646.31634767,0
+CRS.US,D,20151201,000000,30.9891,31.6401,30.8585,31.4867,463450.75192367,0
+CRS.US,D,20151202,000000,31.178,31.6311,31.1128,31.1938,431075.58112573,0
+CRS.US,D,20151203,000000,31.5025,31.5025,30.5657,30.7022,398073.68977406,0
+CRS.US,D,20151204,000000,30.6339,30.907,30.1245,30.5301,250595.22424679,0
+CRS.US,D,20151207,000000,30.167,30.167,29.1135,29.3103,294741.62221915,0
+CRS.US,D,20151208,000000,28.7326,29.2658,28.5248,28.7642,325963.42503031,0
+CRS.US,D,20151209,000000,29.2489,29.8237,28.7158,28.8364,475397.86518896,0
+CRS.US,D,20151210,000000,28.8266,30.1086,28.8266,29.6803,878765.32196279,0
+CRS.US,D,20151211,000000,28.7642,28.7642,27.1497,27.1824,534413.71371825,0
+CRS.US,D,20151214,000000,27.1646,27.5959,26.5126,26.5809,722105.40032345,0
+CRS.US,D,20151215,000000,26.8045,26.933,24.7378,25.185,945798.13938177,0
+CRS.US,D,20151216,000000,25.0129,25.1771,23.9286,24.3946,991455.74256028,0
+CRS.US,D,20151217,000000,24.3273,24.3441,23.715,24.0295,673477.95039196,0
+CRS.US,D,20151218,000000,24.0384,24.7844,23.8772,24.4183,1040950.492871,0
+CRS.US,D,20151221,000000,24.539,25.0653,24.2471,24.9881,558579.856102,0
+CRS.US,D,20151222,000000,25.092,26.2426,24.8922,26.0546,592270.12922316,0
+CRS.US,D,20151223,000000,26.5047,27.3475,25.9784,26.7619,630376.76056889,0
+CRS.US,D,20151224,000000,26.8905,26.9776,26.5146,26.6817,423974.43291617,0
+CRS.US,D,20151228,000000,26.3474,26.7431,25.7192,26.5888,601898.37643967,0
+CRS.US,D,20151229,000000,26.8836,27.031,26.2712,26.6244,452152.59768336,0
+CRS.US,D,20151230,000000,26.2346,26.8282,26.1328,26.5265,430831.96878146,0
+CRS.US,D,20151231,000000,26.477,26.7916,26.0378,26.0546,438569.94594076,0
+CRS.US,D,20160104,000000,25.6638,25.9299,25.185,25.2434,814766.03419178,0
+CRS.US,D,20160105,000000,25.4184,25.5224,24.6934,25.2711,960993.0802908,0
+CRS.US,D,20160106,000000,24.9971,25.2968,24.7468,25.1009,671249.04906782,0
+CRS.US,D,20160107,000000,24.4035,24.7329,23.4983,23.9623,1430722.1569874,0
+CRS.US,D,20160108,000000,24.1463,24.4114,23.4201,23.4735,695090.71193906,0
+CRS.US,D,20160111,000000,23.7724,23.8218,22.0084,22.0955,1216778.9658979,0
+CRS.US,D,20160112,000000,22.3794,22.4051,21.4752,22.0342,707314.79525553,0
+CRS.US,D,20160113,000000,22.2676,22.5317,21.305,21.6681,1454895.3752483,0
+CRS.US,D,20160114,000000,21.958,22.5773,21.7265,22.3616,535481.1603388,0
+CRS.US,D,20160115,000000,21.5939,21.9313,21.2418,21.7315,1391710.8241972,0
+CRS.US,D,20160119,000000,22.1548,22.2924,21.2596,21.6593,713445.5374464,0
+CRS.US,D,20160120,000000,21.2506,21.9243,20.6502,21.6593,844020.74313593,0
+CRS.US,D,20160121,000000,21.7413,22.2448,21.4841,21.8115,777077.89044162,0
+CRS.US,D,20160122,000000,22.3537,22.8691,21.7503,22.0786,806666.17645468,0
+CRS.US,D,20160125,000000,21.8215,22.2152,21.5771,21.6593,645064.25999732,0
+CRS.US,D,20160126,000000,21.8284,22.7207,21.4406,22.6386,524399.32577349,0
+CRS.US,D,20160127,000000,22.3537,22.9216,21.6038,21.9659,923866.96335978,0
+CRS.US,D,20160128,000000,22.4497,22.5773,21.7077,22.1884,675157.96581178,0
+CRS.US,D,20160129,000000,22.2528,23.9474,22.2528,23.897,985018.71596976,0
+CRS.US,D,20160201,000000,23.5745,23.5745,22.7207,22.9918,682862.5852642,0
+CRS.US,D,20160202,000000,22.4734,22.6297,22.0786,22.3873,637547.65671102,0
+CRS.US,D,20160203,000000,22.7494,23.2648,22.0164,23.0006,1145025.5275339,0
+CRS.US,D,20160204,000000,23.4884,27.2496,23.4884,25.5906,2027811.9694366,0
+CRS.US,D,20160205,000000,25.549,25.8093,24.2719,24.4282,1136991.374371,0
+CRS.US,D,20160208,000000,24.1383,24.353,22.8384,23.2688,912711.33750346,0
+CRS.US,D,20160209,000000,22.7751,23.6596,22.7662,23.2856,1134969.6951654,0
+CRS.US,D,20160210,000000,23.3657,23.5794,22.5407,22.5683,757642.4773989,0
+CRS.US,D,20160211,000000,22.3329,22.7633,21.9441,22.4309,913151.05273068,0
+CRS.US,D,20160212,000000,22.8701,25.559,22.8701,24.7606,1311327.8481442,0
+CRS.US,D,20160216,000000,25.0713,26.2672,24.7418,25.9626,1224704.9592233,0
+CRS.US,D,20160217,000000,26.2574,27.766,26.2386,26.4295,1043578.6758382,0
+CRS.US,D,20160218,000000,26.473,26.6798,24.542,24.6963,889791.56034995,0
+CRS.US,D,20160219,000000,24.4371,24.8111,23.7298,24.4124,782588.98795599,0
+CRS.US,D,20160222,000000,24.9505,25.4492,24.5776,25.0089,807646.69086938,0
+CRS.US,D,20160223,000000,24.6795,24.9229,24.0147,24.1285,853616.64348516,0
+CRS.US,D,20160224,000000,23.6596,24.7418,23.4508,24.6626,812472.43913306,0
+CRS.US,D,20160225,000000,24.6122,25.0189,24.0879,24.9663,610576.43442956,0
+CRS.US,D,20160226,000000,25.2612,25.7469,24.6626,24.8714,517023.22919198,0
+CRS.US,D,20160229,000000,25.1405,25.9359,24.9841,25.738,1155193.5630983,0
+CRS.US,D,20160301,000000,26.284,26.6986,25.7549,25.8825,719060.75143986,0
+CRS.US,D,20160302,000000,26.0407,28.0331,25.7301,27.9788,873004.54706654,0
+CRS.US,D,20160303,000000,28.2073,28.3793,27.3159,27.4969,645549.46300666,0
+CRS.US,D,20160304,000000,27.7898,27.8946,26.6551,27.4613,823702.86711999,0
+CRS.US,D,20160307,000000,27.7977,29.6318,27.679,29.6239,896265.98800578,0
+CRS.US,D,20160308,000000,29.434,29.4418,27.1428,27.2516,743855.63605654,0
+CRS.US,D,20160309,000000,27.4079,27.7205,26.8539,27.2971,562574.69421219,0
+CRS.US,D,20160310,000000,27.1902,28.3873,26.8124,28.2488,538995.84963767,0
+CRS.US,D,20160311,000000,28.5772,28.7,27.4891,27.9282,471131.11122562,0
+CRS.US,D,20160314,000000,27.7482,28.0074,26.934,27.6245,383596.44498299,0
+CRS.US,D,20160315,000000,27.026,27.869,26.4829,27.6157,522578.80364887,0
+CRS.US,D,20160316,000000,27.6335,28.7948,26.9073,28.7484,467060.4601452,0
+CRS.US,D,20160317,000000,29.0263,30.2412,28.1538,30.0235,1019019.316849,0
+CRS.US,D,20160318,000000,30.3184,31.3324,30.1185,30.8723,2030237.9844832,0
+CRS.US,D,20160321,000000,30.6033,31.0296,30.1037,30.8645,714841.50693785,0
+CRS.US,D,20160322,000000,30.3282,30.7793,30.0711,30.4984,781002.98061922,0
+CRS.US,D,20160323,000000,30.0799,30.5548,29.2974,29.3162,775041.04864201,0
+CRS.US,D,20160324,000000,28.8997,29.8237,27.9134,29.8049,454870.74537524,0
+CRS.US,D,20160328,000000,29.8871,30.36,29.3162,29.8959,319035.13039283,0
+CRS.US,D,20160329,000000,29.4606,30.6547,28.9077,30.4034,613795.95856443,0
+CRS.US,D,20160330,000000,30.7952,31.1572,30.1957,30.3886,427020.09263936,0
+CRS.US,D,20160331,000000,30.3342,30.5459,29.5744,29.6417,410688.96801679,0
+CRS.US,D,20160401,000000,29.1401,30.0968,28.5426,30.0889,506553.96342595,0
+CRS.US,D,20160404,000000,30.0711,30.4212,29.0441,29.1183,318902.71040486,0
+CRS.US,D,20160405,000000,28.8295,29.615,28.4734,29.1995,351041.34473576,0
+CRS.US,D,20160406,000000,29.1401,29.6318,28.2913,29.1253,357452.08949661,0
+CRS.US,D,20160407,000000,28.872,29.6012,28.0579,28.2825,502153.77863503,0
+CRS.US,D,20160408,000000,28.7088,30.1532,28.5208,29.6239,461783.87741867,0
+CRS.US,D,20160411,000000,30.1344,30.8882,29.7802,30.2788,420035.19098413,0
+CRS.US,D,20160412,000000,30.2699,30.4974,29.4774,29.5646,636908.80608207,0
+CRS.US,D,20160413,000000,30.3956,31.273,30.3956,30.8723,582359.85775747,0
+CRS.US,D,20160414,000000,31.0118,31.5233,30.5696,31.4105,393692.7109356,0
+CRS.US,D,20160415,000000,31.2196,31.9368,30.9228,31.7291,365422.55976456,0
+CRS.US,D,20160418,000000,31.2948,32.3998,31.2285,32.0852,478389.9504132,0
+CRS.US,D,20160419,000000,32.6115,33.0468,31.9724,32.1525,390769.36280435,0
+CRS.US,D,20160420,000000,32.475,32.8974,32.2247,32.2919,458027.59745473,0
+CRS.US,D,20160421,000000,32.2593,32.4443,31.4521,31.8844,500337.29986883,0
+CRS.US,D,20160422,000000,31.8102,32.2069,31.1306,31.3749,822452.45853135,0
+CRS.US,D,20160425,000000,31.1672,31.4877,30.535,30.8882,981017.81282194,0
+CRS.US,D,20160426,000000,30.9317,31.4184,28.0925,30.3282,1428208.1988953,0
+CRS.US,D,20160427,000000,30.3422,31.366,29.5744,31.2196,660108.58580555,0
+CRS.US,D,20160428,000000,31.4105,32.3543,30.8397,31.0732,458280.30735543,0
+CRS.US,D,20160429,000000,31.2294,31.8636,30.5053,30.8209,521108.03202682,0
+CRS.US,D,20160502,000000,30.904,31.28,29.9811,30.996,479109.66821038,0
+CRS.US,D,20160503,000000,30.0997,30.5281,28.8879,29.2816,522259.37833439,0
+CRS.US,D,20160504,000000,28.6504,29.7139,28.6504,29.0422,455070.89161659,0
+CRS.US,D,20160505,000000,29.5418,29.617,28.2863,28.505,518637.54003762,0
+CRS.US,D,20160506,000000,28.3369,29.5418,28.1568,29.0165,353302.59292718,0
+CRS.US,D,20160509,000000,28.1736,28.5139,26.0585,26.4948,679812.8821826,0
+CRS.US,D,20160510,000000,26.8796,27.5375,26.5353,27.5108,448845.13050305,0
+CRS.US,D,20160511,000000,27.6067,27.9302,26.9628,27.0686,310998.95555071,0
+CRS.US,D,20160512,000000,27.2783,27.4445,26.3553,26.8411,487824.11642598,0
+CRS.US,D,20160513,000000,26.7193,27.5474,26.3553,26.7283,405020.17952438,0
+CRS.US,D,20160516,000000,27.0944,27.6424,26.5047,26.5997,382646.25575638,0
+CRS.US,D,20160517,000000,26.6759,27.1814,26.2148,26.5541,422947.41987975,0
+CRS.US,D,20160518,000000,26.2238,26.9884,25.2157,25.4324,639409.62325936,0
+CRS.US,D,20160519,000000,25.0227,26.2148,25.0139,26.0585,470858.18453287,0
+CRS.US,D,20160520,000000,26.286,26.4048,25.9626,26.1436,395217.0570566,0
+CRS.US,D,20160523,000000,26.0773,26.9499,25.9003,26.7015,451922.12625393,0
+CRS.US,D,20160524,000000,26.755,27.4069,26.4958,26.9123,469762.43440345,0
+CRS.US,D,20160525,000000,27.1408,28.1133,27.033,27.86,392702.08812486,0
+CRS.US,D,20160526,000000,28.3645,28.696,27.6157,27.9807,295973.83569494,0
+CRS.US,D,20160527,000000,27.947,28.1736,27.3228,27.6157,282067.71527945,0
+CRS.US,D,20160531,000000,27.8966,28.5139,27.6592,27.8868,352571.75589437,0
+CRS.US,D,20160601,000000,27.4168,28.0856,27.1982,27.947,328504.67579171,0
+CRS.US,D,20160602,000000,27.7057,28.3131,27.5998,28.2943,223650.283795,0
+CRS.US,D,20160603,000000,28.6604,28.688,27.9906,28.3735,398328.42135396,0
+CRS.US,D,20160606,000000,28.5466,29.2895,28.5466,29.2074,303771.4523908,0
+CRS.US,D,20160607,000000,28.6188,29.8989,28.6188,29.609,374281.55804335,0
+CRS.US,D,20160608,000000,30.1215,30.7319,29.8563,30.1393,367205.68082387,0
+CRS.US,D,20160609,000000,29.6813,29.8069,29.1985,29.6338,366988.35030927,0
+CRS.US,D,20160610,000000,29.1737,29.6902,28.9225,29.1817,308629.54752178,0
+CRS.US,D,20160613,000000,29.1737,29.6437,28.9314,29.0165,271736.934539,0
+CRS.US,D,20160614,000000,28.7454,29.1481,28.4615,28.696,279646.75443078,0
+CRS.US,D,20160615,000000,29.1481,29.6724,29.0254,29.1243,336959.33822939,0
+CRS.US,D,20160616,000000,28.7731,29.427,28.2517,29.3736,260626.79646481,0
+CRS.US,D,20160617,000000,29.514,30.2174,29.4528,29.6338,678567.52779197,0
+CRS.US,D,20160620,000000,30.0186,30.9406,30.0186,30.347,341761.83718221,0
+CRS.US,D,20160621,000000,30.3144,30.3144,28.8612,29.3736,372825.94901534,0
+CRS.US,D,20160622,000000,29.5932,30.1818,28.6108,28.8879,312518.24747369,0
+CRS.US,D,20160623,000000,29.7139,29.9533,29.0521,29.8465,336040.48503045,0
+CRS.US,D,20160624,000000,28.4279,28.5832,27.0142,27.1478,634162.3548813,0
+CRS.US,D,20160627,000000,26.6847,26.9548,26.0417,26.3722,515740.47373604,0
+CRS.US,D,20160628,000000,26.9548,27.2595,26.5126,26.8411,418553.30012644,0
+CRS.US,D,20160629,000000,27.4247,27.6869,27.1131,27.304,338836.46737175,0
+CRS.US,D,20160630,000000,27.5909,28.6792,27.2961,28.6604,615224.27492317,0
+CRS.US,D,20160701,000000,28.5535,30.356,28.4773,29.3924,439681.86950382,0
+CRS.US,D,20160705,000000,29.1906,29.4528,28.2349,28.6188,260428.67190267,0
+CRS.US,D,20160706,000000,28.5386,29.1401,28.3041,29.0165,325735.98611969,0
+CRS.US,D,20160707,000000,29.1173,30.074,29.0165,30.0364,550788.30444374,0
+CRS.US,D,20160708,000000,30.265,32.0724,30.265,31.7518,603759.33214839,0
+CRS.US,D,20160711,000000,32.195,33.4484,32.0486,33.1447,847676.9499792,0
+CRS.US,D,20160712,000000,33.8214,33.9777,33.486,33.7442,729935.36388661,0
+CRS.US,D,20160713,000000,34.1271,34.1528,33.2407,33.8926,492465.89188196,0
+CRS.US,D,20160714,000000,34.3358,35.1796,33.9173,34.7454,661953.36808062,0
+CRS.US,D,20160715,000000,34.8581,34.9096,34.0401,34.5802,469984.81911606,0
+CRS.US,D,20160718,000000,34.136,34.5188,34.0589,34.3101,462917.0286134,0
+CRS.US,D,20160719,000000,33.9539,34.3536,33.1705,33.9173,443782.84577231,0
+CRS.US,D,20160720,000000,33.4821,33.9361,32.7074,33.5177,283600.14811727,0
+CRS.US,D,20160721,000000,33.8471,34.3794,33.1071,33.4326,334257.36397114,0
+CRS.US,D,20160722,000000,33.2981,33.49,32.9073,33.49,249250.80757508,0
+CRS.US,D,20160725,000000,33.3169,33.9866,33.1161,33.3614,209590.51575989,0
+CRS.US,D,20160726,000000,33.674,34.8147,33.6394,34.6316,437186.10652455,0
+CRS.US,D,20160727,000000,34.9887,35.2152,33.9361,34.3259,478479.91513785,0
+CRS.US,D,20160728,000000,34.5346,34.7266,33.49,34.2399,374278.52552454,0
+CRS.US,D,20160729,000000,34.0499,34.7622,33.7353,34.1627,453977.16316639,0
+CRS.US,D,20160801,000000,34.2052,34.2052,33.4821,33.9629,440700.79582343,0
+CRS.US,D,20160802,000000,34.0499,34.1221,32.846,33.1349,286052.44499362,0
+CRS.US,D,20160803,000000,32.9627,33.4326,32.6837,33.3079,458675.54564012,0
+CRS.US,D,20160804,000000,33.2881,33.2881,32.4542,32.656,350739.10369452,0
+CRS.US,D,20160805,000000,32.8648,33.1071,32.6828,32.9864,392818.33467919,0
+CRS.US,D,20160808,000000,33.0794,33.6304,32.93,33.0725,240561.63034956,0
+CRS.US,D,20160809,000000,32.9696,33.0567,32.0486,32.0724,302458.37174679,0
+CRS.US,D,20160810,000000,32.3513,32.7074,32.0902,32.2049,251953.79267293,0
+CRS.US,D,20160811,000000,32.3979,32.8558,32.1248,32.6481,218154.34887467,0
+CRS.US,D,20160812,000000,32.5621,32.7243,31.8221,31.8715,273089.43792753,0
+CRS.US,D,20160815,000000,32.1584,33.3267,32.0822,33.2239,278198.22127999,0
+CRS.US,D,20160816,000000,33.2981,33.5306,32.6105,32.6204,242217.38561892,0
+CRS.US,D,20160817,000000,32.5165,32.5264,31.8884,32.289,236218.0525764,0
+CRS.US,D,20160818,000000,32.752,32.8322,32.2485,32.8034,177768.27422467,0
+CRS.US,D,20160819,000000,32.4789,32.6422,31.9467,32.0446,290992.41813242,0
+CRS.US,D,20160822,000000,31.7182,32.6976,31.4807,32.6639,199650.92994572,0
+CRS.US,D,20160823,000000,33.0577,33.3901,32.743,32.7698,251094.57901057,0
+CRS.US,D,20160824,000000,32.5423,32.5789,31.7825,31.8755,315757.98840061,0
+CRS.US,D,20160825,000000,31.8092,32.5333,31.8092,32.1307,214989.41007836,0
+CRS.US,D,20160826,000000,32.6828,32.8034,31.833,31.9566,227233.71018687,0
+CRS.US,D,20160829,000000,31.92,33.2169,31.92,33.1269,200020.89724034,0
+CRS.US,D,20160830,000000,32.4711,33.3287,32.1644,32.4611,456344.5495161,0
+CRS.US,D,20160831,000000,32.0446,32.2375,31.6143,31.7271,400614.94053545,0
+CRS.US,D,20160901,000000,31.8092,31.9289,31.186,31.6143,355986.37207258,0
+CRS.US,D,20160902,000000,32.104,32.2949,31.4471,32.0783,316760.74128657,0
+CRS.US,D,20160906,000000,32.3593,33.0052,31.8933,32.936,294069.41388329,0
+CRS.US,D,20160907,000000,32.7154,33.5533,32.5333,33.5038,366644.66484432,0
+CRS.US,D,20160908,000000,33.5454,33.5454,32.8134,33.0577,223271.21894396,0
+CRS.US,D,20160909,000000,32.6194,33.4356,31.1692,31.178,365411.44052892,0
+CRS.US,D,20160912,000000,30.5597,32.0783,30.0889,32.0358,325496.41713382,0
+CRS.US,D,20160913,000000,31.2661,31.4739,29.9257,30.4866,508777.81055208,0
+CRS.US,D,20160914,000000,30.5113,31.0821,30.3302,30.8704,276162.39031998,0
+CRS.US,D,20160915,000000,30.8477,31.3512,30.354,31.1128,261095.8260405,0
+CRS.US,D,20160916,000000,31.281,31.5351,30.6785,31.4046,600232.51277428,0
+CRS.US,D,20160919,000000,32.0595,32.9706,31.7874,32.4523,369548.80702312,0
+CRS.US,D,20160920,000000,32.6392,32.936,32.1386,32.4453,340679.22796763,0
+CRS.US,D,20160921,000000,32.8558,33.8342,32.7698,33.8016,514579.01903245,0
+CRS.US,D,20160922,000000,34.7632,35.3834,34.1953,34.6504,734936.99824118,0
+CRS.US,D,20160923,000000,34.5802,35.2262,34.4208,34.6069,402346.50877502,0
+CRS.US,D,20160926,000000,34.4566,34.9225,34.317,34.5712,370008.73904238,0
+CRS.US,D,20160927,000000,34.0569,35.2509,33.7314,35.235,338009.60057668,0
+CRS.US,D,20160928,000000,35.7693,36.9485,35.5922,36.7249,479040.9311174,0
+CRS.US,D,20160929,000000,36.5973,36.8526,35.5368,35.7525,303293.32525869,0
+CRS.US,D,20160930,000000,36.1541,36.4607,35.4982,36.0818,481482.10875811,0
+CRS.US,D,20161003,000000,36.0996,36.1274,35.1916,35.4982,327751.60028763,0
+CRS.US,D,20161004,000000,35.4616,35.7881,34.9115,34.9621,277328.89922159,0
+CRS.US,D,20161005,000000,35.3508,36.1788,35.0263,35.8049,365646.96615637,0
+CRS.US,D,20161006,000000,35.4982,36.346,35.4705,36.1175,430279.03951873,0
+CRS.US,D,20161007,000000,36.4509,36.6695,35.2262,35.8633,409974.30441762,0
+CRS.US,D,20161010,000000,36.5053,36.9644,35.9711,36.0048,219956.67588643,0
+CRS.US,D,20161011,000000,35.6367,35.6367,34.4832,34.7998,414726.26139031,0
+CRS.US,D,20161012,000000,34.7285,35.0946,34.4476,34.509,456025.12420163,0
+CRS.US,D,20161013,000000,33.671,33.8639,32.9083,33.4188,371466.36974959,0
+CRS.US,D,20161014,000000,33.7472,34.0193,33.0399,33.1981,223089.26781546,0
+CRS.US,D,20161017,000000,33.4089,34.0905,33.2505,33.5384,203659.91981036,0
+CRS.US,D,20161018,000000,34.3081,34.3081,33.2337,33.6256,183036.77023438,0
+CRS.US,D,20161019,000000,33.853,34.6128,33.6434,34.2992,169692.67663803,0
+CRS.US,D,20161020,000000,33.9827,34.5446,33.5137,34.2033,279395.05536969,0
+CRS.US,D,20161021,000000,33.668,34.6356,33.6246,34.3259,195262.87523004,0
+CRS.US,D,20161024,000000,35.6437,35.6437,34.3626,34.3882,296642.00067238,0
+CRS.US,D,20161025,000000,34.7038,35.7415,33.7136,33.8887,345018.76238237,0
+CRS.US,D,20161026,000000,33.7214,34.6148,33.7007,33.7808,464918.49102691,0
+CRS.US,D,20161027,000000,31.5599,31.6281,26.6807,27.7977,2210302.8862854,0
+CRS.US,D,20161028,000000,27.8323,27.9728,27.0558,27.8699,1347161.1012233,0
+CRS.US,D,20161031,000000,27.8056,28.0539,27.4287,27.771,889707.66066293,0
+CRS.US,D,20161101,000000,28.0282,28.3249,27.0784,27.5435,995261.55366476,0
+CRS.US,D,20161102,000000,27.2526,27.7374,27.1646,27.4563,637627.51303965,0
+CRS.US,D,20161103,000000,27.5435,27.8511,27.1497,27.4841,466689.48201098,0
+CRS.US,D,20161104,000000,27.3763,28.4051,27.2081,27.8966,373015.98686066,0
+CRS.US,D,20161107,000000,28.415,29.1679,27.9204,28.6247,539971.30985436,0
+CRS.US,D,20161108,000000,28.3952,29.0917,27.8511,28.8691,283038.12129812,0
+CRS.US,D,20161109,000000,29.4498,31.5945,29.4498,31.271,671879.81297996,0
+CRS.US,D,20161110,000000,32.2544,32.7164,31.7795,31.7973,606513.87006598,0
+CRS.US,D,20161111,000000,31.9448,32.7164,31.4966,32.5858,627740.49088483,0
+CRS.US,D,20161114,000000,33.7036,34.0805,32.7164,33.2773,639565.29255819,0
+CRS.US,D,20161115,000000,32.9746,33.0765,32.0951,33.0092,603375.21309934,0
+CRS.US,D,20161116,000000,32.4463,32.9578,31.8913,32.1456,499233.46302259,0
+CRS.US,D,20161117,000000,32.4621,32.4621,31.6025,31.6203,464204.83826735,0
+CRS.US,D,20161118,000000,31.7429,32.007,31.4273,31.6281,440935.31061128,0
+CRS.US,D,20161121,000000,32.103,32.6758,31.5055,32.472,343337.73612295,0
+CRS.US,D,20161122,000000,33.1507,33.3861,32.6758,33.3059,537560.45740172,0
+CRS.US,D,20161123,000000,33.0092,33.7136,32.6491,33.5602,409751.91970502,0
+CRS.US,D,20161125,000000,33.6068,33.9134,32.9578,33.6502,129395.55587308,0
+CRS.US,D,20161128,000000,33.7036,33.7214,32.5621,32.6412,355681.09851253,0
+CRS.US,D,20161129,000000,31.4788,32.2375,31.1978,31.2849,408020.35146545,0
+CRS.US,D,20161130,000000,31.6281,31.9892,31.0999,31.4273,359817.45416712,0
+CRS.US,D,20161201,000000,31.5243,31.6687,30.9149,31.1256,552536.04611695,0
+CRS.US,D,20161202,000000,30.6963,31.0415,30.1522,30.2956,712313.39709129,0
+CRS.US,D,20161205,000000,30.9149,31.5867,30.3728,30.6963,735739.60488578,0
+CRS.US,D,20161206,000000,30.1017,31.5243,30.1017,31.5055,786823.39505205,0
+CRS.US,D,20161207,000000,31.8745,32.9488,31.83,32.5433,725009.54250225,0
+CRS.US,D,20161208,000000,32.9112,34.8533,32.6313,34.4842,940318.37789508,0
+CRS.US,D,20161209,000000,34.3804,35.2302,34.1499,34.8977,555018.66818139,0
+CRS.US,D,20161212,000000,35.0214,35.4507,34.5366,34.6,463483.09879096,0
+CRS.US,D,20161213,000000,34.7483,35.1916,33.6602,34.6079,492108.05466257,0
+CRS.US,D,20161214,000000,34.4941,34.6662,33.4227,33.4316,348346.44635474,0
+CRS.US,D,20161215,000000,32.939,34.2824,32.6372,34.0974,335701.85376353,0
+CRS.US,D,20161216,000000,34.0005,34.6603,33.0151,33.2703,913499.79239364,0
+CRS.US,D,20161219,000000,33.0428,33.3762,32.6758,33.1932,256947.34031068,0
+CRS.US,D,20161220,000000,33.1763,33.8887,33.1763,33.8323,233335.13802927,0
+CRS.US,D,20161221,000000,33.7808,34.0805,33.2219,33.8422,206637.85328016,0
+CRS.US,D,20161222,000000,33.5602,34.0083,32.7262,32.8588,247671.87611554,0
+CRS.US,D,20161223,000000,32.834,32.9914,32.5621,32.6986,126738.05855736,0
+CRS.US,D,20161227,000000,32.8836,33.3426,32.8836,33.1131,150095.52925888,0
+CRS.US,D,20161228,000000,33.3614,33.6246,32.4205,32.5343,209175.06068314,0
+CRS.US,D,20161229,000000,32.6758,32.8836,31.6895,32.3859,240647.5517158,0
+CRS.US,D,20161230,000000,32.5255,32.5383,31.6984,31.7795,286916.712854,0
+CRS.US,D,20170103,000000,32.3493,33.0151,31.6459,32.1119,325710.71512961,0
+CRS.US,D,20170104,000000,32.2861,33.6246,32.2861,33.5701,292717.92133437,0
+CRS.US,D,20170105,000000,33.396,33.9589,32.8934,33.2031,267952.35106618,0
+CRS.US,D,20170106,000000,33.0151,33.2961,32.5155,32.5155,336737.96435638,0
+CRS.US,D,20170109,000000,32.5858,32.6659,31.831,32.0258,422001.27401154,0
+CRS.US,D,20170110,000000,32.3959,33.3149,32.3395,33.3059,642518.96587751,0
+CRS.US,D,20170111,000000,33.2615,34.4842,33.0013,34.4486,569982.12682139,0
+CRS.US,D,20170112,000000,34.1499,34.1686,33.0013,33.5701,344058.46475973,0
+CRS.US,D,20170113,000000,33.5701,34.5644,33.5266,33.7808,281450.09228214,0
+CRS.US,D,20170117,000000,33.6246,33.7996,33.0606,33.2545,268339.50263405,0
+CRS.US,D,20170118,000000,33.2961,34.2389,33.0943,33.9589,603236.72807376,0
+CRS.US,D,20170119,000000,33.668,33.9589,32.5373,33.3515,287641.48484919,0
+CRS.US,D,20170120,000000,33.3149,33.8966,33.2031,33.3762,324399.6561648,0
+CRS.US,D,20170123,000000,33.5424,33.8164,32.9212,33.3327,251975.02030458,0
+CRS.US,D,20170124,000000,33.95,35.6703,33.8511,35.3212,549399.41082952,0
+CRS.US,D,20170125,000000,35.3805,35.983,34.9215,35.8712,325134.53655603,0
+CRS.US,D,20170126,000000,35.5417,36.4261,35.143,35.5141,294989.27792182,0
+CRS.US,D,20170127,000000,35.6437,35.9068,35.0481,35.1154,380595.26220233,0
+CRS.US,D,20170130,000000,34.6148,34.9215,33.9134,34.8977,313391.61289049,0
+CRS.US,D,20170131,000000,35.0728,35.33,34.1499,35.1599,347938.06715522,0
+CRS.US,D,20170201,000000,35.5507,36.3895,34.414,35.3468,607959.37069796,0
+CRS.US,D,20170202,000000,36.6626,39.8323,36.6191,38.3335,986154.89968328,0
+CRS.US,D,20170203,000000,38.7539,38.7539,37.5035,37.9981,669748.96309729,0
+CRS.US,D,20170206,000000,37.8566,38.3404,37.5816,37.9269,479964.83851434,0
+CRS.US,D,20170207,000000,37.9447,38.4394,37.0098,37.1869,375860.4895029,0
+CRS.US,D,20170208,000000,37.1592,37.2937,36.3312,36.7447,327567.62747992,0
+CRS.US,D,20170209,000000,36.8594,37.5401,36.7724,37.0444,464250.32604947,0
+CRS.US,D,20170210,000000,37.5312,37.9892,36.9634,37.0197,332687.53006803,0
+CRS.US,D,20170213,000000,37.5994,38.2267,37.2849,37.4511,397946.32398411,0
+CRS.US,D,20170214,000000,37.2195,37.4609,36.8406,37.2383,294060.31632687,0
+CRS.US,D,20170215,000000,36.8238,37.3433,36.8238,37.0276,212776.68218786,0
+CRS.US,D,20170216,000000,37.0534,37.7676,36.7784,36.8882,607234.59870276,0
+CRS.US,D,20170217,000000,36.7012,36.8782,36.0404,36.2679,252419.78972981,0
+CRS.US,D,20170221,000000,36.5667,36.9138,36.3401,36.7012,259096.3853062,0
+CRS.US,D,20170222,000000,36.3213,37.644,35.9058,37.6182,768654.56403162,0
+CRS.US,D,20170223,000000,37.8478,37.9111,35.888,36.0809,658372.97420757,0
+CRS.US,D,20170224,000000,35.3844,36.2075,34.9086,35.6763,276449.46876718,0
+CRS.US,D,20170227,000000,35.6673,36.4371,35.5397,36.1878,295377.4403293,0
+CRS.US,D,20170228,000000,36.0038,36.4183,35.428,35.7851,357064.93792874,0
+CRS.US,D,20170301,000000,36.814,37.5401,36.7111,37.0534,402033.14849816,0
+CRS.US,D,20170302,000000,36.7289,36.804,34.5386,34.6108,395255.4689615,0
+CRS.US,D,20170303,000000,34.6366,35.0382,33.7116,34.0361,324857.56650487,0
+CRS.US,D,20170306,000000,33.1368,33.7017,32.9963,33.4376,318604.51272204,0
+CRS.US,D,20170307,000000,33.4286,33.679,32.288,32.3801,275339.56688332,0
+CRS.US,D,20170308,000000,32.5739,32.7204,32.007,32.0961,347679.2922169,0
+CRS.US,D,20170309,000000,31.918,32.3613,31.1414,31.2048,323409.03335408,0
+CRS.US,D,20170310,000000,31.5391,31.7241,30.6834,31.2226,369965.27293946,0
+CRS.US,D,20170313,000000,31.4254,31.6974,30.9386,31.1592,304958.17808447,0
+CRS.US,D,20170314,000000,30.8753,31.2314,30.437,31.1316,227383.31444808,0
+CRS.US,D,20170315,000000,31.1216,32.288,31.0108,32.2465,484451.95551109,0
+CRS.US,D,20170316,000000,33.03,34.5129,33.03,33.8313,752922.8672935,0
+CRS.US,D,20170317,000000,33.8956,34.408,33.5335,33.761,1538631.3062637,0
+CRS.US,D,20170320,000000,33.586,33.586,32.9063,33.2664,501113.62468377,0
+CRS.US,D,20170321,000000,33.6918,33.9124,32.3801,32.4383,539048.41329702,0
+CRS.US,D,20170322,000000,32.474,32.758,32.0388,32.5096,253696.48014813,0
+CRS.US,D,20170323,000000,32.5462,32.7392,32.0783,32.2959,235751.04467992,0
+CRS.US,D,20170324,000000,32.4552,32.6046,31.7874,31.8824,179874.86395687,0
+CRS.US,D,20170327,000000,31.0039,32.0348,30.5251,31.9012,226255.21745137,0
+CRS.US,D,20170328,000000,31.8062,32.5373,31.5303,32.4057,205966.65578391,0
+CRS.US,D,20170329,000000,32.3801,32.7025,32.2554,32.4057,275726.71845118,0
+CRS.US,D,20170330,000000,32.3979,32.6986,32.1544,32.474,266959.70657625,0
+CRS.US,D,20170331,000000,32.5462,33.2417,32.197,32.9063,470181.93283861,0
+CRS.US,D,20170403,000000,33.2585,33.4019,32.0258,32.6145,301908.47500288,0
+CRS.US,D,20170404,000000,32.5808,33.3297,32.4215,33.2833,304621.56849674,0
+CRS.US,D,20170405,000000,33.7363,33.9203,31.9982,32.0258,375227.70391156,0
+CRS.US,D,20170406,000000,32.1544,32.6046,31.8151,32.1644,199458.87042119,0
+CRS.US,D,20170407,000000,31.8151,32.9063,31.8151,32.5284,197356.32404741,0
+CRS.US,D,20170410,000000,32.5808,32.7618,31.7874,32.3237,164855.80913871,0
+CRS.US,D,20170411,000000,32.3415,33.3653,31.7874,33.1368,292540.01356428,0
+CRS.US,D,20170412,000000,32.5808,32.6788,31.4343,31.6183,269256.33415377,0
+CRS.US,D,20170413,000000,31.5847,31.9448,30.5152,30.5785,290601.22320614,0
+CRS.US,D,20170417,000000,30.8931,31.2048,30.2718,30.8259,398893.48069191,0
+CRS.US,D,20170418,000000,30.4895,31.1948,30.2076,30.8347,221524.48811035,0
+CRS.US,D,20170419,000000,31.1592,31.5203,30.6923,30.8259,282380.0647167,0
+CRS.US,D,20170420,000000,31.4511,32.474,31.4511,32.2385,332984.71691124,0
+CRS.US,D,20170421,000000,32.288,32.6343,31.8913,32.2643,230637.20712944,0
+CRS.US,D,20170424,000000,33.0903,33.2417,32.5462,32.8707,205009.39068007,0
+CRS.US,D,20170425,000000,33.4969,34.9096,33.3485,34.5218,642618.02815859,0
+CRS.US,D,20170426,000000,34.0895,35.2084,33.3584,35.1826,700628.09128312,0
+CRS.US,D,20170427,000000,35.5783,36.6111,34.4644,35.2984,655776.12726802,0
+CRS.US,D,20170428,000000,35.4567,36.254,35.4478,35.98,552404.6369686,0
+CRS.US,D,20170501,000000,36.3361,36.3767,35.3063,35.7772,278813.82259808,0
+CRS.US,D,20170502,000000,35.5219,36.076,34.7038,34.8908,322532.63541846,0
+CRS.US,D,20170503,000000,34.4199,34.7751,32.9944,33.2833,390839.11073694,0
+CRS.US,D,20170504,000000,33.1725,33.1725,32.3097,32.9419,387590.27225359,0
+CRS.US,D,20170505,000000,33.1259,33.4979,32.653,33.0042,311223.36194253,0
+CRS.US,D,20170508,000000,32.6659,33.0982,32.3097,32.6936,213297.2645833,0
+CRS.US,D,20170509,000000,32.7638,33.1725,32.1703,32.3839,255981.98849002,0
+CRS.US,D,20170510,000000,33.0557,33.0557,32.3137,32.4957,264918.82141822,0
+CRS.US,D,20170511,000000,32.5521,32.5521,31.7162,31.7716,228714.59020494,0
+CRS.US,D,20170512,000000,31.277,31.8418,31.1206,31.4066,202658.177764,0
+CRS.US,D,20170515,000000,32.5145,32.5145,31.6459,32.2326,270327.82413272,0
+CRS.US,D,20170516,000000,32.657,32.7886,32.108,32.5937,241684.67314825,0
+CRS.US,D,20170517,000000,31.9378,32.3463,31.3383,31.5857,347088.96188888,0
+CRS.US,D,20170518,000000,31.2404,31.5727,30.9742,31.186,285935.1875997,0
+CRS.US,D,20170519,000000,31.4778,32.1683,31.2671,31.6727,301747.75150604,0
+CRS.US,D,20170522,000000,31.9734,32.196,31.4877,31.832,284677.70313384,0
+CRS.US,D,20170523,000000,31.9378,33.0181,31.6727,32.7806,241758.46443926,0
+CRS.US,D,20170524,000000,32.7638,33.3485,32.3563,32.3929,283001.73107242,0
+CRS.US,D,20170525,000000,32.5699,33.0468,32.2751,32.4433,205785.71549501,0
+CRS.US,D,20170526,000000,32.657,32.657,31.9734,32.3563,217339.61215483,0
+CRS.US,D,20170530,000000,32.196,32.8262,31.9734,32.7174,162013.32817569,0
+CRS.US,D,20170531,000000,32.6847,32.6996,31.4511,32.3187,258337.24476451,0
+CRS.US,D,20170601,000000,32.4265,33.1893,32.0724,33.1893,206482.18398133,0
+CRS.US,D,20170602,000000,33.1358,33.6838,32.8856,33.0369,231527.75681949,0
+CRS.US,D,20170605,000000,33.1893,34.0737,32.9944,33.7462,251500.93653089,0
+CRS.US,D,20170606,000000,33.5692,33.7541,33.0042,33.5692,191070.9233973,0
+CRS.US,D,20170607,000000,33.6236,33.676,32.5848,32.6105,260619.72058759,0
+CRS.US,D,20170608,000000,32.7272,34.501,32.4097,34.3398,536543.55276132,0
+CRS.US,D,20170609,000000,34.3764,34.5634,33.676,34.1726,463659.99572144,0
+CRS.US,D,20170612,000000,34.2072,35.4379,34.1904,34.7939,254942.84537837,0
+CRS.US,D,20170613,000000,35.0867,35.4012,34.7266,34.8729,267876.53809598,0
+CRS.US,D,20170614,000000,34.9333,34.9333,33.7214,34.1726,254778.07852311,0
+CRS.US,D,20170615,000000,33.4385,33.7383,32.3187,32.5848,287544.44424733,0
+CRS.US,D,20170616,000000,31.6905,32.3157,31.0277,31.9042,750403.85500336,0
+CRS.US,D,20170619,000000,32.3187,32.8074,31.9646,32.4879,354110.25376981,0
+CRS.US,D,20170620,000000,32.2237,32.5057,31.7162,31.913,285649.11999211,0
+CRS.US,D,20170621,000000,32.1584,32.4473,31.5313,31.6193,250520.42211618,0
+CRS.US,D,20170622,000000,31.8072,32.4789,31.5727,32.2148,176028.61926828,0
+CRS.US,D,20170623,000000,32.5423,32.9044,32.0466,32.6402,355822.61605693,0
+CRS.US,D,20170626,000000,32.8688,33.0755,32.1584,32.7272,215063.20136935,0
+CRS.US,D,20170627,000000,32.8598,33.1893,31.8072,31.8072,331077.26258079,0
+CRS.US,D,20170628,000000,32.8074,33.3208,32.2148,32.9518,377953.93832026,0
+CRS.US,D,20170629,000000,33.3208,33.5246,32.5848,32.9044,267030.46534844,0
+CRS.US,D,20170630,000000,33.0181,33.668,33.0181,33.1725,245330.7715955,0
+CRS.US,D,20170703,000000,33.4286,34.1726,33.3733,33.8629,205847.37671079,0
+CRS.US,D,20170705,000000,33.8629,33.8629,32.9044,32.9845,317439.01466004,0
+CRS.US,D,20170706,000000,32.657,33.3653,32.3839,32.755,254924.65026551,0
+CRS.US,D,20170707,000000,32.7094,33.0468,32.0773,32.9518,203685.19080042,0
+CRS.US,D,20170710,000000,32.5937,33.67,32.4097,33.2337,360014.56788967,0
+CRS.US,D,20170711,000000,33.4286,34.1369,33.0418,33.676,463999.63782798,0
+CRS.US,D,20170712,000000,34.1083,34.501,33.3584,33.3733,311992.61088024,0
+CRS.US,D,20170713,000000,33.4385,33.5958,32.7174,33.4554,389042.8487628,0
+CRS.US,D,20170714,000000,33.5167,33.6314,33.2259,33.2337,235654.00407806,0
+CRS.US,D,20170717,000000,33.4633,35.3844,33.4633,34.8908,555700.98491327,0
+CRS.US,D,20170718,000000,34.7127,34.8473,33.4385,33.577,517339.62198765,0
+CRS.US,D,20170719,000000,33.668,34.3764,33.3653,34.1083,401476.17587703,0
+CRS.US,D,20170720,000000,33.8985,34.3982,33.587,34.0401,513307.38281214,0
+CRS.US,D,20170721,000000,34.509,34.8729,33.2664,33.4554,328662.36676974,0
+CRS.US,D,20170724,000000,33.4554,34.4644,33.1358,33.5414,346944.41182568,0
+CRS.US,D,20170725,000000,34.4199,34.7939,33.9421,34.5346,493511.10003123,0
+CRS.US,D,20170726,000000,34.6425,34.8908,33.7462,34.1637,543901.45422998,0
+CRS.US,D,20170727,000000,36.3361,36.6715,33.8174,35.5635,645821.3788598,0
+CRS.US,D,20170728,000000,35.5397,36.5903,35.2262,35.9978,838298.38014458,0
+CRS.US,D,20170731,000000,36.3767,36.6349,35.8039,35.8296,525486.98918608,0
+CRS.US,D,20170801,000000,35.8474,36.1412,35.3528,35.3934,721087.48484344,0
+CRS.US,D,20170802,000000,35.2182,35.6971,35.0055,35.4379,347863.26502461,0
+CRS.US,D,20170803,000000,35.3429,35.5121,35.1025,35.2716,325435.76675766,0
+CRS.US,D,20170804,000000,35.5981,35.9533,35.326,35.334,455728.948198,0
+CRS.US,D,20170807,000000,35.429,36.068,35.3766,35.4755,681903.29848115,0
+CRS.US,D,20170808,000000,35.0145,35.4191,34.3764,34.6939,730472.11971568,0
+CRS.US,D,20170809,000000,34.5534,34.6603,34.1726,34.314,290510.24764189,0
+CRS.US,D,20170810,000000,34.1825,34.413,33.8985,34.0311,376739.91995732,0
+CRS.US,D,20170811,000000,33.2417,34.4822,33.2417,33.587,534681.586213,0
+CRS.US,D,20170814,000000,33.9609,34.2428,33.7214,34.0035,238571.28717168,0
+CRS.US,D,20170815,000000,33.9075,33.9233,33.3485,33.4019,167062.47199159,0
+CRS.US,D,20170816,000000,33.7541,34.3942,33.7462,33.9332,193626.32591313,0
+CRS.US,D,20170817,000000,33.951,34.2616,33.3119,33.3485,352512.1163578,0
+CRS.US,D,20170818,000000,33.1635,33.9975,32.9588,33.8016,288218.67426238,0
+CRS.US,D,20170821,000000,33.8916,34.1489,33.7402,33.765,242189.08211005,0
+CRS.US,D,20170822,000000,34.0439,35.5724,33.9173,35.3944,471063.38497223,0
+CRS.US,D,20170823,000000,35.0045,36.1452,34.8889,35.6169,518424.25288143,0
+CRS.US,D,20170824,000000,35.7079,36.08,35.1994,35.6081,342327.90735977,0
+CRS.US,D,20170825,000000,35.8751,36.1086,35.6169,35.6911,226468.50460756,0
+CRS.US,D,20170828,000000,35.9662,36.2164,35.3092,35.4854,307517.62395872,0
+CRS.US,D,20170829,000000,35.0758,35.9404,34.7731,35.8494,249697.59867952,0
+CRS.US,D,20170830,000000,35.6911,36.0472,35.3736,35.8237,656861.76900141,0
+CRS.US,D,20170831,000000,36.2867,36.6161,35.8237,36.0898,525145.32540033,0
+CRS.US,D,20170901,000000,36.3549,36.811,36.2352,36.4014,328783.66752208,0
+CRS.US,D,20170905,000000,36.1452,37.0692,35.4388,35.8326,1086944.7056372,0
+CRS.US,D,20170906,000000,35.9662,36.1768,35.4576,35.6269,503697.33070848,0
+CRS.US,D,20170907,000000,35.6357,35.6357,34.6405,34.9957,566828.3072607,0
+CRS.US,D,20170908,000000,34.9067,34.9067,34.1765,34.6643,467711.4408494,0
+CRS.US,D,20170911,000000,34.9155,35.5951,34.8533,35.0045,434581.17286818,0
+CRS.US,D,20170912,000000,35.2262,35.7347,34.9413,35.6169,689065.09706688,0
+CRS.US,D,20170913,000000,35.42,36.716,35.244,36.251,588313.70301787,0
+CRS.US,D,20170914,000000,35.6357,36.2441,35.4952,36.1452,304930.8854152,0
+CRS.US,D,20170915,000000,36.063,36.9624,36.0057,36.8852,714675.729243,0
+CRS.US,D,20170918,000000,36.9118,37.8992,36.898,37.6133,375359.11305991,0
+CRS.US,D,20170919,000000,37.5866,38.2801,37.2759,38.2445,382326.83044191,0
+CRS.US,D,20170920,000000,38.288,40.0192,38.2543,39.8511,679655.19120457,0
+CRS.US,D,20170921,000000,39.7769,39.8055,38.7173,39.0735,392608.08004181,0
+CRS.US,D,20170922,000000,38.7975,39.9737,38.5214,39.8411,320509.94537329,0
+CRS.US,D,20170925,000000,39.8223,41.3893,39.8223,41.2202,640511.43842639,0
+CRS.US,D,20170926,000000,41.1846,42.3233,41.1767,41.5209,748720.80706473,0
+CRS.US,D,20170927,000000,41.701,42.4034,40.8452,42.2877,662919.73074088,0
+CRS.US,D,20170928,000000,42.0848,42.44,42.0017,42.1995,458039.72752997,0
+CRS.US,D,20170929,000000,42.0571,42.9129,41.9592,42.7694,550826.71634865,0
+CRS.US,D,20171002,000000,43.0909,44.5303,42.9663,44.5224,649730.29560378,0
+CRS.US,D,20171003,000000,44.8884,44.9874,44.3898,44.7203,641774.98792986,0
+CRS.US,D,20171004,000000,44.5224,45.0487,44.3454,44.6471,404410.64324391,0
+CRS.US,D,20171005,000000,45.0764,45.2732,44.4947,44.6045,761320.92271342,0
+CRS.US,D,20171006,000000,44.3819,44.7271,43.9713,44.2998,495736.96883656,0
+CRS.US,D,20171009,000000,44.2998,44.5224,43.9713,44.2998,962174.75178646,0
+CRS.US,D,20171010,000000,44.5303,44.6837,43.8793,44.096,678019.65272726,0
+CRS.US,D,20171011,000000,44.1415,44.3374,43.8567,43.9001,512830.26651963,0
+CRS.US,D,20171012,000000,43.9001,44.282,43.6776,44.1237,397934.19390887,0
+CRS.US,D,20171013,000000,44.8093,45.3425,44.2464,44.4541,693824.12991678,0
+CRS.US,D,20171016,000000,44.8172,45.3939,44.2642,44.4541,516527.91778661,0
+CRS.US,D,20171017,000000,44.6837,44.8172,44.4176,44.4947,594613.25542241,0
+CRS.US,D,20171018,000000,44.4799,44.8706,44.3097,44.5224,317194.39147616,0
+CRS.US,D,20171019,000000,44.2998,44.4541,43.7478,44.3898,351901.56923773,0
+CRS.US,D,20171020,000000,44.9774,45.021,44.3819,44.6045,426477.27177267,0
+CRS.US,D,20171023,000000,44.5867,44.9972,44.47,44.6837,324861.60986327,0
+CRS.US,D,20171024,000000,44.7657,46.1666,44.6134,45.6759,303823.00521054,0
+CRS.US,D,20171025,000000,45.4335,45.6482,44.5501,45.0942,587643.51636122,0
+CRS.US,D,20171026,000000,45.5533,45.7916,44.3176,44.8439,538875.55972494,0
+CRS.US,D,20171027,000000,44.4254,45.1832,44.1762,44.9418,430174.92303964,0
+CRS.US,D,20171030,000000,44.7113,44.7757,43.5212,43.8071,336926.99136209,0
+CRS.US,D,20171031,000000,43.6904,44.7459,43.1651,44.4947,390725.89670143,0
+CRS.US,D,20171101,000000,45.3099,46.3635,43.6904,43.8813,465543.18990143,0
+CRS.US,D,20171102,000000,44.0861,44.9616,43.8359,44.0495,303465.16799116,0
+CRS.US,D,20171103,000000,44.1306,44.3632,43.7626,44.0228,271680.32752124,0
+CRS.US,D,20171106,000000,44.4532,44.5303,43.7537,43.9931,228381.01313602,0
+CRS.US,D,20171107,000000,43.9684,43.9783,42.9425,43.6489,349347.17756149,0
+CRS.US,D,20171108,000000,43.3788,43.7201,42.441,43.6301,454229.87306708,0
+CRS.US,D,20171109,000000,42.8594,43.7883,42.6378,42.896,348334.31627951,0
+CRS.US,D,20171110,000000,42.9603,42.9603,41.3517,41.6456,360543.23700192,0
+CRS.US,D,20171113,000000,41.1094,41.6456,40.7265,41.3231,331539.21627926,0
+CRS.US,D,20171114,000000,40.6969,41.0124,40.0914,40.5287,413273.68488111,0
+CRS.US,D,20171115,000000,39.8233,40.6523,39.394,40.2052,460445.52578459,0
+CRS.US,D,20171116,000000,40.4307,40.8838,40.2052,40.6791,338505.92282165,0
+CRS.US,D,20171117,000000,40.4209,41.0124,40.2626,40.9194,240937.6626818,0
+CRS.US,D,20171120,000000,40.9194,41.8692,40.9194,41.7792,328375.28832255,0
+CRS.US,D,20171121,000000,42.3421,43.0929,42.3421,42.9158,288881.78504181,0
+CRS.US,D,20171122,000000,43.1403,43.7102,42.9425,43.1206,264830.87837278,0
+CRS.US,D,20171124,000000,43.354,43.6261,42.9346,43.0859,81523.203124866,0
+CRS.US,D,20171127,000000,43.1503,43.2265,42.4311,43.0483,285657.20670893,0
+CRS.US,D,20171128,000000,43.0019,43.3788,42.6754,43.2067,187491.54036384,0
+CRS.US,D,20171129,000000,43.3877,44.003,43.1206,43.7537,261351.56846001,0
+CRS.US,D,20171130,000000,44.0772,44.4254,43.8359,44.1762,227390.3903253,0
+CRS.US,D,20171201,000000,44.3088,44.8182,43.1403,44.1217,460720.47415655,0
+CRS.US,D,20171204,000000,44.9329,45.6125,44.6935,45.1031,391998.54376133,0
+CRS.US,D,20171205,000000,44.7757,45.112,44.4254,44.9616,432803.10600688,0
+CRS.US,D,20171206,000000,44.834,45.5987,44.7113,44.8716,317969.7054515,0
+CRS.US,D,20171207,000000,44.8013,45.2752,44.4334,45.1308,416300.13865184,0
+CRS.US,D,20171208,000000,45.4979,46.4703,45.1684,46.0785,391879.2646882,0
+CRS.US,D,20171211,000000,46.6582,46.6582,45.121,45.2663,406614.27357797,0
+CRS.US,D,20171212,000000,45.3277,45.8006,45.1585,45.481,311375.99872254,0
+CRS.US,D,20171213,000000,45.6323,46.0696,45.3029,45.7313,301454.60802123,0
+CRS.US,D,20171214,000000,45.6759,46.0518,44.3888,44.4166,296255.85994411,0
+CRS.US,D,20171215,000000,45.2574,45.4533,44.6549,45.1922,695149.34063603,0
+CRS.US,D,20171218,000000,45.7016,47.2587,45.7016,47.2221,515079.38463582,0
+CRS.US,D,20171219,000000,47.0441,47.142,46.5237,46.954,340501.32019753,0
+CRS.US,D,20171220,000000,47.4022,47.9107,46.4703,47.0075,455472.1949389,0
+CRS.US,D,20171221,000000,47.0263,47.0263,46.3555,46.5435,255426.02670849,0
+CRS.US,D,20171222,000000,46.6246,46.6246,45.7491,46.1379,184071.86998762,0
+CRS.US,D,20171226,000000,46.2417,47.0529,46.1379,46.8224,179377.5308723,0
+CRS.US,D,20171227,000000,46.9085,47.2261,45.9262,46.13,184282.124625,0
+CRS.US,D,20171228,000000,46.3001,46.5287,46.1032,46.5049,150714.16309578,0
+CRS.US,D,20171229,000000,46.6167,46.6167,45.5167,45.5671,242959.34188737,0
+CRS.US,D,20180102,000000,45.8984,47.6326,45.8984,47.4299,460724.51751496,0
+CRS.US,D,20180103,000000,47.508,47.5704,46.593,47.0609,334119.88978516,0
+CRS.US,D,20180104,000000,47.3646,48.6516,47.1054,47.9195,366595.13370379,0
+CRS.US,D,20180105,000000,48.0531,48.0531,47.0609,47.1242,232806.46891701,0
+CRS.US,D,20180108,000000,47.6168,47.6772,46.4505,47.4794,490390.63817744,0
+CRS.US,D,20180109,000000,47.3735,47.5248,46.2913,46.4623,323813.36919519,0
+CRS.US,D,20180110,000000,46.764,47.0777,46.3911,46.8126,333768.1176034,0
+CRS.US,D,20180111,000000,46.9807,48.6338,46.8402,48.339,1111984.2134377,0
+CRS.US,D,20180112,000000,48.5547,48.5547,47.7227,48.0087,394734.88656607,0
+CRS.US,D,20180116,000000,48.1689,48.8049,46.7394,46.8482,441492.28323241,0
+CRS.US,D,20180117,000000,47.2587,47.5338,46.8402,47.3211,573465.48009258,0
+CRS.US,D,20180118,000000,47.0777,47.6693,46.7472,47.328,513557.06019403,0
+CRS.US,D,20180119,000000,47.4546,48.3578,47.1242,47.9532,1026362.0557236,0
+CRS.US,D,20180122,000000,47.9819,48.349,47.3527,47.9907,410397.84621119,0
+CRS.US,D,20180123,000000,47.9107,48.2777,46.5791,48.0265,487607.79675098,0
+CRS.US,D,20180124,000000,48.616,48.616,47.6822,47.9107,387957.20702941,0
+CRS.US,D,20180125,000000,48.5161,48.6239,47.3735,47.8207,371961.68115496,0
+CRS.US,D,20180126,000000,47.9373,48.3826,47.7326,47.9195,190901.10234403,0
+CRS.US,D,20180129,000000,48.0265,48.2599,47.2706,47.3567,312535.43174694,0
+CRS.US,D,20180130,000000,47.0777,47.2221,45.5937,46.3555,514619.45261655,0
+CRS.US,D,20180131,000000,46.6335,46.6582,45.4632,45.8984,614099.21044526,0
+CRS.US,D,20180201,000000,45.8352,46.1379,43.8171,45.0506,742726.52822023,0
+CRS.US,D,20180202,000000,44.4254,44.4383,42.717,42.9059,845772.52816755,0
+CRS.US,D,20180205,000000,42.5112,43.265,41.2904,41.2904,844280.52891385,0
+CRS.US,D,20180206,000000,40.2616,42.9059,39.6947,42.716,718366.30463276,0
+CRS.US,D,20180207,000000,42.3321,43.1413,42.0631,42.3777,685522.10425912,0
+CRS.US,D,20180208,000000,42.4667,42.706,41.605,41.6862,711036.70667298,0
+CRS.US,D,20180209,000000,42.1244,42.8505,40.7077,42.6368,665173.90305509,0
+CRS.US,D,20180212,000000,42.7436,44.0624,42.5726,43.6766,402389.97487794,0
+CRS.US,D,20180213,000000,43.4628,44.5293,43.2838,44.3236,466806.7394049,0
+CRS.US,D,20180214,000000,43.7834,46.2358,43.7488,46.132,457411.99613664,0
+CRS.US,D,20180215,000000,46.5573,46.8185,45.7659,46.3763,487422.81310367,0
+CRS.US,D,20180216,000000,46.0993,47.5704,45.7709,46.9511,795769.32553668,0
+CRS.US,D,20180220,000000,46.1695,47.0847,45.669,45.7936,554426.31617416,0
+CRS.US,D,20180221,000000,45.9292,46.5662,45.3277,45.3524,364582.55205464,0
+CRS.US,D,20180222,000000,45.7036,46.0815,45.3366,45.5355,318565.08997754,0
+CRS.US,D,20180223,000000,45.8203,46.1072,45.482,45.8826,286070.64010647,0
+CRS.US,D,20180226,000000,46.5662,46.8878,45.7333,46.6474,323408.02251448,0
+CRS.US,D,20180227,000000,46.405,46.8452,46.132,46.2951,399044.09579273,0
+CRS.US,D,20180228,000000,46.4149,46.7988,45.6779,45.6947,670017.84643163,0
+CRS.US,D,20180301,000000,45.938,46.9412,45.5177,45.9914,522329.12626699,0
+CRS.US,D,20180302,000000,44.923,45.2752,43.6419,45.1476,438138.31743038,0
+CRS.US,D,20180305,000000,44.7905,45.9014,44.4838,45.3524,385170.32224453,0
+CRS.US,D,20180306,000000,45.6779,46.3219,44.923,45.938,295438.09070546,0
+CRS.US,D,20180307,000000,45.3702,46.7364,45.2476,46.3407,325922.9914462,0
+CRS.US,D,20180308,000000,46.2358,46.5385,45.2288,45.7333,187943.38566629,0
+CRS.US,D,20180309,000000,46.0904,47.0668,46.0102,46.405,371150.98779353,0
+CRS.US,D,20180312,000000,46.3674,47.2379,46.3674,46.9154,295853.54578221,0
+CRS.US,D,20180313,000000,47.0945,47.608,46.4911,46.6128,401063.7533191,0
+CRS.US,D,20180314,000000,47.0144,47.3814,44.9834,45.111,570360.18083283,0
+CRS.US,D,20180315,000000,45.1298,45.2476,44.1435,44.2336,351669.07612909,0
+CRS.US,D,20180316,000000,44.2336,44.9072,43.4628,44.278,949133.91007095,0
+CRS.US,D,20180319,000000,43.5242,44.1257,42.5626,43.2551,318075.84360979,0
+CRS.US,D,20180320,000000,43.2462,43.3462,41.2993,41.3537,690103.22933893,0
+CRS.US,D,20180321,000000,41.5219,42.6922,41.5219,41.974,412233.53092985,0
+CRS.US,D,20180322,000000,41.1202,41.4249,39.4554,39.488,556537.96010437,0
+CRS.US,D,20180323,000000,39.9341,40.2428,38.3216,38.3582,704920.11623653,0
+CRS.US,D,20180326,000000,39.1219,39.1833,38.1337,38.9507,630031.05342473,0
+CRS.US,D,20180327,000000,39.1031,39.5948,38.6807,38.8954,553883.49530746,0
+CRS.US,D,20180328,000000,38.7975,38.9607,38.0703,38.742,901523.36477986,0
+CRS.US,D,20180329,000000,39.113,39.8718,39.113,39.577,482264.49861067,0
+CRS.US,D,20180402,000000,39.299,39.7649,37.7746,38.2672,348687.09930088,0
+CRS.US,D,20180403,000000,38.4908,38.9507,38.2484,38.554,404589.5618536,0
+CRS.US,D,20180404,000000,37.6865,39.398,37.4521,39.3168,427572.01106248,0
+CRS.US,D,20180405,000000,39.6304,41.2548,39.6304,40.868,514642.70192742,0
+CRS.US,D,20180406,000000,40.3645,41.1569,40.3645,40.8947,989525.03891896,0
+CRS.US,D,20180409,000000,41.2449,42.1333,40.9412,41.3705,484837.08539976,0
+CRS.US,D,20180410,000000,42.4746,43.175,41.8929,42.9158,407200.56054759,0
+CRS.US,D,20180411,000000,42.5814,43.3462,42.5814,43.0593,514008.90549648,0
+CRS.US,D,20180412,000000,43.1661,43.6766,43.0395,43.2077,476897.9511595,0
+CRS.US,D,20180413,000000,43.7409,44.1435,43.3274,43.4896,418931.35413789,0
+CRS.US,D,20180416,000000,43.7488,44.4591,43.3274,44.2692,253071.78127361,0
+CRS.US,D,20180417,000000,44.5016,45.2663,44.377,44.8973,310021.47365482,0
+CRS.US,D,20180418,000000,45.6907,46.8778,45.5077,46.0014,586864.15902748,0
+CRS.US,D,20180419,000000,45.9914,46.6622,45.6779,46.4594,328724.02798551,0
+CRS.US,D,20180420,000000,46.4149,46.7087,45.6779,45.8826,942486.62884305,0
+CRS.US,D,20180423,000000,45.5759,46.5484,45.3524,45.7333,575855.10491356,0
+CRS.US,D,20180424,000000,46.1794,46.5237,44.3146,44.8607,497776.84315498,0
+CRS.US,D,20180425,000000,44.6717,45.1031,43.9723,44.1346,893639.82671775,0
+CRS.US,D,20180426,000000,44.8241,47.6426,44.8241,46.9224,1024869.0456303,0
+CRS.US,D,20180427,000000,48.0996,49.4905,48.063,49.2482,742705.30058857,0
+CRS.US,D,20180430,000000,49.5973,49.7557,47.6812,47.9335,571518.60301762,0
+CRS.US,D,20180501,000000,47.5466,48.159,46.7612,48.0521,521991.50583966,0
+CRS.US,D,20180502,000000,48.5171,48.6447,47.7,47.8434,340412.36631249,0
+CRS.US,D,20180503,000000,48.2213,48.6892,47.418,48.5557,349490.71678509,0
+CRS.US,D,20180504,000000,48.0967,49.9782,47.9503,49.5291,305369.58980281,0
+CRS.US,D,20180507,000000,49.7161,50.65,49.5449,50.4809,304046.40076277,0
+CRS.US,D,20180508,000000,50.2483,50.7687,50.192,50.7618,161978.95962919,0
+CRS.US,D,20180509,000000,50.923,51.2455,50.4264,51.0368,362778.20336367,0
+CRS.US,D,20180510,000000,51.3643,51.4068,50.9596,51.1753,247382.77598915,0
+CRS.US,D,20180511,000000,51.4533,52.0745,51.2357,51.3543,214168.60832089,0
+CRS.US,D,20180514,000000,51.3989,51.848,50.8212,50.9774,254224.13842078,0
+CRS.US,D,20180515,000000,50.555,52.588,50.4621,52.4692,418524.99661756,0
+CRS.US,D,20180516,000000,52.954,53.972,52.588,53.324,524862.29031156,0
+CRS.US,D,20180517,000000,53.1528,53.8909,52.9361,53.1093,387563.99042392,0
+CRS.US,D,20180518,000000,53.2172,53.6939,52.578,52.8293,344676.08775703,0
+CRS.US,D,20180521,000000,53.1984,53.4912,52.588,53.3962,242649.01412931,0
+CRS.US,D,20180522,000000,53.5515,54.4329,53.2538,53.2706,207709.34325911,0
+CRS.US,D,20180523,000000,52.9105,53.505,52.7571,53.4496,162425.75073363,0
+CRS.US,D,20180524,000000,53.4595,53.9176,53.1093,53.512,142162.46005623,0
+CRS.US,D,20180525,000000,53.0559,53.0638,52.215,52.677,184304.36309627,0
+CRS.US,D,20180529,000000,52.1013,52.9411,51.848,52.4792,212116.60392724,0
+CRS.US,D,20180530,000000,52.9361,54.5755,52.9361,54.3865,514042.26320337,0
+CRS.US,D,20180531,000000,54.8,55.3381,53.7741,53.9453,563093.25492842,0
+CRS.US,D,20180601,000000,54.1906,54.6437,53.3052,53.5931,669789.39668141,0
+CRS.US,D,20180604,000000,53.4961,53.7217,52.0379,52.2892,458940.38561605,0
+CRS.US,D,20180605,000000,52.2892,52.8046,51.9301,52.2269,484037.51127395,0
+CRS.US,D,20180606,000000,52.6493,52.8383,51.9835,52.2001,840664.75565469,0
+CRS.US,D,20180607,000000,51.9637,52.2892,50.3185,51.0101,596280.12992741,0
+CRS.US,D,20180608,000000,51.0922,51.3543,50.1632,50.2829,497299.72686247,0
+CRS.US,D,20180611,000000,50.4185,51.6878,50.2919,51.4889,514131.21708841,0
+CRS.US,D,20180612,000000,51.5443,51.8579,50.7786,51.1377,259354.1494049,0
+CRS.US,D,20180613,000000,51.3731,51.4068,50.5461,51.111,197356.32404741,0
+CRS.US,D,20180614,000000,51.3643,51.3899,50.6411,51.0467,193181.55648791,0
+CRS.US,D,20180615,000000,50.4531,50.9042,49.6715,50.4907,446323.0856941,0
+CRS.US,D,20180618,000000,50.1019,51.4236,50.1019,51.2901,281969.66383798,0
+CRS.US,D,20180619,000000,50.4353,50.4443,48.4914,50.1632,386549.10746273,0
+CRS.US,D,20180620,000000,50.6045,51.3682,50.0851,51.2089,308707.3821712,0
+CRS.US,D,20180621,000000,50.9774,51.1575,49.6339,49.914,289755.15045862,0
+CRS.US,D,20180622,000000,50.4809,51.4068,50.4264,50.5461,476616.93774992,0
+CRS.US,D,20180625,000000,48.4202,48.6081,45.9558,46.9164,516907.99347725,0
+CRS.US,D,20180626,000000,46.8788,47.7712,46.3862,47.5644,317741.25570127,0
+CRS.US,D,20180627,000000,47.3033,47.8345,46.7196,46.865,237719.14938653,0
+CRS.US,D,20180628,000000,46.6909,47.2943,46.2773,47.2587,329454.86501833,0
+CRS.US,D,20180629,000000,47.6268,48.0145,47.2409,47.3131,309650.4955206,0
+CRS.US,D,20180702,000000,46.3665,48.1501,46.3665,48.0779,366557.73263849,0
+CRS.US,D,20180703,000000,48.8169,48.8169,47.6366,47.7623,86837.186916698,0
+CRS.US,D,20180705,000000,48.6695,48.8435,47.8483,48.8247,282675.22988072,0
+CRS.US,D,20180706,000000,48.618,49.6517,48.1718,49.3115,198474.31264808,0
+CRS.US,D,20180709,000000,49.7606,50.6243,49.5014,50.275,392608.08004181,0
+CRS.US,D,20180710,000000,50.3275,50.9596,49.7883,50.3532,222763.77746336,0
+CRS.US,D,20180711,000000,49.6815,50.745,49.356,50.0672,200187.6857748,0
+CRS.US,D,20180712,000000,50.5877,50.5877,49.5973,50.3275,171465.68930132,0
+CRS.US,D,20180713,000000,50.4185,51.1377,50.0436,50.8568,188524.61843788,0
+CRS.US,D,20180716,000000,51.0032,51.0032,50.3275,50.8212,336265.90226187,0
+CRS.US,D,20180717,000000,50.7262,51.6788,50.7262,51.2367,233430.15695193,0
+CRS.US,D,20180718,000000,51.0289,51.6146,50.8568,51.0833,335448.13302323,0
+CRS.US,D,20180719,000000,50.5877,50.7528,49.7339,50.5955,311806.61639333,0
+CRS.US,D,20180720,000000,50.7064,50.8954,49.995,50.094,258741.58060562,0
+CRS.US,D,20180723,000000,50.0584,50.6045,49.7111,50.2919,249834.06202589,0
+CRS.US,D,20180724,000000,51.3989,52.3347,51.0556,51.4335,444328.69915782,0
+CRS.US,D,20180725,000000,50.8212,51.6788,50.5085,51.1377,194635.14383671,0
+CRS.US,D,20180726,000000,50.6796,51.9736,50.4996,51.5255,345180.49671882,0
+CRS.US,D,20180727,000000,52.0745,52.2189,50.2107,50.3631,221316.25515218,0
+CRS.US,D,20180730,000000,50.5609,51.0556,49.7972,49.8774,160597.14189219,0
+CRS.US,D,20180731,000000,50.0584,50.0584,49.1047,49.2917,270921.18697955,0
+CRS.US,D,20180801,000000,48.7447,49.2402,48.3756,48.8881,263212.52416873,0
+CRS.US,D,20180802,000000,48.6358,52.5592,47.8078,52.4792,438367.7780202,0
+CRS.US,D,20180803,000000,53.1004,53.5782,52.3624,52.8571,407716.08874501,0
+CRS.US,D,20180806,000000,52.4792,53.5416,52.406,53.047,325182.04601736,0
+CRS.US,D,20180807,000000,53.5515,53.9552,52.8659,53.0915,256565.24294082,0
+CRS.US,D,20180808,000000,53.3338,53.3338,52.1447,52.5158,286648.84035926,0
+CRS.US,D,20180809,000000,52.2991,52.8571,52.0469,52.5395,226983.02196538,0
+CRS.US,D,20180810,000000,51.5967,52.9361,51.5967,51.9202,283593.07224004,0
+CRS.US,D,20180813,000000,52.0191,52.0745,50.4264,50.65,250645.76622693,0
+CRS.US,D,20180814,000000,50.7162,51.2801,50.3433,50.5787,136737.2839081,0
+CRS.US,D,20180815,000000,49.7161,50.0484,47.9729,48.8435,281083.15750634,0
+CRS.US,D,20180816,000000,49.5291,50.6886,48.8603,50.3907,179900.13494694,0
+CRS.US,D,20180817,000000,50.182,51.1278,50.1039,51.0655,117710.25006491,0
+CRS.US,D,20180820,000000,51.3899,51.7144,51.0101,51.1278,182086.58100776,0
+CRS.US,D,20180821,000000,50.5609,52.4248,50.4185,51.9449,119352.86441942,0
+CRS.US,D,20180822,000000,52.0835,52.5158,51.9548,52.1804,129660.395849,0
+CRS.US,D,20180823,000000,51.9202,52.1903,50.932,51.1011,132808.15037208,0
+CRS.US,D,20180824,000000,51.7658,52.6236,51.5166,52.5216,376031.32139577,0
+CRS.US,D,20180827,000000,52.578,53.7345,52.4692,53.2834,232884.30356643,0
+CRS.US,D,20180828,000000,53.8057,54.6289,53.5634,54.239,313596.81332986,0
+CRS.US,D,20180829,000000,54.2114,54.6111,53.408,54.4201,216209.49347891,0
+CRS.US,D,20180830,000000,54.1866,54.7456,53.1063,54.239,215807.179317,0
+CRS.US,D,20180831,000000,53.8711,54.2252,53.5258,53.8879,199340.60218766,0
+CRS.US,D,20180904,000000,53.1924,53.7701,51.8935,52.0093,257865.18267001,0
+CRS.US,D,20180905,000000,51.8935,52.6592,51.6304,52.1269,159570.12885576,0
+CRS.US,D,20180906,000000,52.3891,53.136,51.7827,52.2091,146596.00255403,0
+CRS.US,D,20180907,000000,51.8836,52.0191,50.5817,51.2851,129055.91376654,0
+CRS.US,D,20180910,000000,51.2039,51.6214,50.7875,50.9438,245475.3216587,0
+CRS.US,D,20180911,000000,50.5015,51.5037,50.086,51.3692,114978.96145818,0
+CRS.US,D,20180912,000000,51.3603,52.5592,51.0318,52.3337,183649.33903366,0
+CRS.US,D,20180913,000000,52.8581,52.8769,51.8154,52.2427,151570.34423934,0
+CRS.US,D,20180914,000000,52.308,53.3824,52.0191,52.588,211822.44960283,0
+CRS.US,D,20180917,000000,52.5395,53.597,52.398,52.9747,198482.3993649,0
+CRS.US,D,20180918,000000,53.5159,54.0056,52.6592,53.3912,193984.16313252,0
+CRS.US,D,20180919,000000,54.0511,54.889,53.5723,53.8423,208581.69783631,0
+CRS.US,D,20180920,000000,54.7733,54.7733,53.2646,53.7069,231482.26903736,0
+CRS.US,D,20180921,000000,53.7969,54.1788,52.9747,53.4447,756983.40997789,0
+CRS.US,D,20180924,000000,53.3824,53.8799,52.8125,53.0935,194629.07879909,0
+CRS.US,D,20180925,000000,53.6445,54.1302,52.9105,53.9601,142063.39777516,0
+CRS.US,D,20180926,000000,54.5279,54.5279,53.0104,53.0935,186593.91479657,0
+CRS.US,D,20180927,000000,53.1746,53.5159,52.8581,53.408,174113.078221,0
+CRS.US,D,20180928,000000,53.0747,53.8879,53.0747,53.237,200945.81547688,0
+CRS.US,D,20181001,000000,53.6613,53.7543,52.5306,52.9847,235131.40000341,0
+CRS.US,D,20181002,000000,53.4991,54.1866,53.0153,53.8523,221240.44218197,0
+CRS.US,D,20181003,000000,54.1866,54.2846,53.0569,53.6979,150864.77819659,0
+CRS.US,D,20181004,000000,53.8057,53.968,52.8393,52.9935,129665.45004702,0
+CRS.US,D,20181005,000000,52.4316,52.9293,51.8935,52.7482,179893.05906972,0
+CRS.US,D,20181008,000000,52.6147,53.3992,52.1269,53.3072,230177.27511018,0
+CRS.US,D,20181009,000000,53.2834,53.9601,52.6424,52.8125,231112.30174274,0
+CRS.US,D,20181010,000000,52.1804,52.5158,50.0494,50.183,259272.27139708,0
+CRS.US,D,20181011,000000,49.8952,50.5985,48.9306,48.9465,317787.754323,0
+CRS.US,D,20181012,000000,49.6706,50.0218,47.5377,48.7139,416063.60218479,0
+CRS.US,D,20181015,000000,48.3964,49.6151,48.0709,48.7041,305784.03403995,0
+CRS.US,D,20181016,000000,49.2996,50.1741,48.4954,50.0218,207622.41105326,0
+CRS.US,D,20181017,000000,50.0316,50.6223,49.2898,50.3453,177931.01940072,0
+CRS.US,D,20181018,000000,50.004,50.0594,48.3964,48.4766,290985.3422552,0
+CRS.US,D,20181019,000000,48.7743,48.7743,47.1787,47.5852,240284.6602984,0
+CRS.US,D,20181022,000000,47.8285,48.3736,47.2884,48.2094,195779.41426706,0
+CRS.US,D,20181023,000000,46.8512,48.0927,45.3524,47.595,790941.55559378,0
+CRS.US,D,20181024,000000,45.4642,46.5316,39.9687,40.4406,1129129.0639406,0
+CRS.US,D,20181025,000000,40.5851,40.9016,39.4326,39.669,817616.60187163,0
+CRS.US,D,20181026,000000,38.7529,41.1757,38.7529,39.8075,546932.96219873,0
+CRS.US,D,20181029,000000,40.6395,40.7196,38.0021,38.4462,508990.08686865,0
+CRS.US,D,20181030,000000,38.4018,39.3426,37.178,37.4204,694841.03455718,0
+CRS.US,D,20181031,000000,38.1189,39.7076,37.9754,39.5335,582045.48664101,0
+CRS.US,D,20181101,000000,40.2042,40.5395,39.2525,40.4851,907792.59199633,0
+CRS.US,D,20181102,000000,40.9946,41.6733,40.5683,41.609,363668.75305373,0
+CRS.US,D,20181105,000000,41.6733,42.3539,40.6513,41.0382,340174.81900584,0
+CRS.US,D,20181106,000000,41.1935,41.7,40.9106,41.5635,245923.12360273,0
+CRS.US,D,20181107,000000,41.9266,42.2717,41.3735,42.2263,201029.71516392,0
+CRS.US,D,20181108,000000,42.1807,42.2263,40.8265,41.5545,237837.41762006,0
+CRS.US,D,20181109,000000,40.7681,41.4735,39.7076,39.7323,317976.78132872,0
+CRS.US,D,20181112,000000,39.9391,40.2132,38.8449,39.0428,209989.79740299,0
+CRS.US,D,20181113,000000,39.1437,39.8441,38.7312,38.8351,367652.4719283,0
+CRS.US,D,20181114,000000,38.8093,39.7977,38.5728,38.9083,335385.46096786,0
+CRS.US,D,20181115,000000,40.4317,40.4773,38.4116,40.4317,260110.25742779,0
+CRS.US,D,20181116,000000,40.1587,40.5891,39.4326,39.6789,353968.73622541,0
+CRS.US,D,20181119,000000,39.5434,39.5612,38.0298,38.2999,344976.30711906,0
+CRS.US,D,20181120,000000,37.5896,37.731,36.2204,37.1493,422690.66662064,0
+CRS.US,D,20181121,000000,37.4105,38.9181,37.4105,38.2643,201669.57663248,0
+CRS.US,D,20181123,000000,37.2957,38.1573,36.9148,37.8112,137540.90139231,0
+CRS.US,D,20181126,000000,37.919,38.7529,37.638,37.9467,370215.96116096,0
+CRS.US,D,20181127,000000,37.3847,37.4589,36.1066,36.7694,342755.49251174,0
+CRS.US,D,20181128,000000,37.1048,38.4996,36.6329,38.4818,458396.55390976,0
+CRS.US,D,20181129,000000,38.0991,39.1625,38.0298,38.9993,258879.0547916,0
+CRS.US,D,20181130,000000,38.7727,39.2792,38.6194,39.0517,357611.80215385,0
+CRS.US,D,20181203,000000,40.4406,40.6395,39.2892,40.5939,357176.13028505,0
+CRS.US,D,20181204,000000,40.4673,40.5139,38.011,38.0644,262882.99045822,0
+CRS.US,D,20181206,000000,37.0959,38.4552,36.6329,38.4364,365311.36740825,0
+CRS.US,D,20181207,000000,38.9181,39.0428,35.9078,36.1363,463730.75449364,0
+CRS.US,D,20181210,000000,36.1778,36.6329,35.0372,35.3815,337614.36229199,0
+CRS.US,D,20181211,000000,37.0326,37.0326,35.4062,35.7277,708014.29626066,0
+CRS.US,D,20181212,000000,36.3441,36.6418,35.4547,35.4913,446252.32692191,0
+CRS.US,D,20181213,000000,36.3173,36.3173,34.7434,34.7839,393795.81657508,0
+CRS.US,D,20181214,000000,33.8877,34.7107,33.3643,33.5958,435211.93678032,0
+CRS.US,D,20181217,000000,34.0223,34.687,32.8608,33.0963,793586.92283427,0
+CRS.US,D,20181218,000000,33.1793,33.7957,32.9261,33.2862,467040.24335315,0
+CRS.US,D,20181219,000000,33.7146,34.1953,31.6825,31.7924,562034.90586431,0
+CRS.US,D,20181220,000000,31.9724,32.6798,30.9871,31.4392,468798.09342239,0
+CRS.US,D,20181221,000000,31.4392,32.11,30.9208,31.4739,960023.68511173,0
+CRS.US,D,20181224,000000,31.4026,31.5371,30.4134,30.4134,109046.34382945,0
+CRS.US,D,20181226,000000,30.6399,31.8211,29.709,31.7746,369085.84248504,0
+CRS.US,D,20181227,000000,30.8407,32.1822,30.8229,32.1356,390796.65547362,0
+CRS.US,D,20181228,000000,32.2653,33.1151,32.0922,32.4345,411417.7833704,0
+CRS.US,D,20181231,000000,32.1911,32.7074,31.2304,32.2801,335906.04336329,0
+CRS.US,D,20190102,000000,31.4026,34.1311,31.185,33.95,491058.80315488,0
+CRS.US,D,20190103,000000,34.0964,34.0964,32.1268,32.5175,463789.3831906,0
+CRS.US,D,20190104,000000,33.4059,35.3578,33.2605,35.3102,530027.68068178,0
+CRS.US,D,20190107,000000,35.5012,36.7061,35.057,35.8613,632266.01978649,0
+CRS.US,D,20190108,000000,36.2886,37.1493,35.6813,36.3678,481100.01138826,0
+CRS.US,D,20190109,000000,36.8604,37.2581,36.2886,36.8604,334645.52637861,0
+CRS.US,D,20190110,000000,36.3876,37.9754,36.3589,37.9467,487329.81586022,0
+CRS.US,D,20190111,000000,37.2305,37.8932,36.907,37.5648,301366.66497579,0
+CRS.US,D,20190114,000000,37.5648,37.821,36.7061,37.3323,224798.59758376,0
+CRS.US,D,20190115,000000,37.8754,38.0209,36.6052,37.2671,182121.96039386,0
+CRS.US,D,20190116,000000,37.5846,38.4284,37.4857,38.3463,252551.19887818,0
+CRS.US,D,20190117,000000,37.7132,38.6026,37.7132,38.0456,364627.02899717,0
+CRS.US,D,20190118,000000,39.5078,39.7393,37.6756,39.5078,538339.81473547,0
+CRS.US,D,20190122,000000,38.7826,39.8619,36.6972,38.5184,343368.06131104,0
+CRS.US,D,20190123,000000,38.7529,39.579,38.3602,38.6817,245159.93970262,0
+CRS.US,D,20190124,000000,37.7834,38.9271,37.3679,38.7272,175147.16713465,0
+CRS.US,D,20190125,000000,39.5968,40.222,39.5295,39.8075,218181.64154394,0
+CRS.US,D,20190128,000000,39.39,39.7175,38.7173,39.669,240476.71982293,0
+CRS.US,D,20190129,000000,40.0974,40.2873,39.2248,39.3702,243999.49583863,0
+CRS.US,D,20190130,000000,40.0786,41.1935,39.398,41.1014,364418.79603899,0
+CRS.US,D,20190131,000000,42.6626,44.0485,41.5367,42.8416,539610.44011616,0
+CRS.US,D,20190201,000000,42.3539,43.631,42.1531,43.2967,638108.67269058,0
+CRS.US,D,20190204,000000,42.5488,43.0959,40.9808,41.886,535213.28784406,0
+CRS.US,D,20190205,000000,41.6674,42.1581,41.3201,41.3844,303843.2220026,0
+CRS.US,D,20190206,000000,41.2123,42.3687,41.1381,42.1491,343283.1507844,0
+CRS.US,D,20190207,000000,41.8384,41.8958,40.318,41.0629,265787.13263702,0
+CRS.US,D,20190208,000000,41.5111,41.5111,40.4476,41.147,213345.78488423,0
+CRS.US,D,20190211,000000,41.1846,41.6752,40.9758,41.5199,318761.19286048,0
+CRS.US,D,20190212,000000,41.8958,42.1759,41.5655,41.6396,184543.93208212,0
+CRS.US,D,20190213,000000,42.1857,42.4301,41.0114,41.5041,375850.38110687,0
+CRS.US,D,20190214,000000,41.0826,41.5753,40.8265,41.0728,248215.70782184,0
+CRS.US,D,20190215,000000,41.6396,42.1739,41.3745,41.6584,236707.29894415,0
+CRS.US,D,20190219,000000,41.1569,42.7397,41.1569,42.3321,266479.55776493,0
+CRS.US,D,20190220,000000,42.4865,43.7003,42.4865,43.451,282146.56076846,0
+CRS.US,D,20190221,000000,43.4708,43.8329,42.5488,42.8871,184277.07042699,0
+CRS.US,D,20190222,000000,43.1928,43.4134,42.7022,43.1235,194180.26601545,0
+CRS.US,D,20190225,000000,43.3857,43.8695,42.9781,43.6044,224298.23198038,0
+CRS.US,D,20190226,000000,43.4322,44.0436,43.263,43.5776,221352.64537788,0
+CRS.US,D,20190227,000000,43.5134,43.8961,42.9237,43.2789,247107.82761719,0
+CRS.US,D,20190228,000000,43.177,43.177,42.6121,42.7308,253782.40151437,0
+CRS.US,D,20190301,000000,43.0207,43.9249,42.7585,43.8961,303657.22751569,0
+CRS.US,D,20190304,000000,43.8427,44.4967,43.0305,43.725,265304.96214649,0
+CRS.US,D,20190305,000000,43.6865,43.9249,43.1523,43.7517,216975.70989782,0
+CRS.US,D,20190306,000000,43.8229,43.8229,41.9384,41.977,280385.67818042,0
+CRS.US,D,20190307,000000,42.0482,42.0482,40.8126,41.1757,246357.78463192,0
+CRS.US,D,20190308,000000,40.7177,40.9936,40.3823,40.8205,214843.84917556,0
+CRS.US,D,20190311,000000,41.238,41.8464,40.5366,41.8108,196897.40286774,0
+CRS.US,D,20190312,000000,41.8662,42.8396,41.8662,42.068,212029.67172141,0
+CRS.US,D,20190313,000000,42.2847,42.6408,41.6852,41.7118,284800.01472577,0
+CRS.US,D,20190314,000000,41.6674,41.703,40.8274,40.9284,182047.15826325,0
+CRS.US,D,20190315,000000,41.1202,41.9532,40.9284,41.3656,511748.66814465,0
+CRS.US,D,20190318,000000,42.0482,42.3133,41.2845,41.795,196711.40838083,0
+CRS.US,D,20190319,000000,42.1857,42.523,41.0926,41.3478,164668.8038122,0
+CRS.US,D,20190320,000000,41.2558,41.5477,40.0548,40.9848,273251.17226397,0
+CRS.US,D,20190321,000000,41.7208,42.1214,40.592,41.7208,251296.74693112,0
+CRS.US,D,20190322,000000,41.3567,41.3567,38.5422,38.5907,324684.71293279,0
+CRS.US,D,20190325,000000,38.4087,39.3634,37.8883,39.0081,273267.34569761,0
+CRS.US,D,20190326,000000,39.4622,40.2754,39.2347,39.8115,357919.0973931,0
+CRS.US,D,20190327,000000,39.7521,40.5742,39.4444,40.3546,180431.836578,0
+CRS.US,D,20190328,000000,40.4199,41.1104,40.2092,40.873,229027.95048181,0
+CRS.US,D,20190329,000000,41.4665,41.9384,40.968,41.7386,407714.0670658,0
+CRS.US,D,20190401,000000,43.0781,43.1591,41.876,43.0781,178448.56927734,0
+CRS.US,D,20190402,000000,43.27,43.5776,42.7486,43.4886,222017.7778365,0
+CRS.US,D,20190403,000000,44.0802,44.7252,43.5876,43.8051,175368.54100766,0
+CRS.US,D,20190404,000000,43.8961,44.9725,43.7339,44.9339,264253.6889596,0
+CRS.US,D,20190405,000000,45.4266,46.6286,45.4266,46.5168,443171.28781263,0
+CRS.US,D,20190408,000000,46.6384,46.6384,44.3068,45.4919,404063.92526015,0
+CRS.US,D,20190409,000000,45.1348,45.7649,44.743,45.0982,408584.3999638,0
+CRS.US,D,20190410,000000,45.1248,45.5177,45.015,45.0804,311462.93092838,0
+CRS.US,D,20190411,000000,45.0714,45.4642,44.7163,45.301,570120.61184698,0
+CRS.US,D,20190412,000000,45.6987,45.7521,44.9804,45.5077,301104.85751867,0
+CRS.US,D,20190415,000000,45.2535,45.8638,45.0438,45.1348,249516.65839062,0
+CRS.US,D,20190416,000000,45.198,45.5611,45.0072,45.5177,172696.89193751,0
+CRS.US,D,20190417,000000,46.2893,46.4545,45.4068,46.1913,256241.77426794,0
+CRS.US,D,20190418,000000,45.936,46.3357,45.4989,45.7738,277700.88819542,0
+CRS.US,D,20190422,000000,45.4731,45.7174,44.7727,45.301,217335.56879641,0
+CRS.US,D,20190423,000000,45.0438,46.3545,44.9725,46.1339,442781.10372596,0
+CRS.US,D,20190424,000000,45.9895,46.4673,45.7451,45.936,269710.20113542,0
+CRS.US,D,20190425,000000,47.7198,48.249,45.1812,45.4266,681151.23381668,0
+CRS.US,D,20190426,000000,45.482,45.5403,44.5807,45.4444,676965.34702156,0
+CRS.US,D,20190429,000000,45.5621,46.2417,45.1882,45.9114,429296.50342482,0
+CRS.US,D,20190430,000000,46.04,46.2032,45.1802,45.3969,385473.57412537,0
+CRS.US,D,20190501,000000,45.3969,45.8926,44.6559,44.7143,347402.32216574,0
+CRS.US,D,20190502,000000,44.3304,45.6185,44.1544,45.4068,417343.32512192,0
+CRS.US,D,20190503,000000,45.7906,47.4111,45.6828,47.2547,299922.1751834,0
+CRS.US,D,20190506,000000,46.0202,46.7838,45.7184,46.5781,292322.68304968,0
+CRS.US,D,20190507,000000,45.8084,46.1695,45.0616,45.5443,470590.31203812,0
+CRS.US,D,20190508,000000,45.5177,46.1023,45.0784,45.4266,223098.36537188,0
+CRS.US,D,20190509,000000,44.8053,45.4642,44.283,45.3445,161118.73512722,0
+CRS.US,D,20190510,000000,45.106,45.5177,44.4056,45.3,253070.770434,0
+CRS.US,D,20190513,000000,44.0841,44.3116,42.2549,42.8208,203581.07432134,0
+CRS.US,D,20190514,000000,43.0593,43.5974,42.7763,43.1523,190331.99964766,0
+CRS.US,D,20190515,000000,42.3648,43.8823,42.2629,43.8823,185797.37318958,0
+CRS.US,D,20190516,000000,44.2009,44.467,43.4896,43.6261,226474.56964518,0
+CRS.US,D,20190517,000000,43.0098,43.4896,42.2817,42.5013,232246.46377707,0
+CRS.US,D,20190520,000000,41.9256,42.1729,41.2489,41.5071,267125.48427111,0
+CRS.US,D,20190521,000000,42.4647,42.9227,41.4635,42.3183,285776.48578206,0
+CRS.US,D,20190522,000000,41.9434,42.4568,40.8274,41.2766,208068.19131809,0
+CRS.US,D,20190523,000000,40.2804,40.5168,38.7915,39.0735,299319.71478015,0
+CRS.US,D,20190524,000000,39.6957,40.0509,38.9093,39.3109,232489.06528173,0
+CRS.US,D,20190528,000000,39.3752,39.4385,38.5522,38.744,305092.61975164,0
+CRS.US,D,20190529,000000,38.1029,38.5165,37.7656,38.2959,242156.73524275,0
+CRS.US,D,20190530,000000,38.287,39.1467,37.5391,37.9585,258581.86794839,0
+CRS.US,D,20190531,000000,37.0366,37.7844,36.5963,37.0712,249730.95638641,0
+CRS.US,D,20190603,000000,37.3373,37.9863,36.8714,37.5559,430446.83889279,0
+CRS.US,D,20190604,000000,38.2237,39.1605,38.0683,38.9815,361459.05768204,0
+CRS.US,D,20190605,000000,38.9637,39.1121,38.0239,38.7628,174503.26230767,0
+CRS.US,D,20190606,000000,38.6985,39.1121,38.0051,39.0279,182319.0741164,0
+CRS.US,D,20190607,000000,39.2208,39.853,38.4522,39.6304,192403.20999377,0
+CRS.US,D,20190610,000000,39.9697,40.3991,39.3802,39.485,237086.36379519,0
+CRS.US,D,20190611,000000,40.5168,41.1856,39.6354,40.2734,305416.08842453,0
+CRS.US,D,20190612,000000,40.0608,40.9382,39.7056,40.8126,279839.82479491,0
+CRS.US,D,20190613,000000,41.2123,41.4883,40.4941,40.8205,171223.08779665,0
+CRS.US,D,20190614,000000,40.6187,40.8828,39.7155,39.7383,219951.62168841,0
+CRS.US,D,20190617,000000,39.7669,40.5445,39.4474,40.0242,291860.72935121,0
+CRS.US,D,20190618,000000,40.409,42.9227,39.7234,41.5971,342573.54138324,0
+CRS.US,D,20190619,000000,42.0532,42.3499,41.239,42.0156,263056.8548699,0
+CRS.US,D,20190620,000000,42.8208,43.7458,42.2817,42.5824,432862.74554345,0
+CRS.US,D,20190621,000000,42.3183,43.3333,42.3183,42.7288,378125.78105274,0
+CRS.US,D,20190624,000000,42.6666,42.9771,41.5872,41.8246,196256.53055957,0
+CRS.US,D,20190625,000000,41.8148,42.7664,41.7158,42.6388,288636.15101833,0
+CRS.US,D,20190626,000000,43.5529,43.8071,42.9683,43.5974,237141.95997335,0
+CRS.US,D,20190627,000000,43.7458,44.192,43.362,44.1198,308072.57490065,0
+CRS.US,D,20190628,000000,44.2286,44.5956,43.7359,43.8557,647334.60574517,0
+CRS.US,D,20190701,000000,44.375,44.3829,43.452,44.0377,260398.34671458,0
+CRS.US,D,20190702,000000,43.7359,44.0644,43.5242,43.6449,216339.89178767,0
+CRS.US,D,20190703,000000,43.6973,43.6973,43.0781,43.3867,89794.903594442,0
+CRS.US,D,20190705,000000,42.5538,43.8171,42.53,43.6261,154666.54594266,0
+CRS.US,D,20190708,000000,43.3956,43.4708,41.9434,42.0819,259169.1657576,0
+CRS.US,D,20190709,000000,41.6228,41.9622,40.6821,41.4408,289847.13686246,0
+CRS.US,D,20190710,000000,41.9088,42.1254,41.0292,41.1767,216363.14109854,0
+CRS.US,D,20190711,000000,41.1806,41.2904,40.409,40.5347,217739.90463753,0
+CRS.US,D,20190712,000000,40.7463,41.8058,40.6553,41.7604,369869.2431772,0
+CRS.US,D,20190715,000000,42.4271,42.5013,41.3963,42.0245,261757.92598033,0
+CRS.US,D,20190716,000000,41.9898,43.1928,41.7158,42.2351,163118.17586153,0
+CRS.US,D,20190717,000000,42.1175,42.1175,41.0204,41.2578,227769.45517635,0
+CRS.US,D,20190718,000000,40.8205,41.8246,40.6731,41.8058,219742.37789064,0
+CRS.US,D,20190719,000000,41.9088,43.2789,41.8602,42.8298,255790.9398051,0
+CRS.US,D,20190722,000000,42.8298,43.0959,41.8652,42.0057,285759.30150881,0
+CRS.US,D,20190723,000000,42.3559,42.9029,41.9898,42.803,243427.36062346,0
+CRS.US,D,20190724,000000,42.1175,43.9991,42.1175,43.9091,367957.74548834,0
+CRS.US,D,20190725,000000,44.4294,44.4294,42.4172,42.6012,181439.64366198,0
+CRS.US,D,20190726,000000,42.5824,43.3956,42.2727,43.1849,237616.04374706,0
+CRS.US,D,20190729,000000,42.5468,43.1433,41.981,42.4083,216730.07587434,0
+CRS.US,D,20190730,000000,41.8414,42.9861,41.3963,42.9317,233718.24623872,0
+CRS.US,D,20190731,000000,42.8119,43.1849,40.9936,41.139,320008.56893031,0
+CRS.US,D,20190801,000000,43.8725,43.8725,40.8779,41.8414,419897.71679815,0
+CRS.US,D,20190802,000000,41.2578,43.2027,41.1262,42.9415,353047.86134728,0
+CRS.US,D,20190805,000000,41.88,42.4736,41.3498,41.8998,345975.01664661,0
+CRS.US,D,20190806,000000,41.605,42.3915,41.3765,42.1441,341575.8426953,0
+CRS.US,D,20190807,000000,41.6515,42.9415,41.1212,42.8119,333685.22875597,0
+CRS.US,D,20190808,000000,43.0395,45.5899,42.7566,45.0318,503446.642487,0
+CRS.US,D,20190809,000000,44.4482,44.4482,42.5102,42.7566,376917.82772741,0
+CRS.US,D,20190812,000000,43.0295,43.0593,42.2905,42.71,246115.18312726,0
+CRS.US,D,20190813,000000,42.8119,45.1426,42.5735,44.0921,168583.78559378,0
+CRS.US,D,20190814,000000,42.7852,43.0098,41.1767,41.2489,424852.85253099,0
+CRS.US,D,20190815,000000,41.2677,41.2677,39.6047,40.3348,199524.57499537,0
+CRS.US,D,20190816,000000,40.6999,42.3737,40.4822,42.1995,263959.53463518,0
+CRS.US,D,20190819,000000,43.0959,43.7171,42.5636,43.27,194642.21971392,0
+CRS.US,D,20190820,000000,42.6576,43.5064,42.2817,43.1047,203809.52407157,0
+CRS.US,D,20190821,000000,43.8071,43.8171,43.0295,43.1047,166958.35551251,0
+CRS.US,D,20190822,000000,43.3699,43.635,42.3737,42.7664,134025.20125382,0
+CRS.US,D,20190823,000000,42.2183,42.9593,41.0738,41.2044,180025.47905768,0
+CRS.US,D,20190826,000000,41.976,42.0017,41.3419,41.6149,255976.934292,0
+CRS.US,D,20190827,000000,41.9938,42.1501,40.4961,40.5713,210957.17090285,0
+CRS.US,D,20190828,000000,40.3951,42.9109,40.1934,42.7002,361526.78393543,0
+CRS.US,D,20190829,000000,43.4708,44.2702,43.4708,44.0782,196491.04534742,0
+CRS.US,D,20190830,000000,44.4719,45.3,44.3978,44.6529,391248.50077607,0
+CRS.US,D,20190903,000000,43.8388,43.9555,42.7872,43.0483,309017.70992926,0
+CRS.US,D,20190904,000000,43.9397,44.3522,43.5766,44.3522,227698.69640414,0
+CRS.US,D,20190905,000000,45.0121,46.3249,44.5273,45.5721,298504.97806031,0
+CRS.US,D,20190906,000000,45.4929,45.7392,44.6727,44.7371,180890.75775767,0
+CRS.US,D,20190909,000000,45.1416,46.3535,44.9389,46.1785,218729.51660865,0
+CRS.US,D,20190910,000000,46.3625,48.3182,45.6561,48.3084,295393.61376294,0
+CRS.US,D,20190911,000000,48.6299,51.3217,47.6614,51.3019,497959.80512309,0
+CRS.US,D,20190912,000000,50.9992,51.7164,49.451,50.3097,569764.79630679,0
+CRS.US,D,20190913,000000,51.1179,51.3137,50.007,50.5313,396138.94277433,0
+CRS.US,D,20190916,000000,50.2295,51.3583,49.912,51.3019,647261.82529377,0
+CRS.US,D,20190917,000000,50.4215,51.3939,49.9426,50.8804,399954.86227484,0
+CRS.US,D,20190918,000000,50.8418,51.476,49.3006,49.9724,424558.69820658,0
+CRS.US,D,20190919,000000,49.4846,50.8418,49.3006,49.9902,249748.14065966,0
+CRS.US,D,20190920,000000,49.9724,50.2345,49.081,49.3382,604342.5865992,0
+CRS.US,D,20190923,000000,48.9603,50.099,48.9157,49.5034,241946.48060537,0
+CRS.US,D,20190924,000000,49.3461,49.5657,46.9412,47.1439,373412.23598495,0
+CRS.US,D,20190925,000000,46.9412,48.4736,46.7938,48.3182,238361.03253431,0
+CRS.US,D,20190926,000000,47.879,47.9147,46.8402,47.5852,138104.94989066,0
+CRS.US,D,20190927,000000,48.0155,48.4429,46.9224,47.3191,187132.69230485,0
+CRS.US,D,20190930,000000,47.1983,48.1075,46.8324,47.4299,205460.22514291,0
+CRS.US,D,20191001,000000,47.9225,48.9425,46.1409,46.2715,185229.28133281,0
+CRS.US,D,20191002,000000,45.6007,45.7006,44.5551,44.9043,303819.97269174,0
+CRS.US,D,20191003,000000,44.6105,45.5453,43.8665,45.5185,202814.85790244,0
+CRS.US,D,20191004,000000,45.5185,46.5563,45.3929,46.5474,157976.03480217,0
+CRS.US,D,20191007,000000,46.3249,46.9511,45.7303,45.758,270851.43904696,0
+CRS.US,D,20191008,000000,44.9864,45.5087,44.6727,44.7281,196093.78538352,0
+CRS.US,D,20191009,000000,45.2802,45.2802,44.1138,44.7015,201300.62017746,0
+CRS.US,D,20191010,000000,45.1614,45.8302,44.837,45.6561,259920.21958247,0
+CRS.US,D,20191011,000000,46.7472,47.9513,46.6652,47.0599,311785.38876167,0
+CRS.US,D,20191014,000000,46.4099,46.956,45.8589,46.4287,355521.3858553,0
+CRS.US,D,20191015,000000,46.4001,47.5476,46.0785,46.86,277628.10774402,0
+CRS.US,D,20191016,000000,46.6394,48.3084,46.5742,47.8503,555354.26692952,0
+CRS.US,D,20191017,000000,48.2816,48.337,47.3765,47.8226,376951.1854343,0
+CRS.US,D,20191018,000000,48.0611,48.2589,47.3003,47.3191,270658.36868283,0
+CRS.US,D,20191021,000000,48.0828,48.6259,46.589,46.6365,290041.2180662,0
+CRS.US,D,20191022,000000,46.5445,47.05,45.761,46.8016,253307.30690105,0
+CRS.US,D,20191023,000000,47.0065,47.0243,45.3989,46.3961,389671.59099572,0
+CRS.US,D,20191024,000000,42.9949,45.3277,41.1707,44.8568,529153.30442538,0
+CRS.US,D,20191025,000000,44.9132,45.5571,44.0089,44.9587,404604.72444764,0
+CRS.US,D,20191028,000000,45.1624,47.1805,45.1624,46.9768,396410.85862748,0
+CRS.US,D,20191029,000000,46.8581,47.4922,46.6998,47.0332,411771.57723138,0
+CRS.US,D,20191030,000000,46.7374,46.7374,44.926,45.206,195273.99446567,0
+CRS.US,D,20191031,000000,44.8469,45.2436,43.9457,45.1802,261633.59270918,0
+CRS.US,D,20191101,000000,45.945,47.7059,45.6403,47.2251,216402.56384304,0
+CRS.US,D,20191104,000000,47.9453,48.3598,47.0767,48.2391,217832.90188098,0
+CRS.US,D,20191105,000000,48.6447,49.0216,48.1471,48.5537,320334.05928241,0
+CRS.US,D,20191106,000000,48.1471,48.1748,47.1054,47.9631,195064.75066789,0
+CRS.US,D,20191107,000000,48.7387,49.1602,48.0729,48.249,161442.20380011,0
+CRS.US,D,20191108,000000,47.972,49.2898,47.7514,49.271,235071.76046685,0
+CRS.US,D,20191111,000000,48.5725,49.1799,48.0373,48.7921,180088.15111305,0
+CRS.US,D,20191112,000000,48.9138,49.7596,48.2579,48.8021,165677.62173577,0
+CRS.US,D,20191113,000000,48.1382,48.4429,47.514,48.2579,221649.83222109,0
+CRS.US,D,20191114,000000,48.1006,48.6447,47.3814,47.7514,201367.33559124,0
+CRS.US,D,20191115,000000,48.3034,49.2898,48.2579,48.8021,147491.60644211,0
+CRS.US,D,20191118,000000,48.4152,48.9316,47.7514,48.8387,221379.93804715,0
+CRS.US,D,20191119,000000,49.4935,49.6587,48.4548,48.8841,137444.87163004,0
+CRS.US,D,20191120,000000,48.3034,49.1848,47.8711,48.3499,249791.60676258,0
+CRS.US,D,20191121,000000,48.5626,48.5626,47.4774,47.7425,128385.7271099,0
+CRS.US,D,20191122,000000,48.3311,48.5992,47.7059,47.7138,131860.99366426,0
+CRS.US,D,20191125,000000,47.9907,49.2532,47.9354,48.7645,190340.08636449,0
+CRS.US,D,20191126,000000,48.8653,49.2898,48.4429,48.7823,160474.83030025,0
+CRS.US,D,20191127,000000,49.0592,49.4935,48.3311,49.3916,109024.10535818,0
+CRS.US,D,20191129,000000,48.894,48.9395,48.2579,48.4498,63807.228246488,0
+CRS.US,D,20191202,000000,48.5814,48.8565,47.8246,48.2767,204895.16580496,0
+CRS.US,D,20191203,000000,47.326,48.2025,46.4297,48.0551,198272.14472752,0
+CRS.US,D,20191204,000000,48.4963,49.1799,48.2391,48.2935,220009.23954577,0
+CRS.US,D,20191205,000000,48.4686,48.7921,47.881,48.6704,152107.10006842,0
+CRS.US,D,20191206,000000,49.4104,49.908,49.1898,49.3728,238530.85358757,0
+CRS.US,D,20191209,000000,49.17,49.8704,48.8565,49.0414,266420.92906797,0
+CRS.US,D,20191210,000000,49.0058,49.4055,48.9227,49.2166,198048.74917531,0
+CRS.US,D,20191211,000000,49.3085,49.9169,49.2808,49.6389,131032.10518999,0
+CRS.US,D,20191212,000000,49.4193,50.5985,49.0503,49.723,280870.88118975,0
+CRS.US,D,20191213,000000,49.5123,49.5657,48.4776,49.3273,270256.05452093,0
+CRS.US,D,20191216,000000,47.4724,47.8612,44.0921,44.6183,956886.0389847,0
+CRS.US,D,20191217,000000,44.7193,45.9707,44.5333,45.8243,386740.15614765,0
+CRS.US,D,20191218,000000,46.311,46.4762,45.6947,45.8332,337076.59562331,0
+CRS.US,D,20191219,000000,45.935,45.935,45.1971,45.8708,448188.08476124,0
+CRS.US,D,20191220,000000,46.1458,46.6088,45.2624,45.4671,1120337.7919152,0
+CRS.US,D,20191223,000000,45.5295,46.5633,45.3465,46.5148,215614.10895288,0
+CRS.US,D,20191224,000000,46.6543,46.8749,45.8796,46.1359,68982.727012738,0
+CRS.US,D,20191226,000000,46.5049,47.0332,45.9984,46.2507,220590.47231738,0
+CRS.US,D,20191227,000000,46.4435,46.5989,45.8984,46.3397,120701.32444954,0
+CRS.US,D,20191230,000000,46.4059,46.7236,45.8243,45.9084,147077.16220496,0
+CRS.US,D,20191231,000000,45.8431,46.5445,45.6323,45.8796,188602.4530873,0
+CRS.US,D,20200102,000000,46.311,46.311,44.8103,45.6037,260124.40918223,0
+CRS.US,D,20200103,000000,44.8192,45.3989,44.7361,44.9686,165987.94949383,0
+CRS.US,D,20200106,000000,44.5709,45.301,44.3226,44.9587,249620.77486971,0
+CRS.US,D,20200107,000000,44.3958,45.1338,44.3958,44.7005,218630.45432758,0
+CRS.US,D,20200108,000000,44.6905,45.0606,44.4146,44.931,343184.08850333,0
+CRS.US,D,20200109,000000,44.9587,44.9686,44.2672,44.652,195880.49822734,0
+CRS.US,D,20200110,000000,44.561,44.9132,43.3996,43.5668,390741.05929547,0
+CRS.US,D,20200113,000000,43.6508,43.9941,43.364,43.8051,329419.48563223,0
+CRS.US,D,20200114,000000,43.549,44.5432,43.4382,44.3404,335937.37939098,0
+CRS.US,D,20200115,000000,44.1,44.471,43.2917,43.5756,221836.83754761,0
+CRS.US,D,20200116,000000,43.4282,43.8981,43.3006,43.6944,272817.52207438,0
+CRS.US,D,20200117,000000,43.9367,44.0089,42.6448,42.7556,230610.92529977,0
+CRS.US,D,20200121,000000,42.2767,42.2767,40.4971,40.5337,382434.9902794,0
+CRS.US,D,20200122,000000,40.5337,40.7839,40.036,40.4426,563799.83181077,0
+CRS.US,D,20200123,000000,40.1004,40.4614,38.9221,40.2685,513287.16602008,0
+CRS.US,D,20200124,000000,40.3872,40.3872,38.7747,39.6304,437188.12820376,0
+CRS.US,D,20200127,000000,38.7084,40.1092,37.8893,39.5028,468736.43220662,0
+CRS.US,D,20200128,000000,40.0103,40.4248,39.4454,39.7165,597077.68237399,0
+CRS.US,D,20200129,000000,39.7393,40.775,39.7393,40.3308,361991.77015271,0
+CRS.US,D,20200130,000000,39.3722,40.4337,38.4967,38.9775,392268.43793527,0
+CRS.US,D,20200131,000000,38.5314,38.5788,36.5686,36.8001,518981.22550256,0
+CRS.US,D,20200203,000000,36.9663,38.3928,36.7635,38.0149,519392.6372209,0
+CRS.US,D,20200204,000000,38.9221,39.6719,38.6708,39.3287,585214.46879573,0
+CRS.US,D,20200205,000000,40.0696,40.8561,39.7105,40.774,507731.59156319,0
+CRS.US,D,20200206,000000,41.2449,41.2449,40.3378,40.5603,367030.80557258,0
+CRS.US,D,20200207,000000,40.134,40.1716,39.8015,39.948,367835.4338964,0
+CRS.US,D,20200210,000000,39.7195,40.2834,39.5859,40.2556,306091.3292792,0
+CRS.US,D,20200211,000000,40.5049,41.4211,40.403,40.6989,248080.25531507,0
+CRS.US,D,20200212,000000,41.3102,41.5229,40.4673,40.5603,353601.80144961,0
+CRS.US,D,20200213,000000,40.2556,40.6721,40.0222,40.4307,217345.67719244,0
+CRS.US,D,20200214,000000,40.5703,40.5703,39.7729,40.134,261187.81244436,0
+CRS.US,D,20200218,000000,39.9123,40.2408,39.5246,39.8015,151875.61779937,0
+CRS.US,D,20200219,000000,39.9579,40.4951,39.762,40.318,226568.57772823,0
+CRS.US,D,20200220,000000,40.0796,40.8561,39.8747,40.7928,221079.71868513,0
+CRS.US,D,20200221,000000,40.4951,41.0648,39.9875,40.7255,307834.01675439,0
+CRS.US,D,20200224,000000,38.8737,39.4573,38.5788,38.9953,233316.94291642,0
+CRS.US,D,20200225,000000,39.1892,39.1892,37.2888,37.3461,189882.17602442,0
+CRS.US,D,20200226,000000,37.6904,38.5244,37.4857,37.6252,193018.81131186,0
+CRS.US,D,20200227,000000,36.6507,37.1058,35.2114,35.6713,352953.85326423,0
+CRS.US,D,20200228,000000,34.2537,35.5338,33.3574,34.0331,428799.17034025,0
+CRS.US,D,20200302,000000,34.4496,35.3924,33.4108,35.3756,456279.85578152,0
+CRS.US,D,20200303,000000,35.429,36.5133,34.0063,34.6148,278096.12648011,0
+CRS.US,D,20200304,000000,35.5051,35.5239,34.403,35.3488,237354.23628994,0
+CRS.US,D,20200305,000000,34.2448,34.6979,32.5611,33.2259,251713.21284746,0
+CRS.US,D,20200306,000000,31.7825,33.1971,31.3284,31.9022,321024.46273111,0
+CRS.US,D,20200309,000000,27.7799,28.8532,26.2802,26.3919,540198.74876498,0
+CRS.US,D,20200310,000000,28.0598,28.0598,25.6609,26.7718,756388.02545184,0
+CRS.US,D,20200311,000000,25.8825,26.7906,24.452,25.2632,662088.8205874,0
+CRS.US,D,20200312,000000,22.5297,22.7148,19.9567,20.9291,719748.12236976,0
+CRS.US,D,20200313,000000,23.066,24.7438,21.4841,24.7042,584663.56121222,0
+CRS.US,D,20200316,000000,20.7975,22.1608,20.3732,20.5958,498581.4714788,0
+CRS.US,D,20200317,000000,20.9459,21.3258,19.2425,19.8083,553015.18408867,0
+CRS.US,D,20200318,000000,17.8733,18.5489,14.1585,15.0281,590091.76987916,0
+CRS.US,D,20200319,000000,14.9104,16.4734,14.02,15.1497,1066590.4393956,0
+CRS.US,D,20200320,000000,15.5564,16.0391,13.6135,13.7707,1108927.4344789,0
+CRS.US,D,20200323,000000,14.0764,16.1974,12.5945,15.2695,1007643.3279593,0
+CRS.US,D,20200324,000000,16.5951,17.9286,16.1776,17.9286,891629.26674782,0
+CRS.US,D,20200325,000000,18.4283,19.7519,16.9364,18.8922,783779.75700806,0
+CRS.US,D,20200326,000000,19.1039,20.0753,18.3629,19.5867,824677.31649707,0
+CRS.US,D,20200327,000000,18.8082,18.8734,17.5389,17.7981,737009.21942688,0
+CRS.US,D,20200330,000000,18.2709,18.2709,16.7703,17.251,987222.34630382,0
+CRS.US,D,20200331,000000,17.3648,18.7518,17.0769,18.0592,1358185.3179312,0
+CRS.US,D,20200401,000000,17.3648,17.9286,16.7148,16.9948,728015.77948092,0
+CRS.US,D,20200402,000000,16.9453,18.2254,16.8869,17.5033,755382.24004707,0
+CRS.US,D,20200403,000000,17.5201,17.8149,16.2786,16.5951,711476.42190018,0
+CRS.US,D,20200406,000000,17.7892,19.094,17.7337,18.3165,676996.68304924,0
+CRS.US,D,20200407,000000,19.3552,20.3178,18.5855,18.6884,825998.48385791,0
+CRS.US,D,20200408,000000,19.1702,20.39,18.8922,20.1793,469909.00614585,0
+CRS.US,D,20200409,000000,21.2071,21.8907,20.5958,21.1408,716130.3274314,0
+CRS.US,D,20200413,000000,21.1408,21.3258,19.5204,19.6964,446795.14778861,0
+CRS.US,D,20200414,000000,20.5304,20.9193,18.9556,19.1514,492488.13035322,0
+CRS.US,D,20200415,000000,18.0008,18.5203,17.0096,17.8347,471154.36053648,0
+CRS.US,D,20200416,000000,17.7437,17.7437,16.6723,17.0096,685109.68170119,0
+CRS.US,D,20200417,000000,18.4747,18.826,17.9464,18.6231,474679.15823139,0
+CRS.US,D,20200420,000000,19.5115,19.7242,17.5488,17.7981,420218.15295223,0
+CRS.US,D,20200421,000000,16.9364,17.4825,16.6772,16.8533,681288.70800266,0
+CRS.US,D,20200422,000000,17.4172,17.5577,16.5862,16.7435,453502.06855307,0
+CRS.US,D,20200423,000000,16.8345,17.892,16.8079,16.8533,650704.74498086,0
+CRS.US,D,20200424,000000,17.0195,17.5033,16.6772,16.8157,941033.04149424,0
+CRS.US,D,20200427,000000,17.3173,19.0574,16.9216,18.9268,937871.13521674,0
+CRS.US,D,20200428,000000,19.8261,20.1129,18.818,19.4185,556050.73541583,0
+CRS.US,D,20200429,000000,20.4196,22.4823,20.3633,21.8818,737278.10276123,0
+CRS.US,D,20200430,000000,21.8818,22.8552,20.3544,20.5304,809317.60873278,0
+CRS.US,D,20200501,000000,20.2149,20.9549,19.4086,19.835,758416.78053463,0
+CRS.US,D,20200504,000000,18.9664,21.0409,18.7508,19.8746,884783.86095777,0
+CRS.US,D,20200505,000000,20.8737,21.5455,19.2563,19.2939,445406.25417439,0
+CRS.US,D,20200506,000000,19.2275,19.5372,18.1334,18.1908,557525.55039629,0
+CRS.US,D,20200507,000000,18.6311,19.8963,18.5321,19.0317,568123.19279187,0
+CRS.US,D,20200508,000000,19.6016,20.5274,19.6016,20.2179,650399.47142082,0
+CRS.US,D,20200511,000000,19.6768,19.6768,18.6311,18.8824,563651.23838916,0
+CRS.US,D,20200512,000000,18.9862,19.2563,18.1434,18.1809,375393.48160642,0
+CRS.US,D,20200513,000000,17.9386,17.993,17.0215,17.246,524887.56130163,0
+CRS.US,D,20200514,000000,16.6387,17.9425,16.1045,17.8248,521150.48729014,0
+CRS.US,D,20200515,000000,17.7971,18.3303,17.44,17.993,272555.71461726,0
+CRS.US,D,20200518,000000,19.2939,20.294,18.9763,20.0773,560322.54357719,0
+CRS.US,D,20200519,000000,19.7984,20.1911,19.1999,19.2275,429115.56313592,0
+CRS.US,D,20200520,000000,19.6956,21.304,19.648,20.9113,547865.96715209,0
+CRS.US,D,20200521,000000,20.9657,21.304,20.2752,20.4246,555004.51642696,0
+CRS.US,D,20200522,000000,20.7056,21.1636,20.0131,20.9757,360773.70843136,0
+CRS.US,D,20200526,000000,22.3873,22.7712,21.9679,22.3685,482699.15963987,0
+CRS.US,D,20200527,000000,23.2094,24.1819,23.0234,24.1077,634602.07010852,0
+CRS.US,D,20200528,000000,24.3135,24.4925,22.2092,22.3873,502228.58076564,0
+CRS.US,D,20200529,000000,21.8828,22.2488,21.3506,21.8462,416786.35250079,0
+CRS.US,D,20200601,000000,21.9778,22.7138,21.8086,22.1716,389587.69130869,0
+CRS.US,D,20200602,000000,22.881,23.1352,22.4714,22.6218,449798.35224848,0
+CRS.US,D,20200603,000000,23.3597,25.2206,23.2282,24.9763,460076.56932958,0
+CRS.US,D,20200604,000000,24.8447,25.274,23.8456,25.2206,509068.93235767,0
+CRS.US,D,20200605,000000,27.023,28.5298,26.9212,27.3595,715969.60393456,0
+CRS.US,D,20200608,000000,28.3229,28.8453,26.6769,27.0528,516193.32987809,0
+CRS.US,D,20200609,000000,26.1733,26.4414,25.463,26.1367,382662.42919003,0
+CRS.US,D,20200610,000000,25.8291,26.0892,24.0612,24.2759,522200.74963743,0
+CRS.US,D,20200611,000000,22.3972,23.2282,20.7145,20.9401,574168.01361651,0
+CRS.US,D,20200612,000000,22.5565,23.2005,21.7997,22.6396,459439.74037982,0
+CRS.US,D,20200615,000000,21.4524,23.1738,21.2091,22.977,483280.39241146,0
+CRS.US,D,20200616,000000,24.7626,25.1642,23.5824,24.1819,507897.36925805,0
+CRS.US,D,20200617,000000,24.1641,24.5846,23.716,24.0147,339843.26361613,0
+CRS.US,D,20200618,000000,23.2846,24.2195,23.155,23.6398,362028.16037841,0
+CRS.US,D,20200619,000000,24.0414,24.6222,22.3497,22.789,1413585.3932014,0
+CRS.US,D,20200622,000000,22.9008,23.0363,22.0223,22.9404,365683.35638207,0
+CRS.US,D,20200623,000000,23.4627,23.4627,22.4526,22.7811,404168.04173924,0
+CRS.US,D,20200624,000000,22.145,22.5793,21.313,21.491,461135.92923329,0
+CRS.US,D,20200625,000000,21.0142,22.0796,20.565,22.051,552025.57211755,0
+CRS.US,D,20200626,000000,21.9778,22.1262,20.8075,21.491,691372.84388003,0
+CRS.US,D,20200629,000000,21.9679,23.0788,21.8086,22.8088,681969.00305534,0
+CRS.US,D,20200630,000000,22.4338,22.9868,21.9867,22.695,406111.88629539,0
+CRS.US,D,20200701,000000,22.8464,22.8464,21.7701,22.321,543319.21061878,0
+CRS.US,D,20200702,000000,23.3044,23.7704,22.3497,22.6119,307425.63755486,0
+CRS.US,D,20200706,000000,23.3232,23.3419,22.6485,23.1352,629880.43832392,0
+CRS.US,D,20200707,000000,22.7237,22.977,21.3782,21.4524,600348.7593286,0
+CRS.US,D,20200708,000000,21.405,21.6691,20.5978,20.8549,439660.64187216,0
+CRS.US,D,20200709,000000,20.7788,21.1824,19.5837,20.0229,441104.12082494,0
+CRS.US,D,20200710,000000,20.2179,21.1537,20.0695,21.1171,680994.55367826,0
+CRS.US,D,20200713,000000,21.5009,22.0124,21.0597,21.3862,547871.02135011,0
+CRS.US,D,20200714,000000,21.2852,22.0322,21.0409,21.8462,459616.63731031,0
+CRS.US,D,20200715,000000,22.6307,22.8464,21.7403,22.5931,555525.09882239,0
+CRS.US,D,20200716,000000,22.417,22.4487,21.3694,21.6019,486532.26341362,0
+CRS.US,D,20200717,000000,21.5009,22.0045,21.0924,21.126,298244.18144279,0
+CRS.US,D,20200720,000000,20.9015,21.2556,20.4157,20.4533,290581.00641408,0
+CRS.US,D,20200721,000000,20.7788,21.7898,20.7699,21.2556,485277.81146657,0
+CRS.US,D,20200722,000000,20.9657,21.3862,20.7521,21.1438,401097.11102598,0
+CRS.US,D,20200723,000000,21.1072,21.5009,20.7975,21.1725,339112.42658332,0
+CRS.US,D,20200724,000000,21.0142,21.2289,20.6571,20.9113,292620.8807325,0
+CRS.US,D,20200727,000000,20.7699,21.405,20.5078,21.3406,354019.27820556,0
+CRS.US,D,20200728,000000,20.9469,21.0548,20.579,20.6304,396366.38168496,0
+CRS.US,D,20200729,000000,21.9679,22.7138,21.8086,22.0124,2047021.9652479,0
+CRS.US,D,20200730,000000,21.7799,22.2924,20.8095,22.0608,1427617.8685672,0
+CRS.US,D,20200731,000000,21.7701,21.865,19.9675,20.9015,11293923.87657,0
+CRS.US,D,20200803,000000,21.1171,21.9679,20.8075,21.7235,1059312.3942555,0
+CRS.US,D,20200804,000000,21.6593,21.679,20.9855,21.5009,791955.42771538,0
+CRS.US,D,20200805,000000,21.9095,22.051,21.5831,21.7799,932424.73143694,0
+CRS.US,D,20200806,000000,21.5731,21.958,21.313,21.7799,470037.38277541,0
+CRS.US,D,20200807,000000,21.4712,22.321,21.0904,22.3022,858680.94989509,0
+CRS.US,D,20200810,000000,22.5753,23.5477,22.5515,22.8642,565534.43256914,0
+CRS.US,D,20200811,000000,23.2381,23.7743,22.603,22.6584,772890.99280688,0
+CRS.US,D,20200812,000000,23.3321,23.4142,22.1538,22.4071,356309.84074547,0
+CRS.US,D,20200813,000000,21.3506,21.7353,20.667,20.7145,1191952.7452536,0
+CRS.US,D,20200814,000000,20.565,21.1072,20.3405,20.8737,699150.24378385,0
+CRS.US,D,20200817,000000,21.033,21.1636,20.6393,20.7244,424660.79300647,0
+CRS.US,D,20200818,000000,20.8827,21.0191,20.018,20.0773,435544.50300963,0
+CRS.US,D,20200819,000000,19.9853,20.5274,19.5738,19.648,478333.34339545,0
+CRS.US,D,20200820,000000,19.2365,19.6678,19.1831,19.5085,435689.05307283,0
+CRS.US,D,20200821,000000,19.2751,19.4482,19.0188,19.2563,519815.16817486,0
+CRS.US,D,20200824,000000,19.463,20.2277,19.2365,20.2277,413252.45724945,0
+CRS.US,D,20200825,000000,20.3138,20.6344,20.0309,20.4177,483086.31120773,0
+CRS.US,D,20200826,000000,20.3326,20.4464,19.4917,19.7004,380928.83927125,0
+CRS.US,D,20200827,000000,19.7746,20.2564,19.4363,19.925,431473.85192922,0
+CRS.US,D,20200828,000000,20.1051,20.4364,19.8132,20.3979,490652.44563456,0
+CRS.US,D,20200831,000000,20.6719,20.6719,19.8044,19.8508,566367.36440184,0
+CRS.US,D,20200901,000000,19.6718,20.2179,19.4452,20.0763,558270.53918355,0
+CRS.US,D,20200902,000000,20.0397,20.2762,19.6104,20.2465,392588.87408936,0
+CRS.US,D,20200903,000000,20.2465,20.7659,19.8508,20.0763,459358.8732116,0
+CRS.US,D,20200904,000000,20.3652,21.0033,19.7558,20.3603,449418.27655783,0
+CRS.US,D,20200908,000000,19.9448,20.1298,19.2177,19.2563,436604.87375295,0
+CRS.US,D,20200909,000000,19.4818,19.5402,18.2561,18.6043,719628.84329663,0
+CRS.US,D,20200910,000000,18.6142,18.8694,17.8881,18.076,498664.36032623,0
+CRS.US,D,20200911,000000,18.17,18.5855,18.086,18.3985,514522.41201469,0
+CRS.US,D,20200914,000000,18.5391,19.0851,18.3214,19.0297,392389.73868761,0
+CRS.US,D,20200915,000000,19.2365,19.4541,18.9436,19.0396,279217.1475996,0
+CRS.US,D,20200916,000000,19.003,19.6856,18.8032,19.1435,450380.59585968,0
+CRS.US,D,20200917,000000,18.9436,19.0663,18.5391,18.5767,495795.59753353,0
+CRS.US,D,20200918,000000,18.633,19.0248,18.3985,18.8972,1370672.2195444,0
+CRS.US,D,20200921,000000,18.1898,18.2284,17.1472,17.3856,546389.13049243,0
+CRS.US,D,20200922,000000,17.434,18.1414,17.3024,17.5191,352622.29787451,0
+CRS.US,D,20200923,000000,17.5191,17.9801,17.162,17.1886,468848.63540253,0
+CRS.US,D,20200924,000000,17.1422,17.4924,16.6139,17.0937,375774.56813666,0
+CRS.US,D,20200925,000000,16.8197,17.2262,16.7544,17.1422,286254.61291417,0
+CRS.US,D,20200928,000000,17.6695,18.0682,17.4627,17.6041,506443.78190924,0
+CRS.US,D,20200929,000000,17.5943,17.7545,16.9473,17.1718,405138.44775791,0
+CRS.US,D,20200930,000000,17.1886,17.898,17.0096,17.1422,373718.5203846,0
+CRS.US,D,20201001,000000,17.1718,17.5102,16.9621,17.2926,379697.63663506,0
+CRS.US,D,20201002,000000,16.8969,17.898,16.8295,17.802,384830.680138,0
+CRS.US,D,20201005,000000,17.9257,18.2927,17.9257,18.1414,234109.441165,0
+CRS.US,D,20201006,000000,18.4925,18.5855,17.2074,17.2926,407252.11336733,0
+CRS.US,D,20201007,000000,17.5943,17.9702,17.4439,17.7842,437416.57795398,0
+CRS.US,D,20201008,000000,18.086,18.086,17.5943,17.99,366253.46991804,0
+CRS.US,D,20201009,000000,18.1898,18.2244,17.5478,17.8198,269319.00620914,0
+CRS.US,D,20201012,000000,17.8396,18.17,17.5893,17.898,231854.25801119,0
+CRS.US,D,20201013,000000,17.6141,17.802,17.1125,17.2352,308716.47972762,0
+CRS.US,D,20201014,000000,17.3124,17.6991,17.3124,17.4528,269671.78923051,0
+CRS.US,D,20201015,000000,17.0848,17.529,16.9167,17.4627,532454.70656807,0
+CRS.US,D,20201016,000000,17.4053,17.5844,17.2638,17.4439,370887.1586572,0
+CRS.US,D,20201019,000000,17.4627,17.9484,16.9523,16.9918,315864.1265589,0
+CRS.US,D,20201020,000000,17.2826,17.4914,16.4892,16.519,437854.27150199,0
+CRS.US,D,20201021,000000,16.6139,16.7366,16.1015,16.1213,629990.61984062,0
+CRS.US,D,20201022,000000,15.9145,17.1718,15.3961,17.1422,965632.83406758,0
+CRS.US,D,20201023,000000,17.4053,18.1651,17.2352,17.4924,878349.86688605,0
+CRS.US,D,20201026,000000,17.2234,17.5439,17.0037,17.062,757707.17113348,0
+CRS.US,D,20201027,000000,16.9176,17.158,16.6317,16.6891,682032.68595031,0
+CRS.US,D,20201028,000000,16.1153,16.2508,15.315,15.3536,554547.61692649,0
+CRS.US,D,20201029,000000,15.4208,16.5654,15.1715,16.4694,603660.26986732,0
+CRS.US,D,20201030,000000,16.3656,16.8711,16.1648,16.6792,435232.15357237,0
+CRS.US,D,20201102,000000,17.0136,17.2421,16.4882,17.2322,333608.40494616,0
+CRS.US,D,20201103,000000,17.6349,17.9208,17.4825,17.5765,1105954.5552072,0
+CRS.US,D,20201104,000000,17.1778,17.4924,16.7949,17.1778,1125752.8596673,0
+CRS.US,D,20201105,000000,17.4231,18.264,17.1778,18.1107,1001293.2335746,0
+CRS.US,D,20201106,000000,18.2452,18.5025,17.9484,18.0256,276267.51763868,0
+CRS.US,D,20201109,000000,19.8192,21.7453,19.8192,20.7916,810905.63774875,0
+CRS.US,D,20201110,000000,21.127,21.7077,20.9935,21.6909,969070.69955665,0
+CRS.US,D,20201111,000000,21.7551,21.9471,21.2032,21.4604,456047.36267288,0
+CRS.US,D,20201112,000000,21.0696,21.0696,20.1249,20.4008,662904.56814684,0
+CRS.US,D,20201113,000000,20.7164,22.2538,20.7164,22.0806,554180.68215069,0
+CRS.US,D,20201116,000000,23.2153,24.1512,22.6515,24.1037,681077.44252568,0
+CRS.US,D,20201117,000000,23.6457,24.3145,22.9008,23.9791,739223.96899659,0
+CRS.US,D,20201118,000000,24.171,25.0287,24.171,24.6676,712698.52697995,0
+CRS.US,D,20201119,000000,24.4767,24.8951,23.1214,23.8465,394665.13863347,0
+CRS.US,D,20201120,000000,23.6852,24.4084,23.4745,24.3333,341127.02991166,0
+CRS.US,D,20201123,000000,24.82,25.6875,24.82,25.364,385798.05363786,0
+CRS.US,D,20201124,000000,26.2406,26.3741,25.6411,26.0031,527894.80911991,0
+CRS.US,D,20201125,000000,25.6312,25.7113,24.5598,24.8111,360151.03123605,0
+CRS.US,D,20201127,000000,24.8566,24.9813,24.2471,24.64,147568.43025192,0
+CRS.US,D,20201130,000000,24.448,24.448,23.2351,23.3222,428960.90467671,0
+CRS.US,D,20201201,000000,23.8278,24.5806,23.713,24.2373,468446.32124062,0
+CRS.US,D,20201202,000000,24.3243,25.7073,24.0948,25.6114,384035.14937061,0
+CRS.US,D,20201203,000000,25.7073,26.1169,25.1059,25.6678,552125.64523823,0
+CRS.US,D,20201204,000000,26.1169,28.3972,25.9655,28.2547,675769.52377147,0
+CRS.US,D,20201207,000000,27.9124,28.1301,26.8143,27.4445,523437.00647163,0
+CRS.US,D,20201208,000000,27.0033,28.1588,26.8905,27.6621,508598.89194238,0
+CRS.US,D,20201209,000000,27.8738,28.1885,26.4226,26.9291,551564.62925868,0
+CRS.US,D,20201210,000000,26.7381,27.5672,26.5363,27.2724,461379.54157756,0
+CRS.US,D,20201211,000000,26.7857,27.0568,26.4127,26.9192,273832.40503557,0
+CRS.US,D,20201214,000000,27.4732,27.4999,26.3741,26.4899,633534.62348798,0
+CRS.US,D,20201215,000000,27.1478,28.3695,26.6837,28.3497,604086.8441797,0
+CRS.US,D,20201216,000000,28.3972,28.599,27.5969,28.046,515009.63670323,0
+CRS.US,D,20201217,000000,28.1973,28.4269,27.5672,28.3309,385038.91309617,0
+CRS.US,D,20201218,000000,28.1973,28.4071,26.3652,26.5363,1471321.5187935,0
+CRS.US,D,20201221,000000,25.7261,26.4325,25.6678,26.1564,282490.24623341,0
+CRS.US,D,20201222,000000,26.289,26.4523,25.7637,26.194,214736.70017765,0
+CRS.US,D,20201223,000000,26.5561,27.3387,26.48,27.2041,257030.22915811,0
+CRS.US,D,20201224,000000,27.4049,27.6443,27.2041,27.3199,239265.7339788,0
+CRS.US,D,20201228,000000,27.7106,28.2449,27.2526,27.3199,279405.16376572,0
+CRS.US,D,20201229,000000,27.1764,27.2041,26.289,26.4988,312202.86551762,0
+CRS.US,D,20201230,000000,26.5265,27.5098,26.5265,27.213,333093.88758835,0
+CRS.US,D,20201231,000000,27.0528,28.0262,26.9093,27.7868,327174.41087445,0
+CRS.US,D,20210104,000000,28.0925,28.8275,26.6423,26.8045,383030.37480544,0
+CRS.US,D,20210105,000000,26.8806,29.9345,26.8806,29.619,705174.84781643,0
+CRS.US,D,20210106,000000,30.5924,32.6343,30.2501,32.2445,974526.20089287,0
+CRS.US,D,20210107,000000,32.7965,32.9973,31.2492,31.737,618087.98351784,0
+CRS.US,D,20210108,000000,31.9378,32.2445,31.271,31.7281,468373.54078922,0
+CRS.US,D,20210111,000000,30.6587,31.4135,30.4024,30.8882,303740.11636312,0
+CRS.US,D,20210112,000000,31.2126,32.4245,30.8882,32.1663,265923.59598339,0
+CRS.US,D,20210113,000000,32.0526,32.4423,31.6845,32.196,342945.53035707,0
+CRS.US,D,20210114,000000,32.7777,34.7345,32.3187,34.2854,496792.28538187,0
+CRS.US,D,20210115,000000,33.2833,34.3428,33.2833,34.0667,666979.26258567,0
+CRS.US,D,20210119,000000,34.7147,35.7545,34.4288,34.5722,475183.56719317,0
+CRS.US,D,20210120,000000,34.8017,35.6307,34.1508,34.6484,439084.46329858,0
+CRS.US,D,20210121,000000,34.685,34.685,32.9597,33.3683,467280.82317861,0
+CRS.US,D,20210122,000000,32.5957,33.4455,32.3979,33.2833,377169.5267885,0
+CRS.US,D,20210125,000000,33.0537,33.6462,32.5116,33.579,334359.45877103,0
+CRS.US,D,20210126,000000,33.951,34.5238,32.8924,33.1595,486840.56949247,0
+CRS.US,D,20210127,000000,32.004,34.0183,31.7667,32.8064,764608.17310168,0
+CRS.US,D,20210128,000000,33.7986,34.7819,30.172,31.4985,843338.42640405,0
+CRS.US,D,20210129,000000,31.3175,31.4699,29.5902,29.8089,680924.80574566,0
+CRS.US,D,20210201,000000,30.1175,30.4717,28.8216,30.0117,826688.88730661,0
+CRS.US,D,20210202,000000,30.5014,31.5491,30.2432,30.445,363364.49033329,0
+CRS.US,D,20210203,000000,30.2333,30.5261,29.4774,30.3668,276868.96720233,0
+CRS.US,D,20210204,000000,30.54,31.6825,30.54,31.6449,395413.15993953,0
+CRS.US,D,20210205,000000,32.1149,32.5769,31.271,31.5867,326269.70942996,0
+CRS.US,D,20210208,000000,32.0773,33.1813,32.014,32.9785,270496.63434638,0
+CRS.US,D,20210209,000000,32.7104,32.8688,31.6925,32.4305,262661.61658522,0
+CRS.US,D,20210210,000000,32.8836,33.7561,32.8282,33.1813,288791.82031716,0
+CRS.US,D,20210211,000000,33.3357,34.0261,32.5482,33.9866,309737.42772643,0
+CRS.US,D,20210212,000000,33.9025,34.8513,33.4593,34.4496,249786.55256456,0
+CRS.US,D,20210216,000000,35.0817,36.2926,34.7078,35.9088,287148.19512304,0
+CRS.US,D,20210217,000000,35.7643,36.5518,35.1302,35.8702,361119.41557551,0
+CRS.US,D,20210218,000000,35.7267,36.1392,34.6029,35.4369,255679.74744879,0
+CRS.US,D,20210219,000000,35.7742,37.9338,35.7742,36.8208,354139.56811829,0
+CRS.US,D,20210222,000000,36.3787,40.403,36.3787,40.1528,550096.89015544,0
+CRS.US,D,20210223,000000,39.6443,41.3053,38.9241,40.7879,458729.12013907,0
+CRS.US,D,20210224,000000,40.9896,43.2848,40.6405,42.7368,422568.3550287,0
+CRS.US,D,20210225,000000,43.1206,43.821,41.2093,41.3637,444622.85348222,0
+CRS.US,D,20210226,000000,41.0362,41.7574,38.654,39.0477,428464.58243173,0
+CRS.US,D,20210301,000000,40.3833,42.717,39.9213,42.4291,576463.63035444,0
+CRS.US,D,20210302,000000,42.5062,42.5726,40.3358,40.8452,404789.70809495,0
+CRS.US,D,20210303,000000,41.055,42.531,40.4515,41.699,457673.80359376,0
+CRS.US,D,20210304,000000,41.4211,41.8622,37.455,39.0675,479202.66545384,0
+CRS.US,D,20210305,000000,40.4891,41.2677,38.1761,40.124,408840.1423833,0
+CRS.US,D,20210308,000000,40.3734,43.1355,40.0192,43.0137,477621.71231509,0
+CRS.US,D,20210309,000000,43.083,43.3313,40.778,42.6882,445144.44671727,0
+CRS.US,D,20210310,000000,42.6972,44.3116,42.3045,44.1089,387532.65439623,0
+CRS.US,D,20210311,000000,44.6471,45.6848,44.2266,45.6551,524468.06286647,0
+CRS.US,D,20210312,000000,45.762,46.1547,43.9377,44.9171,438153.48002441,0
+CRS.US,D,20210315,000000,44.4176,44.4176,42.5528,43.361,353066.05646013,0
+CRS.US,D,20210316,000000,43.1027,43.8893,42.1412,42.4093,321225.61981207,0
+CRS.US,D,20210317,000000,42.2569,43.5915,41.882,43.265,334029.92506052,0
+CRS.US,D,20210318,000000,43.2947,44.1089,40.7285,41.0946,496017.98224614,0
+CRS.US,D,20210319,000000,41.1044,41.1044,38.7035,40.6533,1849771.7793588,0
+CRS.US,D,20210322,000000,40.8265,40.8354,38.4156,38.9141,453421.20138485,0
+CRS.US,D,20210323,000000,38.2128,39.0577,36.1096,36.6962,542486.27878609,0
+CRS.US,D,20210324,000000,37.7606,38.1564,35.6683,35.7169,507362.63510818,0
+CRS.US,D,20210325,000000,34.8611,37.728,34.7751,37.3393,462762.37015417,0
+CRS.US,D,20210326,000000,38.3958,40.0172,38.0317,39.394,405193.03309646,0
+CRS.US,D,20210329,000000,39.394,40.134,36.9841,37.0326,493513.12171044,0
+CRS.US,D,20210330,000000,37.1958,40.3061,36.8594,39.9411,767007.90631868,0
+CRS.US,D,20210331,000000,40.3358,40.9986,38.8014,39.5206,537160.16491902,0
+CRS.US,D,20210401,000000,39.6541,40.2546,38.9913,39.7125,324957.63962554,0
+CRS.US,D,20210405,000000,40.5751,41.3439,39.6937,40.5178,352901.28960488,0
+CRS.US,D,20210406,000000,40.3546,40.9709,39.8747,40.1142,213111.27009638,0
+CRS.US,D,20210407,000000,40.5178,40.5178,39.3474,39.5572,188162.73786009,0
+CRS.US,D,20210408,000000,39.2703,40.1824,38.8944,40.0568,200898.30601555,0
+CRS.US,D,20210409,000000,40.1726,40.2596,39.308,39.6047,209749.21757752,0
+CRS.US,D,20210412,000000,39.7877,39.7977,39.1259,39.6641,179719.19465804,0
+CRS.US,D,20210413,000000,39.3742,39.5156,38.4542,39.0972,192190.93367718,0
+CRS.US,D,20210414,000000,39.4712,41.0362,39.3742,40.5089,188972.42038192,0
+CRS.US,D,20210415,000000,40.961,40.961,39.4712,40.1142,175122.90698419,0
+CRS.US,D,20210416,000000,40.8265,40.8621,39.6937,40.0192,147562.3652143,0
+CRS.US,D,20210419,000000,39.6443,40.4466,38.6936,39.211,176155.98505823,0
+CRS.US,D,20210420,000000,38.9439,38.9439,37.1998,37.3967,189586.00002081,0
+CRS.US,D,20210421,000000,37.1276,38.6362,36.4935,38.5106,395780.09471534,0
+CRS.US,D,20210422,000000,38.5204,38.5204,37.2621,37.3105,240535.34851989,0
+CRS.US,D,20210423,000000,37.9051,39.2604,37.3393,38.837,216265.08965707,0
+CRS.US,D,20210426,000000,38.9339,40.3358,38.7905,40.1824,266286.48740079,0
+CRS.US,D,20210427,000000,39.9133,40.22,39.206,39.8471,275938.99476777,0
+CRS.US,D,20210428,000000,40.1824,41.2291,39.7383,40.8176,269841.61028379,0
+CRS.US,D,20210429,000000,41.2093,41.238,37.2621,38.2128,334633.39630339,0
+CRS.US,D,20210430,000000,37.2433,37.6855,35.8217,36.3688,511685.99608928,0
+CRS.US,D,20210503,000000,36.8526,38.5026,36.6111,38.474,489928.68447897,0
+CRS.US,D,20210504,000000,38.1169,39.2169,37.9328,38.4166,302948.62895414,0
+CRS.US,D,20210505,000000,38.6184,39.4108,38.6184,39.1783,164989.23996628,0
+CRS.US,D,20210506,000000,39.3534,39.9509,38.648,39.9123,218364.60351205,0
+CRS.US,D,20210507,000000,39.7105,40.038,39.0428,39.9213,203981.36680405,0
+CRS.US,D,20210510,000000,40.5495,41.6307,39.6719,39.9707,393625.99552181,0
+CRS.US,D,20210511,000000,38.6184,41.2647,38.4938,41.0906,332700.67098286,0
+CRS.US,D,20210512,000000,40.7621,41.1964,39.4296,39.8837,371561.38867226,0
+CRS.US,D,20210513,000000,39.8837,42.2391,39.8837,40.8769,288851.45985372,0
+CRS.US,D,20210514,000000,40.9936,40.9936,39.8065,40.867,330353.50142519,0
+CRS.US,D,20210517,000000,40.7819,43.9961,40.7819,43.7943,329665.1196557,0
+CRS.US,D,20210518,000000,43.5618,43.9001,42.7022,42.7704,301642.62418734,0
+CRS.US,D,20210519,000000,41.6119,42.2203,41.1381,42.0462,336447.85339038,0
+CRS.US,D,20210520,000000,42.4024,42.5369,41.2548,42.1046,375472.32709543,0
+CRS.US,D,20210521,000000,42.7318,43.447,42.1907,42.8663,243950.9755377,0
+CRS.US,D,20210524,000000,43.0701,44.8944,42.5478,44.5758,273277.45409364,0
+CRS.US,D,20210525,000000,44.7203,45.6858,42.4321,42.4914,462205.39753304,0
+CRS.US,D,20210526,000000,42.5389,44.1702,42.3123,43.9387,172825.26856706,0
+CRS.US,D,20210527,000000,44.7697,47.4714,44.7697,47.327,451754.32687986,0
+CRS.US,D,20210528,000000,47.327,47.5011,45.4256,46.2665,319579.97293874,0
+CRS.US,D,20210601,000000,47.2023,47.2023,44.8944,44.9725,504782.97244187,0
+CRS.US,D,20210602,000000,44.836,44.836,42.8861,43.4272,570164.07794989,0
+CRS.US,D,20210603,000000,42.896,43.3293,42.1234,42.3648,380910.6441584,0
+CRS.US,D,20210604,000000,42.9831,43.0405,41.3221,42.346,270343.99756637,0
+CRS.US,D,20210607,000000,41.979,42.8861,41.979,42.7803,302601.91097038,0
+CRS.US,D,20210608,000000,42.9059,45.1556,42.8426,44.8162,342303.6472093,0
+CRS.US,D,20210609,000000,44.836,44.836,43.3788,43.5717,246517.49728916,0
+CRS.US,D,20210610,000000,44.1504,44.4116,42.5666,42.712,340723.70491015,0
+CRS.US,D,20210611,000000,43.4272,43.9674,42.4815,42.7902,264511.4530583,0
+CRS.US,D,20210614,000000,42.346,42.7704,41.6604,42.4222,458836.26913696,0
+CRS.US,D,20210615,000000,42.0067,42.5914,41.3122,42.0561,476160.03824946,0
+CRS.US,D,20210616,000000,41.4101,41.7662,40.0845,41.0134,451136.70388257,0
+CRS.US,D,20210617,000000,40.6474,41.0134,37.3639,38.3107,601696.20851911,0
+CRS.US,D,20210618,000000,37.634,39.2169,37.634,38.9281,1476581.9280864,0
+CRS.US,D,20210621,000000,39.5928,40.0093,38.4166,39.1407,356859.73748938,0
+CRS.US,D,20210622,000000,38.9855,39.0151,37.9229,38.3295,288539.11041647,0
+CRS.US,D,20210623,000000,38.8509,39.4207,38.5808,38.6768,357897.86976143,0
+CRS.US,D,20210624,000000,39.1506,40.1924,38.7351,40.1736,279128.19371456,0
+CRS.US,D,20210625,000000,40.2606,40.4228,39.024,39.0428,999314.00963232,0
+CRS.US,D,20210628,000000,39.207,39.4583,37.73,37.8478,366400.04166045,0
+CRS.US,D,20210629,000000,38.0871,38.9281,38.0021,38.0119,276569.75867991,0
+CRS.US,D,20210630,000000,37.6726,39.0289,37.6726,38.8311,415640.06039122,0
+CRS.US,D,20210701,000000,39.6027,39.8649,38.744,38.9667,327626.25617689,0
+CRS.US,D,20210702,000000,39.0527,39.0527,37.552,37.7024,262919.38068392,0
+CRS.US,D,20210706,000000,37.8666,37.8666,35.6645,36.4855,312318.10123234,0
+CRS.US,D,20210707,000000,36.7556,38.1761,36.6299,37.6726,459635.84326277,0
+CRS.US,D,20210708,000000,36.5241,37.3057,35.8187,36.6685,290027.06631177,0
+CRS.US,D,20210709,000000,37.7686,39.1209,37.5955,38.7252,246204.1370123,0
+CRS.US,D,20210712,000000,37.9328,38.9765,37.9328,38.561,201776.72563037,0
+CRS.US,D,20210713,000000,38.0307,38.3384,36.9109,37.0554,228224.33299759,0
+CRS.US,D,20210714,000000,37.5658,38.2316,36.4945,36.9376,211297.82384898,0
+CRS.US,D,20210715,000000,36.4371,38.0397,36.4232,36.997,222072.36317505,0
+CRS.US,D,20210716,000000,37.4985,37.4985,35.6457,35.7415,241716.00917594,0
+CRS.US,D,20210719,000000,34.4002,35.4913,33.7432,34.1677,533810.2424754,0
+CRS.US,D,20210720,000000,34.1775,36.3025,33.8738,35.9928,500522.28351614,0
+CRS.US,D,20210721,000000,36.6111,37.6826,36.6111,37.1315,273523.08811712,0
+CRS.US,D,20210722,000000,36.7744,37.0366,35.5675,36.3025,213200.22398142,0
+CRS.US,D,20210723,000000,36.7081,37.0168,35.8089,36.5043,188216.31235903,0
+CRS.US,D,20210726,000000,36.987,37.4115,36.5815,37.3057,198442.9766204,0
+CRS.US,D,20210727,000000,36.6487,37.1612,36.0314,36.6299,308687.16537914,0
+CRS.US,D,20210728,000000,37.2957,37.3639,35.9642,36.813,272506.18347672,0
+CRS.US,D,20210729,000000,38.1169,39.0527,37.1711,38.3582,311635.78450046,0
+CRS.US,D,20210730,000000,38.377,38.9577,36.4667,36.8328,312393.91420255,0
+CRS.US,D,20210802,000000,37.2671,37.9922,35.8484,36.6784,361951.3365686,0
+CRS.US,D,20210803,000000,36.4173,37.2185,35.2678,36.9772,579811.53111886,0
+CRS.US,D,20210804,000000,36.3411,36.3975,34.419,34.419,345884.04108236,0
+CRS.US,D,20210805,000000,34.1093,35.2678,34.1093,35.0669,249658.17593501,0
+CRS.US,D,20210806,000000,35.8484,36.2728,35.248,35.8385,170573.11793206,0
+CRS.US,D,20210809,000000,35.4418,35.8969,34.6316,35.4319,209945.32046047,0
+CRS.US,D,20210810,000000,35.6941,36.9574,35.6891,36.7833,226675.72672613,0
+CRS.US,D,20210811,000000,37.1612,37.5065,36.1482,37.3255,310705.8120659,0
+CRS.US,D,20210812,000000,36.8912,36.901,35.8385,36.4371,149195.88201239,0
+CRS.US,D,20210813,000000,36.3787,36.3787,35.327,35.6743,201144.95087863,0
+CRS.US,D,20210816,000000,34.8533,35.1233,33.8016,34.496,231182.04967534,0
+CRS.US,D,20210817,000000,33.8204,33.8887,32.5323,33.3762,288246.97777126,0
+CRS.US,D,20210818,000000,32.9894,34.0727,32.8262,32.8846,242845.11701225,0
+CRS.US,D,20210819,000000,31.9477,32.1307,30.8852,31.3195,411846.37936198,0
+CRS.US,D,20210820,000000,31.2997,31.8418,30.9436,31.2136,391256.58749289,0
+CRS.US,D,20210823,000000,31.8894,32.6224,31.7736,32.3829,360286.48374282,0
+CRS.US,D,20210824,000000,32.9894,33.7234,32.8262,32.8746,383558.0330781,0
+CRS.US,D,20210825,000000,33.1349,33.1349,32.3088,32.6323,219428.00677417,0
+CRS.US,D,20210826,000000,32.3929,32.8746,31.8696,31.919,287574.76943541,0
+CRS.US,D,20210827,000000,32.0931,33.3663,32.0931,33.0092,292490.48242374,0
+CRS.US,D,20210830,000000,33.3881,33.671,32.29,32.6501,275749.96776205,0
+CRS.US,D,20210831,000000,32.4651,32.7956,31.9121,32.3889,304405.24882175,0
+CRS.US,D,20210901,000000,32.3989,32.6986,31.1256,32.6303,392210.82007792,0
+CRS.US,D,20210902,000000,33.0389,33.486,32.7084,32.757,214235.32373468,0
+CRS.US,D,20210903,000000,32.8934,32.9617,32.2801,32.3593,246589.26690096,0
+CRS.US,D,20210907,000000,32.2326,32.5917,31.6015,31.6589,269534.31504454,0
+CRS.US,D,20210908,000000,31.5717,31.5717,30.4746,30.6695,279332.38331431,0
+CRS.US,D,20210909,000000,30.5044,31.6984,30.446,31.096,304413.33553857,0
+CRS.US,D,20210910,000000,31.6113,32.1446,30.7091,30.7091,252008.37801148,0
+CRS.US,D,20210913,000000,31.1543,31.551,30.4944,31.4363,236212.99837839,0
+CRS.US,D,20210914,000000,31.4946,31.6311,30.5904,30.9021,357141.76173856,0
+CRS.US,D,20210915,000000,31.0772,32.1307,30.8347,32.0378,226298.68355429,0
+CRS.US,D,20210916,000000,31.6411,31.9318,30.6151,31.0574,268839.86823742,0
+CRS.US,D,20210917,000000,31,31.1355,30.0869,30.6597,774552.81311386,0
+CRS.US,D,20210920,000000,29.426,30.6893,29.3479,30.6399,242718.7620619,0
+CRS.US,D,20210921,000000,31.1158,31.1158,29.4062,30.4746,276531.34677501,0
+CRS.US,D,20210922,000000,31.1355,31.825,31.0474,31.1158,212528.01564557,0
+CRS.US,D,20210923,000000,31.6411,32.3395,31.4204,32.0476,338776.82783519,0
+CRS.US,D,20210924,000000,31.7172,32.6254,31.6984,31.737,254191.7915535,0
+CRS.US,D,20210927,000000,32.194,33.3406,32.194,32.9617,201349.14047839,0
+CRS.US,D,20210928,000000,32.3989,32.8638,31.7568,32.3395,294739.60053994,0
+CRS.US,D,20210929,000000,32.8934,32.9518,31.6589,32.1347,227510.68023803,0
+CRS.US,D,20210930,000000,32.4453,32.8934,31.7963,31.7963,371029.6870412,0
+CRS.US,D,20211001,000000,32.0288,33.6888,31.9072,33.2615,324373.37433513,0
+CRS.US,D,20211004,000000,33.2229,33.6838,31.9704,32.1644,203385.982278,0
+CRS.US,D,20211005,000000,32.2227,32.9419,31.8349,32.5245,196852.92592521,0
+CRS.US,D,20211006,000000,31.6984,32.1544,30.6893,31.7766,215855.69961794,0
+CRS.US,D,20211007,000000,32.2524,33.2813,32.107,32.757,187298.46999971,0
+CRS.US,D,20211008,000000,32.844,33.0488,32.2524,32.3493,143368.39170235,0
+CRS.US,D,20211011,000000,32.7768,34.0885,32.6501,32.844,169791.73891911,0
+CRS.US,D,20211012,000000,32.9518,33.2525,32.4305,32.4651,147340.99134129,0
+CRS.US,D,20211013,000000,32.1544,32.1851,30.8971,31.9022,225823.58894099,0
+CRS.US,D,20211014,000000,32.5145,33.1071,32.1841,32.3889,266672.62812906,0
+CRS.US,D,20211015,000000,33.3406,34.1211,32.6798,32.6986,379894.7503576,0
+CRS.US,D,20211018,000000,32.2227,32.4552,31.5035,32.0773,210450.74026186,0
+CRS.US,D,20211019,000000,32.2524,32.2524,31.7864,32.1347,163320.34378209,0
+CRS.US,D,20211020,000000,31.9318,32.6006,31.4659,32.4355,182751.71346639,0
+CRS.US,D,20211021,000000,31.8626,32.0476,31.2898,31.8151,220466.13904624,0
+CRS.US,D,20211022,000000,32.0288,32.29,30.9901,31.1058,171672.91141988,0
+CRS.US,D,20211025,000000,31.37,31.5163,30.0997,30.2462,269973.01943214,0
+CRS.US,D,20211026,000000,30.3055,30.9891,29.6991,30.2462,251415.01516464,0
+CRS.US,D,20211027,000000,29.8356,30.2164,29.5072,29.7189,247163.42379534,0
+CRS.US,D,20211028,000000,29.513,31.4095,29.1223,30.7735,416171.76202229,0
+CRS.US,D,20211029,000000,30.442,30.9891,29.796,30.1769,384239.33897036,0
+CRS.US,D,20211101,000000,30.1492,31.4194,29.4736,31.3007,327055.13180132,0
+CRS.US,D,20211102,000000,30.8328,31.1306,30.0899,30.3243,250517.38959738,0
+CRS.US,D,20211103,000000,30.1967,31.184,29.8801,30.8625,258556.59695831,0
+CRS.US,D,20211104,000000,31.2236,31.8874,30.0117,30.4608,281445.03808414,0
+CRS.US,D,20211105,000000,30.9495,32.2494,30.7003,32.015,326851.95304115,0
+CRS.US,D,20211108,000000,32.836,33.3149,32.3078,33.0903,246308.25349139,0
+CRS.US,D,20211109,000000,32.8944,33.1487,31.917,32.9815,237381.52895921,0
+CRS.US,D,20211110,000000,32.6402,33.4316,31.8577,32.1416,290468.80321818,0
+CRS.US,D,20211111,000000,32.5433,32.8064,32.2197,32.748,154856.58378798,0
+CRS.US,D,20211112,000000,32.7282,33.6472,32.3573,33.2753,310734.11557478,0
+CRS.US,D,20211115,000000,33.3247,33.491,32.5433,32.7678,246854.10687689,0
+CRS.US,D,20211116,000000,32.6303,32.6303,31.6539,31.7113,188794.51261182,0
+CRS.US,D,20211117,000000,31.4293,31.7113,30.2857,30.4222,232104.94623268,0
+CRS.US,D,20211118,000000,30.6171,30.6963,29.7762,30.6765,221234.37714435,0
+CRS.US,D,20211119,000000,30.0701,30.1769,29.5626,29.9335,193529.28531126,0
+CRS.US,D,20211122,000000,30.5439,31.4194,30.0403,30.5489,239572.01837844,0
+CRS.US,D,20211123,000000,30.7537,31.3007,30.3628,30.4322,181223.32398698,0
+CRS.US,D,20211124,000000,30.0899,30.6567,29.9237,30.1195,119184.05420576,0
+CRS.US,D,20211126,000000,28.8295,29.1125,27.2071,28.595,240006.67940764,0
+CRS.US,D,20211129,000000,29.2885,29.2885,27.4613,27.5681,339369.17984242,0
+CRS.US,D,20211130,000000,27.2457,27.9985,26.2286,26.8549,555319.89838302,0
+CRS.US,D,20211201,000000,28.0183,28.3497,26.9142,27.031,272371.74180955,0
+CRS.US,D,20211202,000000,27.4019,28.5258,27.3387,28.1251,244002.52835744,0
+CRS.US,D,20211203,000000,28.0856,28.3893,27.3337,27.5484,209143.72465545,0
+CRS.US,D,20211206,000000,28.1251,28.9462,27.7146,28.3596,344899.48330924,0
+CRS.US,D,20211207,000000,29.0155,29.7762,28.4387,28.7316,224526.68173061,0
+CRS.US,D,20211208,000000,28.7118,29.1718,28.5555,28.692,231056.70556459,0
+CRS.US,D,20211209,000000,28.2527,28.7018,27.3822,27.9292,223349.05359337,0
+CRS.US,D,20211210,000000,28.4862,29.0629,27.9886,28.9067,292651.20592059,0
+CRS.US,D,20211213,000000,28.9067,29.0531,27.6414,28.5752,456528.52232381,0
+CRS.US,D,20211214,000000,28.1647,29.5626,28.1647,28.6238,407501.79074921,0
+CRS.US,D,20211215,000000,28.3398,29.2687,27.4119,29.2005,526409.88574342,0
+CRS.US,D,20211216,000000,29.523,29.8158,27.954,28.1746,404322.70019847,0
+CRS.US,D,20211217,000000,28.0084,29.9237,27.6631,29.8455,1452782.7204785,0
+CRS.US,D,20211220,000000,29.2984,29.4448,27.3723,27.9985,401064.76415869,0
+CRS.US,D,20211221,000000,28.0668,29.3657,28.0668,29.1718,274407.57276955,0
+CRS.US,D,20211222,000000,28.9067,29.152,27.8026,28.2429,403382.61936787,0
+CRS.US,D,20211223,000000,28.1746,28.4091,27.6958,28.3211,263339.88995868,0
+CRS.US,D,20211227,000000,28.3398,29.6496,27.8323,29.62,368629.95382419,0
+CRS.US,D,20211228,000000,29.3964,29.6298,28.7316,29.2786,257975.36418672,0
+CRS.US,D,20211229,000000,29.3864,29.4596,28.9067,29.1025,249037.5204189,0
+CRS.US,D,20211230,000000,29.1718,29.3964,28.2725,28.3013,216023.498992,0
+CRS.US,D,20211231,000000,28.2627,28.9858,28.0134,28.5258,305749.66549346,0
+CRS.US,D,20220103,000000,28.8196,30.3342,28.697,29.5626,278324.57623034,0
+CRS.US,D,20220104,000000,30.0899,31.273,30.0503,30.813,351261.70776917,0
+CRS.US,D,20220105,000000,31.0277,32.0734,30.999,31.2236,367437.16309291,0
+CRS.US,D,20220106,000000,31.3996,31.9665,30.9891,31.37,219241.00144766,0
+CRS.US,D,20220107,000000,31.5163,32.9044,31.5163,31.7409,344188.86306849,0
+CRS.US,D,20220110,000000,31.6539,32.4443,31.1938,31.5659,278182.04784635,0
+CRS.US,D,20220111,000000,31.7607,32.0298,30.7022,31.9862,287943.72589043,0
+CRS.US,D,20220112,000000,32.4839,32.8846,31.4669,31.7607,242796.59671131,0
+CRS.US,D,20220113,000000,32.8746,33.7937,32.1911,32.3473,311481.12604123,0
+CRS.US,D,20220114,000000,31.7607,32.5818,31.7211,31.9072,790138.94894918,0
+CRS.US,D,20220118,000000,31.4768,31.6925,30.7833,31.184,316057.19692304,0
+CRS.US,D,20220119,000000,31.2819,31.7113,29.9919,30.4905,395921.61225974,0
+CRS.US,D,20220120,000000,30.6171,31.1642,29.1906,29.3182,536576.91046821,0
+CRS.US,D,20220121,000000,29.1025,29.3864,28.2429,28.4674,320210.73685087,0
+CRS.US,D,20220124,000000,27.5979,29.8653,27.2259,29.796,519121.73220735,0
+CRS.US,D,20220125,000000,29.4152,30.2164,28.605,29.6892,511441.3729054,0
+CRS.US,D,20220126,000000,30.0503,30.4124,27.949,28.3893,653136.82506515,0
+CRS.US,D,20220127,000000,28.4486,29.8653,27.6859,27.8718,596192.18688196,0
+CRS.US,D,20220128,000000,27.6077,28.5654,26.9291,28.1251,586029.20551558,0
+CRS.US,D,20220131,000000,27.7215,29.4834,27.5642,28.2637,1777643.3195022,0
+CRS.US,D,20220201,000000,28.509,29.5912,28.1449,29.4043,533929.52154853,0
+CRS.US,D,20220202,000000,28.9719,31.1068,28.7256,30.3788,695777.07202935,0
+CRS.US,D,20220203,000000,30.0938,30.3302,28.8532,29.0501,631460.38062307,0
+CRS.US,D,20220204,000000,28.9522,29.0303,28.1152,28.4605,458099.36706653,0
+CRS.US,D,20220207,000000,28.6564,29.1787,28.5386,28.8434,836988.33201937,0
+CRS.US,D,20220208,000000,29.1589,29.4438,28.2043,28.9819,495269.96094008,0
+CRS.US,D,20220209,000000,29.2667,31.2938,28.9719,30.8615,1058867.6248303,0
+CRS.US,D,20220210,000000,30.4282,33.3752,30.354,32.662,780261.02435078,0
+CRS.US,D,20220211,000000,33.4989,39.3148,33.1735,38.1139,1869221.3441559,0
+CRS.US,D,20220214,000000,38.1139,38.8321,37.4649,37.5925,919524.39642622,0
+CRS.US,D,20220215,000000,37.3659,39.4524,37.0415,38.9805,522865.88209606,0
+CRS.US,D,20220216,000000,39.2654,39.5018,37.6904,37.917,447985.91684069,0
+CRS.US,D,20220217,000000,37.4451,38.1237,37.1394,37.9269,667225.90744875,0
+CRS.US,D,20220218,000000,37.917,38.2029,37.0316,37.4649,294135.11845748,0
+CRS.US,D,20220222,000000,37.4352,37.74,36.3915,36.4607,273623.1612378,0
+CRS.US,D,20220223,000000,36.9624,36.9624,35.516,35.6437,258393.85178226,0
+CRS.US,D,20220224,000000,34.8176,36.1748,34.5614,35.978,614748.16947025,0
+CRS.US,D,20220225,000000,36.2144,38.1337,35.9998,38.0357,501819.19072651,0
+CRS.US,D,20220228,000000,37.642,38.5966,37.1394,37.7794,464613.21746687,0
+CRS.US,D,20220301,000000,38.0357,38.6748,35.6833,35.8999,695272.66306757,0
+CRS.US,D,20220302,000000,36.3817,39.0289,36.1946,38.5868,554907.47582508,0
+CRS.US,D,20220303,000000,38.8024,38.8024,36.5003,37.7794,466733.95895351,0
+CRS.US,D,20220304,000000,37.081,37.1394,35.6139,36.0374,366926.6890935,0
+CRS.US,D,20220307,000000,36.1848,36.894,34.8275,35.2212,509754.28160836,0
+CRS.US,D,20220308,000000,35.1124,36.8248,34.3249,35.3785,456970.25923022,0
+CRS.US,D,20220309,000000,35.5951,35.8405,34.0401,34.1479,396674.6877638,0
+CRS.US,D,20220310,000000,33.7541,35.4082,33.7541,35.329,317060.9606486,0
+CRS.US,D,20220311,000000,35.329,36.3035,34.1973,34.2952,375671.46249718,0
+CRS.US,D,20220314,000000,34.2171,35.8385,33.2971,35.2499,485916.66209552,0
+CRS.US,D,20220315,000000,34.8373,37.081,34.8373,36.4212,607654.09713792,0
+CRS.US,D,20220316,000000,36.5785,37.9269,35.4962,36.3619,463651.90900462,0
+CRS.US,D,20220317,000000,36.2738,37.74,35.7911,37.2879,476266.17640775,0
+CRS.US,D,20220318,000000,37.3659,38.1633,36.2689,37.4253,1390309.8005077,0
+CRS.US,D,20220321,000000,37.5925,38.8717,37.455,38.8617,463778.26395497,0
+CRS.US,D,20220322,000000,39.393,41.2429,39.1862,40.4663,539346.61097984,0
+CRS.US,D,20220323,000000,40.2497,40.6335,39.6591,40.2596,386176.1076493,0
+CRS.US,D,20220324,000000,40.8502,40.8789,39.9787,40.7612,241375.35622981,0
+CRS.US,D,20220325,000000,40.7315,41.9028,40.5129,41.9028,393912.0631294,0
+CRS.US,D,20220328,000000,41.3122,41.332,40.0528,41.3023,333989.49147641,0
+CRS.US,D,20220329,000000,41.0758,41.6466,39.9935,41.3517,338053.0666796,0
+CRS.US,D,20220330,000000,41.8038,42.5132,41.332,41.8434,396823.28118542,0
+CRS.US,D,20220331,000000,41.5387,42.4786,41.2528,41.3122,421146.10370759,0
+CRS.US,D,20220401,000000,41.4893,42.7388,41.4497,42.6606,360501.79257821,0
+CRS.US,D,20220404,000000,42.9267,43.0543,41.7752,42.5814,241872.68931438,0
+CRS.US,D,20220405,000000,42.7882,43.1325,40.033,40.3674,378636.25505214,0
+CRS.US,D,20220406,000000,40.2794,40.6335,39.5117,40.0133,246506.37805354,0
+CRS.US,D,20220407,000000,40.1409,40.4367,39.0389,39.8955,359357.52214786,0
+CRS.US,D,20220408,000000,39.944,40.4466,39.2456,39.8065,290541.58366958,0
+CRS.US,D,20220411,000000,39.944,40.8502,39.0487,39.206,269278.57262503,0
+CRS.US,D,20220412,000000,39.6195,40.5742,38.6451,38.9113,369284.97788679,0
+CRS.US,D,20220413,000000,39.0191,40.131,38.3305,40.0825,486429.15777414,0
+CRS.US,D,20220414,000000,40.1211,42.0106,40.1112,41.785,372640.96536804,0
+CRS.US,D,20220418,000000,41.8732,42.3747,41.2627,41.8434,255186.45772263,0
+CRS.US,D,20220419,000000,41.5783,43.2611,41.3468,43.1325,295030.72234554,0
+CRS.US,D,20220420,000000,43.9199,44.2444,42.3163,42.4736,263623.93588707,0
+CRS.US,D,20220421,000000,42.8673,42.897,39.7085,40.1508,265412.11114439,0
+CRS.US,D,20220422,000000,40.0034,40.2744,38.9705,39.7769,349663.57035716,0
+CRS.US,D,20220425,000000,38.9507,39.4226,37.081,38.4977,374312.89407104,0
+CRS.US,D,20220426,000000,38.1237,38.7044,36.9524,37.179,530644.29283948,0
+CRS.US,D,20220427,000000,37.5134,37.8082,36.0176,36.5983,435609.19674421,0
+CRS.US,D,20220428,000000,39.5018,41.5981,37.4055,40.0825,872830.68265486,0
+CRS.US,D,20220429,000000,39.1477,39.9836,36.6082,37.5727,665263.86777974,0
+CRS.US,D,20220502,000000,37.4343,38.1861,35.7425,37.3947,658327.48642545,0
+CRS.US,D,20220503,000000,37.1276,38.2239,36.7022,37.1473,375040.69858504,0
+CRS.US,D,20220504,000000,37.0385,39.205,37.0385,39.1556,371082.25070054,0
+CRS.US,D,20220505,000000,38.562,38.562,35.1547,35.5941,401213.3575803,0
+CRS.US,D,20220506,000000,35.1193,35.4161,33.9322,34.407,435629.41353627,0
+CRS.US,D,20220509,000000,33.4474,34.2586,32.5777,33.4277,460427.33067174,0
+CRS.US,D,20220510,000000,34.0015,34.2883,32.0822,32.8836,444995.85329565,0
+CRS.US,D,20220511,000000,33.2101,34.0113,32.5571,32.7252,416836.89448092,0
+CRS.US,D,20220512,000000,32.4185,33.7739,31.6767,32.9429,452702.49442728,0
+CRS.US,D,20220513,000000,33.2299,33.7838,32.3246,32.844,428901.26514014,0
+CRS.US,D,20220516,000000,33.121,33.4771,32.1911,32.2801,291980.00842434,0
+CRS.US,D,20220517,000000,33.3584,34.9462,33.1903,34.6939,342094.40341152,0
+CRS.US,D,20220518,000000,34.9511,36.3658,34.2488,34.5554,565993.35374881,0
+CRS.US,D,20220519,000000,34.1201,34.8325,32.5274,34.0311,595217.73750488,0
+CRS.US,D,20220520,000000,34.5653,35.0006,31.1028,32.1119,352692.04580711,0
+CRS.US,D,20220523,000000,32.6956,33.2793,31.8646,33.0023,293465.94264043,0
+CRS.US,D,20220524,000000,32.5175,32.6263,31.459,32.5967,306523.96862918,0
+CRS.US,D,20220525,000000,32.4879,34.2191,32.4879,33.7244,271034.40101507,0
+CRS.US,D,20220526,000000,34.1103,35.3666,34.0213,34.7731,280335.13620027,0
+CRS.US,D,20220527,000000,35.1391,35.8118,34.7187,35.7227,274599.63229408,0
+CRS.US,D,20220531,000000,35.5051,35.6733,34.5406,34.8523,411773.59891058,0
+CRS.US,D,20220601,000000,35.1094,35.3766,33.7344,34.2488,197604.99058969,0
+CRS.US,D,20220602,000000,34.5258,36.0271,34.5258,35.6635,283047.21885455,0
+CRS.US,D,20220603,000000,35.3666,35.4285,34.224,34.6346,310619.89069967,0
+CRS.US,D,20220606,000000,35.0204,35.5249,34.6049,35.4062,215352.30149575,0
+CRS.US,D,20220607,000000,34.9907,35.6733,34.7335,35.4557,327150.15072397,0
+CRS.US,D,20220608,000000,34.7533,34.966,33.7992,34.3477,205386.43385191,0
+CRS.US,D,20220609,000000,33.9124,34.0113,32.9528,32.9924,184882.56334906,0
+CRS.US,D,20220610,000000,32.1317,32.5077,31.5381,31.914,273229.94463231,0
+CRS.US,D,20220613,000000,30.8159,31.281,30.2521,30.6082,290454.65146374,0
+CRS.US,D,20220614,000000,30.6478,31.6073,30.2521,30.905,332694.60594525,0
+CRS.US,D,20220615,000000,31.4491,31.5777,30.1136,30.45,292981.7504707,0
+CRS.US,D,20220616,000000,29.6288,29.8515,28.2537,28.2835,508715.1384967,0
+CRS.US,D,20220617,000000,28.788,29.2925,27.9718,29.2727,821258.65696046,0
+CRS.US,D,20220621,000000,29.9701,30.4202,29.2727,29.9751,492129.28229423,0
+CRS.US,D,20220622,000000,29.0056,29.609,28.8078,29.0353,314588.44698019,0
+CRS.US,D,20220623,000000,29.0847,29.2677,27.4327,28.2339,269347.30971802,0
+CRS.US,D,20220624,000000,28.5011,29.8168,28.4312,29.2529,488651.99406066,0
+CRS.US,D,20220627,000000,29.5694,29.5892,28.5802,29.2035,263269.13118649,0
+CRS.US,D,20220628,000000,29.6684,30.1729,28.4318,28.5901,389912.17082119,0
+CRS.US,D,20220629,000000,28.5901,29.0847,26.7105,27.4129,466008.17611871,0
+CRS.US,D,20220630,000000,26.8688,27.8868,26.3346,27.6107,452365.88483955,0
+CRS.US,D,20220701,000000,27.1062,27.6008,26.4533,27.1062,267071.90977216,0
+CRS.US,D,20220705,000000,26.295,26.295,24.9397,25.8301,759618.66882233,0
+CRS.US,D,20220706,000000,25.6223,25.9586,24.4945,25.0781,348363.63062799,0
+CRS.US,D,20220707,000000,25.7212,26.4631,25.5134,25.7707,236768.96015992,0
+CRS.US,D,20220708,000000,25.7707,26.3939,24.9199,25.8103,342453.25147052,0
+CRS.US,D,20220711,000000,25.2859,26.0081,25.276,25.7707,264754.05456298,0
+CRS.US,D,20220712,000000,25.6816,27.121,25.3156,26.7698,291957.76995308,0
+CRS.US,D,20220713,000000,26.5126,27.3535,26.3642,27.2546,185300.04010501,0
+CRS.US,D,20220714,000000,26.4434,27.2546,26.3444,27.1853,222084.49325029,0
+CRS.US,D,20220715,000000,27.868,27.9174,26.8786,27.3238,214173.66251891,0
+CRS.US,D,20220718,000000,28.046,28.6494,27.3851,27.6008,211773.9293019,0
+CRS.US,D,20220719,000000,27.7986,29.1639,27.7986,28.8473,208013.60597954,0
+CRS.US,D,20220720,000000,28.8473,29.2628,28.5406,28.9265,223300.53329243,0
+CRS.US,D,20220721,000000,28.2339,28.6494,27.5711,28.6396,304038.31404594,0
+CRS.US,D,20220722,000000,28.8078,28.8078,27.5415,27.9074,212130.75568168,0
+CRS.US,D,20220725,000000,28.3033,28.7286,27.8878,28.6494,188218.33403824,0
+CRS.US,D,20220726,000000,28.3329,28.699,28.1746,28.5505,206817.78272945,0
+CRS.US,D,20220727,000000,28.7088,29.4804,28.3625,29.3518,360813.13117586,0
+CRS.US,D,20220728,000000,30.2818,31.2512,29.431,30.7863,389380.46919012,0
+CRS.US,D,20220729,000000,31.182,32.0847,30.8259,31.7954,466829.98871577,0
+CRS.US,D,20220801,000000,31.5975,32.7154,31.2859,32.656,403133.95282559,0
+CRS.US,D,20220802,000000,32.5868,32.933,31.914,32.4285,299706.86634801,0
+CRS.US,D,20220803,000000,32.7055,33.0814,31.8349,32.7648,248981.92424075,0
+CRS.US,D,20220804,000000,32.8538,34.0707,32.4581,33.3584,280523.1523664,0
+CRS.US,D,20220805,000000,33.0023,34.7929,33.0023,33.6948,269180.52118357,0
+CRS.US,D,20220808,000000,33.9915,34.7385,32.9973,33.1407,307012.20415733,0
+CRS.US,D,20220809,000000,32.8538,33.3337,32.5967,33.3089,258504.03329896,0
+CRS.US,D,20220810,000000,34.0805,34.8225,33.586,34.7038,808032.83159765,0
+CRS.US,D,20220811,000000,35.3568,36.4747,35.1243,36.0988,537434.10245138,0
+CRS.US,D,20220812,000000,36.069,37.4639,35.98,36.9,375715.9394397,0
+CRS.US,D,20220815,000000,36.1382,36.9396,35.2282,36.9198,422305.53673198,0
+CRS.US,D,20220816,000000,37.1078,38.9379,36.5637,38.6312,371417.84944867,0
+CRS.US,D,20220817,000000,37.8398,37.8398,36.6131,37.1572,166397.33953296,0
+CRS.US,D,20220818,000000,37.0682,38.2553,37.0682,38.0476,222152.21950367,0
+CRS.US,D,20220819,000000,37.5332,37.82,36.8208,37.7508,294322.12378399,0
+CRS.US,D,20220822,000000,37.0049,37.0049,35.911,36.1596,222370.51953399,0
+CRS.US,D,20220823,000000,36.5972,38.0392,36.277,36.6966,351211.58326326,0
+CRS.US,D,20220824,000000,36.6071,38.2282,36.279,38.0094,190146.93017413,0
+CRS.US,D,20220825,000000,38.2182,39.0934,38.1088,38.6458,205599.08949801,0
+CRS.US,D,20220826,000000,38.4469,38.5166,36.9254,37.1541,188669.78941492,0
+CRS.US,D,20220829,000000,36.4878,37.0447,36.1894,36.2988,168027.02382893,0
+CRS.US,D,20220830,000000,36.1894,36.569,34.469,34.9762,222907.47880248,0
+CRS.US,D,20220831,000000,34.9066,34.9066,33.7728,33.7828,254321.6070928,0
+CRS.US,D,20220901,000000,33.2259,33.3054,32.2314,32.6093,492651.07896812,0
+CRS.US,D,20220902,000000,33.2159,33.7231,32.1021,32.4502,259286.97201382,0
+CRS.US,D,20220906,000000,32.8679,32.9176,31.9131,32.2214,298713.25658009,0
+CRS.US,D,20220907,000000,31.9828,33.3949,31.7242,33.3552,267760.67193067,0
+CRS.US,D,20220908,000000,32.9772,33.932,32.6789,33.6833,161231.57301155,0
+CRS.US,D,20220909,000000,34.3298,35.7917,33.9071,35.6922,341295.93654674,0
+CRS.US,D,20220912,000000,37.89,39.2127,37.2834,38.8447,642395.34358401,0
+CRS.US,D,20220913,000000,37.532,38.1834,36.8756,37.3033,409308.76613927,0
+CRS.US,D,20220914,000000,37.0447,37.0447,35.6425,36.4878,310418.76752492,0
+CRS.US,D,20220915,000000,36.1099,37.0547,35.9707,36.6171,413668.79495611,0
+CRS.US,D,20220916,000000,36.1795,36.806,35.6325,35.8314,650872.06012597,0
+CRS.US,D,20220919,000000,35.0458,37.9497,35.0458,37.5618,423803.64976351,0
+CRS.US,D,20220920,000000,36.8359,37.2536,36.1397,36.6767,422950.95040081,0
+CRS.US,D,20220921,000000,37.2536,37.3082,35.364,35.3839,198858.94347419,0
+CRS.US,D,20220922,000000,35.7121,35.7121,34.4491,34.7276,186906.06927084,0
+CRS.US,D,20220923,000000,33.7132,33.753,32.7684,33.1463,208502.08838966,0
+CRS.US,D,20220926,000000,32.7982,33.8027,32.6789,32.7386,198983.63064515,0
+CRS.US,D,20220927,000000,33.2756,33.7828,32.3308,32.7485,268524.88362366,0
+CRS.US,D,20220928,000000,32.9673,34.1309,32.6888,33.8425,217592.18536941,0
+CRS.US,D,20220929,000000,33.4645,33.5739,31.7142,32.2513,211017.95372631,0
+CRS.US,D,20220930,000000,31.9032,32.4651,30.849,30.9684,342089.30894907,0
+CRS.US,D,20221003,000000,31.6347,33.4148,31.6347,33.0767,249381.38071431,0
+CRS.US,D,20221004,000000,34.1507,35.6922,33.9916,35.6624,336609.10667698,0
+CRS.US,D,20221005,000000,34.5684,35.185,34.101,34.7574,149389.30839534,0
+CRS.US,D,20221006,000000,34.1209,34.7972,34.1209,34.29,170893.82321934,0
+CRS.US,D,20221007,000000,34.0513,34.2502,33.5143,33.753,150955.94236596,0
+CRS.US,D,20221010,000000,34.2303,34.6977,33.7977,34.3298,149694.99307253,0
+CRS.US,D,20221011,000000,33.9021,34.6778,33.5441,34.111,198225.45220237,0
+CRS.US,D,20221012,000000,33.9717,34.4988,32.9872,34.1806,174202.05541661,0
+CRS.US,D,20221013,000000,33.2955,35.2745,32.669,34.8966,299200.94430522,0
+CRS.US,D,20221014,000000,35.0557,35.4237,33.2458,33.2855,218859.16791305,0
+CRS.US,D,20221017,000000,34.0016,34.8071,33.9767,34.29,205871.59129906,0
+CRS.US,D,20221018,000000,34.9762,35.8314,34.3248,34.9165,190868.90911566,0
+CRS.US,D,20221019,000000,34.5983,34.9563,34.0016,34.6082,147613.52175084,0
+CRS.US,D,20221020,000000,34.3397,35.5331,34.0314,34.6679,182656.65004115,0
+CRS.US,D,20221021,000000,35.0458,36.5674,35.0259,36.09,240338.54419452,0
+CRS.US,D,20221024,000000,36.07,36.26,35.405,36.16,162427,0
+CRS.US,D,20221025,000000,35.6,36.969,35.215,36.9,208586,0
+CRS.US,D,20221026,000000,37.08,38.15,36.63,37.02,275581,0
+CRS.US,D,20221027,000000,36.41,37.72,34.93,35.83,310242,0
+CRS.US,D,20221028,000000,35.89,36.335,35.33,36.04,306131,0
+CRS.US,D,20221031,000000,35.79,37.8,35.47,37.4,396972,0
+CRS.US,D,20221101,000000,38.24,38.92,37.46,38.05,345059,0
+CRS.US,D,20221102,000000,37.75,37.75,35.36,35.4,299664,0
+CRS.US,D,20221103,000000,34.72,36.64,34.095,36.21,256240,0
+CRS.US,D,20221104,000000,37.21,39.5,37.09,38.77,268567,0
+CRS.US,D,20221107,000000,39.29,39.73,38.46,39.45,232692,0
+CRS.US,D,20221108,000000,39.65,39.75,38.5,39.18,218542,0
+CRS.US,D,20221109,000000,38.8,40.27,38.51,38.99,222463,0
+CRS.US,D,20221110,000000,40.98,40.99,40.14,40.82,273338,0
+CRS.US,D,20221111,000000,41.05,42.22,39.92,39.97,335864,0
+CRS.US,D,20221114,000000,39.39,41,39.215,40.43,207659,0
+CRS.US,D,20221115,000000,41.16,41.76,40.59,41.55,218337,0
+CRS.US,D,20221116,000000,41.16,41.38,40.41,41.29,151254,0
+CRS.US,D,20221117,000000,40.43,40.97,39.745,40.95,147292,0
+CRS.US,D,20221118,000000,41.7,41.75,40.535,40.99,177481,0
+CRS.US,D,20221121,000000,40.53,41.67,40.1,41.23,162382,0
+CRS.US,D,20221122,000000,41.59,41.725,41,41.57,233124,0
+CRS.US,D,20221123,000000,41.25,41.5,40.85,41.09,111897,0
+CRS.US,D,20221125,000000,41.12,41.49,40.95,40.95,57356,0
+CRS.US,D,20221128,000000,40.33,40.395,39.58,39.71,191239,0
+CRS.US,D,20221129,000000,40.07,40.3296,39.97,40.06,166381,0
+CRS.US,D,20221130,000000,40.25,41.15,39.62,41.06,289230,0
+CRS.US,D,20221201,000000,41.03,41.53,40.17,41.28,199951,0
+CRS.US,D,20221202,000000,40.45,43.145,40.45,42.85,195339,0
+CRS.US,D,20221205,000000,43.03,43.32,41.4,41.47,214083,0
+CRS.US,D,20221206,000000,41.55,42.25,41.11,41.87,139799,0
+CRS.US,D,20221207,000000,41.67,41.97,41.2,41.36,183782,0
+CRS.US,D,20221208,000000,42.04,42.65,40.905,41.43,204655,0
+CRS.US,D,20221209,000000,41.21,41.39,39.3,39.32,229504,0
+CRS.US,D,20221212,000000,39.02,40.18,38.6,40.18,261192,0
+CRS.US,D,20221213,000000,41.36,41.41,39.75,40.35,431393,0
+CRS.US,D,20221214,000000,40.04,40.75,39.44,39.78,275556,0
+CRS.US,D,20221215,000000,38.88,39.03,36.78,37.43,464411,0
+CRS.US,D,20221216,000000,36.76,37.76,36.53,37.43,1722678,0
+CRS.US,D,20221219,000000,37.74,37.81,36.46,36.59,273473,0
+CRS.US,D,20221220,000000,36.76,38.6001,36.755,38.36,367873,0
+CRS.US,D,20221221,000000,38.92,39.5732,38.345,38.82,215031,0
+CRS.US,D,20221222,000000,38.59,38.59,36.55,37.94,216428,0
+CRS.US,D,20221223,000000,37.77,38.05,37.57,37.8,131499,0
+CRS.US,D,20221227,000000,38,38.47,37.635,37.88,168675,0
+CRS.US,D,20221228,000000,37.94,38.22,36.51,36.53,138784,0
+CRS.US,D,20221229,000000,36.92,37.45,36.82,37.33,167521,0
+CRS.US,D,20221230,000000,37.09,37.51,36.74,36.94,181085,0
+CRS.US,D,20230103,000000,37.13,37.59,35.72,35.88,217104,0
+CRS.US,D,20230104,000000,35.98,37.67,35.98,36.93,483097,0
+CRS.US,D,20230105,000000,36.99,37.87,36.23,37.17,208975,0
+CRS.US,D,20230106,000000,37.85,39.82,37.82,38.99,297038,0
+CRS.US,D,20230109,000000,39.41,40.7599,39.15,39.58,299956,0
+CRS.US,D,20230110,000000,39.61,41.96,39.0349,41.84,273281,0
+CRS.US,D,20230111,000000,41.98,43.33,41.33,42.97,379824,0
+CRS.US,D,20230112,000000,43.4,43.89,42.47,43.75,226302,0
+CRS.US,D,20230113,000000,43.72,44.97,43.2017,44.6,288778,0
+CRS.US,D,20230117,000000,44.55,44.79,43.37,43.75,318452,0
+CRS.US,D,20230118,000000,44.29,44.69,43.09,43.48,243990,0
+CRS.US,D,20230119,000000,43.3,44.1,42.43,43.27,289750,0
+CRS.US,D,20230120,000000,43.6,44.31,42.79,44.28,350028,0
+CRS.US,D,20230123,000000,44.07,44.87,43.69,44.13,537325,0
+CRS.US,D,20230124,000000,43.77,44.29,42.84,42.91,669166,0
+CRS.US,D,20230125,000000,42.49,44.33,42.39,43.94,617287,0
+CRS.US,D,20230126,000000,43.46,46.717,41.06,46.48,810622,0
+CRS.US,D,20230127,000000,47.44,49.99,46.53,49.14,881847,0
+CRS.US,D,20230130,000000,48.34,48.46,46.44,48.39,594628,0
+CRS.US,D,20230131,000000,48.59,48.82,46.95,48.29,1311952,0
+CRS.US,D,20230201,000000,47.76,50.19,47.36,49.82,385376,0
+CRS.US,D,20230202,000000,49.97,51.315,49.67,50.78,422961,0
+CRS.US,D,20230203,000000,50.43,51.71,50.0601,50.95,440484,0
+CRS.US,D,20230206,000000,50.63,50.63,49.12,49.64,262298,0
+CRS.US,D,20230207,000000,49.6,51.02,49.27,50.92,363658,0
+CRS.US,D,20230208,000000,50.38,50.69,49.36,50.21,272657,0
+CRS.US,D,20230209,000000,50.6,51.24,48.96,49.28,247215,0
+CRS.US,D,20230210,000000,48.87,49.65,48.87,49.34,223332,0
+CRS.US,D,20230213,000000,49.09,50.36,48.49,50.34,213818,0
+CRS.US,D,20230214,000000,49.97,51,49.37,50.34,294371,0
+CRS.US,D,20230215,000000,49.67,51.53,49.44,51.33,369266,0
+CRS.US,D,20230216,000000,50.43,50.9,50.02,50.43,299625,0
+CRS.US,D,20230217,000000,50.53,50.82,50.04,50.25,231810,0
+CRS.US,D,20230221,000000,49.63,50.045,47.875,48.02,326398,0
+CRS.US,D,20230222,000000,48.08,48.89,47.84,48.35,342534,0
+CRS.US,D,20230223,000000,48.76,48.8,47.05,47.68,322326,0
+CRS.US,D,20230224,000000,46.39,47.3,45.76,47.3,358445,0
+CRS.US,D,20230227,000000,47.72,48.61,47.31,48.02,168838,0
+CRS.US,D,20230228,000000,47.99,49.02,47.55,48.33,240233,0
+CRS.US,D,20230301,000000,48.7,50.79,48.7,50.48,354597,0
+CRS.US,D,20230302,000000,49.96,50.95,49.62,50.79,231609,0
+CRS.US,D,20230303,000000,51,52.5,50.25,52.03,277287,0
+CRS.US,D,20230306,000000,51.61,51.64,49.51,50.08,402072,0
+CRS.US,D,20230307,000000,50.08,50.48,49.06,49.28,240038,0
+CRS.US,D,20230308,000000,49.51,49.91,48.71,48.86,296484,0
+CRS.US,D,20230309,000000,48.86,49.66,47.03,47.28,286966,0
+CRS.US,D,20230310,000000,47.29,47.29,44.5,45.11,366498,0
+CRS.US,D,20230313,000000,43.95,45.735,43.71,44.6,312647,0
+CRS.US,D,20230314,000000,46.52,46.83,45,45.56,379397,0
+CRS.US,D,20230315,000000,43.61,43.87,40.8,41.77,454504,0
+CRS.US,D,20230316,000000,40.92,42.63,40.38,42.16,595668,0
+CRS.US,D,20230317,000000,41.77,41.895,38.24,38.39,1828562,0
+CRS.US,D,20230320,000000,39.4,40.77,39.07,40.35,426627,0
+CRS.US,D,20230321,000000,41.59,41.86,40.761,40.8,392505,0
+CRS.US,D,20230322,000000,40.75,40.96,39.91,39.97,332466,0
+CRS.US,D,20230323,000000,40.02,41.58,39.45,40.24,290655,0
+CRS.US,D,20230324,000000,39.6,41.11,39.21,41,356226,0
+CRS.US,D,20230327,000000,41.72,41.83,41.015,41.38,229121,0
+CRS.US,D,20230328,000000,41.23,42.51,40.98,42.05,224743,0
+CRS.US,D,20230329,000000,42.6,43.19,42.48,43.14,331385,0
+CRS.US,D,20230330,000000,43.73,43.88,43.08,43.48,187667,0
+CRS.US,D,20230331,000000,44.03,44.82,43.31,44.76,721696,0
+CRS.US,D,20230403,000000,44.74,45.245,43.85,44.66,260737,0
+CRS.US,D,20230404,000000,44.47,44.55,42.11,42.82,269974,0
+CRS.US,D,20230405,000000,42.08,42.695,40.57,41.6,462444,0
+CRS.US,D,20230406,000000,41.71,42.31,41.0166,41.67,182699,0
+CRS.US,D,20230410,000000,41.59,42.68,41.59,42.29,210957,0
+CRS.US,D,20230411,000000,42.84,43.765,42.84,43.7,347090,0
+CRS.US,D,20230412,000000,44.28,44.52,43.46,43.64,417331,0
+CRS.US,D,20230413,000000,43.92,45.22,43.565,45.2,368782,0
+CRS.US,D,20230414,000000,45.26,45.26,44.33,45.01,403241,0
+CRS.US,D,20230417,000000,45.05,46.54,44.82,46.09,434991,0
+CRS.US,D,20230418,000000,46.05,47.92,46.05,47.77,369563,0
+CRS.US,D,20230419,000000,47.17,47.42,46.445,47.36,284522,0
+CRS.US,D,20230420,000000,46.64,47.88,46.64,47.38,430805,0
+CRS.US,D,20230421,000000,47.18,47.25,45.7,46.87,389090,0
+CRS.US,D,20230424,000000,47.5,49.99,47.44,48.61,717109,0
+CRS.US,D,20230425,000000,47.51,47.93,46.59,47.93,507378,0
+CRS.US,D,20230426,000000,47.91,49.47,47.62,48.24,673618,0
+CRS.US,D,20230427,000000,50,54.18,48.91,53.93,1078292,0
+CRS.US,D,20230428,000000,53.42,53.59,51.95,52.74,672213,0
+CRS.US,D,20230501,000000,52.81,53.1,51.12,51.6,509375,0
+CRS.US,D,20230502,000000,51.62,54.39,50.79,54.34,597650,0
+CRS.US,D,20230503,000000,54.45,54.89,51.96,52.13,701771,0
+CRS.US,D,20230504,000000,51.68,51.68,49.4,49.72,550554,0
+CRS.US,D,20230505,000000,50.81,51.405,49.84,50.27,399831,0
+CRS.US,D,20230508,000000,51.29,51.65,50.045,50.87,382961,0
+CRS.US,D,20230509,000000,50.46,51.91,50.21,51.08,393911,0
+CRS.US,D,20230510,000000,52.2,52.2,49.72,50.31,352500,0
+CRS.US,D,20230511,000000,49.03,50.01,48.71,49.54,424404,0
+CRS.US,D,20230512,000000,49.7,49.94,48.53,48.67,373842,0
+CRS.US,D,20230515,000000,49.11,50.47,48.69,50.1,649095,0
+CRS.US,D,20230516,000000,49.55,49.868,45.85,45.88,1230822,0
+CRS.US,D,20230517,000000,46.01,47.305,45.67,46.83,813257,0
+CRS.US,D,20230518,000000,46.9,48.195,46.57,47.4,450867,0
+CRS.US,D,20230519,000000,48.2,48.32,47,47.78,333062,0
+CRS.US,D,20230522,000000,47.93,49.03,47.445,48.07,287090,0
+CRS.US,D,20230523,000000,47.53,48.14,46.69,47.01,373427,0
+CRS.US,D,20230524,000000,46.56,46.56,44.94,45.55,385984,0
+CRS.US,D,20230525,000000,45.55,46.19,45.23,45.89,220961,0
+CRS.US,D,20230526,000000,46.27,46.46,45.17,45.86,211369,0
+CRS.US,D,20230530,000000,45.88,46.0012,44.87,44.91,267837,0
+CRS.US,D,20230531,000000,44.72,45.855,44.4025,45.61,402881,0
+CRS.US,D,20230601,000000,45.81,46.99,45.55,46.2,337638,0
+CRS.US,D,20230602,000000,48.15,49.82,47.705,49,505920,0
+CRS.US,D,20230605,000000,48.03,48.56,46.65,48.15,346377,0
+CRS.US,D,20230606,000000,47.85,50.75,47.85,50.16,415628,0
+CRS.US,D,20230607,000000,50.76,52.24,50.71,52.02,465817,0
+CRS.US,D,20230608,000000,51.75,52.425,50.84,51.84,313989,0
+CRS.US,D,20230609,000000,51.73,51.84,50.51,50.94,310771,0
+CRS.US,D,20230612,000000,50.84,51.91,50.1801,51.46,303470,0
+CRS.US,D,20230613,000000,51.99,53.6,51.682,52.58,344635,0
+CRS.US,D,20230614,000000,53.19,53.51,51.01,51.59,368671,0
+CRS.US,D,20230615,000000,50.93,52.35,50.93,52.03,340008,0
+CRS.US,D,20230616,000000,52.63,53,51.02,51.95,863968,0
+CRS.US,D,20230620,000000,51.45,52.2,50.61,52.1,295313,0
+CRS.US,D,20230621,000000,51.71,53.37,51.71,53.09,330059,0
+CRS.US,D,20230622,000000,52.74,52.9169,51.1101,52.19,310342,0
+CRS.US,D,20230623,000000,51.06,52.03,50.63,51.43,714687,0
+CRS.US,D,20230626,000000,51.45,52.62,51.45,51.83,292255,0
+CRS.US,D,20230627,000000,52,52.968,51.34,52.64,265442,0
+CRS.US,D,20230628,000000,52.18,54.49,52,54.05,436743,0
+CRS.US,D,20230629,000000,54.08,56.045,54.08,55.63,369784,0
+CRS.US,D,20230630,000000,56.18,56.34,55.48,56.13,353169,0
+CRS.US,D,20230703,000000,56,57.23,56,56.29,130231,0
+CRS.US,D,20230705,000000,55.39,55.92,54.43,55.19,257050,0
+CRS.US,D,20230706,000000,54.61,55.02,51.94,53.52,417869,0
+CRS.US,D,20230707,000000,53.81,55.64,53.55,54.13,347222,0
+CRS.US,D,20230710,000000,53.62,55.35,53.62,55.21,318184,0
+CRS.US,D,20230711,000000,55.7,56.46,54.67,56.36,301097,0
+CRS.US,D,20230712,000000,57.6,58.24,56.635,57.38,366077,0
+CRS.US,D,20230713,000000,57.94,58.43,56.97,58.3,365093,0
+CRS.US,D,20230714,000000,58.18,58.18,56.8,56.82,209001,0
+CRS.US,D,20230717,000000,56.83,57.1195,55.58,55.91,353609,0
+CRS.US,D,20230718,000000,56.42,57.83,55.59,57.8,332080,0
+CRS.US,D,20230719,000000,57.53,57.8,56.63,56.95,198565,0
+CRS.US,D,20230720,000000,57.36,57.7932,56.56,57.41,188449,0
+CRS.US,D,20230721,000000,57.7,57.7,55.96,56.29,229647,0
+CRS.US,D,20230724,000000,56.22,57.53,55.745,56.58,168036,0
+CRS.US,D,20230725,000000,56.58,57.42,56.02,56.86,364608,0
+CRS.US,D,20230726,000000,56.33,57.6,55.92,57.18,383282,0
+CRS.US,D,20230727,000000,58.58,60.95,56.98,58.88,714138,0
+CRS.US,D,20230728,000000,58.9,59.62,57.395,58.68,413692,0
+CRS.US,D,20230731,000000,59.07,61.02,59.07,59.86,474600,0
+CRS.US,D,20230801,000000,60.13,60.86,59.61,60.29,593821,0
+CRS.US,D,20230802,000000,59.2,59.39,58.1,58.49,326600,0
+CRS.US,D,20230803,000000,57.77,58.4,56.81,57.68,335235,0
+CRS.US,D,20230804,000000,57.5,58.73,57.2,58.05,266876,0
+CRS.US,D,20230807,000000,58.89,60.03,58.26,59.98,261049,0
+CRS.US,D,20230808,000000,59,59.15,57.75,58.68,225358,0
+CRS.US,D,20230809,000000,58.54,58.63,56.76,57.11,354475,0
+CRS.US,D,20230810,000000,57.48,58.18,56.8,57.58,251111,0
+CRS.US,D,20230811,000000,57.35,57.66,56.965,57.53,279629,0
+CRS.US,D,20230814,000000,58.03,59.23,57.6601,58.77,448129,0
+CRS.US,D,20230815,000000,58.26,58.34,57.6,58.09,360490,0
+CRS.US,D,20230816,000000,58.09,59.5191,57.8,58.38,198470,0
+CRS.US,D,20230817,000000,59.06,59.78,57.45,57.51,303216,0
+CRS.US,D,20230818,000000,56.88,58.37,56.42,57.99,361491,0
+CRS.US,D,20230821,000000,57.79,58.1999,56.92,57.58,153481,0
+CRS.US,D,20230822,000000,58.12,58.59,57.31,57.69,219477,0
+CRS.US,D,20230823,000000,57.63,58.7499,57.45,58.52,338195,0
+CRS.US,D,20230824,000000,57.9,58.39,57.2501,57.79,387516,0
+CRS.US,D,20230825,000000,58.88,59.15,57.2,58.84,403534,0
+CRS.US,D,20230828,000000,58.83,60.9799,58.83,59.96,344316,0
+CRS.US,D,20230829,000000,59.8,61.58,59.52,61.45,610848,0
+CRS.US,D,20230830,000000,61.49,63.66,61.3505,62.71,463547,0
+CRS.US,D,20230831,000000,62.77,63.82,62.3,62.63,566125,0
+CRS.US,D,20230901,000000,63.59,64.6,63.1,64.33,398529,0
+CRS.US,D,20230905,000000,63.58,63.76,61.09,62.08,385970,0
+CRS.US,D,20230906,000000,62.21,63,61.03,62.28,254249,0
+CRS.US,D,20230907,000000,61.71,62.08,61.11,62.05,274036,0
+CRS.US,D,20230908,000000,61.92,62.62,61.192,62.28,678805,0
+CRS.US,D,20230911,000000,63.29,64.51,62.995,63.96,792947,0
+CRS.US,D,20230912,000000,63.28,64.97,63.01,64.27,410666,0
+CRS.US,D,20230913,000000,65,69.43,64.96,68.45,1112193,0
+CRS.US,D,20230914,000000,69.25,71.19,69.13,69.33,724458,0
+CRS.US,D,20230915,000000,68.98,68.98,66.51,67.02,1291192,0
+CRS.US,D,20230918,000000,66.88,68.63,66.57,67.7,384594,0
+CRS.US,D,20230919,000000,67.7,68.765,67.47,68.06,357639,0
+CRS.US,D,20230920,000000,68.33,69.92,68.2451,68.46,454654,0
+CRS.US,D,20230921,000000,67.34,69.425,66.8,68.79,454266,0
+CRS.US,D,20230922,000000,69.18,70.85,68.7701,69.01,528600,0
+CRS.US,D,20230925,000000,67.9,70.11,67.64,69.72,334162,0
+CRS.US,D,20230926,000000,69.19,69.7399,67.65,68.1,548132,0
+CRS.US,D,20230927,000000,68.81,69.8837,68.08,68.58,411166,0
+CRS.US,D,20230928,000000,68.92,70.21,68.06,68.2,449097,0
+CRS.US,D,20230929,000000,68.82,69.49,66.985,67.21,459667,0
+CRS.US,D,20231002,000000,66.89,67.03,65.98,66.58,439546,0
+CRS.US,D,20231003,000000,65.85,66.24,63.63,64.49,468322,0
+CRS.US,D,20231004,000000,64.5,66.11,64.2,65.3,357531,0
+CRS.US,D,20231005,000000,64.85,66.175,64.85,65.39,264860,0
+CRS.US,D,20231006,000000,65.36,68.19,65.08,67.03,460503,0
+CRS.US,D,20231009,000000,66.45,68.26,66.26,67.87,248014,0
+CRS.US,D,20231010,000000,69,72.66,68.98,70.64,827760,0
+CRS.US,D,20231011,000000,70.6,71.35,70.05,70.56,353630,0
+CRS.US,D,20231012,000000,69.85,70.055,66.75,67.48,569172,0
+CRS.US,D,20231013,000000,67.29,67.585,63.58,64.2,1211320,0
+CRS.US,D,20231016,000000,65.34,66.74,64.82,64.95,935058,0
+CRS.US,D,20231017,000000,63.99,66.255,63.99,65.38,391995,0
+CRS.US,D,20231018,000000,64.69,64.835,63.255,63.47,359363,0
+CRS.US,D,20231019,000000,63.26,64.225,61.68,62.24,584576,0
+CRS.US,D,20231020,000000,61.98,62.45,60.908,61.01,482251,0
+CRS.US,D,20231023,000000,60.88,62.15,60.39,60.64,328377,0
+CRS.US,D,20231024,000000,61.44,62.17,60.85,61.66,351608,0
+CRS.US,D,20231025,000000,61.07,62.4,60.375,60.51,460158,0
+CRS.US,D,20231026,000000,61.18,65.935,61.18,64.55,859392,0
+CRS.US,D,20231027,000000,63.74,64.12,61.18,62.49,718471,0
+CRS.US,D,20231030,000000,63.49,63.995,61.685,63.03,375430,0
+CRS.US,D,20231031,000000,62.97,63.59,62.1101,62.72,340533,0
+CRS.US,D,20231101,000000,62.56,64.845,62,64.5,492707,0
+CRS.US,D,20231102,000000,65.63,67.94,65.63,67.25,627344,0
+CRS.US,D,20231103,000000,68.41,69.09,66.53,66.65,391700,0
+CRS.US,D,20231106,000000,67,67.41,66.31,67.27,262888,0
+CRS.US,D,20231107,000000,66.42,67.04,65.37,66.24,518055,0
+CRS.US,D,20231108,000000,66,66.4534,65.3601,66.11,354291,0
+CRS.US,D,20231109,000000,66.58,67.73,65.87,66.18,352915,0
+CRS.US,D,20231110,000000,66.38,66.955,65.36,66.71,548551,0
+CRS.US,D,20231113,000000,66.69,68.85,65.995,68.41,507911,0
+CRS.US,D,20231114,000000,70.13,71.3044,69.08,70.14,502593,0
+CRS.US,D,20231115,000000,70,70.265,67.875,67.99,465360,0
+CRS.US,D,20231116,000000,67.63,68.27,66.48,66.9,508192,0
+CRS.US,D,20231117,000000,67.63,69.16,67.63,68.38,406744,0
+CRS.US,D,20231120,000000,68.38,69.15,68.0501,68.22,193020,0
+CRS.US,D,20231121,000000,67.87,68.75,67.1,67.53,258328,0
+CRS.US,D,20231122,000000,67.84,68.87,67.41,67.97,200551,0
+CRS.US,D,20231124,000000,67.83,69.03,67.52,68.56,92402,0
+CRS.US,D,20231127,000000,68.46,74.0646,68.3,73.3,1300620,0
+CRS.US,D,20231128,000000,72.85,73.7,70.25,70.5,605645,0
+CRS.US,D,20231129,000000,71.02,72.56,68.6502,68.77,553533,0
+CRS.US,D,20231130,000000,68.77,71.17,68.6801,70.81,406558,0
+CRS.US,D,20231201,000000,71.26,73.705,70.03,73.03,693692,0
+CRS.US,D,20231204,000000,72.41,73.97,70.56,73.95,769636,0
+CRS.US,D,20231205,000000,73.57,73.57,70.168,70.68,416296,0
+CRS.US,D,20231206,000000,71.52,72.535,68.91,69.18,406704,0
+CRS.US,D,20231207,000000,69.39,69.6,64.01,64.46,1771329,0
+CRS.US,D,20231208,000000,64.09,66.36,63.61,66,594356,0
+CRS.US,D,20231211,000000,65.65,67.3,64.77,66.32,358032,0
+CRS.US,D,20231212,000000,66.24,66.44,64.32,65.56,490611,0
+CRS.US,D,20231213,000000,65.45,68.12,64.79,67.72,571487,0
+CRS.US,D,20231214,000000,69.47,70.48,66.91,68,708826,0
+CRS.US,D,20231215,000000,68.6,68.71,65.46,66.54,2184362,0
+CRS.US,D,20231218,000000,68.54,69.48,67.4648,67.8,489231,0
+CRS.US,D,20231219,000000,68.66,70,68.54,69.19,479337,0
+CRS.US,D,20231220,000000,69.05,70.765,68.55,68.82,394759,0
+CRS.US,D,20231221,000000,70.13,70.6,69.36,70.55,236859,0
+CRS.US,D,20231222,000000,70.8,71.99,70.6,71.47,354313,0
+CRS.US,D,20231226,000000,71.8,71.9,70.76,71.81,258856,0
+CRS.US,D,20231227,000000,71.83,72.42,71.53,72.06,252548,0
+CRS.US,D,20231228,000000,71.78,72.36,70.915,71.55,255730,0
+CRS.US,D,20231229,000000,71.88,71.99,70.45,70.8,234262,0
+CRS.US,D,20240102,000000,70,71,68.87,69.36,257617,0
+CRS.US,D,20240103,000000,68.73,69.23,67.61,67.97,326308,0
+CRS.US,D,20240104,000000,68.26,69.075,67.51,67.91,419656,0
+CRS.US,D,20240105,000000,67.31,68.48,66.52,66.84,338542,0
+CRS.US,D,20240108,000000,66.79,66.86,65.15,66.78,472392,0
+CRS.US,D,20240109,000000,65.68,66.54,63.87,64.08,635023,0
+CRS.US,D,20240110,000000,64,66.99,64,66.63,463432,0
+CRS.US,D,20240111,000000,66.05,67.49,65.475,67.09,491200,0
+CRS.US,D,20240112,000000,68.05,68.8699,66.68,67.57,265139,0
+CRS.US,D,20240116,000000,66.76,67.37,64.61,65.7,535007,0
+CRS.US,D,20240117,000000,64.09,65.36,62.95,63.87,555350,0
+CRS.US,D,20240118,000000,64.49,65.92,63.78,65.91,428588,0
+CRS.US,D,20240119,000000,66.15,67.08,65.245,66.38,372736,0
+CRS.US,D,20240122,000000,66.49,68.22,66.49,67.26,407815,0
+CRS.US,D,20240123,000000,68.41,68.82,66.81,67.35,466993,0
+CRS.US,D,20240124,000000,68.15,68.15,65.08,66.02,477050,0
+CRS.US,D,20240125,000000,65.39,65.39,59.88,61.84,1885593,0
+CRS.US,D,20240126,000000,62.94,64.35,62.33,63.41,773528,0
+CRS.US,D,20240129,000000,63.21,65.03,62.25,64.98,575732,0
+CRS.US,D,20240130,000000,64.25,65.24,62.3,63.3,589611,0
+CRS.US,D,20240131,000000,63.62,64.27,61.33,61.59,791882,0
+CRS.US,D,20240201,000000,61.91,62.4,59.43,60.76,642778,0
+CRS.US,D,20240202,000000,60.16,62.54,60.0201,60.98,537514,0
+CRS.US,D,20240205,000000,60.01,61.2,58.97,59.06,689858,0
+CRS.US,D,20240206,000000,59.06,61.26,58.8687,61.12,381336,0
+CRS.US,D,20240207,000000,60.98,63.355,60.52,63.1,483562,0
+CRS.US,D,20240208,000000,62.84,63.47,62.65,62.8,397353,0
+CRS.US,D,20240209,000000,62.7,63.99,62.65,63.36,303871,0
+CRS.US,D,20240212,000000,63.51,64.6045,63.38,63.62,435431,0
+CRS.US,D,20240213,000000,61.49,63.18,60.65,61.43,503667,0
+CRS.US,D,20240214,000000,62.05,64.1,61.31,63.8,508706,0
+CRS.US,D,20240215,000000,64.08,66.794,64.08,66.23,424645,0
+CRS.US,D,20240216,000000,66.13,67.5,65.8,65.82,438059,0
+CRS.US,D,20240220,000000,64.61,65.3381,64.25,64.68,283076,0
+CRS.US,D,20240221,000000,64.64,65.22,64.23,64.66,325080,0
+CRS.US,D,20240222,000000,64.66,65.59,64.63,64.94,392016,0
+CRS.US,D,20240223,000000,64.8,65.1999,64.06,64.46,300288,0
+CRS.US,D,20240226,000000,64.01,64.41,63.41,64.16,483978,0
+CRS.US,D,20240227,000000,64.81,65.52,64.235,65.01,271186,0
+CRS.US,D,20240228,000000,64.23,66.125,64.19,64.97,352485,0
+CRS.US,D,20240229,000000,65.57,66.1,64.16,64.65,441284,0
+CRS.US,D,20240301,000000,65.1,66.89,64.93,65.93,419481,0
+CRS.US,D,20240304,000000,65.94,66.71,64.87,65.07,388311,0
+CRS.US,D,20240305,000000,64.83,65.615,62.991,63.65,461906,0
+CRS.US,D,20240306,000000,64.39,65.37,63.615,65.26,389860,0
+CRS.US,D,20240307,000000,66.17,68.59,66.17,68.42,416808,0
+CRS.US,D,20240308,000000,69.25,69.6787,67.17,67.93,415422,0
+CRS.US,D,20240311,000000,67.33,67.38,66.15,67.09,347584,0
+CRS.US,D,20240312,000000,67.16,67.47,64.37,64.5,618813,0
+CRS.US,D,20240313,000000,64.42,66.56,64.42,65.67,298481,0
+CRS.US,D,20240314,000000,65.08,65.53,63.58,64.77,371021,0
+CRS.US,D,20240315,000000,64.58,66.19,64.58,66.04,702433,0
+CRS.US,D,20240318,000000,66.13,66.95,65.26,65.79,395417,0
+CRS.US,D,20240319,000000,66.15,68.71,65.9984,68.55,423554,0
+CRS.US,D,20240320,000000,68.55,68.65,67.24,67.78,315269,0
+CRS.US,D,20240321,000000,68.59,68.81,67.765,68.41,240020,0
+CRS.US,D,20240322,000000,68.01,68.73,67.76,67.96,204459,0
+CRS.US,D,20240325,000000,69,70.25,68.12,68.18,283265,0
+CRS.US,D,20240326,000000,68.44,69.11,67.52,68.48,218582,0
+CRS.US,D,20240327,000000,69.29,70.2999,68.77,70.19,358922,0
+CRS.US,D,20240328,000000,70.39,71.65,69.9,71.42,518515,0
+CRS.US,D,20240401,000000,71.52,72.365,70.67,72.02,427012,0
+CRS.US,D,20240402,000000,71.62,71.73,70.195,71.19,506752,0
+CRS.US,D,20240403,000000,70.73,73.89,70.73,73.6,635717,0
+CRS.US,D,20240404,000000,74.25,79.71,73.95,77,1380427,0
+CRS.US,D,20240405,000000,76.62,79.57,76.605,78.07,656060,0
+CRS.US,D,20240408,000000,78.86,80.75,78.69,80.62,628683,0
+CRS.US,D,20240409,000000,81.48,82.16,78.7,80.32,562689,0
+CRS.US,D,20240410,000000,77.22,79.375,76.6,77.31,606189,0
+CRS.US,D,20240411,000000,77.65,78.91,76.957,78.88,354491,0
+CRS.US,D,20240412,000000,78.83,79.08,77.19,77.5,366264,0
+CRS.US,D,20240415,000000,78.37,79.39,75.44,75.87,402051,0
+CRS.US,D,20240416,000000,74.47,77.7063,74.21,77.52,603409,0
+CRS.US,D,20240417,000000,78.85,79.09,77.44,77.76,479284,0
+CRS.US,D,20240418,000000,78.22,80.73,77.81,79.38,902939,0
+CRS.US,D,20240419,000000,78.83,79.435,77.33,78.03,600415,0
+CRS.US,D,20240422,000000,77.36,79.02,75.73,78.91,620487,0
+CRS.US,D,20240423,000000,77.95,81.28,77.26,80.51,558125,0
+CRS.US,D,20240424,000000,80.98,81.13,78.2,80.4,610920,0
+CRS.US,D,20240425,000000,79.9,82.07,79.135,81.75,469152,0
+CRS.US,D,20240426,000000,82.04,84.03,81.99,84,508561,0
+CRS.US,D,20240429,000000,84,84.59,83.06,83.73,388018,0
+CRS.US,D,20240430,000000,82.98,86.79,82.46,85.7,1084268,0
+CRS.US,D,20240501,000000,90.33,100,90.26,98.33,2074821,0
+CRS.US,D,20240502,000000,100,100.3,95.6811,99.9,1454792,0
+CRS.US,D,20240503,000000,100.54,104.845,99.97,103.64,892810,0
+CRS.US,D,20240506,000000,103.31,104.57,101.82,101.91,681683,0
+CRS.US,D,20240507,000000,101.91,104.25,100.67,102.54,1213833,0
+CRS.US,D,20240508,000000,102.23,106.71,101.825,103.55,762101,0
+CRS.US,D,20240509,000000,103.44,106.715,103.035,106.11,547521,0
+CRS.US,D,20240510,000000,106.88,107.17,103.65,104.67,442602,0
+CRS.US,D,20240513,000000,105.81,105.81,102.755,103.2,460826,0
+CRS.US,D,20240514,000000,104.85,106.34,103.18,105.88,496205,0
+CRS.US,D,20240515,000000,106.62,109.88,106.4414,109.55,619067,0
+CRS.US,D,20240516,000000,109.54,110.89,109.4,109.98,444522,0
+CRS.US,D,20240517,000000,110.29,110.765,109.04,109.83,501542,0
+CRS.US,D,20240520,000000,110.21,111.5,109.27,109.77,604632,0
+CRS.US,D,20240521,000000,109.51,112.32,109.35,112.19,398023,0
+CRS.US,D,20240522,000000,111.57,111.95,106.74,107.86,553398,0
+CRS.US,D,20240523,000000,108.18,109.01,106.414,108.31,430284,0
+CRS.US,D,20240524,000000,109.21,110.69,108.095,109.59,429738,0
+CRS.US,D,20240528,000000,111.2,112.75,108.9,112.36,355224,0
+CRS.US,D,20240529,000000,111.17,111.99,110.3,111.62,344472,0
+CRS.US,D,20240530,000000,111.62,111.76,110.34,110.93,347598,0
+CRS.US,D,20240531,000000,111.31,112.55,109.11,110.87,468246,0
+CRS.US,D,20240603,000000,110.36,112,106.32,109.4,608409,0
+CRS.US,D,20240604,000000,108.04,108.175,103.75,104.44,665829,0
+CRS.US,D,20240605,000000,104.3,106.76,104.06,106.69,605610,0
+CRS.US,D,20240606,000000,106.27,108.09,105.63,106.53,258147,0
+CRS.US,D,20240607,000000,105.65,106.14,103.5346,104.2,380513,0
+CRS.US,D,20240610,000000,104.14,105.05,101.27,103.98,644214,0
+CRS.US,D,20240611,000000,102.67,104.54,101.0183,104.38,572756,0
+CRS.US,D,20240612,000000,107.05,107.43,104.18,105.87,430496,0
+CRS.US,D,20240613,000000,105.35,106.085,102.635,104.68,355658,0
+CRS.US,D,20240614,000000,102.03,103.57,95.36,97.09,1133391,0
+CRS.US,D,20240617,000000,96.55,101.72,95.1701,101.47,1090101,0
+CRS.US,D,20240618,000000,102.06,102.68,99.3101,100.52,603979,0
+CRS.US,D,20240620,000000,100.19,101.67,98.17,98.45,511503,0
+CRS.US,D,20240621,000000,97.5,99.5,95.7,99.45,1522268,0
+CRS.US,D,20240624,000000,99.97,101.19,97.84,98.46,617417,0
+CRS.US,D,20240625,000000,101.05,102.25,98.075,102.11,669446,0
+CRS.US,D,20240626,000000,102.27,106.88,102.27,106.1,1032042,0
+CRS.US,D,20240627,000000,105.55,107.98,105.23,107.06,720817,0
+CRS.US,D,20240628,000000,108,109.84,107.06,109.58,3299243,0
+CRS.US,D,20240701,000000,109.65,110.175,106.08,106.97,756848,0
+CRS.US,D,20240702,000000,106.57,106.57,103.3702,105.23,666725,0
+CRS.US,D,20240703,000000,106.52,107.45,105.34,106.54,278186,0
+CRS.US,D,20240705,000000,106.21,106.44,104.02,104.79,265426,0
+CRS.US,D,20240708,000000,105.76,107.735,105,106.7,428685,0
+CRS.US,D,20240709,000000,106.67,108.78,106.03,107.21,398392,0
+CRS.US,D,20240710,000000,108.37,109.34,107.36,108.59,408934,0
+CRS.US,D,20240711,000000,110.23,111.44,106.42,109.48,544807,0
+CRS.US,D,20240712,000000,110.4,112.94,110.1,110.97,346822,0
+CRS.US,D,20240715,000000,114.98,117.97,113.53,116.78,1060891,0
+CRS.US,D,20240716,000000,117.17,124.52,117.05,122.25,987350,0
+CRS.US,D,20240717,000000,120.99,124.2299,117.53,118.19,1155009,0
+CRS.US,D,20240718,000000,118.19,120.55,115.52,118,830417,0
+CRS.US,D,20240719,000000,118.7,121.29,117.01,119.34,651823,0
+CRS.US,D,20240722,000000,119.61,121.2569,117.57,120.64,750199,0
+CRS.US,D,20240723,000000,119.64,125.8499,118.3001,124.88,1230009,0
+CRS.US,D,20240724,000000,124.51,126.3599,121.5,121.5,1158589,0
+CRS.US,D,20240725,000000,132.69,144.4,128.5,134.76,2365309,0
+CRS.US,D,20240726,000000,136.73,142.66,136.04,140.78,977629,0
+CRS.US,D,20240729,000000,140.77,143.14,138.69,140.75,657855,0
+CRS.US,D,20240730,000000,141.45,143.23,140.29,141.38,496729,0
+CRS.US,D,20240731,000000,143.1,148.49,141.815,145.87,669857,0
+CRS.US,D,20240801,000000,146.98,148.94,141.1863,143.94,811346,0
+CRS.US,D,20240802,000000,138.18,139.1,131.58,136.1,778496,0
+CRS.US,D,20240805,000000,121.8,133.947,119.6905,133,741369,0
+CRS.US,D,20240806,000000,135.01,139.25,131.69,137.54,711469,0
+CRS.US,D,20240807,000000,140.5,141.1,133.1,134.02,802369,0
+CRS.US,D,20240808,000000,135.86,141.66,134.35,139.81,512767,0
+CRS.US,D,20240809,000000,140.39,140.74,137.77,139.31,428899,0
+CRS.US,D,20240812,000000,139.4,140.31,137.51,139.2,511589,0
+CRS.US,D,20240813,000000,139.99,141.4,137.84,140.79,387585,0
+CRS.US,D,20240814,000000,141.4,143.63,138.93,143.15,661032,0
+CRS.US,D,20240815,000000,145.91,146.7542,142.61,143.47,645614,0
+CRS.US,D,20240816,000000,142.8,146.415,142.8,146.04,489030,0
+CRS.US,D,20240819,000000,145.44,147.87,145.1699,146.63,343147,0
+CRS.US,D,20240820,000000,146.31,147,140.28,141.54,648229,0
+CRS.US,D,20240821,000000,142.97,144.38,141.51,143.6,320566,0
+CRS.US,D,20240822,000000,142.53,143.762,141.7416,142.13,298009,0
+CRS.US,D,20240823,000000,143.12,146.3538,142.19,144.79,379327,0
+CRS.US,D,20240826,000000,146.13,146.8,142.625,143.38,367622,0
+CRS.US,D,20240827,000000,142.3,144.1,141.69,143.86,286793,0
+CRS.US,D,20240828,000000,143.29,143.66,140.95,141.05,462548,0
+CRS.US,D,20240829,000000,141.63,144.4789,141.3219,142.65,404730,0
+CRS.US,D,20240830,000000,143.13,146,141.78,144.77,370310,0
+CRS.US,D,20240903,000000,143.1,143.53,133.155,134.07,699685,0
+CRS.US,D,20240904,000000,133.37,136.8,131.9229,135.67,499024,0
+CRS.US,D,20240905,000000,135.88,136.95,134.42,135.87,330832,0
+CRS.US,D,20240906,000000,135.75,136.27,129.57,132.16,440356,0
+CRS.US,D,20240909,000000,133.76,138.36,133,136.92,679990,0
+CRS.US,D,20240910,000000,136.52,138.24,133.15,135.34,278949,0
+CRS.US,D,20240911,000000,134.1,135.87,131.12,134.98,345938,0
+CRS.US,D,20240912,000000,136.41,139.9,136.05,139.63,365711,0
+CRS.US,D,20240913,000000,140,143.38,138.68,142.41,411665,0
+CRS.US,D,20240916,000000,142.18,145.8,140.37,141.37,443027,0
+CRS.US,D,20240917,000000,142.28,144,141.3576,143.31,217856,0
+CRS.US,D,20240918,000000,144.29,151.55,142.905,147,637509,0
+CRS.US,D,20240919,000000,151.73,155.58,149.76,155,995296,0
+CRS.US,D,20240920,000000,155.84,157.49,153.435,156.65,1777999,0
+CRS.US,D,20240923,000000,157.92,160.17,156.54,157.82,581052,0
+CRS.US,D,20240924,000000,160.1,161.14,158.09,159.92,650216,0
+CRS.US,D,20240925,000000,158.55,161.9299,157.361,161.78,729815,0
+CRS.US,D,20240926,000000,165.36,166.51,155.8,156.11,614082,0
+CRS.US,D,20240927,000000,157.43,160.15,156.3,159.01,343596,0
+CRS.US,D,20240930,000000,157.475,160.26,157.475,159.58,357358,0
+CRS.US,D,20241001,000000,159.49,160.7,156.76,157.99,294672,0
+CRS.US,D,20241002,000000,157.49,161.46,156.67,157.91,495414,0
+CRS.US,D,20241003,000000,158.09,159.38,152.25,154.08,464981,0
+CRS.US,D,20241004,000000,157.24,160.43,155.48,159.89,421883,0
+CRS.US,D,20241007,000000,158.49,160.65,157.6,159.93,346595,0
+CRS.US,D,20241008,000000,159.79,162.08,157.515,161.38,321242,0
+CRS.US,D,20241009,000000,160.75,163.06,159.1502,162.24,442229,0
+CRS.US,D,20241010,000000,159,163.035,158.85,162.69,351716,0
+CRS.US,D,20241011,000000,163.41,164.03,160.905,161.99,745523,0
+CRS.US,D,20241014,000000,161,161.63,156.79,157.28,440529,0
+CRS.US,D,20241015,000000,154.99,158.11,153.24,156.18,771962,0
+CRS.US,D,20241016,000000,157.93,160.02,156.34,159.71,420999,0
+CRS.US,D,20241017,000000,159.73,162,159.23,159.57,356176,0
+CRS.US,D,20241018,000000,160.5,160.5,158.14,158.52,364086,0
+CRS.US,D,20241021,000000,159.44,160.41,158.05,158.59,510269,0
+CRS.US,D,20241022,000000,158,158.21,155.1301,155.91,485617,0
+CRS.US,D,20241023,000000,154.84,161.7,154,156.76,711150,0
+CRS.US,D,20241024,000000,151.15,156.98,144.76,154.37,1359302,0
+CRS.US,D,20241025,000000,153.24,156.76,151.6,155.47,893850,0
+CRS.US,D,20241028,000000,157.62,166.67,157.42,166.04,976216,0
+CRS.US,D,20241029,000000,164.9,165.51,161.61,162.75,773550,0
+CRS.US,D,20241030,000000,161.86,164.885,159.31,159.57,586224,0
+CRS.US,D,20241031,000000,158.91,159.8931,149.48,149.5,868959,0
+CRS.US,D,20241101,000000,150.65,155.45,149.25,155.36,759560,0
+CRS.US,D,20241104,000000,153.74,157.66,152.63,154.23,473782,0
+CRS.US,D,20241105,000000,155.1,161.2,154.32,161.12,544724,0
+CRS.US,D,20241106,000000,171.83,179.11,167.05,178.1,879217,0
+CRS.US,D,20241107,000000,178.26,179.18,172,174.8,781312,0
+CRS.US,D,20241108,000000,174.96,178.88,173.86,177.16,517195,0
+CRS.US,D,20241111,000000,180,182.52,178.29,178.81,456637,0
+CRS.US,D,20241112,000000,176.26,178.815,175.24,176.7,472296,0
+CRS.US,D,20241113,000000,177.9699,179.54,175.9829,176.9,453893,0
+CRS.US,D,20241114,000000,177.82,177.82,170.87,171.99,666257,0
+CRS.US,D,20241115,000000,171.62,175.865,171.62,175.5,314957,0
+CRS.US,D,20241118,000000,177.93,182.52,177.1,179.21,639908,0
+CRS.US,D,20241119,000000,175.2793,184.85,175.01,184.5,488143,0
+CRS.US,D,20241120,000000,186.5,187.0281,180.38,180.7,642909,0
+CRS.US,D,20241121,000000,182.74,182.74,179.0101,180.71,527158,0
+CRS.US,D,20241122,000000,184.25,192.34,184.25,190.97,1076438,0
+CRS.US,D,20241125,000000,195.89,197.6816,191.5,195.09,1191063,0
+CRS.US,D,20241126,000000,194.5,198.24,193.2114,196.14,572355,0
+CRS.US,D,20241127,000000,197,197.05,190.8464,194.46,470092,0
+CRS.US,D,20241129,000000,195.6,196.75,193.81,194.04,283217,0
+CRS.US,D,20241202,000000,195,196.31,192.97,194.77,414327,0
+CRS.US,D,20241203,000000,194.26,195.85,191,192.7,392117,0
+CRS.US,D,20241204,000000,192.72,195.93,192.425,194.39,434013,0
+CRS.US,D,20241205,000000,194.22,196.06,192.16,194.86,448648,0
+CRS.US,D,20241206,000000,194.5,196.74,189.41,193.52,497231,0
+CRS.US,D,20241209,000000,190.01,190.87,179.47,184.19,1490477,0
+CRS.US,D,20241210,000000,184.2,186.34,180.65,181.71,579560,0
+CRS.US,D,20241211,000000,181.795,184,180.79,181.02,697547,0
+CRS.US,D,20241212,000000,181.95,182.885,177.03,177.17,799810,0
+CRS.US,D,20241213,000000,177.1,178.005,172.66,174.09,585451,0
+CRS.US,D,20241216,000000,174,177.14,172.6914,175.46,609035,0
+CRS.US,D,20241217,000000,173.57,174.8,167.34,172.56,898334,0
+CRS.US,D,20241218,000000,173.725,176.99,163,165.27,940411,0
+CRS.US,D,20241219,000000,167.64,170.975,164.85,169.59,1116947,0
+CRS.US,D,20241220,000000,164.2345,171.145,164.2345,169.97,9792582,0
+CRS.US,D,20241223,000000,170,174.286,167.46,172.61,662661,0
+CRS.US,D,20241224,000000,173.88,175.22,171.84,174.52,233412,0
+CRS.US,D,20241226,000000,172.6939,175.725,172,175.64,319058,0
+CRS.US,D,20241227,000000,173.73,175.3,168.18,170.66,487922,0
+CRS.US,D,20241230,000000,168.855,168.91,165.1254,167.32,431137,0
+CRS.US,D,20241231,000000,169.405,171.425,168.3475,169.71,534248,0
+CRS.US,D,20250102,000000,171.875,179.79,170.89,175.5,639557,0
+CRS.US,D,20250103,000000,178.83,180.965,176.5,180.13,509182,0
+CRS.US,D,20250106,000000,184.3,186.49,182.6,184.77,899741,0
+CRS.US,D,20250107,000000,184,184.55,175.34,181.13,595864,0
+CRS.US,D,20250108,000000,179.6001,183.86,177.93,183.85,477201,0
+CRS.US,D,20250110,000000,182,186.42,179.21,185.96,661560,0
+CRS.US,D,20250113,000000,184.29,194.04,183.4,193.1,860392,0
+CRS.US,D,20250114,000000,195.725,202.25,194.12,196.1,858691,0
+CRS.US,D,20250115,000000,200.5,202,195.65,198.37,571982,0
+CRS.US,D,20250116,000000,199,202.58,198.37,200.73,459433,0
+CRS.US,D,20250117,000000,203.02,207.99,201.5,206.58,640328,0
+CRS.US,D,20250121,000000,211.69,213.405,209.3481,211.16,757283,0
+CRS.US,D,20250122,000000,211,212.77,206.461,207.3,660850,0
+CRS.US,D,20250123,000000,207.405,213.65,206.4701,212.53,683798,0
+CRS.US,D,20250124,000000,210.18,212.35,208.45,210.57,490262,0
+CRS.US,D,20250127,000000,202.82,206.22,195.6,199.34,827309,0
+CRS.US,D,20250128,000000,200.5,206.94,200.07,206.17,509944,0
+CRS.US,D,20250129,000000,208.41,211.86,206.17,209.11,706351,0
+CRS.US,D,20250130,000000,195.05,203.3615,180.49,193.65,2165344,0
+CRS.US,D,20250131,000000,195.73,198.54,192.685,193.06,1065099,0
+CRS.US,D,20250203,000000,186.29,192.37,184.5887,191.15,650384,0
+CRS.US,D,20250204,000000,193.95,194.8,187.6974,192.08,639855,0
+CRS.US,D,20250205,000000,194.22,194.22,189.5001,192.71,497597,0
+CRS.US,D,20250206,000000,196.01,196.33,188.16,190.09,518792,0
+CRS.US,D,20250207,000000,192,192.94,185.78,187.94,454275,0
+CRS.US,D,20250210,000000,191.15,191.77,187.535,190.38,630536,0
+CRS.US,D,20250211,000000,189.845,190.22,183.465,185.14,646826,0
+CRS.US,D,20250212,000000,181.88,187.37,180.64,186.59,770222,0
+CRS.US,D,20250213,000000,186.75,187.3198,178.58,183.17,571887,0
+CRS.US,D,20250214,000000,183.91,190.74,180.17,188.44,974277,0
+CRS.US,D,20250218,000000,190,206,185.15,205.83,2114104,0
+CRS.US,D,20250219,000000,205.44,211.16,203.18,210.47,992351,0
+CRS.US,D,20250220,000000,209.5,212.725,204.93,208.01,805224,0
+CRS.US,D,20250221,000000,211.1,211.25,193.68,195.19,1204618,0
+CRS.US,D,20250224,000000,196.15,203.25,191.835,200.18,1277682,0
+CRS.US,D,20250225,000000,202.01,209.69,195.38,199.62,1284439,0
+CRS.US,D,20250226,000000,202,206.2,197.68,199.18,1085880,0
+CRS.US,D,20250227,000000,200.395,204.7499,196.73,198.51,652188,0
+CRS.US,D,20250228,000000,197.535,207.33,194.66,207.07,702826,0
+CRS.US,D,20250303,000000,209.998,213.6599,203.98,206.51,1185805,0
+CRS.US,D,20250304,000000,199.957,207.515,191.02,201.98,1621283,0
+CRS.US,D,20250305,000000,201.97,207.22,199.655,203.5,631002,0
+CRS.US,D,20250306,000000,199.485,202.15,186.03,186.08,1038720,0
+CRS.US,D,20250307,000000,185,185,167.555,180.28,1847008,0
+CRS.US,D,20250310,000000,172.97,174.16,165.135,172.39,1757348,0
+CRS.US,D,20250311,000000,172,185.28,171.8557,180.41,1233403,0
+CRS.US,D,20250312,000000,186.1064,187.85,180.22,181.61,657730,0
+CRS.US,D,20250313,000000,182.12,182.12,174.07,176.39,471477,0
+CRS.US,D,20250314,000000,181.025,184.1,178.09,183.5,533201,0
+CRS.US,D,20250317,000000,182.73,185.9,180.735,184.08,550488,0
+CRS.US,D,20250318,000000,183.595,183.595,177.5864,181.54,585042,0
+CRS.US,D,20250319,000000,182.0199,192.25,181.74,190.61,674023,0
+CRS.US,D,20250320,000000,186.52,190.77,185.24,186.18,559433,0
+CRS.US,D,20250321,000000,181.4864,184.715,180.51,183.81,1441959,0
+CRS.US,D,20250324,000000,190,196.4,189.99,195.23,645071,0
+CRS.US,D,20250325,000000,195.56,198.48,194.03,195.47,409571,0
+CRS.US,D,20250326,000000,195.48,197.01,186.82,189.12,411542,0
+CRS.US,D,20250327,000000,187.07,188.78,184.01,185.8,373375,0
+CRS.US,D,20250328,000000,183.885,185.47,179.305,181.28,465020,0
+CRS.US,D,20250331,000000,177.355,182.7,170.27,181.18,656483,0
+CRS.US,D,20250401,000000,181.34,184.42,178.2377,182.69,488092,0
+CRS.US,D,20250402,000000,179.11,188.547,178.3501,187.35,620426,0
+CRS.US,D,20250403,000000,173.26,174.81,165.95,166.54,1244839,0
+CRS.US,D,20250404,000000,158,163.36,148.22,151.66,1563949,0
+CRS.US,D,20250407,000000,140.6843,160.83,138.61,153.19,1499636,0
+CRS.US,D,20250408,000000,160,167.52,147.965,151.3,1108810,0
+CRS.US,D,20250409,000000,151,178.01,146.81,175.03,1895251,0
+CRS.US,D,20250410,000000,169.3,176.17,163.32,167.76,700437,0
+CRS.US,D,20250411,000000,168.93,172.315,163.06,170.88,542066,0
+CRS.US,D,20250414,000000,176.86,179.49,171.735,173.02,819105,0
+CRS.US,D,20250415,000000,170,176.88,168.915,174.85,943975,0
+CRS.US,D,20250416,000000,172.22,175.51,168.84,172.18,654260,0
+CRS.US,D,20250417,000000,172.59,174.41,169.76,170.21,435747,0
+CRS.US,D,20250421,000000,168.15,174.775,165,167.6,989214,0
+CRS.US,D,20250422,000000,170.87,177.56,168.63,177.38,911441,0
+CRS.US,D,20250423,000000,186.74,194.19,186.43,190.73,1784488,0
+CRS.US,D,20250424,000000,192.2,204.46,184.4853,199.4,1740974,0
+CRS.US,D,20250425,000000,198.025,201.46,195.61,199,1034401,0
+CRS.US,D,20250428,000000,200,202.97,195.48,199,681525,0
+CRS.US,D,20250429,000000,198,199,193.25,197.44,624289,0
+CRS.US,D,20250430,000000,192.03,195.98,188.12,195.61,609093,0
+CRS.US,D,20250501,000000,200.95,207.5,198.45,202.33,1347840,0
+CRS.US,D,20250502,000000,205.83,215.25,205.37,213.01,1221644,0
+CRS.US,D,20250505,000000,211.6,214.9,210,211.92,627656,0
+CRS.US,D,20250506,000000,208,210.91,207.15,207.56,799320,0
+CRS.US,D,20250507,000000,208.26,210.995,206.01,209.07,954116,0
+CRS.US,D,20250508,000000,212.12,215.9551,209.06,209.18,946127,0
+CRS.US,D,20250509,000000,211.73,212.95,204.47,212.33,730936,0
+CRS.US,D,20250512,000000,223.375,224.96,212.68,216.71,889470,0
+CRS.US,D,20250513,000000,218.05,225.4175,216,224.52,1038283,0
+CRS.US,D,20250514,000000,224.75,231.96,224.75,230,1115065,0
+CRS.US,D,20250515,000000,227.6,234.52,226.71,230.44,739569,0
+CRS.US,D,20250516,000000,227.572,233.25,224.6625,231.88,839022,0
+CRS.US,D,20250519,000000,224.87,236.59,224.87,235.71,663530,0
+CRS.US,D,20250520,000000,234.96,235.62,232.95,235.15,896621,0
+CRS.US,D,20250521,000000,232.625,235.505,228.14,230.29,673796,0
+CRS.US,D,20250522,000000,229.23,230.2488,225.71,226,609158,0
+CRS.US,D,20250523,000000,219.5818,233.6043,219.5818,230.16,886774,0
+CRS.US,D,20250527,000000,232.82,238.4,231.0001,238.37,823566,0
+CRS.US,D,20250528,000000,238.43,238.937,235.7549,236.16,476636,0
+CRS.US,D,20250529,000000,235.95,236.38,230.81,233.39,882944,0
+CRS.US,D,20250530,000000,231.745,235.32,229.17,235,871066,0
+CRS.US,D,20250602,000000,238.49,240.785,233.01,239.93,762389,0
+CRS.US,D,20250603,000000,240.8375,247.14,239.1,246.3,1176810,0
+CRS.US,D,20250604,000000,246.215,248.7325,244.78,246.6,615673,0
+CRS.US,D,20250605,000000,248.24,248.36,244.08,247.06,669133,0
+CRS.US,D,20250606,000000,252.63,252.63,247,248.74,497270,0
+CRS.US,D,20250609,000000,252.875,256.5167,249.15,253.08,1203049,0
+CRS.US,D,20250610,000000,253.155,256.09,241.3,245.94,996035,0
+CRS.US,D,20250611,000000,246.29,249.95,241.65,245.09,917940,0
+CRS.US,D,20250612,000000,244.66,249.9,239.3,248.46,872317,0
+CRS.US,D,20250613,000000,244.355,250.16,242.99,248.72,648007,0
+CRS.US,D,20250616,000000,251.61,252.95,247.8214,249.59,768721,0
+CRS.US,D,20250617,000000,250.49,255,249.27,253.06,637929,0
+CRS.US,D,20250618,000000,253.99,255.65,250.12,250.97,562824,0
+CRS.US,D,20250620,000000,254.6,254.6,249.78,253.72,1148100,0
+CRS.US,D,20250623,000000,253.72,262.03,251.26,261.37,708980,0
+CRS.US,D,20250624,000000,264.4,265.84,257.595,265.52,775451,0
+CRS.US,D,20250625,000000,267.25,268.64,262.81,264,762143,0
+CRS.US,D,20250626,000000,266.47,273.49,264.53,273.35,1231719,0
+CRS.US,D,20250627,000000,273.135,279.51,270.4,275.82,8630542,0
+CRS.US,D,20250630,000000,276.705,278.075,272.585,276.38,938024,0
+CRS.US,D,20250701,000000,275,278.25,268.1325,271.75,1115902,0
+CRS.US,D,20250702,000000,272.87,276.415,272,275.05,799774,0
+CRS.US,D,20250703,000000,276.02,282.99,275.82,279.58,626250,0
+CRS.US,D,20250707,000000,278.45,282.67,276.8,280.73,1462289,0
+CRS.US,D,20250708,000000,281.78,281.79,265.35,275.47,1222944,0
+CRS.US,D,20250709,000000,277.68,278.67,270,276.75,806670,0
+CRS.US,D,20250710,000000,277.64,279.48,272.27,276.72,583729,0
+CRS.US,D,20250711,000000,276.73,281.22,275.37,277.98,726441,0
+CRS.US,D,20250714,000000,277.64,280.25,276.025,278.43,506429,0
+CRS.US,D,20250715,000000,279.17,281.64,277.54,278.55,818569,0
+CRS.US,D,20250716,000000,279.83,280.348,273.32,279.3,520430,0
+CRS.US,D,20250717,000000,279.525,290.84,278.9,286.73,990145,0
+CRS.US,D,20250718,000000,290.32,290.32,283.878,287.42,639343,0
+CRS.US,D,20250721,000000,286.96,286.96,278,280.99,809583,0
+CRS.US,D,20250722,000000,280.4,280.63,262,274.42,1117888,0
+CRS.US,D,20250723,000000,277.37,281.865,273.78,273.83,512907,0
+CRS.US,D,20250724,000000,272.56,275.68,270.35,272.97,762586,0
+CRS.US,D,20250725,000000,273.345,279.428,273.22,276.44,581494,0
+CRS.US,D,20250728,000000,278.785,278.785,274.2,276.31,718146,0
+CRS.US,D,20250729,000000,278.495,279.235,273.99,275.26,528204,0
+CRS.US,D,20250730,000000,275.55,284.8,275.35,283.63,1037340,0
+CRS.US,D,20250731,000000,285.19,285.58,248.04,249.39,2676101,0
+CRS.US,D,20250801,000000,242.4933,260.44,238.49,257.78,1944946,0
+CRS.US,D,20250804,000000,261.18,263,250.67,253.01,739329,0
+CRS.US,D,20250805,000000,256.84,258.75,249.07,257.93,1105915,0
+CRS.US,D,20250806,000000,257.51,258,252.11,253.84,578119,0
+CRS.US,D,20250807,000000,255.1,256.22,248.64,254.59,535195,0
+CRS.US,D,20250808,000000,256.335,259,248.23,248.74,1173105,0
+CRS.US,D,20250811,000000,249,251,244.6,248.35,990919,0
+CRS.US,D,20250812,000000,250.365,257.44,250.21,257.31,726876,0
+CRS.US,D,20250813,000000,258.21,258.945,247.895,250.18,997176,0
+CRS.US,D,20250814,000000,250,250.195,245.91,246.47,514923,0
+CRS.US,D,20250815,000000,246.25,246.725,239.59,243.16,837374,0
+CRS.US,D,20250818,000000,243.055,246.64,243.055,246.56,626688,0
+CRS.US,D,20250819,000000,246.5,247.56,238.72,241.62,859324,0
+CRS.US,D,20250820,000000,240.21,241.3,235.78,240.09,695616,0
+CRS.US,D,20250821,000000,240,243.51,239.08,241.33,558636,0
+CRS.US,D,20250822,000000,240.51,246.82,240.51,243.89,1015930,0
+CRS.US,D,20250825,000000,244.69,244.69,240.92,241.63,690422,0
+CRS.US,D,20250826,000000,242.085,245.59,240.71,241.91,1456861,0
+CRS.US,D,20250827,000000,242.0475,244.16,238.44,238.48,681478,0
+CRS.US,D,20250828,000000,238.5,242.78,238.36,242.56,567998,0
+CRS.US,D,20250829,000000,242.3,242.91,238.33,240.88,632305,0
+CRS.US,D,20250902,000000,236.8075,241.03,234.67,239.82,748834,0
+CRS.US,D,20250903,000000,239.49,241.185,231.31,235.72,894742,0
+CRS.US,D,20250904,000000,234.56,243.43,233.975,240.26,1048167,0
+CRS.US,D,20250905,000000,243.91,247.73,239.81,247.43,1240521,0
+CRS.US,D,20250908,000000,249.005,255.99,248,251.88,904817,0
+CRS.US,D,20250909,000000,251.79,252.44,243.375,244.74,681198,0
+CRS.US,D,20250910,000000,246.205,249.325,244.925,247.1,561680,0
+CRS.US,D,20250911,000000,247.36,248.67,241.65,243.18,940694,0
+CRS.US,D,20250912,000000,243.3,244.46,239.65,240.05,809201,0
+CRS.US,D,20250915,000000,240.15,244.22,240.1,241.4,636671,0
+CRS.US,D,20250916,000000,240.36,244.2,239.3425,241.19,517714,0
+CRS.US,D,20250917,000000,241.61,251.48,239.46,243.84,887928,0
+CRS.US,D,20250918,000000,244.005,246.89,240.61,246.74,643676,0
+CRS.US,D,20250919,000000,246.255,247.1317,237.93,239.83,3772444,0
+CRS.US,D,20250922,000000,240.005,242.8,238.02,242.74,1090932,0
+CRS.US,D,20250923,000000,242.245,242.285,233.37,238.99,1141227,0
+CRS.US,D,20250924,000000,239.725,240.8,233.03,233.39,845259,0
+CRS.US,D,20250925,000000,230.69,235.63,228,232.4,878279,0
+CRS.US,D,20250926,000000,234.35,252.1,234.35,250.85,1010112,0
+CRS.US,D,20250929,000000,251.222,255,236.81,241.29,933741,0
+CRS.US,D,20250930,000000,241.9,246.715,241.56,245.54,952080,0
+CRS.US,D,20251001,000000,244.685,251.955,243.35,251.48,689362,0
+CRS.US,D,20251002,000000,252.205,252.83,243.555,246.95,625327,0
+CRS.US,D,20251003,000000,247.4,249.11,243.6401,247.52,898918,0
+CRS.US,D,20251006,000000,248.65,254.02,247.06,252.01,779534,0
+CRS.US,D,20251007,000000,253.52,256.71,247.2101,256.27,736950,0
+CRS.US,D,20251008,000000,256.5,266.28,256.3,259.93,739242,0
+CRS.US,D,20251009,000000,260.2,262.11,250.04,250.8,952667,0
+CRS.US,D,20251010,000000,248.81,254.08,240.33,241.1,516578,0
+CRS.US,D,20251013,000000,244.62,247.42,240.64,241.99,812956,0
+CRS.US,D,20251014,000000,238.2,244.5,235.51,242.17,469301,0
+CRS.US,D,20251015,000000,245.97,247.92,240.75,242.18,528878,0
+CRS.US,D,20251016,000000,242.2,243.44,235.46,238.12,471831,0
+CRS.US,D,20251017,000000,236.845,239.17,233.775,238.23,596899,0
+CRS.US,D,20251020,000000,241.32,246.88,239.61,241.77,579636,0
+CRS.US,D,20251021,000000,240.62,249.61,240.47,249,1042814,0
+CRS.US,D,20251022,000000,249.84,251.89,241.39,244.79,1263875,0
+CRS.US,D,20251023,000000,266,307.7175,262.25,300.27,3932572,0
+CRS.US,D,20251024,000000,302.99,315.8965,300.55,314.21,1876259,0
+CRS.US,D,20251027,000000,318.435,322.15,311.88,318.53,1242524,0
+CRS.US,D,20251028,000000,321.55,326.07,308.29,309.95,1461657,0
+CRS.US,D,20251029,000000,311.04,325.7,308.5604,323.48,865680,0
+CRS.US,D,20251030,000000,321.945,330.5,317.45,318.87,857685,0
+CRS.US,D,20251031,000000,320.32,323.51,314.9,315.9,439629,0
+CRS.US,D,20251103,000000,317.005,318.26,307.43,310.73,518428,0
+CRS.US,D,20251104,000000,307.87,311.49,302.13,306.48,479777,0
+CRS.US,D,20251105,000000,304.765,317.24,303.05,315.63,613104,0
+CRS.US,D,20251106,000000,316.14,321,313.46,315.78,617695,0
+CRS.US,D,20251107,000000,312.5,328.13,307.16,328,771969,0
+CRS.US,D,20251110,000000,330,338.0797,322.68,327.37,621424,0
+CRS.US,D,20251111,000000,324.84,327,319.125,322.62,479215,0
+CRS.US,D,20251112,000000,323.725,332.25,322.8667,332.01,631912,0
+CRS.US,D,20251113,000000,336,342.11,320.092,324.71,907538,0
+CRS.US,D,20251114,000000,316.705,335,312.74,330.5,982926,0
+CRS.US,D,20251117,000000,332.49,337.5901,329.805,332.15,1162151,0
+CRS.US,D,20251118,000000,327.93,333.21,318.6631,322.52,975451,0
+CRS.US,D,20251119,000000,322.66,330,321.85,324.15,582450,0
+CRS.US,D,20251120,000000,331.04,332.07,304.22,305.39,874282,0
+CRS.US,D,20251121,000000,302.91,309.64,295,309.42,854679,0
+CRS.US,D,20251124,000000,307,318.805,304.26,315.49,963805,0
+CRS.US,D,20251125,000000,317.2,323.08,311.665,322.84,939975,0
+CRS.US,D,20251126,000000,323.88,326.02,318.25,318.97,621797,0
+CRS.US,D,20251128,000000,321.19,323.9,317.6,318.54,148344,0
+CRS.US,D,20251201,000000,313.4,319.23,310.01,316.55,801716,0
+CRS.US,D,20251202,000000,320.495,322.55,307.205,311.75,873428,0
+CRS.US,D,20251203,000000,312.335,314.98,306.53,310.45,695019,0
+CRS.US,D,20251204,000000,309.08,320.66,308.12,314.74,561718,0
+CRS.US,D,20251205,000000,316.04,320.42,303.24,307.12,978646,0
+CRS.US,D,20251208,000000,304.09,308.66,297.24,308.26,1256577,0
+CRS.US,D,20251209,000000,306.195,311.07,300.24,300.48,538329,0
+CRS.US,D,20251210,000000,303,307.68,298.61,304.6,1223248,0
+CRS.US,D,20251211,000000,300.67,323.57,296,321.95,1593150,0
+CRS.US,D,20251212,000000,323.99,329.67,316.5375,321.63,1497094,0
+CRS.US,D,20251215,000000,325.49,330.7575,319.41,323.62,2016167,0
+CRS.US,D,20251216,000000,323.41,326.27,317.3692,321.49,991515,0
+CRS.US,D,20251217,000000,320.83,327,315.01,316.45,1373254,0
+CRS.US,D,20251218,000000,321.44,328.735,319.9,321.53,781395,0
+CRS.US,D,20251219,000000,323.69,329.9,319.72,327.15,1332239,0
+CRS.US,D,20251222,000000,337.07,341.2771,326.96,332.43,1154007,0
+CRS.US,D,20251223,000000,330.49,335.69,330.215,333.4,660952,0
+CRS.US,D,20251224,000000,334.27,335.995,331.96,334.42,196449,0
+CRS.US,D,20251226,000000,333.25,335.51,331,334.35,258278,0
+CRS.US,D,20251229,000000,330.1393,332.845,323.55,325.4,1020488,0
+CRS.US,D,20251230,000000,325.18,327.39,318.44,318.6,482993,0
+CRS.US,D,20251231,000000,318.421,321.42,314.59,314.84,584405,0
+CRS.US,D,20260102,000000,317.115,339.74,315,338.34,962212,0
+CRS.US,D,20260105,000000,341.62,344.9897,333.28,340.54,1335373,0
+CRS.US,D,20260106,000000,342.105,344.11,329.1715,335.67,612332,0
+CRS.US,D,20260107,000000,337.855,343.78,335.5,340.28,613819,0
+CRS.US,D,20260108,000000,347.9796,348.99,308.2418,321.26,1280898,0
+CRS.US,D,20260109,000000,326.06,337.7199,325.25,328.65,732618,0
+CRS.US,D,20260112,000000,331.735,331.735,322.03,322.83,638153,0
+CRS.US,D,20260113,000000,324.56,325.0208,318.55,320.14,500056,0
+CRS.US,D,20260114,000000,321,323.17,313.22,323,1158494,0
+CRS.US,D,20260115,000000,325.97,347.63,325.97,340.11,924277,0
+CRS.US,D,20260116,000000,340,340,331.35,335.44,560028,0
+CRS.US,D,20260120,000000,330,339.015,327.84,332.35,572991,0
+CRS.US,D,20260121,000000,333.136,337.7,329.06,336.71,640924,0
+CRS.US,D,20260122,000000,340.02,343.78,331.73,334.76,382409,0
+CRS.US,D,20260123,000000,335.05,337.14,329.84,335.77,743045,0
+CRS.US,D,20260126,000000,338.885,348.93,336.01,348.43,857478,0
+CRS.US,D,20260127,000000,347.45,355,344.47,348.99,1350179,0
+CRS.US,D,20260128,000000,350.05,350.05,330.66,331.61,1275673,0
+CRS.US,D,20260129,000000,316.17,330.79,284.155,310.39,2238104,0
+CRS.US,D,20260130,000000,310.19,327,310.19,317.83,1029145,0
+CRS.US,D,20260202,000000,313.23,322.55,305.62,311.33,1129538,0
+CRS.US,D,20260203,000000,320.38,345.75,319.14,338.92,1888621,0
+CRS.US,D,20260204,000000,338.835,338.835,320.64,334.19,852552,0
+CRS.US,D,20260205,000000,331.735,351,327.95,348.65,1129264,0
+CRS.US,D,20260206,000000,355.71,370.585,354.05,365.11,1294267,0
+CRS.US,D,20260209,000000,369.99,373.88,363.2,365,948265,0
+CRS.US,D,20260210,000000,365,365.975,356.83,360,566626,0
+CRS.US,D,20260211,000000,364.42,371.65,358,369.7,672237,0
+CRS.US,D,20260212,000000,377.495,390.695,367.66,367.98,774492,0
+CRS.US,D,20260213,000000,373.69,380.0199,366.14,379.8,751447,0
+CRS.US,D,20260217,000000,370.03,378.68,362.0001,374.88,760741,0
+CRS.US,D,20260218,000000,380,382.04,370.59,372.25,487447,0
diff --git a/daily/us/nyse stocks/1/csnr.us.txt b/daily/us/nyse stocks/1/csnr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3c37e5797e50216bfcb21e856b77a4b6766fc331
--- /dev/null
+++ b/daily/us/nyse stocks/1/csnr.us.txt	
@@ -0,0 +1,248 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSNR.US,D,20250207,000000,24.85,24.85,24.6991,24.6991,1203,0
+CSNR.US,D,20250210,000000,24.97,25.11,24.94,25.0494,72873,0
+CSNR.US,D,20250212,000000,24.7899,24.82,24.7045,24.7045,52752,0
+CSNR.US,D,20250213,000000,24.73,24.8615,24.73,24.8615,1099,0
+CSNR.US,D,20250214,000000,24.99,24.99,24.9085,24.9085,925,0
+CSNR.US,D,20250218,000000,25.06,25.13,25.06,25.085,51014,0
+CSNR.US,D,20250219,000000,24.92,24.92,24.9025,24.9025,381,0
+CSNR.US,D,20250220,000000,25.02,25.0214,24.941,25.0214,51310,0
+CSNR.US,D,20250224,000000,24.5,24.55,24.47,24.47,392,0
+CSNR.US,D,20250225,000000,24.44,24.4585,24.44,24.4585,257,0
+CSNR.US,D,20250227,000000,24.2203,24.2203,24.2184,24.2184,147,0
+CSNR.US,D,20250304,000000,23.72,23.72,23.5474,23.5474,1006,0
+CSNR.US,D,20250305,000000,23.8136,24.08,23.8136,24.07,10057,0
+CSNR.US,D,20250306,000000,24.13,24.13,24.0435,24.0435,165,0
+CSNR.US,D,20250307,000000,24.3,24.36,24.24,24.3148,1406,0
+CSNR.US,D,20250310,000000,24.125,24.2,23.82,23.9646,2184,0
+CSNR.US,D,20250311,000000,24.06,24.0717,24.06,24.0717,502,0
+CSNR.US,D,20250312,000000,24.23,24.23,24.1235,24.1235,105,0
+CSNR.US,D,20250313,000000,24.14,24.14,24.0612,24.0612,129,0
+CSNR.US,D,20250319,000000,25.1601,25.35,25.1601,25.3495,329,0
+CSNR.US,D,20250325,000000,25.42,25.42,25.2679,25.2679,170,0
+CSNR.US,D,20250326,000000,25.31,25.31,25.3058,25.3058,137,0
+CSNR.US,D,20250327,000000,25.2801,25.3361,25.2801,25.3361,202,0
+CSNR.US,D,20250328,000000,25.02,25.02,24.78,24.8299,2589,0
+CSNR.US,D,20250331,000000,24.59,24.9053,24.59,24.9053,574775,0
+CSNR.US,D,20250401,000000,24.71,24.8867,24.635,24.8867,2169,0
+CSNR.US,D,20250402,000000,24.65,24.9359,24.6499,24.9359,3487,0
+CSNR.US,D,20250403,000000,24.23,24.23,23.9776,23.9776,1886,0
+CSNR.US,D,20250404,000000,22.19,22.24,21.951,22.0804,1775,0
+CSNR.US,D,20250407,000000,22.0299,22.0299,21.6684,21.8385,64569,0
+CSNR.US,D,20250408,000000,22.121,22.121,21.315,21.3509,2610,0
+CSNR.US,D,20250409,000000,21.3277,23.09,21.3277,22.954,23284,0
+CSNR.US,D,20250410,000000,22.15,22.44,22.04,22.2961,1440,0
+CSNR.US,D,20250411,000000,22.71,23.24,22.6499,23.1776,3836,0
+CSNR.US,D,20250414,000000,23.46,23.49,23.22,23.4036,2735,0
+CSNR.US,D,20250415,000000,23.5,23.5,23.37,23.37,2627,0
+CSNR.US,D,20250416,000000,23.6708,23.675,23.4699,23.4932,1738,0
+CSNR.US,D,20250417,000000,23.7299,23.91,23.67,23.7213,1290,0
+CSNR.US,D,20250421,000000,23.67,23.67,23.29,23.5521,4669,0
+CSNR.US,D,20250422,000000,23.895,23.96,23.895,23.9447,1502,0
+CSNR.US,D,20250423,000000,24.32,24.32,23.995,24.0884,9053,0
+CSNR.US,D,20250424,000000,24.43,24.46,24.4298,24.4298,1287,0
+CSNR.US,D,20250425,000000,24.36,24.36,24.28,24.3553,1531,0
+CSNR.US,D,20250428,000000,24.53,24.53,24.33,24.5184,1171,0
+CSNR.US,D,20250429,000000,24.51,24.53,24.4721,24.4905,996,0
+CSNR.US,D,20250430,000000,24.07,24.2176,24.06,24.2176,3625,0
+CSNR.US,D,20250501,000000,24.32,24.34,24.266,24.266,1200,0
+CSNR.US,D,20250502,000000,24.49,24.56,24.4899,24.5552,1501,0
+CSNR.US,D,20250505,000000,24.49,24.51,24.4465,24.4465,1309,0
+CSNR.US,D,20250506,000000,24.57,24.57,24.4652,24.5061,1777,0
+CSNR.US,D,20250507,000000,24.5,24.5001,24.37,24.4124,1630,0
+CSNR.US,D,20250508,000000,24.54,24.62,24.4872,24.5612,1808,0
+CSNR.US,D,20250509,000000,24.71,24.8877,24.71,24.8877,1101,0
+CSNR.US,D,20250512,000000,25.13,25.13,25.11,25.1236,2029,0
+CSNR.US,D,20250513,000000,25.35,25.51,25.35,25.4823,1298,0
+CSNR.US,D,20250514,000000,25.25,25.25,25.18,25.2237,1840,0
+CSNR.US,D,20250515,000000,25.25,25.29,25.25,25.2862,954,0
+CSNR.US,D,20250516,000000,25.17,25.3562,25.17,25.3562,3104,0
+CSNR.US,D,20250519,000000,25.325,25.379,25.29,25.35,3867,0
+CSNR.US,D,20250520,000000,25.46,25.54,25.46,25.5015,3760,0
+CSNR.US,D,20250521,000000,25.4676,25.51,25.33,25.3363,3239,0
+CSNR.US,D,20250522,000000,25.13,25.3,25.12,25.2142,1334,0
+CSNR.US,D,20250523,000000,25.36,25.4845,25.34,25.4845,1363,0
+CSNR.US,D,20250527,000000,25.66,25.7066,25.6285,25.7066,802,0
+CSNR.US,D,20250528,000000,25.54,25.62,25.54,25.5468,1620,0
+CSNR.US,D,20250529,000000,25.54,25.5967,25.54,25.5967,1843,0
+CSNR.US,D,20250530,000000,25.48,25.5414,25.375,25.5414,2198,0
+CSNR.US,D,20250602,000000,25.71,26.0753,25.71,26.0753,1646,0
+CSNR.US,D,20250603,000000,26.04,26.11,26.04,26.0933,2048,0
+CSNR.US,D,20250604,000000,26.03,26.03,26.0246,26.0246,944,0
+CSNR.US,D,20250605,000000,26.1,26.19,26.0199,26.0199,1604,0
+CSNR.US,D,20250606,000000,26.08,26.1,26.06,26.0719,1217,0
+CSNR.US,D,20250609,000000,26.169,26.35,26.169,26.2457,2298,0
+CSNR.US,D,20250610,000000,26.43,26.45,26.35,26.3844,2303,0
+CSNR.US,D,20250611,000000,26.42,26.64,26.42,26.5289,2558,0
+CSNR.US,D,20250612,000000,26.45,26.63,26.45,26.6267,1585,0
+CSNR.US,D,20250613,000000,26.8476,26.93,26.74,26.9212,6982,0
+CSNR.US,D,20250616,000000,27.19,27.19,27.08,27.1399,962,0
+CSNR.US,D,20250617,000000,27.14,27.26,27.0657,27.0657,1834,0
+CSNR.US,D,20250618,000000,27.12,27.12,26.91,26.9488,1332,0
+CSNR.US,D,20250620,000000,26.905,26.9299,26.83,26.8558,979,0
+CSNR.US,D,20250623,000000,26.98,26.98,26.67,26.728,4387,0
+CSNR.US,D,20250624,000000,26.62,26.63,26.59,26.5914,1991,0
+CSNR.US,D,20250625,000000,26.4669,26.48,26.399,26.399,2984,0
+CSNR.US,D,20250626,000000,26.88,26.8834,26.87,26.8834,1095,0
+CSNR.US,D,20250627,000000,26.42,26.42,26.25,26.3561,1526,0
+CSNR.US,D,20250630,000000,26.4265,26.4568,26.4265,26.4568,1960,0
+CSNR.US,D,20250701,000000,26.53,26.74,26.47,26.6613,4451,0
+CSNR.US,D,20250702,000000,27.01,27.1767,27.01,27.1767,1423,0
+CSNR.US,D,20250703,000000,27.09,27.13,27.083,27.1123,1769,0
+CSNR.US,D,20250707,000000,26.93,26.93,26.71,26.7952,3759,0
+CSNR.US,D,20250708,000000,26.89,27.06,26.88,27.0264,3007,0
+CSNR.US,D,20250709,000000,26.85,26.9702,26.85,26.9508,2615,0
+CSNR.US,D,20250710,000000,26.9101,27.159,26.9101,27.1543,4233,0
+CSNR.US,D,20250711,000000,27.03,27.27,27,27.2271,8498,0
+CSNR.US,D,20250714,000000,27.18,27.18,27.0376,27.0376,12495,0
+CSNR.US,D,20250715,000000,26.67,26.7335,26.62,26.7235,4125,0
+CSNR.US,D,20250716,000000,26.58,26.64,26.579,26.6214,8152,0
+CSNR.US,D,20250717,000000,26.48,26.6363,26.41,26.6363,2157,0
+CSNR.US,D,20250718,000000,26.85,26.85,26.5876,26.636,2067,0
+CSNR.US,D,20250721,000000,26.87,26.9235,26.7862,26.7862,1966,0
+CSNR.US,D,20250722,000000,26.9866,27.25,26.9866,27.2155,2390,0
+CSNR.US,D,20250723,000000,27.53,28.07,27.53,27.5953,1889,0
+CSNR.US,D,20250724,000000,27.325,27.33,27.23,27.301,2134,0
+CSNR.US,D,20250725,000000,27.1665,27.1871,27.1665,27.1871,736,0
+CSNR.US,D,20250728,000000,26.96,27.04,26.96,27.03,1135,0
+CSNR.US,D,20250729,000000,27.07,27.1067,27.03,27.1067,1522,0
+CSNR.US,D,20250730,000000,26.9499,27.015,26.63,26.7574,12846,0
+CSNR.US,D,20250731,000000,26.735,26.75,26.67,26.6707,2338,0
+CSNR.US,D,20250801,000000,26.37,26.4607,26.37,26.4607,2045,0
+CSNR.US,D,20250804,000000,26.73,26.7652,26.6801,26.7652,3196,0
+CSNR.US,D,20250805,000000,26.68,27.2,26.68,27.0135,6287,0
+CSNR.US,D,20250806,000000,27.02,27.03,26.84,26.8495,3923,0
+CSNR.US,D,20250807,000000,26.87,27.46,26.87,26.924,2590,0
+CSNR.US,D,20250808,000000,27.12,27.14,27.0359,27.0359,2991,0
+CSNR.US,D,20250811,000000,26.91,26.9617,26.91,26.9278,3179,0
+CSNR.US,D,20250812,000000,27.02,27.08,27.02,27.0248,1814,0
+CSNR.US,D,20250813,000000,27.19,27.3034,27.14,27.3034,6523,0
+CSNR.US,D,20250814,000000,27.21,27.29,27.11,27.29,5299,0
+CSNR.US,D,20250815,000000,27.15,27.255,27.15,27.2147,3275,0
+CSNR.US,D,20250818,000000,27.06,27.06,26.99,27.0437,1545,0
+CSNR.US,D,20250819,000000,27.15,27.15,26.9524,26.9524,1860,0
+CSNR.US,D,20250820,000000,27.0673,27.1697,27.0673,27.1697,5036,0
+CSNR.US,D,20250821,000000,27.262,27.4062,27.24,27.4062,4586,0
+CSNR.US,D,20250822,000000,27.855,27.9148,27.49,27.9071,2503,0
+CSNR.US,D,20250825,000000,27.98,28.01,27.915,27.9557,4672,0
+CSNR.US,D,20250826,000000,27.87,27.8718,27.86,27.8718,1065,0
+CSNR.US,D,20250827,000000,27.7506,28.06,27.7506,28.05,10348,0
+CSNR.US,D,20250828,000000,27.97,28.08,27.9499,28.0671,1552,0
+CSNR.US,D,20250829,000000,28.0201,28.12,28.0201,28.1055,3114,0
+CSNR.US,D,20250902,000000,28,28,27.91,27.9918,1748,0
+CSNR.US,D,20250903,000000,27.87,27.8701,27.78,27.8499,1676,0
+CSNR.US,D,20250904,000000,27.76,27.8127,27.69,27.8083,1641,0
+CSNR.US,D,20250905,000000,27.8101,27.8918,27.8101,27.8918,3719,0
+CSNR.US,D,20250908,000000,27.83,28.0182,27.83,28.0182,2774,0
+CSNR.US,D,20250909,000000,28.31,28.325,28.089,28.089,6345,0
+CSNR.US,D,20250910,000000,28.3676,28.4147,28.21,28.4147,3136,0
+CSNR.US,D,20250911,000000,28.4501,28.6729,28.4501,28.6729,2132,0
+CSNR.US,D,20250912,000000,28.61,28.67,28.59,28.6618,1523,0
+CSNR.US,D,20250915,000000,28.625,28.8,28.625,28.7926,2673,0
+CSNR.US,D,20250916,000000,28.85,28.871,28.8425,28.8425,1554,0
+CSNR.US,D,20250917,000000,28.835,28.86,28.7062,28.7062,1143,0
+CSNR.US,D,20250918,000000,28.62,28.6476,28.62,28.6476,1030,0
+CSNR.US,D,20250919,000000,28.67,28.73,28.6292,28.7069,1923,0
+CSNR.US,D,20250922,000000,28.71,28.7639,28.71,28.7639,757,0
+CSNR.US,D,20250923,000000,29.13,29.13,28.87,28.8872,2127,0
+CSNR.US,D,20250924,000000,29.13,29.2,29.0507,29.0507,3280,0
+CSNR.US,D,20250925,000000,29.02,29.17,28.93,29.081,18739,0
+CSNR.US,D,20250926,000000,29.32,29.4126,29.32,29.4126,1029,0
+CSNR.US,D,20250929,000000,29.2642,29.29,29.23,29.2326,2520,0
+CSNR.US,D,20250930,000000,28.97,29.0592,28.928,29.0592,2694,0
+CSNR.US,D,20251001,000000,29.27,29.27,29.1221,29.1221,2661,0
+CSNR.US,D,20251002,000000,29.15,29.15,28.89,29.0685,2368,0
+CSNR.US,D,20251003,000000,29.2789,29.2799,29.221,29.2431,1772,0
+CSNR.US,D,20251006,000000,29.51,29.52,29.4495,29.4495,4365,0
+CSNR.US,D,20251007,000000,29.51,29.51,29.25,29.3316,36862,0
+CSNR.US,D,20251008,000000,29.33,29.46,29.33,29.4447,2988,0
+CSNR.US,D,20251009,000000,29.66,29.66,29.05,29.1151,1546,0
+CSNR.US,D,20251010,000000,28.98,29.03,28.3969,28.3969,8241,0
+CSNR.US,D,20251013,000000,29.0108,29.14,29.0108,29.14,2697,0
+CSNR.US,D,20251014,000000,28.64,29.11,28.64,29.0048,3296,0
+CSNR.US,D,20251015,000000,29.61,29.61,29.35,29.5,2311,0
+CSNR.US,D,20251016,000000,29.75,29.75,29.46,29.54,1842,0
+CSNR.US,D,20251017,000000,29.25,29.34,29.25,29.287,4719,0
+CSNR.US,D,20251020,000000,29.6,29.799,29.6,29.6941,1992,0
+CSNR.US,D,20251021,000000,28.92,28.96,28.79,28.79,5794,0
+CSNR.US,D,20251022,000000,28.915,29.0044,28.7,29.0044,13424,0
+CSNR.US,D,20251023,000000,29.35,29.4799,29.21,29.38,3488,0
+CSNR.US,D,20251024,000000,29.37,29.4,29.28,29.28,3276,0
+CSNR.US,D,20251027,000000,29.41,29.41,29.0548,29.07,2154,0
+CSNR.US,D,20251028,000000,29.14,29.39,29.14,29.3812,4634,0
+CSNR.US,D,20251029,000000,29.4125,29.51,29.23,29.3009,2195,0
+CSNR.US,D,20251030,000000,29.12,29.22,29.0545,29.0545,5864,0
+CSNR.US,D,20251031,000000,29.13,29.13,28.965,29.03,3085,0
+CSNR.US,D,20251103,000000,28.76,28.94,28.76,28.9317,7962,0
+CSNR.US,D,20251104,000000,28.37,28.53,28.36,28.4086,6897,0
+CSNR.US,D,20251105,000000,28.74,28.87,28.74,28.7688,6433,0
+CSNR.US,D,20251106,000000,28.89,28.89,28.67,28.6901,13977,0
+CSNR.US,D,20251107,000000,28.82,29.0078,28.82,29.0078,3450,0
+CSNR.US,D,20251110,000000,29.275,29.62,29.275,29.5735,7511,0
+CSNR.US,D,20251111,000000,29.59,29.7912,29.59,29.78,28530,0
+CSNR.US,D,20251112,000000,29.849,30.115,29.849,30.0532,10880,0
+CSNR.US,D,20251113,000000,30.01,30.01,29.5906,29.5906,4522,0
+CSNR.US,D,20251114,000000,29.46,29.76,29.46,29.7009,6207,0
+CSNR.US,D,20251117,000000,29.565,29.63,29.22,29.2228,1434,0
+CSNR.US,D,20251118,000000,29.0513,29.3604,29,29.36,2941,0
+CSNR.US,D,20251119,000000,29.1712,29.24,29.1,29.1956,15739,0
+CSNR.US,D,20251120,000000,29.42,29.42,28.73,28.7349,54285,0
+CSNR.US,D,20251121,000000,28.605,28.96,28.6,28.76,4930,0
+CSNR.US,D,20251124,000000,28.782,29.15,28.782,29.15,3598,0
+CSNR.US,D,20251125,000000,29.2,29.59,29.02,29.36,7286,0
+CSNR.US,D,20251126,000000,29.6699,29.92,29.61,29.795,69684,0
+CSNR.US,D,20251128,000000,30,30.21,29.9918,30.1305,1831,0
+CSNR.US,D,20251201,000000,30.29,30.3407,30.25,30.2651,9742,0
+CSNR.US,D,20251202,000000,29.98,30.21,29.85,29.916,3551,0
+CSNR.US,D,20251203,000000,30.277,30.36,30.277,30.325,4083,0
+CSNR.US,D,20251204,000000,30.3,30.45,30.25,30.3995,2029,0
+CSNR.US,D,20251205,000000,30.605,30.605,30.37,30.3749,2146,0
+CSNR.US,D,20251208,000000,30.0982,30.0982,29.9196,29.9196,2988,0
+CSNR.US,D,20251209,000000,30.05,30.12,30.05,30.0552,3870,0
+CSNR.US,D,20251210,000000,30.06,30.3303,29.94,30.3303,5421,0
+CSNR.US,D,20251211,000000,30.605,30.91,30.605,30.8164,1825,0
+CSNR.US,D,20251212,000000,30.87,30.9,30.5541,30.6168,9174,0
+CSNR.US,D,20251215,000000,30.5305,30.5305,30.33,30.3851,8972,0
+CSNR.US,D,20251216,000000,30.23,30.23,29.95,30.0204,3151,0
+CSNR.US,D,20251217,000000,30.19,30.3,30.17,30.3,8945,0
+CSNR.US,D,20251218,000000,30.435,30.58,30.2578,30.2944,3573,0
+CSNR.US,D,20251219,000000,30.55,30.68,30.55,30.6146,3236,0
+CSNR.US,D,20251222,000000,30.86,30.88,30.84,30.8503,6348,0
+CSNR.US,D,20251223,000000,30.91,31.13,30.88,31.1081,23148,0
+CSNR.US,D,20251224,000000,30.9799,31.03,30.9273,31.002,2390,0
+CSNR.US,D,20251226,000000,31.122,31.1558,31.1,31.1558,2500,0
+CSNR.US,D,20251229,000000,30.85,30.89,30.74,30.77,9479,0
+CSNR.US,D,20251230,000000,31.0185,31.119,30.9901,31.002,3499,0
+CSNR.US,D,20251231,000000,30.876,30.96,30.85,30.8728,61048,0
+CSNR.US,D,20260102,000000,31.068,31.3418,31.068,31.3418,2315,0
+CSNR.US,D,20260105,000000,31.52,31.88,31.52,31.845,1984,0
+CSNR.US,D,20260106,000000,31.85,31.902,31.8,31.8424,5087,0
+CSNR.US,D,20260107,000000,31.25,31.54,31.2206,31.39,7270,0
+CSNR.US,D,20260108,000000,31.39,31.8,31.18,31.7841,3962,0
+CSNR.US,D,20260109,000000,32.05,32.0746,31.96,32.03,5735,0
+CSNR.US,D,20260112,000000,32.345,32.505,32.345,32.505,16188,0
+CSNR.US,D,20260113,000000,32.68,32.899,32.65,32.7501,13146,0
+CSNR.US,D,20260114,000000,33.18,33.489,33.16,33.3434,4490,0
+CSNR.US,D,20260115,000000,33.35,33.53,33.3315,33.4488,4808,0
+CSNR.US,D,20260116,000000,33.349,33.349,33.21,33.3083,4156,0
+CSNR.US,D,20260120,000000,33.35,33.575,33.35,33.5448,1998,0
+CSNR.US,D,20260121,000000,34.005,34.03,33.81,33.9804,12039,0
+CSNR.US,D,20260122,000000,33.94,34.28,33.94,34.1978,13687,0
+CSNR.US,D,20260123,000000,34.469,34.7,34.45,34.6848,16355,0
+CSNR.US,D,20260126,000000,35.08,35.199,34.855,34.8559,8273,0
+CSNR.US,D,20260127,000000,34.975,35.3065,34.8985,35.3065,15273,0
+CSNR.US,D,20260128,000000,35.7,35.72,35.3,35.7157,21050,0
+CSNR.US,D,20260129,000000,36.42,36.53,35.33,35.6957,10170,0
+CSNR.US,D,20260130,000000,35.02,35.02,34.02,34.3408,13392,0
+CSNR.US,D,20260202,000000,34.4,34.4,33.95,34.2696,9506,0
+CSNR.US,D,20260203,000000,35.061,35.43,34.9301,35.3793,11661,0
+CSNR.US,D,20260204,000000,35.7534,35.7534,35.09,35.3682,21018,0
+CSNR.US,D,20260205,000000,34.96,35,34.2866,34.2866,98969,0
+CSNR.US,D,20260206,000000,35.02,35.24,34.985,35.2382,4074,0
+CSNR.US,D,20260209,000000,35.6,36.17,35.5326,36.1661,5155,0
+CSNR.US,D,20260210,000000,36.01,36.72,35.97,36.2759,20636,0
+CSNR.US,D,20260211,000000,36.97,37,36.475,36.961,8941,0
+CSNR.US,D,20260212,000000,37,37,35.87,35.87,25232,0
+CSNR.US,D,20260213,000000,36.0425,36.57,35.8,36.42,8878,0
+CSNR.US,D,20260217,000000,36,36.11,35.58,35.99,14770,0
+CSNR.US,D,20260218,000000,36.59,36.75,36.39,36.7,259033,0
diff --git a/daily/us/nyse stocks/1/cspf.us.txt b/daily/us/nyse stocks/1/cspf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f4701662a9c0852bad6e9c4e763acf9bc977dc0f
--- /dev/null
+++ b/daily/us/nyse stocks/1/cspf.us.txt	
@@ -0,0 +1,255 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSPF.US,D,20250210,000000,25.215,25.22,25.195,25.195,771,0
+CSPF.US,D,20250211,000000,25.18,25.18,25.135,25.135,313,0
+CSPF.US,D,20250212,000000,25.14,25.14,25.1214,25.1214,75088,0
+CSPF.US,D,20250213,000000,25.1198,25.1198,25.11,25.11,1003,0
+CSPF.US,D,20250214,000000,25.19,25.19,25.175,25.175,5863,0
+CSPF.US,D,20250218,000000,25.21,25.34,25.1951,25.1951,33921,0
+CSPF.US,D,20250219,000000,25.25,25.36,25.235,25.235,3277,0
+CSPF.US,D,20250220,000000,25.2,25.21,25.18,25.185,3287,0
+CSPF.US,D,20250221,000000,25.24,25.29,25.235,25.2469,4506,0
+CSPF.US,D,20250224,000000,25.24,25.24,25.24,25.24,201,0
+CSPF.US,D,20250225,000000,25.27,25.36,25.255,25.255,6111,0
+CSPF.US,D,20250226,000000,25.25,25.3,25.25,25.265,1671,0
+CSPF.US,D,20250227,000000,25.26,25.28,25.2256,25.2256,25200,0
+CSPF.US,D,20250228,000000,25.23,25.2448,25.23,25.2448,307,0
+CSPF.US,D,20250303,000000,25.17,25.17,25.16,25.16,75406,0
+CSPF.US,D,20250305,000000,25.1,25.1,25.07,25.075,20754,0
+CSPF.US,D,20250306,000000,25.11,25.11,25.0959,25.0959,182,0
+CSPF.US,D,20250307,000000,25.15,25.15,25.13,25.1388,2206,0
+CSPF.US,D,20250310,000000,25.09,25.14,25.09,25.136,3700,0
+CSPF.US,D,20250311,000000,25.0492,25.08,25.04,25.0617,2811,0
+CSPF.US,D,20250312,000000,25.077,25.16,25.077,25.107,6583,0
+CSPF.US,D,20250313,000000,25.0399,25.13,25.03,25.055,5757,0
+CSPF.US,D,20250314,000000,25.04,25.15,25.025,25.0756,6437,0
+CSPF.US,D,20250317,000000,25.0496,25.16,25.04,25.15,4113,0
+CSPF.US,D,20250318,000000,25.06,25.16,25.06,25.0984,6000,0
+CSPF.US,D,20250319,000000,25.1289,25.18,25.125,25.15,8098,0
+CSPF.US,D,20250320,000000,25.16,25.17,25.145,25.145,1419,0
+CSPF.US,D,20250321,000000,25.15,25.15,25.135,25.1451,24197,0
+CSPF.US,D,20250324,000000,25.19,25.29,25.1575,25.21,5417,0
+CSPF.US,D,20250325,000000,25.13,25.15,25.13,25.135,7414,0
+CSPF.US,D,20250326,000000,25.1595,25.27,25.13,25.2055,202766,0
+CSPF.US,D,20250327,000000,25.1,25.18,25.08,25.13,43738,0
+CSPF.US,D,20250328,000000,25.01,25.035,24.98,24.987,64231,0
+CSPF.US,D,20250331,000000,24.97,25.13,24.965,25.13,35998,0
+CSPF.US,D,20250401,000000,24.98,25.02,24.98,25.02,11555,0
+CSPF.US,D,20250402,000000,24.93,24.97,24.93,24.9692,6393,0
+CSPF.US,D,20250403,000000,24.79,24.85,24.79,24.8335,6969,0
+CSPF.US,D,20250404,000000,24.72,24.88,24.72,24.7703,6288,0
+CSPF.US,D,20250407,000000,24.545,24.5707,24.545,24.5707,473,0
+CSPF.US,D,20250408,000000,24.65,24.66,24.4843,24.488,6388,0
+CSPF.US,D,20250409,000000,24.15,24.64,24.15,24.6002,4474,0
+CSPF.US,D,20250410,000000,24.38,24.4,24.29,24.3776,4241,0
+CSPF.US,D,20250411,000000,24.27,24.46,24.2,24.4014,7023,0
+CSPF.US,D,20250414,000000,24.49,24.49,24.45,24.48,330,0
+CSPF.US,D,20250415,000000,24.51,24.71,24.51,24.555,15937,0
+CSPF.US,D,20250416,000000,24.57,24.6,24.57,24.595,2982,0
+CSPF.US,D,20250417,000000,24.7,24.7,24.65,24.675,8039,0
+CSPF.US,D,20250421,000000,24.63,24.79,24.5375,24.75,17267,0
+CSPF.US,D,20250422,000000,24.69,24.73,24.6667,24.71,26631,0
+CSPF.US,D,20250423,000000,24.87,24.87,24.75,24.8326,2124,0
+CSPF.US,D,20250424,000000,24.9,24.9,24.8645,24.895,595,0
+CSPF.US,D,20250425,000000,24.94,24.97,24.93,24.96,5661,0
+CSPF.US,D,20250428,000000,24.96,24.98,24.94,24.965,865,0
+CSPF.US,D,20250429,000000,24.82,24.84,24.81,24.81,25807,0
+CSPF.US,D,20250430,000000,24.78,24.83,24.77,24.81,5186,0
+CSPF.US,D,20250501,000000,24.8,24.82,24.79,24.7944,8072,0
+CSPF.US,D,20250502,000000,24.8,24.85,24.8,24.83,236,0
+CSPF.US,D,20250505,000000,24.8491,24.8491,24.82,24.83,1493,0
+CSPF.US,D,20250506,000000,24.83,24.92,24.81,24.852,9880,0
+CSPF.US,D,20250507,000000,24.87,24.875,24.87,24.875,101,0
+CSPF.US,D,20250508,000000,24.9098,24.95,24.89,24.9201,149725,0
+CSPF.US,D,20250509,000000,24.94,24.9664,24.94,24.96,437,0
+CSPF.US,D,20250513,000000,25.09,25.17,25.05,25.11,6304,0
+CSPF.US,D,20250514,000000,25.054,25.069,25.02,25.04,32705,0
+CSPF.US,D,20250515,000000,25.04,25.17,24.95,25.06,62049,0
+CSPF.US,D,20250516,000000,25.06,25.12,25.06,25.12,531,0
+CSPF.US,D,20250519,000000,25.1,25.18,25.1,25.14,4269,0
+CSPF.US,D,20250520,000000,25.14,25.17,25.05,25.0764,12972,0
+CSPF.US,D,20250521,000000,25.08,25.11,25.01,25.045,11198,0
+CSPF.US,D,20250522,000000,25.06,25.06,25.0494,25.0494,672,0
+CSPF.US,D,20250523,000000,25.0304,25.0484,25.0304,25.04,1210,0
+CSPF.US,D,20250527,000000,25.16,25.36,25.13,25.26,12803,0
+CSPF.US,D,20250528,000000,25.15,25.28,25.08,25.16,29000,0
+CSPF.US,D,20250529,000000,25.07,25.08,25.06,25.0664,46553,0
+CSPF.US,D,20250530,000000,25.08,25.16,25.05,25.085,6852,0
+CSPF.US,D,20250602,000000,25.08,25.15,25.07,25.13,4169,0
+CSPF.US,D,20250604,000000,25.186,25.25,25.17,25.19,3351,0
+CSPF.US,D,20250605,000000,25.2,25.21,25.1798,25.1798,31359,0
+CSPF.US,D,20250606,000000,25.24,25.33,25.2,25.23,23684,0
+CSPF.US,D,20250609,000000,25.27,25.35,25.24,25.2617,32600,0
+CSPF.US,D,20250610,000000,25.3,25.38,25.285,25.3049,86131,0
+CSPF.US,D,20250611,000000,25.32,25.4,25.32,25.37,17198,0
+CSPF.US,D,20250612,000000,25.3384,25.3596,25.32,25.3299,13550,0
+CSPF.US,D,20250613,000000,25.32,25.35,25.28,25.32,9924,0
+CSPF.US,D,20250616,000000,25.37,25.53,25.35,25.38,38054,0
+CSPF.US,D,20250617,000000,25.32,25.3652,25.32,25.325,3965,0
+CSPF.US,D,20250618,000000,25.334,25.37,25.334,25.345,3385,0
+CSPF.US,D,20250620,000000,25.36,25.44,25.36,25.375,1810,0
+CSPF.US,D,20250623,000000,25.4097,25.42,25.36,25.4021,3491,0
+CSPF.US,D,20250624,000000,25.425,25.55,25.42,25.46,10058,0
+CSPF.US,D,20250625,000000,25.45,25.53,25.42,25.44,9995,0
+CSPF.US,D,20250626,000000,25.47,25.54,25.45,25.4806,16465,0
+CSPF.US,D,20250627,000000,25.384,25.44,25.384,25.4202,75449,0
+CSPF.US,D,20250630,000000,25.46,25.49,25.4441,25.4708,35228,0
+CSPF.US,D,20250701,000000,25.5199,25.53,25.505,25.51,9682,0
+CSPF.US,D,20250702,000000,25.5191,26.4,25.5141,25.76,12950,0
+CSPF.US,D,20250703,000000,25.54,25.64,25.39,25.5601,35052,0
+CSPF.US,D,20250707,000000,25.61,25.73,25.58,25.595,15610,0
+CSPF.US,D,20250708,000000,25.5543,25.58,25.54,25.57,4419,0
+CSPF.US,D,20250709,000000,25.56,25.61,25.56,25.595,1144,0
+CSPF.US,D,20250710,000000,25.5895,25.63,25.57,25.6,3936,0
+CSPF.US,D,20250711,000000,25.61,25.61,25.57,25.599,2375,0
+CSPF.US,D,20250714,000000,25.58,25.585,25.56,25.585,606,0
+CSPF.US,D,20250715,000000,25.53,25.5599,25.53,25.545,2396,0
+CSPF.US,D,20250716,000000,25.5499,25.5539,25.5004,25.55,2095,0
+CSPF.US,D,20250717,000000,25.53,25.56,25.53,25.55,268,0
+CSPF.US,D,20250718,000000,25.6,25.6899,25.57,25.585,4252,0
+CSPF.US,D,20250721,000000,25.6396,25.6396,25.59,25.6,2111,0
+CSPF.US,D,20250722,000000,25.6186,25.77,25.6,25.64,15907,0
+CSPF.US,D,20250723,000000,25.649,25.7,25.61,25.67,5577,0
+CSPF.US,D,20250724,000000,25.64,25.6667,25.64,25.65,4771,0
+CSPF.US,D,20250725,000000,25.66,25.725,25.66,25.71,7019,0
+CSPF.US,D,20250728,000000,25.7,25.8,25.65,25.8,3489,0
+CSPF.US,D,20250729,000000,25.67,25.79,25.67,25.71,1559,0
+CSPF.US,D,20250730,000000,25.5814,25.64,25.5814,25.593,21437,0
+CSPF.US,D,20250731,000000,25.6,25.65,25.58,25.5911,2808,0
+CSPF.US,D,20250801,000000,25.58,25.5835,25.55,25.58,17806,0
+CSPF.US,D,20250804,000000,25.6,25.62,25.59,25.62,3454,0
+CSPF.US,D,20250805,000000,25.6155,25.73,25.59,25.68,14541,0
+CSPF.US,D,20250806,000000,25.65,25.74,25.63,25.64,4829,0
+CSPF.US,D,20250807,000000,25.66,25.66,25.655,25.655,135,0
+CSPF.US,D,20250808,000000,25.7097,25.7097,25.695,25.695,1704,0
+CSPF.US,D,20250811,000000,25.74,25.86,25.7217,25.745,13262,0
+CSPF.US,D,20250812,000000,25.7184,25.8,25.7184,25.735,2135,0
+CSPF.US,D,20250813,000000,25.76,25.87,25.743,25.79,8404,0
+CSPF.US,D,20250814,000000,25.7635,25.85,25.7635,25.7905,8024,0
+CSPF.US,D,20250815,000000,25.7996,25.87,25.7996,25.85,9407,0
+CSPF.US,D,20250818,000000,25.7858,25.9,25.78,25.833,7804,0
+CSPF.US,D,20250819,000000,25.7902,25.9,25.79,25.81,17082,0
+CSPF.US,D,20250820,000000,25.79,25.845,25.79,25.7907,4171,0
+CSPF.US,D,20250821,000000,25.723,25.83,25.723,25.8055,43854,0
+CSPF.US,D,20250822,000000,25.78,25.93,25.78,25.85,6214,0
+CSPF.US,D,20250825,000000,25.8,25.8,25.8,25.8,174,0
+CSPF.US,D,20250826,000000,25.82,25.9,25.78,25.8451,5453,0
+CSPF.US,D,20250827,000000,25.77,25.78,25.77,25.78,2660,0
+CSPF.US,D,20250828,000000,25.69,25.7,25.6775,25.685,2507,0
+CSPF.US,D,20250829,000000,25.71,25.8,25.68,25.745,136251,0
+CSPF.US,D,20250902,000000,25.64,26.09,25.63,25.89,12763,0
+CSPF.US,D,20250903,000000,25.66,25.82,25.65,25.65,5140,0
+CSPF.US,D,20250904,000000,25.7,25.84,25.695,25.76,37859,0
+CSPF.US,D,20250905,000000,25.805,25.88,25.7751,25.8344,10752,0
+CSPF.US,D,20250908,000000,25.83,26.37,25.83,25.96,31644,0
+CSPF.US,D,20250909,000000,25.85,25.85,25.82,25.84,541,0
+CSPF.US,D,20250910,000000,25.89,25.95,25.8772,25.9175,33355,0
+CSPF.US,D,20250911,000000,25.93,25.98,25.93,25.975,11181,0
+CSPF.US,D,20250912,000000,25.985,26.07,25.985,26.015,4282,0
+CSPF.US,D,20250915,000000,26.06,26.28,26.0375,26.09,7006,0
+CSPF.US,D,20250916,000000,26.08,26.2,26.04,26.13,425099,0
+CSPF.US,D,20250917,000000,26.04,26.065,25.99,26.02,9297,0
+CSPF.US,D,20250918,000000,26.06,26.09,25.9802,26.0814,23432,0
+CSPF.US,D,20250919,000000,26.11,26.12,26.0802,26.12,2611,0
+CSPF.US,D,20250922,000000,26.12,26.12,26.11,26.11,12384,0
+CSPF.US,D,20250923,000000,26.08,26.18,26.08,26.125,3723,0
+CSPF.US,D,20250924,000000,26.1006,26.135,26.087,26.1191,2690,0
+CSPF.US,D,20250925,000000,26.056,26.135,26.056,26.071,1941,0
+CSPF.US,D,20250926,000000,26.0899,26.19,26.0899,26.11,8217,0
+CSPF.US,D,20250929,000000,26.01,26.07,25.97,25.98,19969,0
+CSPF.US,D,20250930,000000,25.9848,26.025,25.97,25.99,9450,0
+CSPF.US,D,20251001,000000,25.95,26.03,25.95,26.01,77616,0
+CSPF.US,D,20251002,000000,26.06,26.08,26.02,26.04,48917,0
+CSPF.US,D,20251003,000000,26.05,26.15,26.05,26.09,18635,0
+CSPF.US,D,20251006,000000,26.0352,26.06,26.03,26.045,2028,0
+CSPF.US,D,20251007,000000,26.0571,26.095,26.03,26.0796,13660,0
+CSPF.US,D,20251008,000000,26.03,26.09,25.92,26.0702,10535,0
+CSPF.US,D,20251009,000000,26.05,26.09,26.005,26.005,3887,0
+CSPF.US,D,20251010,000000,25.99,25.99,25.8867,25.8867,1058,0
+CSPF.US,D,20251013,000000,25.9332,26.01,25.93,25.95,9193,0
+CSPF.US,D,20251014,000000,25.98,26.05,25.9552,25.9552,12878,0
+CSPF.US,D,20251015,000000,25.998,26.09,25.998,26.0123,38175,0
+CSPF.US,D,20251016,000000,26.07,26.15,26.04,26.0542,7595,0
+CSPF.US,D,20251017,000000,26.02,26.08,26.02,26.06,33516,0
+CSPF.US,D,20251020,000000,26.09,26.105,26.06,26.09,4847,0
+CSPF.US,D,20251021,000000,26.064,26.07,26.064,26.07,1677,0
+CSPF.US,D,20251022,000000,26.08,26.13,26.08,26.09,2184,0
+CSPF.US,D,20251023,000000,26.1,26.13,26.07,26.095,45688,0
+CSPF.US,D,20251024,000000,26.13,26.17,26.13,26.15,5841,0
+CSPF.US,D,20251027,000000,26.21,26.29,26.1932,26.24,12366,0
+CSPF.US,D,20251028,000000,26.18,26.24,26.18,26.235,29720,0
+CSPF.US,D,20251029,000000,26.18,26.21,26.175,26.195,5259,0
+CSPF.US,D,20251030,000000,26.06,26.12,25.95,25.95,6109,0
+CSPF.US,D,20251031,000000,26.052,26.21,26.045,26.0693,19993,0
+CSPF.US,D,20251103,000000,26.0212,26.2,26,26.02,15263,0
+CSPF.US,D,20251104,000000,26,26,25.9608,25.97,17607,0
+CSPF.US,D,20251105,000000,25.99,26.08,25.95,25.9894,71046,0
+CSPF.US,D,20251106,000000,25.9799,25.9799,25.86,25.946,13882,0
+CSPF.US,D,20251107,000000,25.94,25.96,25.9195,25.955,2121,0
+CSPF.US,D,20251110,000000,26,26.055,25.995,26.045,19048,0
+CSPF.US,D,20251111,000000,26.015,26.18,26.015,26.025,5085,0
+CSPF.US,D,20251112,000000,26.03,26.07,26.02,26.04,16339,0
+CSPF.US,D,20251113,000000,25.99,25.99,25.93,25.94,26607,0
+CSPF.US,D,20251114,000000,25.95,26.01,25.92,25.945,8297,0
+CSPF.US,D,20251117,000000,25.93,26.11,25.88,25.895,5486,0
+CSPF.US,D,20251118,000000,25.88,25.95,25.86,25.95,39675,0
+CSPF.US,D,20251119,000000,25.91,25.92,25.88,25.9098,13401,0
+CSPF.US,D,20251120,000000,25.94,25.95,25.8495,25.8495,14671,0
+CSPF.US,D,20251121,000000,25.9,25.93,25.88,25.915,7533,0
+CSPF.US,D,20251124,000000,25.92,26.12,25.91,26.005,20156,0
+CSPF.US,D,20251125,000000,25.94,26.02,25.935,25.975,8859,0
+CSPF.US,D,20251126,000000,25.89,25.93,25.8835,25.915,6314,0
+CSPF.US,D,20251128,000000,25.95,25.97,25.9302,25.955,2627,0
+CSPF.US,D,20251201,000000,25.9,26.03,25.89,25.915,13977,0
+CSPF.US,D,20251202,000000,25.93,26.04,25.925,25.975,311154,0
+CSPF.US,D,20251203,000000,25.93,26.13,25.93,26.02,1212831,0
+CSPF.US,D,20251204,000000,25.9499,25.99,25.9457,25.98,11609,0
+CSPF.US,D,20251205,000000,25.9567,25.97,25.9502,25.955,22028,0
+CSPF.US,D,20251208,000000,25.96,25.98,25.93,25.94,28407,0
+CSPF.US,D,20251209,000000,25.94,25.95,25.9085,25.9272,3947,0
+CSPF.US,D,20251210,000000,25.94,25.98,25.93,25.977,3517,0
+CSPF.US,D,20251211,000000,25.9702,26.04,25.9702,25.994,3637,0
+CSPF.US,D,20251212,000000,25.98,26.03,25.955,25.99,14303,0
+CSPF.US,D,20251215,000000,25.88,25.95,25.81,25.93,31311,0
+CSPF.US,D,20251216,000000,25.86,25.92,25.86,25.8898,9718,0
+CSPF.US,D,20251217,000000,25.86,25.91,25.85,25.89,15229,0
+CSPF.US,D,20251218,000000,25.9,25.95,25.9,25.9198,16110,0
+CSPF.US,D,20251219,000000,25.91,26.0496,25.91,25.98,25380,0
+CSPF.US,D,20251222,000000,25.92,25.94,25.92,25.93,14242,0
+CSPF.US,D,20251223,000000,25.9295,25.98,25.9201,25.95,8804,0
+CSPF.US,D,20251224,000000,25.97,26,25.95,25.98,14914,0
+CSPF.US,D,20251226,000000,25.98,26.03,25.972,26,10277,0
+CSPF.US,D,20251229,000000,25.96,26,25.96,26,4183,0
+CSPF.US,D,20251230,000000,25.98,25.99,25.82,25.86,138311,0
+CSPF.US,D,20251231,000000,25.95,25.95,25.9192,25.9192,980,0
+CSPF.US,D,20260102,000000,25.96,26.025,25.955,26.0081,8569,0
+CSPF.US,D,20260105,000000,26.0102,26.05,26.0027,26.025,23335,0
+CSPF.US,D,20260106,000000,26.03,26.08,26.01,26.045,10907,0
+CSPF.US,D,20260107,000000,26.07,26.17,25.99,26.12,44071,0
+CSPF.US,D,20260108,000000,26.08,26.11,26.08,26.105,7390,0
+CSPF.US,D,20260109,000000,26.11,26.19,26.11,26.1205,17356,0
+CSPF.US,D,20260112,000000,26.12,26.23,26.12,26.1673,9178,0
+CSPF.US,D,20260113,000000,26.15,26.21,26.13,26.185,10572,0
+CSPF.US,D,20260114,000000,26.144,26.175,26.14,26.1694,12701,0
+CSPF.US,D,20260115,000000,26.17,26.18,26.168,26.17,4815,0
+CSPF.US,D,20260116,000000,26.21,26.25,26.1962,26.235,15792,0
+CSPF.US,D,20260120,000000,26.1,26.23,26.1,26.12,28041,0
+CSPF.US,D,20260121,000000,26.13,26.2,26.11,26.195,7395,0
+CSPF.US,D,20260122,000000,26.22,26.28,26.19,26.2259,7805,0
+CSPF.US,D,20260123,000000,26.24,26.25,26.22,26.2351,2173,0
+CSPF.US,D,20260126,000000,26.24,26.32,26.24,26.267,21213,0
+CSPF.US,D,20260127,000000,26.255,26.32,26.255,26.2636,11723,0
+CSPF.US,D,20260128,000000,26.27,26.34,26.25,26.305,29113,0
+CSPF.US,D,20260129,000000,26.14,26.3,26.14,26.2042,21666,0
+CSPF.US,D,20260130,000000,26.16,26.2099,26.155,26.17,13070,0
+CSPF.US,D,20260202,000000,26.15,26.21,26.1441,26.19,27950,0
+CSPF.US,D,20260203,000000,26.18,26.23,26.13,26.23,40195,0
+CSPF.US,D,20260204,000000,26.21,26.25,26.1704,26.23,45786,0
+CSPF.US,D,20260205,000000,26.17,26.24,26.13,26.1692,65661,0
+CSPF.US,D,20260206,000000,26.16,26.25,26.14,26.25,81426,0
+CSPF.US,D,20260209,000000,26.15,26.26,26.15,26.215,27665,0
+CSPF.US,D,20260210,000000,26.195,26.3,26.195,26.2395,18692,0
+CSPF.US,D,20260211,000000,26.22,26.28,26.2,26.27,281084,0
+CSPF.US,D,20260212,000000,26.29,26.36,26.27,26.2901,37690,0
+CSPF.US,D,20260213,000000,26.26,26.36,26.255,26.27,266020,0
+CSPF.US,D,20260217,000000,26.31,26.38,26.2999,26.34,20301,0
+CSPF.US,D,20260218,000000,26.3201,26.375,26.3201,26.375,13119,0
diff --git a/daily/us/nyse stocks/1/ctev.us.txt b/daily/us/nyse stocks/1/ctev.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca8b729116b73730d3745d82ae2d234d6a135a4c
--- /dev/null
+++ b/daily/us/nyse stocks/1/ctev.us.txt	
@@ -0,0 +1,1456 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTEV.US,D,20200408,000000,390,392.4,390,392,1263.75,0
+CTEV.US,D,20200414,000000,394,396,391.6,392.4,32018.5,0
+CTEV.US,D,20200415,000000,392,392,391.2,391.2,2525.4,0
+CTEV.US,D,20200416,000000,390.4,391.2,388,390.4,6512.625,0
+CTEV.US,D,20200417,000000,392.4,392.4,390.8,390.8,19605,0
+CTEV.US,D,20200420,000000,390,392,390,392,12.55,0
+CTEV.US,D,20200422,000000,394,394,394,394,2.525,0
+CTEV.US,D,20200423,000000,393.996,394,392,392.8,216.5,0
+CTEV.US,D,20200424,000000,390,394,390,393.6,6261.575,0
+CTEV.US,D,20200427,000000,398,398,398,398,50,0
+CTEV.US,D,20200428,000000,397.6,397.6,397.6,397.6,27574.875,0
+CTEV.US,D,20200429,000000,398,398,397.992,397.996,52.7,0
+CTEV.US,D,20200430,000000,397.996,397.996,397.996,397.996,27.3,0
+CTEV.US,D,20200501,000000,396,396,395.6,395.6,6292,0
+CTEV.US,D,20200504,000000,388,396,388,395.6,24015.25,0
+CTEV.US,D,20200506,000000,394,394.4,394,394.4,10117.5,0
+CTEV.US,D,20200508,000000,395,410,394.008,396.8,7640,0
+CTEV.US,D,20200511,000000,397.2,398.8,396.8,398.8,5585,0
+CTEV.US,D,20200512,000000,415.88,415.88,400,408,9943.65,0
+CTEV.US,D,20200513,000000,404,409.6,400.8,400.8,9242.55,0
+CTEV.US,D,20200514,000000,403.6,406,402,403.6,10651.45,0
+CTEV.US,D,20200515,000000,403.6,404,401.6,401.6,182.6,0
+CTEV.US,D,20200518,000000,402,402.8,402,402.8,20.05,0
+CTEV.US,D,20200519,000000,402.6,404,402.6,403.6,17558.225,0
+CTEV.US,D,20200520,000000,402,409.6,402,404,13094.825,0
+CTEV.US,D,20200521,000000,403.04,404.8,403.04,404,266.1,0
+CTEV.US,D,20200522,000000,404,404,403.992,404,59.4,0
+CTEV.US,D,20200526,000000,405.6,407.196,402,404,406.1,0
+CTEV.US,D,20200527,000000,406,408,403.12,405.6,1369.925,0
+CTEV.US,D,20200528,000000,404.4,408,404,408,538.3,0
+CTEV.US,D,20200529,000000,406.8,414.4,406,410,3845.375,0
+CTEV.US,D,20200601,000000,410,410,401.2,409.2,981.05,0
+CTEV.US,D,20200602,000000,412,412,405.4,408,585.85,0
+CTEV.US,D,20200603,000000,408.8,409.2,401.684,407.6,532.175,0
+CTEV.US,D,20200604,000000,409.6,409.6,402.404,407.6,10485.7,0
+CTEV.US,D,20200605,000000,407.6,410,404.696,410,15495.85,0
+CTEV.US,D,20200608,000000,410,412,405.6,410.4,513.925,0
+CTEV.US,D,20200609,000000,410.4,412,410.4,411.6,1525.75,0
+CTEV.US,D,20200610,000000,411.6,418,407.6,412.8,6333.6,0
+CTEV.US,D,20200611,000000,408,416.8,408,408,1544.45,0
+CTEV.US,D,20200612,000000,411.2,412,402.4,404,2603.775,0
+CTEV.US,D,20200615,000000,406.4,411.196,396.4,403.6,3727.6,0
+CTEV.US,D,20200616,000000,406.4,409.2,402.8,407.6,1278.775,0
+CTEV.US,D,20200617,000000,411.6,412,406.804,410.4,4410.375,0
+CTEV.US,D,20200618,000000,412.4,412.4,406.8,410,1773.7,0
+CTEV.US,D,20200619,000000,421.2,421.2,408,410,3901.7,0
+CTEV.US,D,20200622,000000,416,416,410,410,4299.65,0
+CTEV.US,D,20200623,000000,413.2,420,410,417.492,11919.775,0
+CTEV.US,D,20200624,000000,417.6,417.6,411.6,414,1859.625,0
+CTEV.US,D,20200625,000000,414.4,416.22,412,415.2,1553.475,0
+CTEV.US,D,20200626,000000,417.6,417.6,410.8,410.8,15102.85,0
+CTEV.US,D,20200629,000000,414,416.8,410.4,416,3348.475,0
+CTEV.US,D,20200630,000000,418,468,416,431.6,79245.95,0
+CTEV.US,D,20200701,000000,440,440,428.4,432.4,5593.825,0
+CTEV.US,D,20200702,000000,436,442,432.4,437.2,14779.55,0
+CTEV.US,D,20200706,000000,428,435.2,424,430,6534.45,0
+CTEV.US,D,20200707,000000,424,431.6,421.6,426.8,5346.825,0
+CTEV.US,D,20200708,000000,423.2,426,421.6,425.2,4410.125,0
+CTEV.US,D,20200709,000000,426,428,420,426,4816.125,0
+CTEV.US,D,20200710,000000,428,434,424.64,432.4,3774.8,0
+CTEV.US,D,20200713,000000,510.4,517.2,440,448.4,593027.5,0
+CTEV.US,D,20200714,000000,448,453.6,429,445.6,132234.775,0
+CTEV.US,D,20200715,000000,440,459.6,440,454,234227.975,0
+CTEV.US,D,20200716,000000,449.2,475.6,449.2,472,208575.35,0
+CTEV.US,D,20200717,000000,470,490.8,470,478.8,255945.275,0
+CTEV.US,D,20200720,000000,477.6,480,456,466.8,39466.125,0
+CTEV.US,D,20200721,000000,466.8,472,445.6,456,39647.775,0
+CTEV.US,D,20200722,000000,462,469.6,436.4,443.108,43125.425,0
+CTEV.US,D,20200723,000000,444.8,452.796,436.4,439.2,31862.475,0
+CTEV.US,D,20200724,000000,440,448,434,439.2,25111.65,0
+CTEV.US,D,20200727,000000,440,457.6,438,451.6,81635.35,0
+CTEV.US,D,20200728,000000,450,451.6,436.4,437.6,34913.65,0
+CTEV.US,D,20200729,000000,438.4,442,424,438.4,22670.2,0
+CTEV.US,D,20200730,000000,434,439.2,420.8,424,55395.125,0
+CTEV.US,D,20200731,000000,422,427.6,410.8,414.4,32219.2,0
+CTEV.US,D,20200803,000000,412,420,408,410,28316.175,0
+CTEV.US,D,20200804,000000,410.4,418.8,407.6,418.8,38994.1,0
+CTEV.US,D,20200805,000000,418.4,420,407.6,409.6,48991.975,0
+CTEV.US,D,20200806,000000,408,434,406.4,433.2,98994.2,0
+CTEV.US,D,20200807,000000,428,435.2,412.8,434.4,118981.95,0
+CTEV.US,D,20200810,000000,429.2,437.6,426.6,436.8,38130.425,0
+CTEV.US,D,20200811,000000,437.2,437.2,426,430,39594.925,0
+CTEV.US,D,20200812,000000,424,436,423.2,427.6,45288.85,0
+CTEV.US,D,20200813,000000,424,430.4,420,430,31300.35,0
+CTEV.US,D,20200814,000000,424,436,424,432,22025.025,0
+CTEV.US,D,20200817,000000,423.6,438.4,422,432,49296.025,0
+CTEV.US,D,20200818,000000,429.6,436,424.4,428,56434.55,0
+CTEV.US,D,20200819,000000,424.4,428.2,414,416.8,42155.725,0
+CTEV.US,D,20200820,000000,416.8,436.8,416,436,133256.65,0
+CTEV.US,D,20200821,000000,429.6,454.8,429.6,453.6,151775.45,0
+CTEV.US,D,20200824,000000,442.4,456.7,442.4,456,87353.05,0
+CTEV.US,D,20200825,000000,456.4,460.8,453.2,460,83190.4,0
+CTEV.US,D,20200826,000000,464.4,466,446,458,18551.325,0
+CTEV.US,D,20200827,000000,462,462,448.8,453.6,28689.975,0
+CTEV.US,D,20200828,000000,452.4,460,449.656,458.4,29591.725,0
+CTEV.US,D,20200831,000000,471.2,471.6,458.8,460.8,24672.55,0
+CTEV.US,D,20200901,000000,456,464,456,457.6,28266.9,0
+CTEV.US,D,20200902,000000,460,472,456.8,458,22594.25,0
+CTEV.US,D,20200903,000000,454,456.4,440,443.2,47755.225,0
+CTEV.US,D,20200904,000000,445.392,448.8,433.6,440,18829.75,0
+CTEV.US,D,20200908,000000,444,444,432,432,12038.3,0
+CTEV.US,D,20200909,000000,438.8,442,434.8,441.2,13141.875,0
+CTEV.US,D,20200910,000000,444,448.8,438,438,10828.575,0
+CTEV.US,D,20200911,000000,453.6,454.8,433.2,435.6,15226.55,0
+CTEV.US,D,20200914,000000,452,452,442,443.6,43169.3,0
+CTEV.US,D,20200915,000000,448.8,450.4,442,445.6,32564.175,0
+CTEV.US,D,20200916,000000,450,452,446,446.4,22443.15,0
+CTEV.US,D,20200917,000000,452,452,446,446.4,42054.125,0
+CTEV.US,D,20200918,000000,454.8,462,448.8,450.8,58752.825,0
+CTEV.US,D,20200921,000000,460,461.6,447.6,454,70434.7,0
+CTEV.US,D,20200922,000000,456,459.2,448,450.8,39732.85,0
+CTEV.US,D,20200923,000000,455.6,459.2,437.2,439.6,34967.475,0
+CTEV.US,D,20200924,000000,429.2,444,419.6,430.4,37199.85,0
+CTEV.US,D,20200925,000000,437.6,439.6,431.2,431.6,66500.15,0
+CTEV.US,D,20200928,000000,440,440.2,435.2,436,49281.65,0
+CTEV.US,D,20200929,000000,438,438,416.8,417.6,52033.075,0
+CTEV.US,D,20200930,000000,423.6,424.4,408,410,123104.3,0
+CTEV.US,D,20201001,000000,408.8,414,400,404.8,108841.675,0
+CTEV.US,D,20201002,000000,404,404.328,394.8,396,125137.05,0
+CTEV.US,D,20201005,000000,399.6,419.6,359.6,414,211315.425,0
+CTEV.US,D,20201006,000000,413.6,422,401.2,404.4,104749.05,0
+CTEV.US,D,20201007,000000,410.8,418,405.2,410,44502.4,0
+CTEV.US,D,20201008,000000,406.8,410,390.8,393.6,121185.375,0
+CTEV.US,D,20201009,000000,404,418.8,380,392.8,34907.5,0
+CTEV.US,D,20201012,000000,392.8,392.84,348.4,360,96830.2,0
+CTEV.US,D,20201013,000000,356,360,324.4,332.8,118242.075,0
+CTEV.US,D,20201014,000000,338,351.6,328.8,349.2,60346.375,0
+CTEV.US,D,20201015,000000,340,385.2,340,379.6,98859.875,0
+CTEV.US,D,20201016,000000,379.2,380,368.8,374.8,58318.45,0
+CTEV.US,D,20201019,000000,366.8,381.4,343.6,352.4,66246.875,0
+CTEV.US,D,20201020,000000,354.8,358,335.6,335.6,74208.4,0
+CTEV.US,D,20201021,000000,335.6,338.4,308.4,315.2,86333.775,0
+CTEV.US,D,20201022,000000,316.8,322.8,282,318.6,156685.875,0
+CTEV.US,D,20201023,000000,312.8,323.6,300,309.2,75497.2,0
+CTEV.US,D,20201026,000000,302,324,296,312,70297.4,0
+CTEV.US,D,20201027,000000,310.8,318.4,301.6,312.4,31557.05,0
+CTEV.US,D,20201028,000000,306,315.2,297.2,300,31414.4,0
+CTEV.US,D,20201029,000000,300.4,311,294,303.6,28252.5,0
+CTEV.US,D,20201030,000000,302.8,314,286.8,292,54774.1,0
+CTEV.US,D,20201102,000000,292.8,306.8,288,292.4,36730.625,0
+CTEV.US,D,20201103,000000,294,312.2,294,307.6,33754.825,0
+CTEV.US,D,20201104,000000,305.2,338,296.6,336,91407.9,0
+CTEV.US,D,20201105,000000,349.6,364.6,341.6,354,126574.475,0
+CTEV.US,D,20201106,000000,350.4,365.6,346,348,86719.45,0
+CTEV.US,D,20201109,000000,359.6,361.6,334.8,346.8,69789.65,0
+CTEV.US,D,20201110,000000,340,358.8,340,349.2,53705.9,0
+CTEV.US,D,20201111,000000,347.6,358.8,248,280.4,690109.125,0
+CTEV.US,D,20201112,000000,294.8,296.8,244.8,250.8,434423.95,0
+CTEV.US,D,20201113,000000,248.4,278.4,248.4,267.6,179106,0
+CTEV.US,D,20201116,000000,281.6,305.052,275.2,276.4,173861.85,0
+CTEV.US,D,20201117,000000,287.2,288.4,276.4,282.4,155145.075,0
+CTEV.US,D,20201118,000000,284.8,293.6,276,285.2,117735.8,0
+CTEV.US,D,20201119,000000,283.6,306,282.8,303.2,139178.275,0
+CTEV.US,D,20201120,000000,302,317.2,296.8,302.4,87952.35,0
+CTEV.US,D,20201123,000000,304,311.6,290.8,302.4,110438.325,0
+CTEV.US,D,20201124,000000,298.4,316,298,298.8,134623.4,0
+CTEV.US,D,20201125,000000,298.8,303.2,296,300,123267,0
+CTEV.US,D,20201127,000000,299.2,300,294.8,298.8,49245.925,0
+CTEV.US,D,20201130,000000,294,296,268.8,277.6,119513.25,0
+CTEV.US,D,20201201,000000,281.2,283.6,269.2,271.2,79233.35,0
+CTEV.US,D,20201202,000000,268.8,283.2,257.2,282,136996.4,0
+CTEV.US,D,20201203,000000,280,286.796,278,281.2,72614.475,0
+CTEV.US,D,20201204,000000,280,309.6,277.2,303.6,107974.675,0
+CTEV.US,D,20201207,000000,312.4,346.6,309.2,344.4,226358.05,0
+CTEV.US,D,20201208,000000,348.8,364.8,328.4,329.6,163794.725,0
+CTEV.US,D,20201209,000000,334,356,334,352.4,149303.875,0
+CTEV.US,D,20201210,000000,348,371.6,335.6,335.6,123921.85,0
+CTEV.US,D,20201211,000000,333.6,346.4,320.904,338.8,110653.8,0
+CTEV.US,D,20201214,000000,342.4,357.2,338.8,347.2,118130.25,0
+CTEV.US,D,20201215,000000,347.2,357.6,330,337.6,110507.625,0
+CTEV.US,D,20201216,000000,337.6,359.2,330.8,354.8,238542.85,0
+CTEV.US,D,20201217,000000,353.6,378.4,348.8,374.4,251998.775,0
+CTEV.US,D,20201218,000000,374.8,392.8,368,384.8,692046.225,0
+CTEV.US,D,20201221,000000,366.4,378,356.8,377.2,241467.025,0
+CTEV.US,D,20201222,000000,372.4,389.6,372.4,388,233203.7,0
+CTEV.US,D,20201223,000000,380.8,389.6,358.6,365.6,99799.925,0
+CTEV.US,D,20201224,000000,363.2,368.8,356.8,357.2,78701.225,0
+CTEV.US,D,20201228,000000,360,360.8,346.004,349.6,57536.05,0
+CTEV.US,D,20201229,000000,350.8,355.2,340.4,342.4,64492.4,0
+CTEV.US,D,20201230,000000,345.6,346.4,336.2,339.2,77308.325,0
+CTEV.US,D,20201231,000000,342.4,342.4,316.6,319.6,105230.65,0
+CTEV.US,D,20210104,000000,320,321.6,310,316.8,94251.725,0
+CTEV.US,D,20210105,000000,317.6,319,310.6,314.4,34578.9,0
+CTEV.US,D,20210106,000000,316.8,319.988,304,307.6,59620.725,0
+CTEV.US,D,20210107,000000,309.2,317.2,307.8,317.2,56163.375,0
+CTEV.US,D,20210108,000000,315.6,319.2,306.6,312.4,46594.9,0
+CTEV.US,D,20210111,000000,307.2,311.6,303,306.4,37409.65,0
+CTEV.US,D,20210112,000000,308.8,322.4,307.2,316.4,47986.775,0
+CTEV.US,D,20210113,000000,317.6,319.6,304.8,307.6,50823.2,0
+CTEV.US,D,20210114,000000,309.2,313.2,300,304.8,55966.025,0
+CTEV.US,D,20210115,000000,305.2,306.16,294.2,297.2,36991.625,0
+CTEV.US,D,20210119,000000,300,301.2,292.4,296.4,32108.55,0
+CTEV.US,D,20210120,000000,298.8,301.2,292.4,297.2,32886.225,0
+CTEV.US,D,20210121,000000,301.6,303.348,295.6,300,38709.275,0
+CTEV.US,D,20210122,000000,298.4,300.4,294.2,299.6,20539,0
+CTEV.US,D,20210125,000000,298.4,308.4,292.8,297.2,45504.325,0
+CTEV.US,D,20210126,000000,300.4,316.4,296,316,96502.65,0
+CTEV.US,D,20210127,000000,312,349.2,307.6,348,150845,0
+CTEV.US,D,20210128,000000,342.4,350,324.8,328.8,65222.85,0
+CTEV.US,D,20210129,000000,328,339.2,317.4,319.2,58268.85,0
+CTEV.US,D,20210201,000000,319.6,324.796,311.6,319.2,29098.2,0
+CTEV.US,D,20210202,000000,322,324,305.6,309.6,28784.55,0
+CTEV.US,D,20210203,000000,311.2,317.2,308.4,312,16869.275,0
+CTEV.US,D,20210204,000000,314,318.8,311.2,317.2,22226.65,0
+CTEV.US,D,20210205,000000,320,323.2,313.2,315.6,24183.075,0
+CTEV.US,D,20210208,000000,318.8,333,317.6,332,22921.425,0
+CTEV.US,D,20210209,000000,332,340.8,331.4,334.8,40296.3,0
+CTEV.US,D,20210210,000000,334.8,336.8,314.2,317.2,21891.9,0
+CTEV.US,D,20210211,000000,320,321.2,307.6,320,24615.75,0
+CTEV.US,D,20210212,000000,317.2,321.6,306,306.8,22826.625,0
+CTEV.US,D,20210216,000000,308,324.4,295.2,296.8,62502.35,0
+CTEV.US,D,20210217,000000,299.6,300,284.8,289.2,43514.025,0
+CTEV.US,D,20210218,000000,286.8,290.8,278.2,288,53583.825,0
+CTEV.US,D,20210219,000000,290.4,302.8,289.2,297.6,32459.825,0
+CTEV.US,D,20210222,000000,298.8,306.6,296,300.8,33218.35,0
+CTEV.US,D,20210223,000000,296.8,308.4,293.6,305.6,52280.4,0
+CTEV.US,D,20210224,000000,306,310,300.4,306.4,30171.15,0
+CTEV.US,D,20210225,000000,308,308.4,286.4,289.6,56351.625,0
+CTEV.US,D,20210226,000000,289.6,290.8,274.8,284.4,51377.3,0
+CTEV.US,D,20210301,000000,286.8,293.596,279.6,279.6,48599.475,0
+CTEV.US,D,20210302,000000,285.6,287.6,268.6,272.8,62637.6,0
+CTEV.US,D,20210303,000000,273.2,275.2,258.4,261.2,72784.6,0
+CTEV.US,D,20210304,000000,258.8,261.6,246,256.4,120321.525,0
+CTEV.US,D,20210305,000000,262,276,242.8,276,141348.8,0
+CTEV.US,D,20210308,000000,274.8,298,274.004,296.4,78897.175,0
+CTEV.US,D,20210309,000000,300,321.596,298.8,311.2,87102.95,0
+CTEV.US,D,20210310,000000,278,284,249.2,250,138721.5,0
+CTEV.US,D,20210311,000000,260.8,264,251,253.2,102343.325,0
+CTEV.US,D,20210312,000000,250.8,256,245.2,246.8,87957.225,0
+CTEV.US,D,20210315,000000,250,253.6,243.8,248,72227.225,0
+CTEV.US,D,20210316,000000,248,257,244.356,252,60457.675,0
+CTEV.US,D,20210317,000000,251.6,252.8,241.6,249.2,70529.1,0
+CTEV.US,D,20210318,000000,246.4,250.8,242.4,244,49914.075,0
+CTEV.US,D,20210319,000000,242,250.8,235.4,247.6,81122.775,0
+CTEV.US,D,20210322,000000,246.4,247.6,238.4,246.8,61319.1,0
+CTEV.US,D,20210323,000000,248,252.8,241.2,242.4,41844.875,0
+CTEV.US,D,20210324,000000,243.2,245.6,234,234.8,38198.55,0
+CTEV.US,D,20210325,000000,234,237,227.2,234.4,52891.375,0
+CTEV.US,D,20210326,000000,234.4,239.2,230,235.2,42534.225,0
+CTEV.US,D,20210329,000000,236.4,236.8,228.8,230.4,40536.175,0
+CTEV.US,D,20210330,000000,227.6,230.8,219.2,220.4,69570.95,0
+CTEV.US,D,20210331,000000,221.2,230.8,220.2,222,51524.125,0
+CTEV.US,D,20210401,000000,224.4,240,224,236.8,52606.4,0
+CTEV.US,D,20210405,000000,236.8,247.6,233.6,242.4,54842.4,0
+CTEV.US,D,20210406,000000,243.2,246,240,242.4,38167.725,0
+CTEV.US,D,20210407,000000,250.8,259.6,246.2,247.2,74779.375,0
+CTEV.US,D,20210408,000000,246.4,254,246.4,250.8,42518,0
+CTEV.US,D,20210409,000000,250.8,256,246,250,48344.625,0
+CTEV.US,D,20210412,000000,248,256.6,247.6,252.4,45715.275,0
+CTEV.US,D,20210413,000000,252,255,246,247.2,50472.3,0
+CTEV.US,D,20210414,000000,248,265.2,244.8,263.6,63812.95,0
+CTEV.US,D,20210415,000000,262.8,262.8,250,252.8,37382.55,0
+CTEV.US,D,20210416,000000,253.6,261.2,253.4,256,51604.15,0
+CTEV.US,D,20210419,000000,254,257.6,250.6,256.8,34993.45,0
+CTEV.US,D,20210420,000000,256.4,267.4,247.6,248.4,37131.775,0
+CTEV.US,D,20210421,000000,246.8,264,244.8,259.6,34864.8,0
+CTEV.US,D,20210422,000000,261.6,284.4,259.868,277.2,58539.625,0
+CTEV.US,D,20210423,000000,276.4,290,275.6,287.2,40488.8,0
+CTEV.US,D,20210426,000000,286.8,304.2,286.06,294.8,52434.75,0
+CTEV.US,D,20210427,000000,293.6,307.2,291.2,306.4,30203.8,0
+CTEV.US,D,20210428,000000,305.6,307.2,298.8,304,35973.775,0
+CTEV.US,D,20210429,000000,304.4,310,301.2,308.8,34012,0
+CTEV.US,D,20210430,000000,306.4,308.2,297.2,297.2,44166.45,0
+CTEV.US,D,20210503,000000,298.4,303.8,289.2,301.2,31122.925,0
+CTEV.US,D,20210504,000000,296.8,306.4,288.8,294.4,33060.725,0
+CTEV.US,D,20210505,000000,294.4,298,290,291.2,30444.7,0
+CTEV.US,D,20210506,000000,292.8,294.8,274,276.4,42722.75,0
+CTEV.US,D,20210507,000000,276.8,282.8,275,279.6,60336.45,0
+CTEV.US,D,20210510,000000,279.2,279.2,244.8,256.8,60121.05,0
+CTEV.US,D,20210511,000000,248.8,274.2,243.204,272.4,60150.1,0
+CTEV.US,D,20210512,000000,270,270,241.8,246,60279.575,0
+CTEV.US,D,20210513,000000,270,296,270,286,157048.4,0
+CTEV.US,D,20210514,000000,290.8,301,279.2,297.2,43200.75,0
+CTEV.US,D,20210517,000000,296.8,319.6,292.4,307.2,66485.075,0
+CTEV.US,D,20210518,000000,306.8,324.2,303.6,312.4,79772.325,0
+CTEV.US,D,20210519,000000,309.6,317.6,304.8,311.6,36395.275,0
+CTEV.US,D,20210520,000000,314,324.2,309.6,318.4,45283.55,0
+CTEV.US,D,20210521,000000,321.6,326.8,317.2,319.6,42540.575,0
+CTEV.US,D,20210524,000000,319.2,335.2,318,331.2,35094.45,0
+CTEV.US,D,20210525,000000,330.8,340.6,330.4,336.8,45198.6,0
+CTEV.US,D,20210526,000000,337.6,346.4,327.6,329.2,50547.75,0
+CTEV.US,D,20210527,000000,332.8,344,324.2,341.2,110838.85,0
+CTEV.US,D,20210528,000000,344,348.8,336.8,337.6,50433.45,0
+CTEV.US,D,20210601,000000,334,340.4,329.6,339.2,52157.675,0
+CTEV.US,D,20210602,000000,337.2,340,331.8,335.2,41231.75,0
+CTEV.US,D,20210603,000000,332.8,339,329,331.6,56554.95,0
+CTEV.US,D,20210604,000000,335.2,336.4,329.4,331.2,28978.825,0
+CTEV.US,D,20210607,000000,332,342,330.8,334.4,95355.425,0
+CTEV.US,D,20210608,000000,336.4,360.8,334.8,359.2,122184.425,0
+CTEV.US,D,20210609,000000,360,360.8,347.6,352.8,36723.65,0
+CTEV.US,D,20210610,000000,351.6,356.2,346,356,31411.075,0
+CTEV.US,D,20210611,000000,359.6,365.2,354.4,358,36623.15,0
+CTEV.US,D,20210614,000000,360.4,362.764,354.4,356.4,39646.65,0
+CTEV.US,D,20210615,000000,356.4,360,351.6,357.6,42898.75,0
+CTEV.US,D,20210616,000000,356,361.6,354,356.8,36273.7,0
+CTEV.US,D,20210617,000000,356.4,375.6,352,364,85873.825,0
+CTEV.US,D,20210618,000000,364,368.4,360.2,366,104539.525,0
+CTEV.US,D,20210621,000000,370,379.8,363.2,374,107068.925,0
+CTEV.US,D,20210622,000000,372.8,378.2,372,374,71161.325,0
+CTEV.US,D,20210623,000000,373.6,382.2,369.6,371.6,70745.3,0
+CTEV.US,D,20210624,000000,374.8,383.6,373.2,381.6,82223.675,0
+CTEV.US,D,20210625,000000,382,387.6,364.4,376.8,1488744,0
+CTEV.US,D,20210628,000000,374.8,380.2,365.2,366.8,45640.375,0
+CTEV.US,D,20210629,000000,368,375.8,359.2,360.8,34240.925,0
+CTEV.US,D,20210630,000000,358.4,383.6,356,380.8,80828.325,0
+CTEV.US,D,20210701,000000,382,383.2,371.8,373.6,58005.6,0
+CTEV.US,D,20210702,000000,377.2,377.2,368.6,372.8,40798.15,0
+CTEV.US,D,20210706,000000,374.4,374.4,327.2,328,109150.5,0
+CTEV.US,D,20210707,000000,322,325.2,298.8,306,116192.275,0
+CTEV.US,D,20210708,000000,298.8,301.2,286.2,290.4,113014.575,0
+CTEV.US,D,20210709,000000,306,306,286.8,288.4,80061.625,0
+CTEV.US,D,20210712,000000,287.2,288.2,276.8,287.2,48353.55,0
+CTEV.US,D,20210713,000000,284,287.6,274.4,278.4,40646.925,0
+CTEV.US,D,20210714,000000,280,282.4,272,279.2,54008.95,0
+CTEV.US,D,20210715,000000,276.8,284.8,272,284.4,45212.5,0
+CTEV.US,D,20210716,000000,287.6,290.8,279.2,282.8,48149.675,0
+CTEV.US,D,20210719,000000,276.4,291,270.8,288.4,39175.3,0
+CTEV.US,D,20210720,000000,290.8,303.2,287.2,301.2,65907.75,0
+CTEV.US,D,20210721,000000,303.6,320.8,300.8,320,64508,0
+CTEV.US,D,20210722,000000,318,319.2,302.6,313.2,44564.325,0
+CTEV.US,D,20210723,000000,316,317.2,305.2,311.2,31857.45,0
+CTEV.US,D,20210726,000000,314.4,322.8,310,313.2,29355.575,0
+CTEV.US,D,20210727,000000,311.2,318,306,316.8,32892.5,0
+CTEV.US,D,20210728,000000,320,330.4,319.2,324.8,36548.675,0
+CTEV.US,D,20210729,000000,328,330,321.64,323.2,32176.575,0
+CTEV.US,D,20210730,000000,322.8,325.2,319.2,322,36579.325,0
+CTEV.US,D,20210802,000000,324.4,324.4,307.6,314.8,52722.7,0
+CTEV.US,D,20210803,000000,316.4,317.6,304,310.4,31589.95,0
+CTEV.US,D,20210804,000000,301.8,314.8,301.8,308.8,29795.925,0
+CTEV.US,D,20210805,000000,313.6,317.2,282,288.8,54723.175,0
+CTEV.US,D,20210806,000000,292.8,302.6,288,289.6,71406.125,0
+CTEV.US,D,20210809,000000,285.6,288,278,280,39625.075,0
+CTEV.US,D,20210810,000000,280,286.4,276.4,276.4,26105.525,0
+CTEV.US,D,20210811,000000,276.8,279.4,273.4,278.4,27752.25,0
+CTEV.US,D,20210812,000000,276,279.2,268.4,272.8,40308.175,0
+CTEV.US,D,20210813,000000,272.8,272.8,261.2,262,46841.425,0
+CTEV.US,D,20210816,000000,259.2,264.4,254,255.2,54278.075,0
+CTEV.US,D,20210817,000000,252.4,256.4,238.8,242.8,97731.75,0
+CTEV.US,D,20210818,000000,243.2,245.4,238.8,240,79975.975,0
+CTEV.US,D,20210819,000000,239.2,240.024,230.4,234.4,49100.225,0
+CTEV.US,D,20210820,000000,234.4,242.02,232.4,238.8,29354.1,0
+CTEV.US,D,20210823,000000,240.4,244,231.4,240,124653.275,0
+CTEV.US,D,20210824,000000,248.4,253.2,238.4,241.2,71272.725,0
+CTEV.US,D,20210825,000000,240.8,243.2,233.2,238.8,50793.1,0
+CTEV.US,D,20210826,000000,237.6,237.6,225.2,225.6,46421.45,0
+CTEV.US,D,20210827,000000,237.6,250.4,237.6,244,182536.65,0
+CTEV.US,D,20210830,000000,242.8,248.4,233.2,241.2,133456.075,0
+CTEV.US,D,20210831,000000,238.8,251.948,238,240,117490.175,0
+CTEV.US,D,20210901,000000,240.4,253.2,230.4,251.2,112783.15,0
+CTEV.US,D,20210902,000000,250.4,255.6,242.6,250,65289.95,0
+CTEV.US,D,20210903,000000,248,255.2,244.4,245.2,98934.975,0
+CTEV.US,D,20210907,000000,244,253.2,242.2,244.8,85625.825,0
+CTEV.US,D,20210908,000000,244.8,249.4,240.4,243.2,83071.475,0
+CTEV.US,D,20210909,000000,244,256.2,241.2,250.8,74760.625,0
+CTEV.US,D,20210910,000000,251.6,259.6,244.8,251.2,79829.25,0
+CTEV.US,D,20210913,000000,254.8,261.6,244.8,251.6,91475.35,0
+CTEV.US,D,20210914,000000,252.4,255.2,231.2,235.6,78011.3,0
+CTEV.US,D,20210915,000000,234.8,240.4,229.6,236.4,76333.75,0
+CTEV.US,D,20210916,000000,236.8,245.6,231.6,242.4,60546.475,0
+CTEV.US,D,20210917,000000,248,257.6,242.4,254.8,700275.925,0
+CTEV.US,D,20210920,000000,250.4,250.4,229.2,230.4,103248.4,0
+CTEV.US,D,20210921,000000,232.8,239.6,231.2,232.4,58871.025,0
+CTEV.US,D,20210922,000000,231.6,239.2,230,237.6,62008.425,0
+CTEV.US,D,20210923,000000,238.4,246.4,237.2,243.6,58721.425,0
+CTEV.US,D,20210924,000000,241.6,244,234,236.8,46734.9,0
+CTEV.US,D,20210927,000000,235.2,244.4,234,234.8,45838.125,0
+CTEV.US,D,20210928,000000,236,237.6,222.4,224,76768.125,0
+CTEV.US,D,20210929,000000,225.2,231.6,220.2,221.6,54813.525,0
+CTEV.US,D,20210930,000000,222,227.6,219,225.2,77902.7,0
+CTEV.US,D,20211001,000000,227.2,227.2,220.2,224,50739.225,0
+CTEV.US,D,20211004,000000,226,231.8,216.4,218,65759.375,0
+CTEV.US,D,20211005,000000,217.6,219.6,206,207.2,168286.45,0
+CTEV.US,D,20211006,000000,204.4,208.4,202.8,203.6,84078.85,0
+CTEV.US,D,20211007,000000,205.6,211.6,202.8,204.4,115331.35,0
+CTEV.US,D,20211008,000000,204.8,206.8,198.2,202,161227.775,0
+CTEV.US,D,20211011,000000,201.6,204,192,192.4,94374.6,0
+CTEV.US,D,20211012,000000,193.6,195.2,187.6,192,85564.375,0
+CTEV.US,D,20211013,000000,190.8,197.6,190.8,195.2,164387.35,0
+CTEV.US,D,20211014,000000,198,199.2,190.8,191.2,183462.225,0
+CTEV.US,D,20211015,000000,194,195.2,185.6,185.6,169991.525,0
+CTEV.US,D,20211018,000000,187.2,196.4,183.2,192,258918.225,0
+CTEV.US,D,20211019,000000,193.6,206.4,190.8,203.2,303871.175,0
+CTEV.US,D,20211020,000000,205,211.6,202,202.4,189634.925,0
+CTEV.US,D,20211021,000000,202,209.2,200.4,204,110888.85,0
+CTEV.US,D,20211022,000000,204,210.6,200.2,202.8,75914.525,0
+CTEV.US,D,20211025,000000,202.4,204,194.4,195.2,79730.85,0
+CTEV.US,D,20211026,000000,196.4,199.6,189.2,189.6,109177.425,0
+CTEV.US,D,20211027,000000,188,190.4,172.4,173.2,144045.9,0
+CTEV.US,D,20211028,000000,173.2,178.2,170.8,174.4,70114.15,0
+CTEV.US,D,20211029,000000,174,179.6,170.8,172.4,53305.2,0
+CTEV.US,D,20211101,000000,173.2,185.4,173.2,181.6,68614.375,0
+CTEV.US,D,20211102,000000,183,183.596,172.6,177.6,106272.75,0
+CTEV.US,D,20211103,000000,197.2,212.4,188.8,190.4,171306.475,0
+CTEV.US,D,20211104,000000,192,193,177.2,178,119420.075,0
+CTEV.US,D,20211105,000000,181.2,189.6,156,158.4,298551.7,0
+CTEV.US,D,20211108,000000,164.4,168.4,155.204,158,100293.3,0
+CTEV.US,D,20211109,000000,158,159.6,139.2,140.4,269342.75,0
+CTEV.US,D,20211110,000000,142.4,160,142.4,150.4,208549.75,0
+CTEV.US,D,20211111,000000,148,164.8,146,164.4,179122.425,0
+CTEV.US,D,20211112,000000,161.6,166.4,161.2,164.4,87204.325,0
+CTEV.US,D,20211115,000000,173.2,174.8,166.4,168.4,89773.375,0
+CTEV.US,D,20211116,000000,164.4,171.2,156.4,170,109873.725,0
+CTEV.US,D,20211117,000000,168.8,171.8,165.4,170.4,81332.175,0
+CTEV.US,D,20211118,000000,168.8,171.6,148.8,150,134708.875,0
+CTEV.US,D,20211119,000000,151.6,154.4,140,140.8,92488.55,0
+CTEV.US,D,20211122,000000,145,195.2,144.8,186.8,590557.425,0
+CTEV.US,D,20211123,000000,181.6,187.6,170.4,171.6,228504.125,0
+CTEV.US,D,20211124,000000,172.6,180.4,167.204,175.6,81894.65,0
+CTEV.US,D,20211126,000000,169.6,174.4,162,174,81172.85,0
+CTEV.US,D,20211129,000000,172.8,178.4,166.4,171.2,163056.875,0
+CTEV.US,D,20211130,000000,166,172.2,154,161.6,208342.8,0
+CTEV.US,D,20211201,000000,162.8,166,157.2,158.4,86635.375,0
+CTEV.US,D,20211202,000000,167.2,172,163.6,171.2,106426.35,0
+CTEV.US,D,20211203,000000,168.8,170.8,163.8,170,91704.6,0
+CTEV.US,D,20211206,000000,170,178,165.2,174.8,100788.875,0
+CTEV.US,D,20211207,000000,174,185.6,171.6,180.8,89494.1,0
+CTEV.US,D,20211208,000000,180,180.6,175.2,177.6,60373.45,0
+CTEV.US,D,20211209,000000,176,177.2,164,166.4,93412.875,0
+CTEV.US,D,20211210,000000,168.2,170.8,159.2,164.4,93014.05,0
+CTEV.US,D,20211213,000000,163.2,169.6,162.2,169.2,72826.5,0
+CTEV.US,D,20211214,000000,168.4,180.4,167,174,72459.125,0
+CTEV.US,D,20211215,000000,173.2,180.2,169.4,178,162713.65,0
+CTEV.US,D,20211216,000000,178,180.4,164.8,165.2,108874.45,0
+CTEV.US,D,20211217,000000,164.8,174.4,160,166.8,616346.8,0
+CTEV.US,D,20211220,000000,161.2,170,156,168.8,99110.45,0
+CTEV.US,D,20211221,000000,169.6,172,166.8,167.6,71373.925,0
+CTEV.US,D,20211222,000000,165.6,171.6,163.6,171.6,48933.325,0
+CTEV.US,D,20211223,000000,172,177.6,169.2,176.8,35354.35,0
+CTEV.US,D,20211227,000000,176.4,180.2,174.4,176.8,40674.55,0
+CTEV.US,D,20211228,000000,178,180.6,172.8,176,38617.125,0
+CTEV.US,D,20211229,000000,175.2,175.4,166.8,168.8,54569.875,0
+CTEV.US,D,20211230,000000,168,176.2,168,172.4,46771.275,0
+CTEV.US,D,20211231,000000,170.8,180.4,170.8,177.2,86873.475,0
+CTEV.US,D,20220103,000000,176.4,180.4,170,179.6,97198.275,0
+CTEV.US,D,20220104,000000,176.8,180.2,166.4,170.4,79483.525,0
+CTEV.US,D,20220105,000000,170.4,177.6,165.2,166,49674.025,0
+CTEV.US,D,20220106,000000,166,172.8,160.6,167.2,80027.525,0
+CTEV.US,D,20220107,000000,168.4,174,160.4,161.2,83203.8,0
+CTEV.US,D,20220110,000000,160.8,162.2,153.6,162,59635.475,0
+CTEV.US,D,20220111,000000,163.2,168.2,162,166.8,25694.925,0
+CTEV.US,D,20220112,000000,168.2,169.2,159.6,159.6,40679.8,0
+CTEV.US,D,20220113,000000,160,161.6,154.4,155.2,33146.55,0
+CTEV.US,D,20220114,000000,153.2,159.2,149,158.8,52465.825,0
+CTEV.US,D,20220118,000000,157.2,160.8,154.4,160,52414.45,0
+CTEV.US,D,20220119,000000,160,161.6,157.6,159.2,46727.75,0
+CTEV.US,D,20220120,000000,159.6,169.2,158.372,160.4,38801.7,0
+CTEV.US,D,20220121,000000,158.8,168.2,156.4,158.8,90684.775,0
+CTEV.US,D,20220124,000000,154.8,162.8,148.8,162,77130.35,0
+CTEV.US,D,20220125,000000,159.6,163.8,156.8,162,80094.675,0
+CTEV.US,D,20220126,000000,164.8,166.4,150,150.8,70641.6,0
+CTEV.US,D,20220127,000000,152.8,154.2,143.6,145.2,70240,0
+CTEV.US,D,20220128,000000,143.2,151.6,138.4,150.8,83669.475,0
+CTEV.US,D,20220131,000000,148.8,166.2,146.4,161.2,105308.65,0
+CTEV.US,D,20220201,000000,162.8,171.2,160,160.4,47516.9,0
+CTEV.US,D,20220202,000000,158.8,163.2,151.6,161.2,56480.8,0
+CTEV.US,D,20220203,000000,158.4,165.6,156.8,158,39980.225,0
+CTEV.US,D,20220204,000000,155.2,158.4,148.4,158,62497.925,0
+CTEV.US,D,20220207,000000,157.2,161.2,154.6,156,38605.925,0
+CTEV.US,D,20220208,000000,154.8,161.4,153.2,160.8,39160.225,0
+CTEV.US,D,20220209,000000,162.4,166.8,161.6,164.8,44379.25,0
+CTEV.US,D,20220210,000000,160,170.8,160,165.2,65279.25,0
+CTEV.US,D,20220211,000000,164.4,168.2,162.8,164.8,53513.75,0
+CTEV.US,D,20220214,000000,165.6,168.4,161.6,163.6,46558.675,0
+CTEV.US,D,20220215,000000,165.2,177.2,163.972,174,38845.675,0
+CTEV.US,D,20220216,000000,170.8,186,168.4,186,79604.025,0
+CTEV.US,D,20220217,000000,176.4,191.6,174.8,177.2,93231,0
+CTEV.US,D,20220218,000000,176.4,178.8,171.2,171.2,52373.425,0
+CTEV.US,D,20220222,000000,167.2,171.2,149.2,150.8,97549.625,0
+CTEV.US,D,20220223,000000,148,151.8,144,151.2,148462.225,0
+CTEV.US,D,20220224,000000,143.2,161.2,142.4,160.4,157976.475,0
+CTEV.US,D,20220225,000000,159.6,163.6,155.6,156.8,61060.8,0
+CTEV.US,D,20220228,000000,154.4,154.4,144.4,150.4,77318.25,0
+CTEV.US,D,20220301,000000,149.2,154.4,139.4,150,170396.575,0
+CTEV.US,D,20220302,000000,152,153.6,149.6,151.6,50542.6,0
+CTEV.US,D,20220303,000000,153.6,153.6,146,151.6,65842.1,0
+CTEV.US,D,20220304,000000,153.6,173.6,152,171.6,148071.675,0
+CTEV.US,D,20220307,000000,173.2,184.8,171.4,182.4,175151.8,0
+CTEV.US,D,20220308,000000,179.6,198,177.2,192.4,193598.45,0
+CTEV.US,D,20220309,000000,193.6,200.4,192.8,200,112166.6,0
+CTEV.US,D,20220310,000000,197.2,207.2,192.4,198,104960.1,0
+CTEV.US,D,20220311,000000,195.6,205,193.6,196,82003.75,0
+CTEV.US,D,20220314,000000,188.4,188.4,132.4,137.6,436996.275,0
+CTEV.US,D,20220315,000000,134.8,143.6,130,142.4,208731.3,0
+CTEV.US,D,20220316,000000,144,151.96,138.6,147.6,329724.45,0
+CTEV.US,D,20220317,000000,148,149,140.6,144.4,130554.575,0
+CTEV.US,D,20220318,000000,140.4,161.8,140.4,159.2,335093.05,0
+CTEV.US,D,20220321,000000,158.8,164.4,152.4,159.2,64035.625,0
+CTEV.US,D,20220322,000000,159.6,164,158.4,163.2,57743.325,0
+CTEV.US,D,20220323,000000,161.2,169.2,159,166,54131.575,0
+CTEV.US,D,20220324,000000,166.4,170,162.8,170,46449.325,0
+CTEV.US,D,20220325,000000,169.2,184,168.4,184,137798.6,0
+CTEV.US,D,20220328,000000,181.2,181.2,174.4,175.2,35730.7,0
+CTEV.US,D,20220329,000000,179.2,188,179.2,186.4,48337.175,0
+CTEV.US,D,20220330,000000,184.8,191.2,183.4,185.6,43433.825,0
+CTEV.US,D,20220331,000000,183.6,189.2,181.2,187.2,54855.575,0
+CTEV.US,D,20220401,000000,188.4,192,182.4,188.8,45148.675,0
+CTEV.US,D,20220404,000000,190.8,194.8,188,193.6,39896.075,0
+CTEV.US,D,20220405,000000,195.6,196,184.8,185.2,48889.675,0
+CTEV.US,D,20220406,000000,182.4,193.2,179.6,192.8,63421.85,0
+CTEV.US,D,20220407,000000,192.8,194.2,189.6,191.2,60203.775,0
+CTEV.US,D,20220408,000000,191.6,198.4,191.2,194.8,35220.575,0
+CTEV.US,D,20220411,000000,193.2,195.6,187.4,189.6,107385.7,0
+CTEV.US,D,20220412,000000,192.8,197.8,186,188,47151.525,0
+CTEV.US,D,20220413,000000,188.8,197.2,186.8,192.4,37440.725,0
+CTEV.US,D,20220414,000000,192.8,193.2,188,190.8,33556.15,0
+CTEV.US,D,20220418,000000,190.4,190.4,182,183.2,41641.975,0
+CTEV.US,D,20220419,000000,184.4,191.8,181.2,188,54702.1,0
+CTEV.US,D,20220420,000000,190,190.2,181.2,181.6,55154.975,0
+CTEV.US,D,20220421,000000,183.6,183.6,178,179.6,50639.875,0
+CTEV.US,D,20220422,000000,178.4,182.4,173,176.8,51064,0
+CTEV.US,D,20220425,000000,176,184.8,174.2,184.8,45493.05,0
+CTEV.US,D,20220426,000000,181.6,182.4,174,179.6,53696.125,0
+CTEV.US,D,20220427,000000,179.2,181.8,175.4,178,53247.45,0
+CTEV.US,D,20220428,000000,178.8,178.8,167,172.4,25856.025,0
+CTEV.US,D,20220429,000000,170.8,178.8,170.8,177.2,48763.875,0
+CTEV.US,D,20220502,000000,176.8,190,172,182.4,45538.275,0
+CTEV.US,D,20220503,000000,180.8,182.8,175,178.8,31812.9,0
+CTEV.US,D,20220504,000000,179.2,185.2,173.2,182.8,34450.925,0
+CTEV.US,D,20220505,000000,178.8,179.6,172.4,174.4,33687.725,0
+CTEV.US,D,20220506,000000,173.6,178,168.2,178,32784.325,0
+CTEV.US,D,20220509,000000,174,174,160.2,164.8,50402.125,0
+CTEV.US,D,20220510,000000,172,189.2,171.272,184.4,56613.725,0
+CTEV.US,D,20220511,000000,188,194,164.8,166.4,46262.15,0
+CTEV.US,D,20220512,000000,164.8,181.2,164,179.2,52784.95,0
+CTEV.US,D,20220513,000000,180.8,198,180.8,195.2,59114.625,0
+CTEV.US,D,20220516,000000,191.6,199.6,190,192,51890.925,0
+CTEV.US,D,20220517,000000,196.4,199.6,193,198,38250.1,0
+CTEV.US,D,20220518,000000,194.4,197.6,181.6,184.8,42796.675,0
+CTEV.US,D,20220519,000000,183.6,192.8,181.6,188.8,32685.4,0
+CTEV.US,D,20220520,000000,190,193.6,184,190,38585.825,0
+CTEV.US,D,20220523,000000,190,200,186.6,199.6,63039.475,0
+CTEV.US,D,20220524,000000,196.4,205.6,193.6,201.2,48792.475,0
+CTEV.US,D,20220525,000000,199.6,204.6,198,202,29029.325,0
+CTEV.US,D,20220526,000000,202.4,213.6,202.4,205.2,65547.075,0
+CTEV.US,D,20220527,000000,207.2,217.2,206,215.2,38665.8,0
+CTEV.US,D,20220531,000000,213.6,216.4,198.6,200,81612.325,0
+CTEV.US,D,20220601,000000,201.2,209.4,199.2,206.4,44029.4,0
+CTEV.US,D,20220602,000000,206.8,212.2,203,205.2,40619.325,0
+CTEV.US,D,20220603,000000,205.2,209.2,203.6,209.2,44551.65,0
+CTEV.US,D,20220606,000000,212.8,219.6,210.8,213.2,49783.5,0
+CTEV.US,D,20220607,000000,209.2,220,207.8,219.6,47782.825,0
+CTEV.US,D,20220608,000000,218,220.8,209.2,216.8,36694.2,0
+CTEV.US,D,20220609,000000,214,214,205.6,210,61980.7,0
+CTEV.US,D,20220610,000000,207.2,208.8,201.6,203.6,25350.925,0
+CTEV.US,D,20220613,000000,197.2,204.6,195.2,197.2,44367.95,0
+CTEV.US,D,20220614,000000,198,210.4,195.2,209.2,64204,0
+CTEV.US,D,20220615,000000,213.2,219.2,208.2,218,61577.375,0
+CTEV.US,D,20220616,000000,212,214.8,203.6,210.4,49635.35,0
+CTEV.US,D,20220617,000000,211.6,221.6,211.6,217.2,107376.025,0
+CTEV.US,D,20220621,000000,221.6,229.4,218.2,218.4,46496.6,0
+CTEV.US,D,20220622,000000,214,236,212.4,231.2,60593.95,0
+CTEV.US,D,20220623,000000,230.8,239.6,229.8,238.4,53862.9,0
+CTEV.US,D,20220624,000000,240,244.8,231.2,234,303251.95,0
+CTEV.US,D,20220627,000000,236.8,247.6,234.88,245.2,105618.2,0
+CTEV.US,D,20220628,000000,244.8,245.4,234.8,238,68359.75,0
+CTEV.US,D,20220629,000000,236.4,237.6,223.4,225.6,47160.375,0
+CTEV.US,D,20220630,000000,221.2,227.2,219,219.6,92044.7,0
+CTEV.US,D,20220701,000000,218.8,222.4,214,219.6,56595.825,0
+CTEV.US,D,20220705,000000,215.6,222.8,213,221.6,64146.55,0
+CTEV.US,D,20220706,000000,220.4,230,219.2,229.6,44678,0
+CTEV.US,D,20220707,000000,230.8,238.6,224.8,230.4,72226.525,0
+CTEV.US,D,20220708,000000,230,234.6,220.4,224.4,64656.725,0
+CTEV.US,D,20220711,000000,221.6,224,218.8,219.6,66090.725,0
+CTEV.US,D,20220712,000000,216.8,217.6,195,198.4,71400.5,0
+CTEV.US,D,20220713,000000,193.6,199.6,192.8,193.6,34036.35,0
+CTEV.US,D,20220714,000000,189.6,197.2,188.8,196.4,35351.6,0
+CTEV.US,D,20220715,000000,201.6,206.4,193.6,204,38275.475,0
+CTEV.US,D,20220718,000000,207.6,209.524,202.4,203.2,28082.375,0
+CTEV.US,D,20220719,000000,205.6,210.6,204,210,24730.1,0
+CTEV.US,D,20220720,000000,208.4,210.4,204.4,209.2,27398.275,0
+CTEV.US,D,20220721,000000,206.4,208.6,202.4,208.4,23495.025,0
+CTEV.US,D,20220722,000000,209.6,211.2,200.4,202.4,21049.675,0
+CTEV.US,D,20220725,000000,203.6,205.6,201.2,204.8,19686.5,0
+CTEV.US,D,20220726,000000,203.6,210.8,202.4,206,21249.25,0
+CTEV.US,D,20220727,000000,207.2,210.8,204.2,210.4,20087.4,0
+CTEV.US,D,20220728,000000,214,217.596,203.8,209.2,17074.625,0
+CTEV.US,D,20220729,000000,208,209,198.4,202.4,27638.725,0
+CTEV.US,D,20220801,000000,200.4,203.6,198.4,200.8,26266.075,0
+CTEV.US,D,20220802,000000,200,209.2,200,208,30115.1,0
+CTEV.US,D,20220803,000000,208.8,212,200.4,200.4,34499.75,0
+CTEV.US,D,20220804,000000,200,200,178.4,178.8,81906.725,0
+CTEV.US,D,20220805,000000,177.6,184,172.8,175.6,61290.175,0
+CTEV.US,D,20220808,000000,174,178.6,170.8,172,85787.675,0
+CTEV.US,D,20220809,000000,172,179.6,170,173.6,53381.75,0
+CTEV.US,D,20220810,000000,176,177.4,167.6,176.8,51609.25,0
+CTEV.US,D,20220811,000000,179.6,182.4,173.8,174.4,60407.925,0
+CTEV.US,D,20220812,000000,175.6,175.6,168.4,169.6,38986,0
+CTEV.US,D,20220815,000000,168.4,169.6,161.2,162,106468.95,0
+CTEV.US,D,20220816,000000,161.6,165.2,158,160,69297.125,0
+CTEV.US,D,20220817,000000,158.8,159.832,152,153.2,60807.375,0
+CTEV.US,D,20220818,000000,152.8,154.8,150,152.4,49115.225,0
+CTEV.US,D,20220819,000000,152,154.6,149.8,151.6,32741.525,0
+CTEV.US,D,20220822,000000,149.6,152.4,148.4,152,37466.375,0
+CTEV.US,D,20220823,000000,152,154.4,149.2,152,46220.2,0
+CTEV.US,D,20220824,000000,153.2,155.2,148.4,149.2,28464.5,0
+CTEV.US,D,20220825,000000,148.4,151.4,140.8,149.2,45058.125,0
+CTEV.US,D,20220826,000000,150.4,152.4,144,145.2,33831.475,0
+CTEV.US,D,20220829,000000,144,145.8,141.2,143.6,32600.225,0
+CTEV.US,D,20220830,000000,144.4,147.6,139.4,141.2,91748.275,0
+CTEV.US,D,20220831,000000,142,144,138.8,140.8,46255.95,0
+CTEV.US,D,20220901,000000,139.6,140.4,134.8,136.4,38160.725,0
+CTEV.US,D,20220902,000000,137.2,138,132.2,134,38200.625,0
+CTEV.US,D,20220906,000000,133.2,136.8,130,136.8,47748.875,0
+CTEV.US,D,20220907,000000,136,136.8,132.8,134,30663.925,0
+CTEV.US,D,20220908,000000,132.4,133.6,124.84,129.6,56483.4,0
+CTEV.US,D,20220909,000000,131.6,132.4,128.8,130,29445.35,0
+CTEV.US,D,20220912,000000,131.2,136.4,130.6,134.8,34394.45,0
+CTEV.US,D,20220913,000000,131.2,131.6,126.4,126.8,36186.425,0
+CTEV.US,D,20220914,000000,126.8,128,121.2,121.2,41062.625,0
+CTEV.US,D,20220915,000000,120.4,122.2,118.4,119.2,37535.15,0
+CTEV.US,D,20220916,000000,118.8,122.2,115.2,120,83105.225,0
+CTEV.US,D,20220919,000000,118.4,120.4,116.2,120,39462.9,0
+CTEV.US,D,20220920,000000,118.4,120.4,116.6,117.6,39708.7,0
+CTEV.US,D,20220921,000000,119.2,121.2,116.8,118,35417.375,0
+CTEV.US,D,20220922,000000,118,120.4,115.6,118,32128.475,0
+CTEV.US,D,20220923,000000,116.4,119.6,115.2,118.4,56168.4,0
+CTEV.US,D,20220926,000000,118,122,116.8,119.2,61012.325,0
+CTEV.US,D,20220927,000000,119.6,122,117.2,118.4,59924.1,0
+CTEV.US,D,20220928,000000,118,122.616,116.8,120.4,48529.625,0
+CTEV.US,D,20220929,000000,119.6,120,113.2,114,27862.45,0
+CTEV.US,D,20220930,000000,113.6,119.2,113.6,114.4,99466.825,0
+CTEV.US,D,20221003,000000,116.8,118.4,113.6,116.4,40839.175,0
+CTEV.US,D,20221004,000000,117.6,120.4,116.4,119.6,45350.2,0
+CTEV.US,D,20221005,000000,118.8,119.8,114.4,118.4,44174.1,0
+CTEV.US,D,20221006,000000,118.4,118.4,114,114.8,38993.975,0
+CTEV.US,D,20221007,000000,113.2,114,104.8,105.2,72032.65,0
+CTEV.US,D,20221010,000000,105.6,110.4,105.2,108.8,77590.475,0
+CTEV.US,D,20221011,000000,106.8,110,106,108.8,58692.775,0
+CTEV.US,D,20221012,000000,109.2,110.4,106,108.4,49450.975,0
+CTEV.US,D,20221013,000000,106.4,115.6,105,113.6,90421.375,0
+CTEV.US,D,20221014,000000,114,114.6,105.2,105.6,53682.225,0
+CTEV.US,D,20221017,000000,108,110.2,104.8,106,101897.775,0
+CTEV.US,D,20221018,000000,108.4,110.4,104.4,105.2,65603.075,0
+CTEV.US,D,20221019,000000,104.4,106,100,102,52808.05,0
+CTEV.US,D,20221020,000000,101.6,103.4,96.4,97.6,52622.05,0
+CTEV.US,D,20221021,000000,98.4,102.8,94.2,97.6,256098.25,0
+CTEV.US,D,20221024,000000,97.6,102.4,97.2,99.2,58822.825,0
+CTEV.US,D,20221025,000000,99.8,104,98.8,102.8,76440.525,0
+CTEV.US,D,20221026,000000,103.6,104.8,101.6,102.8,62344.325,0
+CTEV.US,D,20221027,000000,103.6,106.4,103,104,46047.65,0
+CTEV.US,D,20221028,000000,104,106.4,101.8,106.4,47213.125,0
+CTEV.US,D,20221031,000000,106,115.6,104.4,114.8,135112.025,0
+CTEV.US,D,20221101,000000,112.8,116,106,106.8,52012.2,0
+CTEV.US,D,20221102,000000,104.8,107.2,100,100.4,42638.35,0
+CTEV.US,D,20221103,000000,98,98.8,93.2,94.4,34274.875,0
+CTEV.US,D,20221104,000000,94.4,96.2,90.8,95.6,52399.325,0
+CTEV.US,D,20221107,000000,93.6,98.6,93.4,96.4,71187.375,0
+CTEV.US,D,20221108,000000,79.6,96,77.2,80,217238.675,0
+CTEV.US,D,20221109,000000,80,80,69.2,69.6,115268.2,0
+CTEV.US,D,20221110,000000,73.2,76.8,69.6,72,108630.9,0
+CTEV.US,D,20221111,000000,72,81.2,70,78.8,68345.85,0
+CTEV.US,D,20221114,000000,76.8,78.2,72,73.6,53543.475,0
+CTEV.US,D,20221115,000000,75.2,76.06,67.6,68.4,60813.75,0
+CTEV.US,D,20221116,000000,68,68,60.8,62.8,67883.475,0
+CTEV.US,D,20221117,000000,61.2,63.6,59.6,62.8,80849.375,0
+CTEV.US,D,20221118,000000,63.2,65.2,61.8,62.4,46631.4,0
+CTEV.US,D,20221121,000000,62.4,64.8,58,58.8,37791.7,0
+CTEV.US,D,20221122,000000,58,59.8,56.5,58.4,46806.25,0
+CTEV.US,D,20221123,000000,60.4,67.4,59,66,44177.05,0
+CTEV.US,D,20221125,000000,66,66,61.8,62,26564.675,0
+CTEV.US,D,20221128,000000,61.6,63.2,58,59.2,42696.6,0
+CTEV.US,D,20221129,000000,58.8,60.4,58.4,59.6,60210.575,0
+CTEV.US,D,20221130,000000,58.8,60.8,56,59.6,40907.525,0
+CTEV.US,D,20221201,000000,59.2,64.2,59.2,62.4,80189.85,0
+CTEV.US,D,20221202,000000,61.2,63.6,60.4,62.8,40684.1,0
+CTEV.US,D,20221205,000000,63.2,66,62,62.4,31753.525,0
+CTEV.US,D,20221206,000000,62,63.6,59,62,35930.375,0
+CTEV.US,D,20221207,000000,62.4,67.2,61.6,65.6,34496.5,0
+CTEV.US,D,20221208,000000,65.6,68,63.4,66.4,27502.625,0
+CTEV.US,D,20221209,000000,66,68.4,63.2,63.2,22367.95,0
+CTEV.US,D,20221212,000000,62.8,65.2,61.2,62,39318.45,0
+CTEV.US,D,20221213,000000,59.2,67,59.2,65.6,101897.275,0
+CTEV.US,D,20221214,000000,65.6,67.6,58.4,67.2,387312.45,0
+CTEV.US,D,20221215,000000,62.8,67.2,62.4,64,45967.125,0
+CTEV.US,D,20221216,000000,63.2,64,57.6,62.8,145640.875,0
+CTEV.US,D,20221219,000000,62.8,62.8,61.2,61.6,15513.4,0
+CTEV.US,D,20221220,000000,60,61.2,55.2,56.4,47395.65,0
+CTEV.US,D,20221221,000000,56,58.4,56,58.4,17901.125,0
+CTEV.US,D,20221222,000000,56,56,46.4,48.4,55935.7,0
+CTEV.US,D,20221223,000000,47.6,48.4,47.2,47.6,27591.55,0
+CTEV.US,D,20221227,000000,46.4,47.6,42.8,47.2,30823.775,0
+CTEV.US,D,20221228,000000,46.4,48.4,45.6,47.2,32908.725,0
+CTEV.US,D,20221229,000000,47.6,48,45,45.6,45829.625,0
+CTEV.US,D,20221230,000000,44.8,46,42.8,46,34058.475,0
+CTEV.US,D,20230103,000000,45.6,48.4,41.2,41.6,35556.2,0
+CTEV.US,D,20230104,000000,42,43.6,40.4,43.6,38003.475,0
+CTEV.US,D,20230105,000000,43.6,44,39.24,41.6,42964.65,0
+CTEV.US,D,20230106,000000,41.6,46.396,41.2,46,71097.25,0
+CTEV.US,D,20230109,000000,46.8,47.2,44.4,46.4,35334.525,0
+CTEV.US,D,20230110,000000,46,47.2,46,46.4,24177.575,0
+CTEV.US,D,20230111,000000,45.2,49.6,45.2,46.4,39177.6,0
+CTEV.US,D,20230112,000000,46.8,48.4,46,48,33941.125,0
+CTEV.US,D,20230113,000000,48,49.2,45.6,48,30460.325,0
+CTEV.US,D,20230117,000000,47.2,49.4,46,47.6,47746.6,0
+CTEV.US,D,20230118,000000,46.8,48.8,44,44,37596.425,0
+CTEV.US,D,20230119,000000,44,45.6,43.2,44.4,36637.325,0
+CTEV.US,D,20230120,000000,45.2,47.6,44,47.2,39245.4,0
+CTEV.US,D,20230123,000000,47.6,50,46.2,49.6,34716.9,0
+CTEV.US,D,20230124,000000,49.2,50,47.6,49.6,25409.85,0
+CTEV.US,D,20230125,000000,48.4,52,47.2,51.6,22846.875,0
+CTEV.US,D,20230126,000000,57.2,58,50.4,52,38442.475,0
+CTEV.US,D,20230127,000000,52,55.1,51.6,54.4,27536.95,0
+CTEV.US,D,20230130,000000,52.8,54.8,51.2,52,24256.025,0
+CTEV.US,D,20230131,000000,51.6,54.4,51.4,52.8,26007,0
+CTEV.US,D,20230201,000000,52.8,55.6,50.6,54.8,32187.275,0
+CTEV.US,D,20230202,000000,54.8,60,54.2,58,46826.525,0
+CTEV.US,D,20230203,000000,57.6,59.2,54.4,54.8,26466,0
+CTEV.US,D,20230206,000000,55.2,55.2,48.4,48.8,28231.275,0
+CTEV.US,D,20230207,000000,48.8,49.6,45.6,48.8,36460.8,0
+CTEV.US,D,20230208,000000,47.6,49.2,45.8,47.6,20782.2,0
+CTEV.US,D,20230209,000000,47.2,47.6,43.6,44.4,22290.95,0
+CTEV.US,D,20230210,000000,44.4,45.6,42.8,44.4,18747.825,0
+CTEV.US,D,20230213,000000,44,45.596,43.6,45.2,19757.625,0
+CTEV.US,D,20230214,000000,44.8,45.94,43.6,44.4,16544.05,0
+CTEV.US,D,20230215,000000,42,46,42,44.4,23084.675,0
+CTEV.US,D,20230216,000000,44,44.8,43.6,44,23276.125,0
+CTEV.US,D,20230217,000000,45.2,46.4,44,44.8,27728.7,0
+CTEV.US,D,20230221,000000,44.8,45.2,43.6,44,21441.575,0
+CTEV.US,D,20230222,000000,45.2,45.8,41.6,42,30057.475,0
+CTEV.US,D,20230223,000000,42,43.2,34.708,36.096,139444.775,0
+CTEV.US,D,20230224,000000,36.452,44.8,36.4,42,61963.75,0
+CTEV.US,D,20230227,000000,42,44,40,40,42929.55,0
+CTEV.US,D,20230228,000000,41.2,42.4,36.024,40.4,76030.3,0
+CTEV.US,D,20230301,000000,41.6,42.2,35.904,35.908,93196.85,0
+CTEV.US,D,20230302,000000,35.6,42.4,35.6,40.8,53683.925,0
+CTEV.US,D,20230303,000000,40,45.2,39.54,44,97519.6,0
+CTEV.US,D,20230306,000000,44.4,45.6,42.6,44.8,95133.975,0
+CTEV.US,D,20230307,000000,43.6,46.4,43.6,44.4,71457.7,0
+CTEV.US,D,20230308,000000,44,45.2,42.4,44.8,45650.025,0
+CTEV.US,D,20230309,000000,45.2,45.2,42,42.8,51748.55,0
+CTEV.US,D,20230310,000000,42,43.2,40,42.8,47078.075,0
+CTEV.US,D,20230313,000000,40.8,43.4,38.1,42.8,62977.375,0
+CTEV.US,D,20230314,000000,44.4,44.8,42.8,44,63163.9,0
+CTEV.US,D,20230315,000000,42.8,44.4,41.4,43.6,68258.65,0
+CTEV.US,D,20230316,000000,43.2,45.8,40.4,40.8,51601.6,0
+CTEV.US,D,20230317,000000,40.8,45.2,40.4,44,169045.575,0
+CTEV.US,D,20230320,000000,44,44.8,41.2,42,53219.325,0
+CTEV.US,D,20230321,000000,43.2,44.4,42,43.6,32850,0
+CTEV.US,D,20230322,000000,42.4,43.9,40.8,41.2,37778.375,0
+CTEV.US,D,20230323,000000,42,43.2,40.4,42,38225.4,0
+CTEV.US,D,20230324,000000,41.2,42.8,40,41.6,25036.175,0
+CTEV.US,D,20230327,000000,41.6,44.4,41.2,43.2,31930.95,0
+CTEV.US,D,20230328,000000,44,44,41.2,42.8,27483.95,0
+CTEV.US,D,20230329,000000,42,43.2,40.8,43.2,31251.65,0
+CTEV.US,D,20230330,000000,43.2,44.4,42,42.4,25272.175,0
+CTEV.US,D,20230331,000000,42.8,42.8,40.8,42.4,55608.025,0
+CTEV.US,D,20230403,000000,42.4,46.8,42,46.8,48978.8,0
+CTEV.US,D,20230404,000000,45.6,46.4,42.8,43.2,25448.725,0
+CTEV.US,D,20230405,000000,42.4,42.8,41.2,42,24588.8,0
+CTEV.US,D,20230406,000000,42.4,44.6,41.6,44,22701.25,0
+CTEV.US,D,20230410,000000,43.2,46,43.2,45.2,14093.9,0
+CTEV.US,D,20230411,000000,44.4,46.8,44.4,46,27619.2,0
+CTEV.US,D,20230412,000000,45.6,46.4,44,44.8,20940.75,0
+CTEV.US,D,20230413,000000,44.4,46,44,44.4,21901,0
+CTEV.US,D,20230414,000000,43.6,45.2,42.8,44,24409.1,0
+CTEV.US,D,20230417,000000,44,44.2,42.4,44,23708.775,0
+CTEV.US,D,20230418,000000,44,44,41.2,41.6,27260.45,0
+CTEV.US,D,20230419,000000,40.8,42.4,40.4,41.6,31539.45,0
+CTEV.US,D,20230420,000000,41.6,42.8,40.4,40.8,23088.175,0
+CTEV.US,D,20230421,000000,40.4,42.8,40.4,40.8,28483,0
+CTEV.US,D,20230424,000000,40.8,41.4,38.8,38.98,25780.725,0
+CTEV.US,D,20230425,000000,39.396,39.788,36.88,38.372,35807.6,0
+CTEV.US,D,20230426,000000,37.6,38.956,37.2,37.508,29089.575,0
+CTEV.US,D,20230427,000000,37.2,37.856,35.724,36.332,26988.025,0
+CTEV.US,D,20230428,000000,37.38,40.4,36.536,39.132,25272.05,0
+CTEV.US,D,20230501,000000,39.184,39.68,37.396,38.16,21405.575,0
+CTEV.US,D,20230502,000000,38.796,38.796,34,34.004,36902.15,0
+CTEV.US,D,20230503,000000,34,35.504,33.161,33.392,26752.75,0
+CTEV.US,D,20230504,000000,34.932,34.932,24.416,28.908,119148.025,0
+CTEV.US,D,20230505,000000,28.792,33.644,28.464,31.596,47151.575,0
+CTEV.US,D,20230508,000000,30.8,32.436,30.36,31.3,55777.05,0
+CTEV.US,D,20230509,000000,31.3,40.4,30.764,40.4,62539.725,0
+CTEV.US,D,20230510,000000,40.4,40.8,39.8,40.4,40151.9,0
+CTEV.US,D,20230511,000000,39.056,40.8,38.27,40,59490.85,0
+CTEV.US,D,20230512,000000,40.4,41.6,39.04,40,54804.95,0
+CTEV.US,D,20230515,000000,40.4,44.8,39.2,44,53356.775,0
+CTEV.US,D,20230516,000000,43.6,44,40.8,42.8,54486.35,0
+CTEV.US,D,20230517,000000,43.2,45.6,40.8,45.2,58191.65,0
+CTEV.US,D,20230518,000000,45.2,45.6,42.8,43.6,46930.5,0
+CTEV.US,D,20230519,000000,44.8,44.8,40.4,40.4,68662.825,0
+CTEV.US,D,20230522,000000,43.6,54.8,42.6,54,76319.825,0
+CTEV.US,D,20230523,000000,53.2,56,50.2,51.6,57547.925,0
+CTEV.US,D,20230524,000000,51.6,52.4,50,51.2,31741.575,0
+CTEV.US,D,20230525,000000,50.8,52.8,48.8,52.4,22882.725,0
+CTEV.US,D,20230526,000000,51.6,53.6,51,53.2,23205.575,0
+CTEV.US,D,20230530,000000,53.6,55.2,52.6,53.6,22254.575,0
+CTEV.US,D,20230531,000000,54.8,56,52.4,55.6,45041.875,0
+CTEV.US,D,20230601,000000,55.2,59.6,54.2,58.8,21787.375,0
+CTEV.US,D,20230602,000000,60,66.8,58.8,66,36931.325,0
+CTEV.US,D,20230605,000000,66.8,72.756,65.2,66.4,38079.575,0
+CTEV.US,D,20230606,000000,65.6,72,64.8,71.2,54963.4,0
+CTEV.US,D,20230607,000000,72.8,77.2,68.4,68.4,51755.45,0
+CTEV.US,D,20230608,000000,68.8,69.6,65.6,68.8,16164.55,0
+CTEV.US,D,20230609,000000,69.2,69.6,63.6,63.6,15481.175,0
+CTEV.US,D,20230612,000000,64.8,66.4,62.8,64.8,30913.975,0
+CTEV.US,D,20230613,000000,64.8,74.8,64.4,70,72941.975,0
+CTEV.US,D,20230614,000000,69.6,72.4,67.8,70.8,56902.5,0
+CTEV.US,D,20230615,000000,70.8,72.8,68.8,72.4,70441.775,0
+CTEV.US,D,20230616,000000,74,77.2,71.2,74.8,152069.375,0
+CTEV.US,D,20230620,000000,74.8,79.2,71.2,78.4,66432.375,0
+CTEV.US,D,20230621,000000,79.6,80,76,79.6,61640.4,0
+CTEV.US,D,20230622,000000,78.8,83.4,77.2,82,124686.7,0
+CTEV.US,D,20230623,000000,80.4,84.4,79.284,82.4,110848.4,0
+CTEV.US,D,20230626,000000,82.8,84.4,80,82,35118.1,0
+CTEV.US,D,20230627,000000,82.4,90.2,80.4,89.6,68028.9,0
+CTEV.US,D,20230628,000000,89.6,91.6,87.2,90,52686.75,0
+CTEV.US,D,20230629,000000,90.4,90.8,80.4,82,38230.6,0
+CTEV.US,D,20230630,000000,83.6,85.2,82.116,84.4,33238.325,0
+CTEV.US,D,20230703,000000,82.8,84.4,81.2,84,16511.625,0
+CTEV.US,D,20230705,000000,82.4,84.4,81.2,82,25362.475,0
+CTEV.US,D,20230706,000000,80,81,76.8,79.6,33485.825,0
+CTEV.US,D,20230707,000000,78.8,81,78,78.4,27306.625,0
+CTEV.US,D,20230710,000000,78,81.2,77.6,81.2,22896.15,0
+CTEV.US,D,20230711,000000,82,84.2,76.8,79.6,38232.45,0
+CTEV.US,D,20230712,000000,82.4,82.4,77.2,77.2,31112.45,0
+CTEV.US,D,20230713,000000,76.8,80.6,71.6,79.2,28792.625,0
+CTEV.US,D,20230714,000000,78,82.2,78,80.4,28105.425,0
+CTEV.US,D,20230717,000000,81.2,84,79.2,83.6,30043.7,0
+CTEV.US,D,20230718,000000,83.6,85.6,80.8,81.6,28926.275,0
+CTEV.US,D,20230719,000000,82,84,78.8,78.8,45467.125,0
+CTEV.US,D,20230720,000000,79.2,80,77.2,78,36416,0
+CTEV.US,D,20230721,000000,80,80.4,75.8,76.8,258677.925,0
+CTEV.US,D,20230724,000000,75.6,80.4,75.6,79.2,38659.175,0
+CTEV.US,D,20230725,000000,78,80.4,77.8,80,18992.125,0
+CTEV.US,D,20230726,000000,79.6,82,79.4,80,48969.4,0
+CTEV.US,D,20230727,000000,80.8,83.4,79.2,80.4,35152.475,0
+CTEV.US,D,20230728,000000,81.6,82,80,80.8,29232.15,0
+CTEV.US,D,20230731,000000,82,86,81.4,86,42630.25,0
+CTEV.US,D,20230801,000000,84.8,86.4,84,85.6,37792.025,0
+CTEV.US,D,20230802,000000,80.8,84.2,74.8,78,45986.475,0
+CTEV.US,D,20230803,000000,76.4,78.772,72.4,78,23082.725,0
+CTEV.US,D,20230804,000000,76.8,78.4,70.8,71.6,33238.3,0
+CTEV.US,D,20230807,000000,71.2,74,70.8,73.6,16777.3,0
+CTEV.US,D,20230808,000000,72.4,84.4,72,84.4,72145.825,0
+CTEV.US,D,20230809,000000,84.4,86.2,82.4,83.2,30776.825,0
+CTEV.US,D,20230810,000000,84,84.8,81.2,82,30785.075,0
+CTEV.US,D,20230811,000000,81.6,83.8,79.6,80.8,27937.475,0
+CTEV.US,D,20230814,000000,83.6,85.6,74.8,74.8,23350.575,0
+CTEV.US,D,20230815,000000,72.4,74.4,70.4,70.8,82743.6,0
+CTEV.US,D,20230816,000000,71.2,74.8,69.4,70.4,19374.85,0
+CTEV.US,D,20230817,000000,70.8,71.14,64.8,64.8,25741.125,0
+CTEV.US,D,20230818,000000,64,66,60.8,63.6,23536.4,0
+CTEV.US,D,20230821,000000,64,67.6,63.164,65.2,17576.125,0
+CTEV.US,D,20230822,000000,65.2,67.2,62.4,62.8,13872.725,0
+CTEV.US,D,20230823,000000,63.2,64.4,61.6,63.6,17290.65,0
+CTEV.US,D,20230824,000000,64,64,60,61.6,20495.775,0
+CTEV.US,D,20230825,000000,60.4,62.8,60,62.4,20558.875,0
+CTEV.US,D,20230828,000000,62.8,64.8,62.4,64,11931.3,0
+CTEV.US,D,20230829,000000,64,66.6,62.8,66.4,9339.325,0
+CTEV.US,D,20230830,000000,65.6,68,65.6,66.4,12038.1,0
+CTEV.US,D,20230831,000000,66,68.8,66,68.4,38121.475,0
+CTEV.US,D,20230901,000000,69.6,70.8,68.4,70.4,17632.825,0
+CTEV.US,D,20230905,000000,70,74.4,69.2,73.2,17732.9,0
+CTEV.US,D,20230906,000000,72,78.8,72,78.4,14427.4,0
+CTEV.US,D,20230907,000000,78,80,73.2,74.8,17428.675,0
+CTEV.US,D,20230908,000000,74.4,76.8,73.2,74.4,23657.225,0
+CTEV.US,D,20230911,000000,74.8,76.4,73.6,73.6,21007.075,0
+CTEV.US,D,20230912,000000,74,76.4,72.6,74,15097.2,0
+CTEV.US,D,20230913,000000,74,74.4,69.6,69.6,22737.775,0
+CTEV.US,D,20230914,000000,69.6,72,63.2,63.6,28227.05,0
+CTEV.US,D,20230915,000000,63.2,68.6,60,68,196640.3,0
+CTEV.US,D,20230918,000000,68,72.4,65.6,66.4,42949.65,0
+CTEV.US,D,20230919,000000,66.4,68.8,65.2,68,18418.45,0
+CTEV.US,D,20230920,000000,68,72,66.4,71.2,15732.1,0
+CTEV.US,D,20230921,000000,70.4,72.2,69.2,71.6,18315.825,0
+CTEV.US,D,20230922,000000,71.2,72.8,66.4,67.2,15805.8,0
+CTEV.US,D,20230925,000000,67.2,72.8,66,70.4,19835.9,0
+CTEV.US,D,20230926,000000,69.6,69.956,67.2,68.8,16251.625,0
+CTEV.US,D,20230927,000000,69.6,71.2,68.4,69.2,20551.5,0
+CTEV.US,D,20230928,000000,68.8,68.8,65.2,65.2,13738.95,0
+CTEV.US,D,20230929,000000,64.8,68,64,67.2,48863.425,0
+CTEV.US,D,20231002,000000,66,68.4,65.6,68,19442.05,0
+CTEV.US,D,20231003,000000,66.4,68.4,65.6,67.6,23140.075,0
+CTEV.US,D,20231004,000000,67.6,68.8,63.2,67.2,14595.25,0
+CTEV.US,D,20231005,000000,67.6,68.4,66.4,68,64599.875,0
+CTEV.US,D,20231006,000000,67.6,68.8,64.4,67.6,15620.3,0
+CTEV.US,D,20231009,000000,66.4,68.4,65.6,67.2,14268.6,0
+CTEV.US,D,20231010,000000,67.6,68.8,67.2,67.2,20730.1,0
+CTEV.US,D,20231011,000000,67.2,68.6,66,68,12259.95,0
+CTEV.US,D,20231012,000000,68,68,65.6,67.2,18921.15,0
+CTEV.US,D,20231013,000000,67.2,69.2,67,68,12639.55,0
+CTEV.US,D,20231016,000000,68.4,69.2,67.2,68,58864.1,0
+CTEV.US,D,20231017,000000,67.6,69.6,67.2,68,24976.8,0
+CTEV.US,D,20231018,000000,67.2,68.8,66.4,68,20433.65,0
+CTEV.US,D,20231019,000000,67.2,68.2,64.8,65.2,22140.575,0
+CTEV.US,D,20231020,000000,66,66,60.4,61.2,19635.475,0
+CTEV.US,D,20231023,000000,61.2,68,61.2,66.4,23305.675,0
+CTEV.US,D,20231024,000000,68,68.8,66.4,68,13375.525,0
+CTEV.US,D,20231025,000000,67.6,68.4,66.8,68,9411.35,0
+CTEV.US,D,20231026,000000,68.4,69.2,66.2,68,18380.125,0
+CTEV.US,D,20231027,000000,67.6,68.8,64.8,66,21495.65,0
+CTEV.US,D,20231030,000000,67.6,68,65.2,68,11797.225,0
+CTEV.US,D,20231031,000000,68,68.4,67.2,67.6,15176.45,0
+CTEV.US,D,20231101,000000,67.2,67.2,64.2,65.6,17432.85,0
+CTEV.US,D,20231102,000000,65.6,68.4,64,66,26867.25,0
+CTEV.US,D,20231103,000000,68,68.4,66,66,25617.775,0
+CTEV.US,D,20231106,000000,66,66.2,60.4,61.6,13393.45,0
+CTEV.US,D,20231107,000000,68,68,55.4,57.6,27429.075,0
+CTEV.US,D,20231108,000000,58.8,62,57.6,57.6,19259.975,0
+CTEV.US,D,20231109,000000,60,60.4,55.6,56,16289.3,0
+CTEV.US,D,20231110,000000,56,56.4,53.6,55.6,21453.2,0
+CTEV.US,D,20231113,000000,54.8,54.8,51.2,51.2,21563.925,0
+CTEV.US,D,20231114,000000,54.4,58,53.8,56.4,49202.575,0
+CTEV.US,D,20231115,000000,56.4,57,54,54.4,25005.35,0
+CTEV.US,D,20231116,000000,54.4,54.8,50.8,51.6,27979.25,0
+CTEV.US,D,20231117,000000,51.6,53.6,49.8,52.4,45569.55,0
+CTEV.US,D,20231120,000000,52.4,52.8,50.8,51.2,18824.125,0
+CTEV.US,D,20231121,000000,50.8,50.8,48.4,50,15939.575,0
+CTEV.US,D,20231122,000000,50.4,52.4,50,51.6,34901.275,0
+CTEV.US,D,20231124,000000,51.2,52.8,51.2,52,14695,0
+CTEV.US,D,20231127,000000,52.4,54.4,51.2,52.8,27082.75,0
+CTEV.US,D,20231128,000000,53.2,53.2,50,50,36218.6,0
+CTEV.US,D,20231129,000000,51.2,52.2,50.8,51.6,22247.7,0
+CTEV.US,D,20231130,000000,52,52,50.8,52,21523.6,0
+CTEV.US,D,20231201,000000,52,54,50,53.2,36550.775,0
+CTEV.US,D,20231204,000000,54.4,56,53.2,54,14329.575,0
+CTEV.US,D,20231205,000000,54.8,54.8,51.6,51.6,20645.225,0
+CTEV.US,D,20231206,000000,51.6,53.8,50.2,51.6,30556.475,0
+CTEV.US,D,20231207,000000,52.4,53.2,51.4,52.8,17952.95,0
+CTEV.US,D,20231208,000000,52.4,53.6,51.2,51.6,19373.55,0
+CTEV.US,D,20231211,000000,52.4,53,50,50.8,27232.4,0
+CTEV.US,D,20231212,000000,50.8,52.4,49.6,52.4,18091.275,0
+CTEV.US,D,20231213,000000,52,56,51.2,55.2,51642.85,0
+CTEV.US,D,20231214,000000,56.8,64.8,56.8,63.6,40552.325,0
+CTEV.US,D,20231215,000000,65.2,67.6,59.8,62,73105.025,0
+CTEV.US,D,20231218,000000,61.2,63.6,60.4,62,23044.875,0
+CTEV.US,D,20231219,000000,62.4,64,62,63.2,25700.725,0
+CTEV.US,D,20231220,000000,64,68.2,62,64.4,31731.95,0
+CTEV.US,D,20231221,000000,65.6,68.6,64.8,68,28042.775,0
+CTEV.US,D,20231222,000000,68.4,68.4,66,68,20574.25,0
+CTEV.US,D,20231226,000000,68.4,68.4,66,68,19626.175,0
+CTEV.US,D,20231227,000000,68,68.4,66,68,20791.35,0
+CTEV.US,D,20231228,000000,68,69.2,64.8,65.6,33662.675,0
+CTEV.US,D,20231229,000000,65.6,65.8,57.6,57.6,39936.725,0
+CTEV.US,D,20240102,000000,56.4,57.6,51.6,54.8,39293.6,0
+CTEV.US,D,20240103,000000,54,58.4,53.2,56.8,30641.2,0
+CTEV.US,D,20240104,000000,53.6,54,50.8,52.8,20707.55,0
+CTEV.US,D,20240105,000000,53.2,53.2,51.2,51.2,12909.55,0
+CTEV.US,D,20240108,000000,51.2,53.6,49.2,52.8,34936.275,0
+CTEV.US,D,20240109,000000,52,53.2,49.6,50,25208.325,0
+CTEV.US,D,20240110,000000,48,52,47.2,50.4,20874.3,0
+CTEV.US,D,20240111,000000,50.8,51.6,48.8,50.4,17513.6,0
+CTEV.US,D,20240112,000000,52.4,52.6,49.2,50,22640.1,0
+CTEV.US,D,20240116,000000,48.8,49.4,46.8,47.6,17346.775,0
+CTEV.US,D,20240117,000000,46,47.4,45.2,45.6,19938.775,0
+CTEV.US,D,20240118,000000,44.8,45.4,43.2,43.6,24338.775,0
+CTEV.US,D,20240119,000000,44.8,44.8,41.76,43.2,34576.275,0
+CTEV.US,D,20240122,000000,43.2,46,43.2,44,25027.45,0
+CTEV.US,D,20240123,000000,44.8,44.8,42.4,42.8,16773.3,0
+CTEV.US,D,20240124,000000,44,44.6,40.4,40.8,19520.425,0
+CTEV.US,D,20240125,000000,42.8,42.8,40,40.8,24518.275,0
+CTEV.US,D,20240126,000000,43.2,43.2,41.2,41.6,16373.85,0
+CTEV.US,D,20240129,000000,41.6,43.6,40.6,43.2,19331.275,0
+CTEV.US,D,20240130,000000,42,43.2,40.8,41.2,14719.875,0
+CTEV.US,D,20240131,000000,41.6,43.6,40.4,40.4,22242.775,0
+CTEV.US,D,20240201,000000,40.4,43.6,40.4,42,30670.1,0
+CTEV.US,D,20240202,000000,41.6,42.8,40.8,41.2,23094.375,0
+CTEV.US,D,20240205,000000,41.2,41.616,40,40.8,22140,0
+CTEV.US,D,20240206,000000,40,43.6,40,43.2,23983.9,0
+CTEV.US,D,20240207,000000,43.2,43.8,41.6,42,19637.875,0
+CTEV.US,D,20240208,000000,42.4,47.2,42.2,43.6,31681.525,0
+CTEV.US,D,20240209,000000,43.2,46.4,43,44.4,30077.125,0
+CTEV.US,D,20240212,000000,46,49.4,45.6,45.6,40681.425,0
+CTEV.US,D,20240213,000000,43.6,44.676,42.4,43.6,56226.325,0
+CTEV.US,D,20240214,000000,44,49,44,47.2,64252.075,0
+CTEV.US,D,20240215,000000,48,53.2,47.8,53.2,36863.9,0
+CTEV.US,D,20240216,000000,53.6,53.6,48.8,49.2,41579.775,0
+CTEV.US,D,20240220,000000,48.8,50,46.4,46.8,53339.1,0
+CTEV.US,D,20240221,000000,46.4,46.4,43.6,44.4,23642.825,0
+CTEV.US,D,20240222,000000,45.6,45.6,44.4,45.2,27522.825,0
+CTEV.US,D,20240223,000000,44.8,46,44,44.4,22901.275,0
+CTEV.US,D,20240226,000000,44.4,47.6,44.4,46.8,16756.7,0
+CTEV.US,D,20240227,000000,47.6,48.8,46.8,47.6,23311.85,0
+CTEV.US,D,20240228,000000,45.6,47.2,42.8,44.8,39873.575,0
+CTEV.US,D,20240229,000000,44.4,45.6,44,44.8,24892.325,0
+CTEV.US,D,20240301,000000,45.2,46,43.2,44.4,30377.525,0
+CTEV.US,D,20240304,000000,43.6,45.4,42.4,43.6,28034.275,0
+CTEV.US,D,20240305,000000,43.2,43.2,38.808,38.812,23968.875,0
+CTEV.US,D,20240306,000000,39.996,40.4,38,38.388,75847.575,0
+CTEV.US,D,20240307,000000,39.576,40.8,35.624,36.004,57848.45,0
+CTEV.US,D,20240308,000000,36.796,38.488,35.728,36.092,28391.475,0
+CTEV.US,D,20240311,000000,36.796,37.51,32.432,33.456,36398.4,0
+CTEV.US,D,20240312,000000,33.736,34.78,32,32.712,88003.275,0
+CTEV.US,D,20240313,000000,33.196,34.704,32.796,32.804,47224.625,0
+CTEV.US,D,20240314,000000,33.6,33.96,30.756,31.132,48328.75,0
+CTEV.US,D,20240315,000000,30.552,32,27.856,28.38,191685.55,0
+CTEV.US,D,20240318,000000,30,30.64,26.456,27.016,118036,0
+CTEV.US,D,20240319,000000,26.92,30.092,26.8,29.204,75505.9,0
+CTEV.US,D,20240320,000000,29.056,32.484,28.662,32.396,66502.6,0
+CTEV.US,D,20240321,000000,32.4,36.248,32.18,34.448,64734.775,0
+CTEV.US,D,20240322,000000,35.172,37.608,34.044,36.22,40037.225,0
+CTEV.US,D,20240325,000000,36.8,37.572,31.876,32.516,38599.4,0
+CTEV.US,D,20240326,000000,32.404,32.656,28.48,30.248,66066.675,0
+CTEV.US,D,20240327,000000,31.5,33.972,30.404,33.752,45389.775,0
+CTEV.US,D,20240328,000000,34.024,35.188,31.58,32.448,46798.275,0
+CTEV.US,D,20240401,000000,31,32.816,29.776,32.108,38395.675,0
+CTEV.US,D,20240402,000000,30.524,32.332,30,32.252,28459.75,0
+CTEV.US,D,20240403,000000,32,33.116,31.464,32,36374.25,0
+CTEV.US,D,20240404,000000,32.796,35.608,31.536,33.028,32135.8,0
+CTEV.US,D,20240405,000000,32.04,34.308,31.452,33.56,31091.15,0
+CTEV.US,D,20240408,000000,34.376,35.956,33.688,33.988,29900.525,0
+CTEV.US,D,20240409,000000,34.164,35.56,32.168,33.168,24028.1,0
+CTEV.US,D,20240410,000000,30.892,32.376,30.892,32.06,46754.675,0
+CTEV.US,D,20240411,000000,32.708,33.6,31.544,32.324,24408.05,0
+CTEV.US,D,20240412,000000,31.652,32.68,30.296,31.5,26205.6,0
+CTEV.US,D,20240415,000000,31.036,32.04,29.608,30.8,49664.375,0
+CTEV.US,D,20240416,000000,30.8,30.8,28.044,29.144,36636.975,0
+CTEV.US,D,20240417,000000,29.2,30.056,28.504,29.012,35638,0
+CTEV.US,D,20240418,000000,28.952,30.872,28.432,29.468,49396.325,0
+CTEV.US,D,20240419,000000,29.252,30.88,25.708,26.012,54397.15,0
+CTEV.US,D,20240422,000000,26.6,27.312,22,22.128,138381.5,0
+CTEV.US,D,20240423,000000,22.508,25.2,22,22.408,133053.45,0
+CTEV.US,D,20240424,000000,22.8,24.116,21.6,23.272,84986.325,0
+CTEV.US,D,20240425,000000,22.576,23.696,21.644,22.832,49883.75,0
+CTEV.US,D,20240426,000000,21.912,23.52,21.2,23.02,49444.575,0
+CTEV.US,D,20240429,000000,24.464,27.652,23.608,26.596,88660.05,0
+CTEV.US,D,20240430,000000,26.54,27.16,25.656,25.992,49045.025,0
+CTEV.US,D,20240501,000000,25.224,27.508,24.944,25.672,36751.8,0
+CTEV.US,D,20240502,000000,25.732,27.152,25.6,26.628,30084.725,0
+CTEV.US,D,20240503,000000,26.74,28,25.872,26.172,17837.375,0
+CTEV.US,D,20240506,000000,26.172,27.288,25.6,26.66,31175.325,0
+CTEV.US,D,20240507,000000,26.708,26.8,25.604,26.004,34136.6,0
+CTEV.US,D,20240508,000000,22.516,25.056,22.2,24.288,92548.85,0
+CTEV.US,D,20240509,000000,24.048,31.008,24,28.84,183054.75,0
+CTEV.US,D,20240510,000000,27.244,29.496,26.352,28.248,156556.7,0
+CTEV.US,D,20240513,000000,28.38,30.616,25.388,25.584,32715.325,0
+CTEV.US,D,20240514,000000,26.316,28.288,22.002,22.568,79343.875,0
+CTEV.US,D,20240515,000000,25.2,26.328,23.676,25.156,63072.325,0
+CTEV.US,D,20240516,000000,24.708,25.2,22.574,23.896,51147.875,0
+CTEV.US,D,20240517,000000,24.3,24.3,22.82,23.572,41895.95,0
+CTEV.US,D,20240520,000000,23.6,23.928,21.298,21.844,47060.1,0
+CTEV.US,D,20240521,000000,22.396,23.5,20.408,21.732,66364.325,0
+CTEV.US,D,20240522,000000,21.6,28,21.484,26.404,136774.2,0
+CTEV.US,D,20240523,000000,26.404,26.8,22.068,22.464,70760.35,0
+CTEV.US,D,20240524,000000,23.2,27.58,22.996,27.476,81089.725,0
+CTEV.US,D,20240528,000000,26.604,28.892,24,24.072,77462.3,0
+CTEV.US,D,20240529,000000,23.644,23.872,22,23.224,58171.15,0
+CTEV.US,D,20240530,000000,23.68,23.68,21.344,21.604,40379.2,0
+CTEV.US,D,20240531,000000,21.868,22.272,20.8,21.476,64583.5,0
+CTEV.US,D,20240603,000000,21.832,22.4,19.692,20.192,59912.05,0
+CTEV.US,D,20240604,000000,20.092,21.02,18.624,18.844,47764.825,0
+CTEV.US,D,20240605,000000,19.192,19.42,16.928,17.404,79631.85,0
+CTEV.US,D,20240606,000000,17.388,17.908,16.372,17.66,88734.475,0
+CTEV.US,D,20240607,000000,17.272,17.984,16.228,16.476,52010.425,0
+CTEV.US,D,20240610,000000,16.316,17.996,14.8,17.944,77536.375,0
+CTEV.US,D,20240611,000000,17.868,19.112,16.812,18.484,65807.9,0
+CTEV.US,D,20240612,000000,19.344,21.08,17.884,18.788,81215.05,0
+CTEV.US,D,20240613,000000,18.404,19.728,16.766,17.816,56980.8,0
+CTEV.US,D,20240614,000000,17.108,17.908,16.74,17.404,33938.075,0
+CTEV.US,D,20240617,000000,16.804,17.568,15.224,15.964,62451.875,0
+CTEV.US,D,20240618,000000,15.988,16.148,15.2,15.28,90192.825,0
+CTEV.US,D,20240620,000000,15.08,15.836,14.004,15.32,96863.95,0
+CTEV.US,D,20240621,000000,15.468,16.4,14.4,14.66,192122.25,0
+CTEV.US,D,20240624,000000,14.044,15.856,14.044,14.736,113009.75,0
+CTEV.US,D,20240625,000000,14.324,15.016,13.132,14.3,134886.1,0
+CTEV.US,D,20240626,000000,15.2,18.508,15.04,16.628,153530.5,0
+CTEV.US,D,20240627,000000,16.092,18.104,15.076,16.848,99562.775,0
+CTEV.US,D,20240628,000000,16.404,16.88,15.2,15.536,1227300.85,0
+CTEV.US,D,20240701,000000,16.484,17.2,12.6,12.6,136342.65,0
+CTEV.US,D,20240702,000000,12.8,13.28,10.656,11.228,201497.2,0
+CTEV.US,D,20240703,000000,11.224,11.644,10.52,10.956,33577.2,0
+CTEV.US,D,20240705,000000,11.088,11.932,10.848,11.38,37725.15,0
+CTEV.US,D,20240708,000000,12.68,13.04,11.068,11.908,67246.95,0
+CTEV.US,D,20240709,000000,11.904,12.208,11.276,11.468,25712.5,0
+CTEV.US,D,20240710,000000,11.316,12.752,11.312,12.616,31932.625,0
+CTEV.US,D,20240711,000000,12.42,14.796,12.42,14.748,40414.75,0
+CTEV.US,D,20240712,000000,14.484,15.812,14.268,15.572,39362,0
+CTEV.US,D,20240715,000000,15.912,17.2,14.76,15.8,41728.525,0
+CTEV.US,D,20240716,000000,16.276,17.916,15.8,17.084,36621.1,0
+CTEV.US,D,20240717,000000,16.436,18.76,16.436,16.8,46984.9,0
+CTEV.US,D,20240718,000000,16.132,17.2522,15.14,15.96,74180.325,0
+CTEV.US,D,20240719,000000,17.072,17.072,15.436,16,20689.125,0
+CTEV.US,D,20240722,000000,13.12,17.608,12.6,17.428,23886.275,0
+CTEV.US,D,20240723,000000,17.2,18.4,16.796,17.904,24156.35,0
+CTEV.US,D,20240724,000000,17.372,18.72,17.372,17.452,20467.375,0
+CTEV.US,D,20240725,000000,17.42,19.472,17.42,18.4,22768.025,0
+CTEV.US,D,20240726,000000,18.94,20.432,18.632,19.204,17355.575,0
+CTEV.US,D,20240729,000000,18.84,20.352,18.84,19.4,20293.65,0
+CTEV.US,D,20240730,000000,19.312,20,17.268,18.008,26556.3,0
+CTEV.US,D,20240731,000000,18.008,18.692,17.384,18.004,14444.4,0
+CTEV.US,D,20240801,000000,16,16.932,13.8,14.4,41089.95,0
+CTEV.US,D,20240802,000000,14.4,14.68,12.636,13.7,23815.825,0
+CTEV.US,D,20240805,000000,12.424,12.76,10.958,11.204,36089.375,0
+CTEV.US,D,20240806,000000,12.3,17.2,11,16.148,76836.65,0
+CTEV.US,D,20240807,000000,16,16.592,11.12,11.28,76523.6,0
+CTEV.US,D,20240808,000000,13.708,13.724,10.956,11.168,46156.325,0
+CTEV.US,D,20240809,000000,11.12,11.312,10.2,10.2,53731.6,0
+CTEV.US,D,20240812,000000,10.796,10.8,9.472,9.6,50641.5,0
+CTEV.US,D,20240813,000000,9.68,10.796,9.316,9.316,35868.925,0
+CTEV.US,D,20240814,000000,9.416,9.64,8.964,9.392,54004.8,0
+CTEV.US,D,20240815,000000,9.6,10.58,9.428,9.44,51450.3,0
+CTEV.US,D,20240816,000000,9.876,9.8836,9.448,9.528,39646.45,0
+CTEV.US,D,20240819,000000,9.6,10.14,9.44,10,29465.5,0
+CTEV.US,D,20240820,000000,9.324,10.124,8.88,9.6,43737.5,0
+CTEV.US,D,20240821,000000,9.98,10.724,8.932,10.7,53158.675,0
+CTEV.US,D,20240822,000000,10.8,10.8,9.812,10,19773.75,0
+CTEV.US,D,20240823,000000,10.704,11.016,9.4,10.192,37130,0
+CTEV.US,D,20240826,000000,12.144,13.996,10,10.528,100064.65,0
+CTEV.US,D,20240827,000000,10.256,11,9.96,10.008,44173,0
+CTEV.US,D,20240828,000000,10.02,10.2852,8.964,9.224,51178.425,0
+CTEV.US,D,20240829,000000,10,10.388,9.368,10.012,37425.425,0
+CTEV.US,D,20240830,000000,10.436,10.692,9.12,9.4,135768.9,0
+CTEV.US,D,20240903,000000,9.68,10.564,9.24,9.436,45416.175,0
+CTEV.US,D,20240904,000000,9.304,10.172,9.248,9.8,31105.4,0
+CTEV.US,D,20240905,000000,9.668,10.384,9.6,10,25975.875,0
+CTEV.US,D,20240906,000000,9.416,10.28,9,9.76,39750,0
+CTEV.US,D,20240909,000000,9.628,10.192,9.6,9.9,27070.35,0
+CTEV.US,D,20240910,000000,9.604,10.444,9.28,9.6,44834.575,0
+CTEV.US,D,20240911,000000,6.92,8.8,6.92,8.704,109134.925,0
+CTEV.US,D,20240912,000000,8.632,9.068,8.47824,8.8,34509.225,0
+CTEV.US,D,20240913,000000,8.772,9.4,8.556,9.16,23988.825,0
+CTEV.US,D,20240916,000000,9.736,9.98,9.404,9.48,28750.525,0
+CTEV.US,D,20240917,000000,9.6,10.512,9.04,10.4,34178.75,0
+CTEV.US,D,20240918,000000,10.968,10.968,9.408,9.412,83892.15,0
+CTEV.US,D,20240919,000000,9.6,9.984,8.404,8.492,80126.825,0
+CTEV.US,D,20240920,000000,8.4,8.712,7.454,7.524,234828.65,0
+CTEV.US,D,20240923,000000,6.36,9.35,6.36,8.95,337045,0
+CTEV.US,D,20240924,000000,8.71,8.71,6.35,7.39,483742,0
+CTEV.US,D,20240925,000000,7.15,7.7,7,7.22,163339,0
+CTEV.US,D,20240926,000000,7.36,8,6.595,7.87,171069,0
+CTEV.US,D,20240927,000000,7.88,8.21,6.91,7.32,180714,0
+CTEV.US,D,20240930,000000,7.1,7.78,7.06,7.64,84316,0
+CTEV.US,D,20241001,000000,7.64,8.49,7.18,8.11,112381,0
+CTEV.US,D,20241002,000000,7.98,8.2855,7.66,7.79,71701,0
+CTEV.US,D,20241003,000000,7.63,8.24,7.5,7.98,85568,0
+CTEV.US,D,20241004,000000,8.11,9.26,7.91,9,73834,0
+CTEV.US,D,20241007,000000,8.89,9.24,8.55,9.13,57533,0
+CTEV.US,D,20241008,000000,9.27,10.755,9.13,10.71,73127,0
+CTEV.US,D,20241009,000000,10.83,12.045,9.79,9.86,161683,0
+CTEV.US,D,20241010,000000,9.65,10.41,9.4384,10.31,44254,0
+CTEV.US,D,20241011,000000,10.3,10.96,10.04,10.57,23496,0
+CTEV.US,D,20241014,000000,10.65,10.65,9.9,10.49,18742,0
+CTEV.US,D,20241015,000000,10.43,10.43,10.05,10.3,19633,0
+CTEV.US,D,20241016,000000,10.42,11.18,10.265,11.05,21835,0
+CTEV.US,D,20241017,000000,11.2,12.4033,11,12.11,76194,0
+CTEV.US,D,20241018,000000,11.9,12.14,11.335,11.68,20001,0
+CTEV.US,D,20241021,000000,11.55,11.78,10.8197,11.02,26963,0
+CTEV.US,D,20241022,000000,11.02,11.1,10.07,11.01,40738,0
+CTEV.US,D,20241023,000000,10.98,11.07,10.02,10.03,25670,0
+CTEV.US,D,20241024,000000,10.08,10.1,9.08,9.8,77815,0
+CTEV.US,D,20241025,000000,9.88,9.9781,9.5,9.69,28380,0
+CTEV.US,D,20241028,000000,9.7,10.5,9.53,10.21,67986,0
+CTEV.US,D,20241029,000000,10.13,10.19,9.755,9.99,26767,0
+CTEV.US,D,20241030,000000,9.78,10.32,9.06,9.2,53713,0
+CTEV.US,D,20241031,000000,9.22,9.22,8.22,8.96,58326,0
+CTEV.US,D,20241101,000000,8.93,9.27,8.84,9.16,16810,0
+CTEV.US,D,20241104,000000,9.02,9.09,8.2688,8.8,44997,0
+CTEV.US,D,20241105,000000,8.26,8.575,8.01,8.45,52774,0
+CTEV.US,D,20241106,000000,9.17,9.17,7.61,8.23,118585,0
+CTEV.US,D,20241107,000000,8.24,9.21,8.1085,8.82,78463,0
+CTEV.US,D,20241108,000000,8.81,9.14,8.31,8.5,104819,0
+CTEV.US,D,20241111,000000,8.38,8.78,8.38,8.5,59120,0
+CTEV.US,D,20241112,000000,8.6791,9.15,8.26,8.72,175270,0
+CTEV.US,D,20241113,000000,8.88,8.88,8.07,8.23,27645,0
+CTEV.US,D,20241114,000000,8.199,8.27,7.04,7.07,86375,0
+CTEV.US,D,20241115,000000,6.79,6.97,6,6.18,169266,0
+CTEV.US,D,20241118,000000,6.31,6.4387,5.9,5.93,87467,0
+CTEV.US,D,20241119,000000,5.95,5.96,4.8,5.21,195146,0
+CTEV.US,D,20241120,000000,5.46,6.49,5.39,6.45,140419,0
+CTEV.US,D,20241121,000000,6.5,7.05,6.12,7.02,83486,0
+CTEV.US,D,20241122,000000,6.99,7.202,6.5673,6.94,53461,0
+CTEV.US,D,20241125,000000,6.955,7.445,6.855172,7.3,62043,0
+CTEV.US,D,20241126,000000,7.225,7.28,6.76,6.97,39607,0
+CTEV.US,D,20241127,000000,7.0958,7.11,6.675,7.07,13197,0
+CTEV.US,D,20241129,000000,7.21,8,7.1106,7.89,43141,0
+CTEV.US,D,20241202,000000,7.89,7.98,7.14,7.97,66043,0
+CTEV.US,D,20241203,000000,8.07,8.07,6.61,7.16,111535,0
+CTEV.US,D,20241204,000000,7.16,7.26,6.72,7.01,66824,0
+CTEV.US,D,20241205,000000,6.975,7.13,6.5201,6.81,59165,0
+CTEV.US,D,20241206,000000,6.77,7.1,6.35,7.08,84556,0
+CTEV.US,D,20241209,000000,7.18,7.35,6.87,6.96,44881,0
+CTEV.US,D,20241210,000000,6.6602,7.28,6.64,7.25,49838,0
+CTEV.US,D,20241211,000000,7.07,7.45,6.78,7.17,52963,0
+CTEV.US,D,20241212,000000,6.94,7.89,6.94,7.65,74435,0
+CTEV.US,D,20241213,000000,7.47,7.8296,6.95,7.21,53689,0
+CTEV.US,D,20241216,000000,7.06,7.23,6.96,7.04,32336,0
+CTEV.US,D,20241217,000000,6.83,7.09,6.8,7.07,63635,0
+CTEV.US,D,20241218,000000,6.87,7.4,6.7,6.81,191861,0
+CTEV.US,D,20241219,000000,6.84,7.03,6.624,6.67,68920,0
+CTEV.US,D,20241220,000000,6.73,6.74,5.96,6.02,136825,0
+CTEV.US,D,20241223,000000,6.03,6.53,5.61,6.28,65262,0
+CTEV.US,D,20241224,000000,6.9,13.39,6.4,12.24,2112029,0
+CTEV.US,D,20241226,000000,11.44,13.29,10.43,12.56,632749,0
+CTEV.US,D,20241227,000000,12.5,18.98,12.25,17.52,702377,0
+CTEV.US,D,20241230,000000,16.98,17.4745,13.81,15.46,259691,0
+CTEV.US,D,20241231,000000,15.17,15.3929,13.15,14.78,255898,0
+CTEV.US,D,20250102,000000,14.72,14.98,12.7,12.95,172263,0
+CTEV.US,D,20250103,000000,12.78,14.37,12.29,14.21,120009,0
+CTEV.US,D,20250106,000000,14.7,15.38,11.75,12.45,274252,0
+CTEV.US,D,20250107,000000,12.642,13.7,11.76,12.1,224577,0
+CTEV.US,D,20250108,000000,12.2259,12.8099,11.4308,12.37,135426,0
+CTEV.US,D,20250110,000000,12.3,12.9,11.7,12.73,115555,0
+CTEV.US,D,20250113,000000,13.02,15.21,12.76,14.7,416147,0
+CTEV.US,D,20250114,000000,14.86,15.28,14,15,255725,0
+CTEV.US,D,20250115,000000,15.51,16.62,14.8,15,163716,0
+CTEV.US,D,20250116,000000,14.875,15.35,14.1,14.84,127408,0
+CTEV.US,D,20250117,000000,14.96,16.09,14.68,16.07,137991,0
+CTEV.US,D,20250121,000000,16.49,16.57,15.24,15.7,94529,0
+CTEV.US,D,20250122,000000,16.13,16.5,15.2522,16,68938,0
+CTEV.US,D,20250123,000000,15.6828,17.04,15.56,15.82,143865,0
+CTEV.US,D,20250124,000000,15.99,16.85,15.65,16.01,94672,0
+CTEV.US,D,20250127,000000,16.08,16.69,15.41,15.92,159766,0
+CTEV.US,D,20250128,000000,15.75,16.67,15.25,16.66,107258,0
+CTEV.US,D,20250129,000000,16.69,17.84,15.515,16.52,122744,0
+CTEV.US,D,20250130,000000,16.99,19.92,16.81,19.44,257099,0
+CTEV.US,D,20250131,000000,19.14,19.4,17.26,18.26,163823,0
+CTEV.US,D,20250203,000000,17.655,20.26,17.28,19.33,150765,0
+CTEV.US,D,20250204,000000,18.9,20.47,18.5,19.48,126297,0
+CTEV.US,D,20250205,000000,19.79,20.71,19.41,20.68,143908,0
+CTEV.US,D,20250206,000000,20.49,22.735,19.9,21.75,189010,0
+CTEV.US,D,20250207,000000,21.955,23.87,21.77,23.66,136190,0
+CTEV.US,D,20250210,000000,23.34,23.73,22.555,23.43,112229,0
+CTEV.US,D,20250211,000000,24.125,26.4525,23.21,24,199217,0
+CTEV.US,D,20250212,000000,23.75,27.37,22.1,27.03,227608,0
+CTEV.US,D,20250213,000000,27.98,28.3419,24.42,26.08,255501,0
+CTEV.US,D,20250214,000000,26.54,28.715,26.125,27.61,115004,0
+CTEV.US,D,20250218,000000,27.415,29.4,27.2405,28.93,185668,0
+CTEV.US,D,20250219,000000,28.55,29.84,28.1677,29.43,117554,0
+CTEV.US,D,20250220,000000,29.83,29.84,28.17,29.47,130628,0
+CTEV.US,D,20250221,000000,28.732,29.48,28.01,29.28,173187,0
+CTEV.US,D,20250224,000000,28.608,29.79,28.16,29.2,236832,0
+CTEV.US,D,20250225,000000,18.75,20.43,12.86,19.61,554841,0
+CTEV.US,D,20250226,000000,19.71,24.135,19.47,23.51,304988,0
+CTEV.US,D,20250227,000000,24.3883,24.9939,22.765,23.15,204860,0
+CTEV.US,D,20250319,000000,20.89,21.085,19.57,20.89,67073,0
+CTEV.US,D,20250320,000000,21.03,21.17,19.82,19.9,70711,0
+CTEV.US,D,20250321,000000,19.55,21.91,19.5,21.06,290224,0
+CTEV.US,D,20250324,000000,21.3,21.57,20.83,21.25,47787,0
+CTEV.US,D,20250325,000000,21.82,22.69,21.5,22.01,55207,0
+CTEV.US,D,20250326,000000,22.05,22.48,21.35,21.96,60348,0
+CTEV.US,D,20250327,000000,22,22.42,21.65,21.96,84243,0
+CTEV.US,D,20250328,000000,22.145,22.21,20.6,20.77,65422,0
+CTEV.US,D,20250331,000000,20.48,20.96,20.25,20.63,53613,0
+CTEV.US,D,20250401,000000,19.93,21.505,19.93,20.7,42106,0
+CTEV.US,D,20250402,000000,20.255,21.87,20.255,20.49,50716,0
+CTEV.US,D,20250403,000000,19.35,20.365,19.35,19.99,46359,0
+CTEV.US,D,20250404,000000,19,20.13,17.815,20.01,113198,0
+CTEV.US,D,20250407,000000,17.98,20.4,17.98,19.73,72978,0
+CTEV.US,D,20250408,000000,20.1,20.28,19,19,130290,0
+CTEV.US,D,20250409,000000,18.745,20.78,18.67,19.69,121739,0
+CTEV.US,D,20250410,000000,19,20.38,19,19.67,79561,0
+CTEV.US,D,20250411,000000,20.46,20.64,19.51,20.32,49742,0
+CTEV.US,D,20250414,000000,20.03,20.85,19.905,20.73,73786,0
+CTEV.US,D,20250415,000000,20.65,21.86,20.5,21.52,39962,0
+CTEV.US,D,20250416,000000,21.345,21.905,19.96,20.32,54598,0
+CTEV.US,D,20250417,000000,20.56,20.62,19.81,20.08,40895,0
+CTEV.US,D,20250421,000000,19.51,19.78,18.82,19.57,62850,0
+CTEV.US,D,20250422,000000,19.69,20.59,19.4423,20.44,68038,0
+CTEV.US,D,20250423,000000,21.065,22.39,20.7,22.22,58854,0
+CTEV.US,D,20250424,000000,22.45,22.75,21.96,22.57,71787,0
+CTEV.US,D,20250425,000000,22.22,23.27,22.22,22.99,50864,0
+CTEV.US,D,20250428,000000,23.4258,23.4258,22.15,22.41,45170,0
+CTEV.US,D,20250429,000000,22.4,23.23,22.19,23.02,44691,0
+CTEV.US,D,20250430,000000,22.715,23.09,22.05,22.43,72594,0
+CTEV.US,D,20250501,000000,22.06,22.74,21.915,22.2,52223,0
+CTEV.US,D,20250502,000000,21.6,22.95,21.6,22.35,49835,0
+CTEV.US,D,20250505,000000,22.2,22.2,21.15,21.37,39810,0
+CTEV.US,D,20250506,000000,21.13,21.13,20.22,20.28,38756,0
+CTEV.US,D,20250507,000000,20.75,21.49,20.44,21.23,29404,0
+CTEV.US,D,20250508,000000,19.985,22,19.09,21.58,119460,0
+CTEV.US,D,20250509,000000,21.68,22.1,20.51,21.67,40671,0
+CTEV.US,D,20250512,000000,21.8201,23.04,21.44,21.81,122871,0
+CTEV.US,D,20250513,000000,21.775,25.03,21.57,25.03,121545,0
+CTEV.US,D,20250514,000000,25.55,27.965,25.55,26.86,114759,0
+CTEV.US,D,20250515,000000,27.095,27.45,26.24,27.35,64315,0
+CTEV.US,D,20250516,000000,27.04,28.385,26.975,27.38,59554,0
+CTEV.US,D,20250519,000000,27.485,28.27,27.09,27.48,95974,0
+CTEV.US,D,20250520,000000,27.23,28.98,26.97,28.72,57061,0
+CTEV.US,D,20250521,000000,28.72,29.4,28,28.78,55468,0
+CTEV.US,D,20250522,000000,28.87,29.825,27.5008,29.15,106211,0
+CTEV.US,D,20250523,000000,28.55,29.18,26.56,26.56,100859,0
+CTEV.US,D,20250527,000000,26.89,27.92,25.8,27.4,104217,0
+CTEV.US,D,20250528,000000,27.22,27.885,26.63,26.66,42579,0
+CTEV.US,D,20250529,000000,29.075,36.66,28.415,35.94,262278,0
+CTEV.US,D,20250530,000000,35.93,38.895,35.0921,38.45,238134,0
+CTEV.US,D,20250602,000000,39,40.91,36.16,38.25,157150,0
+CTEV.US,D,20250603,000000,36.8,40.87,36.25,37.59,196853,0
+CTEV.US,D,20250604,000000,37.92,37.92,36.12,36.8,118903,0
+CTEV.US,D,20250605,000000,36.53,39.05,36.25,38.4,81018,0
+CTEV.US,D,20250606,000000,37.2452,39.945,37.2452,39.56,71487,0
+CTEV.US,D,20250609,000000,39.385,39.88,37.82,38.54,56378,0
+CTEV.US,D,20250610,000000,38.55,40.16,38.05,38.38,47814,0
+CTEV.US,D,20250611,000000,39.3066,39.56,37.89,39.29,51345,0
+CTEV.US,D,20250612,000000,38.56,39.33,37.45,37.75,48619,0
+CTEV.US,D,20250613,000000,37.27,38.12,36.42,37.11,47665,0
+CTEV.US,D,20250616,000000,37.77,40,37.36,39.83,62978,0
+CTEV.US,D,20250617,000000,40.2,42.99,39.5,40.23,85969,0
+CTEV.US,D,20250618,000000,40.075,41.955,39.26,40.35,65106,0
+CTEV.US,D,20250620,000000,39.59,40.8776,39.055,40,323157,0
+CTEV.US,D,20250623,000000,39.775,43.83,39.3,41.49,120393,0
+CTEV.US,D,20250624,000000,41.85,43.46,40.56,40.56,103627,0
+CTEV.US,D,20250625,000000,41.06,41.99,39.985,41.79,91575,0
+CTEV.US,D,20250626,000000,41.79,43.43,41.2,42.75,100315,0
+CTEV.US,D,20250627,000000,43.33,45.63,42.375,43.58,1213499,0
+CTEV.US,D,20250630,000000,43.385,48.52,42.77,45.13,402605,0
+CTEV.US,D,20250701,000000,44.26,44.62,42.535,43.62,136806,0
+CTEV.US,D,20250702,000000,43.6,44.62,42.47,42.5,114052,0
+CTEV.US,D,20250703,000000,42.68,45.935,42.36,45.43,64120,0
+CTEV.US,D,20250707,000000,45.5,48.34,44.78,48.33,158456,0
+CTEV.US,D,20250708,000000,48.18,50.86,47.29,49.57,145343,0
+CTEV.US,D,20250709,000000,49.46,51.29,48.55,49.94,101353,0
+CTEV.US,D,20250710,000000,48.94,50.66,46.55,47.62,88505,0
+CTEV.US,D,20250711,000000,46.85,47.44,45.545,46.32,79530,0
+CTEV.US,D,20250714,000000,47.36,47.5,45.6964,46.41,114113,0
+CTEV.US,D,20250715,000000,46.285,46.285,43.23,43.63,119754,0
+CTEV.US,D,20250716,000000,43.41,44.3,41.95,44.1,112537,0
+CTEV.US,D,20250717,000000,44.18,45.4,43.56,44.58,69801,0
+CTEV.US,D,20250718,000000,44.865,45.27,42.64,42.71,79286,0
+CTEV.US,D,20250721,000000,43.025,44.24,42.06,42.89,77946,0
+CTEV.US,D,20250722,000000,42.05,43.59,42.05,42.68,89231,0
+CTEV.US,D,20250723,000000,43.57,44.39,42.615,43.74,71399,0
+CTEV.US,D,20250724,000000,43.98,44,41.545,41.72,47932,0
+CTEV.US,D,20250725,000000,41.54,42.01,36.2884,39.68,114001,0
+CTEV.US,D,20250728,000000,40.44,41.045,39.39,40.39,57423,0
+CTEV.US,D,20250729,000000,40.23,41.09,38.61,38.65,76599,0
+CTEV.US,D,20250730,000000,38.545,40.14,37.87,38.68,77909,0
+CTEV.US,D,20250731,000000,39.3,40.34,38.76,39.87,58543,0
+CTEV.US,D,20250801,000000,39.87,39.87,38.14,38.48,83827,0
+CTEV.US,D,20250804,000000,39.48,39.965,38.31,39.31,54199,0
+CTEV.US,D,20250805,000000,39.6568,40.52,39.48,39.52,61804,0
+CTEV.US,D,20250806,000000,40,52.03,38.84,51.14,412254,0
+CTEV.US,D,20250807,000000,50.73,54.92,49.9885,54.92,386712,0
+CTEV.US,D,20250808,000000,54.675,57.005,53.1351,56.81,184719,0
+CTEV.US,D,20250811,000000,57.43,61.89,56.66,61.61,197744,0
+CTEV.US,D,20250812,000000,62.99,66.51,61.575,65.7,195369,0
+CTEV.US,D,20250813,000000,66.78,70.38,66.78,70.38,184539,0
+CTEV.US,D,20250814,000000,70.9999,71,66.19,67.81,111889,0
+CTEV.US,D,20250815,000000,69.16,71.805,68.495,71.61,174018,0
+CTEV.US,D,20250818,000000,72.2,72.655,71.37,72.19,123625,0
+CTEV.US,D,20250819,000000,72.15,72.15,67.07,67.7,90211,0
+CTEV.US,D,20250820,000000,67.21,67.5,64.57,66.07,84026,0
+CTEV.US,D,20250821,000000,65.37,69.56,65.37,68.66,73713,0
+CTEV.US,D,20250822,000000,67,72.17,67,72.16,130540,0
+CTEV.US,D,20250825,000000,71.93,72.305,70.28,71.61,98831,0
+CTEV.US,D,20250826,000000,71.03,72.6,68.58,72.58,109790,0
+CTEV.US,D,20250827,000000,71.75,72.51,70.55,71.85,89472,0
+CTEV.US,D,20250828,000000,72.69,74,71.07,71.29,108162,0
+CTEV.US,D,20250829,000000,71.065,71.79,68.03,68.91,87289,0
+CTEV.US,D,20250902,000000,67.8,70.295,67.43,69.32,75369,0
+CTEV.US,D,20250903,000000,69.895,69.94,66.8,68.38,57263,0
+CTEV.US,D,20250904,000000,68,69.36,67.14,67.66,111237,0
+CTEV.US,D,20250905,000000,68.28,70.025,66.76,69.82,55992,0
+CTEV.US,D,20250908,000000,70,74.0699,69.31,72.15,230312,0
+CTEV.US,D,20250909,000000,72,72.72,69.46,72.45,85094,0
+CTEV.US,D,20250910,000000,72.125,72.125,62.67,63.2,180124,0
+CTEV.US,D,20250911,000000,62.32,63.895,60.86,61.64,147896,0
+CTEV.US,D,20250912,000000,61.64,62.12,60.63,61.48,80764,0
+CTEV.US,D,20250915,000000,61.98,62.7,59.375,59.87,77687,0
+CTEV.US,D,20250916,000000,59.49,59.99,56.98,57.07,79712,0
+CTEV.US,D,20250917,000000,57.05,58.82,55.66,55.83,83047,0
+CTEV.US,D,20250918,000000,58.14,58.14,55.37,55.39,105814,0
+CTEV.US,D,20250919,000000,54.82,55.25,51.27,51.73,212805,0
+CTEV.US,D,20250922,000000,50.83,51.74,48.85,51.5,131974,0
+CTEV.US,D,20250923,000000,50.577,53.8014,50.577,51.52,62854,0
+CTEV.US,D,20250924,000000,51.135,53.12,49.55,52.66,135424,0
+CTEV.US,D,20250925,000000,53,53.295,49.83,49.85,138679,0
+CTEV.US,D,20250926,000000,49.955,52.135,49.955,51.45,135154,0
+CTEV.US,D,20250929,000000,50.93,53.1,50.44,52.61,112065,0
+CTEV.US,D,20250930,000000,52.885,56.225,51.98,53.08,369171,0
+CTEV.US,D,20251001,000000,52.385,52.605,48.15,48.33,136420,0
+CTEV.US,D,20251002,000000,48.01,48.66,46.095,46.41,80362,0
+CTEV.US,D,20251003,000000,46.8808,51.16,45.8601,51.09,163962,0
+CTEV.US,D,20251006,000000,50.755,51.9,48.955,51,220893,0
+CTEV.US,D,20251007,000000,50.9,55.97,50.485,55.63,177321,0
+CTEV.US,D,20251008,000000,56.23,57.86,55.63,57.36,129893,0
+CTEV.US,D,20251009,000000,56.9,59.92,55.75,58.33,132909,0
+CTEV.US,D,20251010,000000,58.825,59.005,53.72,53.73,132240,0
+CTEV.US,D,20251013,000000,54.13,55.31,52.13,52.4,96518,0
+CTEV.US,D,20251014,000000,52.065,55.47,51.79,55.26,82234,0
+CTEV.US,D,20251015,000000,58.3765,58.3765,54.645,56.06,72555,0
+CTEV.US,D,20251016,000000,56.55,58.96,56.32,56.53,82338,0
+CTEV.US,D,20251017,000000,57,57.09,55.14,55.26,74749,0
+CTEV.US,D,20251020,000000,56.895,58.84,54.6774,58.52,89488,0
+CTEV.US,D,20251021,000000,63.07,69.38,61.5,66,209670,0
+CTEV.US,D,20251022,000000,66.315,68.64,65.505,66.08,113442,0
+CTEV.US,D,20251023,000000,66.995,67.87,65.67,66.42,83495,0
+CTEV.US,D,20251024,000000,67.07,71.493,66.27,69.69,159381,0
+CTEV.US,D,20251027,000000,70.865,71.36,68.82,71.36,117841,0
+CTEV.US,D,20251028,000000,71.154,72,69.875,71.18,73717,0
+CTEV.US,D,20251029,000000,69.845,72.09,68.2,68.6,92870,0
+CTEV.US,D,20251030,000000,69.17,69.17,65.7,66.06,84749,0
+CTEV.US,D,20251031,000000,65,66.71,64.9,65.1,70242,0
+CTEV.US,D,20251103,000000,65,66.41,64.66,65.1,87396,0
+CTEV.US,D,20251104,000000,63.7,64.825,61.51,62.87,146204,0
+CTEV.US,D,20251105,000000,61.86,65.675,61.86,65,102069,0
+CTEV.US,D,20251106,000000,64.51,67.4199,61.93,61.96,131941,0
+CTEV.US,D,20251107,000000,70,73.68,60.01,69.25,196896,0
+CTEV.US,D,20251110,000000,70.95,72.67,57.4,57.84,121166,0
+CTEV.US,D,20251111,000000,56.795,58.3,54,57.25,133718,0
+CTEV.US,D,20251112,000000,57.12,61.22,57.12,58.62,108245,0
+CTEV.US,D,20251113,000000,51.5,51.95,43.14,44.2,1251396,0
+CTEV.US,D,20251114,000000,43,43.76,41.89,43.26,390872,0
+CTEV.US,D,20251117,000000,42.94,43.85,37.95,38.13,500480,0
+CTEV.US,D,20251118,000000,39,42.29,38.07,42.29,355633,0
+CTEV.US,D,20251119,000000,44.525,49.4936,43.81,46.52,385105,0
+CTEV.US,D,20251120,000000,47.8,48.355,44.85,45.23,261897,0
+CTEV.US,D,20251121,000000,45.05,48.15,43.11,47.12,261156,0
+CTEV.US,D,20251124,000000,47.2,49.77,47.2,48.1,256687,0
+CTEV.US,D,20251125,000000,48.07,52.26,47.65,52.21,170503,0
+CTEV.US,D,20251126,000000,52.75,55.39,52.155,54.87,97172,0
+CTEV.US,D,20251128,000000,55.4,55.5,53.29,54.07,70435,0
+CTEV.US,D,20251201,000000,51.7,53.12,46.54,46.8,229224,0
+CTEV.US,D,20251202,000000,47.465,49.4,44.89,45.05,125101,0
+CTEV.US,D,20251203,000000,45.91,46.075,39.375,39.95,221496,0
+CTEV.US,D,20251204,000000,40.26,40.51,36.445,36.95,220422,0
+CTEV.US,D,20251205,000000,37.47,37.47,33.16,33.95,194855,0
+CTEV.US,D,20251208,000000,34.755,34.875,32.71,32.98,265408,0
+CTEV.US,D,20251209,000000,33.15,34.27,30.8,34,349572,0
+CTEV.US,D,20251210,000000,33.3,37.36,33.3,35,320523,0
+CTEV.US,D,20251211,000000,34.3,39.13,34.12,38.96,176236,0
+CTEV.US,D,20251212,000000,38.71,39,36.945,37.45,148047,0
+CTEV.US,D,20251215,000000,38.64,38.75,36.25,37.96,129901,0
+CTEV.US,D,20251216,000000,37.97,39.09,37.39,38.35,126979,0
+CTEV.US,D,20251217,000000,38.9,38.97,37.64,38.43,137454,0
+CTEV.US,D,20251218,000000,38.87,41.78,38.55,41.11,189887,0
+CTEV.US,D,20251219,000000,40.6822,41.73,40.425,41.02,220353,0
+CTEV.US,D,20251222,000000,41.025,43.89,40.415,42.84,134615,0
+CTEV.US,D,20251223,000000,42.165,43.355,41.52,41.78,97595,0
+CTEV.US,D,20251224,000000,41.725,43.125,41.01,42.69,74019,0
+CTEV.US,D,20251226,000000,41.94,43.48,40.88,42.03,488542,0
+CTEV.US,D,20251229,000000,41.525,44.4999,41.09,42.41,574572,0
+CTEV.US,D,20251230,000000,42.21,43.93,40.8393,43.44,527919,0
+CTEV.US,D,20251231,000000,43.005,43.46,41.4,42.75,523920,0
+CTEV.US,D,20260102,000000,42.12,43.399,33.3,33.89,668123,0
+CTEV.US,D,20260105,000000,35.29,35.29,29.28,29.53,274090,0
+CTEV.US,D,20260106,000000,29.5,32.23,28.74,31.71,214334,0
+CTEV.US,D,20260107,000000,31.435,32.78,30.36,32.68,169853,0
+CTEV.US,D,20260108,000000,32.76,33.55,30.39,31.21,102278,0
+CTEV.US,D,20260109,000000,30.12,30.9,28.34,28.94,212405,0
+CTEV.US,D,20260112,000000,29.22,33.1,28.035,31.96,161987,0
+CTEV.US,D,20260113,000000,32.18,33.15,31.09,32.42,167818,0
+CTEV.US,D,20260114,000000,31.82,32.42,29.84,30.47,114457,0
+CTEV.US,D,20260115,000000,30.515,31.215,30.04,30.06,103607,0
+CTEV.US,D,20260116,000000,29.72,31.93,29.155,30.44,164923,0
+CTEV.US,D,20260120,000000,29.79,30.79,28.47,28.49,101010,0
+CTEV.US,D,20260121,000000,28.85,29.51,28.14,28.85,120191,0
+CTEV.US,D,20260122,000000,29.21,31.56,29.03,30.05,101129,0
+CTEV.US,D,20260123,000000,29.98,30.51,27.62,28.86,93176,0
+CTEV.US,D,20260126,000000,28.715,29.58,28.27,28.31,78504,0
+CTEV.US,D,20260127,000000,28.53,28.53,26.185,27.04,113488,0
+CTEV.US,D,20260128,000000,27.1,27.81,26.79,26.98,94228,0
+CTEV.US,D,20260129,000000,27.653,27.653,26.4,26.93,127237,0
+CTEV.US,D,20260130,000000,26.6,28.2,26.1101,27.16,153423,0
+CTEV.US,D,20260202,000000,27.17,28.57,27.05,27.78,143165,0
+CTEV.US,D,20260203,000000,28.2045,28.2045,25.59,25.97,183425,0
+CTEV.US,D,20260204,000000,26.36,26.36,23.65,25.2,256947,0
+CTEV.US,D,20260205,000000,24.77,26.05,24.42,25.7,225008,0
+CTEV.US,D,20260206,000000,25.995,27.16,24.97,25.91,177140,0
+CTEV.US,D,20260209,000000,25.61,26.12,22.75,23.79,153856,0
+CTEV.US,D,20260210,000000,23.89,24.13,21.87,22.08,198854,0
+CTEV.US,D,20260211,000000,22.12,22.12,20.42,20.8,118441,0
+CTEV.US,D,20260212,000000,20.84,21.055,19.73,19.98,103016,0
+CTEV.US,D,20260213,000000,20.53,23.205,20.13,22.99,142151,0
+CTEV.US,D,20260217,000000,22.53,24.49,22.53,23.1,162845,0
+CTEV.US,D,20260218,000000,22.79,24.72,22.79,23.56,129954,0
diff --git a/daily/us/nyse stocks/1/cvx.us.txt b/daily/us/nyse stocks/1/cvx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..70f87852ba26177d6ea75b099bfa36a96f262f6f
--- /dev/null
+++ b/daily/us/nyse stocks/1/cvx.us.txt	
@@ -0,0 +1,14150 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CVX.US,D,19700102,000000,0.58756,0.599556,0.58756,0.599556,105306.25996737,0
+CVX.US,D,19700105,000000,0.599556,0.612236,0.599556,0.605993,224376.60339198,0
+CVX.US,D,19700106,000000,0.605993,0.605993,0.59351,0.59351,110753.4536663,0
+CVX.US,D,19700107,000000,0.59351,0.599556,0.58756,0.59351,90263.680266437,0
+CVX.US,D,19700108,000000,0.599556,0.612236,0.599556,0.605993,127072.47909567,0
+CVX.US,D,19700109,000000,0.605993,0.605993,0.605993,0.605993,103069.14785535,0
+CVX.US,D,19700112,000000,0.605993,0.612236,0.599556,0.605993,66896.008746303,0
+CVX.US,D,19700113,000000,0.605993,0.605993,0.59351,0.59351,74578.264042036,0
+CVX.US,D,19700114,000000,0.59351,0.59351,0.574685,0.581414,225023.54094591,0
+CVX.US,D,19700115,000000,0.581414,0.581414,0.574685,0.581414,67214.86386401,0
+CVX.US,D,19700116,000000,0.581414,0.581414,0.574685,0.581414,85144.569003713,0
+CVX.US,D,19700119,000000,0.581414,0.581414,0.574685,0.574685,101790.65161168,0
+CVX.US,D,19700120,000000,0.574685,0.574685,0.56854,0.56854,117791.84718095,0
+CVX.US,D,19700121,000000,0.56854,0.574685,0.562297,0.56854,90908.567305142,0
+CVX.US,D,19700122,000000,0.56854,0.574685,0.562297,0.56854,128038.27176731,0
+CVX.US,D,19700123,000000,0.56854,0.56854,0.562297,0.562297,85465.474636645,0
+CVX.US,D,19700126,000000,0.562297,0.562297,0.549716,0.562297,146602.61136958,0
+CVX.US,D,19700127,000000,0.562297,0.562297,0.543376,0.562297,108186.20860285,0
+CVX.US,D,19700128,000000,0.562297,0.562297,0.537231,0.537231,99865.217814089,0
+CVX.US,D,19700129,000000,0.537231,0.543376,0.530989,0.537231,139238.18593394,0
+CVX.US,D,19700130,000000,0.537231,0.543376,0.524843,0.530989,163560.37229197,0
+CVX.US,D,19700202,000000,0.530989,0.537231,0.524843,0.530989,187572.93085081,0
+CVX.US,D,19700203,000000,0.530989,0.530989,0.524843,0.524843,394348.93679693,0
+CVX.US,D,19700204,000000,0.530989,0.537231,0.530989,0.537231,106905.66184395,0
+CVX.US,D,19700205,000000,0.537231,0.537231,0.530989,0.537231,67540.895785008,0
+CVX.US,D,19700206,000000,0.537231,0.537231,0.530989,0.537231,54412.472047936,0
+CVX.US,D,19700209,000000,0.537231,0.537231,0.530989,0.530989,111711.04427705,0
+CVX.US,D,19700210,000000,0.530989,0.537231,0.50602,0.50602,199411.58051047,0
+CVX.US,D,19700211,000000,0.50602,0.5187,0.49968,0.5187,175726.07913025,0
+CVX.US,D,19700212,000000,0.5187,0.524843,0.50602,0.50602,163241.51717426,0
+CVX.US,D,19700213,000000,0.50602,0.5187,0.49968,0.50602,98582.620539971,0
+CVX.US,D,19700216,000000,0.50602,0.512457,0.50602,0.512457,97627.080444465,0
+CVX.US,D,19700217,000000,0.512457,0.5187,0.50602,0.512457,90263.680266437,0
+CVX.US,D,19700218,000000,0.512457,0.524843,0.512457,0.524843,205814.31430493,0
+CVX.US,D,19700219,000000,0.524843,0.537231,0.524843,0.530989,164845.02008131,0
+CVX.US,D,19700220,000000,0.530989,0.537231,0.530989,0.537231,233339.4054466,0
+CVX.US,D,19700224,000000,0.537231,0.537231,0.530989,0.537231,208695.28819803,0
+CVX.US,D,19700225,000000,0.543376,0.562297,0.543376,0.562297,118749.43779168,0
+CVX.US,D,19700226,000000,0.562297,0.56854,0.555957,0.562297,172523.17434659,0
+CVX.US,D,19700227,000000,0.562297,0.56854,0.562297,0.562297,249352.90410723,0
+CVX.US,D,19700302,000000,0.562297,0.562297,0.543376,0.549716,103709.9338636,0
+CVX.US,D,19700303,000000,0.549716,0.555957,0.530989,0.543376,108829.04512633,0
+CVX.US,D,19700304,000000,0.543376,0.549716,0.537231,0.537231,84502.757737847,0
+CVX.US,D,19700305,000000,0.537231,0.537231,0.530989,0.537231,136992.87176103,0
+CVX.US,D,19700306,000000,0.537231,0.537231,0.530989,0.537231,96349.609458414,0
+CVX.US,D,19700309,000000,0.537231,0.549716,0.530989,0.537231,104989.45536487,0
+CVX.US,D,19700310,000000,0.537231,0.543376,0.530989,0.537231,86102.159614444,0
+CVX.US,D,19700311,000000,0.537231,0.543376,0.537231,0.537231,168678.45829708,0
+CVX.US,D,19700312,000000,0.537231,0.537231,0.530989,0.537231,107870.42925799,0
+CVX.US,D,19700313,000000,0.537231,0.537231,0.524843,0.530989,137641.85983018,0
+CVX.US,D,19700316,000000,0.524843,0.524843,0.50602,0.524843,146602.61136958,0
+CVX.US,D,19700317,000000,0.524843,0.530989,0.5187,0.524843,112987.49000548,0
+CVX.US,D,19700318,000000,0.524843,0.537231,0.524843,0.530989,87381.681115722,0
+CVX.US,D,19700319,000000,0.530989,0.530989,0.5187,0.5187,165486.83134717,0
+CVX.US,D,19700320,000000,0.5187,0.5187,0.512457,0.5187,74578.264042036,0
+CVX.US,D,19700323,000000,0.512457,0.512457,0.50602,0.512457,107870.42925799,0
+CVX.US,D,19700324,000000,0.512457,0.5187,0.50602,0.5187,71058.55465591,0
+CVX.US,D,19700325,000000,0.5187,0.537231,0.5187,0.524843,197492.29825855,0
+CVX.US,D,19700326,000000,0.524843,0.524843,0.50602,0.512457,329047.20363915,0
+CVX.US,D,19700330,000000,0.512457,0.512457,0.512457,0.512457,125797.05862484,0
+CVX.US,D,19700331,000000,0.512457,0.524843,0.512457,0.5187,115868.46389858,0
+CVX.US,D,19700401,000000,0.5187,0.530989,0.5187,0.530989,205814.31430493,0
+CVX.US,D,19700402,000000,0.530989,0.530989,0.5187,0.5187,230141.62695101,0
+CVX.US,D,19700403,000000,0.5187,0.524843,0.5187,0.524843,89945.850406344,0
+CVX.US,D,19700406,000000,0.524843,0.530989,0.524843,0.530989,76821.527699726,0
+CVX.US,D,19700407,000000,0.530989,0.530989,0.5187,0.5187,84502.757737847,0
+CVX.US,D,19700408,000000,0.5187,0.524843,0.5187,0.524843,64334.91522852,0
+CVX.US,D,19700409,000000,0.524843,0.524843,0.512457,0.524843,104030.83949654,0
+CVX.US,D,19700410,000000,0.524843,0.524843,0.5187,0.5187,72019.22103948,0
+CVX.US,D,19700413,000000,0.5187,0.524843,0.5187,0.5187,81619.733329518,0
+CVX.US,D,19700414,000000,0.5187,0.5187,0.512457,0.512457,112671.71066061,0
+CVX.US,D,19700415,000000,0.512457,0.512457,0.512457,0.512457,77144.483847885,0
+CVX.US,D,19700416,000000,0.512457,0.512457,0.50602,0.50602,163241.51717426,0
+CVX.US,D,19700417,000000,0.50602,0.512457,0.50602,0.50602,57293.445941038,0
+CVX.US,D,19700420,000000,0.50602,0.512457,0.50602,0.50602,70098.913529951,0
+CVX.US,D,19700421,000000,0.50602,0.512457,0.50602,0.50602,60495.325467072,0
+CVX.US,D,19700422,000000,0.50602,0.50602,0.49968,0.50602,88029.643927267,0
+CVX.US,D,19700423,000000,0.50602,0.50602,0.49968,0.50602,103389.02823067,0
+CVX.US,D,19700424,000000,0.50602,0.50602,0.49968,0.49968,109791.76202512,0
+CVX.US,D,19700427,000000,0.49968,0.50602,0.493437,0.493437,116514.37619491,0
+CVX.US,D,19700428,000000,0.493437,0.49968,0.481304,0.487438,172206.36974412,0
+CVX.US,D,19700429,000000,0.487438,0.493437,0.468604,0.493437,174765.41274667,0
+CVX.US,D,19700430,000000,0.493437,0.49968,0.487438,0.493437,86102.159614444,0
+CVX.US,D,19700501,000000,0.493437,0.493437,0.475091,0.493437,141478.37381879,0
+CVX.US,D,19700504,000000,0.493437,0.493437,0.475091,0.481304,107552.59939788,0
+CVX.US,D,19700505,000000,0.487438,0.487438,0.481304,0.481304,126750.54820513,0
+CVX.US,D,19700506,000000,0.481304,0.487438,0.475091,0.481304,237506.05238666,0
+CVX.US,D,19700507,000000,0.481304,0.481304,0.475091,0.481304,112671.71066061,0
+CVX.US,D,19700508,000000,0.481304,0.481304,0.475091,0.481304,106270.00212377,0
+CVX.US,D,19700511,000000,0.481304,0.481304,0.475091,0.475091,116190.39478913,0
+CVX.US,D,19700512,000000,0.475091,0.487438,0.468604,0.475091,182766.52316012,0
+CVX.US,D,19700513,000000,0.475091,0.481304,0.462333,0.475091,148516.76733343,0
+CVX.US,D,19700514,000000,0.475091,0.487438,0.475091,0.481304,169324.3705934,0
+CVX.US,D,19700515,000000,0.481304,0.493437,0.475091,0.493437,89945.850406344,0
+CVX.US,D,19700518,000000,0.493437,0.49968,0.487438,0.49968,103709.9338636,0
+CVX.US,D,19700519,000000,0.49968,0.49968,0.487438,0.487438,54735.428196096,0
+CVX.US,D,19700520,000000,0.487438,0.493437,0.481304,0.481304,67540.895785008,0
+CVX.US,D,19700521,000000,0.481304,0.487438,0.475091,0.475091,115553.70981133,0
+CVX.US,D,19700522,000000,0.475091,0.487438,0.475091,0.475091,69772.881608951,0
+CVX.US,D,19700525,000000,0.475091,0.481304,0.475091,0.475091,66896.008746303,0
+CVX.US,D,19700526,000000,0.475091,0.475091,0.468604,0.475091,106595.00878716,0
+CVX.US,D,19700527,000000,0.475091,0.49968,0.475091,0.493437,125157.2978742,0
+CVX.US,D,19700528,000000,0.493437,0.50602,0.493437,0.50602,101150.89086104,0
+CVX.US,D,19700529,000000,0.50602,0.5187,0.50602,0.5187,108829.04512633,0
+CVX.US,D,19700601,000000,0.5187,0.530989,0.512457,0.530989,107552.59939788,0
+CVX.US,D,19700602,000000,0.530989,0.530989,0.512457,0.524843,87060.77548279,0
+CVX.US,D,19700603,000000,0.524843,0.537231,0.5187,0.530989,84177.751074461,0
+CVX.US,D,19700604,000000,0.530989,0.537231,0.512457,0.512457,117471.96680563,0
+CVX.US,D,19700605,000000,0.512457,0.512457,0.50602,0.50602,76503.697839634,0
+CVX.US,D,19700608,000000,0.50602,0.50602,0.49968,0.49968,66896.008746303,0
+CVX.US,D,19700609,000000,0.49968,0.49968,0.493437,0.493437,52173.309420701,0
+CVX.US,D,19700610,000000,0.493437,0.493437,0.487438,0.493437,81301.903469426,0
+CVX.US,D,19700611,000000,0.493437,0.493437,0.481304,0.493437,70739.699538203,0
+CVX.US,D,19700612,000000,0.493437,0.493437,0.487438,0.493437,65937.392877957,0
+CVX.US,D,19700615,000000,0.493437,0.493437,0.487438,0.493437,58898.999363315,0
+CVX.US,D,19700616,000000,0.493437,0.50602,0.487438,0.49968,98268.891710331,0
+CVX.US,D,19700617,000000,0.49968,0.50602,0.493437,0.49968,75212.898504609,0
+CVX.US,D,19700618,000000,0.49968,0.50602,0.493437,0.50602,90589.712187437,0
+CVX.US,D,19700619,000000,0.50602,0.50602,0.49968,0.49968,71058.55465591,0
+CVX.US,D,19700622,000000,0.49968,0.49968,0.493437,0.493437,57617.427346812,0
+CVX.US,D,19700623,000000,0.493437,0.49968,0.493437,0.493437,64334.91522852,0
+CVX.US,D,19700624,000000,0.487438,0.487438,0.481304,0.481304,89625.970031025,0
+CVX.US,D,19700625,000000,0.481304,0.487438,0.481304,0.481304,60174.41983414,0
+CVX.US,D,19700626,000000,0.481304,0.481304,0.481304,0.481304,58252.061809385,0
+CVX.US,D,19700629,000000,0.481304,0.481304,0.481304,0.481304,47690.883135775,0
+CVX.US,D,19700630,000000,0.481304,0.481304,0.481304,0.481304,62737.56386715,0
+CVX.US,D,19700701,000000,0.481304,0.481304,0.475091,0.481304,64334.91522852,0
+CVX.US,D,19700702,000000,0.481304,0.481304,0.475091,0.475091,61449.840304967,0
+CVX.US,D,19700706,000000,0.475091,0.475091,0.462333,0.462333,181489.05217407,0
+CVX.US,D,19700707,000000,0.462333,0.462333,0.456091,0.456091,109150.97601687,0
+CVX.US,D,19700708,000000,0.456091,0.462333,0.449858,0.462333,117150.03591508,0
+CVX.US,D,19700709,000000,0.462333,0.468604,0.462333,0.462333,105947.04597562,0
+CVX.US,D,19700710,000000,0.468604,0.475091,0.468604,0.475091,111391.16390172,0
+CVX.US,D,19700713,000000,0.475091,0.481304,0.475091,0.481304,92823.748526607,0
+CVX.US,D,19700714,000000,0.481304,0.481304,0.475091,0.475091,77460.263192752,0
+CVX.US,D,19700715,000000,0.475091,0.481304,0.475091,0.475091,73297.717283146,0
+CVX.US,D,19700716,000000,0.481304,0.493437,0.481304,0.493437,149804.49089562,0
+CVX.US,D,19700717,000000,0.493437,0.50602,0.493437,0.50602,167724.9687168,0
+CVX.US,D,19700720,000000,0.50602,0.50602,0.50602,0.50602,162284.95182114,0
+CVX.US,D,19700721,000000,0.50602,0.512457,0.50602,0.50602,143400.73184355,0
+CVX.US,D,19700722,000000,0.50602,0.512457,0.50602,0.50602,91863.082143034,0
+CVX.US,D,19700723,000000,0.50602,0.530989,0.50602,0.524843,202294.6049188,0
+CVX.US,D,19700724,000000,0.524843,0.537231,0.512457,0.5187,118115.82858672,0
+CVX.US,D,19700727,000000,0.5187,0.524843,0.512457,0.5187,95063.936411456,0
+CVX.US,D,19700728,000000,0.5187,0.5187,0.512457,0.512457,98582.620539971,0
+CVX.US,D,19700729,000000,0.512457,0.5187,0.512457,0.512457,68819.392028673,0
+CVX.US,D,19700730,000000,0.512457,0.524843,0.512457,0.5187,164522.06393316,0
+CVX.US,D,19700731,000000,0.524843,0.530989,0.524843,0.524843,100828.9599705,0
+CVX.US,D,19700803,000000,0.524843,0.524843,0.512457,0.5187,82585.526001156,0
+CVX.US,D,19700804,000000,0.524843,0.524843,0.512457,0.524843,60816.231100006,0
+CVX.US,D,19700805,000000,0.524843,0.524843,0.5187,0.524843,59216.829223409,0
+CVX.US,D,19700806,000000,0.524843,0.524843,0.5187,0.524843,62415.632976604,0
+CVX.US,D,19700807,000000,0.524843,0.543376,0.5187,0.537231,107552.59939788,0
+CVX.US,D,19700810,000000,0.537231,0.543376,0.524843,0.530989,126110.78745449,0
+CVX.US,D,19700811,000000,0.530989,0.530989,0.524843,0.524843,37446.509064645,0
+CVX.US,D,19700812,000000,0.524843,0.524843,0.5187,0.524843,49614.266418144,0
+CVX.US,D,19700813,000000,0.524843,0.524843,0.5187,0.524843,51211.617779515,0
+CVX.US,D,19700814,000000,0.524843,0.530989,0.5187,0.5187,63376.299360174,0
+CVX.US,D,19700817,000000,0.5187,0.5187,0.512457,0.512457,92502.842893673,0
+CVX.US,D,19700818,000000,0.512457,0.524843,0.512457,0.524843,143400.73184355,0
+CVX.US,D,19700819,000000,0.530989,0.549716,0.530989,0.537231,257349.91349022,0
+CVX.US,D,19700820,000000,0.537231,0.562297,0.537231,0.562297,251271.16110153,0
+CVX.US,D,19700821,000000,0.562297,0.56854,0.562297,0.56854,198451.93938451,0
+CVX.US,D,19700824,000000,0.56854,0.58756,0.56854,0.574685,288082.01044599,0
+CVX.US,D,19700825,000000,0.574685,0.581414,0.56854,0.581414,96985.2691786,0
+CVX.US,D,19700826,000000,0.574685,0.574685,0.56854,0.56854,117150.03591508,0
+CVX.US,D,19700827,000000,0.56854,0.574685,0.562297,0.574685,159403.97792804,0
+CVX.US,D,19700828,000000,0.574685,0.574685,0.56854,0.574685,91222.296134782,0
+CVX.US,D,19700831,000000,0.574685,0.581414,0.574685,0.581414,82585.526001156,0
+CVX.US,D,19700901,000000,0.581414,0.581414,0.574685,0.574685,122274.27346588,0
+CVX.US,D,19700902,000000,0.574685,0.581414,0.56854,0.581414,95063.936411456,0
+CVX.US,D,19700903,000000,0.581414,0.581414,0.574685,0.581414,110106.51611238,0
+CVX.US,D,19700904,000000,0.581414,0.58756,0.581414,0.581414,113629.30127134,0
+CVX.US,D,19700908,000000,0.581414,0.581414,0.56854,0.581414,117150.03591508,0
+CVX.US,D,19700909,000000,0.581414,0.58756,0.574685,0.581414,87381.681115722,0
+CVX.US,D,19700910,000000,0.581414,0.581414,0.56854,0.56854,80663.1679764,0
+CVX.US,D,19700911,000000,0.56854,0.574685,0.562297,0.56854,65621.613533092,0
+CVX.US,D,19700914,000000,0.56854,0.56854,0.562297,0.562297,60174.41983414,0
+CVX.US,D,19700915,000000,0.562297,0.562297,0.555957,0.555957,59535.684341115,0
+CVX.US,D,19700916,000000,0.555957,0.555957,0.549716,0.555957,222143.59231043,0
+CVX.US,D,19700917,000000,0.555957,0.562297,0.549716,0.555957,138598.42518331,0
+CVX.US,D,19700918,000000,0.555957,0.574685,0.555957,0.56854,280070.64745643,0
+CVX.US,D,19700921,000000,0.56854,0.56854,0.562297,0.562297,118749.43779168,0
+CVX.US,D,19700922,000000,0.555957,0.555957,0.549716,0.549716,118749.43779168,0
+CVX.US,D,19700923,000000,0.549716,0.574685,0.549716,0.562297,231420.12319468,0
+CVX.US,D,19700924,000000,0.562297,0.56854,0.562297,0.56854,200054.41703394,0
+CVX.US,D,19700925,000000,0.56854,0.56854,0.562297,0.56854,110430.49751815,0
+CVX.US,D,19700928,000000,0.56854,0.56854,0.562297,0.56854,83861.971729595,0
+CVX.US,D,19700929,000000,0.56854,0.56854,0.562297,0.562297,119392.27431516,0
+CVX.US,D,19700930,000000,0.562297,0.562297,0.555957,0.555957,111711.04427705,0
+CVX.US,D,19701001,000000,0.555957,0.562297,0.549716,0.562297,52494.215053633,0
+CVX.US,D,19701002,000000,0.562297,0.574685,0.562297,0.56854,151720.69737469,0
+CVX.US,D,19701005,000000,0.574685,0.581414,0.574685,0.581414,126437.8446331,0
+CVX.US,D,19701006,000000,0.581414,0.58756,0.581414,0.58756,182450.74381524,0
+CVX.US,D,19701007,000000,0.58756,0.58756,0.58756,0.58756,153964.98628999,0
+CVX.US,D,19701008,000000,0.58756,0.599556,0.58756,0.58756,209655.95458161,0
+CVX.US,D,19701009,000000,0.58756,0.58756,0.581414,0.581414,198128.98323635,0
+CVX.US,D,19701012,000000,0.581414,0.581414,0.574685,0.581414,45769.550368631,0
+CVX.US,D,19701013,000000,0.581414,0.581414,0.574685,0.574685,106270.00212377,0
+CVX.US,D,19701014,000000,0.574685,0.58756,0.574685,0.58756,75212.898504609,0
+CVX.US,D,19701015,000000,0.58756,0.58756,0.581414,0.58756,90908.567305142,0
+CVX.US,D,19701016,000000,0.58756,0.59351,0.58756,0.58756,75538.930425609,0
+CVX.US,D,19701019,000000,0.58756,0.58756,0.581414,0.581414,81940.638962451,0
+CVX.US,D,19701020,000000,0.581414,0.58756,0.574685,0.574685,69772.881608951,0
+CVX.US,D,19701021,000000,0.574685,0.58756,0.574685,0.58756,92823.748526607,0
+CVX.US,D,19701022,000000,0.58756,0.58756,0.581414,0.581414,75538.930425609,0
+CVX.US,D,19701023,000000,0.581414,0.58756,0.581414,0.58756,107229.64324973,0
+CVX.US,D,19701026,000000,0.58756,0.58756,0.574685,0.574685,77781.168825684,0
+CVX.US,D,19701027,000000,0.574685,0.574685,0.562297,0.574685,88341.32224168,0
+CVX.US,D,19701028,000000,0.574685,0.581414,0.562297,0.581414,133474.18763251,0
+CVX.US,D,19701029,000000,0.581414,0.58756,0.574685,0.581414,147558.1514651,0
+CVX.US,D,19701030,000000,0.581414,0.58756,0.574685,0.58756,130918.22040279,0
+CVX.US,D,19701102,000000,0.58756,0.58756,0.581414,0.581414,136992.87176103,0
+CVX.US,D,19701103,000000,0.581414,0.58756,0.581414,0.58756,77144.483847885,0
+CVX.US,D,19701104,000000,0.58756,0.58756,0.58756,0.58756,87060.77548279,0
+CVX.US,D,19701105,000000,0.58756,0.59351,0.58756,0.58756,116514.37619491,0
+CVX.US,D,19701106,000000,0.58756,0.59351,0.58756,0.59351,119392.27431516,0
+CVX.US,D,19701109,000000,0.59351,0.59351,0.58756,0.59351,80663.1679764,0
+CVX.US,D,19701110,000000,0.59351,0.59351,0.58756,0.59351,105306.25996737,0
+CVX.US,D,19701111,000000,0.59351,0.599556,0.59351,0.59351,94745.08129375,0
+CVX.US,D,19701112,000000,0.59351,0.599556,0.59351,0.59351,79064.791357416,0
+CVX.US,D,19701113,000000,0.59351,0.59351,0.58756,0.59351,91222.296134782,0
+CVX.US,D,19701117,000000,0.58756,0.59351,0.58756,0.58756,44494.129897806,0
+CVX.US,D,19701118,000000,0.58756,0.58756,0.58756,0.58756,62415.632976604,0
+CVX.US,D,19701119,000000,0.58756,0.58756,0.58756,0.58756,51531.498154835,0
+CVX.US,D,19701120,000000,0.58756,0.58756,0.581414,0.58756,64977.751751999,0
+CVX.US,D,19701123,000000,0.58756,0.58756,0.581414,0.58756,88980.057734707,0
+CVX.US,D,19701124,000000,0.58756,0.59351,0.581414,0.58756,119711.12943286,0
+CVX.US,D,19701125,000000,0.58756,0.605993,0.58756,0.599556,169959.00505597,0
+CVX.US,D,19701127,000000,0.599556,0.612236,0.599556,0.612236,232062.95971816,0
+CVX.US,D,19701130,000000,0.612236,0.637401,0.612236,0.624721,499336.34164657,0
+CVX.US,D,19701201,000000,0.624721,0.637401,0.624721,0.624721,395303.45163482,0
+CVX.US,D,19701202,000000,0.624721,0.630964,0.618673,0.624721,98582.620539971,0
+CVX.US,D,19701203,000000,0.624721,0.637401,0.624721,0.624721,153642.03014184,0
+CVX.US,D,19701204,000000,0.624721,0.630964,0.624721,0.630964,162924.71257178,0
+CVX.US,D,19701207,000000,0.630964,0.637401,0.624721,0.630964,351129.20211233,0
+CVX.US,D,19701208,000000,0.630964,0.637401,0.630964,0.637401,244546.49641653,0
+CVX.US,D,19701209,000000,0.637401,0.643545,0.630964,0.643545,216055.61260322,0
+CVX.US,D,19701210,000000,0.643545,0.649788,0.643545,0.643545,201652.79365294,0
+CVX.US,D,19701211,000000,0.649788,0.655933,0.649788,0.649788,153000.21887597,0
+CVX.US,D,19701214,000000,0.649788,0.649788,0.643545,0.643545,70414.692874817,0
+CVX.US,D,19701215,000000,0.643545,0.649788,0.643545,0.643545,84177.751074461,0
+CVX.US,D,19701216,000000,0.643545,0.643545,0.630964,0.643545,90589.712187437,0
+CVX.US,D,19701217,000000,0.643545,0.649788,0.643545,0.649788,59216.829223409,0
+CVX.US,D,19701218,000000,0.649788,0.655933,0.649788,0.649788,69136.196631152,0
+CVX.US,D,19701221,000000,0.649788,0.655933,0.649788,0.655933,76821.527699726,0
+CVX.US,D,19701222,000000,0.655933,0.655933,0.643545,0.649788,178932.05968673,0
+CVX.US,D,19701223,000000,0.649788,0.662273,0.649788,0.655933,143712.41015795,0
+CVX.US,D,19701224,000000,0.655933,0.662273,0.655933,0.662273,40010.678355268,0
+CVX.US,D,19701228,000000,0.662273,0.662273,0.649788,0.662273,126750.54820513,0
+CVX.US,D,19701229,000000,0.662273,0.668807,0.662273,0.668807,141478.37381879,0
+CVX.US,D,19701230,000000,0.668807,0.674953,0.668807,0.674953,117471.96680563,0
+CVX.US,D,19701231,000000,0.674953,0.674953,0.668807,0.668807,75538.930425609,0
+CVX.US,D,19710104,000000,0.668807,0.668807,0.655933,0.655933,72344.227702866,0
+CVX.US,D,19710105,000000,0.655933,0.662273,0.649788,0.655933,146918.39071445,0
+CVX.US,D,19710106,000000,0.655933,0.662273,0.655933,0.662273,94745.08129375,0
+CVX.US,D,19710107,000000,0.662273,0.668807,0.662273,0.662273,174122.5762232,0
+CVX.US,D,19710108,000000,0.662273,0.668807,0.662273,0.668807,114917.02483353,0
+CVX.US,D,19710111,000000,0.668807,0.674953,0.649788,0.662273,141797.2289365,0
+CVX.US,D,19710112,000000,0.662273,0.662273,0.649788,0.655933,115553.70981133,0
+CVX.US,D,19710113,000000,0.649788,0.649788,0.618673,0.624721,486208.94316712,0
+CVX.US,D,19710114,000000,0.624721,0.624721,0.605993,0.624721,327447.80176255,0
+CVX.US,D,19710115,000000,0.624721,0.630964,0.624721,0.624721,139560.11682449,0
+CVX.US,D,19710118,000000,0.624721,0.637401,0.624721,0.637401,164204.23407306,0
+CVX.US,D,19710119,000000,0.637401,0.643545,0.637401,0.643545,142439.04020236,0
+CVX.US,D,19710120,000000,0.643545,0.643545,0.637401,0.643545,123551.74445193,0
+CVX.US,D,19710121,000000,0.643545,0.649788,0.643545,0.643545,169959.00505597,0
+CVX.US,D,19710122,000000,0.643545,0.655933,0.643545,0.649788,200054.41703394,0
+CVX.US,D,19710125,000000,0.649788,0.649788,0.637401,0.643545,132511.47073372,0
+CVX.US,D,19710126,000000,0.643545,0.643545,0.637401,0.637401,131878.88678637,0
+CVX.US,D,19710127,000000,0.637401,0.637401,0.630964,0.637401,105947.04597562,0
+CVX.US,D,19710128,000000,0.637401,0.643545,0.630964,0.643545,123875.72585769,0
+CVX.US,D,19710129,000000,0.643545,0.655933,0.643545,0.655933,127072.47909567,0
+CVX.US,D,19710201,000000,0.655933,0.668807,0.655933,0.662273,283272.52698245,0
+CVX.US,D,19710202,000000,0.662273,0.668807,0.643545,0.649788,183089.47930827,0
+CVX.US,D,19710203,000000,0.649788,0.655933,0.637401,0.655933,135395.52039966,0
+CVX.US,D,19710204,000000,0.649788,0.649788,0.643545,0.643545,66255.222738051,0
+CVX.US,D,19710205,000000,0.643545,0.655933,0.643545,0.655933,108186.20860285,0
+CVX.US,D,19710208,000000,0.662273,0.662273,0.662273,0.662273,80024.432483374,0
+CVX.US,D,19710209,000000,0.662273,0.668807,0.655933,0.655933,105306.25996737,0
+CVX.US,D,19710210,000000,0.655933,0.662273,0.649788,0.655933,133795.09326544,0
+CVX.US,D,19710211,000000,0.655933,0.662273,0.655933,0.655933,144357.29719667,0
+CVX.US,D,19710212,000000,0.655933,0.674953,0.655933,0.674953,193655.78426994,0
+CVX.US,D,19710216,000000,0.674953,0.680999,0.674953,0.674953,257027.98259967,0
+CVX.US,D,19710217,000000,0.674953,0.680999,0.674953,0.680999,165486.83134717,0
+CVX.US,D,19710218,000000,0.680999,0.680999,0.674953,0.680999,158119.3301387,0
+CVX.US,D,19710219,000000,0.680999,0.680999,0.680999,0.680999,74578.264042036,0
+CVX.US,D,19710222,000000,0.680999,0.680999,0.668807,0.674953,133795.09326544,0
+CVX.US,D,19710223,000000,0.674953,0.674953,0.668807,0.668807,115868.46389858,0
+CVX.US,D,19710224,000000,0.668807,0.674953,0.668807,0.674953,140836.56255292,0
+CVX.US,D,19710225,000000,0.674953,0.693582,0.674953,0.693582,203255.27130238,0
+CVX.US,D,19710226,000000,0.693582,0.693582,0.668807,0.680999,239105.45426326,0
+CVX.US,D,19710301,000000,0.680999,0.687436,0.680999,0.687436,99228.532836289,0
+CVX.US,D,19710302,000000,0.687436,0.693582,0.680999,0.693582,164204.23407306,0
+CVX.US,D,19710303,000000,0.693582,0.699825,0.693582,0.699825,140517.70743522,0
+CVX.US,D,19710304,000000,0.699825,0.699825,0.693582,0.699825,99228.532836289,0
+CVX.US,D,19710305,000000,0.699825,0.724793,0.699825,0.724793,224700.58479776,0
+CVX.US,D,19710308,000000,0.724793,0.731035,0.724793,0.724793,163885.37895536,0
+CVX.US,D,19710309,000000,0.724793,0.731035,0.724793,0.724793,149477.43371701,0
+CVX.US,D,19710310,000000,0.724793,0.731035,0.718649,0.724793,106595.00878716,0
+CVX.US,D,19710311,000000,0.724793,0.724793,0.718649,0.724793,66896.008746303,0
+CVX.US,D,19710312,000000,0.724793,0.724793,0.724793,0.724793,58252.061809385,0
+CVX.US,D,19710315,000000,0.724793,0.737375,0.724793,0.737375,62415.632976604,0
+CVX.US,D,19710316,000000,0.737375,0.743715,0.737375,0.743715,80024.432483374,0
+CVX.US,D,19710317,000000,0.737375,0.737375,0.724793,0.731035,153326.25079697,0
+CVX.US,D,19710318,000000,0.731035,0.737375,0.724793,0.731035,192689.99159831,0
+CVX.US,D,19710319,000000,0.731035,0.731035,0.718649,0.718649,103709.9338636,0
+CVX.US,D,19710322,000000,0.718649,0.718649,0.712503,0.718649,72977.836907826,0
+CVX.US,D,19710323,000000,0.718649,0.731035,0.712503,0.724793,101463.59443307,0
+CVX.US,D,19710324,000000,0.724793,0.724793,0.712503,0.718649,150762.08150635,0
+CVX.US,D,19710325,000000,0.712503,0.712503,0.693582,0.712503,189172.33272741,0
+CVX.US,D,19710326,000000,0.712503,0.712503,0.705872,0.712503,41933.036380024,0
+CVX.US,D,19710329,000000,0.712503,0.712503,0.693582,0.699825,81301.903469426,0
+CVX.US,D,19710330,000000,0.699825,0.705872,0.693582,0.699825,67540.895785008,0
+CVX.US,D,19710331,000000,0.699825,0.712503,0.699825,0.705872,71379.460288842,0
+CVX.US,D,19710401,000000,0.705872,0.712503,0.699825,0.699825,47049.07186991,0
+CVX.US,D,19710402,000000,0.699825,0.712503,0.699825,0.705872,62415.632976604,0
+CVX.US,D,19710405,000000,0.705872,0.718649,0.705872,0.712503,94745.08129375,0
+CVX.US,D,19710406,000000,0.718649,0.731035,0.718649,0.731035,160039.63764824,0
+CVX.US,D,19710407,000000,0.731035,0.749568,0.731035,0.743715,154923.60215835,0
+CVX.US,D,19710408,000000,0.743715,0.755908,0.743715,0.743715,123233.91459183,0
+CVX.US,D,19710412,000000,0.743715,0.755908,0.743715,0.749568,80024.432483374,0
+CVX.US,D,19710413,000000,0.749568,0.755908,0.743715,0.743715,90908.567305142,0
+CVX.US,D,19710414,000000,0.743715,0.749568,0.737375,0.743715,60816.231100006,0
+CVX.US,D,19710415,000000,0.743715,0.755908,0.743715,0.755908,159081.02177988,0
+CVX.US,D,19710416,000000,0.755908,0.774538,0.755908,0.768587,183089.47930827,0
+CVX.US,D,19710419,000000,0.768587,0.780877,0.762443,0.780877,95704.722419709,0
+CVX.US,D,19710420,000000,0.780877,0.780877,0.774538,0.780877,161644.16581289,0
+CVX.US,D,19710421,000000,0.780877,0.780877,0.768587,0.774538,104030.83949654,0
+CVX.US,D,19710422,000000,0.774538,0.780877,0.774538,0.774538,72977.836907826,0
+CVX.US,D,19710423,000000,0.774538,0.780877,0.768587,0.780877,86426.141020216,0
+CVX.US,D,19710426,000000,0.780877,0.787315,0.774538,0.774538,120671.79581644,0
+CVX.US,D,19710427,000000,0.774538,0.774538,0.768587,0.768587,80663.1679764,0
+CVX.US,D,19710428,000000,0.774538,0.787315,0.774538,0.774538,82266.67088345,0
+CVX.US,D,19710429,000000,0.780877,0.787315,0.780877,0.780877,82905.406376476,0
+CVX.US,D,19710430,000000,0.780877,0.787315,0.780877,0.780877,49293.360785212,0
+CVX.US,D,19710503,000000,0.780877,0.780877,0.768587,0.774538,87381.681115722,0
+CVX.US,D,19710504,000000,0.780877,0.780877,0.768587,0.780877,89945.850406344,0
+CVX.US,D,19710505,000000,0.780877,0.780877,0.774538,0.780877,56972.540308106,0
+CVX.US,D,19710506,000000,0.780877,0.780877,0.768587,0.774538,62097.803116511,0
+CVX.US,D,19710507,000000,0.768587,0.768587,0.749568,0.762443,110430.49751815,0
+CVX.US,D,19710510,000000,0.762443,0.762443,0.755908,0.762443,104030.83949654,0
+CVX.US,D,19710511,000000,0.762443,0.774538,0.762443,0.774538,68819.392028673,0
+CVX.US,D,19710512,000000,0.774538,0.780877,0.768587,0.768587,90589.712187437,0
+CVX.US,D,19710513,000000,0.762443,0.762443,0.749568,0.755908,81301.903469426,0
+CVX.US,D,19710514,000000,0.755908,0.755908,0.737375,0.743715,106270.00212377,0
+CVX.US,D,19710517,000000,0.743715,0.743715,0.731035,0.737375,70739.699538203,0
+CVX.US,D,19710518,000000,0.737375,0.743715,0.724793,0.731035,104989.45536487,0
+CVX.US,D,19710519,000000,0.737375,0.743715,0.737375,0.737375,64656.846119066,0
+CVX.US,D,19710520,000000,0.737375,0.743715,0.737375,0.737375,58898.999363315,0
+CVX.US,D,19710521,000000,0.737375,0.737375,0.731035,0.731035,43212.557881302,0
+CVX.US,D,19710524,000000,0.731035,0.737375,0.718649,0.724793,81301.903469426,0
+CVX.US,D,19710525,000000,0.718649,0.718649,0.699825,0.712503,136036.3064079,0
+CVX.US,D,19710526,000000,0.712503,0.718649,0.712503,0.718649,92502.842893673,0
+CVX.US,D,19710527,000000,0.718649,0.718649,0.712503,0.718649,96349.609458414,0
+CVX.US,D,19710528,000000,0.718649,0.724793,0.712503,0.718649,61776.897483578,0
+CVX.US,D,19710601,000000,0.718649,0.731035,0.712503,0.724793,59216.829223409,0
+CVX.US,D,19710602,000000,0.724793,0.737375,0.718649,0.737375,94106.345800724,0
+CVX.US,D,19710603,000000,0.743715,0.755908,0.743715,0.743715,105306.25996737,0
+CVX.US,D,19710604,000000,0.743715,0.755908,0.743715,0.755908,99549.438469222,0
+CVX.US,D,19710607,000000,0.755908,0.755908,0.749568,0.755908,73297.717283146,0
+CVX.US,D,19710608,000000,0.755908,0.755908,0.749568,0.749568,69772.881608951,0
+CVX.US,D,19710609,000000,0.749568,0.749568,0.731035,0.737375,78098.998685777,0
+CVX.US,D,19710610,000000,0.737375,0.743715,0.737375,0.743715,50894.813177035,0
+CVX.US,D,19710611,000000,0.743715,0.743715,0.743715,0.743715,62737.56386715,0
+CVX.US,D,19710614,000000,0.743715,0.743715,0.737375,0.743715,38733.207369215,0
+CVX.US,D,19710615,000000,0.743715,0.743715,0.737375,0.743715,69772.881608951,0
+CVX.US,D,19710616,000000,0.743715,0.743715,0.724793,0.724793,228221.31944149,0
+CVX.US,D,19710617,000000,0.724793,0.724793,0.718649,0.718649,80024.432483374,0
+CVX.US,D,19710618,000000,0.718649,0.718649,0.705872,0.712503,225983.18207187,0
+CVX.US,D,19710621,000000,0.705872,0.705872,0.687436,0.687436,177330.6072949,0
+CVX.US,D,19710622,000000,0.687436,0.699825,0.687436,0.693582,346333.04699776,0
+CVX.US,D,19710623,000000,0.693582,0.693582,0.687436,0.693582,120992.70144938,0
+CVX.US,D,19710624,000000,0.693582,0.699825,0.693582,0.699825,217659.11551027,0
+CVX.US,D,19710625,000000,0.699825,0.712503,0.699825,0.712503,91547.302798168,0
+CVX.US,D,19710628,000000,0.712503,0.712503,0.699825,0.705872,96985.2691786,0
+CVX.US,D,19710629,000000,0.705872,0.718649,0.705872,0.712503,96349.609458414,0
+CVX.US,D,19710630,000000,0.712503,0.718649,0.705872,0.718649,108186.20860285,0
+CVX.US,D,19710701,000000,0.718649,0.724793,0.712503,0.712503,103389.02823067,0
+CVX.US,D,19710702,000000,0.712503,0.718649,0.712503,0.718649,125476.15299192,0
+CVX.US,D,19710706,000000,0.718649,0.731035,0.718649,0.718649,110106.51611238,0
+CVX.US,D,19710707,000000,0.718649,0.724793,0.712503,0.712503,91547.302798168,0
+CVX.US,D,19710708,000000,0.718649,0.724793,0.718649,0.718649,48973.480409893,0
+CVX.US,D,19710709,000000,0.718649,0.731035,0.718649,0.724793,70098.913529951,0
+CVX.US,D,19710712,000000,0.724793,0.724793,0.718649,0.724793,111391.16390172,0
+CVX.US,D,19710713,000000,0.724793,0.724793,0.718649,0.718649,74903.270705422,0
+CVX.US,D,19710714,000000,0.718649,0.718649,0.712503,0.718649,35853.258733727,0
+CVX.US,D,19710715,000000,0.718649,0.724793,0.718649,0.718649,89306.089655706,0
+CVX.US,D,19710716,000000,0.718649,0.731035,0.718649,0.718649,108829.04512633,0
+CVX.US,D,19710719,000000,0.718649,0.724793,0.718649,0.724793,75212.898504609,0
+CVX.US,D,19710720,000000,0.724793,0.724793,0.724793,0.724793,92823.748526607,0
+CVX.US,D,19710721,000000,0.724793,0.724793,0.724793,0.724793,90589.712187437,0
+CVX.US,D,19710722,000000,0.724793,0.724793,0.718649,0.724793,64016.060110814,0
+CVX.US,D,19710723,000000,0.724793,0.731035,0.724793,0.731035,40010.678355268,0
+CVX.US,D,19710726,000000,0.731035,0.749568,0.731035,0.743715,244546.49641653,0
+CVX.US,D,19710727,000000,0.743715,0.743715,0.731035,0.731035,135077.69053956,0
+CVX.US,D,19710728,000000,0.731035,0.737375,0.731035,0.731035,67214.86386401,0
+CVX.US,D,19710729,000000,0.731035,0.737375,0.724793,0.731035,93783.389652565,0
+CVX.US,D,19710730,000000,0.731035,0.731035,0.718649,0.718649,72655.906017281,0
+CVX.US,D,19710802,000000,0.724793,0.731035,0.724793,0.724793,56972.540308106,0
+CVX.US,D,19710803,000000,0.724793,0.724793,0.718649,0.718649,119392.27431516,0
+CVX.US,D,19710804,000000,0.724793,0.724793,0.712503,0.712503,88660.177359388,0
+CVX.US,D,19710805,000000,0.712503,0.718649,0.712503,0.718649,61449.840304967,0
+CVX.US,D,19710806,000000,0.718649,0.718649,0.712503,0.712503,39371.942862241,0
+CVX.US,D,19710809,000000,0.712503,0.718649,0.705872,0.705872,46093.531774404,0
+CVX.US,D,19710810,000000,0.705872,0.718649,0.699825,0.699825,95388.943074842,0
+CVX.US,D,19710811,000000,0.699825,0.712503,0.699825,0.705872,71058.55465591,0
+CVX.US,D,19710812,000000,0.705872,0.718649,0.699825,0.712503,63057.444242469,0
+CVX.US,D,19710813,000000,0.712503,0.718649,0.705872,0.712503,54412.472047936,0
+CVX.US,D,19710816,000000,0.712503,0.743715,0.674953,0.693582,289357.4309168,0
+CVX.US,D,19710817,000000,0.693582,0.699825,0.674953,0.687436,322646.52035991,0
+CVX.US,D,19710818,000000,0.687436,0.687436,0.674953,0.674953,207094.86106382,0
+CVX.US,D,19710819,000000,0.674953,0.674953,0.655933,0.662273,185652.62334128,0
+CVX.US,D,19710820,000000,0.662273,0.668807,0.662273,0.662273,133155.33251481,0
+CVX.US,D,19710823,000000,0.668807,0.687436,0.668807,0.680999,170289.13800742,0
+CVX.US,D,19710824,000000,0.687436,0.712503,0.687436,0.699825,163560.37229197,0
+CVX.US,D,19710825,000000,0.699825,0.718649,0.699825,0.712503,110106.51611238,0
+CVX.US,D,19710826,000000,0.712503,0.712503,0.699825,0.699825,134758.83542187,0
+CVX.US,D,19710827,000000,0.699825,0.705872,0.693582,0.693582,86102.159614444,0
+CVX.US,D,19710830,000000,0.693582,0.699825,0.687436,0.693582,80024.432483374,0
+CVX.US,D,19710831,000000,0.687436,0.687436,0.680999,0.687436,62415.632976604,0
+CVX.US,D,19710901,000000,0.687436,0.699825,0.687436,0.699825,42572.797130662,0
+CVX.US,D,19710902,000000,0.699825,0.712503,0.693582,0.699825,51531.498154835,0
+CVX.US,D,19710903,000000,0.699825,0.712503,0.693582,0.712503,88029.643927267,0
+CVX.US,D,19710907,000000,0.718649,0.731035,0.718649,0.718649,149804.49089562,0
+CVX.US,D,19710908,000000,0.718649,0.724793,0.712503,0.718649,222777.20151537,0
+CVX.US,D,19710909,000000,0.718649,0.718649,0.693582,0.712503,96349.609458414,0
+CVX.US,D,19710910,000000,0.705872,0.705872,0.687436,0.693582,103389.02823067,0
+CVX.US,D,19710913,000000,0.693582,0.705872,0.687436,0.705872,80980.997836494,0
+CVX.US,D,19710914,000000,0.705872,0.718649,0.705872,0.712503,277515.70548432,0
+CVX.US,D,19710915,000000,0.712503,0.712503,0.705872,0.712503,92502.842893673,0
+CVX.US,D,19710916,000000,0.712503,0.718649,0.705872,0.705872,68819.392028673,0
+CVX.US,D,19710917,000000,0.705872,0.712503,0.705872,0.712503,64016.060110814,0
+CVX.US,D,19710920,000000,0.712503,0.712503,0.705872,0.712503,71379.460288842,0
+CVX.US,D,19710921,000000,0.712503,0.712503,0.712503,0.712503,58252.061809385,0
+CVX.US,D,19710922,000000,0.712503,0.712503,0.699825,0.699825,104030.83949654,0
+CVX.US,D,19710923,000000,0.699825,0.712503,0.687436,0.712503,77144.483847885,0
+CVX.US,D,19710924,000000,0.712503,0.718649,0.705872,0.705872,104030.83949654,0
+CVX.US,D,19710927,000000,0.705872,0.712503,0.699825,0.705872,81619.733329518,0
+CVX.US,D,19710928,000000,0.705872,0.712503,0.693582,0.705872,97305.149553919,0
+CVX.US,D,19710929,000000,0.705872,0.712503,0.699825,0.712503,68497.461138127,0
+CVX.US,D,19710930,000000,0.712503,0.718649,0.712503,0.718649,64016.060110814,0
+CVX.US,D,19711001,000000,0.718649,0.718649,0.712503,0.718649,62097.803116511,0
+CVX.US,D,19711004,000000,0.718649,0.718649,0.712503,0.712503,82905.406376476,0
+CVX.US,D,19711005,000000,0.712503,0.718649,0.712503,0.712503,51211.617779515,0
+CVX.US,D,19711006,000000,0.712503,0.718649,0.705872,0.718649,143400.73184355,0
+CVX.US,D,19711007,000000,0.718649,0.718649,0.712503,0.718649,346333.04699776,0
+CVX.US,D,19711008,000000,0.718649,0.718649,0.705872,0.712503,84177.751074461,0
+CVX.US,D,19711011,000000,0.712503,0.712503,0.705872,0.712503,60816.231100006,0
+CVX.US,D,19711012,000000,0.712503,0.712503,0.699825,0.705872,98908.652460969,0
+CVX.US,D,19711013,000000,0.705872,0.712503,0.699825,0.705872,77144.483847885,0
+CVX.US,D,19711014,000000,0.705872,0.712503,0.693582,0.699825,73622.723946532,0
+CVX.US,D,19711015,000000,0.699825,0.699825,0.693582,0.693582,114265.98624914,0
+CVX.US,D,19711018,000000,0.693582,0.699825,0.693582,0.693582,65621.613533092,0
+CVX.US,D,19711019,000000,0.693582,0.693582,0.687436,0.687436,63694.129220269,0
+CVX.US,D,19711020,000000,0.687436,0.687436,0.674953,0.680999,110753.4536663,0
+CVX.US,D,19711021,000000,0.680999,0.680999,0.662273,0.668807,118749.43779168,0
+CVX.US,D,19711022,000000,0.668807,0.680999,0.668807,0.668807,106270.00212377,0
+CVX.US,D,19711025,000000,0.668807,0.680999,0.668807,0.674953,53140.127349952,0
+CVX.US,D,19711026,000000,0.680999,0.687436,0.680999,0.680999,79064.791357416,0
+CVX.US,D,19711027,000000,0.680999,0.680999,0.668807,0.674953,130270.25759125,0
+CVX.US,D,19711028,000000,0.674953,0.699825,0.674953,0.693582,113314.54718409,0
+CVX.US,D,19711029,000000,0.693582,0.705872,0.687436,0.705872,80342.262343467,0
+CVX.US,D,19711101,000000,0.699825,0.699825,0.693582,0.693582,72655.906017281,0
+CVX.US,D,19711102,000000,0.693582,0.693582,0.687436,0.687436,89945.850406344,0
+CVX.US,D,19711103,000000,0.687436,0.699825,0.687436,0.699825,112671.71066061,0
+CVX.US,D,19711104,000000,0.712503,0.712503,0.699825,0.699825,70739.699538203,0
+CVX.US,D,19711105,000000,0.699825,0.705872,0.693582,0.693582,84827.764401233,0
+CVX.US,D,19711108,000000,0.693582,0.693582,0.687436,0.687436,40329.533472973,0
+CVX.US,D,19711109,000000,0.687436,0.687436,0.674953,0.680999,64977.751751999,0
+CVX.US,D,19711110,000000,0.680999,0.680999,0.643545,0.649788,234943.93361126,0
+CVX.US,D,19711111,000000,0.655933,0.662273,0.655933,0.662273,105306.25996737,0
+CVX.US,D,19711112,000000,0.662273,0.668807,0.655933,0.668807,109791.76202512,0
+CVX.US,D,19711115,000000,0.668807,0.668807,0.655933,0.662273,75212.898504609,0
+CVX.US,D,19711116,000000,0.662273,0.668807,0.655933,0.668807,86102.159614444,0
+CVX.US,D,19711117,000000,0.668807,0.680999,0.668807,0.680999,111071.2835264,0
+CVX.US,D,19711118,000000,0.680999,0.687436,0.668807,0.668807,62737.56386715,0
+CVX.US,D,19711119,000000,0.668807,0.674953,0.655933,0.662273,62415.632976604,0
+CVX.US,D,19711122,000000,0.662273,0.662273,0.649788,0.649788,49934.146793464,0
+CVX.US,D,19711123,000000,0.649788,0.655933,0.649788,0.649788,112351.83028529,0
+CVX.US,D,19711124,000000,0.649788,0.662273,0.649788,0.655933,104667.52447434,0
+CVX.US,D,19711126,000000,0.655933,0.674953,0.655933,0.674953,69136.196631152,0
+CVX.US,D,19711129,000000,0.674953,0.680999,0.674953,0.680999,82266.67088345,0
+CVX.US,D,19711130,000000,0.680999,0.687436,0.674953,0.680999,66896.008746303,0
+CVX.US,D,19711201,000000,0.680999,0.693582,0.680999,0.687436,82905.406376476,0
+CVX.US,D,19711202,000000,0.687436,0.693582,0.680999,0.687436,74903.270705422,0
+CVX.US,D,19711203,000000,0.687436,0.712503,0.687436,0.705872,79701.476335215,0
+CVX.US,D,19711206,000000,0.705872,0.724793,0.705872,0.712503,102744.14119196,0
+CVX.US,D,19711207,000000,0.705872,0.705872,0.699825,0.699825,92823.748526607,0
+CVX.US,D,19711208,000000,0.693582,0.693582,0.674953,0.680999,138598.42518331,0
+CVX.US,D,19711209,000000,0.680999,0.693582,0.674953,0.693582,74578.264042036,0
+CVX.US,D,19711210,000000,0.693582,0.705872,0.693582,0.693582,120354.99121397,0
+CVX.US,D,19711213,000000,0.699825,0.712503,0.699825,0.712503,126750.54820513,0
+CVX.US,D,19711214,000000,0.712503,0.712503,0.699825,0.712503,104667.52447434,0
+CVX.US,D,19711215,000000,0.712503,0.724793,0.705872,0.718649,77781.168825684,0
+CVX.US,D,19711216,000000,0.718649,0.724793,0.718649,0.724793,99228.532836289,0
+CVX.US,D,19711217,000000,0.724793,0.724793,0.718649,0.724793,79064.791357416,0
+CVX.US,D,19711220,000000,0.724793,0.737375,0.724793,0.731035,115553.70981133,0
+CVX.US,D,19711221,000000,0.731035,0.731035,0.724793,0.724793,49614.266418144,0
+CVX.US,D,19711222,000000,0.724793,0.724793,0.712503,0.718649,80980.997836494,0
+CVX.US,D,19711223,000000,0.718649,0.718649,0.712503,0.712503,69461.203294538,0
+CVX.US,D,19711227,000000,0.712503,0.718649,0.705872,0.712503,61776.897483578,0
+CVX.US,D,19711228,000000,0.718649,0.737375,0.718649,0.731035,82266.67088345,0
+CVX.US,D,19711229,000000,0.731035,0.749568,0.731035,0.743715,174445.53237136,0
+CVX.US,D,19711230,000000,0.743715,0.755908,0.743715,0.749568,70739.699538203,0
+CVX.US,D,19711231,000000,0.749568,0.749568,0.737375,0.743715,77460.263192752,0
+CVX.US,D,19720103,000000,0.743715,0.749568,0.743715,0.749568,108505.06372056,0
+CVX.US,D,19720104,000000,0.749568,0.762443,0.749568,0.762443,86742.945622697,0
+CVX.US,D,19720105,000000,0.762443,0.780877,0.762443,0.774538,131228.8734596,0
+CVX.US,D,19720106,000000,0.774538,0.774538,0.774538,0.774538,87381.681115722,0
+CVX.US,D,19720107,000000,0.774538,0.780877,0.774538,0.780877,98268.891710331,0
+CVX.US,D,19720110,000000,0.774538,0.774538,0.755908,0.768587,144680.25334482,0
+CVX.US,D,19720111,000000,0.768587,0.774538,0.768587,0.768587,179883.49875178,0
+CVX.US,D,19720112,000000,0.774538,0.780877,0.774538,0.780877,133795.09326544,0
+CVX.US,D,19720113,000000,0.780877,0.780877,0.768587,0.774538,123875.72585769,0
+CVX.US,D,19720114,000000,0.774538,0.774538,0.768587,0.768587,182450.74381524,0
+CVX.US,D,19720117,000000,0.768587,0.774538,0.768587,0.774538,46410.336376884,0
+CVX.US,D,19720118,000000,0.774538,0.780877,0.774538,0.780877,109150.97601687,0
+CVX.US,D,19720119,000000,0.780877,0.780877,0.774538,0.774538,157163.7900432,0
+CVX.US,D,19720120,000000,0.774538,0.780877,0.774538,0.780877,81301.903469426,0
+CVX.US,D,19720121,000000,0.780877,0.780877,0.768587,0.780877,157479.56938806,0
+CVX.US,D,19720124,000000,0.780877,0.780877,0.774538,0.774538,86742.945622697,0
+CVX.US,D,19720125,000000,0.774538,0.774538,0.768587,0.768587,73622.723946532,0
+CVX.US,D,19720126,000000,0.768587,0.774538,0.768587,0.774538,94106.345800724,0
+CVX.US,D,19720127,000000,0.774538,0.780877,0.774538,0.780877,83541.066096662,0
+CVX.US,D,19720128,000000,0.780877,0.780877,0.780877,0.780877,91222.296134782,0
+CVX.US,D,19720131,000000,0.780877,0.780877,0.774538,0.774538,46735.343040269,0
+CVX.US,D,19720201,000000,0.774538,0.780877,0.774538,0.780877,73297.717283146,0
+CVX.US,D,19720202,000000,0.780877,0.787315,0.780877,0.780877,121314.63233992,0
+CVX.US,D,19720203,000000,0.780877,0.780877,0.774538,0.780877,72344.227702866,0
+CVX.US,D,19720204,000000,0.787315,0.787315,0.780877,0.787315,122274.27346588,0
+CVX.US,D,19720207,000000,0.787315,0.787315,0.780877,0.780877,69772.881608951,0
+CVX.US,D,19720208,000000,0.780877,0.787315,0.780877,0.780877,82905.406376476,0
+CVX.US,D,19720209,000000,0.780877,0.780877,0.780877,0.780877,149477.43371701,0
+CVX.US,D,19720210,000000,0.780877,0.780877,0.774538,0.774538,49614.266418144,0
+CVX.US,D,19720211,000000,0.774538,0.780877,0.768587,0.768587,97305.149553919,0
+CVX.US,D,19720214,000000,0.768587,0.768587,0.749568,0.749568,101463.59443307,0
+CVX.US,D,19720215,000000,0.749568,0.755908,0.749568,0.749568,151400.81699938,0
+CVX.US,D,19720216,000000,0.749568,0.762443,0.749568,0.762443,75538.930425609,0
+CVX.US,D,19720217,000000,0.762443,0.768587,0.755908,0.762443,96024.602795028,0
+CVX.US,D,19720218,000000,0.762443,0.762443,0.749568,0.755908,82266.67088345,0
+CVX.US,D,19720222,000000,0.755908,0.755908,0.749568,0.755908,67214.86386401,0
+CVX.US,D,19720223,000000,0.755908,0.762443,0.755908,0.762443,49934.146793464,0
+CVX.US,D,19720224,000000,0.762443,0.762443,0.749568,0.749568,102109.50672939,0
+CVX.US,D,19720225,000000,0.755908,0.762443,0.755908,0.755908,134438.95504654,0
+CVX.US,D,19720228,000000,0.755908,0.762443,0.755908,0.762443,42572.797130662,0
+CVX.US,D,19720229,000000,0.762443,0.780877,0.762443,0.780877,145637.84395557,0
+CVX.US,D,19720301,000000,0.780877,0.787315,0.780877,0.780877,199733.51140102,0
+CVX.US,D,19720302,000000,0.780877,0.780877,0.768587,0.780877,54412.472047936,0
+CVX.US,D,19720303,000000,0.780877,0.780877,0.774538,0.774538,102425.28607426,0
+CVX.US,D,19720306,000000,0.774538,0.780877,0.768587,0.780877,78421.954833936,0
+CVX.US,D,19720307,000000,0.780877,0.780877,0.774538,0.780877,67540.895785008,0
+CVX.US,D,19720308,000000,0.780877,0.787315,0.774538,0.780877,120032.0350658,0
+CVX.US,D,19720309,000000,0.780877,0.780877,0.780877,0.780877,127072.47909567,0
+CVX.US,D,19720310,000000,0.780877,0.787315,0.780877,0.780877,110753.4536663,0
+CVX.US,D,19720313,000000,0.780877,0.780877,0.780877,0.780877,260867.57236111,0
+CVX.US,D,19720314,000000,0.780877,0.780877,0.774538,0.780877,108186.20860285,0
+CVX.US,D,19720315,000000,0.780877,0.787315,0.780877,0.780877,121314.63233992,0
+CVX.US,D,19720316,000000,0.780877,0.780877,0.774538,0.780877,59216.829223409,0
+CVX.US,D,19720317,000000,0.780877,0.780877,0.768587,0.780877,86102.159614444,0
+CVX.US,D,19720320,000000,0.780877,0.780877,0.774538,0.774538,112029.89939475,0
+CVX.US,D,19720321,000000,0.768587,0.768587,0.755908,0.768587,153964.98628999,0
+CVX.US,D,19720322,000000,0.768587,0.768587,0.755908,0.762443,64656.846119066,0
+CVX.US,D,19720323,000000,0.762443,0.768587,0.762443,0.762443,113314.54718409,0
+CVX.US,D,19720324,000000,0.762443,0.762443,0.755908,0.755908,73942.604321851,0
+CVX.US,D,19720327,000000,0.755908,0.762443,0.755908,0.755908,104030.83949654,0
+CVX.US,D,19720328,000000,0.755908,0.755908,0.731035,0.737375,87060.77548279,0
+CVX.US,D,19720329,000000,0.731035,0.731035,0.712503,0.718649,604644.65212916,0
+CVX.US,D,19720330,000000,0.718649,0.731035,0.718649,0.731035,131878.88678637,0
+CVX.US,D,19720403,000000,0.731035,0.737375,0.731035,0.737375,144680.25334482,0
+CVX.US,D,19720404,000000,0.737375,0.737375,0.731035,0.737375,69461.203294538,0
+CVX.US,D,19720405,000000,0.737375,0.743715,0.737375,0.743715,82266.67088345,0
+CVX.US,D,19720406,000000,0.743715,0.755908,0.743715,0.743715,176042.88373272,0
+CVX.US,D,19720407,000000,0.743715,0.749568,0.737375,0.743715,109150.97601687,0
+CVX.US,D,19720410,000000,0.743715,0.743715,0.737375,0.737375,104348.66935662,0
+CVX.US,D,19720411,000000,0.737375,0.737375,0.724793,0.731035,84827.764401233,0
+CVX.US,D,19720412,000000,0.731035,0.737375,0.731035,0.731035,86102.159614444,0
+CVX.US,D,19720413,000000,0.731035,0.731035,0.731035,0.731035,104667.52447434,0
+CVX.US,D,19720414,000000,0.731035,0.737375,0.724793,0.731035,77781.168825684,0
+CVX.US,D,19720417,000000,0.731035,0.743715,0.731035,0.737375,53777.837585364,0
+CVX.US,D,19720418,000000,0.737375,0.743715,0.731035,0.737375,72977.836907826,0
+CVX.US,D,19720419,000000,0.737375,0.743715,0.731035,0.737375,70739.699538203,0
+CVX.US,D,19720420,000000,0.737375,0.737375,0.731035,0.737375,79701.476335215,0
+CVX.US,D,19720421,000000,0.737375,0.737375,0.731035,0.731035,79701.476335215,0
+CVX.US,D,19720424,000000,0.731035,0.731035,0.718649,0.724793,66896.008746303,0
+CVX.US,D,19720425,000000,0.724793,0.724793,0.718649,0.724793,50572.88228649,0
+CVX.US,D,19720426,000000,0.724793,0.724793,0.712503,0.724793,85785.355011964,0
+CVX.US,D,19720427,000000,0.724793,0.731035,0.718649,0.724793,80024.432483374,0
+CVX.US,D,19720428,000000,0.724793,0.737375,0.724793,0.737375,47049.07186991,0
+CVX.US,D,19720501,000000,0.737375,0.749568,0.737375,0.737375,49293.360785212,0
+CVX.US,D,19720502,000000,0.737375,0.743715,0.737375,0.737375,45130.814875606,0
+CVX.US,D,19720503,000000,0.737375,0.755908,0.737375,0.743715,107870.42925799,0
+CVX.US,D,19720504,000000,0.755908,0.762443,0.749568,0.755908,67540.895785008,0
+CVX.US,D,19720505,000000,0.755908,0.768587,0.749568,0.762443,104989.45536487,0
+CVX.US,D,19720508,000000,0.762443,0.768587,0.762443,0.768587,75212.898504609,0
+CVX.US,D,19720509,000000,0.768587,0.768587,0.755908,0.762443,88341.32224168,0
+CVX.US,D,19720510,000000,0.762443,0.762443,0.749568,0.749568,72344.227702866,0
+CVX.US,D,19720511,000000,0.755908,0.762443,0.755908,0.762443,67856.675129875,0
+CVX.US,D,19720512,000000,0.762443,0.762443,0.755908,0.762443,45769.550368631,0
+CVX.US,D,19720515,000000,0.762443,0.768587,0.755908,0.755908,161324.28543757,0
+CVX.US,D,19720516,000000,0.755908,0.762443,0.755908,0.755908,85144.569003713,0
+CVX.US,D,19720517,000000,0.755908,0.762443,0.749568,0.762443,74578.264042036,0
+CVX.US,D,19720518,000000,0.762443,0.762443,0.755908,0.755908,62415.632976604,0
+CVX.US,D,19720519,000000,0.755908,0.762443,0.755908,0.762443,73942.604321851,0
+CVX.US,D,19720522,000000,0.762443,0.768587,0.762443,0.768587,70098.913529951,0
+CVX.US,D,19720523,000000,0.762443,0.762443,0.755908,0.755908,55372.113173895,0
+CVX.US,D,19720524,000000,0.755908,0.762443,0.755908,0.755908,62737.56386715,0
+CVX.US,D,19720525,000000,0.755908,0.768587,0.755908,0.768587,128673.93148749,0
+CVX.US,D,19720526,000000,0.768587,0.780877,0.768587,0.780877,131555.9306382,0
+CVX.US,D,19720530,000000,0.780877,0.787315,0.780877,0.780877,115553.70981133,0
+CVX.US,D,19720531,000000,0.780877,0.787315,0.774538,0.780877,89306.089655706,0
+CVX.US,D,19720601,000000,0.780877,0.787315,0.780877,0.787315,112029.89939475,0
+CVX.US,D,19720602,000000,0.780877,0.780877,0.780877,0.780877,104348.66935662,0
+CVX.US,D,19720605,000000,0.780877,0.787315,0.780877,0.780877,225023.54094591,0
+CVX.US,D,19720606,000000,0.780877,0.780877,0.774538,0.780877,106595.00878716,0
+CVX.US,D,19720607,000000,0.780877,0.780877,0.774538,0.774538,86102.159614444,0
+CVX.US,D,19720608,000000,0.774538,0.774538,0.768587,0.774538,52808.969140887,0
+CVX.US,D,19720609,000000,0.774538,0.774538,0.768587,0.768587,42250.866240117,0
+CVX.US,D,19720612,000000,0.768587,0.787315,0.762443,0.787315,244870.4778223,0
+CVX.US,D,19720613,000000,0.793655,0.799799,0.793655,0.799799,347933.47413197,0
+CVX.US,D,19720614,000000,0.799799,0.799799,0.793655,0.799799,183089.47930827,0
+CVX.US,D,19720615,000000,0.805944,0.812186,0.805944,0.805944,216379.59400899,0
+CVX.US,D,19720616,000000,0.805944,0.812186,0.805944,0.812186,80024.432483374,0
+CVX.US,D,19720619,000000,0.812186,0.818624,0.812186,0.818624,63694.129220269,0
+CVX.US,D,19720620,000000,0.818624,0.818624,0.812186,0.818624,92186.038291195,0
+CVX.US,D,19720621,000000,0.818624,0.824768,0.818624,0.818624,247748.37594256,0
+CVX.US,D,19720622,000000,0.818624,0.824768,0.812186,0.818624,397232.98646286,0
+CVX.US,D,19720623,000000,0.818624,0.824768,0.818624,0.824768,132196.71664645,0
+CVX.US,D,19720626,000000,0.824768,0.824768,0.799799,0.805944,83861.971729595,0
+CVX.US,D,19720627,000000,0.805944,0.812186,0.805944,0.805944,44169.12323442,0
+CVX.US,D,19720628,000000,0.805944,0.805944,0.793655,0.793655,60495.325467072,0
+CVX.US,D,19720629,000000,0.793655,0.799799,0.787315,0.793655,187249.97470265,0
+CVX.US,D,19720630,000000,0.793655,0.799799,0.787315,0.799799,80663.1679764,0
+CVX.US,D,19720703,000000,0.799799,0.818624,0.799799,0.812186,84502.757737847,0
+CVX.US,D,19720705,000000,0.812186,0.818624,0.812186,0.818624,72019.22103948,0
+CVX.US,D,19720706,000000,0.824768,0.837156,0.824768,0.831205,153964.98628999,0
+CVX.US,D,19720707,000000,0.831205,0.831205,0.824768,0.831205,45454.796281378,0
+CVX.US,D,19720710,000000,0.831205,0.831205,0.831205,0.831205,48332.69440164,0
+CVX.US,D,19720711,000000,0.831205,0.831205,0.824768,0.824768,69136.196631152,0
+CVX.US,D,19720712,000000,0.824768,0.831205,0.818624,0.824768,149804.49089562,0
+CVX.US,D,19720713,000000,0.824768,0.824768,0.818624,0.818624,100828.9599705,0
+CVX.US,D,19720714,000000,0.818624,0.824768,0.818624,0.818624,152041.60300763,0
+CVX.US,D,19720717,000000,0.818624,0.818624,0.805944,0.805944,72344.227702866,0
+CVX.US,D,19720718,000000,0.805944,0.812186,0.793655,0.805944,86742.945622697,0
+CVX.US,D,19720719,000000,0.812186,0.831205,0.812186,0.818624,109150.97601687,0
+CVX.US,D,19720720,000000,0.818624,0.824768,0.818624,0.824768,51851.378530154,0
+CVX.US,D,19720721,000000,0.824768,0.831205,0.818624,0.824768,45454.796281378,0
+CVX.US,D,19720724,000000,0.824768,0.837156,0.824768,0.831205,116190.39478913,0
+CVX.US,D,19720725,000000,0.831205,0.837156,0.824768,0.824768,101790.65161168,0
+CVX.US,D,19720726,000000,0.824768,0.824768,0.812186,0.818624,52808.969140887,0
+CVX.US,D,19720727,000000,0.818624,0.818624,0.787315,0.787315,85785.355011964,0
+CVX.US,D,19720728,000000,0.787315,0.787315,0.768587,0.787315,100186.12344702,0
+CVX.US,D,19720731,000000,0.787315,0.787315,0.780877,0.780877,33930.900708971,0
+CVX.US,D,19720801,000000,0.780877,0.799799,0.780877,0.793655,54412.472047936,0
+CVX.US,D,19720802,000000,0.799799,0.812186,0.799799,0.812186,92502.842893673,0
+CVX.US,D,19720803,000000,0.818624,0.837156,0.818624,0.824768,110430.49751815,0
+CVX.US,D,19720804,000000,0.837156,0.849933,0.837156,0.8433,114265.98624914,0
+CVX.US,D,19720807,000000,0.8433,0.8433,0.818624,0.818624,70739.699538203,0
+CVX.US,D,19720808,000000,0.818624,0.824768,0.812186,0.818624,91547.302798168,0
+CVX.US,D,19720809,000000,0.824768,0.8433,0.824768,0.837156,68497.461138127,0
+CVX.US,D,19720810,000000,0.837156,0.849933,0.837156,0.8433,115553.70981133,0
+CVX.US,D,19720811,000000,0.8433,0.856077,0.8433,0.856077,112671.71066061,0
+CVX.US,D,19720814,000000,0.862125,0.881048,0.862125,0.874999,227901.43906617,0
+CVX.US,D,19720815,000000,0.874999,0.881048,0.868368,0.881048,338331.93658432,0
+CVX.US,D,19720816,000000,0.881048,0.881048,0.874999,0.881048,216055.61260322,0
+CVX.US,D,19720817,000000,0.881048,0.887191,0.874999,0.887191,143080.85146823,0
+CVX.US,D,19720818,000000,0.887191,0.899774,0.887191,0.893531,145956.69907326,0
+CVX.US,D,19720821,000000,0.893531,0.918501,0.893531,0.918501,184692.98221532,0
+CVX.US,D,19720822,000000,0.918501,0.937521,0.918501,0.937521,272069.53704298,0
+CVX.US,D,19720823,000000,0.937521,0.937521,0.918501,0.930985,282640.96829272,0
+CVX.US,D,19720824,000000,0.930985,0.930985,0.899774,0.899774,195888.79535151,0
+CVX.US,D,19720825,000000,0.899774,0.918501,0.887191,0.912258,188210.64108623,0
+CVX.US,D,19720828,000000,0.912258,0.912258,0.899774,0.912258,103069.14785535,0
+CVX.US,D,19720829,000000,0.912258,0.912258,0.899774,0.905918,120992.70144938,0
+CVX.US,D,19720830,000000,0.905918,0.912258,0.905918,0.905918,100828.9599705,0
+CVX.US,D,19720831,000000,0.912258,0.924645,0.912258,0.924645,93148.755189992,0
+CVX.US,D,19720901,000000,0.924645,0.930985,0.912258,0.918501,77144.483847885,0
+CVX.US,D,19720905,000000,0.918501,0.918501,0.905918,0.912258,54735.428196096,0
+CVX.US,D,19720906,000000,0.912258,0.912258,0.905918,0.905918,43212.557881302,0
+CVX.US,D,19720907,000000,0.905918,0.912258,0.893531,0.905918,109791.76202512,0
+CVX.US,D,19720908,000000,0.905918,0.905918,0.893531,0.899774,57293.445941038,0
+CVX.US,D,19720911,000000,0.899774,0.899774,0.874999,0.887191,87381.681115722,0
+CVX.US,D,19720912,000000,0.887191,0.887191,0.874999,0.881048,67540.895785008,0
+CVX.US,D,19720913,000000,0.881048,0.887191,0.874999,0.887191,36165.962305754,0
+CVX.US,D,19720914,000000,0.887191,0.887191,0.881048,0.881048,49293.360785212,0
+CVX.US,D,19720915,000000,0.881048,0.893531,0.881048,0.893531,70098.913529951,0
+CVX.US,D,19720918,000000,0.893531,0.899774,0.887191,0.893531,51211.617779515,0
+CVX.US,D,19720919,000000,0.893531,0.905918,0.887191,0.899774,86426.141020216,0
+CVX.US,D,19720920,000000,0.899774,0.899774,0.893531,0.893531,56015.974954988,0
+CVX.US,D,19720921,000000,0.893531,0.899774,0.893531,0.893531,64334.91522852,0
+CVX.US,D,19720922,000000,0.893531,0.912258,0.893531,0.912258,122589.02755313,0
+CVX.US,D,19720925,000000,0.912258,0.912258,0.905918,0.912258,108186.20860285,0
+CVX.US,D,19720926,000000,0.912258,0.918501,0.905918,0.912258,74903.270705422,0
+CVX.US,D,19720927,000000,0.912258,0.930985,0.912258,0.930985,121633.48745763,0
+CVX.US,D,19720928,000000,0.930985,0.937521,0.924645,0.937521,140836.56255292,0
+CVX.US,D,19720929,000000,0.937521,0.937521,0.930985,0.930985,114265.98624914,0
+CVX.US,D,19721002,000000,0.930985,0.937521,0.924645,0.937521,194933.25525599,0
+CVX.US,D,19721003,000000,0.937521,0.943373,0.937521,0.943373,127072.47909567,0
+CVX.US,D,19721004,000000,0.943373,0.95615,0.943373,0.949713,229819.69606048,0
+CVX.US,D,19721005,000000,0.949713,0.95615,0.943373,0.949713,216055.61260322,0
+CVX.US,D,19721006,000000,0.949713,0.95615,0.943373,0.95615,146279.65522143,0
+CVX.US,D,19721009,000000,0.95615,0.962295,0.949713,0.95615,104030.83949654,0
+CVX.US,D,19721010,000000,0.95615,0.968635,0.95615,0.962295,243580.70374489,0
+CVX.US,D,19721011,000000,0.962295,0.968635,0.95615,0.95615,103069.14785535,0
+CVX.US,D,19721012,000000,0.95615,0.968635,0.949713,0.968635,162284.95182114,0
+CVX.US,D,19721013,000000,0.968635,0.968635,0.95615,0.962295,101790.65161168,0
+CVX.US,D,19721016,000000,0.962295,0.968635,0.949713,0.95615,128673.93148749,0
+CVX.US,D,19721017,000000,0.949713,0.949713,0.937521,0.949713,108505.06372056,0
+CVX.US,D,19721018,000000,0.95615,0.974584,0.95615,0.968635,177005.60063152,0
+CVX.US,D,19721019,000000,0.968635,0.968635,0.943373,0.943373,386021.79446248,0
+CVX.US,D,19721020,000000,0.943373,0.968635,0.943373,0.962295,152041.60300763,0
+CVX.US,D,19721023,000000,0.962295,0.974584,0.962295,0.968635,105947.04597562,0
+CVX.US,D,19721024,000000,0.968635,0.974584,0.95615,0.974584,175409.27452776,0
+CVX.US,D,19721025,000000,0.974584,0.981021,0.968635,0.974584,291918.5244346,0
+CVX.US,D,19721026,000000,0.981021,0.993802,0.981021,0.993802,221182.92592685,0
+CVX.US,D,19721027,000000,0.993802,0.993802,0.981021,0.981021,111071.2835264,0
+CVX.US,D,19721030,000000,0.981021,0.981021,0.974584,0.981021,112987.49000548,0
+CVX.US,D,19721031,000000,0.981021,0.993802,0.981021,0.993802,76503.697839634,0
+CVX.US,D,19721101,000000,0.993802,1.00619,0.993802,0.999657,177330.6072949,0
+CVX.US,D,19721102,000000,0.999657,1.00619,0.993802,1.00619,123551.74445193,0
+CVX.US,D,19721103,000000,1.01233,1.01233,1.00619,1.00619,217659.11551027,0
+CVX.US,D,19721106,000000,1.00619,1.01233,1.00619,1.01233,186290.33357669,0
+CVX.US,D,19721108,000000,1.01233,1.03097,1.01233,1.01233,273998.04661341,0
+CVX.US,D,19721109,000000,1.01233,1.01818,1.00619,1.01233,105631.26663074,0
+CVX.US,D,19721110,000000,1.01233,1.03097,1.00619,1.02472,188210.64108623,0
+CVX.US,D,19721113,000000,1.02472,1.03097,1.01818,1.03097,212220.12387223,0
+CVX.US,D,19721114,000000,1.03097,1.0371,1.03097,1.0371,209655.95458161,0
+CVX.US,D,19721115,000000,1.0371,1.04969,1.0371,1.04345,326169.30551889,0
+CVX.US,D,19721116,000000,1.04345,1.04969,1.0371,1.04345,190763.5325431,0
+CVX.US,D,19721117,000000,1.04345,1.05603,1.04345,1.05603,205174.55355429,0
+CVX.US,D,19721120,000000,1.05603,1.06266,1.04345,1.04969,157479.56938806,0
+CVX.US,D,19721121,000000,1.05603,1.06266,1.05603,1.06266,156205.17417485,0
+CVX.US,D,19721122,000000,1.06266,1.0687,1.05603,1.06266,173487.94176061,0
+CVX.US,D,19721124,000000,1.06266,1.0809,1.04969,1.07466,264071.50240237,0
+CVX.US,D,19721127,000000,1.07466,1.07466,1.06266,1.0687,144040.49259419,0
+CVX.US,D,19721128,000000,1.0687,1.07466,1.06266,1.0687,99549.438469222,0
+CVX.US,D,19721129,000000,1.06266,1.06266,1.04969,1.05603,118115.82858672,0
+CVX.US,D,19721130,000000,1.05603,1.06266,1.04969,1.05603,111391.16390172,0
+CVX.US,D,19721201,000000,1.05603,1.06266,1.04969,1.06266,198128.98323635,0
+CVX.US,D,19721204,000000,1.06266,1.06266,1.05603,1.06266,125797.05862484,0
+CVX.US,D,19721205,000000,1.06266,1.0687,1.06266,1.06266,162924.71257178,0
+CVX.US,D,19721206,000000,1.0687,1.07466,1.0687,1.07466,173809.87265117,0
+CVX.US,D,19721207,000000,1.0809,1.08733,1.0809,1.08733,340250.19357862,0
+CVX.US,D,19721208,000000,1.08733,1.09348,1.08733,1.09348,223420.03803886,0
+CVX.US,D,19721211,000000,1.09348,1.09982,1.09348,1.09348,124833.31646844,0
+CVX.US,D,19721212,000000,1.09982,1.11212,1.09982,1.10606,175409.27452776,0
+CVX.US,D,19721213,000000,1.09982,1.09982,1.09348,1.09982,112029.89939475,0
+CVX.US,D,19721214,000000,1.09348,1.09348,1.08733,1.09348,141478.37381879,0
+CVX.US,D,19721215,000000,1.09348,1.09982,1.08733,1.09348,93148.755189992,0
+CVX.US,D,19721218,000000,1.08733,1.08733,1.0687,1.08733,159722.83304574,0
+CVX.US,D,19721219,000000,1.0809,1.0809,1.0687,1.0687,83861.971729595,0
+CVX.US,D,19721220,000000,1.0687,1.07466,1.06266,1.0687,130595.26425464,0
+CVX.US,D,19721221,000000,1.0687,1.0687,1.06266,1.06266,111391.16390172,0
+CVX.US,D,19721222,000000,1.06266,1.06266,1.04969,1.04969,116827.07976693,0
+CVX.US,D,19721226,000000,1.04969,1.04969,1.03097,1.04345,90589.712187437,0
+CVX.US,D,19721227,000000,1.04345,1.04969,1.03097,1.04969,161324.28543757,0
+CVX.US,D,19721229,000000,1.04969,1.08733,1.04969,1.0809,161005.43031987,0
+CVX.US,D,19730102,000000,1.08733,1.09348,1.08733,1.08733,115868.46389858,0
+CVX.US,D,19730103,000000,1.08733,1.11212,1.08733,1.10606,238145.8131373,0
+CVX.US,D,19730104,000000,1.10606,1.10606,1.09348,1.09982,86742.945622697,0
+CVX.US,D,19730105,000000,1.09982,1.12469,1.09982,1.11885,173487.94176061,0
+CVX.US,D,19730108,000000,1.11885,1.13093,1.11885,1.12469,123233.91459183,0
+CVX.US,D,19730109,000000,1.12469,1.12469,1.11885,1.11885,160681.4489141,0
+CVX.US,D,19730110,000000,1.11885,1.12469,1.11885,1.12469,75212.898504609,0
+CVX.US,D,19730111,000000,1.12469,1.1562,1.12469,1.14361,260553.84353147,0
+CVX.US,D,19730112,000000,1.14361,1.1562,1.14361,1.14986,137313.77739395,0
+CVX.US,D,19730115,000000,1.14986,1.16215,1.14361,1.14361,143400.73184355,0
+CVX.US,D,19730116,000000,1.14361,1.1562,1.13708,1.14986,145637.84395557,0
+CVX.US,D,19730117,000000,1.14986,1.14986,1.14361,1.14986,103069.14785535,0
+CVX.US,D,19730118,000000,1.14986,1.16215,1.14361,1.1562,120992.70144938,0
+CVX.US,D,19730119,000000,1.1562,1.16215,1.1562,1.16215,86102.159614444,0
+CVX.US,D,19730122,000000,1.16215,1.19356,1.16215,1.18692,236543.33548786,0
+CVX.US,D,19730123,000000,1.18692,1.19356,1.16829,1.17482,210618.67148039,0
+CVX.US,D,19730124,000000,1.17482,1.18692,1.1562,1.16829,169647.32674156,0
+CVX.US,D,19730126,000000,1.16829,1.16829,1.1562,1.16215,187249.97470265,0
+CVX.US,D,19730129,000000,1.16215,1.18107,1.16215,1.16829,162602.78168124,0
+CVX.US,D,19730130,000000,1.16829,1.18692,1.16215,1.18107,130270.25759125,0
+CVX.US,D,19730131,000000,1.18107,1.21218,1.17482,1.20614,167081.10693572,0
+CVX.US,D,19730201,000000,1.20614,1.22477,1.18692,1.18692,198451.93938451,0
+CVX.US,D,19730202,000000,1.18692,1.20614,1.18107,1.19356,247425.4197944,0
+CVX.US,D,19730205,000000,1.19979,1.19979,1.19356,1.19979,113629.30127134,0
+CVX.US,D,19730206,000000,1.19979,1.19979,1.18692,1.18692,155882.21802669,0
+CVX.US,D,19730207,000000,1.18692,1.18692,1.11885,1.12469,276874.91947607,0
+CVX.US,D,19730208,000000,1.12469,1.12469,1.08733,1.12469,547351.20618812,0
+CVX.US,D,19730209,000000,1.13093,1.14986,1.13093,1.14986,238784.54863033,0
+CVX.US,D,19730212,000000,1.14986,1.17482,1.14986,1.16215,142439.04020236,0
+CVX.US,D,19730213,000000,1.16215,1.18107,1.10606,1.11212,303439.34423417,0
+CVX.US,D,19730214,000000,1.11212,1.11212,1.07466,1.08733,347290.63760849,0
+CVX.US,D,19730215,000000,1.08733,1.09348,1.05603,1.0809,277194.79985138,0
+CVX.US,D,19730216,000000,1.0809,1.09982,1.0809,1.09348,119069.318167,0
+CVX.US,D,19730220,000000,1.09982,1.11885,1.09982,1.11212,85465.474636645,0
+CVX.US,D,19730221,000000,1.11212,1.13093,1.09982,1.10606,121633.48745763,0
+CVX.US,D,19730222,000000,1.10606,1.10606,1.09348,1.09348,138919.33081624,0
+CVX.US,D,19730223,000000,1.09348,1.09348,1.05603,1.05603,179245.78851637,0
+CVX.US,D,19730226,000000,1.04345,1.04345,1.01233,1.04345,207415.76669675,0
+CVX.US,D,19730227,000000,1.04345,1.06266,1.02472,1.02472,150120.27024049,0
+CVX.US,D,19730228,000000,1.02472,1.04345,1.00619,1.04345,182766.52316012,0
+CVX.US,D,19730301,000000,1.04345,1.07466,1.0371,1.0371,166767.37810608,0
+CVX.US,D,19730302,000000,1.0371,1.0809,1.00619,1.0809,118749.43779168,0
+CVX.US,D,19730305,000000,1.0809,1.09348,1.07466,1.0809,57940.38349497,0
+CVX.US,D,19730306,000000,1.0809,1.09348,1.0809,1.09348,53777.837585364,0
+CVX.US,D,19730307,000000,1.09348,1.10606,1.04345,1.10606,304721.94150828,0
+CVX.US,D,19730308,000000,1.10606,1.11212,1.09982,1.10606,137641.85983018,0
+CVX.US,D,19730309,000000,1.10606,1.10606,1.09348,1.09348,72977.836907826,0
+CVX.US,D,19730312,000000,1.09348,1.09982,1.09348,1.09348,50894.813177035,0
+CVX.US,D,19730313,000000,1.10606,1.14361,1.10606,1.13093,164845.02008131,0
+CVX.US,D,19730314,000000,1.13093,1.14361,1.12469,1.14361,87381.681115722,0
+CVX.US,D,19730315,000000,1.14361,1.1562,1.13093,1.14361,88660.177359388,0
+CVX.US,D,19730316,000000,1.13708,1.13708,1.11885,1.12469,73297.717283146,0
+CVX.US,D,19730319,000000,1.12469,1.13093,1.09348,1.11212,75212.898504609,0
+CVX.US,D,19730320,000000,1.10606,1.10606,1.09348,1.09348,85465.474636645,0
+CVX.US,D,19730321,000000,1.09348,1.10606,1.08733,1.09348,134120.09992884,0
+CVX.US,D,19730322,000000,1.09348,1.09348,1.0809,1.08733,131878.88678637,0
+CVX.US,D,19730323,000000,1.08733,1.09982,1.0809,1.08733,120671.79581644,0
+CVX.US,D,19730326,000000,1.08733,1.11885,1.08733,1.11212,111711.04427705,0
+CVX.US,D,19730327,000000,1.11212,1.12469,1.11212,1.12469,117791.84718095,0
+CVX.US,D,19730328,000000,1.12469,1.14361,1.12469,1.13093,72019.22103948,0
+CVX.US,D,19730329,000000,1.13093,1.1562,1.13093,1.14986,159403.97792804,0
+CVX.US,D,19730330,000000,1.14986,1.16215,1.14986,1.14986,90263.680266437,0
+CVX.US,D,19730402,000000,1.14986,1.14986,1.12469,1.13093,59216.829223409,0
+CVX.US,D,19730403,000000,1.12469,1.12469,1.10606,1.10606,120354.99121397,0
+CVX.US,D,19730404,000000,1.10606,1.11885,1.10606,1.11212,70098.913529951,0
+CVX.US,D,19730405,000000,1.11212,1.11212,1.10606,1.11212,72019.22103948,0
+CVX.US,D,19730406,000000,1.11212,1.12469,1.11212,1.12469,36489.943711526,0
+CVX.US,D,19730409,000000,1.13093,1.16215,1.13093,1.16215,93148.755189992,0
+CVX.US,D,19730410,000000,1.16829,1.18107,1.16829,1.17482,249352.90410723,0
+CVX.US,D,19730411,000000,1.17482,1.19979,1.16215,1.19979,111071.2835264,0
+CVX.US,D,19730412,000000,1.19979,1.21842,1.18692,1.19979,169007.56599092,0
+CVX.US,D,19730413,000000,1.19979,1.19979,1.18692,1.18692,117150.03591508,0
+CVX.US,D,19730416,000000,1.18692,1.19356,1.17482,1.18107,132836.4773971,0
+CVX.US,D,19730417,000000,1.18107,1.18692,1.18107,1.18107,62097.803116511,0
+CVX.US,D,19730418,000000,1.18107,1.20614,1.18107,1.19356,180210.5559304,0
+CVX.US,D,19730419,000000,1.19356,1.21218,1.18692,1.19979,108829.04512633,0
+CVX.US,D,19730423,000000,1.19979,1.20614,1.19356,1.19356,95063.936411456,0
+CVX.US,D,19730424,000000,1.19356,1.21218,1.19356,1.19356,101463.59443307,0
+CVX.US,D,19730425,000000,1.19356,1.20614,1.18692,1.19979,85144.569003713,0
+CVX.US,D,19730426,000000,1.19979,1.19979,1.16215,1.19356,104989.45536487,0
+CVX.US,D,19730427,000000,1.19356,1.19356,1.16215,1.16829,75212.898504609,0
+CVX.US,D,19730430,000000,1.16829,1.18107,1.14361,1.17482,142439.04020236,0
+CVX.US,D,19730501,000000,1.17482,1.18692,1.14986,1.1562,201329.83750477,0
+CVX.US,D,19730502,000000,1.1562,1.16215,1.14361,1.14986,93148.755189992,0
+CVX.US,D,19730503,000000,1.14986,1.17482,1.13708,1.16215,131228.8734596,0
+CVX.US,D,19730504,000000,1.18107,1.19356,1.18107,1.18692,110430.49751815,0
+CVX.US,D,19730507,000000,1.18692,1.19979,1.18692,1.19979,129637.6736439,0
+CVX.US,D,19730508,000000,1.19979,1.19979,1.14986,1.16215,176690.84654427,0
+CVX.US,D,19730509,000000,1.16215,1.16829,1.11212,1.11885,274634.73159121,0
+CVX.US,D,19730510,000000,1.11885,1.12469,1.08733,1.08733,322969.47650808,0
+CVX.US,D,19730511,000000,1.08733,1.08733,1.07466,1.0809,200054.41703394,0
+CVX.US,D,19730514,000000,1.0687,1.0687,1.04969,1.05603,142121.21034227,0
+CVX.US,D,19730515,000000,1.05603,1.05603,1.00619,1.05603,318804.88008324,0
+CVX.US,D,19730516,000000,1.05603,1.06266,1.04345,1.05603,66576.128370984,0
+CVX.US,D,19730517,000000,1.04969,1.04969,1.04345,1.04345,35531.327843181,0
+CVX.US,D,19730518,000000,1.0371,1.0371,1.01233,1.02472,103069.14785535,0
+CVX.US,D,19730521,000000,1.01233,1.01233,0.993802,1.01233,133155.33251481,0
+CVX.US,D,19730522,000000,1.01233,1.03097,1.00619,1.01233,101790.65161168,0
+CVX.US,D,19730523,000000,1.01233,1.01818,0.993802,1.01233,66896.008746303,0
+CVX.US,D,19730524,000000,1.01233,1.05603,1.00619,1.05603,150445.27690388,0
+CVX.US,D,19730525,000000,1.05603,1.0809,1.04969,1.0687,91863.082143034,0
+CVX.US,D,19730529,000000,1.06266,1.06266,1.04969,1.05603,38409.225963443,0
+CVX.US,D,19730530,000000,1.05603,1.06266,1.02472,1.03097,69772.881608951,0
+CVX.US,D,19730531,000000,1.03097,1.04969,1.02472,1.0371,76178.691176248,0
+CVX.US,D,19730601,000000,1.0371,1.0371,1.03097,1.03097,37446.509064645,0
+CVX.US,D,19730604,000000,1.03097,1.03097,1.01233,1.01233,50258.128199236,0
+CVX.US,D,19730605,000000,1.01233,1.03097,0.999657,1.03097,77144.483847885,0
+CVX.US,D,19730606,000000,1.03097,1.03097,1.01233,1.01233,95704.722419709,0
+CVX.US,D,19730607,000000,1.01233,1.04969,1.01233,1.04969,103069.14785535,0
+CVX.US,D,19730608,000000,1.04969,1.09348,1.04969,1.08733,99549.438469222,0
+CVX.US,D,19730611,000000,1.08733,1.09348,1.08733,1.08733,89625.970031025,0
+CVX.US,D,19730612,000000,1.08733,1.09348,1.07466,1.09348,101150.89086104,0
+CVX.US,D,19730613,000000,1.09348,1.09348,1.06266,1.07466,107870.42925799,0
+CVX.US,D,19730614,000000,1.07466,1.08733,1.04969,1.05603,143712.41015795,0
+CVX.US,D,19730615,000000,1.04345,1.04345,1.02472,1.03097,64334.91522852,0
+CVX.US,D,19730618,000000,1.03097,1.03097,1.01233,1.03097,99228.532836289,0
+CVX.US,D,19730619,000000,1.03097,1.0371,1.03097,1.0371,78421.954833936,0
+CVX.US,D,19730620,000000,1.0371,1.0371,1.01233,1.01818,57617.427346812,0
+CVX.US,D,19730621,000000,1.01818,1.01818,1.00619,1.00619,88660.177359388,0
+CVX.US,D,19730622,000000,1.00619,1.0371,1.00619,1.01233,86742.945622697,0
+CVX.US,D,19730625,000000,1.01233,1.01233,1.00619,1.00619,34889.516577315,0
+CVX.US,D,19730626,000000,1.00619,1.01818,0.999657,1.01818,75862.91183138,0
+CVX.US,D,19730627,000000,1.01818,1.03097,1.01233,1.03097,53777.837585364,0
+CVX.US,D,19730628,000000,1.03097,1.05603,1.03097,1.05603,36165.962305754,0
+CVX.US,D,19730629,000000,1.06266,1.08733,1.06266,1.06266,109791.76202512,0
+CVX.US,D,19730702,000000,1.06266,1.06266,1.04969,1.05603,64977.751751999,0
+CVX.US,D,19730703,000000,1.05603,1.06266,1.04969,1.05603,41288.149341319,0
+CVX.US,D,19730705,000000,1.05603,1.0687,1.05603,1.06266,37770.490470417,0
+CVX.US,D,19730706,000000,1.06266,1.0687,1.05603,1.0687,53140.127349952,0
+CVX.US,D,19730709,000000,1.0687,1.0687,1.04969,1.05603,96668.46457612,0
+CVX.US,D,19730710,000000,1.05603,1.05603,1.04345,1.04345,86102.159614444,0
+CVX.US,D,19730711,000000,1.0371,1.0371,1.03097,1.03097,102425.28607426,0
+CVX.US,D,19730712,000000,1.03097,1.03097,1.01233,1.01233,170289.13800742,0
+CVX.US,D,19730713,000000,1.00619,1.00619,0.949713,0.949713,122274.27346588,0
+CVX.US,D,19730716,000000,0.949713,0.962295,0.949713,0.95615,601118.79119736,0
+CVX.US,D,19730717,000000,0.95615,0.968635,0.95615,0.962295,229185.06159791,0
+CVX.US,D,19730718,000000,0.95615,0.95615,0.937521,0.943373,107870.42925799,0
+CVX.US,D,19730719,000000,0.943373,0.962295,0.943373,0.949713,133795.09326544,0
+CVX.US,D,19730720,000000,0.949713,0.962295,0.943373,0.949713,78421.954833936,0
+CVX.US,D,19730723,000000,0.95615,0.974584,0.95615,0.962295,88029.643927267,0
+CVX.US,D,19730724,000000,0.962295,0.981021,0.949713,0.981021,98908.652460969,0
+CVX.US,D,19730725,000000,0.981021,1.05603,0.981021,1.03097,346970.75723318,0
+CVX.US,D,19730726,000000,1.03097,1.0371,1.02472,1.03097,238467.74402785,0
+CVX.US,D,19730727,000000,1.02472,1.02472,1.01233,1.02472,103069.14785535,0
+CVX.US,D,19730730,000000,1.01818,1.01818,0.999657,1.01233,106270.00212377,0
+CVX.US,D,19730731,000000,1.01233,1.01233,0.993802,0.999657,106595.00878716,0
+CVX.US,D,19730801,000000,0.993802,0.993802,0.981021,0.981021,91863.082143034,0
+CVX.US,D,19730802,000000,0.981021,0.981021,0.95615,0.95615,164204.23407306,0
+CVX.US,D,19730803,000000,0.95615,0.95615,0.937521,0.95615,171888.53988403,0
+CVX.US,D,19730806,000000,0.968635,0.987361,0.95615,0.987361,68177.580762808,0
+CVX.US,D,19730807,000000,0.987361,0.999657,0.981021,0.987361,96985.2691786,0
+CVX.US,D,19730808,000000,0.987361,0.987361,0.962295,0.968635,56333.804815081,0
+CVX.US,D,19730809,000000,0.968635,0.974584,0.962295,0.962295,58573.99269993,0
+CVX.US,D,19730810,000000,0.962295,0.962295,0.949713,0.949713,68497.461138127,0
+CVX.US,D,19730813,000000,0.949713,0.949713,0.924645,0.937521,109791.76202512,0
+CVX.US,D,19730814,000000,0.924645,0.924645,0.899774,0.905918,142439.04020236,0
+CVX.US,D,19730815,000000,0.905918,0.912258,0.899774,0.905918,119069.318167,0
+CVX.US,D,19730816,000000,0.912258,0.924645,0.912258,0.912258,65295.581612093,0
+CVX.US,D,19730817,000000,0.912258,0.912258,0.899774,0.905918,73622.723946532,0
+CVX.US,D,19730820,000000,0.905918,0.905918,0.899774,0.899774,43212.557881302,0
+CVX.US,D,19730821,000000,0.893531,0.893531,0.862125,0.862125,164522.06393316,0
+CVX.US,D,19730822,000000,0.862125,0.874999,0.856077,0.868368,98268.891710331,0
+CVX.US,D,19730823,000000,0.874999,0.887191,0.874999,0.881048,75538.930425609,0
+CVX.US,D,19730824,000000,0.881048,0.881048,0.874999,0.881048,84502.757737847,0
+CVX.US,D,19730827,000000,0.881048,0.881048,0.874999,0.874999,40329.533472973,0
+CVX.US,D,19730828,000000,0.874999,0.887191,0.874999,0.881048,85785.355011964,0
+CVX.US,D,19730829,000000,0.881048,0.930985,0.881048,0.924645,145002.18423537,0
+CVX.US,D,19730830,000000,0.924645,0.930985,0.918501,0.918501,82905.406376476,0
+CVX.US,D,19730831,000000,0.918501,0.918501,0.905918,0.912258,128038.27176731,0
+CVX.US,D,19730904,000000,0.899774,0.899774,0.887191,0.899774,81940.638962451,0
+CVX.US,D,19730905,000000,0.899774,0.899774,0.874999,0.893531,434675.39449705,0
+CVX.US,D,19730906,000000,0.893531,0.893531,0.887191,0.893531,79064.791357416,0
+CVX.US,D,19730907,000000,0.893531,0.893531,0.874999,0.874999,294159.73757706,0
+CVX.US,D,19730910,000000,0.874999,0.881048,0.874999,0.881048,104989.45536487,0
+CVX.US,D,19730911,000000,0.874999,0.874999,0.868368,0.868368,87703.612006268,0
+CVX.US,D,19730912,000000,0.868368,0.874999,0.862125,0.862125,117150.03591508,0
+CVX.US,D,19730913,000000,0.862125,0.862125,0.8433,0.849933,128354.05111218,0
+CVX.US,D,19730914,000000,0.849933,0.856077,0.831205,0.856077,413232.1315169,0
+CVX.US,D,19730917,000000,0.856077,0.881048,0.856077,0.868368,92502.842893673,0
+CVX.US,D,19730918,000000,0.874999,0.893531,0.874999,0.887191,128994.83712043,0
+CVX.US,D,19730919,000000,0.893531,0.930985,0.893531,0.912258,189172.33272741,0
+CVX.US,D,19730920,000000,0.912258,0.943373,0.912258,0.937521,238467.74402785,0
+CVX.US,D,19730921,000000,0.937521,0.943373,0.924645,0.943373,196212.77675727,0
+CVX.US,D,19730924,000000,0.943373,0.962295,0.943373,0.962295,58898.999363315,0
+CVX.US,D,19730925,000000,0.962295,0.993802,0.962295,0.987361,92823.748526607,0
+CVX.US,D,19730926,000000,0.987361,1.00619,0.987361,0.999657,108186.20860285,0
+CVX.US,D,19730927,000000,0.999657,0.999657,0.981021,0.981021,105631.26663074,0
+CVX.US,D,19730928,000000,0.981021,0.987361,0.962295,0.962295,146602.61136958,0
+CVX.US,D,19731001,000000,0.962295,0.968635,0.937521,0.937521,137641.85983018,0
+CVX.US,D,19731002,000000,0.937521,0.949713,0.930985,0.937521,120354.99121397,0
+CVX.US,D,19731003,000000,0.949713,0.962295,0.949713,0.949713,85785.355011964,0
+CVX.US,D,19731004,000000,0.949713,0.95615,0.949713,0.949713,94106.345800724,0
+CVX.US,D,19731005,000000,0.949713,0.974584,0.943373,0.968635,139560.11682449,0
+CVX.US,D,19731008,000000,0.95615,0.95615,0.930985,0.937521,217659.11551027,0
+CVX.US,D,19731009,000000,0.937521,0.949713,0.937521,0.943373,107870.42925799,0
+CVX.US,D,19731010,000000,0.943373,0.962295,0.924645,0.930985,293200.0964511,0
+CVX.US,D,19731011,000000,0.930985,0.949713,0.930985,0.943373,112029.89939475,0
+CVX.US,D,19731012,000000,0.943373,0.95615,0.937521,0.943373,121953.36783295,0
+CVX.US,D,19731015,000000,0.930985,0.930985,0.912258,0.912258,158765.24243502,0
+CVX.US,D,19731016,000000,0.912258,0.937521,0.893531,0.924645,158441.26102925,0
+CVX.US,D,19731017,000000,0.924645,0.937521,0.912258,0.918501,94106.345800724,0
+CVX.US,D,19731018,000000,0.918501,0.937521,0.905918,0.930985,231104.34384982,0
+CVX.US,D,19731019,000000,0.930985,0.974584,0.930985,0.962295,295436.1833055,0
+CVX.US,D,19731022,000000,0.962295,0.999657,0.962295,0.968635,167404.06308387,0
+CVX.US,D,19731023,000000,0.968635,0.981021,0.943373,0.968635,151081.96188167,0
+CVX.US,D,19731024,000000,0.968635,0.987361,0.962295,0.981021,74903.270705422,0
+CVX.US,D,19731025,000000,0.981021,0.993802,0.95615,0.974584,136036.3064079,0
+CVX.US,D,19731026,000000,0.981021,1.01233,0.981021,1.01233,152041.60300763,0
+CVX.US,D,19731029,000000,1.01233,1.03097,1.01233,1.01818,98268.891710331,0
+CVX.US,D,19731030,000000,1.01818,1.02472,1.00619,1.00619,79064.791357416,0
+CVX.US,D,19731031,000000,1.00619,1.00619,0.962295,0.962295,102109.50672939,0
+CVX.US,D,19731101,000000,0.968635,0.999657,0.968635,0.981021,123233.91459183,0
+CVX.US,D,19731102,000000,0.987361,0.993802,0.981021,0.981021,89306.089655706,0
+CVX.US,D,19731105,000000,0.974584,0.974584,0.943373,0.949713,84827.764401233,0
+CVX.US,D,19731106,000000,0.949713,0.949713,0.918501,0.918501,70739.699538203,0
+CVX.US,D,19731107,000000,0.918501,0.949713,0.918501,0.943373,63057.444242469,0
+CVX.US,D,19731108,000000,0.943373,0.968635,0.943373,0.949713,144680.25334482,0
+CVX.US,D,19731109,000000,0.949713,0.949713,0.924645,0.924645,52808.969140887,0
+CVX.US,D,19731112,000000,0.924645,0.937521,0.912258,0.924645,75862.91183138,0
+CVX.US,D,19731113,000000,0.918501,0.918501,0.887191,0.905918,93783.389652565,0
+CVX.US,D,19731114,000000,0.905918,0.905918,0.849933,0.856077,150762.08150635,0
+CVX.US,D,19731115,000000,0.868368,0.893531,0.868368,0.881048,154923.60215835,0
+CVX.US,D,19731116,000000,0.881048,0.937521,0.874999,0.905918,315925.95670537,0
+CVX.US,D,19731119,000000,0.899774,0.899774,0.862125,0.862125,96985.2691786,0
+CVX.US,D,19731120,000000,0.862125,0.868368,0.849933,0.862125,141797.2289365,0
+CVX.US,D,19731121,000000,0.862125,0.881048,0.849933,0.862125,103069.14785535,0
+CVX.US,D,19731123,000000,0.849933,0.849933,0.8433,0.849933,110106.51611238,0
+CVX.US,D,19731126,000000,0.837156,0.837156,0.805944,0.805944,127714.29036153,0
+CVX.US,D,19731127,000000,0.805944,0.818624,0.780877,0.780877,129637.6736439,0
+CVX.US,D,19731128,000000,0.787315,0.831205,0.787315,0.818624,137313.77739395,0
+CVX.US,D,19731129,000000,0.818624,0.818624,0.793655,0.805944,126110.78745449,0
+CVX.US,D,19731130,000000,0.805944,0.812186,0.793655,0.805944,141797.2289365,0
+CVX.US,D,19731203,000000,0.799799,0.799799,0.787315,0.787315,74578.264042036,0
+CVX.US,D,19731204,000000,0.787315,0.793655,0.774538,0.774538,138598.42518331,0
+CVX.US,D,19731205,000000,0.774538,0.780877,0.762443,0.768587,139560.11682449,0
+CVX.US,D,19731206,000000,0.774538,0.787315,0.774538,0.787315,228221.31944149,0
+CVX.US,D,19731207,000000,0.787315,0.818624,0.787315,0.805944,157479.56938806,0
+CVX.US,D,19731210,000000,0.805944,0.831205,0.799799,0.824768,95388.943074842,0
+CVX.US,D,19731211,000000,0.837156,0.837156,0.793655,0.818624,384421.36732827,0
+CVX.US,D,19731212,000000,0.805944,0.805944,0.762443,0.780877,330323.6493676,0
+CVX.US,D,19731213,000000,0.780877,0.805944,0.780877,0.787315,138919.33081624,0
+CVX.US,D,19731214,000000,0.787315,0.837156,0.787315,0.831205,197174.46839846,0
+CVX.US,D,19731217,000000,0.831205,0.868368,0.824768,0.868368,108829.04512633,0
+CVX.US,D,19731218,000000,0.881048,0.912258,0.881048,0.893531,276874.91947607,0
+CVX.US,D,19731219,000000,0.893531,0.899774,0.8433,0.862125,314007.69971107,0
+CVX.US,D,19731220,000000,0.874999,0.918501,0.874999,0.881048,223420.03803886,0
+CVX.US,D,19731221,000000,0.899774,0.924645,0.899774,0.905918,255752.56212884,0
+CVX.US,D,19731224,000000,0.893531,0.893531,0.862125,0.887191,191412.52061226,0
+CVX.US,D,19731226,000000,0.899774,0.930985,0.899774,0.918501,125476.15299192,0
+CVX.US,D,19731227,000000,0.918501,0.949713,0.912258,0.949713,444596.81242002,0
+CVX.US,D,19731228,000000,0.949713,0.981021,0.949713,0.974584,199733.51140102,0
+CVX.US,D,19731231,000000,0.974584,0.981021,0.949713,0.981021,185331.71770834,0
+CVX.US,D,19740102,000000,0.981021,0.981021,0.95615,0.981021,108186.20860285,0
+CVX.US,D,19740103,000000,0.981021,1.02472,0.981021,1.01233,527819.02339898,0
+CVX.US,D,19740104,000000,1.01233,1.03097,0.993802,1.00619,304402.06113295,0
+CVX.US,D,19740107,000000,1.00619,1.02472,0.987361,1.01818,187572.93085081,0
+CVX.US,D,19740108,000000,1.00619,1.00619,0.95615,0.962295,204210.81139788,0
+CVX.US,D,19740109,000000,0.943373,0.943373,0.899774,0.905918,345697.38727757,0
+CVX.US,D,19740110,000000,0.905918,0.924645,0.887191,0.893531,246148.97406597,0
+CVX.US,D,19740111,000000,0.893531,0.899774,0.862125,0.874999,214460.31175706,0
+CVX.US,D,19740114,000000,0.874999,0.887191,0.8433,0.856077,197174.46839846,0
+CVX.US,D,19740115,000000,0.856077,0.881048,0.8433,0.868368,198128.98323635,0
+CVX.US,D,19740116,000000,0.868368,0.912258,0.868368,0.912258,172523.17434659,0
+CVX.US,D,19740117,000000,0.912258,0.918501,0.874999,0.887191,289681.41232258,0
+CVX.US,D,19740118,000000,0.881048,0.881048,0.8433,0.8433,280395.6541198,0
+CVX.US,D,19740121,000000,0.8433,0.868368,0.812186,0.868368,224063.89981996,0
+CVX.US,D,19740122,000000,0.868368,0.881048,0.8433,0.8433,148203.03850379,0
+CVX.US,D,19740123,000000,0.8433,0.849933,0.812186,0.812186,460926.09042553,0
+CVX.US,D,19740124,000000,0.812186,0.837156,0.799799,0.837156,242946.06928232,0
+CVX.US,D,19740125,000000,0.837156,0.837156,0.818624,0.831205,173172.16241576,0
+CVX.US,D,19740128,000000,0.831205,0.831205,0.812186,0.824768,145002.18423537,0
+CVX.US,D,19740129,000000,0.818624,0.818624,0.805944,0.818624,154597.57023734,0
+CVX.US,D,19740130,000000,0.824768,0.862125,0.824768,0.856077,272715.4493393,0
+CVX.US,D,19740131,000000,0.862125,0.881048,0.862125,0.881048,165486.83134717,0
+CVX.US,D,19740201,000000,0.874999,0.874999,0.837156,0.849933,164845.02008131,0
+CVX.US,D,19740204,000000,0.849933,0.849933,0.824768,0.824768,208054.50218977,0
+CVX.US,D,19740205,000000,0.824768,0.837156,0.812186,0.824768,134120.09992884,0
+CVX.US,D,19740206,000000,0.824768,0.849933,0.818624,0.824768,90908.567305142,0
+CVX.US,D,19740207,000000,0.837156,0.849933,0.837156,0.849933,76821.527699726,0
+CVX.US,D,19740208,000000,0.849933,0.849933,0.831205,0.837156,83224.261494182,0
+CVX.US,D,19740211,000000,0.837156,0.837156,0.812186,0.818624,118434.68370444,0
+CVX.US,D,19740212,000000,0.805944,0.805944,0.793655,0.799799,251585.91518878,0
+CVX.US,D,19740213,000000,0.799799,0.818624,0.793655,0.805944,148203.03850379,0
+CVX.US,D,19740214,000000,0.805944,0.818624,0.793655,0.799799,150445.27690388,0
+CVX.US,D,19740215,000000,0.799799,0.799799,0.780877,0.799799,131555.9306382,0
+CVX.US,D,19740219,000000,0.799799,0.818624,0.793655,0.793655,217984.12217365,0
+CVX.US,D,19740220,000000,0.793655,0.812186,0.787315,0.812186,95704.722419709,0
+CVX.US,D,19740221,000000,0.812186,0.824768,0.799799,0.824768,101463.59443307,0
+CVX.US,D,19740222,000000,0.831205,0.868368,0.831205,0.849933,151081.96188167,0
+CVX.US,D,19740225,000000,0.849933,0.849933,0.805944,0.824768,158119.3301387,0
+CVX.US,D,19740226,000000,0.824768,0.831205,0.805944,0.824768,111071.2835264,0
+CVX.US,D,19740227,000000,0.824768,0.831205,0.818624,0.824768,113629.30127134,0
+CVX.US,D,19740228,000000,0.824768,0.824768,0.793655,0.812186,209975.83495691,0
+CVX.US,D,19740301,000000,0.799799,0.799799,0.793655,0.793655,160365.66956922,0
+CVX.US,D,19740304,000000,0.793655,0.805944,0.787315,0.793655,111711.04427705,0
+CVX.US,D,19740305,000000,0.805944,0.862125,0.805944,0.849933,649134.68099651,0
+CVX.US,D,19740306,000000,0.849933,0.881048,0.849933,0.881048,410990.91837443,0
+CVX.US,D,19740307,000000,0.881048,0.881048,0.862125,0.874999,216379.59400899,0
+CVX.US,D,19740308,000000,0.874999,0.905918,0.837156,0.905918,350489.4413617,0
+CVX.US,D,19740311,000000,0.905918,0.918501,0.874999,0.912258,232382.84009348,0
+CVX.US,D,19740312,000000,0.912258,0.912258,0.887191,0.899774,155559.26187853,0
+CVX.US,D,19740313,000000,0.899774,0.912258,0.887191,0.905918,159081.02177988,0
+CVX.US,D,19740314,000000,0.905918,0.924645,0.887191,0.893531,306960.0788779,0
+CVX.US,D,19740315,000000,0.893531,0.912258,0.887191,0.912258,94106.345800724,0
+CVX.US,D,19740318,000000,0.912258,0.912258,0.874999,0.887191,249663.55716403,0
+CVX.US,D,19740319,000000,0.881048,0.881048,0.862125,0.862125,171244.67810292,0
+CVX.US,D,19740320,000000,0.862125,0.862125,0.837156,0.856077,277194.79985138,0
+CVX.US,D,19740321,000000,0.862125,0.881048,0.862125,0.874999,244870.4778223,0
+CVX.US,D,19740322,000000,0.874999,0.881048,0.849933,0.862125,170289.13800742,0
+CVX.US,D,19740325,000000,0.862125,0.868368,0.8433,0.856077,128673.93148749,0
+CVX.US,D,19740326,000000,0.856077,0.874999,0.849933,0.862125,278157.51675018,0
+CVX.US,D,19740327,000000,0.862125,0.862125,0.849933,0.856077,107870.42925799,0
+CVX.US,D,19740328,000000,0.837156,0.837156,0.824768,0.837156,201973.69928586,0
+CVX.US,D,19740329,000000,0.837156,0.837156,0.818624,0.831205,181805.85677654,0
+CVX.US,D,19740401,000000,0.831205,0.837156,0.824768,0.824768,141797.2289365,0
+CVX.US,D,19740402,000000,0.824768,0.831205,0.818624,0.831205,112351.83028529,0
+CVX.US,D,19740403,000000,0.831205,0.8433,0.818624,0.831205,80980.997836494,0
+CVX.US,D,19740404,000000,0.831205,0.837156,0.824768,0.824768,63376.299360174,0
+CVX.US,D,19740405,000000,0.824768,0.831205,0.805944,0.812186,234623.02797833,0
+CVX.US,D,19740408,000000,0.812186,0.818624,0.780877,0.793655,822302.74238181,0
+CVX.US,D,19740409,000000,0.793655,0.812186,0.780877,0.805944,145323.0898683,0
+CVX.US,D,19740410,000000,0.805944,0.805944,0.793655,0.793655,114265.98624914,0
+CVX.US,D,19740411,000000,0.793655,0.799799,0.780877,0.799799,111391.16390172,0
+CVX.US,D,19740415,000000,0.799799,0.799799,0.780877,0.793655,269511.51929803,0
+CVX.US,D,19740416,000000,0.793655,0.805944,0.780877,0.799799,176364.81462327,0
+CVX.US,D,19740417,000000,0.799799,0.812186,0.793655,0.799799,209018.24434619,0
+CVX.US,D,19740418,000000,0.799799,0.805944,0.793655,0.805944,160681.4489141,0
+CVX.US,D,19740419,000000,0.805944,0.805944,0.793655,0.805944,148203.03850379,0
+CVX.US,D,19740422,000000,0.805944,0.805944,0.793655,0.799799,230141.62695101,0
+CVX.US,D,19740423,000000,0.799799,0.805944,0.793655,0.799799,165801.58543444,0
+CVX.US,D,19740424,000000,0.799799,0.799799,0.780877,0.793655,168046.89960736,0
+CVX.US,D,19740425,000000,0.793655,0.793655,0.780877,0.793655,201013.03290229,0
+CVX.US,D,19740426,000000,0.793655,0.805944,0.793655,0.799799,150445.27690388,0
+CVX.US,D,19740429,000000,0.799799,0.818624,0.799799,0.818624,213176.68922534,0
+CVX.US,D,19740430,000000,0.818624,0.831205,0.805944,0.818624,107552.59939788,0
+CVX.US,D,19740501,000000,0.818624,0.893531,0.812186,0.868368,492935.65836735,0
+CVX.US,D,19740502,000000,0.868368,0.887191,0.837156,0.862125,310801.71915458,0
+CVX.US,D,19740503,000000,0.862125,0.862125,0.824768,0.849933,160039.63764824,0
+CVX.US,D,19740506,000000,0.862125,0.862125,0.8433,0.856077,112351.83028529,0
+CVX.US,D,19740507,000000,0.856077,0.868368,0.849933,0.856077,85144.569003713,0
+CVX.US,D,19740508,000000,0.856077,0.862125,0.8433,0.849933,92186.038291195,0
+CVX.US,D,19740509,000000,0.849933,0.862125,0.8433,0.862125,85785.355011964,0
+CVX.US,D,19740510,000000,0.862125,0.862125,0.837156,0.837156,142121.21034227,0
+CVX.US,D,19740513,000000,0.837156,0.849933,0.831205,0.8433,70098.913529951,0
+CVX.US,D,19740514,000000,0.837156,0.837156,0.824768,0.831205,157802.52553622,0
+CVX.US,D,19740515,000000,0.824768,0.824768,0.799799,0.805944,144040.49259419,0
+CVX.US,D,19740516,000000,0.805944,0.805944,0.780877,0.780877,186928.0438121,0
+CVX.US,D,19740517,000000,0.780877,0.780877,0.762443,0.774538,216055.61260322,0
+CVX.US,D,19740520,000000,0.774538,0.780877,0.749568,0.768587,201973.69928586,0
+CVX.US,D,19740521,000000,0.768587,0.780877,0.762443,0.780877,120992.70144938,0
+CVX.US,D,19740522,000000,0.780877,0.787315,0.762443,0.768587,197174.46839846,0
+CVX.US,D,19740523,000000,0.768587,0.780877,0.762443,0.768587,122917.10998936,0
+CVX.US,D,19740524,000000,0.768587,0.780877,0.768587,0.780877,212220.12387223,0
+CVX.US,D,19740528,000000,0.780877,0.793655,0.768587,0.780877,114265.98624914,0
+CVX.US,D,19740529,000000,0.780877,0.780877,0.762443,0.768587,128673.93148749,0
+CVX.US,D,19740530,000000,0.768587,0.768587,0.749568,0.768587,359776.22482209,0
+CVX.US,D,19740531,000000,0.768587,0.780877,0.749568,0.780877,145002.18423537,0
+CVX.US,D,19740603,000000,0.780877,0.812186,0.768587,0.805944,185009.78681779,0
+CVX.US,D,19740604,000000,0.805944,0.824768,0.799799,0.818624,255108.70034775,0
+CVX.US,D,19740605,000000,0.818624,0.837156,0.805944,0.824768,121953.36783295,0
+CVX.US,D,19740606,000000,0.824768,0.868368,0.824768,0.868368,131555.9306382,0
+CVX.US,D,19740607,000000,0.868368,0.874999,0.856077,0.868368,253186.342323,0
+CVX.US,D,19740610,000000,0.868368,0.868368,0.8433,0.849933,185967.37742854,0
+CVX.US,D,19740611,000000,0.837156,0.837156,0.805944,0.805944,235582.66910429,0
+CVX.US,D,19740612,000000,0.805944,0.824768,0.805944,0.824768,251271.16110153,0
+CVX.US,D,19740613,000000,0.818624,0.818624,0.799799,0.799799,211573.18631829,0
+CVX.US,D,19740614,000000,0.799799,0.805944,0.799799,0.799799,92186.038291195,0
+CVX.US,D,19740617,000000,0.799799,0.799799,0.780877,0.780877,161967.12196105,0
+CVX.US,D,19740618,000000,0.780877,0.787315,0.780877,0.780877,181805.85677654,0
+CVX.US,D,19740619,000000,0.780877,0.780877,0.774538,0.780877,108186.20860285,0
+CVX.US,D,19740620,000000,0.780877,0.780877,0.768587,0.774538,150762.08150635,0
+CVX.US,D,19740621,000000,0.774538,0.780877,0.762443,0.768587,91222.296134782,0
+CVX.US,D,19740624,000000,0.768587,0.780877,0.768587,0.774538,122274.27346588,0
+CVX.US,D,19740625,000000,0.780877,0.799799,0.780877,0.799799,105947.04597562,0
+CVX.US,D,19740626,000000,0.799799,0.799799,0.780877,0.780877,144680.25334482,0
+CVX.US,D,19740627,000000,0.780877,0.780877,0.768587,0.780877,73942.604321851,0
+CVX.US,D,19740628,000000,0.780877,0.780877,0.768587,0.780877,105947.04597562,0
+CVX.US,D,19740701,000000,0.780877,0.780877,0.762443,0.780877,85785.355011964,0
+CVX.US,D,19740702,000000,0.780877,0.780877,0.768587,0.774538,78738.759436417,0
+CVX.US,D,19740703,000000,0.774538,0.780877,0.762443,0.774538,144357.29719667,0
+CVX.US,D,19740705,000000,0.774538,0.780877,0.768587,0.768587,64656.846119066,0
+CVX.US,D,19740708,000000,0.768587,0.768587,0.749568,0.755908,179567.71940692,0
+CVX.US,D,19740709,000000,0.755908,0.755908,0.743715,0.749568,191734.4515028,0
+CVX.US,D,19740710,000000,0.749568,0.749568,0.731035,0.737375,141157.46818587,0
+CVX.US,D,19740711,000000,0.737375,0.749568,0.737375,0.743715,146918.39071445,0
+CVX.US,D,19740712,000000,0.749568,0.768587,0.749568,0.768587,154276.66460441,0
+CVX.US,D,19740715,000000,0.768587,0.768587,0.749568,0.762443,180526.33527526,0
+CVX.US,D,19740716,000000,0.762443,0.762443,0.737375,0.743715,133795.09326544,0
+CVX.US,D,19740717,000000,0.743715,0.743715,0.724793,0.743715,466679.83615082,0
+CVX.US,D,19740718,000000,0.743715,0.743715,0.731035,0.737375,268871.7585474,0
+CVX.US,D,19740719,000000,0.737375,0.737375,0.724793,0.737375,252547.60682997,0
+CVX.US,D,19740722,000000,0.737375,0.749568,0.731035,0.749568,202937.44144228,0
+CVX.US,D,19740723,000000,0.749568,0.762443,0.749568,0.762443,301840.96761518,0
+CVX.US,D,19740724,000000,0.768587,0.812186,0.768587,0.812186,342490.38146347,0
+CVX.US,D,19740725,000000,0.812186,0.824768,0.799799,0.805944,306644.29953304,0
+CVX.US,D,19740726,000000,0.805944,0.805944,0.762443,0.768587,214776.09110194,0
+CVX.US,D,19740729,000000,0.755908,0.755908,0.731035,0.743715,329690.04016263,0
+CVX.US,D,19740730,000000,0.743715,0.749568,0.737375,0.749568,159722.83304574,0
+CVX.US,D,19740731,000000,0.749568,0.755908,0.743715,0.749568,446197.23955423,0
+CVX.US,D,19740801,000000,0.749568,0.762443,0.743715,0.762443,136360.28781368,0
+CVX.US,D,19740802,000000,0.755908,0.755908,0.743715,0.755908,125797.05862484,0
+CVX.US,D,19740805,000000,0.768587,0.768587,0.762443,0.768587,130595.26425464,0
+CVX.US,D,19740806,000000,0.768587,0.780877,0.762443,0.768587,213176.68922534,0
+CVX.US,D,19740807,000000,0.768587,0.780877,0.762443,0.780877,227901.43906617,0
+CVX.US,D,19740808,000000,0.780877,0.787315,0.768587,0.780877,378340.56442436,0
+CVX.US,D,19740809,000000,0.780877,0.787315,0.774538,0.787315,83224.261494182,0
+CVX.US,D,19740812,000000,0.787315,0.787315,0.774538,0.780877,64656.846119066,0
+CVX.US,D,19740813,000000,0.780877,0.780877,0.768587,0.780877,96668.46457612,0
+CVX.US,D,19740814,000000,0.768587,0.768587,0.743715,0.743715,129319.84378382,0
+CVX.US,D,19740815,000000,0.743715,0.749568,0.743715,0.749568,204855.69843658,0
+CVX.US,D,19740816,000000,0.749568,0.749568,0.737375,0.743715,107229.64324973,0
+CVX.US,D,19740819,000000,0.743715,0.743715,0.724793,0.731035,133795.09326544,0
+CVX.US,D,19740820,000000,0.731035,0.749568,0.712503,0.731035,236543.33548786,0
+CVX.US,D,19740821,000000,0.731035,0.731035,0.699825,0.712503,297361.61710309,0
+CVX.US,D,19740822,000000,0.712503,0.718649,0.693582,0.699825,148516.76733343,0
+CVX.US,D,19740823,000000,0.699825,0.718649,0.699825,0.705872,102425.28607426,0
+CVX.US,D,19740826,000000,0.705872,0.718649,0.699825,0.712503,154276.66460441,0
+CVX.US,D,19740827,000000,0.712503,0.718649,0.699825,0.705872,123551.74445193,0
+CVX.US,D,19740828,000000,0.705872,0.724793,0.699825,0.705872,107552.59939788,0
+CVX.US,D,19740829,000000,0.705872,0.705872,0.680999,0.680999,194289.3934749,0
+CVX.US,D,19740830,000000,0.680999,0.724793,0.680999,0.724793,151720.69737469,0
+CVX.US,D,19740903,000000,0.731035,0.749568,0.731035,0.731035,159722.83304574,0
+CVX.US,D,19740904,000000,0.724793,0.724793,0.699825,0.705872,223420.03803886,0
+CVX.US,D,19740905,000000,0.705872,0.731035,0.699825,0.731035,145637.84395557,0
+CVX.US,D,19740906,000000,0.731035,0.762443,0.724793,0.762443,134438.95504654,0
+CVX.US,D,19740909,000000,0.762443,0.762443,0.731035,0.731035,141157.46818587,0
+CVX.US,D,19740910,000000,0.731035,0.737375,0.718649,0.724793,78098.998685777,0
+CVX.US,D,19740911,000000,0.724793,0.731035,0.712503,0.718649,80024.432483374,0
+CVX.US,D,19740912,000000,0.718649,0.718649,0.687436,0.693582,184692.98221532,0
+CVX.US,D,19740913,000000,0.687436,0.687436,0.674953,0.680999,196212.77675727,0
+CVX.US,D,19740916,000000,0.680999,0.687436,0.662273,0.687436,132511.47073372,0
+CVX.US,D,19740917,000000,0.693582,0.724793,0.693582,0.718649,164522.06393316,0
+CVX.US,D,19740918,000000,0.705872,0.705872,0.693582,0.699825,151400.81699938,0
+CVX.US,D,19740919,000000,0.699825,0.718649,0.699825,0.712503,132836.4773971,0
+CVX.US,D,19740920,000000,0.712503,0.718649,0.687436,0.693582,188528.47094631,0
+CVX.US,D,19740923,000000,0.693582,0.699825,0.680999,0.687436,93783.389652565,0
+CVX.US,D,19740924,000000,0.687436,0.687436,0.674953,0.674953,145637.84395557,0
+CVX.US,D,19740925,000000,0.674953,0.687436,0.662273,0.680999,128038.27176731,0
+CVX.US,D,19740926,000000,0.674953,0.674953,0.655933,0.662273,111071.2835264,0
+CVX.US,D,19740927,000000,0.662273,0.662273,0.643545,0.655933,270790.0155417,0
+CVX.US,D,19740930,000000,0.655933,0.655933,0.643545,0.649788,101150.89086104,0
+CVX.US,D,19741001,000000,0.649788,0.649788,0.637401,0.637401,227580.53343324,0
+CVX.US,D,19741002,000000,0.637401,0.643545,0.618673,0.618673,305361.70225893,0
+CVX.US,D,19741003,000000,0.618673,0.618673,0.59351,0.599556,232704.77098402,0
+CVX.US,D,19741004,000000,0.599556,0.643545,0.59351,0.637401,257027.98259967,0
+CVX.US,D,19741007,000000,0.643545,0.680999,0.643545,0.680999,257987.62372563,0
+CVX.US,D,19741008,000000,0.680999,0.687436,0.662273,0.680999,153642.03014184,0
+CVX.US,D,19741009,000000,0.680999,0.724793,0.668807,0.712503,214460.31175706,0
+CVX.US,D,19741010,000000,0.712503,0.731035,0.699825,0.718649,236543.33548786,0
+CVX.US,D,19741011,000000,0.712503,0.712503,0.680999,0.699825,313364.86318759,0
+CVX.US,D,19741014,000000,0.699825,0.724793,0.699825,0.724793,280070.64745643,0
+CVX.US,D,19741015,000000,0.718649,0.718649,0.699825,0.712503,141478.37381879,0
+CVX.US,D,19741016,000000,0.712503,0.712503,0.687436,0.699825,113314.54718409,0
+CVX.US,D,19741017,000000,0.699825,0.718649,0.680999,0.712503,134758.83542187,0
+CVX.US,D,19741018,000000,0.718649,0.743715,0.718649,0.743715,251907.84607933,0
+CVX.US,D,19741021,000000,0.743715,0.749568,0.731035,0.749568,136992.87176103,0
+CVX.US,D,19741022,000000,0.749568,0.749568,0.731035,0.737375,143712.41015795,0
+CVX.US,D,19741023,000000,0.731035,0.731035,0.699825,0.712503,218613.63034816,0
+CVX.US,D,19741024,000000,0.705872,0.705872,0.687436,0.699825,168678.45829708,0
+CVX.US,D,19741025,000000,0.699825,0.718649,0.687436,0.699825,134438.95504654,0
+CVX.US,D,19741028,000000,0.699825,0.705872,0.693582,0.693582,49293.360785212,0
+CVX.US,D,19741029,000000,0.693582,0.718649,0.687436,0.712503,127072.47909567,0
+CVX.US,D,19741030,000000,0.712503,0.749568,0.699825,0.743715,335448.912176,0
+CVX.US,D,19741031,000000,0.743715,0.762443,0.743715,0.743715,251585.91518878,0
+CVX.US,D,19741101,000000,0.755908,0.762443,0.743715,0.755908,148516.76733343,0
+CVX.US,D,19741104,000000,0.749568,0.749568,0.724793,0.749568,94106.345800724,0
+CVX.US,D,19741105,000000,0.749568,0.762443,0.731035,0.749568,178610.12879618,0
+CVX.US,D,19741106,000000,0.749568,0.774538,0.743715,0.743715,186290.33357669,0
+CVX.US,D,19741107,000000,0.743715,0.749568,0.724793,0.731035,154276.66460441,0
+CVX.US,D,19741108,000000,0.731035,0.749568,0.712503,0.712503,145323.0898683,0
+CVX.US,D,19741111,000000,0.712503,0.718649,0.699825,0.712503,129637.6736439,0
+CVX.US,D,19741112,000000,0.712503,0.718649,0.699825,0.712503,93466.585050085,0
+CVX.US,D,19741113,000000,0.705872,0.705872,0.693582,0.699825,133474.18763251,0
+CVX.US,D,19741114,000000,0.699825,0.699825,0.680999,0.687436,138919.33081624,0
+CVX.US,D,19741115,000000,0.687436,0.687436,0.668807,0.687436,95704.722419709,0
+CVX.US,D,19741118,000000,0.680999,0.680999,0.662273,0.668807,133155.33251481,0
+CVX.US,D,19741119,000000,0.655933,0.655933,0.630964,0.649788,156523.00403494,0
+CVX.US,D,19741120,000000,0.649788,0.649788,0.630964,0.637401,217022.43053248,0
+CVX.US,D,19741121,000000,0.637401,0.649788,0.630964,0.649788,158765.24243502,0
+CVX.US,D,19741122,000000,0.649788,0.649788,0.630964,0.637401,140517.70743522,0
+CVX.US,D,19741125,000000,0.637401,0.649788,0.630964,0.643545,111071.2835264,0
+CVX.US,D,19741126,000000,0.643545,0.649788,0.637401,0.649788,204855.69843658,0
+CVX.US,D,19741127,000000,0.649788,0.662273,0.624721,0.649788,359459.4202196,0
+CVX.US,D,19741129,000000,0.649788,0.649788,0.630964,0.637401,242307.3337893,0
+CVX.US,D,19741202,000000,0.637401,0.643545,0.618673,0.624721,122589.02755313,0
+CVX.US,D,19741203,000000,0.624721,0.624721,0.612236,0.618673,188210.64108623,0
+CVX.US,D,19741204,000000,0.618673,0.624721,0.612236,0.624721,225983.18207187,0
+CVX.US,D,19741205,000000,0.624721,0.630964,0.618673,0.630964,222777.20151537,0
+CVX.US,D,19741206,000000,0.630964,0.630964,0.618673,0.618673,213176.68922534,0
+CVX.US,D,19741209,000000,0.618673,0.630964,0.618673,0.630964,272069.53704298,0
+CVX.US,D,19741210,000000,0.637401,0.655933,0.637401,0.655933,270153.3305639,0
+CVX.US,D,19741211,000000,0.655933,0.693582,0.655933,0.674953,236225.50562777,0
+CVX.US,D,19741212,000000,0.674953,0.699825,0.662273,0.693582,180850.31668104,0
+CVX.US,D,19741213,000000,0.693582,0.693582,0.668807,0.674953,140195.77654467,0
+CVX.US,D,19741216,000000,0.674953,0.680999,0.662273,0.674953,185967.37742854,0
+CVX.US,D,19741217,000000,0.674953,0.687436,0.655933,0.687436,229500.84094276,0
+CVX.US,D,19741218,000000,0.687436,0.699825,0.680999,0.687436,209018.24434619,0
+CVX.US,D,19741219,000000,0.680999,0.680999,0.649788,0.655933,192689.99159831,0
+CVX.US,D,19741220,000000,0.655933,0.668807,0.643545,0.655933,215419.95288304,0
+CVX.US,D,19741223,000000,0.655933,0.655933,0.637401,0.643545,203573.10116246,0
+CVX.US,D,19741224,000000,0.643545,0.662273,0.637401,0.662273,135395.52039966,0
+CVX.US,D,19741226,000000,0.662273,0.674953,0.649788,0.662273,120671.79581644,0
+CVX.US,D,19741227,000000,0.662273,0.662273,0.649788,0.655933,115868.46389858,0
+CVX.US,D,19741230,000000,0.655933,0.655933,0.649788,0.655933,203255.27130238,0
+CVX.US,D,19741231,000000,0.655933,0.674953,0.649788,0.668807,180526.33527526,0
+CVX.US,D,19750102,000000,0.668807,0.724793,0.668807,0.712503,91863.082143034,0
+CVX.US,D,19750103,000000,0.712503,0.731035,0.705872,0.712503,135395.52039966,0
+CVX.US,D,19750106,000000,0.712503,0.724793,0.699825,0.699825,108186.20860285,0
+CVX.US,D,19750107,000000,0.699825,0.712503,0.687436,0.705872,112351.83028529,0
+CVX.US,D,19750108,000000,0.705872,0.712503,0.699825,0.699825,75212.898504609,0
+CVX.US,D,19750109,000000,0.699825,0.724793,0.680999,0.724793,148516.76733343,0
+CVX.US,D,19750110,000000,0.743715,0.762443,0.743715,0.749568,550541.80788041,0
+CVX.US,D,19750113,000000,0.749568,0.749568,0.718649,0.724793,163560.37229197,0
+CVX.US,D,19750114,000000,0.705872,0.705872,0.687436,0.693582,308240.62563679,0
+CVX.US,D,19750115,000000,0.693582,0.693582,0.674953,0.693582,196535.73290543,0
+CVX.US,D,19750116,000000,0.693582,0.693582,0.680999,0.687436,185331.71770834,0
+CVX.US,D,19750117,000000,0.687436,0.687436,0.674953,0.680999,118749.43779168,0
+CVX.US,D,19750120,000000,0.680999,0.687436,0.668807,0.680999,136678.11767378,0
+CVX.US,D,19750121,000000,0.680999,0.693582,0.680999,0.687436,167081.10693572,0
+CVX.US,D,19750122,000000,0.687436,0.724793,0.680999,0.724793,116827.07976693,0
+CVX.US,D,19750123,000000,0.724793,0.743715,0.699825,0.724793,212853.73307718,0
+CVX.US,D,19750124,000000,0.724793,0.755908,0.724793,0.749568,234303.14760301,0
+CVX.US,D,19750127,000000,0.749568,0.780877,0.749568,0.780877,379621.11118325,0
+CVX.US,D,19750128,000000,0.780877,0.780877,0.768587,0.780877,296398.9002043,0
+CVX.US,D,19750129,000000,0.780877,0.793655,0.774538,0.780877,286158.62716361,0
+CVX.US,D,19750130,000000,0.780877,0.793655,0.774538,0.780877,320727.238108,0
+CVX.US,D,19750131,000000,0.780877,0.793655,0.774538,0.780877,136036.3064079,0
+CVX.US,D,19750203,000000,0.799799,0.805944,0.793655,0.805944,200054.41703394,0
+CVX.US,D,19750204,000000,0.805944,0.805944,0.780877,0.805944,404269.32946227,0
+CVX.US,D,19750205,000000,0.805944,0.805944,0.780877,0.787315,262791.9809011,0
+CVX.US,D,19750206,000000,0.787315,0.799799,0.768587,0.768587,345053.52549648,0
+CVX.US,D,19750207,000000,0.768587,0.768587,0.743715,0.755908,211573.18631829,0
+CVX.US,D,19750210,000000,0.755908,0.762443,0.743715,0.749568,169959.00505597,0
+CVX.US,D,19750211,000000,0.749568,0.762443,0.743715,0.749568,126437.8446331,0
+CVX.US,D,19750212,000000,0.749568,0.768587,0.743715,0.768587,164845.02008131,0
+CVX.US,D,19750213,000000,0.768587,0.805944,0.768587,0.768587,348574.26014022,0
+CVX.US,D,19750214,000000,0.768587,0.780877,0.762443,0.780877,187572.93085081,0
+CVX.US,D,19750218,000000,0.780877,0.793655,0.768587,0.787315,142753.79428962,0
+CVX.US,D,19750219,000000,0.787315,0.793655,0.774538,0.793655,255108.70034775,0
+CVX.US,D,19750220,000000,0.793655,0.805944,0.787315,0.793655,218295.80048807,0
+CVX.US,D,19750221,000000,0.793655,0.799799,0.787315,0.799799,191412.52061226,0
+CVX.US,D,19750224,000000,0.793655,0.793655,0.780877,0.780877,185331.71770834,0
+CVX.US,D,19750225,000000,0.774538,0.774538,0.755908,0.755908,184692.98221532,0
+CVX.US,D,19750226,000000,0.755908,0.774538,0.755908,0.768587,107552.59939788,0
+CVX.US,D,19750227,000000,0.768587,0.780877,0.768587,0.780877,134758.83542187,0
+CVX.US,D,19750228,000000,0.780877,0.780877,0.774538,0.780877,144357.29719667,0
+CVX.US,D,19750303,000000,0.780877,0.805944,0.780877,0.805944,193655.78426994,0
+CVX.US,D,19750304,000000,0.812186,0.831205,0.812186,0.824768,347611.54324142,0
+CVX.US,D,19750305,000000,0.824768,0.8433,0.805944,0.812186,149159.60385691,0
+CVX.US,D,19750306,000000,0.812186,0.824768,0.812186,0.812186,116190.39478913,0
+CVX.US,D,19750307,000000,0.812186,0.824768,0.799799,0.805944,125476.15299192,0
+CVX.US,D,19750310,000000,0.805944,0.818624,0.793655,0.812186,210618.67148039,0
+CVX.US,D,19750311,000000,0.812186,0.831205,0.805944,0.824768,238467.74402785,0
+CVX.US,D,19750312,000000,0.824768,0.824768,0.805944,0.812186,119711.12943286,0
+CVX.US,D,19750313,000000,0.812186,0.812186,0.799799,0.812186,114265.98624914,0
+CVX.US,D,19750314,000000,0.812186,0.831205,0.805944,0.824768,270473.21093921,0
+CVX.US,D,19750317,000000,0.824768,0.831205,0.812186,0.824768,109791.76202512,0
+CVX.US,D,19750318,000000,0.824768,0.824768,0.805944,0.805944,159403.97792804,0
+CVX.US,D,19750319,000000,0.799799,0.799799,0.774538,0.780877,260867.57236111,0
+CVX.US,D,19750320,000000,0.780877,0.780877,0.768587,0.774538,167081.10693572,0
+CVX.US,D,19750321,000000,0.774538,0.780877,0.762443,0.774538,138919.33081624,0
+CVX.US,D,19750324,000000,0.768587,0.768587,0.743715,0.749568,240387.02627977,0
+CVX.US,D,19750325,000000,0.743715,0.743715,0.737375,0.743715,320727.238108,0
+CVX.US,D,19750326,000000,0.743715,0.749568,0.743715,0.749568,122589.02755313,0
+CVX.US,D,19750327,000000,0.749568,0.762443,0.743715,0.755908,141797.2289365,0
+CVX.US,D,19750331,000000,0.755908,0.768587,0.743715,0.749568,106270.00212377,0
+CVX.US,D,19750401,000000,0.749568,0.762443,0.743715,0.743715,158441.26102925,0
+CVX.US,D,19750402,000000,0.743715,0.749568,0.731035,0.731035,146918.39071445,0
+CVX.US,D,19750403,000000,0.731035,0.737375,0.724793,0.724793,154597.57023734,0
+CVX.US,D,19750404,000000,0.724793,0.731035,0.712503,0.724793,144040.49259419,0
+CVX.US,D,19750407,000000,0.724793,0.731035,0.712503,0.724793,157802.52553622,0
+CVX.US,D,19750408,000000,0.724793,0.737375,0.718649,0.731035,115230.75366317,0
+CVX.US,D,19750409,000000,0.731035,0.768587,0.731035,0.768587,217345.38668063,0
+CVX.US,D,19750410,000000,0.768587,0.787315,0.768587,0.774538,201652.79365294,0
+CVX.US,D,19750411,000000,0.774538,0.787315,0.768587,0.768587,120671.79581644,0
+CVX.US,D,19750414,000000,0.768587,0.799799,0.768587,0.793655,93466.585050085,0
+CVX.US,D,19750415,000000,0.793655,0.799799,0.774538,0.780877,160365.66956922,0
+CVX.US,D,19750416,000000,0.780877,0.793655,0.768587,0.780877,120032.0350658,0
+CVX.US,D,19750417,000000,0.780877,0.793655,0.780877,0.780877,142753.79428962,0
+CVX.US,D,19750418,000000,0.780877,0.793655,0.780877,0.780877,123233.91459183,0
+CVX.US,D,19750421,000000,0.780877,0.787315,0.768587,0.787315,128354.05111218,0
+CVX.US,D,19750422,000000,0.787315,0.787315,0.755908,0.755908,235582.66910429,0
+CVX.US,D,19750423,000000,0.755908,0.762443,0.731035,0.731035,240387.02627977,0
+CVX.US,D,19750424,000000,0.731035,0.762443,0.731035,0.755908,155882.21802669,0
+CVX.US,D,19750425,000000,0.755908,0.768587,0.749568,0.762443,285521.94218582,0
+CVX.US,D,19750428,000000,0.762443,0.762443,0.731035,0.755908,185331.71770834,0
+CVX.US,D,19750429,000000,0.755908,0.755908,0.743715,0.749568,169959.00505597,0
+CVX.US,D,19750430,000000,0.749568,0.768587,0.737375,0.768587,230783.43821688,0
+CVX.US,D,19750501,000000,0.768587,0.780877,0.762443,0.768587,330323.6493676,0
+CVX.US,D,19750502,000000,0.780877,0.805944,0.780877,0.793655,228221.31944149,0
+CVX.US,D,19750505,000000,0.793655,0.818624,0.793655,0.818624,255108.70034775,0
+CVX.US,D,19750506,000000,0.818624,0.824768,0.812186,0.812186,258948.2901092,0
+CVX.US,D,19750507,000000,0.812186,0.831205,0.799799,0.824768,202611.40952127,0
+CVX.US,D,19750508,000000,0.831205,0.868368,0.831205,0.862125,267909.04164859,0
+CVX.US,D,19750509,000000,0.868368,0.905918,0.868368,0.893531,396588.09942416,0
+CVX.US,D,19750512,000000,0.912258,0.912258,0.868368,0.881048,244546.49641653,0
+CVX.US,D,19750513,000000,0.881048,0.893531,0.868368,0.874999,226944.87371305,0
+CVX.US,D,19750514,000000,0.874999,0.893531,0.868368,0.893531,153642.03014184,0
+CVX.US,D,19750515,000000,0.893531,0.912258,0.893531,0.899774,311123.65004513,0
+CVX.US,D,19750516,000000,0.899774,0.899774,0.874999,0.887191,148843.82451204,0
+CVX.US,D,19750519,000000,0.887191,0.893531,0.874999,0.893531,194933.25525599,0
+CVX.US,D,19750520,000000,0.893531,0.893531,0.874999,0.874999,201013.03290229,0
+CVX.US,D,19750521,000000,0.874999,0.874999,0.8433,0.862125,120671.79581644,0
+CVX.US,D,19750522,000000,0.862125,0.862125,0.831205,0.837156,134120.09992884,0
+CVX.US,D,19750523,000000,0.837156,0.862125,0.837156,0.849933,97305.149553919,0
+CVX.US,D,19750527,000000,0.862125,0.887191,0.862125,0.887191,260867.57236111,0
+CVX.US,D,19750528,000000,0.887191,0.899774,0.881048,0.899774,173487.94176061,0
+CVX.US,D,19750529,000000,0.899774,0.924645,0.899774,0.918501,239746.24027151,0
+CVX.US,D,19750530,000000,0.930985,0.949713,0.930985,0.930985,450999.54621448,0
+CVX.US,D,19750602,000000,0.937521,0.968635,0.937521,0.962295,870954.29190115,0
+CVX.US,D,19750603,000000,0.962295,0.974584,0.949713,0.968635,373222.47841925,0
+CVX.US,D,19750604,000000,0.968635,0.987361,0.968635,0.974584,311123.65004513,0
+CVX.US,D,19750605,000000,0.974584,0.987361,0.95615,0.974584,258310.57987378,0
+CVX.US,D,19750606,000000,0.981021,1.00619,0.981021,0.999657,279433.96247862,0
+CVX.US,D,19750609,000000,0.999657,1.02472,0.993802,1.00619,290961.95908147,0
+CVX.US,D,19750610,000000,0.999657,0.999657,0.974584,0.987361,273673.03995003,0
+CVX.US,D,19750611,000000,0.987361,0.999657,0.987361,0.993802,194933.25525599,0
+CVX.US,D,19750612,000000,0.993802,1.00619,0.974584,0.974584,233983.26722768,0
+CVX.US,D,19750613,000000,0.974584,0.981021,0.95615,0.981021,193330.77760656,0
+CVX.US,D,19750616,000000,0.981021,1.01233,0.981021,1.00619,204531.7170308,0
+CVX.US,D,19750617,000000,1.00619,1.02472,0.999657,0.999657,217984.12217365,0
+CVX.US,D,19750618,000000,0.999657,0.999657,0.987361,0.987361,174765.41274667,0
+CVX.US,D,19750619,000000,0.987361,0.999657,0.987361,0.999657,278157.51675018,0
+CVX.US,D,19750620,000000,0.999657,1.00619,0.993802,0.993802,229819.69606048,0
+CVX.US,D,19750623,000000,0.993802,0.999657,0.987361,0.999657,113314.54718409,0
+CVX.US,D,19750624,000000,0.999657,1.00619,0.981021,0.999657,220221.23428567,0
+CVX.US,D,19750625,000000,0.999657,1.01233,0.999657,1.01233,179245.78851637,0
+CVX.US,D,19750626,000000,1.01233,1.0371,1.00619,1.01818,194612.34962307,0
+CVX.US,D,19750627,000000,1.01818,1.03097,0.999657,0.999657,104030.83949654,0
+CVX.US,D,19750630,000000,0.999657,1.01233,0.987361,0.993802,110430.49751815,0
+CVX.US,D,19750701,000000,0.993802,0.999657,0.987361,0.993802,164522.06393316,0
+CVX.US,D,19750702,000000,0.993802,0.993802,0.95615,0.968635,343135.26850217,0
+CVX.US,D,19750703,000000,0.968635,0.974584,0.95615,0.968635,242946.06928232,0
+CVX.US,D,19750707,000000,0.968635,0.981021,0.937521,0.937521,198128.98323635,0
+CVX.US,D,19750708,000000,0.937521,0.943373,0.924645,0.937521,210618.67148039,0
+CVX.US,D,19750709,000000,0.943373,0.962295,0.943373,0.962295,248067.23106027,0
+CVX.US,D,19750710,000000,0.968635,0.999657,0.968635,0.987361,229500.84094276,0
+CVX.US,D,19750711,000000,0.987361,1.00619,0.981021,0.993802,175726.07913025,0
+CVX.US,D,19750714,000000,0.993802,1.01818,0.993802,1.00619,130595.26425464,0
+CVX.US,D,19750715,000000,1.00619,1.02472,1.00619,1.02472,130918.22040279,0
+CVX.US,D,19750716,000000,1.02472,1.03097,1.01233,1.01818,114265.98624914,0
+CVX.US,D,19750717,000000,1.01233,1.01233,0.987361,0.999657,395303.45163482,0
+CVX.US,D,19750718,000000,0.999657,0.999657,0.981021,0.999657,141478.37381879,0
+CVX.US,D,19750721,000000,0.999657,0.999657,0.974584,0.974584,77460.263192752,0
+CVX.US,D,19750722,000000,0.974584,0.987361,0.968635,0.987361,169324.3705934,0
+CVX.US,D,19750723,000000,0.987361,0.999657,0.987361,0.987361,212533.85270186,0
+CVX.US,D,19750724,000000,0.987361,0.999657,0.974584,0.981021,234943.93361126,0
+CVX.US,D,19750725,000000,0.981021,0.993802,0.974584,0.981021,202937.44144228,0
+CVX.US,D,19750728,000000,0.974584,0.974584,0.968635,0.968635,163560.37229197,0
+CVX.US,D,19750729,000000,0.968635,0.981021,0.949713,0.949713,152358.4076101,0
+CVX.US,D,19750730,000000,0.949713,0.95615,0.937521,0.943373,241987.45341397,0
+CVX.US,D,19750731,000000,0.949713,0.968635,0.949713,0.95615,269831.39967335,0
+CVX.US,D,19750801,000000,0.95615,0.968635,0.949713,0.962295,86742.945622697,0
+CVX.US,D,19750804,000000,0.962295,0.968635,0.949713,0.962295,100828.9599705,0
+CVX.US,D,19750805,000000,0.962295,0.968635,0.949713,0.962295,178284.09687519,0
+CVX.US,D,19750806,000000,0.962295,0.962295,0.949713,0.95615,100186.12344702,0
+CVX.US,D,19750807,000000,0.95615,0.968635,0.95615,0.95615,165166.95097186,0
+CVX.US,D,19750808,000000,0.95615,0.95615,0.943373,0.95615,196853.56276552,0
+CVX.US,D,19750811,000000,0.962295,0.962295,0.949713,0.95615,120032.0350658,0
+CVX.US,D,19750812,000000,0.968635,0.987361,0.968635,0.981021,162284.95182114,0
+CVX.US,D,19750813,000000,0.981021,0.981021,0.962295,0.962295,141157.46818587,0
+CVX.US,D,19750814,000000,0.962295,0.968635,0.95615,0.95615,75862.91183138,0
+CVX.US,D,19750815,000000,0.95615,0.95615,0.943373,0.95615,249987.5385698,0
+CVX.US,D,19750818,000000,0.95615,0.95615,0.943373,0.95615,95704.722419709,0
+CVX.US,D,19750819,000000,0.95615,0.95615,0.930985,0.930985,131228.8734596,0
+CVX.US,D,19750820,000000,0.930985,0.930985,0.912258,0.918501,214138.38086653,0
+CVX.US,D,19750821,000000,0.918501,0.918501,0.899774,0.912258,250628.32457806,0
+CVX.US,D,19750822,000000,0.912258,0.912258,0.893531,0.899774,314643.35943126,0
+CVX.US,D,19750825,000000,0.899774,0.912258,0.893531,0.912258,273998.04661341,0
+CVX.US,D,19750826,000000,0.912258,0.912258,0.893531,0.905918,142439.04020236,0
+CVX.US,D,19750827,000000,0.905918,0.912258,0.899774,0.905918,132511.47073372,0
+CVX.US,D,19750828,000000,0.912258,0.937521,0.912258,0.937521,194933.25525599,0
+CVX.US,D,19750829,000000,0.937521,0.949713,0.930985,0.943373,90908.567305142,0
+CVX.US,D,19750902,000000,0.943373,0.949713,0.924645,0.930985,124833.31646844,0
+CVX.US,D,19750903,000000,0.930985,0.943373,0.930985,0.937521,230141.62695101,0
+CVX.US,D,19750904,000000,0.937521,0.943373,0.937521,0.937521,60495.325467072,0
+CVX.US,D,19750905,000000,0.937521,0.943373,0.937521,0.937521,54735.428196096,0
+CVX.US,D,19750908,000000,0.937521,0.943373,0.937521,0.943373,82266.67088345,0
+CVX.US,D,19750909,000000,0.943373,0.95615,0.937521,0.937521,104348.66935662,0
+CVX.US,D,19750910,000000,0.937521,0.943373,0.937521,0.943373,104030.83949654,0
+CVX.US,D,19750911,000000,0.943373,0.943373,0.937521,0.943373,50258.128199236,0
+CVX.US,D,19750912,000000,0.943373,0.949713,0.937521,0.937521,168678.45829708,0
+CVX.US,D,19750915,000000,0.937521,0.937521,0.930985,0.930985,43212.557881302,0
+CVX.US,D,19750916,000000,0.930985,0.937521,0.930985,0.930985,74578.264042036,0
+CVX.US,D,19750917,000000,0.930985,0.943373,0.930985,0.937521,120032.0350658,0
+CVX.US,D,19750918,000000,0.937521,0.962295,0.937521,0.95615,127393.38472861,0
+CVX.US,D,19750919,000000,0.962295,0.981021,0.962295,0.981021,82905.406376476,0
+CVX.US,D,19750922,000000,0.981021,0.981021,0.949713,0.949713,152358.4076101,0
+CVX.US,D,19750923,000000,0.949713,0.95615,0.943373,0.95615,96349.609458414,0
+CVX.US,D,19750924,000000,0.95615,0.981021,0.95615,0.968635,164522.06393316,0
+CVX.US,D,19750925,000000,0.968635,0.981021,0.962295,0.968635,144357.29719667,0
+CVX.US,D,19750926,000000,0.968635,0.981021,0.962295,0.962295,39051.037229309,0
+CVX.US,D,19750929,000000,0.962295,0.968635,0.949713,0.95615,193330.77760656,0
+CVX.US,D,19750930,000000,0.943373,0.943373,0.937521,0.937521,105947.04597562,0
+CVX.US,D,19751001,000000,0.937521,0.943373,0.930985,0.937521,129955.503504,0
+CVX.US,D,19751002,000000,0.937521,0.943373,0.930985,0.930985,94106.345800724,0
+CVX.US,D,19751003,000000,0.930985,0.937521,0.930985,0.937521,202611.40952127,0
+CVX.US,D,19751006,000000,0.937521,0.943373,0.930985,0.943373,121633.48745763,0
+CVX.US,D,19751007,000000,0.943373,0.943373,0.937521,0.943373,65937.392877957,0
+CVX.US,D,19751008,000000,0.943373,0.962295,0.937521,0.962295,101463.59443307,0
+CVX.US,D,19751009,000000,0.968635,0.981021,0.968635,0.968635,129955.503504,0
+CVX.US,D,19751010,000000,0.968635,0.981021,0.968635,0.981021,137313.77739395,0
+CVX.US,D,19751013,000000,0.981021,0.999657,0.974584,0.999657,110753.4536663,0
+CVX.US,D,19751014,000000,0.999657,1.02472,0.999657,1.01233,248067.23106027,0
+CVX.US,D,19751015,000000,1.01233,1.01233,0.999657,0.999657,225657.15015086,0
+CVX.US,D,19751016,000000,0.999657,1.01818,0.993802,0.999657,294479.61795238,0
+CVX.US,D,19751017,000000,0.999657,1.01233,0.993802,1.00619,146918.39071445,0
+CVX.US,D,19751020,000000,1.00619,1.01233,0.999657,1.01233,124512.4108355,0
+CVX.US,D,19751021,000000,1.01233,1.03097,1.01233,1.01818,148203.03850379,0
+CVX.US,D,19751022,000000,1.01818,1.02472,0.999657,1.00619,91863.082143034,0
+CVX.US,D,19751023,000000,1.00619,1.00619,0.993802,0.999657,143400.73184355,0
+CVX.US,D,19751024,000000,0.987361,0.987361,0.95615,0.962295,158119.3301387,0
+CVX.US,D,19751027,000000,0.962295,0.968635,0.95615,0.95615,78421.954833936,0
+CVX.US,D,19751028,000000,0.95615,0.981021,0.95615,0.981021,221823.7119351,0
+CVX.US,D,19751029,000000,0.981021,0.981021,0.95615,0.95615,135077.69053956,0
+CVX.US,D,19751030,000000,0.949713,0.949713,0.943373,0.943373,127072.47909567,0
+CVX.US,D,19751031,000000,0.943373,0.949713,0.937521,0.949713,203573.10116246,0
+CVX.US,D,19751103,000000,0.949713,0.95615,0.943373,0.949713,71379.460288842,0
+CVX.US,D,19751104,000000,0.949713,0.95615,0.937521,0.943373,115230.75366317,0
+CVX.US,D,19751105,000000,0.943373,0.949713,0.930985,0.930985,154923.60215835,0
+CVX.US,D,19751106,000000,0.930985,0.930985,0.912258,0.918501,125476.15299192,0
+CVX.US,D,19751107,000000,0.937521,0.937521,0.924645,0.924645,150445.27690388,0
+CVX.US,D,19751110,000000,0.924645,0.937521,0.912258,0.924645,123233.91459183,0
+CVX.US,D,19751111,000000,0.924645,0.937521,0.918501,0.918501,63694.129220269,0
+CVX.US,D,19751112,000000,0.918501,0.930985,0.912258,0.930985,176690.84654427,0
+CVX.US,D,19751113,000000,0.930985,0.949713,0.930985,0.937521,126437.8446331,0
+CVX.US,D,19751114,000000,0.937521,0.943373,0.924645,0.943373,149159.60385691,0
+CVX.US,D,19751117,000000,0.943373,0.949713,0.937521,0.943373,99865.217814089,0
+CVX.US,D,19751118,000000,0.943373,0.95615,0.937521,0.949713,104348.66935662,0
+CVX.US,D,19751119,000000,0.949713,0.949713,0.930985,0.937521,216055.61260322,0
+CVX.US,D,19751120,000000,0.937521,0.949713,0.924645,0.937521,114917.02483353,0
+CVX.US,D,19751121,000000,0.937521,0.937521,0.918501,0.937521,141478.37381879,0
+CVX.US,D,19751124,000000,0.930985,0.930985,0.918501,0.924645,210618.67148039,0
+CVX.US,D,19751125,000000,0.924645,0.937521,0.918501,0.930985,217659.11551027,0
+CVX.US,D,19751126,000000,0.930985,0.943373,0.930985,0.937521,173809.87265117,0
+CVX.US,D,19751128,000000,0.937521,0.937521,0.924645,0.930985,66255.222738051,0
+CVX.US,D,19751201,000000,0.930985,0.937521,0.924645,0.930985,209018.24434619,0
+CVX.US,D,19751202,000000,0.930985,0.930985,0.918501,0.924645,316248.91285353,0
+CVX.US,D,19751203,000000,0.912258,0.912258,0.887191,0.893531,338331.93658432,0
+CVX.US,D,19751204,000000,0.893531,0.899774,0.868368,0.881048,224376.60339198,0
+CVX.US,D,19751205,000000,0.881048,0.887191,0.862125,0.862125,136992.87176103,0
+CVX.US,D,19751208,000000,0.862125,0.874999,0.849933,0.874999,287439.17392252,0
+CVX.US,D,19751209,000000,0.874999,0.874999,0.862125,0.874999,162602.78168124,0
+CVX.US,D,19751210,000000,0.874999,0.887191,0.874999,0.887191,115230.75366317,0
+CVX.US,D,19751211,000000,0.887191,0.887191,0.881048,0.887191,112029.89939475,0
+CVX.US,D,19751212,000000,0.887191,0.887191,0.868368,0.887191,226944.87371305,0
+CVX.US,D,19751215,000000,0.887191,0.893531,0.881048,0.881048,54735.428196096,0
+CVX.US,D,19751216,000000,0.881048,0.887191,0.874999,0.881048,335128.00654305,0
+CVX.US,D,19751217,000000,0.881048,0.887191,0.874999,0.881048,92502.842893673,0
+CVX.US,D,19751218,000000,0.881048,0.887191,0.874999,0.887191,258629.4349915,0
+CVX.US,D,19751219,000000,0.887191,0.887191,0.874999,0.874999,123233.91459183,0
+CVX.US,D,19751222,000000,0.874999,0.887191,0.874999,0.887191,221182.92592685,0
+CVX.US,D,19751223,000000,0.887191,0.899774,0.881048,0.893531,115553.70981133,0
+CVX.US,D,19751224,000000,0.893531,0.918501,0.893531,0.912258,218613.63034816,0
+CVX.US,D,19751226,000000,0.912258,0.930985,0.905918,0.930985,68177.580762808,0
+CVX.US,D,19751229,000000,0.930985,0.943373,0.930985,0.943373,145323.0898683,0
+CVX.US,D,19751230,000000,0.943373,0.949713,0.937521,0.949713,137641.85983018,0
+CVX.US,D,19751231,000000,0.949713,0.95615,0.943373,0.949713,63694.129220269,0
+CVX.US,D,19760102,000000,0.949713,0.95615,0.943373,0.95615,74578.264042036,0
+CVX.US,D,19760105,000000,0.95615,0.993802,0.95615,0.987361,233666.46262521,0
+CVX.US,D,19760106,000000,0.987361,1.00619,0.981021,1.00619,316884.57257371,0
+CVX.US,D,19760107,000000,1.00619,1.01818,0.993802,0.999657,233339.4054466,0
+CVX.US,D,19760108,000000,0.999657,1.03097,0.993802,1.01818,361379.72772913,0
+CVX.US,D,19760109,000000,1.01818,1.02472,1.00619,1.00619,134758.83542187,0
+CVX.US,D,19760112,000000,1.00619,1.00619,0.993802,0.993802,170929.92401567,0
+CVX.US,D,19760113,000000,0.993802,0.999657,0.968635,0.968635,230783.43821688,0
+CVX.US,D,19760114,000000,0.968635,1.00619,0.962295,0.993802,199092.72539276,0
+CVX.US,D,19760115,000000,0.993802,0.999657,0.968635,0.968635,270790.0155417,0
+CVX.US,D,19760116,000000,0.968635,0.981021,0.962295,0.968635,171561.48270541,0
+CVX.US,D,19760119,000000,0.968635,0.999657,0.968635,0.999657,177970.36804555,0
+CVX.US,D,19760120,000000,0.999657,0.999657,0.974584,0.993802,264711.26315301,0
+CVX.US,D,19760121,000000,0.993802,0.993802,0.968635,0.993802,253828.15358886,0
+CVX.US,D,19760122,000000,0.981021,0.981021,0.968635,0.981021,158119.3301387,0
+CVX.US,D,19760123,000000,0.981021,0.987361,0.968635,0.968635,227580.53343324,0
+CVX.US,D,19760126,000000,0.974584,0.993802,0.974584,0.981021,326805.99049669,0
+CVX.US,D,19760127,000000,0.981021,1.00619,0.968635,1.00619,1229772.9261126,0
+CVX.US,D,19760128,000000,1.00619,1.01233,0.993802,0.993802,454200.40048291,0
+CVX.US,D,19760129,000000,0.999657,1.02472,0.999657,1.02472,755401.60734745,0
+CVX.US,D,19760130,000000,1.02472,1.04345,1.02472,1.02472,536463.99559352,0
+CVX.US,D,19760202,000000,1.02472,1.03097,1.00619,1.02472,216055.61260322,0
+CVX.US,D,19760203,000000,1.02472,1.0371,1.01233,1.0371,339289.52719505,0
+CVX.US,D,19760204,000000,1.0371,1.0809,1.0371,1.0809,773008.35633899,0
+CVX.US,D,19760205,000000,1.0809,1.09982,1.0687,1.09348,506053.82952828,0
+CVX.US,D,19760206,000000,1.0687,1.0687,1.03097,1.04345,545420.64610246,0
+CVX.US,D,19760209,000000,1.04345,1.05603,1.02472,1.04345,139878.9719422,0
+CVX.US,D,19760210,000000,1.04345,1.04969,1.0371,1.04345,293200.0964511,0
+CVX.US,D,19760211,000000,1.04345,1.10606,1.03097,1.0371,481408.6870221,0
+CVX.US,D,19760212,000000,1.0371,1.04345,1.02472,1.03097,280070.64745643,0
+CVX.US,D,19760213,000000,1.03097,1.04345,1.03097,1.0371,467646.65408006,0
+CVX.US,D,19760217,000000,1.0371,1.04969,1.01233,1.01233,387625.29736954,0
+CVX.US,D,19760218,000000,1.01233,1.02472,0.999657,1.01233,428598.69262359,0
+CVX.US,D,19760219,000000,1.01233,1.02472,0.999657,1.02472,331608.29715694,0
+CVX.US,D,19760220,000000,1.02472,1.02472,1.00619,1.01233,362978.10434812,0
+CVX.US,D,19760223,000000,1.01233,1.02472,0.987361,1.00619,452285.21926144,0
+CVX.US,D,19760224,000000,1.00619,1.02472,0.999657,1.01233,372897.47175586,0
+CVX.US,D,19760225,000000,1.01233,1.01233,0.987361,0.987361,281677.22613631,0
+CVX.US,D,19760226,000000,0.987361,1.01233,0.981021,0.987361,364582.63251278,0
+CVX.US,D,19760227,000000,0.987361,0.987361,0.962295,0.987361,259269.19574213,0
+CVX.US,D,19760301,000000,0.987361,0.987361,0.968635,0.987361,303760.24986709,0
+CVX.US,D,19760302,000000,0.987361,1.01233,0.987361,1.00619,334175.54222039,0
+CVX.US,D,19760303,000000,0.999657,0.999657,0.974584,0.981021,444281.03307516,0
+CVX.US,D,19760304,000000,0.981021,0.987361,0.968635,0.981021,200697.25355743,0
+CVX.US,D,19760305,000000,0.981021,0.987361,0.974584,0.987361,234943.93361126,0
+CVX.US,D,19760308,000000,0.987361,1.00619,0.974584,0.981021,518218.51110894,0
+CVX.US,D,19760309,000000,0.981021,0.993802,0.981021,0.987361,389544.57962145,0
+CVX.US,D,19760310,000000,0.987361,0.999657,0.987361,0.993802,346970.75723318,0
+CVX.US,D,19760311,000000,0.993802,1.01233,0.993802,0.999657,270790.0155417,0
+CVX.US,D,19760312,000000,0.999657,1.01233,0.987361,0.993802,443965.2537303,0
+CVX.US,D,19760315,000000,0.993802,0.999657,0.981021,0.987361,369378.78762735,0
+CVX.US,D,19760316,000000,0.993802,1.01233,0.993802,0.999657,207734.62181446,0
+CVX.US,D,19760317,000000,0.999657,1.01233,0.999657,1.00619,334175.54222039,0
+CVX.US,D,19760318,000000,1.00619,1.01233,0.993802,1.00619,259593.1771479,0
+CVX.US,D,19760319,000000,1.00619,1.01233,0.987361,1.01233,636332.28918044,0
+CVX.US,D,19760322,000000,1.01233,1.02472,1.00619,1.01233,293200.0964511,0
+CVX.US,D,19760323,000000,1.02472,1.0687,1.02472,1.0687,847594.82244193,0
+CVX.US,D,19760324,000000,1.08733,1.11885,1.08733,1.10606,812376.19817078,0
+CVX.US,D,19760325,000000,1.10606,1.12469,1.09982,1.10606,679221.89091358,0
+CVX.US,D,19760326,000000,1.10606,1.13093,1.10606,1.12469,324565.80261183,0
+CVX.US,D,19760329,000000,1.12469,1.13093,1.11885,1.11885,359459.4202196,0
+CVX.US,D,19760330,000000,1.11885,1.11885,1.09982,1.10606,407788.01359079,0
+CVX.US,D,19760331,000000,1.10606,1.11885,1.09982,1.11885,274634.73159121,0
+CVX.US,D,19760401,000000,1.11885,1.11885,1.0687,1.08733,654895.6035251,0
+CVX.US,D,19760402,000000,1.08733,1.08733,1.0687,1.07466,267275.43244364,0
+CVX.US,D,19760405,000000,1.08733,1.10606,1.08733,1.09982,654895.6035251,0
+CVX.US,D,19760406,000000,1.10606,1.11885,1.10606,1.10606,382824.01596689,0
+CVX.US,D,19760407,000000,1.11212,1.13708,1.11212,1.11885,357851.8162821,0
+CVX.US,D,19760408,000000,1.11885,1.12469,1.09348,1.09348,460603.13427735,0
+CVX.US,D,19760409,000000,1.09348,1.09982,1.08733,1.09982,300244.64151142,0
+CVX.US,D,19760412,000000,1.09982,1.11885,1.09348,1.11885,323926.04186119,0
+CVX.US,D,19760413,000000,1.11885,1.12469,1.10606,1.12469,231104.34384982,0
+CVX.US,D,19760414,000000,1.12469,1.13093,1.10606,1.10606,452285.21926144,0
+CVX.US,D,19760415,000000,1.10606,1.11885,1.09982,1.11885,358176.82294549,0
+CVX.US,D,19760419,000000,1.11885,1.13093,1.11885,1.13093,346970.75723318,0
+CVX.US,D,19760420,000000,1.13093,1.16215,1.13093,1.1562,551832.60721543,0
+CVX.US,D,19760421,000000,1.1562,1.18107,1.14361,1.16829,519823.0392736,0
+CVX.US,D,19760422,000000,1.16829,1.18107,1.16215,1.17482,323605.13622827,0
+CVX.US,D,19760423,000000,1.17482,1.18107,1.16215,1.17482,319441.56506104,0
+CVX.US,D,19760426,000000,1.17482,1.18692,1.16829,1.18692,348574.26014022,0
+CVX.US,D,19760427,000000,1.18692,1.19979,1.18107,1.18692,599197.4584302,0
+CVX.US,D,19760428,000000,1.18692,1.21218,1.17482,1.19979,337371.27020075,0
+CVX.US,D,19760429,000000,1.19979,1.21218,1.19979,1.19979,660017.79056066,0
+CVX.US,D,19760430,000000,1.19979,1.21218,1.18692,1.19356,643055.92860783,0
+CVX.US,D,19760503,000000,1.19356,1.19979,1.16829,1.18692,538066.47324295,0
+CVX.US,D,19760504,000000,1.18692,1.20614,1.18692,1.19979,389544.57962145,0
+CVX.US,D,19760505,000000,1.19979,1.21218,1.16215,1.21218,370656.2586134,0
+CVX.US,D,19760506,000000,1.21218,1.21842,1.19979,1.21218,478207.83275368,0
+CVX.US,D,19760507,000000,1.21218,1.21842,1.21218,1.21842,270153.3305639,0
+CVX.US,D,19760510,000000,1.23725,1.2432,1.21842,1.23111,509896.49506256,0
+CVX.US,D,19760511,000000,1.23111,1.23725,1.21842,1.23111,410352.18288141,0
+CVX.US,D,19760512,000000,1.23111,1.23111,1.20614,1.21842,229819.69606048,0
+CVX.US,D,19760513,000000,1.21842,1.22477,1.20614,1.20614,351129.20211233,0
+CVX.US,D,19760514,000000,1.20614,1.21218,1.20614,1.21218,268553.9286873,0
+CVX.US,D,19760517,000000,1.21218,1.21218,1.19356,1.21218,289681.41232258,0
+CVX.US,D,19760518,000000,1.21218,1.21842,1.20614,1.21218,224376.60339198,0
+CVX.US,D,19760519,000000,1.21842,1.23111,1.21842,1.23111,322646.52035991,0
+CVX.US,D,19760520,000000,1.23111,1.2432,1.22477,1.23725,514700.85223804,0
+CVX.US,D,19760521,000000,1.23725,1.23725,1.21842,1.22477,270153.3305639,0
+CVX.US,D,19760524,000000,1.22477,1.22477,1.18692,1.18692,266631.57066254,0
+CVX.US,D,19760525,000000,1.18692,1.23111,1.18107,1.19356,355941.76134871,0
+CVX.US,D,19760526,000000,1.19356,1.19979,1.18692,1.19979,295116.30293018,0
+CVX.US,D,19760527,000000,1.19979,1.22477,1.18692,1.22477,389544.57962145,0
+CVX.US,D,19760528,000000,1.22477,1.24964,1.22477,1.2432,383140.82056939,0
+CVX.US,D,19760601,000000,1.2432,1.24964,1.23111,1.2432,186928.0438121,0
+CVX.US,D,19760602,000000,1.2432,1.2432,1.23111,1.23725,348574.26014022,0
+CVX.US,D,19760603,000000,1.23725,1.2432,1.23111,1.23111,414832.55865112,0
+CVX.US,D,19760604,000000,1.23111,1.23725,1.21842,1.21842,183728.2148013,0
+CVX.US,D,19760607,000000,1.21842,1.21842,1.20614,1.21218,303760.24986709,0
+CVX.US,D,19760608,000000,1.21218,1.22477,1.20614,1.21842,313682.69304768,0
+CVX.US,D,19760609,000000,1.21842,1.23111,1.21842,1.23111,253186.342323,0
+CVX.US,D,19760610,000000,1.23111,1.2432,1.23111,1.2432,374498.92414769,0
+CVX.US,D,19760611,000000,1.2432,1.24964,1.23725,1.23725,330006.8447651,0
+CVX.US,D,19760614,000000,1.2432,1.26222,1.2432,1.24964,287761.10481305,0
+CVX.US,D,19760615,000000,1.24964,1.26837,1.2432,1.2432,337051.38982543,0
+CVX.US,D,19760616,000000,1.2432,1.25607,1.2432,1.24964,238145.8131373,0
+CVX.US,D,19760617,000000,1.24964,1.25607,1.2432,1.24964,316884.57257371,0
+CVX.US,D,19760618,000000,1.24964,1.26222,1.2432,1.24964,328088.5877708,0
+CVX.US,D,19760621,000000,1.24964,1.25607,1.24964,1.24964,298322.28348667,0
+CVX.US,D,19760622,000000,1.24964,1.24964,1.23725,1.2432,242946.06928232,0
+CVX.US,D,19760623,000000,1.2432,1.2432,1.23111,1.23111,206776.00594611,0
+CVX.US,D,19760624,000000,1.23111,1.24964,1.23111,1.2432,289357.4309168,0
+CVX.US,D,19760625,000000,1.2432,1.24964,1.23725,1.24964,212220.12387223,0
+CVX.US,D,19760628,000000,1.24964,1.26222,1.24964,1.26222,289681.41232258,0
+CVX.US,D,19760629,000000,1.26222,1.26837,1.24964,1.26837,264391.3827777,0
+CVX.US,D,19760630,000000,1.26837,1.27451,1.26222,1.26837,282955.72237997,0
+CVX.US,D,19760701,000000,1.26837,1.27451,1.26222,1.26222,379944.06733141,0
+CVX.US,D,19760702,000000,1.26222,1.27451,1.25607,1.26222,222463.47268573,0
+CVX.US,D,19760706,000000,1.26222,1.27451,1.26222,1.26222,166450.57350358,0
+CVX.US,D,19760707,000000,1.26222,1.27451,1.26222,1.26222,166450.57350358,0
+CVX.US,D,19760708,000000,1.26222,1.29314,1.26222,1.28708,410990.91837443,0
+CVX.US,D,19760709,000000,1.28708,1.31225,1.27451,1.28708,811416.55704482,0
+CVX.US,D,19760712,000000,1.28094,1.28094,1.24964,1.26222,414832.55865112,0
+CVX.US,D,19760713,000000,1.26837,1.28094,1.26837,1.27451,618727.59070413,0
+CVX.US,D,19760714,000000,1.27451,1.28708,1.27451,1.27451,481089.8319044,0
+CVX.US,D,19760715,000000,1.27451,1.28094,1.26222,1.26222,568794.46916827,0
+CVX.US,D,19760716,000000,1.26222,1.26837,1.25607,1.25607,194289.3934749,0
+CVX.US,D,19760719,000000,1.25607,1.27451,1.25607,1.26222,245507.1628001,0
+CVX.US,D,19760720,000000,1.26222,1.26837,1.25607,1.26222,212533.85270186,0
+CVX.US,D,19760721,000000,1.26222,1.26222,1.24964,1.26222,154597.57023734,0
+CVX.US,D,19760722,000000,1.26222,1.26837,1.23725,1.26222,130918.22040279,0
+CVX.US,D,19760723,000000,1.26222,1.27451,1.25607,1.26837,169647.32674156,0
+CVX.US,D,19760726,000000,1.26837,1.27451,1.26222,1.26837,128038.27176731,0
+CVX.US,D,19760727,000000,1.26837,1.27451,1.24964,1.24964,250945.12918053,0
+CVX.US,D,19760728,000000,1.24964,1.26222,1.24964,1.25607,153964.98628999,0
+CVX.US,D,19760729,000000,1.25607,1.26222,1.2432,1.25607,122589.02755313,0
+CVX.US,D,19760730,000000,1.25607,1.26837,1.25607,1.26222,159403.97792804,0
+CVX.US,D,19760802,000000,1.26222,1.26837,1.25607,1.26222,164522.06393316,0
+CVX.US,D,19760803,000000,1.26222,1.26837,1.26222,1.26837,158119.3301387,0
+CVX.US,D,19760804,000000,1.26837,1.27451,1.26222,1.26837,214138.38086653,0
+CVX.US,D,19760805,000000,1.26837,1.27451,1.26222,1.26222,165166.95097186,0
+CVX.US,D,19760806,000000,1.26222,1.27451,1.26222,1.27451,181489.05217407,0
+CVX.US,D,19760809,000000,1.28708,1.28708,1.27451,1.28708,242628.23942222,0
+CVX.US,D,19760810,000000,1.28708,1.28708,1.27451,1.27451,223099.13240592,0
+CVX.US,D,19760811,000000,1.27451,1.28708,1.27451,1.27451,296398.9002043,0
+CVX.US,D,19760812,000000,1.27451,1.28708,1.27451,1.28708,167081.10693572,0
+CVX.US,D,19760813,000000,1.28708,1.29314,1.27451,1.29314,198451.93938451,0
+CVX.US,D,19760816,000000,1.29314,1.29948,1.28708,1.29314,338969.64681972,0
+CVX.US,D,19760817,000000,1.29314,1.29948,1.28708,1.29314,186290.33357669,0
+CVX.US,D,19760818,000000,1.29314,1.30611,1.28708,1.29314,377702.85418894,0
+CVX.US,D,19760819,000000,1.29314,1.29314,1.27451,1.27451,203895.03205301,0
+CVX.US,D,19760820,000000,1.27451,1.28708,1.26222,1.27451,166450.57350358,0
+CVX.US,D,19760823,000000,1.26222,1.26222,1.24964,1.26222,267594.28756135,0
+CVX.US,D,19760824,000000,1.26222,1.28708,1.24964,1.24964,172844.07997953,0
+CVX.US,D,19760825,000000,1.24964,1.24964,1.23725,1.24964,174765.41274667,0
+CVX.US,D,19760826,000000,1.24964,1.24964,1.23725,1.2432,153000.21887597,0
+CVX.US,D,19760827,000000,1.2432,1.24964,1.23725,1.2432,96985.2691786,0
+CVX.US,D,19760830,000000,1.2432,1.26222,1.2432,1.24964,131228.8734596,0
+CVX.US,D,19760831,000000,1.26222,1.27451,1.26222,1.27451,198451.93938451,0
+CVX.US,D,19760901,000000,1.27451,1.27451,1.26222,1.27451,177330.6072949,0
+CVX.US,D,19760902,000000,1.27451,1.28708,1.27451,1.27451,265668.85376375,0
+CVX.US,D,19760903,000000,1.27451,1.27451,1.26222,1.27451,184692.98221532,0
+CVX.US,D,19760907,000000,1.27451,1.27451,1.26222,1.27451,252231.82748511,0
+CVX.US,D,19760908,000000,1.27451,1.29314,1.27451,1.28708,128354.05111218,0
+CVX.US,D,19760909,000000,1.28708,1.29314,1.27451,1.27451,353054.63590992,0
+CVX.US,D,19760910,000000,1.27451,1.27451,1.26222,1.27451,235904.59999483,0
+CVX.US,D,19760913,000000,1.27451,1.28708,1.26222,1.27451,206776.00594611,0
+CVX.US,D,19760914,000000,1.27451,1.27451,1.27451,1.27451,104989.45536487,0
+CVX.US,D,19760915,000000,1.27451,1.28708,1.27451,1.27451,257987.62372563,0
+CVX.US,D,19760916,000000,1.27451,1.29948,1.27451,1.29948,200054.41703394,0
+CVX.US,D,19760917,000000,1.29948,1.29948,1.26222,1.27451,383785.70760808,0
+CVX.US,D,19760920,000000,1.27451,1.29314,1.27451,1.28708,350810.34699462,0
+CVX.US,D,19760921,000000,1.28708,1.31225,1.27451,1.31225,529099.57015788,0
+CVX.US,D,19760922,000000,1.31225,1.32464,1.30611,1.31225,491011.24982736,0
+CVX.US,D,19760923,000000,1.31225,1.32464,1.31225,1.32464,374186.22057566,0
+CVX.US,D,19760924,000000,1.32464,1.32464,1.29948,1.31225,214460.31175706,0
+CVX.US,D,19760927,000000,1.31225,1.32464,1.31225,1.32464,221182.92592685,0
+CVX.US,D,19760928,000000,1.3186,1.3186,1.29948,1.31225,195253.13563132,0
+CVX.US,D,19760929,000000,1.31225,1.33127,1.27451,1.27451,280714.50923751,0
+CVX.US,D,19760930,000000,1.27451,1.27451,1.26222,1.27451,190763.5325431,0
+CVX.US,D,19761001,000000,1.27451,1.27451,1.24964,1.26222,318167.16984782,0
+CVX.US,D,19761004,000000,1.26222,1.27451,1.24964,1.26222,287439.17392252,0
+CVX.US,D,19761005,000000,1.26222,1.26222,1.24964,1.24964,227580.53343324,0
+CVX.US,D,19761006,000000,1.24964,1.24964,1.22477,1.24964,349852.7563839,0
+CVX.US,D,19761007,000000,1.24964,1.24964,1.22477,1.23725,497413.98362182,0
+CVX.US,D,19761008,000000,1.23725,1.24964,1.23111,1.2432,261193.60428212,0
+CVX.US,D,19761011,000000,1.23725,1.23725,1.21218,1.22477,234623.02797833,0
+CVX.US,D,19761012,000000,1.22477,1.23111,1.20614,1.21842,267594.28756135,0
+CVX.US,D,19761013,000000,1.21842,1.23111,1.20614,1.22477,522379.00650332,0
+CVX.US,D,19761014,000000,1.21842,1.21842,1.19356,1.20614,297680.4722208,0
+CVX.US,D,19761015,000000,1.19979,1.19979,1.18107,1.18692,255432.68175352,0
+CVX.US,D,19761018,000000,1.18692,1.20614,1.18107,1.19979,164845.02008131,0
+CVX.US,D,19761019,000000,1.19979,1.20614,1.18107,1.20614,128354.05111218,0
+CVX.US,D,19761020,000000,1.20614,1.21218,1.19979,1.20614,225983.18207187,0
+CVX.US,D,19761021,000000,1.20614,1.21842,1.20614,1.20614,165166.95097186,0
+CVX.US,D,19761022,000000,1.20614,1.21218,1.19356,1.20614,154923.60215835,0
+CVX.US,D,19761025,000000,1.20614,1.22477,1.19979,1.21842,196212.77675727,0
+CVX.US,D,19761026,000000,1.21842,1.23725,1.21842,1.22477,140195.77654467,0
+CVX.US,D,19761027,000000,1.22477,1.23725,1.22477,1.23725,250628.32457806,0
+CVX.US,D,19761028,000000,1.23725,1.2432,1.23111,1.23725,347611.54324142,0
+CVX.US,D,19761029,000000,1.23725,1.24964,1.23725,1.24964,251585.91518878,0
+CVX.US,D,19761101,000000,1.24964,1.27451,1.23725,1.26222,336731.50945011,0
+CVX.US,D,19761103,000000,1.23725,1.23725,1.21218,1.22477,517256.81946775,0
+CVX.US,D,19761104,000000,1.21842,1.21842,1.20614,1.21218,218613.63034816,0
+CVX.US,D,19761105,000000,1.21218,1.21218,1.14986,1.17482,618727.59070413,0
+CVX.US,D,19761108,000000,1.17482,1.17482,1.14986,1.17482,252547.60682997,0
+CVX.US,D,19761109,000000,1.17482,1.18692,1.16215,1.17482,354658.13881698,0
+CVX.US,D,19761110,000000,1.17482,1.18692,1.1562,1.1562,290634.90190286,0
+CVX.US,D,19761111,000000,1.1562,1.17482,1.14986,1.17482,208374.3825651,0
+CVX.US,D,19761112,000000,1.16215,1.16215,1.14986,1.16215,176042.88373272,0
+CVX.US,D,19761115,000000,1.16215,1.17482,1.14986,1.16215,243580.70374489,0
+CVX.US,D,19761116,000000,1.16215,1.17482,1.1562,1.17482,381224.61409031,0
+CVX.US,D,19761117,000000,1.17482,1.22477,1.17482,1.19356,287116.21777435,0
+CVX.US,D,19761118,000000,1.19356,1.22477,1.18692,1.22477,448442.55372715,0
+CVX.US,D,19761119,000000,1.22477,1.2432,1.21218,1.22477,394030.08167922,0
+CVX.US,D,19761122,000000,1.22477,1.23725,1.21842,1.22477,361696.53233162,0
+CVX.US,D,19761123,000000,1.22477,1.23111,1.1562,1.22477,223420.03803886,0
+CVX.US,D,19761124,000000,1.22477,1.23725,1.21842,1.23725,350177.76304727,0
+CVX.US,D,19761126,000000,1.23725,1.24964,1.23725,1.24964,241028.83754563,0
+CVX.US,D,19761129,000000,1.24964,1.26222,1.2432,1.2432,207415.76669675,0
+CVX.US,D,19761130,000000,1.2432,1.24964,1.23111,1.24964,229500.84094276,0
+CVX.US,D,19761201,000000,1.24964,1.26222,1.2432,1.26222,372261.81203569,0
+CVX.US,D,19761202,000000,1.26222,1.28708,1.25607,1.26837,452921.90423924,0
+CVX.US,D,19761203,000000,1.26837,1.28708,1.26222,1.28708,318484.99970793,0
+CVX.US,D,19761206,000000,1.28708,1.31225,1.27451,1.29948,511181.14285191,0
+CVX.US,D,19761207,000000,1.29948,1.32464,1.29948,1.31225,462522.41652928,0
+CVX.US,D,19761208,000000,1.31225,1.31225,1.29948,1.31225,382500.03456113,0
+CVX.US,D,19761209,000000,1.31225,1.33127,1.31225,1.31225,344734.67037878,0
+CVX.US,D,19761210,000000,1.31225,1.33127,1.31225,1.32464,356578.44632651,0
+CVX.US,D,19761213,000000,1.32464,1.32464,1.31225,1.32464,253186.342323,0
+CVX.US,D,19761214,000000,1.32464,1.32464,1.29948,1.32464,279433.96247862,0
+CVX.US,D,19761215,000000,1.32464,1.33127,1.31225,1.32464,235582.66910429,0
+CVX.US,D,19761216,000000,1.32464,1.33703,1.31225,1.33127,224376.60339198,0
+CVX.US,D,19761217,000000,1.33127,1.34951,1.33127,1.33703,446197.23955423,0
+CVX.US,D,19761220,000000,1.33703,1.34317,1.33127,1.34317,244223.54026838,0
+CVX.US,D,19761221,000000,1.34317,1.34317,1.33127,1.34317,362016.41270693,0
+CVX.US,D,19761222,000000,1.34317,1.36853,1.34317,1.36853,406508.49208951,0
+CVX.US,D,19761223,000000,1.36853,1.36853,1.34317,1.35586,365217.26697535,0
+CVX.US,D,19761227,000000,1.35586,1.36853,1.35586,1.36853,343771.95347997,0
+CVX.US,D,19761228,000000,1.36853,1.38083,1.36853,1.38083,520138.81861847,0
+CVX.US,D,19761229,000000,1.38083,1.38083,1.36853,1.38083,310162.98366156,0
+CVX.US,D,19761230,000000,1.38083,1.4057,1.36853,1.4057,215735.73222789,0
+CVX.US,D,19761231,000000,1.4057,1.41214,1.38083,1.41214,171888.53988403,0
+CVX.US,D,19770103,000000,1.3933,1.41847,1.3933,1.39954,320727.238108,0
+CVX.US,D,19770104,000000,1.39954,1.4057,1.38083,1.38083,263748.54625422,0
+CVX.US,D,19770105,000000,1.38083,1.38083,1.35586,1.36853,276232.08295259,0
+CVX.US,D,19770106,000000,1.36853,1.36853,1.35586,1.36853,228221.31944149,0
+CVX.US,D,19770107,000000,1.36853,1.38083,1.35586,1.38083,220541.11466098,0
+CVX.US,D,19770110,000000,1.38083,1.3933,1.38083,1.3933,176364.81462327,0
+CVX.US,D,19770111,000000,1.3933,1.3933,1.36853,1.38083,474363.11670416,0
+CVX.US,D,19770112,000000,1.36853,1.36853,1.34317,1.34951,264071.50240237,0
+CVX.US,D,19770113,000000,1.34951,1.38083,1.34951,1.36853,344093.88437053,0
+CVX.US,D,19770114,000000,1.36853,1.3933,1.36853,1.3933,310162.98366156,0
+CVX.US,D,19770117,000000,1.3933,1.3933,1.38083,1.3933,459964.39878433,0
+CVX.US,D,19770118,000000,1.3933,1.4057,1.3933,1.4057,460926.09042553,0
+CVX.US,D,19770119,000000,1.4057,1.42462,1.4057,1.41847,399467.02280203,0
+CVX.US,D,19770120,000000,1.41847,1.43076,1.38083,1.3933,585118.62088569,0
+CVX.US,D,19770121,000000,1.3933,1.4057,1.38083,1.3933,389866.510512,0
+CVX.US,D,19770124,000000,1.3933,1.43076,1.3933,1.41847,349536.97703902,0
+CVX.US,D,19770125,000000,1.42462,1.44353,1.42462,1.44353,617125.11305469,0
+CVX.US,D,19770126,000000,1.44353,1.44959,1.43076,1.44353,347290.63760849,0
+CVX.US,D,19770127,000000,1.44353,1.44959,1.4374,1.44959,273998.04661341,0
+CVX.US,D,19770128,000000,1.44959,1.50596,1.44353,1.45563,432120.45252496,0
+CVX.US,D,19770131,000000,1.45563,1.46851,1.44353,1.46851,225344.44657884,0
+CVX.US,D,19770201,000000,1.46851,1.47475,1.45563,1.46851,337051.38982543,0
+CVX.US,D,19770202,000000,1.46851,1.48694,1.46851,1.4807,288400.8655637,0
+CVX.US,D,19770203,000000,1.4807,1.48694,1.47475,1.48694,370656.2586134,0
+CVX.US,D,19770204,000000,1.47475,1.47475,1.45563,1.46217,390506.27126264,0
+CVX.US,D,19770207,000000,1.46217,1.46217,1.45563,1.46217,397865.57041021,0
+CVX.US,D,19770208,000000,1.46217,1.46851,1.44353,1.45563,339289.52719505,0
+CVX.US,D,19770209,000000,1.45563,1.45563,1.41214,1.41847,516303.32988748,0
+CVX.US,D,19770210,000000,1.41847,1.41847,1.38083,1.4057,344409.66371539,0
+CVX.US,D,19770211,000000,1.39954,1.39954,1.36853,1.36853,212853.73307718,0
+CVX.US,D,19770214,000000,1.36853,1.36853,1.34317,1.35586,330323.6493676,0
+CVX.US,D,19770215,000000,1.35586,1.36853,1.35586,1.36853,436276.84688887,0
+CVX.US,D,19770216,000000,1.36853,1.3933,1.36853,1.38083,308885.51267551,0
+CVX.US,D,19770217,000000,1.38083,1.38083,1.38083,1.38083,217984.12217365,0
+CVX.US,D,19770218,000000,1.38083,1.38083,1.36853,1.38083,307601.89014377,0
+CVX.US,D,19770222,000000,1.38083,1.38083,1.36853,1.38083,179567.71940692,0
+CVX.US,D,19770223,000000,1.38083,1.38083,1.36853,1.38083,237823.88224675,0
+CVX.US,D,19770224,000000,1.38083,1.38083,1.35586,1.36853,323605.13622827,0
+CVX.US,D,19770225,000000,1.36853,1.38083,1.36853,1.38083,215735.73222789,0
+CVX.US,D,19770228,000000,1.38083,1.38083,1.36853,1.38083,145956.69907326,0
+CVX.US,D,19770301,000000,1.38083,1.39954,1.38083,1.3933,349214.02089087,0
+CVX.US,D,19770302,000000,1.3933,1.3933,1.38083,1.38083,176042.88373272,0
+CVX.US,D,19770303,000000,1.38083,1.41214,1.38083,1.4057,281354.26998815,0
+CVX.US,D,19770304,000000,1.4057,1.41847,1.4057,1.4057,286792.23636858,0
+CVX.US,D,19770307,000000,1.4057,1.41214,1.3933,1.4057,209336.07420628,0
+CVX.US,D,19770308,000000,1.4057,1.4057,1.38083,1.3933,229185.06159791,0
+CVX.US,D,19770309,000000,1.3933,1.4057,1.38083,1.4057,189492.21310273,0
+CVX.US,D,19770310,000000,1.4057,1.41847,1.3933,1.41214,407788.01359079,0
+CVX.US,D,19770311,000000,1.41214,1.41847,1.39954,1.4057,158441.26102925,0
+CVX.US,D,19770314,000000,1.4057,1.43076,1.39954,1.43076,278157.51675018,0
+CVX.US,D,19770315,000000,1.43076,1.44353,1.42462,1.4374,355292.77327954,0
+CVX.US,D,19770316,000000,1.4374,1.44353,1.43076,1.44353,206776.00594611,0
+CVX.US,D,19770317,000000,1.44353,1.44353,1.41847,1.43076,251907.84607933,0
+CVX.US,D,19770318,000000,1.43076,1.4374,1.41847,1.43076,178932.05968673,0
+CVX.US,D,19770321,000000,1.43076,1.4374,1.38083,1.3933,534865.61897452,0
+CVX.US,D,19770322,000000,1.3933,1.39954,1.36853,1.38083,218613.63034816,0
+CVX.US,D,19770323,000000,1.38083,1.38083,1.33127,1.33127,365538.17260829,0
+CVX.US,D,19770324,000000,1.33127,1.34317,1.32464,1.33703,436595.70200658,0
+CVX.US,D,19770325,000000,1.33703,1.35586,1.33127,1.34951,196535.73290543,0
+CVX.US,D,19770328,000000,1.34951,1.35586,1.33703,1.34951,114265.98624914,0
+CVX.US,D,19770329,000000,1.34951,1.36853,1.34951,1.35586,203895.03205301,0
+CVX.US,D,19770330,000000,1.35586,1.35586,1.34317,1.34317,244223.54026838,0
+CVX.US,D,19770331,000000,1.34317,1.35586,1.33703,1.34317,151081.96188167,0
+CVX.US,D,19770401,000000,1.34951,1.36853,1.34951,1.36853,122274.27346588,0
+CVX.US,D,19770404,000000,1.36853,1.36853,1.35586,1.35586,100828.9599705,0
+CVX.US,D,19770405,000000,1.35586,1.36853,1.34317,1.35586,125476.15299192,0
+CVX.US,D,19770406,000000,1.35586,1.35586,1.34317,1.35586,110106.51611238,0
+CVX.US,D,19770407,000000,1.35586,1.36853,1.35586,1.36853,130270.25759125,0
+CVX.US,D,19770411,000000,1.36853,1.36853,1.36853,1.36853,241343.59163288,0
+CVX.US,D,19770412,000000,1.36853,1.3933,1.36853,1.38083,165166.95097186,0
+CVX.US,D,19770413,000000,1.38083,1.4057,1.36853,1.38083,199092.72539276,0
+CVX.US,D,19770414,000000,1.38083,1.3933,1.36853,1.38083,376423.33268767,0
+CVX.US,D,19770415,000000,1.38083,1.38083,1.36853,1.38083,169647.32674156,0
+CVX.US,D,19770418,000000,1.38083,1.3933,1.36853,1.38083,193655.78426994,0
+CVX.US,D,19770419,000000,1.36853,1.36853,1.35586,1.36853,117150.03591508,0
+CVX.US,D,19770420,000000,1.36853,1.38083,1.36853,1.38083,174122.5762232,0
+CVX.US,D,19770421,000000,1.38083,1.38083,1.36853,1.36853,159403.97792804,0
+CVX.US,D,19770422,000000,1.36853,1.36853,1.35586,1.36853,179567.71940692,0
+CVX.US,D,19770425,000000,1.36853,1.36853,1.34317,1.34317,333847.45978417,0
+CVX.US,D,19770426,000000,1.34317,1.35586,1.34317,1.34951,78738.759436417,0
+CVX.US,D,19770427,000000,1.34951,1.38083,1.34317,1.36853,217984.12217365,0
+CVX.US,D,19770428,000000,1.36853,1.3933,1.36853,1.38083,240702.80562463,0
+CVX.US,D,19770429,000000,1.38083,1.3933,1.38083,1.3933,197174.46839846,0
+CVX.US,D,19770502,000000,1.39954,1.43076,1.39954,1.43076,280714.50923751,0
+CVX.US,D,19770503,000000,1.43076,1.45563,1.43076,1.44353,191734.4515028,0
+CVX.US,D,19770504,000000,1.44353,1.44959,1.43076,1.44353,270473.21093921,0
+CVX.US,D,19770505,000000,1.44353,1.44959,1.43076,1.44353,243266.97491525,0
+CVX.US,D,19770506,000000,1.41847,1.41847,1.39954,1.41847,275594.37271717,0
+CVX.US,D,19770509,000000,1.4057,1.4057,1.39954,1.4057,125476.15299192,0
+CVX.US,D,19770510,000000,1.4057,1.41847,1.4057,1.4057,256069.36673132,0
+CVX.US,D,19770511,000000,1.4057,1.41847,1.4057,1.4057,263748.54625422,0
+CVX.US,D,19770512,000000,1.4057,1.41847,1.3933,1.41214,256069.36673132,0
+CVX.US,D,19770513,000000,1.41214,1.45563,1.41214,1.44353,360739.96697849,0
+CVX.US,D,19770516,000000,1.45563,1.4807,1.45563,1.46851,457403.30526655,0
+CVX.US,D,19770517,000000,1.46851,1.46851,1.45563,1.46851,231104.34384982,0
+CVX.US,D,19770518,000000,1.46851,1.4807,1.46217,1.47475,346652.92737309,0
+CVX.US,D,19770519,000000,1.47475,1.47475,1.46217,1.46217,155243.48253366,0
+CVX.US,D,19770520,000000,1.46217,1.46851,1.45563,1.46217,109468.80587696,0
+CVX.US,D,19770523,000000,1.46217,1.46851,1.41214,1.43076,153326.25079697,0
+CVX.US,D,19770524,000000,1.43076,1.43076,1.41847,1.42462,199733.51140102,0
+CVX.US,D,19770525,000000,1.42462,1.43076,1.41214,1.41847,177970.36804555,0
+CVX.US,D,19770526,000000,1.41847,1.42462,1.4057,1.41847,151720.69737469,0
+CVX.US,D,19770527,000000,1.41847,1.43076,1.4057,1.42462,124512.4108355,0
+CVX.US,D,19770531,000000,1.42462,1.44353,1.42462,1.44353,150445.27690388,0
+CVX.US,D,19770601,000000,1.44353,1.44959,1.43076,1.44959,171561.48270541,0
+CVX.US,D,19770602,000000,1.44959,1.44959,1.43076,1.44353,136360.28781368,0
+CVX.US,D,19770603,000000,1.44353,1.46217,1.44353,1.44353,449721.04997082,0
+CVX.US,D,19770606,000000,1.44353,1.44353,1.43076,1.4374,125157.2978742,0
+CVX.US,D,19770607,000000,1.4374,1.4374,1.41214,1.43076,410031.27724848,0
+CVX.US,D,19770608,000000,1.43076,1.43076,1.41214,1.41847,371620.00076981,0
+CVX.US,D,19770609,000000,1.41847,1.41847,1.38083,1.4057,237183.09623849,0
+CVX.US,D,19770610,000000,1.4057,1.41847,1.4057,1.41214,236861.16534796,0
+CVX.US,D,19770613,000000,1.41847,1.44353,1.41847,1.43076,216700.49964192,0
+CVX.US,D,19770614,000000,1.4374,1.44353,1.4374,1.44353,268553.9286873,0
+CVX.US,D,19770615,000000,1.44353,1.44353,1.43076,1.44353,106595.00878716,0
+CVX.US,D,19770616,000000,1.44353,1.44959,1.43076,1.44353,256710.15273958,0
+CVX.US,D,19770617,000000,1.44353,1.45563,1.43076,1.44353,193011.92248885,0
+CVX.US,D,19770620,000000,1.4374,1.4374,1.43076,1.43076,95704.722419709,0
+CVX.US,D,19770621,000000,1.43076,1.45563,1.43076,1.4374,564632.94851629,0
+CVX.US,D,19770622,000000,1.4374,1.45563,1.43076,1.45563,118115.82858672,0
+CVX.US,D,19770623,000000,1.45563,1.45563,1.44959,1.45563,237183.09623849,0
+CVX.US,D,19770624,000000,1.45563,1.46217,1.44959,1.45563,256710.15273958,0
+CVX.US,D,19770627,000000,1.45563,1.46217,1.44353,1.46217,113314.54718409,0
+CVX.US,D,19770628,000000,1.45563,1.45563,1.44353,1.44353,232062.95971816,0
+CVX.US,D,19770629,000000,1.44353,1.45563,1.4374,1.44353,282955.72237997,0
+CVX.US,D,19770630,000000,1.44353,1.45563,1.4374,1.4374,479168.49913725,0
+CVX.US,D,19770701,000000,1.44353,1.44353,1.44353,1.44353,164522.06393316,0
+CVX.US,D,19770705,000000,1.44353,1.45563,1.44353,1.44353,216055.61260322,0
+CVX.US,D,19770706,000000,1.44353,1.44959,1.4374,1.4374,125476.15299192,0
+CVX.US,D,19770707,000000,1.4374,1.45563,1.4374,1.45563,185009.78681779,0
+CVX.US,D,19770708,000000,1.45563,1.46851,1.44353,1.44353,228865.18122258,0
+CVX.US,D,19770711,000000,1.44353,1.47475,1.44353,1.47475,497088.97695843,0
+CVX.US,D,19770712,000000,1.48694,1.51835,1.48694,1.51191,662578.88407845,0
+CVX.US,D,19770713,000000,1.51191,1.5246,1.51191,1.51191,208054.50218977,0
+CVX.US,D,19770715,000000,1.51191,1.5246,1.50596,1.5246,374822.90555346,0
+CVX.US,D,19770718,000000,1.5246,1.53717,1.5246,1.53073,222777.20151537,0
+CVX.US,D,19770719,000000,1.53073,1.54976,1.53073,1.54976,265037.29507401,0
+CVX.US,D,19770720,000000,1.54976,1.56215,1.5246,1.53717,180210.5559304,0
+CVX.US,D,19770721,000000,1.53717,1.54976,1.53073,1.53717,180210.5559304,0
+CVX.US,D,19770722,000000,1.54342,1.56215,1.54342,1.56215,220541.11466098,0
+CVX.US,D,19770725,000000,1.56215,1.56215,1.5246,1.53073,196212.77675727,0
+CVX.US,D,19770726,000000,1.51835,1.51835,1.48694,1.48694,243904.68515066,0
+CVX.US,D,19770727,000000,1.4807,1.4807,1.46217,1.46851,315925.95670537,0
+CVX.US,D,19770728,000000,1.46851,1.48694,1.45563,1.4807,438519.08528896,0
+CVX.US,D,19770729,000000,1.4807,1.48694,1.46851,1.48694,151400.81699938,0
+CVX.US,D,19770801,000000,1.48694,1.5246,1.48694,1.49953,117471.96680563,0
+CVX.US,D,19770802,000000,1.49953,1.51191,1.48694,1.51191,88029.643927267,0
+CVX.US,D,19770803,000000,1.49953,1.49953,1.48694,1.49953,149804.49089562,0
+CVX.US,D,19770804,000000,1.49953,1.51191,1.48694,1.51191,177330.6072949,0
+CVX.US,D,19770805,000000,1.49953,1.49953,1.48694,1.49953,229819.69606048,0
+CVX.US,D,19770808,000000,1.49953,1.49953,1.48694,1.49319,209655.95458161,0
+CVX.US,D,19770809,000000,1.48694,1.48694,1.46851,1.4807,127072.47909567,0
+CVX.US,D,19770810,000000,1.4807,1.49319,1.47475,1.49319,119392.27431516,0
+CVX.US,D,19770811,000000,1.49319,1.49319,1.47475,1.48694,202937.44144228,0
+CVX.US,D,19770812,000000,1.46851,1.46851,1.4057,1.45563,237183.09623849,0
+CVX.US,D,19770815,000000,1.45563,1.45563,1.4374,1.44353,219256.46687164,0
+CVX.US,D,19770816,000000,1.44353,1.44959,1.43076,1.43076,255432.68175352,0
+CVX.US,D,19770817,000000,1.43076,1.43076,1.41847,1.42462,264711.26315301,0
+CVX.US,D,19770818,000000,1.42462,1.42462,1.39954,1.39954,394988.69754756,0
+CVX.US,D,19770819,000000,1.39954,1.4057,1.33127,1.34317,1634361.1106924,0
+CVX.US,D,19770822,000000,1.34317,1.34951,1.33127,1.34951,338010.00569377,0
+CVX.US,D,19770823,000000,1.34951,1.34951,1.33703,1.34317,450041.95560375,0
+CVX.US,D,19770824,000000,1.34317,1.34317,1.33127,1.33703,244223.54026838,0
+CVX.US,D,19770825,000000,1.33127,1.33127,1.31225,1.32464,455487.09878747,0
+CVX.US,D,19770826,000000,1.31225,1.31225,1.28708,1.31225,335128.00654305,0
+CVX.US,D,19770829,000000,1.31225,1.33127,1.31225,1.32464,276555.03910074,0
+CVX.US,D,19770830,000000,1.32464,1.34317,1.32464,1.34317,195568.91497618,0
+CVX.US,D,19770831,000000,1.34317,1.38083,1.33127,1.38083,230141.62695101,0
+CVX.US,D,19770901,000000,1.38083,1.39954,1.36853,1.3933,211897.16772406,0
+CVX.US,D,19770902,000000,1.3933,1.4374,1.38083,1.4374,166450.57350358,0
+CVX.US,D,19770906,000000,1.43076,1.43076,1.4057,1.42462,458361.92113489,0
+CVX.US,D,19770907,000000,1.43076,1.44353,1.43076,1.44353,477886.92712073,0
+CVX.US,D,19770908,000000,1.44353,1.44353,1.41214,1.41214,650413.17724018,0
+CVX.US,D,19770909,000000,1.4057,1.4057,1.3933,1.39954,288082.01044599,0
+CVX.US,D,19770912,000000,1.39954,1.4057,1.3933,1.4057,187572.93085081,0
+CVX.US,D,19770913,000000,1.4057,1.41214,1.39954,1.4057,204210.81139788,0
+CVX.US,D,19770914,000000,1.4057,1.41847,1.3933,1.41847,194933.25525599,0
+CVX.US,D,19770915,000000,1.41847,1.4374,1.41214,1.41847,225344.44657884,0
+CVX.US,D,19770916,000000,1.41847,1.4374,1.4057,1.41214,108505.06372056,0
+CVX.US,D,19770919,000000,1.4057,1.4057,1.3933,1.3933,120354.99121397,0
+CVX.US,D,19770920,000000,1.3933,1.3933,1.38083,1.38083,259593.1771479,0
+CVX.US,D,19770921,000000,1.3933,1.4057,1.3933,1.3933,293200.0964511,0
+CVX.US,D,19770922,000000,1.3933,1.3933,1.36853,1.3933,206776.00594611,0
+CVX.US,D,19770923,000000,1.3933,1.4057,1.3933,1.3933,175409.27452776,0
+CVX.US,D,19770926,000000,1.3933,1.4057,1.38083,1.4057,165801.58543444,0
+CVX.US,D,19770927,000000,1.4057,1.41214,1.39954,1.4057,158119.3301387,0
+CVX.US,D,19770928,000000,1.4057,1.41847,1.39954,1.41214,173487.94176061,0
+CVX.US,D,19770929,000000,1.41214,1.42462,1.4057,1.41847,168046.89960736,0
+CVX.US,D,19770930,000000,1.42462,1.44353,1.42462,1.4374,148843.82451204,0
+CVX.US,D,19771003,000000,1.4374,1.44353,1.42462,1.43076,220221.23428567,0
+CVX.US,D,19771004,000000,1.43076,1.43076,1.41847,1.43076,171244.67810292,0
+CVX.US,D,19771005,000000,1.43076,1.43076,1.3933,1.4057,159403.97792804,0
+CVX.US,D,19771006,000000,1.4057,1.41847,1.39954,1.41847,242946.06928232,0
+CVX.US,D,19771007,000000,1.41847,1.42462,1.4057,1.41847,174122.5762232,0
+CVX.US,D,19771010,000000,1.41847,1.43076,1.41847,1.43076,96668.46457612,0
+CVX.US,D,19771011,000000,1.43076,1.43076,1.41847,1.41847,267594.28756135,0
+CVX.US,D,19771012,000000,1.41214,1.41214,1.36853,1.38083,654575.72314978,0
+CVX.US,D,19771013,000000,1.38083,1.38083,1.35586,1.36853,304083.20601526,0
+CVX.US,D,19771014,000000,1.36853,1.38083,1.35586,1.36853,286792.23636858,0
+CVX.US,D,19771017,000000,1.36853,1.3933,1.35586,1.36853,114593.04342776,0
+CVX.US,D,19771018,000000,1.36853,1.38083,1.36853,1.36853,146918.39071445,0
+CVX.US,D,19771019,000000,1.36853,1.36853,1.34317,1.34317,374822.90555346,0
+CVX.US,D,19771020,000000,1.34317,1.34951,1.33127,1.34951,136992.87176103,0
+CVX.US,D,19771021,000000,1.34951,1.35586,1.34317,1.34951,109791.76202512,0
+CVX.US,D,19771024,000000,1.34951,1.34951,1.33127,1.33127,92823.748526607,0
+CVX.US,D,19771025,000000,1.33127,1.34317,1.32464,1.33703,153000.21887597,0
+CVX.US,D,19771026,000000,1.33703,1.35586,1.31225,1.34951,242946.06928232,0
+CVX.US,D,19771027,000000,1.34951,1.34951,1.33127,1.33703,90908.567305142,0
+CVX.US,D,19771028,000000,1.33703,1.34317,1.32464,1.34317,93148.755189992,0
+CVX.US,D,19771031,000000,1.34317,1.34317,1.32464,1.33127,638899.53424391,0
+CVX.US,D,19771101,000000,1.33127,1.33127,1.32464,1.32464,414511.65301818,0
+CVX.US,D,19771102,000000,1.32464,1.33127,1.31225,1.33127,100828.9599705,0
+CVX.US,D,19771103,000000,1.32464,1.32464,1.28708,1.31225,250945.12918053,0
+CVX.US,D,19771104,000000,1.31225,1.31225,1.29948,1.31225,252231.82748511,0
+CVX.US,D,19771107,000000,1.31225,1.34317,1.31225,1.34317,171888.53988403,0
+CVX.US,D,19771108,000000,1.34317,1.34317,1.32464,1.33703,140836.56255292,0
+CVX.US,D,19771109,000000,1.33703,1.34951,1.33127,1.34317,218613.63034816,0
+CVX.US,D,19771110,000000,1.34317,1.35586,1.34317,1.35586,138919.33081624,0
+CVX.US,D,19771111,000000,1.36853,1.38083,1.36853,1.38083,362016.41270693,0
+CVX.US,D,19771114,000000,1.38083,1.38083,1.36853,1.38083,139238.18593394,0
+CVX.US,D,19771115,000000,1.38083,1.38083,1.36853,1.38083,167081.10693572,0
+CVX.US,D,19771116,000000,1.38083,1.3933,1.36853,1.38083,247425.4197944,0
+CVX.US,D,19771117,000000,1.38083,1.39954,1.38083,1.38083,188528.47094631,0
+CVX.US,D,19771118,000000,1.38083,1.38083,1.34951,1.34951,379621.11118325,0
+CVX.US,D,19771121,000000,1.34951,1.36853,1.34951,1.36853,165801.58543444,0
+CVX.US,D,19771122,000000,1.36853,1.38083,1.34951,1.36853,366174.85758609,0
+CVX.US,D,19771123,000000,1.36853,1.38083,1.35586,1.35586,588315.37412367,0
+CVX.US,D,19771125,000000,1.35586,1.36853,1.35586,1.36853,118749.43779168,0
+CVX.US,D,19771128,000000,1.36853,1.36853,1.36853,1.36853,95388.943074842,0
+CVX.US,D,19771129,000000,1.36853,1.36853,1.34951,1.35586,412585.19396297,0
+CVX.US,D,19771130,000000,1.35586,1.38083,1.34317,1.38083,269511.51929803,0
+CVX.US,D,19771201,000000,1.38083,1.38083,1.35586,1.36853,130918.22040279,0
+CVX.US,D,19771202,000000,1.36853,1.38083,1.35586,1.36853,123551.74445193,0
+CVX.US,D,19771205,000000,1.36853,1.38083,1.36853,1.36853,89306.089655706,0
+CVX.US,D,19771206,000000,1.36853,1.36853,1.34317,1.34317,297034.55992449,0
+CVX.US,D,19771207,000000,1.34317,1.36853,1.34317,1.36853,211573.18631829,0
+CVX.US,D,19771208,000000,1.36853,1.38083,1.35586,1.35586,177005.60063152,0
+CVX.US,D,19771209,000000,1.36853,1.38083,1.36853,1.38083,199733.51140102,0
+CVX.US,D,19771212,000000,1.38083,1.38083,1.36853,1.38083,105306.25996737,0
+CVX.US,D,19771213,000000,1.38083,1.38083,1.36853,1.36853,154597.57023734,0
+CVX.US,D,19771214,000000,1.36853,1.36853,1.33127,1.36853,272715.4493393,0
+CVX.US,D,19771215,000000,1.36853,1.36853,1.35586,1.36853,274953.58670892,0
+CVX.US,D,19771216,000000,1.36853,1.36853,1.35586,1.35586,70414.692874817,0
+CVX.US,D,19771219,000000,1.35586,1.36853,1.34951,1.34951,224700.58479776,0
+CVX.US,D,19771220,000000,1.34317,1.34317,1.33703,1.33703,233666.46262521,0
+CVX.US,D,19771221,000000,1.33703,1.34951,1.33703,1.33703,291277.73842635,0
+CVX.US,D,19771222,000000,1.33703,1.34317,1.32464,1.33703,276555.03910074,0
+CVX.US,D,19771223,000000,1.34317,1.36853,1.34317,1.36853,307919.72000387,0
+CVX.US,D,19771227,000000,1.36853,1.36853,1.34317,1.35586,86426.141020216,0
+CVX.US,D,19771228,000000,1.35586,1.35586,1.33127,1.34317,149159.60385691,0
+CVX.US,D,19771229,000000,1.34317,1.34317,1.32464,1.33127,258629.4349915,0
+CVX.US,D,19771230,000000,1.33127,1.33703,1.31225,1.33703,395942.18712784,0
+CVX.US,D,19780103,000000,1.33703,1.33703,1.31225,1.31225,154276.66460441,0
+CVX.US,D,19780104,000000,1.28708,1.29948,1.28708,1.29948,220860.9950363,0
+CVX.US,D,19780105,000000,1.29948,1.31225,1.26837,1.28094,271756.83347095,0
+CVX.US,D,19780106,000000,1.28094,1.28708,1.26222,1.27451,198773.87027505,0
+CVX.US,D,19780109,000000,1.26837,1.26837,1.24964,1.26222,242946.06928232,0
+CVX.US,D,19780110,000000,1.26222,1.26222,1.2432,1.2432,253510.32372878,0
+CVX.US,D,19780111,000000,1.2432,1.2432,1.20614,1.21842,249987.5385698,0
+CVX.US,D,19780112,000000,1.21842,1.23725,1.21218,1.22477,320727.238108,0
+CVX.US,D,19780113,000000,1.22477,1.24964,1.21218,1.21842,475330.95989103,0
+CVX.US,D,19780116,000000,1.21842,1.21842,1.18107,1.19356,1130543.3680187,0
+CVX.US,D,19780117,000000,1.19356,1.20614,1.18692,1.20614,637929.64054181,0
+CVX.US,D,19780118,000000,1.20614,1.21842,1.19979,1.21842,299598.72921511,0
+CVX.US,D,19780119,000000,1.21842,1.22477,1.20614,1.21218,426032.47281775,0
+CVX.US,D,19780120,000000,1.21218,1.21842,1.20614,1.21218,111391.16390172,0
+CVX.US,D,19780123,000000,1.21218,1.21218,1.19979,1.19979,113314.54718409,0
+CVX.US,D,19780124,000000,1.19979,1.21218,1.19979,1.21218,143080.85146823,0
+CVX.US,D,19780125,000000,1.21218,1.22477,1.20614,1.21842,101790.65161168,0
+CVX.US,D,19780126,000000,1.21842,1.23111,1.21842,1.23111,182450.74381524,0
+CVX.US,D,19780127,000000,1.23111,1.23725,1.20614,1.22477,175085.29312199,0
+CVX.US,D,19780130,000000,1.22477,1.25607,1.22477,1.25607,167724.9687168,0
+CVX.US,D,19780131,000000,1.25607,1.27451,1.24964,1.26222,164204.23407306,0
+CVX.US,D,19780201,000000,1.26222,1.27451,1.24964,1.27451,343452.07310467,0
+CVX.US,D,19780202,000000,1.28708,1.33127,1.28708,1.33127,402668.90232807,0
+CVX.US,D,19780203,000000,1.31225,1.31225,1.29948,1.29948,372261.81203569,0
+CVX.US,D,19780206,000000,1.29948,1.31225,1.29948,1.31225,102744.14119196,0
+CVX.US,D,19780207,000000,1.31225,1.33127,1.31225,1.33127,155243.48253366,0
+CVX.US,D,19780208,000000,1.33127,1.33127,1.31225,1.31225,338331.93658432,0
+CVX.US,D,19780209,000000,1.31225,1.31225,1.31225,1.31225,221182.92592685,0
+CVX.US,D,19780210,000000,1.31225,1.31225,1.29948,1.29948,184692.98221532,0
+CVX.US,D,19780213,000000,1.29948,1.31225,1.29948,1.31225,135715.40077497,0
+CVX.US,D,19780214,000000,1.31225,1.31225,1.29948,1.31225,130595.26425464,0
+CVX.US,D,19780215,000000,1.31225,1.31225,1.29948,1.29948,273355.21008993,0
+CVX.US,D,19780216,000000,1.28708,1.28708,1.26222,1.28708,200697.25355743,0
+CVX.US,D,19780217,000000,1.28708,1.29948,1.27451,1.28094,174445.53237136,0
+CVX.US,D,19780221,000000,1.28094,1.29948,1.27451,1.29948,276874.91947607,0
+CVX.US,D,19780222,000000,1.29948,1.29948,1.29948,1.29948,244223.54026838,0
+CVX.US,D,19780223,000000,1.29948,1.31225,1.28708,1.29948,141797.2289365,0
+CVX.US,D,19780224,000000,1.29948,1.32464,1.29948,1.32464,226622.9428225,0
+CVX.US,D,19780227,000000,1.32464,1.33127,1.31225,1.31225,149159.60385691,0
+CVX.US,D,19780228,000000,1.31225,1.31225,1.28708,1.29948,122589.02755313,0
+CVX.US,D,19780301,000000,1.29948,1.29948,1.28094,1.29948,132196.71664645,0
+CVX.US,D,19780302,000000,1.29948,1.31225,1.29948,1.29948,316566.74271362,0
+CVX.US,D,19780303,000000,1.29948,1.31225,1.29948,1.31225,360739.96697849,0
+CVX.US,D,19780306,000000,1.31225,1.31225,1.29948,1.29948,116514.37619491,0
+CVX.US,D,19780307,000000,1.29948,1.29948,1.28708,1.29948,186290.33357669,0
+CVX.US,D,19780308,000000,1.29948,1.29948,1.28708,1.29948,248067.23106027,0
+CVX.US,D,19780309,000000,1.29948,1.29948,1.28094,1.28708,168678.45829708,0
+CVX.US,D,19780310,000000,1.28708,1.32464,1.28708,1.31225,259269.19574213,0
+CVX.US,D,19780313,000000,1.32464,1.33703,1.32464,1.32464,141157.46818587,0
+CVX.US,D,19780314,000000,1.32464,1.34951,1.32464,1.34317,203573.10116246,0
+CVX.US,D,19780315,000000,1.33703,1.33703,1.31225,1.32464,117791.84718095,0
+CVX.US,D,19780316,000000,1.32464,1.33703,1.31225,1.33703,92186.038291195,0
+CVX.US,D,19780317,000000,1.33703,1.35586,1.33127,1.34317,211257.40697342,0
+CVX.US,D,19780320,000000,1.34951,1.38083,1.34951,1.36853,225983.18207187,0
+CVX.US,D,19780321,000000,1.36853,1.36853,1.34317,1.34317,161005.43031987,0
+CVX.US,D,19780322,000000,1.34317,1.35586,1.34317,1.34951,144680.25334482,0
+CVX.US,D,19780323,000000,1.34951,1.34951,1.33703,1.34317,272715.4493393,0
+CVX.US,D,19780327,000000,1.33703,1.33703,1.32464,1.33127,102744.14119196,0
+CVX.US,D,19780328,000000,1.33127,1.34317,1.32464,1.34317,145002.18423537,0
+CVX.US,D,19780329,000000,1.34317,1.35586,1.34317,1.34317,159722.83304574,0
+CVX.US,D,19780330,000000,1.34317,1.34317,1.33127,1.33703,195888.79535151,0
+CVX.US,D,19780331,000000,1.33127,1.33127,1.32464,1.33127,176690.84654427,0
+CVX.US,D,19780403,000000,1.31225,1.31225,1.29948,1.31225,287116.21777435,0
+CVX.US,D,19780404,000000,1.31225,1.33703,1.31225,1.33127,165166.95097186,0
+CVX.US,D,19780405,000000,1.33127,1.34317,1.32464,1.34317,142121.21034227,0
+CVX.US,D,19780406,000000,1.34317,1.35586,1.33127,1.34951,232704.77098402,0
+CVX.US,D,19780407,000000,1.34951,1.35586,1.33703,1.34951,140836.56255292,0
+CVX.US,D,19780410,000000,1.34951,1.34951,1.33703,1.34317,104348.66935662,0
+CVX.US,D,19780411,000000,1.34317,1.34317,1.33127,1.34317,183728.2148013,0
+CVX.US,D,19780412,000000,1.34317,1.34317,1.33703,1.34317,76178.691176248,0
+CVX.US,D,19780413,000000,1.34317,1.34951,1.34317,1.34951,152358.4076101,0
+CVX.US,D,19780414,000000,1.35586,1.38083,1.35586,1.38083,426355.42896591,0
+CVX.US,D,19780417,000000,1.38083,1.41214,1.38083,1.3933,382500.03456113,0
+CVX.US,D,19780418,000000,1.3933,1.4057,1.38083,1.3933,436912.50660907,0
+CVX.US,D,19780419,000000,1.3933,1.4057,1.38083,1.3933,197815.25440671,0
+CVX.US,D,19780420,000000,1.39954,1.41847,1.39954,1.4057,227580.53343324,0
+CVX.US,D,19780421,000000,1.4057,1.4057,1.3933,1.3933,216700.49964192,0
+CVX.US,D,19780424,000000,1.3933,1.41214,1.38083,1.41214,439475.65064207,0
+CVX.US,D,19780425,000000,1.44353,1.46851,1.44353,1.45563,540947.44713605,0
+CVX.US,D,19780426,000000,1.45563,1.46851,1.44353,1.44959,307283.03502607,0
+CVX.US,D,19780427,000000,1.44959,1.45563,1.43076,1.44353,318167.16984782,0
+CVX.US,D,19780428,000000,1.44353,1.49319,1.4374,1.49319,414190.74738524,0
+CVX.US,D,19780501,000000,1.49319,1.51835,1.4807,1.51191,295436.1833055,0
+CVX.US,D,19780502,000000,1.51191,1.51191,1.49319,1.49953,369702.76903313,0
+CVX.US,D,19780503,000000,1.49953,1.51191,1.49953,1.50596,523980.45889514,0
+CVX.US,D,19780504,000000,1.50596,1.5246,1.49319,1.5246,580632.09357032,0
+CVX.US,D,19780505,000000,1.5246,1.5246,1.49953,1.49953,560472.4531219,0
+CVX.US,D,19780508,000000,1.49953,1.51191,1.49953,1.49953,269511.51929803,0
+CVX.US,D,19780509,000000,1.49953,1.50596,1.49319,1.50596,258948.2901092,0
+CVX.US,D,19780510,000000,1.50596,1.51191,1.49319,1.49953,188210.64108623,0
+CVX.US,D,19780511,000000,1.49953,1.51191,1.4807,1.49953,237183.09623849,0
+CVX.US,D,19780512,000000,1.49953,1.50596,1.48694,1.49953,221182.92592685,0
+CVX.US,D,19780515,000000,1.49953,1.50596,1.49319,1.50596,214776.09110194,0
+CVX.US,D,19780516,000000,1.50596,1.51191,1.49953,1.49953,351452.15826048,0
+CVX.US,D,19780517,000000,1.49953,1.51191,1.48694,1.49953,341530.74033752,0
+CVX.US,D,19780518,000000,1.49953,1.51191,1.48694,1.48694,302159.82273289,0
+CVX.US,D,19780519,000000,1.48694,1.51191,1.4807,1.49319,218295.80048807,0
+CVX.US,D,19780522,000000,1.49319,1.51191,1.48694,1.50596,178932.05968673,0
+CVX.US,D,19780523,000000,1.50596,1.51191,1.49319,1.49953,200054.41703394,0
+CVX.US,D,19780524,000000,1.49319,1.49319,1.46851,1.4807,347611.54324142,0
+CVX.US,D,19780525,000000,1.4807,1.48694,1.44959,1.46217,298322.28348667,0
+CVX.US,D,19780526,000000,1.44959,1.44959,1.43076,1.43076,151400.81699938,0
+CVX.US,D,19780530,000000,1.43076,1.43076,1.4057,1.43076,149159.60385691,0
+CVX.US,D,19780531,000000,1.43076,1.44959,1.43076,1.44353,214776.09110194,0
+CVX.US,D,19780601,000000,1.44353,1.46217,1.43076,1.45563,224700.58479776,0
+CVX.US,D,19780602,000000,1.45563,1.46851,1.45563,1.46851,163885.37895536,0
+CVX.US,D,19780605,000000,1.46851,1.49953,1.46851,1.48694,233983.26722768,0
+CVX.US,D,19780606,000000,1.49953,1.5246,1.49953,1.50596,468284.36431548,0
+CVX.US,D,19780607,000000,1.49953,1.49953,1.48694,1.49953,376423.33268767,0
+CVX.US,D,19780608,000000,1.49953,1.51191,1.48694,1.49319,359459.4202196,0
+CVX.US,D,19780609,000000,1.49319,1.49953,1.4807,1.48694,176364.81462327,0
+CVX.US,D,19780612,000000,1.48694,1.49953,1.4807,1.48694,147558.1514651,0
+CVX.US,D,19780613,000000,1.48694,1.49319,1.46851,1.48694,177330.6072949,0
+CVX.US,D,19780614,000000,1.48694,1.49953,1.46851,1.4807,156523.00403494,0
+CVX.US,D,19780615,000000,1.4807,1.48694,1.46851,1.4807,189492.21310273,0
+CVX.US,D,19780616,000000,1.4807,1.48694,1.46851,1.4807,263108.78550358,0
+CVX.US,D,19780619,000000,1.4807,1.48694,1.46851,1.46851,439475.65064207,0
+CVX.US,D,19780620,000000,1.46851,1.47475,1.45563,1.45563,169647.32674156,0
+CVX.US,D,19780621,000000,1.4374,1.4374,1.42462,1.43076,169324.3705934,0
+CVX.US,D,19780622,000000,1.43076,1.43076,1.4057,1.41214,260231.91264093,0
+CVX.US,D,19780623,000000,1.4057,1.4057,1.38083,1.38083,201652.79365294,0
+CVX.US,D,19780626,000000,1.38083,1.3933,1.36853,1.36853,405870.7818541,0
+CVX.US,D,19780627,000000,1.36853,1.38083,1.35586,1.36853,604003.8661209,0
+CVX.US,D,19780628,000000,1.36853,1.36853,1.35586,1.36853,180526.33527526,0
+CVX.US,D,19780629,000000,1.36853,1.38083,1.35586,1.35586,153000.21887597,0
+CVX.US,D,19780630,000000,1.36853,1.36853,1.36853,1.36853,94106.345800724,0
+CVX.US,D,19780703,000000,1.35586,1.35586,1.33703,1.34317,321368.02411626,0
+CVX.US,D,19780705,000000,1.34317,1.34317,1.33127,1.33703,233339.4054466,0
+CVX.US,D,19780706,000000,1.33703,1.33703,1.32464,1.33127,278157.51675018,0
+CVX.US,D,19780707,000000,1.33127,1.33127,1.31225,1.32464,274309.72492782,0
+CVX.US,D,19780710,000000,1.32464,1.34317,1.32464,1.33703,358176.82294549,0
+CVX.US,D,19780711,000000,1.34951,1.36853,1.34951,1.36853,361379.72772913,0
+CVX.US,D,19780712,000000,1.36853,1.38083,1.35586,1.36853,503816.71741627,0
+CVX.US,D,19780713,000000,1.36853,1.38083,1.36853,1.38083,275912.20257726,0
+CVX.US,D,19780714,000000,1.38083,1.38083,1.36853,1.38083,261505.28259653,0
+CVX.US,D,19780717,000000,1.38083,1.3933,1.36853,1.36853,235262.78872896,0
+CVX.US,D,19780718,000000,1.36853,1.36853,1.35586,1.35586,79383.646475122,0
+CVX.US,D,19780719,000000,1.35586,1.38083,1.35586,1.38083,318484.99970793,0
+CVX.US,D,19780720,000000,1.38083,1.4057,1.38083,1.38083,290634.90190286,0
+CVX.US,D,19780721,000000,1.3933,1.42462,1.3933,1.41214,410031.27724848,0
+CVX.US,D,19780724,000000,1.41214,1.42462,1.4057,1.41847,192689.99159831,0
+CVX.US,D,19780725,000000,1.41847,1.4374,1.41847,1.43076,149804.49089562,0
+CVX.US,D,19780726,000000,1.43076,1.44353,1.42462,1.43076,273673.03995003,0
+CVX.US,D,19780727,000000,1.43076,1.44353,1.43076,1.4374,132196.71664645,0
+CVX.US,D,19780728,000000,1.4374,1.45563,1.43076,1.44353,222463.47268573,0
+CVX.US,D,19780731,000000,1.44353,1.45563,1.43076,1.44353,360739.96697849,0
+CVX.US,D,19780801,000000,1.44353,1.45563,1.44353,1.44959,244223.54026838,0
+CVX.US,D,19780802,000000,1.44959,1.44959,1.44353,1.44353,698109.18666402,0
+CVX.US,D,19780803,000000,1.44353,1.46217,1.4374,1.4374,644329.29856342,0
+CVX.US,D,19780804,000000,1.42462,1.42462,1.4057,1.42462,229185.06159791,0
+CVX.US,D,19780807,000000,1.42462,1.44353,1.42462,1.4374,275272.44182663,0
+CVX.US,D,19780808,000000,1.4374,1.44959,1.4374,1.44353,219897.25287989,0
+CVX.US,D,19780809,000000,1.45563,1.46851,1.45563,1.45563,378340.56442436,0
+CVX.US,D,19780810,000000,1.45563,1.46851,1.44959,1.45563,302802.65925637,0
+CVX.US,D,19780811,000000,1.45563,1.48694,1.44959,1.46851,285521.94218582,0
+CVX.US,D,19780814,000000,1.46851,1.48694,1.46851,1.46851,243266.97491525,0
+CVX.US,D,19780815,000000,1.46851,1.46851,1.45563,1.46851,121314.63233992,0
+CVX.US,D,19780816,000000,1.46851,1.48694,1.46217,1.47475,448442.55372715,0
+CVX.US,D,19780817,000000,1.48694,1.54976,1.48694,1.51191,828062.63965279,0
+CVX.US,D,19780818,000000,1.51191,1.53073,1.51191,1.51835,587361.88454339,0
+CVX.US,D,19780821,000000,1.51835,1.5246,1.49953,1.49953,206135.21993786,0
+CVX.US,D,19780822,000000,1.49953,1.49953,1.4807,1.49953,433393.82248056,0
+CVX.US,D,19780823,000000,1.49953,1.51191,1.48694,1.49953,163560.37229197,0
+CVX.US,D,19780824,000000,1.49953,1.51835,1.49953,1.51191,242628.23942222,0
+CVX.US,D,19780825,000000,1.51191,1.51191,1.49953,1.49953,229185.06159791,0
+CVX.US,D,19780828,000000,1.49953,1.51191,1.4807,1.49319,266313.74080245,0
+CVX.US,D,19780829,000000,1.49953,1.50596,1.49953,1.49953,269831.39967335,0
+CVX.US,D,19780830,000000,1.50596,1.53073,1.50596,1.5246,252231.82748511,0
+CVX.US,D,19780831,000000,1.5246,1.5246,1.51191,1.51191,192369.08596537,0
+CVX.US,D,19780901,000000,1.51191,1.54976,1.51191,1.54342,441082.22932196,0
+CVX.US,D,19780905,000000,1.57463,1.5997,1.57463,1.59316,501574.4790162,0
+CVX.US,D,19780906,000000,1.5997,1.65598,1.5997,1.63696,824543.95552427,0
+CVX.US,D,19780907,000000,1.63696,1.64319,1.62456,1.62456,531664.7647061,0
+CVX.US,D,19780908,000000,1.62456,1.65598,1.62456,1.65598,657777.60267582,0
+CVX.US,D,19780911,000000,1.65598,1.66798,1.64319,1.64319,437243.66481813,0
+CVX.US,D,19780912,000000,1.64319,1.64319,1.61812,1.63696,292562.3862157,0
+CVX.US,D,19780913,000000,1.63696,1.63696,1.61189,1.61189,376423.33268767,0
+CVX.US,D,19780914,000000,1.61189,1.61189,1.57463,1.57463,253510.32372878,0
+CVX.US,D,19780915,000000,1.56215,1.56215,1.54342,1.56215,336412.6543324,0
+CVX.US,D,19780918,000000,1.56215,1.57463,1.54976,1.56215,308885.51267551,0
+CVX.US,D,19780919,000000,1.56215,1.57463,1.54976,1.54976,197174.46839846,0
+CVX.US,D,19780920,000000,1.56215,1.57463,1.56215,1.57463,173172.16241576,0
+CVX.US,D,19780921,000000,1.57463,1.58711,1.56215,1.57463,409388.44072499,0
+CVX.US,D,19780922,000000,1.57463,1.58711,1.56215,1.57463,270473.21093921,0
+CVX.US,D,19780925,000000,1.57463,1.58711,1.56215,1.57463,128673.93148749,0
+CVX.US,D,19780926,000000,1.58711,1.5997,1.58711,1.5997,387625.29736954,0
+CVX.US,D,19780927,000000,1.5997,1.61189,1.56215,1.59316,204531.7170308,0
+CVX.US,D,19780928,000000,1.59316,1.5997,1.58711,1.58711,236543.33548786,0
+CVX.US,D,19780929,000000,1.58711,1.61189,1.58711,1.61189,265037.29507401,0
+CVX.US,D,19781002,000000,1.61189,1.62456,1.61189,1.61812,316884.57257371,0
+CVX.US,D,19781003,000000,1.61812,1.62456,1.61189,1.61812,346008.04033437,0
+CVX.US,D,19781004,000000,1.61812,1.63696,1.61189,1.63696,330650.7065462,0
+CVX.US,D,19781005,000000,1.65598,1.67451,1.65598,1.65598,216055.61260322,0
+CVX.US,D,19781006,000000,1.66798,1.67451,1.65598,1.65598,216055.61260322,0
+CVX.US,D,19781009,000000,1.65598,1.66798,1.65598,1.66798,135077.69053956,0
+CVX.US,D,19781010,000000,1.66798,1.67451,1.66183,1.67451,419950.64465622,0
+CVX.US,D,19781011,000000,1.67451,1.68085,1.66798,1.68085,151400.81699938,0
+CVX.US,D,19781012,000000,1.68085,1.68085,1.66183,1.66183,506380.8867069,0
+CVX.US,D,19781013,000000,1.66798,1.67451,1.66798,1.66798,299598.72921511,0
+CVX.US,D,19781016,000000,1.66798,1.66798,1.62456,1.62456,330650.7065462,0
+CVX.US,D,19781017,000000,1.62456,1.62456,1.59316,1.5997,608803.09700831,0
+CVX.US,D,19781018,000000,1.5997,1.60585,1.56215,1.57463,248706.99181091,0
+CVX.US,D,19781019,000000,1.56215,1.56215,1.51191,1.5246,284559.22528703,0
+CVX.US,D,19781020,000000,1.5246,1.53717,1.51835,1.5246,389544.57962145,0
+CVX.US,D,19781023,000000,1.5246,1.56215,1.5246,1.54976,382824.01596689,0
+CVX.US,D,19781024,000000,1.54976,1.57463,1.54976,1.56215,236225.50562777,0
+CVX.US,D,19781025,000000,1.56215,1.56215,1.53073,1.54342,207734.62181446,0
+CVX.US,D,19781026,000000,1.54342,1.57463,1.53717,1.53717,231104.34384982,0
+CVX.US,D,19781027,000000,1.53717,1.54342,1.49953,1.49953,348255.40502252,0
+CVX.US,D,19781030,000000,1.49953,1.49953,1.46851,1.49953,254150.08447941,0
+CVX.US,D,19781031,000000,1.49953,1.5246,1.49319,1.49953,398185.45078554,0
+CVX.US,D,19781101,000000,1.49953,1.53073,1.49953,1.5246,363937.74547407,0
+CVX.US,D,19781102,000000,1.5246,1.53717,1.49953,1.5246,304083.20601526,0
+CVX.US,D,19781103,000000,1.5246,1.60585,1.5246,1.5997,507336.4268024,0
+CVX.US,D,19781106,000000,1.5997,1.5997,1.56215,1.58711,278795.2269856,0
+CVX.US,D,19781107,000000,1.56215,1.56215,1.53717,1.54976,205494.43392961,0
+CVX.US,D,19781108,000000,1.54976,1.54976,1.5246,1.54976,215093.92096203,0
+CVX.US,D,19781109,000000,1.54976,1.59316,1.54342,1.57463,314965.2903218,0
+CVX.US,D,19781110,000000,1.57463,1.58711,1.56215,1.57463,119069.318167,0
+CVX.US,D,19781113,000000,1.57463,1.57463,1.53717,1.53717,194933.25525599,0
+CVX.US,D,19781114,000000,1.53073,1.53073,1.49953,1.51191,294479.61795238,0
+CVX.US,D,19781115,000000,1.51191,1.53073,1.49953,1.49953,179883.49875178,0
+CVX.US,D,19781116,000000,1.49953,1.5246,1.49953,1.5246,188528.47094631,0
+CVX.US,D,19781117,000000,1.53717,1.56215,1.53717,1.54342,369378.78762735,0
+CVX.US,D,19781120,000000,1.56215,1.58711,1.56215,1.57463,390822.0506075,0
+CVX.US,D,19781121,000000,1.57463,1.61189,1.57463,1.59316,168369.85575551,0
+CVX.US,D,19781122,000000,1.59316,1.60585,1.58711,1.5997,150120.27024049,0
+CVX.US,D,19781124,000000,1.5997,1.61189,1.58711,1.5997,178610.12879618,0
+CVX.US,D,19781127,000000,1.5997,1.61189,1.5997,1.61189,225983.18207187,0
+CVX.US,D,19781128,000000,1.61189,1.61189,1.60585,1.60585,149159.60385691,0
+CVX.US,D,19781129,000000,1.5997,1.5997,1.56215,1.56215,155243.48253366,0
+CVX.US,D,19781130,000000,1.56215,1.57463,1.56215,1.56215,158765.24243502,0
+CVX.US,D,19781201,000000,1.58711,1.60585,1.58711,1.5997,249663.55716403,0
+CVX.US,D,19781204,000000,1.5997,1.60585,1.58711,1.5997,245822.94214496,0
+CVX.US,D,19781205,000000,1.5997,1.62456,1.58711,1.60585,353373.49102762,0
+CVX.US,D,19781206,000000,1.61812,1.63696,1.61812,1.63062,273673.03995003,0
+CVX.US,D,19781207,000000,1.63062,1.63696,1.61812,1.62456,386661.55521312,0
+CVX.US,D,19781208,000000,1.62456,1.63696,1.62456,1.63062,256389.24710664,0
+CVX.US,D,19781211,000000,1.63062,1.66183,1.62456,1.64319,235262.78872896,0
+CVX.US,D,19781212,000000,1.64319,1.65598,1.64319,1.64319,269511.51929803,0
+CVX.US,D,19781213,000000,1.64319,1.65598,1.63696,1.64319,425393.73732472,0
+CVX.US,D,19781214,000000,1.64319,1.66798,1.64319,1.66798,476608.43087708,0
+CVX.US,D,19781215,000000,1.66798,1.68085,1.64319,1.64319,523659.55326221,0
+CVX.US,D,19781218,000000,1.63062,1.63062,1.59316,1.5997,276232.08295259,0
+CVX.US,D,19781219,000000,1.5997,1.62456,1.5997,1.5997,197174.46839846,0
+CVX.US,D,19781220,000000,1.5997,1.61189,1.59316,1.5997,178610.12879618,0
+CVX.US,D,19781221,000000,1.5997,1.63062,1.5997,1.5997,220221.23428567,0
+CVX.US,D,19781222,000000,1.61189,1.63062,1.61189,1.62456,178284.09687519,0
+CVX.US,D,19781226,000000,1.62456,1.63696,1.62456,1.63696,105947.04597562,0
+CVX.US,D,19781227,000000,1.63062,1.63062,1.62456,1.62456,127072.47909567,0
+CVX.US,D,19781228,000000,1.62456,1.62456,1.61189,1.61189,124190.47994496,0
+CVX.US,D,19781229,000000,1.61189,1.62456,1.61189,1.61189,83224.261494182,0
+CVX.US,D,19790102,000000,1.61189,1.62456,1.60585,1.61189,130270.25759125,0
+CVX.US,D,19790103,000000,1.61189,1.62456,1.61189,1.61189,199411.58051047,0
+CVX.US,D,19790104,000000,1.61189,1.62456,1.60585,1.61189,275912.20257726,0
+CVX.US,D,19790105,000000,1.61189,1.61812,1.60585,1.60585,286472.35599326,0
+CVX.US,D,19790108,000000,1.5997,1.61189,1.5997,1.61189,234303.14760301,0
+CVX.US,D,19790109,000000,1.61189,1.61812,1.59316,1.59316,662578.88407845,0
+CVX.US,D,19790110,000000,1.58711,1.58711,1.56215,1.58711,334175.54222039,0
+CVX.US,D,19790111,000000,1.57463,1.57463,1.56215,1.57463,119069.318167,0
+CVX.US,D,19790112,000000,1.57463,1.5997,1.56215,1.57463,281677.22613631,0
+CVX.US,D,19790115,000000,1.57463,1.5997,1.57463,1.59316,199733.51140102,0
+CVX.US,D,19790116,000000,1.59316,1.59316,1.57463,1.57463,230463.55784157,0
+CVX.US,D,19790117,000000,1.57463,1.5997,1.56215,1.58711,345697.38727757,0
+CVX.US,D,19790118,000000,1.58711,1.58711,1.57463,1.57463,205494.43392961,0
+CVX.US,D,19790119,000000,1.57463,1.59316,1.57463,1.58711,208374.3825651,0
+CVX.US,D,19790122,000000,1.57463,1.57463,1.56215,1.57463,223099.13240592,0
+CVX.US,D,19790123,000000,1.57463,1.58711,1.57463,1.58711,174122.5762232,0
+CVX.US,D,19790124,000000,1.58711,1.58711,1.57463,1.57463,452921.90423924,0
+CVX.US,D,19790125,000000,1.58711,1.5997,1.58711,1.59316,199092.72539276,0
+CVX.US,D,19790126,000000,1.59316,1.62456,1.59316,1.61812,459964.39878433,0
+CVX.US,D,19790129,000000,1.61812,1.62456,1.61189,1.62456,305361.70225893,0
+CVX.US,D,19790130,000000,1.62456,1.64319,1.62456,1.63696,250628.32457806,0
+CVX.US,D,19790131,000000,1.63696,1.63696,1.61812,1.62456,330969.56166391,0
+CVX.US,D,19790201,000000,1.62456,1.63696,1.62456,1.63696,269194.71469556,0
+CVX.US,D,19790202,000000,1.61189,1.61189,1.5997,1.5997,200373.27215166,0
+CVX.US,D,19790205,000000,1.59316,1.59316,1.57463,1.58711,114265.98624914,0
+CVX.US,D,19790206,000000,1.57463,1.57463,1.56215,1.56215,249663.55716403,0
+CVX.US,D,19790207,000000,1.56215,1.57463,1.53717,1.54342,140836.56255292,0
+CVX.US,D,19790208,000000,1.54342,1.56215,1.53717,1.53717,336412.6543324,0
+CVX.US,D,19790209,000000,1.53717,1.54976,1.53717,1.54976,176042.88373272,0
+CVX.US,D,19790212,000000,1.54976,1.56215,1.54342,1.56215,165801.58543444,0
+CVX.US,D,19790213,000000,1.56215,1.5997,1.56215,1.57463,221823.7119351,0
+CVX.US,D,19790214,000000,1.57463,1.59316,1.57463,1.57463,271115.02220509,0
+CVX.US,D,19790215,000000,1.57463,1.57463,1.56215,1.57463,108186.20860285,0
+CVX.US,D,19790216,000000,1.57463,1.57463,1.54976,1.57463,165801.58543444,0
+CVX.US,D,19790220,000000,1.57463,1.58711,1.57463,1.58711,223420.03803886,0
+CVX.US,D,19790221,000000,1.58711,1.5997,1.58711,1.5997,217984.12217365,0
+CVX.US,D,19790222,000000,1.58711,1.58711,1.56215,1.56215,644973.16034451,0
+CVX.US,D,19790223,000000,1.56215,1.56215,1.54342,1.56215,225344.44657884,0
+CVX.US,D,19790226,000000,1.54976,1.54976,1.54976,1.54976,154597.57023734,0
+CVX.US,D,19790227,000000,1.54976,1.54976,1.5246,1.53073,641132.54532546,0
+CVX.US,D,19790228,000000,1.53073,1.53717,1.5246,1.53717,248386.08617797,0
+CVX.US,D,19790301,000000,1.53717,1.56215,1.53073,1.54976,248386.08617797,0
+CVX.US,D,19790302,000000,1.54976,1.56215,1.53073,1.53717,164522.06393316,0
+CVX.US,D,19790305,000000,1.53717,1.56215,1.53717,1.56215,201329.83750477,0
+CVX.US,D,19790306,000000,1.56215,1.56215,1.5246,1.53073,217022.43053248,0
+CVX.US,D,19790307,000000,1.53717,1.57463,1.53717,1.56215,304402.06113295,0
+CVX.US,D,19790308,000000,1.56215,1.5997,1.56215,1.5997,269831.39967335,0
+CVX.US,D,19790309,000000,1.60585,1.63696,1.60585,1.61189,278795.2269856,0
+CVX.US,D,19790312,000000,1.61189,1.62456,1.5997,1.62456,128673.93148749,0
+CVX.US,D,19790313,000000,1.62456,1.63062,1.5997,1.63062,300882.35174684,0
+CVX.US,D,19790314,000000,1.63062,1.64319,1.61189,1.61189,217022.43053248,0
+CVX.US,D,19790315,000000,1.61812,1.64319,1.61812,1.61812,398509.4321913,0
+CVX.US,D,19790316,000000,1.62456,1.68085,1.62456,1.68085,575835.93845574,0
+CVX.US,D,19790319,000000,1.69332,1.71206,1.69332,1.69937,548307.77154124,0
+CVX.US,D,19790320,000000,1.69332,1.69332,1.66798,1.66798,446197.23955423,0
+CVX.US,D,19790321,000000,1.66798,1.66798,1.64319,1.66798,604644.65212916,0
+CVX.US,D,19790322,000000,1.66798,1.66798,1.64319,1.64319,391787.84327914,0
+CVX.US,D,19790323,000000,1.64319,1.65598,1.63696,1.63696,242628.23942222,0
+CVX.US,D,19790326,000000,1.63696,1.63696,1.61812,1.62456,237823.88224675,0
+CVX.US,D,19790327,000000,1.62456,1.63696,1.61189,1.63696,280714.50923751,0
+CVX.US,D,19790328,000000,1.63696,1.65598,1.63062,1.63696,333847.45978417,0
+CVX.US,D,19790329,000000,1.63696,1.65598,1.61812,1.65598,177970.36804555,0
+CVX.US,D,19790330,000000,1.65598,1.66183,1.63696,1.63696,283597.53364583,0
+CVX.US,D,19790402,000000,1.63696,1.65598,1.62456,1.65598,108186.20860285,0
+CVX.US,D,19790403,000000,1.65598,1.66798,1.64319,1.66798,290961.95908147,0
+CVX.US,D,19790404,000000,1.66798,1.68085,1.66798,1.66798,365538.17260829,0
+CVX.US,D,19790405,000000,1.66798,1.7184,1.66183,1.7184,695547.06788863,0
+CVX.US,D,19790406,000000,1.7184,1.73078,1.71206,1.7184,537744.54235241,0
+CVX.US,D,19790409,000000,1.7184,1.7184,1.70572,1.70572,281033.36435521,0
+CVX.US,D,19790410,000000,1.70572,1.70572,1.69332,1.69937,143400.73184355,0
+CVX.US,D,19790411,000000,1.69332,1.69332,1.65598,1.66183,238467.74402785,0
+CVX.US,D,19790412,000000,1.66183,1.67451,1.65598,1.67451,201652.79365294,0
+CVX.US,D,19790416,000000,1.66798,1.66798,1.65598,1.65598,224700.58479776,0
+CVX.US,D,19790417,000000,1.65598,1.66798,1.65598,1.65598,176690.84654427,0
+CVX.US,D,19790418,000000,1.65598,1.66798,1.65598,1.66183,128354.05111218,0
+CVX.US,D,19790419,000000,1.66183,1.68085,1.66183,1.66798,266313.74080245,0
+CVX.US,D,19790420,000000,1.66798,1.68689,1.66798,1.68689,155559.26187853,0
+CVX.US,D,19790423,000000,1.68689,1.69332,1.68085,1.69332,131878.88678637,0
+CVX.US,D,19790424,000000,1.70572,1.74961,1.70572,1.73078,375136.6343831,0
+CVX.US,D,19790425,000000,1.73078,1.74318,1.7184,1.7184,774928.66384852,0
+CVX.US,D,19790426,000000,1.71206,1.71206,1.68689,1.68689,200373.27215166,0
+CVX.US,D,19790427,000000,1.68689,1.69332,1.66798,1.67451,321681.7529459,0
+CVX.US,D,19790430,000000,1.67451,1.69332,1.66798,1.69332,212220.12387223,0
+CVX.US,D,19790501,000000,1.69332,1.7184,1.69332,1.70572,223420.03803886,0
+CVX.US,D,19790502,000000,1.70572,1.74318,1.70572,1.74318,160039.63764824,0
+CVX.US,D,19790503,000000,1.74318,1.74961,1.72425,1.73078,185331.71770834,0
+CVX.US,D,19790504,000000,1.7184,1.7184,1.68085,1.68085,281354.26998815,0
+CVX.US,D,19790507,000000,1.67451,1.67451,1.66183,1.66183,220860.9950363,0
+CVX.US,D,19790508,000000,1.65598,1.65598,1.63696,1.64319,373222.47841925,0
+CVX.US,D,19790509,000000,1.64319,1.65598,1.63696,1.64319,195888.79535151,0
+CVX.US,D,19790510,000000,1.63696,1.63696,1.58711,1.58711,257027.98259967,0
+CVX.US,D,19790511,000000,1.58711,1.58711,1.57463,1.58711,202294.6049188,0
+CVX.US,D,19790514,000000,1.58711,1.58711,1.56215,1.56215,221182.92592685,0
+CVX.US,D,19790515,000000,1.56215,1.58711,1.56215,1.58711,185009.78681779,0
+CVX.US,D,19790516,000000,1.58711,1.60585,1.58711,1.60585,173172.16241576,0
+CVX.US,D,19790517,000000,1.60585,1.64319,1.5997,1.64319,156523.00403494,0
+CVX.US,D,19790518,000000,1.64319,1.65598,1.63696,1.63696,253510.32372878,0
+CVX.US,D,19790521,000000,1.63696,1.64319,1.62456,1.62456,122274.27346588,0
+CVX.US,D,19790522,000000,1.62456,1.64319,1.61812,1.63696,154276.66460441,0
+CVX.US,D,19790523,000000,1.63696,1.65598,1.63696,1.63696,166126.59209782,0
+CVX.US,D,19790524,000000,1.62456,1.62456,1.61812,1.62456,207094.86106382,0
+CVX.US,D,19790525,000000,1.62456,1.62456,1.5997,1.61189,279756.91862678,0
+CVX.US,D,19790529,000000,1.61189,1.61189,1.59316,1.5997,170289.13800742,0
+CVX.US,D,19790530,000000,1.5997,1.60585,1.58711,1.5997,152679.31324305,0
+CVX.US,D,19790531,000000,1.58711,1.58711,1.53717,1.54976,468284.36431548,0
+CVX.US,D,19790601,000000,1.54976,1.57463,1.54976,1.56215,141157.46818587,0
+CVX.US,D,19790604,000000,1.56215,1.57463,1.56215,1.57463,93783.389652565,0
+CVX.US,D,19790605,000000,1.57463,1.63062,1.57463,1.61189,286792.23636858,0
+CVX.US,D,19790606,000000,1.63062,1.66798,1.63062,1.65598,459964.39878433,0
+CVX.US,D,19790607,000000,1.66798,1.68689,1.66798,1.68085,349214.02089087,0
+CVX.US,D,19790608,000000,1.68085,1.68085,1.66798,1.66798,249663.55716403,0
+CVX.US,D,19790611,000000,1.66798,1.68689,1.66798,1.68689,298958.96846447,0
+CVX.US,D,19790612,000000,1.68689,1.70572,1.68085,1.69937,391787.84327914,0
+CVX.US,D,19790613,000000,1.69937,1.71206,1.66798,1.67451,343771.95347997,0
+CVX.US,D,19790614,000000,1.66183,1.66183,1.64319,1.65598,499657.2472795,0
+CVX.US,D,19790615,000000,1.65598,1.65598,1.63696,1.65598,209336.07420628,0
+CVX.US,D,19790618,000000,1.65598,1.65598,1.63696,1.64319,134758.83542187,0
+CVX.US,D,19790619,000000,1.63696,1.63696,1.62456,1.63696,115230.75366317,0
+CVX.US,D,19790620,000000,1.63696,1.63696,1.61189,1.61812,215735.73222789,0
+CVX.US,D,19790621,000000,1.61812,1.61812,1.59316,1.61189,337051.38982543,0
+CVX.US,D,19790622,000000,1.61812,1.65598,1.61812,1.65598,202937.44144228,0
+CVX.US,D,19790625,000000,1.65598,1.65598,1.63062,1.63696,355941.76134871,0
+CVX.US,D,19790626,000000,1.63696,1.64319,1.63062,1.63696,370975.1137311,0
+CVX.US,D,19790627,000000,1.63696,1.65598,1.63696,1.64319,430516.9496179,0
+CVX.US,D,19790628,000000,1.64319,1.68085,1.64319,1.66798,391145.00675565,0
+CVX.US,D,19790629,000000,1.66798,1.68085,1.66798,1.66798,195253.13563132,0
+CVX.US,D,19790702,000000,1.66798,1.68085,1.66183,1.67451,161644.16581289,0
+CVX.US,D,19790703,000000,1.66798,1.66798,1.63696,1.64319,254150.08447941,0
+CVX.US,D,19790705,000000,1.64319,1.67451,1.64319,1.66798,489089.91706021,0
+CVX.US,D,19790706,000000,1.67451,1.72425,1.67451,1.72425,734921.06126609,0
+CVX.US,D,19790709,000000,1.73078,1.79341,1.73078,1.79341,535182.42357701,0
+CVX.US,D,19790710,000000,1.79341,1.79955,1.76834,1.79955,611678.94461334,0
+CVX.US,D,19790711,000000,1.79341,1.79341,1.76834,1.76834,447800.74246129,0
+CVX.US,D,19790712,000000,1.76834,1.76834,1.74961,1.75575,399467.02280203,0
+CVX.US,D,19790713,000000,1.75575,1.76834,1.74318,1.75575,521422.4411502,0
+CVX.US,D,19790716,000000,1.75575,1.80588,1.74961,1.78053,643055.92860783,0
+CVX.US,D,19790717,000000,1.78053,1.78707,1.76834,1.76834,479485.30373973,0
+CVX.US,D,19790718,000000,1.76834,1.78053,1.74961,1.76834,386021.79446248,0
+CVX.US,D,19790719,000000,1.76834,1.78707,1.76834,1.78053,349852.7563839,0
+CVX.US,D,19790720,000000,1.78053,1.79341,1.76834,1.78707,434675.39449705,0
+CVX.US,D,19790723,000000,1.78053,1.78053,1.75575,1.76834,321681.7529459,0
+CVX.US,D,19790724,000000,1.76834,1.78053,1.76834,1.78053,168678.45829708,0
+CVX.US,D,19790725,000000,1.78053,1.79955,1.78053,1.79341,315925.95670537,0
+CVX.US,D,19790726,000000,1.79341,1.79955,1.78053,1.79341,235582.66910429,0
+CVX.US,D,19790727,000000,1.79341,1.80588,1.78707,1.79341,204210.81139788,0
+CVX.US,D,19790730,000000,1.79341,1.79341,1.78053,1.78707,186928.0438121,0
+CVX.US,D,19790731,000000,1.78707,1.79341,1.78053,1.78053,274634.73159121,0
+CVX.US,D,19790801,000000,1.78053,1.78707,1.76834,1.76834,182450.74381524,0
+CVX.US,D,19790802,000000,1.76834,1.78707,1.76834,1.78053,304402.06113295,0
+CVX.US,D,19790803,000000,1.76834,1.76834,1.73078,1.73712,331290.46729683,0
+CVX.US,D,19790806,000000,1.73078,1.73078,1.7184,1.73078,218295.80048807,0
+CVX.US,D,19790807,000000,1.73078,1.76834,1.72425,1.76834,355941.76134871,0
+CVX.US,D,19790808,000000,1.76834,1.78053,1.75575,1.76834,371620.00076981,0
+CVX.US,D,19790809,000000,1.75575,1.75575,1.7184,1.72425,250945.12918053,0
+CVX.US,D,19790810,000000,1.72425,1.73712,1.7184,1.72425,260553.84353147,0
+CVX.US,D,19790813,000000,1.72425,1.73078,1.7184,1.73078,164204.23407306,0
+CVX.US,D,19790814,000000,1.73078,1.74318,1.7184,1.7184,386661.55521312,0
+CVX.US,D,19790815,000000,1.7184,1.73078,1.71206,1.73078,384106.61324102,0
+CVX.US,D,19790816,000000,1.73078,1.74961,1.7184,1.7184,375136.6343831,0
+CVX.US,D,19790817,000000,1.7184,1.78707,1.7184,1.78053,560472.4531219,0
+CVX.US,D,19790820,000000,1.79955,1.84968,1.79955,1.84968,527500.16828127,0
+CVX.US,D,19790821,000000,1.84968,1.86831,1.8368,1.84968,572952.91404743,0
+CVX.US,D,19790822,000000,1.84968,1.86831,1.82471,1.86197,413546.88560416,0
+CVX.US,D,19790823,000000,1.86197,1.8807,1.85574,1.86831,367458.48011782,0
+CVX.US,D,19790824,000000,1.86831,1.93679,1.85574,1.92469,374498.92414769,0
+CVX.US,D,19790827,000000,1.93679,1.99969,1.93679,1.93679,644973.16034451,0
+CVX.US,D,19790828,000000,1.93679,1.94976,1.93054,1.93679,249025.84692861,0
+CVX.US,D,19790829,000000,1.93679,1.93679,1.91825,1.93054,164204.23407306,0
+CVX.US,D,19790830,000000,1.93054,1.93679,1.92469,1.92469,108829.04512633,0
+CVX.US,D,19790831,000000,1.92469,1.94976,1.92469,1.92469,220221.23428567,0
+CVX.US,D,19790904,000000,1.92469,1.92469,1.8368,1.8368,157163.7900432,0
+CVX.US,D,19790905,000000,1.8368,1.86831,1.82471,1.8368,402989.80796099,0
+CVX.US,D,19790906,000000,1.8368,1.92469,1.8368,1.87436,341215.98625026,0
+CVX.US,D,19790907,000000,1.87436,1.93679,1.87436,1.93679,296398.9002043,0
+CVX.US,D,19790910,000000,1.956,2.00573,1.956,1.99316,655533.31376051,0
+CVX.US,D,19790911,000000,1.99316,2.00573,1.96819,1.98067,291596.59354406,0
+CVX.US,D,19790912,000000,1.98067,1.99969,1.96204,1.96819,384106.61324102,0
+CVX.US,D,19790913,000000,1.96819,1.96819,1.94312,1.94312,218295.80048807,0
+CVX.US,D,19790914,000000,1.94312,1.98652,1.93679,1.98652,379301.23080793,0
+CVX.US,D,19790917,000000,1.98652,2.00573,1.96819,1.97463,291918.5244346,0
+CVX.US,D,19790918,000000,1.96819,1.96819,1.93054,1.96204,268229.94728153,0
+CVX.US,D,19790919,000000,1.96204,2.01169,1.94312,2.00573,400425.63867037,0
+CVX.US,D,19790920,000000,2.00573,2.01169,1.94312,2.00573,688826.50423407,0
+CVX.US,D,19790921,000000,2.0309,2.09938,2.0309,2.05588,1098535.850592,0
+CVX.US,D,19790924,000000,2.04925,2.04925,1.96819,1.99316,494528.90869826,0
+CVX.US,D,19790925,000000,1.99316,2.0309,1.96819,2.0309,411950.55950041,0
+CVX.US,D,19790926,000000,2.0309,2.13069,2.0309,2.0309,890155.31648124,0
+CVX.US,D,19790927,000000,2.0309,2.05588,2.01813,2.0309,456117.6322196,0
+CVX.US,D,19790928,000000,2.01813,2.01813,1.86831,1.98067,388269.15915062,0
+CVX.US,D,19791001,000000,1.98067,1.98067,1.93054,1.96204,324246.94749413,0
+CVX.US,D,19791002,000000,1.96819,2.01169,1.96819,2.00573,405556.02776685,0
+CVX.US,D,19791003,000000,2.00573,2.00573,1.98067,1.99316,221182.92592685,0
+CVX.US,D,19791004,000000,1.99316,2.00573,1.98067,2.00573,203573.10116246,0
+CVX.US,D,19791005,000000,2.00573,2.07431,2.00573,2.0431,563996.26353849,0
+CVX.US,D,19791008,000000,2.0431,2.06806,2.01813,2.01813,246786.68430138,0
+CVX.US,D,19791009,000000,2.01169,2.01169,1.96819,1.98652,312086.36694392,0
+CVX.US,D,19791010,000000,1.98652,1.98652,1.8368,1.98067,612645.7625426,0
+CVX.US,D,19791011,000000,1.98067,1.98652,1.93679,1.96204,415474.36991698,0
+CVX.US,D,19791012,000000,1.96204,2.00573,1.94976,1.94976,417073.77179358,0
+CVX.US,D,19791015,000000,1.94976,1.94976,1.91181,1.92469,275912.20257726,0
+CVX.US,D,19791016,000000,1.92469,1.93679,1.89953,1.89953,292876.11504532,0
+CVX.US,D,19791017,000000,1.91181,1.94312,1.91181,1.92469,313364.86318759,0
+CVX.US,D,19791018,000000,1.92469,1.94976,1.92469,1.93679,807262.21319612,0
+CVX.US,D,19791019,000000,1.93679,1.93679,1.91181,1.91181,518543.51777233,0
+CVX.US,D,19791022,000000,1.88684,1.88684,1.84968,1.87436,489411.84795077,0
+CVX.US,D,19791023,000000,1.87436,1.87436,1.8368,1.84968,315925.95670537,0
+CVX.US,D,19791024,000000,1.84968,1.87436,1.8368,1.8368,222143.59231043,0
+CVX.US,D,19791025,000000,1.8368,1.84968,1.82471,1.8368,167081.10693572,0
+CVX.US,D,19791026,000000,1.8368,1.85574,1.80588,1.81183,149804.49089562,0
+CVX.US,D,19791029,000000,1.82471,1.8368,1.82471,1.8368,420590.40540686,0
+CVX.US,D,19791030,000000,1.8368,1.8807,1.82471,1.87436,573911.52991577,0
+CVX.US,D,19791031,000000,1.87436,1.90557,1.86197,1.87436,267909.04164859,0
+CVX.US,D,19791101,000000,1.87436,1.91181,1.86197,1.89953,396906.95454186,0
+CVX.US,D,19791102,000000,1.89953,1.92469,1.87436,1.92469,348255.40502252,0
+CVX.US,D,19791105,000000,1.92469,1.94312,1.91181,1.92469,160039.63764824,0
+CVX.US,D,19791106,000000,1.92469,1.93054,1.90557,1.90557,201013.03290229,0
+CVX.US,D,19791107,000000,1.90557,1.90557,1.87436,1.88684,265668.85376375,0
+CVX.US,D,19791108,000000,1.88684,1.89953,1.86831,1.87436,173809.87265117,0
+CVX.US,D,19791109,000000,1.87436,1.91181,1.87436,1.89319,224700.58479776,0
+CVX.US,D,19791112,000000,1.91181,1.98067,1.91181,1.98067,355620.85571577,0
+CVX.US,D,19791113,000000,1.98067,1.99316,1.96204,1.96204,158119.3301387,0
+CVX.US,D,19791114,000000,1.96204,2.01813,1.92469,1.98067,505417.14455047,0
+CVX.US,D,19791115,000000,1.98652,2.05588,1.98652,2.0431,558868.95021485,0
+CVX.US,D,19791116,000000,2.0431,2.0431,2.01169,2.01169,156523.00403494,0
+CVX.US,D,19791119,000000,2.01169,2.05588,2.00573,2.0309,315277.99389383,0
+CVX.US,D,19791120,000000,2.0309,2.04925,1.96204,1.98067,381543.46920801,0
+CVX.US,D,19791121,000000,1.98067,2.00573,1.94976,1.98652,347611.54324142,0
+CVX.US,D,19791123,000000,1.99969,2.0309,1.99969,2.01813,314965.2903218,0
+CVX.US,D,19791126,000000,2.0309,2.06202,2.0309,2.0309,374186.22057566,0
+CVX.US,D,19791127,000000,2.0309,2.0309,1.96204,1.96819,299598.72921511,0
+CVX.US,D,19791128,000000,1.96819,1.98067,1.93679,1.96204,272392.49319113,0
+CVX.US,D,19791129,000000,1.96204,1.96819,1.94976,1.956,194289.3934749,0
+CVX.US,D,19791130,000000,1.956,1.956,1.93679,1.94976,261193.60428212,0
+CVX.US,D,19791203,000000,1.94976,1.98652,1.94312,1.96819,275272.44182663,0
+CVX.US,D,19791204,000000,1.96819,1.99316,1.96819,1.98652,249025.84692861,0
+CVX.US,D,19791205,000000,2.00573,2.0309,2.00573,2.00573,306960.0788779,0
+CVX.US,D,19791206,000000,2.00573,2.00573,1.98652,1.99969,284876.0298895,0
+CVX.US,D,19791207,000000,1.99969,2.00573,1.93679,1.94976,406187.58645658,0
+CVX.US,D,19791210,000000,1.94312,1.94312,1.91181,1.92469,258310.57987378,0
+CVX.US,D,19791211,000000,1.92469,1.98652,1.91181,1.94976,610088.77005527,0
+CVX.US,D,19791212,000000,1.96819,1.98067,1.96819,1.96819,310162.98366156,0
+CVX.US,D,19791213,000000,1.956,1.956,1.93679,1.956,749323.88021638,0
+CVX.US,D,19791214,000000,1.956,2.01169,1.956,2.00573,724996.56757028,0
+CVX.US,D,19791217,000000,2.00573,2.0309,1.99969,2.00573,889202.85215857,0
+CVX.US,D,19791218,000000,2.00573,2.07431,1.99969,2.01813,1413823.0718043,0
+CVX.US,D,19791219,000000,2.01813,2.04925,2.00573,2.0309,520465.87579709,0
+CVX.US,D,19791220,000000,2.0309,2.05588,2.00573,2.00573,601439.69683029,0
+CVX.US,D,19791221,000000,2.00573,2.01169,1.92469,1.94312,506693.59027892,0
+CVX.US,D,19791224,000000,1.94312,1.96819,1.92469,1.96819,104989.45536487,0
+CVX.US,D,19791226,000000,1.96819,1.96819,1.91181,1.91181,239746.24027151,0
+CVX.US,D,19791227,000000,1.91825,1.93679,1.91825,1.92469,248706.99181091,0
+CVX.US,D,19791228,000000,1.92469,1.94976,1.92469,1.93054,251271.16110153,0
+CVX.US,D,19791231,000000,1.93679,1.956,1.93679,1.93679,205494.43392961,0
+CVX.US,D,19800102,000000,1.93679,1.93679,1.86831,1.86831,471485.2185839,0
+CVX.US,D,19800103,000000,1.86831,1.91181,1.8368,1.87436,1012755.6218681,0
+CVX.US,D,19800104,000000,1.87436,1.89953,1.86197,1.86197,790934.98570586,0
+CVX.US,D,19800107,000000,1.86197,1.8807,1.86197,1.86197,725635.30306331,0
+CVX.US,D,19800108,000000,1.86197,1.88684,1.86197,1.8807,455487.09878747,0
+CVX.US,D,19800109,000000,1.8807,1.89953,1.86197,1.86197,1177275.635286,0
+CVX.US,D,19800110,000000,1.86197,1.87436,1.84968,1.86197,871912.90776951,0
+CVX.US,D,19800111,000000,1.86197,1.86197,1.84968,1.84968,331608.29715694,0
+CVX.US,D,19800114,000000,1.84968,1.86197,1.84968,1.84968,624486.46271749,0
+CVX.US,D,19800115,000000,1.84968,1.86197,1.8368,1.86197,359776.22482209,0
+CVX.US,D,19800116,000000,1.86197,1.92469,1.86197,1.86831,1198086.3143189,0
+CVX.US,D,19800117,000000,1.86831,1.89319,1.86197,1.87436,764042.47851152,0
+CVX.US,D,19800118,000000,1.87436,1.96204,1.87436,1.96204,872871.52363785,0
+CVX.US,D,19800121,000000,1.98067,2.04925,1.98067,2.0431,1103654.9618548,0
+CVX.US,D,19800122,000000,2.0431,2.05588,2.0309,2.0309,561114.26438777,0
+CVX.US,D,19800123,000000,2.0309,2.09313,2.0309,2.07431,477254.3431734,0
+CVX.US,D,19800124,000000,2.09938,2.13069,2.09938,2.10562,587679.71440348,0
+CVX.US,D,19800125,000000,2.09938,2.09938,2.06806,2.09938,545745.65276585,0
+CVX.US,D,19800128,000000,2.09938,2.14941,2.07431,2.13682,463802.96328816,0
+CVX.US,D,19800129,000000,2.13682,2.15565,2.08689,2.10562,882478.18747356,0
+CVX.US,D,19800130,000000,2.10562,2.13682,2.09313,2.13069,399146.1171691,0
+CVX.US,D,19800131,000000,2.13682,2.18725,2.13682,2.14297,600163.25110184,0
+CVX.US,D,19800201,000000,2.14297,2.19945,2.12445,2.19945,570071.94015432,0
+CVX.US,D,19800204,000000,2.19945,2.22451,2.18725,2.18725,762445.12715015,0
+CVX.US,D,19800205,000000,2.18725,2.1932,2.16814,2.1932,475650.84026635,0
+CVX.US,D,19800206,000000,2.1932,2.3558,2.18725,2.3558,1326116.3840252,0
+CVX.US,D,19800207,000000,2.46153,2.57428,2.46153,2.49928,2472023.2373777,0
+CVX.US,D,19800208,000000,2.49928,2.59944,2.49928,2.59359,1782561.0734236,0
+CVX.US,D,19800211,000000,2.58676,2.58676,2.49928,2.49928,1566821.2401651,0
+CVX.US,D,19800212,000000,2.49928,2.52405,2.42447,2.51186,918004.38902868,0
+CVX.US,D,19800213,000000,2.51186,2.54951,2.45549,2.46153,877353.94992277,0
+CVX.US,D,19800214,000000,2.46153,2.50532,2.3994,2.43676,610088.77005527,0
+CVX.US,D,19800215,000000,2.42447,2.42447,2.37423,2.42447,773971.07323778,0
+CVX.US,D,19800219,000000,2.41803,2.41803,2.37423,2.39276,538388.40413349,0
+CVX.US,D,19800220,000000,2.40573,2.56813,2.40573,2.55535,1192641.1711351,0
+CVX.US,D,19800221,000000,2.55535,2.64948,2.51186,2.52405,1347241.8171454,0
+CVX.US,D,19800222,000000,2.52405,2.71804,2.49928,2.66157,2025187.2623304,0
+CVX.US,D,19800225,000000,2.65552,2.65552,2.59944,2.63641,888881.94652564,0
+CVX.US,D,19800226,000000,2.63641,2.76808,2.61164,2.76808,1400696.6985825,0
+CVX.US,D,19800227,000000,2.76808,2.86182,2.71804,2.71804,1983576.156841,0
+CVX.US,D,19800228,000000,2.71804,2.78047,2.71804,2.73658,838623.81832641,0
+CVX.US,D,19800229,000000,2.73658,2.76808,2.72429,2.73658,470849.5588637,0
+CVX.US,D,19800303,000000,2.73044,2.73044,2.69922,2.69922,780369.70600178,0
+CVX.US,D,19800304,000000,2.69922,2.81841,2.68051,2.80544,1015313.639613,0
+CVX.US,D,19800305,000000,2.80544,2.92434,2.78671,2.78671,922809.77146177,0
+CVX.US,D,19800306,000000,2.78671,2.78671,2.68051,2.69288,890802.25403517,0
+CVX.US,D,19800307,000000,2.68051,2.68051,2.60549,2.62442,925365.73869149,0
+CVX.US,D,19800310,000000,2.62442,2.65552,2.58062,2.60549,666738.35421522,0
+CVX.US,D,19800311,000000,2.63055,2.68051,2.63055,2.66157,799893.68673002,0
+CVX.US,D,19800312,000000,2.66157,2.66157,2.58676,2.66157,473723.35595353,0
+CVX.US,D,19800313,000000,2.66157,2.68051,2.55535,2.56813,692024.28272966,0
+CVX.US,D,19800314,000000,2.56813,2.57428,2.51186,2.53019,407788.01359079,0
+CVX.US,D,19800317,000000,2.49928,2.49928,2.40573,2.43676,452600.9986063,0
+CVX.US,D,19800318,000000,2.43676,2.51186,2.38076,2.49928,775566.37408393,0
+CVX.US,D,19800319,000000,2.49928,2.54316,2.48689,2.49928,545420.64610246,0
+CVX.US,D,19800320,000000,2.49928,2.51186,2.43676,2.43676,520465.87579709,0
+CVX.US,D,19800321,000000,2.43061,2.43061,2.38076,2.39276,682744.67607255,0
+CVX.US,D,19800324,000000,2.37423,2.37423,2.2805,2.2805,572317.25432724,0
+CVX.US,D,19800325,000000,2.2805,2.34263,2.2805,2.33043,861673.65998643,0
+CVX.US,D,19800326,000000,2.33043,2.38076,2.29328,2.30527,442678.55542572,0
+CVX.US,D,19800327,000000,2.26148,2.26148,2.11195,2.21174,1006671.7431914,0
+CVX.US,D,19800328,000000,2.21174,2.26148,2.21174,2.23661,681465.15457127,0
+CVX.US,D,19800331,000000,2.23661,2.26821,2.19945,2.25543,506380.8867069,0
+CVX.US,D,19800401,000000,2.25543,2.2805,2.22451,2.23661,302802.65925637,0
+CVX.US,D,19800402,000000,2.24948,2.31796,2.24948,2.29328,376095.25025144,0
+CVX.US,D,19800403,000000,2.29328,2.29328,2.24948,2.25543,209655.95458161,0
+CVX.US,D,19800407,000000,2.23661,2.23661,2.14297,2.14941,282955.72237997,0
+CVX.US,D,19800408,000000,2.14941,2.19945,2.13682,2.18725,394988.69754756,0
+CVX.US,D,19800409,000000,2.18725,2.32449,2.18725,2.30527,580954.02446087,0
+CVX.US,D,19800410,000000,2.30527,2.34263,2.29328,2.34263,524300.33927046,0
+CVX.US,D,19800411,000000,2.34263,2.3558,2.33043,2.34263,353693.37140295,0
+CVX.US,D,19800414,000000,2.34263,2.3558,2.31796,2.3558,324886.70824477,0
+CVX.US,D,19800415,000000,2.3558,2.39276,2.34947,2.36789,252869.53772051,0
+CVX.US,D,19800416,000000,2.36789,2.40573,2.29328,2.29328,556950.69322054,0
+CVX.US,D,19800417,000000,2.29328,2.32449,2.2805,2.29328,192689.99159831,0
+CVX.US,D,19800418,000000,2.29328,2.30527,2.26148,2.26148,363937.74547407,0
+CVX.US,D,19800421,000000,2.26148,2.2805,2.22451,2.24948,268553.9286873,0
+CVX.US,D,19800422,000000,2.32449,2.40573,2.32449,2.39276,587038.92839522,0
+CVX.US,D,19800423,000000,2.39276,2.42447,2.36789,2.37423,463481.03239762,0
+CVX.US,D,19800424,000000,2.37423,2.37423,2.33043,2.33043,613604.37841095,0
+CVX.US,D,19800425,000000,2.33043,2.36789,2.31796,2.36789,323289.3568834,0
+CVX.US,D,19800428,000000,2.36789,2.42447,2.36789,2.38076,601761.62772083,0
+CVX.US,D,19800429,000000,2.38076,2.39276,2.36789,2.39276,217984.12217365,0
+CVX.US,D,19800430,000000,2.39276,2.43676,2.37423,2.43676,246786.68430138,0
+CVX.US,D,19800501,000000,2.43061,2.43061,2.37423,2.3994,439801.68256307,0
+CVX.US,D,19800502,000000,2.3994,2.40573,2.38076,2.39276,545420.64610246,0
+CVX.US,D,19800505,000000,2.3871,2.3871,2.33043,2.34263,375465.74207694,0
+CVX.US,D,19800506,000000,2.34263,2.40573,2.31796,2.33043,526863.48330348,0
+CVX.US,D,19800507,000000,2.33043,2.3994,2.33043,2.37423,513416.2044487,0
+CVX.US,D,19800508,000000,2.37423,2.37423,2.32449,2.33043,779086.08347006,0
+CVX.US,D,19800509,000000,2.33043,2.33043,2.24948,2.2805,590558.63778136,0
+CVX.US,D,19800512,000000,2.26148,2.26148,2.23661,2.26148,587679.71440348,0
+CVX.US,D,19800513,000000,2.26148,2.29328,2.22451,2.2805,706748.00731287,0
+CVX.US,D,19800514,000000,2.2805,2.29328,2.26148,2.26821,751560.99232838,0
+CVX.US,D,19800515,000000,2.26821,2.29328,2.25543,2.26821,358817.60895374,0
+CVX.US,D,19800516,000000,2.26821,2.33043,2.26821,2.32449,286472.35599326,0
+CVX.US,D,19800519,000000,2.32449,2.38076,2.31171,2.3558,222777.20151537,0
+CVX.US,D,19800520,000000,2.3558,2.37423,2.34947,2.36789,357851.8162821,0
+CVX.US,D,19800521,000000,2.36789,2.39276,2.34263,2.37423,198773.87027505,0
+CVX.US,D,19800522,000000,2.38076,2.46153,2.38076,2.44299,386344.75061064,0
+CVX.US,D,19800523,000000,2.44299,2.4742,2.44299,2.46153,474687.09810993,0
+CVX.US,D,19800527,000000,2.46153,2.52405,2.46153,2.51186,501893.3341339,0
+CVX.US,D,19800528,000000,2.51186,2.60549,2.49928,2.59944,785493.94355258,0
+CVX.US,D,19800529,000000,2.59944,2.60549,2.48689,2.49928,853033.81407997,0
+CVX.US,D,19800530,000000,2.49928,2.54951,2.44299,2.51839,395942.18712784,0
+CVX.US,D,19800602,000000,2.51839,2.56813,2.49928,2.51839,569114.34954359,0
+CVX.US,D,19800603,000000,2.51839,2.52405,2.48689,2.48689,365538.17260829,0
+CVX.US,D,19800604,000000,2.49928,2.56813,2.49928,2.55535,879593.11255001,0
+CVX.US,D,19800605,000000,2.55535,2.58676,2.53019,2.53019,549905.12290261,0
+CVX.US,D,19800606,000000,2.53019,2.58062,2.53019,2.55535,426355.42896591,0
+CVX.US,D,19800609,000000,2.56813,2.59359,2.56813,2.58676,225983.18207187,0
+CVX.US,D,19800610,000000,2.58676,2.66781,2.58676,2.63055,430197.06924258,0
+CVX.US,D,19800611,000000,2.63055,2.71152,2.62442,2.71152,730759.54061409,0
+CVX.US,D,19800612,000000,2.71152,2.74301,2.65552,2.68051,637609.7601665,0
+CVX.US,D,19800613,000000,2.68051,2.69288,2.60549,2.61164,441713.7880117,0
+CVX.US,D,19800616,000000,2.61164,2.65552,2.61164,2.63055,249025.84692861,0
+CVX.US,D,19800617,000000,2.63055,2.68051,2.62442,2.66157,364260.70162223,0
+CVX.US,D,19800618,000000,2.66157,2.71804,2.64948,2.71152,402347.99669513,0
+CVX.US,D,19800619,000000,2.71152,2.74301,2.66781,2.66781,538066.47324295,0
+CVX.US,D,19800620,000000,2.66781,2.68051,2.64948,2.65552,464127.96995155,0
+CVX.US,D,19800623,000000,2.65552,2.70547,2.64948,2.68051,387945.17774484,0
+CVX.US,D,19800624,000000,2.68051,2.73044,2.66781,2.71152,473723.35595353,0
+CVX.US,D,19800625,000000,2.71804,2.76808,2.71804,2.75541,663218.6448291,0
+CVX.US,D,19800626,000000,2.75541,2.78671,2.71804,2.73044,687223.00132702,0
+CVX.US,D,19800627,000000,2.73044,2.78671,2.69922,2.74301,360098.15571263,0
+CVX.US,D,19800630,000000,2.74301,2.74301,2.63055,2.63055,455163.1173817,0
+CVX.US,D,19800701,000000,2.63055,2.68051,2.63055,2.64948,565594.64015746,0
+CVX.US,D,19800702,000000,2.64948,2.68051,2.64295,2.66781,340889.95432926,0
+CVX.US,D,19800703,000000,2.66781,2.73658,2.66781,2.72429,451962.26311328,0
+CVX.US,D,19800707,000000,2.72429,2.73658,2.71804,2.73044,421876.07845382,0
+CVX.US,D,19800708,000000,2.73044,2.73658,2.71152,2.73044,238784.54863033,0
+CVX.US,D,19800709,000000,2.73044,2.74945,2.71152,2.71152,202611.40952127,0
+CVX.US,D,19800710,000000,2.70547,2.70547,2.59944,2.59944,457081.374376,0
+CVX.US,D,19800711,000000,2.61164,2.66781,2.61164,2.64948,450041.95560375,0
+CVX.US,D,19800714,000000,2.64948,2.71152,2.62442,2.70547,278795.2269856,0
+CVX.US,D,19800715,000000,2.70547,2.71152,2.61164,2.61164,478527.713129,0
+CVX.US,D,19800716,000000,2.61164,2.65552,2.61164,2.62442,676341.94227809,0
+CVX.US,D,19800717,000000,2.64295,2.70547,2.64295,2.70547,306321.34338488,0
+CVX.US,D,19800718,000000,2.70547,2.73658,2.70547,2.71804,598562.82396764,0
+CVX.US,D,19800721,000000,2.71804,2.74301,2.70547,2.73658,466679.83615082,0
+CVX.US,D,19800722,000000,2.73658,2.76165,2.70547,2.71804,435640.16191107,0
+CVX.US,D,19800723,000000,2.71804,2.74945,2.70547,2.73658,239746.24027151,0
+CVX.US,D,19800724,000000,2.73658,2.76165,2.71152,2.74945,360413.93505749,0
+CVX.US,D,19800725,000000,2.74301,2.74301,2.70547,2.70547,242946.06928232,0
+CVX.US,D,19800728,000000,2.70547,2.73658,2.68051,2.73044,267594.28756135,0
+CVX.US,D,19800729,000000,2.73044,2.74301,2.71804,2.73044,177970.36804555,0
+CVX.US,D,19800730,000000,2.73044,2.73044,2.60549,2.60549,489089.91706021,0
+CVX.US,D,19800731,000000,2.57428,2.57428,2.52405,2.56813,1119342.4285944,0
+CVX.US,D,19800801,000000,2.56813,2.56813,2.51186,2.53019,687223.00132702,0
+CVX.US,D,19800804,000000,2.49928,2.49928,2.44299,2.46796,464127.96995155,0
+CVX.US,D,19800805,000000,2.46796,2.48689,2.44953,2.45549,909364.54312221,0
+CVX.US,D,19800806,000000,2.45549,2.52405,2.44299,2.52405,387625.29736954,0
+CVX.US,D,19800807,000000,2.52405,2.61164,2.50532,2.59944,364582.63251278,0
+CVX.US,D,19800808,000000,2.59944,2.62442,2.57428,2.58062,568154.70841763,0
+CVX.US,D,19800811,000000,2.58062,2.60549,2.57428,2.59944,213501.69588873,0
+CVX.US,D,19800812,000000,2.58676,2.58676,2.53019,2.55535,141478.37381879,0
+CVX.US,D,19800813,000000,2.55535,2.55535,2.53019,2.53019,305998.38723673,0
+CVX.US,D,19800814,000000,2.53019,2.58676,2.52405,2.58062,362978.10434812,0
+CVX.US,D,19800815,000000,2.58062,2.63641,2.58062,2.62442,408749.70523198,0
+CVX.US,D,19800818,000000,2.62442,2.64295,2.58676,2.59944,242307.3337893,0
+CVX.US,D,19800819,000000,2.59944,2.60549,2.56813,2.58062,635050.71716394,0
+CVX.US,D,19800820,000000,2.58062,2.61164,2.57428,2.58676,307283.03502607,0
+CVX.US,D,19800821,000000,2.58676,2.61164,2.58676,2.61164,241987.45341397,0
+CVX.US,D,19800822,000000,2.61164,2.64948,2.58062,2.58676,284237.29439647,0
+CVX.US,D,19800825,000000,2.58676,2.63055,2.58676,2.61164,217022.43053248,0
+CVX.US,D,19800826,000000,2.62442,2.65552,2.62442,2.62442,180526.33527526,0
+CVX.US,D,19800827,000000,2.62442,2.62442,2.56813,2.56813,360739.96697849,0
+CVX.US,D,19800828,000000,2.56813,2.58676,2.53019,2.54316,291596.59354406,0
+CVX.US,D,19800829,000000,2.54316,2.54316,2.51186,2.52405,339934.41423376,0
+CVX.US,D,19800902,000000,2.52405,2.54316,2.50532,2.51186,269511.51929803,0
+CVX.US,D,19800903,000000,2.51186,2.55535,2.49928,2.54951,674424.7105414,0
+CVX.US,D,19800904,000000,2.54951,2.56813,2.49928,2.51839,440759.2731738,0
+CVX.US,D,19800905,000000,2.51839,2.52405,2.48689,2.52405,458041.01550196,0
+CVX.US,D,19800908,000000,2.52405,2.52405,2.43061,2.43676,346333.04699776,0
+CVX.US,D,19800909,000000,2.43676,2.48689,2.42447,2.4742,307919.72000387,0
+CVX.US,D,19800910,000000,2.4742,2.53019,2.4742,2.51186,439156.79552437,0
+CVX.US,D,19800911,000000,2.51186,2.52405,2.46153,2.49928,441713.7880117,0
+CVX.US,D,19800912,000000,2.49928,2.49928,2.4742,2.4742,227901.43906617,0
+CVX.US,D,19800915,000000,2.4742,2.53019,2.4742,2.51186,178932.05968673,0
+CVX.US,D,19800916,000000,2.51186,2.56813,2.51186,2.54316,411950.55950041,0
+CVX.US,D,19800917,000000,2.54951,2.59944,2.54951,2.59359,459003.73240077,0
+CVX.US,D,19800918,000000,2.59359,2.63641,2.54951,2.55535,454843.23700638,0
+CVX.US,D,19800919,000000,2.56813,2.59359,2.56813,2.57428,627369.48712581,0
+CVX.US,D,19800922,000000,2.57428,2.57428,2.55535,2.57428,643689.53781279,0
+CVX.US,D,19800923,000000,2.57428,2.59359,2.54951,2.56813,659059.17469233,0
+CVX.US,D,19800924,000000,2.56813,2.66157,2.56813,2.64948,494211.07883816,0
+CVX.US,D,19800925,000000,2.64948,2.71804,2.63055,2.64948,549592.41933059,0
+CVX.US,D,19800926,000000,2.64948,2.66157,2.59359,2.60549,501259.72492895,0
+CVX.US,D,19800929,000000,2.58676,2.58676,2.55535,2.55535,335448.912176,0
+CVX.US,D,19800930,000000,2.56813,2.62442,2.56813,2.60549,442356.62453518,0
+CVX.US,D,19801001,000000,2.64948,2.74301,2.64948,2.74301,713472.67199788,0
+CVX.US,D,19801002,000000,2.74301,2.78671,2.74301,2.78671,744837.35290099,0
+CVX.US,D,19801003,000000,2.81198,2.94922,2.81198,2.91166,1125418.1052102,0
+CVX.US,D,19801006,000000,2.93672,3.01797,2.93672,2.98676,657463.87384618,0
+CVX.US,D,19801007,000000,2.98676,3.01797,2.96169,2.9932,809499.32530812,0
+CVX.US,D,19801008,000000,2.9932,3.02432,2.9932,2.99935,386344.75061064,0
+CVX.US,D,19801009,000000,2.9932,2.9932,2.88679,2.89313,621605.48882439,0
+CVX.US,D,19801010,000000,2.91166,2.96813,2.91166,2.94316,425393.73732472,0
+CVX.US,D,19801013,000000,2.94316,3.01797,2.94316,3.01797,285833.62050024,0
+CVX.US,D,19801014,000000,3.07415,3.09922,3.07415,3.09298,605920.07259998,0
+CVX.US,D,19801015,000000,3.09298,3.14302,3.08039,3.12438,430516.9496179,0
+CVX.US,D,19801016,000000,3.12438,3.21812,3.08039,3.09298,510215.35018027,0
+CVX.US,D,19801017,000000,3.07415,3.07415,3.0367,3.04938,481729.59265503,0
+CVX.US,D,19801020,000000,3.04938,3.13062,3.04314,3.13062,379944.06733141,0
+CVX.US,D,19801021,000000,3.13062,3.18047,3.11765,3.13062,372577.59138054,0
+CVX.US,D,19801022,000000,3.13062,3.1554,3.13062,3.14302,207094.86106382,0
+CVX.US,D,19801023,000000,3.14302,3.14302,3.01797,3.03056,323926.04186119,0
+CVX.US,D,19801024,000000,3.03056,3.06792,3.01797,3.05533,374186.22057566,0
+CVX.US,D,19801027,000000,3.04314,3.04314,2.9932,2.9932,419950.64465622,0
+CVX.US,D,19801028,000000,2.9932,2.9932,2.94922,2.9932,324886.70824477,0
+CVX.US,D,19801029,000000,2.98676,2.98676,2.91839,2.91839,470522.5016851,0
+CVX.US,D,19801030,000000,2.91839,2.96169,2.88679,2.88679,816220.91422029,0
+CVX.US,D,19801031,000000,2.88679,2.91839,2.83041,2.90523,533904.95259096,0
+CVX.US,D,19801103,000000,2.91166,2.99935,2.91166,2.99935,201652.79365294,0
+CVX.US,D,19801105,000000,3.07415,3.13062,3.07415,3.07415,835750.02123658,0
+CVX.US,D,19801106,000000,3.07415,3.07415,3.03056,3.04314,290634.90190286,0
+CVX.US,D,19801107,000000,3.04314,3.09922,3.0367,3.06792,350810.34699462,0
+CVX.US,D,19801110,000000,3.07415,3.12438,3.07415,3.12438,197492.29825855,0
+CVX.US,D,19801111,000000,3.1554,3.25548,3.1554,3.20525,729794.77320007,0
+CVX.US,D,19801112,000000,3.21812,3.33653,3.21812,3.33653,881834.32569247,0
+CVX.US,D,19801113,000000,3.33653,3.38617,3.33029,3.38617,763085.91315839,0
+CVX.US,D,19801114,000000,3.38617,3.4364,3.38617,3.38617,432757.13750276,0
+CVX.US,D,19801117,000000,3.38617,3.49288,3.3492,3.49288,623526.82159152,0
+CVX.US,D,19801118,000000,3.52399,3.59275,3.52399,3.58056,518543.51777233,0
+CVX.US,D,19801119,000000,3.58056,3.64893,3.51161,3.52399,443640.24706691,0
+CVX.US,D,19801120,000000,3.52399,3.59275,3.52399,3.56768,399146.1171691,0
+CVX.US,D,19801121,000000,3.56768,3.59909,3.54925,3.59275,285194.88500721,0
+CVX.US,D,19801124,000000,3.59275,3.60524,3.54281,3.59275,333847.45978417,0
+CVX.US,D,19801125,000000,3.59275,3.6742,3.56768,3.59275,451962.26311328,0
+CVX.US,D,19801126,000000,3.84879,4.04259,3.84879,3.97383,850154.8907021,0
+CVX.US,D,19801128,000000,3.97383,3.97383,3.83026,3.95529,709635.13275166,0
+CVX.US,D,19801201,000000,3.88654,3.88654,3.69917,3.70511,546709.39492225,0
+CVX.US,D,19801202,000000,3.70511,3.76773,3.64893,3.76773,557908.28383128,0
+CVX.US,D,19801203,000000,3.76773,3.81153,3.68658,3.76149,456443.66414058,0
+CVX.US,D,19801204,000000,3.76149,3.76149,3.68034,3.68034,449403.22011072,0
+CVX.US,D,19801205,000000,3.64893,3.64893,3.51161,3.53677,783570.56027021,0
+CVX.US,D,19801208,000000,3.49902,3.49902,3.41133,3.49288,622249.35060547,0
+CVX.US,D,19801209,000000,3.49288,3.53677,3.4364,3.48654,540304.61061257,0
+CVX.US,D,19801210,000000,3.48654,3.56184,3.33653,3.33653,476925.23547956,0
+CVX.US,D,19801211,000000,3.33653,3.3615,3.274,3.33653,664821.12247853,0
+CVX.US,D,19801212,000000,3.3492,3.4364,3.3492,3.38022,518218.51110894,0
+CVX.US,D,19801215,000000,3.38022,3.4364,3.38022,3.38617,233020.5503289,0
+CVX.US,D,19801216,000000,3.38617,3.52399,3.37427,3.52399,493252.46296983,0
+CVX.US,D,19801217,000000,3.52399,3.66796,3.52399,3.66796,432433.15609698,0
+CVX.US,D,19801218,000000,3.66796,3.718,3.61773,3.61773,1295387.3628423,0
+CVX.US,D,19801219,000000,3.61773,3.66181,3.58056,3.59275,275272.44182663,0
+CVX.US,D,19801222,000000,3.59275,3.64893,3.58056,3.62417,388905.84412842,0
+CVX.US,D,19801223,000000,3.62417,3.62417,3.54925,3.56184,899122.21956631,0
+CVX.US,D,19801224,000000,3.54281,3.54281,3.44285,3.44928,452921.90423924,0
+CVX.US,D,19801226,000000,3.44928,3.48039,3.44285,3.48039,70098.913529951,0
+CVX.US,D,19801229,000000,3.48039,3.50508,3.44285,3.45542,299277.82358217,0
+CVX.US,D,19801230,000000,3.45542,3.46146,3.41133,3.43016,249987.5385698,0
+CVX.US,D,19801231,000000,3.42402,3.42402,3.37427,3.42402,211897.16772406,0
+CVX.US,D,19810102,000000,3.41816,3.41816,3.35545,3.41133,131878.88678637,0
+CVX.US,D,19810105,000000,3.4364,3.48039,3.4364,3.46781,488125.1496462,0
+CVX.US,D,19810106,000000,3.46781,3.49288,3.3615,3.39933,514378.9213475,0
+CVX.US,D,19810107,000000,3.3492,3.3492,3.29283,3.32433,727555.61057284,0
+CVX.US,D,19810108,000000,3.31799,3.31799,3.16788,3.21812,435640.16191107,0
+CVX.US,D,19810109,000000,3.21812,3.26153,3.16788,3.25548,467646.65408006,0
+CVX.US,D,19810112,000000,3.26153,3.30551,3.26153,3.28669,365538.17260829,0
+CVX.US,D,19810113,000000,3.28669,3.29283,3.23684,3.28669,862314.44599469,0
+CVX.US,D,19810114,000000,3.31166,3.39933,3.31166,3.37427,773329.26197192,0
+CVX.US,D,19810115,000000,3.37427,3.49288,3.3615,3.46781,370336.37823808,0
+CVX.US,D,19810116,000000,3.50508,3.56184,3.50508,3.56184,831583.37429653,0
+CVX.US,D,19810119,000000,3.56184,3.56184,3.49902,3.50508,277834.56060202,0
+CVX.US,D,19810120,000000,3.50508,3.53677,3.35545,3.35545,343135.26850217,0
+CVX.US,D,19810121,000000,3.35545,3.38022,3.31166,3.33029,449403.22011072,0
+CVX.US,D,19810122,000000,3.33029,3.35545,3.274,3.274,326805.99049669,0
+CVX.US,D,19810123,000000,3.28669,3.32433,3.28669,3.29887,249025.84692861,0
+CVX.US,D,19810126,000000,3.28669,3.28669,3.22417,3.22417,324565.80261183,0
+CVX.US,D,19810127,000000,3.22417,3.31166,3.20525,3.30551,474687.09810993,0
+CVX.US,D,19810128,000000,3.30551,3.33653,3.24289,3.24289,396906.95454186,0
+CVX.US,D,19810129,000000,3.24289,3.28044,3.21812,3.24289,346970.75723318,0
+CVX.US,D,19810130,000000,3.24289,3.26153,3.13062,3.14302,368738.0016191,0
+CVX.US,D,19810202,000000,3.09298,3.09298,2.96813,3.03056,478207.83275368,0
+CVX.US,D,19810203,000000,3.03056,3.09298,3.01797,3.09298,428598.69262359,0
+CVX.US,D,19810204,000000,3.09298,3.11765,3.06792,3.08039,497413.98362182,0
+CVX.US,D,19810205,000000,3.08039,3.09298,3.0367,3.08039,276874.91947607,0
+CVX.US,D,19810206,000000,3.08039,3.14907,3.06792,3.11765,397544.66477728,0
+CVX.US,D,19810209,000000,3.11765,3.14907,3.11765,3.13062,597280.22669352,0
+CVX.US,D,19810210,000000,3.14302,3.20525,3.14302,3.16788,792531.31180961,0
+CVX.US,D,19810211,000000,3.16788,3.18047,3.09922,3.10537,370026.75043889,0
+CVX.US,D,19810212,000000,3.10537,3.13062,3.04938,3.09298,438197.15439841,0
+CVX.US,D,19810213,000000,3.09298,3.17424,3.09298,3.17424,412273.51564856,0
+CVX.US,D,19810217,000000,3.199,3.25548,3.199,3.20525,282640.96829272,0
+CVX.US,D,19810218,000000,3.20525,3.274,3.18691,3.274,334808.12616775,0
+CVX.US,D,19810219,000000,3.26153,3.26153,3.11765,3.13668,475967.64486882,0
+CVX.US,D,19810220,000000,3.13668,3.1554,3.09922,3.12438,575195.15244749,0
+CVX.US,D,19810223,000000,3.12438,3.14302,3.09298,3.09922,267275.43244364,0
+CVX.US,D,19810224,000000,3.09922,3.11131,2.99935,3.01797,529423.55156365,0
+CVX.US,D,19810225,000000,3.01797,3.10537,2.96813,3.09298,469244.00544144,0
+CVX.US,D,19810226,000000,3.09298,3.12438,3.08039,3.11765,565270.65875169,0
+CVX.US,D,19810227,000000,3.11765,3.1554,3.08039,3.14907,403313.78936677,0
+CVX.US,D,19810302,000000,3.14907,3.19305,3.11765,3.18047,272715.4493393,0
+CVX.US,D,19810303,000000,3.18047,3.21178,3.1554,3.1554,375787.67296748,0
+CVX.US,D,19810304,000000,3.1554,3.199,3.09922,3.12438,461239.81925515,0
+CVX.US,D,19810305,000000,3.10537,3.10537,3.03056,3.0367,322323.56421176,0
+CVX.US,D,19810306,000000,3.01797,3.01797,2.88679,2.94316,2086004.518688,0
+CVX.US,D,19810309,000000,2.94316,2.94922,2.91166,2.91839,392107.72365446,0
+CVX.US,D,19810310,000000,2.91166,2.91166,2.81198,2.85567,790934.98570586,0
+CVX.US,D,19810311,000000,2.87401,2.87401,2.76808,2.81198,1001869.4365311,0
+CVX.US,D,19810312,000000,2.81198,3.01153,2.81198,2.97418,909364.54312221,0
+CVX.US,D,19810313,000000,2.97418,2.99935,2.81841,2.87401,1108780.2246631,0
+CVX.US,D,19810316,000000,2.87401,2.91839,2.84904,2.91839,397865.57041021,0
+CVX.US,D,19810317,000000,2.91166,2.91166,2.83041,2.87401,573911.52991577,0
+CVX.US,D,19810318,000000,2.86182,2.86182,2.81841,2.81841,599197.4584302,0
+CVX.US,D,19810319,000000,2.81841,2.81841,2.70547,2.76808,763725.67390904,0
+CVX.US,D,19810320,000000,2.76808,2.78047,2.73658,2.75541,587038.92839522,0
+CVX.US,D,19810323,000000,2.75541,2.86182,2.75541,2.83694,1640121.0079635,0
+CVX.US,D,19810324,000000,2.83694,2.9932,2.76808,2.78047,2215002.4315814,0
+CVX.US,D,19810325,000000,2.78047,2.91166,2.76808,2.91166,1786404.7642154,0
+CVX.US,D,19810326,000000,2.91166,2.91166,2.81198,2.85567,638568.37603484,0
+CVX.US,D,19810327,000000,2.85567,2.86182,2.79305,2.81841,684661.90780925,0
+CVX.US,D,19810330,000000,2.81841,2.86182,2.76808,2.78671,427951.75506966,0
+CVX.US,D,19810331,000000,2.81841,2.87401,2.81841,2.81841,751883.94847654,0
+CVX.US,D,19810401,000000,2.81841,2.87401,2.80544,2.81841,997391.11127664,0
+CVX.US,D,19810402,000000,2.81841,2.85567,2.80544,2.81841,615528.78695093,0
+CVX.US,D,19810403,000000,2.81841,2.83694,2.81198,2.83041,489728.65255324,0
+CVX.US,D,19810406,000000,2.78671,2.78671,2.73658,2.75541,972421.98736468,0
+CVX.US,D,19810407,000000,2.75541,2.76165,2.71804,2.71804,628964.78797196,0
+CVX.US,D,19810408,000000,2.71804,2.74301,2.69288,2.70547,524943.17579395,0
+CVX.US,D,19810409,000000,2.70547,2.71152,2.57428,2.63055,1149111.8086513,0
+CVX.US,D,19810410,000000,2.62442,2.62442,2.52405,2.58062,785493.94355258,0
+CVX.US,D,19810413,000000,2.58062,2.58062,2.49928,2.55535,1173752.850127,0
+CVX.US,D,19810414,000000,2.55535,2.58676,2.54951,2.58676,1009552.7170844,0
+CVX.US,D,19810415,000000,2.60549,2.69288,2.60549,2.69288,670901.92538244,0
+CVX.US,D,19810416,000000,2.69288,2.74301,2.62442,2.64948,1231052.4476138,0
+CVX.US,D,19810420,000000,2.64948,2.68051,2.60549,2.68051,970819.50971524,0
+CVX.US,D,19810421,000000,2.66781,2.66781,2.54951,2.55535,993227.54010943,0
+CVX.US,D,19810422,000000,2.55535,2.55535,2.4742,2.51186,1276506.2186375,0
+CVX.US,D,19810423,000000,2.51186,2.53019,2.48689,2.49928,1017551.7769827,0
+CVX.US,D,19810424,000000,2.49928,2.56813,2.46153,2.54951,871594.0526518,0
+CVX.US,D,19810427,000000,2.54951,2.62442,2.54951,2.62442,608485.26714822,0
+CVX.US,D,19810428,000000,2.62442,2.64948,2.60549,2.64948,711872.24486366,0
+CVX.US,D,19810429,000000,2.64948,2.71804,2.61164,2.71804,864550.53284909,0
+CVX.US,D,19810430,000000,2.76165,2.88679,2.76165,2.84904,1975891.85103,0
+CVX.US,D,19810501,000000,2.84904,2.89907,2.83694,2.85567,994192.30752344,0
+CVX.US,D,19810504,000000,2.84904,2.84904,2.81198,2.83694,829979.87138949,0
+CVX.US,D,19810505,000000,2.83694,2.89907,2.81198,2.86182,650734.08287311,0
+CVX.US,D,19810506,000000,2.89907,2.94316,2.89907,2.92434,947455.93922557,0
+CVX.US,D,19810507,000000,2.92434,2.97418,2.91839,2.93672,702269.6820584,0
+CVX.US,D,19810508,000000,2.93672,2.94922,2.92434,2.93672,1015641.7220493,0
+CVX.US,D,19810511,000000,2.91166,2.91166,2.78047,2.80544,542544.79849742,0
+CVX.US,D,19810512,000000,2.80544,2.83694,2.78671,2.83694,584795.66473754,0
+CVX.US,D,19810513,000000,2.83694,2.83694,2.76808,2.78047,543187.63502091,0
+CVX.US,D,19810514,000000,2.78047,2.78671,2.73658,2.73658,397865.57041021,0
+CVX.US,D,19810515,000000,2.73658,2.78047,2.73044,2.76808,419950.64465622,0
+CVX.US,D,19810518,000000,2.76808,2.81198,2.76808,2.76808,410352.18288141,0
+CVX.US,D,19810519,000000,2.76808,2.76808,2.70547,2.74301,491337.28174836,0
+CVX.US,D,19810520,000000,2.74301,2.78671,2.71804,2.76165,642094.23696665,0
+CVX.US,D,19810521,000000,2.76165,2.78047,2.71804,2.76165,628006.17210361,0
+CVX.US,D,19810522,000000,2.76165,2.76165,2.71804,2.71804,369378.78762735,0
+CVX.US,D,19810526,000000,2.71804,2.78671,2.69288,2.78671,999949.12902158,0
+CVX.US,D,19810527,000000,2.78671,2.78671,2.73658,2.73658,746120.97543272,0
+CVX.US,D,19810528,000000,2.73658,2.73658,2.68051,2.70547,424753.97657409,0
+CVX.US,D,19810529,000000,2.70547,2.71152,2.59944,2.59944,1329954.9485291,0
+CVX.US,D,19810601,000000,2.59944,2.65552,2.52405,2.54951,777809.63774162,0
+CVX.US,D,19810602,000000,2.54951,2.56813,2.51186,2.52405,608803.09700831,0
+CVX.US,D,19810603,000000,2.52405,2.53019,2.48689,2.52405,1453510.7940115,0
+CVX.US,D,19810604,000000,2.53019,2.58062,2.53019,2.56813,1143668.7159828,0
+CVX.US,D,19810605,000000,2.56813,2.63055,2.54316,2.62442,1023319.8763146,0
+CVX.US,D,19810608,000000,2.62442,2.63055,2.56813,2.58062,958657.90390743,0
+CVX.US,D,19810609,000000,2.58062,2.58062,2.53019,2.54316,1072932.0922175,0
+CVX.US,D,19810610,000000,2.54316,2.58062,2.54316,2.54951,1450308.9144854,0
+CVX.US,D,19810611,000000,2.54951,2.57428,2.4742,2.53019,420912.33629741,0
+CVX.US,D,19810612,000000,2.53019,2.53019,2.4742,2.49928,906803.44960443,0
+CVX.US,D,19810615,000000,2.49928,2.54316,2.4742,2.48689,392107.72365446,0
+CVX.US,D,19810616,000000,2.4742,2.4742,2.41803,2.44299,846629.02977028,0
+CVX.US,D,19810617,000000,2.44299,2.56813,2.41803,2.56813,1619640.4618821,0
+CVX.US,D,19810618,000000,2.55535,2.55535,2.46796,2.49928,1170554.0463739,0
+CVX.US,D,19810619,000000,2.49928,2.58676,2.48689,2.56813,896243.29618843,0
+CVX.US,D,19810622,000000,2.56813,2.62442,2.54951,2.54951,800856.40362883,0
+CVX.US,D,19810623,000000,2.54951,2.58062,2.53019,2.58062,620324.94206549,0
+CVX.US,D,19810624,000000,2.58062,2.59944,2.52405,2.54951,735878.65187683,0
+CVX.US,D,19810625,000000,2.55535,2.61164,2.55535,2.59944,1608114.5157945,0
+CVX.US,D,19810626,000000,2.59944,2.63055,2.56813,2.58062,1080608.1959675,0
+CVX.US,D,19810629,000000,2.58062,2.58062,2.54316,2.54951,1377974.9393587,0
+CVX.US,D,19810630,000000,2.54951,2.61164,2.54316,2.58062,1667009.4141274,0
+CVX.US,D,19810701,000000,2.58676,2.63055,2.58676,2.61164,534865.61897452,0
+CVX.US,D,19810702,000000,2.61164,2.64295,2.60549,2.62442,699389.73342291,0
+CVX.US,D,19810706,000000,2.62442,2.63055,2.60549,2.63055,861348.65332305,0
+CVX.US,D,19810707,000000,2.63055,2.68051,2.63055,2.68051,617125.11305469,0
+CVX.US,D,19810708,000000,2.70547,2.73658,2.70547,2.73044,1072932.0922175,0
+CVX.US,D,19810709,000000,2.73044,2.75541,2.71804,2.75541,492291.79658625,0
+CVX.US,D,19810710,000000,2.75541,2.75541,2.68051,2.69288,452600.9986063,0
+CVX.US,D,19810713,000000,2.69288,2.73044,2.68051,2.71152,377376.82226795,0
+CVX.US,D,19810714,000000,2.71152,2.76165,2.64948,2.68051,650734.08287311,0
+CVX.US,D,19810715,000000,2.70547,2.85567,2.70547,2.71804,1319714.6754883,0
+CVX.US,D,19810716,000000,2.73044,2.78047,2.73044,2.73044,713154.84213778,0
+CVX.US,D,19810717,000000,2.74301,2.78047,2.74301,2.78047,1095656.9272141,0
+CVX.US,D,19810720,000000,2.76165,2.76165,2.73658,2.75541,576156.84408869,0
+CVX.US,D,19810721,000000,2.75541,2.78047,2.71804,2.73658,982663.28566298,0
+CVX.US,D,19810722,000000,2.73658,2.76808,2.70547,2.71152,526221.6720376,0
+CVX.US,D,19810723,000000,2.71152,2.73658,2.70547,2.71804,419635.89056897,0
+CVX.US,D,19810724,000000,2.71804,2.75541,2.71152,2.75541,356258.56595118,0
+CVX.US,D,19810727,000000,2.76165,2.83694,2.76165,2.83041,840228.34649105,0
+CVX.US,D,19810728,000000,2.83041,2.83041,2.78671,2.80544,730438.63498117,0
+CVX.US,D,19810729,000000,2.81841,2.91839,2.81841,2.86182,633447.21425689,0
+CVX.US,D,19810730,000000,2.88679,2.93672,2.88679,2.91839,512780.54472851,0
+CVX.US,D,19810731,000000,2.91839,2.94922,2.91839,2.92434,365217.26697535,0
+CVX.US,D,19810803,000000,2.92434,2.93672,2.87401,2.92434,600481.08096194,0
+CVX.US,D,19810804,000000,2.92434,2.94922,2.88679,2.92434,715390.92899217,0
+CVX.US,D,19810805,000000,2.92434,2.98676,2.92434,2.98676,948100.82626427,0
+CVX.US,D,19810806,000000,2.9932,3.04938,2.9932,2.99935,1085097.7990557,0
+CVX.US,D,19810807,000000,2.99935,2.99935,2.96169,2.97418,662261.05421835,0
+CVX.US,D,19810810,000000,2.97418,2.9932,2.93672,2.9932,645933.82672809,0
+CVX.US,D,19810811,000000,2.9932,3.08039,2.97418,3.05533,1245456.2918217,0
+CVX.US,D,19810812,000000,3.06792,3.11765,3.06792,3.06792,1025878.9193171,0
+CVX.US,D,19810813,000000,3.06792,3.12438,3.06792,3.12438,1070369.973442,0
+CVX.US,D,19810814,000000,3.12438,3.1554,3.11765,3.13062,1032276.5268235,0
+CVX.US,D,19810817,000000,3.13062,3.1554,3.13062,3.13062,700671.30543941,0
+CVX.US,D,19810818,000000,3.13062,3.14302,3.05533,3.07415,1032276.5268235,0
+CVX.US,D,19810819,000000,3.07415,3.09298,3.04938,3.05533,635691.50317219,0
+CVX.US,D,19810820,000000,3.05533,3.09298,3.05533,3.07415,586081.3377845,0
+CVX.US,D,19810821,000000,3.07415,3.09298,2.9932,2.9932,813658.79544489,0
+CVX.US,D,19810824,000000,2.93672,2.93672,2.81841,2.81841,1371569.1297914,0
+CVX.US,D,19810825,000000,2.81841,2.91166,2.78671,2.88679,1300187.6189873,0
+CVX.US,D,19810826,000000,2.88679,2.91166,2.85567,2.88679,721474.80766893,0
+CVX.US,D,19810827,000000,2.86182,2.86182,2.80544,2.81198,731716.10596722,0
+CVX.US,D,19810828,000000,2.81198,2.88679,2.76808,2.87401,634406.85538285,0
+CVX.US,D,19810831,000000,2.87401,2.92434,2.85567,2.88679,521422.4411502,0
+CVX.US,D,19810901,000000,2.88679,2.93672,2.85567,2.89907,511497.9474544,0
+CVX.US,D,19810902,000000,2.89907,2.96169,2.88679,2.94316,355292.77327954,0
+CVX.US,D,19810903,000000,2.94316,2.94922,2.84904,2.84904,428912.42145324,0
+CVX.US,D,19810904,000000,2.81841,2.81841,2.78047,2.78047,740356.9771313,0
+CVX.US,D,19810908,000000,2.78047,2.78047,2.68051,2.71152,977539.04811219,0
+CVX.US,D,19810909,000000,2.71152,2.73658,2.66781,2.70547,678262.24978762,0
+CVX.US,D,19810910,000000,2.71804,2.81841,2.71804,2.81841,805977.56540678,0
+CVX.US,D,19810911,000000,2.81841,2.87401,2.78671,2.86182,661937.07281258,0
+CVX.US,D,19810914,000000,2.86182,2.87401,2.83041,2.83694,508616.97356128,0
+CVX.US,D,19810915,000000,2.84904,2.88679,2.84904,2.85567,695870.02403679,0
+CVX.US,D,19810916,000000,2.85567,2.85567,2.80544,2.81198,683062.50593264,0
+CVX.US,D,19810917,000000,2.81198,2.83694,2.73658,2.73658,632486.54787331,0
+CVX.US,D,19810918,000000,2.73658,2.74301,2.70547,2.73658,765324.05052803,0
+CVX.US,D,19810921,000000,2.71804,2.71804,2.66781,2.68051,668658.66172475,0
+CVX.US,D,19810922,000000,2.68051,2.70547,2.66781,2.66781,1108135.3376245,0
+CVX.US,D,19810923,000000,2.66781,2.71152,2.60549,2.71152,987467.64283845,0
+CVX.US,D,19810924,000000,2.71152,2.78047,2.64948,2.64948,669624.45439639,0
+CVX.US,D,19810925,000000,2.61164,2.61164,2.57428,2.58676,1000589.9150298,0
+CVX.US,D,19810928,000000,2.58676,2.71804,2.54316,2.71804,1030356.219314,0
+CVX.US,D,19810929,000000,2.71804,2.73044,2.64948,2.68051,1000908.7701475,0
+CVX.US,D,19810930,000000,2.68051,2.68051,2.61164,2.63055,509258.78482717,0
+CVX.US,D,19811001,000000,2.63055,2.65552,2.61164,2.65552,592798.8256662,0
+CVX.US,D,19811002,000000,2.70547,2.83694,2.70547,2.81841,1738707.7295339,0
+CVX.US,D,19811005,000000,2.85567,2.92434,2.85567,2.88679,1320035.5811214,0
+CVX.US,D,19811006,000000,2.88679,2.99935,2.85567,2.91839,1008595.1264737,0
+CVX.US,D,19811007,000000,2.91839,2.93672,2.89907,2.91839,537103.75634415,0
+CVX.US,D,19811008,000000,2.91839,2.94316,2.88679,2.92434,674100.72913563,0
+CVX.US,D,19811009,000000,2.92434,2.94316,2.87401,2.88679,638568.37603484,0
+CVX.US,D,19811012,000000,2.88679,2.91839,2.84904,2.91166,418671.12315494,0
+CVX.US,D,19811013,000000,2.91166,2.91839,2.86182,2.86182,318484.99970793,0
+CVX.US,D,19811014,000000,2.86182,2.91166,2.84904,2.88679,362016.41270693,0
+CVX.US,D,19811015,000000,2.88679,2.91166,2.86182,2.88679,493252.46296983,0
+CVX.US,D,19811016,000000,2.88679,2.92434,2.88679,2.89907,324246.94749413,0
+CVX.US,D,19811019,000000,2.89907,2.91166,2.85567,2.91166,588954.10961669,0
+CVX.US,D,19811020,000000,2.94922,3.03056,2.94922,2.96813,818458.02633231,0
+CVX.US,D,19811021,000000,2.96813,2.97418,2.92434,2.93672,765965.86179389,0
+CVX.US,D,19811022,000000,2.93672,2.94922,2.92434,2.93672,1112938.6695424,0
+CVX.US,D,19811023,000000,2.93672,2.96169,2.91166,2.91166,695547.06788863,0
+CVX.US,D,19811026,000000,2.91166,2.92434,2.84904,2.84904,514062.11674501,0
+CVX.US,D,19811027,000000,2.84904,2.88679,2.84904,2.84904,521740.27101029,0
+CVX.US,D,19811028,000000,2.84904,2.88679,2.84904,2.85567,472446.91022508,0
+CVX.US,D,19811029,000000,2.85567,2.88679,2.84904,2.85567,311763.41079576,0
+CVX.US,D,19811030,000000,2.85567,2.94316,2.83041,2.94316,479168.49913725,0
+CVX.US,D,19811102,000000,2.96169,3.04938,2.96169,3.01153,992588.8046164,0
+CVX.US,D,19811103,000000,3.01153,3.01153,2.96813,2.96813,383466.85249037,0
+CVX.US,D,19811104,000000,2.96813,3.03056,2.94922,2.98676,1599149.6632246,0
+CVX.US,D,19811105,000000,2.98676,2.9932,2.96813,2.9932,364260.70162223,0
+CVX.US,D,19811106,000000,2.9932,2.99935,2.94316,2.9932,555668.09594642,0
+CVX.US,D,19811109,000000,2.9932,3.01153,2.94922,3.01153,588315.37412367,0
+CVX.US,D,19811110,000000,3.01153,3.01153,2.96169,2.96813,248067.23106027,0
+CVX.US,D,19811111,000000,2.96169,2.96169,2.92434,2.92434,290317.07204278,0
+CVX.US,D,19811112,000000,2.93672,2.9932,2.93672,2.97418,501893.3341339,0
+CVX.US,D,19811113,000000,2.97418,3.01153,2.94316,2.94316,357216.15656192,0
+CVX.US,D,19811116,000000,2.94316,2.94922,2.87401,2.88679,435317.20576292,0
+CVX.US,D,19811117,000000,2.88679,2.91839,2.86182,2.91839,825184.74153252,0
+CVX.US,D,19811118,000000,2.88679,2.88679,2.81841,2.83694,927293.22300431,0
+CVX.US,D,19811119,000000,2.83694,2.88679,2.83694,2.87401,575195.15244749,0
+CVX.US,D,19811120,000000,2.87401,2.93672,2.86182,2.88679,618727.59070413,0
+CVX.US,D,19811123,000000,2.88679,2.91839,2.87401,2.88679,463481.03239762,0
+CVX.US,D,19811124,000000,2.89907,2.96169,2.89907,2.93672,705146.55492105,0
+CVX.US,D,19811125,000000,2.96169,3.04938,2.96169,3.01797,1048283.8739385,0
+CVX.US,D,19811127,000000,3.03056,3.09298,3.03056,3.04938,517895.55496078,0
+CVX.US,D,19811130,000000,3.07415,3.09922,3.07415,3.09922,645614.97161039,0
+CVX.US,D,19811201,000000,3.09922,3.10537,3.05533,3.06792,702911.49332427,0
+CVX.US,D,19811202,000000,3.06792,3.07415,3.03056,3.04938,549268.43792481,0
+CVX.US,D,19811203,000000,3.04938,3.06792,3.03056,3.06792,580632.09357032,0
+CVX.US,D,19811204,000000,3.08039,3.09922,3.08039,3.08039,773971.07323778,0
+CVX.US,D,19811207,000000,3.08039,3.09298,3.04938,3.06792,750921.23157775,0
+CVX.US,D,19811208,000000,3.06792,3.08039,3.05533,3.07415,305686.70892231,0
+CVX.US,D,19811209,000000,3.07415,3.14907,3.07415,3.14907,606237.90246008,0
+CVX.US,D,19811210,000000,3.14907,3.16788,3.10537,3.10537,705473.61209966,0
+CVX.US,D,19811211,000000,3.10537,3.12438,3.04938,3.05533,685948.60611382,0
+CVX.US,D,19811214,000000,3.01797,3.01797,2.94316,2.97418,829979.87138949,0
+CVX.US,D,19811215,000000,2.97418,2.97418,2.94316,2.94316,667057.20933292,0
+CVX.US,D,19811216,000000,2.94316,2.96169,2.91166,2.91166,937851.32590508,0
+CVX.US,D,19811217,000000,2.91166,2.94316,2.89907,2.94316,421230.1661575,0
+CVX.US,D,19811218,000000,2.94316,2.97418,2.92434,2.93672,534865.61897452,0
+CVX.US,D,19811221,000000,2.93672,2.94922,2.91839,2.93672,531982.5945662,0
+CVX.US,D,19811222,000000,2.93672,2.94316,2.91839,2.93672,404589.2098376,0
+CVX.US,D,19811223,000000,2.93672,2.97418,2.92434,2.96813,399467.02280203,0
+CVX.US,D,19811224,000000,2.96813,2.9932,2.94922,2.98676,217984.12217365,0
+CVX.US,D,19811228,000000,2.98676,3.01797,2.96169,2.96169,241343.59163288,0
+CVX.US,D,19811229,000000,2.96169,2.97418,2.94316,2.96813,429875.13835204,0
+CVX.US,D,19811230,000000,2.96813,2.9932,2.94922,2.9932,314965.2903218,0
+CVX.US,D,19811231,000000,2.98676,2.98676,2.94316,2.94922,190453.90474391,0
+CVX.US,D,19820104,000000,2.91166,2.94922,2.85567,2.86182,400109.85932551,0
+CVX.US,D,19820105,000000,2.80544,2.85567,2.75541,2.75541,722433.42353727,0
+CVX.US,D,19820106,000000,2.71152,2.75541,2.66781,2.69288,864877.59002771,0
+CVX.US,D,19820107,000000,2.68051,2.69288,2.66781,2.66781,778130.54337454,0
+CVX.US,D,19820108,000000,2.68051,2.70547,2.64948,2.64948,467327.79896236,0
+CVX.US,D,19820111,000000,2.62442,2.64948,2.58676,2.58676,1254742.0500245,0
+CVX.US,D,19820112,000000,2.59944,2.64295,2.55535,2.61164,590239.78266364,0
+CVX.US,D,19820113,000000,2.60549,2.65552,2.55535,2.57428,542544.79849742,0
+CVX.US,D,19820114,000000,2.58676,2.61164,2.56813,2.59944,819739.5983488,0
+CVX.US,D,19820115,000000,2.60549,2.62442,2.58062,2.58676,564632.94851629,0
+CVX.US,D,19820118,000000,2.58676,2.63055,2.54951,2.61164,466679.83615082,0
+CVX.US,D,19820119,000000,2.57428,2.63055,2.51186,2.52405,1449356.4501627,0
+CVX.US,D,19820120,000000,2.46796,2.51186,2.42447,2.46796,760845.72527356,0
+CVX.US,D,19820121,000000,2.46153,2.46796,2.44299,2.46153,459964.39878433,0
+CVX.US,D,19820122,000000,2.44953,2.46153,2.43676,2.44953,465085.56056229,0
+CVX.US,D,19820125,000000,2.42447,2.46153,2.39276,2.44953,858790.63557812,0
+CVX.US,D,19820126,000000,2.51186,2.54951,2.46796,2.52405,826462.21251858,0
+CVX.US,D,19820127,000000,2.49928,2.53019,2.46796,2.4742,715712.85988273,0
+CVX.US,D,19820128,000000,2.49928,2.51186,2.4742,2.49928,581915.71610205,0
+CVX.US,D,19820129,000000,2.51186,2.53019,2.48689,2.51186,561432.09424786,0
+CVX.US,D,19820201,000000,2.41803,2.46153,2.36789,2.37423,1080292.4166227,0
+CVX.US,D,19820202,000000,2.3558,2.39276,2.32449,2.33043,1026194.698662,0
+CVX.US,D,19820203,000000,2.30527,2.33043,2.2805,2.2805,1423102.6784615,0
+CVX.US,D,19820204,000000,2.29328,2.31796,2.26148,2.31796,1159671.9620673,0
+CVX.US,D,19820205,000000,2.33043,2.3558,2.29328,2.31796,707389.81857874,0
+CVX.US,D,19820208,000000,2.26821,2.29328,2.23661,2.25543,959621.64606384,0
+CVX.US,D,19820209,000000,2.19945,2.25543,2.14941,2.16814,1654523.8269137,0
+CVX.US,D,19820210,000000,2.19945,2.22451,2.16814,2.22451,1302749.7377628,0
+CVX.US,D,19820211,000000,2.18725,2.21174,2.14941,2.16199,684985.88921501,0
+CVX.US,D,19820212,000000,2.17438,2.1932,2.16199,2.17438,520779.60462673,0
+CVX.US,D,19820216,000000,2.11811,2.14297,2.09313,2.13682,820382.43487228,0
+CVX.US,D,19820217,000000,2.12445,2.14297,2.11195,2.11195,478527.713129,0
+CVX.US,D,19820218,000000,2.12445,2.14297,2.09938,2.12445,619044.3953066,0
+CVX.US,D,19820219,000000,2.11195,2.13682,2.07431,2.09938,725313.37217275,0
+CVX.US,D,19820222,000000,2.11195,2.13682,2.08055,2.09938,662898.76445377,0
+CVX.US,D,19820223,000000,2.09313,2.11811,2.05588,2.11811,1541218.5070482,0
+CVX.US,D,19820224,000000,2.17438,2.22451,2.12445,2.21174,2565490.8476854,0
+CVX.US,D,19820225,000000,2.22451,2.25543,2.1932,2.21174,728202.54812677,0
+CVX.US,D,19820226,000000,2.1932,2.21174,2.16814,2.18725,347290.63760849,0
+CVX.US,D,19820301,000000,2.16199,2.1932,2.11811,2.16814,539985.75549486,0
+CVX.US,D,19820302,000000,2.12445,2.16814,2.08055,2.08055,572952.91404743,0
+CVX.US,D,19820303,000000,2.0431,2.07431,1.99316,2.0431,2014301.0769934,0
+CVX.US,D,19820304,000000,2.05588,2.07431,2.0431,2.0431,1506327.9652132,0
+CVX.US,D,19820305,000000,2.0431,2.05588,2.01169,2.0309,896879.98116623,0
+CVX.US,D,19820308,000000,2.01813,2.06806,1.96819,2.01169,671540.66087547,0
+CVX.US,D,19820309,000000,2.05588,2.09938,2.01169,2.09313,1525214.2357061,0
+CVX.US,D,19820310,000000,2.12445,2.18725,2.06806,2.14941,1540894.5256424,0
+CVX.US,D,19820311,000000,2.18725,2.21174,2.16199,2.19945,974343.32013183,0
+CVX.US,D,19820312,000000,2.1932,2.22451,2.16814,2.19945,703869.08393499,0
+CVX.US,D,19820315,000000,2.24948,2.30527,2.18725,2.30527,617125.11305469,0
+CVX.US,D,19820316,000000,2.30527,2.32449,2.2805,2.2805,746760.73618336,0
+CVX.US,D,19820317,000000,2.25543,2.26821,2.22451,2.24948,552470.31745085,0
+CVX.US,D,19820318,000000,2.29328,2.31796,2.25543,2.29328,792211.43143429,0
+CVX.US,D,19820319,000000,2.2805,2.30527,2.25543,2.25543,902641.92895244,0
+CVX.US,D,19820322,000000,2.29328,2.31796,2.2805,2.29328,728513.20118356,0
+CVX.US,D,19820323,000000,2.31796,2.34263,2.2805,2.31796,1114225.3678469,0
+CVX.US,D,19820324,000000,2.2805,2.31796,2.23661,2.23661,646895.51836928,0
+CVX.US,D,19820325,000000,2.22451,2.23661,2.1932,2.19945,961860.80869108,0
+CVX.US,D,19820326,000000,2.14941,2.18725,2.11195,2.16199,982987.26706876,0
+CVX.US,D,19820329,000000,2.14941,2.16199,2.13682,2.14941,342172.55160339,0
+CVX.US,D,19820330,000000,2.13682,2.16814,2.09313,2.12445,838623.81832641,0
+CVX.US,D,19820331,000000,2.11195,2.12445,2.09313,2.11195,869992.60025998,0
+CVX.US,D,19820401,000000,2.13682,2.16814,2.09938,2.16814,1263063.0408133,0
+CVX.US,D,19820402,000000,2.19945,2.23661,2.16199,2.22451,812060.41882591,0
+CVX.US,D,19820405,000000,2.21174,2.22451,2.1932,2.1932,771090.09934468,0
+CVX.US,D,19820406,000000,2.21174,2.25543,2.16814,2.24948,756042.3933557,0
+CVX.US,D,19820407,000000,2.21174,2.24948,2.16814,2.22451,1876342.4125608,0
+CVX.US,D,19820408,000000,2.22451,2.23661,2.21174,2.22451,1415103.6185633,0
+CVX.US,D,19820412,000000,2.18725,2.19945,2.16199,2.16814,902005.24397464,0
+CVX.US,D,19820413,000000,2.14941,2.16814,2.12445,2.12445,403313.78936677,0
+CVX.US,D,19820414,000000,2.11811,2.12445,2.09938,2.11195,846629.02977028,0
+CVX.US,D,19820415,000000,2.11195,2.12445,2.08055,2.12445,919605.84142051,0
+CVX.US,D,19820416,000000,2.11195,2.12445,2.08055,2.09938,985864.13993139,0
+CVX.US,D,19820419,000000,2.09313,2.09938,2.07431,2.09313,765965.86179389,0
+CVX.US,D,19820420,000000,2.06806,2.08055,2.0431,2.05588,769166.71606232,0
+CVX.US,D,19820421,000000,2.00573,2.0309,1.98067,2.01813,1058527.2227519,0
+CVX.US,D,19820422,000000,2.09938,2.12445,2.06806,2.09938,1157429.7236673,0
+CVX.US,D,19820423,000000,2.18725,2.22451,2.14941,2.21174,2093365.8683509,0
+CVX.US,D,19820426,000000,2.19945,2.22451,2.17438,2.1932,1076128.8454554,0
+CVX.US,D,19820427,000000,2.16199,2.19945,2.11195,2.11811,1244173.6945476,0
+CVX.US,D,19820428,000000,2.09313,2.11811,2.05588,2.07431,2345274.7396879,0
+CVX.US,D,19820429,000000,2.04925,2.05588,2.0309,2.0431,2037027.9625053,0
+CVX.US,D,19820430,000000,2.0431,2.05588,2.01813,2.05588,665136.9018234,0
+CVX.US,D,19820503,000000,2.06806,2.11811,2.00573,2.11811,692668.14451074,0
+CVX.US,D,19820504,000000,2.09938,2.11811,2.07431,2.09313,602716.14255872,0
+CVX.US,D,19820505,000000,2.12445,2.16814,2.08055,2.14297,1355884.7388247,0
+CVX.US,D,19820506,000000,2.19945,2.22451,2.17438,2.22451,1907070.4084862,0
+CVX.US,D,19820507,000000,2.34263,2.42447,2.24948,2.40573,4133276.8552646,0
+CVX.US,D,19820510,000000,2.36789,2.39276,2.34263,2.38076,1233616.6169044,0
+CVX.US,D,19820511,000000,2.37423,2.40573,2.34263,2.39276,1389816.6647912,0
+CVX.US,D,19820512,000000,2.38076,2.41803,2.34947,2.3558,889519.65676105,0
+CVX.US,D,19820513,000000,2.38076,2.40573,2.3558,2.36789,918970.18170032,0
+CVX.US,D,19820514,000000,2.37423,2.38076,2.3558,2.37423,578078.17685583,0
+CVX.US,D,19820517,000000,2.33043,2.3558,2.29328,2.31796,798935.07086168,0
+CVX.US,D,19820518,000000,2.29328,2.31796,2.2805,2.30527,439156.79552437,0
+CVX.US,D,19820519,000000,2.2805,2.32449,2.23661,2.23661,764683.26451977,0
+CVX.US,D,19820520,000000,2.24948,2.2805,2.19945,2.19945,716673.5262663,0
+CVX.US,D,19820521,000000,2.24948,2.26821,2.21174,2.26821,619366.32619715,0
+CVX.US,D,19820524,000000,2.24948,2.2805,2.19945,2.19945,716673.5262663,0
+CVX.US,D,19820525,000000,2.3558,2.38076,2.33043,2.33043,958657.90390743,0
+CVX.US,D,19820526,000000,2.29328,2.31796,2.26148,2.30527,581915.71610205,0
+CVX.US,D,19820527,000000,2.29328,2.31796,2.2805,2.29328,333847.45978417,0
+CVX.US,D,19820528,000000,2.29328,2.32449,2.26148,2.2805,725313.37217275,0
+CVX.US,D,19820601,000000,2.31796,2.33043,2.29328,2.33043,486851.7796906,0
+CVX.US,D,19820602,000000,2.34263,2.36789,2.31796,2.33043,1110703.6079455,0
+CVX.US,D,19820603,000000,2.31796,2.33043,2.29328,2.33043,518543.51777233,0
+CVX.US,D,19820604,000000,2.32449,2.33043,2.30527,2.31796,252869.53772051,0
+CVX.US,D,19820607,000000,2.30527,2.32449,2.29328,2.29328,538388.40413349,0
+CVX.US,D,19820608,000000,2.29328,2.30527,2.2805,2.29328,396906.95454186,0
+CVX.US,D,19820609,000000,2.29328,2.29328,2.21174,2.23661,1012119.962148,0
+CVX.US,D,19820610,000000,2.25543,2.2805,2.22451,2.23661,629290.81989296,0
+CVX.US,D,19820611,000000,2.29328,2.29328,2.26821,2.2805,671856.44022033,0
+CVX.US,D,19820614,000000,2.24948,2.26148,2.22451,2.24948,449403.22011072,0
+CVX.US,D,19820615,000000,2.19945,2.22451,2.16814,2.19945,561432.09424786,0
+CVX.US,D,19820616,000000,2.13682,2.1932,2.06806,2.07431,2181708.2158502,0
+CVX.US,D,19820617,000000,2.0431,2.05588,2.01813,2.05588,1010827.1122977,0
+CVX.US,D,19820618,000000,2.04925,2.06806,2.0309,2.06806,1223368.1418029,0
+CVX.US,D,19820621,000000,2.0431,2.05588,2.01813,2.01813,378340.56442436,0
+CVX.US,D,19820622,000000,2.00573,2.0309,1.96819,2.01169,884393.36869503,0
+CVX.US,D,19820623,000000,2.0431,2.08055,1.99316,2.08055,560155.64851942,0
+CVX.US,D,19820624,000000,2.06806,2.09313,2.0309,2.04925,745799.04454218,0
+CVX.US,D,19820625,000000,2.0309,2.04925,2.00573,2.01813,664181.36172788,0
+CVX.US,D,19820628,000000,2.04925,2.07431,2.01169,2.05588,839584.48470997,0
+CVX.US,D,19820629,000000,2.0431,2.05588,2.01813,2.0431,863915.89838652,0
+CVX.US,D,19820630,000000,2.01169,2.04925,1.98067,1.98067,1222092.7213321,0
+CVX.US,D,19820701,000000,1.96819,1.99316,1.93679,1.93679,861994.56561938,0
+CVX.US,D,19820702,000000,1.93679,1.96204,1.91181,1.91825,681781.95917376,0
+CVX.US,D,19820706,000000,1.91181,1.92469,1.89319,1.91825,462849.47370789,0
+CVX.US,D,19820707,000000,1.92469,1.94312,1.91181,1.92469,390506.27126264,0
+CVX.US,D,19820708,000000,1.87436,1.93679,1.80588,1.92469,919288.01156041,0
+CVX.US,D,19820709,000000,1.91825,1.93679,1.89953,1.91825,899122.21956631,0
+CVX.US,D,19820712,000000,1.84968,1.91181,1.79341,1.8368,2804917.2075816,0
+CVX.US,D,19820713,000000,1.82471,1.8368,1.80588,1.80588,1372848.6512927,0
+CVX.US,D,19820714,000000,1.87436,1.91825,1.82471,1.89953,2092719.9560545,0
+CVX.US,D,19820715,000000,1.92469,1.96204,1.89319,1.91181,970182.82473744,0
+CVX.US,D,19820716,000000,1.91825,1.93679,1.89319,1.93679,468284.36431548,0
+CVX.US,D,19820719,000000,1.96204,1.96819,1.94312,1.94312,390180.23934164,0
+CVX.US,D,19820720,000000,1.89319,1.96204,1.82471,1.82471,1138546.5289474,0
+CVX.US,D,19820721,000000,1.86831,1.88684,1.8368,1.86197,593440.63693208,0
+CVX.US,D,19820722,000000,1.82471,1.84968,1.79955,1.8368,1036115.0913274,0
+CVX.US,D,19820723,000000,1.8368,1.86831,1.81183,1.86831,783570.56027021,0
+CVX.US,D,19820726,000000,1.87436,1.88684,1.86831,1.88684,325205.56336248,0
+CVX.US,D,19820727,000000,1.84968,1.86831,1.82471,1.82471,1145267.0926018,0
+CVX.US,D,19820728,000000,1.79955,1.8368,1.76834,1.79341,721474.80766893,0
+CVX.US,D,19820729,000000,1.75575,1.79341,1.7184,1.74318,962824.55084749,0
+CVX.US,D,19820730,000000,1.74318,1.76834,1.73078,1.73712,931451.66788345,0
+CVX.US,D,19820802,000000,1.73078,1.73712,1.71206,1.73078,849821.68197781,0
+CVX.US,D,19820803,000000,1.7184,1.75575,1.68085,1.68085,1150390.3048949,0
+CVX.US,D,19820804,000000,1.66183,1.69332,1.61812,1.66183,1203523.2554416,0
+CVX.US,D,19820805,000000,1.66798,1.69332,1.64319,1.66798,985223.35392314,0
+CVX.US,D,19820806,000000,1.65598,1.66183,1.63696,1.66183,1330277.9046773,0
+CVX.US,D,19820809,000000,1.66798,1.70572,1.63696,1.68689,653939.03817198,0
+CVX.US,D,19820810,000000,1.71206,1.73712,1.68085,1.69332,571996.3486943,0
+CVX.US,D,19820811,000000,1.7184,1.74318,1.69332,1.7184,517581.82613114,0
+CVX.US,D,19820812,000000,1.73712,1.74318,1.7184,1.7184,470849.5588637,0
+CVX.US,D,19820813,000000,1.73078,1.75575,1.69332,1.75575,608160.26048483,0
+CVX.US,D,19820816,000000,1.76834,1.79955,1.73078,1.73078,1197759.2571402,0
+CVX.US,D,19820817,000000,1.76834,1.80588,1.73078,1.79955,1225935.3868663,0
+CVX.US,D,19820818,000000,1.80588,1.8368,1.78053,1.79341,874475.0265449,0
+CVX.US,D,19820819,000000,1.76834,1.79955,1.7184,1.76834,787731.05566459,0
+CVX.US,D,19820820,000000,1.81183,1.84968,1.76834,1.8368,1062688.7434039,0
+CVX.US,D,19820823,000000,1.86831,1.91825,1.80588,1.89953,1142711.1253721,0
+CVX.US,D,19820824,000000,1.8368,1.89319,1.79341,1.8368,1634679.9658102,0
+CVX.US,D,19820825,000000,1.91825,1.99316,1.8368,1.99316,2006621.8974706,0
+CVX.US,D,19820826,000000,2.05588,2.11195,1.99316,2.0309,2362557.5072736,0
+CVX.US,D,19820827,000000,1.98652,2.01169,1.96204,1.98067,1070684.7275293,0
+CVX.US,D,19820830,000000,1.96204,1.98652,1.93679,1.98652,682744.67607255,0
+CVX.US,D,19820831,000000,1.94312,1.98067,1.89953,1.91181,675704.23204268,0
+CVX.US,D,19820901,000000,1.91181,1.92469,1.89319,1.89953,2677521.7723378,0
+CVX.US,D,19820902,000000,1.96204,2.01169,1.89953,1.99316,1150707.1094975,0
+CVX.US,D,19820903,000000,2.12445,2.18725,2.05588,2.09938,2360313.2183582,0
+CVX.US,D,19820907,000000,2.09313,2.11195,2.06806,2.08055,602716.14255872,0
+CVX.US,D,19820908,000000,2.11195,2.14297,2.06806,2.13682,1887227.5726401,0
+CVX.US,D,19820909,000000,2.16814,2.19945,2.13682,2.13682,1772317.7246099,0
+CVX.US,D,19820910,000000,2.06806,2.09313,2.0309,2.09313,2039912.0121714,0
+CVX.US,D,19820913,000000,2.07431,2.09313,2.05588,2.08055,1139506.1700732,0
+CVX.US,D,19820914,000000,2.09938,2.12445,2.07431,2.08055,1615160.0861125,0
+CVX.US,D,19820915,000000,2.11195,2.13682,2.07431,2.13682,1947719.8223344,0
+CVX.US,D,19820916,000000,2.14297,2.16814,2.11811,2.13682,1023319.8763146,0
+CVX.US,D,19820917,000000,2.11811,2.12445,2.09938,2.11195,602405.48950193,0
+CVX.US,D,19820920,000000,2.11811,2.14941,2.08055,2.13682,720193.23565242,0
+CVX.US,D,19820921,000000,2.14297,2.16199,2.11811,2.14941,497088.97695843,0
+CVX.US,D,19820922,000000,2.14297,2.1932,2.08055,2.08055,775566.37408393,0
+CVX.US,D,19820923,000000,2.06806,2.08055,2.04925,2.08055,1155187.4852672,0
+CVX.US,D,19820924,000000,2.05588,2.07431,2.0431,2.05588,528143.00480476,0
+CVX.US,D,19820927,000000,2.04925,2.06806,2.01813,2.06806,335128.00654305,0
+CVX.US,D,19820928,000000,2.07431,2.08055,2.05588,2.05588,883117.94822421,0
+CVX.US,D,19820929,000000,2.0431,2.05588,2.01169,2.0309,428272.66070261,0
+CVX.US,D,19820930,000000,1.99316,2.0309,1.96204,1.96819,420277.70183483,0
+CVX.US,D,19821001,000000,1.96204,1.98652,1.92469,1.96819,489411.84795077,0
+CVX.US,D,19821004,000000,1.98067,2.00573,1.94312,1.96819,686264.38545868,0
+CVX.US,D,19821005,000000,1.98652,2.01169,1.94976,2.00573,424115.24108106,0
+CVX.US,D,19821006,000000,2.06806,2.11195,2.01813,2.08055,439475.65064207,0
+CVX.US,D,19821007,000000,2.07431,2.11195,2.0309,2.04925,911603.70574945,0
+CVX.US,D,19821008,000000,2.08055,2.09938,2.05588,2.08055,952892.88034838,0
+CVX.US,D,19821011,000000,2.14297,2.17438,2.09938,2.13682,1573542.8290773,0
+CVX.US,D,19821012,000000,2.24948,2.30527,2.18725,2.25543,2358399.0623944,0
+CVX.US,D,19821013,000000,2.3558,2.43676,2.26821,2.39276,2155141.7405769,0
+CVX.US,D,19821014,000000,2.42447,2.4742,2.37423,2.38076,1393976.134928,0
+CVX.US,D,19821015,000000,2.40573,2.46153,2.3558,2.41803,1452871.0332608,0
+CVX.US,D,19821018,000000,2.44953,2.4742,2.42447,2.46796,1194245.6992998,0
+CVX.US,D,19821019,000000,2.44953,2.51186,2.39276,2.44299,1516251.4336515,0
+CVX.US,D,19821020,000000,2.43676,2.4742,2.39276,2.4742,1117742.0014601,0
+CVX.US,D,19821021,000000,2.43676,2.46796,2.39276,2.44299,1258900.4949037,0
+CVX.US,D,19821022,000000,2.46153,2.51186,2.3994,2.40573,2080242.5709018,0
+CVX.US,D,19821025,000000,2.25543,2.29328,2.22451,2.23661,2064236.2490446,0
+CVX.US,D,19821026,000000,2.22451,2.26148,2.16814,2.23661,2389770.9201009,0
+CVX.US,D,19821027,000000,2.22451,2.25543,2.17438,2.19945,1193599.7870034,0
+CVX.US,D,19821028,000000,2.16814,2.1932,2.13682,2.13682,1236812.3448848,0
+CVX.US,D,19821029,000000,2.08055,2.09938,2.06806,2.08055,2200595.5116006,0
+CVX.US,D,19821101,000000,2.09938,2.13682,2.06806,2.13682,1118062.9070932,0
+CVX.US,D,19821102,000000,2.19945,2.22451,2.17438,2.17438,901047.65336391,0
+CVX.US,D,19821103,000000,2.22451,2.26148,2.18725,2.23661,2307500.1481869,0
+CVX.US,D,19821104,000000,2.24948,2.26821,2.21174,2.22451,1150707.1094975,0
+CVX.US,D,19821105,000000,2.19945,2.22451,2.18725,2.22451,848549.33727981,0
+CVX.US,D,19821108,000000,2.16199,2.16814,2.14297,2.16814,726906.62250368,0
+CVX.US,D,19821109,000000,2.13682,2.17438,2.08055,2.17438,1092454.0224305,0
+CVX.US,D,19821110,000000,2.17438,2.22451,2.13682,2.16814,1250258.5984819,0
+CVX.US,D,19821111,000000,2.14297,2.16199,2.11811,2.16199,644657.38099966,0
+CVX.US,D,19821112,000000,2.11195,2.14941,2.06806,2.06806,1311391.6341844,0
+CVX.US,D,19821115,000000,2.07431,2.09313,2.05588,2.08055,1500245.1117942,0
+CVX.US,D,19821116,000000,2.0309,2.05588,1.99316,2.04925,2504673.5913278,0
+CVX.US,D,19821117,000000,2.06806,2.09313,2.0431,2.09313,1819691.8031432,0
+CVX.US,D,19821118,000000,2.12445,2.14941,2.09313,2.14297,1150071.4497774,0
+CVX.US,D,19821119,000000,2.12445,2.16199,2.09313,2.09938,982987.26706876,0
+CVX.US,D,19821122,000000,2.05588,2.09313,2.01169,2.01813,1063968.2649052,0
+CVX.US,D,19821123,000000,1.99316,2.0309,1.94976,1.94976,915766.25165906,0
+CVX.US,D,19821124,000000,1.94976,1.98067,1.92469,1.96819,885356.08559382,0
+CVX.US,D,19821126,000000,1.96819,1.98652,1.94976,1.96204,591521.35468015,0
+CVX.US,D,19821129,000000,1.96204,1.98067,1.93679,1.94312,1234252.2766245,0
+CVX.US,D,19821130,000000,2.01169,2.09313,1.92469,2.09313,1942283.9064692,0
+CVX.US,D,19821201,000000,2.04925,2.09313,1.99316,2.04925,1600109.3043506,0
+CVX.US,D,19821202,000000,2.05588,2.08055,2.0309,2.04925,770766.11793891,0
+CVX.US,D,19821203,000000,2.04925,2.07431,2.01813,2.06806,774290.9536131,0
+CVX.US,D,19821206,000000,2.09938,2.14297,2.04925,2.14297,1903552.7496152,0
+CVX.US,D,19821207,000000,2.13682,2.16814,2.09938,2.14941,691382.47146378,0
+CVX.US,D,19821208,000000,2.16814,2.19945,2.13682,2.16814,1096293.6121919,0
+CVX.US,D,19821209,000000,2.18725,2.25543,2.11811,2.18725,1081893.8690145,0
+CVX.US,D,19821210,000000,2.24948,2.2805,2.21174,2.25543,1645881.9304921,0
+CVX.US,D,19821213,000000,2.23661,2.26821,2.19945,2.22451,1010514.4087257,0
+CVX.US,D,19821214,000000,2.1932,2.25543,2.13682,2.13682,1054681.4814448,0
+CVX.US,D,19821215,000000,2.16199,2.18725,2.12445,2.16814,630568.29087902,0
+CVX.US,D,19821216,000000,2.16814,2.18725,2.14941,2.16814,708674.46636808,0
+CVX.US,D,19821217,000000,2.22451,2.24948,2.1932,2.23661,593440.63693208,0
+CVX.US,D,19821220,000000,2.24948,2.29328,2.19945,2.22451,999308.34301333,0
+CVX.US,D,19821221,000000,2.19945,2.23661,2.16814,2.22451,594717.0826605,0
+CVX.US,D,19821222,000000,2.22451,2.25543,2.19945,2.21174,627051.65726572,0
+CVX.US,D,19821223,000000,2.22451,2.23661,2.1932,2.22451,511497.9474544,0
+CVX.US,D,19821227,000000,2.24948,2.25543,2.22451,2.24948,575835.93845574,0
+CVX.US,D,19821228,000000,2.22451,2.26148,2.1932,2.1932,538066.47324295,0
+CVX.US,D,19821229,000000,2.1932,2.21174,2.16814,2.19945,524943.17579395,0
+CVX.US,D,19821230,000000,2.21174,2.22451,2.18725,2.21174,654575.72314978,0
+CVX.US,D,19821231,000000,2.19945,2.21174,2.18725,2.19945,351129.20211233,0
+CVX.US,D,19830103,000000,2.18725,2.22451,2.14297,2.14941,1363252.2400331,0
+CVX.US,D,19830104,000000,2.21174,2.26821,2.14297,2.26148,947775.81960088,0
+CVX.US,D,19830105,000000,2.32449,2.37423,2.26821,2.34947,1724625.8162166,0
+CVX.US,D,19830106,000000,2.39276,2.42447,2.3558,2.39276,1815209.3768583,0
+CVX.US,D,19830107,000000,2.3994,2.43676,2.3558,2.37423,1848180.6364414,0
+CVX.US,D,19830110,000000,2.34947,2.37423,2.32449,2.3558,578717.93760646,0
+CVX.US,D,19830111,000000,2.34263,2.3558,2.32449,2.33043,798293.25959581,0
+CVX.US,D,19830112,000000,2.33043,2.3558,2.30527,2.30527,868717.17978915,0
+CVX.US,D,19830113,000000,2.25543,2.29328,2.19945,2.22451,984909.6250935,0
+CVX.US,D,19830114,000000,2.22451,2.24948,2.21174,2.22451,1116783.3855917,0
+CVX.US,D,19830117,000000,2.22451,2.24948,2.1932,2.1932,890802.25403517,0
+CVX.US,D,19830118,000000,2.1932,2.22451,2.14941,2.21174,1351403.3377973,0
+CVX.US,D,19830119,000000,2.22451,2.25543,2.19945,2.24948,717312.26175932,0
+CVX.US,D,19830120,000000,2.34263,2.41803,2.25543,2.41803,2276775.2280344,0
+CVX.US,D,19830121,000000,2.3994,2.41803,2.37423,2.40573,1421502.2513272,0
+CVX.US,D,19830124,000000,2.25543,2.30527,2.19945,2.22451,1265623.1090734,0
+CVX.US,D,19830125,000000,2.17438,2.22451,2.12445,2.16814,1086693.0999019,0
+CVX.US,D,19830126,000000,2.21174,2.24948,2.16814,2.22451,2143298.9898867,0
+CVX.US,D,19830127,000000,2.26148,2.31796,2.21174,2.29328,1031635.7408152,0
+CVX.US,D,19830128,000000,2.30527,2.34263,2.26821,2.30527,1005711.0768078,0
+CVX.US,D,19830131,000000,2.26821,2.29328,2.24948,2.2805,916090.23306483,0
+CVX.US,D,19830201,000000,2.22451,2.26821,2.18725,2.1932,1526810.5618098,0
+CVX.US,D,19830202,000000,2.14941,2.17438,2.12445,2.16814,1848495.3905286,0
+CVX.US,D,19830203,000000,2.22451,2.26148,2.17438,2.25543,1153272.3040458,0
+CVX.US,D,19830204,000000,2.26148,2.32449,2.1932,2.31796,2622784.2936265,0
+CVX.US,D,19830207,000000,2.32449,2.34947,2.29328,2.33043,671540.66087547,0
+CVX.US,D,19830208,000000,2.29328,2.34947,2.23661,2.26821,2441620.2481157,0
+CVX.US,D,19830209,000000,2.29328,2.32449,2.25543,2.31796,1149750.5441443,0
+CVX.US,D,19830210,000000,2.39276,2.44953,2.33043,2.42447,2506276.0689772,0
+CVX.US,D,19830211,000000,2.41803,2.44953,2.37423,2.38076,2622145.5581334,0
+CVX.US,D,19830214,000000,2.37423,2.38076,2.3558,2.3558,983629.07833462,0
+CVX.US,D,19830215,000000,2.39276,2.42447,2.34947,2.39276,1742868.2249282,0
+CVX.US,D,19830216,000000,2.40573,2.42447,2.38076,2.38076,1065245.7358912,0
+CVX.US,D,19830217,000000,2.3994,2.44299,2.3558,2.42447,1360690.1212577,0
+CVX.US,D,19830218,000000,2.43676,2.46153,2.3994,2.43676,985864.13993139,0
+CVX.US,D,19830222,000000,2.3558,2.37423,2.33043,2.34263,1629237.8983993,0
+CVX.US,D,19830223,000000,2.34947,2.37423,2.32449,2.3558,1491278.208709,0
+CVX.US,D,19830224,000000,2.46153,2.51186,2.3994,2.49928,1793766.1138781,0
+CVX.US,D,19830225,000000,2.54951,2.58062,2.51186,2.53019,2923672.796919,0
+CVX.US,D,19830228,000000,2.4742,2.49928,2.44299,2.4742,1669569.4823875,0
+CVX.US,D,19830301,000000,2.53019,2.56813,2.48689,2.54951,1476879.4907892,0
+CVX.US,D,19830302,000000,2.55535,2.58676,2.52405,2.54316,2258211.9136898,0
+CVX.US,D,19830303,000000,2.56813,2.58676,2.54316,2.56813,1861301.8833751,0
+CVX.US,D,19830304,000000,2.55535,2.58062,2.53019,2.58062,1604589.6801203,0
+CVX.US,D,19830307,000000,2.58676,2.60549,2.56813,2.60549,875436.71818608,0
+CVX.US,D,19830308,000000,2.55535,2.60549,2.49928,2.49928,1293788.9862233,0
+CVX.US,D,19830309,000000,2.53019,2.56813,2.49928,2.54951,955453.97386617,0
+CVX.US,D,19830310,000000,2.57428,2.60549,2.53019,2.54951,1418620.2521765,0
+CVX.US,D,19830311,000000,2.54316,2.58676,2.4742,2.52405,545420.64610246,0
+CVX.US,D,19830314,000000,2.54951,2.57428,2.52405,2.54951,1054044.7964671,0
+CVX.US,D,19830315,000000,2.54316,2.55535,2.52405,2.53019,877998.83696148,0
+CVX.US,D,19830316,000000,2.4742,2.53019,2.41803,2.41803,996433.52066591,0
+CVX.US,D,19830317,000000,2.39276,2.40573,2.36789,2.38076,2121852.6511338,0
+CVX.US,D,19830318,000000,2.3994,2.40573,2.38076,2.3994,983945.88293709,0
+CVX.US,D,19830321,000000,2.3994,2.46153,2.34263,2.44299,1566180.4541568,0
+CVX.US,D,19830322,000000,2.40573,2.42447,2.39276,2.3994,1341161.0142414,0
+CVX.US,D,19830323,000000,2.41803,2.43676,2.39276,2.41803,806940.28230556,0
+CVX.US,D,19830324,000000,2.43676,2.46153,2.40573,2.46153,1440390.5723352,0
+CVX.US,D,19830325,000000,2.46796,2.49928,2.43676,2.44953,1048604.7795714,0
+CVX.US,D,19830328,000000,2.44299,2.44953,2.42447,2.42447,717312.26175932,0
+CVX.US,D,19830329,000000,2.43676,2.44953,2.41803,2.43676,507336.4268024,0
+CVX.US,D,19830330,000000,2.4742,2.51186,2.44299,2.49928,876395.33405443,0
+CVX.US,D,19830331,000000,2.68051,2.71152,2.63055,2.64295,4204970.044383,0
+CVX.US,D,19830404,000000,2.64295,2.66781,2.61164,2.66781,1979094.7558137,0
+CVX.US,D,19830405,000000,2.64295,2.69288,2.58062,2.60549,2026464.7333165,0
+CVX.US,D,19830406,000000,2.55535,2.59944,2.51186,2.53019,1288029.0889524,0
+CVX.US,D,19830407,000000,2.53019,2.54951,2.49928,2.54316,751560.99232838,0
+CVX.US,D,19830408,000000,2.57428,2.63055,2.49928,2.63055,2455380.2305426,0
+CVX.US,D,19830411,000000,2.68051,2.69288,2.65552,2.68051,1400054.8873167,0
+CVX.US,D,19830412,000000,2.65552,2.68051,2.62442,2.66781,1080292.4166227,0
+CVX.US,D,19830413,000000,2.64295,2.68051,2.59944,2.62442,603044.22499495,0
+CVX.US,D,19830414,000000,2.59944,2.62442,2.57428,2.58676,334175.54222039,0
+CVX.US,D,19830415,000000,2.59944,2.61164,2.57428,2.58676,667057.20933292,0
+CVX.US,D,19830418,000000,2.54951,2.58676,2.49928,2.54951,1158708.2199109,0
+CVX.US,D,19830419,000000,2.52405,2.53019,2.49928,2.52405,910007.37964569,0
+CVX.US,D,19830420,000000,2.54316,2.55535,2.52405,2.54951,842147.62874298,0
+CVX.US,D,19830421,000000,2.51186,2.54951,2.4742,2.49928,926652.43699605,0
+CVX.US,D,19830422,000000,2.49928,2.52405,2.4742,2.48689,687865.8378505,0
+CVX.US,D,19830425,000000,2.52405,2.54316,2.49928,2.49928,679539.72077367,0
+CVX.US,D,19830426,000000,2.57428,2.65552,2.48689,2.64948,1250258.5984819,0
+CVX.US,D,19830427,000000,2.71804,2.74301,2.68051,2.71804,2122492.4118844,0
+CVX.US,D,19830428,000000,2.74301,2.76165,2.71804,2.74301,1658046.6120727,0
+CVX.US,D,19830429,000000,2.76165,2.80544,2.71152,2.80544,1846578.1587919,0
+CVX.US,D,19830502,000000,2.78047,2.81198,2.73658,2.75541,2353596.7557341,0
+CVX.US,D,19830503,000000,2.71152,2.73658,2.68051,2.73658,1571624.572083,0
+CVX.US,D,19830504,000000,2.71152,2.71804,2.69288,2.70547,2927190.4557899,0
+CVX.US,D,19830505,000000,2.61164,2.64295,2.58676,2.61164,1846902.1401977,0
+CVX.US,D,19830506,000000,2.65552,2.69288,2.61164,2.64295,1681416.3341081,0
+CVX.US,D,19830509,000000,2.64948,2.66781,2.63055,2.64295,919288.01156041,0
+CVX.US,D,19830510,000000,2.64295,2.65552,2.62442,2.63055,997709.96639435,0
+CVX.US,D,19830511,000000,2.66781,2.69288,2.64295,2.65552,1739030.685682,0
+CVX.US,D,19830512,000000,2.68051,2.68051,2.65552,2.66781,758925.41776402,0
+CVX.US,D,19830513,000000,2.65552,2.68051,2.64295,2.64295,525900.76640467,0
+CVX.US,D,19830516,000000,2.65552,2.71804,2.59944,2.71152,684344.07794915,0
+CVX.US,D,19830517,000000,2.69288,2.71804,2.66781,2.69288,815903.0843602,0
+CVX.US,D,19830518,000000,2.68051,2.71152,2.59944,2.61164,922809.77146177,0
+CVX.US,D,19830519,000000,2.59944,2.61164,2.54951,2.57428,1273300.2380811,0
+CVX.US,D,19830520,000000,2.53019,2.56813,2.53019,2.54951,1087653.7662854,0
+CVX.US,D,19830523,000000,2.54951,2.60549,2.53019,2.59944,1668932.7974098,0
+CVX.US,D,19830524,000000,2.60549,2.64295,2.59944,2.64295,844388.84188544,0
+CVX.US,D,19830525,000000,2.62442,2.63055,2.58062,2.61164,769166.71606232,0
+CVX.US,D,19830526,000000,2.61164,2.61164,2.55535,2.55535,582558.55262553,0
+CVX.US,D,19830527,000000,2.54951,2.57428,2.54316,2.57428,454524.38188867,0
+CVX.US,D,19830531,000000,2.54951,2.56813,2.52405,2.54316,519823.0392736,0
+CVX.US,D,19830601,000000,2.52405,2.54316,2.46796,2.49928,640814.71546537,0
+CVX.US,D,19830602,000000,2.51186,2.51186,2.4742,2.51186,620324.94206549,0
+CVX.US,D,19830603,000000,2.49928,2.49928,2.48689,2.49928,620645.84769843,0
+CVX.US,D,19830606,000000,2.48689,2.51186,2.44953,2.44953,780369.70600178,0
+CVX.US,D,19830607,000000,2.46153,2.46796,2.38076,2.38076,976584.53327429,0
+CVX.US,D,19830608,000000,2.38076,2.3994,2.30527,2.34263,1104937.5591288,0
+CVX.US,D,19830609,000000,2.33043,2.36789,2.30527,2.3558,754124.13636139,0
+CVX.US,D,19830610,000000,2.36789,2.3994,2.34947,2.38076,977226.34454015,0
+CVX.US,D,19830613,000000,2.3994,2.44953,2.37423,2.44953,853033.81407997,0
+CVX.US,D,19830614,000000,2.43676,2.48689,2.42447,2.44953,956742.72268596,0
+CVX.US,D,19830615,000000,2.43676,2.44299,2.38076,2.42447,556308.88195467,0
+CVX.US,D,19830616,000000,2.44299,2.54316,2.41803,2.53019,1503443.9155473,0
+CVX.US,D,19830617,000000,2.56813,2.64948,2.55535,2.64948,2705691.7505182,0
+CVX.US,D,19830620,000000,2.64295,2.65552,2.61164,2.63055,1099498.5674908,0
+CVX.US,D,19830621,000000,2.62442,2.70547,2.59944,2.70547,1237776.0870412,0
+CVX.US,D,19830622,000000,2.71152,2.74301,2.66781,2.71804,1518488.5457634,0
+CVX.US,D,19830623,000000,2.70547,2.71152,2.65552,2.68051,794776.62598253,0
+CVX.US,D,19830624,000000,2.68051,2.71804,2.65552,2.71152,756684.20462156,0
+CVX.US,D,19830627,000000,2.71804,2.71804,2.60549,2.62442,1066207.4275325,0
+CVX.US,D,19830628,000000,2.62442,2.65552,2.61164,2.63055,853991.40469071,0
+CVX.US,D,19830629,000000,2.61164,2.70547,2.60549,2.65552,694590.50253551,0
+CVX.US,D,19830630,000000,2.68051,2.71152,2.65552,2.70547,1816166.967469,0
+CVX.US,D,19830701,000000,2.68051,2.70547,2.68051,2.68051,955777.95527194,0
+CVX.US,D,19830705,000000,2.63055,2.66781,2.61164,2.65552,1177918.4718095,0
+CVX.US,D,19830706,000000,2.66781,2.71804,2.66781,2.71804,1296989.8404917,0
+CVX.US,D,19830707,000000,2.69288,2.74301,2.66781,2.69288,2664398.4748888,0
+CVX.US,D,19830708,000000,2.68051,2.70547,2.65552,2.65552,1190402.0085079,0
+CVX.US,D,19830711,000000,2.65552,2.66781,2.64295,2.65552,547351.20618812,0
+CVX.US,D,19830712,000000,2.65552,2.65552,2.58676,2.60549,604964.53250448,0
+CVX.US,D,19830713,000000,2.59944,2.62442,2.58676,2.60549,1277785.7401388,0
+CVX.US,D,19830714,000000,2.60549,2.63055,2.59944,2.61164,1090215.8850609,0
+CVX.US,D,19830715,000000,2.61164,2.61164,2.58062,2.61164,411309.77349215,0
+CVX.US,D,19830718,000000,2.61164,2.62442,2.58676,2.61164,542223.89286449,0
+CVX.US,D,19830719,000000,2.62442,2.65552,2.61164,2.62442,896243.29618843,0
+CVX.US,D,19830720,000000,2.64295,2.68051,2.64295,2.68051,1319714.6754883,0
+CVX.US,D,19830721,000000,2.64948,2.65552,2.58676,2.63055,1059483.7881051,0
+CVX.US,D,19830722,000000,2.62442,2.64948,2.58676,2.62442,1120302.0697203,0
+CVX.US,D,19830725,000000,2.61164,2.66781,2.59944,2.64948,861031.84872057,0
+CVX.US,D,19830726,000000,2.63055,2.68051,2.62442,2.65552,525262.03091165,0
+CVX.US,D,19830727,000000,2.68051,2.71152,2.65552,2.66781,1025559.0389418,0
+CVX.US,D,19830728,000000,2.64948,2.68051,2.58676,2.59944,484295.81246088,0
+CVX.US,D,19830729,000000,2.54951,2.54951,2.44953,2.4742,5348325.0315362,0
+CVX.US,D,19830801,000000,2.46153,2.4742,2.42447,2.44953,1182719.7532122,0
+CVX.US,D,19830802,000000,2.44953,2.49928,2.44299,2.44953,936253.9745437,0
+CVX.US,D,19830803,000000,2.46153,2.53019,2.44953,2.53019,2199311.8890689,0
+CVX.US,D,19830804,000000,2.49928,2.49928,2.44299,2.4742,1759194.4271609,0
+CVX.US,D,19830805,000000,2.46153,2.4742,2.43676,2.44953,795737.29236611,0
+CVX.US,D,19830808,000000,2.46153,2.46153,2.40573,2.41803,696509.78478742,0
+CVX.US,D,19830809,000000,2.41803,2.4742,2.41803,2.4742,516938.98960767,0
+CVX.US,D,19830810,000000,2.4742,2.55535,2.46796,2.54316,1205126.7583487,0
+CVX.US,D,19830811,000000,2.54316,2.55535,2.51186,2.53019,1108459.3190302,0
+CVX.US,D,19830812,000000,2.52405,2.56813,2.52405,2.55535,615201.72977231,0
+CVX.US,D,19830815,000000,2.57428,2.60549,2.56813,2.58062,902966.93561583,0
+CVX.US,D,19830816,000000,2.58062,2.61164,2.57428,2.61164,667383.24125392,0
+CVX.US,D,19830817,000000,2.63055,2.71804,2.62442,2.69288,1491602.1901148,0
+CVX.US,D,19830818,000000,2.71152,2.73044,2.63055,2.63055,2456660.7773014,0
+CVX.US,D,19830819,000000,2.63055,2.65552,2.61164,2.64295,654575.72314978,0
+CVX.US,D,19830822,000000,2.70547,2.71152,2.66781,2.68051,1955722.983263,0
+CVX.US,D,19830823,000000,2.68051,2.68051,2.65552,2.68051,727238.80597037,0
+CVX.US,D,19830824,000000,2.65552,2.68051,2.58676,2.60549,1540894.5256424,0
+CVX.US,D,19830825,000000,2.60549,2.61164,2.55535,2.57428,892080.75027883,0
+CVX.US,D,19830826,000000,2.58062,2.59944,2.56813,2.58062,385707.04037523,0
+CVX.US,D,19830829,000000,2.57428,2.57428,2.53019,2.54316,556628.76233,0
+CVX.US,D,19830830,000000,2.54316,2.58062,2.53019,2.54951,851107.35502476,0
+CVX.US,D,19830831,000000,2.54951,2.56813,2.52405,2.54316,882155.23132541,0
+CVX.US,D,19830901,000000,2.56813,2.56813,2.54316,2.54951,755083.77748735,0
+CVX.US,D,19830902,000000,2.56813,2.57428,2.54951,2.56813,620645.84769843,0
+CVX.US,D,19830906,000000,2.59944,2.60549,2.56813,2.58062,884079.63986539,0
+CVX.US,D,19830907,000000,2.58676,2.59944,2.57428,2.58676,683387.51259603,0
+CVX.US,D,19830908,000000,2.58676,2.59944,2.56813,2.58676,528782.76555539,0
+CVX.US,D,19830909,000000,2.57428,2.58062,2.56813,2.57428,623526.82159152,0
+CVX.US,D,19830912,000000,2.59944,2.59944,2.4742,2.48689,1069729.1874338,0
+CVX.US,D,19830913,000000,2.4742,2.49928,2.46153,2.49928,893359.24652249,0
+CVX.US,D,19830914,000000,2.48689,2.49928,2.44953,2.46796,786777.56608431,0
+CVX.US,D,19830915,000000,2.44299,2.44299,2.40573,2.41803,1651005.1427852,0
+CVX.US,D,19830916,000000,2.40573,2.43676,2.3994,2.42447,1346915.7852243,0
+CVX.US,D,19830919,000000,2.43676,2.52405,2.42447,2.52405,1178558.2325602,0
+CVX.US,D,19830920,000000,2.54951,2.54951,2.51186,2.54316,1164473.2434699,0
+CVX.US,D,19830921,000000,2.54316,2.54316,2.49928,2.51186,635691.50317219,0
+CVX.US,D,19830922,000000,2.49928,2.52405,2.49928,2.51186,434675.39449705,0
+CVX.US,D,19830923,000000,2.53019,2.54951,2.49928,2.54316,1035800.3372401,0
+CVX.US,D,19830926,000000,2.54951,2.55535,2.53019,2.54951,2669521.6871819,0
+CVX.US,D,19830927,000000,2.51186,2.52405,2.49928,2.51186,1292191.6348619,0
+CVX.US,D,19830928,000000,2.51186,2.52405,2.48689,2.51186,1041239.3288782,0
+CVX.US,D,19830929,000000,2.49928,2.51186,2.4742,2.4742,1052761.1739354,0
+CVX.US,D,19830930,000000,2.44953,2.46153,2.40573,2.44953,1343722.1077592,0
+CVX.US,D,19831003,000000,2.40573,2.46153,2.3994,2.44953,988108.4288467,0
+CVX.US,D,19831004,000000,2.44299,2.44953,2.40573,2.40573,980742.97815344,0
+CVX.US,D,19831005,000000,2.3994,2.3994,2.34947,2.38076,1604912.6362684,0
+CVX.US,D,19831006,000000,2.38076,2.44299,2.37423,2.43676,1269141.793202,0
+CVX.US,D,19831007,000000,2.42447,2.44299,2.40573,2.43676,721474.80766893,0
+CVX.US,D,19831010,000000,2.42447,2.53019,2.40573,2.51186,2117049.3192159,0
+CVX.US,D,19831011,000000,2.4742,2.52405,2.46796,2.49928,1161596.3706073,0
+CVX.US,D,19831012,000000,2.48689,2.54316,2.48689,2.52405,836063.75006623,0
+CVX.US,D,19831013,000000,2.53019,2.54316,2.49928,2.53019,394667.79191462,0
+CVX.US,D,19831014,000000,2.54316,2.58676,2.49928,2.58676,1090535.7654361,0
+CVX.US,D,19831017,000000,2.58062,2.61164,2.57428,2.59944,1335395.9906823,0
+CVX.US,D,19831018,000000,2.58676,2.63055,2.55535,2.60549,934016.8624317,0
+CVX.US,D,19831019,000000,2.60549,2.60549,2.54316,2.55535,986181.96979148,0
+CVX.US,D,19831020,000000,2.54316,2.54316,2.49928,2.54316,307601.89014377,0
+CVX.US,D,19831021,000000,2.51186,2.52405,2.48689,2.52405,580954.02446087,0
+CVX.US,D,19831024,000000,2.42447,2.51186,2.41803,2.51186,750921.23157775,0
+CVX.US,D,19831025,000000,2.51186,2.55535,2.51186,2.51186,481089.8319044,0
+CVX.US,D,19831026,000000,2.52405,2.53019,2.41803,2.43676,1803052.8973386,0
+CVX.US,D,19831027,000000,2.41803,2.41803,2.3558,2.37423,1608435.4214274,0
+CVX.US,D,19831028,000000,2.37423,2.3994,2.36789,2.3994,706433.25322561,0
+CVX.US,D,19831031,000000,2.3994,2.44299,2.39276,2.42447,562391.73537382,0
+CVX.US,D,19831101,000000,2.43676,2.46796,2.40573,2.46796,1796325.1568806,0
+CVX.US,D,19831102,000000,2.44299,2.46153,2.43676,2.44299,2177225.7895652,0
+CVX.US,D,19831103,000000,2.44953,2.4742,2.43676,2.43676,760845.72527356,0
+CVX.US,D,19831104,000000,2.43676,2.46153,2.42447,2.43676,550870.91557425,0
+CVX.US,D,19831107,000000,2.41803,2.41803,2.37423,2.38076,590877.49289906,0
+CVX.US,D,19831108,000000,2.38076,2.38076,2.34263,2.34263,544789.08741272,0
+CVX.US,D,19831109,000000,2.34263,2.36789,2.32449,2.3558,925365.73869149,0
+CVX.US,D,19831110,000000,2.33043,2.34947,2.32449,2.34263,492935.65836735,0
+CVX.US,D,19831111,000000,2.32449,2.36789,2.32449,2.34947,445561.57983405,0
+CVX.US,D,19831114,000000,2.3558,2.38076,2.34947,2.37423,783570.56027021,0
+CVX.US,D,19831115,000000,2.36789,2.3994,2.36789,2.38076,595357.86866876,0
+CVX.US,D,19831116,000000,2.39276,2.40573,2.37423,2.39276,573911.52991577,0
+CVX.US,D,19831117,000000,2.39276,2.39276,2.3558,2.3558,1743830.9418271,0
+CVX.US,D,19831118,000000,2.37423,2.37423,2.30527,2.31796,1033235.1426919,0
+CVX.US,D,19831121,000000,2.32449,2.34947,2.29328,2.34263,770125.33193066,0
+CVX.US,D,19831122,000000,2.34263,2.42447,2.34263,2.39276,1622516.3094872,0
+CVX.US,D,19831123,000000,2.42447,2.43676,2.39276,2.40573,2139141.5702652,0
+CVX.US,D,19831125,000000,2.40573,2.42447,2.40573,2.41803,231745.12985807,0
+CVX.US,D,19831128,000000,2.40573,2.41803,2.38076,2.40573,711228.38308258,0
+CVX.US,D,19831129,000000,2.3994,2.44953,2.39276,2.44299,1032922.4391198,0
+CVX.US,D,19831130,000000,2.42447,2.42447,2.38076,2.38076,1274904.7662457,0
+CVX.US,D,19831201,000000,2.37423,2.3994,2.3558,2.37423,648175.03987056,0
+CVX.US,D,19831202,000000,2.38076,2.3994,2.34947,2.34947,927929.90798211,0
+CVX.US,D,19831205,000000,2.3558,2.44299,2.34947,2.42447,980742.97815344,0
+CVX.US,D,19831206,000000,2.40573,2.41803,2.39276,2.40573,846943.78385755,0
+CVX.US,D,19831207,000000,2.40573,2.40573,2.37423,2.37423,562714.69152198,0
+CVX.US,D,19831208,000000,2.38076,2.39276,2.34947,2.3558,703869.08393499,0
+CVX.US,D,19831209,000000,2.3558,2.38076,2.34263,2.38076,809819.20568345,0
+CVX.US,D,19831212,000000,2.36789,2.41803,2.36789,2.40573,565594.64015746,0
+CVX.US,D,19831213,000000,2.39276,2.41803,2.38076,2.3994,587361.88454339,0
+CVX.US,D,19831214,000000,2.3994,2.41803,2.38076,2.38076,456443.66414058,0
+CVX.US,D,19831215,000000,2.39276,2.39276,2.36789,2.36789,663218.6448291,0
+CVX.US,D,19831216,000000,2.3558,2.37423,2.33043,2.3558,877353.94992277,0
+CVX.US,D,19831219,000000,2.34947,2.3558,2.2805,2.29328,974025.49027173,0
+CVX.US,D,19831220,000000,2.25543,2.26821,2.1932,2.21174,1689739.3754121,0
+CVX.US,D,19831221,000000,2.25543,2.30527,2.24948,2.30527,2284774.2879327,0
+CVX.US,D,19831222,000000,2.2805,2.31796,2.23661,2.30527,1445512.7593709,0
+CVX.US,D,19831223,000000,2.30527,2.33043,2.29328,2.31796,386021.79446248,0
+CVX.US,D,19831227,000000,2.31796,2.34947,2.31796,2.34947,628329.12825177,0
+CVX.US,D,19831228,000000,2.38076,2.3994,2.3558,2.3994,1304353.2406698,0
+CVX.US,D,19831229,000000,2.40573,2.41803,2.36789,2.37423,1303069.6181381,0
+CVX.US,D,19831230,000000,2.39276,2.40573,2.37423,2.38076,876395.33405443,0
+CVX.US,D,19840103,000000,2.38076,2.39276,2.34263,2.34947,714753.21875676,0
+CVX.US,D,19840104,000000,2.34947,2.3994,2.34947,2.3994,1073890.7080859,0
+CVX.US,D,19840105,000000,2.41803,2.41803,2.37423,2.39276,806619.37667264,0
+CVX.US,D,19840106,000000,2.3994,2.40573,2.3558,2.3994,685627.70048088,0
+CVX.US,D,19840109,000000,2.40573,2.42447,2.39276,2.3994,1458629.9052742,0
+CVX.US,D,19840110,000000,2.3994,2.43676,2.39276,2.41803,1183998.2494558,0
+CVX.US,D,19840111,000000,2.41803,2.42447,2.3994,2.41803,797012.71283692,0
+CVX.US,D,19840112,000000,2.3994,2.44299,2.3994,2.43676,653939.03817198,0
+CVX.US,D,19840113,000000,2.44299,2.44953,2.42447,2.44953,739078.48088763,0
+CVX.US,D,19840116,000000,2.44299,2.44953,2.41803,2.42447,805022.02531126,0
+CVX.US,D,19840117,000000,2.41803,2.42447,2.39276,2.40573,616805.23267937,0
+CVX.US,D,19840118,000000,2.40573,2.40573,2.34947,2.36789,752202.80359424,0
+CVX.US,D,19840119,000000,2.37423,2.44953,2.3558,2.42447,1318117.324127,0
+CVX.US,D,19840120,000000,2.42447,2.48689,2.42447,2.46796,1741585.6276541,0
+CVX.US,D,19840123,000000,2.4742,2.48689,2.46153,2.46796,424115.24108106,0
+CVX.US,D,19840124,000000,2.46796,2.48689,2.42447,2.43676,1359409.5744988,0
+CVX.US,D,19840125,000000,2.46153,2.4742,2.44953,2.46153,1493519.4218515,0
+CVX.US,D,19840126,000000,2.44953,2.48689,2.44299,2.44953,872555.74429299,0
+CVX.US,D,19840127,000000,2.46153,2.46153,2.39276,2.44299,871594.0526518,0
+CVX.US,D,19840130,000000,2.46153,2.48689,2.44953,2.48689,740675.832249,0
+CVX.US,D,19840131,000000,2.49928,2.52405,2.4742,2.52405,882155.23132541,0
+CVX.US,D,19840201,000000,2.52405,2.54316,2.48689,2.49928,1319393.7698554,0
+CVX.US,D,19840202,000000,2.49928,2.55535,2.48689,2.55535,1113579.4555505,0
+CVX.US,D,19840203,000000,2.55535,2.56813,2.49928,2.51186,1283224.7317769,0
+CVX.US,D,19840206,000000,2.44953,2.46796,2.3994,2.40573,2193870.8469156,0
+CVX.US,D,19840207,000000,2.39276,2.3994,2.37423,2.39276,816863.75074376,0
+CVX.US,D,19840208,000000,2.37423,2.39276,2.33043,2.34263,931451.66788345,0
+CVX.US,D,19840209,000000,2.32449,2.36789,2.31796,2.32449,1518811.5019116,0
+CVX.US,D,19840210,000000,2.34263,2.34947,2.32449,2.33043,908088.09739378,0
+CVX.US,D,19840213,000000,2.34263,2.34947,2.31796,2.34263,892400.63065415,0
+CVX.US,D,19840214,000000,2.34263,2.37423,2.33043,2.3558,629609.67501066,0
+CVX.US,D,19840215,000000,2.37423,2.38076,2.34947,2.36789,727875.49094816,0
+CVX.US,D,19840216,000000,2.37423,2.40573,2.36789,2.39276,699065.75201715,0
+CVX.US,D,19840217,000000,2.39276,2.46796,2.39276,2.46796,1467596.8083592,0
+CVX.US,D,19840221,000000,2.43676,2.48689,2.43676,2.48689,912566.42264825,0
+CVX.US,D,19840222,000000,2.48689,2.53019,2.46796,2.48689,950338.9636339,0
+CVX.US,D,19840223,000000,2.48689,2.53019,2.44953,2.51186,1560739.4120035,0
+CVX.US,D,19840224,000000,2.49928,2.53019,2.49928,2.52405,665460.88322916,0
+CVX.US,D,19840227,000000,2.53019,2.64295,2.52405,2.61164,2259167.4537853,0
+CVX.US,D,19840228,000000,2.59944,2.61164,2.57428,2.58062,1283866.5430428,0
+CVX.US,D,19840229,000000,2.55535,2.58676,2.54951,2.54951,1280663.6382591,0
+CVX.US,D,19840301,000000,2.4742,2.4742,2.4742,2.4742,1099823.5741542,0
+CVX.US,D,19840302,000000,2.4742,2.49928,2.46153,2.46153,699389.73342291,0
+CVX.US,D,19840305,000000,2.46153,2.46153,2.41803,2.46153,652655.41564025,0
+CVX.US,D,19840306,000000,2.40573,2.42447,2.34263,2.34947,3104196.0564213,0
+CVX.US,D,19840307,000000,2.30527,2.34263,2.29328,2.33043,1765276.2553224,0
+CVX.US,D,19840308,000000,2.29328,2.3558,2.29328,2.3558,1288029.0889524,0
+CVX.US,D,19840309,000000,2.34263,2.37423,2.32449,2.37423,598562.82396764,0
+CVX.US,D,19840312,000000,2.3558,2.37423,2.32449,2.37423,1347241.8171454,0
+CVX.US,D,19840313,000000,2.36789,2.38076,2.34947,2.36789,555348.21557111,0
+CVX.US,D,19840314,000000,2.3558,2.37423,2.32449,2.34263,1216328.7230306,0
+CVX.US,D,19840315,000000,2.32449,2.37423,2.32449,2.37423,793174.14833309,0
+CVX.US,D,19840316,000000,2.3994,2.44953,2.34263,2.37423,789018.77922678,0
+CVX.US,D,19840319,000000,2.3558,2.36789,2.31796,2.33043,626727.67585994,0
+CVX.US,D,19840320,000000,2.33043,2.36789,2.33043,2.36789,729794.77320007,0
+CVX.US,D,19840321,000000,2.3558,2.38076,2.3558,2.36789,644973.16034451,0
+CVX.US,D,19840322,000000,2.36789,2.37423,2.31796,2.32449,1105258.4647617,0
+CVX.US,D,19840323,000000,2.34263,2.34263,2.29328,2.33043,794131.73894382,0
+CVX.US,D,19840326,000000,2.34263,2.38076,2.33043,2.37423,1216969.5090388,0
+CVX.US,D,19840327,000000,2.38076,2.42447,2.37423,2.40573,1025235.0575361,0
+CVX.US,D,19840328,000000,2.40573,2.4742,2.40573,2.46796,1228173.5242359,0
+CVX.US,D,19840329,000000,2.46153,2.52405,2.44953,2.49928,2108731.4042,0
+CVX.US,D,19840330,000000,2.49928,2.60549,2.49928,2.57428,1846902.1401977,0
+CVX.US,D,19840402,000000,2.60549,2.62442,2.57428,2.57428,1938763.1718254,0
+CVX.US,D,19840403,000000,2.57428,2.58676,2.56813,2.58062,839904.3650853,0
+CVX.US,D,19840404,000000,2.56813,2.57428,2.54316,2.54951,676341.94227809,0
+CVX.US,D,19840405,000000,2.55535,2.57428,2.49928,2.51186,1003151.0085476,0
+CVX.US,D,19840406,000000,2.51186,2.52405,2.49928,2.52405,1639475.0956671,0
+CVX.US,D,19840409,000000,2.54951,2.55535,2.52405,2.54951,2486430.1573585,0
+CVX.US,D,19840410,000000,2.54951,2.58062,2.54316,2.57428,2479388.6880709,0
+CVX.US,D,19840411,000000,2.57428,2.58062,2.56813,2.57428,1032922.4391198,0
+CVX.US,D,19840412,000000,2.58062,2.68051,2.56813,2.66781,1408060.0987605,0
+CVX.US,D,19840413,000000,2.68051,2.76808,2.68051,2.68051,2594624.5680222,0
+CVX.US,D,19840416,000000,2.66781,2.74301,2.65552,2.73044,1094059.5758528,0
+CVX.US,D,19840417,000000,2.73658,2.76165,2.73044,2.75541,2507875.4708538,0
+CVX.US,D,19840418,000000,2.74301,2.76165,2.70547,2.71152,1295387.3628423,0
+CVX.US,D,19840419,000000,2.68051,2.71152,2.64295,2.71152,1262099.2986568,0
+CVX.US,D,19840423,000000,2.64948,2.71152,2.60549,2.61164,960256.28052641,0
+CVX.US,D,19840424,000000,2.63055,2.68051,2.62442,2.66781,1337960.159973,0
+CVX.US,D,19840425,000000,2.64948,2.68051,2.64295,2.66781,1097259.4048636,0
+CVX.US,D,19840426,000000,2.66781,2.70547,2.65552,2.70547,1210563.6994715,0
+CVX.US,D,19840427,000000,2.70547,2.71804,2.68051,2.70547,992904.58396127,0
+CVX.US,D,19840430,000000,2.70547,2.73044,2.68051,2.73044,820059.47872412,0
+CVX.US,D,19840501,000000,2.71152,2.73044,2.68051,2.70547,2211797.4762825,0
+CVX.US,D,19840502,000000,2.69288,2.70547,2.63055,2.63055,1176953.7043954,0
+CVX.US,D,19840503,000000,2.62442,2.65552,2.62442,2.65552,2402886.0154889,0
+CVX.US,D,19840504,000000,2.65552,2.66157,2.63055,2.64948,2360958.105397,0
+CVX.US,D,19840507,000000,2.63641,2.68051,2.63055,2.67425,1049562.3701821,0
+CVX.US,D,19840508,000000,2.66157,2.73044,2.65552,2.73044,1914115.978804,0
+CVX.US,D,19840509,000000,2.73658,2.76165,2.65552,2.70547,1089573.0485375,0
+CVX.US,D,19840510,000000,2.73044,2.76165,2.71804,2.75541,1584423.8881262,0
+CVX.US,D,19840511,000000,2.74301,2.74301,2.66157,2.70547,1124782.4454901,0
+CVX.US,D,19840514,000000,2.70547,2.71804,2.63055,2.63641,917688.60968382,0
+CVX.US,D,19840515,000000,2.64948,2.65552,2.61164,2.63641,947775.81960088,0
+CVX.US,D,19840516,000000,2.65552,2.69288,2.65552,2.66157,992588.8046164,0
+CVX.US,D,19840517,000000,2.67425,2.68051,2.59944,2.63641,902641.92895244,0
+CVX.US,D,19840518,000000,2.63641,2.67425,2.63055,2.66157,677947.49570037,0
+CVX.US,D,19840521,000000,2.68051,2.68051,2.60549,2.61164,1048604.7795714,0
+CVX.US,D,19840522,000000,2.61164,2.63641,2.59944,2.60549,2030629.3297413,0
+CVX.US,D,19840523,000000,2.60549,2.61164,2.59944,2.60549,1300187.6189873,0
+CVX.US,D,19840524,000000,2.60549,2.61164,2.56179,2.57428,1604589.6801203,0
+CVX.US,D,19840525,000000,2.54951,2.59944,2.54951,2.58676,680820.26753256,0
+CVX.US,D,19840529,000000,2.60549,2.60549,2.56179,2.57428,825506.67242308,0
+CVX.US,D,19840530,000000,2.57428,2.60549,2.56179,2.58676,940092.53904754,0
+CVX.US,D,19840531,000000,2.60549,2.60549,2.57428,2.60549,2634952.05098,0
+CVX.US,D,19840601,000000,2.65552,2.65552,2.62442,2.63641,1513051.6046406,0
+CVX.US,D,19840604,000000,2.63641,2.65552,2.63055,2.63641,774928.66384852,0
+CVX.US,D,19840605,000000,2.61164,2.63055,2.60549,2.61164,1139187.3149555,0
+CVX.US,D,19840606,000000,2.61164,2.63641,2.58676,2.62442,946176.41772429,0
+CVX.US,D,19840607,000000,2.62442,2.62442,2.59944,2.61164,490052.63395902,0
+CVX.US,D,19840608,000000,2.60549,2.61164,2.59944,2.61164,339289.52719505,0
+CVX.US,D,19840611,000000,2.59944,2.60549,2.57428,2.59944,516938.98960767,0
+CVX.US,D,19840612,000000,2.58676,2.58676,2.56179,2.56179,827741.73401985,0
+CVX.US,D,19840613,000000,2.56179,2.56179,2.51839,2.53019,1561700.0783871,0
+CVX.US,D,19840614,000000,2.51839,2.51839,2.44953,2.45549,1831212.6229428,0
+CVX.US,D,19840615,000000,2.45549,2.45549,2.42447,2.42447,1626676.8048815,0
+CVX.US,D,19840618,000000,2.41168,2.49928,2.39276,2.48689,1694217.7006666,0
+CVX.US,D,19840619,000000,2.46153,2.48689,2.46153,2.48689,1036440.0979908,0
+CVX.US,D,19840620,000000,2.44953,2.49928,2.42447,2.49928,1413823.0718043,0
+CVX.US,D,19840621,000000,2.48689,2.50532,2.44953,2.44953,927293.22300431,0
+CVX.US,D,19840622,000000,2.44953,2.44953,2.42447,2.42447,681147.32471117,0
+CVX.US,D,19840625,000000,2.43061,2.43676,2.41168,2.42447,565594.64015746,0
+CVX.US,D,19840626,000000,2.42447,2.42447,2.39276,2.39276,632175.89481651,0
+CVX.US,D,19840627,000000,2.39276,2.40573,2.38076,2.3871,569755.13555184,0
+CVX.US,D,19840628,000000,2.3871,2.43061,2.38076,2.42447,1261461.5884214,0
+CVX.US,D,19840629,000000,2.43061,2.4742,2.43061,2.44953,1841458.0222714,0
+CVX.US,D,19840702,000000,2.44953,2.52405,2.44953,2.51839,1090535.7654361,0
+CVX.US,D,19840703,000000,2.51839,2.51839,2.48689,2.51839,776210.23586502,0
+CVX.US,D,19840705,000000,2.51839,2.51839,2.46153,2.46153,878633.47142405,0
+CVX.US,D,19840706,000000,2.46153,2.46153,2.39276,2.42447,904243.38134426,0
+CVX.US,D,19840709,000000,2.42447,2.46153,2.41168,2.45549,531344.88433079,0
+CVX.US,D,19840710,000000,2.43676,2.43676,2.40573,2.41168,584155.90398691,0
+CVX.US,D,19840711,000000,2.40573,2.40573,2.33043,2.34263,1636601.2985774,0
+CVX.US,D,19840712,000000,2.34263,2.34263,2.26821,2.29961,742279.33515605,0
+CVX.US,D,19840713,000000,2.29961,2.3558,2.29328,2.34263,1385331.1627334,0
+CVX.US,D,19840716,000000,2.34263,2.34263,2.29328,2.32449,976909.53993768,0
+CVX.US,D,19840717,000000,2.32449,2.33043,2.29961,2.31796,831261.44340598,0
+CVX.US,D,19840718,000000,2.31796,2.31796,2.26821,2.29328,868390.12261054,0
+CVX.US,D,19840719,000000,2.29328,2.29961,2.26821,2.26821,1004114.750704,0
+CVX.US,D,19840720,000000,2.26821,2.29328,2.26148,2.26821,922809.77146177,0
+CVX.US,D,19840723,000000,2.26821,2.26821,2.22451,2.25543,1491602.1901148,0
+CVX.US,D,19840724,000000,2.25543,2.2805,2.25543,2.25543,620645.84769843,0
+CVX.US,D,19840725,000000,2.25543,2.30527,2.22451,2.29961,779729.94525115,0
+CVX.US,D,19840726,000000,2.29961,2.29961,2.26148,2.29328,1063968.2649052,0
+CVX.US,D,19840727,000000,2.2805,2.29328,2.18725,2.18725,1282266.1159086,0
+CVX.US,D,19840730,000000,2.16814,2.22451,2.16814,2.21174,1202888.6209791,0
+CVX.US,D,19840731,000000,2.21174,2.23661,2.1932,2.19945,1173433.9950094,0
+CVX.US,D,19840801,000000,2.21174,2.26148,2.21174,2.25543,1210248.9453843,0
+CVX.US,D,19840802,000000,2.25543,2.26821,2.22451,2.22451,1016274.3059966,0
+CVX.US,D,19840803,000000,2.23661,2.29328,2.21174,2.29328,1980697.2334631,0
+CVX.US,D,19840806,000000,2.30527,2.3871,2.29328,2.34947,1998619.7617996,0
+CVX.US,D,19840807,000000,2.34947,2.40573,2.34263,2.39276,1197123.5974201,0
+CVX.US,D,19840808,000000,2.43676,2.46153,2.43061,2.44953,1933005.3250697,0
+CVX.US,D,19840809,000000,2.43676,2.52405,2.43061,2.49928,1334118.5196963,0
+CVX.US,D,19840810,000000,2.61818,2.61818,2.53673,2.53673,1903234.9197551,0
+CVX.US,D,19840813,000000,2.52405,2.55535,2.51186,2.55535,524943.17579395,0
+CVX.US,D,19840814,000000,2.54951,2.58676,2.54951,2.57428,868390.12261054,0
+CVX.US,D,19840815,000000,2.56813,2.57428,2.51186,2.51186,1442948.5900802,0
+CVX.US,D,19840816,000000,2.52405,2.52405,2.46153,2.48689,1357487.2164741,0
+CVX.US,D,19840817,000000,2.4742,2.48689,2.43061,2.43676,1133424.3419117,0
+CVX.US,D,19840820,000000,2.43676,2.46153,2.42447,2.46153,1099498.5674908,0
+CVX.US,D,19840821,000000,2.4742,2.54951,2.46153,2.52405,1177918.4718095,0
+CVX.US,D,19840822,000000,2.53673,2.58062,2.52405,2.55535,1098855.7309674,0
+CVX.US,D,19840823,000000,2.56813,2.57428,2.54951,2.55535,572317.25432724,0
+CVX.US,D,19840824,000000,2.53673,2.57428,2.52405,2.56813,625446.10384344,0
+CVX.US,D,19840827,000000,2.57428,2.57428,2.52405,2.53673,438836.91514904,0
+CVX.US,D,19840828,000000,2.53673,2.59944,2.52405,2.59944,815903.0843602,0
+CVX.US,D,19840829,000000,2.58676,2.63641,2.58676,2.58676,1008912.9563338,0
+CVX.US,D,19840830,000000,2.60549,2.61818,2.58676,2.60549,596956.24528775,0
+CVX.US,D,19840831,000000,2.58676,2.59944,2.57428,2.58062,1102373.3898382,0
+CVX.US,D,19840904,000000,2.56813,2.58062,2.55535,2.56813,386021.79446248,0
+CVX.US,D,19840905,000000,2.54951,2.55535,2.51186,2.53673,1177595.5156614,0
+CVX.US,D,19840906,000000,2.52405,2.55535,2.51186,2.54951,865192.34411495,0
+CVX.US,D,19840907,000000,2.54951,2.55535,2.52405,2.54951,584795.66473754,0
+CVX.US,D,19840910,000000,2.52405,2.56813,2.52405,2.53673,736518.41262746,0
+CVX.US,D,19840911,000000,2.56813,2.57428,2.46153,2.4742,1029719.5343362,0
+CVX.US,D,19840912,000000,2.49322,2.49928,2.46153,2.49322,1448708.4873511,0
+CVX.US,D,19840913,000000,2.49322,2.58062,2.49322,2.55535,1148469.9973854,0
+CVX.US,D,19840914,000000,2.58062,2.58676,2.55535,2.58062,1841135.0661234,0
+CVX.US,D,19840917,000000,2.57428,2.59944,2.55535,2.58062,1750232.650364,0
+CVX.US,D,19840918,000000,2.56813,2.58676,2.56813,2.58062,1440707.3769378,0
+CVX.US,D,19840919,000000,2.57428,2.58676,2.56813,2.57428,1491278.208709,0
+CVX.US,D,19840920,000000,2.55535,2.57428,2.54951,2.57428,676341.94227809,0
+CVX.US,D,19840921,000000,2.56813,2.59944,2.49322,2.49322,1317481.6644069,0
+CVX.US,D,19840924,000000,2.49928,2.54951,2.49928,2.52405,510215.35018027,0
+CVX.US,D,19840925,000000,2.52405,2.59944,2.52405,2.58676,916409.08818254,0
+CVX.US,D,19840926,000000,2.59944,2.63641,2.58676,2.59944,690105.00047773,0
+CVX.US,D,19840927,000000,2.61818,2.61818,2.58062,2.58676,482689.23378098,0
+CVX.US,D,19840928,000000,2.59944,2.59944,2.56813,2.58676,792857.34373061,0
+CVX.US,D,19841001,000000,2.58676,2.58676,2.55535,2.56813,592477.92003327,0
+CVX.US,D,19841002,000000,2.56813,2.59944,2.56813,2.58062,1266902.6305747,0
+CVX.US,D,19841003,000000,2.58062,2.61818,2.57428,2.61818,767568.33944334,0
+CVX.US,D,19841004,000000,2.59944,2.61818,2.58062,2.60549,433393.82248056,0
+CVX.US,D,19841005,000000,2.60549,2.60549,2.55535,2.55535,583840.12464203,0
+CVX.US,D,19841008,000000,2.56813,2.56813,2.53673,2.54951,255432.68175352,0
+CVX.US,D,19841009,000000,2.54951,2.54951,2.49928,2.51186,458361.92113489,0
+CVX.US,D,19841010,000000,2.51186,2.51186,2.44953,2.4742,1489996.6366925,0
+CVX.US,D,19841011,000000,2.4742,2.48689,2.43676,2.46153,518543.51777233,0
+CVX.US,D,19841012,000000,2.4742,2.49928,2.46153,2.48689,662578.88407845,0
+CVX.US,D,19841015,000000,2.49322,2.54951,2.48689,2.52405,579033.71695133,0
+CVX.US,D,19841016,000000,2.51186,2.51186,2.46153,2.48689,499657.2472795,0
+CVX.US,D,19841017,000000,2.43676,2.46153,2.38076,2.3871,2150343.534947,0
+CVX.US,D,19841018,000000,2.34947,2.3871,2.2805,2.34947,2356154.7734791,0
+CVX.US,D,19841019,000000,2.31796,2.3558,2.2805,2.34263,2320304.5905182,0
+CVX.US,D,19841022,000000,2.32449,2.3558,2.30527,2.30527,1436223.9253953,0
+CVX.US,D,19841023,000000,2.31796,2.3558,2.31796,2.32449,1353326.7210797,0
+CVX.US,D,19841024,000000,2.32449,2.3558,2.32449,2.34947,1645881.9304921,0
+CVX.US,D,19841025,000000,2.34947,2.3871,2.34263,2.36789,1602031.6623753,0
+CVX.US,D,19841026,000000,2.34947,2.3871,2.34263,2.38076,622568.20572318,0
+CVX.US,D,19841029,000000,2.34947,2.36789,2.30527,2.30527,2909264.8516806,0
+CVX.US,D,19841030,000000,2.31796,2.3871,2.31796,2.3558,3482539.6966185,0
+CVX.US,D,19841031,000000,2.34947,2.3558,2.32449,2.33043,1397820.8509775,0
+CVX.US,D,19841101,000000,2.34947,2.36789,2.34263,2.36789,1490642.5489889,0
+CVX.US,D,19841102,000000,2.3558,2.38076,2.3558,2.36789,1236499.6413127,0
+CVX.US,D,19841105,000000,2.37423,2.40573,2.37423,2.39276,1677252.7629408,0
+CVX.US,D,19841106,000000,2.40573,2.43676,2.39276,2.43061,941689.89040892,0
+CVX.US,D,19841107,000000,2.41168,2.43061,2.40573,2.42447,1297949.4816177,0
+CVX.US,D,19841108,000000,2.42447,2.43676,2.41168,2.43676,919605.84142051,0
+CVX.US,D,19841109,000000,2.44953,2.46153,2.41168,2.41168,787414.25106211,0
+CVX.US,D,19841112,000000,2.41168,2.41168,2.36789,2.39276,864550.53284909,0
+CVX.US,D,19841113,000000,2.39276,2.40573,2.3558,2.38076,634728.78627339,0
+CVX.US,D,19841114,000000,2.37423,2.41168,2.37423,2.38076,595357.86866876,0
+CVX.US,D,19841115,000000,2.38076,2.46153,2.38076,2.44953,1198399.0178909,0
+CVX.US,D,19841116,000000,2.41168,2.46153,2.41168,2.41168,933052.09501766,0
+CVX.US,D,19841119,000000,2.43061,2.43676,2.37423,2.38076,891122.13441048,0
+CVX.US,D,19841120,000000,2.38076,2.41168,2.37423,2.41168,848867.16713992,0
+CVX.US,D,19841121,000000,2.40573,2.43676,2.36789,2.42447,595357.86866876,0
+CVX.US,D,19841123,000000,2.43676,2.46153,2.42447,2.43676,1054359.5505544,0
+CVX.US,D,19841126,000000,2.42447,2.43061,2.36789,2.37423,897837.57177697,0
+CVX.US,D,19841127,000000,2.38076,2.42447,2.36789,2.40573,966020.27882784,0
+CVX.US,D,19841128,000000,2.40573,2.43061,2.38076,2.41168,901047.65336391,0
+CVX.US,D,19841129,000000,2.40573,2.42447,2.39276,2.39276,831909.40621753,0
+CVX.US,D,19841130,000000,2.37423,2.40573,2.36789,2.40573,868069.2169776,0
+CVX.US,D,19841203,000000,2.39276,2.39276,2.31796,2.34263,1445512.7593709,0
+CVX.US,D,19841204,000000,2.3558,2.42447,2.34947,2.38076,916729.99381547,0
+CVX.US,D,19841205,000000,2.39276,2.41168,2.3558,2.39276,788371.84167285,0
+CVX.US,D,19841206,000000,2.39276,2.43061,2.38076,2.38076,1925003.1893987,0
+CVX.US,D,19841207,000000,2.3558,2.39276,2.34947,2.3558,772683.34967561,0
+CVX.US,D,19841210,000000,2.34947,2.40573,2.34947,2.40573,926968.21634092,0
+CVX.US,D,19841211,000000,2.39276,2.39276,2.37423,2.38076,563031.49612445,0
+CVX.US,D,19841212,000000,2.38076,2.40573,2.34263,2.34947,984909.6250935,0
+CVX.US,D,19841213,000000,2.31796,2.34263,2.29328,2.30527,1356203.5939423,0
+CVX.US,D,19841214,000000,2.30527,2.31796,2.26148,2.26148,1078051.2034802,0
+CVX.US,D,19841217,000000,2.27445,2.29328,2.24948,2.27445,897527.94397779,0
+CVX.US,D,19841218,000000,2.2805,2.31171,2.26148,2.30527,2572213.4618551,0
+CVX.US,D,19841219,000000,2.30527,2.30527,2.19945,2.22451,1571624.572083,0
+CVX.US,D,19841220,000000,2.1932,2.26148,2.17438,2.19945,1804327.2925518,0
+CVX.US,D,19841221,000000,2.19945,2.21174,2.18725,2.18725,1825453.7509294,0
+CVX.US,D,19841224,000000,2.1932,2.24948,2.1932,2.24948,911288.9516622,0
+CVX.US,D,19841226,000000,2.24948,2.24948,2.21174,2.21174,675704.23204268,0
+CVX.US,D,19841227,000000,2.23047,2.23661,2.22451,2.23047,837024.4164498,0
+CVX.US,D,19841228,000000,2.23047,2.30527,2.22451,2.24948,962178.63855117,0
+CVX.US,D,19841231,000000,2.26821,2.2805,2.24948,2.26821,1068131.8360725,0
+CVX.US,D,19850102,000000,2.26148,2.26148,2.1932,2.19945,1175356.3530341,0
+CVX.US,D,19850103,000000,2.17438,2.23661,2.17438,2.17438,1377974.9393587,0
+CVX.US,D,19850104,000000,2.17438,2.19945,2.16814,2.16814,728202.54812677,0
+CVX.US,D,19850107,000000,2.19945,2.21174,2.13682,2.14941,2120570.0538595,0
+CVX.US,D,19850108,000000,2.14941,2.16199,2.12445,2.14941,1447107.0349594,0
+CVX.US,D,19850109,000000,2.16814,2.17438,2.16199,2.17438,893680.15215543,0
+CVX.US,D,19850110,000000,2.16199,2.21174,2.13682,2.19945,1949649.3571625,0
+CVX.US,D,19850111,000000,2.21174,2.23661,2.1932,2.19945,2345914.5004384,0
+CVX.US,D,19850114,000000,2.21174,2.27445,2.19945,2.26148,1677252.7629408,0
+CVX.US,D,19850115,000000,2.27445,2.36789,2.23661,2.26148,2018145.7930429,0
+CVX.US,D,19850116,000000,2.24948,2.2805,2.24948,2.27445,1236499.6413127,0
+CVX.US,D,19850117,000000,2.27445,2.27445,2.24948,2.26821,885045.43253703,0
+CVX.US,D,19850118,000000,2.26821,2.27445,2.26148,2.26148,672817.1066039,0
+CVX.US,D,19850121,000000,2.2805,2.37423,2.27445,2.36789,2185867.6859869,0
+CVX.US,D,19850122,000000,2.37423,2.41168,2.36789,2.41168,2464023.1522219,0
+CVX.US,D,19850123,000000,2.39276,2.41168,2.37423,2.39276,1458629.9052742,0
+CVX.US,D,19850124,000000,2.39276,2.40573,2.33043,2.37423,1175356.3530341,0
+CVX.US,D,19850125,000000,2.31171,2.31796,2.26821,2.27445,1733907.4733889,0
+CVX.US,D,19850128,000000,2.26821,2.27445,2.23661,2.26148,1575145.3067267,0
+CVX.US,D,19850129,000000,2.26148,2.33043,2.23661,2.31796,2314865.5988801,0
+CVX.US,D,19850130,000000,2.39276,2.46153,2.38076,2.44953,3949865.4450657,0
+CVX.US,D,19850131,000000,2.43061,2.48689,2.43061,2.48689,1883390.033394,0
+CVX.US,D,19850201,000000,2.4742,2.49928,2.43676,2.48689,2429134.6609022,0
+CVX.US,D,19850204,000000,2.46153,2.49322,2.45549,2.49322,3204061.2742355,0
+CVX.US,D,19850205,000000,2.51186,2.53673,2.49322,2.49928,1745428.2931884,0
+CVX.US,D,19850206,000000,2.51186,2.51839,2.48689,2.49322,1022673.9640182,0
+CVX.US,D,19850207,000000,2.51186,2.56813,2.49928,2.52405,1489682.9078629,0
+CVX.US,D,19850208,000000,2.51839,2.52405,2.49322,2.51839,1552739.3268478,0
+CVX.US,D,19850211,000000,2.51186,2.51839,2.49928,2.51186,618727.59070413,0
+CVX.US,D,19850212,000000,2.49322,2.53673,2.48689,2.53673,608803.09700831,0
+CVX.US,D,19850213,000000,2.53673,2.62442,2.51839,2.58062,2165704.9697657,0
+CVX.US,D,19850214,000000,2.56813,2.58062,2.53673,2.53673,1324518.0074062,0
+CVX.US,D,19850215,000000,2.54951,2.54951,2.45549,2.4742,1358448.9081153,0
+CVX.US,D,19850219,000000,2.46153,2.49322,2.46153,2.49322,627691.41801636,0
+CVX.US,D,19850220,000000,2.48689,2.52405,2.48689,2.52405,964742.8078418,0
+CVX.US,D,19850221,000000,2.53673,2.60549,2.52405,2.58062,1412219.5688972,0
+CVX.US,D,19850222,000000,2.61164,2.62442,2.58062,2.60549,2094324.4842192,0
+CVX.US,D,19850225,000000,2.58062,2.60549,2.55535,2.56813,1089573.0485375,0
+CVX.US,D,19850226,000000,2.56813,2.58062,2.55535,2.56813,1031319.9614704,0
+CVX.US,D,19850227,000000,2.57428,2.58062,2.53673,2.56813,1546657.4986862,0
+CVX.US,D,19850228,000000,2.54951,2.55535,2.52405,2.55535,1169913.2603656,0
+CVX.US,D,19850301,000000,2.56813,2.64948,2.55535,2.63055,1274904.7662457,0
+CVX.US,D,19850304,000000,2.64948,2.64948,2.54951,2.56813,1306590.3527818,0
+CVX.US,D,19850305,000000,2.56813,2.58062,2.53673,2.56813,1047643.0879302,0
+CVX.US,D,19850306,000000,2.56813,2.59359,2.54951,2.55535,1136627.2466954,0
+CVX.US,D,19850307,000000,2.54951,2.58062,2.53673,2.57428,961538.87780052,0
+CVX.US,D,19850308,000000,2.57428,2.57428,2.54951,2.56813,585437.47600341,0
+CVX.US,D,19850311,000000,2.55535,2.63055,2.49928,2.51186,1401336.4593332,0
+CVX.US,D,19850312,000000,2.51186,2.53673,2.49322,2.51839,1153272.3040458,0
+CVX.US,D,19850313,000000,2.51186,2.52405,2.49928,2.51839,534223.80770866,0
+CVX.US,D,19850314,000000,2.49928,2.54951,2.49928,2.52405,810142.16183161,0
+CVX.US,D,19850315,000000,2.51839,2.54951,2.43676,2.43676,1333797.6140634,0
+CVX.US,D,19850318,000000,2.4742,2.49928,2.46153,2.49322,1576426.8787432,0
+CVX.US,D,19850319,000000,2.49322,2.53673,2.48689,2.53673,1177275.635286,0
+CVX.US,D,19850320,000000,2.51839,2.53673,2.51186,2.53673,761163.55513365,0
+CVX.US,D,19850321,000000,2.52405,2.54951,2.51186,2.51186,753803.23072847,0
+CVX.US,D,19850322,000000,2.51186,2.52405,2.51186,2.51839,499336.34164657,0
+CVX.US,D,19850325,000000,2.51186,2.54951,2.51186,2.53673,542869.80516081,0
+CVX.US,D,19850326,000000,2.54951,2.55535,2.49928,2.52405,1226571.0465865,0
+CVX.US,D,19850327,000000,2.51839,2.54951,2.51839,2.54951,715073.09913208,0
+CVX.US,D,19850328,000000,2.55535,2.56813,2.53673,2.55535,789652.38843173,0
+CVX.US,D,19850329,000000,2.55535,2.57428,2.53673,2.57428,727238.80597037,0
+CVX.US,D,19850401,000000,2.55535,2.60549,2.55535,2.58062,1857783.1992465,0
+CVX.US,D,19850402,000000,2.58062,2.61164,2.57428,2.59359,1298916.2995469,0
+CVX.US,D,19850403,000000,2.57428,2.60549,2.56813,2.60549,635050.71716394,0
+CVX.US,D,19850404,000000,2.59359,2.60549,2.57428,2.58062,593759.49204978,0
+CVX.US,D,19850408,000000,2.57428,2.61164,2.56813,2.60549,1081570.9128663,0
+CVX.US,D,19850409,000000,2.59359,2.61164,2.58062,2.60549,1064925.855516,0
+CVX.US,D,19850410,000000,2.60549,2.61164,2.58062,2.59359,838949.85024739,0
+CVX.US,D,19850411,000000,2.60549,2.61164,2.53673,2.54951,1692937.1539076,0
+CVX.US,D,19850412,000000,2.54951,2.54951,2.52405,2.54951,1262741.1099227,0
+CVX.US,D,19850415,000000,2.55535,2.56813,2.53673,2.55535,624486.46271749,0
+CVX.US,D,19850416,000000,2.57428,2.58062,2.55535,2.57428,1910907.9477324,0
+CVX.US,D,19850417,000000,2.59359,2.59359,2.55535,2.57428,889519.65676105,0
+CVX.US,D,19850418,000000,2.58062,2.59359,2.55535,2.57428,869353.86476695,0
+CVX.US,D,19850419,000000,2.57428,2.60549,2.54951,2.59359,1544415.2602861,0
+CVX.US,D,19850422,000000,2.59359,2.62442,2.57428,2.62442,1337645.4058857,0
+CVX.US,D,19850423,000000,2.62442,2.68674,2.61164,2.66781,2125052.4801445,0
+CVX.US,D,19850424,000000,2.68051,2.73044,2.68051,2.73044,1700297.4783128,0
+CVX.US,D,19850425,000000,2.73044,2.76165,2.71152,2.74945,1262099.2986568,0
+CVX.US,D,19850426,000000,2.73044,2.73044,2.66781,2.68674,885678.01648438,0
+CVX.US,D,19850429,000000,2.72429,2.73658,2.69922,2.72429,1674368.713275,0
+CVX.US,D,19850430,000000,2.73044,2.76165,2.71152,2.73658,1668294.0619166,0
+CVX.US,D,19850501,000000,2.70547,2.73658,2.68674,2.70547,2128251.2838977,0
+CVX.US,D,19850502,000000,2.70547,2.71152,2.68674,2.71152,730759.54061409,0
+CVX.US,D,19850503,000000,2.71152,2.72429,2.69922,2.72429,1175040.5736892,0
+CVX.US,D,19850506,000000,2.73044,2.76165,2.71152,2.74945,1662528.0131001,0
+CVX.US,D,19850507,000000,2.74945,2.76165,2.71152,2.71152,1006671.7431914,0
+CVX.US,D,19850508,000000,2.68051,2.72429,2.63055,2.64948,1407419.3127524,0
+CVX.US,D,19850509,000000,2.64948,2.66157,2.63641,2.64948,1100457.1833591,0
+CVX.US,D,19850510,000000,2.65552,2.67425,2.63055,2.64948,1127660.3436103,0
+CVX.US,D,19850513,000000,2.63641,2.66157,2.63055,2.66157,1132786.6316763,0
+CVX.US,D,19850514,000000,2.66157,2.66157,2.63641,2.63641,906484.59448673,0
+CVX.US,D,19850515,000000,2.63641,2.64948,2.59944,2.63055,2233561.6448956,0
+CVX.US,D,19850516,000000,2.63055,2.63641,2.58676,2.59944,1025878.9193171,0
+CVX.US,D,19850517,000000,2.58676,2.60549,2.57428,2.58062,1359409.5744988,0
+CVX.US,D,19850520,000000,2.60549,2.63055,2.58676,2.59944,925689.72009725,0
+CVX.US,D,19850521,000000,2.60549,2.65552,2.59944,2.64948,1327398.9812994,0
+CVX.US,D,19850522,000000,2.64948,2.67425,2.63641,2.66157,999949.12902158,0
+CVX.US,D,19850523,000000,2.65552,2.73044,2.64948,2.73044,1475918.8244056,0
+CVX.US,D,19850524,000000,2.72429,2.72429,2.66157,2.66157,858151.90008509,0
+CVX.US,D,19850528,000000,2.67425,2.68051,2.59944,2.63055,1364528.6857616,0
+CVX.US,D,19850529,000000,2.63641,2.63641,2.60549,2.63055,972742.89299762,0
+CVX.US,D,19850530,000000,2.63055,2.68051,2.63055,2.68051,1307875.0005711,0
+CVX.US,D,19850531,000000,2.67425,2.69288,2.66157,2.68051,1149111.8086513,0
+CVX.US,D,19850603,000000,2.68051,2.69288,2.65552,2.67425,1134068.2036929,0
+CVX.US,D,19850604,000000,2.65552,2.66157,2.63055,2.65552,1261140.6827884,0
+CVX.US,D,19850605,000000,2.66157,2.68051,2.65552,2.68051,1141428.5280981,0
+CVX.US,D,19850606,000000,2.66157,2.69288,2.65552,2.67425,1759832.1373963,0
+CVX.US,D,19850607,000000,2.68051,2.68051,2.64948,2.66157,1328038.7420501,0
+CVX.US,D,19850610,000000,2.66157,2.67425,2.64948,2.67425,550870.91557425,0
+CVX.US,D,19850611,000000,2.66157,2.68051,2.65552,2.68051,1291226.867448,0
+CVX.US,D,19850612,000000,2.70547,2.73044,2.69288,2.70547,2451864.6221869,0
+CVX.US,D,19850613,000000,2.72429,2.72429,2.69288,2.70547,1877625.009835,0
+CVX.US,D,19850614,000000,2.72429,2.73044,2.71152,2.73044,820382.43487228,0
+CVX.US,D,19850617,000000,2.73044,2.73658,2.71152,2.73044,1418305.4980892,0
+CVX.US,D,19850618,000000,2.72429,2.73044,2.70547,2.72429,826141.30688565,0
+CVX.US,D,19850619,000000,2.71152,2.72429,2.69288,2.69288,798935.07086168,0
+CVX.US,D,19850620,000000,2.69288,2.72429,2.68051,2.70547,761163.55513365,0
+CVX.US,D,19850621,000000,2.71152,2.74945,2.71152,2.74945,2161543.4491137,0
+CVX.US,D,19850624,000000,2.73044,2.74945,2.72429,2.74945,645292.01546223,0
+CVX.US,D,19850625,000000,2.74945,2.79305,2.73658,2.78047,1416379.039034,0
+CVX.US,D,19850626,000000,2.76808,2.78671,2.76165,2.78047,642094.23696665,0
+CVX.US,D,19850627,000000,2.78047,2.80544,2.76808,2.80544,1196481.7861541,0
+CVX.US,D,19850628,000000,2.80544,2.80544,2.78671,2.80544,1249617.8124736,0
+CVX.US,D,19850701,000000,2.76165,2.80544,2.73658,2.79305,985223.35392314,0
+CVX.US,D,19850702,000000,2.78671,2.80544,2.78047,2.80544,1400054.8873167,0
+CVX.US,D,19850703,000000,2.79305,2.79305,2.76165,2.78047,728202.54812677,0
+CVX.US,D,19850705,000000,2.76165,2.78047,2.76165,2.76165,443000.48631626,0
+CVX.US,D,19850708,000000,2.73658,2.78671,2.72429,2.78671,1306590.3527818,0
+CVX.US,D,19850709,000000,2.78671,2.86796,2.78047,2.85567,2076398.88011,0
+CVX.US,D,19850710,000000,2.85567,2.86182,2.82426,2.85567,1260819.7771555,0
+CVX.US,D,19850711,000000,2.8431,2.8431,2.80544,2.81198,947455.93922557,0
+CVX.US,D,19850712,000000,2.80544,2.81198,2.78047,2.79305,614890.0514579,0
+CVX.US,D,19850715,000000,2.78671,2.79305,2.73658,2.73658,996433.52066591,0
+CVX.US,D,19850716,000000,2.73658,2.74945,2.69288,2.70547,1599790.4492329,0
+CVX.US,D,19850717,000000,2.71152,2.74945,2.70547,2.74945,1232340.171176,0
+CVX.US,D,19850718,000000,2.73658,2.74945,2.71152,2.71152,675063.44603443,0
+CVX.US,D,19850719,000000,2.72429,2.74945,2.70547,2.74945,1248332.1394268,0
+CVX.US,D,19850722,000000,2.73044,2.73658,2.68051,2.70547,912566.42264825,0
+CVX.US,D,19850723,000000,2.68051,2.70547,2.66157,2.67425,1686860.4520342,0
+CVX.US,D,19850724,000000,2.66157,2.79305,2.65552,2.79305,2006621.8974706,0
+CVX.US,D,19850725,000000,2.83694,2.88679,2.81198,2.85567,2721053.1853367,0
+CVX.US,D,19850726,000000,2.88679,2.92434,2.88045,2.89907,1822893.6826693,0
+CVX.US,D,19850729,000000,2.88679,2.89907,2.85567,2.88045,1387891.2309936,0
+CVX.US,D,19850730,000000,2.86796,2.88679,2.8431,2.8431,783247.60412205,0
+CVX.US,D,19850731,000000,2.82426,2.8431,2.74945,2.76165,1376371.4364517,0
+CVX.US,D,19850801,000000,2.73658,2.73658,2.66157,2.71152,2219478.7063205,0
+CVX.US,D,19850802,000000,2.72429,2.78671,2.72429,2.78671,1298916.2995469,0
+CVX.US,D,19850805,000000,2.83694,2.8431,2.76165,2.83694,1258578.5640131,0
+CVX.US,D,19850806,000000,2.8431,2.86182,2.78671,2.79305,1123824.8548793,0
+CVX.US,D,19850807,000000,2.79305,2.81841,2.79305,2.81841,698746.89689943,0
+CVX.US,D,19850808,000000,2.80544,2.85567,2.79305,2.85567,738758.60051232,0
+CVX.US,D,19850809,000000,2.85567,2.86182,2.81198,2.81198,764366.4599173,0
+CVX.US,D,19850812,000000,2.81198,2.81198,2.79305,2.79305,897837.57177697,0
+CVX.US,D,19850813,000000,2.80544,2.81198,2.78671,2.79305,606237.90246008,0
+CVX.US,D,19850814,000000,2.81198,2.83694,2.79305,2.81841,676021.03664516,0
+CVX.US,D,19850815,000000,2.83694,2.83694,2.79305,2.81198,1094059.5758528,0
+CVX.US,D,19850816,000000,2.79305,2.81841,2.78671,2.80544,2008542.2049801,0
+CVX.US,D,19850819,000000,2.80544,2.81198,2.79305,2.81198,453236.65832649,0
+CVX.US,D,19850820,000000,2.81198,2.86796,2.80544,2.86182,1516890.1691445,0
+CVX.US,D,19850821,000000,2.86182,2.86182,2.81198,2.81841,683387.51259603,0
+CVX.US,D,19850822,000000,2.83694,2.8431,2.78671,2.78671,1553060.2324807,0
+CVX.US,D,19850823,000000,2.79305,2.81198,2.78671,2.80544,665780.76360449,0
+CVX.US,D,19850826,000000,2.81198,2.8431,2.78671,2.81198,781324.22083968,0
+CVX.US,D,19850827,000000,2.8431,2.86182,2.80544,2.81198,703233.4242148,0
+CVX.US,D,19850828,000000,2.81198,2.85567,2.80544,2.85567,543187.63502091,0
+CVX.US,D,19850829,000000,2.85567,2.88045,2.83694,2.86796,899122.21956631,0
+CVX.US,D,19850830,000000,2.88045,2.88679,2.85567,2.86796,834784.22856495,0
+CVX.US,D,19850903,000000,2.86796,2.86796,2.83694,2.85567,695547.06788863,0
+CVX.US,D,19850904,000000,2.85567,2.86796,2.8431,2.85567,715712.85988273,0
+CVX.US,D,19850905,000000,2.85567,2.86796,2.8431,2.86796,588315.37412367,0
+CVX.US,D,19850906,000000,2.86796,2.88045,2.86182,2.86182,669940.23374125,0
+CVX.US,D,19850909,000000,2.86182,2.86796,2.81198,2.81841,1117742.0014601,0
+CVX.US,D,19850910,000000,2.81841,2.85567,2.81841,2.83694,1430143.1224913,0
+CVX.US,D,19850911,000000,2.8431,2.8431,2.80544,2.81841,1297308.6956095,0
+CVX.US,D,19850912,000000,2.81198,2.83694,2.80544,2.81198,1122864.1884957,0
+CVX.US,D,19850913,000000,2.83694,2.8431,2.77413,2.79305,1405499.0052428,0
+CVX.US,D,19850916,000000,2.74301,2.74301,2.73044,2.73658,1384698.578786,0
+CVX.US,D,19850917,000000,2.73658,2.74301,2.73044,2.73044,1103018.276877,0
+CVX.US,D,19850918,000000,2.73044,2.74301,2.71804,2.74301,1021712.2723771,0
+CVX.US,D,19850919,000000,2.75541,2.79305,2.74301,2.79305,798616.21574397,0
+CVX.US,D,19850920,000000,2.79305,2.81841,2.77413,2.80544,1326116.3840252,0
+CVX.US,D,19850923,000000,2.81841,2.81841,2.76165,2.78671,645292.01546223,0
+CVX.US,D,19850924,000000,2.78671,2.78671,2.73044,2.74301,1844976.7064001,0
+CVX.US,D,19850925,000000,2.73044,2.73658,2.67425,2.68051,617443.9681724,0
+CVX.US,D,19850926,000000,2.67425,2.78671,2.67425,2.77413,1999578.3776679,0
+CVX.US,D,19850930,000000,2.81841,2.8431,2.79305,2.81841,1896509.2298125,0
+CVX.US,D,19851001,000000,2.89907,2.97418,2.88045,2.95556,4577232.8816762,0
+CVX.US,D,19851002,000000,2.97418,2.97418,2.91839,2.92434,2850049.0477148,0
+CVX.US,D,19851003,000000,2.91839,2.95556,2.91839,2.94316,2190350.1122719,0
+CVX.US,D,19851004,000000,2.94316,2.94316,2.91166,2.91166,1100457.1833591,0
+CVX.US,D,19851007,000000,2.91166,2.91166,2.86796,2.88045,1382134.4094954,0
+CVX.US,D,19851008,000000,2.88045,2.91166,2.86796,2.88679,1061085.2404969,0
+CVX.US,D,19851009,000000,2.89907,2.91839,2.88679,2.89907,728513.20118356,0
+CVX.US,D,19851010,000000,2.89907,2.91166,2.86182,2.89907,774614.93501888,0
+CVX.US,D,19851011,000000,2.89907,2.91839,2.88679,2.91839,597280.22669352,0
+CVX.US,D,19851014,000000,2.91839,2.95556,2.91166,2.95556,929531.36037393,0
+CVX.US,D,19851015,000000,2.96813,2.9932,2.94316,2.97418,2480669.2348299,0
+CVX.US,D,19851016,000000,2.96813,2.9932,2.95556,2.9932,1314912.3688281,0
+CVX.US,D,19851017,000000,2.97418,2.98676,2.93672,2.96813,1243220.2049673,0
+CVX.US,D,19851018,000000,2.93672,2.95556,2.89907,2.91166,1167033.3117301,0
+CVX.US,D,19851021,000000,2.91166,2.96813,2.89907,2.94316,642417.19311481,0
+CVX.US,D,19851022,000000,2.94316,2.98676,2.94316,2.97418,1108459.3190302,0
+CVX.US,D,19851023,000000,2.95556,3.02432,2.94316,2.99935,1963724.0936765,0
+CVX.US,D,19851024,000000,3.02432,3.04314,3.01797,3.01797,1686860.4520342,0
+CVX.US,D,19851025,000000,2.9932,3.02432,2.98676,2.9932,1281308.5252978,0
+CVX.US,D,19851028,000000,2.99935,3.04314,2.97418,3.0367,1538334.4573822,0
+CVX.US,D,19851029,000000,3.04938,3.10537,3.01797,3.01797,3796224.4401815,0
+CVX.US,D,19851030,000000,3.01797,3.02432,2.95556,2.97418,984267.81382764,0
+CVX.US,D,19851031,000000,2.96813,3.01797,2.96813,2.98676,964102.02183353,0
+CVX.US,D,19851101,000000,2.96813,2.96813,2.93672,2.95556,1462794.501699,0
+CVX.US,D,19851104,000000,2.93672,2.96813,2.92434,2.94316,1313317.067982,0
+CVX.US,D,19851105,000000,2.93672,2.95556,2.91839,2.93672,1384052.6664898,0
+CVX.US,D,19851106,000000,2.93672,2.93672,2.88045,2.89313,1491921.0452325,0
+CVX.US,D,19851107,000000,2.90523,2.90523,2.88045,2.88679,1001869.4365311,0
+CVX.US,D,19851108,000000,2.88679,2.91839,2.88045,2.90523,1215049.2015293,0
+CVX.US,D,19851111,000000,2.88679,2.98676,2.88679,2.98676,1599474.669888,0
+CVX.US,D,19851112,000000,2.98676,2.99935,2.95556,2.96813,3328895.6159616,0
+CVX.US,D,19851113,000000,2.94316,2.95556,2.92434,2.92434,903283.74021831,0
+CVX.US,D,19851114,000000,2.93672,2.9932,2.92434,2.98676,1457668.213633,0
+CVX.US,D,19851115,000000,2.98676,2.9932,2.96813,2.96813,1427273.426432,0
+CVX.US,D,19851118,000000,2.96813,2.98676,2.96813,2.97418,705473.61209966,0
+CVX.US,D,19851119,000000,2.97418,2.98676,2.91839,2.95556,666422.57487035,0
+CVX.US,D,19851120,000000,2.94316,2.96813,2.91839,2.93672,620324.94206549,0
+CVX.US,D,19851121,000000,2.94316,2.9932,2.93672,2.9932,1389816.6647912,0
+CVX.US,D,19851122,000000,2.98676,2.9932,2.97418,2.97418,461885.73155148,0
+CVX.US,D,19851125,000000,2.98676,3.01153,2.97418,3.01153,1302430.882645,0
+CVX.US,D,19851126,000000,2.99935,3.07415,2.99935,3.04314,1428861.5504748,0
+CVX.US,D,19851127,000000,3.04938,3.09298,3.03056,3.04938,2004377.6085552,0
+CVX.US,D,19851129,000000,3.03056,3.04938,2.95556,2.96813,2008865.1611283,0
+CVX.US,D,19851202,000000,2.94316,2.98676,2.88679,2.89313,1048921.5841738,0
+CVX.US,D,19851203,000000,2.89313,2.92434,2.89313,2.91839,908404.90199626,0
+CVX.US,D,19851204,000000,2.91839,2.94316,2.86182,2.92434,1333161.9543432,0
+CVX.US,D,19851205,000000,2.92434,2.9932,2.92434,2.95556,1318433.1034719,0
+CVX.US,D,19851206,000000,2.94316,2.9932,2.93672,2.94316,1404860.2697497,0
+CVX.US,D,19851209,000000,2.83041,2.86796,2.78671,2.78671,3200861.4452247,0
+CVX.US,D,19851210,000000,2.78671,2.78671,2.63055,2.63055,5313436.5402165,0
+CVX.US,D,19851211,000000,2.63055,2.70547,2.60549,2.68051,3648984.1185765,0
+CVX.US,D,19851212,000000,2.75541,2.76165,2.71152,2.73044,2566454.5898418,0
+CVX.US,D,19851213,000000,2.73658,2.83041,2.73044,2.83041,1652928.5260676,0
+CVX.US,D,19851216,000000,2.81841,2.90523,2.7993,2.86796,2531238.0160859,0
+CVX.US,D,19851217,000000,2.86796,2.86796,2.81841,2.84904,1494158.1573445,0
+CVX.US,D,19851218,000000,2.84904,2.92434,2.84904,2.90523,1718864.893688,0
+CVX.US,D,19851219,000000,2.91839,2.94316,2.90523,2.92434,1752790.6681089,0
+CVX.US,D,19851220,000000,2.94316,2.95556,2.92434,2.92434,2690005.3090361,0
+CVX.US,D,19851223,000000,2.92434,2.92434,2.88045,2.88045,810774.74577895,0
+CVX.US,D,19851224,000000,2.88045,2.89313,2.86182,2.88045,810461.01694931,0
+CVX.US,D,19851226,000000,2.86796,2.90523,2.86796,2.88679,608485.26714822,0
+CVX.US,D,19851227,000000,2.88679,2.91839,2.88045,2.88679,1226249.1156959,0
+CVX.US,D,19851230,000000,2.89313,2.91839,2.84904,2.90523,1200968.3134696,0
+CVX.US,D,19851231,000000,2.90523,2.98676,2.89313,2.95556,2011100.2227251,0
+CVX.US,D,19860102,000000,2.95556,2.95556,2.88679,2.90523,1263702.801564,0
+CVX.US,D,19860103,000000,2.90523,2.93672,2.89313,2.92434,874159.24720003,0
+CVX.US,D,19860106,000000,2.93672,2.93672,2.91839,2.91839,573911.52991577,0
+CVX.US,D,19860107,000000,2.93672,2.97418,2.92434,2.96813,1313957.8539902,0
+CVX.US,D,19860108,000000,2.97418,2.97418,2.84904,2.86182,1748952.103605,0
+CVX.US,D,19860109,000000,2.86796,2.91839,2.81198,2.89313,1718228.2087102,0
+CVX.US,D,19860110,000000,2.89313,2.92434,2.86182,2.89313,1158395.5163389,0
+CVX.US,D,19860113,000000,2.90523,2.93672,2.90523,2.92434,1304991.9761627,0
+CVX.US,D,19860114,000000,2.93672,2.93672,2.83694,2.88045,1643963.6734978,0
+CVX.US,D,19860115,000000,2.88679,2.94316,2.88045,2.88679,652022.83169291,0
+CVX.US,D,19860116,000000,2.89313,2.89313,2.83041,2.83041,2241244.925449,0
+CVX.US,D,19860117,000000,2.76808,2.81841,2.73658,2.81841,3328895.6159616,0
+CVX.US,D,19860120,000000,2.78047,2.78671,2.73658,2.76165,1147829.2113772,0
+CVX.US,D,19860121,000000,2.76165,2.76808,2.65552,2.70547,2684561.19111,0
+CVX.US,D,19860122,000000,2.73044,2.75541,2.69288,2.69288,2099442.5702243,0
+CVX.US,D,19860123,000000,2.69288,2.73658,2.64295,2.72429,2377277.1308263,0
+CVX.US,D,19860124,000000,2.72429,2.84904,2.72429,2.83041,2603583.2690464,0
+CVX.US,D,19860127,000000,2.81198,2.81198,2.75541,2.76165,2263975.9119912,0
+CVX.US,D,19860128,000000,2.76808,2.76808,2.67425,2.71152,1677574.6938314,0
+CVX.US,D,19860129,000000,2.70547,2.75541,2.70547,2.72429,1721424.9619481,0
+CVX.US,D,19860130,000000,2.72429,2.76808,2.67425,2.76808,1601396.0026552,0
+CVX.US,D,19860131,000000,2.76808,2.84904,2.76808,2.83041,2308779.6696882,0
+CVX.US,D,19860203,000000,2.79305,2.83694,2.78047,2.79305,1930438.0800063,0
+CVX.US,D,19860204,000000,2.78671,2.79305,2.68051,2.68051,2765547.3152346,0
+CVX.US,D,19860205,000000,2.68674,2.73658,2.68051,2.69922,2118327.8154595,0
+CVX.US,D,19860206,000000,2.69922,2.73658,2.68674,2.70547,3033138.5270231,0
+CVX.US,D,19860207,000000,2.71804,2.78047,2.70547,2.76808,1986772.9100788,0
+CVX.US,D,19860210,000000,2.78047,2.79305,2.76165,2.76808,2033187.3474863,0
+CVX.US,D,19860211,000000,2.76808,2.76808,2.71804,2.71804,1412219.5688972,0
+CVX.US,D,19860212,000000,2.73658,2.76165,2.70547,2.73658,1563624.4869272,0
+CVX.US,D,19860213,000000,2.74301,2.78671,2.74301,2.78671,1679491.9255682,0
+CVX.US,D,19860214,000000,2.78671,2.81841,2.78047,2.81841,1309792.2323078,0
+CVX.US,D,19860218,000000,2.80544,2.85567,2.79305,2.83041,1844335.9203918,0
+CVX.US,D,19860219,000000,2.81841,2.83041,2.73658,2.76165,1867057.6796157,0
+CVX.US,D,19860220,000000,2.76165,2.79305,2.73658,2.76165,2708247.7177479,0
+CVX.US,D,19860221,000000,2.79305,2.83041,2.78671,2.83041,2585018.9294441,0
+CVX.US,D,19860224,000000,2.80544,2.87401,2.80544,2.87401,2695442.2501589,0
+CVX.US,D,19860225,000000,2.91839,2.97418,2.90523,2.96813,3616975.5758923,0
+CVX.US,D,19860226,000000,2.97418,3.01797,2.96813,2.9932,2889098.0344289,0
+CVX.US,D,19860227,000000,2.9932,2.99935,2.88679,2.90523,2682001.1228499,0
+CVX.US,D,19860228,000000,2.91839,2.91839,2.85567,2.89313,1918918.2854643,0
+CVX.US,D,19860303,000000,2.89313,2.89313,2.83041,2.83694,1840812.1099752,0
+CVX.US,D,19860304,000000,2.83694,2.8431,2.79305,2.83041,1759194.4271609,0
+CVX.US,D,19860305,000000,2.80544,2.87401,2.80544,2.86182,2193870.8469156,0
+CVX.US,D,19860306,000000,2.81841,2.83694,2.79305,2.81841,1836975.5959866,0
+CVX.US,D,19860307,000000,2.79305,2.80544,2.71804,2.76165,2828282.8285865,0
+CVX.US,D,19860310,000000,2.74301,2.79305,2.73658,2.76165,2629829.8639443,0
+CVX.US,D,19860311,000000,2.87401,2.89313,2.85567,2.88679,4353177.1839172,0
+CVX.US,D,19860312,000000,2.91839,3.01797,2.90523,2.95556,3841037.425197,0
+CVX.US,D,19860313,000000,2.95556,2.96813,2.88679,2.89313,2102329.6956631,0
+CVX.US,D,19860314,000000,2.89313,2.9932,2.8431,2.91839,2471064.6215094,0
+CVX.US,D,19860317,000000,2.93672,2.97418,2.90523,2.96813,2272611.6568672,0
+CVX.US,D,19860318,000000,2.9932,3.01797,2.95556,2.95556,2330866.7944495,0
+CVX.US,D,19860319,000000,2.97418,2.99935,2.94316,2.95556,1915708.2038774,0
+CVX.US,D,19860320,000000,2.95556,2.99935,2.94316,2.9932,2032230.7821332,0
+CVX.US,D,19860321,000000,3.01797,3.0367,2.93672,2.96813,4065096.1987289,0
+CVX.US,D,19860324,000000,2.94316,2.96813,2.86182,2.91839,1498004.9239092,0
+CVX.US,D,19860325,000000,2.90523,2.91839,2.8431,2.90523,1633398.3937938,0
+CVX.US,D,19860326,000000,2.92434,2.96813,2.91839,2.94316,1312992.0613186,0
+CVX.US,D,19860327,000000,2.96813,2.9932,2.92434,2.94316,1244495.6254381,0
+CVX.US,D,19860331,000000,2.94316,2.94316,2.87401,2.87401,1372848.6512927,0
+CVX.US,D,19860401,000000,2.86182,2.89313,2.83694,2.87401,3092035.4758712,0
+CVX.US,D,19860402,000000,2.90523,2.9932,2.89313,2.96813,3155410.7499738,0
+CVX.US,D,19860403,000000,2.95556,2.97418,2.90523,2.93672,2037991.7046618,0
+CVX.US,D,19860404,000000,2.93672,2.95556,2.88679,2.93672,2147783.4666868,0
+CVX.US,D,19860407,000000,2.95556,2.96813,2.90523,2.95556,1548572.6799076,0
+CVX.US,D,19860408,000000,2.98676,2.98676,2.92434,2.95556,1611314.3448053,0
+CVX.US,D,19860409,000000,2.96813,2.97418,2.90523,2.93672,2422413.07199,0
+CVX.US,D,19860410,000000,2.94316,2.99935,2.92434,2.9932,3713003.2544601,0
+CVX.US,D,19860411,000000,2.99935,3.06158,2.9932,3.04938,2074477.5473429,0
+CVX.US,D,19860414,000000,3.07415,3.08039,3.06158,3.08039,1732955.0090662,0
+CVX.US,D,19860415,000000,3.09298,3.12438,3.08039,3.09298,3575364.4704028,0
+CVX.US,D,19860416,000000,3.09298,3.09922,3.04314,3.07415,2312302.4548472,0
+CVX.US,D,19860417,000000,3.06158,3.06158,3.01797,3.01797,2201235.2723513,0
+CVX.US,D,19860418,000000,2.99935,3.01797,2.97418,2.98676,2184268.2841103,0
+CVX.US,D,19860421,000000,2.97418,3.06158,2.96813,3.04938,1191358.5738609,0
+CVX.US,D,19860422,000000,3.06158,3.08039,3.01797,3.04314,2166026.9006563,0
+CVX.US,D,19860423,000000,3.01797,3.02432,2.96813,3.01797,1420221.7045684,0
+CVX.US,D,19860424,000000,3.01797,3.06158,2.99935,3.04938,2069359.4613377,0
+CVX.US,D,19860425,000000,3.06158,3.09298,3.04938,3.08039,1580265.4432471,0
+CVX.US,D,19860428,000000,3.08039,3.09922,3.06158,3.09298,1063003.4974912,0
+CVX.US,D,19860429,000000,3.08039,3.09922,3.06158,3.06158,1148147.0412373,0
+CVX.US,D,19860430,000000,3.07415,3.08039,3.02432,3.0367,2786666.5968089,0
+CVX.US,D,19860501,000000,3.01797,3.04314,2.9932,3.01797,1541535.3116506,0
+CVX.US,D,19860502,000000,3.02432,3.09922,3.01797,3.09298,7221152.8609989,0
+CVX.US,D,19860505,000000,3.17424,3.199,3.12438,3.17424,5236613.9872592,0
+CVX.US,D,19860506,000000,3.16174,3.17424,3.14302,3.14907,3552957.4652662,0
+CVX.US,D,19860507,000000,3.16174,3.17424,3.13062,3.14907,1768476.0843332,0
+CVX.US,D,19860508,000000,3.16174,3.21178,3.14302,3.19305,2867015.0106982,0
+CVX.US,D,19860509,000000,3.199,3.274,3.17424,3.274,2831488.809143,0
+CVX.US,D,19860512,000000,3.28669,3.32433,3.28044,3.28669,3015210.8723986,0
+CVX.US,D,19860513,000000,3.31166,3.31166,3.22417,3.2305,3328895.6159616,0
+CVX.US,D,19860514,000000,3.24894,3.26153,3.22417,3.23684,1790241.278204,0
+CVX.US,D,19860515,000000,3.2305,3.24894,3.14907,3.17424,1688136.8977626,0
+CVX.US,D,19860516,000000,3.17424,3.18047,3.14302,3.18047,1400054.8873167,0
+CVX.US,D,19860519,000000,3.199,3.21178,3.14907,3.18047,994192.30752344,0
+CVX.US,D,19860520,000000,3.18047,3.2305,3.17424,3.199,1397820.8509775,0
+CVX.US,D,19860521,000000,3.19305,3.199,3.14907,3.14907,1032276.5268235,0
+CVX.US,D,19860522,000000,3.14907,3.19305,3.14907,3.19305,1303394.6248015,0
+CVX.US,D,19860523,000000,3.199,3.274,3.199,3.23684,1994137.3355146,0
+CVX.US,D,19860527,000000,3.23684,3.23684,3.199,3.2305,1309792.2323078,0
+CVX.US,D,19860528,000000,3.21178,3.2305,3.18047,3.199,1688136.8977626,0
+CVX.US,D,19860529,000000,3.19305,3.22417,3.16174,3.199,1204161.9909347,0
+CVX.US,D,19860530,000000,3.19305,3.24894,3.18047,3.199,1597230.3809728,0
+CVX.US,D,19860602,000000,3.22417,3.28044,3.21178,3.24894,2239968.4797205,0
+CVX.US,D,19860603,000000,3.24894,3.274,3.23684,3.274,931130.76225053,0
+CVX.US,D,19860604,000000,3.28044,3.28044,3.19305,3.22417,2550768.1483598,0
+CVX.US,D,19860605,000000,3.21178,3.22417,3.18047,3.21178,1086693.0999019,0
+CVX.US,D,19860606,000000,3.199,3.2305,3.19305,3.22417,1245778.2227123,0
+CVX.US,D,19860609,000000,3.21178,3.22417,3.18047,3.199,1336040.877721,0
+CVX.US,D,19860610,000000,3.19305,3.21178,3.17424,3.19305,1152631.5180375,0
+CVX.US,D,19860611,000000,3.19305,3.274,3.18047,3.19305,1288988.7300783,0
+CVX.US,D,19860612,000000,3.19305,3.199,3.14302,3.18047,753164.49523544,0
+CVX.US,D,19860613,000000,3.199,3.2305,3.18047,3.19305,1971094.6706578,0
+CVX.US,D,19860616,000000,3.199,3.22417,3.19305,3.199,1019150.1536017,0
+CVX.US,D,19860617,000000,3.21178,3.21178,3.19305,3.19305,1297308.6956095,0
+CVX.US,D,19860618,000000,3.19305,3.21178,3.18047,3.19305,1286429.6870757,0
+CVX.US,D,19860619,000000,3.199,3.22417,3.19305,3.21178,1808802.5420333,0
+CVX.US,D,19860620,000000,3.21178,3.21178,3.19305,3.21178,2044070.4570505,0
+CVX.US,D,19860623,000000,3.21178,3.21178,3.18047,3.18047,1425663.7719793,0
+CVX.US,D,19860624,000000,3.19305,3.199,3.16174,3.18047,1027797.1763115,0
+CVX.US,D,19860625,000000,3.19305,3.199,3.18047,3.19305,912249.61804577,0
+CVX.US,D,19860626,000000,3.19305,3.19305,3.13062,3.16174,1030356.219314,0
+CVX.US,D,19860627,000000,3.17424,3.17424,3.09922,3.11131,1367727.4895148,0
+CVX.US,D,19860630,000000,3.04314,3.07415,3.01797,3.07415,1756955.2645337,0
+CVX.US,D,19860701,000000,3.04314,3.07415,3.03056,3.04938,1592431.1500854,0
+CVX.US,D,19860702,000000,3.06158,3.12438,3.04938,3.09922,1160312.7480756,0
+CVX.US,D,19860703,000000,3.09298,3.11131,3.08039,3.09922,693947.66601202,0
+CVX.US,D,19860707,000000,3.09922,3.14302,3.01153,3.03056,2169543.5342695,0
+CVX.US,D,19860708,000000,3.01797,3.01797,2.94922,3.01153,2642952.1361358,0
+CVX.US,D,19860709,000000,3.03056,3.03056,2.91166,2.91839,1594671.3379701,0
+CVX.US,D,19860710,000000,2.91839,2.93068,2.81841,2.89907,2109050.2593176,0
+CVX.US,D,19860711,000000,2.89907,2.91166,2.83694,2.86182,1251855.9498433,0
+CVX.US,D,19860714,000000,2.81841,2.83041,2.73658,2.78047,1837616.3819949,0
+CVX.US,D,19860715,000000,2.76165,2.7993,2.73658,2.73658,3232874.0889393,0
+CVX.US,D,19860716,000000,2.78047,2.7993,2.73658,2.76808,2080882.3316526,0
+CVX.US,D,19860717,000000,2.78047,2.91839,2.76808,2.86182,4682860.0472766,0
+CVX.US,D,19860718,000000,2.84904,2.99935,2.83694,2.88045,2055596.4031381,0
+CVX.US,D,19860721,000000,2.89907,2.94922,2.88679,2.93068,1242891.0972734,0
+CVX.US,D,19860722,000000,2.93068,2.98052,2.93068,2.96169,1255376.684487,0
+CVX.US,D,19860723,000000,2.96169,2.96169,2.88045,2.88679,1445831.6144886,0
+CVX.US,D,19860724,000000,2.89907,2.89907,2.81198,2.83041,2044714.3188315,0
+CVX.US,D,19860725,000000,2.83041,2.86796,2.81198,2.81841,1006671.7431914,0
+CVX.US,D,19860728,000000,2.81198,2.81841,2.76165,2.78047,1536101.4463007,0
+CVX.US,D,19860729,000000,2.78671,2.7993,2.73658,2.78671,2643595.9979169,0
+CVX.US,D,19860730,000000,2.78047,2.94316,2.78047,2.91166,1947719.8223344,0
+CVX.US,D,19860731,000000,2.89907,2.91166,2.86796,2.88679,845670.41390195,0
+CVX.US,D,19860801,000000,2.89907,2.94316,2.88679,2.93068,1840499.4064032,0
+CVX.US,D,19860804,000000,3.14907,3.14907,2.86796,3.14907,2641355.810032,0
+CVX.US,D,19860805,000000,3.25548,3.30551,3.25548,3.25548,9202486.7794399,0
+CVX.US,D,19860806,000000,3.22417,3.2305,3.19305,3.2305,2779628.2032943,0
+CVX.US,D,19860807,000000,3.22417,3.274,3.21178,3.26153,2473948.6711753,0
+CVX.US,D,19860808,000000,3.25548,3.32433,3.2305,3.24289,2073199.0510992,0
+CVX.US,D,19860811,000000,3.26153,3.31166,3.25548,3.28044,2102965.3553832,0
+CVX.US,D,19860812,000000,3.30551,3.30551,3.274,3.29283,1860340.1917339,0
+CVX.US,D,19860813,000000,3.29283,3.37427,3.28044,3.3615,2521959.4346864,0
+CVX.US,D,19860814,000000,3.3615,3.37427,3.33029,3.35545,1362928.2586273,0
+CVX.US,D,19860815,000000,3.3615,3.49902,3.3492,3.49902,3905055.5358231,0
+CVX.US,D,19860818,000000,3.54281,3.56768,3.51161,3.56184,2803635.6355651,0
+CVX.US,D,19860819,000000,3.56184,3.56184,3.43016,3.43016,2000540.0693091,0
+CVX.US,D,19860820,000000,3.4364,3.52399,3.39309,3.51765,2269736.8345198,0
+CVX.US,D,19860821,000000,3.49902,3.52399,3.4364,3.4364,2171140.8856309,0
+CVX.US,D,19860822,000000,3.46146,3.48654,3.44285,3.46146,1000908.7701475,0
+CVX.US,D,19860825,000000,3.46146,3.48039,3.4364,3.44285,1241936.5824355,0
+CVX.US,D,19860826,000000,3.44285,3.59909,3.44285,3.59275,3552957.4652662,0
+CVX.US,D,19860827,000000,3.59909,3.66181,3.58056,3.64893,4545220.2379616,0
+CVX.US,D,19860828,000000,3.58056,3.61773,3.52399,3.56184,3552957.4652662,0
+CVX.US,D,19860829,000000,3.54925,3.59909,3.54281,3.59909,1997341.2655559,0
+CVX.US,D,19860902,000000,3.59275,3.61148,3.56184,3.61148,2746664.1205147,0
+CVX.US,D,19860903,000000,3.59275,3.69917,3.59275,3.69917,2520038.1019193,0
+CVX.US,D,19860904,000000,3.69917,3.83026,3.68034,3.7925,4001083.2143909,0
+CVX.US,D,19860905,000000,3.79904,3.83026,3.7925,3.82382,4193127.2936929,0
+CVX.US,D,19860908,000000,3.79904,3.82382,3.72414,3.74891,3106117.3891885,0
+CVX.US,D,19860909,000000,3.74257,3.74891,3.68034,3.69283,3296888.0985349,0
+CVX.US,D,19860910,000000,3.6742,3.73027,3.64893,3.69917,2639437.5530377,0
+CVX.US,D,19860911,000000,3.6742,3.69283,3.51765,3.54281,2948958.7254334,0
+CVX.US,D,19860912,000000,3.54925,3.58056,3.46781,3.51765,4961336.4191445,0
+CVX.US,D,19860915,000000,3.52399,3.56768,3.51765,3.54925,2215002.4315814,0
+CVX.US,D,19860916,000000,3.52399,3.54281,3.48039,3.51765,1506644.7698157,0
+CVX.US,D,19860917,000000,3.54281,3.54281,3.41816,3.43016,2062631.7208799,0
+CVX.US,D,19860918,000000,3.40539,3.46146,3.31166,3.38617,2207314.02474,0
+CVX.US,D,19860919,000000,3.37427,3.49902,3.3615,3.44285,3016169.488267,0
+CVX.US,D,19860922,000000,3.46781,3.48039,3.44285,3.46146,1407419.3127524,0
+CVX.US,D,19860923,000000,3.46781,3.54281,3.4364,3.52399,1557539.5829928,0
+CVX.US,D,19860924,000000,3.51765,3.54925,3.48039,3.48039,1372529.7961749,0
+CVX.US,D,19860925,000000,3.46781,3.46781,3.40539,3.46146,1481673.5953886,0
+CVX.US,D,19860926,000000,3.4364,3.56768,3.43016,3.49902,1031635.7408152,0
+CVX.US,D,19860929,000000,3.46146,3.51161,3.44285,3.49902,1342125.7816554,0
+CVX.US,D,19860930,000000,3.51161,3.64893,3.51161,3.58056,2714335.6974551,0
+CVX.US,D,19861001,000000,3.59909,3.6742,3.59909,3.63031,3584964.9826928,0
+CVX.US,D,19861002,000000,3.63031,3.6742,3.61148,3.64893,1514006.1194786,0
+CVX.US,D,19861003,000000,3.66181,3.69283,3.61773,3.63031,1898433.6383525,0
+CVX.US,D,19861006,000000,3.61148,3.6742,3.59909,3.64893,1171835.6183903,0
+CVX.US,D,19861007,000000,3.66181,3.69283,3.64893,3.6742,1866743.9507859,0
+CVX.US,D,19861008,000000,3.66181,3.72414,3.66181,3.68034,2664723.4815522,0
+CVX.US,D,19861009,000000,3.69283,3.72414,3.61773,3.64893,1587940.5217396,0
+CVX.US,D,19861010,000000,3.6426,3.6426,3.54281,3.56184,1824171.1536553,0
+CVX.US,D,19861013,000000,3.59909,3.59909,3.54281,3.54925,693623.68460625,0
+CVX.US,D,19861014,000000,3.51765,3.51765,3.37427,3.46146,3520949.9478396,0
+CVX.US,D,19861015,000000,3.44285,3.54281,3.44285,3.51765,2003420.0179445,0
+CVX.US,D,19861016,000000,3.51765,3.6426,3.51765,3.6426,2176908.9849628,0
+CVX.US,D,19861017,000000,3.59909,3.61773,3.56768,3.61773,1939084.0774584,0
+CVX.US,D,19861020,000000,3.58056,3.59275,3.52399,3.56184,1056280.8833214,0
+CVX.US,D,19861021,000000,3.56768,3.56768,3.49902,3.54925,1632125.0238381,0
+CVX.US,D,19861022,000000,3.54281,3.56184,3.48039,3.48039,794131.73894382,0
+CVX.US,D,19861023,000000,3.46146,3.46146,3.39309,3.43016,2300138.7985241,0
+CVX.US,D,19861024,000000,3.40539,3.4364,3.37427,3.39309,1377974.9393587,0
+CVX.US,D,19861027,000000,3.38617,3.44285,3.3492,3.4364,1934923.5820641,0
+CVX.US,D,19861028,000000,3.43016,3.46146,3.3615,3.38617,1167674.0977384,0
+CVX.US,D,19861029,000000,3.37427,3.38617,3.3492,3.35545,1445188.7779651,0
+CVX.US,D,19861030,000000,3.4364,3.59909,3.4364,3.54925,3062267.1210718,0
+CVX.US,D,19861031,000000,3.58056,3.66181,3.56768,3.63031,4481207.2536237,0
+CVX.US,D,19861103,000000,3.5868,3.66796,3.56768,3.5868,2493793.5575365,0
+CVX.US,D,19861104,000000,3.56768,3.63655,3.52399,3.62417,1814887.4459677,0
+CVX.US,D,19861105,000000,3.62417,3.69917,3.61773,3.68034,1910907.9477324,0
+CVX.US,D,19861106,000000,3.69283,3.69917,3.59275,3.62417,1523288.8019085,0
+CVX.US,D,19861107,000000,3.63655,3.71136,3.62417,3.69917,2537647.9266836,0
+CVX.US,D,19861110,000000,3.69283,3.71136,3.64893,3.66796,1315550.0790636,0
+CVX.US,D,19861111,000000,3.66181,3.77417,3.64893,3.77417,2502434.4287005,0
+CVX.US,D,19861112,000000,3.7925,3.7925,3.74891,3.7925,3520949.9478396,0
+CVX.US,D,19861113,000000,3.7925,3.81777,3.77417,3.7925,2232603.0290271,0
+CVX.US,D,19861114,000000,3.78033,3.93648,3.77417,3.90526,2256283.4041193,0
+CVX.US,D,19861117,000000,3.87385,3.93648,3.57393,3.90526,2321903.9923949,0
+CVX.US,D,19861118,000000,3.89892,3.93003,3.74891,3.76149,2420491.7392229,0
+CVX.US,D,19861119,000000,3.74891,3.79904,3.73027,3.77417,1643963.6734978,0
+CVX.US,D,19861120,000000,3.79904,3.83026,3.77417,3.83026,2347508.776027,0
+CVX.US,D,19861121,000000,3.85513,3.87385,3.78033,3.87385,2996329.7281939,0
+CVX.US,D,19861124,000000,3.89892,3.93648,3.86147,3.89892,2746337.063336,0
+CVX.US,D,19861125,000000,3.86147,3.88654,3.7925,3.85513,2827642.0425783,0
+CVX.US,D,19861126,000000,3.83026,3.87385,3.79904,3.82382,1212171.3034091,0
+CVX.US,D,19861128,000000,3.83026,3.90526,3.82382,3.90526,1879541.216314,0
+CVX.US,D,19861201,000000,3.87385,3.89892,3.84264,3.88654,1675976.3172124,0
+CVX.US,D,19861202,000000,3.88654,3.95529,3.85513,3.94886,3132682.8392043,0
+CVX.US,D,19861203,000000,3.93648,3.94886,3.85513,3.87385,2468826.4841397,0
+CVX.US,D,19861204,000000,3.85513,3.86147,3.77417,3.78033,3100031.4599966,0
+CVX.US,D,19861205,000000,3.78033,3.81777,3.74891,3.77417,1649722.5455112,0
+CVX.US,D,19861208,000000,3.76149,3.78033,3.69917,3.76149,2254689.1285308,0
+CVX.US,D,19861209,000000,3.74257,3.76149,3.72414,3.74891,2013660.2909852,0
+CVX.US,D,19861210,000000,3.73027,3.85513,3.72414,3.85513,1918278.5247136,0
+CVX.US,D,19861211,000000,3.84264,3.87385,3.76149,3.87385,3552957.4652662,0
+CVX.US,D,19861212,000000,3.91756,3.96769,3.73027,3.95529,3648984.1185765,0
+CVX.US,D,19861215,000000,3.95529,3.95529,3.89892,3.93003,2350395.9014657,0
+CVX.US,D,19861216,000000,3.91756,3.93648,3.88654,3.93648,2326385.3934221,0
+CVX.US,D,19861217,000000,3.87385,3.89892,3.7925,3.82382,1672131.6011629,0
+CVX.US,D,19861218,000000,3.7925,3.85513,3.77417,3.79904,3520949.9478396,0
+CVX.US,D,19861219,000000,3.79904,3.82382,3.74891,3.7925,4801294.730981,0
+CVX.US,D,19861222,000000,3.85513,3.88654,3.82382,3.83026,2461464.1092193,0
+CVX.US,D,19861223,000000,3.79904,3.81777,3.74257,3.78033,2916624.1508282,0
+CVX.US,D,19861224,000000,3.78033,3.79904,3.76149,3.77417,1272029.9438983,0
+CVX.US,D,19861226,000000,3.77417,3.7925,3.74891,3.77417,294479.61795238,0
+CVX.US,D,19861229,000000,3.76149,3.79904,3.73027,3.78033,1492566.9575289,0
+CVX.US,D,19861230,000000,3.78033,3.79904,3.76149,3.77417,1701897.905447,0
+CVX.US,D,19861231,000000,3.77417,3.7925,3.72414,3.74257,1396537.2284458,0
+CVX.US,D,19870102,000000,3.74891,3.81777,3.74891,3.7925,1858745.9161454,0
+CVX.US,D,19870105,000000,3.83026,3.88654,3.83026,3.85513,3745011.7971444,0
+CVX.US,D,19870106,000000,3.85513,3.87385,3.83026,3.86147,2016220.3592454,0
+CVX.US,D,19870107,000000,3.86147,3.94886,3.84264,3.91756,2945428.7634711,0
+CVX.US,D,19870108,000000,3.93648,4.01762,3.93003,4.01108,3680991.6360031,0
+CVX.US,D,19870109,000000,3.98017,4.10512,3.98017,4.01762,3841037.425197,0
+CVX.US,D,19870112,000000,4.03002,4.17367,4.01108,4.14266,5953607.3939007,0
+CVX.US,D,19870113,000000,4.12374,4.14266,4.10512,4.10512,3841037.425197,0
+CVX.US,D,19870114,000000,4.11127,4.21748,4.10512,4.18627,4097102.6908978,0
+CVX.US,D,19870115,000000,4.17367,4.37363,4.14852,4.31774,4769283.112524,0
+CVX.US,D,19870116,000000,4.32994,4.355,4.21748,4.32994,5505487.7963218,0
+CVX.US,D,19870119,000000,4.30516,4.34866,4.28623,4.30516,2322550.9299487,0
+CVX.US,D,19870120,000000,4.30516,4.31774,4.2361,4.28623,3584964.9826928,0
+CVX.US,D,19870121,000000,4.20519,4.34262,4.14852,4.16764,3424924.319787,0
+CVX.US,D,19870122,000000,4.14266,4.28623,4.13623,4.26771,2699285.9409508,0
+CVX.US,D,19870123,000000,4.24234,4.37363,4.11127,4.12374,4385181.6255711,0
+CVX.US,D,19870126,000000,4.12374,4.19261,4.10512,4.18627,1889150.9559226,0
+CVX.US,D,19870127,000000,4.19261,4.30516,4.19261,4.27376,3175897.4476008,0
+CVX.US,D,19870128,000000,4.28623,4.30516,4.20519,4.2361,2276131.3662534,0
+CVX.US,D,19870129,000000,4.28623,4.29883,4.20519,4.24234,2065512.694773,0
+CVX.US,D,19870130,000000,4.24234,4.37363,4.2361,4.37363,1860980.9777421,0
+CVX.US,D,19870202,000000,4.34866,4.39236,4.29883,4.37363,1727187.9349919,0
+CVX.US,D,19870203,000000,4.34866,4.34866,4.26771,4.26771,1835376.19411,0
+CVX.US,D,19870204,000000,4.34866,4.50481,4.34262,4.47995,4129112.2588397,0
+CVX.US,D,19870205,000000,4.54247,4.55504,4.47995,4.54247,2871493.3359526,0
+CVX.US,D,19870206,000000,4.55504,4.6049,4.51115,4.51115,1681416.3341081,0
+CVX.US,D,19870209,000000,4.4738,4.47995,4.37363,4.37363,1506644.7698157,0
+CVX.US,D,19870210,000000,4.38632,4.38632,4.27376,4.29297,2882377.4707744,0
+CVX.US,D,19870211,000000,4.27376,4.27376,4.1613,4.18011,3296888.0985349,0
+CVX.US,D,19870212,000000,4.18011,4.19261,4.05488,4.10512,3392911.6760723,0
+CVX.US,D,19870213,000000,4.10512,4.24888,4.09253,4.21123,2783473.9446015,0
+CVX.US,D,19870217,000000,4.24888,4.30516,4.24888,4.29297,1942602.7615869,0
+CVX.US,D,19870218,000000,4.33637,4.33637,4.1178,4.16764,3841037.425197,0
+CVX.US,D,19870219,000000,4.16764,4.16764,4.06131,4.09253,2657357.0056013,0
+CVX.US,D,19870220,000000,4.1178,4.1178,4.00495,4.03645,4673262.6107593,0
+CVX.US,D,19870223,000000,4.04259,4.05488,3.94886,3.99285,2844603.9045311,0
+CVX.US,D,19870224,000000,3.98017,3.98017,3.88654,3.93003,3552957.4652662,0
+CVX.US,D,19870225,000000,3.89892,3.98017,3.8801,3.98017,2964959.9210026,0
+CVX.US,D,19870226,000000,3.99285,4.07401,3.96135,4.06131,2682643.9593733,0
+CVX.US,D,19870227,000000,4.0861,4.16764,4.06131,4.12998,2604216.8782513,0
+CVX.US,D,19870302,000000,4.1178,4.12998,4.03645,4.07401,1628599.1629063,0
+CVX.US,D,19870303,000000,4.10512,4.24234,4.09253,4.22996,2213714.7080191,0
+CVX.US,D,19870304,000000,4.26107,4.26107,4.21748,4.24234,1900995.7571278,0
+CVX.US,D,19870305,000000,4.27376,4.27376,4.19894,4.21748,1456074.9633021,0
+CVX.US,D,19870306,000000,4.22996,4.30516,4.19894,4.30516,2227485.9682797,0
+CVX.US,D,19870309,000000,4.30516,4.30516,4.24234,4.24888,1607793.6101615,0
+CVX.US,D,19870310,000000,4.26107,4.30516,4.24234,4.28623,2275497.7570484,0
+CVX.US,D,19870311,000000,4.33637,4.33637,4.24888,4.32379,2296618.0638804,0
+CVX.US,D,19870312,000000,4.33637,4.41743,4.32379,4.37363,3841037.425197,0
+CVX.US,D,19870313,000000,4.38632,4.41743,4.29297,4.38632,2666957.5178914,0
+CVX.US,D,19870316,000000,4.38632,4.49243,4.36758,4.47995,1759194.4271609,0
+CVX.US,D,19870317,000000,4.50481,4.66136,4.49243,4.63005,6113646.0062914,0
+CVX.US,D,19870318,000000,4.63005,4.82367,4.63005,4.72993,5633519.9165434,0
+CVX.US,D,19870319,000000,4.71745,4.7428,4.6675,4.72993,2601343.0811615,0
+CVX.US,D,19870320,000000,4.72993,4.82367,4.71745,4.81742,4609238.3485877,0
+CVX.US,D,19870323,000000,4.80475,4.91749,4.79246,4.89858,3068668.8296087,0
+CVX.US,D,19870324,000000,4.89858,4.94891,4.85498,4.91106,2222035.6988078,0
+CVX.US,D,19870325,000000,4.83605,4.88608,4.81742,4.81742,1288347.9440701,0
+CVX.US,D,19870326,000000,4.8737,4.94246,4.83605,4.83605,1939721.7876939,0
+CVX.US,D,19870327,000000,4.86736,4.8737,4.71121,4.71121,1638201.7257116,0
+CVX.US,D,19870330,000000,4.50481,4.68644,4.50481,4.61757,3328895.6159616,0
+CVX.US,D,19870331,000000,4.63621,4.71121,4.61757,4.6802,1600748.0398436,0
+CVX.US,D,19870401,000000,4.63621,4.83605,4.63005,4.82367,1714062.5870278,0
+CVX.US,D,19870402,000000,4.91749,4.97992,4.88608,4.92989,3082748.6924108,0
+CVX.US,D,19870403,000000,4.91749,5.02985,4.8737,5.02352,3232874.0889393,0
+CVX.US,D,19870406,000000,5.02352,5.05502,5.00479,5.02985,2693208.2138198,0
+CVX.US,D,19870407,000000,5.02985,5.12974,4.94246,4.94246,2785719.2587743,0
+CVX.US,D,19870408,000000,4.99241,5.00479,4.89858,4.96139,3841037.425197,0
+CVX.US,D,19870409,000000,4.92989,4.94246,4.69872,4.81742,2589495.2041833,0
+CVX.US,D,19870410,000000,4.7865,5.00479,4.77363,4.94246,3178459.5663762,0
+CVX.US,D,19870413,000000,4.94246,5.00479,4.88608,4.88608,2993447.7290432,0
+CVX.US,D,19870414,000000,4.91106,4.92989,4.69872,4.7865,3488936.2788674,0
+CVX.US,D,19870415,000000,4.85498,4.88608,4.71121,4.83605,3392911.6760723,0
+CVX.US,D,19870416,000000,4.8737,4.91749,4.77363,4.77363,3157970.8182339,0
+CVX.US,D,19870420,000000,4.83605,4.85498,4.71121,4.7865,2363518.1736571,0
+CVX.US,D,19870421,000000,4.72993,4.94891,4.68644,4.94891,3021615.6567083,0
+CVX.US,D,19870422,000000,4.89858,4.96139,4.79246,4.80475,2025829.0735963,0
+CVX.US,D,19870423,000000,4.72993,4.85498,4.64868,4.72993,2640394.1183908,0
+CVX.US,D,19870424,000000,4.71121,4.7551,4.5612,4.63621,2758825.7263224,0
+CVX.US,D,19870427,000000,4.52385,4.66136,4.50481,4.61757,3132362.9588289,0
+CVX.US,D,19870428,000000,4.6049,4.71121,4.57358,4.69872,4609238.3485877,0
+CVX.US,D,19870429,000000,4.72993,4.80475,4.6802,4.7428,2100407.3376384,0
+CVX.US,D,19870430,000000,4.72993,4.89858,4.72993,4.83605,1747029.7455804,0
+CVX.US,D,19870501,000000,4.79246,4.79246,4.6802,4.68644,1985175.5587176,0
+CVX.US,D,19870504,000000,4.69872,4.76124,4.68644,4.7551,2611585.4047174,0
+CVX.US,D,19870505,000000,4.84259,4.85498,4.76124,4.84259,2035744.3399736,0
+CVX.US,D,19870506,000000,4.88608,4.97992,4.8737,4.97368,1918278.5247136,0
+CVX.US,D,19870507,000000,5.01738,5.05502,4.97992,5.02985,2584377.1181783,0
+CVX.US,D,19870508,000000,5.02985,5.06751,5.00479,5.02352,1883707.8632541,0
+CVX.US,D,19870511,000000,5.09872,5.17373,4.97368,4.97368,2531882.9031246,0
+CVX.US,D,19870512,000000,4.99241,5.00479,4.92989,4.96139,1825453.7509294,0
+CVX.US,D,19870513,000000,4.94246,5.00479,4.8737,4.96139,2622468.5142816,0
+CVX.US,D,19870514,000000,4.94891,4.96139,4.91106,4.94891,1303069.6181381,0
+CVX.US,D,19870515,000000,4.91106,4.91749,4.74886,4.79246,2180106.7634583,0
+CVX.US,D,19870518,000000,4.77996,4.8737,4.76739,4.82367,2513960.3747882,0
+CVX.US,D,19870519,000000,4.83605,4.83605,4.63621,4.65532,3043697.6551814,0
+CVX.US,D,19870520,000000,4.65532,4.79246,4.64244,4.76124,3360903.1333881,0
+CVX.US,D,19870521,000000,4.84259,4.84259,4.76124,4.76739,2066160.6575845,0
+CVX.US,D,19870522,000000,4.76739,4.82367,4.71121,4.76124,1356529.6258632,0
+CVX.US,D,19870526,000000,4.79246,4.82367,4.76124,4.82367,1442310.8798448,0
+CVX.US,D,19870527,000000,4.82367,4.84259,4.77996,4.83605,1179195.9427956,0
+CVX.US,D,19870528,000000,4.83605,4.86736,4.76739,4.83605,1343079.2712357,0
+CVX.US,D,19870529,000000,4.88608,4.92989,4.85498,4.91749,1304353.2406698,0
+CVX.US,D,19870601,000000,4.94891,4.99241,4.91749,4.99241,1950925.8028909,0
+CVX.US,D,19870602,000000,4.94891,4.97368,4.89858,4.91749,1702218.81108,0
+CVX.US,D,19870603,000000,4.94246,4.99241,4.91749,4.96139,1692937.1539076,0
+CVX.US,D,19870604,000000,4.96139,5.04254,4.94246,4.96139,1283224.7317769,0
+CVX.US,D,19870605,000000,4.92989,4.96139,4.89858,4.91106,2850688.8084655,0
+CVX.US,D,19870608,000000,4.88608,4.92989,4.86736,4.88608,1154235.0209445,0
+CVX.US,D,19870609,000000,4.91106,4.91106,4.84259,4.88608,1078051.2034802,0
+CVX.US,D,19870610,000000,4.94891,4.97992,4.84259,4.8737,1778721.483662,0
+CVX.US,D,19870611,000000,4.89858,4.89858,4.83605,4.8737,1358125.9519671,0
+CVX.US,D,19870612,000000,4.88608,4.94246,4.86736,4.88608,1231693.233622,0
+CVX.US,D,19870615,000000,4.94891,4.94891,4.91106,4.92989,1918918.2854643,0
+CVX.US,D,19870616,000000,4.94246,5.04254,4.92989,5.04254,2052390.4225816,0
+CVX.US,D,19870617,000000,5.05502,5.08624,5.01738,5.02352,1658369.5682209,0
+CVX.US,D,19870618,000000,4.97368,5.02985,4.97368,5.02985,1646520.6659851,0
+CVX.US,D,19870619,000000,5.05502,5.05502,4.97368,5.02352,3424924.319787,0
+CVX.US,D,19870622,000000,5.02985,5.11734,5.01738,5.02985,2399692.3380238,0
+CVX.US,D,19870623,000000,5.02985,5.05502,4.97992,5.04254,1548261.0015932,0
+CVX.US,D,19870624,000000,5.01738,5.04254,5.01738,5.02985,1149430.663769,0
+CVX.US,D,19870625,000000,5.02352,5.1112,5.01738,5.09872,1468556.4494852,0
+CVX.US,D,19870626,000000,5.04254,5.11734,5.02985,5.07355,1877625.009835,0
+CVX.US,D,19870629,000000,5.11734,5.21722,5.1112,5.21722,3196060.163822,0
+CVX.US,D,19870630,000000,5.21722,5.24239,5.18007,5.22356,2915346.6798421,0
+CVX.US,D,19870701,000000,5.19235,5.21722,5.16104,5.16104,1467269.7511807,0
+CVX.US,D,19870702,000000,5.19235,5.25477,5.18007,5.24239,1360048.3099918,0
+CVX.US,D,19870706,000000,5.25477,5.29847,5.24239,5.26736,1567782.9318063,0
+CVX.US,D,19870707,000000,5.28619,5.37358,5.28004,5.33612,1759832.1373963,0
+CVX.US,D,19870708,000000,5.3174,5.33612,5.23586,5.28004,1841776.8773892,0
+CVX.US,D,19870709,000000,5.28004,5.29847,5.24239,5.26736,1900672.8009797,0
+CVX.US,D,19870710,000000,5.28004,5.28619,5.23586,5.28004,1023956.5612925,0
+CVX.US,D,19870713,000000,5.29847,5.29847,5.22356,5.28004,1081570.9128663,0
+CVX.US,D,19870714,000000,5.25477,5.3174,5.24239,5.30472,1317795.3932365,0
+CVX.US,D,19870715,000000,5.28004,5.38606,5.25477,5.33612,1852344.2076085,0
+CVX.US,D,19870716,000000,5.37358,5.42362,5.36109,5.39231,2430415.2076611,0
+CVX.US,D,19870717,000000,5.41092,5.44224,5.37358,5.39845,2802677.0196968,0
+CVX.US,D,19870720,000000,5.37358,5.41092,5.28619,5.29847,3392911.6760723,0
+CVX.US,D,19870721,000000,5.28004,5.30472,5.13597,5.13597,1771677.9638593,0
+CVX.US,D,19870722,000000,5.18007,5.18007,5.04254,5.06751,3196695.8235422,0
+CVX.US,D,19870723,000000,5.09872,5.09872,4.97368,5.04254,1712463.1851511,0
+CVX.US,D,19870724,000000,5.04254,5.05502,5.01738,5.04254,1833130.8799371,0
+CVX.US,D,19870727,000000,5.05502,5.06751,4.99241,5.02985,770451.36385166,0
+CVX.US,D,19870728,000000,5.06751,5.12974,5.02985,5.11734,1805286.9336777,0
+CVX.US,D,19870729,000000,5.12974,5.14885,5.07355,5.12974,2573179.2545268,0
+CVX.US,D,19870730,000000,5.12974,5.12974,5.05502,5.07355,1696779.8194419,0
+CVX.US,D,19870731,000000,5.07355,5.09872,5.02985,5.09872,871277.24804933,0
+CVX.US,D,19870803,000000,5.18007,5.28619,5.16104,5.22356,4705266.0271555,0
+CVX.US,D,19870804,000000,5.12974,5.21079,5.10486,5.12974,2627906.480662,0
+CVX.US,D,19870805,000000,5.11734,5.13597,5.06117,5.07355,1667009.4141274,0
+CVX.US,D,19870806,000000,5.09228,5.10486,5.05502,5.10486,2136577.4009746,0
+CVX.US,D,19870807,000000,5.11734,5.11734,5.06117,5.07998,1055646.2488589,0
+CVX.US,D,19870810,000000,5.11734,5.12974,5.07355,5.09228,1432384.3356338,0
+CVX.US,D,19870811,000000,5.07998,5.10486,5.05502,5.10486,2509475.897988,0
+CVX.US,D,19870812,000000,5.06117,5.16729,5.06117,5.11734,2374081.402846,0
+CVX.US,D,19870813,000000,5.10486,5.13597,4.89233,4.91749,3809034.0088008,0
+CVX.US,D,19870814,000000,4.92989,5.01123,4.89233,4.99241,2630151.7948349,0
+CVX.US,D,19870817,000000,5.05502,5.07355,4.92989,4.92989,2180106.7634583,0
+CVX.US,D,19870818,000000,4.86736,4.94891,4.79246,4.94891,7137928.5995048,0
+CVX.US,D,19870819,000000,4.92393,4.99874,4.92393,4.99241,2547567.2940913,0
+CVX.US,D,19870820,000000,5.01123,5.07355,4.95505,5.07355,3264882.6316235,0
+CVX.US,D,19870821,000000,5.10486,5.10486,5.04254,5.05502,2893580.4607139,0
+CVX.US,D,19870824,000000,5.02352,5.02985,4.94891,4.94891,1762391.1803989,0
+CVX.US,D,19870825,000000,4.95505,4.99241,4.91749,4.92989,3264882.6316235,0
+CVX.US,D,19870826,000000,4.95505,5.05502,4.92989,4.99874,2568368.7458057,0
+CVX.US,D,19870827,000000,5.02985,5.07355,5.01123,5.04254,3232874.0889393,0
+CVX.US,D,19870828,000000,5.04254,5.05502,4.92989,4.92989,1536416.200388,0
+CVX.US,D,19870831,000000,4.97368,5.05502,4.94891,4.97368,3264882.6316235,0
+CVX.US,D,19870901,000000,4.96752,5.01123,4.84883,4.86102,2485469.4909748,0
+CVX.US,D,19870902,000000,4.82367,4.89233,4.76124,4.81118,2811956.6263538,0
+CVX.US,D,19870903,000000,4.81742,4.82367,4.7428,4.81118,2066476.4369293,0
+CVX.US,D,19870904,000000,4.82367,4.84259,4.71745,4.71745,1163832.4574617,0
+CVX.US,D,19870908,000000,4.71121,4.73627,4.55504,4.63005,4385181.6255711,0
+CVX.US,D,19870909,000000,4.63005,4.66136,4.57358,4.66136,2886538.9914264,0
+CVX.US,D,19870910,000000,4.6675,4.6675,4.5612,4.64868,4545220.2379616,0
+CVX.US,D,19870911,000000,4.64868,4.6675,4.59865,4.61123,2265572.238095,0
+CVX.US,D,19870914,000000,4.63005,4.7428,4.54247,4.58002,1682049.9433131,0
+CVX.US,D,19870915,000000,4.57358,4.58002,4.52998,4.54247,1876668.4444818,0
+CVX.US,D,19870916,000000,4.50481,4.50481,4.42396,4.42396,3456932.8624712,0
+CVX.US,D,19870917,000000,4.45508,4.45508,4.31774,4.36134,4417194.2692858,0
+CVX.US,D,19870918,000000,4.36134,4.37997,4.29883,4.32379,4065096.1987289,0
+CVX.US,D,19870921,000000,4.34262,4.37997,4.24234,4.25503,3777015.2135405,0
+CVX.US,D,19870922,000000,4.28623,4.58002,4.24234,4.58002,5153389.725765,0
+CVX.US,D,19870923,000000,4.57358,4.61123,4.50481,4.55504,3175897.4476008,0
+CVX.US,D,19870924,000000,4.5612,4.6049,4.52385,4.52998,1577384.4693539,0
+CVX.US,D,19870925,000000,4.52385,4.57358,4.48609,4.52998,1422465.9934837,0
+CVX.US,D,19870928,000000,4.55504,4.63005,4.50481,4.57358,1673731.0030395,0
+CVX.US,D,19870929,000000,4.57358,4.61123,4.5612,4.58002,1856177.6458242,0
+CVX.US,D,19870930,000000,4.55504,4.61123,4.55504,4.58002,1766876.6824567,0
+CVX.US,D,19871001,000000,4.59865,4.70516,4.59865,4.68644,1520733.8599364,0
+CVX.US,D,19871002,000000,4.70516,4.7428,4.66136,4.73627,1840499.4064032,0
+CVX.US,D,19871005,000000,4.7551,4.7551,4.68644,4.71745,1220491.2689402,0
+CVX.US,D,19871006,000000,4.6802,4.71745,4.55504,4.55504,2087280.9644165,0
+CVX.US,D,19871007,000000,4.55504,4.55504,4.39236,4.47995,2392643.691933,0
+CVX.US,D,19871008,000000,4.46727,4.47995,4.32379,4.37997,1786404.7642154,0
+CVX.US,D,19871009,000000,4.36134,4.44883,4.34866,4.34866,2011100.2227251,0
+CVX.US,D,19871012,000000,4.36134,4.41743,4.30516,4.34866,1339244.8077623,0
+CVX.US,D,19871013,000000,4.37997,4.44883,4.34866,4.42396,1337960.159973,0
+CVX.US,D,19871014,000000,4.39236,4.39236,4.21748,4.28623,2947675.1029017,0
+CVX.US,D,19871015,000000,4.25503,4.34262,4.24234,4.24234,2461138.0772983,0
+CVX.US,D,19871016,000000,4.27376,4.39236,4.16764,4.21123,5224764.0597658,0
+CVX.US,D,19871019,000000,4.04259,4.10512,3.51161,3.51161,5727307.4072264,0
+CVX.US,D,19871020,000000,3.53014,3.95529,2.72429,3.8052,6997409.8668119,0
+CVX.US,D,19871021,000000,3.9115,3.99918,3.72414,3.82382,4203054.8631616,0
+CVX.US,D,19871022,000000,3.16788,3.89259,3.16788,3.74257,3968427.7341528,0
+CVX.US,D,19871023,000000,3.57393,3.74257,3.54925,3.62417,2219478.7063205,0
+CVX.US,D,19871026,000000,3.44285,3.48654,3.14907,3.19305,2262692.2894595,0
+CVX.US,D,19871027,000000,3.40539,3.40539,3.31799,3.3615,2777071.2108069,0
+CVX.US,D,19871028,000000,3.33653,3.48039,3.2305,3.45542,4376221.8992892,0
+CVX.US,D,19871029,000000,3.53014,3.74257,3.45542,3.5868,3011690.1377548,0
+CVX.US,D,19871030,000000,3.76773,3.82382,3.61773,3.77417,2144897.3665057,0
+CVX.US,D,19871102,000000,3.66181,3.78656,3.64893,3.78656,2638151.8799908,0
+CVX.US,D,19871103,000000,3.61773,3.70511,3.30551,3.69917,1906753.6038836,0
+CVX.US,D,19871104,000000,3.65527,3.73027,3.61773,3.69917,1661889.277607,0
+CVX.US,D,19871105,000000,3.6426,3.70511,3.58056,3.68658,2014301.0769934,0
+CVX.US,D,19871106,000000,3.6742,3.718,3.53677,3.56184,1817447.514228,0
+CVX.US,D,19871109,000000,3.46781,3.50508,3.30551,3.34277,3009450.9751277,0
+CVX.US,D,19871110,000000,3.29887,3.38617,3.25548,3.34277,2481314.1218685,0
+CVX.US,D,19871111,000000,3.44928,3.49288,3.3615,3.41816,1408698.8342536,0
+CVX.US,D,19871112,000000,3.58056,3.58056,3.48654,3.48654,1642687.2277693,0
+CVX.US,D,19871113,000000,3.40539,3.4364,3.34277,3.34277,1197123.5974201,0
+CVX.US,D,19871116,000000,3.43016,3.49288,3.39309,3.48654,1431103.7888748,0
+CVX.US,D,19871117,000000,3.41816,3.46781,3.38617,3.46781,2093044.9627179,0
+CVX.US,D,19871118,000000,3.41816,3.46781,3.3615,3.46146,2296939.994771,0
+CVX.US,D,19871119,000000,3.38617,3.41816,3.30551,3.35545,1741269.8483093,0
+CVX.US,D,19871120,000000,3.28669,3.44928,3.24894,3.34277,2372479.9504542,0
+CVX.US,D,19871123,000000,3.3615,3.40539,3.34277,3.39309,1533211.2450891,0
+CVX.US,D,19871124,000000,3.44928,3.50508,3.39309,3.41816,2175304.456798,0
+CVX.US,D,19871125,000000,3.39309,3.39309,3.32433,3.32433,1363894.051299,0
+CVX.US,D,19871127,000000,3.35545,3.38617,3.30551,3.32433,1034199.9101059,0
+CVX.US,D,19871130,000000,3.25548,3.26806,3.14907,3.14907,2198030.3170524,0
+CVX.US,D,19871201,000000,3.22417,3.2305,3.14907,3.19305,3960753.6809179,0
+CVX.US,D,19871202,000000,3.19305,3.22417,3.16788,3.19305,1746068.053939,0
+CVX.US,D,19871203,000000,3.199,3.22417,3.14907,3.16788,1824811.9396636,0
+CVX.US,D,19871204,000000,3.1554,3.19305,3.08039,3.16788,2219478.7063205,0
+CVX.US,D,19871207,000000,3.1554,3.21178,3.14907,3.21178,2706651.3916441,0
+CVX.US,D,19871208,000000,3.21178,3.38617,3.18047,3.3615,1699656.6923046,0
+CVX.US,D,19871209,000000,3.35545,3.39309,3.30551,3.34277,1643963.6734978,0
+CVX.US,D,19871210,000000,3.30551,3.3615,3.14907,3.14907,1922117.0892174,0
+CVX.US,D,19871211,000000,3.18047,3.28669,3.16788,3.28669,2560689.5662828,0
+CVX.US,D,19871214,000000,3.25548,3.34277,3.199,3.34277,2755621.7962812,0
+CVX.US,D,19871215,000000,3.32433,3.3615,3.199,3.26806,3056183.242395,0
+CVX.US,D,19871216,000000,3.26806,3.35545,3.25548,3.32433,2812599.4628773,0
+CVX.US,D,19871217,000000,3.29887,3.29887,3.19305,3.2305,3055864.3872773,0
+CVX.US,D,19871218,000000,3.2305,3.34277,3.19305,3.33029,4061253.5331945,0
+CVX.US,D,19871221,000000,3.30551,3.33029,3.28669,3.29887,1316513.82122,0
+CVX.US,D,19871222,000000,3.28044,3.33029,3.26806,3.30551,4961015.5135115,0
+CVX.US,D,19871223,000000,3.35545,3.48654,3.34277,3.43016,2960803.5266387,0
+CVX.US,D,19871224,000000,3.48654,3.49288,3.46146,3.46781,792211.43143429,0
+CVX.US,D,19871228,000000,3.3615,3.39309,3.32433,3.35545,1497368.2389315,0
+CVX.US,D,19871229,000000,3.37427,3.39309,3.35545,3.3615,1057565.5311108,0
+CVX.US,D,19871230,000000,3.4364,3.46781,3.40539,3.4364,2135935.5897086,0
+CVX.US,D,19871231,000000,3.3615,3.4364,3.35545,3.41816,2427536.2842832,0
+CVX.US,D,19880104,000000,3.46146,3.61773,3.46146,3.59275,1508566.1025829,0
+CVX.US,D,19880105,000000,3.6742,3.76149,3.61773,3.65527,2906066.0479274,0
+CVX.US,D,19880106,000000,3.6742,3.77417,3.63655,3.70511,1178238.3521849,0
+CVX.US,D,19880107,000000,3.70511,3.82382,3.6742,3.79904,2890379.6064454,0
+CVX.US,D,19880108,000000,3.8052,3.8052,3.53677,3.56184,1921479.378982,0
+CVX.US,D,19880111,000000,3.59275,3.59909,3.44928,3.50508,2109050.2593176,0
+CVX.US,D,19880112,000000,3.43016,3.50508,3.3615,3.44928,1762391.1803989,0
+CVX.US,D,19880113,000000,3.46781,3.61148,3.41816,3.41816,1377009.1466871,0
+CVX.US,D,19880114,000000,3.46781,3.54281,3.4364,3.51161,1280342.7326261,0
+CVX.US,D,19880115,000000,3.58056,3.65527,3.56184,3.56184,2577337.699406,0
+CVX.US,D,19880118,000000,3.58056,3.61773,3.56184,3.61773,742924.22219476,0
+CVX.US,D,19880119,000000,3.58056,3.70511,3.56184,3.61773,1616435.5065832,0
+CVX.US,D,19880120,000000,3.61773,3.61773,3.44928,3.50508,1222729.4063097,0
+CVX.US,D,19880121,000000,3.56184,3.56768,3.50508,3.54281,1416379.039034,0
+CVX.US,D,19880122,000000,3.61773,3.61773,3.56768,3.61148,1304353.2406698,0
+CVX.US,D,19880125,000000,3.61773,3.78033,3.61148,3.77417,1405179.1248674,0
+CVX.US,D,19880126,000000,3.76149,3.76149,3.68658,3.718,1437183.5665211,0
+CVX.US,D,19880127,000000,3.73027,3.76149,3.6742,3.73027,1886905.6417495,0
+CVX.US,D,19880128,000000,3.73027,3.78033,3.69917,3.76149,1223053.3877156,0
+CVX.US,D,19880129,000000,3.78033,3.87385,3.74257,3.87385,1704780.9298553,0
+CVX.US,D,19880201,000000,3.8801,3.8801,3.78033,3.78033,3002411.5563554,0
+CVX.US,D,19880202,000000,3.78033,3.90526,3.74891,3.88654,1836657.7661266,0
+CVX.US,D,19880203,000000,3.8678,3.9115,3.8364,3.85513,2089844.1084495,0
+CVX.US,D,19880204,000000,3.8678,3.8678,3.82382,3.84879,1272982.408221,0
+CVX.US,D,19880205,000000,3.84879,3.8678,3.8364,3.85513,612645.7625426,0
+CVX.US,D,19880208,000000,3.81777,3.82382,3.78033,3.81777,1055326.3684835,0
+CVX.US,D,19880209,000000,3.82382,3.8801,3.81777,3.8678,1671171.9600369,0
+CVX.US,D,19880210,000000,3.82382,3.95529,3.82382,3.93003,1469195.1849783,0
+CVX.US,D,19880211,000000,3.95529,3.96769,3.9115,3.93003,887602.42502436,0
+CVX.US,D,19880212,000000,3.94886,4.01108,3.93003,3.99918,1423744.4897273,0
+CVX.US,D,19880216,000000,3.98612,4.11127,3.98612,4.11127,1711503.5440252,0
+CVX.US,D,19880217,000000,4.06131,4.09897,4.05488,4.07995,2661517.5009957,0
+CVX.US,D,19880218,000000,4.09897,4.1178,3.99918,4.01762,2489949.8667445,0
+CVX.US,D,19880219,000000,3.98017,3.99918,3.93003,3.99918,2276452.2718862,0
+CVX.US,D,19880222,000000,4.01108,4.04259,3.95529,3.98612,1818732.1620173,0
+CVX.US,D,19880223,000000,3.94886,3.96769,3.88654,3.95529,3360903.1333881,0
+CVX.US,D,19880224,000000,3.92389,3.95529,3.82382,3.82382,2185225.874721,0
+CVX.US,D,19880225,000000,3.85513,3.8801,3.75506,3.77417,2446417.428488,0
+CVX.US,D,19880226,000000,3.73633,3.7925,3.718,3.78033,2582773.6152712,0
+CVX.US,D,19880229,000000,3.78033,3.8801,3.78033,3.8678,1888830.0502896,0
+CVX.US,D,19880301,000000,3.84879,3.88654,3.8364,3.88654,2236444.6693039,0
+CVX.US,D,19880302,000000,3.9115,3.9115,3.84879,3.85513,1149111.8086513,0
+CVX.US,D,19880303,000000,3.8801,3.90526,3.84879,3.8678,934331.61651894,0
+CVX.US,D,19880304,000000,3.84879,3.88654,3.8364,3.8678,995470.80376711,0
+CVX.US,D,19880307,000000,3.8678,3.95529,3.85513,3.93003,1488082.4807287,0
+CVX.US,D,19880308,000000,3.98017,4.01762,3.93003,4.01108,1360048.3099918,0
+CVX.US,D,19880309,000000,3.98612,3.99918,3.94886,3.95529,1610673.558797,0
+CVX.US,D,19880310,000000,3.96769,4.01762,3.92389,3.95529,1721104.0563151,0
+CVX.US,D,19880311,000000,3.98017,4.01762,3.94886,3.98612,1379570.2402049,0
+CVX.US,D,19880314,000000,4.01108,4.04259,3.98612,4.03645,1083815.2017817,0
+CVX.US,D,19880315,000000,4.01108,4.04259,3.99918,4.03645,781976.28468168,0
+CVX.US,D,19880316,000000,4.04259,4.0861,4.01108,4.0861,1701259.1699541,0
+CVX.US,D,19880317,000000,4.09897,4.11127,4.04259,4.11127,1014030.0170813,0
+CVX.US,D,19880318,000000,4.16764,4.16764,4.0861,4.14266,3809034.0088008,0
+CVX.US,D,19880321,000000,4.1178,4.14266,4.0861,4.09897,770451.36385166,0
+CVX.US,D,19880322,000000,4.0861,4.11127,4.06131,4.0861,1253136.4966022,0
+CVX.US,D,19880323,000000,4.04259,4.09897,4.03645,4.07995,1344361.8685099,0
+CVX.US,D,19880324,000000,4.01762,4.04259,3.95529,3.95529,1148147.0412373,0
+CVX.US,D,19880325,000000,3.93003,3.95529,3.81777,3.84879,1626040.1199037,0
+CVX.US,D,19880328,000000,3.82382,3.84879,3.79904,3.8364,941689.89040892,0
+CVX.US,D,19880329,000000,3.8801,3.90526,3.84879,3.88654,1397495.8443141,0
+CVX.US,D,19880330,000000,4.01762,4.05488,3.95529,3.96769,3081152.366307,0
+CVX.US,D,19880331,000000,3.98017,4.06131,3.96769,4.06131,2770024.6152315,0
+CVX.US,D,19880404,000000,4.04259,4.05488,3.94886,3.96769,1353004.7901891,0
+CVX.US,D,19880405,000000,4.01108,4.01108,3.93003,3.98017,1554972.3379293,0
+CVX.US,D,19880406,000000,3.96769,4.14852,3.96769,4.14852,2248289.4705093,0
+CVX.US,D,19880407,000000,4.12998,4.21123,4.12998,4.17367,2787631.364223,0
+CVX.US,D,19880408,000000,4.19261,4.32379,4.19261,4.29883,3048183.1572392,0
+CVX.US,D,19880411,000000,4.32379,4.34866,4.28623,4.30516,1858745.9161454,0
+CVX.US,D,19880412,000000,4.34866,4.43615,4.31774,4.43615,3822472.0603371,0
+CVX.US,D,19880413,000000,4.41743,4.44883,4.37997,4.41743,2590460.9968549,0
+CVX.US,D,19880414,000000,4.34262,4.37363,4.16764,4.19261,2939669.8914577,0
+CVX.US,D,19880415,000000,4.21123,4.22996,4.1178,4.21123,2687763.0706361,0
+CVX.US,D,19880418,000000,4.17367,4.26107,4.14852,4.16764,1901309.4859576,0
+CVX.US,D,19880419,000000,4.17367,4.18627,4.04259,4.06131,1951246.7085238,0
+CVX.US,D,19880420,000000,4.03645,4.05488,3.98017,4.01108,1697420.6054502,0
+CVX.US,D,19880421,000000,4.04259,4.11127,3.98612,4.01108,1972687.9209887,0
+CVX.US,D,19880422,000000,4.01762,4.19261,4.01762,4.12998,1393658.3050679,0
+CVX.US,D,19880425,000000,4.12998,4.26107,4.1178,4.22996,1471755.2532385,0
+CVX.US,D,19880426,000000,4.22996,4.31774,4.21748,4.28623,2886856.8212864,0
+CVX.US,D,19880427,000000,4.31774,4.34262,4.28623,4.30516,1746068.053939,0
+CVX.US,D,19880428,000000,4.30516,4.32379,4.28623,4.28623,1627320.6666626,0
+CVX.US,D,19880429,000000,4.29883,4.29883,4.19261,4.21123,2209231.2564766,0
+CVX.US,D,19880502,000000,4.14266,4.16764,4.11127,4.14852,1879541.216314,0
+CVX.US,D,19880503,000000,4.19261,4.24234,4.19261,4.21123,991315.4346608,0
+CVX.US,D,19880504,000000,4.24234,4.25503,4.21123,4.21123,2764264.7179605,0
+CVX.US,D,19880505,000000,4.2361,4.25503,4.19894,4.25503,1397175.9639388,0
+CVX.US,D,19880506,000000,4.25503,4.32994,4.24234,4.27376,2204752.9312221,0
+CVX.US,D,19880509,000000,4.25503,4.29883,4.2361,4.26771,711872.24486366,0
+CVX.US,D,19880510,000000,4.25503,4.3114,4.25503,4.29883,777167.82647576,0
+CVX.US,D,19880511,000000,4.24234,4.26771,4.19894,4.21123,1679491.9255682,0
+CVX.US,D,19880512,000000,4.24234,4.26771,4.21748,4.21748,1309792.2323078,0
+CVX.US,D,19880513,000000,4.2361,4.25503,4.21748,4.21748,1471755.2532385,0
+CVX.US,D,19880516,000000,4.24234,4.3114,4.2361,4.3114,1162239.2071308,0
+CVX.US,D,19880517,000000,4.34262,4.39236,4.29297,4.29883,2155461.6209522,0
+CVX.US,D,19880518,000000,4.27376,4.3114,4.21748,4.24234,1168631.6883491,0
+CVX.US,D,19880519,000000,4.21123,4.25503,4.19894,4.25503,1374128.1727939,0
+CVX.US,D,19880520,000000,4.27376,4.29297,4.21748,4.21748,1463432.2119344,0
+CVX.US,D,19880523,000000,4.24234,4.25503,4.17367,4.24234,1169593.3799903,0
+CVX.US,D,19880524,000000,4.25503,4.27376,4.2361,4.27376,1840499.4064032,0
+CVX.US,D,19880525,000000,4.29297,4.29297,4.25503,4.25503,1863859.90112,0
+CVX.US,D,19880526,000000,4.27376,4.29883,4.26771,4.29883,969539.98821397,0
+CVX.US,D,19880527,000000,4.29297,4.29883,4.2361,4.25503,867110.60110926,0
+CVX.US,D,19880531,000000,4.25503,4.37363,4.2361,4.36758,1265300.1529252,0
+CVX.US,D,19880601,000000,4.355,4.46122,4.355,4.4425,2673996.9366635,0
+CVX.US,D,19880602,000000,4.42396,4.43001,4.36758,4.42396,1335084.3123679,0
+CVX.US,D,19880603,000000,4.43001,4.49868,4.42396,4.46122,1904192.5103658,0
+CVX.US,D,19880606,000000,4.47995,4.51115,4.45508,4.51115,1773921.227517,0
+CVX.US,D,19880607,000000,4.51115,4.54247,4.47995,4.48609,1658690.4738538,0
+CVX.US,D,19880608,000000,4.49868,4.59865,4.47995,4.58626,2695442.2501589,0
+CVX.US,D,19880609,000000,4.59865,4.61123,4.55504,4.5612,3149009.0414369,0
+CVX.US,D,19880610,000000,4.58626,4.61123,4.58002,4.58626,1546978.4043192,0
+CVX.US,D,19880613,000000,4.5612,4.5612,4.51115,4.51115,1794083.9437383,0
+CVX.US,D,19880614,000000,4.52385,4.59865,4.51115,4.51115,2843647.339178,0
+CVX.US,D,19880615,000000,4.52385,4.52998,4.46122,4.48609,1883707.8632541,0
+CVX.US,D,19880616,000000,4.43001,4.4425,4.41119,4.42396,1338920.8263566,0
+CVX.US,D,19880617,000000,4.4425,4.45508,4.41119,4.4425,3839755.8531805,0
+CVX.US,D,19880620,000000,4.42396,4.42396,4.39236,4.41119,947775.81960088,0
+CVX.US,D,19880621,000000,4.43001,4.43001,4.32379,4.39236,2452818.1117671,0
+CVX.US,D,19880622,000000,4.42396,4.4425,4.37363,4.41119,3109637.0985746,0
+CVX.US,D,19880623,000000,4.39869,4.43001,4.39236,4.41119,1367727.4895148,0
+CVX.US,D,19880624,000000,4.39869,4.42396,4.27376,4.29297,1684294.2322283,0
+CVX.US,D,19880627,000000,4.27376,4.27376,4.1178,4.14266,1841458.0222714,0
+CVX.US,D,19880628,000000,4.14266,4.21748,4.1178,4.19894,1707342.0233732,0
+CVX.US,D,19880629,000000,4.19261,4.19894,4.1178,4.14266,1281627.3804155,0
+CVX.US,D,19880630,000000,4.01108,4.03645,3.98612,4.02377,4115030.3455224,0
+CVX.US,D,19880701,000000,4.03645,4.04259,3.98612,4.01108,2349749.9891695,0
+CVX.US,D,19880705,000000,3.99918,4.2361,3.98612,4.19261,2332149.3917236,0
+CVX.US,D,19880706,000000,4.19261,4.2361,4.13623,4.17367,1978778.9764688,0
+CVX.US,D,19880707,000000,4.16764,4.2361,4.15505,4.17367,1872187.0434545,0
+CVX.US,D,19880708,000000,4.17367,4.19894,4.16764,4.16764,1128948.0671725,0
+CVX.US,D,19880711,000000,4.17367,4.17367,4.06765,4.06765,1053402.9852011,0
+CVX.US,D,19880712,000000,4.05488,4.07995,4.01108,4.05488,1530973.1077195,0
+CVX.US,D,19880713,000000,4.07995,4.0861,4.05488,4.07995,1635638.5816785,0
+CVX.US,D,19880714,000000,4.09897,4.15505,4.0861,4.15505,1379253.4356024,0
+CVX.US,D,19880715,000000,4.15505,4.2361,4.14266,4.21123,1883390.033394,0
+CVX.US,D,19880718,000000,4.2361,4.29883,4.19894,4.26771,2186193.7179079,0
+CVX.US,D,19880719,000000,4.24234,4.26771,4.17367,4.21123,1336999.4935895,0
+CVX.US,D,19880720,000000,4.2361,4.29883,4.21748,4.29297,1166716.5071276,0
+CVX.US,D,19880721,000000,4.29883,4.29883,4.19261,4.19261,1116137.4732955,0
+CVX.US,D,19880722,000000,4.19894,4.19894,4.07995,4.13623,965381.54333481,0
+CVX.US,D,19880725,000000,4.1178,4.17367,4.11127,4.1178,699065.75201715,0
+CVX.US,D,19880726,000000,4.14266,4.21123,4.1178,4.16764,1260507.0735835,0
+CVX.US,D,19880727,000000,4.17367,4.17367,4.06765,4.06765,800216.64287818,0
+CVX.US,D,19880728,000000,4.07995,4.13623,4.06765,4.1178,1209602.0078303,0
+CVX.US,D,19880729,000000,4.13623,4.29883,4.1178,4.29883,1723988.1059811,0
+CVX.US,D,19880801,000000,4.29297,4.32994,4.25503,4.25503,2033510.3036345,0
+CVX.US,D,19880802,000000,4.24234,4.29297,4.15505,4.24234,1474953.0317339,0
+CVX.US,D,19880803,000000,4.24234,4.29297,4.22401,4.26771,866471.86561623,0
+CVX.US,D,19880804,000000,4.28,4.29883,4.24234,4.26771,697468.40065577,0
+CVX.US,D,19880805,000000,4.24234,4.26771,4.19894,4.22401,422511.738174,0
+CVX.US,D,19880808,000000,4.24234,4.26107,4.22401,4.22401,1081893.8690145,0
+CVX.US,D,19880809,000000,4.22401,4.2361,4.12374,4.19894,1308831.5659243,0
+CVX.US,D,19880810,000000,4.18011,4.21123,4.13623,4.15505,1267225.5867228,0
+CVX.US,D,19880811,000000,4.18011,4.18011,4.09897,4.15505,1109736.7900163,0
+CVX.US,D,19880812,000000,4.14266,4.15505,4.11127,4.14266,926006.52469974,0
+CVX.US,D,19880815,000000,4.11127,4.13623,4.04259,4.04259,1642044.3912459,0
+CVX.US,D,19880816,000000,4.04259,4.09897,4.01762,4.06765,1093733.5439318,0
+CVX.US,D,19880817,000000,4.05488,4.0861,4.01108,4.04259,1151672.9021692,0
+CVX.US,D,19880818,000000,4.01762,4.06765,4.01108,4.01108,1673412.1479218,0
+CVX.US,D,19880819,000000,4.01108,4.04259,4.01108,4.01762,1495123.9500162,0
+CVX.US,D,19880822,000000,4.01762,4.05488,3.98612,3.98612,942336.82796284,0
+CVX.US,D,19880823,000000,3.98612,3.99918,3.94242,3.98017,1805928.7449436,0
+CVX.US,D,19880824,000000,3.96135,4.01762,3.95529,4.01762,2086004.518688,0
+CVX.US,D,19880825,000000,3.98612,3.99918,3.92389,3.96135,1710218.8962358,0
+CVX.US,D,19880826,000000,3.95529,3.98612,3.94242,3.96135,1119980.1388297,0
+CVX.US,D,19880829,000000,3.99918,4.01762,3.98612,4.01108,620645.84769843,0
+CVX.US,D,19880830,000000,4.01762,4.01762,3.98017,3.99918,1109421.0106713,0
+CVX.US,D,19880831,000000,4.01108,4.01762,3.98612,3.99918,1123502.9239887,0
+CVX.US,D,19880901,000000,4.01108,4.01108,3.93003,3.95529,2199951.6498195,0
+CVX.US,D,19880902,000000,4.01762,4.06765,3.99918,4.05488,1522327.1102673,0
+CVX.US,D,19880906,000000,3.99918,4.04259,3.98612,3.99918,1403895.5023357,0
+CVX.US,D,19880907,000000,3.98017,3.98612,3.93003,3.98017,2338551.1002604,0
+CVX.US,D,19880908,000000,3.98612,3.99918,3.96135,3.98017,1985813.268953,0
+CVX.US,D,19880909,000000,3.98017,3.98017,3.88654,3.88654,2054316.8816368,0
+CVX.US,D,19880912,000000,3.88654,3.89892,3.85513,3.89892,1910273.3132698,0
+CVX.US,D,19880913,000000,3.88654,3.93003,3.87385,3.93003,1251855.9498433,0
+CVX.US,D,19880914,000000,3.96135,4.04259,3.96135,4.01762,1594671.3379701,0
+CVX.US,D,19880915,000000,4.01108,4.06765,3.99918,4.05488,1420860.4400614,0
+CVX.US,D,19880916,000000,4.05488,4.05488,4.01762,4.01762,2901261.6907519,0
+CVX.US,D,19880919,000000,4.01762,4.01762,3.95529,3.98612,1040280.7130098,0
+CVX.US,D,19880920,000000,3.98612,4.01762,3.98017,4.01762,860072.20759462,0
+CVX.US,D,19880921,000000,4.05488,4.05488,3.99918,3.99918,1347241.8171454,0
+CVX.US,D,19880922,000000,4.01762,4.11127,3.93003,3.95529,881834.32569247,0
+CVX.US,D,19880923,000000,3.95529,3.95529,3.89892,3.92389,1384371.5216075,0
+CVX.US,D,19880926,000000,3.92389,3.96135,3.90526,3.93003,827101.97326921,0
+CVX.US,D,19880927,000000,3.90526,3.92389,3.84264,3.86147,1798886.2503984,0
+CVX.US,D,19880928,000000,3.84264,3.90526,3.84264,3.89892,1703499.3578388,0
+CVX.US,D,19880929,000000,3.90526,3.94242,3.89892,3.93003,1448388.6069759,0
+CVX.US,D,19880930,000000,3.95529,3.96135,3.92389,3.92389,1407419.3127524,0
+CVX.US,D,19881003,000000,3.93003,3.93003,3.87385,3.89892,1465675.4755921,0
+CVX.US,D,19881004,000000,3.85513,3.88654,3.85513,3.85513,1839536.6895044,0
+CVX.US,D,19881005,000000,3.87385,3.93003,3.85513,3.92389,1833774.7417182,0
+CVX.US,D,19881006,000000,3.92389,3.96135,3.90526,3.94242,1962132.8938609,0
+CVX.US,D,19881007,000000,3.98017,4.0861,3.95529,4.0861,2298219.5162722,0
+CVX.US,D,19881010,000000,4.07995,4.0861,4.03645,4.03645,1354284.3116904,0
+CVX.US,D,19881011,000000,4.01762,4.12374,4.01108,4.11127,1403577.6724756,0
+CVX.US,D,19881012,000000,4.0861,4.13623,4.07995,4.13623,1799526.0111491,0
+CVX.US,D,19881013,000000,4.15505,4.21123,4.14266,4.14266,1739669.4211751,0
+CVX.US,D,19881014,000000,4.16764,4.19894,4.13623,4.19894,1253455.3517198,0
+CVX.US,D,19881017,000000,4.19894,4.26771,4.19261,4.24234,2546284.6968173,0
+CVX.US,D,19881018,000000,4.26107,4.28,4.19261,4.24234,1486802.9592275,0
+CVX.US,D,19881019,000000,4.24234,4.24234,4.14266,4.19894,1252181.9817642,0
+CVX.US,D,19881020,000000,4.21123,4.22401,4.19261,4.22401,1574186.6908584,0
+CVX.US,D,19881021,000000,4.21123,4.22401,4.18011,4.22401,2343670.2115231,0
+CVX.US,D,19881024,000000,4.22401,4.22401,4.15505,4.16764,924731.10422891,0
+CVX.US,D,19881025,000000,4.16764,4.24234,4.15505,4.22401,843425.09972903,0
+CVX.US,D,19881026,000000,4.2361,4.24234,4.19894,4.2361,872234.83866005,0
+CVX.US,D,19881027,000000,4.22401,4.24234,4.18011,4.18011,1127986.3755313,0
+CVX.US,D,19881028,000000,4.22401,4.2361,4.19261,4.21123,827425.95467499,0
+CVX.US,D,19881031,000000,4.22401,4.2361,4.19261,4.21123,1762719.2628351,0
+CVX.US,D,19881101,000000,4.19894,4.22401,4.16764,4.19261,1079332.7754967,0
+CVX.US,D,19881102,000000,4.19261,4.19894,4.12374,4.16764,1282585.9962839,0
+CVX.US,D,19881103,000000,4.16764,4.2361,4.14266,4.19261,2333426.8627097,0
+CVX.US,D,19881104,000000,4.18011,4.19894,4.10512,4.10512,1902274.2533716,0
+CVX.US,D,19881107,000000,4.10512,4.12374,4.0861,4.10512,1433665.9076503,0
+CVX.US,D,19881108,000000,4.11127,4.1613,4.10512,4.13623,1495446.9061643,0
+CVX.US,D,19881109,000000,4.11127,4.12374,4.05488,4.0861,1408060.0987605,0
+CVX.US,D,19881110,000000,4.0861,4.12374,4.07995,4.10512,980421.0472629,0
+CVX.US,D,19881111,000000,4.06765,4.06765,3.98017,3.98612,1535449.3824586,0
+CVX.US,D,19881114,000000,4.01108,4.01108,3.94242,3.98017,1706381.3569895,0
+CVX.US,D,19881115,000000,3.99918,4.01762,3.98017,3.98612,946494.24758437,0
+CVX.US,D,19881116,000000,3.99918,4.01762,3.94242,3.95529,1837289.3248162,0
+CVX.US,D,19881117,000000,3.98017,3.99918,3.95529,3.99918,705789.39144453,0
+CVX.US,D,19881118,000000,4.01108,4.03645,3.96135,3.99918,1496404.4967751,0
+CVX.US,D,19881121,000000,3.98612,3.98612,3.93003,3.96135,1482959.2684355,0
+CVX.US,D,19881122,000000,3.98612,4.07995,3.98017,4.05488,1982299.7111125,0
+CVX.US,D,19881123,000000,4.05488,4.06765,4.01762,4.03645,1215362.930359,0
+CVX.US,D,19881125,000000,4.10512,4.13623,4.0861,4.12374,1110057.6956492,0
+CVX.US,D,19881128,000000,4.11127,4.1613,4.10512,4.12374,1499603.3005282,0
+CVX.US,D,19881129,000000,4.13623,4.16764,4.11127,4.1613,1323239.5111626,0
+CVX.US,D,19881130,000000,4.16764,4.18011,4.14266,4.16764,1415421.4484233,0
+CVX.US,D,19881201,000000,4.16764,4.16764,4.12374,4.13623,1023319.8763146,0
+CVX.US,D,19881202,000000,4.11127,4.12374,4.06765,4.07995,1257302.1182847,0
+CVX.US,D,19881205,000000,4.05488,4.11127,4.05488,4.06765,2056234.1133734,0
+CVX.US,D,19881206,000000,4.06765,4.12374,4.03645,4.12374,1984539.8989974,0
+CVX.US,D,19881207,000000,4.11127,4.19261,4.10512,4.18011,2131135.3335637,0
+CVX.US,D,19881208,000000,4.18011,4.19894,4.1613,4.18011,1892991.5709416,0
+CVX.US,D,19881209,000000,4.19261,4.22401,4.16764,4.18011,1298916.2995469,0
+CVX.US,D,19881212,000000,4.18011,4.22401,4.18011,4.19261,1611634.2251807,0
+CVX.US,D,19881213,000000,4.19894,4.19894,4.16764,4.16764,1185275.7204419,0
+CVX.US,D,19881214,000000,4.18011,4.21748,4.16764,4.19261,1752472.8382487,0
+CVX.US,D,19881215,000000,4.19894,4.21748,4.18011,4.18011,1082533.6297652,0
+CVX.US,D,19881216,000000,4.21748,4.21748,4.18011,4.19894,3892885.7279544,0
+CVX.US,D,19881219,000000,4.19894,4.26107,4.18011,4.24888,1715985.9703101,0
+CVX.US,D,19881220,000000,4.26771,4.29883,4.26107,4.26771,1056925.7703601,0
+CVX.US,D,19881221,000000,4.28623,4.31774,4.26771,4.26771,1485840.2423286,0
+CVX.US,D,19881222,000000,4.28623,4.29883,4.26107,4.28623,1196801.6665295,0
+CVX.US,D,19881223,000000,4.28623,4.30516,4.26771,4.29883,566553.25602581,0
+CVX.US,D,19881227,000000,4.29883,4.29883,4.26107,4.26107,465725.32131292,0
+CVX.US,D,19881228,000000,4.26107,4.28623,4.22401,4.22401,817822.36661212,0
+CVX.US,D,19881229,000000,4.2361,4.26107,4.19894,4.22401,2528682.0488561,0
+CVX.US,D,19881230,000000,4.2361,4.30516,4.16764,4.16764,872234.83866005,0
+CVX.US,D,19890103,000000,4.16764,4.18011,4.13623,4.16764,916409.08818254,0
+CVX.US,D,19890104,000000,4.18011,4.22401,4.1613,4.22401,1904192.5103658,0
+CVX.US,D,19890105,000000,4.24888,4.29883,4.22401,4.29883,1634361.1106924,0
+CVX.US,D,19890106,000000,4.31774,4.34262,4.28623,4.30516,2725533.5611065,0
+CVX.US,D,19890109,000000,4.30516,4.34262,4.28623,4.31774,1585708.5359155,0
+CVX.US,D,19890110,000000,4.32994,4.34262,4.30516,4.31774,1682692.7798365,0
+CVX.US,D,19890111,000000,4.30516,4.37363,4.28623,4.37363,2402566.1351137,0
+CVX.US,D,19890112,000000,4.38632,4.46122,4.37363,4.42396,2573811.8384741,0
+CVX.US,D,19890113,000000,4.4425,4.4425,4.38632,4.40523,1302115.1033001,0
+CVX.US,D,19890116,000000,4.43001,4.45508,4.37363,4.39869,2185867.6859869,0
+CVX.US,D,19890117,000000,4.38632,4.42396,4.34866,4.42396,2177545.6699406,0
+CVX.US,D,19890118,000000,4.42396,4.47995,4.39869,4.47995,1616752.3111858,0
+CVX.US,D,19890119,000000,4.47995,4.48609,4.43001,4.45508,1486478.9778216,0
+CVX.US,D,19890120,000000,4.45508,4.48609,4.43001,4.48609,2371841.2149611,0
+CVX.US,D,19890123,000000,4.51115,4.55504,4.45508,4.45508,4255544.9771847,0
+CVX.US,D,19890124,000000,4.4425,4.45508,4.37363,4.42396,2656078.5093576,0
+CVX.US,D,19890125,000000,4.42396,4.43001,4.34262,4.37363,2554290.9335188,0
+CVX.US,D,19890126,000000,4.38632,4.52385,4.37363,4.49868,2964636.9648544,0
+CVX.US,D,19890127,000000,4.52385,4.54891,4.46122,4.52998,3086275.5786002,0
+CVX.US,D,19890130,000000,4.54891,4.58626,4.52385,4.54891,3188376.8832687,0
+CVX.US,D,19890131,000000,4.55504,4.59865,4.51779,4.58626,1659972.0458703,0
+CVX.US,D,19890201,000000,4.52998,4.55504,4.49868,4.52998,1865464.4292847,0
+CVX.US,D,19890202,000000,4.52998,4.53603,4.4738,4.47995,959621.64606384,0
+CVX.US,D,19890203,000000,4.49868,4.52998,4.47995,4.51779,1096293.6121919,0
+CVX.US,D,19890206,000000,4.49868,4.53603,4.49868,4.53603,1160947.3825381,0
+CVX.US,D,19890207,000000,4.51779,4.61123,4.51779,4.61123,1515929.502761,0
+CVX.US,D,19890208,000000,4.61123,4.61123,4.53603,4.5612,1204484.9470828,0
+CVX.US,D,19890209,000000,4.53603,4.59865,4.43615,4.49868,1393658.3050679,0
+CVX.US,D,19890210,000000,4.47995,4.49868,4.41743,4.41743,1228173.5242359,0
+CVX.US,D,19890213,000000,4.39236,4.44883,4.39236,4.42396,860395.16374277,0
+CVX.US,D,19890214,000000,4.44883,4.44883,4.39869,4.41743,1617395.1477093,0
+CVX.US,D,19890215,000000,4.41743,4.45508,4.41743,4.42396,1878905.5565938,0
+CVX.US,D,19890216,000000,4.43615,4.47995,4.42396,4.47995,1529049.7244371,0
+CVX.US,D,19890217,000000,4.4738,4.5612,4.45508,4.5612,2094324.4842192,0
+CVX.US,D,19890221,000000,4.57358,4.63621,4.5612,4.58626,2702489.8709922,0
+CVX.US,D,19890222,000000,4.58626,4.58626,4.47995,4.49868,1348522.3639043,0
+CVX.US,D,19890223,000000,4.49868,4.5612,4.49868,4.53603,1982610.3641694,0
+CVX.US,D,19890224,000000,4.51779,4.53603,4.44883,4.44883,2484188.9442159,0
+CVX.US,D,19890227,000000,4.4738,4.47995,4.42396,4.4738,1317795.3932365,0
+CVX.US,D,19890228,000000,4.47995,4.49868,4.4738,4.47995,1194245.6992998,0
+CVX.US,D,19890301,000000,4.49868,4.51779,4.47995,4.50481,2073522.0072474,0
+CVX.US,D,19890302,000000,4.49868,4.59865,4.47995,4.59865,3229029.3728898,0
+CVX.US,D,19890303,000000,4.61123,4.6802,4.59865,4.6675,2424975.1907655,0
+CVX.US,D,19890306,000000,4.70516,4.79246,4.70516,4.79246,3456293.1017206,0
+CVX.US,D,19890307,000000,4.79246,4.8737,4.7865,4.8299,2704730.0588769,0
+CVX.US,D,19890308,000000,4.8299,4.8299,4.76739,4.76739,2286696.6459574,0
+CVX.US,D,19890309,000000,4.80475,4.80475,4.76739,4.7865,1872187.0434545,0
+CVX.US,D,19890310,000000,4.76739,4.79246,4.74886,4.7865,2175304.456798,0
+CVX.US,D,19890313,000000,4.80475,4.88608,4.79246,4.8737,1893630.3064346,0
+CVX.US,D,19890314,000000,4.88608,4.89858,4.86736,4.89858,2851970.380482,0
+CVX.US,D,19890315,000000,4.92393,5.02352,4.89858,5.02352,3769023.3304457,0
+CVX.US,D,19890316,000000,5.036,5.07998,5.02352,5.07998,2567733.0860854,0
+CVX.US,D,19890317,000000,5.036,5.06117,4.99241,5.036,4281794.6478555,0
+CVX.US,D,19890320,000000,4.99241,5.02352,4.89858,4.92989,2983847.216753,0
+CVX.US,D,19890321,000000,4.92989,4.95505,4.86736,4.88608,1896832.1859607,0
+CVX.US,D,19890322,000000,4.89858,4.89858,4.80475,4.81742,1632437.7274101,0
+CVX.US,D,19890323,000000,4.81742,4.84259,4.72993,4.7865,1737746.0378928,0
+CVX.US,D,19890327,000000,4.80475,4.81742,4.76739,4.81742,1249617.8124736,0
+CVX.US,D,19890328,000000,4.84259,4.84259,4.7865,4.79246,2634952.05098,0
+CVX.US,D,19890329,000000,4.79246,4.8299,4.7865,4.80475,1477198.3459068,0
+CVX.US,D,19890330,000000,4.80475,4.80475,4.76124,4.7865,1340198.2973425,0
+CVX.US,D,19890331,000000,4.80475,4.88608,4.79246,4.8737,1511449.1269913,0
+CVX.US,D,19890403,000000,4.89858,4.89858,4.84883,4.86736,1053720.8150612,0
+CVX.US,D,19890404,000000,4.86736,4.91106,4.84883,4.8737,2138815.5383442,0
+CVX.US,D,19890405,000000,4.86736,5.02352,4.86736,4.97992,2861893.8489202,0
+CVX.US,D,19890406,000000,4.95505,4.96752,4.92393,4.94891,1874745.0611994,0
+CVX.US,D,19890407,000000,4.92989,4.94891,4.89858,4.91106,1875380.7209196,0
+CVX.US,D,19890410,000000,4.92393,4.92989,4.88608,4.89858,1159992.8677002,0
+CVX.US,D,19890411,000000,4.89858,4.94891,4.8737,4.92393,1723022.3133095,0
+CVX.US,D,19890412,000000,4.91106,4.92989,4.8737,4.89858,1821926.8647399,0
+CVX.US,D,19890413,000000,4.89858,4.89858,4.84259,4.84883,949698.17762565,0
+CVX.US,D,19890414,000000,4.88608,4.89858,4.84883,4.86736,1424382.1999627,0
+CVX.US,D,19890417,000000,4.86736,4.91106,4.84883,4.89858,1225615.506491,0
+CVX.US,D,19890418,000000,4.94891,5.02352,4.94891,5.02352,3566080.7627152,0
+CVX.US,D,19890419,000000,5.04878,5.16729,5.036,5.11734,2926233.8904367,0
+CVX.US,D,19890420,000000,5.14885,5.16729,5.036,5.14231,2204431.0003315,0
+CVX.US,D,19890421,000000,5.14231,5.29252,5.09228,5.25477,3164053.671653,0
+CVX.US,D,19890424,000000,5.1987,5.21079,5.12974,5.14231,1578662.9655976,0
+CVX.US,D,19890425,000000,5.14885,5.16729,4.96752,4.99241,1912517.602185,0
+CVX.US,D,19890426,000000,4.97992,4.97992,4.92393,4.95505,1767834.2730674,0
+CVX.US,D,19890427,000000,4.95505,5.07355,4.95505,5.01738,2223319.3213396,0
+CVX.US,D,19890428,000000,5.01738,5.036,5.00479,5.01738,2677521.7723378,0
+CVX.US,D,19890501,000000,4.99241,4.99241,4.92989,4.95505,1703178.4522059,0
+CVX.US,D,19890502,000000,4.96752,4.97368,4.94246,4.94246,1788961.7567027,0
+CVX.US,D,19890503,000000,4.94891,4.94891,4.89233,4.92393,2177225.7895652,0
+CVX.US,D,19890504,000000,4.91749,4.94246,4.91749,4.92393,617125.11305469,0
+CVX.US,D,19890505,000000,4.94246,4.98606,4.90502,4.91749,1789285.7381084,0
+CVX.US,D,19890508,000000,4.91749,4.91749,4.86736,4.90502,1188476.5747102,0
+CVX.US,D,19890509,000000,4.90502,4.94246,4.86736,4.88608,1419260.0129271,0
+CVX.US,D,19890510,000000,4.90502,4.90502,4.83605,4.84259,1754076.3411558,0
+CVX.US,D,19890511,000000,4.86102,4.88608,4.82367,4.84259,1301785.9956063,0
+CVX.US,D,19890512,000000,4.91749,4.94246,4.89233,4.91749,1577065.6142362,0
+CVX.US,D,19890515,000000,4.91749,4.94891,4.91749,4.94246,1105579.3703947,0
+CVX.US,D,19890516,000000,4.94891,4.98606,4.94246,4.98606,1466635.116718,0
+CVX.US,D,19890517,000000,4.99874,4.99874,4.96752,4.96752,1426941.2429652,0
+CVX.US,D,19890518,000000,4.96752,4.98606,4.96752,4.96752,2216599.7829426,0
+CVX.US,D,19890519,000000,4.98606,5.10486,4.97368,5.09228,5430261.5694682,0
+CVX.US,D,19890522,000000,5.13597,5.13597,5.06117,5.11734,1384698.578786,0
+CVX.US,D,19890523,000000,5.11734,5.16104,5.10486,5.14885,1747663.3547852,0
+CVX.US,D,19890524,000000,5.14885,5.25477,5.14885,5.23586,2011741.0087333,0
+CVX.US,D,19890525,000000,5.25477,5.28004,5.23586,5.24239,929531.36037393,0
+CVX.US,D,19890526,000000,5.23586,5.29252,5.22356,5.24239,1632437.7274101,0
+CVX.US,D,19890530,000000,5.23586,5.24239,5.14885,5.16104,1071013.8352232,0
+CVX.US,D,19890531,000000,5.18611,5.18611,5.16104,5.17373,1144309.5019911,0
+CVX.US,D,19890601,000000,5.14885,5.18611,5.12974,5.16104,966974.79366574,0
+CVX.US,D,19890602,000000,5.1987,5.21079,5.18611,5.1987,1114540.1219342,0
+CVX.US,D,19890605,000000,5.18611,5.18611,5.07998,5.09228,1316191.8903295,0
+CVX.US,D,19890606,000000,5.11734,5.17373,5.10486,5.16104,1221131.0296907,0
+CVX.US,D,19890607,000000,5.21079,5.24239,5.12974,5.13597,2692248.5726938,0
+CVX.US,D,19890608,000000,5.07998,5.09228,4.98606,4.99874,2708247.7177479,0
+CVX.US,D,19890609,000000,5.02352,5.02985,4.96752,4.96752,2433935.9423047,0
+CVX.US,D,19890612,000000,4.99874,5.01123,4.96752,5.01123,959940.50118155,0
+CVX.US,D,19890613,000000,4.99874,5.06117,4.99874,5.01123,1355884.7388247,0
+CVX.US,D,19890614,000000,5.02352,5.02985,4.98606,5.01123,1539291.0227354,0
+CVX.US,D,19890615,000000,5.02352,5.02352,4.90502,4.91749,2796914.0466529,0
+CVX.US,D,19890616,000000,4.89233,4.96752,4.89233,4.92393,3947945.1375562,0
+CVX.US,D,19890619,000000,4.94246,4.96752,4.88608,4.89233,997709.96639435,0
+CVX.US,D,19890620,000000,4.88608,4.92393,4.86736,4.86736,2306217.5509129,0
+CVX.US,D,19890621,000000,4.86736,4.88608,4.81118,4.83605,1858745.9161454,0
+CVX.US,D,19890622,000000,4.83605,4.86736,4.83605,4.84259,1505685.1286898,0
+CVX.US,D,19890623,000000,4.88608,4.94246,4.86736,4.94246,1637243.1098431,0
+CVX.US,D,19890626,000000,4.94246,4.99874,4.94246,4.94891,1232976.8561538,0
+CVX.US,D,19890627,000000,5.01123,5.18611,5.01123,5.18611,3097158.6881643,0
+CVX.US,D,19890628,000000,5.17373,5.1987,5.12974,5.16104,2054316.8816368,0
+CVX.US,D,19890629,000000,5.14885,5.18611,5.07998,5.09228,2154183.1247085,0
+CVX.US,D,19890630,000000,5.10486,5.10486,5.02352,5.06117,1419586.0448482,0
+CVX.US,D,19890703,000000,5.07998,5.12974,5.04254,5.11734,457081.374376,0
+CVX.US,D,19890705,000000,5.07998,5.16104,5.06751,5.13597,1326442.4159462,0
+CVX.US,D,19890706,000000,5.16104,5.16104,5.12974,5.13597,1887869.3839061,0
+CVX.US,D,19890707,000000,5.13597,5.1987,5.12974,5.18611,1234252.2766245,0
+CVX.US,D,19890710,000000,5.21079,5.22356,5.18611,5.22356,1165434.9351111,0
+CVX.US,D,19890711,000000,5.24239,5.3174,5.22356,5.26736,2312942.2155979,0
+CVX.US,D,19890712,000000,5.28004,5.28004,5.23586,5.25477,651694.74925668,0
+CVX.US,D,19890713,000000,5.26736,5.29252,5.23586,5.23586,901681.26256887,0
+CVX.US,D,19890714,000000,5.23586,5.29847,5.1987,5.29252,1809772.4357355,0
+CVX.US,D,19890717,000000,5.26736,5.28004,5.23586,5.25477,1274904.7662457,0
+CVX.US,D,19890718,000000,5.25477,5.25477,5.22356,5.23586,1254098.1882433,0
+CVX.US,D,19890719,000000,5.24239,5.29252,5.24239,5.28004,1574822.3505786,0
+CVX.US,D,19890720,000000,5.28004,5.29252,5.22356,5.23586,1340519.2029756,0
+CVX.US,D,19890721,000000,5.21079,5.24239,5.1987,5.24239,2722970.4170735,0
+CVX.US,D,19890724,000000,5.24239,5.25477,5.1987,5.1987,1153586.0328754,0
+CVX.US,D,19890725,000000,5.18611,5.1987,5.10486,5.11734,2353917.6613672,0
+CVX.US,D,19890726,000000,5.11734,5.14885,5.10486,5.14885,1953808.8272993,0
+CVX.US,D,19890727,000000,5.14885,5.16104,5.07998,5.10486,1706700.2121073,0
+CVX.US,D,19890728,000000,5.11734,5.12974,5.06751,5.07998,1258260.7341529,0
+CVX.US,D,19890731,000000,5.07998,5.10486,5.06117,5.10486,1663170.8496235,0
+CVX.US,D,19890801,000000,5.1234,5.28004,5.1112,5.1234,2963998.2293615,0
+CVX.US,D,19890802,000000,5.1234,5.18007,5.1234,5.17373,1877948.9912407,0
+CVX.US,D,19890803,000000,5.18007,5.19235,5.16104,5.18007,2120893.0100077,0
+CVX.US,D,19890804,000000,5.17373,5.22971,5.16104,5.18007,2538603.4667791,0
+CVX.US,D,19890807,000000,5.20474,5.28004,5.19235,5.28004,1634679.9658102,0
+CVX.US,D,19890808,000000,5.28004,5.28619,5.24239,5.28619,1933961.8904229,0
+CVX.US,D,19890809,000000,5.28619,5.28619,5.18007,5.19235,2091124.6552084,0
+CVX.US,D,19890810,000000,5.20474,5.21722,5.16104,5.20474,1703499.3578388,0
+CVX.US,D,19890811,000000,5.24239,5.24239,5.14231,5.18007,1937804.5559571,0
+CVX.US,D,19890814,000000,5.17373,5.22971,5.16104,5.19235,1730389.814518,0
+CVX.US,D,19890815,000000,5.20474,5.21722,5.17373,5.21722,1268179.0763031,0
+CVX.US,D,19890816,000000,5.22971,5.22971,5.18007,5.21722,1164473.2434699,0
+CVX.US,D,19890817,000000,5.21722,5.25477,5.18007,5.19235,1983895.0119587,0
+CVX.US,D,19890818,000000,5.18007,5.22971,5.18007,5.21722,2253088.7013966,0
+CVX.US,D,19890821,000000,5.19235,5.20474,5.1234,5.14231,1296667.9096012,0
+CVX.US,D,19890822,000000,5.14231,5.14231,5.09872,5.13597,1186562.4187464,0
+CVX.US,D,19890823,000000,5.16104,5.18007,5.1234,5.17373,1750552.5307392,0
+CVX.US,D,19890824,000000,5.20474,5.28619,5.17373,5.28004,2972958.9809009,0
+CVX.US,D,19890825,000000,5.28619,5.32363,5.28004,5.28004,1659651.1402373,0
+CVX.US,D,19890828,000000,5.28619,5.37358,5.28004,5.37358,1293150.2507303,0
+CVX.US,D,19890829,000000,5.36109,5.36109,5.28004,5.28004,1319393.7698554,0
+CVX.US,D,19890830,000000,5.28619,5.34862,5.28004,5.28619,1812328.4029651,0
+CVX.US,D,19890831,000000,5.28619,5.33612,5.26736,5.33612,1665410.0122508,0
+CVX.US,D,19890901,000000,5.33612,5.42362,5.3174,5.40479,1731666.2602464,0
+CVX.US,D,19890905,000000,5.42362,5.49871,5.40479,5.49227,2296296.1329899,0
+CVX.US,D,19890906,000000,5.49227,5.49227,5.44224,5.46711,1491921.0452325,0
+CVX.US,D,19890907,000000,5.46711,5.66716,5.46711,5.60473,4078862.3327014,0
+CVX.US,D,19890908,000000,5.61713,5.64864,5.58611,5.59811,2154183.1247085,0
+CVX.US,D,19890911,000000,5.56094,5.59811,5.51101,5.56094,1328356.5719101,0
+CVX.US,D,19890912,000000,5.54865,5.63594,5.54212,5.61713,1184643.1364945,0
+CVX.US,D,19890913,000000,5.60473,5.66716,5.56094,5.58611,2504036.90635,0
+CVX.US,D,19890914,000000,5.58611,5.58611,5.45482,5.47979,1391090.0347468,0
+CVX.US,D,19890915,000000,5.51101,5.54212,5.46711,5.49227,3622094.687155,0
+CVX.US,D,19890918,000000,5.49871,5.59811,5.49227,5.59811,948735.46072684,0
+CVX.US,D,19890919,000000,5.63594,5.64864,5.58611,5.60473,1406460.6968839,0
+CVX.US,D,19890920,000000,5.60473,5.60473,5.57324,5.57324,1361647.7118684,0
+CVX.US,D,19890921,000000,5.59811,5.60473,5.54865,5.56094,1060122.5235981,0
+CVX.US,D,19890922,000000,5.56094,5.61713,5.56094,5.59811,803415.44663139,0
+CVX.US,D,19890925,000000,5.58611,5.59811,5.52983,5.54212,1116783.3855917,0
+CVX.US,D,19890926,000000,5.54212,5.57324,5.51101,5.54212,1550497.0884476,0
+CVX.US,D,19890927,000000,5.49871,5.54212,5.47979,5.49227,1317481.6644069,0
+CVX.US,D,19890928,000000,5.49871,5.51101,5.42362,5.51101,1261461.5884214,0
+CVX.US,D,19890929,000000,5.60473,5.78586,5.60473,5.78586,4284671.5207182,0
+CVX.US,D,19891002,000000,5.72354,5.7609,5.65468,5.70471,2474270.6020658,0
+CVX.US,D,19891003,000000,5.72354,5.87949,5.69213,5.86702,3641942.6492891,0
+CVX.US,D,19891004,000000,5.89852,5.97342,5.86702,5.96084,2892937.6241904,0
+CVX.US,D,19891005,000000,5.96084,6.21707,5.92964,6.14217,5997133.6806117,0
+CVX.US,D,19891006,000000,6.23599,6.40444,6.21707,6.26076,8858066.8631484,0
+CVX.US,D,19891009,000000,6.26076,6.27355,6.12977,6.16733,2995369.0618103,0
+CVX.US,D,19891010,000000,6.15484,6.24829,6.06707,6.23599,4163680.8697841,0
+CVX.US,D,19891011,000000,6.21707,6.37947,6.14217,6.36075,7052457.9985801,0
+CVX.US,D,19891012,000000,6.31071,6.40444,6.20458,6.24829,5420344.2525756,0
+CVX.US,D,19891013,000000,6.23599,6.24829,5.67974,5.67974,6616186.2779793,0
+CVX.US,D,19891016,000000,5.69213,6.07964,5.67974,6.06082,8920806.4775307,0
+CVX.US,D,19891017,000000,6.06082,6.14217,5.97342,6.06707,6047068.8526629,0
+CVX.US,D,19891018,000000,6.01078,6.16733,5.96084,6.16733,4747198.038278,0
+CVX.US,D,19891019,000000,6.16733,6.28555,6.12977,6.28555,3812872.5733048,0
+CVX.US,D,19891020,000000,6.28555,6.34202,6.22351,6.34202,7685266.4773439,0
+CVX.US,D,19891023,000000,6.31071,6.32329,6.11739,6.15484,4095826.2451694,0
+CVX.US,D,19891024,000000,6.11086,6.16733,5.74216,6.15484,6544484.8867998,0
+CVX.US,D,19891025,000000,6.12977,6.32329,6.09827,6.32329,7213470.6057032,0
+CVX.US,D,19891026,000000,6.21707,6.31071,6.17962,6.23599,6404924.7699753,0
+CVX.US,D,19891027,000000,6.24829,6.32953,6.22351,6.29842,7613892.1433431,0
+CVX.US,D,19891030,000000,6.36075,6.39215,6.32329,6.37947,6765983.5920716,0
+CVX.US,D,19891031,000000,6.44834,6.6477,6.41088,6.54196,11321138.576305,0
+CVX.US,D,19891101,000000,6.55426,6.62946,6.49203,6.55426,6034906.2215974,0
+CVX.US,D,19891102,000000,6.52958,6.55426,6.48558,6.52344,5416822.4926744,0
+CVX.US,D,19891103,000000,6.52344,6.61736,6.50451,6.57943,5032716.904691,0
+CVX.US,D,19891106,000000,6.47321,6.47321,6.1918,6.1918,6505755.7804611,0
+CVX.US,D,19891107,000000,6.17962,6.2795,6.13593,6.1918,4858272.3975772,0
+CVX.US,D,19891108,000000,6.21063,6.22351,5.97967,6.03585,2909264.8516806,0
+CVX.US,D,19891109,000000,6.03585,6.09827,5.87355,5.89852,3152528.7508231,0
+CVX.US,D,19891110,000000,5.92964,5.96708,5.84848,5.95461,2175944.2175487,0
+CVX.US,D,19891113,000000,5.99205,6.06707,5.97967,5.99205,2628231.4873253,0
+CVX.US,D,19891114,000000,6.00484,6.01711,5.87949,5.91101,1546978.4043192,0
+CVX.US,D,19891115,000000,5.95461,6.11086,5.92964,6.09827,2669521.6871819,0
+CVX.US,D,19891116,000000,6.12324,6.17962,6.06707,6.1484,1643963.6734978,0
+CVX.US,D,19891117,000000,6.17318,6.17318,6.11086,6.12324,1864820.5675035,0
+CVX.US,D,19891120,000000,6.13593,6.13593,5.95461,6.01711,1689093.4631158,0
+CVX.US,D,19891121,000000,6.03585,6.0736,5.99205,6.06707,1636601.2985774,0
+CVX.US,D,19891122,000000,6.03585,6.22351,6.03585,6.17962,1850737.6289287,0
+CVX.US,D,19891124,000000,6.22351,6.25433,6.1918,6.22975,790295.22495521,0
+CVX.US,D,19891127,000000,6.25433,6.55426,6.25433,6.54196,10662071.199553,0
+CVX.US,D,19891128,000000,6.44834,6.49203,6.34815,6.49203,11702996.7996,0
+CVX.US,D,19891129,000000,6.47321,6.59854,6.42327,6.55426,8768449.0951782,0
+CVX.US,D,19891130,000000,6.52344,6.62946,6.50451,6.57943,10724173.1037,0
+CVX.US,D,19891201,000000,6.59239,6.75362,6.56733,6.74806,9488959.1354331,0
+CVX.US,D,19891204,000000,6.74806,6.82834,6.73489,6.79849,7431444.4753007,0
+CVX.US,D,19891205,000000,6.77342,6.84198,6.73489,6.78629,5277578.1551948,0
+CVX.US,D,19891206,000000,6.73489,6.9289,6.72251,6.89788,7404878.0000274,0
+CVX.US,D,19891207,000000,6.87993,7.04896,6.2795,6.3982,7977514.1094723,0
+CVX.US,D,19891208,000000,6.42327,6.48558,6.38581,6.41088,3967791.0491749,0
+CVX.US,D,19891211,000000,6.41088,6.47321,6.38581,6.41088,1981009.9370351,0
+CVX.US,D,19891212,000000,6.44834,6.54196,6.34815,6.52958,4415595.8926667,0
+CVX.US,D,19891213,000000,6.56733,6.62946,6.48558,6.49203,2519080.5113085,0
+CVX.US,D,19891214,000000,6.52344,6.56733,6.49203,6.54196,2806200.8301133,0
+CVX.US,D,19891215,000000,6.54196,6.55426,6.48558,6.49203,3798142.6971758,0
+CVX.US,D,19891218,000000,6.50451,6.57943,6.48558,6.50451,2054952.541357,0
+CVX.US,D,19891219,000000,6.50451,6.57943,6.47321,6.48558,1672454.5573111,0
+CVX.US,D,19891220,000000,6.50451,6.52958,6.42327,6.42327,1327721.9374475,0
+CVX.US,D,19891221,000000,6.43565,6.49203,6.42327,6.47321,1566821.2401651,0
+CVX.US,D,19891222,000000,6.49203,6.52958,6.47321,6.49203,569755.13555184,0
+CVX.US,D,19891226,000000,6.52344,6.52344,6.43565,6.43565,508616.97356128,0
+CVX.US,D,19891227,000000,6.44834,6.46071,6.42327,6.46071,1065888.5724148,0
+CVX.US,D,19891228,000000,6.48558,6.48558,6.3982,6.42327,1508887.0082158,0
+CVX.US,D,19891229,000000,6.44834,6.49203,6.42327,6.49203,1216328.7230306,0
+CVX.US,D,19900102,000000,6.46071,6.6359,6.44834,6.62946,2143298.9898867,0
+CVX.US,D,19900103,000000,6.62946,6.62946,6.46071,6.52344,2190034.3329269,0
+CVX.US,D,19900104,000000,6.48558,6.49203,6.34815,6.43565,2137537.0421006,0
+CVX.US,D,19900105,000000,6.3982,6.44834,6.33578,6.33578,2626626.9591607,0
+CVX.US,D,19900108,000000,6.33578,6.41088,6.31714,6.3982,1227532.7382276,0
+CVX.US,D,19900109,000000,6.3982,6.43565,6.34815,6.34815,1304667.994757,0
+CVX.US,D,19900110,000000,6.33578,6.37947,6.25433,6.34815,1654523.8269137,0
+CVX.US,D,19900111,000000,6.34815,6.42327,6.34815,6.36709,1039958.7821193,0
+CVX.US,D,19900112,000000,6.30436,6.34815,6.08569,6.16089,2318707.2391569,0
+CVX.US,D,19900115,000000,6.17962,6.22351,6.16089,6.1918,1323239.5111626,0
+CVX.US,D,19900116,000000,6.17962,6.31714,6.1484,6.31714,2133694.3765663,0
+CVX.US,D,19900117,000000,6.33578,6.3982,6.24203,6.2795,1535773.3638645,0
+CVX.US,D,19900118,000000,6.2795,6.33578,6.21063,6.32329,2006303.0423528,0
+CVX.US,D,19900119,000000,6.42327,6.43565,6.38581,6.42327,1884026.7183718,0
+CVX.US,D,19900122,000000,6.42327,6.47321,6.12324,6.17318,1565860.5737816,0
+CVX.US,D,19900123,000000,6.22351,6.32329,6.1484,6.2795,1861301.8833751,0
+CVX.US,D,19900124,000000,6.16089,6.29208,6.1484,6.2673,2082798.5381316,0
+CVX.US,D,19900125,000000,6.2795,6.2795,6.17962,6.1918,1517528.9046375,0
+CVX.US,D,19900126,000000,6.1918,6.25433,6.05477,6.17318,1458955.9371952,0
+CVX.US,D,19900129,000000,6.17318,6.21063,6.0736,6.17318,1527453.3983333,0
+CVX.US,D,19900130,000000,6.1918,6.25433,6.13593,6.24203,1791203.9951028,0
+CVX.US,D,19900131,000000,6.2673,6.43565,6.24203,6.41088,1570977.634529,0
+CVX.US,D,19900201,000000,6.42327,6.43565,6.38581,6.38581,952261.32165866,0
+CVX.US,D,19900202,000000,6.42327,6.46071,6.3982,6.43565,1478473.7663777,0
+CVX.US,D,19900205,000000,6.41088,6.50451,6.3982,6.47321,1219849.4576743,0
+CVX.US,D,19900206,000000,6.46071,6.46071,6.3982,6.43565,1206081.2731866,0
+CVX.US,D,19900207,000000,6.37947,6.57943,6.37332,6.57943,2508842.2887831,0
+CVX.US,D,19900208,000000,6.54811,6.84198,6.54811,6.80345,4445353.9948899,0
+CVX.US,D,19900209,000000,6.78629,6.79849,6.67325,6.6987,1410940.047396,0
+CVX.US,D,19900212,000000,6.68593,6.6987,6.56733,6.56733,1178558.2325602,0
+CVX.US,D,19900213,000000,6.57943,6.6359,6.44199,6.6234,2561970.1130417,0
+CVX.US,D,19900214,000000,6.6987,6.78629,6.66087,6.74152,2241244.925449,0
+CVX.US,D,19900215,000000,6.73489,6.75362,6.67325,6.73489,1349802.9106632,0
+CVX.US,D,19900216,000000,6.75362,6.80345,6.72251,6.77342,2775787.5882752,0
+CVX.US,D,19900220,000000,6.68593,6.72251,6.6359,6.70476,1607793.6101615,0
+CVX.US,D,19900221,000000,6.68593,6.72251,6.6234,6.6359,2420171.8588476,0
+CVX.US,D,19900222,000000,6.68593,6.6987,6.53553,6.58567,1921160.5238643,0
+CVX.US,D,19900223,000000,6.517,6.56733,6.46705,6.47945,1756632.3083855,0
+CVX.US,D,19900226,000000,6.47945,6.6234,6.47945,6.6234,1480077.2692847,0
+CVX.US,D,19900227,000000,6.61063,6.66087,6.53553,6.53553,1554972.3379293,0
+CVX.US,D,19900228,000000,6.53553,6.57943,6.49817,6.49817,1592431.1500854,0
+CVX.US,D,19900301,000000,6.49817,6.61063,6.49817,6.57943,1978449.868775,0
+CVX.US,D,19900302,000000,6.57943,6.6477,6.54811,6.61063,1413181.2605385,0
+CVX.US,D,19900305,000000,6.6359,6.6477,6.53553,6.54811,1205447.6639816,0
+CVX.US,D,19900306,000000,6.57943,6.6477,6.54811,6.6359,1540256.815407,0
+CVX.US,D,19900307,000000,6.6234,6.6987,6.6234,6.66087,1589873.1323404,0
+CVX.US,D,19900308,000000,6.66087,6.6987,6.6477,6.67325,1170554.0463739,0
+CVX.US,D,19900309,000000,6.6477,6.67325,6.58567,6.6234,1624438.6675119,0
+CVX.US,D,19900312,000000,6.58567,6.6477,6.56733,6.6477,950979.74964215,0
+CVX.US,D,19900313,000000,6.6234,6.6477,6.56733,6.58567,1075490.1099624,0
+CVX.US,D,19900314,000000,6.58567,6.6987,6.57943,6.68593,1582503.5806166,0
+CVX.US,D,19900315,000000,6.66087,6.68593,6.61063,6.6359,1033879.004473,0
+CVX.US,D,19900316,000000,6.70476,6.82834,6.67325,6.79849,2959513.7525614,0
+CVX.US,D,19900319,000000,6.74152,6.74152,6.66087,6.70476,1618355.8140928,0
+CVX.US,D,19900320,000000,6.67325,6.68593,6.56733,6.58567,1573862.7094525,0
+CVX.US,D,19900321,000000,6.57943,6.59854,6.53553,6.53553,765965.86179389,0
+CVX.US,D,19900322,000000,6.53553,6.57943,6.47945,6.52958,1155836.4733363,0
+CVX.US,D,19900323,000000,6.54811,6.59854,6.517,6.517,1097576.209466,0
+CVX.US,D,19900326,000000,6.53553,6.54811,6.44199,6.44199,1116456.3284132,0
+CVX.US,D,19900327,000000,6.44199,6.53553,6.44199,6.46705,947775.81960088,0
+CVX.US,D,19900328,000000,6.517,6.53553,6.49817,6.52958,897527.94397779,0
+CVX.US,D,19900329,000000,6.52958,6.58567,6.517,6.54811,1101420.9255155,0
+CVX.US,D,19900330,000000,6.54811,6.57943,6.49203,6.53553,1043799.3971383,0
+CVX.US,D,19900402,000000,6.46705,6.517,6.46705,6.49203,1046041.6355384,0
+CVX.US,D,19900403,000000,6.517,6.59854,6.49203,6.57943,1273942.0493469,0
+CVX.US,D,19900404,000000,6.66087,6.66087,6.56733,6.56733,1201281.0170416,0
+CVX.US,D,19900405,000000,6.59854,6.6234,6.57943,6.59854,562714.69152198,0
+CVX.US,D,19900406,000000,6.57943,6.61063,6.54811,6.57943,755718.41194993,0
+CVX.US,D,19900409,000000,6.59854,6.6359,6.56733,6.57943,533904.95259096,0
+CVX.US,D,19900410,000000,6.57943,6.59854,6.53553,6.54811,903601.5700784,0
+CVX.US,D,19900411,000000,6.41692,6.45447,6.37332,6.37947,1929482.5399108,0
+CVX.US,D,19900412,000000,6.40444,6.46705,6.39215,6.46705,820059.47872412,0
+CVX.US,D,19900416,000000,6.44199,6.56733,6.4295,6.49817,1621557.6936188,0
+CVX.US,D,19900417,000000,6.49817,6.49817,6.44199,6.46705,920571.63409214,0
+CVX.US,D,19900418,000000,6.49203,6.49203,6.32329,6.34202,1108459.3190302,0
+CVX.US,D,19900419,000000,6.32329,6.40444,6.32329,6.34202,1168314.8837466,0
+CVX.US,D,19900420,000000,6.37332,6.37332,6.23599,6.28555,2333746.7430849,0
+CVX.US,D,19900423,000000,6.27355,6.28555,6.16733,6.18586,1937158.6436608,0
+CVX.US,D,19900424,000000,6.22351,6.29842,6.18586,6.27355,1490325.7443864,0
+CVX.US,D,19900425,000000,6.32329,6.36075,6.29842,6.32953,1253136.4966022,0
+CVX.US,D,19900426,000000,6.36075,6.37332,6.24829,6.32953,968261.4919703,0
+CVX.US,D,19900427,000000,6.36075,6.39215,6.28555,6.31071,944896.89622301,0
+CVX.US,D,19900430,000000,6.29842,6.39215,6.28555,6.37947,921845.00404774,0
+CVX.US,D,19900501,000000,6.43565,6.44834,6.3982,6.41692,1211850.3977761,0
+CVX.US,D,19900502,000000,6.41692,6.49817,6.3982,6.47945,1070049.0678091,0
+CVX.US,D,19900503,000000,6.49817,6.54811,6.48558,6.53553,876073.40316389,0
+CVX.US,D,19900504,000000,6.54811,6.58567,6.52344,6.5727,828062.63965279,0
+CVX.US,D,19900507,000000,6.5727,6.6359,6.54811,6.59854,754124.13636139,0
+CVX.US,D,19900508,000000,6.6234,6.65394,6.61063,6.65394,1400054.8873167,0
+CVX.US,D,19900509,000000,6.61063,6.67325,6.59854,6.64165,1357165.2855836,0
+CVX.US,D,19900510,000000,6.6359,6.67325,6.61063,6.61063,1497036.0554647,0
+CVX.US,D,19900511,000000,6.65394,6.72251,6.6359,6.70476,2139779.2805007,0
+CVX.US,D,19900514,000000,6.74152,6.9483,6.73489,6.87993,3300407.807921,0
+CVX.US,D,19900515,000000,6.87993,6.91621,6.85485,6.87993,1609390.9615229,0
+CVX.US,D,19900516,000000,6.9289,6.9289,6.85485,6.89164,925365.73869149,0
+CVX.US,D,19900517,000000,6.91621,6.9289,6.85485,6.87993,855914.78797307,0
+CVX.US,D,19900518,000000,6.87993,6.89164,6.85485,6.85485,2081522.0924032,0
+CVX.US,D,19900521,000000,6.82834,6.90374,6.82834,6.85485,1054359.5505544,0
+CVX.US,D,19900522,000000,6.89164,6.90374,6.82834,6.85485,1473999.5421537,0
+CVX.US,D,19900523,000000,6.82834,6.84198,6.75362,6.79282,1318758.1101353,0
+CVX.US,D,19900524,000000,6.79282,6.79282,6.65394,6.68593,871594.0526518,0
+CVX.US,D,19900525,000000,6.65394,6.65394,6.6234,6.6359,1158069.4844179,0
+CVX.US,D,19900529,000000,6.61063,6.82834,6.61063,6.79282,1462794.501699,0
+CVX.US,D,19900530,000000,6.81644,6.85485,6.77995,6.84198,1175356.3530341,0
+CVX.US,D,19900531,000000,6.84198,6.85485,6.80345,6.85485,1173433.9950094,0
+CVX.US,D,19900601,000000,6.90374,6.91621,6.77342,6.80345,1258578.5640131,0
+CVX.US,D,19900604,000000,6.90374,6.90374,6.84198,6.89164,1475918.8244056,0
+CVX.US,D,19900605,000000,6.90374,6.97318,6.87993,6.89164,2649994.6306808,0
+CVX.US,D,19900606,000000,6.86793,6.87993,6.75362,6.80345,1306910.2331571,0
+CVX.US,D,19900607,000000,6.82834,6.82834,6.75362,6.82834,1165117.1052511,0
+CVX.US,D,19900608,000000,6.84198,6.84198,6.79282,6.80345,888240.13525977,0
+CVX.US,D,19900611,000000,6.79282,6.91621,6.79282,6.91621,1319393.7698554,0
+CVX.US,D,19900612,000000,6.91621,6.99083,6.87993,6.96157,1506327.9652132,0
+CVX.US,D,19900613,000000,6.97318,6.97318,6.91621,6.94255,1257617.8976294,0
+CVX.US,D,19900614,000000,6.91621,6.91621,6.87993,6.90374,791898.72786227,0
+CVX.US,D,19900615,000000,6.9289,7.07246,6.91621,7.05374,3717482.6049722,0
+CVX.US,D,19900618,000000,7.05374,7.05374,6.9483,6.9483,1024591.1957549,0
+CVX.US,D,19900619,000000,6.9483,7.04369,6.9289,7.01063,893359.24652249,0
+CVX.US,D,19900620,000000,7.01063,7.01063,6.81644,6.94255,3325377.9570906,0
+CVX.US,D,19900621,000000,6.91621,6.91621,6.84198,6.89164,1893630.3064346,0
+CVX.US,D,19900622,000000,6.91621,6.91621,6.77342,6.82834,1666690.5590096,0
+CVX.US,D,19900625,000000,6.85485,6.85485,6.73489,6.74152,1112301.9845645,0
+CVX.US,D,19900626,000000,6.77342,6.79282,6.6359,6.6359,1325159.8186722,0
+CVX.US,D,19900627,000000,6.6359,6.82834,6.6359,6.82834,1921479.378982,0
+CVX.US,D,19900628,000000,6.82834,6.86793,6.77995,6.84198,997068.15512849,0
+CVX.US,D,19900629,000000,6.81644,6.89164,6.80345,6.89164,1211208.5865102,0
+CVX.US,D,19900702,000000,6.89164,6.94255,6.87993,6.90374,1023637.7061747,0
+CVX.US,D,19900703,000000,6.89164,6.89164,6.85485,6.89164,753164.49523544,0
+CVX.US,D,19900705,000000,6.87993,6.87993,6.77995,6.82834,1046360.4906561,0
+CVX.US,D,19900706,000000,6.77995,6.84198,6.77995,6.82834,1347882.6031536,0
+CVX.US,D,19900709,000000,6.84198,6.85485,6.81644,6.81644,1073566.7266801,0
+CVX.US,D,19900710,000000,6.81644,6.84198,6.77342,6.79282,948735.46072684,0
+CVX.US,D,19900711,000000,6.79282,6.96157,6.77995,6.9483,1950286.0421402,0
+CVX.US,D,19900712,000000,7.0039,7.24775,7.0039,7.22872,3901851.6057818,0
+CVX.US,D,19900713,000000,7.21663,7.27963,7.18552,7.24775,3343943.3219505,0
+CVX.US,D,19900716,000000,7.29631,7.36108,7.27963,7.32996,1478473.7663777,0
+CVX.US,D,19900717,000000,7.49158,7.52377,7.37883,7.43004,2204431.0003315,0
+CVX.US,D,19900718,000000,7.39122,7.41677,7.36108,7.36742,2026148.9539716,0
+CVX.US,D,19900719,000000,7.36108,7.52377,7.34967,7.51753,1529373.7058429,0
+CVX.US,D,19900720,000000,7.55302,7.63506,7.52377,7.5859,3409879.6895709,0
+CVX.US,D,19900723,000000,7.56571,7.63506,7.41677,7.52377,2967523.0650357,0
+CVX.US,D,19900724,000000,7.56571,7.72157,7.55302,7.71046,2979043.8848353,0
+CVX.US,D,19900725,000000,7.6727,7.6727,7.53557,7.61759,1621878.5992518,0
+CVX.US,D,19900726,000000,7.53557,7.56571,7.46564,7.53557,1506964.6501911,0
+CVX.US,D,19900727,000000,7.5859,7.66647,7.52377,7.56571,1728789.3873837,0
+CVX.US,D,19900730,000000,7.53557,7.73532,7.52377,7.73532,4414313.2953925,0
+CVX.US,D,19900731,000000,7.76702,7.89753,7.76702,7.84866,2006621.8974706,0
+CVX.US,D,19900801,000000,7.86037,7.86037,7.76702,7.78321,2970718.793016,0
+CVX.US,D,19900802,000000,8.03378,8.03378,7.81696,7.94717,38269841.16567,0
+CVX.US,D,19900803,000000,7.89753,8.07319,7.76702,7.78321,3792702.6802801,0
+CVX.US,D,19900806,000000,7.86037,7.94717,7.79795,7.84866,1920194.7311927,0
+CVX.US,D,19900807,000000,7.81696,7.82993,7.61759,7.78077,2499874.3604404,0
+CVX.US,D,19900808,000000,7.61759,7.66647,7.49158,7.59927,3962352.0575369,0
+CVX.US,D,19900809,000000,7.56571,7.64716,7.52913,7.59927,1478473.7663777,0
+CVX.US,D,19900810,000000,7.57206,7.74752,7.57206,7.71591,1850737.6289287,0
+CVX.US,D,19900813,000000,7.73532,7.73532,7.64716,7.72898,949375.22147748,0
+CVX.US,D,19900814,000000,7.67855,7.74752,7.67855,7.69836,1351403.3377973,0
+CVX.US,D,19900815,000000,7.69836,7.73532,7.66647,7.67855,1185597.6513324,0
+CVX.US,D,19900816,000000,7.67855,7.74752,7.66647,7.66647,1650046.5269169,0
+CVX.US,D,19900817,000000,7.67855,7.78077,7.61759,7.78077,2776106.443393,0
+CVX.US,D,19900820,000000,7.81696,7.9107,7.78321,7.9107,1997658.0701584,0
+CVX.US,D,19900821,000000,7.93645,7.93645,7.72898,7.73532,1954126.6571594,0
+CVX.US,D,19900822,000000,7.71591,7.83569,7.67855,7.78077,1865784.30966,0
+CVX.US,D,19900823,000000,7.61759,7.66647,7.47841,7.47841,2357435.320238,0
+CVX.US,D,19900824,000000,7.46564,7.46564,7.29212,7.34274,1936840.8138007,0
+CVX.US,D,19900827,000000,7.39122,7.41677,7.3164,7.36742,1220170.3633072,0
+CVX.US,D,19900828,000000,7.35464,7.47841,7.34274,7.47841,1295387.3628423,0
+CVX.US,D,19900829,000000,7.46564,7.5859,7.46564,7.5859,988746.13908211,0
+CVX.US,D,19900830,000000,7.49158,7.49158,7.41677,7.44242,1954773.5947133,0
+CVX.US,D,19900831,000000,7.44242,7.50553,7.44242,7.50553,1125418.1052102,0
+CVX.US,D,19900904,000000,7.44242,7.50553,7.44242,7.50553,2187148.2327458,0
+CVX.US,D,19900905,000000,7.47841,7.69836,7.47841,7.67855,1548261.0015932,0
+CVX.US,D,19900906,000000,7.69836,7.74752,7.64716,7.68587,1665729.892626,0
+CVX.US,D,19900907,000000,7.68587,7.73532,7.67855,7.71591,783570.56027021,0
+CVX.US,D,19900910,000000,7.71591,7.73532,7.56571,7.5859,1432384.3356338,0
+CVX.US,D,19900911,000000,7.59927,7.59927,7.49158,7.52913,1080931.1521157,0
+CVX.US,D,19900912,000000,7.51753,7.62803,7.50553,7.62803,1353004.7901891,0
+CVX.US,D,19900913,000000,7.61759,7.63506,7.51753,7.51753,858473.83097563,0
+CVX.US,D,19900914,000000,7.51753,7.55302,7.49158,7.50553,1264661.4174323,0
+CVX.US,D,19900917,000000,7.47841,7.68587,7.46564,7.67855,1303394.6248015,0
+CVX.US,D,19900918,000000,7.66647,7.68587,7.63506,7.67855,1025559.0389418,0
+CVX.US,D,19900919,000000,7.66647,7.66647,7.59927,7.59927,1166396.6267523,0
+CVX.US,D,19900920,000000,7.62803,7.66647,7.54103,7.59927,1347241.8171454,0
+CVX.US,D,19900921,000000,7.61759,7.69836,7.5859,7.69836,3014571.111648,0
+CVX.US,D,19900924,000000,7.71591,7.73532,7.66647,7.67855,1596268.6893316,0
+CVX.US,D,19900925,000000,7.68587,7.68587,7.59927,7.62803,1374128.1727939,0
+CVX.US,D,19900926,000000,7.5859,7.5859,7.43004,7.51753,1284187.4486757,0
+CVX.US,D,19900927,000000,7.55302,7.55302,7.24775,7.35464,2030946.1343438,0
+CVX.US,D,19900928,000000,7.29212,7.35464,7.29212,7.3164,1004428.4795337,0
+CVX.US,D,19901001,000000,7.3164,7.32996,7.26763,7.27963,1331238.5710608,0
+CVX.US,D,19901002,000000,7.24775,7.3164,7.24775,7.24775,1539612.953626,0
+CVX.US,D,19901003,000000,7.27963,7.34274,7.21663,7.26149,1427273.426432,0
+CVX.US,D,19901004,000000,7.26149,7.32996,7.19859,7.3164,952578.12626113,0
+CVX.US,D,19901005,000000,7.22872,7.3164,7.17859,7.3164,1383092.0001062,0
+CVX.US,D,19901008,000000,7.3164,7.39122,7.26149,7.27963,631527.93200497,0
+CVX.US,D,19901009,000000,7.21663,7.26149,7.11723,7.14806,2413129.3643024,0
+CVX.US,D,19901010,000000,7.11109,7.11723,6.9483,6.99726,2087604.9458223,0
+CVX.US,D,19901011,000000,6.99726,7.04896,6.91045,6.92255,1792482.4913464,0
+CVX.US,D,19901012,000000,7.01657,7.01657,6.84852,6.84852,1855225.1815017,0
+CVX.US,D,19901015,000000,6.84852,6.9483,6.77342,6.87339,2013660.2909852,0
+CVX.US,D,19901016,000000,6.89788,6.89788,6.78629,6.78629,1393976.134928,0
+CVX.US,D,19901017,000000,6.78629,6.9483,6.78629,6.87339,1109736.7900163,0
+CVX.US,D,19901018,000000,6.83477,6.87339,6.79849,6.83477,1697094.5735291,0
+CVX.US,D,19901019,000000,6.84852,7.05374,6.84852,6.99726,2948958.7254334,0
+CVX.US,D,19901022,000000,6.97318,6.97318,6.91045,6.9483,1507608.5119722,0
+CVX.US,D,19901023,000000,6.9483,6.96157,6.89788,6.89788,734921.06126609,0
+CVX.US,D,19901024,000000,6.91045,6.93552,6.84852,6.86129,1125746.1876464,0
+CVX.US,D,19901025,000000,6.89788,6.9483,6.79849,6.79849,1189764.2982725,0
+CVX.US,D,19901026,000000,6.80999,6.80999,6.57943,6.62946,2347196.072455,0
+CVX.US,D,19901029,000000,6.67959,6.72251,6.62946,6.6359,1562340.8643954,0
+CVX.US,D,19901030,000000,6.6477,6.76054,6.6477,6.76054,1519135.4833174,0
+CVX.US,D,19901031,000000,6.77342,6.80999,6.6987,6.73489,1436223.9253953,0
+CVX.US,D,19901101,000000,6.76054,6.88579,6.76054,6.84852,1044440.1831466,0
+CVX.US,D,19901102,000000,6.82297,6.92255,6.82297,6.89788,772366.54507312,0
+CVX.US,D,19901105,000000,6.91045,6.97318,6.91045,6.9483,2054952.541357,0
+CVX.US,D,19901106,000000,6.92255,6.97318,6.88579,6.88579,1460235.4586965,0
+CVX.US,D,19901107,000000,6.88579,6.88579,6.73489,6.73489,2291175.9964695,0
+CVX.US,D,19901108,000000,6.73489,6.79849,6.72251,6.74806,1400378.8687224,0
+CVX.US,D,19901109,000000,6.77342,6.93552,6.77342,6.93552,1433665.9076503,0
+CVX.US,D,19901112,000000,6.89788,6.97318,6.89788,6.96157,816220.91422029,0
+CVX.US,D,19901113,000000,6.93552,6.93552,6.87339,6.92255,1205126.7583487,0
+CVX.US,D,19901114,000000,6.88579,6.9483,6.87339,6.87339,956742.72268596,0
+CVX.US,D,19901115,000000,6.82297,6.86129,6.78629,6.79849,1288663.7234149,0
+CVX.US,D,19901116,000000,6.79849,6.88579,6.79849,6.88579,1932041.5829134,0
+CVX.US,D,19901119,000000,6.91045,6.92255,6.83477,6.88579,1080292.4166227,0
+CVX.US,D,19901120,000000,6.89788,6.93552,6.86129,6.86129,1831212.6229428,0
+CVX.US,D,19901121,000000,6.84852,6.87339,6.80999,6.87339,1695500.2979407,0
+CVX.US,D,19901123,000000,6.88579,6.93552,6.84852,6.84852,731716.10596722,0
+CVX.US,D,19901126,000000,6.84852,6.93552,6.84852,6.93552,1665729.892626,0
+CVX.US,D,19901127,000000,6.96157,6.96157,6.92255,6.92255,1363894.051299,0
+CVX.US,D,19901128,000000,6.92255,6.97318,6.89788,6.9483,862314.44599469,0
+CVX.US,D,19901129,000000,6.93552,6.9483,6.87339,6.91045,1282585.9962839,0
+CVX.US,D,19901130,000000,6.9483,7.03677,6.92255,6.98566,1571309.8179957,0
+CVX.US,D,19901203,000000,6.99726,7.03677,6.97318,6.97318,1449036.5697875,0
+CVX.US,D,19901204,000000,6.9483,7.04896,6.92255,7.04896,2035420.3585679,0
+CVX.US,D,19901205,000000,7.05929,7.12319,7.05929,7.09821,1337645.4058857,0
+CVX.US,D,19901206,000000,7.05929,7.07246,6.93552,6.97318,1454148.5042469,0
+CVX.US,D,19901207,000000,6.93552,6.98566,6.89788,6.92255,1199359.6842745,0
+CVX.US,D,19901210,000000,6.91045,6.92255,6.86129,6.91045,1246741.9648687,0
+CVX.US,D,19901211,000000,6.91045,6.96157,6.88579,6.92255,1104937.5591288,0
+CVX.US,D,19901212,000000,6.92255,6.9483,6.89788,6.9483,941056.28120395,0
+CVX.US,D,19901213,000000,6.92255,6.93552,6.87339,6.89788,999632.32441911,0
+CVX.US,D,19901214,000000,6.89788,6.97318,6.88579,6.93552,2304305.4454642,0
+CVX.US,D,19901217,000000,6.93552,6.98566,6.93552,6.9483,655212.40812759,0
+CVX.US,D,19901218,000000,6.9483,6.99726,6.92255,6.9483,959299.71517329,0
+CVX.US,D,19901219,000000,6.97318,7.11109,6.9483,7.09821,1946769.408527,0
+CVX.US,D,19901220,000000,7.05929,7.20999,7.05929,7.19859,1460235.4586965,0
+CVX.US,D,19901221,000000,7.29631,7.29631,7.14806,7.14806,3787579.467987,0
+CVX.US,D,19901224,000000,7.1344,7.1344,7.08603,7.12319,342172.55160339,0
+CVX.US,D,19901226,000000,7.14806,7.32314,7.12319,7.32314,954179.57865296,0
+CVX.US,D,19901227,000000,7.3364,7.3364,7.22277,7.26149,757321.91485698,0
+CVX.US,D,19901228,000000,7.28607,7.28607,7.22277,7.27437,478851.69453477,0
+CVX.US,D,19901231,000000,7.24775,7.27437,7.20999,7.26149,815903.0843602,0
+CVX.US,D,19910102,000000,7.26149,7.28607,7.22277,7.23477,744201.6931808,0
+CVX.US,D,19910103,000000,7.20999,7.20999,7.09821,7.09821,695222.06122523,0
+CVX.US,D,19910104,000000,7.07246,7.1344,7.03677,7.09821,1180477.5148121,0
+CVX.US,D,19910107,000000,7.08603,7.19859,7.05929,7.1344,1079970.4857321,0
+CVX.US,D,19910108,000000,7.16142,7.23477,7.09821,7.14806,1564901.9579132,0
+CVX.US,D,19910109,000000,7.12319,7.26149,7.03677,7.09821,1528732.9198345,0
+CVX.US,D,19910110,000000,7.11109,7.14806,7.08603,7.12319,504139.67356443,0
+CVX.US,D,19910111,000000,7.09821,7.12319,7.02301,7.03677,962178.63855117,0
+CVX.US,D,19910114,000000,7.03677,7.14806,7.02301,7.1344,1763352.87204,0
+CVX.US,D,19910115,000000,7.17322,7.24775,7.17322,7.22277,872871.52363785,0
+CVX.US,D,19910116,000000,7.19859,7.3088,7.19859,7.29631,877679.98184377,0
+CVX.US,D,19910117,000000,7.24775,7.26149,7.12319,7.24775,2403212.0474099,0
+CVX.US,D,19910118,000000,7.24775,7.37161,7.22277,7.22277,5096417.1854569,0
+CVX.US,D,19910121,000000,7.19859,7.27437,7.18552,7.24775,1188162.8458807,0
+CVX.US,D,19910122,000000,7.22277,7.28607,7.18552,7.19859,893359.24652249,0
+CVX.US,D,19910123,000000,7.22277,7.42291,7.20999,7.39737,980108.34369087,0
+CVX.US,D,19910124,000000,7.34967,7.41071,7.3364,7.38439,998347.67662976,0
+CVX.US,D,19910125,000000,7.38439,7.41071,7.3364,7.34967,1025559.0389418,0
+CVX.US,D,19910128,000000,7.3364,7.41071,7.3088,7.3364,684661.90780925,0
+CVX.US,D,19910129,000000,7.3088,7.3088,7.19859,7.20999,1017871.6573579,0
+CVX.US,D,19910130,000000,7.18552,7.19859,7.04896,7.04896,943932.12880898,0
+CVX.US,D,19910131,000000,6.98566,7.1344,6.98566,7.1344,1307234.2145628,0
+CVX.US,D,19910201,000000,7.1344,7.1344,7.04896,7.07246,1188798.5056008,0
+CVX.US,D,19910204,000000,7.07246,7.17322,6.97318,6.98566,2856128.8253611,0
+CVX.US,D,19910205,000000,6.97318,7.05929,6.9483,7.0039,1668294.0619166,0
+CVX.US,D,19910206,000000,6.97318,7.34274,6.96157,7.34274,2439057.1040828,0
+CVX.US,D,19910207,000000,7.32996,7.61146,7.32996,7.47197,3157335.1585138,0
+CVX.US,D,19910208,000000,7.4595,7.49158,7.44242,7.47841,1214413.5418091,0
+CVX.US,D,19910211,000000,7.47841,7.57936,7.47197,7.57206,1565860.5737816,0
+CVX.US,D,19910212,000000,7.51177,7.56034,7.39737,7.39737,1607154.8746685,0
+CVX.US,D,19910213,000000,7.37883,7.42291,7.32996,7.41071,1173433.9950094,0
+CVX.US,D,19910214,000000,7.47841,7.47841,7.22872,7.27963,1694217.7006666,0
+CVX.US,D,19910215,000000,7.20443,7.36108,7.15489,7.32996,4126554.2410947,0
+CVX.US,D,19910219,000000,7.32996,7.41071,7.27963,7.3164,2005981.1114624,0
+CVX.US,D,19910220,000000,7.25446,7.3164,7.22872,7.3164,2001817.540295,0
+CVX.US,D,19910221,000000,7.34274,7.34274,7.25446,7.30285,1394938.8518268,0
+CVX.US,D,19910222,000000,7.27963,7.36742,7.22872,7.27963,1361007.9511177,0
+CVX.US,D,19910225,000000,7.32996,7.32996,7.19253,7.20443,1833130.8799371,0
+CVX.US,D,19910226,000000,7.19253,7.34274,7.19253,7.30285,1857783.1992465,0
+CVX.US,D,19910227,000000,7.36742,7.57936,7.36108,7.52913,2736740.6520765,0
+CVX.US,D,19910228,000000,7.57936,7.63506,7.56034,7.61146,1671808.6450147,0
+CVX.US,D,19910301,000000,7.61146,7.68587,7.56034,7.68587,1441030.333086,0
+CVX.US,D,19910304,000000,7.71046,7.71046,7.59204,7.62384,1052438.2177872,0
+CVX.US,D,19910305,000000,7.61146,7.68587,7.57936,7.63506,1122221.3519723,0
+CVX.US,D,19910306,000000,7.73532,7.74752,7.57936,7.61146,2266532.9044785,0
+CVX.US,D,19910307,000000,7.64716,7.68587,7.63506,7.63506,1303713.4799191,0
+CVX.US,D,19910308,000000,7.65993,7.68587,7.57936,7.61146,1061407.1713875,0
+CVX.US,D,19910311,000000,7.61146,7.61146,7.51177,7.51177,865515.30026312,0
+CVX.US,D,19910312,000000,7.56034,7.65993,7.56034,7.65993,1358448.9081153,0
+CVX.US,D,19910313,000000,7.6727,7.78321,7.65993,7.76146,1013392.3068459,0
+CVX.US,D,19910314,000000,7.76146,7.79795,7.61146,7.62384,1309792.2323078,0
+CVX.US,D,19910315,000000,7.73532,7.74752,7.63506,7.73532,3529912.7498943,0
+CVX.US,D,19910318,000000,7.73532,7.76146,7.59204,7.63506,958657.90390743,0
+CVX.US,D,19910319,000000,7.61146,7.86037,7.59204,7.82339,1865464.4292847,0
+CVX.US,D,19910320,000000,7.84866,7.88426,7.83569,7.88426,949059.44213262,0
+CVX.US,D,19910321,000000,7.94132,7.97887,7.88426,7.88426,1023001.0211968,0
+CVX.US,D,19910322,000000,7.84866,7.9107,7.83569,7.88426,764683.26451977,0
+CVX.US,D,19910325,000000,7.88426,7.94717,7.86037,7.94717,818783.03299569,0
+CVX.US,D,19910326,000000,7.9107,8.09836,7.89753,8.05982,1586669.2022991,0
+CVX.US,D,19910327,000000,8.05982,8.08021,7.88426,7.92971,1013066.2749249,0
+CVX.US,D,19910328,000000,7.94132,7.95956,7.78321,7.78321,706748.00731287,0
+CVX.US,D,19910401,000000,7.74752,7.77336,7.6727,7.68587,1289309.6357112,0
+CVX.US,D,19910402,000000,7.71046,7.79795,7.6727,7.79795,955777.95527194,0
+CVX.US,D,19910403,000000,7.82339,7.82339,7.72157,7.73532,1086371.1690114,0
+CVX.US,D,19910404,000000,7.73532,7.81013,7.68587,7.71046,1019150.1536017,0
+CVX.US,D,19910405,000000,7.73532,7.73532,7.52913,7.59204,1504408.6829613,0
+CVX.US,D,19910408,000000,7.62384,7.71046,7.56034,7.68587,773329.26197192,0
+CVX.US,D,19910409,000000,7.68587,7.76146,7.59204,7.62384,1322919.6307872,0
+CVX.US,D,19910410,000000,7.64716,7.6727,7.54103,7.57206,1666364.5270886,0
+CVX.US,D,19910411,000000,7.62384,7.71046,7.61146,7.71046,1445831.6144886,0
+CVX.US,D,19910412,000000,7.81013,7.86037,7.69836,7.86037,1192000.3851269,0
+CVX.US,D,19910415,000000,7.84866,7.95956,7.84866,7.94717,1173752.850127,0
+CVX.US,D,19910416,000000,7.88426,8.02803,7.86037,7.99887,1503127.1109449,0
+CVX.US,D,19910417,000000,7.99887,8.05982,7.94132,8.02803,1223368.1418029,0
+CVX.US,D,19910418,000000,8.02803,8.03963,7.95956,8.01194,749640.68481885,0
+CVX.US,D,19910419,000000,7.94717,7.99136,7.86037,7.9107,3393236.6827357,0
+CVX.US,D,19910422,000000,7.88426,7.9107,7.79795,7.82339,881834.32569247,0
+CVX.US,D,19910423,000000,7.83569,7.9107,7.78321,7.9107,1264982.3230652,0
+CVX.US,D,19910424,000000,7.94717,7.99136,7.86037,7.99136,1205126.7583487,0
+CVX.US,D,19910425,000000,7.86037,7.94717,7.76146,7.87344,1342761.4413757,0
+CVX.US,D,19910426,000000,7.79795,7.82339,7.77336,7.79795,678905.08631111,0
+CVX.US,D,19910429,000000,7.81013,7.94132,7.73532,7.76146,987146.73720552,0
+CVX.US,D,19910430,000000,7.74185,7.92377,7.74185,7.90426,1316513.82122,0
+CVX.US,D,19910501,000000,7.97224,7.99887,7.93645,7.98472,1067490.0248066,0
+CVX.US,D,19910502,000000,8.03378,8.03378,7.87344,7.95956,863588.8412079,0
+CVX.US,D,19910503,000000,7.95956,7.97224,7.87344,7.90426,636965.89838541,0
+CVX.US,D,19910506,000000,7.95956,8.02189,7.8908,8.02189,779729.94525115,0
+CVX.US,D,19910507,000000,8.02189,8.03378,7.93645,7.97224,992904.58396127,0
+CVX.US,D,19910508,000000,7.8908,7.93645,7.88426,7.93645,591521.35468015,0
+CVX.US,D,19910509,000000,7.94717,7.97224,7.90426,7.95956,1116456.3284132,0
+CVX.US,D,19910510,000000,7.95956,7.95956,7.66647,7.67855,1548261.0015932,0
+CVX.US,D,19910513,000000,7.72898,7.74185,7.65447,7.69212,1091497.4570774,0
+CVX.US,D,19910514,000000,7.65447,7.66647,7.50553,7.51753,1542174.0471437,0
+CVX.US,D,19910515,000000,7.53557,7.59927,7.41071,7.51753,1441347.1376885,0
+CVX.US,D,19910516,000000,7.53557,7.55302,7.48427,7.53557,969539.98821397,0
+CVX.US,D,19910517,000000,7.55302,7.61759,7.50553,7.56571,3401553.5724941,0
+CVX.US,D,19910520,000000,7.59927,7.59927,7.52377,7.5859,690741.68545553,0
+CVX.US,D,19910521,000000,7.57206,7.64149,7.56571,7.61759,941379.2373521,0
+CVX.US,D,19910522,000000,7.5859,7.59927,7.4595,7.51753,1618677.7449833,0
+CVX.US,D,19910523,000000,7.52377,7.55302,7.42291,7.50553,1129262.8212598,0
+CVX.US,D,19910524,000000,7.51753,7.56571,7.51753,7.53557,975942.72200842,0
+CVX.US,D,19910528,000000,7.52377,7.52377,7.38439,7.48427,1327074.9998936,0
+CVX.US,D,19910529,000000,7.51753,7.51753,7.43715,7.50553,763085.91315839,0
+CVX.US,D,19910530,000000,7.48427,7.51753,7.42291,7.50553,1430471.2049275,0
+CVX.US,D,19910531,000000,7.47197,7.56571,7.43715,7.55302,1626040.1199037,0
+CVX.US,D,19910603,000000,7.55302,7.59927,7.52377,7.59927,2111612.3780931,0
+CVX.US,D,19910604,000000,7.53557,7.5859,7.51753,7.55302,980108.34369087,0
+CVX.US,D,19910605,000000,7.51753,7.55302,7.47197,7.48427,1679177.1714809,0
+CVX.US,D,19910606,000000,7.51753,7.61759,7.50553,7.59927,1776152.1880834,0
+CVX.US,D,19910607,000000,7.55302,7.5859,7.51753,7.52377,2363518.1736571,0
+CVX.US,D,19910610,000000,7.53557,7.55302,7.48427,7.50553,620645.84769843,0
+CVX.US,D,19910611,000000,7.52377,7.52377,7.36108,7.41071,1766876.6824567,0
+CVX.US,D,19910612,000000,7.37161,7.37161,7.20999,7.26149,1447749.8714829,0
+CVX.US,D,19910613,000000,7.26149,7.29631,7.20999,7.22872,1312672.1809433,0
+CVX.US,D,19910614,000000,7.21663,7.24775,7.17859,7.20999,1153911.0395387,0
+CVX.US,D,19910617,000000,7.21663,7.22872,7.11723,7.12933,1172156.5240234,0
+CVX.US,D,19910618,000000,7.14113,7.19253,7.10407,7.10407,1754394.1710159,0
+CVX.US,D,19910619,000000,7.0791,7.10407,7.04369,7.0791,1376371.4364517,0
+CVX.US,D,19910620,000000,7.09177,7.16659,7.0791,7.11723,1377331.0775775,0
+CVX.US,D,19910621,000000,7.11723,7.19253,7.11723,7.19253,2841406.1260355,0
+CVX.US,D,19910624,000000,7.19253,7.26149,7.12933,7.19253,882478.18747356,0
+CVX.US,D,19910625,000000,7.21663,7.26763,7.19253,7.20999,735233.76483812,0
+CVX.US,D,19910626,000000,7.14113,7.21663,7.14113,7.16659,986827.88208781,0
+CVX.US,D,19910627,000000,7.17859,7.24775,7.16659,7.24775,722433.42353727,0
+CVX.US,D,19910628,000000,7.21663,7.22872,7.12933,7.19253,951297.57950224,0
+CVX.US,D,19910701,000000,7.20999,7.32996,7.20999,7.3164,974343.32013183,0
+CVX.US,D,19910702,000000,7.3088,7.3164,7.26149,7.26763,871912.90776951,0
+CVX.US,D,19910703,000000,7.20999,7.21663,7.0791,7.10407,1328356.5719101,0
+CVX.US,D,19910705,000000,7.06583,7.10407,7.04369,7.04369,686264.38545868,0
+CVX.US,D,19910708,000000,6.99083,7.24775,6.99083,7.24775,1542814.8331518,0
+CVX.US,D,19910709,000000,7.21663,7.21663,7.09177,7.10407,967624.8069925,0
+CVX.US,D,19910710,000000,7.10407,7.16659,7.05374,7.05374,1603312.2091342,0
+CVX.US,D,19910711,000000,7.06583,7.10407,7.02301,7.0791,1342438.4852275,0
+CVX.US,D,19910712,000000,7.10407,7.20999,7.05374,7.16659,1466635.116718,0
+CVX.US,D,19910715,000000,7.12933,7.26149,7.12933,7.24775,1094059.5758528,0
+CVX.US,D,19910716,000000,7.26149,7.32996,7.21663,7.32996,1667329.2945027,0
+CVX.US,D,19910717,000000,7.42291,7.59927,7.42291,7.56571,2196111.0348004,0
+CVX.US,D,19910718,000000,7.56571,7.62803,7.56571,7.62803,1576426.8787432,0
+CVX.US,D,19910719,000000,7.62803,7.62803,7.53557,7.56571,1644927.4156542,0
+CVX.US,D,19910722,000000,7.56571,7.56571,7.41071,7.4595,1175677.258667,0
+CVX.US,D,19910723,000000,7.48427,7.51753,7.36108,7.37161,739720.2921535,0
+CVX.US,D,19910724,000000,7.42291,7.42291,7.32996,7.37161,707710.72421167,0
+CVX.US,D,19910725,000000,7.39737,7.39737,7.27963,7.3088,365863.17927166,0
+CVX.US,D,19910726,000000,7.3088,7.3088,7.15489,7.19253,973381.62849065,0
+CVX.US,D,19910729,000000,7.22872,7.3088,7.20999,7.29631,1191358.5738609,0
+CVX.US,D,19910730,000000,7.3088,7.43715,7.27963,7.41071,1309792.2323078,0
+CVX.US,D,19910731,000000,7.38439,7.39737,7.32996,7.37161,873837.31630949,0
+CVX.US,D,19910801,000000,7.36108,7.38439,7.32996,7.37161,952261.32165866,0
+CVX.US,D,19910802,000000,7.42291,7.44877,7.3164,7.3164,1039958.7821193,0
+CVX.US,D,19910805,000000,7.32996,7.36108,7.29631,7.3088,1242575.3179286,0
+CVX.US,D,19910806,000000,7.34274,7.43004,7.3164,7.41071,1261140.6827884,0
+CVX.US,D,19910807,000000,7.39737,7.47197,7.39737,7.44242,1450631.8706336,0
+CVX.US,D,19910808,000000,7.42291,7.43004,7.30285,7.32996,810142.16183161,0
+CVX.US,D,19910809,000000,7.34274,7.37883,7.22277,7.24111,1428545.7711299,0
+CVX.US,D,19910812,000000,7.24111,7.26149,7.22277,7.25446,590558.63778136,0
+CVX.US,D,19910813,000000,7.30285,7.30285,7.22277,7.22277,1363252.2400331,0
+CVX.US,D,19910814,000000,7.24111,7.25446,7.17322,7.18552,1273300.2380811,0
+CVX.US,D,19910815,000000,7.17322,7.20999,7.08603,7.08603,1884343.5229742,0
+CVX.US,D,19910816,000000,7.09821,7.17322,7.06583,7.16142,2481948.7563312,0
+CVX.US,D,19910819,000000,7.1344,7.28607,7.08603,7.17322,1967890.7406166,0
+CVX.US,D,19910820,000000,7.20999,7.24111,7.09821,7.24111,1783839.5696672,0
+CVX.US,D,19910821,000000,7.25446,7.32996,7.18552,7.32996,1592108.1939372,0
+CVX.US,D,19910822,000000,7.42291,7.42291,7.39737,7.41071,1697420.6054502,0
+CVX.US,D,19910823,000000,7.37883,7.51177,7.37883,7.43004,993227.54010943,0
+CVX.US,D,19910826,000000,7.41071,7.42291,7.35464,7.36742,533581.9964428,0
+CVX.US,D,19910827,000000,7.35464,7.39737,7.30285,7.34274,773646.06657439,0
+CVX.US,D,19910828,000000,7.3164,7.42291,7.3164,7.36742,887277.41836097,0
+CVX.US,D,19910829,000000,7.36742,7.43004,7.35464,7.41071,882800.11836411,0
+CVX.US,D,19910830,000000,7.41071,7.42291,7.35464,7.42291,450359.78546385,0
+CVX.US,D,19910903,000000,7.43004,7.49773,7.37883,7.37883,1331238.5710608,0
+CVX.US,D,19910904,000000,7.37883,7.41071,7.35464,7.39737,901360.35693594,0
+CVX.US,D,19910905,000000,7.42291,7.47841,7.39737,7.4595,1750232.650364,0
+CVX.US,D,19910906,000000,7.47197,7.49773,7.44242,7.4595,1200004.5713131,0
+CVX.US,D,19910909,000000,7.44242,7.4595,7.39737,7.42291,1048604.7795714,0
+CVX.US,D,19910910,000000,7.43004,7.43004,7.32996,7.35464,973381.62849065,0
+CVX.US,D,19910911,000000,7.37883,7.42291,7.36742,7.41071,1078371.0838555,0
+CVX.US,D,19910912,000000,7.41071,7.43004,7.36742,7.39737,1171200.9839279,0
+CVX.US,D,19910913,000000,7.42291,7.42291,7.34274,7.36742,1102373.3898382,0
+CVX.US,D,19910916,000000,7.37883,7.4595,7.36742,7.44242,1177595.5156614,0
+CVX.US,D,19910917,000000,7.44242,7.47197,7.39737,7.41071,1089892.9289127,0
+CVX.US,D,19910918,000000,7.39737,7.43004,7.37883,7.39737,776210.23586502,0
+CVX.US,D,19910919,000000,7.39737,7.47197,7.39737,7.43004,896879.98116623,0
+CVX.US,D,19910920,000000,7.47197,7.47197,7.37883,7.43004,2062313.8910198,0
+CVX.US,D,19910923,000000,7.47841,7.54727,7.47197,7.52377,890482.37365984,0
+CVX.US,D,19910924,000000,7.53557,7.61759,7.51177,7.5859,1283550.7636978,0
+CVX.US,D,19910925,000000,7.59927,7.59927,7.53557,7.53557,625771.11050684,0
+CVX.US,D,19910926,000000,7.52377,7.61759,7.52377,7.59927,790295.22495521,0
+CVX.US,D,19910927,000000,7.59927,7.61759,7.47841,7.54727,841187.98761703,0
+CVX.US,D,19910930,000000,7.52377,7.59927,7.47841,7.59927,754760.82133919,0
+CVX.US,D,19911001,000000,7.62803,7.67855,7.61759,7.64716,1237453.130893,0
+CVX.US,D,19911002,000000,7.64716,7.67855,7.59927,7.64716,729153.98719182,0
+CVX.US,D,19911003,000000,7.62803,7.72898,7.62803,7.70489,1224326.7576712,0
+CVX.US,D,19911004,000000,7.70489,7.77336,7.69212,7.71591,1039958.7821193,0
+CVX.US,D,19911007,000000,7.70489,7.78321,7.69212,7.71591,933688.77999547,0
+CVX.US,D,19911008,000000,7.72898,7.77336,7.71591,7.72898,1125418.1052102,0
+CVX.US,D,19911009,000000,7.72898,7.78321,7.71591,7.72898,1280985.5691497,0
+CVX.US,D,19911010,000000,7.72898,7.74185,7.67855,7.72898,1082533.6297652,0
+CVX.US,D,19911011,000000,7.72898,7.78321,7.71591,7.78321,1107822.6340524,0
+CVX.US,D,19911014,000000,7.78321,7.99136,7.77336,7.99136,1683974.351853,0
+CVX.US,D,19911015,000000,7.99136,8.05417,7.97887,7.99887,1790565.2596097,0
+CVX.US,D,19911016,000000,7.99136,8.01194,7.9107,7.92377,1236812.3448848,0
+CVX.US,D,19911017,000000,7.9107,7.95956,7.88426,7.92377,841827.74836766,0
+CVX.US,D,19911018,000000,7.94717,7.95956,7.89753,7.89753,1448388.6069759,0
+CVX.US,D,19911021,000000,7.9107,7.9107,7.85538,7.9107,652022.83169291,0
+CVX.US,D,19911022,000000,7.88426,7.95956,7.84124,7.87344,1374453.1794573,0
+CVX.US,D,19911023,000000,7.9107,7.9107,7.77336,7.77336,672183.49739894,0
+CVX.US,D,19911024,000000,7.77336,7.77336,7.66647,7.70489,1177275.635286,0
+CVX.US,D,19911025,000000,7.70489,7.70489,7.56034,7.59927,1408698.8342536,0
+CVX.US,D,19911028,000000,7.67855,7.74185,7.63506,7.74185,1395896.4424376,0
+CVX.US,D,19911029,000000,7.70489,7.79141,7.67855,7.77336,1559782.8466504,0
+CVX.US,D,19911030,000000,7.75483,7.79141,7.74185,7.75483,935617.2895659,0
+CVX.US,D,19911031,000000,7.74185,7.75483,7.71591,7.72898,579673.47770197,0
+CVX.US,D,19911101,000000,7.67855,7.74185,7.5859,7.63506,1617395.1477093,0
+CVX.US,D,19911104,000000,7.5859,7.78321,7.5859,7.78321,792531.31180961,0
+CVX.US,D,19911105,000000,7.79795,7.79795,7.6727,7.6727,659059.17469233,0
+CVX.US,D,19911106,000000,7.6727,7.71046,7.64149,7.71046,786777.56608431,0
+CVX.US,D,19911107,000000,7.71046,7.73532,7.64149,7.65993,522706.06368193,0
+CVX.US,D,19911108,000000,7.65993,7.65993,7.55302,7.57936,966661.06483609,0
+CVX.US,D,19911111,000000,7.57936,7.57936,7.50553,7.54103,601761.62772083,0
+CVX.US,D,19911112,000000,7.56571,7.61146,7.54103,7.54103,684661.90780925,0
+CVX.US,D,19911113,000000,7.51753,7.54103,7.50553,7.51753,827741.73401985,0
+CVX.US,D,19911114,000000,7.52377,7.55302,7.43715,7.44877,1299554.0097823,0
+CVX.US,D,19911115,000000,7.43715,7.47197,7.20999,7.20999,2492514.0360352,0
+CVX.US,D,19911118,000000,7.25446,7.36108,7.25446,7.29212,2340469.3572547,0
+CVX.US,D,19911119,000000,7.22277,7.29212,7.17322,7.29212,1980697.2334631,0
+CVX.US,D,19911120,000000,7.29212,7.3164,7.17322,7.20443,1589873.1323404,0
+CVX.US,D,19911121,000000,7.19253,7.27963,7.17322,7.26763,909685.44875515,0
+CVX.US,D,19911122,000000,7.24111,7.27963,7.03677,7.05374,2287656.2870834,0
+CVX.US,D,19911125,000000,7.03677,7.14806,6.97981,7.08603,2055596.4031381,0
+CVX.US,D,19911126,000000,7.12319,7.19253,7.04896,7.08603,1776481.2957772,0
+CVX.US,D,19911127,000000,7.05374,7.06583,6.97981,7.01657,1575783.0169621,0
+CVX.US,D,19911129,000000,6.99083,7.03677,6.97981,6.97981,440440.4180561,0
+CVX.US,D,19911202,000000,6.94255,7.11109,6.89788,7.09821,1409343.7212923,0
+CVX.US,D,19911203,000000,7.04896,7.1344,7.04896,7.11109,1077730.2978473,0
+CVX.US,D,19911204,000000,7.11109,7.17322,7.05374,7.08603,1392373.6572785,0
+CVX.US,D,19911205,000000,7.05374,7.06583,6.97981,6.97981,1281308.5252978,0
+CVX.US,D,19911206,000000,6.9483,7.04896,6.89788,6.89788,1276826.0990129,0
+CVX.US,D,19911209,000000,6.91045,6.94255,6.77342,6.77342,1352043.0985479,0
+CVX.US,D,19911210,000000,6.70476,6.78629,6.6359,6.69246,1572267.4086064,0
+CVX.US,D,19911211,000000,6.69246,6.78629,6.69246,6.77342,2275811.485878,0
+CVX.US,D,19911212,000000,6.82297,6.97981,6.82297,6.97981,1100457.1833591,0
+CVX.US,D,19911213,000000,7.03677,7.04896,6.97981,7.0039,1765597.1609553,0
+CVX.US,D,19911216,000000,6.97981,6.99083,6.9289,6.94255,1138867.4345802,0
+CVX.US,D,19911217,000000,6.96751,6.99083,6.94255,6.9483,962499.5441841,0
+CVX.US,D,19911218,000000,6.94255,6.99083,6.94255,6.97981,1041239.3288782,0
+CVX.US,D,19911219,000000,6.96751,7.03677,6.9483,7.0039,1205447.6639816,0
+CVX.US,D,19911220,000000,7.03677,7.03677,7.0039,7.03677,2960156.5890847,0
+CVX.US,D,19911223,000000,7.01657,7.14806,7.01657,7.06583,1147508.3057442,0
+CVX.US,D,19911224,000000,7.06583,7.12319,7.06583,7.08603,685627.70048088,0
+CVX.US,D,19911226,000000,7.09821,7.16142,7.09821,7.09821,685948.60611382,0
+CVX.US,D,19911227,000000,7.09821,7.1344,7.04896,7.1344,1137904.7176814,0
+CVX.US,D,19911230,000000,7.12319,7.17322,7.08603,7.16142,1610990.3633995,0
+CVX.US,D,19911231,000000,7.16142,7.24111,7.16142,7.20999,2067433.0022825,0
+CVX.US,D,19920102,000000,7.22277,7.26763,7.16142,7.20443,2096567.7478769,0
+CVX.US,D,19920103,000000,7.20443,7.26763,7.20443,7.26763,1454797.4923161,0
+CVX.US,D,19920106,000000,7.25446,7.27963,7.12319,7.16142,1662208.1327247,0
+CVX.US,D,19920107,000000,7.08603,7.09821,6.96751,7.01657,2315508.4354036,0
+CVX.US,D,19920108,000000,6.96751,7.05374,6.86129,6.97981,3916578.4061378,0
+CVX.US,D,19920109,000000,6.96751,6.97981,6.86129,6.87339,2165064.1837574,0
+CVX.US,D,19920110,000000,6.89788,6.94255,6.86129,6.9289,2328310.8272197,0
+CVX.US,D,19920113,000000,7.0039,7.20443,6.97981,7.1344,2086004.518688,0
+CVX.US,D,19920114,000000,7.17322,7.24111,7.1344,7.20443,1544415.2602861,0
+CVX.US,D,19920115,000000,7.20999,7.20999,7.03677,7.14806,1710218.8962358,0
+CVX.US,D,19920116,000000,7.12319,7.14806,7.09821,7.11109,1590510.8425758,0
+CVX.US,D,19920117,000000,7.1344,7.17322,7.05374,7.08603,2425297.1216559,0
+CVX.US,D,19920120,000000,7.09821,7.20443,7.06583,7.11109,1332204.3637325,0
+CVX.US,D,19920121,000000,7.12319,7.32996,7.11109,7.32996,1508248.2727228,0
+CVX.US,D,19920122,000000,7.29212,7.30285,7.09821,7.16142,1866743.9507859,0
+CVX.US,D,19920123,000000,7.14806,7.16142,6.94255,6.97981,1784156.3742695,0
+CVX.US,D,19920124,000000,6.96751,7.05374,6.89788,6.9289,1785444.0978318,0
+CVX.US,D,19920127,000000,6.89788,6.89788,6.75362,6.84852,1612273.9859312,0
+CVX.US,D,19920128,000000,6.84852,6.89788,6.79849,6.84852,1161912.1499523,0
+CVX.US,D,19920129,000000,6.84852,6.84852,6.69246,6.71743,1222729.4063097,0
+CVX.US,D,19920130,000000,6.70476,6.72875,6.61736,6.61736,1575783.0169621,0
+CVX.US,D,19920131,000000,6.66087,6.72875,6.62946,6.6477,1349488.1565758,0
+CVX.US,D,19920203,000000,6.6477,6.72875,6.6359,6.69246,1416379.039034,0
+CVX.US,D,19920204,000000,6.67325,6.68593,6.56733,6.64165,2215315.1351534,0
+CVX.US,D,19920205,000000,6.6234,6.6359,6.52958,6.6359,2633030.7182128,0
+CVX.US,D,19920206,000000,6.60429,6.6987,6.53553,6.6987,2392964.597566,0
+CVX.US,D,19920207,000000,6.77995,6.85485,6.6987,6.84852,1921799.2593574,0
+CVX.US,D,19920210,000000,6.96157,7.02936,6.91045,6.96157,1559144.1111575,0
+CVX.US,D,19920211,000000,6.96157,6.96157,6.88579,6.92255,886320.85300786,0
+CVX.US,D,19920212,000000,6.9483,6.96157,6.92255,6.94255,913528.11428944,0
+CVX.US,D,19920213,000000,6.91045,6.92255,6.64165,6.7112,1834734.3828442,0
+CVX.US,D,19920214,000000,6.64165,6.76708,6.64165,6.74806,1648451.2260707,0
+CVX.US,D,19920218,000000,6.64165,6.68593,6.517,6.52958,1986136.2251012,0
+CVX.US,D,19920219,000000,6.55426,6.59239,6.517,6.56733,1489682.9078629,0
+CVX.US,D,19920220,000000,6.56733,6.6234,6.48558,6.6234,1903870.5794753,0
+CVX.US,D,19920221,000000,6.53553,6.57943,6.37947,6.43565,3281841.4178035,0
+CVX.US,D,19920224,000000,6.44834,6.48558,6.37947,6.43565,1645881.9304921,0
+CVX.US,D,19920225,000000,6.39215,6.49817,6.36709,6.42327,1654523.8269137,0
+CVX.US,D,19920226,000000,6.39215,6.49817,6.39215,6.46071,2104888.7386656,0
+CVX.US,D,19920227,000000,6.47321,6.56733,6.47321,6.56733,1979094.7558137,0
+CVX.US,D,19920228,000000,6.57943,6.59239,6.517,6.52958,1462794.501699,0
+CVX.US,D,19920302,000000,6.49817,6.517,6.46071,6.46071,1538976.2686481,0
+CVX.US,D,19920303,000000,6.47321,6.60429,6.44834,6.60429,1501208.8539505,0
+CVX.US,D,19920304,000000,6.59239,6.59239,6.517,6.517,1411898.6632644,0
+CVX.US,D,19920305,000000,6.49817,6.53553,6.48558,6.517,1185597.6513324,0
+CVX.US,D,19920306,000000,6.49817,6.57943,6.49817,6.52958,1509530.8699969,0
+CVX.US,D,19920309,000000,6.517,6.57943,6.517,6.57943,1369016.2383345,0
+CVX.US,D,19920310,000000,6.60429,6.64165,6.59239,6.60429,1282904.8514015,0
+CVX.US,D,19920311,000000,6.56733,6.6359,6.55426,6.59239,1312672.1809433,0
+CVX.US,D,19920312,000000,6.6234,6.68593,6.60429,6.64165,1712140.2290029,0
+CVX.US,D,19920313,000000,6.6987,6.74806,6.66087,6.74806,1371569.1297914,0
+CVX.US,D,19920316,000000,6.72875,6.74806,6.68593,6.72875,755083.77748735,0
+CVX.US,D,19920317,000000,6.67325,6.7112,6.67325,6.6987,1056280.8833214,0
+CVX.US,D,19920318,000000,6.67325,6.7112,6.64165,6.64165,1473357.7308878,0
+CVX.US,D,19920319,000000,6.67325,6.7112,6.66087,6.7112,1367727.4895148,0
+CVX.US,D,19920320,000000,6.7112,6.76708,6.7112,6.74152,2878536.8557553,0
+CVX.US,D,19920323,000000,6.72875,6.81644,6.72875,6.77995,987146.73720552,0
+CVX.US,D,19920324,000000,6.79282,6.81644,6.7112,6.76708,1338920.8263566,0
+CVX.US,D,19920325,000000,6.74806,6.81644,6.72875,6.72875,1578662.9655976,0
+CVX.US,D,19920326,000000,6.77995,6.79282,6.74152,6.74806,1843383.4560691,0
+CVX.US,D,19920327,000000,6.74806,6.79282,6.74806,6.79282,749000.92406822,0
+CVX.US,D,19920330,000000,6.76708,6.77995,6.74152,6.74152,1119664.359485,0
+CVX.US,D,19920331,000000,6.74152,6.80345,6.72875,6.76708,1036440.0979908,0
+CVX.US,D,19920401,000000,6.74806,6.79282,6.74152,6.76708,1294426.6964587,0
+CVX.US,D,19920402,000000,6.77995,6.77995,6.68593,6.7112,929213.53051384,0
+CVX.US,D,19920403,000000,6.68593,7.04896,6.68593,7.04896,1933639.9595324,0
+CVX.US,D,19920406,000000,7.04896,7.17322,7.0039,7.12319,2762348.5114814,0
+CVX.US,D,19920407,000000,7.14806,7.14806,6.89788,6.91045,2169868.5409328,0
+CVX.US,D,19920408,000000,6.91045,6.97318,6.86793,6.86793,2114808.1060734,0
+CVX.US,D,19920409,000000,6.86793,6.88579,6.81644,6.84852,1832496.2454746,0
+CVX.US,D,19920410,000000,6.92255,6.9483,6.85485,6.92255,1304353.2406698,0
+CVX.US,D,19920413,000000,6.92255,6.9483,6.84852,6.86793,1203523.2554416,0
+CVX.US,D,19920414,000000,6.88579,6.97318,6.85485,6.96157,1541535.3116506,0
+CVX.US,D,19920415,000000,7.04896,7.04896,6.9483,7.02936,1586348.2966662,0
+CVX.US,D,19920416,000000,7.05374,7.11109,7.05374,7.11109,2501794.6679499,0
+CVX.US,D,19920420,000000,7.08603,7.17322,7.02936,7.08603,1352043.0985479,0
+CVX.US,D,19920421,000000,7.11109,7.12319,7.06583,7.06583,1191681.5300091,0
+CVX.US,D,19920422,000000,7.01657,7.08603,6.97318,6.99083,1071649.4949434,0
+CVX.US,D,19920423,000000,7.02936,7.09821,6.97318,7.08603,1122545.333378,0
+CVX.US,D,19920424,000000,7.02936,7.19253,7.02936,7.16142,1527133.517958,0
+CVX.US,D,19920427,000000,7.17322,7.24111,7.17322,7.21663,1495123.9500162,0
+CVX.US,D,19920428,000000,7.21663,7.26763,7.19253,7.24111,1780319.860281,0
+CVX.US,D,19920429,000000,7.24111,7.27963,7.14806,7.24111,1210883.5798468,0
+CVX.US,D,19920430,000000,7.25446,7.38439,7.24111,7.38439,1884987.3847554,0
+CVX.US,D,19920501,000000,7.41677,7.41677,7.24111,7.29631,1498966.6155505,0
+CVX.US,D,19920504,000000,7.34967,7.41677,7.3364,7.40507,1130866.3241668,0
+CVX.US,D,19920505,000000,7.44877,7.44877,7.27437,7.32996,1368363.1492349,0
+CVX.US,D,19920506,000000,7.35464,7.36742,7.28607,7.30285,767245.38329517,0
+CVX.US,D,19920507,000000,7.26149,7.28607,7.21663,7.24775,1037399.7391166,0
+CVX.US,D,19920508,000000,7.3164,7.35464,7.26149,7.30285,1440390.5723352,0
+CVX.US,D,19920511,000000,7.28607,7.32996,7.28607,7.3164,1011154.1694763,0
+CVX.US,D,19920512,000000,7.30285,7.32996,7.23477,7.28607,1452871.0332608,0
+CVX.US,D,19920513,000000,7.28607,7.28607,7.17859,7.21663,845988.24376204,0
+CVX.US,D,19920514,000000,7.3164,7.3164,7.24775,7.27437,996749.30001077,0
+CVX.US,D,19920515,000000,7.28607,7.30285,7.10407,7.14113,1844335.9203918,0
+CVX.US,D,19920518,000000,7.21663,7.35464,7.20999,7.35464,1303069.6181381,0
+CVX.US,D,19920519,000000,7.34274,7.35464,7.24775,7.30285,1488082.4807287,0
+CVX.US,D,19920520,000000,7.28607,7.30285,7.20999,7.20999,653939.03817198,0
+CVX.US,D,19920521,000000,7.16659,7.27437,7.10407,7.24775,1127660.3436103,0
+CVX.US,D,19920522,000000,7.27437,7.41071,7.27437,7.39737,1293788.9862233,0
+CVX.US,D,19920526,000000,7.61146,7.78321,7.56034,7.78321,4033408.5616776,0
+CVX.US,D,19920527,000000,7.75483,7.77336,7.56034,7.61146,2624066.8909006,0
+CVX.US,D,19920528,000000,7.61146,7.70489,7.59927,7.70489,1305310.8312805,0
+CVX.US,D,19920529,000000,7.70489,7.71591,7.62384,7.64716,1815848.1123513,0
+CVX.US,D,19920601,000000,7.61146,7.66647,7.59927,7.66647,1084452.912017,0
+CVX.US,D,19920602,000000,7.66647,7.66647,7.57206,7.59927,1659972.0458703,0
+CVX.US,D,19920603,000000,7.64716,7.70489,7.61146,7.64716,1530973.1077195,0
+CVX.US,D,19920604,000000,7.71591,7.75483,7.69212,7.74185,1436547.906801,0
+CVX.US,D,19920605,000000,7.78321,7.81013,7.72898,7.79795,1176000.2148152,0
+CVX.US,D,19920608,000000,7.79795,7.79795,7.77336,7.78321,526221.6720376,0
+CVX.US,D,19920609,000000,7.78321,7.78321,7.72898,7.75483,789334.55857164,0
+CVX.US,D,19920610,000000,7.75483,7.83569,7.74185,7.78321,1450308.9144854,0
+CVX.US,D,19920611,000000,7.81013,7.86514,7.71591,7.86514,892400.63065415,0
+CVX.US,D,19920612,000000,7.90426,7.90426,7.70489,7.71591,871594.0526518,0
+CVX.US,D,19920615,000000,7.69212,7.71591,7.67855,7.67855,861031.84872057,0
+CVX.US,D,19920616,000000,7.67855,7.69212,7.57936,7.59927,1125103.351123,0
+CVX.US,D,19920617,000000,7.63506,7.70489,7.56034,7.56034,1721743.8170659,0
+CVX.US,D,19920618,000000,7.54103,7.54103,7.44877,7.46564,1095976.8075895,0
+CVX.US,D,19920619,000000,7.46564,7.50553,7.41071,7.46564,2878860.8371611,0
+CVX.US,D,19920622,000000,7.43715,7.44877,7.28607,7.36742,871594.0526518,0
+CVX.US,D,19920623,000000,7.39737,7.39737,7.34274,7.34274,885045.43253703,0
+CVX.US,D,19920624,000000,7.34274,7.39737,7.30285,7.35464,882478.18747356,0
+CVX.US,D,19920625,000000,7.34274,7.39737,7.23477,7.26149,1259218.3247637,0
+CVX.US,D,19920626,000000,7.20999,7.26149,7.16659,7.20999,855587.73079447,0
+CVX.US,D,19920629,000000,7.21663,7.3164,7.21663,7.3164,905205.07298545,0
+CVX.US,D,19920630,000000,7.35464,7.35464,7.15489,7.17859,1248332.1394268,0
+CVX.US,D,19920701,000000,7.17859,7.21663,7.09177,7.12319,1679815.9069739,0
+CVX.US,D,19920702,000000,7.12319,7.14113,7.01657,7.11109,1983252.1754352,0
+CVX.US,D,19920706,000000,7.17859,7.21663,7.14113,7.21663,2146821.7750457,0
+CVX.US,D,19920707,000000,7.21663,7.24775,7.11109,7.14113,1478797.7477835,0
+CVX.US,D,19920708,000000,7.09177,7.23477,7.09177,7.21663,1280342.7326261,0
+CVX.US,D,19920709,000000,7.19859,7.28607,7.19859,7.28607,1202888.6209791,0
+CVX.US,D,19920710,000000,7.28607,7.34274,7.26149,7.32996,945857.56260657,0
+CVX.US,D,19920713,000000,7.3164,7.35464,7.28607,7.35464,674424.7105414,0
+CVX.US,D,19920714,000000,7.35464,7.51753,7.35464,7.50553,1758873.5215281,0
+CVX.US,D,19920715,000000,7.47197,7.47197,7.42291,7.46564,1239370.3626297,0
+CVX.US,D,19920716,000000,7.46564,7.48427,7.41071,7.46564,823578.16285264,0
+CVX.US,D,19920717,000000,7.46564,7.46564,7.34274,7.37883,1380532.9571036,0
+CVX.US,D,19920720,000000,7.35464,7.42291,7.32996,7.36742,703550.2288173,0
+CVX.US,D,19920721,000000,7.39737,7.41071,7.26149,7.28607,659697.91018535,0
+CVX.US,D,19920722,000000,7.24775,7.32996,7.20999,7.21663,988746.13908211,0
+CVX.US,D,19920723,000000,7.21663,7.39737,7.20999,7.39737,833188.92771881,0
+CVX.US,D,19920724,000000,7.35464,7.35464,7.28607,7.32996,675384.35166736,0
+CVX.US,D,19920727,000000,7.28607,7.32996,7.24775,7.3164,837348.39785557,0
+CVX.US,D,19920728,000000,7.3164,7.42291,7.3164,7.41071,1067490.0248066,0
+CVX.US,D,19920729,000000,7.44877,7.52913,7.43715,7.47197,1533856.1321278,0
+CVX.US,D,19920730,000000,7.47197,7.57936,7.44877,7.57936,1351081.4069068,0
+CVX.US,D,19920731,000000,7.57936,7.67855,7.52913,7.64716,1142065.2130758,0
+CVX.US,D,19920803,000000,7.64716,7.75483,7.62384,7.66647,1522970.9720484,0
+CVX.US,D,19920804,000000,7.6727,7.80291,7.6727,7.76702,2001817.540295,0
+CVX.US,D,19920805,000000,7.72898,7.78077,7.69836,7.69836,993868.32611768,0
+CVX.US,D,19920806,000000,7.68587,7.75483,7.62803,7.62803,1223368.1418029,0
+CVX.US,D,19920807,000000,7.62803,7.72898,7.60414,7.61759,904562.23646197,0
+CVX.US,D,19920810,000000,7.59204,7.72898,7.57206,7.72898,2784107.5538064,0
+CVX.US,D,19920811,000000,7.75483,7.84866,7.71591,7.82339,1632761.7088159,0
+CVX.US,D,19920812,000000,7.84866,7.89753,7.82339,7.83569,1711503.5440252,0
+CVX.US,D,19920813,000000,7.89753,7.98472,7.88426,7.97224,2089525.2533319,0
+CVX.US,D,19920814,000000,7.97224,7.98472,7.88426,7.88426,1786083.8585824,0
+CVX.US,D,19920817,000000,7.86037,7.89753,7.84866,7.84866,1121262.7361039,0
+CVX.US,D,19920818,000000,7.83569,7.92971,7.83569,7.91634,1234894.0878905,0
+CVX.US,D,19920819,000000,7.91634,7.98472,7.91634,7.92971,1340519.2029756,0
+CVX.US,D,19920820,000000,7.94132,7.97224,7.88426,7.88426,1460235.4586965,0
+CVX.US,D,19920821,000000,7.91634,7.94132,7.71591,7.72898,1735507.9005231,0
+CVX.US,D,19920824,000000,7.69836,7.91634,7.69836,7.82339,887602.42502436,0
+CVX.US,D,19920825,000000,7.83569,7.86037,7.75483,7.83569,649449.43508377,0
+CVX.US,D,19920826,000000,7.80291,7.80291,7.73532,7.79141,787731.05566459,0
+CVX.US,D,19920827,000000,7.76702,7.79141,7.72898,7.78077,1056604.8647272,0
+CVX.US,D,19920828,000000,7.79141,7.89753,7.76702,7.88426,686264.38545868,0
+CVX.US,D,19920831,000000,7.91634,7.99887,7.89753,7.97224,2053675.0703709,0
+CVX.US,D,19920901,000000,7.94132,8.02189,7.89753,7.99887,1498966.6155505,0
+CVX.US,D,19920902,000000,7.99887,8.02189,7.89753,7.92971,2286696.6459574,0
+CVX.US,D,19920903,000000,7.92971,7.92971,7.84866,7.87958,1643326.9885199,0
+CVX.US,D,19920904,000000,7.87958,7.9538,7.83569,7.92971,822302.74238181,0
+CVX.US,D,19920908,000000,7.89753,7.89753,7.84866,7.86037,1166396.6267523,0
+CVX.US,D,19920909,000000,7.86037,7.89753,7.84866,7.86037,862314.44599469,0
+CVX.US,D,19920910,000000,7.87958,7.94132,7.87958,7.94132,1061725.0012476,0
+CVX.US,D,19920911,000000,7.88426,7.91634,7.86037,7.87958,1014353.9984871,0
+CVX.US,D,19920914,000000,7.91634,7.91634,7.87958,7.88426,1007307.4029116,0
+CVX.US,D,19920915,000000,7.84866,7.97224,7.84866,7.89753,1442626.6591897,0
+CVX.US,D,19920916,000000,7.91634,8.04725,7.91634,7.98472,2159941.9967219,0
+CVX.US,D,19920917,000000,8.05982,8.13503,8.03963,8.1163,2402566.1351137,0
+CVX.US,D,19920918,000000,8.1163,8.14703,8.10527,8.10527,2807156.3702088,0
+CVX.US,D,19920921,000000,8.1163,8.13503,8.08021,8.13503,1105579.3703947,0
+CVX.US,D,19920922,000000,8.1163,8.13503,8.0925,8.0925,976584.53327429,0
+CVX.US,D,19920923,000000,8.10527,8.1163,8.08021,8.08021,1619640.4618821,0
+CVX.US,D,19920924,000000,8.0925,8.1163,8.08021,8.0925,1280023.8775085,0
+CVX.US,D,19920925,000000,7.99887,8.01194,7.97224,7.99887,1155187.4852672,0
+CVX.US,D,19920928,000000,8.03963,8.17287,8.02189,8.17287,1351723.2181726,0
+CVX.US,D,19920929,000000,8.1163,8.1163,8.03963,8.05982,1316191.8903295,0
+CVX.US,D,19920930,000000,8.02189,8.08021,8.01194,8.03963,812700.17957654,0
+CVX.US,D,19921001,000000,8.13503,8.16146,8.01194,8.04725,1926600.5407601,0
+CVX.US,D,19921002,000000,8.04725,8.04725,7.97224,8.01194,1424065.3953603,0
+CVX.US,D,19921005,000000,7.9538,7.99887,7.87958,7.88426,1251215.1638351,0
+CVX.US,D,19921006,000000,7.88426,7.89753,7.75483,7.84866,1624116.7366213,0
+CVX.US,D,19921007,000000,7.86037,7.98472,7.84866,7.92971,1071968.3500611,0
+CVX.US,D,19921008,000000,7.99887,8.08021,7.97224,7.99887,3097795.3731422,0
+CVX.US,D,19921009,000000,7.99887,7.99887,7.86037,7.87958,1229772.9261126,0
+CVX.US,D,19921012,000000,7.87958,7.99887,7.87958,7.99887,538066.47324295,0
+CVX.US,D,19921013,000000,7.98472,7.99887,7.9538,7.97224,618727.59070413,0
+CVX.US,D,19921014,000000,7.9538,7.97224,7.88426,7.94132,966661.06483609,0
+CVX.US,D,19921015,000000,7.89753,7.97224,7.89753,7.97224,1072932.0922175,0
+CVX.US,D,19921016,000000,7.92971,7.98472,7.88426,7.94132,1713419.7505042,0
+CVX.US,D,19921019,000000,7.92971,8.01194,7.89753,7.9538,1384052.6664898,0
+CVX.US,D,19921020,000000,7.9538,7.97224,7.87958,7.89753,1298916.2995469,0
+CVX.US,D,19921021,000000,7.89753,7.91634,7.86037,7.88426,959299.71517329,0
+CVX.US,D,19921022,000000,7.89753,7.97224,7.87958,7.9538,916090.23306483,0
+CVX.US,D,19921023,000000,7.97224,7.98472,7.89753,7.92971,1189123.5122642,0
+CVX.US,D,19921026,000000,7.92971,7.94132,7.87958,7.92971,1127986.3755313,0
+CVX.US,D,19921027,000000,7.92971,7.98472,7.88426,7.97224,1005711.0768078,0
+CVX.US,D,19921028,000000,7.97224,7.97224,7.91634,7.97224,745484.29045493,0
+CVX.US,D,19921029,000000,7.9538,7.97224,7.86037,7.91634,871912.90776951,0
+CVX.US,D,19921030,000000,7.91634,7.91634,7.69836,7.69836,1267225.5867228,0
+CVX.US,D,19921102,000000,7.72898,7.72898,7.6727,7.68587,1663170.8496235,0
+CVX.US,D,19921103,000000,7.64716,7.66647,7.48427,7.48427,2059429.8413539,0
+CVX.US,D,19921104,000000,7.51753,7.54103,7.37883,7.40507,1542498.0285495,0
+CVX.US,D,19921105,000000,7.40507,7.43004,7.32314,7.3364,2126975.8634269,0
+CVX.US,D,19921106,000000,7.3364,7.37883,7.3088,7.32314,1383731.7608569,0
+CVX.US,D,19921109,000000,7.32314,7.42291,7.3088,7.37883,2265891.0932128,0
+CVX.US,D,19921110,000000,7.42291,7.4595,7.40507,7.4595,1668294.0619166,0
+CVX.US,D,19921111,000000,7.44877,7.48427,7.39122,7.43004,1774244.1836651,0
+CVX.US,D,19921112,000000,7.4595,7.50553,7.42291,7.48427,1183678.3690805,0
+CVX.US,D,19921113,000000,7.48427,7.56034,7.47197,7.50553,975297.83496972,0
+CVX.US,D,19921116,000000,7.52913,7.52913,7.47197,7.50553,1063326.4536394,0
+CVX.US,D,19921117,000000,7.48427,7.51753,7.44877,7.48427,694265.49587212,0
+CVX.US,D,19921118,000000,7.44877,7.57936,7.43004,7.57206,933688.77999547,0
+CVX.US,D,19921119,000000,7.59927,7.66647,7.59927,7.66647,1445188.7779651,0
+CVX.US,D,19921120,000000,7.74752,7.74752,7.64716,7.64716,258948.2901092,0
+CVX.US,D,19921123,000000,7.66647,7.66647,7.56034,7.56034,1189764.2982725,0
+CVX.US,D,19921124,000000,7.52913,7.63506,7.52913,7.54103,1959572.8256007,0
+CVX.US,D,19921125,000000,7.54103,7.64716,7.54103,7.57936,1280985.5691497,0
+CVX.US,D,19921127,000000,7.56034,7.57936,7.52913,7.54103,554706.40430524,0
+CVX.US,D,19921130,000000,7.57206,7.59927,7.52913,7.54103,1402939.9622402,0
+CVX.US,D,19921201,000000,7.54103,7.54103,7.47197,7.48427,1162239.2071308,0
+CVX.US,D,19921202,000000,7.43004,7.4595,7.40507,7.40507,1474318.3972714,0
+CVX.US,D,19921203,000000,7.40507,7.42291,7.35464,7.42291,1704144.2448776,0
+CVX.US,D,19921204,000000,7.42291,7.4595,7.37883,7.44877,1981971.6286763,0
+CVX.US,D,19921207,000000,7.43004,7.50553,7.43004,7.50553,1597868.0912081,0
+CVX.US,D,19921208,000000,7.50553,7.59927,7.48427,7.59927,1268501.0071937,0
+CVX.US,D,19921209,000000,7.57936,7.61146,7.57206,7.61146,840228.34649105,0
+CVX.US,D,19921210,000000,7.59927,7.67855,7.57936,7.67855,1396214.2722976,0
+CVX.US,D,19921211,000000,7.64716,7.64716,7.56034,7.56034,842471.61014875,0
+CVX.US,D,19921214,000000,7.61146,7.61146,7.56034,7.57206,1029719.5343362,0
+CVX.US,D,19921215,000000,7.61146,7.62803,7.57936,7.59927,871912.90776951,0
+CVX.US,D,19921216,000000,7.62803,7.63506,7.57936,7.59927,1083174.4157734,0
+CVX.US,D,19921217,000000,7.62803,7.66647,7.57936,7.63506,1892032.9550733,0
+CVX.US,D,19921218,000000,7.66647,7.67855,7.63506,7.67855,4025726.3063819,0
+CVX.US,D,19921221,000000,7.66647,7.71046,7.63506,7.69212,1647487.4839144,0
+CVX.US,D,19921222,000000,7.67855,7.69212,7.57206,7.59927,1160947.3825381,0
+CVX.US,D,19921223,000000,7.54103,7.57206,7.51753,7.54103,1545057.071552,0
+CVX.US,D,19921224,000000,7.54103,7.59927,7.54103,7.57206,335448.912176,0
+CVX.US,D,19921228,000000,7.57936,7.62803,7.56034,7.62803,453236.65832649,0
+CVX.US,D,19921229,000000,7.61146,7.72157,7.59927,7.61146,1125418.1052102,0
+CVX.US,D,19921230,000000,7.62803,7.64716,7.61146,7.63506,892080.75027883,0
+CVX.US,D,19921231,000000,7.62803,7.66647,7.62803,7.62803,635369.57228164,0
+CVX.US,D,19930104,000000,7.64716,7.67855,7.63506,7.64716,1055326.3684835,0
+CVX.US,D,19930105,000000,7.63506,7.63506,7.57206,7.61146,1459912.5025483,0
+CVX.US,D,19930106,000000,7.59927,7.67855,7.59927,7.66647,1576426.8787432,0
+CVX.US,D,19930107,000000,7.61146,7.61146,7.51753,7.52913,2173067.3446861,0
+CVX.US,D,19930108,000000,7.51753,7.52913,7.44877,7.48427,1708621.5448745,0
+CVX.US,D,19930111,000000,7.51753,7.57206,7.50553,7.56034,1222092.7213321,0
+CVX.US,D,19930112,000000,7.57206,7.59927,7.52913,7.59927,1386295.9301475,0
+CVX.US,D,19930113,000000,7.59927,7.66647,7.59927,7.66647,1706381.3569895,0
+CVX.US,D,19930114,000000,7.67855,7.72157,7.57936,7.63506,1747029.7455804,0
+CVX.US,D,19930115,000000,7.63506,7.64716,7.4595,7.61146,2464347.1336277,0
+CVX.US,D,19930118,000000,7.59927,7.61146,7.54103,7.57206,715390.92899217,0
+CVX.US,D,19930119,000000,7.57206,7.57936,7.50553,7.51753,1551458.7800889,0
+CVX.US,D,19930120,000000,7.52913,7.56034,7.50553,7.56034,1004428.4795337,0
+CVX.US,D,19930121,000000,7.52913,7.52913,7.4595,7.48427,887602.42502436,0
+CVX.US,D,19930122,000000,7.48427,7.50553,7.39122,7.43004,1973016.0034249,0
+CVX.US,D,19930125,000000,7.4595,7.67855,7.4595,7.67855,4153119.6911105,0
+CVX.US,D,19930126,000000,7.67855,7.78321,7.63506,7.76146,3538549.5200279,0
+CVX.US,D,19930127,000000,7.78077,7.80291,7.72157,7.80291,1983576.156841,0
+CVX.US,D,19930128,000000,7.81696,7.98472,7.81696,7.9538,2906379.7767571,0
+CVX.US,D,19930129,000000,7.9107,7.98472,7.89753,7.98472,1400696.6985825,0
+CVX.US,D,19930201,000000,8.01194,8.10527,7.98472,8.10527,1835697.0997429,0
+CVX.US,D,19930202,000000,8.0925,8.14703,8.04725,8.1163,1673412.1479218,0
+CVX.US,D,19930203,000000,8.13503,8.24173,8.10527,8.19199,3127884.6335744,0
+CVX.US,D,19930204,000000,8.2666,8.31186,8.19199,8.31186,1659327.1588316,0
+CVX.US,D,19930205,000000,8.29714,8.39916,8.29714,8.32298,3108994.2620512,0
+CVX.US,D,19930208,000000,8.35371,8.4806,8.28484,8.44041,2539563.1079051,0
+CVX.US,D,19930209,000000,8.44041,8.45886,8.41077,8.41077,1888510.1699143,0
+CVX.US,D,19930210,000000,8.3659,8.45886,8.3659,8.45192,2032230.7821332,0
+CVX.US,D,19930211,000000,8.45192,8.5476,8.42384,8.51542,1417021.8755575,0
+CVX.US,D,19930212,000000,8.4806,8.4806,8.3421,8.3421,1515284.6157222,0
+CVX.US,D,19930216,000000,8.32298,8.41077,8.29714,8.35371,2453142.0931729,0
+CVX.US,D,19930217,000000,8.3659,8.41077,8.29714,8.39916,2311980.5239566,0
+CVX.US,D,19930218,000000,8.42384,8.44041,8.2666,8.35371,1973649.6126299,0
+CVX.US,D,19930219,000000,8.3659,8.62729,8.35371,8.62729,3216870.8428548,0
+CVX.US,D,19930222,000000,8.61568,8.7974,8.60213,8.78267,2692248.5726938,0
+CVX.US,D,19930223,000000,8.7974,8.8332,8.64983,8.66173,1919558.0462148,0
+CVX.US,D,19930224,000000,8.62729,8.67421,8.5476,8.5476,1535449.3824586,0
+CVX.US,D,19930225,000000,8.61568,8.62729,8.51542,8.51542,1322594.6241239,0
+CVX.US,D,19930226,000000,8.5476,8.61568,8.49221,8.5476,1626040.1199037,0
+CVX.US,D,19930301,000000,8.56888,8.7023,8.51542,8.7023,1198086.3143189,0
+CVX.US,D,19930302,000000,8.67421,8.86587,8.67421,8.85193,1828331.6490496,0
+CVX.US,D,19930303,000000,8.76989,8.7974,8.66173,8.66173,1761436.665561,0
+CVX.US,D,19930304,000000,8.66173,8.71576,8.64983,8.68328,1558823.2055245,0
+CVX.US,D,19930305,000000,8.68328,8.71576,8.58673,8.58673,2010781.3676073,0
+CVX.US,D,19930308,000000,8.61568,8.62729,8.53317,8.61568,1779036.2377493,0
+CVX.US,D,19930309,000000,8.61568,8.66173,8.58673,8.58673,1111662.2238138,0
+CVX.US,D,19930310,000000,8.58673,8.67421,8.57414,8.64983,1301152.3864013,0
+CVX.US,D,19930311,000000,8.67421,8.67421,8.56888,8.60213,1256660.3070187,0
+CVX.US,D,19930312,000000,8.57414,8.60213,8.35371,8.58673,2126975.8634269,0
+CVX.US,D,19930315,000000,8.57414,8.64983,8.5476,8.56888,1208006.7069842,0
+CVX.US,D,19930316,000000,8.57414,8.67421,8.56888,8.62729,998031.89728489,0
+CVX.US,D,19930317,000000,8.64983,8.7974,8.64983,8.78267,1576750.860149,0
+CVX.US,D,19930318,000000,8.78267,8.86587,8.76989,8.8249,1541218.5070482,0
+CVX.US,D,19930319,000000,8.86587,8.86587,8.81115,8.85193,3097795.3731422,0
+CVX.US,D,19930322,000000,8.85193,8.91152,8.85193,8.87894,2751785.2822925,0
+CVX.US,D,19930323,000000,8.85193,8.87894,8.7974,8.86587,1397820.8509775,0
+CVX.US,D,19930324,000000,8.93474,9.08591,8.91152,9.07732,2213397.9034166,0
+CVX.US,D,19930325,000000,9.04874,9.07732,8.9914,8.9914,1559782.8466504,0
+CVX.US,D,19930326,000000,8.93474,9.03656,8.92176,8.93474,1417981.5166835,0
+CVX.US,D,19930329,000000,8.96409,9.10503,8.96409,9.07732,1603631.064252,0
+CVX.US,D,19930330,000000,9.08591,9.20832,9.07732,9.17447,1890428.4269086,0
+CVX.US,D,19930331,000000,9.18511,9.26986,9.17447,9.23046,3250797.6425334,0
+CVX.US,D,19930401,000000,9.19574,9.20832,9.04874,9.07732,1867708.7182001,0
+CVX.US,D,19930402,000000,9.05918,9.13361,8.9914,8.9914,2336630.792751,0
+CVX.US,D,19930405,000000,9.04874,9.26986,9.02153,9.26986,1683015.7359846,0
+CVX.US,D,19930406,000000,9.28547,9.46103,9.26986,9.38301,2713368.8795258,0
+CVX.US,D,19930407,000000,9.36643,9.43373,9.32838,9.40642,2421454.4561217,0
+CVX.US,D,19930408,000000,9.39861,9.423,9.32838,9.423,1594987.117315,0
+CVX.US,D,19930412,000000,9.423,9.44641,9.36643,9.423,1765597.1609553,0
+CVX.US,D,19930413,000000,9.423,9.44641,9.38301,9.40642,2024865.3314399,0
+CVX.US,D,19930414,000000,9.423,9.46103,9.39861,9.44641,1012433.6909776,0
+CVX.US,D,19930415,000000,9.423,9.43373,9.25368,9.29913,1822893.6826693,0
+CVX.US,D,19930416,000000,9.35277,9.36643,9.31083,9.36643,1623158.120753,0
+CVX.US,D,19930419,000000,9.36643,9.38301,9.29913,9.31083,1169593.3799903,0
+CVX.US,D,19930420,000000,9.26986,9.31083,9.23046,9.31083,1338920.8263566,0
+CVX.US,D,19930421,000000,9.29913,9.34204,9.15467,9.15467,1250578.4788572,0
+CVX.US,D,19930422,000000,9.15467,9.24206,9.11644,9.14035,1604278.0018059,0
+CVX.US,D,19930423,000000,9.05918,9.07732,8.89103,9.03656,2341747.8534984,0
+CVX.US,D,19930426,000000,9.00466,9.02153,8.94624,8.9914,1392373.6572785,0
+CVX.US,D,19930427,000000,8.96409,9.10503,8.8249,9.08591,2481314.1218685,0
+CVX.US,D,19930428,000000,9.20832,9.48054,9.20832,9.43373,4605718.6392015,0
+CVX.US,D,19930429,000000,9.423,9.48054,9.35277,9.48054,1858745.9161454,0
+CVX.US,D,19930430,000000,9.49127,9.60344,9.49127,9.56247,1855863.9169947,0
+CVX.US,D,19930503,000000,9.56247,9.56247,9.38301,9.49127,1929162.6595355,0
+CVX.US,D,19930504,000000,9.56247,9.72926,9.53516,9.69122,1314597.6147409,0
+CVX.US,D,19930505,000000,9.6171,9.72926,9.6171,9.72926,2334709.4599838,0
+CVX.US,D,19930506,000000,9.71756,9.80437,9.69122,9.72926,1804327.2925518,0
+CVX.US,D,19930507,000000,9.70488,9.71756,9.65611,9.69122,1598515.028762,0
+CVX.US,D,19930510,000000,9.64929,9.71756,9.56247,9.56247,1409983.4820429,0
+CVX.US,D,19930511,000000,9.56247,9.69122,9.56247,9.69122,1978134.08943,0
+CVX.US,D,19930512,000000,9.76048,9.898,9.74584,9.86683,2906379.7767571,0
+CVX.US,D,19930513,000000,9.85995,9.88531,9.72926,9.76048,1759832.1373963,0
+CVX.US,D,19930514,000000,9.77218,9.80437,9.59173,9.6288,1519135.4833174,0
+CVX.US,D,19930517,000000,9.6171,9.64929,9.56247,9.60344,962499.5441841,0
+CVX.US,D,19930518,000000,9.59173,9.60344,9.43373,9.51566,1104620.7545264,0
+CVX.US,D,19930519,000000,9.50298,9.53516,9.37814,9.44641,2403849.7576454,0
+CVX.US,D,19930520,000000,9.48054,9.51566,9.46103,9.49127,1207687.8518666,0
+CVX.US,D,19930521,000000,9.48054,9.51566,9.44641,9.49127,1932680.3184063,0
+CVX.US,D,19930524,000000,9.48054,9.50298,9.44641,9.49127,796379.10363197,0
+CVX.US,D,19930525,000000,9.51566,9.54883,9.48054,9.54883,742924.22219476,0
+CVX.US,D,19930526,000000,9.51566,9.56247,9.46103,9.51566,1393021.6200901,0
+CVX.US,D,19930527,000000,9.69122,9.94289,9.64929,9.94289,2646470.8202643,0
+CVX.US,D,19930528,000000,9.94289,9.94289,9.77218,9.88531,2837568.5867893,0
+CVX.US,D,19930601,000000,9.88531,10.056,9.86683,9.99657,1937804.5559571,0
+CVX.US,D,19930602,000000,9.99657,9.99657,9.94289,9.97415,1440390.5723352,0
+CVX.US,D,19930603,000000,9.9224,9.94289,9.85995,9.9224,789973.29406467,0
+CVX.US,D,19930604,000000,9.9224,10.0093,9.88531,9.98089,783890.44064553,0
+CVX.US,D,19930607,000000,9.98089,10.0979,9.9224,10.0979,1581863.8198661,0
+CVX.US,D,19930608,000000,10.0979,10.1427,10.0404,10.056,1863222.1908846,0
+CVX.US,D,19930609,000000,10.0979,10.0979,10.0404,10.0843,1191038.6934858,0
+CVX.US,D,19930610,000000,10.0979,10.1887,10.0979,10.1233,1773921.227517,0
+CVX.US,D,19930611,000000,10.1233,10.1233,9.8151,9.82582,2575730.0954685,0
+CVX.US,D,19930614,000000,9.82582,9.9224,9.8151,9.91364,1155187.4852672,0
+CVX.US,D,19930615,000000,9.898,10.0287,9.83949,9.98089,1150707.1094975,0
+CVX.US,D,19930616,000000,9.97415,10.1086,9.94289,10.0979,2340788.2123724,0
+CVX.US,D,19930617,000000,10.1233,10.1427,10.0093,10.056,1401980.3211142,0
+CVX.US,D,19930618,000000,9.99657,10.056,9.78388,9.83949,3350017.9733087,0
+CVX.US,D,19930621,000000,9.83949,9.898,9.80437,9.898,1615796.7710903,0
+CVX.US,D,19930622,000000,9.898,9.9536,9.83949,9.91364,1326753.069003,0
+CVX.US,D,19930623,000000,9.83949,9.83949,9.64929,9.67171,1883707.8632541,0
+CVX.US,D,19930624,000000,9.64929,9.67171,9.50298,9.60344,2111929.1826955,0
+CVX.US,D,19930625,000000,9.6288,9.70488,9.6288,9.67171,1100778.088992,0
+CVX.US,D,19930628,000000,9.70488,9.8151,9.70488,9.80437,1285784.8000371,0
+CVX.US,D,19930629,000000,9.80437,9.82582,9.77218,9.80437,1051483.7029493,0
+CVX.US,D,19930630,000000,9.80437,9.83949,9.78388,9.83949,1208320.4358139,0
+CVX.US,D,19930701,000000,9.83949,9.88531,9.69122,9.72926,1466316.2616005,0
+CVX.US,D,19930702,000000,9.70488,9.72926,9.60344,9.60344,1239370.3626297,0
+CVX.US,D,19930706,000000,9.57222,9.60344,9.43373,9.43373,1753428.3783442,0
+CVX.US,D,19930707,000000,9.44641,9.46103,9.39861,9.44641,1968215.7472799,0
+CVX.US,D,19930708,000000,9.51566,9.64929,9.49127,9.57222,1437183.5665211,0
+CVX.US,D,19930709,000000,9.57222,9.6171,9.53516,9.6171,621924.34394209,0
+CVX.US,D,19930712,000000,9.6171,9.6288,9.49127,9.53516,1033235.1426919,0
+CVX.US,D,19930713,000000,9.48054,9.50298,9.423,9.48054,1230729.4914656,0
+CVX.US,D,19930714,000000,9.50298,9.6171,9.48054,9.48054,1409343.7212923,0
+CVX.US,D,19930715,000000,9.48054,9.49127,9.34594,9.36643,1997658.0701584,0
+CVX.US,D,19930716,000000,9.37814,9.37814,9.19574,9.20832,2404491.5689113,0
+CVX.US,D,19930719,000000,9.20832,9.423,9.11644,9.40642,2265891.0932128,0
+CVX.US,D,19930720,000000,9.36643,9.48054,9.32254,9.48054,1772317.7246099,0
+CVX.US,D,19930721,000000,9.39861,9.70488,9.37814,9.70488,2106486.0900271,0
+CVX.US,D,19930722,000000,9.70488,9.74584,9.65611,9.70488,1432384.3356338,0
+CVX.US,D,19930723,000000,9.70488,9.83949,9.70488,9.82582,1591790.364077,0
+CVX.US,D,19930726,000000,9.82582,9.898,9.80437,9.80437,1073890.7080859,0
+CVX.US,D,19930727,000000,9.78388,9.82582,9.74584,9.8151,1043161.6869028,0
+CVX.US,D,19930728,000000,9.85995,10.0287,9.82582,9.98089,1528732.9198345,0
+CVX.US,D,19930729,000000,9.94289,10.0843,9.94289,9.98089,1028759.8932101,0
+CVX.US,D,19930730,000000,9.9536,9.97415,9.85995,9.91364,1159671.9620673,0
+CVX.US,D,19930802,000000,9.86683,10.0667,9.86683,10.056,1457029.47814,0
+CVX.US,D,19930803,000000,10.0404,10.056,9.80046,9.85414,1747996.5635095,0
+CVX.US,D,19930804,000000,9.85414,9.86683,9.71072,9.71072,1134707.9644434,0
+CVX.US,D,19930805,000000,9.71072,9.72341,9.542,9.66293,1800170.8981879,0
+CVX.US,D,19930806,000000,9.64246,9.65611,9.5576,9.57222,1233291.610241,0
+CVX.US,D,19930809,000000,9.60344,9.80046,9.57222,9.77803,1481037.9356684,0
+CVX.US,D,19930810,000000,9.73901,9.73901,9.6288,9.66293,1173433.9950094,0
+CVX.US,D,19930811,000000,9.71072,9.80046,9.66293,9.80046,1079012.8951214,0
+CVX.US,D,19930812,000000,9.80046,9.85414,9.68635,9.85414,1535449.3824586,0
+CVX.US,D,19930813,000000,9.86683,9.90676,9.83949,9.86683,1263702.801564,0
+CVX.US,D,19930816,000000,9.8804,9.96621,9.85414,9.9536,806296.42052448,0
+CVX.US,D,19930817,000000,9.98089,9.98089,9.9224,9.93703,908404.90199626,0
+CVX.US,D,19930818,000000,10.0093,10.0667,9.98089,10.0667,1015641.7220493,0
+CVX.US,D,19930819,000000,10.0979,10.0979,10.0404,10.0404,1225935.3868663,0
+CVX.US,D,19930820,000000,10.1086,10.1954,10.0667,10.1954,2306217.5509129,0
+CVX.US,D,19930823,000000,10.1663,10.3359,10.1663,10.2764,1810090.2655956,0
+CVX.US,D,19930824,000000,10.2764,10.3896,10.2764,10.3515,1702218.81108,0
+CVX.US,D,19930825,000000,10.3652,10.4461,10.3515,10.4111,1937804.5559571,0
+CVX.US,D,19930826,000000,10.3896,10.5769,10.3652,10.5223,1524573.4496978,0
+CVX.US,D,19930827,000000,10.4461,10.4666,10.3359,10.4218,1073566.7266801,0
+CVX.US,D,19930830,000000,10.4218,10.4802,10.3896,10.4345,1374768.9588022,0
+CVX.US,D,19930831,000000,10.4666,10.5486,10.4218,10.5486,1177918.4718095,0
+CVX.US,D,19930901,000000,10.5223,10.6333,10.5223,10.6333,2030946.1343438,0
+CVX.US,D,19930902,000000,10.6032,10.6568,10.5905,10.6266,1224326.7576712,0
+CVX.US,D,19930903,000000,10.6333,10.6333,10.5223,10.6266,837348.39785557,0
+CVX.US,D,19930907,000000,10.5905,10.6333,10.4111,10.4218,1465675.4755921,0
+CVX.US,D,19930908,000000,10.4218,10.4218,10.1789,10.1789,2392643.691933,0
+CVX.US,D,19930909,000000,10.1427,10.1545,9.99161,10.0093,1671808.6450147,0
+CVX.US,D,19930910,000000,10.1086,10.1427,10.056,10.1233,2001817.540295,0
+CVX.US,D,19930913,000000,10.1954,10.2764,10.1789,10.254,1205126.7583487,0
+CVX.US,D,19930914,000000,10.2345,10.3359,10.2248,10.3232,1007634.4600902,0
+CVX.US,D,19930915,000000,10.2979,10.3652,10.254,10.3515,1304667.994757,0
+CVX.US,D,19930916,000000,10.3515,10.4345,10.3097,10.3896,2016544.3406511,0
+CVX.US,D,19930917,000000,10.3232,10.3515,10.2345,10.3097,3568000.0449671,0
+CVX.US,D,19930920,000000,10.3232,10.3779,10.3097,10.3359,1307555.1201959,0
+CVX.US,D,19930921,000000,10.3515,10.3652,10.2091,10.3097,1772317.7246099,0
+CVX.US,D,19930922,000000,10.3097,10.3779,10.2764,10.2764,1773594.1703383,0
+CVX.US,D,19930923,000000,10.2764,10.3097,10.2091,10.2657,1206727.1854829,0
+CVX.US,D,19930924,000000,10.1954,10.3652,10.1545,10.3232,1273300.2380811,0
+CVX.US,D,19930927,000000,10.3896,10.5642,10.3896,10.5642,1424065.3953603,0
+CVX.US,D,19930928,000000,10.6333,10.7466,10.6032,10.7046,1389176.9040405,0
+CVX.US,D,19930929,000000,10.7466,11.0265,10.7466,10.9915,3212065.4604217,0
+CVX.US,D,19930930,000000,10.9915,11.0841,10.9582,11.0714,2269089.8969658,0
+CVX.US,D,19931001,000000,11.0714,11.1885,11.0469,11.1474,2267169.5894564,0
+CVX.US,D,19931004,000000,11.1269,11.1269,10.89,10.9172,2736097.8155529,0
+CVX.US,D,19931005,000000,10.9172,10.9172,10.6812,10.8041,2235163.0972874,0
+CVX.US,D,19931006,000000,10.8148,10.9348,10.7787,10.9348,2693208.2138198,0
+CVX.US,D,19931007,000000,10.89,10.9172,10.7787,10.8148,1488719.1657065,0
+CVX.US,D,19931008,000000,10.8334,10.8598,10.6266,10.7924,1317153.5819707,0
+CVX.US,D,19931011,000000,10.8334,10.8334,10.7466,10.7924,678584.18067817,0
+CVX.US,D,19931012,000000,10.8148,10.8733,10.7924,10.8598,1251855.9498433,0
+CVX.US,D,19931013,000000,10.8334,10.9017,10.7466,10.7787,1319714.6754883,0
+CVX.US,D,19931014,000000,10.8148,10.848,10.7222,10.848,916729.99381547,0
+CVX.US,D,19931015,000000,10.848,10.89,10.7787,10.8148,1820971.3246444,0
+CVX.US,D,19931018,000000,10.8148,10.9699,10.7046,10.9172,1460867.0173862,0
+CVX.US,D,19931019,000000,10.9172,10.9582,10.8733,10.89,753490.52715643,0
+CVX.US,D,19931020,000000,10.9172,10.9172,10.8148,10.89,1531933.774103,0
+CVX.US,D,19931021,000000,10.9348,10.9465,10.8334,10.8733,1119664.359485,0
+CVX.US,D,19931022,000000,10.8733,10.9348,10.6812,10.7603,1296667.9096012,0
+CVX.US,D,19931025,000000,10.7603,10.9172,10.7603,10.9017,857828.94393693,0
+CVX.US,D,19931026,000000,10.9348,11.0148,10.8334,10.9017,2295335.4666064,0
+CVX.US,D,19931027,000000,10.9348,11.004,10.9172,10.9582,1030356.219314,0
+CVX.US,D,19931028,000000,10.9915,11.0714,10.9699,10.9915,1522652.1169307,0
+CVX.US,D,19931029,000000,10.9348,10.9915,10.9017,10.9915,1349488.1565758,0
+CVX.US,D,19931101,000000,10.9915,10.9915,10.9172,10.9582,816863.75074376,0
+CVX.US,D,19931102,000000,10.9465,10.9465,10.7603,10.7787,2072241.4604885,0
+CVX.US,D,19931103,000000,10.7466,10.8148,10.6812,10.7319,1305310.8312805,0
+CVX.US,D,19931104,000000,10.7787,10.9241,10.7603,10.8041,1265942.9894487,0
+CVX.US,D,19931105,000000,10.8041,10.8334,10.6333,10.7319,1265623.1090734,0
+CVX.US,D,19931108,000000,10.7319,10.7603,10.5905,10.691,1022032.1527524,0
+CVX.US,D,19931109,000000,10.7787,10.7787,10.5769,10.5769,1690377.0856475,0
+CVX.US,D,19931110,000000,10.5769,10.5905,10.4061,10.4608,3149009.0414369,0
+CVX.US,D,19931111,000000,10.4919,10.5223,10.3028,10.3028,1417656.5100201,0
+CVX.US,D,19931112,000000,10.3359,10.4061,10.3359,10.3779,1820650.4190116,0
+CVX.US,D,19931115,000000,10.4159,10.4159,10.3477,10.3593,1885632.2717941,0
+CVX.US,D,19931116,000000,10.3779,10.3837,10.2482,10.2842,2474589.4571836,0
+CVX.US,D,19931117,000000,10.2842,10.6333,10.2345,10.6333,2763303.0263193,0
+CVX.US,D,19931118,000000,10.4608,10.4919,10.1038,10.1789,33509841.760835,0
+CVX.US,D,19931119,000000,10.1818,10.2764,10.1818,10.2764,5024717.8447927,0
+CVX.US,D,19931122,000000,10.3028,10.3028,10.1467,10.2482,2432337.5656858,0
+CVX.US,D,19931123,000000,10.2842,10.3359,10.2599,10.2599,2209554.2126248,0
+CVX.US,D,19931124,000000,10.2764,10.2842,10.2345,10.2599,839904.3650853,0
+CVX.US,D,19931126,000000,10.0629,10.0629,9.74584,9.77218,2791476.0802724,0
+CVX.US,D,19931129,000000,9.6288,9.85995,9.6288,9.78388,4244665.9686511,0
+CVX.US,D,19931130,000000,9.8746,9.97415,9.85995,9.92919,3313535.2064005,0
+CVX.US,D,19931201,000000,9.98585,10.016,9.94775,9.94775,2370238.7373118,0
+CVX.US,D,19931202,000000,9.92919,9.98585,9.8151,9.84726,2480669.2348299,0
+CVX.US,D,19931203,000000,9.91364,9.91364,9.84726,9.8746,1971730.330378,0
+CVX.US,D,19931206,000000,9.85995,9.97415,9.85995,9.90193,1614194.2934408,0
+CVX.US,D,19931207,000000,9.90193,10.0287,9.90193,9.94775,1548902.8128592,0
+CVX.US,D,19931208,000000,9.94775,9.94775,9.82582,9.82582,1521050.6645389,0
+CVX.US,D,19931209,000000,9.85995,9.8746,9.80437,9.82582,2832767.3053867,0
+CVX.US,D,19931210,000000,9.88531,9.97415,9.8746,9.90193,1810407.070198,0
+CVX.US,D,19931213,000000,9.92919,9.95946,9.78388,9.88531,2033510.3036345,0
+CVX.US,D,19931214,000000,9.90193,9.97415,9.77218,9.77218,2427855.139401,0
+CVX.US,D,19931215,000000,9.77218,9.77218,9.64929,9.64929,1634361.1106924,0
+CVX.US,D,19931216,000000,9.67171,9.69122,9.54883,9.6288,1934923.5820641,0
+CVX.US,D,19931217,000000,9.60344,9.71756,9.60344,9.70488,2448658.6416304,0
+CVX.US,D,19931220,000000,9.74584,9.8746,9.72926,9.84726,1481673.5953886,0
+CVX.US,D,19931221,000000,9.85995,9.90193,9.80437,9.84726,1820334.6396667,0
+CVX.US,D,19931222,000000,9.88531,10.016,9.8746,10.0013,1734546.2088819,0
+CVX.US,D,19931223,000000,9.97415,10.1467,9.92919,10.016,1216969.5090388,0
+CVX.US,D,19931227,000000,10.1467,10.1467,10.0843,10.1283,1096613.4925673,0
+CVX.US,D,19931228,000000,10.1467,10.1789,10.1156,10.1614,1197123.5974201,0
+CVX.US,D,19931229,000000,10.0843,10.1038,10.0013,10.0629,1907716.3207824,0
+CVX.US,D,19931230,000000,10.0843,10.1156,10.0629,10.0716,1594347.3565644,0
+CVX.US,D,19931231,000000,10.1038,10.1038,9.95946,9.95946,1151031.0909032,0
+CVX.US,D,19940103,000000,9.98585,10.1038,9.95946,10.0629,2566769.3439291,0
+CVX.US,D,19940104,000000,10.016,10.2345,9.97415,10.2345,1647487.4839144,0
+CVX.US,D,19940105,000000,10.2345,10.3779,10.1818,10.3779,3330817.9739862,0
+CVX.US,D,19940106,000000,10.3837,10.4159,10.3359,10.3477,1856503.6777453,0
+CVX.US,D,19940107,000000,10.3477,10.4608,10.2764,10.4461,1527453.3983333,0
+CVX.US,D,19940110,000000,10.4159,10.5027,10.3779,10.4919,2001500.7356927,0
+CVX.US,D,19940111,000000,10.3779,10.4159,10.3359,10.3779,1520412.9543035,0
+CVX.US,D,19940112,000000,10.4061,10.4061,10.2169,10.2764,2240281.1832925,0
+CVX.US,D,19940113,000000,10.2014,10.2764,10.1789,10.2482,1977173.4230465,0
+CVX.US,D,19940114,000000,10.2764,10.3154,10.2345,10.2764,1933961.8904229,0
+CVX.US,D,19940117,000000,10.2482,10.3359,10.2345,10.2764,1016274.3059966,0
+CVX.US,D,19940118,000000,10.2842,10.3028,10.2014,10.2169,1655167.6886948,0
+CVX.US,D,19940119,000000,10.2014,10.2842,10.2014,10.2842,2102645.475008,0
+CVX.US,D,19940120,000000,10.2842,10.3593,10.2842,10.3477,1381494.6487448,0
+CVX.US,D,19940121,000000,10.3593,10.4802,10.3477,10.4461,3286966.680612,0
+CVX.US,D,19940124,000000,10.4461,10.6333,10.4061,10.5905,3077952.5372962,0
+CVX.US,D,19940125,000000,10.6032,10.6266,10.4919,10.5769,1511767.9821089,0
+CVX.US,D,19940126,000000,10.5603,10.5769,10.4159,10.5223,1967890.7406166,0
+CVX.US,D,19940127,000000,10.5486,10.5603,10.4461,10.4919,1603950.9446272,0
+CVX.US,D,19940128,000000,10.5603,10.5603,10.4608,10.4919,1156794.0639471,0
+CVX.US,D,19940131,000000,10.5223,10.7222,10.5027,10.6812,1374768.9588022,0
+CVX.US,D,19940201,000000,10.6266,10.6812,10.5603,10.6568,1641721.4350977,0
+CVX.US,D,19940202,000000,10.691,10.7787,10.6812,10.7319,1608750.1755147,0
+CVX.US,D,19940203,000000,10.7466,10.8217,10.7466,10.7924,1628276.2067581,0
+CVX.US,D,19940204,000000,10.7787,10.8783,10.651,10.691,1687176.231379,0
+CVX.US,D,19940207,000000,10.691,10.7222,10.5769,10.6812,2260448.0005442,0
+CVX.US,D,19940208,000000,10.7104,10.7222,10.5642,10.5905,1547620.215585,0
+CVX.US,D,19940209,000000,10.6099,10.691,10.5905,10.651,1805607.8393107,0
+CVX.US,D,19940210,000000,10.6333,10.6646,10.5359,10.5553,1292508.4394644,0
+CVX.US,D,19940211,000000,10.5769,10.5905,10.2911,10.4218,2011100.2227251,0
+CVX.US,D,19940214,000000,10.4461,10.5359,10.3477,10.3779,1670529.1235135,0
+CVX.US,D,19940215,000000,10.3652,10.4218,10.3477,10.3779,2448658.6416304,0
+CVX.US,D,19940216,000000,10.3779,10.3896,10.2764,10.3359,1633719.2994267,0
+CVX.US,D,19940217,000000,10.3232,10.4218,10.2482,10.2764,3162450.1687461,0
+CVX.US,D,19940218,000000,10.2482,10.2599,10.1427,10.1818,2627906.480662,0
+CVX.US,D,19940222,000000,10.1614,10.2599,10.1614,10.2599,1639475.0956671,0
+CVX.US,D,19940223,000000,10.2482,10.2599,10.1818,10.2345,831909.40621753,0
+CVX.US,D,19940224,000000,10.2014,10.2014,10.0404,10.0716,1521050.6645389,0
+CVX.US,D,19940225,000000,10.0843,10.1283,9.88531,9.90193,3097795.3731422,0
+CVX.US,D,19940228,000000,9.91364,10.0629,9.91364,9.99657,1482959.2684355,0
+CVX.US,D,19940301,000000,10.016,10.0404,9.76731,9.82582,2015583.6742676,0
+CVX.US,D,19940302,000000,9.76731,10.0716,9.76731,10.0716,1982936.3960903,0
+CVX.US,D,19940303,000000,10.0716,10.2482,9.97415,10.2482,2687446.2660335,0
+CVX.US,D,19940304,000000,10.2482,10.3028,10.1789,10.1818,2608703.4055667,0
+CVX.US,D,19940307,000000,10.2169,10.2482,10.0843,10.1156,1867386.7873095,0
+CVX.US,D,19940308,000000,10.2014,10.2169,10.1156,10.1283,1588269.6294333,0
+CVX.US,D,19940309,000000,10.1283,10.1614,10.0404,10.1283,1057881.3104556,0
+CVX.US,D,19940310,000000,10.1818,10.1818,10.0716,10.1427,1635960.5125691,0
+CVX.US,D,19940311,000000,10.1283,10.2169,10.0716,10.1614,1972376.2426743,0
+CVX.US,D,19940314,000000,10.2169,10.2169,10.0287,10.1283,1650046.5269169,0
+CVX.US,D,19940315,000000,10.1283,10.1789,10.1156,10.1614,1455115.3221761,0
+CVX.US,D,19940316,000000,10.1427,10.3779,10.1283,10.3652,1901631.4168481,0
+CVX.US,D,19940317,000000,10.3359,10.5642,10.3359,10.5642,2234204.4814189,0
+CVX.US,D,19940318,000000,10.5642,10.7104,10.5086,10.7104,4191529.9423316,0
+CVX.US,D,19940321,000000,10.6333,10.6333,10.4802,10.4919,1907070.4084862,0
+CVX.US,D,19940322,000000,10.4919,10.6099,10.4919,10.4919,1589222.093756,0
+CVX.US,D,19940323,000000,10.5086,10.5223,10.4666,10.5086,947455.93922557,0
+CVX.US,D,19940324,000000,10.4919,10.4919,10.3477,10.4666,1686212.4892227,0
+CVX.US,D,19940325,000000,10.4345,10.4461,10.3232,10.3359,2513638.4438976,0
+CVX.US,D,19940328,000000,10.2764,10.2764,10.1156,10.1818,3155726.5293186,0
+CVX.US,D,19940329,000000,10.1789,10.2014,10.0629,10.0716,1147193.551657,0
+CVX.US,D,19940330,000000,10.0404,10.0404,9.66293,9.66293,2280933.6729136,0
+CVX.US,D,19940331,000000,9.76048,9.78388,9.50882,9.69805,2509795.7783634,0
+CVX.US,D,19940404,000000,9.65319,9.72341,9.5576,9.66293,2064879.0855681,0
+CVX.US,D,19940405,000000,9.78388,9.88531,9.76048,9.85995,1940362.5737021,0
+CVX.US,D,19940406,000000,9.88531,9.88531,9.76731,9.78388,1938444.3167078,0
+CVX.US,D,19940407,000000,9.78388,9.8746,9.76048,9.83949,1284503.2280205,0
+CVX.US,D,19940408,000000,9.8151,9.91364,9.72341,9.80437,2004377.6085552,0
+CVX.US,D,19940411,000000,9.82582,9.95946,9.80437,9.92919,1840177.4755127,0
+CVX.US,D,19940412,000000,9.92919,9.97415,9.90193,9.97415,1249941.7938795,0
+CVX.US,D,19940413,000000,9.98585,9.99657,9.88531,9.92919,882478.18747356,0
+CVX.US,D,19940414,000000,10.1038,10.3232,10.1038,10.2014,3404439.6726751,0
+CVX.US,D,19940415,000000,10.2599,10.5086,10.2482,10.4666,3430363.3114251,0
+CVX.US,D,19940418,000000,10.4218,10.4919,10.3232,10.3779,3050102.4394912,0
+CVX.US,D,19940419,000000,10.4111,10.5905,10.4111,10.5359,2313905.9577543,0
+CVX.US,D,19940420,000000,10.5642,10.5642,10.4218,10.4461,2209878.1940305,0
+CVX.US,D,19940421,000000,10.4666,10.4919,10.3477,10.3896,1973978.7203238,0
+CVX.US,D,19940422,000000,10.4461,10.4461,10.3232,10.4218,1662528.0131001,0
+CVX.US,D,19940425,000000,10.3896,10.7222,10.3477,10.691,1932041.5829134,0
+CVX.US,D,19940426,000000,10.691,10.7104,10.4461,10.4919,2212755.0668933,0
+CVX.US,D,19940428,000000,10.4461,10.4461,10.1789,10.2345,3569925.4787648,0
+CVX.US,D,19940429,000000,10.2014,10.2764,10.1427,10.2764,2469788.1757809,0
+CVX.US,D,19940502,000000,10.2764,10.2764,10.1283,10.1427,2165064.1837574,0
+CVX.US,D,19940503,000000,10.1427,10.1789,9.94289,10.1614,2069039.5809624,0
+CVX.US,D,19940504,000000,10.1283,10.1614,9.98585,10.0629,1721424.9619481,0
+CVX.US,D,19940505,000000,10.1233,10.1954,10.0979,10.1545,1851379.4401945,0
+CVX.US,D,19940506,000000,10.1954,10.4608,10.1663,10.3974,3708520.8281752,0
+CVX.US,D,19940509,000000,10.3515,10.4286,10.3097,10.3418,3356106.9782735,0
+CVX.US,D,19940510,000000,10.371,10.4393,10.3301,10.3974,2326385.3934221,0
+CVX.US,D,19940511,000000,10.3515,10.4608,10.3418,10.3418,2022621.0425246,0
+CVX.US,D,19940512,000000,10.371,10.4715,10.3301,10.4715,1055646.2488589,0
+CVX.US,D,19940513,000000,10.3837,10.3974,10.2842,10.2979,2536368.4051824,0
+CVX.US,D,19940516,000000,10.2657,10.3301,10.2248,10.3301,1415739.2782834,0
+CVX.US,D,19940517,000000,10.2979,10.3097,10.2248,10.2842,1378610.5990789,0
+CVX.US,D,19940518,000000,10.2091,10.2091,9.8921,10.0979,4593552.9323632,0
+CVX.US,D,19940519,000000,10.0667,10.2423,10.0209,10.2423,2356797.6100026,0
+CVX.US,D,19940520,000000,10.254,10.3837,10.0979,10.3515,4671656.0320795,0
+CVX.US,D,19940523,000000,10.254,10.2657,10.1086,10.1427,2198988.9329207,0
+CVX.US,D,19940524,000000,10.1545,10.1818,10.0784,10.1818,2505317.4531089,0
+CVX.US,D,19940525,000000,10.1954,10.2091,10.1427,10.1663,1678214.4545821,0
+CVX.US,D,19940526,000000,10.1818,10.2091,10.1545,10.1818,1021074.5621417,0
+CVX.US,D,19940527,000000,10.1545,10.1954,10.056,10.0979,1234252.2766245,0
+CVX.US,D,19940531,000000,10.1545,10.2657,10.1545,10.1545,1597551.2866056,0
+CVX.US,D,19940601,000000,10.1663,10.3097,10.1545,10.2979,1624116.7366213,0
+CVX.US,D,19940602,000000,10.3301,10.3418,10.254,10.3301,1296350.0797411,0
+CVX.US,D,19940603,000000,10.3097,10.371,10.2979,10.3515,1319077.9905106,0
+CVX.US,D,19940606,000000,10.3837,10.3837,10.2248,10.2423,897527.94397779,0
+CVX.US,D,19940607,000000,10.2091,10.2423,10.1818,10.2248,959299.71517329,0
+CVX.US,D,19940608,000000,10.2423,10.2842,10.1954,10.2657,854622.96338044,0
+CVX.US,D,19940609,000000,10.254,10.4715,10.254,10.4608,1625079.4535202,0
+CVX.US,D,19940610,000000,10.4715,10.6333,10.4715,10.5905,2580536.5031592,0
+CVX.US,D,19940613,000000,10.5359,10.5603,10.4159,10.4715,2256283.4041193,0
+CVX.US,D,19940614,000000,10.4715,10.4715,10.2979,10.4159,4155362.9547682,0
+CVX.US,D,19940615,000000,10.3837,10.5027,10.2979,10.4393,3136524.4794809,0
+CVX.US,D,19940616,000000,10.3301,10.3837,10.1818,10.3301,4726715.4416814,0
+CVX.US,D,19940617,000000,10.1818,10.2657,10.0979,10.1545,8931371.7572348,0
+CVX.US,D,19940620,000000,10.0346,10.2091,10.0093,10.0667,3449891.3931837,0
+CVX.US,D,19940621,000000,10.0979,10.1233,9.9224,10.0346,3814147.9937755,0
+CVX.US,D,19940622,000000,10.0346,10.1818,10.0093,10.1818,1978778.9764688,0
+CVX.US,D,19940623,000000,10.1818,10.2423,10.0346,10.1233,2846851.2692193,0
+CVX.US,D,19940624,000000,10.0346,10.0667,9.68635,9.71072,2851331.644989,0
+CVX.US,D,19940627,000000,9.68635,9.94775,9.62198,9.8921,4143841.1097109,0
+CVX.US,D,19940628,000000,9.9224,9.98089,9.71072,9.82582,3172052.7315512,0
+CVX.US,D,19940629,000000,9.82582,9.9224,9.80437,9.8921,2220116.416556,0
+CVX.US,D,19940630,000000,9.8921,9.9224,9.71072,9.77218,3675870.4742252,0
+CVX.US,D,19940701,000000,9.85995,9.9224,9.74584,9.8921,3349066.5342437,0
+CVX.US,D,19940705,000000,9.8921,10.0346,9.85995,10.0093,1821926.8647399,0
+CVX.US,D,19940706,000000,10.0093,10.0093,9.85995,9.8921,3246635.0966238,0
+CVX.US,D,19940707,000000,9.8921,9.94775,9.80437,9.85995,2596222.9446412,0
+CVX.US,D,19940708,000000,9.82582,10.0093,9.82582,9.98089,3454689.5988136,0
+CVX.US,D,19940711,000000,9.98089,10.0667,9.94775,10.0346,3542078.4567326,0
+CVX.US,D,19940712,000000,10.0979,10.2423,9.98089,10.2091,4360211.4764014,0
+CVX.US,D,19940713,000000,10.2657,10.3301,10.0667,10.1233,4298441.7557212,0
+CVX.US,D,19940714,000000,10.1545,10.2657,10.0979,10.2657,3422041.2953786,0
+CVX.US,D,19940715,000000,10.2657,10.4715,10.2657,10.4715,5447548.4380844,0
+CVX.US,D,19940718,000000,10.4715,10.5603,10.3837,10.5027,3347469.1828823,0
+CVX.US,D,19940719,000000,10.4715,10.5905,10.4715,10.5359,1927561.2071436,0
+CVX.US,D,19940720,000000,10.5027,10.5359,10.3837,10.3837,1920194.7311927,0
+CVX.US,D,19940721,000000,10.4159,10.4159,10.2091,10.2657,2410888.15116,0
+CVX.US,D,19940722,000000,10.3515,10.3515,10.2657,10.2979,1438153.4602233,0
+CVX.US,D,19940725,000000,10.2423,10.3301,10.1818,10.2091,1489042.1218546,0
+CVX.US,D,19940726,000000,9.80437,10.1818,9.80437,10.0346,8972977.7364361,0
+CVX.US,D,19940727,000000,10.0346,10.0346,9.94775,10.0093,2903820.7337545,0
+CVX.US,D,19940728,000000,10.0093,10.2091,10.0093,10.1545,4315085.7878139,0
+CVX.US,D,19940729,000000,10.2091,10.4393,10.2091,10.3515,2018782.4780208,0
+CVX.US,D,19940801,000000,10.4159,10.4159,10.2657,10.2979,1940684.5045926,0
+CVX.US,D,19940802,000000,10.2979,10.3097,10.0979,10.1545,2356797.6100026,0
+CVX.US,D,19940803,000000,10.1545,10.1818,10.0667,10.1233,1950610.023546,0
+CVX.US,D,19940804,000000,10.174,10.2014,10.056,10.0843,5149870.0163788,0
+CVX.US,D,19940805,000000,10.0843,10.174,10.0843,10.174,1898750.4429549,0
+CVX.US,D,19940808,000000,10.2014,10.2345,10.1086,10.174,1729430.173392,0
+CVX.US,D,19940809,000000,10.174,10.2014,10.0843,10.1427,1534492.8171056,0
+CVX.US,D,19940810,000000,10.2014,10.2345,10.1086,10.1427,1535132.5778563,0
+CVX.US,D,19940811,000000,10.174,10.174,9.90676,9.99657,2892937.6241904,0
+CVX.US,D,19940812,000000,9.99657,10.0843,9.90676,9.90676,2110647.610679,0
+CVX.US,D,19940815,000000,9.96621,9.99657,9.79266,9.79266,3207586.1099097,0
+CVX.US,D,19940816,000000,9.8804,9.93703,9.72926,9.93703,3191900.6936853,0
+CVX.US,D,19940817,000000,9.90676,10.0287,9.90676,10.0287,3656023.5373487,0
+CVX.US,D,19940818,000000,10.0287,10.0843,9.93703,9.99657,2697049.8540965,0
+CVX.US,D,19940819,000000,10.056,10.056,9.99657,9.99657,2332789.1524742,0
+CVX.US,D,19940822,000000,9.99657,10.056,9.96621,10.0287,1490959.3535913,0
+CVX.US,D,19940823,000000,9.99657,10.0287,9.93703,9.96621,1839536.6895044,0
+CVX.US,D,19940824,000000,9.99657,10.174,9.99657,10.174,2966883.304285,0
+CVX.US,D,19940825,000000,10.1427,10.174,10.0287,10.056,1647487.4839144,0
+CVX.US,D,19940826,000000,10.056,10.1086,9.96621,9.96621,4944053.6515587,0
+CVX.US,D,19940829,000000,9.99657,10.0843,9.99657,10.0287,4287234.6647513,0
+CVX.US,D,19940830,000000,10.056,10.174,10.0287,10.174,2234204.4814189,0
+CVX.US,D,19940831,000000,10.0843,10.1086,9.93703,9.99657,5511242.5673047,0
+CVX.US,D,19940901,000000,9.96621,10.2014,9.96621,10.1427,3303931.6183377,0
+CVX.US,D,19940902,000000,10.2345,10.2657,9.99657,10.1427,2450578.9491399,0
+CVX.US,D,19940906,000000,10.174,10.174,10.056,10.1427,1826092.4864224,0
+CVX.US,D,19940907,000000,10.1427,10.2014,10.1086,10.174,3866961.0639469,0
+CVX.US,D,19940908,000000,10.2014,10.2657,10.174,10.2657,3202140.966726,0
+CVX.US,D,19940909,000000,10.174,10.2657,10.174,10.2345,3748855.4879363,0
+CVX.US,D,19940912,000000,10.2657,10.3232,10.174,10.3232,3396118.6818864,0
+CVX.US,D,19940913,000000,10.3232,10.3232,10.2014,10.2657,1994137.3355146,0
+CVX.US,D,19940914,000000,10.2911,10.2911,10.1427,10.174,2118327.8154595,0
+CVX.US,D,19940915,000000,10.174,10.2014,10.0843,10.2014,2918865.3639706,0
+CVX.US,D,19940916,000000,10.0843,10.0843,9.96621,9.96621,6637632.6167323,0
+CVX.US,D,19940919,000000,9.99657,9.99657,9.70488,9.70488,5550940.5420879,0
+CVX.US,D,19940920,000000,9.76048,9.79266,9.58392,9.58392,6322984.1310129,0
+CVX.US,D,19940921,000000,9.5576,9.5576,9.40642,9.5576,5080093.0337395,0
+CVX.US,D,19940922,000000,9.60929,9.70488,9.49713,9.70488,3737649.422224,0
+CVX.US,D,19940923,000000,9.70488,9.76048,9.64246,9.72926,2850688.8084655,0
+CVX.US,D,19940926,000000,9.76048,9.84726,9.76048,9.8151,2099124.7403642,0
+CVX.US,D,19940927,000000,9.8151,9.8804,9.72926,9.79266,2347196.072455,0
+CVX.US,D,19940928,000000,9.8151,9.8151,9.76048,9.79266,2359998.464271,0
+CVX.US,D,19940929,000000,9.79266,9.8151,9.76048,9.76048,1501208.8539505,0
+CVX.US,D,19940930,000000,9.79266,9.8804,9.79266,9.8151,2643909.7267465,0
+CVX.US,D,19941003,000000,9.8804,9.90676,9.8151,9.90676,2432337.5656858,0
+CVX.US,D,19941004,000000,9.8804,9.90676,9.76048,9.79266,3101316.1077858,0
+CVX.US,D,19941005,000000,9.79266,9.79266,9.70488,9.79266,2301096.3891349,0
+CVX.US,D,19941006,000000,9.76048,9.76048,9.67171,9.72926,1909628.4262311,0
+CVX.US,D,19941007,000000,9.70488,10.056,9.70488,9.96621,5179962.352584,0
+CVX.US,D,19941010,000000,9.96621,10.0287,9.8804,9.90676,2226521.2008657,0
+CVX.US,D,19941011,000000,9.93703,10.1086,9.90676,10.1086,3878169.1801744,0
+CVX.US,D,19941012,000000,10.1086,10.1086,9.99657,10.0287,2059754.8480173,0
+CVX.US,D,19941013,000000,10.0843,10.1086,10.056,10.056,1997658.0701584,0
+CVX.US,D,19941014,000000,10.056,10.0843,9.96621,10.0287,3641620.7183985,0
+CVX.US,D,19941017,000000,10.0287,10.0843,9.99657,10.0843,2997606.1739223,0
+CVX.US,D,19941018,000000,9.99657,10.1427,9.99657,10.1427,2196111.0348004,0
+CVX.US,D,19941019,000000,10.1086,10.1086,10.056,10.1086,1818732.1620173,0
+CVX.US,D,19941020,000000,10.0843,10.1427,10.056,10.1086,2417608.7148145,0
+CVX.US,D,19941021,000000,10.1086,10.174,10.056,10.174,2637511.0939825,0
+CVX.US,D,19941024,000000,10.174,10.2345,10.1427,10.1427,2062313.8910198,0
+CVX.US,D,19941025,000000,10.0843,10.2911,10.056,10.2014,5267978.6681623,0
+CVX.US,D,19941026,000000,10.2911,10.3779,10.2014,10.3232,5244931.9022751,0
+CVX.US,D,19941027,000000,10.3515,10.5827,10.3515,10.5827,6879932.7737182,0
+CVX.US,D,19941028,000000,10.6179,10.9651,10.5827,10.7319,7154894.562488,0
+CVX.US,D,19941031,000000,10.7046,10.7319,10.5827,10.6179,3850317.0318541,0
+CVX.US,D,19941101,000000,10.5553,10.5827,10.3515,10.4666,2915024.7489516,0
+CVX.US,D,19941102,000000,10.4111,10.4666,10.2911,10.3515,2806516.6094582,0
+CVX.US,D,19941103,000000,10.3779,10.4969,10.3779,10.4969,2009822.751739,0
+CVX.US,D,19941104,000000,10.5486,10.6333,10.3652,10.3974,3661787.5356501,0
+CVX.US,D,19941107,000000,10.3974,10.4608,10.3418,10.3652,1800482.5765022,0
+CVX.US,D,19941108,000000,10.3652,10.4286,10.3418,10.3652,2356476.7043697,0
+CVX.US,D,19941109,000000,10.3974,10.3974,10.0404,10.1283,3230633.9010546,0
+CVX.US,D,19941110,000000,10.1283,10.1887,9.8921,9.98089,6651074.769299,0
+CVX.US,D,19941111,000000,9.9536,10.0093,9.8921,9.9536,1382770.0692157,0
+CVX.US,D,19941114,000000,9.9536,10.0093,9.9224,9.9224,2081201.1867701,0
+CVX.US,D,19941115,000000,9.9224,10.0979,9.9224,10.0404,2895501.7934809,0
+CVX.US,D,19941116,000000,10.1283,10.1614,10.0716,10.1614,2620229.3516544,0
+CVX.US,D,19941117,000000,10.1887,10.2248,10.1283,10.1887,2219157.8006876,0
+CVX.US,D,19941118,000000,10.1887,10.1887,10.0716,10.1614,5177717.0384111,0
+CVX.US,D,19941121,000000,10.4286,10.4919,10.3418,10.4286,3822143.9779009,0
+CVX.US,D,19941122,000000,10.3652,10.6099,10.1614,10.1887,3050102.4394912,0
+CVX.US,D,19941123,000000,10.0979,10.2248,10.0093,10.1614,2595259.2024848,0
+CVX.US,D,19941125,000000,10.254,10.3418,10.254,10.3418,877998.83696148,0
+CVX.US,D,19941128,000000,10.3418,10.4286,10.2248,10.3974,1487441.6947204,0
+CVX.US,D,19941129,000000,10.3652,10.4608,10.3652,10.4286,1851698.2953122,0
+CVX.US,D,19941130,000000,10.4919,10.5769,10.1887,10.3974,3035698.5952833,0
+CVX.US,D,19941201,000000,10.3974,10.3974,10.1614,10.2248,2380160.1552347,0
+CVX.US,D,19941202,000000,10.2248,10.254,10.0716,10.1283,1649400.6146206,0
+CVX.US,D,19941205,000000,10.254,10.3097,10.1887,10.2248,1502166.4445612,0
+CVX.US,D,19941206,000000,10.2248,10.3097,10.1614,10.2764,1460867.0173862,0
+CVX.US,D,19941207,000000,10.2248,10.2764,10.1887,10.1887,1518811.5019116,0
+CVX.US,D,19941208,000000,10.254,10.3418,10.1283,10.1614,3047218.3898252,0
+CVX.US,D,19941209,000000,10.1614,10.254,10.1283,10.2248,2682643.9593733,0
+CVX.US,D,19941212,000000,10.254,10.3652,10.2248,10.3418,2723936.2097451,0
+CVX.US,D,19941213,000000,10.3418,10.4608,10.3418,10.3974,1861941.6441256,0
+CVX.US,D,19941214,000000,10.4286,10.4286,10.3097,10.4286,3380753.1460373,0
+CVX.US,D,19941215,000000,10.4286,10.5769,10.4286,10.4608,2937753.6849787,0
+CVX.US,D,19941216,000000,10.5486,10.6099,10.5223,10.5486,6871300.104615,0
+CVX.US,D,19941219,000000,10.5486,10.6099,10.5223,10.6099,2146821.7750457,0
+CVX.US,D,19941220,000000,10.5769,10.6987,10.5769,10.6646,1554018.848349,0
+CVX.US,D,19941221,000000,10.6646,10.6987,10.5769,10.5769,3530552.5106448,0
+CVX.US,D,19941222,000000,10.6099,10.6646,10.5769,10.6333,2244125.899342,0
+CVX.US,D,19941223,000000,10.6646,10.7523,10.6333,10.6646,1928839.7033873,0
+CVX.US,D,19941227,000000,10.6987,10.9017,10.6987,10.6987,4908520.2732003,0
+CVX.US,D,19941228,000000,10.6646,10.6987,10.5223,10.6099,1638842.5117198,0
+CVX.US,D,19941229,000000,10.6333,10.6333,10.5769,10.5769,1429825.2926312,0
+CVX.US,D,19941230,000000,10.6333,10.7222,10.6333,10.6333,2615421.918706,0
+CVX.US,D,19950103,000000,10.6987,10.7924,10.6099,10.6099,3586247.579967,0
+CVX.US,D,19950104,000000,10.5769,10.7222,10.5769,10.7222,3249833.900377,0
+CVX.US,D,19950105,000000,10.6646,10.7222,10.6099,10.7222,2205074.8621127,0
+CVX.US,D,19950106,000000,10.6987,10.7222,10.4286,10.5486,3530552.5106448,0
+CVX.US,D,19950109,000000,10.4919,10.5486,10.4608,10.5223,1546013.6369051,0
+CVX.US,D,19950110,000000,10.5223,10.6099,10.4286,10.5486,2441620.2481157,0
+CVX.US,D,19950111,000000,10.5769,10.6646,10.3974,10.4286,5126182.4644834,0
+CVX.US,D,19950112,000000,10.4286,10.4608,10.3418,10.3418,3039861.1411929,0
+CVX.US,D,19950113,000000,10.4286,10.5223,10.3418,10.5223,2911186.1844477,0
+CVX.US,D,19950116,000000,10.4919,10.5486,10.4919,10.5223,1095976.8075895,0
+CVX.US,D,19950117,000000,10.5223,10.6646,10.5223,10.6646,1949965.1365073,0
+CVX.US,D,19950118,000000,10.6333,10.8783,10.6333,10.8783,2978084.2437093,0
+CVX.US,D,19950119,000000,10.8148,10.9017,10.7924,10.8783,2253729.4874048,0
+CVX.US,D,19950120,000000,10.848,11.0216,10.848,11.0216,4302917.0052028,0
+CVX.US,D,19950123,000000,10.9017,11.0538,10.9017,10.9915,3673312.4564802,0
+CVX.US,D,19950124,000000,10.9651,11.0841,10.9348,11.0216,4427114.661951,0
+CVX.US,D,19950125,000000,11.0538,11.2879,10.9651,11.1796,4639972.4960587,0
+CVX.US,D,19950126,000000,11.1474,11.1474,11.0538,11.0841,2497315.3174378,0
+CVX.US,D,19950127,000000,11.0538,11.0538,10.9348,11.0216,2317745.5475157,0
+CVX.US,D,19950130,000000,10.9651,10.9915,10.6099,10.8148,2593656.7248354,0
+CVX.US,D,19950131,000000,10.7924,10.7924,10.5769,10.6333,3553598.2512746,0
+CVX.US,D,19950201,000000,10.6987,10.7523,10.5223,10.6987,3065469.0005979,0
+CVX.US,D,19950202,000000,10.6987,10.848,10.6987,10.8148,1682692.7798365,0
+CVX.US,D,19950203,000000,10.8148,10.9348,10.7924,10.9017,2255969.6752898,0
+CVX.US,D,19950206,000000,10.848,11.1474,10.848,11.1474,2458581.084811,0
+CVX.US,D,19950207,000000,11.1142,11.1474,11.0538,11.0538,1775519.604136,0
+CVX.US,D,19950208,000000,11.0538,11.202,11.0538,11.1796,2707932.9636606,0
+CVX.US,D,19950209,000000,11.202,11.202,11.1142,11.1474,1714062.5870278,0
+CVX.US,D,19950210,000000,11.286,11.286,10.9855,10.9855,2090801.6990603,0
+CVX.US,D,19950213,000000,10.9241,11.2586,10.89,11.165,2384328.8526899,0
+CVX.US,D,19950214,000000,11.165,11.286,11.165,11.2586,1952527.2552827,0
+CVX.US,D,19950215,000000,11.2586,11.3484,11.1913,11.3162,3108677.4574487,0
+CVX.US,D,19950216,000000,11.3162,11.3484,11.286,11.3162,3169497.7895791,0
+CVX.US,D,19950217,000000,11.3162,11.3718,11.3162,11.3162,5063762.7304763,0
+CVX.US,D,19950221,000000,11.286,11.404,11.286,11.3718,3707242.3319315,0
+CVX.US,D,19950222,000000,11.3484,11.404,11.3484,11.3484,1619640.4618821,0
+CVX.US,D,19950223,000000,11.3162,11.3162,11.1913,11.2586,3692194.6259425,0
+CVX.US,D,19950224,000000,11.2215,11.404,11.1913,11.3162,2273895.2793989,0
+CVX.US,D,19950227,000000,11.3718,11.4654,11.3484,11.3718,2570928.8140658,0
+CVX.US,D,19950228,000000,11.404,11.4976,11.3484,11.4654,2941911.1046003,0
+CVX.US,D,19950301,000000,11.3718,11.4351,11.3162,11.3718,2464347.1336277,0
+CVX.US,D,19950302,000000,11.3484,11.404,11.3162,11.404,1432064.4552585,0
+CVX.US,D,19950303,000000,11.3484,11.3718,11.2215,11.286,2453780.828666,0
+CVX.US,D,19950306,000000,11.286,11.4351,11.2586,11.4351,3814789.8050414,0
+CVX.US,D,19950307,000000,11.4351,11.4351,11.286,11.3484,2154821.8602015,0
+CVX.US,D,19950308,000000,11.3718,11.5278,11.3484,11.4654,3535354.8173051,0
+CVX.US,D,19950309,000000,11.4976,11.4976,11.3484,11.4351,1956052.0909569,0
+CVX.US,D,19950310,000000,11.4654,11.5902,11.3718,11.562,3723885.3387667,0
+CVX.US,D,19950313,000000,11.5278,11.5278,11.4351,11.4654,2396486.3574674,0
+CVX.US,D,19950314,000000,11.4654,11.4976,11.1913,11.2586,3170776.2858228,0
+CVX.US,D,19950315,000000,11.2586,11.404,11.2215,11.3162,2789876.6783959,0
+CVX.US,D,19950316,000000,11.3162,11.4351,11.3162,11.404,3519670.4263384,0
+CVX.US,D,19950317,000000,11.4654,11.562,11.4351,11.562,7886285.661792,0
+CVX.US,D,19950320,000000,11.5278,11.562,11.4976,11.5278,2134337.2130896,0
+CVX.US,D,19950321,000000,11.4654,11.562,11.404,11.4976,2356797.6100026,0
+CVX.US,D,19950322,000000,11.4976,11.6488,11.4976,11.5902,5052240.8854191,0
+CVX.US,D,19950323,000000,11.6147,11.6488,11.4351,11.562,1857783.1992465,0
+CVX.US,D,19950324,000000,11.6147,11.6722,11.562,11.6722,3431965.7890745,0
+CVX.US,D,19950327,000000,11.6722,11.6722,11.4976,11.5902,3662744.1010033,0
+CVX.US,D,19950328,000000,11.4654,11.4976,11.3162,11.3718,3494381.4220511,0
+CVX.US,D,19950329,000000,11.4351,11.5278,11.3718,11.4351,3959787.8882463,0
+CVX.US,D,19950330,000000,11.4976,11.4976,11.2215,11.3718,3326015.6673261,0
+CVX.US,D,19950331,000000,11.3162,11.6722,11.165,11.562,6881857.1822582,0
+CVX.US,D,19950403,000000,11.4976,11.4976,11.165,11.165,3465257.9542904,0
+CVX.US,D,19950404,000000,11.1913,11.404,11.165,11.3162,4452082.7606054,0
+CVX.US,D,19950405,000000,11.3162,11.404,11.2215,11.286,2896145.655262,0
+CVX.US,D,19950406,000000,11.3162,11.3162,11.1339,11.1339,1660281.6736695,0
+CVX.US,D,19950407,000000,11.1339,11.1339,10.8334,10.9534,3601614.1410736,0
+CVX.US,D,19950410,000000,10.9534,11.0148,10.89,10.9855,3768695.2480094,0
+CVX.US,D,19950411,000000,11.0469,11.0772,10.8041,10.8685,2889420.9905771,0
+CVX.US,D,19950412,000000,10.89,10.9241,10.773,10.8334,3248237.5742732,0
+CVX.US,D,19950413,000000,10.8334,10.8685,10.7466,10.8041,2881738.7352813,0
+CVX.US,D,19950417,000000,10.9241,10.9855,10.651,10.7104,3086275.5786002,0
+CVX.US,D,19950418,000000,10.8041,10.9534,10.7466,10.9534,3640662.1025302,0
+CVX.US,D,19950419,000000,10.9534,10.9855,10.8041,10.9534,2245403.3703281,0
+CVX.US,D,19950420,000000,11.0469,11.286,10.89,11.2586,4126554.2410947,0
+CVX.US,D,19950421,000000,11.3162,11.3162,11.1339,11.1913,4135832.8224943,0
+CVX.US,D,19950424,000000,11.1913,11.286,11.0148,11.1913,2883978.9231662,0
+CVX.US,D,19950425,000000,11.1913,11.4654,11.165,11.4351,3012966.5834832,0
+CVX.US,D,19950426,000000,11.3484,11.4351,11.286,11.3162,2635271.9313553,0
+CVX.US,D,19950427,000000,11.286,11.6147,11.286,11.562,3787579.467987,0
+CVX.US,D,19950428,000000,11.4976,11.4976,11.2586,11.404,3324415.2401919,0
+CVX.US,D,19950501,000000,11.562,11.8302,11.562,11.7649,5917115.399674,0
+CVX.US,D,19950502,000000,11.7425,11.7649,11.6722,11.7425,4847064.2813497,0
+CVX.US,D,19950503,000000,11.7024,11.7425,11.562,11.7425,3727405.0481529,0
+CVX.US,D,19950504,000000,11.7425,11.8302,11.5902,11.6722,3145809.212426,0
+CVX.US,D,19950505,000000,11.7024,11.7425,11.5278,11.7425,2715932.0235589,0
+CVX.US,D,19950508,000000,11.7425,11.7649,11.5902,11.7425,1942924.6924774,0
+CVX.US,D,19950509,000000,11.797,12.0029,11.6147,11.6722,2503713.9502018,0
+CVX.US,D,19950510,000000,11.6722,11.8575,11.6147,11.8575,5458112.6925309,0
+CVX.US,D,19950511,000000,11.8779,11.8779,11.5152,11.5708,3738286.1072017,0
+CVX.US,D,19950512,000000,11.5708,11.6322,11.4517,11.5152,3647062.7858093,0
+CVX.US,D,19950515,000000,11.5474,11.8156,11.5152,11.8156,2393288.5789717,0
+CVX.US,D,19950516,000000,11.8156,11.9726,11.7834,11.9375,2156738.0666806,0
+CVX.US,D,19950517,000000,11.9375,11.9375,11.6664,11.8468,1800170.8981879,0
+CVX.US,D,19950518,000000,11.8468,11.8779,11.602,11.602,1840499.4064032,0
+CVX.US,D,19950519,000000,11.5474,11.7298,11.3903,11.5708,3896735.5702919,0
+CVX.US,D,19950522,000000,11.602,11.6322,11.4849,11.5708,3074751.6830279,0
+CVX.US,D,19950523,000000,11.5708,11.8468,11.5474,11.8156,2238364.9768135,0
+CVX.US,D,19950524,000000,11.7834,11.9112,11.6664,11.8156,2757224.2739307,0
+CVX.US,D,19950525,000000,11.7834,11.8468,11.6322,11.7298,2020389.0567007,0
+CVX.US,D,19950526,000000,11.6936,11.7298,11.3601,11.5708,2039912.0121714,0
+CVX.US,D,19950530,000000,11.5708,11.7579,11.4224,11.7579,1755991.5223772,0
+CVX.US,D,19950531,000000,11.7298,11.9375,11.6936,11.9375,2838526.1774,0
+CVX.US,D,19950601,000000,11.9375,12.0887,11.9112,12.0263,3820556.8791157,0
+CVX.US,D,19950602,000000,11.9726,12.0887,11.8156,11.8468,2803635.6355651,0
+CVX.US,D,19950605,000000,11.8468,11.9112,11.6936,11.8779,1998298.8561666,0
+CVX.US,D,19950606,000000,11.8779,12.0263,11.7579,11.7834,1868983.1134132,0
+CVX.US,D,19950607,000000,11.6936,11.7298,11.602,11.6664,1574822.3505786,0
+CVX.US,D,19950608,000000,11.7298,11.7579,11.6322,11.6664,1700940.3148363,0
+CVX.US,D,19950609,000000,11.6664,11.6936,11.602,11.6322,1488719.1657065,0
+CVX.US,D,19950612,000000,11.7834,11.8468,11.7298,11.8156,2272296.90278,0
+CVX.US,D,19950613,000000,11.8779,11.9112,11.7834,11.9112,1537052.8853657,0
+CVX.US,D,19950614,000000,11.9112,11.9112,11.8156,11.9112,1917318.8835877,0
+CVX.US,D,19950615,000000,11.9375,11.9979,11.9112,11.9726,1972687.9209887,0
+CVX.US,D,19950616,000000,11.9979,12.0263,11.8779,11.9112,4926452.0288552,0
+CVX.US,D,19950619,000000,11.9112,11.9112,11.7298,11.8156,1823533.4434199,0
+CVX.US,D,19950620,000000,11.7834,11.7834,11.5152,11.5152,3223270.5008765,0
+CVX.US,D,19950621,000000,11.4849,11.4849,11.2733,11.3601,4564112.6600002,0
+CVX.US,D,19950622,000000,11.3601,11.3601,11.1796,11.3045,4441837.3612767,0
+CVX.US,D,19950623,000000,11.3045,11.5708,11.2733,11.5474,3303608.6621895,0
+CVX.US,D,19950626,000000,11.5474,11.602,11.2411,11.3601,2214679.4754332,0
+CVX.US,D,19950627,000000,11.3601,11.5708,11.3601,11.4849,2214355.4940274,0
+CVX.US,D,19950628,000000,11.5708,11.8468,11.5152,11.7579,3218466.143701,0
+CVX.US,D,19950629,000000,11.7298,11.7834,11.3903,11.4224,2567415.2562254,0
+CVX.US,D,19950630,000000,11.4517,11.5474,11.2079,11.2733,1995738.7879064,0
+CVX.US,D,19950703,000000,11.3347,11.602,11.3347,11.602,1005070.2907995,0
+CVX.US,D,19950705,000000,11.5708,11.602,11.4517,11.5474,2568368.7458057,0
+CVX.US,D,19950706,000000,11.4849,11.6664,11.4517,11.602,3281202.6823106,0
+CVX.US,D,19950707,000000,11.5708,11.6664,11.5474,11.6664,2498277.0090791,0
+CVX.US,D,19950710,000000,11.6936,11.7834,11.5474,11.602,2848128.7402053,0
+CVX.US,D,19950711,000000,11.5708,11.6664,11.4849,11.5152,2427536.2842832,0
+CVX.US,D,19950712,000000,11.5474,11.6664,11.3903,11.6664,2883019.2820402,0
+CVX.US,D,19950713,000000,11.6664,11.7298,11.5708,11.6936,2674321.9433269,0
+CVX.US,D,19950714,000000,11.602,11.6936,11.5474,11.5708,1937158.6436608,0
+CVX.US,D,19950717,000000,11.6322,11.7834,11.602,11.6664,2920465.7911048,0
+CVX.US,D,19950718,000000,11.6936,11.7834,11.6664,11.7579,4092947.3217915,0
+CVX.US,D,19950719,000000,11.7298,11.8779,11.5474,11.7298,3196060.163822,0
+CVX.US,D,19950720,000000,11.6936,11.7579,11.3903,11.5152,3930023.6344773,0
+CVX.US,D,19950721,000000,11.5152,11.5708,11.3601,11.4224,3072832.4007758,0
+CVX.US,D,19950724,000000,11.4849,11.7298,11.3903,11.6664,3490860.6874073,0
+CVX.US,D,19950725,000000,11.6664,11.6936,11.5152,11.6664,2392004.95644,0
+CVX.US,D,19950726,000000,11.6936,11.9112,11.602,11.9112,3141007.9310234,0
+CVX.US,D,19950727,000000,11.8779,11.9112,11.7579,11.9112,3709798.2991613,0
+CVX.US,D,19950728,000000,11.9112,11.9112,11.7834,11.8468,3901535.8264369,0
+CVX.US,D,19950731,000000,11.8779,12.0614,11.8156,11.9979,3201508.3827786,0
+CVX.US,D,19950801,000000,11.9979,12.0614,11.8779,12.0614,4049735.7891679,0
+CVX.US,D,19950802,000000,12.0614,12.1852,11.9979,12.0614,3592012.603526,0
+CVX.US,D,19950803,000000,11.8779,12.0263,11.8468,12.0263,2484503.6983032,0
+CVX.US,D,19950804,000000,12.0263,12.0614,11.9375,12.0614,1672131.6011629,0
+CVX.US,D,19950807,000000,12.0614,12.1852,12.0263,12.0887,3214302.5725338,0
+CVX.US,D,19950808,000000,12.0614,12.0887,11.6936,11.9112,2791156.1998972,0
+CVX.US,D,19950809,000000,11.9726,11.9726,11.8779,11.9726,1417021.8755575,0
+CVX.US,D,19950810,000000,11.9726,12.0614,11.9375,11.9521,1594347.3565644,0
+CVX.US,D,19950811,000000,11.9979,12.0263,11.8156,11.8779,1734229.4042794,0
+CVX.US,D,19950814,000000,11.8779,11.8779,11.7579,11.8779,1983895.0119587,0
+CVX.US,D,19950815,000000,11.8779,11.8779,11.6273,11.7579,2813241.2741433,0
+CVX.US,D,19950816,000000,11.6898,11.6898,11.5063,11.5405,3276725.3823137,0
+CVX.US,D,19950817,000000,11.5708,11.6273,11.4459,11.5405,3031212.0679679,0
+CVX.US,D,19950818,000000,11.5708,11.6595,11.5063,11.602,3028975.9811136,0
+CVX.US,D,19950821,000000,11.6595,11.7579,11.5708,11.5708,3443486.6088741,0
+CVX.US,D,19950822,000000,11.5708,11.6898,11.5708,11.6595,2462742.605463,0
+CVX.US,D,19950823,000000,11.6898,11.7579,11.602,11.6595,1996693.3027443,0
+CVX.US,D,19950824,000000,11.7298,11.7579,11.5708,11.6273,1252499.8116243,0
+CVX.US,D,19950825,000000,11.7298,11.7834,11.6273,11.7579,1837289.3248162,0
+CVX.US,D,19950828,000000,11.8156,11.9979,11.7298,11.8156,6357236.9626125,0
+CVX.US,D,19950829,000000,11.8468,11.8779,11.7298,11.8779,1615796.7710903,0
+CVX.US,D,19950830,000000,11.9112,11.9726,11.8156,11.9375,2043750.5766751,0
+CVX.US,D,19950831,000000,11.9726,11.9726,11.8779,11.8779,1064925.855516,0
+CVX.US,D,19950901,000000,11.9112,12.0614,11.8779,12.0614,1820334.6396667,0
+CVX.US,D,19950905,000000,12.151,12.2477,12.0964,12.2477,2280291.8616478,0
+CVX.US,D,19950906,000000,12.151,12.2145,12.0614,12.1852,4587155.3248569,0
+CVX.US,D,19950907,000000,12.151,12.1852,11.9979,12.0263,2375361.9496049,0
+CVX.US,D,19950908,000000,12.0263,12.0614,11.9112,12.0614,3107078.0555721,0
+CVX.US,D,19950911,000000,12.0614,12.1286,12.0614,12.0614,1783515.5882614,0
+CVX.US,D,19950912,000000,12.151,12.2779,12.0263,12.2477,5115624.3615827,0
+CVX.US,D,19950913,000000,12.2145,12.3101,12.1286,12.151,4511938.3253218,0
+CVX.US,D,19950914,000000,12.0964,12.2145,11.9726,12.1852,3800710.9674969,0
+CVX.US,D,19950915,000000,12.3101,12.3725,12.2477,12.3403,5805727.3115452,0
+CVX.US,D,19950918,000000,12.2477,12.2477,12.1852,12.2145,2465631.781417,0
+CVX.US,D,19950919,000000,12.2145,12.2477,12.1286,12.2477,2065198.9659433,0
+CVX.US,D,19950920,000000,12.2779,12.3403,12.1852,12.3403,3862482.7386924,0
+CVX.US,D,19950921,000000,12.3101,12.3403,12.151,12.2477,2533804.2358918,0
+CVX.US,D,19950922,000000,12.1852,12.2477,12.0964,12.151,2771629.1433961,0
+CVX.US,D,19950925,000000,12.151,12.2477,12.0964,12.1286,3447327.2238931,0
+CVX.US,D,19950926,000000,12.1286,12.151,11.8468,11.9375,3716518.8628158,0
+CVX.US,D,19950927,000000,11.8779,11.9726,11.8468,11.9375,1815209.3768583,0
+CVX.US,D,19950928,000000,11.9726,12.0964,11.9375,11.9979,2475544.9972791,0
+CVX.US,D,19950929,000000,12.0263,12.1286,11.9375,11.9726,2246690.0686326,0
+CVX.US,D,19951002,000000,11.9375,12.0263,11.8468,11.9375,2262368.3080538,0
+CVX.US,D,19951003,000000,11.9375,12.0614,11.9112,11.9979,1852655.885923,0
+CVX.US,D,19951004,000000,11.9726,12.3403,11.9726,12.3403,4287234.6647513,0
+CVX.US,D,19951005,000000,12.2779,12.4925,12.1286,12.1286,4630694.9399168,0
+CVX.US,D,19951006,000000,12.0263,12.151,12.0263,12.0614,3192219.548803,0
+CVX.US,D,19951009,000000,12.0964,12.2477,11.9112,12.2477,2245082.4646952,0
+CVX.US,D,19951010,000000,12.1852,12.2477,12.0964,12.2477,2627269.7956842,0
+CVX.US,D,19951011,000000,12.2477,12.2477,12.0614,12.1286,1993498.6000216,0
+CVX.US,D,19951012,000000,12.151,12.151,12.0263,12.0614,2806200.8301133,0
+CVX.US,D,19951013,000000,12.1286,12.1852,11.9979,12.0263,3413397.3484418,0
+CVX.US,D,19951016,000000,11.9375,11.9375,11.8156,11.8468,3605772.5859527,0
+CVX.US,D,19951017,000000,11.8779,11.9726,11.6898,11.7579,4409828.8185924,0
+CVX.US,D,19951018,000000,11.7579,11.7834,11.6898,11.6898,2654477.0569658,0
+CVX.US,D,19951019,000000,11.7298,11.7834,11.6898,11.7298,2125373.3857774,0
+CVX.US,D,19951020,000000,11.7579,11.9112,11.7298,11.8156,4314119.9951422,0
+CVX.US,D,19951023,000000,11.7298,11.7834,11.6898,11.7298,2352637.1146083,0
+CVX.US,D,19951024,000000,11.6595,11.7298,11.5708,11.7298,2610945.6439668,0
+CVX.US,D,19951025,000000,11.6273,11.6898,11.4801,11.602,3872406.2071306,0
+CVX.US,D,19951026,000000,11.602,11.6898,11.4459,11.5063,3039861.1411929,0
+CVX.US,D,19951027,000000,11.5405,11.5405,11.321,11.3903,2358399.0623944,0
+CVX.US,D,19951030,000000,11.3903,11.5063,11.3601,11.3903,4147676.598442,0
+CVX.US,D,19951031,000000,11.4801,11.602,11.4801,11.4801,5271501.4533212,0
+CVX.US,D,19951101,000000,11.5405,11.6898,11.5063,11.6898,5077849.7700818,0
+CVX.US,D,19951102,000000,11.8156,11.8468,11.602,11.6595,2431376.8993022,0
+CVX.US,D,19951103,000000,11.6595,11.7834,11.602,11.7834,1473999.5421537,0
+CVX.US,D,19951106,000000,11.7834,11.8779,11.7579,11.8468,3044980.2524556,0
+CVX.US,D,19951107,000000,11.8779,11.9112,11.7834,11.8156,3982190.7923524,0
+CVX.US,D,19951108,000000,11.8468,11.8779,11.7298,11.8156,2729377.2518985,0
+CVX.US,D,19951109,000000,11.8156,11.8156,11.5708,11.7298,2838847.0830329,0
+CVX.US,D,19951110,000000,11.6595,11.7579,11.6273,11.6898,1860980.9777421,0
+CVX.US,D,19951113,000000,11.7298,11.9375,11.6898,11.8156,3215907.1006984,0
+CVX.US,D,19951114,000000,11.7834,11.9375,11.7834,11.8779,4044929.3814772,0
+CVX.US,D,19951115,000000,11.7834,11.9726,11.7834,11.9726,2734178.533301,0
+CVX.US,D,19951116,000000,12.0029,12.2827,12.0029,12.2145,4625247.7462178,0
+CVX.US,D,19951117,000000,12.2827,12.4671,12.2525,12.4388,4587797.1361227,0
+CVX.US,D,19951120,000000,12.2827,12.4964,12.2525,12.4106,3882645.4549136,0
+CVX.US,D,19951121,000000,12.3725,12.6543,12.3403,12.6222,3544316.5941021,0
+CVX.US,D,19951122,000000,12.6222,12.6222,12.2525,12.2827,4311884.9335454,0
+CVX.US,D,19951124,000000,12.2827,12.2827,12.1852,12.2145,1048604.7795714,0
+CVX.US,D,19951127,000000,12.2827,12.3101,12.1852,12.2525,2258531.7940651,0
+CVX.US,D,19951128,000000,12.2145,12.3101,12.1286,12.2827,2175304.456798,0
+CVX.US,D,19951129,000000,12.3101,12.3725,12.1852,12.3101,2182346.9513432,0
+CVX.US,D,19951130,000000,12.2827,12.3725,12.2145,12.2525,2521000.818818,0
+CVX.US,D,19951201,000000,12.2525,12.3101,12.0964,12.2525,4241465.1143826,0
+CVX.US,D,19951204,000000,12.2827,12.4964,12.2525,12.4964,4259710.5988672,0
+CVX.US,D,19951205,000000,12.4964,12.588,12.4388,12.588,2953114.0945397,0
+CVX.US,D,19951206,000000,12.588,12.7773,12.588,12.588,4005242.6845277,0
+CVX.US,D,19951207,000000,12.5286,12.6222,12.4388,12.5353,3913696.4069871,0
+CVX.US,D,19951208,000000,12.588,12.7461,12.5607,12.6963,4192809.4638328,0
+CVX.US,D,19951211,000000,12.8094,13.1529,12.8094,13.0885,5484361.3379442,0
+CVX.US,D,19951212,000000,13.1225,13.2464,13.0533,13.0885,3810633.4106774,0
+CVX.US,D,19951213,000000,13.1225,13.3117,13.0533,13.2464,3207261.1032463,0
+CVX.US,D,19951214,000000,13.2464,13.2756,12.8708,12.8708,2958876.0423259,0
+CVX.US,D,19951215,000000,12.9948,12.9948,12.7461,12.9645,8990582.4349125,0
+CVX.US,D,19951218,000000,12.5286,12.8708,12.4671,12.5607,3298810.4565597,0
+CVX.US,D,19951219,000000,12.588,12.7148,12.5286,12.6222,3442846.8481234,0
+CVX.US,D,19951220,000000,12.6543,12.9645,12.6543,12.7148,3711076.795405,0
+CVX.US,D,19951221,000000,12.7461,12.904,12.7461,12.904,3831108.8304707,0
+CVX.US,D,19951222,000000,12.904,12.9948,12.8397,12.9314,1375092.940208,0
+CVX.US,D,19951226,000000,12.9948,13.0192,12.904,13.0192,1062045.9068805,0
+CVX.US,D,19951227,000000,13.0885,13.1225,12.9948,13.0192,2220116.416556,0
+CVX.US,D,19951228,000000,13.0192,13.0885,12.9645,13.0533,2153862.2190755,0
+CVX.US,D,19951229,000000,13.0533,13.2464,12.904,12.9948,2557488.7120143,0
+CVX.US,D,19960102,000000,13.0533,13.1225,12.9948,13.1225,5302231.4997618,0
+CVX.US,D,19960103,000000,13.2464,13.3343,12.904,13.1529,3811902.6796026,0
+CVX.US,D,19960104,000000,13.1791,13.5546,13.1529,13.5205,4866276.5837635,0
+CVX.US,D,19960105,000000,13.4894,13.859,13.4601,13.74,4798414.7823456,0
+CVX.US,D,19960108,000000,13.7722,13.8902,13.74,13.8023,1225615.506491,0
+CVX.US,D,19960109,000000,13.8902,14.0141,13.6161,13.859,5175475.8252687,0
+CVX.US,D,19960110,000000,13.5829,13.6482,12.9948,13.1529,5113697.9025274,0
+CVX.US,D,19960111,000000,13.3343,13.3343,13.0885,13.1791,3976112.0399637,0
+CVX.US,D,19960112,000000,13.2464,13.2756,13.0192,13.0533,3877523.2678781,0
+CVX.US,D,19960115,000000,13.1529,13.2464,12.9645,13.1529,2092082.2458192,0
+CVX.US,D,19960116,000000,13.2756,13.3117,13.1791,13.2064,3010096.887424,0
+CVX.US,D,19960117,000000,13.3117,13.3976,13.2064,13.3117,3981871.9372347,0
+CVX.US,D,19960118,000000,13.3117,13.3343,13.0533,13.2464,3997239.523599,0
+CVX.US,D,19960119,000000,13.2756,13.4894,13.2064,13.3976,4262909.4026203,0
+CVX.US,D,19960122,000000,13.4259,13.4894,13.0885,13.3117,3364747.8494376,0
+CVX.US,D,19960123,000000,13.2756,13.3117,12.7773,12.8397,4447282.5044604,0
+CVX.US,D,19960124,000000,12.904,12.9314,12.6543,12.8397,6805032.5787857,0
+CVX.US,D,19960125,000000,12.8397,13.0192,12.8397,12.9948,4199212.1976273,0
+CVX.US,D,19960126,000000,12.9948,13.0192,12.8094,13.0192,4508414.5149053,0
+CVX.US,D,19960129,000000,13.0885,13.1529,12.9948,13.0533,2245727.3517339,0
+CVX.US,D,19960130,000000,13.0885,13.0885,12.8094,12.8397,2996966.4131716,0
+CVX.US,D,19960131,000000,12.8708,12.904,12.6837,12.8708,4897954.9934962,0
+CVX.US,D,19960201,000000,12.8708,13.1791,12.8397,13.1791,6781667.9830383,0
+CVX.US,D,19960202,000000,13.2756,13.2756,13.0533,13.0885,3098760.1405561,0
+CVX.US,D,19960205,000000,13.0885,13.1225,12.904,12.9645,2486749.0124762,0
+CVX.US,D,19960206,000000,12.8708,12.9948,12.8397,12.9314,3415956.3914443,0
+CVX.US,D,19960207,000000,12.9645,12.9948,12.8094,12.8982,4225140.9626652,0
+CVX.US,D,19960208,000000,12.9314,13.2464,12.7773,13.1529,5217088.9812733,0
+CVX.US,D,19960209,000000,13.2756,13.6786,13.2464,13.5829,9319955.6704727,0
+CVX.US,D,19960212,000000,13.7722,14.1428,13.7088,13.9273,6792553.1431177,0
+CVX.US,D,19960213,000000,13.9887,14.172,13.9604,14.0492,5435706.712652,0
+CVX.US,D,19960214,000000,14.0141,14.1174,13.859,13.8902,2915665.5349599,0
+CVX.US,D,19960215,000000,13.9604,14.0804,13.9273,14.0141,3248556.4293909,0
+CVX.US,D,19960216,000000,14.0804,14.0804,13.9273,13.9604,4710390.2647064,0
+CVX.US,D,19960220,000000,13.8902,13.9604,13.7722,13.9604,3812229.7367813,0
+CVX.US,D,19960221,000000,13.9604,14.1428,13.9604,14.1174,4460083.8710188,0
+CVX.US,D,19960222,000000,14.2384,14.5827,14.0804,14.5515,5116903.883084,0
+CVX.US,D,19960223,000000,14.6148,14.7397,14.0141,14.3262,5411378.3747483,0
+CVX.US,D,19960226,000000,14.3018,14.4842,13.9887,14.0804,3125965.3513225,0
+CVX.US,D,19960227,000000,14.0804,14.0804,13.7722,13.9604,3693478.2484743,0
+CVX.US,D,19960228,000000,14.0804,14.1174,13.6161,13.6482,3040493.7251403,0
+CVX.US,D,19960229,000000,13.7322,14.0141,13.7029,13.9273,4272189.0092775,0
+CVX.US,D,19960301,000000,13.9887,14.0804,13.3908,14.0804,4172008.0121185,0
+CVX.US,D,19960304,000000,14.0804,14.0804,13.8023,13.9604,2570619.1862667,0
+CVX.US,D,19960305,000000,13.8902,13.9273,13.6482,13.859,4307080.57637,0
+CVX.US,D,19960306,000000,13.859,14.172,13.8346,14.0141,6004816.9611651,0
+CVX.US,D,19960307,000000,13.9887,13.9887,13.7322,13.8902,2628870.2228185,0
+CVX.US,D,19960308,000000,13.7029,13.8346,13.3908,13.422,4081101.4953286,0
+CVX.US,D,19960311,000000,13.3908,13.6786,13.2064,13.6786,4351895.6119008,0
+CVX.US,D,19960312,000000,13.4601,13.6482,13.306,13.6482,4776325.6070691,0
+CVX.US,D,19960313,000000,13.5751,13.8023,13.4601,13.7722,3328256.8804685,0
+CVX.US,D,19960314,000000,13.7322,14.0804,13.7322,14.0141,4155362.9547682,0
+CVX.US,D,19960315,000000,13.9604,13.9604,13.7029,13.7322,4826580.6594955,0
+CVX.US,D,19960318,000000,13.859,14.2705,13.7722,14.2705,5135466.172171,0
+CVX.US,D,19960319,000000,14.2705,14.3262,14.0804,14.2705,4325322.9850818,0
+CVX.US,D,19960320,000000,14.3018,14.3603,13.8023,13.9887,2540196.71711,0
+CVX.US,D,19960321,000000,13.9273,13.9887,13.7722,13.9273,2505317.4531089,0
+CVX.US,D,19960322,000000,13.8346,13.8902,13.7722,13.8346,4101587.167698,0
+CVX.US,D,19960325,000000,13.8902,13.9887,13.8346,13.9887,4177127.1233813,0
+CVX.US,D,19960326,000000,14.0492,14.3603,13.9887,14.3018,5053202.5770603,0
+CVX.US,D,19960327,000000,14.5154,14.5154,14.2384,14.3018,4067976.1473644,0
+CVX.US,D,19960328,000000,14.2042,14.3603,14.1428,14.3603,2907341.4683983,0
+CVX.US,D,19960329,000000,14.3954,14.3954,13.9887,14.0492,3084034.3654577,0
+CVX.US,D,19960401,000000,14.0804,14.1428,13.9604,14.0804,2667921.2600477,0
+CVX.US,D,19960402,000000,14.172,14.3262,14.0141,14.3018,2792756.6270313,0
+CVX.US,D,19960403,000000,14.3018,14.3603,14.172,14.3603,1992857.8140133,0
+CVX.US,D,19960404,000000,14.3262,14.5154,14.172,14.3954,7559479.6712952,0
+CVX.US,D,19960408,000000,14.0804,14.2042,13.9604,14.172,2794352.9531351,0
+CVX.US,D,19960409,000000,14.172,14.2384,14.0141,14.1174,3575364.4704028,0
+CVX.US,D,19960410,000000,14.1174,14.1174,13.9273,13.9604,2720416.500359,0
+CVX.US,D,19960411,000000,13.9887,14.0492,13.8023,13.9887,4103505.4246924,0
+CVX.US,D,19960412,000000,14.0141,14.0492,13.7722,13.859,1997658.0701584,0
+CVX.US,D,19960415,000000,13.9604,14.172,13.8902,14.172,2144257.605755,0
+CVX.US,D,19960416,000000,14.2042,14.2705,14.0804,14.172,2269089.8969658,0
+CVX.US,D,19960417,000000,14.2042,14.2042,13.9273,14.0141,2129218.101827,0
+CVX.US,D,19960418,000000,13.9887,13.9887,13.8023,13.8902,2417608.7148145,0
+CVX.US,D,19960419,000000,13.8902,14.0492,13.8023,13.9604,2743462.2409886,0
+CVX.US,D,19960422,000000,14.1174,14.172,13.7722,13.9604,2835326.3483892,0
+CVX.US,D,19960423,000000,14.2705,14.4286,14.2705,14.4286,6932748.9196624,0
+CVX.US,D,19960424,000000,14.7718,14.7718,14.4842,14.5515,5648562.4962443,0
+CVX.US,D,19960425,000000,14.4842,14.4842,14.0804,14.3603,3306170.7809648,0
+CVX.US,D,19960426,000000,14.3603,14.7075,14.3262,14.4842,4117908.2436426,0
+CVX.US,D,19960429,000000,14.5515,14.7397,14.4842,14.6441,2962395.751712,0
+CVX.US,D,19960430,000000,14.5154,14.5515,14.3262,14.5154,2762348.5114814,0
+CVX.US,D,19960501,000000,14.4579,14.4842,14.2384,14.4286,2215315.1351534,0
+CVX.US,D,19960502,000000,14.2705,14.4286,14.172,14.2705,2791476.0802724,0
+CVX.US,D,19960503,000000,14.3262,14.3262,14.1428,14.172,1816166.967469,0
+CVX.US,D,19960506,000000,14.2384,14.2384,13.9604,14.0141,2450578.9491399,0
+CVX.US,D,19960507,000000,13.9273,13.9604,13.6482,13.8023,3821190.4883207,0
+CVX.US,D,19960508,000000,13.859,14.2042,13.7322,14.172,3954669.8022411,0
+CVX.US,D,19960509,000000,14.2042,14.3603,14.1428,14.3018,2489631.011627,0
+CVX.US,D,19960510,000000,14.4842,14.4842,14.2384,14.3018,2270371.4689825,0
+CVX.US,D,19960513,000000,14.4579,14.8343,14.4286,14.8343,3465257.9542904,0
+CVX.US,D,19960514,000000,14.8032,14.9894,14.7718,14.9601,5631916.4136364,0
+CVX.US,D,19960515,000000,14.9269,15.0216,14.8343,14.8968,4158883.6894119,0
+CVX.US,D,19960516,000000,14.8032,14.8032,14.5515,14.7718,3676191.379858,0
+CVX.US,D,19960517,000000,14.8343,15.0216,14.7397,15.0216,4402788.3745625,0
+CVX.US,D,19960520,000000,14.9269,15.6527,14.8968,15.6527,7466011.0357299,0
+CVX.US,D,19960521,000000,15.6225,15.6225,15.2401,15.2781,4634525.3023597,0
+CVX.US,D,19960522,000000,15.2781,15.6225,15.2401,15.6225,4186086.849663,0
+CVX.US,D,19960523,000000,15.5589,15.6819,15.4966,15.5902,4028611.3813054,0
+CVX.US,D,19960524,000000,15.5902,15.6527,15.2781,15.4342,2451864.6221869,0
+CVX.US,D,19960528,000000,15.4342,15.4634,15.2079,15.3073,2777071.2108069,0
+CVX.US,D,19960529,000000,15.2401,15.2781,14.9269,15.0529,1995412.7559853,0
+CVX.US,D,19960530,000000,15.0216,15.2401,14.9269,15.2401,3169497.7895791,0
+CVX.US,D,19960531,000000,15.2401,15.2401,15.0216,15.084,2312942.2155979,0
+CVX.US,D,19960603,000000,14.9894,15.084,14.8655,14.9601,3669469.7909459,0
+CVX.US,D,19960604,000000,14.9269,15.0529,14.8655,15.0529,5919679.5689647,0
+CVX.US,D,19960605,000000,15.0216,15.0216,14.8343,14.8655,4167204.6802006,0
+CVX.US,D,19960606,000000,14.9269,14.9269,14.7718,14.9269,2931990.711935,0
+CVX.US,D,19960607,000000,14.8032,15.0216,14.7397,14.8968,5051919.9797863,0
+CVX.US,D,19960610,000000,14.8655,14.9269,14.8032,14.8968,2413765.0240227,0
+CVX.US,D,19960611,000000,14.9894,15.084,14.9269,14.9894,3444448.3005152,0
+CVX.US,D,19960612,000000,14.9894,15.0529,14.9894,15.0216,3738609.0633499,0
+CVX.US,D,19960613,000000,14.9894,15.084,14.9601,15.0529,2731295.5088926,0
+CVX.US,D,19960614,000000,15.0529,15.084,15.0216,15.0529,3148050.4255685,0
+CVX.US,D,19960617,000000,15.0529,15.1523,14.9894,15.1523,3198940.1124576,0
+CVX.US,D,19960618,000000,15.084,15.1191,14.9894,15.0216,2546923.4323102,0
+CVX.US,D,19960619,000000,15.084,15.2401,15.0529,15.2401,3887767.6419492,0
+CVX.US,D,19960620,000000,15.2401,15.3415,15.2079,15.2781,2862847.3385004,0
+CVX.US,D,19960621,000000,15.2781,15.3415,15.2079,15.3073,4400227.2810448,0
+CVX.US,D,19960624,000000,15.3073,15.4342,15.3073,15.3649,2843647.339178,0
+CVX.US,D,19960625,000000,15.3649,15.3649,15.2401,15.3649,2527721.3824726,0
+CVX.US,D,19960626,000000,15.3649,15.3649,15.0216,15.1191,3755894.9067085,0
+CVX.US,D,19960627,000000,15.1835,15.1835,14.9601,14.9894,4215858.2802352,0
+CVX.US,D,19960628,000000,15.0529,15.0529,14.8032,14.8968,4332691.5115478,0
+CVX.US,D,19960701,000000,14.9269,15.1191,14.8655,15.1191,2882053.4893685,0
+CVX.US,D,19960702,000000,15.1191,15.2781,15.0529,15.2079,3551360.1139048,0
+CVX.US,D,19960703,000000,15.2079,15.2079,15.1191,15.1835,2656398.389733,0
+CVX.US,D,19960705,000000,15.0529,15.0529,14.8343,14.8655,1950286.0421402,0
+CVX.US,D,19960708,000000,14.8968,14.9601,14.8343,14.8655,4572433.6507889,0
+CVX.US,D,19960709,000000,14.9269,15.084,14.8343,15.0216,2920786.6967378,0
+CVX.US,D,19960710,000000,15.084,15.1523,14.9269,15.084,3034737.9288997,0
+CVX.US,D,19960711,000000,15.084,15.3415,15.0529,15.2401,4092625.390901,0
+CVX.US,D,19960712,000000,15.2781,15.4342,15.2079,15.3415,4588120.0922709,0
+CVX.US,D,19960715,000000,15.2781,15.3073,14.9269,14.9601,2280291.8616478,0
+CVX.US,D,19960716,000000,14.9269,14.9601,14.1038,14.6733,5498124.3961438,0
+CVX.US,D,19960717,000000,14.9269,14.9601,14.3886,14.4217,3545597.140861,0
+CVX.US,D,19960718,000000,14.4842,14.8655,14.453,14.8343,3049785.6348887,0
+CVX.US,D,19960719,000000,14.7075,14.7718,14.6148,14.6733,2421454.4561217,0
+CVX.US,D,19960722,000000,14.6733,14.8343,14.5154,14.5515,2658958.4579931,0
+CVX.US,D,19960723,000000,14.5515,14.6733,14.4217,14.5827,3059064.2162882,0
+CVX.US,D,19960724,000000,14.5154,14.6733,14.5154,14.5515,3862482.7386924,0
+CVX.US,D,19960725,000000,14.7075,14.8343,14.5827,14.8343,3850317.0318541,0
+CVX.US,D,19960726,000000,14.8968,14.8968,14.453,14.5827,3260720.0857139,0
+CVX.US,D,19960729,000000,14.5515,14.6733,14.4842,14.5515,1292829.3450974,0
+CVX.US,D,19960730,000000,14.6148,14.6148,14.2628,14.4217,1979417.7119618,0
+CVX.US,D,19960731,000000,14.3603,14.6393,14.3603,14.6148,2820279.6676579,0
+CVX.US,D,19960801,000000,14.5827,14.7718,14.5827,14.6733,4063815.65197,0
+CVX.US,D,19960802,000000,14.6733,14.9601,14.6733,14.9601,2385927.2293089,0
+CVX.US,D,19960805,000000,14.9601,15.1191,14.9601,15.0529,2295017.6367463,0
+CVX.US,D,19960806,000000,15.0529,15.0529,14.8655,14.9894,1928839.7033873,0
+CVX.US,D,19960807,000000,15.0216,15.0216,14.5827,14.7397,3516466.4962971,0
+CVX.US,D,19960808,000000,14.6393,14.8343,14.5515,14.8343,3249196.1901416,0
+CVX.US,D,19960809,000000,14.8968,14.8968,14.5827,14.5827,1813293.1703793,0
+CVX.US,D,19960812,000000,14.6148,14.8032,14.6148,14.7397,3305526.9191838,0
+CVX.US,D,19960813,000000,14.7534,14.8392,14.6851,14.8392,2507559.6915089,0
+CVX.US,D,19960814,000000,14.8392,14.8392,14.5895,14.7134,2248289.4705093,0
+CVX.US,D,19960815,000000,14.6529,14.7826,14.6217,14.6851,1967247.9040931,0
+CVX.US,D,19960816,000000,14.7534,15.0636,14.7134,15.0342,2827320.1116878,0
+CVX.US,D,19960819,000000,15.0636,15.321,15.0342,15.2888,3008488.2582288,0
+CVX.US,D,19960820,000000,15.2284,15.2596,15.0342,15.0967,2369921.9327092,0
+CVX.US,D,19960821,000000,15.0636,15.0967,14.8704,15.0967,2485469.4909748,0
+CVX.US,D,19960822,000000,15.0967,15.3815,15.0636,15.3522,3376911.5057606,0
+CVX.US,D,19960823,000000,15.2596,15.2888,15.1279,15.2596,2793710.1166118,0
+CVX.US,D,19960826,000000,15.2596,15.2596,14.9689,15.0967,1386616.8357804,0
+CVX.US,D,19960827,000000,15.2284,15.321,15.1649,15.2284,2813241.2741433,0
+CVX.US,D,19960828,000000,15.2284,15.2596,15.1279,15.2596,1454797.4923161,0
+CVX.US,D,19960829,000000,15.1953,15.2284,15.003,15.0967,2149378.767533,0
+CVX.US,D,19960830,000000,15.0636,15.1279,14.8392,15.003,1627320.6666626,0
+CVX.US,D,19960903,000000,15.2284,15.321,15.1953,15.2596,4587155.3248569,0
+CVX.US,D,19960904,000000,15.2284,15.2596,15.003,15.1953,4459445.1355258,0
+CVX.US,D,19960905,000000,15.1279,15.2888,15.1279,15.2284,2062313.8910198,0
+CVX.US,D,19960906,000000,15.1953,15.3522,15.0967,15.3522,2439376.9844581,0
+CVX.US,D,19960909,000000,15.4235,15.4517,15.1953,15.4517,2376318.5149579,0
+CVX.US,D,19960910,000000,15.4235,15.4517,15.321,15.3815,2468185.6981315,0
+CVX.US,D,19960911,000000,15.4761,15.6722,15.3815,15.6722,4958456.4705089,0
+CVX.US,D,19960912,000000,15.7023,15.7356,15.5472,15.64,3934179.0035838,0
+CVX.US,D,19960913,000000,15.7619,15.8643,15.64,15.8321,5239813.81627,0
+CVX.US,D,19960916,000000,15.8029,15.9911,15.7356,15.8945,3340098.605901,0
+CVX.US,D,19960917,000000,15.958,16.0886,15.8321,16.0886,4659500.5778174,0
+CVX.US,D,19960918,000000,16.0204,16.1471,15.9268,15.958,3816069.3265426,0
+CVX.US,D,19960919,000000,15.9268,15.9268,15.7356,15.7619,3166295.9100531,0
+CVX.US,D,19960920,000000,15.7619,16.1471,15.7619,15.8643,5742028.0560368,0
+CVX.US,D,19960923,000000,15.8945,15.9268,15.7356,15.9268,2833403.9903645,0
+CVX.US,D,19960924,000000,15.7619,15.8945,15.7023,15.8945,5325273.139361,0
+CVX.US,D,19960925,000000,15.8945,15.9268,15.7356,15.8321,3398037.9641384,0
+CVX.US,D,19960926,000000,15.8945,15.8945,15.6722,15.7023,2940634.6588718,0
+CVX.US,D,19960927,000000,15.7023,15.7023,15.5093,15.7023,1898433.6383525,0
+CVX.US,D,19960930,000000,15.7619,16.0204,15.7023,15.958,3008488.2582288,0
+CVX.US,D,19961001,000000,15.958,16.1189,15.8643,16.0575,2921106.5771131,0
+CVX.US,D,19961002,000000,16.2759,16.4017,16.1755,16.4017,5559896.1673393,0
+CVX.US,D,19961003,000000,16.4017,16.4017,16.2456,16.3403,1894912.9037087,0
+CVX.US,D,19961004,000000,16.4017,16.5003,16.3403,16.4301,2340148.4516218,0
+CVX.US,D,19961007,000000,16.5003,16.6855,16.5003,16.6602,2618303.9178567,0
+CVX.US,D,19961008,000000,16.7294,16.9138,16.7294,16.8142,3250797.6425334,0
+CVX.US,D,19961009,000000,16.8523,16.8523,16.6261,16.6602,2857089.4917447,0
+CVX.US,D,19961010,000000,16.6602,16.6855,16.3706,16.6261,2271972.9213743,0
+CVX.US,D,19961011,000000,16.6855,16.8142,16.6855,16.7294,1280985.5691497,0
+CVX.US,D,19961014,000000,16.8142,17.0387,16.7578,17.0387,2541807.3968204,0
+CVX.US,D,19961015,000000,17.1674,17.1674,16.5958,16.7811,3331130.6775584,0
+CVX.US,D,19961016,000000,16.9138,17.0387,16.6602,17.0094,3258797.7276892,0
+CVX.US,D,19961017,000000,17.0387,17.1401,16.9449,17.0387,2174982.5259075,0
+CVX.US,D,19961018,000000,17.0387,17.2015,16.9763,17.1674,4135519.0936645,0
+CVX.US,D,19961021,000000,17.2327,17.4248,17.0387,17.1401,4829785.6147944,0
+CVX.US,D,19961022,000000,17.1401,17.2971,17.0094,17.2669,3708520.8281752,0
+CVX.US,D,19961023,000000,17.2327,17.2669,17.0387,17.1674,2915665.5349599,0
+CVX.US,D,19961024,000000,17.1401,17.1401,16.9138,16.9449,2910223.467549,0
+CVX.US,D,19961025,000000,16.9138,17.1674,16.9138,17.1089,2787631.364223,0
+CVX.US,D,19961028,000000,17.2971,17.3644,16.7811,16.8142,3877523.2678781,0
+CVX.US,D,19961029,000000,16.8142,17.0387,16.5958,17.0387,3027053.6230887,0
+CVX.US,D,19961030,000000,17.0387,17.0708,16.8826,16.8826,2884613.5576288,0
+CVX.US,D,19961031,000000,16.8826,16.8826,16.7294,16.7578,4838742.2653033,0
+CVX.US,D,19961101,000000,16.7811,16.8142,16.5646,16.5958,3872727.1127635,0
+CVX.US,D,19961104,000000,16.6261,16.6261,16.472,16.5646,3646105.1951986,0
+CVX.US,D,19961105,000000,16.5958,16.5958,16.2759,16.4017,4052930.4918906,0
+CVX.US,D,19961106,000000,16.4017,16.6602,16.3403,16.6602,4317325.9756987,0
+CVX.US,D,19961107,000000,16.6602,16.7811,16.6261,16.7578,3368268.5840813,0
+CVX.US,D,19961108,000000,16.7578,16.9138,16.6855,16.8826,2935513.4970939,0
+CVX.US,D,19961111,000000,16.9763,17.0094,16.7294,16.8523,3535992.5275406,0
+CVX.US,D,19961112,000000,16.9275,16.9275,16.67,16.7958,4270912.5635491,0
+CVX.US,D,19961113,000000,16.7646,16.8279,16.5997,16.7958,3399321.5866701,0
+CVX.US,D,19961114,000000,16.7646,16.9889,16.6338,16.9576,2734495.3379036,0
+CVX.US,D,19961115,000000,17.1508,17.1508,16.7646,16.8582,4455926.4513972,0
+CVX.US,D,19961118,000000,16.8963,16.9889,16.8963,16.9275,2957598.5713399,0
+CVX.US,D,19961119,000000,16.9889,17.3381,16.9889,17.3381,3641304.9390536,0
+CVX.US,D,19961120,000000,17.3381,17.3381,17.1508,17.2757,2800119.0019518,0
+CVX.US,D,19961121,000000,17.3078,17.3078,17.0826,17.2152,2918227.6537352,0
+CVX.US,D,19961122,000000,17.2757,17.4064,17.184,17.3078,3425248.3011927,0
+CVX.US,D,19961125,000000,17.3712,17.5634,17.2757,17.4064,4362134.8596838,0
+CVX.US,D,19961126,000000,17.4395,17.5634,17.3381,17.5019,3079547.8381424,0
+CVX.US,D,19961127,000000,17.4395,17.4707,17.0504,17.1137,3066430.692239,0
+CVX.US,D,19961129,000000,17.184,17.2434,17.1508,17.2152,1030991.8790341,0
+CVX.US,D,19961202,000000,17.1508,17.2434,16.9889,17.2152,3331456.7094794,0
+CVX.US,D,19961203,000000,17.2152,17.2152,16.8279,16.8279,4026685.9475079,0
+CVX.US,D,19961204,000000,16.7002,16.7958,16.5071,16.7344,4030850.5439326,0
+CVX.US,D,19961205,000000,16.7344,16.9576,16.5997,16.8963,4826258.7286049,0
+CVX.US,D,19961206,000000,16.6338,16.7646,16.3783,16.5402,4619168.9938291,0
+CVX.US,D,19961209,000000,16.7002,16.7002,16.472,16.5402,4071498.9325234,0
+CVX.US,D,19961210,000000,16.5715,16.7344,16.3442,16.3442,3687390.2687672,0
+CVX.US,D,19961211,000000,16.1892,16.3442,16.0575,16.1588,3989557.2683032,0
+CVX.US,D,19961212,000000,16.2837,16.2837,15.7102,15.7356,5022795.4867679,0
+CVX.US,D,19961213,000000,15.6078,15.9638,15.4761,15.9316,4325645.9412299,0
+CVX.US,D,19961216,000000,15.9911,16.3783,15.9316,16.2135,4684466.6259565,0
+CVX.US,D,19961217,000000,16.1189,16.3159,16.0886,16.2456,3390674.5639604,0
+CVX.US,D,19961218,000000,16.1588,16.472,16.1588,16.472,2568368.7458057,0
+CVX.US,D,19961219,000000,16.5402,16.9275,16.5071,16.9275,6937872.1319556,0
+CVX.US,D,19961220,000000,17.4707,17.4707,16.7958,16.9275,7538353.2129175,0
+CVX.US,D,19961223,000000,16.9275,17.0826,16.6338,16.9576,1981334.9436985,0
+CVX.US,D,19961224,000000,16.8963,16.9576,16.7958,16.8279,1120302.0697203,0
+CVX.US,D,19961226,000000,16.8963,16.9889,16.7958,16.9889,1950610.023546,0
+CVX.US,D,19961227,000000,17.021,17.184,16.8963,16.9576,1216008.8426553,0
+CVX.US,D,19961230,000000,16.9576,17.2434,16.9576,17.0826,2502434.4287005,0
+CVX.US,D,19961231,000000,17.0826,17.0826,16.472,16.7002,5312150.8671696,0
+CVX.US,D,19970102,000000,16.7646,16.9889,16.4164,16.9275,6563692.0629255,0
+CVX.US,D,19970103,000000,16.9576,17.1508,16.8582,16.9889,3973231.0660706,0
+CVX.US,D,19970106,000000,17.0504,17.184,16.9275,17.184,3323134.6934329,0
+CVX.US,D,19970107,000000,17.184,17.4395,17.0504,17.4064,4297482.1145952,0
+CVX.US,D,19970108,000000,17.4707,17.5019,16.8963,17.1508,3648662.187686,0
+CVX.US,D,19970109,000000,17.2152,17.5966,17.1137,17.5634,5779161.8615294,0
+CVX.US,D,19970110,000000,17.2757,17.853,17.1508,17.853,6470225.4778755,0
+CVX.US,D,19970113,000000,17.853,17.853,17.3078,17.5019,3808066.165614,0
+CVX.US,D,19970114,000000,17.5634,17.6629,17.3381,17.4707,4138714.821645,0
+CVX.US,D,19970115,000000,17.4707,17.6961,17.3712,17.5966,4286591.8282277,0
+CVX.US,D,19970116,000000,17.6629,17.7673,17.3712,17.5966,4132952.8738588,0
+CVX.US,D,19970117,000000,17.5966,17.6961,17.184,17.3078,4777606.153828,0
+CVX.US,D,19970120,000000,17.3712,17.3712,17.0826,17.2434,3201508.3827786,0
+CVX.US,D,19970121,000000,17.0826,17.4707,17.0504,17.3712,3594564.4697253,0
+CVX.US,D,19970122,000000,17.4064,17.5019,17.0504,17.2434,4377816.1748777,0
+CVX.US,D,19970123,000000,17.2757,17.3712,16.9275,16.9576,3906337.1078395,0
+CVX.US,D,19970124,000000,17.021,17.021,16.7002,16.9889,3993401.9843528,0
+CVX.US,D,19970127,000000,17.1137,17.1137,16.8963,17.021,4106066.5182101,0
+CVX.US,D,19970128,000000,17.2152,17.2152,16.5997,16.7002,3882965.335289,0
+CVX.US,D,19970129,000000,16.7344,17.1508,16.7002,17.1137,3089797.3385015,0
+CVX.US,D,19970130,000000,17.184,17.2757,17.021,17.184,4167843.4156937,0
+CVX.US,D,19970131,000000,17.2152,17.2434,16.8963,17.0504,4573391.2413996,0
+CVX.US,D,19970203,000000,16.9889,17.0826,16.7958,17.021,3370192.9926214,0
+CVX.US,D,19970204,000000,17.021,17.1137,16.9275,17.0826,2792110.7147351,0
+CVX.US,D,19970205,000000,17.1137,17.2434,16.8279,16.8582,4378457.9861437,0
+CVX.US,D,19970206,000000,17.1508,17.1508,16.6338,16.7958,5157230.3407841,0
+CVX.US,D,19970207,000000,16.9275,17.021,16.67,16.8963,4147676.598442,0
+CVX.US,D,19970210,000000,16.9576,17.0504,16.7344,16.7344,4672299.8938607,0
+CVX.US,D,19970211,000000,16.8963,17.3078,16.8279,17.3078,6014099.643595,0
+CVX.US,D,19970212,000000,17.4707,17.7673,17.4064,17.7673,5497805.541026,0
+CVX.US,D,19970213,000000,17.7955,17.7955,17.5634,17.6961,3121482.9250377,0
+CVX.US,D,19970214,000000,17.6961,17.6961,17.3381,17.5634,5079132.3673558,0
+CVX.US,D,19970218,000000,17.6376,17.6775,17.2825,17.6073,3264237.7445849,0
+CVX.US,D,19970219,000000,17.6376,17.6376,17.3849,17.4132,2801398.5234532,0
+CVX.US,D,19970220,000000,17.0943,17.3849,16.9947,16.9947,3462698.9112879,0
+CVX.US,D,19970221,000000,17.026,17.3128,16.9576,17.3128,3577927.6144358,0
+CVX.US,D,19970224,000000,17.2825,17.3128,17.0943,17.1567,2605819.3559008,0
+CVX.US,D,19970225,000000,17.221,17.6775,17.1908,17.6376,4437361.0865374,0
+CVX.US,D,19970226,000000,17.6376,17.7078,17.0943,17.3508,4116307.8165084,0
+CVX.US,D,19970227,000000,17.3508,17.4132,17.0943,17.1908,4049735.7891679,0
+CVX.US,D,19970228,000000,17.0943,17.1567,16.67,16.7002,4431274.1320878,0
+CVX.US,D,19970303,000000,16.5471,17.026,16.4436,16.9947,5789719.9644303,0
+CVX.US,D,19970304,000000,17.026,17.1908,16.8329,16.8611,5412340.0663895,0
+CVX.US,D,19970305,000000,16.9576,16.9947,16.7402,16.9275,4170406.5597267,0
+CVX.US,D,19970306,000000,17.0562,17.3128,16.9576,17.221,7224993.476018,0
+CVX.US,D,19970307,000000,17.2825,17.2825,17.026,17.1264,4396701.4201129,0
+CVX.US,D,19970310,000000,17.1264,17.4522,17.1264,17.4522,4931570.1148604,0
+CVX.US,D,19970311,000000,17.5136,17.5136,17.2825,17.4132,3283765.8263435,0
+CVX.US,D,19970312,000000,17.4132,17.5136,17.1264,17.3128,2793391.261494,0
+CVX.US,D,19970313,000000,17.2825,17.2825,17.0943,17.1567,1981009.9370351,0
+CVX.US,D,19970314,000000,17.2825,17.5439,17.1908,17.4522,2679121.1742144,0
+CVX.US,D,19970317,000000,17.3128,17.5136,17.1908,17.3849,2611903.2345775,0
+CVX.US,D,19970318,000000,17.3508,17.4824,17.2503,17.3128,3503345.2493633,0
+CVX.US,D,19970319,000000,17.4132,17.5439,17.3508,17.5439,4288833.0413703,0
+CVX.US,D,19970320,000000,17.6376,17.6775,17.3508,17.5761,3599693.8335641,0
+CVX.US,D,19970321,000000,17.738,17.9642,17.6775,17.9341,4490173.1314512,0
+CVX.US,D,19970324,000000,17.9955,18.2569,17.9642,18.2209,5675124.8704871,0
+CVX.US,D,19970325,000000,18.3914,18.6158,18.289,18.5437,4501373.0456178,0
+CVX.US,D,19970326,000000,18.5202,18.8392,18.4207,18.6763,3954985.5815861,0
+CVX.US,D,19970327,000000,18.7172,18.807,17.9642,18.0345,6148859.5042746,0
+CVX.US,D,19970331,000000,18.0949,18.1281,17.8053,18.0345,6355633.4597054,0
+CVX.US,D,19970401,000000,17.9955,17.9955,17.4132,17.8404,4901163.0245679,0
+CVX.US,D,19970402,000000,17.6775,17.738,17.3128,17.3508,5889588.2580172,0
+CVX.US,D,19970403,000000,16.9576,17.1264,16.3783,16.67,7890449.2329591,0
+CVX.US,D,19970404,000000,16.6417,16.903,16.5071,16.8329,4897322.4095489,0
+CVX.US,D,19970407,000000,16.8611,16.9947,16.8025,16.8329,4229943.2693255,0
+CVX.US,D,19970408,000000,16.8611,16.903,16.7002,16.8611,2490912.5836434,0
+CVX.US,D,19970409,000000,16.903,17.0562,16.7704,16.903,2618625.8487473,0
+CVX.US,D,19970410,000000,16.9275,16.9275,16.4778,16.7002,2991201.3896126,0
+CVX.US,D,19970411,000000,16.6417,16.6417,16.0575,16.1189,3503664.104481,0
+CVX.US,D,19970414,000000,16.1189,16.5715,15.9911,16.5471,4617566.5161797,0
+CVX.US,D,19970415,000000,16.67,16.67,16.2837,16.5997,2589819.1855891,0
+CVX.US,D,19970416,000000,16.67,16.8329,16.3442,16.8329,3002729.3862154,0
+CVX.US,D,19970417,000000,16.67,16.8025,16.4778,16.4778,2784107.5538064,0
+CVX.US,D,19970418,000000,16.5471,16.9275,16.4778,16.7402,3057781.619014,0
+CVX.US,D,19970421,000000,16.67,17.0943,16.6417,16.7704,4325322.9850818,0
+CVX.US,D,19970422,000000,16.8025,17.2503,16.8025,17.2503,3471974.4169145,0
+CVX.US,D,19970423,000000,17.3128,17.5136,17.1567,17.2503,3356106.9782735,0
+CVX.US,D,19970424,000000,17.5761,17.5761,17.026,17.1567,3819907.8910465,0
+CVX.US,D,19970425,000000,17.1264,17.1908,16.903,17.026,1814250.76099,0
+CVX.US,D,19970428,000000,16.903,17.221,16.903,17.0943,2527406.6283853,0
+CVX.US,D,19970429,000000,17.3508,17.5761,17.1908,17.5761,3089797.3385015,0
+CVX.US,D,19970430,000000,17.5439,17.8404,17.3128,17.738,5429302.9535999,0
+CVX.US,D,19970501,000000,17.7078,17.7078,17.2825,17.6073,3006246.0198288,0
+CVX.US,D,19970502,000000,17.4824,17.8999,17.4824,17.8999,3439648.0443702,0
+CVX.US,D,19970505,000000,17.8999,18.289,17.6376,18.1633,3891610.3074835,0
+CVX.US,D,19970506,000000,18.1633,18.2569,17.9955,17.9955,5475715.3404919,0
+CVX.US,D,19970507,000000,18.0628,18.1895,17.9955,18.0345,3560956.5251645,0
+CVX.US,D,19970508,000000,17.9341,18.4207,17.8707,18.289,4256826.5492012,0
+CVX.US,D,19970509,000000,18.3573,18.4812,18.1281,18.4812,2948958.7254334,0
+CVX.US,D,19970512,000000,18.4812,18.9036,18.3573,18.8392,4300358.9874579,0
+CVX.US,D,19970513,000000,18.6471,18.7787,18.5202,18.7787,3291771.0377874,0
+CVX.US,D,19970514,000000,18.807,18.807,18.5758,18.6763,3578563.274156,0
+CVX.US,D,19970515,000000,18.6158,18.6158,18.2209,18.3573,4066056.8651124,0
+CVX.US,D,19970516,000000,18.3466,18.4441,18.2462,18.3466,4885151.5764225,0
+CVX.US,D,19970519,000000,18.3076,18.5007,18.2101,18.4441,3652824.7335956,0
+CVX.US,D,19970520,000000,18.2764,18.374,18.0511,18.374,3416603.3289982,0
+CVX.US,D,19970521,000000,18.2764,18.3466,18.1447,18.3076,3415003.9271216,0
+CVX.US,D,19970522,000000,18.374,18.4441,18.0812,18.1447,2665683.1226781,0
+CVX.US,D,19970523,000000,18.1447,18.5387,18.1447,18.5387,2867975.6770817,0
+CVX.US,D,19970527,000000,18.4773,18.4773,18.2462,18.3466,2512038.0167634,0
+CVX.US,D,19970528,000000,18.3466,18.4773,18.2462,18.3076,2284452.3570421,0
+CVX.US,D,19970529,000000,18.3076,18.5007,18.2462,18.5007,2505317.4531089,0
+CVX.US,D,19970530,000000,18.4441,18.5701,18.2764,18.2764,4877153.5417819,0
+CVX.US,D,19970602,000000,18.3466,18.5007,18.1447,18.3076,4131035.642122,0
+CVX.US,D,19970603,000000,18.2462,18.8021,18.1769,18.6334,3613771.6458511,0
+CVX.US,D,19970604,000000,18.6675,18.9319,18.4441,18.8324,4740795.3044835,0
+CVX.US,D,19970605,000000,18.8626,18.9319,18.6334,18.8021,4020930.1512673,0
+CVX.US,D,19970606,000000,18.7719,19.0888,18.7289,18.9036,3393876.4434864,0
+CVX.US,D,19970609,000000,18.9319,19.123,18.7289,18.7719,3045942.9693544,0
+CVX.US,D,19970610,000000,18.9319,19.1874,18.9036,19.1601,5438907.5669203,0
+CVX.US,D,19970611,000000,19.1874,19.5541,19.123,19.2859,4323085.8729697,0
+CVX.US,D,19970612,000000,19.3552,19.6116,19.3298,19.5541,4561869.3963424,0
+CVX.US,D,19970613,000000,19.4839,19.9374,19.4839,19.8448,4422953.141299,0
+CVX.US,D,19970616,000000,19.8067,20.1686,19.8067,20.072,2707287.0513643,0
+CVX.US,D,19970617,000000,20.0086,20.1003,19.8448,19.8721,3025777.1773603,0
+CVX.US,D,19970618,000000,19.7131,19.7453,19.3815,19.3815,3440926.5406138,0
+CVX.US,D,19970619,000000,19.3815,19.5112,19.3552,19.4205,3190300.2665511,0
+CVX.US,D,19970620,000000,19.4205,19.4839,19.2576,19.4497,5767955.7958172,0
+CVX.US,D,19970623,000000,19.3298,19.4205,18.9963,18.9963,2708892.6047865,0
+CVX.US,D,19970624,000000,19.123,19.3815,18.9426,19.3815,2990246.8747747,0
+CVX.US,D,19970625,000000,19.4029,19.5005,19.0254,19.2703,3500462.224955,0
+CVX.US,D,19970626,000000,19.241,19.5824,19.0577,19.2859,2825720.7098111,0
+CVX.US,D,19970627,000000,19.2255,19.4205,18.9319,18.9963,2773541.2488448,0
+CVX.US,D,19970630,000000,19.0577,19.4497,18.9036,19.2995,3678753.4986335,0
+CVX.US,D,19970701,000000,19.4205,19.6927,19.2068,19.6927,3503027.4195032,0
+CVX.US,D,19970702,000000,19.6927,19.7618,19.4497,19.6819,3109320.2939722,0
+CVX.US,D,19970703,000000,19.8281,19.8721,19.5931,19.8067,2578615.170392,0
+CVX.US,D,19970707,000000,19.7931,19.954,19.6927,19.7131,3850641.0132599,0
+CVX.US,D,19970708,000000,19.7131,19.7931,19.5931,19.7804,2474270.6020658,0
+CVX.US,D,19970709,000000,19.6819,19.6927,19.1874,19.4205,4143196.2226723,0
+CVX.US,D,19970710,000000,19.4497,19.5717,19.3385,19.4839,3657306.1346229,0
+CVX.US,D,19970711,000000,19.3552,19.8623,19.3552,19.7804,2342393.7657947,0
+CVX.US,D,19970714,000000,19.9091,19.9374,19.6634,19.7931,3257204.4773583,0
+CVX.US,D,19970715,000000,19.7931,20.0573,19.6819,20.0086,3885845.2839245,0
+CVX.US,D,19970716,000000,20.0359,20.27,19.954,20.2496,3317056.9663019,0
+CVX.US,D,19970717,000000,20.2057,20.3003,20.1383,20.2057,3700195.736356,0
+CVX.US,D,19970718,000000,20.1686,20.1686,19.5931,19.7453,3367951.7794789,0
+CVX.US,D,19970721,000000,19.7131,19.7268,19.4205,19.5541,2266209.9483303,0
+CVX.US,D,19970722,000000,19.6634,20.3295,19.5824,20.27,2963677.3237286,0
+CVX.US,D,19970723,000000,20.3627,20.3627,20.0359,20.0573,2864133.0115474,0
+CVX.US,D,19970724,000000,19.8448,20.0905,19.7131,20.072,2040868.5775244,0
+CVX.US,D,19970725,000000,20.1003,20.5109,20.0905,20.3627,2657673.8102038,0
+CVX.US,D,19970728,000000,20.3003,20.7255,20.1003,20.4514,3641304.9390536,0
+CVX.US,D,19970729,000000,20.27,20.5948,20.27,20.5265,2978405.1493422,0
+CVX.US,D,19970730,000000,20.6279,20.8748,20.6279,20.7567,3056183.242395,0
+CVX.US,D,19970731,000000,20.826,20.9196,20.5792,20.6279,3966830.3827914,0
+CVX.US,D,19970801,000000,20.5626,20.5948,20.1169,20.5265,3074106.7959891,0
+CVX.US,D,19970804,000000,20.4651,20.7567,20.43,20.7567,2305899.7210526,0
+CVX.US,D,19970805,000000,20.6279,20.8582,20.4925,20.8582,2466903.1008574,0
+CVX.US,D,19970806,000000,20.6279,20.985,20.6279,20.9411,4664297.7581895,0
+CVX.US,D,19970807,000000,20.6953,20.826,20.3501,20.3627,3255593.7976479,0
+CVX.US,D,19970808,000000,20.2057,20.2886,20.0359,20.2886,3948260.9169011,0
+CVX.US,D,19970811,000000,20.3003,21.0688,20.3003,20.9001,4840340.6419222,0
+CVX.US,D,19970812,000000,20.8884,21.4122,20.8387,21.1011,4695347.6850054,0
+CVX.US,D,19970813,000000,21.1195,21.1332,20.4778,20.6279,3854477.5272485,0
+CVX.US,D,19970814,000000,20.6573,20.7431,20.3627,20.5109,5018954.8717488,0
+CVX.US,D,19970815,000000,20.4514,20.5265,20.1169,20.1589,5041998.5618633,0
+CVX.US,D,19970818,000000,20.0573,20.4241,19.9169,20.4241,4110870.8753856,0
+CVX.US,D,19970819,000000,20.4241,20.7636,20.3207,20.7636,2738016.0725472,0
+CVX.US,D,19970820,000000,20.7011,21.0142,20.7011,20.8504,2128575.2653035,0
+CVX.US,D,19970821,000000,20.9791,20.9791,20.6075,20.7217,2788588.9548337,0
+CVX.US,D,19970822,000000,20.4241,20.9196,20.1754,20.9001,2563894.5215816,0
+CVX.US,D,19970825,000000,20.8123,21.0494,20.4514,20.6689,2760423.0776838,0
+CVX.US,D,19970826,000000,20.4378,20.6689,20.4085,20.5861,2438098.4882144,0
+CVX.US,D,19970827,000000,20.7011,21.0951,20.6075,21.0327,3546876.6623623,0
+CVX.US,D,19970828,000000,21.0494,21.1118,20.6816,20.7987,3343943.3219505,0
+CVX.US,D,19970829,000000,20.6689,20.6689,20.3578,20.3695,3388753.2311932,0
+CVX.US,D,19970902,000000,20.391,21.1615,20.391,21.1459,5525330.6321678,0
+CVX.US,D,19970903,000000,21.1459,21.1615,20.6689,21.0951,4496893.6951056,0
+CVX.US,D,19970904,000000,20.8826,21.0951,20.8319,21.0142,2590777.8014575,0
+CVX.US,D,19970905,000000,21.0494,21.1615,20.6075,20.6202,3379793.5049114,0
+CVX.US,D,19970908,000000,21.0494,21.3615,21.0142,21.2298,6861369.4593736,0
+CVX.US,D,19970909,000000,21.1801,21.6745,21.1459,21.4756,4332368.5553996,0
+CVX.US,D,19970910,000000,21.5438,21.7009,21.3253,21.343,3487336.8769908,0
+CVX.US,D,19970911,000000,21.3069,21.5565,21.0494,21.2562,3557756.6961537,0
+CVX.US,D,19970912,000000,21.1801,21.6892,21.0767,21.6745,3610574.8926131,0
+CVX.US,D,19970915,000000,21.6745,21.9877,21.6064,21.7204,3196382.0947126,0
+CVX.US,D,19970916,000000,21.7877,22.9074,21.7877,22.9074,6201031.7884376,0
+CVX.US,D,19970917,000000,22.9074,22.9377,22.5543,22.7943,4453046.5027618,0
+CVX.US,D,19970918,000000,22.805,23.4624,22.805,23.2799,5201081.6341583,0
+CVX.US,D,19970919,000000,22.7572,22.9894,22.6382,22.9679,5846374.6748782,0
+CVX.US,D,19970922,000000,22.8851,22.9377,22.3611,22.4032,3759414.6160947,0
+CVX.US,D,19970923,000000,22.3719,22.4948,22.2324,22.4812,4340368.6405555,0
+CVX.US,D,19970924,000000,22.4812,22.5758,22.1905,22.2451,3918821.6697956,0
+CVX.US,D,19970925,000000,22.3124,22.4139,21.658,21.7505,7192658.9014127,0
+CVX.US,D,19970926,000000,21.8179,21.971,21.7505,21.857,3667869.3638117,0
+CVX.US,D,19970929,000000,21.8812,22.3953,21.8179,22.2324,3345864.6547176,0
+CVX.US,D,19970930,000000,22.1827,22.2637,21.857,21.857,3113478.7388513,0
+CVX.US,D,19971001,000000,21.8812,22.3953,21.7692,22.3953,3483499.3377445,0
+CVX.US,D,19971002,000000,22.212,22.3611,22.0326,22.212,2459863.6820852,0
+CVX.US,D,19971003,000000,22.5953,22.688,22.4314,22.5953,5907512.8368688,0
+CVX.US,D,19971006,000000,22.6743,23.1532,22.6743,23.1054,3278322.733675,0
+CVX.US,D,19971007,000000,23.0362,23.3814,23.0195,23.3336,3657943.8448583,0
+CVX.US,D,19971008,000000,23.3336,23.3336,23.0195,23.0362,4214575.6829611,0
+CVX.US,D,19971009,000000,22.7943,22.9894,22.7748,22.8684,3481258.1246021,0
+CVX.US,D,19971010,000000,22.688,22.805,22.4646,22.5758,2590137.0154492,0
+CVX.US,D,19971013,000000,22.6382,22.8187,22.4314,22.4948,1770396.3918428,0
+CVX.US,D,19971014,000000,22.7445,22.7445,22.0012,22.4646,2896782.3402399,0
+CVX.US,D,19971015,000000,22.4812,22.9377,22.4314,22.805,2124414.7699091,0
+CVX.US,D,19971016,000000,22.8684,23.1698,22.5065,22.6226,3079869.7690329,0
+CVX.US,D,19971017,000000,22.4314,22.5543,22.0997,22.0997,3967472.1940572,0
+CVX.US,D,19971020,000000,22.171,22.8851,22.1301,22.8851,3054907.8219242,0
+CVX.US,D,19971021,000000,22.9504,23.1054,22.5416,23.1054,3662430.3721737,0
+CVX.US,D,19971022,000000,23.0898,23.0898,22.6743,22.7445,1997015.2336348,0
+CVX.US,D,19971023,000000,22.2637,22.4646,21.971,21.971,3410198.5446885,0
+CVX.US,D,19971024,000000,22.212,22.3437,21.8062,21.971,4137117.4702836,0
+CVX.US,D,19971027,000000,21.8365,22.2324,20.783,21.0494,3883284.1904066,0
+CVX.US,D,19971028,000000,20.5861,21.6745,20.2057,21.6745,7968231.4270424,0
+CVX.US,D,19971029,000000,21.5058,21.6745,21.1801,21.2942,5461634.4524322,0
+CVX.US,D,19971030,000000,21.1118,21.5438,21.1118,21.1118,4568911.8908875,0
+CVX.US,D,19971031,000000,21.5702,21.8999,20.946,21.8179,8558786.9890509,0
+CVX.US,D,19971103,000000,22.1515,22.8187,22.1301,22.8187,6983010.1236345,0
+CVX.US,D,19971104,000000,22.7572,22.8401,22.4948,22.6743,3187741.2235485,0
+CVX.US,D,19971105,000000,22.5953,22.6119,22.2637,22.2988,3104196.0564213,0
+CVX.US,D,19971106,000000,22.1827,22.3281,22.0111,22.171,2927833.2923134,0
+CVX.US,D,19971107,000000,21.8812,21.971,21.4386,21.971,2940956.5897623,0
+CVX.US,D,19971110,000000,22.0012,22.1301,21.6745,22.05,2664723.4815522,0
+CVX.US,D,19971111,000000,22.05,22.3124,21.9877,22.2988,1934284.8465709,0
+CVX.US,D,19971112,000000,22.0833,22.2451,21.5438,21.5438,2722651.5619558,0
+CVX.US,D,19971113,000000,21.7379,21.8725,21.3069,21.5702,2508193.300714,0
+CVX.US,D,19971114,000000,21.7009,22.2637,21.6385,22.0833,3189337.5496522,0
+CVX.US,D,19971117,000000,22.3124,22.5416,21.971,22.0111,4231223.8160844,0
+CVX.US,D,19971118,000000,22.1866,22.1866,21.7458,21.8775,3008810.1891194,0
+CVX.US,D,19971119,000000,21.9399,21.971,21.7244,21.8062,2036390.2522699,0
+CVX.US,D,19971120,000000,21.971,22.3349,21.8179,22.3057,2810995.9599703,0
+CVX.US,D,19971121,000000,22.4197,22.4812,22.1379,22.3885,2786990.5782147,0
+CVX.US,D,19971124,000000,22.1983,22.2578,21.8179,21.9506,2553647.0717377,0
+CVX.US,D,19971125,000000,22.0189,22.0569,21.2151,21.3897,4228023.9870735,0
+CVX.US,D,19971126,000000,21.8365,21.8365,21.0767,21.1459,4516419.7263491,0
+CVX.US,D,19971128,000000,21.1742,21.3253,21.0767,21.2445,1556263.1372644,0
+CVX.US,D,19971201,000000,21.0074,21.2249,20.7431,21.0951,5029198.2205624,0
+CVX.US,D,19971202,000000,20.9245,21.1742,20.7148,20.7929,5034319.3823404,0
+CVX.US,D,19971203,000000,20.7255,20.9938,20.5998,20.8123,8361294.6907924,0
+CVX.US,D,19971204,000000,20.9245,20.9245,20.4514,20.5626,4894120.5300228,0
+CVX.US,D,19971205,000000,20.4925,21.1615,20.4925,20.9938,4717111.8536184,0
+CVX.US,D,19971208,000000,21.1615,21.2445,20.8943,21.0327,4640934.1876999,0
+CVX.US,D,19971209,000000,20.9245,20.9938,20.6621,20.7929,3025777.1773603,0
+CVX.US,D,19971210,000000,20.7255,20.946,20.5334,20.7255,3067072.5035049,0
+CVX.US,D,19971211,000000,20.7255,20.7636,20.4105,20.5471,3076987.7698821,0
+CVX.US,D,19971212,000000,20.5471,20.5471,19.9472,20.0019,3773814.3592721,0
+CVX.US,D,19971215,000000,20.072,20.4017,20.072,20.1803,4059662.3333789,0
+CVX.US,D,19971216,000000,20.3441,20.43,20.0145,20.072,3175897.4476008,0
+CVX.US,D,19971217,000000,20.0496,20.1647,19.7999,19.8388,4091665.7497751,0
+CVX.US,D,19971218,000000,19.9042,20.0019,19.5376,19.6204,3501423.9165962,0
+CVX.US,D,19971219,000000,19.5863,19.7999,18.9426,19.6517,6518238.2919018,0
+CVX.US,D,19971222,000000,19.8505,20.072,19.6819,19.9209,3887127.8811986,0
+CVX.US,D,19971223,000000,19.9042,20.072,19.6683,19.7081,3981871.9372347,0
+CVX.US,D,19971224,000000,19.7804,20.072,19.7804,19.9608,2060075.7536502,0
+CVX.US,D,19971226,000000,19.9374,20.072,19.9042,19.9472,1903234.9197551,0
+CVX.US,D,19971229,000000,20.1169,20.5626,20.0905,20.5334,3491502.4986732,0
+CVX.US,D,19971230,000000,20.4651,20.8319,20.2817,20.6739,3571524.8806414,0
+CVX.US,D,19971231,000000,20.6621,20.946,20.3441,20.4017,4493050.0043138,0
+CVX.US,D,19980102,000000,20.27,20.6739,20.2496,20.6523,4526022.2891544,0
+CVX.US,D,19980105,000000,20.6621,20.6621,19.9608,20.0496,6896579.8815838,0
+CVX.US,D,19980106,000000,19.8662,19.9042,19.2703,19.5376,10004616.553024,0
+CVX.US,D,19980107,000000,19.5717,20.2329,19.5005,20.2329,7268840.6683619,0
+CVX.US,D,19980108,000000,20.032,20.0905,19.3552,19.4692,4711350.9310899,0
+CVX.US,D,19980109,000000,19.1045,19.3298,18.7251,18.845,5762507.5768606,0
+CVX.US,D,19980112,000000,18.2149,19.4692,17.9525,19.4253,6862651.0313901,0
+CVX.US,D,19980113,000000,19.4253,19.8662,19.2703,19.7697,4704626.266405,0
+CVX.US,D,19980114,000000,19.8214,20.1003,19.6819,20.0019,3819269.1555535,0
+CVX.US,D,19980115,000000,20.1316,20.4017,20.1003,20.154,4129112.2588397,0
+CVX.US,D,19980116,000000,20.3822,20.4514,20.1647,20.3295,5700100.1459449,0
+CVX.US,D,19980120,000000,20.3441,20.6621,20.27,20.6523,3688992.7464166,0
+CVX.US,D,19980121,000000,20.5471,20.7431,20.2817,20.4017,4699830.1112903,0
+CVX.US,D,19980122,000000,20.3295,20.3441,19.7081,19.9842,4752959.9860642,0
+CVX.US,D,19980123,000000,20.0496,20.072,19.4692,19.6039,4014201.3855518,0
+CVX.US,D,19980126,000000,19.6039,20.1003,19.6039,20.0145,3842315.9214406,0
+CVX.US,D,19980127,000000,20.0145,20.4017,19.9608,20.2496,3447014.5203212,0
+CVX.US,D,19980128,000000,20.1003,20.2329,19.6683,20.1647,8078343.0694429,0
+CVX.US,D,19980129,000000,20.1169,20.5109,20.1003,20.3822,4360852.2624097,0
+CVX.US,D,19980130,000000,20.1316,20.3627,19.7999,19.7999,6164222.9896083,0
+CVX.US,D,19980202,000000,19.8662,20.3207,19.8662,20.032,4039490.3898391,0
+CVX.US,D,19980203,000000,19.8388,20.1803,19.8388,20.1169,3754613.334692,0
+CVX.US,D,19980204,000000,20.1169,20.3207,20.0905,20.1316,3459169.9745833,0
+CVX.US,D,19980205,000000,20.2954,20.4925,20.1647,20.43,4710067.3085582,0
+CVX.US,D,19980206,000000,20.43,20.5998,20.27,20.5792,2440655.4807018,0
+CVX.US,D,19980209,000000,20.6134,20.6739,20.2017,20.2496,3777978.9556969,0
+CVX.US,D,19980210,000000,20.2017,20.27,19.8214,20.0019,7457373.2403387,0
+CVX.US,D,19980211,000000,19.9608,20.4105,19.9374,20.2134,5113697.9025274,0
+CVX.US,D,19980212,000000,20.0905,20.4925,19.9374,20.4925,3024171.623938,0
+CVX.US,D,19980213,000000,20.5471,20.6953,20.4836,20.6329,3924577.4660361,0
+CVX.US,D,19980217,000000,20.6621,20.7255,20.4514,20.5109,3980270.4848428,0
+CVX.US,D,19980218,000000,20.4437,21.0327,20.4241,21.0327,5661043.9824275,0
+CVX.US,D,19980219,000000,21.0074,21.1265,20.7255,20.9245,5679613.4483178,0
+CVX.US,D,19980220,000000,20.8582,21.1801,20.6953,21.1459,4531140.3751596,0
+CVX.US,D,19980223,000000,20.7929,21.0327,20.3441,20.5626,4564433.565633,0
+CVX.US,D,19980224,000000,20.6739,21.1459,20.6279,21.0435,6108526.8950287,0
+CVX.US,D,19980225,000000,21.0562,21.343,20.9128,21.2298,4540428.1838775,0
+CVX.US,D,19980226,000000,21.2151,21.4931,21.1265,21.4297,4568911.8908875,0
+CVX.US,D,19980227,000000,21.4931,22.1134,21.3069,21.5937,6783912.2719537,0
+CVX.US,D,19980302,000000,21.6619,22.0997,21.6619,22.0443,5380972.3097135,0
+CVX.US,D,19980303,000000,22.0833,22.4646,22.0326,22.3611,5743309.6280533,0
+CVX.US,D,19980304,000000,22.3281,22.4314,22.0617,22.2988,5292627.9116989,0
+CVX.US,D,19980305,000000,22.0833,22.6626,22.0833,22.5758,6269214.4954884,0
+CVX.US,D,19980306,000000,22.645,22.6821,22.4139,22.5485,4649893.9139816,0
+CVX.US,D,19980309,000000,22.4812,22.5017,21.7955,21.8812,5048724.2518059,0
+CVX.US,D,19980310,000000,21.9252,22.3611,21.7623,22.3124,5495244.4475082,0
+CVX.US,D,19980311,000000,22.3719,22.5269,22.2637,22.4314,4290757.4499101,0
+CVX.US,D,19980312,000000,22.2324,22.2988,21.9955,22.0997,3373069.8654841,0
+CVX.US,D,19980313,000000,22.1515,22.3953,22.0443,22.1232,4155362.9547682,0
+CVX.US,D,19980316,000000,22.0997,22.1232,21.9447,22.1232,3821832.2995864,0
+CVX.US,D,19980317,000000,22.0326,22.0326,21.6131,21.9116,5151148.5126225,0
+CVX.US,D,19980318,000000,21.7244,22.3719,21.6326,22.3281,5056403.4313288,0
+CVX.US,D,19980319,000000,22.3953,22.4314,22.1769,22.3719,3665306.2197787,0
+CVX.US,D,19980320,000000,22.5269,23.4283,22.4646,23.1932,12259621.4609,0
+CVX.US,D,19980323,000000,23.8935,24.0817,23.1932,23.1932,8592076.0784941,0
+CVX.US,D,19980324,000000,23.1288,23.1288,22.6119,22.8108,5132906.1039108,0
+CVX.US,D,19980325,000000,22.8791,23.0332,22.1769,22.3719,5369130.584281,0
+CVX.US,D,19980326,000000,22.4139,22.7133,22.3953,22.5134,5284303.8451374,0
+CVX.US,D,19980327,000000,22.5758,22.6119,22.0326,22.1633,3539835.1930748,0
+CVX.US,D,19980330,000000,22.2812,22.3611,22.0111,22.1769,2311655.5172932,0
+CVX.US,D,19980331,000000,22.1769,22.3611,21.4122,21.4453,6421892.7834739,0
+CVX.US,D,19980401,000000,21.7244,22.0443,21.6619,22.0326,5162671.3829373,0
+CVX.US,D,19980402,000000,22.0443,22.3124,21.7955,22.2812,3731568.6193201,0
+CVX.US,D,19980403,000000,22.3124,22.3719,21.7623,21.8812,5924473.673564,0
+CVX.US,D,19980406,000000,21.8812,21.8812,21.3615,21.3976,4621083.1497931,0
+CVX.US,D,19980407,000000,21.4297,21.696,21.343,21.5643,4028286.374642,0
+CVX.US,D,19980408,000000,21.5438,21.5643,21.0327,21.1049,4118543.9033628,0
+CVX.US,D,19980409,000000,21.3253,21.6326,21.1615,21.4453,4827540.3006214,0
+CVX.US,D,19980413,000000,21.5126,21.5126,20.9634,21.0562,4916848.4407924,0
+CVX.US,D,19980414,000000,21.0767,21.2298,21.0074,21.0562,4258108.1212178,0
+CVX.US,D,19980415,000000,21.3829,21.5438,21.2445,21.3829,5273101.8804555,0
+CVX.US,D,19980416,000000,21.4297,22.3611,21.3615,22.3611,7603011.0842942,0
+CVX.US,D,19980417,000000,22.2988,22.2988,22.0997,22.2637,4732476.36421,0
+CVX.US,D,19980420,000000,22.2988,22.5269,22.1905,22.3611,4856350.0395525,0
+CVX.US,D,19980421,000000,22.4314,22.8634,22.4139,22.6821,4585233.9920898,0
+CVX.US,D,19980422,000000,22.6821,22.6987,22.3281,22.4431,2615742.824339,0
+CVX.US,D,19980423,000000,22.4314,22.6626,22.3611,22.5017,5051600.099411,0
+CVX.US,D,19980424,000000,22.4314,22.4314,21.9447,22.0111,3961068.4350052,0
+CVX.US,D,19980427,000000,21.9955,22.8634,21.7769,22.2637,4991743.5094368,0
+CVX.US,D,19980428,000000,22.2812,22.2988,21.7623,21.975,3539835.1930748,0
+CVX.US,D,19980429,000000,21.9955,22.5485,21.975,22.2324,3232874.0889393,0
+CVX.US,D,19980430,000000,22.2812,22.5017,22.0833,22.0833,3776378.5285627,0
+CVX.US,D,19980501,000000,22.2988,23.0996,22.2812,23.0615,7232991.5106586,0
+CVX.US,D,19980504,000000,23.0615,23.0859,22.845,23.0138,3982190.7923524,0
+CVX.US,D,19980505,000000,23.0859,23.1649,22.8634,23.0138,4251387.5575632,0
+CVX.US,D,19980506,000000,23.1796,23.1796,22.845,22.8791,3519030.6655877,0
+CVX.US,D,19980507,000000,22.845,22.8791,22.5017,22.5631,2664723.4815522,0
+CVX.US,D,19980508,000000,22.6304,22.8996,22.5485,22.6626,1981971.6286763,0
+CVX.US,D,19980511,000000,22.4646,22.9504,22.4646,22.6987,2846851.2692193,0
+CVX.US,D,19980512,000000,22.7133,22.9318,22.4646,22.5134,3772540.9893165,0
+CVX.US,D,19980513,000000,22.4812,22.6304,22.4139,22.5758,2819958.7620249,0
+CVX.US,D,19980514,000000,22.6304,23.0332,22.5017,22.9318,4041408.6468335,0
+CVX.US,D,19980515,000000,22.9318,22.9504,22.6119,22.6987,4100942.2806593,0
+CVX.US,D,19980518,000000,22.6626,22.726,21.9877,22.2384,3963312.7239204,0
+CVX.US,D,19980519,000000,22.2384,22.4197,21.932,22.1057,4511295.4887983,0
+CVX.US,D,19980520,000000,22.1057,22.2051,21.6512,21.9193,3489900.0210237,0
+CVX.US,D,19980521,000000,22.0373,22.0676,21.6512,21.7204,4141593.7450229,0
+CVX.US,D,19980522,000000,21.7877,21.857,21.7204,21.7692,3213025.1015477,0
+CVX.US,D,19980526,000000,21.8999,21.9193,21.2502,21.2835,4070861.222288,0
+CVX.US,D,19980527,000000,21.1118,21.6619,20.8055,21.4503,5692736.7457668,0
+CVX.US,D,19980528,000000,21.4834,21.581,21.2502,21.581,3636501.6071357,0
+CVX.US,D,19980529,000000,21.4834,21.7204,21.4122,21.4834,3410198.5446885,0
+CVX.US,D,19980601,000000,21.4834,21.4834,21.1265,21.2502,2750183.8299007,0
+CVX.US,D,19980602,000000,21.343,21.3829,21.0951,21.2151,5434423.0901201,0
+CVX.US,D,19980603,000000,21.2151,21.4834,21.1615,21.2298,3449249.5819179,0
+CVX.US,D,19980604,000000,21.3702,21.8365,21.343,21.5497,4105105.8518265,0
+CVX.US,D,19980605,000000,21.6814,22.1866,21.6814,22.1866,3280562.9215599,0
+CVX.US,D,19980608,000000,22.1866,22.2051,21.7204,21.7877,2207638.0061456,0
+CVX.US,D,19980609,000000,21.857,21.8725,21.5204,21.5204,2822197.9246521,0
+CVX.US,D,19980610,000000,21.5331,21.8179,21.2835,21.3702,4943732.7459258,0
+CVX.US,D,19980611,000000,21.581,21.581,20.8582,20.9938,3699557.0008629,0
+CVX.US,D,19980612,000000,21.063,21.8812,20.8582,21.8812,5807646.5937971,0
+CVX.US,D,19980615,000000,21.6512,21.7204,21.3702,21.3702,4391906.2902561,0
+CVX.US,D,19980616,000000,21.3829,21.857,21.2835,21.857,4261306.9249709,0
+CVX.US,D,19980617,000000,22.0189,22.7046,21.932,22.5065,4850908.9973991,0
+CVX.US,D,19980618,000000,22.5065,22.5065,21.9877,22.0373,2734178.533301,0
+CVX.US,D,19980619,000000,22.1515,22.171,21.8179,21.8725,4152483.0061327,0
+CVX.US,D,19980622,000000,21.932,22.3057,21.9193,21.9877,3179733.9615893,0
+CVX.US,D,19980623,000000,22.3953,22.6226,22.2861,22.6119,3224225.0157144,0
+CVX.US,D,19980624,000000,22.7943,22.845,22.408,22.5953,4459123.2046352,0
+CVX.US,D,19980625,000000,22.8255,22.9318,22.5416,22.6382,4229620.3131773,0
+CVX.US,D,19980626,000000,22.6382,22.726,22.4734,22.489,2421776.3870123,0
+CVX.US,D,19980629,000000,22.4558,22.5269,22.171,22.1866,2195790.1291675,0
+CVX.US,D,19980630,000000,22.5953,22.6929,22.2197,22.5269,3905369.2646527,0
+CVX.US,D,19980701,000000,22.5953,22.8634,22.5269,22.845,4940849.7215175,0
+CVX.US,D,19980702,000000,22.8255,23.1123,22.6929,22.8938,3772217.0079107,0
+CVX.US,D,19980706,000000,22.8938,22.8938,22.6119,22.7572,2858370.0385036,0
+CVX.US,D,19980707,000000,22.5269,22.5416,22.0676,22.1866,4071183.1531784,0
+CVX.US,D,19980708,000000,22.2861,22.5269,22.2197,22.3661,2450578.9491399,0
+CVX.US,D,19980709,000000,22.3281,22.3437,21.6619,21.7877,3383635.1451881,0
+CVX.US,D,19980710,000000,21.9193,22.1057,21.6512,22.0189,3104513.8862815,0
+CVX.US,D,19980713,000000,22.0569,22.0569,21.5204,21.7505,4287556.5956419,0
+CVX.US,D,19980714,000000,21.7877,22.2384,21.7877,22.1057,3706598.4701505,0
+CVX.US,D,19980715,000000,22.1057,22.4363,21.932,22.3057,3898652.8020286,0
+CVX.US,D,19980716,000000,22.3544,22.4363,22.2051,22.3544,2418890.2868311,0
+CVX.US,D,19980717,000000,22.3953,22.4197,22.2384,22.2744,2318061.3268606,0
+CVX.US,D,19980720,000000,22.2861,22.3057,21.932,22.0569,2867654.7714487,0
+CVX.US,D,19980721,000000,22.1515,22.408,22.1379,22.2744,3165012.2875214,0
+CVX.US,D,19980722,000000,22.3057,22.6929,22.089,22.6226,5130980.6701133,0
+CVX.US,D,19980723,000000,22.6929,22.7046,21.8812,21.932,3636501.6071357,0
+CVX.US,D,19980724,000000,22.3281,22.408,22.0189,22.3281,3781177.7594501,0
+CVX.US,D,19980727,000000,22.2744,22.9951,22.2197,22.9951,7981355.749749,0
+CVX.US,D,19980728,000000,22.9737,23.1288,22.5953,23.0138,7721436.5406801,0
+CVX.US,D,19980729,000000,22.9951,23.0996,22.7445,23.0138,6246805.4398367,0
+CVX.US,D,19980730,000000,23.041,23.2136,22.8108,22.9435,4559312.4038551,0
+CVX.US,D,19980731,000000,22.8108,22.8108,22.1866,22.2197,4674218.1508549,0
+CVX.US,D,19980803,000000,22.2197,22.2197,21.6619,21.8179,4833624.1792982,0
+CVX.US,D,19980804,000000,22.1232,22.1232,21.063,21.063,6022741.5400167,0
+CVX.US,D,19980805,000000,21.1265,21.1615,20.4592,21.1615,6222794.931793,0
+CVX.US,D,19980806,000000,21.0951,21.1615,20.4592,20.6953,4001720.9246263,0
+CVX.US,D,19980807,000000,20.6953,21.4834,20.6378,20.8055,5590951.2204432,0
+CVX.US,D,19980810,000000,20.9791,20.9791,20.3578,20.3578,4140315.2487792,0
+CVX.US,D,19980811,000000,20.5861,21.4834,20.391,21.343,8878554.5860329,0
+CVX.US,D,19980812,000000,21.3702,21.581,21.1801,21.4834,5764115.180798,0
+CVX.US,D,19980813,000000,21.4834,22.0373,21.4297,21.4649,5184113.6206598,0
+CVX.US,D,19980814,000000,21.4989,21.7692,21.4503,21.5497,4971580.7932156,0
+CVX.US,D,19980817,000000,21.5204,21.8812,21.343,21.8004,4178091.8907952,0
+CVX.US,D,19980818,000000,21.7623,21.9193,21.6326,21.8131,3106117.3891885,0
+CVX.US,D,19980819,000000,21.932,21.932,21.7458,21.8648,3346496.2134074,0
+CVX.US,D,19980820,000000,21.8812,22.0676,21.6619,21.8131,5429627.9602632,0
+CVX.US,D,19980821,000000,21.7009,21.8648,21.2365,21.7244,3987953.7653962,0
+CVX.US,D,19980824,000000,21.8131,21.8131,21.1664,21.3205,4024125.8792477,0
+CVX.US,D,19980825,000000,21.457,21.6814,21.021,21.1879,4647649.6250663,0
+CVX.US,D,19980826,000000,21.1401,21.1401,20.5626,20.7304,6394042.6856688,0
+CVX.US,D,19980827,000000,20.5948,20.9001,20.3207,20.4592,4957818.7602736,0
+CVX.US,D,19980828,000000,20.4437,21.0006,20.3753,20.391,4931888.9699781,0
+CVX.US,D,19980831,000000,20.5948,21.0327,20.072,20.072,6047706.5628982,0
+CVX.US,D,19980901,000000,20.0019,20.8689,20.0019,20.4925,7329973.7040643,0
+CVX.US,D,19980902,000000,20.8504,20.8689,20.0203,20.0905,5092895.4255556,0
+CVX.US,D,19980903,000000,19.8135,20.5265,19.7804,20.5109,4886441.3505,0
+CVX.US,D,19980904,000000,20.985,21.4756,20.9001,21.1011,6970518.3848753,0
+CVX.US,D,19980908,000000,21.343,21.7145,21.2756,21.6814,6276249.8132303,0
+CVX.US,D,19980909,000000,21.6814,21.971,21.6326,21.7458,5960325.9070401,0
+CVX.US,D,19980910,000000,21.6814,22.05,21.6326,21.6814,5737546.6550095,0
+CVX.US,D,19980911,000000,21.8999,22.6119,21.6814,22.3544,5630642.0184232,0
+CVX.US,D,19980914,000000,22.6929,22.729,22.3281,22.3544,4281794.6478555,0
+CVX.US,D,19980915,000000,22.2744,22.4314,22.1174,22.3953,3060668.7444528,0
+CVX.US,D,19980916,000000,22.3953,22.4646,21.8999,22.4246,3711400.7768106,0
+CVX.US,D,19980917,000000,22.4363,22.4734,22.0189,22.0833,3649305.0242095,0
+CVX.US,D,19980918,000000,22.0373,22.5953,21.7009,22.5953,7299245.708139,0
+CVX.US,D,19980921,000000,22.4734,22.6929,22.1515,22.2861,3282804.1347024,0
+CVX.US,D,19980922,000000,22.2384,22.2578,21.7623,21.971,3156690.271475,0
+CVX.US,D,19980923,000000,22.2578,22.9504,22.1515,22.9504,4214899.6643668,0
+CVX.US,D,19980924,000000,22.9504,22.9806,22.2384,22.2744,3033138.5270231,0
+CVX.US,D,19980925,000000,22.3437,22.9504,22.2744,22.5953,3956590.1097507,0
+CVX.US,D,19980928,000000,22.7631,23.0362,22.4246,22.9679,4201132.5051367,0
+CVX.US,D,19980929,000000,23.0011,24.1168,22.729,23.8428,10715206.200614,0
+CVX.US,D,19980930,000000,23.7481,23.7481,22.7826,22.7826,6357557.8682454,0
+CVX.US,D,19981001,000000,22.7631,23.4575,22.645,22.7631,8533500.0352788,0
+CVX.US,D,19981002,000000,23.0195,23.9286,22.7524,23.7481,7371269.030209,0
+CVX.US,D,19981005,000000,23.95,24.2378,23.8136,24.0993,8630488.3802303,0
+CVX.US,D,19981006,000000,24.0993,24.0993,23.5433,23.7745,6731737.9372754,0
+CVX.US,D,19981007,000000,23.6458,23.7131,23.2371,23.6799,5743627.4579134,0
+CVX.US,D,19981008,000000,23.557,23.557,22.8108,23.3766,5033360.766472,0
+CVX.US,D,19981009,000000,23.3941,23.4233,22.8791,23.2186,3535675.722938,0
+CVX.US,D,19981012,000000,23.3532,23.4068,22.9152,23.0459,3372111.2496156,0
+CVX.US,D,19981013,000000,23.2371,23.3532,22.645,22.645,4827863.2567696,0
+CVX.US,D,19981014,000000,22.7631,23.1863,22.729,22.7943,5432182.9022354,0
+CVX.US,D,19981015,000000,22.8323,23.5745,22.5269,23.2371,6461584.6067115,0
+CVX.US,D,19981016,000000,23.5433,23.6272,23.3532,23.557,6014746.581149,0
+CVX.US,D,19981019,000000,23.5745,23.8019,23.1054,23.3941,5014793.3510969,0
+CVX.US,D,19981020,000000,23.3941,23.8136,23.3532,23.6799,4573073.4115395,0
+CVX.US,D,19981021,000000,23.8019,23.8019,23.2,23.6458,4341005.3255333,0
+CVX.US,D,19981022,000000,23.3043,23.3043,22.0189,22.0833,8427876.9707089,0
+CVX.US,D,19981023,000000,22.0833,22.2578,21.421,21.932,7588607.2400863,0
+CVX.US,D,19981026,000000,22.4363,22.5269,21.7623,21.7955,5214205.956865,0
+CVX.US,D,19981027,000000,21.7244,22.05,21.4386,21.4386,5516685.6599731,0
+CVX.US,D,19981028,000000,21.4931,21.6443,21.2562,21.2756,4354452.6043881,0
+CVX.US,D,19981029,000000,21.2873,21.7955,21.2873,21.6443,2765865.1450947,0
+CVX.US,D,19981030,000000,22.1174,22.2197,21.971,22.0833,4589077.6828816,0
+CVX.US,D,19981102,000000,22.0833,22.489,21.9193,21.9877,4186086.849663,0
+CVX.US,D,19981103,000000,21.9877,22.2384,21.6814,21.8812,3307772.2333567,0
+CVX.US,D,19981104,000000,21.9506,22.0189,21.4083,21.576,4377816.1748777,0
+CVX.US,D,19981105,000000,21.5438,21.971,21.2365,21.971,5626797.3023737,0
+CVX.US,D,19981106,000000,22.1515,22.6821,22.1057,22.5758,4746562.3785578,0
+CVX.US,D,19981109,000000,22.6304,22.6304,22.1379,22.3437,3506550.2046622,0
+CVX.US,D,19981110,000000,22.3437,22.4646,21.7819,21.8131,4070861.222288,0
+CVX.US,D,19981111,000000,21.9506,21.971,21.5253,21.6443,3810947.1395071,0
+CVX.US,D,19981112,000000,21.7955,22.6929,21.7955,22.489,5831649.9250374,0
+CVX.US,D,19981113,000000,22.7133,22.7133,22.1174,22.489,4440559.8902907,0
+CVX.US,D,19981116,000000,22.4646,22.6929,22.2861,22.5543,5632241.4202997,0
+CVX.US,D,19981117,000000,22.5065,22.5543,21.8648,21.8812,5215488.5541391,0
+CVX.US,D,19981118,000000,22.0833,22.2578,21.7244,21.9955,4292996.6125374,0
+CVX.US,D,19981119,000000,22.1301,22.171,21.8433,21.9116,4092625.390901,0
+CVX.US,D,19981120,000000,21.9955,22.1983,21.8812,22.0833,4636129.8305243,0
+CVX.US,D,19981123,000000,22.0833,22.0833,21.6199,21.9252,4183847.6870358,0
+CVX.US,D,19981124,000000,21.893,22.0111,21.6385,21.7458,3821190.4883207,0
+CVX.US,D,19981125,000000,21.9116,22.3057,21.857,21.9447,4595478.3661609,0
+CVX.US,D,19981127,000000,22.8001,23.3814,22.7709,23.3814,7420561.3657365,0
+CVX.US,D,19981130,000000,23.0011,23.0195,22.5758,22.8401,7231070.1778914,0
+CVX.US,D,19981201,000000,22.8684,23.0195,22.0997,22.3661,5625838.6865053,0
+CVX.US,D,19981202,000000,22.2744,22.3661,21.5867,21.9955,4819863.1716138,0
+CVX.US,D,19981203,000000,21.7244,22.1866,21.7244,21.8433,3026096.032478,0
+CVX.US,D,19981204,000000,22.1174,22.4246,21.9447,22.3953,3321217.4616963,0
+CVX.US,D,19981207,000000,22.5269,22.7524,22.2197,22.4363,2794990.6633706,0
+CVX.US,D,19981208,000000,22.3953,22.9504,22.0997,22.5065,4336204.0441307,0
+CVX.US,D,19981209,000000,22.5416,24.0934,22.5416,23.5307,10392239.799879,0
+CVX.US,D,19981210,000000,23.5814,23.756,22.9737,23.1054,5420024.3722003,0
+CVX.US,D,19981211,000000,23.2799,23.8066,23.0693,23.4624,5496842.8241272,0
+CVX.US,D,19981214,000000,23.0693,23.4624,22.8508,23.3999,3723249.6790465,0
+CVX.US,D,19981215,000000,23.0693,23.0693,22.5543,22.6626,5135146.2917957,0
+CVX.US,D,19981216,000000,22.8001,23.0693,22.5953,22.9737,5565663.2414135,0
+CVX.US,D,19981217,000000,22.8187,22.8187,22.1174,22.5543,4586196.7089886,0
+CVX.US,D,19981218,000000,22.645,22.6987,22.4948,22.6626,5237889.40773,0
+CVX.US,D,19981221,000000,22.6626,23.0011,22.6626,22.9377,5019591.5567267,0
+CVX.US,D,19981222,000000,22.9737,23.1054,22.6626,22.8684,3178773.2952058,0
+CVX.US,D,19981223,000000,22.8684,23.2136,22.7524,23.2136,2910859.1272692,0
+CVX.US,D,19981224,000000,23.0693,23.3336,23.0693,23.123,1099498.5674908,0
+CVX.US,D,19981228,000000,22.9377,23.3122,22.8001,23.2926,2242208.6676053,0
+CVX.US,D,19981229,000000,23.123,23.362,22.9737,23.2449,2008542.2049801,0
+CVX.US,D,19981230,000000,23.2615,23.3473,22.9504,22.9894,3054907.8219242,0
+CVX.US,D,19981231,000000,23.0195,23.0537,22.6119,22.645,2961117.2554684,0
+CVX.US,D,19990104,000000,22.6821,23.0693,22.3281,22.408,4701107.5822764,0
+CVX.US,D,19990105,000000,22.3953,22.408,22.0326,22.0833,4183527.8066604,0
+CVX.US,D,19990106,000000,22.3953,22.9894,22.1866,22.729,4076937.9241614,0
+CVX.US,D,19990107,000000,22.5269,22.9377,22.5065,22.9074,3385233.521807,0
+CVX.US,D,19990108,000000,22.9737,22.9894,22.5416,22.9201,3028656.1007382,0
+CVX.US,D,19990111,000000,22.9201,23.0693,22.6821,22.9737,2995049.181435,0
+CVX.US,D,19990112,000000,22.9737,23.0195,22.3057,22.408,3966188.5715255,0
+CVX.US,D,19990113,000000,22.1174,22.6119,22.1174,22.1983,3539196.4575819,0
+CVX.US,D,19990114,000000,22.2197,22.3281,21.6745,21.8131,3245675.4554977,0
+CVX.US,D,19990115,000000,21.8433,22.0997,21.7769,21.857,3613771.6458511,0
+CVX.US,D,19990119,000000,21.9116,22.2197,21.8131,21.9955,2826681.3761946,0
+CVX.US,D,19990120,000000,22.171,22.3407,21.8433,21.8433,4551949.0036772,0
+CVX.US,D,19990121,000000,21.9116,22.0326,21.5702,21.5702,4171367.2261103,0
+CVX.US,D,19990122,000000,21.658,22.1515,21.4297,21.8433,4568911.8908875,0
+CVX.US,D,19990125,000000,21.7077,21.8433,21.6385,21.8131,4496254.9596127,0
+CVX.US,D,19990126,000000,21.7955,21.8131,21.537,21.7077,4298119.8248306,0
+CVX.US,D,19990127,000000,21.7458,21.7458,20.7713,20.8884,4971580.7932156,0
+CVX.US,D,19990128,000000,20.9577,21.2835,20.5626,20.6816,3383635.1451881,0
+CVX.US,D,19990129,000000,20.5471,20.5471,20.032,20.3374,5426423.0049644,0
+CVX.US,D,19990201,000000,20.4925,20.6329,20.0145,20.1169,4220338.6560049,0
+CVX.US,D,19990202,000000,19.9608,20.6523,19.9608,20.4651,4280194.2207214,0
+CVX.US,D,19990203,000000,20.4651,20.9196,20.3627,20.7499,5351847.8166952,0
+CVX.US,D,19990204,000000,20.8884,21.1615,20.6816,21.0074,4298441.7557212,0
+CVX.US,D,19990205,000000,21.1265,21.8812,21.0951,21.537,8864468.5716852,0
+CVX.US,D,19990208,000000,21.5867,22.3661,21.4707,22.3281,7182098.7479968,0
+CVX.US,D,19990209,000000,22.2578,22.2744,21.6745,21.7769,4141593.7450229,0
+CVX.US,D,19990210,000000,21.696,21.9788,21.3829,21.4033,3387157.930347,0
+CVX.US,D,19990211,000000,21.3702,21.6745,21.1946,21.658,5701057.7365555,0
+CVX.US,D,19990212,000000,21.8433,22.0111,21.6385,21.8131,3868563.5415963,0
+CVX.US,D,19990216,000000,21.8306,22.05,21.3478,21.7077,3921378.6622829,0
+CVX.US,D,19990217,000000,21.6326,21.7379,21.2093,21.2942,3048183.1572392,0
+CVX.US,D,19990218,000000,21.3253,21.5702,20.9938,21.4649,4433512.2694574,0
+CVX.US,D,19990219,000000,21.1879,21.4453,21.0494,21.1664,4445035.1397722,0
+CVX.US,D,19990222,000000,21.1401,21.5438,20.9128,21.4453,5850861.2021935,0
+CVX.US,D,19990223,000000,21.4649,21.9056,21.3069,21.6814,4209774.4015585,0
+CVX.US,D,19990224,000000,21.7505,21.9447,21.4834,21.5438,3679069.2779783,0
+CVX.US,D,19990225,000000,21.5331,21.7505,21.5126,21.5994,4329488.6067642,0
+CVX.US,D,19990226,000000,21.6677,21.8258,21.1401,21.1527,4227060.2449171,0
+CVX.US,D,19990301,000000,21.1195,21.1195,20.7217,20.9245,4249466.224796,0
+CVX.US,D,19990302,000000,21.0142,21.2756,20.826,20.826,3174292.9194361,0
+CVX.US,D,19990303,000000,20.8464,21.5126,20.8464,21.4649,3524789.5376011,0
+CVX.US,D,19990304,000000,21.3976,22.0443,21.3253,21.8258,4461680.1971225,0
+CVX.US,D,19990305,000000,21.893,22.4812,21.893,22.3719,5491718.5865764,0
+CVX.US,D,19990308,000000,22.2197,22.6304,22.0833,22.3057,4357655.5091717,0
+CVX.US,D,19990309,000000,22.2744,22.3437,21.8258,21.9955,4375582.1385386,0
+CVX.US,D,19990310,000000,22.4246,22.9951,22.4139,22.9074,5540054.356751,0
+CVX.US,D,19990311,000000,23.2517,23.9373,23.2186,23.4068,10199547.757765,0
+CVX.US,D,19990312,000000,23.8193,23.9082,23.2869,23.3043,6726930.504327,0
+CVX.US,D,19990315,000000,22.9951,23.2371,22.9074,23.2186,4521536.7870966,0
+CVX.US,D,19990316,000000,23.2,23.4867,23.1532,23.4867,4671023.4481321,0
+CVX.US,D,19990317,000000,23.4867,23.9179,23.4458,23.557,7236838.2772234,0
+CVX.US,D,19990318,000000,23.6458,23.8369,23.5745,23.8019,7173137.9964574,0
+CVX.US,D,19990319,000000,23.9373,24.1803,23.8369,24.0759,6875455.4737213,0
+CVX.US,D,19990322,000000,24.1803,24.4359,23.9179,24.3188,4846745.4262319,0
+CVX.US,D,19990323,000000,24.0643,24.0934,23.9082,24.0428,4846108.7412541,0
+CVX.US,D,19990324,000000,23.9754,24.0047,23.5064,23.5238,3237995.2507173,0
+CVX.US,D,19990325,000000,23.5238,23.9179,23.2869,23.9179,4069576.5744986,0
+CVX.US,D,19990326,000000,23.9179,23.995,23.6117,23.8867,3167894.2866721,0
+CVX.US,D,19990329,000000,24.4007,24.8504,24.3402,24.6651,6962196.3688288,0
+CVX.US,D,19990330,000000,24.6455,24.6651,24.3402,24.4943,3585607.8192163,0
+CVX.US,D,19990331,000000,24.7128,24.7128,24.2495,24.427,4338129.4779282,0
+CVX.US,D,19990401,000000,24.2992,24.5549,23.7677,23.8867,3276405.5019383,0
+CVX.US,D,19990405,000000,23.9082,24.9566,23.9082,24.9391,3869850.2399008,0
+CVX.US,D,19990406,000000,24.6728,24.742,24.3851,24.6455,3013933.4014126,0
+CVX.US,D,19990407,000000,24.6455,24.742,24.467,24.742,3659549.3982805,0
+CVX.US,D,19990408,000000,24.7304,25.851,24.6923,25.7935,6193031.7032818,0
+CVX.US,D,19990409,000000,25.4872,25.8686,25.378,25.8686,5775319.1959952,0
+CVX.US,D,19990412,000000,25.8686,26.366,25.8296,26.2734,5426108.2508771,0
+CVX.US,D,19990413,000000,26.1427,26.2109,25.8813,26.0081,5723144.8613168,0
+CVX.US,D,19990414,000000,25.5184,25.6248,24.9176,25.0746,5067923.2258708,0
+CVX.US,D,19990415,000000,25.1819,26.6157,25.1819,26.3436,6347634.3998071,0
+CVX.US,D,19990416,000000,26.6918,27.2907,26.5504,27.2039,6245523.8678202,0
+CVX.US,D,19990419,000000,27.8389,28.8718,27.7423,28.0505,10908545.180281,0
+CVX.US,D,19990420,000000,27.238,27.238,26.2617,26.7065,7890127.3020685,0
+CVX.US,D,19990421,000000,26.6918,26.9298,25.9398,26.5183,5452671.6503776,0
+CVX.US,D,19990422,000000,26.2442,27.238,25.5877,27.1044,5836455.3074705,0
+CVX.US,D,19990423,000000,27.158,27.158,26.3105,26.3797,3124683.7793061,0
+CVX.US,D,19990426,000000,26.2442,26.2617,25.7428,26.2617,2919831.1566423,0
+CVX.US,D,19990427,000000,26.2734,27.3941,26.2617,27.2234,4485369.7995333,0
+CVX.US,D,19990428,000000,27.1912,28.6854,27.158,28.306,6651716.5805648,0
+CVX.US,D,19990429,000000,27.755,28.7362,27.5296,28.4904,6909700.10326,0
+CVX.US,D,19990430,000000,28.4797,28.4797,27.2576,27.4488,5132265.3179025,0
+CVX.US,D,19990503,000000,27.4488,28.2153,27.4194,28.0855,5344157.3593386,0
+CVX.US,D,19990504,000000,28.0651,28.2739,27.5473,27.5999,4683180.9529095,0
+CVX.US,D,19990505,000000,27.5999,27.7247,26.8489,27.5296,4654372.2392362,0
+CVX.US,D,19990506,000000,27.2234,27.5999,26.5504,26.9181,3990515.8841716,0
+CVX.US,D,19990507,000000,26.7425,26.9483,25.8813,26.1067,6013461.9333596,0
+CVX.US,D,19990510,000000,26.1427,26.5347,25.9194,26.4821,5543253.1605041,0
+CVX.US,D,19990511,000000,26.9298,27.0869,26.5504,26.9873,4099984.6900485,0
+CVX.US,D,19990512,000000,26.9873,26.9873,25.8813,26.0558,5324954.2842432,0
+CVX.US,D,19990513,000000,25.8813,26.1621,25.7252,25.9867,3326654.402819,0
+CVX.US,D,19990514,000000,26.0081,26.3319,25.694,25.9867,3817670.7789345,0
+CVX.US,D,19990517,000000,25.9867,26.447,25.897,26.3797,2838202.1959942,0
+CVX.US,D,19990518,000000,26.1691,26.2052,25.5136,25.6501,6525917.4714248,0
+CVX.US,D,19990519,000000,25.4424,25.9798,25.2297,25.4951,5012551.1126968,0
+CVX.US,D,19990520,000000,25.4064,26.1174,25.4064,25.9593,3722602.7414926,0
+CVX.US,D,19990521,000000,25.9105,26.0998,25.735,25.8744,3093632.8272326,0
+CVX.US,D,19990524,000000,25.9593,26.5183,25.1819,25.4424,4732476.36421,0
+CVX.US,D,19990525,000000,25.4736,25.9934,25.2006,25.2006,2960156.5890847,0
+CVX.US,D,19990526,000000,25.5214,26.1495,25.5214,26.0491,3449570.4875508,0
+CVX.US,D,19990527,000000,25.89,25.89,25.456,25.7575,3582728.8958384,0
+CVX.US,D,19990528,000000,25.6813,25.8744,25.4951,25.6102,2974563.5090656,0
+CVX.US,D,19990601,000000,25.5624,25.5828,24.8387,25.0415,4742398.8073905,0
+CVX.US,D,19990602,000000,25.2006,25.5965,25.0258,25.4736,4342930.759331,0
+CVX.US,D,19990603,000000,25.6501,26.1174,25.2297,25.3575,4262909.4026203,0
+CVX.US,D,19990604,000000,25.4248,25.5624,25.0074,25.3575,3650586.596226,0
+CVX.US,D,19990607,000000,25.5136,25.5828,25.3741,25.4951,3872727.1127635,0
+CVX.US,D,19990608,000000,25.4951,25.7701,25.299,25.6813,3683234.8996608,0
+CVX.US,D,19990609,000000,25.4736,25.7701,25.299,25.6501,3912092.9040801,0
+CVX.US,D,19990610,000000,25.5418,25.8744,25.34,25.8237,4358938.1064458,0
+CVX.US,D,19990611,000000,26.0998,26.2052,25.5214,25.7701,3101639.063934,0
+CVX.US,D,19990614,000000,26.0305,26.3055,25.89,26.2382,3785658.1352198,0
+CVX.US,D,19990615,000000,26.1691,26.8606,25.9798,26.5865,5009033.453826,0
+CVX.US,D,19990616,000000,26.9298,26.9298,26.2928,26.5347,3311291.9427428,0
+CVX.US,D,19990617,000000,26.4138,26.447,25.6813,25.9447,4340046.709665,0
+CVX.US,D,19990618,000000,25.9593,26.2549,25.735,25.8052,5396652.5996498,0
+CVX.US,D,19990621,000000,25.8744,25.8744,24.9391,25.1186,3648984.1185765,0
+CVX.US,D,19990622,000000,24.9615,25.0074,24.7001,24.9615,3890013.9813797,0
+CVX.US,D,19990623,000000,25.3156,25.8559,25.2874,25.6501,5098335.4424511,0
+CVX.US,D,19990624,000000,25.735,25.735,25.2297,25.3741,3720364.6041229,0
+CVX.US,D,19990625,000000,25.3156,25.3838,24.8854,24.9615,3207586.1099097,0
+CVX.US,D,19990628,000000,25.0074,25.0258,24.7684,24.7811,4201453.4107698,0
+CVX.US,D,19990629,000000,25.1303,26.0305,24.9918,25.9447,6284579.0060799,0
+CVX.US,D,19990630,000000,25.9798,26.7065,25.89,26.3252,5940798.8505391,0
+CVX.US,D,19990701,000000,26.725,26.8489,26.5347,26.7065,4069576.5744986,0
+CVX.US,D,19990702,000000,26.7065,26.7425,26.3933,26.6567,2673996.9366635,0
+CVX.US,D,19990706,000000,26.8303,27.4194,26.8303,27.2234,4365660.7206156,0
+CVX.US,D,19990707,000000,27.1912,27.6058,26.8606,27.6058,4101587.167698,0
+CVX.US,D,19990708,000000,27.6925,27.9169,26.8811,27.1747,4457843.683134,0
+CVX.US,D,19990709,000000,26.725,27.1747,26.725,26.9298,3045300.132831,0
+CVX.US,D,19990712,000000,27.0537,27.4381,26.9669,27.399,2403849.7576454,0
+CVX.US,D,19990713,000000,27.2234,27.2439,26.5865,26.8966,2423371.6878584,0
+CVX.US,D,19990714,000000,26.9298,26.9873,26.5865,26.6752,2400966.7332371,0
+CVX.US,D,19990715,000000,26.9483,27.279,26.7943,26.8489,2748576.2259632,0
+CVX.US,D,19990716,000000,26.8303,26.8303,26.3252,26.4821,3224225.0157144,0
+CVX.US,D,19990719,000000,26.3436,26.4304,26.0491,26.3436,3267117.6932203,0
+CVX.US,D,19990720,000000,26.3252,26.4997,25.7701,25.8364,2769386.904996,0
+CVX.US,D,19990721,000000,25.735,26.0998,25.3741,26.0998,3360266.4484103,0
+CVX.US,D,19990722,000000,26.1349,26.1691,25.3838,25.9261,3692836.4372084,0
+CVX.US,D,19990723,000000,26.2246,26.2246,25.8744,25.9798,2263646.8042974,0
+CVX.US,D,19990726,000000,26.0491,26.4138,25.5214,25.5828,3458532.2643478,0
+CVX.US,D,19990727,000000,25.7175,25.8052,25.3575,25.3575,4479608.8770047,0
+CVX.US,D,19990728,000000,25.34,25.6999,25.2874,25.5418,3851603.7301587,0
+CVX.US,D,19990729,000000,25.4064,25.4736,25.2493,25.299,3023535.9642178,0
+CVX.US,D,19990730,000000,25.456,25.8364,25.2697,25.2697,3782459.3314667,0
+CVX.US,D,19990802,000000,25.2874,25.6306,25.1819,25.2697,2728737.4911478,0
+CVX.US,D,19990803,000000,25.6813,25.7701,25.2297,25.7575,3316416.1802935,0
+CVX.US,D,19990804,000000,25.7701,26.1691,25.5418,25.9105,4273150.7009186,0
+CVX.US,D,19990805,000000,26.1495,26.4304,25.8744,26.4304,5427703.5517233,0
+CVX.US,D,19990806,000000,26.3933,26.7065,26.3055,26.5347,3616975.5758923,0
+CVX.US,D,19990809,000000,26.5865,26.7943,26.4997,26.7601,2808442.0432558,0
+CVX.US,D,19990810,000000,26.7425,26.9483,26.6752,26.8108,3558080.6775594,0
+CVX.US,D,19990811,000000,26.6918,26.6918,26.0491,26.603,4302599.1753427,0
+CVX.US,D,19990812,000000,26.447,26.8489,26.1495,26.603,2817080.8639046,0
+CVX.US,D,19990813,000000,26.6157,27.0537,26.4304,26.7943,5355363.4250509,0
+CVX.US,D,19990816,000000,26.5865,26.725,25.9798,26.5504,2591740.5183563,0
+CVX.US,D,19990817,000000,26.6157,26.6157,26.015,26.4138,4847387.2374979,0
+CVX.US,D,19990818,000000,26.3368,26.725,26.1691,26.3192,4445035.1397722,0
+CVX.US,D,19990819,000000,26.2978,26.5689,26.0725,26.3368,4426791.7058029,0
+CVX.US,D,19990820,000000,26.3719,26.5816,26.3719,26.4997,4522500.5292531,0
+CVX.US,D,19990823,000000,26.4997,26.7552,26.2481,26.7425,5733070.3802703,0
+CVX.US,D,19990824,000000,26.6831,26.8811,26.5113,26.7425,3257838.0865632,0
+CVX.US,D,19990825,000000,26.7943,26.8606,26.1691,26.4997,3224551.0476354,0
+CVX.US,D,19990826,000000,26.3719,26.3719,25.656,25.8296,6089964.6059417,0
+CVX.US,D,19990827,000000,25.897,26.0558,25.7643,25.851,2732257.2005339,0
+CVX.US,D,19990830,000000,25.7428,25.8686,25.4492,25.4492,2686484.5743924,0
+CVX.US,D,19990831,000000,25.6248,26.1691,25.6033,25.7252,4447282.5044604,0
+CVX.US,D,19990901,000000,25.851,25.9194,25.6248,25.694,3329218.5721096,0
+CVX.US,D,19990902,000000,25.5361,25.6745,25.4316,25.6384,2924623.2107264,0
+CVX.US,D,19990903,000000,25.8686,26.2109,25.8686,26.1125,2285411.9981681,0
+CVX.US,D,19990907,000000,26.1818,26.3192,25.851,25.9651,3897687.009357,0
+CVX.US,D,19990908,000000,26.3846,26.6694,26.0237,26.3192,3710442.1609424,0
+CVX.US,D,19990909,000000,26.4821,27.3502,26.4549,27.1912,5729864.3997137,0
+CVX.US,D,19990910,000000,27.1912,27.2439,26.6831,26.725,3007208.7367276,0
+CVX.US,D,19990913,000000,26.6694,26.6694,26.0237,26.1125,4138079.1619248,0
+CVX.US,D,19990914,000000,26.0558,26.2676,25.7252,25.851,5629677.2510091,0
+CVX.US,D,19990915,000000,25.8813,25.9544,25.6033,25.7252,6212236.8288923,0
+CVX.US,D,19990916,000000,25.8813,25.897,25.5555,25.6745,2774191.2621715,0
+CVX.US,D,19990917,000000,25.8686,26.0725,25.6248,25.9194,5213568.2466297,0
+CVX.US,D,19990920,000000,25.9398,25.9544,25.5877,25.6745,1794083.9437383,0
+CVX.US,D,19990921,000000,25.4004,25.4658,24.826,25.0142,3808066.165614,0
+CVX.US,D,19990922,000000,25.4658,25.4658,24.9781,24.9781,5235969.1002204,0
+CVX.US,D,19990923,000000,25.222,25.5692,24.7879,24.8562,3742765.4577139,0
+CVX.US,D,19990924,000000,24.8562,25.0015,24.2992,24.5235,3635860.8211275,0
+CVX.US,D,19990927,000000,24.5821,25.0015,24.4749,24.8562,2546923.4323102,0
+CVX.US,D,19990928,000000,24.7879,24.7879,23.8428,24.427,3060984.5237977,0
+CVX.US,D,19990929,000000,24.6679,25.1342,24.4749,24.5821,3641620.7183985,0
+CVX.US,D,19990930,000000,24.6113,24.826,24.3402,24.7353,3565439.976707,0
+CVX.US,D,19991001,000000,24.7557,24.8445,24.3685,24.5821,2992169.2327995,0
+CVX.US,D,19991004,000000,24.7879,24.7879,23.9569,23.9676,4013241.7444258,0
+CVX.US,D,19991005,000000,24.0252,24.112,23.2371,23.5697,6004501.1818202,0
+CVX.US,D,19991006,000000,23.7745,24.427,23.5121,24.427,4784011.9633952,0
+CVX.US,D,19991007,000000,24.2798,24.2798,23.7267,23.9139,3084675.151466,0
+CVX.US,D,19991008,000000,23.8701,23.8828,23.3941,23.7939,5262223.8971794,0
+CVX.US,D,19991011,000000,24.2115,24.2992,24.0359,24.2115,5088736.9806764,0
+CVX.US,D,19991012,000000,24.232,24.5987,24.1988,24.5235,4684143.6698083,0
+CVX.US,D,19991013,000000,24.6679,24.7879,24.4543,24.4543,4478969.116254,0
+CVX.US,D,19991014,000000,24.5235,24.7743,24.4943,24.5235,2932630.4726855,0
+CVX.US,D,19991015,000000,24.5235,24.7001,24.2115,24.6113,6313701.4485829,0
+CVX.US,D,19991018,000000,24.5422,24.9108,24.5119,24.8923,3521907.5384504,0
+CVX.US,D,19991019,000000,25.0142,25.0659,24.6113,25.0474,3521590.7338479,0
+CVX.US,D,19991020,000000,25.0893,25.656,25.0474,25.6384,4848990.7404048,0
+CVX.US,D,19991021,000000,25.6248,25.851,25.257,25.8296,3768695.2480094,0
+CVX.US,D,19991022,000000,25.851,26.2978,25.851,26.1242,2911823.8946831,0
+CVX.US,D,19991025,000000,26.1242,26.1242,25.0893,25.0893,4477686.5189799,0
+CVX.US,D,19991026,000000,24.4543,24.6514,24.1988,24.5235,8323524.2003219,0
+CVX.US,D,19991027,000000,24.5235,25.0659,24.5235,25.0474,6093806.2462183,0
+CVX.US,D,19991028,000000,25.0328,25.6248,25.0328,25.0474,5586470.8446735,0
+CVX.US,D,19991029,000000,25.1897,25.4492,24.8923,25.4492,7316854.5076458,0
+CVX.US,D,19991101,000000,25.2405,25.7428,25.2405,25.4804,4434151.0049505,0
+CVX.US,D,19991102,000000,25.4316,25.4492,24.7001,24.7353,5066644.7296271,0
+CVX.US,D,19991103,000000,25.0659,25.0659,24.629,24.826,3919779.2604063,0
+CVX.US,D,19991104,000000,24.826,24.8445,24.5119,24.5987,4022526.4773711,0
+CVX.US,D,19991105,000000,24.7353,24.8055,23.8243,23.8243,5009033.453826,0
+CVX.US,D,19991108,000000,24.0252,24.9108,24.0252,24.9108,4633886.5668667,0
+CVX.US,D,19991109,000000,24.9781,25.1683,24.6679,24.8747,3887127.8811986,0
+CVX.US,D,19991110,000000,24.8923,25.6033,24.8923,25.5184,5467072.4188126,0
+CVX.US,D,19991111,000000,25.5009,25.5009,25.0328,25.222,4880675.3016833,0
+CVX.US,D,19991112,000000,25.1557,25.7643,24.8747,25.4658,4642535.6400917,0
+CVX.US,D,19991115,000000,25.4658,25.6248,25.2405,25.4658,2694808.6409539,0
+CVX.US,D,19991117,000000,26.2549,27.2039,26.2382,27.1044,9520649.8482572,0
+CVX.US,D,19991118,000000,26.6627,27.0478,26.5758,26.7318,6418050.1179396,0
+CVX.US,D,19991119,000000,26.3797,26.5056,25.89,26.1495,3624336.9255551,0
+CVX.US,D,19991122,000000,26.1495,26.2734,25.5067,25.577,4402467.4689296,0
+CVX.US,D,19991123,000000,25.5184,25.5184,25.0142,25.1557,4040766.8355675,0
+CVX.US,D,19991124,000000,25.1557,25.4492,25.0015,25.3243,5104738.1762457,0
+CVX.US,D,19991126,000000,25.3078,25.3078,24.9781,24.9781,2164741.2276092,0
+CVX.US,D,19991129,000000,24.8055,25.0328,24.6514,24.8562,4320521.7036791,0
+CVX.US,D,19991130,000000,24.4885,25.4004,24.467,24.8562,4039814.3712448,0
+CVX.US,D,19991201,000000,24.9108,25.9593,24.6651,25.9593,4528584.4079298,0
+CVX.US,D,19991202,000000,25.7857,25.9447,25.257,25.5184,4368859.5243688,0
+CVX.US,D,19991203,000000,25.7496,26.0305,25.2775,25.5184,3204061.2742355,0
+CVX.US,D,19991206,000000,25.3448,25.735,25.3448,25.5418,2617347.3525037,0
+CVX.US,D,19991207,000000,25.5555,25.577,25.1342,25.1897,5841251.4625851,0
+CVX.US,D,19991208,000000,24.7684,25.5936,24.5549,25.4004,5373292.1049329,0
+CVX.US,D,19991209,000000,25.5418,25.9593,25.5418,25.8744,3870806.805254,0
+CVX.US,D,19991210,000000,25.6813,25.7496,25.4004,25.4658,4297482.1145952,0
+CVX.US,D,19991213,000000,25.4492,25.4658,24.8562,25.1342,5092254.6395473,0
+CVX.US,D,19991214,000000,24.6651,25.222,24.6514,24.6514,5788122.6130689,0
+CVX.US,D,19991215,000000,24.8055,25.7496,24.8055,25.2405,4027649.6896643,0
+CVX.US,D,19991216,000000,25.2405,25.2405,24.9245,25.1,3946022.7795315,0
+CVX.US,D,19991217,000000,25.0893,25.2405,24.5549,24.5549,7308848.2709443,0
+CVX.US,D,19991220,000000,24.5549,24.6923,23.8545,24.1764,3802308.3188583,0
+CVX.US,D,19991221,000000,23.9433,24.4212,23.8867,23.9813,3874002.5332343,0
+CVX.US,D,19991222,000000,24.0311,24.0993,23.6605,23.7813,3491502.4986732,0
+CVX.US,D,19991223,000000,24.0007,24.3315,23.5745,24.2621,2805875.82345,0
+CVX.US,D,19991227,000000,24.0007,24.2621,23.557,23.7481,3927139.5848115,0
+CVX.US,D,19991228,000000,23.8369,24.3499,23.8369,24.2748,3259757.3688152,0
+CVX.US,D,19991229,000000,24.4885,24.6514,24.1374,24.1374,2417288.8344393,0
+CVX.US,D,19991230,000000,24.1764,24.5939,23.9813,24.0007,2884297.7782839,0
+CVX.US,D,19991231,000000,24.0496,24.3315,23.7813,24.3109,1789925.4988591,0
+CVX.US,D,20000103,000000,24.0993,24.0993,23.1756,23.4683,7022055.0093181,0
+CVX.US,D,20000104,000000,23.2799,23.6038,23.1532,23.4683,5925437.4157204,0
+CVX.US,D,20000105,000000,23.3122,24.2935,23.3122,23.8867,8910570.3055204,0
+CVX.US,D,20000106,000000,23.9433,25.0328,23.9433,24.9108,6967317.5306068,0
+CVX.US,D,20000107,000000,25.257,25.5067,24.9781,25.3448,7181777.8423639,0
+CVX.US,D,20000110,000000,25.2775,25.2775,24.6046,24.6651,3368590.5149719,0
+CVX.US,D,20000111,000000,24.6651,24.9449,24.4007,24.4289,4467124.3150487,0
+CVX.US,D,20000112,000000,24.4289,24.5939,24.0993,24.3499,4789451.9802909,0
+CVX.US,D,20000113,000000,24.2748,25.0474,24.1764,24.5753,5206844.6072022,0
+CVX.US,D,20000114,000000,24.0886,24.5352,24.0105,24.4212,5878383.2175624,0
+CVX.US,D,20000118,000000,24.5549,25.1186,24.4007,25.0659,6909700.10326,0
+CVX.US,D,20000119,000000,24.9781,24.9781,24.622,24.6786,8045364.6330565,0
+CVX.US,D,20000120,000000,24.7499,24.7499,24.3626,24.5549,5473156.2974894,0
+CVX.US,D,20000121,000000,24.6651,25.222,24.6514,24.8562,6318182.8496103,0
+CVX.US,D,20000124,000000,25.1186,25.3624,24.6786,24.9245,5660092.5433624,0
+CVX.US,D,20000125,000000,24.9245,25.4004,24.5939,24.8562,6169025.2962686,0
+CVX.US,D,20000126,000000,25.0474,25.1897,24.2748,24.622,4290757.4499101,0
+CVX.US,D,20000127,000000,24.508,24.5939,23.4527,23.6605,5682809.1762982,0
+CVX.US,D,20000128,000000,23.4527,23.4867,22.9737,23.1756,6507356.2075953,0
+CVX.US,D,20000131,000000,23.0332,23.557,22.6626,23.4683,5858536.2806861,0
+CVX.US,D,20000201,000000,23.3999,23.6945,23.1532,23.3473,4179685.1411262,0
+CVX.US,D,20000202,000000,23.2069,23.557,23.1357,23.1863,5471555.8703552,0
+CVX.US,D,20000203,000000,23.0459,23.1532,22.6304,22.8557,5621998.0714863,0
+CVX.US,D,20000204,000000,22.8001,22.8001,21.9955,22.05,6760545.6256912,0
+CVX.US,D,20000207,000000,22.2051,22.4558,22.0111,22.1866,5018316.1362559,0
+CVX.US,D,20000208,000000,22.489,22.645,21.975,21.975,5709379.7526019,0
+CVX.US,D,20000209,000000,22.0111,22.0833,21.0327,21.0494,7685915.465413,0
+CVX.US,D,20000210,000000,21.2093,21.7291,21.0142,21.5565,6133807.697255,0
+CVX.US,D,20000211,000000,21.7204,21.7877,20.2544,20.7713,8033841.7627417,0
+CVX.US,D,20000214,000000,20.826,21.1664,20.6621,20.7217,8065855.4317141,0
+CVX.US,D,20000215,000000,20.8943,21.8062,20.8943,21.7505,9832089.2776472,0
+CVX.US,D,20000216,000000,22.0062,22.3437,21.8812,22.0189,7600763.7196061,0
+CVX.US,D,20000217,000000,22.1134,22.1232,21.6677,22.0062,5978890.2466424,0
+CVX.US,D,20000218,000000,21.932,22.0062,21.457,21.5643,5714180.008747,0
+CVX.US,D,20000222,000000,21.2445,21.5643,21.0142,21.417,5643764.2906145,0
+CVX.US,D,20000223,000000,21.2249,21.2445,20.6075,20.7304,6033628.7506113,0
+CVX.US,D,20000224,000000,20.7499,20.8182,20.2017,20.2194,8667300.2548324,0
+CVX.US,D,20000225,000000,20.3822,20.5861,19.7931,20.112,10328225.790283,0
+CVX.US,D,20000228,000000,20.112,21.2151,20.0573,21.1011,8158682.2560134,0
+CVX.US,D,20000229,000000,21.1011,21.3478,20.787,21.1401,6876413.0643322,0
+CVX.US,D,20000301,000000,21.1011,21.4083,20.5588,21.301,7415437.1281858,0
+CVX.US,D,20000302,000000,21.3332,21.9193,21.2151,21.417,6482395.2857442,0
+CVX.US,D,20000303,000000,21.1011,21.3332,20.8182,21.1011,7422156.6665827,0
+CVX.US,D,20000306,000000,21.0688,21.1566,20.8582,20.946,4504255.0447685,0
+CVX.US,D,20000307,000000,21.1011,23.2136,21.0825,22.925,8962416.5577626,0
+CVX.US,D,20000308,000000,22.6821,23.8828,22.5699,22.9435,11623616.228898,0
+CVX.US,D,20000309,000000,22.729,23.7745,22.5699,23.5638,6893379.0273154,0
+CVX.US,D,20000310,000000,23.6506,24.0007,22.4812,22.7524,8617684.9631566,0
+CVX.US,D,20000313,000000,22.9074,23.7062,22.5699,22.5885,6675081.1763121,0
+CVX.US,D,20000314,000000,22.6382,23.5307,22.4431,23.4575,6736858.0737957,0
+CVX.US,D,20000315,000000,23.4575,23.7745,22.8851,23.756,6011538.5500772,0
+CVX.US,D,20000316,000000,23.5433,24.622,23.1171,23.8066,8313282.9020237,0
+CVX.US,D,20000317,000000,23.756,23.7745,23.2926,23.5814,6803433.176909,0
+CVX.US,D,20000320,000000,23.6506,23.7939,23.1171,23.475,3649625.9298424,0
+CVX.US,D,20000321,000000,23.4867,24.4826,23.4867,24.3402,5675124.8704871,0
+CVX.US,D,20000322,000000,23.9139,24.2681,23.3336,23.7745,4471926.6217089,0
+CVX.US,D,20000323,000000,23.4867,24.2875,23.2799,23.95,6718291.6836782,0
+CVX.US,D,20000324,000000,23.989,24.3188,23.989,24.232,4505535.5915274,0
+CVX.US,D,20000327,000000,23.8243,24.3051,23.3336,23.9286,6040345.2132354,0
+CVX.US,D,20000328,000000,23.6506,24.2681,23.5638,24.0252,5218687.3578923,0
+CVX.US,D,20000329,000000,24.0007,25.1897,23.9676,25.0474,8492206.7596494,0
+CVX.US,D,20000330,000000,25.2405,26.1067,25.2073,26.094,12520495.184807,0
+CVX.US,D,20000331,000000,26.1067,26.6752,26.0081,26.1621,10053912.989582,0
+CVX.US,D,20000403,000000,26.2109,26.5347,25.897,26.1242,5725063.1183112,0
+CVX.US,D,20000404,000000,26.1973,26.3933,25.2931,25.4199,12232740.231539,0
+CVX.US,D,20000405,000000,25.3624,25.6668,24.7304,24.7617,4735997.0988537,0
+CVX.US,D,20000406,000000,24.9058,25.4199,24.7128,25.1683,3679396.3351569,0
+CVX.US,D,20000407,000000,25.1683,25.1683,24.427,24.467,4602841.7663389,0
+CVX.US,D,20000410,000000,24.1803,24.742,24.0934,24.3558,3869204.3276045,0
+CVX.US,D,20000411,000000,24.4992,25.3321,24.4992,25.1,5510926.7879598,0
+CVX.US,D,20000412,000000,25.2775,25.5965,25.0328,25.1897,4473840.7776729,0
+CVX.US,D,20000413,000000,25.1683,25.1683,24.6046,24.6046,8023282.6345834,0
+CVX.US,D,20000414,000000,24.622,24.6455,24.1803,24.2495,6032667.0589702,0
+CVX.US,D,20000417,000000,24.0573,24.2495,23.2926,23.475,6374521.7807134,0
+CVX.US,D,20000418,000000,23.4185,24.0428,23.2926,23.9286,4817937.7378162,0
+CVX.US,D,20000419,000000,23.8613,24.3734,23.756,23.989,4844505.2383472,0
+CVX.US,D,20000420,000000,23.5307,24.427,23.5307,24.427,3561278.456055,0
+CVX.US,D,20000424,000000,24.1521,24.7128,24.0428,24.1295,4798733.6374632,0
+CVX.US,D,20000425,000000,24.1628,24.3928,23.7939,24.0007,5130980.6701133,0
+CVX.US,D,20000426,000000,24.3928,24.4992,24.1803,24.427,3289842.528217,0
+CVX.US,D,20000427,000000,24.427,25.1897,24.427,25.0328,4634212.5987877,0
+CVX.US,D,20000428,000000,24.742,25.0328,24.0934,24.0934,4497536.5316292,0
+CVX.US,D,20000501,000000,24.1988,25.0474,24.1988,24.427,4739201.0288949,0
+CVX.US,D,20000502,000000,24.6728,25.456,24.6651,25.2775,5694017.2925257,0
+CVX.US,D,20000503,000000,25.3078,25.3078,24.7128,24.7128,4471287.886216,0
+CVX.US,D,20000504,000000,24.7811,25.222,24.7811,25.0142,3085949.5466792,0
+CVX.US,D,20000505,000000,25.0893,25.6813,24.9245,25.6813,3856405.0115613,0
+CVX.US,D,20000508,000000,25.774,26.3055,25.6813,25.9867,5268621.5046857,0
+CVX.US,D,20000509,000000,25.9496,25.9651,25.1557,25.5136,3188063.1544391,0
+CVX.US,D,20000510,000000,25.3078,26.0081,25.3078,25.7175,4282115.5534885,0
+CVX.US,D,20000511,000000,25.7175,26.447,25.7175,26.4304,5433467.5500247,0
+CVX.US,D,20000512,000000,26.3192,26.6918,26.2109,26.6781,5314069.1241638,0
+CVX.US,D,20000515,000000,26.5504,26.8168,26.447,26.603,5341597.2910783,0
+CVX.US,D,20000516,000000,26.603,26.603,26.0558,26.3055,4929009.0213425,0
+CVX.US,D,20000517,000000,25.8686,26.1349,25.6745,26.0305,4806418.9685318,0
+CVX.US,D,20000518,000000,26.0998,26.2382,25.7643,25.897,2830201.0855808,0
+CVX.US,D,20000519,000000,25.9398,26.7737,25.851,26.5943,4429674.7302112,0
+CVX.US,D,20000522,000000,26.7425,27.043,26.5943,26.8108,5376809.7638039,0
+CVX.US,D,20000523,000000,26.6986,26.6986,26.0998,26.5758,3898973.7076615,0
+CVX.US,D,20000524,000000,26.6109,26.9181,26.4334,26.8606,5490444.1913633,0
+CVX.US,D,20000525,000000,26.7552,26.7552,26.0628,26.5611,4712945.2066784,0
+CVX.US,D,20000526,000000,26.7425,26.7943,25.9651,26.0413,3680673.806143,0
+CVX.US,D,20000530,000000,26.0628,26.1349,25.8101,26.0305,3287927.3469956,0
+CVX.US,D,20000531,000000,26.1691,26.6304,26.0998,26.3436,4125595.6252265,0
+CVX.US,D,20000601,000000,26.3436,26.3436,25.4951,25.9398,3929377.722181,0
+CVX.US,D,20000602,000000,25.6501,25.8101,25.3078,25.8101,7279404.9228084,0
+CVX.US,D,20000605,000000,25.8686,26.0081,25.7252,25.7798,4326288.7777533,0
+CVX.US,D,20000606,000000,25.7935,26.5611,25.7798,26.4743,4132315.1636233,0
+CVX.US,D,20000607,000000,26.7552,26.7737,26.1349,26.3252,4843226.7421034,0
+CVX.US,D,20000608,000000,26.3436,26.5056,26.1691,26.3846,3344581.0321859,0
+CVX.US,D,20000609,000000,26.5056,26.5611,26.0803,26.2246,5197878.7293747,0
+CVX.US,D,20000612,000000,26.4549,26.9298,26.4334,26.4743,7047339.912575,0
+CVX.US,D,20000613,000000,26.2246,26.3105,26.0628,26.1495,5964164.471544,0
+CVX.US,D,20000614,000000,26.2382,26.9181,26.2382,26.5758,6619386.10699,0
+CVX.US,D,20000615,000000,26.523,26.7737,26.2246,26.5427,4708151.1020791,0
+CVX.US,D,20000616,000000,26.4012,26.9873,26.4012,26.4334,7826435.2233635,0
+CVX.US,D,20000619,000000,26.5943,26.6304,25.7798,26.0413,4889964.135659,0
+CVX.US,D,20000620,000000,26.0413,26.0413,25.5624,25.7252,5663610.2022333,0
+CVX.US,D,20000621,000000,25.6872,26.1865,25.5136,26.015,5619753.7825709,0
+CVX.US,D,20000622,000000,26.1691,26.3846,25.4736,25.5214,4037572.1328449,0
+CVX.US,D,20000623,000000,25.5214,25.7935,25.4951,25.5828,3301051.6697022,0
+CVX.US,D,20000626,000000,25.5624,25.7935,25.2775,25.2931,3510064.7877602,0
+CVX.US,D,20000627,000000,25.3321,25.3321,25.1557,25.2073,4943414.9160658,0
+CVX.US,D,20000628,000000,25.1557,25.1897,24.8182,24.9615,4638371.0436668,0
+CVX.US,D,20000629,000000,24.7617,25.0659,24.6562,24.6923,3814147.9937755,0
+CVX.US,D,20000630,000000,24.6923,24.8318,24.1071,24.1764,8339211.6670616,0
+CVX.US,D,20000703,000000,24.2251,24.6923,24.192,24.4943,2727772.7237336,0
+CVX.US,D,20000705,000000,24.2437,24.2437,23.3941,23.5121,7234270.0069022,0
+CVX.US,D,20000706,000000,23.597,24.3402,23.597,23.8193,5476035.2208673,0
+CVX.US,D,20000707,000000,23.9373,24.2798,23.8701,23.9286,4554183.0400163,0
+CVX.US,D,20000710,000000,23.9569,24.2798,23.9373,23.9373,3028339.2961357,0
+CVX.US,D,20000711,000000,23.9813,24.9566,23.9813,24.7977,4287234.6647513,0
+CVX.US,D,20000712,000000,24.8182,24.8182,24.4212,24.4212,5248452.6369189,0
+CVX.US,D,20000713,000000,24.4612,24.4943,23.7326,23.9286,6006737.2686746,0
+CVX.US,D,20000714,000000,23.8496,23.8701,23.5697,23.8701,4335567.3591529,0
+CVX.US,D,20000717,000000,23.9373,24.0886,23.5502,23.5638,4580118.9818575,0
+CVX.US,D,20000718,000000,23.3941,23.7813,23.0693,23.2136,6071396.1653089,0
+CVX.US,D,20000719,000000,23.3396,23.4458,23.2615,23.3532,3987953.7653962,0
+CVX.US,D,20000720,000000,23.3766,23.3766,22.8001,22.8001,4363736.3120757,0
+CVX.US,D,20000721,000000,22.8001,22.8684,22.3719,22.3719,5388649.4387211,0
+CVX.US,D,20000724,000000,22.4314,22.5017,22.0373,22.0569,7157127.5735696,0
+CVX.US,D,20000725,000000,22.2324,22.2637,21.9056,22.0373,6511514.6524744,0
+CVX.US,D,20000726,000000,22.3719,22.5134,22.0373,22.0373,8649053.7450902,0
+CVX.US,D,20000727,000000,22.2324,23.123,22.212,23.0693,7844998.5377082,0
+CVX.US,D,20000728,000000,23.1591,23.479,22.8684,22.9679,4598353.1885083,0
+CVX.US,D,20000731,000000,22.8001,23.32,22.4314,22.5134,4991103.7486863,0
+CVX.US,D,20000801,000000,22.3719,22.8557,22.3719,22.4812,4627806.7892204,0
+CVX.US,D,20000802,000000,22.6158,22.8684,22.6158,22.7524,5984332.3140532,0
+CVX.US,D,20000803,000000,22.8684,23.0898,22.4812,22.8001,4983423.5439058,0
+CVX.US,D,20000804,000000,22.4314,22.8684,22.1232,22.6119,5254216.6352203,0
+CVX.US,D,20000807,000000,22.7133,23.2449,22.6929,23.0011,3531515.2275437,0
+CVX.US,D,20000808,000000,22.8001,23.0195,22.7133,22.9074,3374029.5066099,0
+CVX.US,D,20000809,000000,23.2235,23.7326,23.1054,23.5365,6498713.285916,0
+CVX.US,D,20000810,000000,23.5502,24.0311,23.5502,23.9082,4079180.1625614,0
+CVX.US,D,20000811,000000,23.8867,24.1071,23.6945,23.9373,4952695.5479804,0
+CVX.US,D,20000814,000000,23.7326,24.1374,23.7326,24.0496,4013241.7444258,0
+CVX.US,D,20000815,000000,24.0886,24.2935,23.8019,23.8019,3389720.0491225,0
+CVX.US,D,20000816,000000,24.0252,24.5987,24.0252,24.5422,5681533.7558273,0
+CVX.US,D,20000817,000000,24.5422,25.2073,24.4485,25.0474,4929644.6810628,0
+CVX.US,D,20000818,000000,24.6173,24.9566,24.6173,24.7128,4972226.705512,0
+CVX.US,D,20000821,000000,24.7557,25.0474,24.5549,24.9176,2398729.6211249,0
+CVX.US,D,20000822,000000,24.9839,25.1897,24.7743,24.8854,3046579.6543322,0
+CVX.US,D,20000823,000000,25.1683,25.7643,25.0474,25.5282,7486823.765278,0
+CVX.US,D,20000824,000000,24.8854,24.9732,24.6679,24.7557,4922287.4324305,0
+CVX.US,D,20000825,000000,24.8689,25.1342,24.6173,24.9566,4027328.7840313,0
+CVX.US,D,20000828,000000,24.7353,25.2931,24.6679,24.9732,2940956.5897623,0
+CVX.US,D,20000829,000000,24.9566,25.1,24.6846,24.7001,2759782.2916756,0
+CVX.US,D,20000830,000000,24.6514,24.6846,24.4007,24.4485,3019052.5126753,0
+CVX.US,D,20000831,000000,24.5987,24.6846,24.2378,24.2748,4176806.2177483,0
+CVX.US,D,20000901,000000,24.3315,24.8689,24.3315,24.5549,5244609.9713845,0
+CVX.US,D,20000905,000000,24.7938,25.0474,24.5422,24.6846,2755301.9159059,0
+CVX.US,D,20000906,000000,24.8689,25.4736,24.8689,25.3156,4471608.7918489,0
+CVX.US,D,20000907,000000,25.7116,25.7116,25.34,25.3673,5521487.9666335,0
+CVX.US,D,20000908,000000,25.1,25.2649,24.7743,24.9001,4386142.2919546,0
+CVX.US,D,20000911,000000,24.9001,25.8559,24.9001,25.656,5567898.3030104,0
+CVX.US,D,20000912,000000,25.5282,25.7116,25.2649,25.4424,5411699.2803812,0
+CVX.US,D,20000913,000000,25.4951,25.694,25.3156,25.456,4008757.2676257,0
+CVX.US,D,20000914,000000,25.456,25.456,25.0815,25.1605,2523242.0319606,0
+CVX.US,D,20000915,000000,25.2073,26.2617,25.2073,25.9017,11903373.147524,0
+CVX.US,D,20000918,000000,26.1067,26.5183,25.8559,25.8559,8133075.4218661,0
+CVX.US,D,20000919,000000,25.7428,25.7643,25.2931,25.2931,6113327.1511737,0
+CVX.US,D,20000920,000000,25.6745,26.0305,24.9001,24.9839,11291046.240099,0
+CVX.US,D,20000921,000000,24.8854,24.9391,24.3109,24.508,7532592.2903889,0
+CVX.US,D,20000922,000000,24.4485,24.8318,24.0428,24.1988,7180492.169317,0
+CVX.US,D,20000925,000000,23.8428,24.0428,23.4233,23.7813,7175375.1085694,0
+CVX.US,D,20000926,000000,24.0643,24.3626,23.8613,23.9286,6855290.7069848,0
+CVX.US,D,20000927,000000,23.9676,24.5987,23.7872,24.5422,5363684.4158396,0
+CVX.US,D,20000928,000000,24.5422,24.6846,24.1295,24.1705,5870706.0885548,0
+CVX.US,D,20000929,000000,24.3315,24.9566,24.3315,24.4885,4328206.0094901,0
+CVX.US,D,20001002,000000,24.7557,25.1557,24.6679,24.9001,3712042.5880766,0
+CVX.US,D,20001003,000000,25.0474,25.2073,24.8318,24.9566,3881367.9839276,0
+CVX.US,D,20001004,000000,25.1342,25.1557,24.2748,24.3626,4626847.1480945,0
+CVX.US,D,20001005,000000,24.3626,24.6514,23.9676,24.5549,4767683.7106474,0
+CVX.US,D,20001006,000000,24.5549,25.0474,24.0759,24.2378,4068940.9147783,0
+CVX.US,D,20001009,000000,24.3626,24.8103,24.3626,24.7001,2722651.5619558,0
+CVX.US,D,20001010,000000,24.8504,25.2775,24.6173,25.0474,4970620.1268321,0
+CVX.US,D,20001011,000000,25.5478,25.5478,24.7187,24.8854,9754945.8190569,0
+CVX.US,D,20001012,000000,24.8854,25.4424,24.8689,25.0815,14369957.393265,0
+CVX.US,D,20001013,000000,24.9001,24.9732,24.1295,24.1988,6447500.6428788,0
+CVX.US,D,20001016,000000,22.9806,23.5745,22.5485,23.557,28665332.421457,0
+CVX.US,D,20001017,000000,23.4107,23.8066,23.1932,23.8066,13864220.368339,0
+CVX.US,D,20001018,000000,23.95,23.95,23.4867,23.7014,7929500.2701884,0
+CVX.US,D,20001019,000000,23.5189,23.8935,23.4107,23.6458,6556004.6813418,0
+CVX.US,D,20001020,000000,23.6458,24.0643,23.6272,23.9676,8601998.5216746,0
+CVX.US,D,20001023,000000,23.989,24.0252,23.5189,23.7131,7393672.9595728,0
+CVX.US,D,20001024,000000,23.9676,23.9676,23.557,23.6272,9064846.9701248,0
+CVX.US,D,20001025,000000,23.7014,23.8935,23.2682,23.4107,6263767.3017895,0
+CVX.US,D,20001026,000000,23.8428,23.8828,23.5014,23.557,9030274.25815,0
+CVX.US,D,20001027,000000,23.6799,23.6799,22.9806,23.0693,4230261.0991856,0
+CVX.US,D,20001030,000000,22.8001,23.5189,22.8001,23.4458,5505487.7963218,0
+CVX.US,D,20001031,000000,23.4458,23.7131,23.1357,23.5921,5278228.1685215,0
+CVX.US,D,20001101,000000,23.7745,24.1628,23.7131,23.7872,5390574.8725187,0
+CVX.US,D,20001102,000000,23.8066,23.8066,23.123,23.123,7117115.8699567,0
+CVX.US,D,20001103,000000,23.3269,23.5365,23.0693,23.2869,6702283.3113057,0
+CVX.US,D,20001106,000000,23.2517,23.7872,23.1357,23.7131,5589992.6045749,0
+CVX.US,D,20001107,000000,23.7131,23.9676,23.4107,23.5745,5359528.0214757,0
+CVX.US,D,20001108,000000,23.7014,23.9286,23.7014,23.8428,3759732.4459548,0
+CVX.US,D,20001109,000000,23.95,24.1628,23.7745,23.95,4600277.5970483,0
+CVX.US,D,20001110,000000,23.9676,24.3499,23.9676,24.1628,6195591.7715419,0
+CVX.US,D,20001113,000000,24.4289,24.508,23.7326,23.8828,4526661.0246474,0
+CVX.US,D,20001114,000000,23.8935,24.3626,23.8935,24.1988,4881956.8736998,0
+CVX.US,D,20001115,000000,24.4065,24.589,24.192,24.2992,4134876.2571411,0
+CVX.US,D,20001116,000000,24.2251,24.3851,24.0428,24.2798,3188702.9151896,0
+CVX.US,D,20001117,000000,24.0993,24.2621,23.9569,24.2437,3223909.2363695,0
+CVX.US,D,20001120,000000,24.4065,24.5352,24.2047,24.2251,3011375.3836676,0
+CVX.US,D,20001121,000000,24.2437,24.7353,24.1374,24.6046,4722876.8771776,0
+CVX.US,D,20001122,000000,24.6046,24.622,24.4065,24.5549,3970665.8715224,0
+CVX.US,D,20001124,000000,24.589,24.589,24.3188,24.4065,1707660.8784909,0
+CVX.US,D,20001127,000000,24.6455,24.6455,24.3188,24.5753,3658265.7757488,0
+CVX.US,D,20001128,000000,24.826,24.8923,24.622,24.8445,8298877.0073005,0
+CVX.US,D,20001129,000000,24.8445,24.8747,23.756,23.7745,8564548.9368371,0
+CVX.US,D,20001130,000000,23.9373,24.0428,23.3043,23.7062,6529444.3576141,0
+CVX.US,D,20001201,000000,23.8701,24.0252,23.6858,23.9179,5499087.1130426,0
+CVX.US,D,20001204,000000,23.8428,24.2621,23.8066,24.0252,6283614.238666,0
+CVX.US,D,20001205,000000,24.4612,24.4612,23.6458,23.6858,5025035.6746528,0
+CVX.US,D,20001206,000000,23.7355,23.8066,23.1756,23.3043,6166463.1774933,0
+CVX.US,D,20001207,000000,23.4624,23.6858,23.3269,23.3532,4213293.085687,0
+CVX.US,D,20001208,000000,23.2517,23.6117,22.9737,23.5365,4846108.7412541,0
+CVX.US,D,20001211,000000,23.557,23.7939,23.3269,23.5921,6901064.358384,0
+CVX.US,D,20001212,000000,23.7745,23.8701,23.6117,23.6858,4242747.7116567,0
+CVX.US,D,20001213,000000,23.6117,23.9754,23.6117,23.8066,5052885.7724579,0
+CVX.US,D,20001214,000000,23.5921,23.6458,22.7445,22.8851,7887564.1580356,0
+CVX.US,D,20001215,000000,23.0898,23.2682,22.6577,22.6577,12861390.265424,0
+CVX.US,D,20001218,000000,22.8401,23.5921,22.7748,23.3766,8972660.9318337,0
+CVX.US,D,20001219,000000,23.3269,23.8701,23.3269,23.4624,6842165.3590207,0
+CVX.US,D,20001220,000000,23.1756,23.1932,22.6382,22.7046,7397514.5998493,0
+CVX.US,D,20001221,000000,22.925,22.9737,22.6382,22.688,6772390.4268966,0
+CVX.US,D,20001222,000000,22.8508,23.3766,22.7046,23.3396,4895081.1964064,0
+CVX.US,D,20001226,000000,23.6331,24.0252,23.4527,23.9754,6979804.1430779,0
+CVX.US,D,20001227,000000,24.0993,24.192,23.7939,24.0428,4181285.5682604,0
+CVX.US,D,20001228,000000,24.5753,24.9391,24.2621,24.826,8516216.2424354,0
+CVX.US,D,20001229,000000,24.8562,25.1683,24.4436,24.4436,5404975.6409537,0
+CVX.US,D,20010102,000000,24.6651,25.1683,24.589,24.8747,6333229.5303416,0
+CVX.US,D,20010103,000000,24.6046,24.7353,23.7062,23.9179,8530302.2567833,0
+CVX.US,D,20010104,000000,23.6672,23.7355,23.1756,23.4107,8825739.4653465,0
+CVX.US,D,20010105,000000,23.4107,23.8243,23.3269,23.5921,5502603.7466558,0
+CVX.US,D,20010108,000000,23.5921,23.8428,23.4624,23.5365,5262223.8971794,0
+CVX.US,D,20010109,000000,23.5365,23.5745,23.0459,23.2303,6121974.1738835,0
+CVX.US,D,20010110,000000,23.2303,23.2517,23.0693,23.1932,7003811.5753488,0
+CVX.US,D,20010111,000000,23.4867,23.6331,23.3043,23.5745,8215333.8906886,0
+CVX.US,D,20010112,000000,23.5921,23.5921,23.0459,23.4283,8239662.2285923,0
+CVX.US,D,20010116,000000,23.4107,23.4527,23.0195,23.4527,9587227.0018858,0
+CVX.US,D,20010117,000000,23.2682,23.4283,22.9737,23.2303,8915368.5111503,0
+CVX.US,D,20010118,000000,23.1591,23.3269,22.9562,22.9951,8074179.4982756,0
+CVX.US,D,20010119,000000,22.8187,23.1591,22.7046,22.9562,7628939.8493321,0
+CVX.US,D,20010122,000000,22.7943,23.1357,22.7748,23.0459,7712157.9592806,0
+CVX.US,D,20010123,000000,23.0693,23.2136,22.7943,23.0332,7723043.11936,0
+CVX.US,D,20010124,000000,23.2136,23.2303,22.8684,23.123,5230212.2787223,0
+CVX.US,D,20010125,000000,23.1932,24.1168,23.1932,24.0817,13437538.907452,0
+CVX.US,D,20010126,000000,24.0817,24.1764,23.7355,23.9179,6625471.0109243,0
+CVX.US,D,20010129,000000,23.6272,23.6858,23.4185,23.5921,5065364.1828682,0
+CVX.US,D,20010130,000000,23.5502,23.7677,23.4527,23.6945,4208494.8800571,0
+CVX.US,D,20010131,000000,23.9139,24.112,23.7131,24.112,5257738.3951217,0
+CVX.US,D,20010201,000000,24.112,24.112,23.6117,24.1071,4642850.394179,0
+CVX.US,D,20010202,000000,24.1071,24.1988,23.7355,23.8613,4734074.740829,0
+CVX.US,D,20010205,000000,23.9676,24.1988,23.8935,23.9082,5342561.0332348,0
+CVX.US,D,20010206,000000,24.0428,24.6923,23.9139,24.5177,10593257.959069,0
+CVX.US,D,20010207,000000,24.4065,24.4436,24.0428,24.1295,7143687.4715182,0
+CVX.US,D,20010208,000000,24.1295,24.5177,24.0681,24.3928,6323948.8984269,0
+CVX.US,D,20010209,000000,24.6387,25.0532,24.6387,24.8689,6646273.4878963,0
+CVX.US,D,20010212,000000,24.8923,25.0962,24.5352,25.0474,7110077.4764421,0
+CVX.US,D,20010213,000000,24.7938,24.8923,24.5352,24.8923,5797405.2954989,0
+CVX.US,D,20010214,000000,25.1683,25.2931,24.8923,25.0415,8128595.0460964,0
+CVX.US,D,20010215,000000,24.7938,24.9391,24.708,24.9108,7466649.7712229,0
+CVX.US,D,20010216,000000,25.1,25.5184,24.9566,25.2493,9439667.8251631,0
+CVX.US,D,20010220,000000,25.1752,25.4064,25.1069,25.2297,6083240.9665142,0
+CVX.US,D,20010221,000000,25.2297,25.4424,25.0074,25.0659,8217576.1290887,0
+CVX.US,D,20010222,000000,25.2073,25.3448,25.0659,25.1127,6549605.0233202,0
+CVX.US,D,20010223,000000,25.1127,25.1683,24.5422,24.6387,6258650.2410421,0
+CVX.US,D,20010226,000000,24.508,24.8689,24.3851,24.6679,6703886.8142127,0
+CVX.US,D,20010227,000000,24.6728,25.1303,24.6728,25.0015,7477536.9818176,0
+CVX.US,D,20010228,000000,25.0532,25.1605,24.8854,24.9839,6895942.1713484,0
+CVX.US,D,20010301,000000,24.9839,25.4064,24.9839,25.3321,8379864.1566827,0
+CVX.US,D,20010302,000000,25.378,25.8101,25.2649,25.7994,8344328.7278091,0
+CVX.US,D,20010305,000000,25.8853,26.4616,25.8853,26.366,10826278.509398,0
+CVX.US,D,20010306,000000,26.366,26.5427,26.2676,26.3846,10386479.902608,0
+CVX.US,D,20010307,000000,26.5427,26.766,26.4939,26.6567,6839281.3093547,0
+CVX.US,D,20010308,000000,26.6567,27.121,26.5113,27.1152,9287305.3165226,0
+CVX.US,D,20010309,000000,27.1152,27.2576,26.8606,27.0635,6030105.9654523,0
+CVX.US,D,20010312,000000,27.0537,27.0702,26.7884,26.8674,7169298.406696,0
+CVX.US,D,20010313,000000,26.8547,26.8547,26.2793,26.4304,8460842.0787464,0
+CVX.US,D,20010314,000000,26.0081,26.2676,25.9194,26.1174,7476896.1958093,0
+CVX.US,D,20010315,000000,26.1174,26.1865,25.5624,25.8744,7011810.6352469,0
+CVX.US,D,20010316,000000,25.5555,25.8443,25.4316,25.5214,11207825.054379,0
+CVX.US,D,20010319,000000,25.6999,26.2246,25.6668,25.9798,8539582.888698,0
+CVX.US,D,20010320,000000,26.0725,26.6157,25.9017,26.4334,9556502.0817333,0
+CVX.US,D,20010321,000000,26.2734,26.4138,25.9017,26.1621,9427182.2379496,0
+CVX.US,D,20010322,000000,26.1067,26.2549,24.8923,25.5214,15142966.774861,0
+CVX.US,D,20010323,000000,25.2931,25.6668,25.0258,25.2931,11845759.821208,0
+CVX.US,D,20010326,000000,25.6102,25.7175,25.2073,25.2122,6065318.4381778,0
+CVX.US,D,20010327,000000,25.4492,25.735,25.3624,25.6179,8476849.4258613,0
+CVX.US,D,20010328,000000,25.222,25.4248,25.0142,25.2649,5702343.4096025,0
+CVX.US,D,20010329,000000,25.0258,25.2122,24.8923,25.2073,6222159.2720729,0
+CVX.US,D,20010330,000000,25.4141,25.8686,25.3019,25.6102,6252889.3185135,0
+CVX.US,D,20010402,000000,25.6102,25.6999,25.1186,25.34,8713387.6350611,0
+CVX.US,D,20010403,000000,25.2697,25.3673,24.6728,25.0893,8588233.4129597,0
+CVX.US,D,20010404,000000,25.0893,25.656,25.0893,25.5828,8079622.5909441,0
+CVX.US,D,20010405,000000,25.8744,26.2246,25.694,26.1621,7828998.3673966,0
+CVX.US,D,20010406,000000,25.8101,26.1067,25.6102,26.0237,7087350.5909302,0
+CVX.US,D,20010409,000000,26.1818,26.6918,26.1818,26.6918,7129922.3628032,0
+CVX.US,D,20010410,000000,26.8051,27.1152,26.8051,27.0752,9557780.577977,0
+CVX.US,D,20010411,000000,26.7737,26.7737,26.3055,26.489,8112266.7933485,0
+CVX.US,D,20010412,000000,26.489,26.7737,26.2928,26.7737,5649522.1373703,0
+CVX.US,D,20010416,000000,26.8362,27.359,26.7484,27.359,5913596.7155456,0
+CVX.US,D,20010417,000000,27.3044,27.3044,26.9181,27.1961,7348542.1446971,0
+CVX.US,D,20010418,000000,26.9669,27.4048,26.6382,27.2634,10548125.093679,0
+CVX.US,D,20010419,000000,27.0537,27.1804,26.7425,27.0537,7620295.9023952,0
+CVX.US,D,20010420,000000,27.0537,27.2439,26.9338,27.1961,6960919.9231004,0
+CVX.US,D,20010423,000000,27.3941,27.6798,27.3336,27.6302,6927632.8841725,0
+CVX.US,D,20010424,000000,27.6672,27.7111,27.2907,27.5052,8461798.6440995,0
+CVX.US,D,20010425,000000,27.6419,27.8389,27.3502,27.8047,8361936.5020582,0
+CVX.US,D,20010426,000000,27.9297,28.5654,27.8857,28.55,17207201.998648,0
+CVX.US,D,20010427,000000,28.55,28.5567,28.2349,28.4357,9832730.0636555,0
+CVX.US,D,20010430,000000,28.4357,28.5304,28.0621,28.1686,7267876.9262054,0
+CVX.US,D,20010501,000000,27.9169,28.1763,27.8184,28.1305,9275784.4967231,0
+CVX.US,D,20010502,000000,27.5541,27.8476,26.7484,26.8362,11210707.053529,0
+CVX.US,D,20010503,000000,26.7601,26.8362,26.447,26.7484,10147060.719515,0
+CVX.US,D,20010504,000000,26.8606,27.3044,26.7601,27.2313,7318452.8842648,0
+CVX.US,D,20010507,000000,27.4194,27.5052,27.0293,27.4789,5103138.774369,0
+CVX.US,D,20010508,000000,27.2107,27.5541,27.0537,27.359,6030742.6504302,0
+CVX.US,D,20010509,000000,27.5296,27.8349,27.4301,27.8349,5276941.4702169,0
+CVX.US,D,20010510,000000,27.8349,27.9725,27.5842,27.7726,6445577.2595965,0
+CVX.US,D,20010511,000000,27.7726,27.7726,27.3044,27.4254,4934133.2588934,0
+CVX.US,D,20010514,000000,27.4254,27.755,27.3941,27.5355,7196503.6174623,0
+CVX.US,D,20010515,000000,27.8184,27.8623,27.4945,27.8232,7879567.1486525,0
+CVX.US,D,20010516,000000,27.8232,28.1509,27.7726,27.9725,6851447.016193,0
+CVX.US,D,20010517,000000,27.9725,28.1948,27.7726,28.1012,5357284.7578181,0
+CVX.US,D,20010518,000000,28.2232,28.7108,28.2095,28.6562,7200662.0623414,0
+CVX.US,D,20010521,000000,28.7821,28.9303,28.268,28.5304,6952597.907054,0
+CVX.US,D,20010522,000000,28.4875,28.4904,27.9217,27.9217,6288733.3499286,0
+CVX.US,D,20010523,000000,27.993,28.0505,27.6233,27.6613,5701697.4973063,0
+CVX.US,D,20010524,000000,27.8184,27.8184,27.4868,27.6994,4582357.1192271,0
+CVX.US,D,20010525,000000,27.8857,27.9568,27.6369,27.6613,8430116.1333362,0
+CVX.US,D,20010529,000000,28.1948,28.423,28.0621,28.0621,8947694.8836946,0
+CVX.US,D,20010530,000000,28.1948,28.1948,27.8857,28.1461,6626750.5324258,0
+CVX.US,D,20010531,000000,27.9061,28.306,27.9061,28.2095,7847557.5807108,0
+CVX.US,D,20010601,000000,28.3432,28.43,28.1052,28.306,5624878.0201217,0
+CVX.US,D,20010604,000000,28.4738,28.7986,28.4738,28.7908,6865852.9109162,0
+CVX.US,D,20010605,000000,28.7186,28.7986,28.5781,28.6924,8893603.3172796,0
+CVX.US,D,20010606,000000,28.3549,28.4163,28.1686,28.2426,10046873.57081,0
+CVX.US,D,20010607,000000,28.2426,28.4904,28.1461,28.1988,8424666.889122,0
+CVX.US,D,20010608,000000,28.3353,28.3353,28.1052,28.3217,5062163.3285998,0
+CVX.US,D,20010611,000000,28.4875,28.7547,28.4163,28.6367,7891404.7730546,0
+CVX.US,D,20010612,000000,28.6367,28.7821,28.4875,28.6611,6286497.2630742,0
+CVX.US,D,20010613,000000,28.7821,28.8981,28.4904,28.5304,6744864.3104971,0
+CVX.US,D,20010614,000000,28.4738,28.4738,28.0651,28.1012,4955576.5218735,0
+CVX.US,D,20010615,000000,27.9061,28.5021,27.9061,28.3958,8015924.3606934,0
+CVX.US,D,20010618,000000,28.3958,28.4407,28.0778,28.1052,5923200.3036084,0
+CVX.US,D,20010619,000000,28.1119,28.1831,27.8857,28.0505,5507086.1729408,0
+CVX.US,D,20010620,000000,27.9061,28.2866,27.7306,27.7482,7287405.0079641,0
+CVX.US,D,20010621,000000,27.7482,27.7667,27.121,27.4488,12789376.170673,0
+CVX.US,D,20010622,000000,27.6369,27.8671,27.1912,27.8232,8824145.1897579,0
+CVX.US,D,20010625,000000,27.8857,28.0047,27.6419,27.8857,6333863.1395466,0
+CVX.US,D,20010626,000000,27.8184,28.0047,27.6165,27.8184,7835389.8233572,0
+CVX.US,D,20010627,000000,27.5687,27.5999,26.8108,26.8421,8604554.4889043,0
+CVX.US,D,20010628,000000,26.725,26.725,25.8296,26.0628,13554697.145429,0
+CVX.US,D,20010629,000000,26.2793,26.6918,25.9593,26.5816,9472949.7378029,0
+CVX.US,D,20010702,000000,26.5758,26.5758,26.2734,26.523,8912479.3351962,0
+CVX.US,D,20010703,000000,26.523,26.5544,26.3933,26.5427,5084893.2898844,0
+CVX.US,D,20010705,000000,26.5427,27.1804,26.5427,26.8168,9511369.2163424,0
+CVX.US,D,20010706,000000,27.0079,27.0079,26.4616,26.725,8179802.5628454,0
+CVX.US,D,20010709,000000,26.725,26.725,26.2109,26.4402,8147796.0706765,0
+CVX.US,D,20010710,000000,26.4304,26.6567,26.0666,26.2549,8464679.6179926,0
+CVX.US,D,20010711,000000,26.1427,26.1427,25.5692,25.7496,7891082.842164,0
+CVX.US,D,20010712,000000,25.851,26.1691,25.5624,26.1554,8531581.7782846,0
+CVX.US,D,20010713,000000,26.1554,26.5056,25.9867,26.2549,6999009.2686885,0
+CVX.US,D,20010716,000000,26.2871,26.4939,25.6033,25.7428,6032985.9140879,0
+CVX.US,D,20010717,000000,25.7643,25.9017,25.3624,25.5136,7719201.4790833,0
+CVX.US,D,20010718,000000,25.2775,25.5184,24.9918,25.4951,8823820.1830944,0
+CVX.US,D,20010719,000000,25.6248,25.7252,25.4141,25.5965,8136913.98637,0
+CVX.US,D,20010720,000000,25.6384,26.2617,25.6384,26.1242,10117610.194575,0
+CVX.US,D,20010723,000000,26.1691,26.1973,25.5555,25.7428,6589935.5820508,0
+CVX.US,D,20010724,000000,25.5184,25.6384,24.8923,25.0201,6895942.1713484,0
+CVX.US,D,20010725,000000,25.3838,26.2109,25.3321,26.1865,13984573.309038,0
+CVX.US,D,20010726,000000,26.1865,26.4939,25.9798,26.447,9408299.0432295,0
+CVX.US,D,20010727,000000,26.5689,26.7884,26.1621,26.7552,5273415.6092852,0
+CVX.US,D,20010730,000000,26.8421,26.9873,26.523,26.8811,6000979.4219188,0
+CVX.US,D,20010731,000000,26.8966,27.158,26.7182,26.8362,9601627.7703209,0
+CVX.US,D,20010801,000000,26.8869,27.0537,26.645,26.7737,8830220.8663738,0
+CVX.US,D,20010802,000000,26.8362,26.8674,26.6157,26.7425,7409039.5206793,0
+CVX.US,D,20010803,000000,26.6694,26.7484,26.3602,26.6304,5147626.7527212,0
+CVX.US,D,20010806,000000,26.5689,26.7425,26.4997,26.5427,4391584.3593655,0
+CVX.US,D,20010807,000000,26.6157,26.9054,26.6157,26.766,8309122.4066293,0
+CVX.US,D,20010808,000000,26.8421,26.9629,26.4304,26.4334,6761502.1910443,0
+CVX.US,D,20010809,000000,26.4207,26.649,26.2549,26.603,7252518.5671597,0
+CVX.US,D,20010810,000000,26.8001,27.1513,26.7884,26.9415,10190268.151108,0
+CVX.US,D,20010813,000000,26.9629,27.1434,26.8869,26.9298,8270707.0291202,0
+CVX.US,D,20010814,000000,26.9298,27.0927,26.8966,27.0869,7728164.2811379,0
+CVX.US,D,20010815,000000,27.3502,27.6116,27.2439,27.5131,8174363.5712074,0
+CVX.US,D,20010816,000000,27.5199,27.5687,27.2731,27.5248,8854228.2986444,0
+CVX.US,D,20010817,000000,27.4789,27.5199,27.1366,27.2107,6535845.0408934,0
+CVX.US,D,20010820,000000,27.2313,27.2984,26.8966,27.0166,7733926.2289242,0
+CVX.US,D,20010821,000000,27.1961,27.1961,26.7425,26.7552,7548599.637504,0
+CVX.US,D,20010822,000000,26.9629,27.5473,26.9259,27.1912,13765954.552401,0
+CVX.US,D,20010823,000000,27.1912,27.4722,27.1697,27.2984,5209085.8203447,0
+CVX.US,D,20010824,000000,27.2984,27.5687,27.2166,27.4488,4732476.36421,0
+CVX.US,D,20010827,000000,27.5355,27.6857,27.2439,27.2439,4255228.1725823,0
+CVX.US,D,20010828,000000,27.2439,27.2439,26.9415,26.9483,4490173.1314512,0
+CVX.US,D,20010829,000000,27.0976,27.3502,27.0927,27.1434,8421792.0667746,0
+CVX.US,D,20010830,000000,27.1434,27.3044,26.6109,26.7601,9827615.0534232,0
+CVX.US,D,20010831,000000,26.8001,26.9298,26.6781,26.8421,5390252.9416281,0
+CVX.US,D,20010904,000000,26.9415,27.2984,26.9415,27.0166,8878554.5860329,0
+CVX.US,D,20010905,000000,27.0927,27.0927,26.8547,27.0361,8749239.8685372,0
+CVX.US,D,20010906,000000,27.0079,27.2107,26.9298,27.1366,9284745.2482624,0
+CVX.US,D,20010907,000000,27.1434,27.5999,27.0166,27.3336,15285082.858915,0
+CVX.US,D,20010910,000000,27.3181,27.3336,27.0819,27.121,9737665.1019864,0
+CVX.US,D,20010917,000000,27.3541,27.3541,26.6781,26.6831,16198928.803065,0
+CVX.US,D,20010918,000000,26.649,26.6781,25.9194,25.9593,13203878.596372,0
+CVX.US,D,20010919,000000,25.9593,25.9593,24.5177,25.1127,14506633.460423,0
+CVX.US,D,20010920,000000,24.9176,25.1127,24.6113,24.7557,11380662.982812,0
+CVX.US,D,20010921,000000,24.7557,24.9312,23.9569,24.8504,14984839.242662,0
+CVX.US,D,20010924,000000,24.8504,25.0074,23.8292,23.989,14884647.992927,0
+CVX.US,D,20010925,000000,23.9569,23.9813,23.3687,23.5745,15669184.345869,0
+CVX.US,D,20010926,000000,23.6858,23.8066,23.2449,23.2996,15371821.703507,0
+CVX.US,D,20010927,000000,23.4107,24.6923,23.2926,24.6923,18334544.512399,0
+CVX.US,D,20010928,000000,24.622,25.0659,24.4436,25.0659,12998069.408356,0
+CVX.US,D,20011001,000000,24.8055,24.8055,24.2748,24.7557,10131694.158408,0
+CVX.US,D,20011002,000000,24.4289,25.34,24.3315,25.2931,11545833.009557,0
+CVX.US,D,20011003,000000,25.2931,25.3624,24.8504,25.2649,11064427.398308,0
+CVX.US,D,20011004,000000,25.2697,26.0305,25.2697,25.7643,10043029.880018,0
+CVX.US,D,20011005,000000,25.9651,26.2549,25.694,26.1621,11583608.626316,0
+CVX.US,D,20011008,000000,26.1621,26.6157,25.9593,26.3055,8741555.5627263,0
+CVX.US,D,20011009,000000,26.5427,27.0635,26.0998,26.8811,17788161.149398,0
+CVX.US,D,20011010,000000,26.8869,27.7374,26.8811,27.6369,15952781.879514,0
+CVX.US,D,20011011,000000,27.5687,27.6555,27.1961,27.5931,17327228.907426,0
+CVX.US,D,20011012,000000,27.3502,27.4488,26.6627,26.9181,18392800.675238,0
+CVX.US,D,20011015,000000,26.766,26.7884,25.9105,26.1621,11222545.703189,0
+CVX.US,D,20011016,000000,26.1621,26.4402,25.8237,26.366,9374690.0734111,0
+CVX.US,D,20011017,000000,26.527,26.6627,26.1865,26.3553,7028455.6925973,0
+CVX.US,D,20011018,000000,26.0725,26.1174,25.3448,25.4492,10133610.364887,0
+CVX.US,D,20011019,000000,25.299,25.8744,25.0815,25.656,9955328.3185271,0
+CVX.US,D,20011022,000000,25.6999,26.2481,25.4424,26.2481,7982634.2459927,0
+CVX.US,D,20011023,000000,26.1865,26.4304,25.4736,25.6102,10203709.278417,0
+CVX.US,D,20011024,000000,25.694,25.7798,25.2931,25.7048,8245744.0567538,0
+CVX.US,D,20011025,000000,25.2493,26.0013,25.2122,26.0013,10077922.472368,0
+CVX.US,D,20011026,000000,26.0013,26.3252,25.8296,26.2978,10506188.981526,0
+CVX.US,D,20011029,000000,26.3846,26.4675,26.0998,26.3252,9833691.7552967,0
+CVX.US,D,20011030,000000,26.3252,26.4997,25.8559,26.3252,11347382.095431,0
+CVX.US,D,20011031,000000,26.2617,26.6157,26.0491,26.1865,12305719.093704,0
+CVX.US,D,20011101,000000,26.1865,26.6157,26.0491,26.5816,8658971.0619827,0
+CVX.US,D,20011102,000000,26.366,26.366,25.8686,25.8686,8529018.6342515,0
+CVX.US,D,20011105,000000,26.015,26.1349,25.7643,25.7643,8465642.3348915,0
+CVX.US,D,20011106,000000,25.6433,25.7643,25.4004,25.6745,11191495.776373,0
+CVX.US,D,20011107,000000,25.6745,25.89,25.4064,25.8101,10338145.15769,0
+CVX.US,D,20011108,000000,25.9544,26.0558,25.7175,25.9105,10469383.258469,0
+CVX.US,D,20011109,000000,26.2481,26.527,26.1621,26.4675,8900955.4396238,0
+CVX.US,D,20011112,000000,26.2978,26.4997,26.0305,26.3933,7307573.875731,0
+CVX.US,D,20011113,000000,26.5183,26.6831,25.9261,26.6752,11036575.249987,0
+CVX.US,D,20011114,000000,26.366,26.527,25.7252,25.8237,13045762.342007,0
+CVX.US,D,20011115,000000,25.2697,25.2697,24.5939,24.9781,19471494.715242,0
+CVX.US,D,20011116,000000,24.9781,25.0893,24.6514,24.8747,17408854.792301,0
+CVX.US,D,20011119,000000,24.8747,24.9176,24.4436,24.7128,12255460.965505,0
+CVX.US,D,20011120,000000,25.1897,25.89,25.1303,25.7935,13324553.467962,0
+CVX.US,D,20011121,000000,26.0803,26.1495,25.4736,25.656,9848097.6500197,0
+CVX.US,D,20011123,000000,25.218,25.89,25.1186,25.8052,4451760.8297148,0
+CVX.US,D,20011126,000000,25.378,25.5184,25.0659,25.4004,8377617.8172521,0
+CVX.US,D,20011127,000000,25.2493,25.6384,25.142,25.5214,9062285.8766072,0
+CVX.US,D,20011128,000000,25.3575,25.6033,25.2073,25.2073,8058173.1764183,0
+CVX.US,D,20011129,000000,25.34,25.5418,25.1557,25.4736,5270218.8560472,0
+CVX.US,D,20011130,000000,25.456,25.6248,25.2006,25.34,7136646.0022307,0
+CVX.US,D,20011203,000000,25.3448,25.9105,25.142,25.7701,9172713.2983525,0
+CVX.US,D,20011204,000000,25.7701,25.9017,25.5136,25.8813,9061646.1158565,0
+CVX.US,D,20011205,000000,26.0803,26.2324,25.9798,26.0803,10103526.230743,0
+CVX.US,D,20011206,000000,26.2324,26.2324,25.5214,25.6306,7470492.4367572,0
+CVX.US,D,20011207,000000,25.6306,26.1125,25.4609,26.0081,6591218.1793249,0
+CVX.US,D,20011210,000000,25.897,26.0558,25.6033,25.6745,7099835.1528863,0
+CVX.US,D,20011211,000000,25.6745,25.9398,25.3448,25.3673,6728536.0577493,0
+CVX.US,D,20011212,000000,25.6384,25.6384,25.3448,25.5184,8559108.9199415,0
+CVX.US,D,20011213,000000,25.5184,25.6248,24.9732,25.1186,9900587.7640429,0
+CVX.US,D,20011214,000000,25.1605,25.3078,24.9781,25.0415,10805157.177308,0
+CVX.US,D,20011217,000000,25.1186,25.5418,24.9176,25.5214,10154734.772749,0
+CVX.US,D,20011218,000000,25.4248,25.7575,25.4141,25.7116,7147850.0174278,0
+CVX.US,D,20011219,000000,25.6384,26.1427,25.6306,26.0803,10242440.435271,0
+CVX.US,D,20011220,000000,26.3055,26.3192,25.9593,26.0558,6628669.8146776,0
+CVX.US,D,20011221,000000,26.2178,26.4997,26.2052,26.4138,12086777.38092,0
+CVX.US,D,20011224,000000,26.4138,26.5991,26.3846,26.3933,3262317.4370754,0
+CVX.US,D,20011226,000000,26.5758,27.0293,26.5183,26.5865,6293219.8772439,0
+CVX.US,D,20011227,000000,26.6627,27.0293,26.5427,26.9259,7748016.3443024,0
+CVX.US,D,20011228,000000,27.121,27.1434,26.7806,26.9629,6543845.1260492,0
+CVX.US,D,20011231,000000,26.8303,27.0361,26.6304,26.7123,8099785.3071653,0
+CVX.US,D,20020102,000000,26.7123,26.7123,26.2052,26.6752,8031286.8207696,0
+CVX.US,D,20020103,000000,26.6157,26.8168,26.5183,26.6781,5570781.3274187,0
+CVX.US,D,20020104,000000,26.7182,26.8547,26.6157,26.6157,7808502.4424509,0
+CVX.US,D,20020107,000000,26.6627,26.8303,26.6157,26.7425,7452244.9017574,0
+CVX.US,D,20020108,000000,26.8303,26.9746,26.3797,26.8421,7902611.8640246,0
+CVX.US,D,20020109,000000,26.6157,26.9746,26.3797,26.5689,9544013.4187469,0
+CVX.US,D,20020110,000000,26.3846,26.6304,26.2928,26.5183,7245153.1164665,0
+CVX.US,D,20020111,000000,26.4997,26.5183,26.0081,26.0558,8090819.4293379,0
+CVX.US,D,20020114,000000,26.0558,26.1554,25.851,26.0491,8483891.9204063,0
+CVX.US,D,20020115,000000,26.3055,26.5865,26.2324,26.5865,8904479.2500404,0
+CVX.US,D,20020116,000000,26.3192,26.3719,26.0666,26.0725,6606582.6899163,0
+CVX.US,D,20020117,000000,26.2109,26.2676,25.9398,26.0558,5417139.2972768,0
+CVX.US,D,20020118,000000,25.9934,26.1621,25.8744,25.8744,6695564.7981663,0
+CVX.US,D,20020122,000000,26.0558,26.1242,25.6668,25.8559,6257368.6690255,0
+CVX.US,D,20020123,000000,25.972,26.4012,25.9651,26.1621,8133392.2264687,0
+CVX.US,D,20020124,000000,26.1758,26.409,26.1691,26.2617,6232722.5012617,0
+CVX.US,D,20020125,000000,26.3797,26.5347,26.3055,26.4012,5797405.2954989,0
+CVX.US,D,20020128,000000,26.5865,26.5865,26.3719,26.4939,7605891.0329297,0
+CVX.US,D,20020129,000000,26.1621,26.1621,25.2297,25.3838,19659379.324407,0
+CVX.US,D,20020130,000000,24.5939,24.8445,24.1764,24.7743,22986042.954544,0
+CVX.US,D,20020131,000000,24.742,25.0367,24.7304,24.9781,11085229.87528,0
+CVX.US,D,20020201,000000,24.8611,25.5184,24.8611,25.4492,10037909.743498,0
+CVX.US,D,20020204,000000,25.2931,25.4064,24.9781,25.0142,6640505.3885644,0
+CVX.US,D,20020205,000000,24.7557,24.9781,24.4749,24.5489,10569896.439095,0
+CVX.US,D,20020206,000000,24.589,24.9058,24.5352,24.8055,8563910.2013441,0
+CVX.US,D,20020207,000000,24.622,24.7304,24.3685,24.3685,10312864.355464,0
+CVX.US,D,20020208,000000,24.4212,24.508,24.2554,24.4007,7787378.0345885,0
+CVX.US,D,20020211,000000,24.1568,24.8182,24.0886,24.7304,7925659.6551693,0
+CVX.US,D,20020212,000000,24.6846,24.8055,24.5352,24.5549,8368017.3049622,0
+CVX.US,D,20020213,000000,24.7304,24.8689,24.5177,24.7879,7931417.5019251,0
+CVX.US,D,20020214,000000,24.8055,25.0258,24.6786,24.8055,9877546.1244438,0
+CVX.US,D,20020215,000000,24.8923,25.0015,24.7001,24.7557,8237102.1603322,0
+CVX.US,D,20020219,000000,24.622,24.742,24.3851,24.5422,6932110.1841694,0
+CVX.US,D,20020220,000000,24.4992,24.5821,24.2935,24.5821,7528113.9651344,0
+CVX.US,D,20020221,000000,24.6846,25.0746,24.6514,24.6846,8190045.911659,0
+CVX.US,D,20020222,000000,24.7128,25.1819,24.7001,25.1605,10314139.775935,0
+CVX.US,D,20020225,000000,25.1069,25.4736,24.9566,25.222,9625634.177334,0
+CVX.US,D,20020226,000000,25.3741,25.4804,25.1819,25.3078,6562092.6610491,0
+CVX.US,D,20020227,000000,25.2297,25.5877,25.222,25.5555,8641374.5655673,0
+CVX.US,D,20020228,000000,25.5555,25.6745,25.34,25.3838,8380817.6462629,0
+CVX.US,D,20020301,000000,25.3838,25.7048,25.3156,25.7048,9096217.8025737,0
+CVX.US,D,20020304,000000,25.7116,25.9261,25.5214,25.9105,7398154.3606,0
+CVX.US,D,20020305,000000,25.9105,26.0998,25.7048,25.9349,6204236.7437365,0
+CVX.US,D,20020306,000000,25.7643,26.4675,25.7643,26.4304,8744439.6123921,0
+CVX.US,D,20020307,000000,26.5347,26.7123,26.2324,26.649,10050713.160572,0
+CVX.US,D,20020308,000000,26.7484,26.7484,26.3055,26.3495,12103746.419677,0
+CVX.US,D,20020311,000000,26.6694,26.9669,26.5758,26.7884,8967860.6756887,0
+CVX.US,D,20020312,000000,26.7884,26.9922,26.725,26.9415,9540806.4129328,0
+CVX.US,D,20020313,000000,27.0108,27.0537,26.8051,26.8811,10085597.55086,0
+CVX.US,D,20020314,000000,26.8811,27,26.8303,26.9054,7303728.134424,0
+CVX.US,D,20020315,000000,26.9483,27.1804,26.9259,27,10720971.224173,0
+CVX.US,D,20020318,000000,27.1152,27.2634,26.9669,27.1697,7025250.7372985,0
+CVX.US,D,20020319,000000,27.2984,27.5404,27.2576,27.2683,7281964.9910686,0
+CVX.US,D,20020320,000000,27.0166,27.2984,26.9669,27,6826483.0185691,0
+CVX.US,D,20020321,000000,27.0108,27.279,26.9054,27.1747,6215759.6140513,0
+CVX.US,D,20020322,000000,27.0537,27.3541,26.7601,26.7943,6448461.3092625,0
+CVX.US,D,20020325,000000,26.7943,26.9054,26.5758,26.5758,5323033.9767337,0
+CVX.US,D,20020326,000000,26.725,26.9181,26.6567,26.7601,6582576.2829033,0
+CVX.US,D,20020327,000000,26.9483,27.3434,26.9298,27.2107,7675351.2109666,0
+CVX.US,D,20020328,000000,27.1288,27.4194,27.0537,27.1434,6618425.4406065,0
+CVX.US,D,20020401,000000,27.0478,27.2634,26.9669,26.9669,6196235.6333229,0
+CVX.US,D,20020402,000000,26.9669,27.3658,26.9669,27.3181,7141125.3527428,0
+CVX.US,D,20020403,000000,27.1697,27.1804,26.8966,27.0537,9315798.2508511,0
+CVX.US,D,20020404,000000,27.0293,27.0537,26.2442,26.3933,7764975.1304824,0
+CVX.US,D,20020405,000000,26.4304,26.4549,26.0803,26.1973,7002209.0976993,0
+CVX.US,D,20020408,000000,26.4138,26.7425,26.2793,26.5758,8565832.5593689,0
+CVX.US,D,20020409,000000,26.5183,26.5758,26.0803,26.2442,6413251.9123099,0
+CVX.US,D,20020410,000000,26.1427,26.4743,26.1242,26.3368,6344110.5893906,0
+CVX.US,D,20020411,000000,26.3368,26.4743,25.9867,25.9867,6227280.4338508,0
+CVX.US,D,20020412,000000,25.7175,25.7643,25.1186,25.2874,12817537.946792,0
+CVX.US,D,20020415,000000,25.6745,25.9194,25.6306,25.6501,7909014.597819,0
+CVX.US,D,20020416,000000,25.8364,26.2052,25.7701,26.0354,6379635.765688,0
+CVX.US,D,20020417,000000,26.2178,26.4138,25.897,26.1427,6029791.2113651,0
+CVX.US,D,20020418,000000,26.3933,26.4549,25.9261,26.3055,6183105.1590707,0
+CVX.US,D,20020419,000000,26.0803,26.4549,26.0081,26.4549,7164174.1691452,0
+CVX.US,D,20020422,000000,26.3495,26.4997,25.89,26.0558,6262808.6859212,0
+CVX.US,D,20020423,000000,25.7048,26.1495,25.6033,26.1495,8602961.2385734,0
+CVX.US,D,20020424,000000,25.7496,25.9194,25.5418,25.5555,6965721.204503,0
+CVX.US,D,20020425,000000,25.7643,26.0803,25.6501,25.8237,8581835.8054534,0
+CVX.US,D,20020426,000000,25.8296,25.9593,25.257,25.4316,12077811.503093,0
+CVX.US,D,20020429,000000,25.5624,26.0998,25.4658,25.8101,9049803.3651663,0
+CVX.US,D,20020430,000000,26.1865,26.3436,26.0666,26.0666,6387323.1472718,0
+CVX.US,D,20020501,000000,26.0725,26.5183,25.9867,26.4549,8472363.9238035,0
+CVX.US,D,20020502,000000,26.4549,26.7182,26.1915,26.7182,7990632.2806333,0
+CVX.US,D,20020503,000000,26.8168,27.0869,26.766,26.9113,10184503.127549,0
+CVX.US,D,20020506,000000,26.725,26.725,26.1427,26.1554,7737446.9635679,0
+CVX.US,D,20020507,000000,26.2481,26.5758,26.1242,26.3602,6164862.750359,0
+CVX.US,D,20020508,000000,26.5183,26.7737,26.1067,26.7737,11429961.469886,0
+CVX.US,D,20020509,000000,26.5347,26.6986,26.3797,26.5427,8609046.1425077,0
+CVX.US,D,20020510,000000,26.7182,26.725,26.3846,26.4402,7658064.3423504,0
+CVX.US,D,20020513,000000,26.2324,27.2039,26.1818,27.0869,8047607.8967142,0
+CVX.US,D,20020514,000000,27.1804,27.2107,26.9669,27.0293,9012027.7484079,0
+CVX.US,D,20020515,000000,26.7425,26.9873,26.6781,26.6781,8490611.4588033,0
+CVX.US,D,20020516,000000,26.725,27.1103,26.725,26.9669,6942674.4386158,0
+CVX.US,D,20020517,000000,26.8168,27.0869,26.7484,27.0108,6253849.984897,0
+CVX.US,D,20020520,000000,26.8303,27.043,26.6781,26.8928,7401037.3850084,0
+CVX.US,D,20020521,000000,26.8928,27.2731,26.6109,26.6109,8803017.7061226,0
+CVX.US,D,20020522,000000,26.6157,27.0108,26.4675,26.9746,7056303.7398872,0
+CVX.US,D,20020523,000000,26.9746,27.2234,26.6986,27.1513,5991696.7394889,0
+CVX.US,D,20020524,000000,27.1513,27.2234,26.7318,27,5149226.1545977,0
+CVX.US,D,20020528,000000,27.0108,27.0166,26.6304,26.6918,5603747.4607136,0
+CVX.US,D,20020529,000000,26.6627,26.7884,26.4939,26.6304,6305702.3886848,0
+CVX.US,D,20020530,000000,26.409,26.6627,26.2109,26.2978,7160974.3401344,0
+CVX.US,D,20020531,000000,26.3933,27.0293,26.3933,26.4334,7603649.8197872,0
+CVX.US,D,20020603,000000,26.649,26.649,26.2109,26.2109,6735252.5203734,0
+CVX.US,D,20020604,000000,26.2109,26.4549,26.0305,26.2978,6191427.1751171,0
+CVX.US,D,20020605,000000,26.2978,26.4138,25.9651,26.4138,8470123.7359188,0
+CVX.US,D,20020606,000000,26.6157,26.725,25.9349,26.0491,7659664.7694846,0
+CVX.US,D,20020607,000000,26.0491,26.4821,26.015,26.4334,7779694.7540352,0
+CVX.US,D,20020610,000000,26.3933,26.4304,26.015,26.1691,7123842.5851569,0
+CVX.US,D,20020611,000000,26.3319,26.3797,26.0491,26.1818,6067228.4931113,0
+CVX.US,D,20020612,000000,26.2871,26.4675,26.0725,26.2871,8295999.1091803,0
+CVX.US,D,20020613,000000,26.2871,26.7123,26.1495,26.3319,6136375.9675762,0
+CVX.US,D,20020614,000000,26.2871,26.3602,25.9194,26.2928,7990954.2115238,0
+CVX.US,D,20020617,000000,26.5183,26.8928,26.2871,26.8811,7696154.7131961,0
+CVX.US,D,20020618,000000,26.7123,26.8811,26.6157,26.7943,6692688.9505612,0
+CVX.US,D,20020619,000000,26.725,26.8606,26.2382,26.2382,9618912.5884219,0
+CVX.US,D,20020620,000000,26.5758,26.8303,26.4549,26.4616,9251139.3542167,0
+CVX.US,D,20020621,000000,26.1349,26.6567,26.1349,26.5611,11219340.74789,0
+CVX.US,D,20020624,000000,26.7123,26.7425,26.2978,26.4304,9309708.2206286,0
+CVX.US,D,20020625,000000,26.8051,26.8168,26.0013,26.0558,9292746.3586758,0
+CVX.US,D,20020626,000000,25.9105,26.2871,25.7575,26.1349,11212943.140384,0
+CVX.US,D,20020627,000000,26.1349,26.5943,26.0725,26.5504,7405837.6411533,0
+CVX.US,D,20020628,000000,26.6627,26.8928,26.5427,26.8168,9826649.2607516,0
+CVX.US,D,20020701,000000,26.8168,26.8966,26.5943,26.8489,9158310.4794021,0
+CVX.US,D,20020702,000000,26.8489,26.9415,26.4207,26.603,8439714.595111,0
+CVX.US,D,20020703,000000,26.5865,26.7484,26.1067,26.2734,8440353.3306042,0
+CVX.US,D,20020705,000000,26.5427,26.6304,26.2109,26.6304,5720903.6481744,0
+CVX.US,D,20020708,000000,26.5427,26.6986,26.2928,26.6918,6943953.9601171,0
+CVX.US,D,20020709,000000,26.6157,26.649,26.1691,26.3436,6395326.3082005,0
+CVX.US,D,20020710,000000,26.4821,26.4939,25.5214,25.7175,11444049.534748,0
+CVX.US,D,20020711,000000,25.7175,25.89,25.0015,25.0415,14667317.98511,0
+CVX.US,D,20020712,000000,25.1488,25.257,24.7557,25.0962,12923807.948916,0
+CVX.US,D,20020715,000000,24.8923,24.9391,23.3687,24.467,16635526.555587,0
+CVX.US,D,20020716,000000,24.1628,24.5119,23.7014,24.0496,13736181.071315,0
+CVX.US,D,20020717,000000,24.4065,24.7557,24.1628,24.3315,11304810.323558,0
+CVX.US,D,20020718,000000,24.3928,24.5753,23.8019,23.8428,9555860.2704675,0
+CVX.US,D,20020719,000000,23.6672,23.7745,22.1174,22.5758,19650736.402728,0
+CVX.US,D,20020722,000000,22.3349,22.6929,20.906,21.0688,20520412.198385,0
+CVX.US,D,20020723,000000,21.1401,21.3976,20.2329,20.2886,22344584.377298,0
+CVX.US,D,20020724,000000,20.2886,21.4989,19.8877,21.3897,24890874.200403,0
+CVX.US,D,20020725,000000,21.1011,21.3829,20.7148,21.1195,15878841.325708,0
+CVX.US,D,20020726,000000,21.1946,21.4649,20.8582,21.457,9981250.9320194,0
+CVX.US,D,20020729,000000,21.8131,22.5543,21.6677,22.5358,12073015.347978,0
+CVX.US,D,20020730,000000,22.1174,22.3485,21.6745,22.1174,18109525.072483,0
+CVX.US,D,20020731,000000,21.971,22.726,21.7555,22.726,21119302.079531,0
+CVX.US,D,20020801,000000,22.3485,22.4558,21.1946,21.3829,16073138.921243,0
+CVX.US,D,20020802,000000,21.5126,21.7877,21.1664,21.457,11813750.253266,0
+CVX.US,D,20020805,000000,21.457,21.7692,20.4836,20.6279,10303577.572004,0
+CVX.US,D,20020806,000000,20.9411,21.7458,20.8689,21.3829,10548763.82917,0
+CVX.US,D,20020807,000000,21.6512,21.9399,21.2562,21.8004,7689756.080432,0
+CVX.US,D,20020808,000000,22.0569,22.6304,21.9447,22.5953,9647403.4722352,0
+CVX.US,D,20020809,000000,22.4197,22.9951,22.1057,22.8938,8199332.6951194,0
+CVX.US,D,20020812,000000,22.6519,22.8996,22.3349,22.7445,6771747.590373,0
+CVX.US,D,20020813,000000,22.7357,23.1932,22.5358,22.8187,9168548.7019275,0
+CVX.US,D,20020814,000000,23.0138,23.4947,22.729,23.4527,10457860.388155,0
+CVX.US,D,20020815,000000,23.6204,24.0184,23.5433,23.8019,9678454.4243086,0
+CVX.US,D,20020816,000000,23.5121,23.6506,23.3766,23.5189,7299245.708139,0
+CVX.US,D,20020819,000000,23.3687,23.6945,23.2235,23.5064,8756603.2687153,0
+CVX.US,D,20020820,000000,23.2235,23.3999,22.6382,23.041,11743005.427441,0
+CVX.US,D,20020821,000000,23.1123,23.597,22.8851,23.5014,10116648.502934,0
+CVX.US,D,20020822,000000,23.5745,24.1568,23.475,24.0681,7558838.8852869,0
+CVX.US,D,20020823,000000,23.8613,24.1295,23.6858,23.9813,7039015.8460133,0
+CVX.US,D,20020826,000000,23.8701,24.2935,23.6945,24.1803,8089537.8573214,0
+CVX.US,D,20020827,000000,24.2495,24.4612,23.8369,23.8828,8100745.973549,0
+CVX.US,D,20020828,000000,23.6204,23.6799,23.2682,23.5433,9951164.7473598,0
+CVX.US,D,20020829,000000,23.3122,23.4683,23.0195,23.2615,8786691.5038899,0
+CVX.US,D,20020830,000000,23.0274,23.6858,23.0274,23.4283,6530082.0678495,0
+CVX.US,D,20020903,000000,23.0138,23.0195,22.0617,22.1379,12717667.60269,0
+CVX.US,D,20020904,000000,22.3281,22.5269,21.4649,22.4695,12300597.931927,0
+CVX.US,D,20020905,000000,22.2578,22.4646,21.9955,22.3719,8008557.8847425,0
+CVX.US,D,20020906,000000,22.7046,23.0138,22.5065,22.8401,7143044.6349947,0
+CVX.US,D,20020909,000000,22.8108,22.8401,22.5065,22.6304,7812349.2090157,0
+CVX.US,D,20020910,000000,22.7046,23.0898,22.688,23.041,7674069.6389501,0
+CVX.US,D,20020911,000000,23.3941,23.3941,22.6577,22.7445,6236880.9461409,0
+CVX.US,D,20020912,000000,22.688,22.7631,22.2578,22.3544,9670127.2819742,0
+CVX.US,D,20020913,000000,22.0111,22.4363,21.9447,22.3719,7038378.1357779,0
+CVX.US,D,20020916,000000,22.3281,22.6626,22.1983,22.6304,6723733.751089,0
+CVX.US,D,20020917,000000,22.5485,22.5485,21.6814,21.8179,10319903.774237,0
+CVX.US,D,20020918,000000,21.8179,22.1057,21.4989,21.7877,7041898.8704217,0
+CVX.US,D,20020919,000000,21.6199,21.9056,21.3478,21.3829,6529764.2379895,0
+CVX.US,D,20020920,000000,21.6199,21.7077,21.4083,21.5702,12496813.784457,0
+CVX.US,D,20020923,000000,21.417,21.6512,21.0951,21.3069,8149715.3529284,0
+CVX.US,D,20020924,000000,21.2093,21.301,20.9508,21.0074,9433900.7510889,0
+CVX.US,D,20020925,000000,21.0074,21.4989,20.8826,21.457,9006265.8006217,0
+CVX.US,D,20020926,000000,21.7555,22.3953,21.7458,22.3798,9803921.3499821,0
+CVX.US,D,20020927,000000,22.2637,22.5017,21.5438,21.7009,8597838.0262802,0
+CVX.US,D,20020930,000000,21.7009,21.7009,20.8582,21.1742,13924714.668548,0
+CVX.US,D,20021001,000000,21.3547,22.212,21.301,22.05,11616896.690501,0
+CVX.US,D,20021002,000000,21.9399,22.5699,21.6619,21.893,10373036.724783,0
+CVX.US,D,20021003,000000,22.0012,22.4363,21.8491,22.1174,11328820.831601,0
+CVX.US,D,20021004,000000,22.3661,22.3661,21.5253,21.6814,10234440.350116,0
+CVX.US,D,20021007,000000,21.9506,22.2324,21.5565,21.5565,10704321.040535,0
+CVX.US,D,20021008,000000,21.6326,21.7555,21.1011,21.2835,12002919.510221,0
+CVX.US,D,20021009,000000,21.0688,21.343,20.8319,20.9245,9693175.0731191,0
+CVX.US,D,20021010,000000,20.8387,21.8648,20.8387,21.8004,9815447.2960697,0
+CVX.US,D,20021011,000000,21.9506,22.2197,21.7692,22.0111,7287405.0079641,0
+CVX.US,D,20021014,000000,22.0111,22.2578,21.8004,22.212,6466382.8123412,0
+CVX.US,D,20021015,000000,22.4812,22.729,22.3281,22.729,11227990.846373,0
+CVX.US,D,20021016,000000,22.729,22.9806,22.3281,22.5065,7055667.0549094,0
+CVX.US,D,20021017,000000,22.8401,22.9951,22.6304,22.7201,8052736.2352955,0
+CVX.US,D,20021018,000000,22.7046,22.9435,22.3885,22.9074,7771376.8390193,0
+CVX.US,D,20021021,000000,22.8108,23.0615,22.5836,22.7572,6680839.0230679,0
+CVX.US,D,20021022,000000,22.3798,22.4363,21.658,21.9399,10982482.658314,0
+CVX.US,D,20021023,000000,21.8306,22.3281,21.581,22.3281,10881972.553462,0
+CVX.US,D,20021024,000000,22.4734,22.6821,22.2197,22.4314,9412778.3937415,0
+CVX.US,D,20021025,000000,22.2451,22.5269,22.212,22.3953,8242867.1838912,0
+CVX.US,D,20021028,000000,22.4139,22.6821,22.2744,22.5017,9047234.0695877,0
+CVX.US,D,20021029,000000,22.2451,22.2451,21.338,21.4503,12758961.903578,0
+CVX.US,D,20021030,000000,21.696,22.0754,21.6199,21.8306,10043986.445371,0
+CVX.US,D,20021031,000000,21.5702,21.576,20.2768,20.6739,34875328.037206,0
+CVX.US,D,20021101,000000,20.7217,21.1879,20.7011,21.0562,19508617.2429,0
+CVX.US,D,20021104,000000,21.2502,21.301,20.6953,20.7773,12673173.472792,0
+CVX.US,D,20021105,000000,20.7773,21.223,20.6329,21.1879,11523745.884796,0
+CVX.US,D,20021106,000000,21.1118,21.2365,20.7929,21.1459,11936661.21171,0
+CVX.US,D,20021107,000000,21.0562,21.2298,20.5187,20.6378,11717078.712917,0
+CVX.US,D,20021108,000000,20.783,20.9001,20.5187,20.6378,10373036.724783,0
+CVX.US,D,20021111,000000,20.5626,20.787,20.4836,20.5471,7215387.8374399,0
+CVX.US,D,20021112,000000,20.787,20.787,20.4241,20.5471,8110345.4605813,0
+CVX.US,D,20021113,000000,20.3501,20.5695,20.0019,20.3374,11881923.732999,0
+CVX.US,D,20021114,000000,20.6446,20.8689,20.5187,20.7636,11472212.336125,0
+CVX.US,D,20021115,000000,20.6446,20.9196,20.6279,20.8748,10775064.841104,0
+CVX.US,D,20021118,000000,20.906,21.0074,20.7362,20.9508,9549773.3160179,0
+CVX.US,D,20021119,000000,20.9411,21.1664,20.783,20.8689,8535423.4185612,0
+CVX.US,D,20021120,000000,20.8582,21.0767,20.5588,21.0327,11851838.573597,0
+CVX.US,D,20021121,000000,21.1049,21.1332,20.6689,20.8943,12199137.413266,0
+CVX.US,D,20021122,000000,20.783,20.8582,20.4972,20.5265,11875520.999205,0
+CVX.US,D,20021125,000000,20.6134,21.0688,20.4592,20.9411,11590966.900206,0
+CVX.US,D,20021126,000000,20.783,20.8826,20.4592,20.4836,12508335.629514,0
+CVX.US,D,20021127,000000,20.4836,20.8748,20.4836,20.6689,8759487.3183812,0
+CVX.US,D,20021129,000000,20.6329,20.7255,20.6134,20.7148,4519295.5739542,0
+CVX.US,D,20021202,000000,20.7636,20.8464,20.5032,20.5998,12507368.811585,0
+CVX.US,D,20021203,000000,20.7217,20.9634,20.6446,20.7499,8473647.5463352,0
+CVX.US,D,20021204,000000,20.7567,21.0074,20.5626,20.9508,9535051.6419499,0
+CVX.US,D,20021205,000000,21.1664,21.3205,20.8582,20.9938,9212726.0272228,0
+CVX.US,D,20021206,000000,21.0006,21.1195,20.7217,21.1195,7306933.0897229,0
+CVX.US,D,20021209,000000,21.1332,21.3205,20.6739,20.8055,9417897.5050044,0
+CVX.US,D,20021210,000000,20.8504,21.1664,20.6739,21.1527,9036035.1806786,0
+CVX.US,D,20021211,000000,20.8582,21.0767,20.7713,20.9634,8508854.8927727,0
+CVX.US,D,20021212,000000,20.906,21.0562,20.8123,20.9694,6691087.4981694,0
+CVX.US,D,20021213,000000,20.9938,21.1615,20.8748,20.9001,9069970.1824181,0
+CVX.US,D,20021216,000000,21.0327,21.3615,20.946,21.1527,11732120.267361,0
+CVX.US,D,20021217,000000,21.1879,21.2562,20.906,20.9791,8666657.418309,0
+CVX.US,D,20021218,000000,20.9196,20.9196,20.6446,20.8387,7876363.2186112,0
+CVX.US,D,20021219,000000,20.6739,20.8943,20.3627,20.4778,13239726.728818,0
+CVX.US,D,20021220,000000,20.4778,20.7362,20.4778,20.5998,13583505.859102,0
+CVX.US,D,20021223,000000,20.6895,20.8582,20.6134,20.6329,8118993.5085488,0
+CVX.US,D,20021224,000000,20.6573,20.7431,20.5998,20.5998,3271607.2963086,0
+CVX.US,D,20021226,000000,20.6446,20.8582,20.5626,20.6739,5490763.0464809,0
+CVX.US,D,20021227,000000,20.6739,20.7362,20.313,20.3627,6469268.9125224,0
+CVX.US,D,20021230,000000,20.4885,20.6573,20.4885,20.5998,6176710.6273372,0
+CVX.US,D,20021231,000000,20.5402,20.6279,20.3627,20.5471,7570037.774196,0
+CVX.US,D,20030102,000000,20.7636,20.9634,20.6378,20.9577,6986523.6814749,0
+CVX.US,D,20030103,000000,20.9577,21.1401,20.8943,21.1195,7934940.2870841,0
+CVX.US,D,20030106,000000,21.1195,21.7555,21.0767,21.5994,12421269.727743,0
+CVX.US,D,20030107,000000,21.5497,21.5994,21.0142,21.1527,13449065.878798,0
+CVX.US,D,20030108,000000,21.1566,21.1801,20.8943,21.0327,9756866.1265664,0
+CVX.US,D,20030109,000000,21.0562,21.3897,21.0327,21.3615,8335691.9576754,0
+CVX.US,D,20030110,000000,21.1664,21.301,21.0327,21.2093,8980021.2562389,0
+CVX.US,D,20030113,000000,21.2562,21.2835,20.946,21.0688,10620789.201757,0
+CVX.US,D,20030114,000000,21.0825,21.1801,20.8748,21.1664,8256309.3364579,0
+CVX.US,D,20030115,000000,21.2249,21.2298,20.9791,21.0562,7444246.8671168,0
+CVX.US,D,20030116,000000,21.2151,21.3205,21.1049,21.1118,7653904.8722137,0
+CVX.US,D,20030117,000000,21.1118,21.2562,20.9577,21.0494,8008880.8408907,0
+CVX.US,D,20030121,000000,21.0494,21.0494,20.6523,20.6573,10166264.819868,0
+CVX.US,D,20030122,000000,20.5187,20.5753,20.2886,20.3003,14256000.009557,0
+CVX.US,D,20030123,000000,20.2261,20.2496,19.9842,20.0779,13125777.547172,0
+CVX.US,D,20030124,000000,20.032,20.0779,19.5541,19.641,11584887.122559,0
+CVX.US,D,20030127,000000,19.6039,19.6683,18.9426,19.1103,15551391.473431,0
+CVX.US,D,20030128,000000,19.2255,19.5931,19.1874,19.4556,11778856.635659,0
+CVX.US,D,20030129,000000,19.7697,20.3003,19.6683,20.1803,15904764.964458,0
+CVX.US,D,20030130,000000,20.2329,20.3207,19.641,19.8388,11768932.141963,0
+CVX.US,D,20030131,000000,19.241,20.0496,19.1922,19.9042,27070024.398508,0
+CVX.US,D,20030203,000000,19.9091,20.308,19.8505,20.2886,11871365.630098,0
+CVX.US,D,20030204,000000,20.0252,20.4017,19.8505,20.2329,11908173.403671,0
+CVX.US,D,20030205,000000,20.3374,20.3822,19.9374,20.1042,11749093.407148,0
+CVX.US,D,20030206,000000,20.1042,20.1042,19.6467,19.9842,9204079.0045131,0
+CVX.US,D,20030207,000000,19.9608,20.0496,19.5453,19.6927,8951858.4548618,0
+CVX.US,D,20030210,000000,19.7326,20.072,19.7014,20.072,8663455.5387829,0
+CVX.US,D,20030211,000000,20.1169,20.313,19.7804,19.9374,10281172.617383,0
+CVX.US,D,20030212,000000,19.9374,20.0252,19.6683,19.7081,7166086.2745937,0
+CVX.US,D,20030213,000000,19.6517,19.8505,19.437,19.6819,7805305.689213,0
+CVX.US,D,20030214,000000,19.6927,20.0203,19.6116,19.9091,7442967.3456155,0
+CVX.US,D,20030218,000000,20.0964,20.2329,19.9374,19.9969,8616088.6370528,0
+CVX.US,D,20030219,000000,20.0019,20.1589,20.0019,20.1169,6827119.7035469,0
+CVX.US,D,20030220,000000,20.308,20.3822,19.8388,19.8388,10030867.248953,0
+CVX.US,D,20030221,000000,20.0252,20.2768,19.8388,20.0086,10442173.946672,0
+CVX.US,D,20030224,000000,20.0496,20.2057,19.9842,20.1169,10770908.446739,0
+CVX.US,D,20030225,000000,20.1246,20.2954,19.8799,20.0496,11130046.961325,0
+CVX.US,D,20030226,000000,19.9695,20.2261,19.9209,20.0203,8260146.8757042,0
+CVX.US,D,20030227,000000,20.2261,20.2261,19.9267,20.0408,11939537.059315,0
+CVX.US,D,20030228,000000,20.0408,20.2194,20.0145,20.0496,10283410.754752,0
+CVX.US,D,20030303,000000,20.1647,20.3207,20.1042,20.1647,8029044.5823696,0
+CVX.US,D,20030304,000000,20.2134,20.2886,20.1462,20.2017,7065904.2521772,0
+CVX.US,D,20030305,000000,20.2446,20.6075,20.188,20.6075,11293607.333617,0
+CVX.US,D,20030306,000000,20.6075,20.6329,20.313,20.4241,11887685.680786,0
+CVX.US,D,20030307,000000,20.2446,20.5334,20.0779,20.391,12183445.845497,0
+CVX.US,D,20030310,000000,20.3695,20.43,19.9267,19.9608,11114999.255336,0
+CVX.US,D,20030311,000000,20.1647,20.2017,19.8505,19.9169,9346520.0952307,0
+CVX.US,D,20030312,000000,19.9169,19.9169,19.2752,19.6927,15209858.682576,0
+CVX.US,D,20030313,000000,20.0408,20.0408,19.7804,19.8877,11366586.195783,0
+CVX.US,D,20030314,000000,19.9374,20.072,19.7268,20.0496,10683524.715109,0
+CVX.US,D,20030317,000000,19.8662,20.3578,19.8662,20.2134,12975981.258336,0
+CVX.US,D,20030318,000000,20.2134,20.5588,20.0145,20.4972,13102413.976682,0
+CVX.US,D,20030319,000000,20.5265,20.6523,20.4192,20.5626,13653288.993286,0
+CVX.US,D,20030320,000000,20.5626,20.7567,20.4105,20.5588,13216688.164993,0
+CVX.US,D,20030321,000000,20.826,20.826,20.5109,20.6202,17010028.555507,0
+CVX.US,D,20030324,000000,20.4778,20.5948,20.2134,20.3003,10167215.233675,0
+CVX.US,D,20030325,000000,20.3822,20.6953,20.3374,20.6279,11177730.667658,0
+CVX.US,D,20030326,000000,20.6953,20.7304,20.4925,20.5588,11651466.326704,0
+CVX.US,D,20030327,000000,20.3695,20.5792,20.2446,20.3695,10879415.560974,0
+CVX.US,D,20030328,000000,20.308,20.5471,20.2954,20.3822,8828937.243842,0
+CVX.US,D,20030331,000000,20.2446,20.3695,20.0905,20.2017,12015080.090772,0
+CVX.US,D,20030401,000000,20.2496,20.5334,20.2329,20.4592,8925928.6645663,0
+CVX.US,D,20030402,000000,20.5753,20.6075,20.2768,20.3295,8110985.221332,0
+CVX.US,D,20030403,000000,20.2329,20.4017,20.0573,20.1169,11248793.323345,0
+CVX.US,D,20030404,000000,20.2329,20.2954,20.0964,20.2886,8757238.9284354,0
+CVX.US,D,20030407,000000,20.5471,20.5626,20.0905,20.1169,12190172.560697,0
+CVX.US,D,20030408,000000,20.0252,20.1589,19.9608,20.0573,8696425.7731083,0
+CVX.US,D,20030409,000000,20.2017,20.391,19.9969,20.0573,8830862.6776395,0
+CVX.US,D,20030410,000000,20.0408,20.0779,19.8662,20.0203,6358838.4150043,0
+CVX.US,D,20030411,000000,19.9842,20.0496,19.757,19.8565,8561346.0320534,0
+CVX.US,D,20030414,000000,19.8623,20.1246,19.8281,19.9695,7187538.7648924,0
+CVX.US,D,20030415,000000,19.9472,20.0408,19.7931,20.0086,9176873.7937468,0
+CVX.US,D,20030416,000000,20.1169,20.1169,19.7697,19.8388,9173677.0405088,0
+CVX.US,D,20030421,000000,20.1316,20.2057,19.9842,20.2057,8663455.5387829,0
+CVX.US,D,20030422,000000,20.2057,20.4192,19.9842,20.3578,10806433.623036,0
+CVX.US,D,20030423,000000,20.2768,20.3207,19.9695,20.27,12117509.477876,0
+CVX.US,D,20030424,000000,20.0408,20.2446,20.0019,20.0203,9391012.1746133,0
+CVX.US,D,20030425,000000,19.9042,19.9209,19.5297,19.8067,11061224.493525,0
+CVX.US,D,20030428,000000,19.8135,20.154,19.6819,19.9316,7990954.2115238,0
+CVX.US,D,20030429,000000,19.7618,19.9374,19.6741,19.7453,11591924.490817,0
+CVX.US,D,20030430,000000,19.6819,19.7882,19.561,19.6293,15536350.944244,0
+CVX.US,D,20030501,000000,19.7268,19.8067,19.4166,19.6819,15316453.691365,0
+CVX.US,D,20030502,000000,19.9608,20.4925,19.9374,20.4105,18396963.221148,0
+CVX.US,D,20030505,000000,20.4105,21.0562,20.4105,20.985,19083865.316841,0
+CVX.US,D,20030506,000000,20.9938,21.2445,20.9001,20.985,14718532.678662,0
+CVX.US,D,20030507,000000,20.985,20.985,20.7255,20.826,10775064.841104,0
+CVX.US,D,20030508,000000,20.826,21.1265,20.7304,21.0367,8458275.8589405,0
+CVX.US,D,20030509,000000,21.0367,21.1459,20.8689,21.1011,9197043.6867713,0
+CVX.US,D,20030512,000000,21.1195,21.4297,21.0074,21.3205,9458867.8244856,0
+CVX.US,D,20030513,000000,21.3205,21.6443,21.2502,21.4503,9652527.709786,0
+CVX.US,D,20030514,000000,21.6064,21.6064,21.0767,21.1879,17717739.279718,0
+CVX.US,D,20030515,000000,20.9694,21.1265,20.8689,20.9694,10199871.739171,0
+CVX.US,D,20030516,000000,20.9742,21.1566,20.9196,21.0269,8715313.0688587,0
+CVX.US,D,20030519,000000,20.8826,20.9634,20.7217,20.7217,6983325.9029793,0
+CVX.US,D,20030520,000000,20.8055,20.906,20.6816,20.8319,8192932.0118402,0
+CVX.US,D,20030521,000000,20.8319,21.1664,20.6523,21.1527,15363184.933374,0
+CVX.US,D,20030522,000000,21.0767,21.2151,20.9694,21.0767,11088752.660439,0
+CVX.US,D,20030523,000000,21.0767,21.5497,21.0006,21.3829,12855306.386748,0
+CVX.US,D,20030527,000000,21.4033,22.3057,21.343,22.0754,20893314.79643,0
+CVX.US,D,20030528,000000,21.6326,22.2578,21.6326,22.0569,14902582.824354,0
+CVX.US,D,20030529,000000,22.1301,22.171,21.8365,21.9252,9784400.4450267,0
+CVX.US,D,20030530,000000,21.975,22.3057,21.971,22.1633,12037806.976283,0
+CVX.US,D,20030602,000000,22.3407,22.7445,22.212,22.5212,13507322.041637,0
+CVX.US,D,20030603,000000,22.5212,22.805,22.4812,22.7884,10136495.43981,0
+CVX.US,D,20030604,000000,22.7943,23.0937,22.688,23.0459,10553889.091979,0
+CVX.US,D,20030605,000000,23.0459,23.2303,22.8996,23.2,8837903.1216694,0
+CVX.US,D,20030606,000000,23.2136,23.3814,22.9737,23.2,12979497.89195,0
+CVX.US,D,20030609,000000,23.0693,23.1288,22.8851,22.9951,8089216.9516885,0
+CVX.US,D,20030610,000000,23.1698,23.2615,23.0693,23.1932,8378580.534151,0
+CVX.US,D,20030611,000000,23.3473,23.6605,23.2752,23.6204,8728112.3849019,0
+CVX.US,D,20030612,000000,23.6545,23.8193,23.3687,23.6272,8072899.9767744,0
+CVX.US,D,20030613,000000,23.6272,23.6458,23.2136,23.4458,7796666.8685642,0
+CVX.US,D,20030616,000000,23.2869,23.4575,23.1756,23.4107,12474404.728805,0
+CVX.US,D,20030617,000000,23.4107,23.4107,22.9737,23.2186,10656956.189319,0
+CVX.US,D,20030618,000000,23.2186,23.3269,23.0138,23.1756,8594313.190606,0
+CVX.US,D,20030619,000000,23.1756,23.2069,22.7357,23.0362,7474014.1966586,0
+CVX.US,D,20030620,000000,23.1698,23.3396,23.0332,23.0537,9774791.7306758,0
+CVX.US,D,20030623,000000,22.9737,23.0693,22.7357,23.0011,9042118.0340977,0
+CVX.US,D,20030624,000000,23.0011,23.1171,22.9074,23.0615,7010530.0884881,0
+CVX.US,D,20030625,000000,22.9611,23.2682,22.8996,22.9318,7734563.9391596,0
+CVX.US,D,20030626,000000,22.805,22.9611,22.7572,22.8634,6822641.3782924,0
+CVX.US,D,20030627,000000,22.7445,22.8996,22.5543,22.6119,8284796.1192409,0
+CVX.US,D,20030630,000000,22.6021,22.7572,22.4314,22.5543,7598210.8281492,0
+CVX.US,D,20030701,000000,22.5543,22.6987,22.1983,22.6382,10448895.535584,0
+CVX.US,D,20030702,000000,22.6382,22.6987,22.3885,22.6987,9598426.9160525,0
+CVX.US,D,20030703,000000,22.6519,22.6519,22.3661,22.4734,5493320.0389682,0
+CVX.US,D,20030707,000000,22.5699,22.9435,22.5416,22.8996,9459187.704861,0
+CVX.US,D,20030708,000000,22.8187,22.9894,22.7133,22.9504,7343420.9829191,0
+CVX.US,D,20030709,000000,22.9435,22.9504,22.6821,22.7445,6702922.0467986,0
+CVX.US,D,20030710,000000,22.7445,22.7445,22.3437,22.5134,8835664.9842998,0
+CVX.US,D,20030711,000000,22.5953,22.8187,22.5065,22.805,5748109.8841984,0
+CVX.US,D,20030714,000000,22.8684,22.9504,22.5134,22.5485,6482705.938801,0
+CVX.US,D,20030715,000000,22.5543,22.5699,22.2324,22.291,9285386.0342707,0
+CVX.US,D,20030716,000000,22.2988,22.4139,22.2257,22.3281,8447077.9952891,0
+CVX.US,D,20030717,000000,22.3281,22.4646,22.1515,22.3407,9774791.7306758,0
+CVX.US,D,20030718,000000,22.4646,22.7748,22.3485,22.726,10755217.904227,0
+CVX.US,D,20030721,000000,22.7133,22.7445,22.4032,22.5269,8565193.8238758,0
+CVX.US,D,20030722,000000,22.7046,22.7943,22.4363,22.6626,8915045.5550021,0
+CVX.US,D,20030723,000000,22.6821,22.7709,22.3485,22.5017,6236880.9461409,0
+CVX.US,D,20030724,000000,22.5017,22.7445,22.3661,22.4314,7662232.014548,0
+CVX.US,D,20030725,000000,22.4032,22.7445,22.3437,22.726,7428247.7220627,0
+CVX.US,D,20030728,000000,22.6821,22.8001,22.5269,22.6743,7913175.0932133,0
+CVX.US,D,20030729,000000,22.5699,22.6304,22.3407,22.4314,6863929.5276338,0
+CVX.US,D,20030730,000000,22.5269,22.5885,22.3437,22.4314,6308901.1924379,0
+CVX.US,D,20030731,000000,22.6519,22.8791,22.3485,22.5269,7454489.1906727,0
+CVX.US,D,20030801,000000,22.5885,22.6382,22.1905,22.1905,9141343.4911612,0
+CVX.US,D,20030804,000000,22.1866,22.2744,21.8812,22.0833,10848042.678012,0
+CVX.US,D,20030805,000000,22.1057,22.3057,21.9877,22.1174,8662178.0677968,0
+CVX.US,D,20030806,000000,22.1057,22.3349,22.0266,22.1437,9667889.1446046,0
+CVX.US,D,20030807,000000,22.1633,22.6382,22.1057,22.5758,7580923.9595329,0
+CVX.US,D,20030808,000000,22.729,22.7884,22.4812,22.7445,7116159.3046037,0
+CVX.US,D,20030811,000000,22.8187,23.041,22.7748,22.8684,6736539.218678,0
+CVX.US,D,20030812,000000,22.9152,23.1054,22.7943,23.0898,8482608.2978746,0
+CVX.US,D,20030813,000000,23.1932,23.1932,22.8187,22.8791,6850171.5957222,0
+CVX.US,D,20030814,000000,23.0332,23.1932,22.8791,23.1932,9558415.2124395,0
+CVX.US,D,20030815,000000,22.8187,22.8684,22.688,22.7524,6162943.4681071,0
+CVX.US,D,20030818,000000,22.8187,22.8401,22.6519,22.6743,7709920.8471687,0
+CVX.US,D,20030819,000000,22.6743,22.7357,22.3885,22.5269,8379864.1566827,0
+CVX.US,D,20030820,000000,22.5269,22.7445,22.4646,22.6821,6511831.4570769,0
+CVX.US,D,20030821,000000,22.7046,22.845,22.5953,22.7357,6518554.0712467,0
+CVX.US,D,20030822,000000,22.805,22.805,22.3485,22.4363,5999697.8499023,0
+CVX.US,D,20030825,000000,22.4948,22.6626,22.4314,22.6021,5318238.8468768,0
+CVX.US,D,20030826,000000,22.5543,22.6626,22.3407,22.5758,7273324.1199044,0
+CVX.US,D,20030827,000000,22.5543,22.7133,22.5543,22.5885,5191157.1404626,0
+CVX.US,D,20030828,000000,22.6021,22.8684,22.4558,22.8634,8521662.4108768,0
+CVX.US,D,20030829,000000,22.8634,22.9318,22.7133,22.7709,5942406.4544765,0
+CVX.US,D,20030902,000000,22.8001,23.041,22.6626,23.0274,12373899.75024,0
+CVX.US,D,20030903,000000,23.0898,23.2926,23.0138,23.0996,9255295.7485807,0
+CVX.US,D,20030904,000000,23.0996,23.1698,22.9679,23.0274,7699035.6870893,0
+CVX.US,D,20030905,000000,22.9737,23.0058,22.6226,22.8108,10131054.397658,0
+CVX.US,D,20030908,000000,22.805,23.123,22.805,23.123,8143632.4995092,0
+CVX.US,D,20030909,000000,23.1123,23.1123,22.845,22.9377,6703252.1797502,0
+CVX.US,D,20030910,000000,23.0138,23.0693,22.7046,22.8001,11753246.725739,0
+CVX.US,D,20030911,000000,22.9951,23.0898,22.8791,22.9611,6787748.7859423,0
+CVX.US,D,20030912,000000,22.8996,22.9679,22.6158,22.7943,8999869.2183729,0
+CVX.US,D,20030915,000000,22.6694,22.8557,22.5885,22.729,6364280.4824151,0
+CVX.US,D,20030916,000000,22.7884,22.8684,22.6382,22.805,6314664.1654818,0
+CVX.US,D,20030917,000000,22.8108,22.8401,22.5758,22.5758,8145876.7884245,0
+CVX.US,D,20030918,000000,22.5758,22.6382,22.5065,22.5699,8306561.3131115,0
+CVX.US,D,20030919,000000,22.5699,22.688,22.4812,22.607,6552166.1168379,0
+CVX.US,D,20030922,000000,22.4948,22.607,22.3437,22.5543,6854009.1349684,0
+CVX.US,D,20030923,000000,22.6021,22.7445,22.5017,22.6577,5923200.3036084,0
+CVX.US,D,20030924,000000,22.8108,22.9951,22.5758,22.5953,8249262.7408824,0
+CVX.US,D,20030925,000000,22.6158,22.7709,22.4197,22.4197,7016931.797025,0
+CVX.US,D,20030926,000000,22.4197,22.4646,22.2812,22.3349,8133075.4218661,0
+CVX.US,D,20030929,000000,22.3544,22.5269,22.2257,22.4032,6942991.2432183,0
+CVX.US,D,20030930,000000,22.3407,22.4314,22.089,22.3281,7989674.6900225,0
+CVX.US,D,20031001,000000,22.3661,22.8557,22.3544,22.845,8670814.8379304,0
+CVX.US,D,20031002,000000,22.7133,22.8557,22.5416,22.7445,7811068.6622568,0
+CVX.US,D,20031003,000000,22.9318,23.041,22.7748,22.8323,8177243.519843,0
+CVX.US,D,20031006,000000,22.8323,23.0898,22.8323,23.0274,5116580.9269358,0
+CVX.US,D,20031007,000000,22.9152,23.1445,22.8187,23.1123,7037099.6395342,0
+CVX.US,D,20031008,000000,23.1698,23.1698,22.8791,22.9201,5980172.8439164,0
+CVX.US,D,20031009,000000,22.9504,23.1357,22.8557,22.9737,9000187.048233,0
+CVX.US,D,20031010,000000,22.9894,23.1698,22.9806,23.0537,6027545.8971922,0
+CVX.US,D,20031013,000000,23.1698,23.4068,23.1171,23.2615,5721220.4527768,0
+CVX.US,D,20031014,000000,23.2615,23.4283,23.1288,23.4233,6850171.5957222,0
+CVX.US,D,20031015,000000,23.4283,23.4283,23.0615,23.1171,8941932.9359084,0
+CVX.US,D,20031016,000000,23.1288,23.3473,23.1288,23.1932,6652036.4609401,0
+CVX.US,D,20031017,000000,23.2869,23.3122,22.9679,23.0362,5919035.7071836,0
+CVX.US,D,20031020,000000,22.9951,23.2371,22.9318,23.2186,6489750.4838614,0
+CVX.US,D,20031021,000000,23.2186,23.3269,23.0771,23.2,9108053.3764604,0
+CVX.US,D,20031022,000000,23.2,23.2,22.8791,22.9562,6582894.1127633,0
+CVX.US,D,20031023,000000,22.9562,23.1054,22.7524,23.0615,8694822.2702013,0
+CVX.US,D,20031024,000000,22.9611,22.9951,22.6694,22.845,7115840.4494859,0
+CVX.US,D,20031027,000000,22.845,22.9074,22.6694,22.7524,6122929.713979,0
+CVX.US,D,20031028,000000,22.7943,22.9562,22.7572,22.9318,6925386.544742,0
+CVX.US,D,20031029,000000,22.9318,22.9951,22.8001,22.8401,8936811.7741304,0
+CVX.US,D,20031030,000000,22.805,22.805,22.2578,22.4197,16268708.861477,0
+CVX.US,D,20031031,000000,22.805,23.4233,22.7631,23.2136,16732187.84336,0
+CVX.US,D,20031103,000000,23.2869,23.4283,23.0859,23.0996,10894512.479329,0
+CVX.US,D,20031104,000000,23.0459,23.1756,22.9504,23.0898,8092442.4121396,0
+CVX.US,D,20031105,000000,23.0898,23.1288,22.9318,23.0195,6195270.865909,0
+CVX.US,D,20031106,000000,23.0195,23.2186,22.8557,23.1698,6021464.0690307,0
+CVX.US,D,20031107,000000,23.1698,23.3814,23.1698,23.2869,5896303.6953837,0
+CVX.US,D,20031110,000000,23.2996,23.3424,23.041,23.0615,5790043.945836,0
+CVX.US,D,20031111,000000,23.0615,23.2136,22.9951,23.1698,3780227.3456427,0
+CVX.US,D,20031112,000000,23.1698,23.4185,23.1698,23.3396,5925437.4157204,0
+CVX.US,D,20031113,000000,23.3687,23.6945,23.3532,23.6672,10048473.997944,0
+CVX.US,D,20031114,000000,23.2752,23.4185,23.123,23.2,11549038.990114,0
+CVX.US,D,20031117,000000,23.2,23.2,22.8851,22.9951,6971799.9568918,0
+CVX.US,D,20031118,000000,23.0537,23.1445,22.9562,22.9737,9156068.241002,0
+CVX.US,D,20031119,000000,22.8557,23.2575,22.8557,23.1796,7418320.1525941,0
+CVX.US,D,20031120,000000,22.4812,23.3532,22.4812,23.1171,6929542.9391059,0
+CVX.US,D,20031121,000000,23.1357,23.2752,22.9318,22.9562,6843765.7861549,0
+CVX.US,D,20031124,000000,23.0898,23.2869,23.0537,23.123,7566201.2602073,0
+CVX.US,D,20031125,000000,23.1288,23.3687,23.0898,23.2926,7014369.6782495,0
+CVX.US,D,20031126,000000,23.3396,23.5814,23.3336,23.5064,8680104.6971637,0
+CVX.US,D,20031128,000000,23.5745,23.5745,23.4458,23.4624,3157651.9631161,0
+CVX.US,D,20031201,000000,23.9373,23.9373,23.5064,23.6506,10288854.872678,0
+CVX.US,D,20031202,000000,23.6204,23.8828,23.6117,23.6331,8337609.1894122,0
+CVX.US,D,20031203,000000,23.6331,24.0817,23.6331,23.7745,8376018.4153756,0
+CVX.US,D,20031204,000000,23.7745,24.3188,23.7745,24.2495,8554626.4936565,0
+CVX.US,D,20031205,000000,24.2437,24.4143,24.2251,24.3685,9382690.1585669,0
+CVX.US,D,20031208,000000,24.3626,24.5753,24.2748,24.5549,11783018.156312,0
+CVX.US,D,20031209,000000,24.7879,24.9391,24.622,24.6455,8640090.9430356,0
+CVX.US,D,20031210,000000,24.6786,24.6923,24.5177,24.5821,10227721.836976,0
+CVX.US,D,20031211,000000,24.629,24.9108,24.5753,24.8387,8724914.6064064,0
+CVX.US,D,20031212,000000,24.9566,25.1342,24.7879,25.0659,7219229.4777166,0
+CVX.US,D,20031215,000000,25.0746,25.2297,24.6679,24.6679,10173620.017984,0
+CVX.US,D,20031216,000000,24.7128,25.2874,24.7128,25.2122,8845260.3703018,0
+CVX.US,D,20031217,000000,25.3673,25.6745,25.2931,25.5361,8789574.5282982,0
+CVX.US,D,20031218,000000,25.8559,26.2793,25.7798,26.0998,13656481.645494,0
+CVX.US,D,20031219,000000,26.1349,26.1427,25.9798,26.015,13049601.931768,0
+CVX.US,D,20031222,000000,26.0013,26.0666,25.851,26.0354,6686283.140994,0
+CVX.US,D,20031223,000000,26.0354,26.1174,25.89,25.9867,5584550.5371641,0
+CVX.US,D,20031224,000000,25.9867,26.3192,25.972,26.0354,3312258.760672,0
+CVX.US,D,20031226,000000,26.0354,26.3192,26.0354,26.1915,2375681.8299801,0
+CVX.US,D,20031229,000000,26.3368,26.7601,25.9798,26.7123,8958257.0876258,0
+CVX.US,D,20031230,000000,26.6986,27.0976,26.6918,26.8869,8246064.9623869,0
+CVX.US,D,20031231,000000,27.0108,27.1747,26.8811,26.9922,8613840.2471072,0
+CVX.US,D,20040102,000000,27.0166,27.1697,26.7182,26.8362,7787378.0345885,0
+CVX.US,D,20040105,000000,27.0361,27.3795,27.0108,27.3502,7866123.9708283,0
+CVX.US,D,20040106,000000,27.0635,27.2683,26.9298,27.1961,11864960.845788,0
+CVX.US,D,20040107,000000,27.1288,27.1366,26.6986,26.8547,13603993.581986,0
+CVX.US,D,20040108,000000,26.7123,26.8811,26.5865,26.8811,10426488.530448,0
+CVX.US,D,20040109,000000,26.8362,26.8362,26.3436,26.5943,13734584.74521,0
+CVX.US,D,20040112,000000,26.6567,26.7425,26.4138,26.4616,10489553.151494,0
+CVX.US,D,20040113,000000,26.5056,26.5943,26.3368,26.4616,8583757.1382205,0
+CVX.US,D,20040114,000000,26.4616,26.8168,26.3436,26.7425,6625784.7397541,0
+CVX.US,D,20040115,000000,26.8303,26.8362,26.3719,26.3797,10387439.543733,0
+CVX.US,D,20040116,000000,26.3797,26.5347,26.2382,26.4675,9916274.205525,0
+CVX.US,D,20040120,000000,26.5689,26.9629,26.5611,26.8811,6834164.2486072,0
+CVX.US,D,20040121,000000,26.9298,27.2166,26.9113,27.1103,8672421.4166104,0
+CVX.US,D,20040122,000000,27.359,27.4789,27.0869,27.2313,10010057.595178,0
+CVX.US,D,20040123,000000,27.238,27.2907,27.0702,27.1513,7627656.2268004,0
+CVX.US,D,20040126,000000,27.1288,27.3727,26.9873,27.3658,8472363.9238035,0
+CVX.US,D,20040127,000000,27.3658,27.6555,27.3395,27.399,8824145.1897579,0
+CVX.US,D,20040128,000000,27.399,27.5473,26.9922,27.0976,8865431.288584,0
+CVX.US,D,20040129,000000,27.2313,27.4301,26.9415,27.279,8811335.6211385,0
+CVX.US,D,20040130,000000,27.279,27.279,26.8051,26.9746,9270016.3973911,0
+CVX.US,D,20040202,000000,26.9669,27.0819,26.7425,26.9259,8509496.7040385,0
+CVX.US,D,20040203,000000,26.8674,26.9922,26.7806,26.8168,6226643.748873,0
+CVX.US,D,20040204,000000,26.7737,26.7737,26.5427,26.603,7061422.8511499,0
+CVX.US,D,20040205,000000,26.649,26.6567,26.3252,26.5689,5862389.1987964,0
+CVX.US,D,20040206,000000,26.5056,26.7601,26.4675,26.6831,9468473.4630637,0
+CVX.US,D,20040209,000000,26.7065,26.8811,26.6567,26.8001,6358517.5093714,0
+CVX.US,D,20040210,000000,26.7357,27.1434,26.6304,27.0361,7195224.095961,0
+CVX.US,D,20040211,000000,27.043,27.4945,26.9873,27.3541,9044996.9574756,0
+CVX.US,D,20040212,000000,27.3541,27.4381,27.2313,27.3111,6315939.5859526,0
+CVX.US,D,20040213,000000,27.238,27.2439,26.9873,27.0293,6742618.9963243,0
+CVX.US,D,20040217,000000,27.2576,27.3502,27.2166,27.279,6369718.4487955,0
+CVX.US,D,20040218,000000,27.3044,27.3044,27.0108,27.0635,5570461.4470434,0
+CVX.US,D,20040219,000000,27.1912,27.3258,27.0293,27.0478,5987214.3132039,0
+CVX.US,D,20040220,000000,27.2313,27.283,26.8811,27.0537,6776224.8903698,0
+CVX.US,D,20040223,000000,27.1288,27.6613,27.1288,27.5999,10038864.258336,0
+CVX.US,D,20040224,000000,27.5999,27.8007,27.4652,27.5473,8848145.4452253,0
+CVX.US,D,20040225,000000,27.5473,27.6165,27.3853,27.4428,5836131.3260647,0
+CVX.US,D,20040226,000000,27.4428,27.5842,27.3111,27.5248,6724051.5809491,0
+CVX.US,D,20040227,000000,27.5842,27.7726,27.5541,27.5999,7086069.0189137,0
+CVX.US,D,20040301,000000,27.7306,28.3003,27.7306,28.1988,10533079.438205,0
+CVX.US,D,20040302,000000,28.0437,28.1305,27.8184,27.8915,8443558.285903,0
+CVX.US,D,20040303,000000,27.8983,28.1119,27.7423,28.0621,6458383.752443,0
+CVX.US,D,20040304,000000,28.0621,28.0651,27.8671,27.9061,4760962.1217352,0
+CVX.US,D,20040305,000000,27.8623,28.2426,27.8544,28.1881,6978840.4009216,0
+CVX.US,D,20040308,000000,28.2232,28.5597,28.1988,28.3353,9181675.0751493,0
+CVX.US,D,20040309,000000,28.3353,28.3353,28.0935,28.1256,8553022.9907495,0
+CVX.US,D,20040310,000000,28.1256,28.2739,27.6613,27.7247,10930950.134903,0
+CVX.US,D,20040311,000000,27.6369,27.7306,27.1044,27.163,10986001.342444,0
+CVX.US,D,20040312,000000,27.2166,27.6369,27.0869,27.6369,7924060.2532927,0
+CVX.US,D,20040315,000000,27.6369,27.8125,27.3658,27.3853,8954093.5164586,0
+CVX.US,D,20040316,000000,27.4945,27.5541,27.2576,27.3941,6061796.6782765,0
+CVX.US,D,20040317,000000,27.5199,27.9297,27.5052,27.7793,5753230.0207187,0
+CVX.US,D,20040318,000000,27.5755,28.1052,27.5755,28.0437,7908694.7174437,0
+CVX.US,D,20040319,000000,27.9725,28.0437,27.5541,27.5541,7233630.2461517,0
+CVX.US,D,20040322,000000,27.283,27.5541,27.1961,27.2731,6951634.1648976,0
+CVX.US,D,20040323,000000,27.4194,27.5248,27.0537,27.3258,8321281.9619219,0
+CVX.US,D,20040324,000000,27.3434,27.3658,26.7182,26.8303,8619929.252072,0
+CVX.US,D,20040325,000000,26.8966,26.9259,26.366,26.4549,11859195.822229,0
+CVX.US,D,20040326,000000,26.4821,26.8674,26.3495,26.6627,12254825.305785,0
+CVX.US,D,20040329,000000,26.7601,26.8811,26.6109,26.6752,8992504.7929372,0
+CVX.US,D,20040330,000000,26.7484,27.238,26.6781,27.2039,10616621.529559,0
+CVX.US,D,20040331,000000,27.238,27.5687,26.9806,27.4254,11646339.013379,0
+CVX.US,D,20040401,000000,27.4789,27.793,27.4595,27.4789,14782545.663,0
+CVX.US,D,20040402,000000,27.6165,27.7052,27.4595,27.5052,9200879.1755023,0
+CVX.US,D,20040405,000000,27.5404,27.8544,27.5248,27.8232,7170573.8271668,0
+CVX.US,D,20040406,000000,27.8232,28.0047,27.7247,27.8184,6354989.5979243,0
+CVX.US,D,20040407,000000,27.8623,28.1119,27.7726,28.0437,8572871.9781412,0
+CVX.US,D,20040408,000000,28.1188,28.3003,27.993,28.1012,9629154.9119778,0
+CVX.US,D,20040412,000000,28.1305,28.7294,28.1305,28.5724,8835345.1039245,0
+CVX.US,D,20040413,000000,28.5851,28.7742,28.3549,28.3549,18219634.664368,0
+CVX.US,D,20040414,000000,28.2232,28.6367,28.2153,28.43,10727374.983224,0
+CVX.US,D,20040415,000000,28.4407,28.7547,28.3353,28.5851,8007598.2436166,0
+CVX.US,D,20040416,000000,28.8385,28.8385,28.4621,28.6611,8053053.039898,0
+CVX.US,D,20040419,000000,28.6611,28.8864,28.6182,28.7051,7841156.8974315,0
+CVX.US,D,20040420,000000,28.4621,28.6562,28.1256,28.1256,9836251.8235568,0
+CVX.US,D,20040421,000000,28.0855,28.1988,27.8349,28.0778,9752390.8770848,0
+CVX.US,D,20040422,000000,27.993,28.6924,27.993,28.6787,8496371.3560744,0
+CVX.US,D,20040423,000000,28.6854,28.6854,28.4046,28.6415,8227503.6985574,0
+CVX.US,D,20040426,000000,28.7294,29.0259,28.7294,28.8161,9046602.5108979,0
+CVX.US,D,20040427,000000,28.8385,29.4169,28.8385,29.0259,10280861.964326,0
+CVX.US,D,20040428,000000,29.0668,29.1273,28.6367,28.6611,9021957.3683917,0
+CVX.US,D,20040429,000000,28.6182,28.7362,28.0564,28.2232,9799764.9556181,0
+CVX.US,D,20040430,000000,28.5567,28.9303,28.5382,28.5851,12750953.616361,0
+CVX.US,D,20040503,000000,28.6182,29.2629,28.5567,29.1127,10325341.740618,0
+CVX.US,D,20040504,000000,29.1605,29.4599,29.0366,29.0776,11115956.845948,0
+CVX.US,D,20040505,000000,28.9605,29.574,28.9029,29.4922,11562797.947282,0
+CVX.US,D,20040506,000000,29.4306,29.5155,28.9966,29.2151,8673702.9886268,0
+CVX.US,D,20040507,000000,29.021,29.1458,28.6182,28.6367,8345931.2054585,0
+CVX.US,D,20040510,000000,28.2739,28.3549,27.4995,27.8623,14167339.832198,0
+CVX.US,D,20040511,000000,27.8623,28.43,27.8623,28.4163,10531161.18121,0
+CVX.US,D,20040512,000000,28.3353,28.7615,28.31,28.6854,13258296.194709,0
+CVX.US,D,20040513,000000,28.5996,28.9498,28.5724,28.7051,11882563.49375,0
+CVX.US,D,20040514,000000,28.7294,29.183,28.7294,28.9557,12530099.798128,0
+CVX.US,D,20040517,000000,28.7547,28.9498,28.4797,28.5996,10974479.497387,0
+CVX.US,D,20040518,000000,28.5996,28.5996,28.0095,28.1763,9700859.37893,0
+CVX.US,D,20040519,000000,28.2543,28.423,27.9676,28.0855,11857279.61575,0
+CVX.US,D,20040520,000000,28.0621,28.2632,27.9598,27.9598,7663188.5799013,0
+CVX.US,D,20040521,000000,28.1188,28.2543,27.8544,27.993,9910833.1633718,0
+CVX.US,D,20040524,000000,28.0855,28.2426,27.7423,28.1763,11920337.059993,0
+CVX.US,D,20040525,000000,28.4621,28.7859,28.43,28.6415,12042926.087546,0
+CVX.US,D,20040526,000000,28.6415,28.7411,28.4163,28.423,11766699.130881,0
+CVX.US,D,20040527,000000,28.4407,28.4689,28.1256,28.1831,10213316.96751,0
+CVX.US,D,20040528,000000,28.1188,28.3626,28.0437,28.2426,7443282.0997028,0
+CVX.US,D,20040601,000000,28.3753,28.6611,28.3753,28.5245,11901769.644618,0
+CVX.US,D,20040602,000000,28.6484,28.7108,28.5382,28.55,11631940.29546,0
+CVX.US,D,20040603,000000,28.5567,28.6611,28.306,28.4104,8970097.7878006,0
+CVX.US,D,20040604,000000,28.3958,28.4407,28.1052,28.1831,8337609.1894122,0
+CVX.US,D,20040607,000000,28.306,28.7908,28.2866,28.7908,7540595.4513176,0
+CVX.US,D,20040608,000000,28.8903,28.9118,28.3158,28.4797,13621595.204689,0
+CVX.US,D,20040609,000000,28.306,28.3217,27.9725,28.1188,13382812.706574,0
+CVX.US,D,20040610,000000,28.2866,28.5245,28.1686,28.3694,10575007.348297,0
+CVX.US,D,20040614,000000,28.1461,28.2027,28.0437,28.1188,9796563.076092,0
+CVX.US,D,20040615,000000,28.2153,28.4875,28.1948,28.306,11129724.005177,0
+CVX.US,D,20040616,000000,28.5245,28.8493,28.5245,28.7362,9815770.2522178,0
+CVX.US,D,20040617,000000,28.8045,29.0366,28.7821,28.9849,8230702.5023107,0
+CVX.US,D,20040618,000000,28.9917,29.2668,28.9781,29.1877,12461280.406099,0
+CVX.US,D,20040621,000000,29.1605,29.3301,28.9781,29.1458,8246706.7736527,0
+CVX.US,D,20040622,000000,29.0523,29.3916,28.9654,29.3107,8663137.7089228,0
+CVX.US,D,20040623,000000,29.3595,29.6813,29.3224,29.6413,9284419.2163413,0
+CVX.US,D,20040624,000000,29.5857,29.6746,29.4922,29.4922,8063296.3887114,0
+CVX.US,D,20040625,000000,29.4922,29.6042,29.183,29.183,10910146.632673,0
+CVX.US,D,20040628,000000,29.2551,29.3068,28.9029,28.9966,9096538.7082066,0
+CVX.US,D,20040629,000000,28.9498,29.2629,28.9303,29.1937,7530991.8632546,0
+CVX.US,D,20040630,000000,29.1984,29.4229,29.0668,29.3995,11488221.733756,0
+CVX.US,D,20040701,000000,29.3799,29.4862,28.9781,29.1984,10275407.593824,0
+CVX.US,D,20040702,000000,29.1984,29.536,29.0317,29.1273,8434277.6539883,0
+CVX.US,D,20040706,000000,29.183,29.3595,29.1019,29.183,11046174.73702,0
+CVX.US,D,20040707,000000,29.1673,29.1937,29.021,29.1937,9200879.1755023,0
+CVX.US,D,20040708,000000,29.0415,29.3555,29.0415,29.1605,7754732.8069265,0
+CVX.US,D,20040709,000000,29.2551,29.5048,29.2492,29.3555,6582256.4025279,0
+CVX.US,D,20040712,000000,29.3361,29.3741,29.139,29.3068,5775319.1959952,0
+CVX.US,D,20040713,000000,29.2912,29.4599,29.0523,29.3595,7046700.1518243,0
+CVX.US,D,20040714,000000,29.3107,29.6746,29.3107,29.6042,7875401.5269701,0
+CVX.US,D,20040715,000000,29.6374,29.8559,29.5556,29.6179,9071568.5590371,0
+CVX.US,D,20040716,000000,29.8676,30.0432,29.6296,29.8043,8218218.9656122,0
+CVX.US,D,20040719,000000,29.7623,29.9603,29.6179,29.734,8073856.5421274,0
+CVX.US,D,20040720,000000,29.652,29.7418,29.5613,29.6042,6950998.5051774,0
+CVX.US,D,20040721,000000,29.6111,29.774,29.3478,29.3478,8351691.1027295,0
+CVX.US,D,20040722,000000,29.3478,29.5857,29.2668,29.4414,7420561.3657365,0
+CVX.US,D,20040723,000000,29.4414,29.5048,29.2044,29.2717,6029151.4506145,0
+CVX.US,D,20040726,000000,29.3361,29.3995,29.0854,29.1984,7443604.0305934,0
+CVX.US,D,20040727,000000,29.0951,29.3995,29.0463,29.3146,5851497.8871714,0
+CVX.US,D,20040728,000000,29.2668,29.578,29.1273,29.4668,12946213.928795,0
+CVX.US,D,20040729,000000,29.6296,29.8287,29.4668,29.8287,8745398.2282605,0
+CVX.US,D,20040730,000000,30.1476,30.1476,29.6872,29.8861,10487628.742953,0
+CVX.US,D,20040802,000000,29.8861,30.1963,29.7097,30.1407,8063614.2185715,0
+CVX.US,D,20040803,000000,30.1407,30.882,30.1407,30.8226,14983243.941816,0
+CVX.US,D,20040804,000000,30.8226,30.8226,30.1797,30.1797,12257704.229164,0
+CVX.US,D,20040805,000000,30.3056,30.4041,29.9027,29.932,10752654.760194,0
+CVX.US,D,20040806,000000,29.932,30.0364,29.2434,29.3107,10965517.72059,0
+CVX.US,D,20040809,000000,29.3868,29.8287,29.3595,29.5613,11390273.747679,0
+CVX.US,D,20040810,000000,29.6413,29.7097,29.3361,29.4482,8948971.329423,0
+CVX.US,D,20040811,000000,29.4482,29.6589,29.3146,29.6413,12242657.548431,0
+CVX.US,D,20040812,000000,29.6111,29.8287,29.4414,29.4862,9652527.709786,0
+CVX.US,D,20040813,000000,29.4814,29.9164,29.4814,29.8676,7901013.4874056,0
+CVX.US,D,20040816,000000,29.8676,30.2314,29.7867,30.1963,8399702.8914982,0
+CVX.US,D,20040817,000000,29.8861,29.9085,29.3301,29.4112,12744873.838715,0
+CVX.US,D,20040818,000000,29.4735,29.5857,29.3107,29.4229,13660642.140889,0
+CVX.US,D,20040819,000000,29.4169,29.4922,29.0259,29.0854,15309405.045273,0
+CVX.US,D,20040820,000000,29.2288,29.6237,29.1751,29.4229,10713294.095165,0
+CVX.US,D,20040823,000000,29.4169,29.4668,29.0463,29.0951,10419768.992051,0
+CVX.US,D,20040824,000000,29.0951,29.1751,28.8718,29.1458,8407391.2983396,0
+CVX.US,D,20040825,000000,29.1527,29.3595,29.1458,29.3068,7675351.2109666,0
+CVX.US,D,20040826,000000,29.2668,29.5984,29.2492,29.5292,7121278.4158663,0
+CVX.US,D,20040827,000000,29.6374,29.8968,29.6296,29.7564,7036772.5823557,0
+CVX.US,D,20040830,000000,29.9847,30.1299,29.8217,29.8354,9076049.9600645,0
+CVX.US,D,20040831,000000,29.932,30.4607,29.9085,30.4607,10306143.791809,0
+CVX.US,D,20040901,000000,30.4938,30.8966,30.4607,30.8273,11635139.099214,0
+CVX.US,D,20040902,000000,30.8595,31.1619,30.7367,31.1356,9503682.8600163,0
+CVX.US,D,20040903,000000,31.1356,31.3169,31.0273,31.1668,9568976.3911132,0
+CVX.US,D,20040907,000000,31.0107,31.2722,30.7873,31.2175,15496980.026639,0
+CVX.US,D,20040908,000000,31.1668,31.2868,31.0984,31.1765,12644369.885406,0
+CVX.US,D,20040909,000000,31.1765,31.592,31.1765,31.5764,10295254.5307,0
+CVX.US,D,20040910,000000,31.6535,31.6954,31.2535,31.2535,14188786.170951,0
+CVX.US,D,20040913,000000,31.7725,31.8252,31.4077,31.8252,9968607.4551333,0
+CVX.US,D,20040914,000000,31.8681,32.1763,31.792,32.0056,9823768.2868585,0
+CVX.US,D,20040915,000000,32.0525,32.1499,31.8748,31.8915,9765674.1147215,0
+CVX.US,D,20040916,000000,31.8915,31.9813,31.7481,31.8476,6838003.8383686,0
+CVX.US,D,20040917,000000,31.991,32.4826,31.991,32.4533,11270557.491957,0
+CVX.US,D,20040920,000000,32.4904,32.7976,32.4611,32.5088,9494563.1935469,0
+CVX.US,D,20040921,000000,32.623,33.5154,32.6153,33.4413,11763499.301871,0
+CVX.US,D,20040922,000000,33.2833,33.4219,33.0834,33.2024,13481716.232747,0
+CVX.US,D,20040923,000000,33.1176,33.1176,32.623,32.6913,10699368.021005,0
+CVX.US,D,20040924,000000,32.8543,33.2424,32.8269,33.0093,8199173.7801893,0
+CVX.US,D,20040927,000000,33.1341,33.6033,32.9595,33.5545,9793040.2909332,0
+CVX.US,D,20040928,000000,33.7417,34.048,33.6676,33.7818,11827351.320763,0
+CVX.US,D,20040929,000000,33.7564,33.8646,33.4355,33.5097,14043307.241925,0
+CVX.US,D,20040930,000000,33.5097,33.6676,33.2287,33.5154,9318354.2180808,0
+CVX.US,D,20041001,000000,33.498,33.9105,33.3653,33.6911,9009309.7904752,0
+CVX.US,D,20041004,000000,33.5662,33.7603,33.3653,33.654,7642539.8915713,0
+CVX.US,D,20041005,000000,33.7417,34.0919,33.7085,34.0187,8413152.2208681,0
+CVX.US,D,20041006,000000,34.0832,34.6976,34.0666,34.6226,11130199.724711,0
+CVX.US,D,20041007,000000,34.4919,35.0351,34.3465,34.5036,9461433.0190338,0
+CVX.US,D,20041008,000000,34.3338,34.7513,34.2285,34.5465,9270979.1142899,0
+CVX.US,D,20041011,000000,34.6226,34.647,34.1153,34.3114,5715137.5993577,0
+CVX.US,D,20041012,000000,34.1104,34.4041,33.9807,34.0334,8187487.893914,0
+CVX.US,D,20041013,000000,33.7417,33.8345,33.1975,33.3116,11584402.175708,0
+CVX.US,D,20041014,000000,33.7496,33.7758,33.3116,33.3593,7901972.1032739,0
+CVX.US,D,20041015,000000,33.4277,33.5847,33.2833,33.3653,9708699.5238982,0
+CVX.US,D,20041018,000000,33.334,33.5399,33.0238,33.0629,7997995.6808114,0
+CVX.US,D,20041019,000000,32.747,33.0238,32.74,32.9595,9976282.5336257,0
+CVX.US,D,20041020,000000,32.9537,33.4511,32.8737,33.3458,7565562.5247143,0
+CVX.US,D,20041021,000000,33.5224,33.6091,33.1341,33.3593,6975802.5626137,0
+CVX.US,D,20041022,000000,33.4579,33.7232,33.2541,33.3282,6597457.8971589,0
+CVX.US,D,20041025,000000,33.3975,33.573,33.0834,33.3926,6646913.2486469,0
+CVX.US,D,20041026,000000,33.3926,33.7281,33.1341,33.7085,7041898.8704217,0
+CVX.US,D,20041027,000000,33.7085,33.8295,32.8991,33.097,9526889.5660912,0
+CVX.US,D,20041028,000000,33.0541,33.4863,32.5694,32.7869,10365679.476151,0
+CVX.US,D,20041029,000000,32.4904,33.2151,32.4377,33.1526,9991813.1359506,0
+CVX.US,D,20041101,000000,33.1526,33.4579,32.862,33.0834,11247192.896211,0
+CVX.US,D,20041102,000000,32.8337,33.1585,32.5235,32.5548,9393409.226913,0
+CVX.US,D,20041103,000000,32.9887,33.4219,32.82,33.2209,10992726.007129,0
+CVX.US,D,20041104,000000,33.415,34.0041,33.3711,33.9807,9055398.1959616,0
+CVX.US,D,20041105,000000,33.9866,34.2011,33.8032,34.0724,9336279.8221901,0
+CVX.US,D,20041108,000000,34.0549,34.0549,33.3116,33.3409,8979698.3000908,0
+CVX.US,D,20041109,000000,33.1526,33.2979,32.9293,32.9742,10285492.027707,0
+CVX.US,D,20041110,000000,32.8044,33.0298,32.3684,32.8991,13497880.444277,0
+CVX.US,D,20041111,000000,32.8991,33.1468,32.8337,33.0658,7825950.2765124,0
+CVX.US,D,20041112,000000,32.98,34.0968,32.9673,34.0968,9529928.4296568,0
+CVX.US,D,20041115,000000,33.7721,33.8237,32.9059,33.097,11991719.596054,0
+CVX.US,D,20041116,000000,33.0658,33.1117,32.78,32.8269,8623444.8604276,0
+CVX.US,D,20041117,000000,32.9351,33.3975,32.9351,33.3653,7639180.1223729,0
+CVX.US,D,20041118,000000,33.3926,33.5224,33.1662,33.4863,6324104.7375841,0
+CVX.US,D,20041119,000000,33.6033,33.7964,33.3409,33.6794,8521983.3165098,0
+CVX.US,D,20041122,000000,33.8032,34.2781,33.7232,34.2402,8528217.9080556,0
+CVX.US,D,20041123,000000,34.2402,34.4187,34.0549,34.0919,9194000.7221754,0
+CVX.US,D,20041124,000000,34.21,34.2654,33.8988,34.1026,6855450.6471725,0
+CVX.US,D,20041126,000000,34.1816,34.5006,34.1816,34.2654,3955148.5975465,0
+CVX.US,D,20041129,000000,34.365,34.4215,33.929,34.1524,6630274.3428422,0
+CVX.US,D,20041130,000000,34.21,34.3465,34.1153,34.1153,8174846.4675433,0
+CVX.US,D,20041201,000000,34.1738,34.3016,33.415,33.415,13269498.159389,0
+CVX.US,D,20041202,000000,33.0541,33.1526,32.5294,32.7937,14322745.305435,0
+CVX.US,D,20041203,000000,32.6913,33.0755,32.6153,32.862,10107200.754028,0
+CVX.US,D,20041206,000000,32.8991,33.0346,32.6913,32.9947,7490501.3643365,0
+CVX.US,D,20041207,000000,32.9947,33.1858,32.5606,32.5694,8214059.4954755,0
+CVX.US,D,20041208,000000,32.3684,32.9537,32.1295,32.9215,8865912.1344045,0
+CVX.US,D,20041209,000000,32.9293,32.9947,32.5088,32.98,7308535.5673723,0
+CVX.US,D,20041210,000000,32.98,33.6676,32.8152,32.8678,7683192.3811923,0
+CVX.US,D,20041213,000000,32.9887,33.5224,32.9849,33.5224,9092054.2314065,0
+CVX.US,D,20041214,000000,33.1176,33.5331,33.0298,33.1662,8267347.2599217,0
+CVX.US,D,20041215,000000,33.1283,33.3593,32.9059,32.9137,11161089.711338,0
+CVX.US,D,20041216,000000,32.5849,32.747,32.3216,32.4719,8184768.9107238,0
+CVX.US,D,20041217,000000,31.8681,32.5294,31.8623,32.3168,14216316.38838,0
+CVX.US,D,20041220,000000,32.4533,32.8786,32.4533,32.8406,8079938.370289,0
+CVX.US,D,20041221,000000,32.8406,33.0629,32.747,32.98,7687832.6971498,0
+CVX.US,D,20041222,000000,33.0717,33.0902,32.3411,32.6806,7009568.3968469,0
+CVX.US,D,20041223,000000,32.6806,32.98,32.6806,32.9059,4712472.5629187,0
+CVX.US,D,20041227,000000,32.9137,33.0171,32.4971,32.4971,7640935.3634066,0
+CVX.US,D,20041228,000000,32.6913,32.943,32.6913,32.7654,7100633.8285669,0
+CVX.US,D,20041229,000000,32.7722,33.0717,32.6153,33.0717,6766143.5322592,0
+CVX.US,D,20041230,000000,33.0658,33.0658,32.8152,32.8152,5133390.0255042,0
+CVX.US,D,20041231,000000,32.862,32.9595,32.7722,32.8103,3686435.7539293,0
+CVX.US,D,20050103,000000,32.78,32.7869,31.7568,31.8057,11758527.827703,0
+CVX.US,D,20050104,000000,31.8544,32.1499,31.4907,31.5843,11455084.382439,0
+CVX.US,D,20050105,000000,31.6613,32.0252,31.5482,31.792,8840785.1208201,0
+CVX.US,D,20050106,000000,31.7424,32.4611,31.6174,32.3216,9362043.5207523,0
+CVX.US,D,20050107,000000,32.3216,32.3265,31.7424,31.9579,8154361.8204314,0
+CVX.US,D,20050110,000000,32.0182,32.4826,31.9646,32.106,8289595.3501282,0
+CVX.US,D,20050111,000000,32.1812,32.2914,31.9383,32.1178,7496746.2084585,0
+CVX.US,D,20050112,000000,32.1217,32.8103,32.0778,32.7976,8725072.4960788,0
+CVX.US,D,20050113,000000,32.8473,33.4472,32.4904,32.5294,9728383.4448141,0
+CVX.US,D,20050114,000000,32.5548,32.7722,32.4465,32.6806,7263559.5663963,0
+CVX.US,D,20050118,000000,32.8406,33.1712,32.7293,33.1712,10674879.742913,0
+CVX.US,D,20050119,000000,33.1858,33.2024,32.9137,32.9215,7589564.830697,0
+CVX.US,D,20050120,000000,32.9215,32.9215,32.3801,32.4679,8869268.8278302,0
+CVX.US,D,20050121,000000,32.4904,32.7976,32.4767,32.4767,6807753.6124911,0
+CVX.US,D,20050124,000000,32.6806,33.1858,32.6659,32.8473,7987915.3479583,0
+CVX.US,D,20050125,000000,32.9468,33.1526,32.74,33.1409,7367909.2610106,0
+CVX.US,D,20050126,000000,33.378,33.5974,33.1936,33.4511,8740602.073146,0
+CVX.US,D,20050127,000000,33.4579,33.8646,33.3653,33.7758,7173454.80106,0
+CVX.US,D,20050128,000000,33.7818,33.8032,33.2541,33.5662,7695195.0720703,0
+CVX.US,D,20050131,000000,33.573,34.0832,33.3039,33.9924,9861217.8716959,0
+CVX.US,D,20050201,000000,34.1465,34.4655,34.1357,34.4567,10192987.134298,0
+CVX.US,D,20050202,000000,34.4869,34.9074,34.4811,34.6976,7737612.0300436,0
+CVX.US,D,20050203,000000,34.6976,35.1483,34.5094,35.1404,8007119.4483112,0
+CVX.US,D,20050204,000000,35.1979,35.4555,34.8459,35.4536,8622487.2698168,0
+CVX.US,D,20050207,000000,35.4555,35.4935,35.0087,35.1541,8160277.5568596,0
+CVX.US,D,20050208,000000,35.1483,35.4555,35.0224,35.3677,7433367.8585831,0
+CVX.US,D,20050209,000000,35.2897,35.4555,34.9347,35.0898,8008401.0203277,0
+CVX.US,D,20050210,000000,35.6184,36.0357,35.1775,35.868,11455411.439619,0
+CVX.US,D,20050211,000000,35.9266,36.6113,35.8915,36.3392,9952763.1239789,0
+CVX.US,D,20050214,000000,36.0914,36.4718,36.0534,36.3098,8069218.2766854,0
+CVX.US,D,20050215,000000,36.3909,36.4542,36.0914,36.3451,6435656.8669311,0
+CVX.US,D,20050216,000000,36.3451,37.2414,36.3158,37.179,8439556.7054387,0
+CVX.US,D,20050217,000000,37.2209,37.4092,36.5206,36.621,10157622.923446,0
+CVX.US,D,20050218,000000,36.6473,37.6402,36.5527,37.3233,10519000.60066,0
+CVX.US,D,20050222,000000,37.4588,38.167,37.0785,37.0785,13427464.726145,0
+CVX.US,D,20050223,000000,37.1097,37.6325,37.0785,37.5895,7172811.9645364,0
+CVX.US,D,20050224,000000,37.6773,38.2655,37.4257,38.2128,9819293.0373768,0
+CVX.US,D,20050225,000000,38.2128,39.4584,38.2128,38.7024,14121564.130283,0
+CVX.US,D,20050228,000000,38.8809,39.2389,37.6402,38.7902,14949148.999888,0
+CVX.US,D,20050301,000000,38.7902,38.8195,37.9524,38.0773,11826393.730153,0
+CVX.US,D,20050302,000000,38.0773,38.6625,38.0217,38.4684,11138039.869678,0
+CVX.US,D,20050303,000000,38.4196,38.4684,37.9583,38.2333,12446716.621704,0
+CVX.US,D,20050304,000000,38.1582,38.6967,37.8656,38.5571,12133991.519266,0
+CVX.US,D,20050307,000000,38.4596,38.6147,37.9524,38.363,9234010.375273,0
+CVX.US,D,20050308,000000,38.2275,38.678,38.1582,38.4264,11780935.858099,0
+CVX.US,D,20050309,000000,38.4264,38.801,37.2706,37.3389,17401491.392123,0
+CVX.US,D,20050310,000000,37.2267,37.2336,36.0963,36.547,23530985.830599,0
+CVX.US,D,20050311,000000,36.3976,37.1253,36.229,36.426,14834080.236928,0
+CVX.US,D,20050314,000000,36.541,36.8444,35.99,36.8288,12341727.166338,0
+CVX.US,D,20050315,000000,37.1097,37.2414,36.2592,36.3451,10878928.563608,0
+CVX.US,D,20050316,000000,36.3451,37.0209,35.9949,36.621,11922735.137551,0
+CVX.US,D,20050317,000000,37.2414,37.335,36.6533,37.1459,10849488.291245,0
+CVX.US,D,20050318,000000,37.1506,37.7807,37.0892,37.7281,18727131.031358,0
+CVX.US,D,20050321,000000,37.8656,37.8753,37.1858,37.5008,8914720.5483387,0
+CVX.US,D,20050322,000000,37.5077,38.0217,36.9156,36.9712,11208619.62903,0
+CVX.US,D,20050323,000000,36.7703,36.8658,36.1851,36.501,14287534.883224,0
+CVX.US,D,20050324,000000,36.659,37.0561,36.0163,36.3714,12007718.741109,0
+CVX.US,D,20050328,000000,36.4406,36.666,36.1207,36.4201,8212297.0776384,0
+CVX.US,D,20050329,000000,36.4016,36.9917,36.1158,36.1704,9878986.6113904,0
+CVX.US,D,20050330,000000,36.3098,36.4776,35.4536,36.4016,16435474.189068,0
+CVX.US,D,20050331,000000,36.6727,37.0209,36.1158,36.4338,15203939.870376,0
+CVX.US,D,20050401,000000,36.9781,37.1253,36.659,37.0561,11690677.30412,0
+CVX.US,D,20050404,000000,36.3655,36.9204,35.4555,35.6028,40829569.040313,0
+CVX.US,D,20050405,000000,35.6184,35.7783,34.644,34.8078,24899515.071567,0
+CVX.US,D,20050406,000000,34.8156,35.8953,34.8156,35.7569,17218239.922112,0
+CVX.US,D,20050407,000000,36.0914,36.4582,35.7998,36.189,18713204.957199,0
+CVX.US,D,20050408,000000,36.1207,36.265,35.4107,35.4214,10393202.516777,0
+CVX.US,D,20050411,000000,35.4281,35.6632,35.3404,35.5344,11309449.614256,0
+CVX.US,D,20050412,000000,35.3014,35.513,34.758,34.8273,15678784.858159,0
+CVX.US,D,20050413,000000,34.7786,34.9531,33.8345,33.9105,21599267.203834,0
+CVX.US,D,20050414,000000,34.0334,34.3114,33.5037,33.5974,17217126.492344,0
+CVX.US,D,20050415,000000,33.7417,33.7417,32.2914,32.623,21747464.090792,0
+CVX.US,D,20050418,000000,32.6455,33.0658,32.2914,32.8678,15086146.997938,0
+CVX.US,D,20050419,000000,32.9887,33.4716,32.9137,33.3282,16131389.957795,0
+CVX.US,D,20050420,000000,33.334,33.5457,32.3684,32.5235,16435474.189068,0
+CVX.US,D,20050421,000000,32.6855,33.4111,32.6153,33.334,13590065.457311,0
+CVX.US,D,20050422,000000,33.4219,33.9398,33.0541,33.6578,12800729.873481,0
+CVX.US,D,20050425,000000,33.9573,34.2402,33.8412,33.9729,10650237.676181,0
+CVX.US,D,20050426,000000,33.9729,34.1026,33.5037,33.5037,9849698.077154,0
+CVX.US,D,20050427,000000,33.5097,33.5457,32.4016,32.4904,14521517.125193,0
+CVX.US,D,20050428,000000,32.2914,32.6288,31.8808,31.9579,16377217.000971,0
+CVX.US,D,20050429,000000,31.991,32.4904,31.6476,32.4904,22737339.038507,0
+CVX.US,D,20050502,000000,32.4611,33.2483,32.0993,33.2483,16911282.919007,0
+CVX.US,D,20050503,000000,33.1409,33.2483,32.7333,32.901,18311978.592332,0
+CVX.US,D,20050504,000000,32.943,33.2697,32.7722,33.1224,15995513.591575,0
+CVX.US,D,20050505,000000,33.2424,33.5789,32.9887,33.3039,11203181.662649,0
+CVX.US,D,20050506,000000,33.9652,35.1979,32.8991,32.9537,11818386.468193,0
+CVX.US,D,20050509,000000,33.2424,33.4657,33.0024,33.3975,19206941.341761,0
+CVX.US,D,20050510,000000,33.4033,33.6033,32.9673,33.1058,10553084.264752,0
+CVX.US,D,20050511,000000,33.1058,33.4355,32.9595,33.3653,10042071.26415,0
+CVX.US,D,20050512,000000,33.3593,33.3593,32.1959,32.5235,15310372.88846,0
+CVX.US,D,20050513,000000,32.8103,32.8103,31.8476,32.0398,15821543.778736,0
+CVX.US,D,20050516,000000,32.0398,32.0398,31.2722,31.5599,20469680.401168,0
+CVX.US,D,20050517,000000,31.5238,32.1959,31.1229,32.1587,14188466.290575,0
+CVX.US,D,20050518,000000,32.2554,32.6659,31.9813,32.1451,15805061.737346,0
+CVX.US,D,20050519,000000,32.309,32.6348,32.1812,32.5918,11966748.421628,0
+CVX.US,D,20050520,000000,32.6153,32.6601,32.2554,32.3168,9122940.1170043,0
+CVX.US,D,20050523,000000,32.5548,32.9351,32.3411,32.8473,13515647.133456,0
+CVX.US,D,20050524,000000,32.8473,33.0658,32.74,32.8991,8820298.4231931,0
+CVX.US,D,20050525,000000,33.0463,33.4803,32.8103,33.3175,10526033.867886,0
+CVX.US,D,20050526,000000,33.4277,33.5906,33.3282,33.5662,8336168.7024655,0
+CVX.US,D,20050527,000000,33.5906,34.1661,33.5906,34.1026,9333396.7977817,0
+CVX.US,D,20050531,000000,34.2216,34.2607,33.6033,33.6033,13543811.985348,0
+CVX.US,D,20050601,000000,33.7008,34.365,33.615,34.1973,11832309.466581,0
+CVX.US,D,20050602,000000,34.2011,34.4187,33.891,34.3465,7922616.6905734,0
+CVX.US,D,20050603,000000,34.3465,34.5123,34.0832,34.4041,10615185.143643,0
+CVX.US,D,20050606,000000,34.8039,34.8039,34.1153,34.2714,7918298.3055066,0
+CVX.US,D,20050607,000000,34.2781,34.6703,34.1973,34.2285,10283094.975408,0
+CVX.US,D,20050608,000000,34.2402,34.7913,33.9729,34.2607,11818545.383124,0
+CVX.US,D,20050609,000000,34.3981,35.3277,34.1973,34.9951,12772245.141214,0
+CVX.US,D,20050610,000000,34.9951,35.235,34.6976,35.1775,13647677.758369,0
+CVX.US,D,20050613,000000,35.1775,35.2399,34.8459,34.9951,8621207.7483156,0
+CVX.US,D,20050614,000000,34.9902,35.274,34.8537,35.0712,7772656.3605205,0
+CVX.US,D,20050615,000000,35.1404,35.5725,35.0712,35.513,11606486.224697,0
+CVX.US,D,20050616,000000,35.633,36.2348,35.4974,36.189,10467623.916404,0
+CVX.US,D,20050617,000000,36.7059,37.0648,36.547,36.8444,22515670.14047,0
+CVX.US,D,20050620,000000,36.9468,37.1322,36.5557,37.0785,9806321.4780546,0
+CVX.US,D,20050621,000000,36.9204,37.1673,36.582,36.7293,15468173.363481,0
+CVX.US,D,20050622,000000,36.8347,37.1506,36.0592,36.4084,19174290.987811,0
+CVX.US,D,20050623,000000,36.4153,37.0843,35.7706,35.8193,27933773.179904,0
+CVX.US,D,20050624,000000,35.4536,36.1158,35.4214,35.4214,14815038.127278,0
+CVX.US,D,20050627,000000,35.5344,36.1158,35.5344,35.7706,11098351.122214,0
+CVX.US,D,20050628,000000,35.913,36.2894,35.5023,35.6184,11395072.978566,0
+CVX.US,D,20050629,000000,35.6184,35.793,35.1775,35.4633,13853336.233518,0
+CVX.US,D,20050630,000000,35.397,35.4418,34.5825,34.9395,22607855.153505,0
+CVX.US,D,20050701,000000,35.2087,35.7627,35.0585,35.5959,9329075.3369421,0
+CVX.US,D,20050705,000000,35.793,36.5889,35.6984,36.5889,9701497.0891654,0
+CVX.US,D,20050706,000000,36.742,36.8591,35.6232,35.7169,10837007.830321,0
+CVX.US,D,20050707,000000,35.4214,36.1343,35.2214,36.1158,11816788.091574,0
+CVX.US,D,20050708,000000,36.2475,36.4084,35.5344,35.8378,8470602.5312241,0
+CVX.US,D,20050711,000000,35.8378,35.9597,35.4779,35.8056,7334297.2154193,0
+CVX.US,D,20050712,000000,35.913,36.2417,35.6184,35.9344,8555584.0842672,0
+CVX.US,D,20050713,000000,35.95,36.1021,35.6584,35.907,8910722.0436472,0
+CVX.US,D,20050714,000000,35.907,36.2592,35.1862,35.5023,16283110.65517,0
+CVX.US,D,20050715,000000,35.5023,35.5881,35.0662,35.4107,9924274.2906807,0
+CVX.US,D,20050718,000000,35.2897,35.5189,35.1161,35.2155,9943323.5771341,0
+CVX.US,D,20050719,000000,35.4555,35.8378,35.1161,35.8056,9655723.4377663,0
+CVX.US,D,20050720,000000,35.6467,36.1851,35.4721,35.99,13535008.098225,0
+CVX.US,D,20050721,000000,35.8856,35.9266,35.274,35.5959,10682406.159053,0
+CVX.US,D,20050722,000000,35.913,36.2592,35.7851,36.109,10747215.768556,0
+CVX.US,D,20050725,000000,36.147,36.8103,36.0357,36.4718,13289983.831759,0
+CVX.US,D,20050726,000000,36.547,36.5762,36.1343,36.147,11299208.315958,0
+CVX.US,D,20050727,000000,36.147,36.4776,35.9666,36.4475,9370365.5367986,0
+CVX.US,D,20050728,000000,36.7703,36.9097,36.3324,36.8288,10918783.402806,0
+CVX.US,D,20050729,000000,36.9712,37.2823,36.1704,36.2475,14346589.721745,0
+CVX.US,D,20050801,000000,36.3098,36.6787,36.109,36.5079,11604888.873336,0
+CVX.US,D,20050802,000000,36.5889,37.3027,36.4845,37.2131,24050325.973538,0
+CVX.US,D,20050803,000000,37.335,37.9223,37.335,37.7066,28210648.099381,0
+CVX.US,D,20050804,000000,37.7066,38.1153,37.6266,37.7476,14691002.461233,0
+CVX.US,D,20050805,000000,37.7417,37.8978,37.5721,37.7008,10864683.634331,0
+CVX.US,D,20050808,000000,37.9583,38.8518,37.9524,38.2762,16407622.040747,0
+CVX.US,D,20050809,000000,38.4264,38.6703,38.1378,38.2538,11000409.287682,0
+CVX.US,D,20050810,000000,38.6333,39.1472,38.3523,39.0419,24067609.76638,0
+CVX.US,D,20050811,000000,39.0419,39.4477,38.7454,39.0526,16208049.494791,0
+CVX.US,D,20050812,000000,39.1082,39.1472,38.7385,38.9142,10569566.306143,0
+CVX.US,D,20050815,000000,38.7591,39.0205,38.7084,38.8195,11042341.298804,0
+CVX.US,D,20050816,000000,38.564,38.7639,38.0773,38.0773,14288972.294398,0
+CVX.US,D,20050817,000000,37.7359,38.1435,37.1097,37.2648,16710744.58038,0
+CVX.US,D,20050818,000000,36.9917,37.3087,36.6787,37.1673,13991615.803582,0
+CVX.US,D,20050819,000000,37.3633,37.6773,37.335,37.4384,14246564.563743,0
+CVX.US,D,20050822,000000,37.7417,38.0627,37.4189,37.7008,11064267.458121,0
+CVX.US,D,20050823,000000,37.769,37.9163,37.2209,37.534,10566208.58746,0
+CVX.US,D,20050824,000000,37.6539,37.7359,37.2765,37.3848,13242931.684117,0
+CVX.US,D,20050825,000000,37.2414,37.5272,37.0015,37.3926,9490564.6888554,0
+CVX.US,D,20050826,000000,37.3233,37.4461,37.097,37.1058,9755434.8669384,0
+CVX.US,D,20050829,000000,37.3574,37.534,36.8708,37.1858,11045534.97627,0
+CVX.US,D,20050830,000000,37.2336,37.8656,37.2062,37.8295,15225701.988474,0
+CVX.US,D,20050831,000000,37.6823,38.7961,37.6706,38.363,22046425.109772,0
+CVX.US,D,20050901,000000,39.3648,39.4409,38.5513,39.1803,17539127.100407,0
+CVX.US,D,20050902,000000,39.1803,39.1803,38.7385,38.9259,13811400.121364,0
+CVX.US,D,20050906,000000,39.0643,39.2097,38.5328,38.9541,11935376.563921,0
+CVX.US,D,20050907,000000,38.9541,39.5842,38.7639,38.9717,14028102.671522,0
+CVX.US,D,20050908,000000,38.6459,39.1579,38.564,38.7785,10715369.216574,0
+CVX.US,D,20050909,000000,38.9999,39.908,38.9999,39.871,14629548.519897,0
+CVX.US,D,20050912,000000,39.871,39.9275,39.4534,39.5529,16827097.991129,0
+CVX.US,D,20050913,000000,39.591,39.7325,38.9453,38.9717,15924936.907998,0
+CVX.US,D,20050914,000000,39.077,39.4242,38.96,39.0819,14334432.216966,0
+CVX.US,D,20050915,000000,39.3003,39.4077,38.564,39.0205,12826497.673075,0
+CVX.US,D,20050916,000000,39.315,39.6446,39.2643,39.6008,18851164.646889,0
+CVX.US,D,20050919,000000,39.7373,40.3264,39.7373,40.1822,11953140.177327,0
+CVX.US,D,20050920,000000,40.1822,40.4689,39.8076,40.0163,10509075.081706,0
+CVX.US,D,20050921,000000,40.3655,40.6094,39.99,40.1587,11668105.232508,0
+CVX.US,D,20050922,000000,40.5645,40.6094,39.2389,39.8466,12251948.432923,0
+CVX.US,D,20050923,000000,39.709,39.7773,39.2506,39.5325,12447352.281424,0
+CVX.US,D,20050926,000000,39.432,40.3694,39.432,40.1392,9917075.9569785,0
+CVX.US,D,20050927,000000,40.1762,40.3587,39.7325,40.1021,9860743.177421,0
+CVX.US,D,20050928,000000,40.4259,40.6141,40.0963,40.6024,10327102.107939,0
+CVX.US,D,20050929,000000,40.6024,41.2257,40.4473,41.095,14062036.648004,0
+CVX.US,D,20050930,000000,41.0453,41.0502,40.4396,40.4473,10568927.570651,0
+CVX.US,D,20051003,000000,40.7712,40.9215,40.0641,40.2699,10822920.790715,0
+CVX.US,D,20051004,000000,40.2777,40.2777,39.1756,39.2643,14676763.6835,0
+CVX.US,D,20051005,000000,39.2643,39.4242,38.482,38.7639,21593185.375672,0
+CVX.US,D,20051006,000000,38.5513,38.7151,36.8708,37.4891,29257330.520927,0
+CVX.US,D,20051007,000000,37.7202,38.1153,37.377,38.1153,15900129.774788,0
+CVX.US,D,20051010,000000,38.0851,38.1104,37.3633,37.694,11365306.674281,0
+CVX.US,D,20051011,000000,37.7749,39.2341,37.7749,38.8341,18461622.117782,0
+CVX.US,D,20051012,000000,38.7522,39.1404,37.9583,38.09,14293776.651573,0
+CVX.US,D,20051013,000000,37.8978,37.9904,36.5147,37.2024,22079554.259028,0
+CVX.US,D,20051014,000000,36.9401,37.3311,36.1158,37.1673,21199788.903198,0
+CVX.US,D,20051017,000000,37.4842,37.7535,37.0561,37.4588,11913458.606666,0
+CVX.US,D,20051018,000000,36.9273,37.1506,35.7998,35.7998,16522371.948591,0
+CVX.US,D,20051019,000000,35.8798,36.5527,35.2087,36.4542,19437402.849088,0
+CVX.US,D,20051020,000000,36.3158,36.4153,34.3767,34.8331,32137788.709449,0
+CVX.US,D,20051021,000000,34.8459,35.99,34.6781,35.1775,18655430.665437,0
+CVX.US,D,20051024,000000,35.1862,36.189,35.0293,36.1343,12934209.187402,0
+CVX.US,D,20051025,000000,36.2085,36.8708,35.8798,36.659,15467048.655879,0
+CVX.US,D,20051026,000000,36.6181,37.1673,35.9266,36.028,20875389.19232,0
+CVX.US,D,20051027,000000,36.2348,36.3792,35.2155,35.3014,16632485.641505,0
+CVX.US,D,20051028,000000,35.5189,35.9188,34.2402,35.8525,21310866.33827,0
+CVX.US,D,20051031,000000,35.9666,36.4153,35.2449,35.6584,17947560.001037,0
+CVX.US,D,20051101,000000,35.6584,36.2348,35.5023,36.0163,12019083.721751,0
+CVX.US,D,20051102,000000,35.9549,36.621,35.7509,36.5654,11859678.718566,0
+CVX.US,D,20051103,000000,36.7361,37.2267,36.5353,37.1673,14115968.274231,0
+CVX.US,D,20051104,000000,37.1673,37.1673,35.99,36.2475,15008050.049767,0
+CVX.US,D,20051107,000000,36.2475,36.2475,35.5461,35.868,13468753.900744,0
+CVX.US,D,20051108,000000,35.7169,36.229,35.6524,36.1529,8399065.1812628,0
+CVX.US,D,20051109,000000,36.147,36.3976,35.4633,35.4721,17551455.823206,0
+CVX.US,D,20051110,000000,35.391,35.6028,34.365,35.1336,23466808.805043,0
+CVX.US,D,20051111,000000,35.0293,35.6028,35.0224,35.3833,18467378.93928,0
+CVX.US,D,20051114,000000,35.5813,35.8739,35.1912,35.3677,16609440.926134,0
+CVX.US,D,20051115,000000,35.6086,36.3098,35.3677,35.4214,17058198.233948,0
+CVX.US,D,20051116,000000,35.1707,35.8525,35.0898,35.7101,13997056.845736,0
+CVX.US,D,20051117,000000,35.99,36.2894,35.6632,35.9013,16616639.259836,0
+CVX.US,D,20051118,000000,36.2417,36.384,35.6768,36.3098,12891477.475342,0
+CVX.US,D,20051121,000000,36.4016,36.8591,36.3792,36.7703,13368561.625751,0
+CVX.US,D,20051122,000000,36.8658,37.0161,36.4776,36.9401,13065442.161892,0
+CVX.US,D,20051123,000000,36.8658,37.0463,36.3655,36.6844,10885178.534018,0
+CVX.US,D,20051125,000000,36.898,36.9644,36.5723,36.5762,3755732.9160057,0
+CVX.US,D,20051128,000000,36.4776,36.5147,35.6857,35.7276,11098196.308314,0
+CVX.US,D,20051129,000000,35.913,36.2826,35.7783,35.8446,11963064.671023,0
+CVX.US,D,20051130,000000,35.907,36.3655,35.7402,35.8095,12489133.579677,0
+CVX.US,D,20051201,000000,36.0534,36.7586,35.9997,36.6844,10500110.229136,0
+CVX.US,D,20051202,000000,36.783,37.1506,36.4542,36.9781,12526734.90264,0
+CVX.US,D,20051205,000000,37.1594,37.5155,37.0209,37.2648,12273389.645387,0
+CVX.US,D,20051206,000000,37.297,37.7896,36.9575,37.4794,11959547.012153,0
+CVX.US,D,20051207,000000,37.534,37.8033,36.9311,37.0521,10684322.36553,0
+CVX.US,D,20051208,000000,37.0561,37.4794,37.0161,37.2531,15357574.723715,0
+CVX.US,D,20051209,000000,37.1253,37.1253,36.6894,36.7517,13739061.019949,0
+CVX.US,D,20051212,000000,36.9644,37.3574,36.8103,37.2267,10589897.164613,0
+CVX.US,D,20051213,000000,37.4257,37.4384,36.6951,36.7761,12658292.883794,0
+CVX.US,D,20051214,000000,36.8347,37.1136,36.8044,37.0394,14149413.202831,0
+CVX.US,D,20051215,000000,37.0394,37.0394,36.4776,36.8775,11289603.702638,0
+CVX.US,D,20051216,000000,36.9049,36.9839,35.8953,35.9344,16038085.363447,0
+CVX.US,D,20051219,000000,36.0475,36.1607,35.4214,35.4555,15312929.880947,0
+CVX.US,D,20051220,000000,35.7228,35.8056,35.4536,35.5344,13921837.795686,0
+CVX.US,D,20051221,000000,35.913,36.1958,35.5344,35.6301,17228806.227073,0
+CVX.US,D,20051222,000000,35.6467,35.8915,35.5764,35.6857,11381629.800742,0
+CVX.US,D,20051223,000000,35.6857,35.9188,35.3092,35.6984,6368278.9871066,0
+CVX.US,D,20051227,000000,35.6184,35.6301,34.644,34.9229,15329253.007408,0
+CVX.US,D,20051228,000000,35.0712,35.5881,34.9229,35.4281,10667199.538132,0
+CVX.US,D,20051229,000000,35.4477,35.7998,35.2663,35.2828,7415925.1508096,0
+CVX.US,D,20051230,000000,35.2828,35.7022,34.9531,35.4721,9434708.654088,0
+CVX.US,D,20060103,000000,35.7706,36.9273,35.6524,36.9156,21279337.61615,0
+CVX.US,D,20060104,000000,36.9156,36.9156,36.5079,36.8103,14142693.664434,0
+CVX.US,D,20060105,000000,36.666,36.8385,36.147,36.3577,13815248.938444,0
+CVX.US,D,20060106,000000,36.8347,37.2209,36.6113,37.0209,15378386.428006,0
+CVX.US,D,20060109,000000,37.1721,37.2267,36.582,36.8347,10310459.101104,0
+CVX.US,D,20060110,000000,36.7147,37.1673,36.7059,37.0161,11153407.456043,0
+CVX.US,D,20060111,000000,37.0015,37.4891,36.6473,37.3926,10324868.071599,0
+CVX.US,D,20060112,000000,37.4891,37.8579,37.2482,37.4189,12058611.503771,0
+CVX.US,D,20060113,000000,37.4189,37.8753,37.335,37.7145,9390530.3035351,0
+CVX.US,D,20060117,000000,38.052,38.678,37.9387,38.6508,14006655.307511,0
+CVX.US,D,20060118,000000,38.7258,38.7385,37.7749,38.052,14378280.434569,0
+CVX.US,D,20060119,000000,37.7417,38.5834,37.6188,38.4899,12607720.001508,0
+CVX.US,D,20060120,000000,38.7385,39.0068,37.9583,38.1894,17907709.26287,0
+CVX.US,D,20060123,000000,38.1729,38.9785,37.8158,38.8722,14344345.432829,0
+CVX.US,D,20060124,000000,38.8722,39.1883,38.6147,38.7708,13443787.852604,0
+CVX.US,D,20060125,000000,38.9259,39.0819,37.8158,38.2762,19920252.023057,0
+CVX.US,D,20060126,000000,38.4264,38.4264,37.5594,37.6266,23069267.216039,0
+CVX.US,D,20060127,000000,37.5525,37.9641,37.3633,37.7281,26707043.218388,0
+CVX.US,D,20060130,000000,38.0217,38.0217,37.3701,37.9583,20205449.983836,0
+CVX.US,D,20060131,000000,37.7476,37.8656,37.0346,37.1058,24431867.392231,0
+CVX.US,D,20060201,000000,37.1058,37.3633,36.6181,36.6787,17795362.558873,0
+CVX.US,D,20060202,000000,36.6844,36.898,36.0826,36.5557,14632267.503087,0
+CVX.US,D,20060203,000000,36.3158,36.6727,35.8446,35.9266,18044549.371247,0
+CVX.US,D,20060206,000000,36.2417,37.1253,36.2417,36.7635,15857073.056064,0
+CVX.US,D,20060207,000000,36.5762,36.5762,35.99,36.0778,15887324.307199,0
+CVX.US,D,20060208,000000,36.0778,36.3528,35.4935,36.1704,15808588.623535,0
+CVX.US,D,20060209,000000,36.3158,36.8444,35.4477,35.554,17863695.978792,0
+CVX.US,D,20060210,000000,35.8135,36.4845,34.9902,35.3716,19414203.319816,0
+CVX.US,D,20060213,000000,35.3833,36.3909,35.2087,35.3756,12946213.928795,0
+CVX.US,D,20060214,000000,34.8977,35.1775,34.6226,34.8156,19695553.488774,0
+CVX.US,D,20060215,000000,34.8977,35.2214,34.6781,34.9668,19046571.571161,0
+CVX.US,D,20060216,000000,35.0498,35.3589,34.9668,35.1775,16974817.108039,0
+CVX.US,D,20060217,000000,35.4779,35.8612,35.1775,35.7228,17433504.035838,0
+CVX.US,D,20060221,000000,36.2348,36.4903,35.9188,36.1773,15372788.521437,0
+CVX.US,D,20060222,000000,36.1773,36.1773,35.5618,35.7627,12200413.858995,0
+CVX.US,D,20060223,000000,35.6768,36.0826,35.4857,35.7022,14776469.986385,0
+CVX.US,D,20060224,000000,35.9666,36.2231,35.868,36.0223,13499640.811599,0
+CVX.US,D,20060227,000000,36.0223,36.0661,35.6467,35.6768,9930360.2198727,0
+CVX.US,D,20060228,000000,35.4214,35.513,35.1336,35.2897,14157092.382353,0
+CVX.US,D,20060301,000000,35.4418,35.7998,35.3833,35.7627,11824950.167433,0
+CVX.US,D,20060302,000000,35.7627,35.9841,35.3014,35.6232,16095383.935677,0
+CVX.US,D,20060303,000000,35.5023,35.8915,35.4107,35.5959,15158327.184422,0
+CVX.US,D,20060306,000000,35.4555,35.5287,34.8732,34.8977,15496501.231334,0
+CVX.US,D,20060307,000000,34.8977,34.9531,34.3338,34.5689,17256655.299621,0
+CVX.US,D,20060308,000000,34.5689,34.758,33.8345,34.4401,22710444.480797,0
+CVX.US,D,20060309,000000,34.6586,34.7416,34.0187,34.0187,18763945.981733,0
+CVX.US,D,20060310,000000,33.8345,34.1153,33.5906,33.7885,17774712.845285,0
+CVX.US,D,20060313,000000,34.0724,34.603,33.9037,34.4811,16941533.144885,0
+CVX.US,D,20060314,000000,34.4919,35.2828,34.3836,35.2087,16162123.080009,0
+CVX.US,D,20060315,000000,35.2087,35.3677,34.7913,35.3014,13988094.043681,0
+CVX.US,D,20060316,000000,35.3092,36.2592,35.1638,36.0778,18008377.257395,0
+CVX.US,D,20060317,000000,36.229,36.265,35.6301,35.7276,15021488.101302,0
+CVX.US,D,20060320,000000,35.6184,35.8856,35.397,35.4555,11004889.663452,0
+CVX.US,D,20060321,000000,35.3677,35.6768,35.0829,35.3482,9972929.9412306,0
+CVX.US,D,20060322,000000,35.2536,35.7627,35.1483,35.2965,10240199.222128,0
+CVX.US,D,20060323,000000,35.4027,35.5344,35.1161,35.3833,11813105.366227,0
+CVX.US,D,20060324,000000,35.4281,36.1158,35.397,35.9724,15086308.98864,0
+CVX.US,D,20060327,000000,36.147,36.501,35.8193,36.3714,11676909.119632,0
+CVX.US,D,20060328,000000,36.4962,36.783,36.1275,36.1529,13994815.632594,0
+CVX.US,D,20060329,000000,35.9549,36.7586,35.9549,36.6318,11718522.275638,0
+CVX.US,D,20060330,000000,36.7059,37.0463,36.4903,36.5557,10769787.840167,0
+CVX.US,D,20060331,000000,36.4016,36.501,36.028,36.2231,11698995.219136,0
+CVX.US,D,20060403,000000,36.4582,36.9917,36.384,36.4542,11073865.919894,0
+CVX.US,D,20060404,000000,36.4582,36.9575,36.2767,36.8103,9275784.4967231,0
+CVX.US,D,20060405,000000,36.8103,37.1858,36.621,37.179,11001043.922145,0
+CVX.US,D,20060406,000000,37.2706,37.3926,36.8385,37.1195,8341765.5837761,0
+CVX.US,D,20060407,000000,37.2893,37.297,36.4845,36.6473,11011771.192552,0
+CVX.US,D,20060410,000000,36.9536,37.377,36.9311,37.3154,11811502.888578,0
+CVX.US,D,20060411,000000,37.4257,37.8227,37.0394,37.1506,11963546.542101,0
+CVX.US,D,20060412,000000,36.9975,37.3389,36.3976,36.659,11421001.743604,0
+CVX.US,D,20060413,000000,36.4903,36.8347,36.2417,36.7293,8396827.0438932,0
+CVX.US,D,20060417,000000,36.9781,37.1673,36.8658,37.0648,8197244.2453612,0
+CVX.US,D,20060418,000000,37.3984,38.09,37.3984,38.0353,14752781.409231,0
+CVX.US,D,20060419,000000,37.7963,38.3845,37.5594,38.1221,13156669.584314,0
+CVX.US,D,20060420,000000,37.926,38.0684,37.1097,37.5077,14356031.319104,0
+CVX.US,D,20060421,000000,37.7807,38.4313,37.5594,38.4147,17526328.809621,0
+CVX.US,D,20060424,000000,38.4684,38.5454,37.971,38.1104,18325581.710344,0
+CVX.US,D,20060425,000000,38.3572,38.7024,37.5272,37.7476,15099108.304683,0
+CVX.US,D,20060426,000000,37.7593,38.6088,37.4891,37.6266,18047747.149741,0
+CVX.US,D,20060427,000000,37.2706,38.1036,36.6787,37.4794,15216106.602472,0
+CVX.US,D,20060428,000000,37.8033,38.3572,37.7417,38.127,14191026.358835,0
+CVX.US,D,20060501,000000,38.5035,38.7385,38.1894,38.2206,11408037.361085,0
+CVX.US,D,20060502,000000,38.4684,39.3325,38.3572,39.2389,13378647.084892,0
+CVX.US,D,20060503,000000,39.2037,39.2037,38.3767,38.678,13898308.133462,0
+CVX.US,D,20060504,000000,38.4899,39.0205,38.1435,38.7385,15719117.467404,0
+CVX.US,D,20060505,000000,39.0419,39.3003,38.7258,38.96,13718102.70382,0
+CVX.US,D,20060508,000000,38.7385,38.96,38.2889,38.7454,10404887.377795,0
+CVX.US,D,20060509,000000,38.7151,39.4759,38.6703,39.278,24295826.984791,0
+CVX.US,D,20060510,000000,39.2448,39.3394,38.8137,39.2916,16490047.626562,0
+CVX.US,D,20060511,000000,39.4808,39.7714,39.0526,39.1803,20660290.14507,0
+CVX.US,D,20060512,000000,39.2097,39.2448,38.2206,38.3523,19644338.795222,0
+CVX.US,D,20060515,000000,37.7476,38.4899,37.4657,37.8383,19213983.836306,0
+CVX.US,D,20060516,000000,37.9904,38.6264,37.769,38.127,15108237.198471,0
+CVX.US,D,20060517,000000,37.5008,38.0684,36.4153,36.8288,17618189.84125,0
+CVX.US,D,20060518,000000,36.8288,37.2706,36.6787,36.6787,14071959.091183,0
+CVX.US,D,20060519,000000,36.6844,37.0521,35.8856,36.5353,18253239.533155,0
+CVX.US,D,20060522,000000,36.2417,36.7059,35.6301,36.3792,15960625.100255,0
+CVX.US,D,20060523,000000,36.8444,37.2414,36.2085,36.3031,13572780.639209,0
+CVX.US,D,20060524,000000,36.1421,36.5557,35.3833,35.99,21036714.503015,0
+CVX.US,D,20060525,000000,36.5206,37.3311,36.2592,37.1721,17726860.996704,0
+CVX.US,D,20060526,000000,37.2414,37.4461,36.9975,37.3848,8514131.8937079,0
+CVX.US,D,20060530,000000,37.4891,37.5399,36.4962,36.5206,12512013.228573,0
+CVX.US,D,20060531,000000,36.5353,37.3848,36.5353,37.3574,19635055.087534,0
+CVX.US,D,20060601,000000,37.2823,37.6139,36.9049,37.4794,18389603.922,0
+CVX.US,D,20060602,000000,37.7476,38.0217,37.3848,37.9583,18214513.502591,0
+CVX.US,D,20060605,000000,38.2762,38.2957,37.0648,37.0843,13867900.017913,0
+CVX.US,D,20060606,000000,37.0892,37.3154,36.5527,36.823,16891918.878466,0
+CVX.US,D,20060607,000000,36.6844,37.3087,35.7169,35.7228,22084517.531133,0
+CVX.US,D,20060608,000000,35.4721,36.2417,34.6226,36.1529,24332479.944464,0
+CVX.US,D,20060609,000000,36.2153,36.4406,35.8135,35.95,20585711.881028,0
+CVX.US,D,20060612,000000,36.1637,36.4962,35.8056,35.9841,17240651.028279,0
+CVX.US,D,20060613,000000,35.9841,36.3392,35.4214,35.4779,23412716.213371,0
+CVX.US,D,20060614,000000,35.7101,36.147,35.554,36.1343,15903487.493471,0
+CVX.US,D,20060615,000000,36.426,37.3311,36.3792,37.1322,18884610.600746,0
+CVX.US,D,20060616,000000,36.9273,37.0561,36.3031,36.6844,19950181.343301,0
+CVX.US,D,20060619,000000,36.6894,36.6894,35.6857,35.9344,13022387.493683,0
+CVX.US,D,20060620,000000,36.0914,36.4776,35.8856,35.9344,12785687.29378,0
+CVX.US,D,20060621,000000,35.9412,36.9839,35.9188,36.4153,12103906.359864,0
+CVX.US,D,20060622,000000,36.5147,36.8444,36.2231,36.6533,9489117.0251056,0
+CVX.US,D,20060623,000000,36.7147,37.0394,36.6533,36.6844,10497072.390829,0
+CVX.US,D,20060626,000000,36.6894,37.3984,36.5654,37.2893,9384608.4155612,0
+CVX.US,D,20060627,000000,37.4891,38.3572,37.4657,37.5525,12239618.684866,0
+CVX.US,D,20060628,000000,37.7066,38.4147,37.7066,38.3387,13264537.963057,0
+CVX.US,D,20060629,000000,38.4772,39.3501,38.4391,39.0205,15918211.218055,0
+CVX.US,D,20060630,000000,39.0205,39.1756,38.7084,38.7785,12968456.892713,0
+CVX.US,D,20060703,000000,38.9072,39.3648,38.9025,39.2097,5014634.4361669,0
+CVX.US,D,20060705,000000,39.2155,40.0085,39.0819,39.9158,15792419.285718,0
+CVX.US,D,20060706,000000,39.9158,40.3655,39.789,39.9773,13478677.369181,0
+CVX.US,D,20060707,000000,40.0856,40.6141,39.5696,39.789,14301454.805838,0
+CVX.US,D,20060710,000000,39.7373,40.3002,39.6086,40.1587,10045752.964239,0
+CVX.US,D,20060711,000000,40.3186,40.9506,40.3129,40.7995,13984414.394107,0
+CVX.US,D,20060712,000000,40.9576,41.1701,40.3002,40.5333,15523387.586982,0
+CVX.US,D,20060713,000000,40.6522,41.1184,40.543,40.578,16286149.518735,0
+CVX.US,D,20060714,000000,40.9146,41.731,40.8882,41.4783,23892526.523774,0
+CVX.US,D,20060717,000000,41.057,41.4501,40.3186,40.5333,17190077.120734,0
+CVX.US,D,20060718,000000,40.861,41.2833,40.4824,40.9576,13891752.636283,0
+CVX.US,D,20060719,000000,40.9576,41.4501,40.6522,41.2326,15947020.956985,0
+CVX.US,D,20060720,000000,41.2706,41.3886,40.7401,40.8152,13390174.056238,0
+CVX.US,D,20060721,000000,41.101,41.101,40.2445,40.2699,16144831.085104,0
+CVX.US,D,20060724,000000,40.3919,41.6373,40.3919,41.4091,13392569.058021,0
+CVX.US,D,20060725,000000,41.5018,41.9641,41.1136,41.8343,13357526.77806,0
+CVX.US,D,20060726,000000,41.8412,42.4947,41.7076,42.1748,13394494.49182,0
+CVX.US,D,20060727,000000,42.7648,42.7834,42.2021,42.323,14830887.58472,0
+CVX.US,D,20060728,000000,41.4266,41.5203,40.5713,41.2706,24554464.621844,0
+CVX.US,D,20060731,000000,41.0502,41.3574,40.7712,41.101,14632100.386096,0
+CVX.US,D,20060801,000000,41.0619,41.5203,40.7751,41.3945,11561199.570664,0
+CVX.US,D,20060802,000000,41.5495,41.9154,41.101,41.2219,16036806.867203,0
+CVX.US,D,20060803,000000,41.0785,41.3262,40.9263,40.9263,16563827.214922,0
+CVX.US,D,20060804,000000,41.2219,41.2657,40.5897,41.0249,12204575.379647,0
+CVX.US,D,20060807,000000,41.1887,41.8831,41.1184,41.7583,14767181.152409,0
+CVX.US,D,20060808,000000,41.7651,42.1328,41.6842,41.9894,13675045.985095,0
+CVX.US,D,20060809,000000,42.1806,42.6391,42.0645,42.166,17105093.517176,0
+CVX.US,D,20060810,000000,42.0451,42.2937,41.772,42.0822,14115007.607847,0
+CVX.US,D,20060811,000000,42.0822,42.482,41.9318,42.3971,8150519.1548971,0
+CVX.US,D,20060814,000000,42.1748,42.244,41.5018,41.8938,9932278.4768671,0
+CVX.US,D,20060815,000000,42.3338,42.3338,41.5495,41.7758,11616572.709095,0
+CVX.US,D,20060816,000000,41.8627,41.8627,40.584,40.8698,15151449.756353,0
+CVX.US,D,20060817,000000,40.502,41.3477,40.502,41.334,19158927.502477,0
+CVX.US,D,20060818,000000,41.4579,42.0596,41.3409,42.0265,14515437.347547,0
+CVX.US,D,20060821,000000,42.127,42.2079,41.6949,41.7944,12697507.962242,0
+CVX.US,D,20060822,000000,41.613,41.726,41.3681,41.5826,10997688.253977,0
+CVX.US,D,20060823,000000,41.5135,41.6373,40.8765,41.0384,12100865.445783,0
+CVX.US,D,20060824,000000,41.0384,41.6949,41.0043,41.6949,8540705.5457844,0
+CVX.US,D,20060825,000000,41.7377,42.1689,41.6842,41.7203,6960919.9231004,0
+CVX.US,D,20060828,000000,41.4325,41.5495,41.1526,41.3409,8719469.4632226,0
+CVX.US,D,20060829,000000,41.2219,41.2374,40.6952,41.0785,11383068.237173,0
+CVX.US,D,20060830,000000,41.0843,41.1624,40.0856,40.7331,14651631.543628,0
+CVX.US,D,20060831,000000,40.7331,40.7331,40.2084,40.2367,10430813.06706,0
+CVX.US,D,20060901,000000,40.4396,40.5498,40.1723,40.5088,10041744.206971,0
+CVX.US,D,20060905,000000,41.0706,41.9572,40.8326,41.4501,21347034.351092,0
+CVX.US,D,20060906,000000,41.296,41.4783,40.6765,40.7537,17702533.684058,0
+CVX.US,D,20060907,000000,40.6181,41.5203,40.6094,40.861,12790326.58448,0
+CVX.US,D,20060908,000000,40.861,40.9019,40.0641,40.1245,10496753.53571,0
+CVX.US,D,20060911,000000,39.7597,39.789,38.3523,38.7385,29872055.50591,0
+CVX.US,D,20060912,000000,38.7385,38.9386,38.09,38.3572,18915502.63789,0
+CVX.US,D,20060913,000000,38.4967,39.115,38.4147,38.9853,15217384.073458,0
+CVX.US,D,20060914,000000,39.0282,39.2224,38.4264,38.7708,12827139.484339,0
+CVX.US,D,20060915,000000,38.7785,38.7961,38.2655,38.6088,16824219.067751,0
+CVX.US,D,20060918,000000,38.7385,39.4876,38.564,39.2691,13122899.64905,0
+CVX.US,D,20060919,000000,39.3725,39.4584,38.4391,38.6703,12365254.778045,0
+CVX.US,D,20060920,000000,38.678,38.8595,38.0275,38.0412,15393754.014369,0
+CVX.US,D,20060921,000000,38.167,38.9853,38.167,38.7708,14467101.577373,0
+CVX.US,D,20060922,000000,38.9259,39.0068,38.2831,38.7024,11913292.514933,0
+CVX.US,D,20060925,000000,38.403,39.2564,37.9387,38.8518,17285783.893669,0
+CVX.US,D,20060926,000000,38.8518,39.8017,38.7639,39.7325,17224167.961631,0
+CVX.US,D,20060927,000000,39.8866,40.458,39.5412,40.1108,19622733.541538,0
+CVX.US,D,20060928,000000,40.0562,40.5645,40.0368,40.3186,15824427.828402,0
+CVX.US,D,20060929,000000,40.2367,40.6952,39.9968,40.5293,10746899.98921,0
+CVX.US,D,20061002,000000,40.5498,40.8326,40.2777,40.3059,12732392.35253,0
+CVX.US,D,20061003,000000,39.99,39.9968,39.315,39.3267,20407104.828004,0
+CVX.US,D,20061004,000000,39.5208,39.945,38.8781,39.8017,18051912.771424,0
+CVX.US,D,20061005,000000,40.0719,40.2835,39.6281,39.9158,15257231.735852,0
+CVX.US,D,20061006,000000,39.6886,39.9158,39.2389,39.7773,14189267.016771,0
+CVX.US,D,20061009,000000,40.0036,40.1071,39.4534,39.5139,12494729.435729,0
+CVX.US,D,20061010,000000,39.4203,39.9373,39.3648,39.9275,17442627.803338,0
+CVX.US,D,20061011,000000,39.7597,39.8817,39.3648,39.4242,14980198.926705,0
+CVX.US,D,20061012,000000,39.671,40.0914,39.5569,40.0036,12915483.882354,0
+CVX.US,D,20061013,000000,40.2123,40.4396,39.952,40.1108,12306355.778683,0
+CVX.US,D,20061016,000000,40.2445,40.7401,40.1021,40.6464,12500332.468585,0
+CVX.US,D,20061017,000000,40.6835,40.7274,40.4337,40.5713,10755063.090327,0
+CVX.US,D,20061018,000000,40.578,40.8765,40.1538,40.3655,12694625.963091,0
+CVX.US,D,20061019,000000,40.4884,41.015,40.2123,41.015,11143648.028822,0
+CVX.US,D,20061020,000000,41.1331,41.1624,40.5645,40.7878,15348933.852551,0
+CVX.US,D,20061023,000000,40.578,41.015,40.3186,41.015,10572612.346512,0
+CVX.US,D,20061024,000000,41.015,41.8831,40.9019,41.7944,14314741.119248,0
+CVX.US,D,20061025,000000,41.652,42.6488,41.5018,42.2256,18872445.919166,0
+CVX.US,D,20061026,000000,42.6635,42.8,42.0372,42.1748,14206075.090082,0
+CVX.US,D,20061027,000000,42.5191,42.7863,42.127,42.2889,14090522.405529,0
+CVX.US,D,20061030,000000,41.9944,42.2889,41.2521,41.4823,14143493.365373,0
+CVX.US,D,20061031,000000,41.2998,42.0822,41.091,41.9894,17141103.640325,0
+CVX.US,D,20061101,000000,41.9894,42.2147,41.5554,41.851,12516657.64556,0
+CVX.US,D,20061102,000000,41.8343,42.4186,41.57,42.3543,14425653.487845,0
+CVX.US,D,20061103,000000,42.4879,43.3188,42.4879,43.0565,13742590.981911,0
+CVX.US,D,20061106,000000,43.1424,43.7031,42.9629,43.5949,16325202.606479,0
+CVX.US,D,20061107,000000,43.6437,43.6885,42.8936,43.0565,15521308.364543,0
+CVX.US,D,20061108,000000,42.8623,43.6008,42.8623,43.432,14839837.058426,0
+CVX.US,D,20061109,000000,43.6504,43.9869,43.4515,43.8632,18012216.847155,0
+CVX.US,D,20061110,000000,43.9226,43.9822,43.2018,43.4515,13947605.595278,0
+CVX.US,D,20061113,000000,43.4515,44.2563,43.1491,43.9578,14017219.561957,0
+CVX.US,D,20061114,000000,44.027,44.1567,43.6749,43.9762,12705026.176319,0
+CVX.US,D,20061115,000000,43.6437,44.1323,43.4691,43.709,13992733.334381,0
+CVX.US,D,20061116,000000,43.9304,44.027,42.7922,42.8332,14805273.57377,0
+CVX.US,D,20061117,000000,42.5571,43.2886,42.404,43.1765,16495171.864112,0
+CVX.US,D,20061120,000000,43.0146,43.6817,42.9424,43.2642,11932497.640544,0
+CVX.US,D,20061121,000000,43.4759,43.9382,43.395,43.8749,12329565.560531,0
+CVX.US,D,20061122,000000,43.8749,44.0523,43.1247,43.4866,11796784.290284,0
+CVX.US,D,20061124,000000,43.0965,43.6134,42.9492,43.0146,4615324.2777797,0
+CVX.US,D,20061127,000000,43.2945,43.5344,42.7366,42.956,15268115.870674,0
+CVX.US,D,20061128,000000,43.0428,43.7841,43.0194,43.6622,12212577.515318,0
+CVX.US,D,20061129,000000,43.8632,44.9868,43.6817,44.3957,16384895.155236,0
+CVX.US,D,20061130,000000,44.5196,45.5866,44.4561,45.1886,19100676.465925,0
+CVX.US,D,20061201,000000,45.1906,45.7767,44.8823,45.6821,16629124.84705,0
+CVX.US,D,20061204,000000,45.6821,45.9513,45.4247,45.926,11986596.383762,0
+CVX.US,D,20061205,000000,46.0283,46.3435,45.4754,46.2079,13108175.924468,0
+CVX.US,D,20061206,000000,46.1416,46.4908,45.926,45.9621,16404266.372579,0
+CVX.US,D,20061207,000000,46.0283,46.2361,45.6442,45.8099,11255995.758077,0
+CVX.US,D,20061208,000000,45.9992,46.2361,45.4724,45.5027,12007880.731812,0
+CVX.US,D,20061211,000000,45.5027,46.2645,45.4013,46.049,12747595.897677,0
+CVX.US,D,20061212,000000,46.5269,46.5922,45.8451,46.1416,14804315.98316,0
+CVX.US,D,20061213,000000,46.5668,46.6877,46.1563,46.4868,11206220.526214,0
+CVX.US,D,20061214,000000,46.6877,47.6124,46.5209,47.4681,14695802.717377,0
+CVX.US,D,20061215,000000,47.4817,47.5568,46.8507,47.1004,15067582.658335,0
+CVX.US,D,20061218,000000,46.9247,47.1268,45.7699,45.8178,14658029.151135,0
+CVX.US,D,20061219,000000,45.6013,46.7297,45.3008,46.5453,14652748.04917,0
+CVX.US,D,20061220,000000,46.5269,46.8067,45.9123,46.0226,13770117.098311,0
+CVX.US,D,20061221,000000,46.0283,46.3395,45.3272,45.7563,12022601.380622,0
+CVX.US,D,20061222,000000,45.8002,45.926,45.4013,45.4413,7040779.2891081,0
+CVX.US,D,20061226,000000,45.3886,45.8635,45.3203,45.6694,6413728.6571,0
+CVX.US,D,20061227,000000,45.7885,46.323,45.7767,46.2645,8155800.2568627,0
+CVX.US,D,20061228,000000,46.399,46.5561,46.2421,46.4117,6403809.2896923,0
+CVX.US,D,20061229,000000,46.168,46.3005,45.926,45.9445,8537183.785883,0
+CVX.US,D,20070103,000000,45.4724,45.7699,44.0806,44.344,20077410.686811,0
+CVX.US,D,20070104,000000,44.3011,44.3333,43.4866,43.9128,17323074.563577,0
+CVX.US,D,20070105,000000,43.9128,44.4385,43.8104,44.0806,15219467.396929,0
+CVX.US,D,20070108,000000,44.4024,44.7127,43.7363,44.6444,15067582.658335,0
+CVX.US,D,20070109,000000,44.3508,44.5761,43.6437,44.1323,16711228.501973,0
+CVX.US,D,20070110,000000,43.5822,43.9304,43.0681,43.3686,18871330.438883,0
+CVX.US,D,20070111,000000,43.3121,44.4494,42.7863,42.9219,19482374.749034,0
+CVX.US,D,20070112,000000,43.1765,44.1266,43.1765,43.9578,14478783.362618,0
+CVX.US,D,20070116,000000,43.791,44.1743,43.2584,43.5344,13155707.892674,0
+CVX.US,D,20070117,000000,43.5559,44.2806,43.4242,44.2513,16876710.207032,0
+CVX.US,D,20070118,000000,44.2563,44.8893,43.749,44.3137,16231099.336452,0
+CVX.US,D,20070119,000000,44.5693,45.2335,44.2386,45.1886,15549794.122068,0
+CVX.US,D,20070122,000000,45.3066,45.3603,44.3333,44.5,19155728.698724,0
+CVX.US,D,20070123,000000,44.7429,45.7699,44.738,45.3398,14292975.925377,0
+CVX.US,D,20070124,000000,45.294,45.7699,44.7995,45.5106,10718091.275537,0
+CVX.US,D,20070125,000000,45.3008,45.4754,44.5371,44.6883,12903319.200773,0
+CVX.US,D,20070126,000000,45.0765,45.2189,44.5069,44.6736,11629210.034436,0
+CVX.US,D,20070129,000000,44.6805,45.1779,44.5137,44.6942,10119691.46753,0
+CVX.US,D,20070130,000000,44.9574,45.6549,44.895,45.6549,10238926.877431,0
+CVX.US,D,20070131,000000,45.6091,45.8869,45.1731,45.5397,15616694.231845,0
+CVX.US,D,20070201,000000,45.7699,46.837,45.6734,46.5317,17533049.373276,0
+CVX.US,D,20070202,000000,46.1123,46.6273,45.8002,46.2645,11806703.657691,0
+CVX.US,D,20070205,000000,46.2713,46.4176,45.8987,46.1026,13494038.804,0
+CVX.US,D,20070206,000000,46.3308,46.3504,45.573,45.8451,13403299.404201,0
+CVX.US,D,20070207,000000,46.1563,46.2937,45.3272,45.3886,15320615.212016,0
+CVX.US,D,20070208,000000,45.2736,46.1894,45.0434,46.082,16258783.342524,0
+CVX.US,D,20070209,000000,46.1952,46.2361,45.65,45.8099,10406483.703898,0
+CVX.US,D,20070212,000000,45.6734,45.7192,44.9184,45.1886,19917294.154842,0
+CVX.US,D,20070213,000000,45.4413,45.5866,45.2784,45.5027,12658394.384298,0
+CVX.US,D,20070214,000000,45.3886,45.6383,44.8492,45.1068,12656052.695909,0
+CVX.US,D,20070215,000000,45.0247,45.0247,44.463,44.5878,16364092.678264,0
+CVX.US,D,20070216,000000,44.3683,44.6386,44.1879,44.2445,15394554.740564,0
+CVX.US,D,20070220,000000,44.144,44.144,43.749,43.8104,14960038.260998,0
+CVX.US,D,20070221,000000,43.8104,43.9822,43.2379,43.7031,21215961.316789,0
+CVX.US,D,20070222,000000,43.749,44.3381,43.6359,44.1567,13448589.134006,0
+CVX.US,D,20070223,000000,44.4815,44.5371,44.0942,44.4094,12583398.840408,0
+CVX.US,D,20070226,000000,44.6249,45.0004,44.4425,44.6181,11926012.88614,0
+CVX.US,D,20070227,000000,44.1811,44.5,42.5005,42.8536,21822849.232576,0
+CVX.US,D,20070228,000000,42.8576,43.5822,42.7142,42.8126,23743683.724519,0
+CVX.US,D,20070301,000000,42.0645,42.8126,40.6094,42.2401,22630130.925667,0
+CVX.US,D,20070302,000000,42.2256,42.3338,41.4375,41.731,17328034.75991,0
+CVX.US,D,20070305,000000,41.3614,42.0695,41.2434,41.5095,18637846.472113,0
+CVX.US,D,20070306,000000,42.0372,42.3064,41.7203,42.2811,18377914.959952,0
+CVX.US,D,20070307,000000,42.361,43.6223,42.2206,42.6965,20468725.886331,0
+CVX.US,D,20070308,000000,43.0818,43.1491,42.482,42.7785,17248650.088177,0
+CVX.US,D,20070309,000000,43.0087,43.1364,42.4879,42.7834,12271628.252808,0
+CVX.US,D,20070312,000000,42.7834,43.2379,42.5278,43.0087,15070300.616268,0
+CVX.US,D,20070313,000000,43.0087,43.4866,42.2256,42.3904,15117673.669544,0
+CVX.US,D,20070314,000000,42.6761,42.8868,41.9154,42.6888,18234816.679104,0
+CVX.US,D,20070315,000000,42.6127,43.2945,42.368,43.0331,15998231.549507,0
+CVX.US,D,20070316,000000,43.2642,43.4242,42.3396,42.5405,20357974.483179,0
+CVX.US,D,20070319,000000,42.8536,43.5822,42.8126,43.3511,22387156.149172,0
+CVX.US,D,20070320,000000,43.3569,43.8251,43.2292,43.7714,13192516.691503,0
+CVX.US,D,20070321,000000,43.9762,44.6688,43.7714,44.5761,16263955.767181,0
+CVX.US,D,20070322,000000,44.7088,45.8987,44.5371,45.5671,21112891.143677,0
+CVX.US,D,20070323,000000,45.8568,46.2937,45.7358,46.049,17418850.028772,0
+CVX.US,D,20070326,000000,46.323,46.5795,45.9319,46.4868,16182323.730761,0
+CVX.US,D,20070327,000000,46.2421,46.4702,45.9992,46.3435,13967291.566709,0
+CVX.US,D,20070328,000000,46.5317,46.6596,46.0889,46.2879,16383942.690914,0
+CVX.US,D,20070329,000000,46.4654,46.8507,46.4371,46.8292,16400785.622983,0
+CVX.US,D,20070330,000000,46.7404,46.7404,45.8499,46.2128,13595505.474206,0
+CVX.US,D,20070402,000000,46.2713,46.8916,46.2713,46.7561,13111018.96383,0
+CVX.US,D,20070403,000000,46.6195,47.2301,46.5317,47.0751,14946910.862519,0
+CVX.US,D,20070404,000000,46.9384,47.3325,46.6429,47.2076,10598377.070332,0
+CVX.US,D,20070405,000000,47.2135,47.427,47.0614,47.2418,10090796.632217,0
+CVX.US,D,20070409,000000,47.0614,47.7372,46.9462,47.1696,10256528.500134,0
+CVX.US,D,20070410,000000,47.3559,48.2504,47.2672,48.1371,14124729.100535,0
+CVX.US,D,20070411,000000,48.1371,48.4035,47.7772,47.8368,17206233.130203,0
+CVX.US,D,20070412,000000,47.9538,48.2591,47.669,48.2171,12882752.533053,0
+CVX.US,D,20070413,000000,48.4249,48.4249,47.8933,48.1177,11627823.886143,0
+CVX.US,D,20070416,000000,48.2678,48.7204,47.9129,48.6541,13299417.227059,0
+CVX.US,D,20070417,000000,48.7351,49.093,48.4473,48.7137,14102520.995375,0
+CVX.US,D,20070418,000000,48.4551,48.8112,48.299,48.5927,11275633.542401,0
+CVX.US,D,20070419,000000,48.4035,48.5137,47.946,47.9929,12824780.366572,0
+CVX.US,D,20070420,000000,48.2912,49.1301,48.1498,49.0198,25001876.79167,0
+CVX.US,D,20070423,000000,48.7751,49.2871,48.3615,48.462,19593526.002653,0
+CVX.US,D,20070424,000000,48.181,48.619,48.0543,48.1742,14409531.311876,0
+CVX.US,D,20070425,000000,48.4736,49.3173,48.4551,48.9369,17483975.41762,0
+CVX.US,D,20070426,000000,48.8434,48.9751,48.299,48.8491,16683666.501557,0
+CVX.US,D,20070427,000000,49.0004,49.0502,48.3254,48.7878,12994421.541767,0
+CVX.US,D,20070430,000000,48.7936,49.4051,48.5868,48.6044,17910682.509947,0
+CVX.US,D,20070501,000000,48.7204,49.1301,48.3742,48.8063,14791316.741881,0
+CVX.US,D,20070502,000000,49.0345,49.3486,48.7878,49.1359,10264755.167223,0
+CVX.US,D,20070503,000000,49.1428,49.8997,49.0062,49.7124,11392028.988713,0
+CVX.US,D,20070504,000000,49.8606,50.2079,49.2383,49.5505,12401970.278432,0
+CVX.US,D,20070507,000000,49.1301,49.7992,49.0559,49.7241,11680098.696067,0
+CVX.US,D,20070508,000000,49.6246,50.1054,49.2813,50.0167,11232070.346416,0
+CVX.US,D,20070509,000000,49.9338,49.9699,49.292,49.8313,11856639.855,0
+CVX.US,D,20070510,000000,49.686,49.7875,48.8297,48.858,12616044.06807,0
+CVX.US,D,20070511,000000,49.0502,50.0665,49.0502,50.0099,13487439.220745,0
+CVX.US,D,20070514,000000,49.9874,50.5726,49.8802,50.5287,20049410.901395,0
+CVX.US,D,20070515,000000,50.5726,50.8409,50.3678,50.4419,15755916.013658,0
+CVX.US,D,20070516,000000,50.0782,50.5688,49.7426,50.4419,15111901.469181,0
+CVX.US,D,20070517,000000,50.4556,51.234,50.1114,50.8984,12457122.986477,0
+CVX.US,D,20070518,000000,51.152,51.8104,51.112,51.7665,17729819.890175,0
+CVX.US,D,20070521,000000,51.9294,52.2132,51.5969,51.7519,18078503.85288,0
+CVX.US,D,20070522,000000,51.7519,52.0054,51.2613,51.348,14747758.672184,0
+CVX.US,D,20070523,000000,51.348,51.8045,50.716,50.8633,22759334.915341,0
+CVX.US,D,20070524,000000,51.0311,51.1599,49.8313,49.9699,21226732.673273,0
+CVX.US,D,20070525,000000,50.2352,50.6946,50.1601,50.6946,10946015.270271,0
+CVX.US,D,20070529,000000,50.599,50.6127,49.9874,50.4302,12746955.111669,0
+CVX.US,D,20070530,000000,50.3376,51.4184,50.085,51.393,17236324.441151,0
+CVX.US,D,20070531,000000,51.3305,51.4592,50.6273,50.916,18430371.240473,0
+CVX.US,D,20070601,000000,51.0846,51.5636,51.0613,51.3793,11741491.121946,0
+CVX.US,D,20070604,000000,51.3617,52.0162,51.234,51.9421,12736166.325804,0
+CVX.US,D,20070605,000000,51.6797,51.8845,51.3422,51.6905,11846410.859793,0
+CVX.US,D,20070606,000000,51.6905,51.6905,50.8409,51.1053,12036642.283635,0
+CVX.US,D,20070607,000000,51.0155,51.2759,50.0498,50.1114,17573208.713985,0
+CVX.US,D,20070608,000000,49.9914,50.4498,49.4363,50.4175,13685937.296722,0
+CVX.US,D,20070611,000000,50.399,51.0973,50.1532,50.835,10858121.985606,0
+CVX.US,D,20070612,000000,50.8302,51.1189,50.2995,50.3376,11865280.726163,0
+CVX.US,D,20070613,000000,50.4937,50.9559,50.4352,50.7063,15922213.823776,0
+CVX.US,D,20070614,000000,50.8682,51.5782,50.8633,51.4408,13504284.20333,0
+CVX.US,D,20070615,000000,51.7723,52.2356,51.7119,51.9665,15095751.611257,0
+CVX.US,D,20070618,000000,52.0279,52.4863,52.0279,52.104,9596078.0508606,0
+CVX.US,D,20070619,000000,51.8553,52.3292,51.8299,52.0405,11256153.64775,0
+CVX.US,D,20070620,000000,52.2356,52.2981,50.4606,50.5893,17624674.595654,0
+CVX.US,D,20070621,000000,50.916,51.8737,50.835,51.7665,16096422.521639,0
+CVX.US,D,20070622,000000,51.7665,51.8231,50.9218,50.9559,21512135.685577,0
+CVX.US,D,20070625,000000,50.9599,52.2718,50.9218,51.8299,20307220.130296,0
+CVX.US,D,20070626,000000,52.1664,52.3469,51.4661,51.6729,21585272.437413,0
+CVX.US,D,20070627,000000,51.393,52.4863,50.9979,52.417,16397047.533725,0
+CVX.US,D,20070628,000000,53.0433,53.0433,52.3859,52.5975,13754359.914054,0
+CVX.US,D,20070629,000000,52.9779,53.2305,52.1868,52.6337,17172532.912457,0
+CVX.US,D,20070702,000000,52.9233,53.2851,52.7419,53.2023,13142871.667357,0
+CVX.US,D,20070703,000000,52.2356,54.1688,52.2356,53.9415,7384550.2173304,0
+CVX.US,D,20070705,000000,54.2292,54.4477,53.4295,54.0908,13991585.045854,0
+CVX.US,D,20070706,000000,54.0908,54.956,54.0908,54.7843,18765399.797029,0
+CVX.US,D,20070709,000000,54.7053,56.1098,54.6439,55.9245,17023600.915792,0
+CVX.US,D,20070710,000000,55.9245,56.3644,54.8662,55.6094,22194466.157573,0
+CVX.US,D,20070711,000000,55.9099,56.7779,55.43,56.7048,19594082.717537,0
+CVX.US,D,20070712,000000,56.8033,58.3395,56.7048,58.2956,20129201.575143,0
+CVX.US,D,20070713,000000,58.4098,59.3577,58.0332,58.3161,15325090.461498,0
+CVX.US,D,20070716,000000,58.4195,58.7637,57.0803,57.5601,16798624.536696,0
+CVX.US,D,20070717,000000,58.1609,58.1609,56.6706,56.9213,15587987.018676,0
+CVX.US,D,20070718,000000,56.9135,58.3785,56.6101,58.1609,18209901.893846,0
+CVX.US,D,20070719,000000,58.3981,58.5668,57.7845,58.1093,13481793.127069,0
+CVX.US,D,20070720,000000,58.1093,58.3025,57.094,57.5601,16534660.686343,0
+CVX.US,D,20070723,000000,57.5914,58.2087,56.9516,57.8401,15453075.41987,0
+CVX.US,D,20070724,000000,57.2608,57.5767,55.9655,56.1429,17545990.17487,0
+CVX.US,D,20070725,000000,56.1499,57.2899,55.2662,56.8911,22648251.328722,0
+CVX.US,D,20070726,000000,55.7733,56.5155,53.9035,54.6487,27282490.584208,0
+CVX.US,D,20070727,000000,55.1803,55.5714,52.8619,53.2373,27299115.136406,0
+CVX.US,D,20070730,000000,53.6422,54.3581,52.417,54.004,19393467.484588,0
+CVX.US,D,20070731,000000,53.8957,54.6439,53.2101,53.2715,19010057.021267,0
+CVX.US,D,20070801,000000,52.9662,55.9245,51.5782,53.2178,34454790.945195,0
+CVX.US,D,20070802,000000,52.8043,53.7358,51.6036,52.417,25256850.158014,0
+CVX.US,D,20070803,000000,52.3049,53.1116,50.3483,50.6273,24848976.022783,0
+CVX.US,D,20070806,000000,50.7287,51.2857,48.9808,51.2496,27398969.076386,0
+CVX.US,D,20070807,000000,50.8185,52.417,50.3112,51.9752,24323651.451156,0
+CVX.US,D,20070808,000000,51.8475,53.5046,51.8475,52.6931,23090793.524886,0
+CVX.US,D,20070809,000000,51.9235,52.9496,50.6809,50.6809,24796707.364404,0
+CVX.US,D,20070810,000000,50.0733,52.3176,49.6207,52.1225,21204693.73562,0
+CVX.US,D,20070813,000000,52.5468,52.6784,51.3041,51.5129,16824696.837799,0
+CVX.US,D,20070814,000000,51.8991,52.2981,51.3041,51.5588,24523276.285251,0
+CVX.US,D,20070815,000000,51.393,52.3673,50.2244,50.4606,19603920.064336,0
+CVX.US,D,20070816,000000,49.649,51.2106,48.8941,50.8555,30996627.773588,0
+CVX.US,D,20070817,000000,52.2913,53.173,51.6972,52.7107,25936018.735531,0
+CVX.US,D,20070820,000000,52.4863,53.4558,51.8737,53.0433,14785530.187913,0
+CVX.US,D,20070821,000000,52.5741,53.2637,52.2172,52.6736,18128329.322368,0
+CVX.US,D,20070822,000000,52.9916,53.4617,52.7038,53.3535,16366660.948585,0
+CVX.US,D,20070823,000000,53.6119,54.0303,52.542,53.4081,13868545.930209,0
+CVX.US,D,20070824,000000,53.6723,54.6916,53.6723,54.4965,12295635.685079,0
+CVX.US,D,20070827,000000,54.1299,54.6018,53.9484,54.3581,10226917.009749,0
+CVX.US,D,20070828,000000,54.1102,54.1913,52.6736,52.6736,16098900.56929,0
+CVX.US,D,20070829,000000,53.2373,54.5951,52.9076,54.1746,16080816.050251,0
+CVX.US,D,20070830,000000,54.1746,54.7355,53.449,54.4791,12470563.088529,0
+CVX.US,D,20070831,000000,55.1803,55.5206,54.6487,54.835,13050397.531677,0
+CVX.US,D,20070904,000000,54.4791,55.7801,54.4624,55.4416,15281860.474237,0
+CVX.US,D,20070905,000000,55.2788,55.3909,54.8535,55.2076,14630084.72963,0
+CVX.US,D,20070906,000000,55.2837,55.8133,55.0516,55.5675,10291255.000751,0
+CVX.US,D,20070907,000000,54.9433,55.6309,54.4791,54.7648,15648089.670477,0
+CVX.US,D,20070910,000000,54.7111,55.1685,53.6792,54.3913,16775719.256359,0
+CVX.US,D,20070911,000000,54.6779,55.6924,54.1746,55.3548,16203570.144281,0
+CVX.US,D,20070912,000000,55.2475,56.1362,55.1607,55.7284,17749269.027098,0
+CVX.US,D,20070913,000000,56.0182,56.7399,55.9479,56.2923,14350592.327466,0
+CVX.US,D,20070914,000000,55.8611,57.0266,55.8425,56.6432,12760590.012667,0
+CVX.US,D,20070917,000000,56.2414,57.1974,56.2347,56.816,12372997.52354,0
+CVX.US,D,20070918,000000,56.9857,58.4409,56.8267,58.322,15684070.061154,0
+CVX.US,D,20070919,000000,58.5442,59.3216,58.4779,58.8018,18218828.811884,0
+CVX.US,D,20070920,000000,58.7472,59.1266,58.5794,58.8398,13114128.57017,0
+CVX.US,D,20070921,000000,58.9071,59.585,58.8018,59.2583,20225849.534566,0
+CVX.US,D,20070924,000000,59.3577,59.6708,58.8525,58.954,14449657.844342,0
+CVX.US,D,20070925,000000,58.1669,58.4779,57.2725,57.4099,20007078.014545,0
+CVX.US,D,20070926,000000,58.2195,58.3102,57.1525,57.8059,18065862.426509,0
+CVX.US,D,20070927,000000,58.2721,58.5014,58.0449,58.4253,11801274.918629,0
+CVX.US,D,20070928,000000,58.4555,58.9842,58.1093,58.4712,13625728.018129,0
+CVX.US,D,20071001,000000,58.2956,59.0642,58.2781,59.0086,14312338.94066,0
+CVX.US,D,20071002,000000,58.6829,58.7267,57.3729,57.8332,14623477.96957,0
+CVX.US,D,20071003,000000,57.1798,57.4733,56.7165,57.1592,14011303.825529,0
+CVX.US,D,20071004,000000,57.2655,57.5036,56.5672,57.3827,10826600.440288,0
+CVX.US,D,20071005,000000,57.5475,57.8401,56.8617,57.684,10399769.291789,0
+CVX.US,D,20071008,000000,57.2022,57.4587,57.0471,57.2217,9055882.117555,0
+CVX.US,D,20071009,000000,57.3758,58.1093,57.2842,57.9855,13917035.489026,0
+CVX.US,D,20071010,000000,56.4404,57.7845,56.417,57.5348,18447258.258621,0
+CVX.US,D,20071011,000000,57.8099,57.9991,56.3351,56.8617,14680746.809328,0
+CVX.US,D,20071012,000000,57.1886,57.3212,56.7857,57.1154,9616871.300514,0
+CVX.US,D,20071015,000000,57.6528,58.0713,57.4733,57.6889,13590801.592276,0
+CVX.US,D,20071016,000000,57.7357,58.6399,57.5533,58.3911,17426620.456223,0
+CVX.US,D,20071017,000000,58.6594,58.6984,57.5172,58.2721,17155026.638712,0
+CVX.US,D,20071018,000000,58.1532,58.5794,57.4821,57.7455,16005591.873913,0
+CVX.US,D,20071019,000000,57.9229,57.9229,55.6309,55.7801,22586413.94104,0
+CVX.US,D,20071022,000000,55.0857,55.3051,54.1854,55.2602,17309312.530635,0
+CVX.US,D,20071023,000000,55.5675,56.0542,54.8739,55.5607,15411996.423081,0
+CVX.US,D,20071024,000000,55.6874,56.4981,55.1744,56.1703,17580831.50434,0
+CVX.US,D,20071025,000000,56.5205,57.2354,55.9723,57.0041,14777743.35634,0
+CVX.US,D,20071026,000000,57.3962,57.6704,56.9213,57.2655,11973787.8404,0
+CVX.US,D,20071029,000000,57.3962,58.4653,57.2354,58.0332,14799512.651241,0
+CVX.US,D,20071030,000000,57.328,57.4519,56.0396,56.2853,15407675.987499,0
+CVX.US,D,20071031,000000,56.4872,57.567,56.3448,57.1798,15831487.752326,0
+CVX.US,D,20071101,000000,56.2639,57.1592,55.2924,55.6348,16871746.934926,0
+CVX.US,D,20071102,000000,54.7648,55.7801,54.4234,55.2837,19804917.718374,0
+CVX.US,D,20071105,000000,54.6546,55.7334,54.6487,55.2837,14542102.247552,0
+CVX.US,D,20071106,000000,55.4153,56.6706,55.4153,56.6355,15812398.480826,0
+CVX.US,D,20071107,000000,56.4981,56.81,54.5561,54.6985,20453963.201959,0
+CVX.US,D,20071108,000000,54.9627,56.6024,54.7979,55.7226,28163410.38011,0
+CVX.US,D,20071109,000000,55.55,55.55,54.4234,54.521,16221766.4164,0
+CVX.US,D,20071112,000000,54.3581,54.3581,52.7419,53.2784,19967960.335571,0
+CVX.US,D,20071113,000000,53.6236,54.3522,52.2289,54.2546,19101562.288503,0
+CVX.US,D,20071114,000000,54.5785,55.191,53.5612,53.8264,15936231.145864,0
+CVX.US,D,20071115,000000,53.6987,54.0371,52.1615,52.5858,18259661.746845,0
+CVX.US,D,20071116,000000,53.0364,54.0303,52.9233,53.726,18194820.354356,0
+CVX.US,D,20071119,000000,53.726,53.9688,52.8746,53.132,13680035.913899,0
+CVX.US,D,20071120,000000,53.1407,55.3665,53.1407,54.9227,17428923.184822,0
+CVX.US,D,20071121,000000,54.8614,55.2924,53.4792,53.5768,18306875.88519,0
+CVX.US,D,20071123,000000,54.0215,54.398,53.649,54.1542,5487063.9170125,0
+CVX.US,D,20071126,000000,54.2643,54.5697,52.1868,52.3526,16468072.254879,0
+CVX.US,D,20071127,000000,52.1439,52.8549,51.1871,52.6784,23273701.533596,0
+CVX.US,D,20071128,000000,52.8111,54.0547,52.5351,53.7728,17230276.44649,0
+CVX.US,D,20071129,000000,53.4909,54.5697,53.4909,54.0869,14147486.743775,0
+CVX.US,D,20071130,000000,54.442,54.8399,53.7456,54.8399,18738991.211428,0
+CVX.US,D,20071203,000000,54.4234,55.0984,54.1971,54.8838,12697985.732289,0
+CVX.US,D,20071204,000000,54.4477,54.8457,54.2546,54.4624,10537700.274267,0
+CVX.US,D,20071205,000000,54.8535,56.062,54.8535,55.7977,16719997.530339,0
+CVX.US,D,20071206,000000,55.7801,57.2969,55.5206,57.094,15408406.996177,0
+CVX.US,D,20071207,000000,56.6639,57.2295,56.4444,56.8326,10566599.210611,0
+CVX.US,D,20071210,000000,57.0041,57.49,56.7048,57.3095,8810783.007285,0
+CVX.US,D,20071211,000000,57.2842,57.8528,56.1147,56.1634,12827210.227115,0
+CVX.US,D,20071212,000000,57.4304,58.0917,56.816,57.3476,17306898.048956,0
+CVX.US,D,20071213,000000,57.1798,58.242,56.9437,58.1609,13647402.989329,0
+CVX.US,D,20071214,000000,57.7992,58.0859,57.4304,57.4977,17749634.018808,0
+CVX.US,D,20071217,000000,57.2969,57.3349,55.9723,56.223,13027741.388939,0
+CVX.US,D,20071218,000000,56.6101,57.2529,55.9908,56.9788,13969315.425238,0
+CVX.US,D,20071219,000000,57.1027,57.5601,56.4355,56.7974,13323877.823195,0
+CVX.US,D,20071220,000000,56.816,57.8099,56.7974,57.5172,9897148.0247507,0
+CVX.US,D,20071221,000000,57.6704,59.1568,57.6479,58.7589,21757051.274733,0
+CVX.US,D,20071224,000000,58.5014,59.229,58.5014,59.0339,4669315.3689486,0
+CVX.US,D,20071226,000000,58.9286,59.4865,58.9286,59.2583,11967297.959709,0
+CVX.US,D,20071227,000000,59.4094,59.4094,58.5151,58.5794,13051609.386175,0
+CVX.US,D,20071228,000000,58.7403,59.3169,58.2956,59.272,12610077.068761,0
+CVX.US,D,20071231,000000,58.9647,59.0974,58.1152,58.3161,7932760.5893984,0
+CVX.US,D,20080102,000000,58.7101,59.1655,57.9289,58.3981,14496625.920861,0
+CVX.US,D,20080103,000000,58.6086,59.2583,58.3981,59.1159,16770971.288352,0
+CVX.US,D,20080104,000000,58.6594,59.4914,58.2351,58.3287,20971628.073955,0
+CVX.US,D,20080107,000000,58.5716,58.5716,56.9516,57.567,20632058.651432,0
+CVX.US,D,20080108,000000,57.7397,58.3463,56.5946,56.8267,17585041.2121,0
+CVX.US,D,20080109,000000,56.7857,57.9532,56.5809,57.8401,19922429.670227,0
+CVX.US,D,20080110,000000,57.2354,57.5475,56.3234,57.4226,22057171.860074,0
+CVX.US,D,20080111,000000,57.2354,57.8401,56.3781,56.6541,16924568.207159,0
+CVX.US,D,20080114,000000,56.9984,57.3895,56.4941,56.8033,15954033.71906,0
+CVX.US,D,20080115,000000,56.2113,56.2639,55.0778,55.154,21901774.588898,0
+CVX.US,D,20080116,000000,54.7911,55.2231,53.2422,53.8918,25141809.077007,0
+CVX.US,D,20080117,000000,54.0488,54.4673,51.2974,51.7032,30263947.925465,0
+CVX.US,D,20080118,000000,51.7032,53.0959,50.5356,52.1498,30198661.571171,0
+CVX.US,D,20080122,000000,48.8804,51.4661,47.7372,50.7677,33414073.472442,0
+CVX.US,D,20080123,000000,49.211,50.9121,47.7372,50.8916,32655932.376753,0
+CVX.US,D,20080124,000000,51.1423,52.2913,50.7005,52.2786,22325237.766137,0
+CVX.US,D,20080125,000000,52.9076,53.1116,50.8858,51.1267,22297791.619831,0
+CVX.US,D,20080128,000000,50.6946,52.023,50.1308,51.7723,15550650.212175,0
+CVX.US,D,20080129,000000,51.9918,52.3117,51.1725,51.6104,14704221.10764,0
+CVX.US,D,20080130,000000,51.3041,53.2549,51.1939,52.0054,15068277.782997,0
+CVX.US,D,20080131,000000,51.2974,52.8004,50.7628,52.0162,20219497.038395,0
+CVX.US,D,20080201,000000,52.9301,53.0686,50.9422,51.5431,25708124.473268,0
+CVX.US,D,20080204,000000,51.5588,51.8475,50.6194,51.2496,16483006.157274,0
+CVX.US,D,20080205,000000,50.4419,50.6048,49.7426,49.8236,25098297.143903,0
+CVX.US,D,20080206,000000,50.0665,50.3317,48.264,48.4327,24120026.061855,0
+CVX.US,D,20080207,000000,48.181,49.5095,47.8046,49.1973,20118672.179454,0
+CVX.US,D,20080208,000000,49.5455,49.6598,48.9808,49.5231,13253765.581316,0
+CVX.US,D,20080211,000000,50.125,50.2811,49.0559,50.2547,28210486.108677,0
+CVX.US,D,20080212,000000,50.5103,51.4408,50.2421,50.6878,19732421.752545,0
+CVX.US,D,20080213,000000,50.5649,51.4184,50.1659,51.312,19444205.433352,0
+CVX.US,D,20080214,000000,51.8475,52.2229,51.6104,51.7587,17908162.426735,0
+CVX.US,D,20080215,000000,51.5636,52.2913,51.0486,52.2356,43166377.202631,0
+CVX.US,D,20080219,000000,52.7292,53.4158,52.6404,53.0043,19208996.983276,0
+CVX.US,D,20080220,000000,52.4786,54.2732,52.2981,53.9484,21153027.928718,0
+CVX.US,D,20080221,000000,53.4675,54.0547,52.6931,52.9721,19508207.139855,0
+CVX.US,D,20080222,000000,53.2784,53.5719,52.2913,53.3749,19452561.282898,0
+CVX.US,D,20080225,000000,53.449,54.7297,53.3066,54.4721,18906626.982733,0
+CVX.US,D,20080226,000000,54.204,55.2348,53.9152,55.0584,19658372.521431,0
+CVX.US,D,20080227,000000,54.6322,55.5714,54.6322,55.1228,15575190.778406,0
+CVX.US,D,20080228,000000,55.1228,55.7908,54.8399,55.6251,14387251.438684,0
+CVX.US,D,20080229,000000,55.2788,55.3598,53.726,54.1473,20779436.357558,0
+CVX.US,D,20080303,000000,53.9738,54.9374,53.6373,54.4848,15779638.424312,0
+CVX.US,D,20080304,000000,54.1473,54.7979,53.1486,54.1913,21922918.476656,0
+CVX.US,D,20080305,000000,54.3815,55.5206,54.1542,55.4797,25958078.178336,0
+CVX.US,D,20080306,000000,55.3158,55.6094,54.4721,54.8614,22864244.400611,0
+CVX.US,D,20080307,000000,54.5043,54.6643,52.8901,53.2715,25463766.624251,0
+CVX.US,D,20080310,000000,53.4558,53.7201,52.7038,52.9438,18971592.431393,0
+CVX.US,D,20080311,000000,53.5553,55.191,53.5495,55.0857,22369366.904325,0
+CVX.US,D,20080312,000000,54.6721,55.3471,54.0869,54.1913,17535687.361116,0
+CVX.US,D,20080313,000000,53.7358,54.7432,53.37,54.3873,17549113.109561,0
+CVX.US,D,20080314,000000,54.6779,54.7609,52.542,53.3241,25353976.912741,0
+CVX.US,D,20080317,000000,52.1547,53.1046,51.5099,52.6043,25489697.439805,0
+CVX.US,D,20080318,000000,53.1798,53.8108,52.817,53.8108,21493514.956805,0
+CVX.US,D,20080319,000000,53.8226,54.2616,51.112,51.1667,23681617.704389,0
+CVX.US,D,20080320,000000,50.7882,52.5303,50.5287,51.9918,29404999.400214,0
+CVX.US,D,20080324,000000,52.0992,52.9779,51.8104,52.4931,15959343.528239,0
+CVX.US,D,20080325,000000,52.6551,53.0091,52.3049,52.8218,19401952.516595,0
+CVX.US,D,20080326,000000,52.8746,53.5436,52.7868,53.0823,18684717.149157,0
+CVX.US,D,20080327,000000,53.3134,54.3269,52.6551,52.736,14641285.669054,0
+CVX.US,D,20080328,000000,53.0433,53.4715,52.4376,52.8004,12038671.268451,0
+CVX.US,D,20080331,000000,53.0784,53.6919,52.6862,53.3329,16311589.235892,0
+CVX.US,D,20080401,000000,53.1603,54.2907,52.8405,54.1971,17715125.898063,0
+CVX.US,D,20080402,000000,54.1396,55.1051,53.3749,54.6779,17095202.856981,0
+CVX.US,D,20080403,000000,54.3034,55.4865,54.2088,54.8106,15721859.006262,0
+CVX.US,D,20080404,000000,55.0066,55.3978,54.7979,55.0173,15604865.834762,0
+CVX.US,D,20080407,000000,55.3598,55.8338,55.0584,55.154,13328869.802513,0
+CVX.US,D,20080408,000000,54.9227,55.8425,54.835,55.787,11832014.192389,0
+CVX.US,D,20080409,000000,55.9304,56.5672,55.8777,56.2044,17138146.797369,0
+CVX.US,D,20080410,000000,56.3527,56.4872,55.5675,55.983,14595580.709915,0
+CVX.US,D,20080411,000000,55.6309,56.0903,55.3665,55.4865,11909941.973053,0
+CVX.US,D,20080414,000000,55.4865,55.8611,55.3276,55.7977,11345355.161129,0
+CVX.US,D,20080415,000000,56.0473,56.4132,55.704,56.341,13444832.590112,0
+CVX.US,D,20080416,000000,56.4404,57.5348,56.3448,57.4412,19069144.668031,0
+CVX.US,D,20080417,000000,56.9857,57.8723,56.9652,57.4783,14606650.416364,0
+CVX.US,D,20080418,000000,57.3349,58.3102,57.2969,58.2195,16295677.237735,0
+CVX.US,D,20080421,000000,58.122,58.3911,57.5533,57.9229,13697746.21391,0
+CVX.US,D,20080422,000000,57.7913,59.0465,57.7786,58.754,18365660.055701,0
+CVX.US,D,20080423,000000,58.4098,59.1266,58.4098,59.0339,20841857.116822,0
+CVX.US,D,20080424,000000,58.6594,58.7267,57.4304,57.7357,20694083.661259,0
+CVX.US,D,20080425,000000,57.8957,58.2594,57.0041,57.9162,20388787.575487,0
+CVX.US,D,20080428,000000,57.9855,58.3785,57.6528,57.7992,11464178.417469,0
+CVX.US,D,20080429,000000,57.8674,59.5578,57.8674,59.1939,31216529.127499,0
+CVX.US,D,20080430,000000,59.3977,60.7837,59.1939,59.1939,31171810.466183,0
+CVX.US,D,20080501,000000,59.272,59.6397,58.3785,59.3216,24411541.660048,0
+CVX.US,D,20080502,000000,59.6895,59.8903,59.1325,59.5578,16499122.181695,0
+CVX.US,D,20080505,000000,59.5665,60.5282,59.5031,59.7479,14482509.148784,0
+CVX.US,D,20080506,000000,59.4154,60.5965,59.4154,60.5282,17432743.294689,0
+CVX.US,D,20080507,000000,60.4589,60.4853,59.4456,60.1458,12570632.332608,0
+CVX.US,D,20080508,000000,59.6708,61.1407,59.5461,60.8862,24125836.196749,0
+CVX.US,D,20080509,000000,60.9184,61.173,60.1097,60.7964,18102003.782632,0
+CVX.US,D,20080512,000000,60.736,60.9779,60.2707,60.8325,15002819.185424,0
+CVX.US,D,20080513,000000,60.8705,61.2226,60.1761,61.0647,17018942.145196,0
+CVX.US,D,20080514,000000,61.2226,61.8586,60.9261,61.0608,21447944.306413,0
+CVX.US,D,20080515,000000,61.5338,61.6089,60.8647,61.5407,21500909.114711,0
+CVX.US,D,20080516,000000,61.8733,62.7745,61.7913,62.7238,26090550.68928,0
+CVX.US,D,20080519,000000,62.8701,64.2395,62.7403,63.8591,20661870.067052,0
+CVX.US,D,20080520,000000,64.2083,64.5136,63.8698,64.415,26040662.679079,0
+CVX.US,D,20080521,000000,64.5136,65.3748,64.1644,64.3692,35201035.976799,0
+CVX.US,D,20080522,000000,64.2629,64.6198,63.5567,63.6757,27821968.837184,0
+CVX.US,D,20080523,000000,63.8064,64.1028,62.7959,62.9393,18379209.860318,0
+CVX.US,D,20080527,000000,62.4535,62.6613,61.5825,62.2215,20523150.66147,0
+CVX.US,D,20080528,000000,61.7699,62.8466,61.5914,62.7462,16810831.253838,0
+CVX.US,D,20080529,000000,62.5082,62.7959,61.7513,61.7699,21073289.543108,0
+CVX.US,D,20080530,000000,61.9405,62.1639,61.4518,61.9542,19019829.776837,0
+CVX.US,D,20080602,000000,61.7465,62.2975,61.1222,62.0898,18647234.756076,0
+CVX.US,D,20080603,000000,61.884,62.6184,61.0012,61.1466,20308527.333753,0
+CVX.US,D,20080604,000000,60.7223,61.0608,59.6895,60.0073,22006654.341698,0
+CVX.US,D,20080605,000000,60.2347,62.633,60.2347,62.4769,22277818.576269,0
+CVX.US,D,20080606,000000,62.8612,63.826,61.4588,62.1707,29729073.079171,0
+CVX.US,D,20080609,000000,62.4535,63.2953,62.1707,63.2329,18461794.361062,0
+CVX.US,D,20080610,000000,62.8418,63.228,61.0218,61.7239,24720765.507736,0
+CVX.US,D,20080611,000000,62.2028,62.4721,61.4021,62.121,17870700.538806,0
+CVX.US,D,20080612,000000,61.7796,61.7796,60.9662,61.2676,21262253.748541,0
+CVX.US,D,20080613,000000,60.893,62.3141,60.615,62.1073,14976802.248232,0
+CVX.US,D,20080616,000000,62.1766,63.0436,61.925,62.1639,12091772.436011,0
+CVX.US,D,20080617,000000,62.3599,63.0369,61.8947,62.715,14667548.668073,0
+CVX.US,D,20080618,000000,62.44,62.675,61.1271,62.0195,20834150.255345,0
+CVX.US,D,20080619,000000,62.2088,62.5082,60.5223,60.5223,24557065.700409,0
+CVX.US,D,20080620,000000,60.8091,61.285,60.0415,60.3722,24051952.032112,0
+CVX.US,D,20080623,000000,60.0016,61.9474,60.0016,61.8947,19494544.556902,0
+CVX.US,D,20080624,000000,61.5972,62.1883,61.246,61.6342,16781946.671102,0
+CVX.US,D,20080625,000000,61.7386,62.5911,60.8266,62.0829,22698730.912567,0
+CVX.US,D,20080626,000000,61.9893,62.6184,60.8647,60.8647,23408284.024709,0
+CVX.US,D,20080627,000000,60.8178,62.0577,60.8178,61.1086,26915210.498915,0
+CVX.US,D,20080630,000000,61.4217,62.1814,60.9261,61.9405,19750659.034968,0
+CVX.US,D,20080701,000000,61.9133,62.2399,61.0647,61.9083,21492646.563607,0
+CVX.US,D,20080702,000000,61.918,62.4829,60.7155,60.8705,28135581.812714,0
+CVX.US,D,20080703,000000,61.3524,62.1278,60.6082,61.6274,15048590.786308,0
+CVX.US,D,20080707,000000,61.3027,62.0771,59.8572,60.495,24449158.361876,0
+CVX.US,D,20080708,000000,60.022,60.6355,59.0759,59.8493,31145595.654272,0
+CVX.US,D,20080709,000000,60.1654,60.4775,58.5668,58.6759,22877044.741912,0
+CVX.US,D,20080710,000000,58.5716,60.141,57.8138,60.141,27969045.117571,0
+CVX.US,D,20080711,000000,59.3343,59.7274,56.9584,57.6431,27818589.588091,0
+CVX.US,D,20080714,000000,57.8674,58.3025,57.1729,57.9855,18700332.847864,0
+CVX.US,D,20080715,000000,57.6353,58.0088,55.6982,55.8738,24426198.742886,0
+CVX.US,D,20080716,000000,55.8211,55.983,53.7787,53.9795,32332850.121907,0
+CVX.US,D,20080717,000000,53.9631,54.204,52.4659,53.529,32864577.427328,0
+CVX.US,D,20080718,000000,53.6919,54.4087,53.2373,53.765,25835500.428617,0
+CVX.US,D,20080721,000000,54.0908,54.3269,53.4081,54.3034,26593228.345488,0
+CVX.US,D,20080722,000000,54.0654,54.6779,53.1914,53.5046,24127578.109434,0
+CVX.US,D,20080723,000000,53.6041,53.6168,51.4408,51.6436,30572419.234064,0
+CVX.US,D,20080724,000000,51.7792,52.1615,50.9422,51.234,30351843.260644,0
+CVX.US,D,20080725,000000,51.2681,52.4659,51.1725,51.5832,23086390.043437,0
+CVX.US,D,20080728,000000,51.7723,52.1547,51.3178,51.5431,17549834.89092,0
+CVX.US,D,20080729,000000,51.6231,52.2913,50.8984,51.7587,22542706.183731,0
+CVX.US,D,20080730,000000,51.9294,54.6252,51.4992,54.521,27683285.315619,0
+CVX.US,D,20080731,000000,53.8324,54.3522,52.619,52.8335,24214571.217915,0
+CVX.US,D,20080801,000000,52.4726,53.3983,52.1498,52.6784,20948347.549333,0
+CVX.US,D,20080804,000000,52.5234,52.9622,51.2857,51.7373,26406927.759336,0
+CVX.US,D,20080805,000000,51.393,52.0474,50.519,51.5431,35151706.731998,0
+CVX.US,D,20080806,000000,51.4749,52.9993,51.2427,52.8335,31270383.859405,0
+CVX.US,D,20080807,000000,52.9993,53.3066,52.0631,52.1303,20191234.787029,0
+CVX.US,D,20080808,000000,51.7792,52.7604,51.152,52.736,22549659.480864,0
+CVX.US,D,20080811,000000,52.8619,53.1867,51.8904,52.5351,18260200.007092,0
+CVX.US,D,20080812,000000,52.817,53.0091,51.9353,52.2132,20295165.151279,0
+CVX.US,D,20080813,000000,52.1225,53.9415,51.9918,53.888,24534603.33136,0
+CVX.US,D,20080814,000000,53.649,54.6594,53.1867,54.0995,23022443.700844,0
+CVX.US,D,20080815,000000,53.3866,53.5612,52.2669,52.6404,25068639.516926,0
+CVX.US,D,20080818,000000,52.9155,53.3193,51.743,51.983,16597393.123921,0
+CVX.US,D,20080819,000000,51.7032,53.3193,51.7032,52.9301,17400297.992261,0
+CVX.US,D,20080820,000000,53.3134,54.3581,52.8004,54.0215,18695918.088582,0
+CVX.US,D,20080821,000000,54.516,55.6728,54.4477,55.3109,17964785.354196,0
+CVX.US,D,20080822,000000,54.7843,55.4719,54.516,55.0457,13722381.10384,0
+CVX.US,D,20080825,000000,55.3471,55.3471,53.136,53.4295,18153130.30403,0
+CVX.US,D,20080826,000000,53.6119,53.8324,53.015,53.6041,14965530.566032,0
+CVX.US,D,20080827,000000,54.1913,54.3581,53.6168,54.1229,13167780.301069,0
+CVX.US,D,20080828,000000,54.5619,54.6643,53.3329,54.4721,14178305.987628,0
+CVX.US,D,20080829,000000,54.7482,54.8185,53.8108,53.9347,12947990.700239,0
+CVX.US,D,20080902,000000,52.7926,52.8706,51.9918,52.0405,21498393.132528,0
+CVX.US,D,20080903,000000,51.9235,52.7604,51.8231,52.5975,17219026.294701,0
+CVX.US,D,20080904,000000,52.5741,52.7223,50.4985,50.7492,26450157.746596,0
+CVX.US,D,20080905,000000,50.6127,51.0682,49.4315,50.125,24883238.0817,0
+CVX.US,D,20080908,000000,50.8243,51.4545,49.7787,50.6438,24730314.757145,0
+CVX.US,D,20080909,000000,50.1114,50.8243,49.2043,49.2315,33849224.586472,0
+CVX.US,D,20080910,000000,49.7699,51.0613,49.567,50.7112,28401536.713352,0
+CVX.US,D,20080911,000000,50.7112,51.8611,49.7543,51.7373,26168252.913271,0
+CVX.US,D,20080912,000000,51.7997,52.7868,51.5275,52.6337,21429849.534798,0
+CVX.US,D,20080915,000000,50.7112,52.3596,50.0431,50.0431,27840750.531401,0
+CVX.US,D,20080916,000000,49.2607,51.4661,48.4249,51.1472,32740503.826751,0
+CVX.US,D,20080917,000000,50.6127,52.4239,49.6762,50.0167,37098569.438968,0
+CVX.US,D,20080918,000000,50.835,52.1713,49.2871,51.786,37413285.59169,0
+CVX.US,D,20080919,000000,53.4617,55.0516,52.3049,54.8614,38350195.731105,0
+CVX.US,D,20080922,000000,55.1228,56.0786,54.204,54.5697,23407405.378934,0
+CVX.US,D,20080923,000000,54.4624,55.2291,53.0433,53.3983,23388250.490947,0
+CVX.US,D,20080924,000000,53.5719,54.1055,53.015,53.2549,17978904.176787,0
+CVX.US,D,20080925,000000,53.173,55.0924,53.173,54.6546,22068664.997917,0
+CVX.US,D,20080926,000000,53.7358,54.4331,53.054,54.3269,18993672.379351,0
+CVX.US,D,20080929,000000,53.1253,53.4295,48.4249,48.4249,37437952.264606,0
+CVX.US,D,20080930,000000,49.2676,51.666,49.1125,51.5353,32190438.76366,0
+CVX.US,D,20081001,000000,50.9296,51.9197,49.0296,51.3617,23417197.614398,0
+CVX.US,D,20081002,000000,50.9218,51.2271,49.2813,49.7124,30121560.148144,0
+CVX.US,D,20081003,000000,49.962,52.2981,49.4051,49.5992,30149212.37123,0
+CVX.US,D,20081006,000000,48.5137,48.6463,45.4013,48.0133,41665268.823926,0
+CVX.US,D,20081007,000000,48.7477,49.0813,45.333,45.8324,39152121.478425,0
+CVX.US,D,20081008,000000,45.0687,48.2104,43.9869,45.6734,44890623.673531,0
+CVX.US,D,20081009,000000,46.082,46.161,39.99,39.99,43129275.180123,0
+CVX.US,D,20081010,000000,37.8033,40.462,34.6781,36.1343,77149276.927228,0
+CVX.US,D,20081013,000000,37.5964,44.0445,37.1322,43.6681,49604613.617716,0
+CVX.US,D,20081014,000000,45.415,46.2361,40.7069,42.8273,41874618.226481,0
+CVX.US,D,20081015,000000,41.5388,41.5388,36.501,37.4794,40214153.031699,0
+CVX.US,D,20081016,000000,37.9017,40.2348,34.7513,39.4242,50887732.747958,0
+CVX.US,D,20081017,000000,38.4596,42.1191,37.1721,38.96,34766958.30749,0
+CVX.US,D,20081020,000000,40.0495,43.7363,39.99,43.4926,29267056.114646,0
+CVX.US,D,20081021,000000,42.2635,43.3511,40.6141,41.7377,28057207.01973,0
+CVX.US,D,20081022,000000,39.9226,40.5137,37.5671,38.5777,35599268.589436,0
+CVX.US,D,20081023,000000,39.2916,41.9261,37.7476,41.7203,43117119.725861,0
+CVX.US,D,20081024,000000,38.1221,40.9019,37.8442,39.9324,31647948.303816,0
+CVX.US,D,20081027,000000,39.1024,41.5388,38.0412,38.5571,29252999.832769,0
+CVX.US,D,20081028,000000,39.8124,44.2806,38.2031,43.749,40142159.4421,0
+CVX.US,D,20081029,000000,43.8749,46.4371,43.3686,44.3606,41398068.235287,0
+CVX.US,D,20081030,000000,45.056,46.796,44.2513,46.3504,34969327.756216,0
+CVX.US,D,20081031,000000,46.1493,47.4759,45.1115,46.6136,32820437.011307,0
+CVX.US,D,20081103,000000,45.8869,46.796,45.408,46.043,16749572.111448,0
+CVX.US,D,20081104,000000,47.1268,49.3135,46.7346,48.858,32197983.634435,0
+CVX.US,D,20081105,000000,47.946,48.9536,46.2361,46.7893,26256130.81907,0
+CVX.US,D,20081106,000000,46.161,46.7756,43.1326,43.8027,34066852.944253,0
+CVX.US,D,20081107,000000,44.2445,46.2284,44.1129,45.8987,25498682.797526,0
+CVX.US,D,20081110,000000,46.997,47.5363,45.4949,46.4508,21259172.849412,0
+CVX.US,D,20081111,000000,45.3809,46.8644,44.7127,45.9513,25269223.992147,0
+CVX.US,D,20081112,000000,44.9741,45.533,41.9455,42.0372,35851505.543209,0
+CVX.US,D,20081113,000000,42.2762,47.5568,41.1624,47.3071,45605809.550999,0
+CVX.US,D,20081114,000000,46.2011,48.3313,43.7295,45.415,42590337.237909,0
+CVX.US,D,20081117,000000,45.0481,45.968,44.1129,44.2259,33562822.973254,0
+CVX.US,D,20081118,000000,44.3508,46.2713,43.7363,45.8635,37739923.439938,0
+CVX.US,D,20081119,000000,45.7007,46.8644,43.9578,44.1196,35203437.13013,0
+CVX.US,D,20081120,000000,43.196,44.5196,40.1587,40.2367,54723553.66242,0
+CVX.US,D,20081121,000000,40.9019,44.3879,40.1587,44.0445,55570015.575199,0
+CVX.US,D,20081124,000000,44.776,48.581,43.8398,46.4234,44040661.531259,0
+CVX.US,D,20081125,000000,46.9794,48.4736,46.4176,47.8163,35233559.198805,0
+CVX.US,D,20081126,000000,47.3998,49.9874,47.0302,49.9406,31472368.836525,0
+CVX.US,D,20081128,000000,48.8941,49.5174,48.069,49.371,13860171.626024,0
+CVX.US,D,20081201,000000,47.7987,47.8933,44.9945,45.0004,36165177.98368,0
+CVX.US,D,20081202,000000,46.0743,48.0826,45.6383,47.1998,33702576.863767,0
+CVX.US,D,20081203,000000,46.049,47.0058,45.6129,46.7024,36140541.043235,0
+CVX.US,D,20081204,000000,45.8869,46.8292,44.0562,44.8385,34274781.339757,0
+CVX.US,D,20081205,000000,44.2689,47.0302,42.6283,46.4956,36621530.399893,0
+CVX.US,D,20081208,000000,47.5061,49.5388,47.4125,48.7936,35121401.142209,0
+CVX.US,D,20081209,000000,48.2855,49.1067,46.997,47.2135,31500767.447153,0
+CVX.US,D,20081210,000000,47.985,49.6139,47.7528,49.0111,28249482.807253,0
+CVX.US,D,20081211,000000,49.371,51.1871,49.1739,49.649,32889386.611052,0
+CVX.US,D,20081212,000000,48.187,50.3561,47.9392,49.3641,28497880.171264,0
+CVX.US,D,20081215,000000,50.1054,50.3678,48.1567,48.8687,26413312.038492,0
+CVX.US,D,20081216,000000,49.329,50.0235,48.7137,49.371,37215869.162495,0
+CVX.US,D,20081217,000000,49.0198,49.3641,47.7987,47.9997,33192064.188879,0
+CVX.US,D,20081218,000000,47.7987,47.9499,45.1312,45.6334,34339972.345093,0
+CVX.US,D,20081219,000000,45.968,46.6429,44.264,44.2689,50172109.085489,0
+CVX.US,D,20081222,000000,44.738,44.9868,42.8399,43.3569,26987910.49101,0
+CVX.US,D,20081223,000000,43.7997,44.2318,43.0194,43.2379,22653029.029201,0
+CVX.US,D,20081224,000000,42.9813,43.7295,42.7249,43.4993,5958755.2123766,0
+CVX.US,D,20081226,000000,43.6885,44.1069,43.3988,43.9578,10821900.659389,0
+CVX.US,D,20081229,000000,44.5196,44.82,43.9919,44.7088,14395598.060914,0
+CVX.US,D,20081230,000000,44.6736,45.9182,44.5196,45.8499,15987752.391443,0
+CVX.US,D,20081231,000000,45.5504,46.6352,45.5504,46.2187,15947096.826049,0
+CVX.US,D,20090102,000000,46.3825,48.299,45.9728,47.8094,21919257.281719,0
+CVX.US,D,20090105,000000,47.5881,48.9682,47.3237,47.8972,27134348.035903,0
+CVX.US,D,20090106,000000,48.462,49.0198,47.6934,48.3313,25441547.241259,0
+CVX.US,D,20090107,000000,47.7412,48.1567,45.8178,46.2128,20492378.579467,0
+CVX.US,D,20090108,000000,45.9923,46.7629,45.7495,46.3893,18220999.28225,0
+CVX.US,D,20090109,000000,46.161,46.2361,45.1115,45.4988,22698048.090995,0
+CVX.US,D,20090112,000000,45.1312,45.3682,44.0143,44.2513,22693599.498212,0
+CVX.US,D,20090113,000000,44.1002,45.4247,44.1002,44.8776,23002910.492796,0
+CVX.US,D,20090114,000000,44.2445,44.4766,43.0087,43.5442,24234346.386757,0
+CVX.US,D,20090115,000000,43.551,44.5196,42.6439,44.2201,30877262.155971,0
+CVX.US,D,20090116,000000,45.0374,45.573,43.9762,44.8249,24957259.630858,0
+CVX.US,D,20090120,000000,44.3196,45.1115,42.4879,42.6819,25514629.654442,0
+CVX.US,D,20090121,000000,42.759,44.6688,42.7444,44.5069,25430200.715252,0
+CVX.US,D,20090122,000000,43.6885,44.344,42.6635,43.709,22917460.397025,0
+CVX.US,D,20090123,000000,42.7366,44.2874,42.601,43.8398,16869691.293412,0
+CVX.US,D,20090126,000000,44.6326,45.2335,43.8192,44.5449,22442797.905097,0
+CVX.US,D,20090127,000000,44.5371,45.3809,44.2513,45.0434,21809092.325921,0
+CVX.US,D,20090128,000000,45.6091,46.2498,44.9643,46.1104,23443575.44227,0
+CVX.US,D,20090129,000000,45.3066,45.4188,44.1196,44.1266,24972074.603369,0
+CVX.US,D,20090130,000000,45.1779,45.4247,43.8505,44.0621,28609255.956302,0
+CVX.US,D,20090202,000000,43.4379,44.2689,43.1901,43.9178,19851685.869657,0
+CVX.US,D,20090203,000000,44.0942,44.8551,43.7031,44.7643,20012698.476782,0
+CVX.US,D,20090204,000000,45.1731,45.5671,44.3683,44.738,19298917.202242,0
+CVX.US,D,20090205,000000,44.6629,45.8752,44.344,45.7699,23885503.509123,0
+CVX.US,D,20090206,000000,45.3496,46.8644,45.1731,46.802,21358321.412155,0
+CVX.US,D,20090209,000000,46.4908,47.2135,45.9787,46.4956,23837427.129125,0
+CVX.US,D,20090210,000000,46.4654,47.0125,44.0885,44.4385,32222415.523358,0
+CVX.US,D,20090211,000000,44.6561,45.0481,43.9128,44.5254,24860076.48696,0
+CVX.US,D,20090212,000000,43.709,43.7774,42.4518,43.6504,27584075.23742,0
+CVX.US,D,20090213,000000,43.5559,44.2016,39.3648,43.5676,17363042.181112,0
+CVX.US,D,20090217,000000,42.008,42.445,41.3067,41.3516,30110917.974118,0
+CVX.US,D,20090218,000000,41.5447,41.9894,40.9887,41.3115,20107561.4627,0
+CVX.US,D,20090219,000000,41.2326,42.3064,41.2326,41.6647,16269034.893399,0
+CVX.US,D,20090220,000000,40.9146,41.3681,39.8193,40.6581,31824637.099846,0
+CVX.US,D,20090223,000000,41.2326,41.7758,39.0946,39.3267,30072009.447697,0
+CVX.US,D,20090224,000000,39.5325,41.1331,39.1024,40.7878,30681106.79364,0
+CVX.US,D,20090225,000000,40.7995,41.0043,39.5286,39.6769,42620007.167978,0
+CVX.US,D,20090226,000000,40.2123,40.7946,39.3199,39.4711,25136382.388461,0
+CVX.US,D,20090227,000000,38.684,39.2155,37.8442,37.933,32791459.130127,0
+CVX.US,D,20090302,000000,37.097,37.6071,35.99,35.9997,30878928.199593,0
+CVX.US,D,20090303,000000,36.541,36.9712,35.8446,36.0729,30561096.288985,0
+CVX.US,D,20090304,000000,36.9049,37.7642,36.7703,37.0394,30495053.294572,0
+CVX.US,D,20090305,000000,36.2767,36.4016,35.0662,35.28,35562827.85809,0
+CVX.US,D,20090306,000000,35.95,37.0892,35.2828,36.4084,35369583.202122,0
+CVX.US,D,20090309,000000,36.0086,37.2336,35.9344,36.4153,28273791.665262,0
+CVX.US,D,20090310,000000,37.4189,38.603,37.0394,38.603,35121673.860734,0
+CVX.US,D,20090311,000000,38.1777,39.2389,37.7008,38.2538,24583811.595764,0
+CVX.US,D,20090312,000000,38.5571,39.6836,38.2031,39.6155,24971151.871518,0
+CVX.US,D,20090313,000000,39.9158,39.9773,38.801,39.3082,22975360.795473,0
+CVX.US,D,20090316,000000,38.5269,40.1108,38.5269,39.3267,21240840.218032,0
+CVX.US,D,20090317,000000,39.432,40.8297,39.0068,40.8063,23579331.853349,0
+CVX.US,D,20090318,000000,40.4259,41.851,39.9627,41.607,28556686.897443,0
+CVX.US,D,20090319,000000,42.6439,43.2379,41.7583,41.9455,27562866.758432,0
+CVX.US,D,20090320,000000,42.2021,42.4762,40.1587,40.4337,38109388.349204,0
+CVX.US,D,20090323,000000,41.1818,43.2252,41.0843,43.2077,32524034.010072,0
+CVX.US,D,20090324,000000,42.6391,43.7295,42.6205,43.0965,24633887.228109,0
+CVX.US,D,20090325,000000,43.3325,43.8505,42.3904,43.551,26778720.003384,0
+CVX.US,D,20090326,000000,44.1069,44.3137,43.2125,43.8445,25454100.495475,0
+CVX.US,D,20090327,000000,43.1638,43.4817,42.8,43.0516,20553554.67599,0
+CVX.US,D,20090330,000000,42.2021,42.4186,41.214,41.7377,22881139.620819,0
+CVX.US,D,20090331,000000,42.1387,42.8185,41.726,42.0118,29913809.122206,0
+CVX.US,D,20090401,000000,41.2374,42.9277,41.1331,42.6761,22884445.051364,0
+CVX.US,D,20090402,000000,43.7363,44.5449,43.432,43.9304,28902125.919802,0
+CVX.US,D,20090403,000000,43.6749,44.3137,43.3754,44.0387,18523887.037889,0
+CVX.US,D,20090406,000000,43.5744,43.7714,42.9082,43.6681,16692829.228846,0
+CVX.US,D,20090407,000000,43.1491,43.2185,42.4361,42.7366,17730645.222554,0
+CVX.US,D,20090408,000000,42.323,43.1697,42.1191,42.7863,17987061.126358,0
+CVX.US,D,20090409,000000,43.4642,43.6504,42.8126,43.2584,17651896.210541,0
+CVX.US,D,20090413,000000,42.1455,42.5893,41.5642,42.4762,20178221.192145,0
+CVX.US,D,20090414,000000,41.7876,42.0939,41.2657,41.6023,20747974.277182,0
+CVX.US,D,20090415,000000,41.5095,41.8343,40.9829,41.6764,17955561.111451,0
+CVX.US,D,20090416,000000,41.9572,41.9641,40.6835,41.1945,19139924.352616,0
+CVX.US,D,20090417,000000,41.5018,41.7017,41.0706,41.2434,20262112.896345,0
+CVX.US,D,20090420,000000,40.7995,40.861,39.827,39.908,18809758.592922,0
+CVX.US,D,20090421,000000,39.709,40.5897,39.4008,40.5361,20098609.93848,0
+CVX.US,D,20090422,000000,40.1948,40.5333,39.709,39.8349,19084951.064654,0
+CVX.US,D,20090423,000000,40.266,41.0706,39.99,40.9429,19784775.507305,0
+CVX.US,D,20090424,000000,41.3886,42.0772,41.2434,41.613,20181875.210278,0
+CVX.US,D,20090427,000000,40.8152,41.2657,40.5088,40.8698,19679144.240675,0
+CVX.US,D,20090428,000000,40.4884,41.8275,40.3772,41.2326,14817037.379623,0
+CVX.US,D,20090429,000000,41.613,42.3064,41.296,42.2147,18658097.360489,0
+CVX.US,D,20090430,000000,42.4879,42.4879,40.7995,41.2998,22524624.740466,0
+CVX.US,D,20090501,000000,41.2755,41.9095,40.8463,41.7807,19209102.58481,0
+CVX.US,D,20090504,000000,42.0772,42.6205,41.4159,41.6647,24367491.466696,0
+CVX.US,D,20090505,000000,41.7133,41.8412,40.8571,41.0843,20280876.135924,0
+CVX.US,D,20090506,000000,41.5447,42.7082,41.4861,42.5571,22546861.552837,0
+CVX.US,D,20090507,000000,42.875,43.114,42.166,42.4762,19739059.270332,0
+CVX.US,D,20090508,000000,42.8576,44.3274,42.8576,43.9762,22272326.271234,0
+CVX.US,D,20090511,000000,43.2945,43.3004,42.323,42.4879,21609603.851091,0
+CVX.US,D,20090512,000000,43.002,43.4642,42.5005,43.2292,18106140.697102,0
+CVX.US,D,20090513,000000,42.6059,43.114,42.2256,42.5503,19893139.085475,0
+CVX.US,D,20090514,000000,42.2762,42.759,42.0519,42.3971,16087021.934583,0
+CVX.US,D,20090515,000000,41.8119,41.8627,40.9263,41.1624,19695585.27176,0
+CVX.US,D,20090518,000000,41.6373,41.6647,41.0384,41.2598,21573368.171266,0
+CVX.US,D,20090519,000000,41.2257,41.3945,41.0249,41.1526,22762335.844373,0
+CVX.US,D,20090520,000000,41.4861,41.7876,40.6464,40.7468,28188850.097266,0
+CVX.US,D,20090521,000000,40.3186,40.5498,39.8963,40.2835,19912502.100757,0
+CVX.US,D,20090522,000000,40.458,41.095,40.2123,40.266,14049987.820533,0
+CVX.US,D,20090526,000000,39.871,41.0249,39.7197,41.0249,19213863.881166,0
+CVX.US,D,20090527,000000,41.0453,41.3886,40.2348,40.345,19539397.526964,0
+CVX.US,D,20090528,000000,40.6464,41.4579,40.1538,41.1184,19556661.839913,0
+CVX.US,D,20090529,000000,41.5826,41.8275,41.1789,41.6579,19453581.414224,0
+CVX.US,D,20090601,000000,42.361,43.5344,42.1387,43.2447,22728197.841627,0
+CVX.US,D,20090602,000000,43.1765,43.5744,43.002,43.3325,16496170.465027,0
+CVX.US,D,20090603,000000,42.9424,43.1092,42.0178,42.6488,23838083.293997,0
+CVX.US,D,20090604,000000,43.0965,43.6437,42.7863,43.6066,18063120.887651,0
+CVX.US,D,20090605,000000,43.7031,44.1069,43.038,43.3452,17927028.192075,0
+CVX.US,D,20090608,000000,43.114,43.7246,42.88,43.4759,15291311.298916,0
+CVX.US,D,20090609,000000,43.7774,44.1266,43.4193,43.8563,16027049.490499,0
+CVX.US,D,20090610,000000,44.3606,44.6736,43.395,43.8749,22671783.041461,0
+CVX.US,D,20090611,000000,43.9635,45.3008,43.8563,44.9243,23338316.344153,0
+CVX.US,D,20090612,000000,44.4815,45.4569,44.1694,45.408,22278770.015334,0
+CVX.US,D,20090615,000000,44.9643,44.9643,43.9635,44.4132,21307897.192223,0
+CVX.US,D,20090616,000000,44.7995,44.8141,43.632,43.6622,18012244.529112,0
+CVX.US,D,20090617,000000,43.3871,43.6622,42.7785,43.0087,24755788.307804,0
+CVX.US,D,20090618,000000,42.8332,43.2828,42.4879,42.759,16762994.784121,0
+CVX.US,D,20090619,000000,43.002,43.0614,42.0939,42.5278,26329851.967748,0
+CVX.US,D,20090622,000000,41.9154,42.0519,41.015,41.091,26218258.828097,0
+CVX.US,D,20090623,000000,41.334,41.7076,40.9829,41.214,20852152.753774,0
+CVX.US,D,20090624,000000,41.4501,41.9182,40.896,41.0619,18613157.243529,0
+CVX.US,D,20090625,000000,40.9263,42.0519,40.7537,41.7807,20523519.754211,0
+CVX.US,D,20090626,000000,41.6198,41.6198,41.101,41.2072,17691715.165723,0
+CVX.US,D,20090629,000000,41.494,41.9182,41.2901,41.7876,16457840.1839,0
+CVX.US,D,20090630,000000,41.8275,42.166,40.9399,41.3945,20434334.644954,0
+CVX.US,D,20090701,000000,41.8198,42.4088,41.4823,41.5642,16636665.616796,0
+CVX.US,D,20090702,000000,40.9965,41.101,40.2513,40.2513,17181626.947487,0
+CVX.US,D,20090706,000000,39.7949,40.1645,39.0946,40.0787,17081572.057014,0
+CVX.US,D,20090707,000000,39.945,40.0435,39.1541,39.1756,15216335.234919,0
+CVX.US,D,20090708,000000,39.1579,39.4711,38.678,39.2282,19048990.153871,0
+CVX.US,D,20090709,000000,39.752,39.7714,39.2282,39.4145,13708040.825605,0
+CVX.US,D,20090710,000000,38.5894,38.6147,38.0412,38.363,26853224.448878,0
+CVX.US,D,20090713,000000,38.403,39.0419,38.0567,39.0126,25482339.165915,0
+CVX.US,D,20090714,000000,39.0126,39.5764,38.9717,39.3648,20612956.051583,0
+CVX.US,D,20090715,000000,40.0856,40.4473,39.99,40.345,21744270.413328,0
+CVX.US,D,20090716,000000,40.1538,40.6708,39.9968,40.543,16471736.525589,0
+CVX.US,D,20090717,000000,40.4396,40.8297,40.1245,40.6892,19061897.121964,0
+CVX.US,D,20090720,000000,41.0453,41.3115,40.6835,41.015,15399081.252928,0
+CVX.US,D,20090721,000000,41.4501,41.5826,40.861,41.3945,15104904.085972,0
+CVX.US,D,20090722,000000,40.9506,41.7876,40.861,41.2003,15862102.969915,0
+CVX.US,D,20090723,000000,41.2219,42.5434,41.1887,42.4186,18007315.090508,0
+CVX.US,D,20090724,000000,42.2762,42.8623,42.1387,42.759,14248049.136767,0
+CVX.US,D,20090727,000000,42.875,43.1092,42.6283,43.0194,12545667.309726,0
+CVX.US,D,20090728,000000,42.6205,42.8185,42.2021,42.7035,17241308.218409,0
+CVX.US,D,20090729,000000,42.1748,42.3747,41.5272,41.9368,17171122.157982,0
+CVX.US,D,20090730,000000,42.445,42.8,41.8684,42.2996,18458333.091359,0
+CVX.US,D,20090731,000000,41.9572,43.5442,41.8684,43.4057,26090074.969748,0
+CVX.US,D,20090803,000000,43.9001,44.0748,43.6223,43.9869,21142610.28611,0
+CVX.US,D,20090804,000000,43.5949,44.0211,43.515,43.9919,15505421.997826,0
+CVX.US,D,20090805,000000,43.9986,44.0445,43.3637,43.6066,14765269.046961,0
+CVX.US,D,20090806,000000,43.6504,43.6622,42.9346,43.2711,13851397.471371,0
+CVX.US,D,20090807,000000,43.5383,43.8319,43.2077,43.4242,14541969.98932,0
+CVX.US,D,20090810,000000,43.2886,43.6066,43.0146,43.2584,12665368.186583,0
+CVX.US,D,20090811,000000,43.0087,43.1765,42.2889,42.4518,14513147.947297,0
+CVX.US,D,20090812,000000,42.5571,43.2584,42.5005,42.9375,14330876.623564,0
+CVX.US,D,20090813,000000,43.1491,43.1491,42.5337,42.8185,13283014.130505,0
+CVX.US,D,20090814,000000,42.8479,42.9082,42.2333,42.88,14139485.633362,0
+CVX.US,D,20090817,000000,41.6461,41.9095,41.4579,41.607,21477868.500369,0
+CVX.US,D,20090818,000000,41.5906,41.9182,41.5495,41.8275,12596946.594508,0
+CVX.US,D,20090819,000000,41.3945,42.8,41.2755,42.5893,17897838.082569,0
+CVX.US,D,20090820,000000,42.6888,42.9746,42.4947,42.875,12705230.202583,0
+CVX.US,D,20090821,000000,43.3988,43.709,43.1491,43.5676,24430597.098047,0
+CVX.US,D,20090824,000000,43.7997,44.3274,43.6817,44.2133,15567183.516446,0
+CVX.US,D,20090825,000000,44.4425,44.6736,43.9635,44.144,18231065.261497,0
+CVX.US,D,20090826,000000,43.7997,44.4883,43.5949,44.4191,11576046.326161,0
+CVX.US,D,20090827,000000,44.1811,44.5,43.4515,44.3606,13318135.355303,0
+CVX.US,D,20090828,000000,44.5449,44.6122,43.9919,44.1635,11687078.649897,0
+CVX.US,D,20090831,000000,43.7295,43.9762,43.3823,43.7031,12868983.323308,0
+CVX.US,D,20090901,000000,43.5442,43.9099,42.6635,42.7863,18800670.709438,0
+CVX.US,D,20090902,000000,42.7366,43.2077,42.4879,42.5132,12908243.51309,0
+CVX.US,D,20090903,000000,42.7531,42.8936,42.4655,42.6965,11582727.930026,0
+CVX.US,D,20090904,000000,42.5952,43.1901,42.5825,43.0887,9822774.8122313,0
+CVX.US,D,20090908,000000,43.5676,44.1694,43.5559,44.0387,15465535.375642,0
+CVX.US,D,20090909,000000,44.1635,44.383,43.7031,43.9461,12847921.456159,0
+CVX.US,D,20090910,000000,44.2933,44.8249,43.9762,44.6444,15621584.71066,0
+CVX.US,D,20090911,000000,44.8551,44.9643,43.9762,44.2074,15839497.064801,0
+CVX.US,D,20090914,000000,43.7031,44.4425,43.626,44.3879,11508214.257213,0
+CVX.US,D,20090915,000000,44.5693,44.7995,43.9705,44.7576,16661747.519045,0
+CVX.US,D,20090916,000000,44.901,45.3603,44.7019,45.2666,17667691.329331,0
+CVX.US,D,20090917,000000,45.1008,45.4569,44.8687,44.9691,13819481.201871,0
+CVX.US,D,20090918,000000,45.5027,45.8451,45.3008,45.3886,25744157.152084,0
+CVX.US,D,20090921,000000,44.7312,45.2335,44.6561,45.0199,15004297.606902,0
+CVX.US,D,20090922,000000,45.4354,45.5944,45.0824,45.3809,11324512.69911,0
+CVX.US,D,20090923,000000,45.3008,45.5397,44.5196,44.5946,15745634.730313,0
+CVX.US,D,20090924,000000,44.5508,44.738,43.8398,44.1811,15997729.173277,0
+CVX.US,D,20090925,000000,44.1002,44.6063,43.9635,44.1509,11604427.507409,0
+CVX.US,D,20090928,000000,44.2318,44.9691,44.0806,44.7995,9639169.6283436,0
+CVX.US,D,20090929,000000,44.6736,44.8609,44.2318,44.3079,12577946.52042,0
+CVX.US,D,20090930,000000,44.4385,44.4494,43.5949,44.0056,22157937.254072,0
+CVX.US,D,20091001,000000,43.9869,43.9869,42.9277,42.995,14721273.192262,0
+CVX.US,D,20091002,000000,42.6283,42.9813,42.5064,42.5747,14329575.571654,0
+CVX.US,D,20091005,000000,42.6556,43.6134,42.4088,43.3569,15621581.634888,0
+CVX.US,D,20091006,000000,43.8251,44.2689,43.4447,44.0885,13512172.535405,0
+CVX.US,D,20091007,000000,43.9304,44.1694,43.4193,44.0562,11096637.916742,0
+CVX.US,D,20091008,000000,44.2933,44.8776,44.1743,44.6444,16177916.148282,0
+CVX.US,D,20091009,000000,44.9517,45.573,44.6444,45.4647,14072915.656538,0
+CVX.US,D,20091012,000000,45.729,46.3005,45.7007,46.0323,10846485.311696,0
+CVX.US,D,20091013,000000,46.0674,46.4908,45.7563,46.283,14467385.573732,0
+CVX.US,D,20091014,000000,46.7893,47.3237,46.5795,47.1472,14824403.855574,0
+CVX.US,D,20091015,000000,46.9794,48.0269,46.877,47.9186,16445528.890481,0
+CVX.US,D,20091016,000000,47.7178,48.107,47.4759,47.9929,15797758.827367,0
+CVX.US,D,20091019,000000,48.0757,48.7683,47.8221,48.5244,13144425.957898,0
+CVX.US,D,20091020,000000,48.5566,48.5566,47.6875,48.1294,13055396.687798,0
+CVX.US,D,20091021,000000,47.865,48.9614,47.313,48.0943,13875786.299473,0
+CVX.US,D,20091022,000000,47.8689,48.5683,47.4886,48.2912,20279666.331941,0
+CVX.US,D,20091023,000000,48.1997,48.3478,47.6124,47.9129,13330164.702879,0
+CVX.US,D,20091026,000000,48.0884,49.0111,47.0751,47.1442,17833666.183302,0
+CVX.US,D,20091027,000000,47.3744,48.2678,47.1619,47.8602,15322124.391223,0
+CVX.US,D,20091028,000000,47.7314,48.1371,47.2564,47.4193,19196296.091964,0
+CVX.US,D,20091029,000000,47.5881,48.8735,47.2866,48.7067,23797548.709001,0
+CVX.US,D,20091030,000000,48.8941,49.0502,47.2183,47.8221,30944888.148138,0
+CVX.US,D,20091102,000000,48.0269,48.4873,47.3179,47.8855,17921249.840166,0
+CVX.US,D,20091103,000000,47.3696,48.3186,47.2135,47.9246,13919853.922204,0
+CVX.US,D,20091104,000000,48.1742,48.4249,47.4886,47.6632,17105463.635175,0
+CVX.US,D,20091105,000000,47.8729,48.581,47.8299,48.264,14946245.470328,0
+CVX.US,D,20091106,000000,47.8446,48.4736,47.6007,48.4434,12396732.237287,0
+CVX.US,D,20091109,000000,48.9175,48.9751,48.4249,48.5244,21994231.295199,0
+CVX.US,D,20091110,000000,48.3693,49.0111,48.3313,48.9487,17021108.514533,0
+CVX.US,D,20091111,000000,49.2813,49.449,48.7351,49.0559,12663708.294508,0
+CVX.US,D,20091112,000000,48.9369,49.1125,48.1567,48.3742,13760454.045307,0
+CVX.US,D,20091113,000000,48.299,49.0559,48.2678,48.7,12646605.972262,0
+CVX.US,D,20091116,000000,48.8063,49.2725,48.7263,49.1183,14297626.493911,0
+CVX.US,D,20091117,000000,49.0198,49.3867,48.8687,49.2452,10788284.512768,0
+CVX.US,D,20091118,000000,49.249,49.3564,48.7995,49.3135,11697838.728548,0
+CVX.US,D,20091119,000000,49.0619,49.1613,48.0757,48.3254,14182157.880481,0
+CVX.US,D,20091120,000000,48.0211,48.2591,47.7372,47.9674,17012555.815524,0
+CVX.US,D,20091123,000000,48.9322,49.5095,48.8297,49.1973,14378916.094289,0
+CVX.US,D,20091124,000000,49.1926,49.5037,48.6921,49.3788,13284036.312346,0
+CVX.US,D,20091125,000000,49.4315,49.8743,49.1428,49.7631,12073078.913951,0
+CVX.US,D,20091127,000000,48.5049,49.1926,48.2738,48.8434,9041922.2098936,0
+CVX.US,D,20091130,000000,48.6463,49.1535,48.4473,48.7624,14883553.017795,0
+CVX.US,D,20091201,000000,49.4237,49.6246,49.254,49.3984,11538228.67384,0
+CVX.US,D,20091202,000000,49.3564,49.371,48.8112,49.1926,10108554.094078,0
+CVX.US,D,20091203,000000,49.1183,49.249,48.5683,48.7137,12190544.729211,0
+CVX.US,D,20091204,000000,49.1973,49.5174,48.4376,48.7809,15948624.459892,0
+CVX.US,D,20091207,000000,48.6863,49.3135,48.5498,48.8434,12031760.006881,0
+CVX.US,D,20091208,000000,48.6678,48.7263,47.7705,47.9616,14492391.606918,0
+CVX.US,D,20091209,000000,48.0543,48.3059,47.6065,48.1498,11432501.032994,0
+CVX.US,D,20091210,000000,48.5244,48.9487,48.299,48.3742,17376018.866722,0
+CVX.US,D,20091211,000000,48.5282,48.8434,48.2912,48.5868,10733943.808753,0
+CVX.US,D,20091214,000000,49.0198,49.1828,48.1567,48.2738,13645051.048364,0
+CVX.US,D,20091215,000000,48.1216,48.7204,48.1177,48.3429,16479396.225217,0
+CVX.US,D,20091216,000000,48.6863,49.1682,48.4551,48.6678,19476788.120299,0
+CVX.US,D,20091217,000000,48.4182,48.4551,47.9313,47.9733,14399764.707853,0
+CVX.US,D,20091218,000000,48.3742,48.5282,47.8368,48.0475,26575450.378475,0
+CVX.US,D,20091221,000000,48.4873,48.7351,48.2805,48.4249,10783679.055569,0
+CVX.US,D,20091222,000000,48.6317,48.7624,48.2912,48.4182,10835361.266593,0
+CVX.US,D,20091223,000000,48.6541,48.6921,48.1216,48.1371,11751270.02906,0
+CVX.US,D,20091224,000000,48.1216,48.4249,48.1216,48.3801,4105822.5068982,0
+CVX.US,D,20091228,000000,48.5985,48.6736,48.3059,48.5927,6703685.8637205,0
+CVX.US,D,20091229,000000,48.619,48.7,48.2298,48.2444,7687478.9832732,0
+CVX.US,D,20091230,000000,48.1742,48.5282,48.1118,48.5185,6872952.8198876,0
+CVX.US,D,20091231,000000,48.5633,48.5985,48.069,48.107,6796392.7328792,0
+CVX.US,D,20100104,000000,48.8608,49.4891,48.8365,49.3984,16282322.232065,0
+CVX.US,D,20100105,000000,49.4978,49.7485,49.1876,49.7485,16209182.404454,0
+CVX.US,D,20100106,000000,49.7368,49.9874,49.4822,49.7543,17628032.314337,0
+CVX.US,D,20100107,000000,49.5846,49.7992,49.3417,49.567,15407884.114794,0
+CVX.US,D,20100108,000000,49.4363,49.6548,49.292,49.6548,9000954.9661852,0
+CVX.US,D,20100111,000000,50.0927,50.6663,50.0235,50.5356,19012924.666812,0
+CVX.US,D,20100112,000000,49.7183,50.2684,49.6548,50.2421,19484157.672022,0
+CVX.US,D,20100113,000000,50.1532,50.2421,49.4178,49.8606,17345327.780071,0
+CVX.US,D,20100114,000000,49.7543,49.8606,49.4568,49.7076,10756479.996349,0
+CVX.US,D,20100115,000000,49.6996,49.7924,48.9106,49.5037,21576491.105957,0
+CVX.US,D,20100119,000000,49.335,49.8313,49.093,49.7875,13946400.917582,0
+CVX.US,D,20100120,000000,49.1828,49.3173,48.5185,48.8297,13891542.458472,0
+CVX.US,D,20100121,000000,48.8297,48.8491,47.5236,47.6378,20078676.879964,0
+CVX.US,D,20100122,000000,47.4554,47.8602,46.5025,46.6068,22094854.17839,0
+CVX.US,D,20100125,000000,46.8644,47.0302,46.2937,46.5795,14611335.843656,0
+CVX.US,D,20100126,000000,46.2879,46.7893,46.049,46.3308,16883952.626812,0
+CVX.US,D,20100127,000000,46.2011,46.4654,45.6948,46.049,21402629.970425,0
+CVX.US,D,20100128,000000,46.2187,46.3504,45.1886,45.7632,20516022.045285,0
+CVX.US,D,20100129,000000,45.9445,46.283,44.8326,45.0628,24428260.535947,0
+CVX.US,D,20100201,000000,45.4247,46.0743,45.0765,45.9728,18929926.987249,0
+CVX.US,D,20100202,000000,46.0743,46.599,45.6129,46.5209,20710681.556758,0
+CVX.US,D,20100203,000000,46.3504,46.4654,45.6442,45.7427,23262146.880296,0
+CVX.US,D,20100204,000000,45.3398,45.5027,44.4024,44.5946,24403792.763008,0
+CVX.US,D,20100205,000000,44.3606,44.5137,43.4583,44.4766,27696093.858981,0
+CVX.US,D,20100208,000000,44.5069,44.6444,43.8192,43.8192,18551594.624886,0
+CVX.US,D,20100209,000000,44.2933,45.0082,44.2513,44.5566,20877189.544689,0
+CVX.US,D,20100210,000000,44.3762,44.5069,43.7363,44.2074,18594593.929184,0
+CVX.US,D,20100211,000000,44.1879,45.056,43.9304,44.82,18036206.850047,0
+CVX.US,D,20100212,000000,44.0748,44.5508,43.8445,44.3683,22100376.215894,0
+CVX.US,D,20100216,000000,44.9809,45.8099,44.9428,45.6091,22751634.205408,0
+CVX.US,D,20100217,000000,45.7495,45.8812,45.2736,45.5106,13962525.144066,0
+CVX.US,D,20100218,000000,45.4188,46.0606,45.1955,45.9992,15752274.298615,0
+CVX.US,D,20100219,000000,45.8869,46.4751,45.7427,46.2713,20986653.224278,0
+CVX.US,D,20100222,000000,46.3435,46.3757,45.4832,45.5866,13896618.508917,0
+CVX.US,D,20100223,000000,45.333,45.5671,44.8444,45.015,19052536.519956,0
+CVX.US,D,20100224,000000,45.0628,45.2666,44.7429,45.1955,14277029.068461,0
+CVX.US,D,20100225,000000,44.4932,45.1068,44.2259,45.056,18816018.815907,0
+CVX.US,D,20100226,000000,45.1068,45.4188,44.8776,45.1779,14362863.635839,0
+CVX.US,D,20100301,000000,45.3809,45.7251,45.2335,45.4949,11879900.899729,0
+CVX.US,D,20100302,000000,45.7251,46.1826,45.6188,45.8099,14814727.474221,0
+CVX.US,D,20100303,000000,46.0079,46.1416,45.65,45.6948,13108806.4579,0
+CVX.US,D,20100304,000000,45.6549,45.926,45.4296,45.6607,15075605.299158,0
+CVX.US,D,20100305,000000,45.9582,46.5317,45.9319,46.4234,14003427.796545,0
+CVX.US,D,20100308,000000,46.5453,46.7893,46.3308,46.6409,10359728.880964,0
+CVX.US,D,20100309,000000,46.6409,46.8067,46.2361,46.4234,13561420.784855,0
+CVX.US,D,20100310,000000,46.323,46.4459,45.7699,46.2128,23450833.240914,0
+CVX.US,D,20100311,000000,46.2782,46.2937,45.9582,46.2284,11244982.440797,0
+CVX.US,D,20100312,000000,46.3893,46.3893,45.9319,46.0606,12289065.834294,0
+CVX.US,D,20100315,000000,45.9319,46.0079,45.5183,45.968,14095936.790983,0
+CVX.US,D,20100316,000000,46.1757,46.3104,45.8695,46.2235,15729506.402799,0
+CVX.US,D,20100317,000000,46.3504,46.8975,46.3395,46.6526,16471548.903446,0
+CVX.US,D,20100318,000000,46.72,46.9053,46.3893,46.7151,15870032.312294,0
+CVX.US,D,20100319,000000,46.919,46.9628,46.168,46.8507,26582894.774005,0
+CVX.US,D,20100322,000000,46.363,46.7893,46.2361,46.5269,14912653.929889,0
+CVX.US,D,20100323,000000,46.5025,46.7297,46.2566,46.72,12814027.464724,0
+CVX.US,D,20100324,000000,46.4049,46.5532,46.1026,46.1952,14400015.895968,0
+CVX.US,D,20100325,000000,46.4801,46.6273,46.043,46.1123,16820971.051633,0
+CVX.US,D,20100326,000000,46.2361,46.7893,46.125,46.5025,16662835.317372,0
+CVX.US,D,20100329,000000,46.6195,47.1395,46.5453,47.0058,14111728.834,0
+CVX.US,D,20100330,000000,47.0302,47.1736,46.837,47.0516,10198536.853758,0
+CVX.US,D,20100331,000000,47.1529,47.5734,46.9102,47.3803,15805043.282709,0
+CVX.US,D,20100401,000000,47.7372,48.1937,47.7002,47.9186,12578246.9209,0
+CVX.US,D,20100405,000000,48.0826,48.581,47.946,48.5244,12975454.275923,0
+CVX.US,D,20100406,000000,48.4668,48.7351,48.2367,48.6599,10376366.761511,0
+CVX.US,D,20100407,000000,48.5498,48.6317,48.0884,48.3429,15093609.848104,0
+CVX.US,D,20100408,000000,48.069,48.7351,47.8787,48.5244,10993194.549858,0
+CVX.US,D,20100409,000000,48.7351,49.7485,48.7351,49.6762,15679819.343091,0
+CVX.US,D,20100412,000000,49.6762,50.4868,49.5914,50.2547,16004272.367365,0
+CVX.US,D,20100413,000000,50.2478,50.3425,49.5319,50.1171,12764783.316305,0
+CVX.US,D,20100414,000000,50.2742,50.3678,50.004,50.3483,11667782.276359,0
+CVX.US,D,20100415,000000,50.3678,51.0846,50.3055,50.9803,15485291.064591,0
+CVX.US,D,20100416,000000,50.8984,51.1725,50.1601,50.4556,20587123.660761,0
+CVX.US,D,20100419,000000,50.1445,50.9218,50.0167,50.8107,14939522.856158,0
+CVX.US,D,20100420,000000,51.1189,51.4592,51.0233,51.2681,18356797.728893,0
+CVX.US,D,20100421,000000,51.4222,51.6553,50.7628,51.1871,14996497.446982,0
+CVX.US,D,20100422,000000,50.6584,50.8916,50.3873,50.7355,15077746.037055,0
+CVX.US,D,20100423,000000,50.638,51.7186,50.5786,51.6553,15872478.576961,0
+CVX.US,D,20100426,000000,51.5099,51.9479,51.4545,51.6036,0,0
+CVX.US,D,20100427,000000,51.2857,51.5588,50.0314,50.1308,20874064.559484,0
+CVX.US,D,20100428,000000,50.1308,50.5649,49.8937,50.3746,19386686.430735,0
+CVX.US,D,20100429,000000,50.7287,51.8553,50.7287,51.4184,19643810.78755,0
+CVX.US,D,20100430,000000,51.4661,51.9421,50.7931,50.8858,22262438.686813,0
+CVX.US,D,20100503,000000,51.2106,52.1167,50.8185,51.7519,18646087.492808,0
+CVX.US,D,20100504,000000,51.2427,51.3851,49.7543,50.4606,26044844.704884,0
+CVX.US,D,20100505,000000,49.7924,50.4419,49.6441,50.1054,20849623.443242,0
+CVX.US,D,20100506,000000,49.6207,50.1171,44.6736,48.2367,33702900.845173,0
+CVX.US,D,20100507,000000,48.2367,49.1183,47.7412,48.1742,34998621.41674,0
+CVX.US,D,20100510,000000,49.5914,50.3376,49.0686,49.9192,23465141.736164,0
+CVX.US,D,20100511,000000,49.7631,50.4556,49.6675,49.7992,19231137.421433,0
+CVX.US,D,20100512,000000,49.844,50.2742,49.5846,50.0235,14815483.089082,0
+CVX.US,D,20100513,000000,49.8606,50.0235,49.2043,49.3135,17348747.014212,0
+CVX.US,D,20100514,000000,49.0004,49.0422,48.0991,48.6317,21769595.301631,0
+CVX.US,D,20100517,000000,48.3547,48.7067,47.4554,48.5683,23516655.80494,0
+CVX.US,D,20100518,000000,48.9322,49.1535,47.7314,48.0211,24525597.468486,0
+CVX.US,D,20100519,000000,47.7061,48.1118,47.1998,47.865,17242214.546138,0
+CVX.US,D,20100520,000000,46.8644,47.1121,45.9445,45.9865,28615618.70505,0
+CVX.US,D,20100521,000000,45.2042,46.6429,44.9868,46.5386,25476664.365027,0
+CVX.US,D,20100524,000000,46.3395,46.4751,45.8041,45.8869,16867319.872552,0
+CVX.US,D,20100525,000000,44.7995,45.4188,44.2386,45.3437,35696874.13947,0
+CVX.US,D,20100526,000000,45.729,45.926,44.6386,44.7088,27021443.591764,0
+CVX.US,D,20100527,000000,45.6948,46.4654,45.1779,46.4654,24406793.692041,0
+CVX.US,D,20100528,000000,46.2361,46.4868,45.6383,46.1563,23116946.821341,0
+CVX.US,D,20100601,000000,45.9621,46.562,45.1731,45.1731,22351108.09149,0
+CVX.US,D,20100602,000000,45.4013,46.3171,45.0628,46.3171,25084215.230586,0
+CVX.US,D,20100603,000000,46.6479,46.7083,45.7007,46.1826,22847004.693844,0
+CVX.US,D,20100604,000000,45.056,45.4296,44.2386,44.5371,28930317.428392,0
+CVX.US,D,20100607,000000,44.776,45.294,44.4815,44.581,19722928.892304,0
+CVX.US,D,20100608,000000,44.7877,44.82,43.626,44.3762,26521262.437845,0
+CVX.US,D,20100609,000000,44.5312,45.2335,44.1129,44.2318,22524768.27653,0
+CVX.US,D,20100610,000000,45.533,46.3435,45.4188,46.3435,22257940.881664,0
+CVX.US,D,20100611,000000,45.9123,46.2782,45.4832,46.2782,13356468.712203,0
+CVX.US,D,20100614,000000,46.3825,47.1998,46.3395,46.3504,19114519.494219,0
+CVX.US,D,20100615,000000,46.5922,47.0272,46.3504,47.0058,18782246.830128,0
+CVX.US,D,20100616,000000,46.6195,47.1052,46.5209,46.8292,16677655.416171,0
+CVX.US,D,20100617,000000,46.877,47.1696,46.363,47.0614,17785901.481617,0
+CVX.US,D,20100618,000000,47.2993,47.3325,46.802,47.1872,21874059.825098,0
+CVX.US,D,20100621,000000,47.9929,48.2678,47.0457,47.313,14957763.214354,0
+CVX.US,D,20100622,000000,47.1442,47.313,46.161,46.2361,16917508.283235,0
+CVX.US,D,20100623,000000,46.1357,46.1757,45.0824,45.1487,23788119.414734,0
+CVX.US,D,20100624,000000,45.0004,45.0687,44.1743,44.2563,22699071.298094,0
+CVX.US,D,20100625,000000,44.4425,44.4425,43.6622,43.7774,32305333.232827,0
+CVX.US,D,20100628,000000,44.0885,44.0942,43.5071,43.7129,17383791.344689,0
+CVX.US,D,20100629,000000,43.2788,43.3569,42.4879,42.7142,26274316.838613,0
+CVX.US,D,20100630,000000,42.6312,43.1491,42.361,42.405,20598683.44035,0
+CVX.US,D,20100701,000000,42.6059,42.6761,41.7583,42.166,26140402.815465,0
+CVX.US,D,20100702,000000,42.3543,42.5825,41.7807,42.0596,14621203.948183,0
+CVX.US,D,20100706,000000,42.6635,42.6888,41.7758,42.2147,24037876.27034,0
+CVX.US,D,20100707,000000,42.3747,43.4242,42.1689,43.395,25102307.951687,0
+CVX.US,D,20100708,000000,43.8505,44.1694,43.2447,43.9919,21564563.258885,0
+CVX.US,D,20100709,000000,44.027,44.9868,43.7714,44.8893,18214913.353059,0
+CVX.US,D,20100712,000000,44.6942,45.0687,44.581,44.895,11771914.61636,0
+CVX.US,D,20100713,000000,45.5183,45.9728,45.3008,45.7563,21938627.473805,0
+CVX.US,D,20100714,000000,45.6188,45.6881,45.2042,45.6442,18793815.837036,0
+CVX.US,D,20100715,000000,45.7563,45.7563,45.0891,45.6383,16797345.015194,0
+CVX.US,D,20100716,000000,45.3953,45.5106,44.5196,44.6736,19289303.361603,0
+CVX.US,D,20100719,000000,45.015,45.1779,44.6688,44.9868,13356894.194113,0
+CVX.US,D,20100720,000000,44.3606,45.7427,44.3381,45.6734,14265058.160569,0
+CVX.US,D,20100721,000000,45.8178,45.9582,44.7195,45.097,14425108.050794,0
+CVX.US,D,20100722,000000,45.4881,46.2361,45.3496,45.8869,15265618.343129,0
+CVX.US,D,20100723,000000,45.7885,45.9582,45.408,45.9387,13485673.727135,0
+CVX.US,D,20100726,000000,46.125,46.6273,45.8695,46.6273,10349294.834234,0
+CVX.US,D,20100727,000000,46.7756,47.1325,46.5532,47.0516,13057393.889628,0
+CVX.US,D,20100728,000000,46.9462,47.2759,46.8691,47.2135,11827942.894406,0
+CVX.US,D,20100729,000000,47.4193,47.7178,47.0369,47.5003,21359991.556807,0
+CVX.US,D,20100730,000000,46.958,47.7178,46.796,47.6164,27135229.757451,0
+CVX.US,D,20100802,000000,48.5,48.9438,48.3127,48.6122,18917560.329919,0
+CVX.US,D,20100803,000000,48.6863,49.4363,48.619,49.1486,18865879.144153,0
+CVX.US,D,20100804,000000,49.2237,49.4237,48.8804,49.374,12911358.245718,0
+CVX.US,D,20100805,000000,49.0559,49.4822,48.8882,49.4051,14889678.932035,0
+CVX.US,D,20100806,000000,48.8804,49.374,48.619,49.1926,14373505.809864,0
+CVX.US,D,20100809,000000,49.5505,49.6295,49.2813,49.5455,11220722.795153,0
+CVX.US,D,20100810,000000,49.0745,49.6598,48.8297,49.3867,13454660.709593,0
+CVX.US,D,20100811,000000,48.7204,48.7263,48.1216,48.1937,16899333.541525,0
+CVX.US,D,20100812,000000,47.7412,48.5985,47.6124,48.1567,14392809.360205,0
+CVX.US,D,20100813,000000,48.1371,48.5927,48.0543,48.3615,11341878.512562,0
+CVX.US,D,20100816,000000,48.181,48.6317,47.7178,48.5566,11658514.972794,0
+CVX.US,D,20100817,000000,48.4805,48.7878,48.1625,48.5927,11737704.84558,0
+CVX.US,D,20100818,000000,48.4942,48.5683,47.8221,48.1371,13287020.837257,0
+CVX.US,D,20100819,000000,47.9392,47.9997,47.1736,47.3871,14166766.713192,0
+CVX.US,D,20100820,000000,47.1998,47.2135,46.5795,46.8916,14880934.509851,0
+CVX.US,D,20100823,000000,47.0751,47.4817,46.8916,46.8916,15984077.868157,0
+CVX.US,D,20100824,000000,46.4049,46.802,45.9992,46.1026,17934255.232991,0
+CVX.US,D,20100825,000000,45.8099,46.4234,45.3437,46.283,15545542.378747,0
+CVX.US,D,20100826,000000,46.4702,46.4751,45.6734,45.8178,13076492.388447,0
+CVX.US,D,20100827,000000,46.168,46.8868,45.5671,46.8174,14012786.348037,0
+CVX.US,D,20100830,000000,46.6352,46.7346,46.1026,46.1026,12063297.95632,0
+CVX.US,D,20100831,000000,45.9358,46.5668,45.7572,46.2879,14764669.271256,0
+CVX.US,D,20100901,000000,47.0848,48.0543,47.0125,47.9674,16828056.606998,0
+CVX.US,D,20100902,000000,47.9538,48.4112,47.7842,48.3946,9575380.1501653,0
+CVX.US,D,20100903,000000,48.3547,48.7351,48.3547,48.7351,11505295.348789,0
+CVX.US,D,20100907,000000,48.5352,48.6795,48.0943,48.145,9410763.7625317,0
+CVX.US,D,20100908,000000,48.2104,48.6599,48.1567,48.2678,10935185.474103,0
+CVX.US,D,20100909,000000,48.6678,48.9106,48.2805,48.3381,10635907.650521,0
+CVX.US,D,20100910,000000,48.9438,49.249,48.7,49.249,13146145.314915,0
+CVX.US,D,20100913,000000,49.5914,49.6802,49.1535,49.5174,13741902.008795,0
+CVX.US,D,20100914,000000,49.5797,49.9757,49.4734,49.6802,13498438.184419,0
+CVX.US,D,20100915,000000,49.3984,49.567,49.0619,49.4948,11577572.934747,0
+CVX.US,D,20100916,000000,49.3564,49.4432,48.9808,49.3924,11048202.696579,0
+CVX.US,D,20100917,000000,49.6762,49.8176,48.8882,49.0238,19727677.885568,0
+CVX.US,D,20100920,000000,49.0745,50.0665,49.0296,49.9241,12364386.384847,0
+CVX.US,D,20100921,000000,50.0099,50.1308,49.4237,49.8313,13761590.030742,0
+CVX.US,D,20100922,000000,49.9406,50.2352,49.5095,49.5174,10838882.001237,0
+CVX.US,D,20100923,000000,49.0619,49.5914,48.8365,49.0745,10875441.662466,0
+CVX.US,D,20100924,000000,49.5231,50.1659,49.1828,50.0625,13213125.394786,0
+CVX.US,D,20100927,000000,50.1728,50.3678,50.0314,50.0371,13401860.96777,0
+CVX.US,D,20100928,000000,50.1308,50.7355,49.7241,50.5356,12524227.12252,0
+CVX.US,D,20100929,000000,50.4498,51.0486,50.2928,50.7882,14164877.163411,0
+CVX.US,D,20100930,000000,51.0438,51.354,50.1922,50.6438,16146981.050319,0
+CVX.US,D,20101001,000000,51.1667,51.4592,50.9121,51.2056,15316974.522232,0
+CVX.US,D,20101004,000000,51.1667,51.3237,50.4107,50.8048,12164709.262615,0
+CVX.US,D,20101005,000000,51.2857,52.1713,51.2056,52.104,18533464.994513,0
+CVX.US,D,20101006,000000,52.0405,52.6736,51.9918,52.417,13843692.660407,0
+CVX.US,D,20101007,000000,52.7497,52.8004,51.8231,52.1868,12327290.513886,0
+CVX.US,D,20101008,000000,52.1547,52.5468,51.8299,52.4473,11009234.705216,0
+CVX.US,D,20101011,000000,52.3917,52.4863,52.0795,52.3049,7667108.1397565,0
+CVX.US,D,20101012,000000,52.0855,52.5975,51.6299,52.3859,13647657.253217,0
+CVX.US,D,20101013,000000,52.1439,52.5537,51.7723,52.2786,18540922.71839,0
+CVX.US,D,20101014,000000,52.2669,52.4376,51.8358,52.4239,10752562.487009,0
+CVX.US,D,20101015,000000,52.7292,52.8218,51.9353,52.2415,15205911.440766,0
+CVX.US,D,20101018,000000,52.1615,52.9662,52.1089,52.7868,12483535.673109,0
+CVX.US,D,20101019,000000,52.0992,52.2853,51.3237,51.7333,15132748.03223,0
+CVX.US,D,20101020,000000,51.9479,52.8111,51.8182,52.5,14109923.355343,0
+CVX.US,D,20101021,000000,52.7789,53.1116,52.104,52.6404,15238061.469001,0
+CVX.US,D,20101022,000000,52.9779,52.9779,52.5907,52.8278,8865773.7246267,0
+CVX.US,D,20101025,000000,53.1914,53.6041,52.9496,53.0296,10795333.158858,0
+CVX.US,D,20101026,000000,52.8901,53.2597,52.7926,53.2023,9552338.5105662,0
+CVX.US,D,20101027,000000,52.8862,52.8862,52.0405,52.6784,15276163.117681,0
+CVX.US,D,20101028,000000,53.2784,53.5153,52.5468,52.7604,13635251.636098,0
+CVX.US,D,20101029,000000,51.7938,52.0025,51.2223,51.6076,19909605.748001,0
+CVX.US,D,20101101,000000,51.9528,52.5351,50.6663,50.8916,20455576.957441,0
+CVX.US,D,20101102,000000,51.4592,51.5129,51.0613,51.3305,15250047.755757,0
+CVX.US,D,20101103,000000,51.6231,51.9353,51.1803,51.6729,16071552.847716,0
+CVX.US,D,20101104,000000,52.5858,53.3066,52.4093,53.1974,26080083.834307,0
+CVX.US,D,20101105,000000,52.9301,53.3134,52.5156,53.0959,23227350.662161,0
+CVX.US,D,20101108,000000,52.8335,53.1116,52.3526,52.9856,18876053.800706,0
+CVX.US,D,20101109,000000,52.4297,52.6551,51.9235,52.2132,21735611.087526,0
+CVX.US,D,20101110,000000,52.3469,53.249,52.0162,53.2178,18846378.74435,0
+CVX.US,D,20101111,000000,53.1116,53.8548,53.1116,53.7943,18064836.143639,0
+CVX.US,D,20101112,000000,53.3612,53.4909,52.8335,53.3866,16918412.560449,0
+CVX.US,D,20101115,000000,53.5719,53.7201,53.0043,53.0218,14807790.581211,0
+CVX.US,D,20101116,000000,52.2045,52.2229,51.1939,51.5353,19363596.604028,0
+CVX.US,D,20101117,000000,51.4944,51.9421,51.2974,51.5207,12559041.79529,0
+CVX.US,D,20101118,000000,51.8611,52.4726,51.8299,52.3742,12122071.874255,0
+CVX.US,D,20101122,000000,52.1976,52.2229,51.2681,52.1439,10869908.347128,0
+CVX.US,D,20101123,000000,51.5275,51.5509,50.7063,51.0789,15195419.979611,0
+CVX.US,D,20101124,000000,51.3305,51.866,51.234,51.8182,12871521.861157,0
+CVX.US,D,20101126,000000,51.5099,51.5889,51.1053,51.2681,4464655.4947161,0
+CVX.US,D,20101129,000000,50.7998,51.2681,50.2421,51.0438,14512159.598958,0
+CVX.US,D,20101130,000000,50.4175,50.9921,50.2801,50.5913,16589009.592418,0
+CVX.US,D,20101201,000000,51.3305,51.9987,51.0789,51.6729,16994139.113018,0
+CVX.US,D,20101202,000000,51.6729,52.9028,51.5695,52.8004,17260422.096091,0
+CVX.US,D,20101203,000000,52.7107,53.1116,52.7107,53.0433,10761238.216932,0
+CVX.US,D,20101206,000000,52.9779,53.2422,52.7926,53.0784,8279542.6992307,0
+CVX.US,D,20101207,000000,53.5719,54.1299,53.5553,53.9221,20066864.887002,0
+CVX.US,D,20101208,000000,54.0547,54.2352,53.5046,53.8226,11072122.981953,0
+CVX.US,D,20101209,000000,54.2292,54.3483,53.6373,54.1396,12924678.392629,0
+CVX.US,D,20101210,000000,54.3366,54.4087,53.888,54.3815,11847015.761785,0
+CVX.US,D,20101213,000000,54.8106,55.5783,54.6779,55.2154,15833022.562973,0
+CVX.US,D,20101214,000000,55.2973,55.5783,55.0661,55.2231,11733197.813113,0
+CVX.US,D,20101215,000000,54.9989,55.3792,54.9433,54.9939,12169359.831149,0
+CVX.US,D,20101216,000000,55.1159,55.7461,54.8896,55.6446,12456495.528818,0
+CVX.US,D,20101217,000000,55.5159,55.585,55.034,55.2924,17312861.972493,0
+CVX.US,D,20101220,000000,55.585,55.983,55.3422,55.4865,12851113.083109,0
+CVX.US,D,20101221,000000,55.8211,56.1215,55.5783,55.7538,9542428.3704769,0
+CVX.US,D,20101222,000000,55.9967,56.2113,55.8064,56.1839,6811982.8001456,0
+CVX.US,D,20101223,000000,56.1634,56.7936,56.1215,56.6599,8155053.8693204,0
+CVX.US,D,20101227,000000,56.5809,56.6101,56.2591,56.3107,5015918.0586986,0
+CVX.US,D,20101228,000000,56.4355,57.1271,56.3107,56.9788,8095096.8041002,0
+CVX.US,D,20101229,000000,57.1993,57.7299,57.0803,57.0901,8480056.4316754,0
+CVX.US,D,20101230,000000,57.0627,57.444,56.9506,57.2354,6651739.1362324,0
+CVX.US,D,20101231,000000,57.2227,57.3602,56.8609,57.0198,8244414.2976296,0
+CVX.US,D,20110103,000000,57.3036,57.7231,57.0471,57.447,12474776.897319,0
+CVX.US,D,20110104,000000,57.6587,57.7845,56.9984,57.2354,13620190.601759,0
+CVX.US,D,20110105,000000,56.81,57.5271,56.5458,57.1358,10657960.94178,0
+CVX.US,D,20110106,000000,57.3349,57.3758,56.4053,56.6639,9955929.1194884,0
+CVX.US,D,20110107,000000,56.8472,57.0471,56.4053,56.9788,10154580.984108,0
+CVX.US,D,20110110,000000,56.8267,56.9652,56.3107,56.4941,10960818.964947,0
+CVX.US,D,20110111,000000,56.7779,57.4783,56.7399,57.3758,12519843.120964,0
+CVX.US,D,20110112,000000,57.7114,58.0147,57.609,57.7669,12548095.119754,0
+CVX.US,D,20110113,000000,57.49,57.8586,57.3476,57.5953,9155197.7972885,0
+CVX.US,D,20110114,000000,57.5601,58.0332,57.3729,58.004,8895032.5263924,0
+CVX.US,D,20110118,000000,58.0713,58.5794,58.0663,58.3287,12346070.157588,0
+CVX.US,D,20110119,000000,58.5355,58.5522,57.8469,58.0917,9692510.7061857,0
+CVX.US,D,20110120,000000,57.6957,58.0225,57.2217,57.9289,10424280.125549,0
+CVX.US,D,20110121,000000,58.3395,58.6984,58.1736,58.596,11886792.681404,0
+CVX.US,D,20110124,000000,58.6652,59.0642,58.5238,58.7959,10746836.423239,0
+CVX.US,D,20110125,000000,58.596,59.0086,58.3287,58.7832,11879976.768791,0
+CVX.US,D,20110126,000000,58.9715,59.3402,58.4712,59.1325,14135643.993085,0
+CVX.US,D,20110127,000000,59.0847,59.3343,58.9218,59.2026,10083890.496935,0
+CVX.US,D,20110128,000000,58.991,59.2651,58.0663,58.3395,19906299.292199,0
+CVX.US,D,20110131,000000,58.6428,59.4767,58.3414,59.3169,17860167.042088,0
+CVX.US,D,20110201,000000,59.7528,60.2921,59.465,60.1224,15908376.947028,0
+CVX.US,D,20110202,000000,59.5909,60.5165,59.5909,60.2844,10575323.127641,0
+CVX.US,D,20110203,000000,60.3389,60.8862,59.8366,60.8033,16804738.147843,0
+CVX.US,D,20110204,000000,60.5662,60.8178,60.3078,60.6754,16751988.643643,0
+CVX.US,D,20110207,000000,60.7837,61.3767,60.771,61.0218,16413742.828698,0
+CVX.US,D,20110208,000000,61.1505,61.2266,60.6754,61.0705,9138614.2553949,0
+CVX.US,D,20110209,000000,60.7633,60.8452,59.7967,60.1331,13191867.703434,0
+CVX.US,D,20110210,000000,59.9108,60.5965,59.8229,60.4209,11659195.743849,0
+CVX.US,D,20110211,000000,60.0415,60.7223,59.9147,60.2648,11722933.959147,0
+CVX.US,D,20110214,000000,59.6708,60.7096,59.6708,60.5759,11192517.958213,0
+CVX.US,D,20110215,000000,60.3458,60.5165,59.7694,60.1966,12200073.473468,0
+CVX.US,D,20110216,000000,60.4335,60.6189,60.0337,60.3965,10861479.70429,0
+CVX.US,D,20110217,000000,60.3351,60.8218,60.2414,60.7155,10585617.739335,0
+CVX.US,D,20110218,000000,60.8647,61.7386,60.6267,61.6811,14170564.267391,0
+CVX.US,D,20110222,000000,62.001,63.8064,62.001,62.6798,25039665.736777,0
+CVX.US,D,20110223,000000,62.8164,64.9446,62.8106,63.902,27444924.198383,0
+CVX.US,D,20110224,000000,64.4199,64.6198,63.4544,63.7527,26356680.90897,0
+CVX.US,D,20110225,000000,63.5489,64.1244,63.3264,63.7947,13630068.958863,0
+CVX.US,D,20110228,000000,63.9117,64.9417,63.8494,64.8227,16339863.790349,0
+CVX.US,D,20110301,000000,65.0266,65.602,64.2579,64.296,19627105.240001,0
+CVX.US,D,20110302,000000,64.3204,64.967,63.8522,64.6501,13337054.434039,0
+CVX.US,D,20110303,000000,64.8822,65.3387,64.5584,65.1007,12064543.644321,0
+CVX.US,D,20110304,000000,65.0646,65.4704,64.0444,64.8247,15765174.089905,0
+CVX.US,D,20110307,000000,65.0578,65.4645,64.3634,64.3634,13152106.162678,0
+CVX.US,D,20110308,000000,64.6121,65.0071,63.389,64.8393,14242130.324565,0
+CVX.US,D,20110309,000000,64.4707,64.7837,63.6709,63.82,11354264.649787,0
+CVX.US,D,20110310,000000,63.4065,63.4065,61.4148,61.9083,20092863.369558,0
+CVX.US,D,20110311,000000,61.2967,62.951,60.9837,62.44,10979431.491657,0
+CVX.US,D,20110314,000000,62.0703,63.108,61.879,62.9832,11776650.281276,0
+CVX.US,D,20110315,000000,61.3466,63.7332,61.2226,63.2514,20270596.903094,0
+CVX.US,D,20110316,000000,63.5138,63.7762,61.6274,62.1766,23696509.571221,0
+CVX.US,D,20110317,000000,62.9657,64.0874,62.7355,63.8834,15982495.89566,0
+CVX.US,D,20110318,000000,64.5887,64.967,63.9577,64.2327,18201696.757167,0
+CVX.US,D,20110321,000000,64.8959,65.607,64.4834,65.5709,6013310.1952329,0
+CVX.US,D,20110322,000000,65.8342,66.1922,65.683,65.7532,12825457.036597,0
+CVX.US,D,20110323,000000,65.4362,66.1843,65.2626,65.9112,10902665.32787,0
+CVX.US,D,20110324,000000,66.1532,66.1843,65.563,65.8469,11206817.226145,0
+CVX.US,D,20110325,000000,66.0585,66.8632,65.8469,66.7198,14380942.003332,0
+CVX.US,D,20110328,000000,66.5462,66.9217,66.2585,66.2585,9639355.1999716,0
+CVX.US,D,20110329,000000,66.2585,67.1588,65.9298,67.0895,11145192.066788,0
+CVX.US,D,20110330,000000,67.2397,67.9439,67.2007,67.4903,12654840.841411,0
+CVX.US,D,20110331,000000,68.1829,68.5144,67.0778,67.1665,13473489.565659,0
+CVX.US,D,20110401,000000,67.663,67.9702,67.1743,67.6806,10397980.217255,0
+CVX.US,D,20110404,000000,67.8064,67.8385,67.3908,67.625,7627034.9206868,0
+CVX.US,D,20110405,000000,67.6387,68.6091,67.625,68.3136,10471182.58558,0
+CVX.US,D,20110406,000000,68.6208,68.691,67.7567,67.8941,11029655.786356,0
+CVX.US,D,20110407,000000,68.1176,68.1672,67.1743,68.0697,11229796.32503,0
+CVX.US,D,20110408,000000,68.3273,68.691,68.1906,68.5194,10776171.094068,0
+CVX.US,D,20110411,000000,68.5672,68.6735,67.2143,67.3441,10555808.374232,0
+CVX.US,D,20110412,000000,66.5248,66.6701,64.6588,65.094,20491297.957942,0
+CVX.US,D,20110413,000000,65.4948,65.6947,64.5711,64.8628,11593179.406135,0
+CVX.US,D,20110414,000000,64.5818,65.7864,64.4384,65.5338,11327186.570965,0
+CVX.US,D,20110415,000000,65.9298,66.5462,65.1993,66.3804,14175205.608606,0
+CVX.US,D,20110418,000000,65.5766,65.602,64.3857,65.2948,11288774.269229,0
+CVX.US,D,20110419,000000,65.2148,66.1385,65.1543,65.8547,7995381.2738977,0
+CVX.US,D,20110420,000000,67.3002,67.6933,66.8632,67.3616,10630537.351143,0
+CVX.US,D,20110421,000000,67.6387,67.6387,67.1646,67.5645,7887199.1663253,0
+CVX.US,D,20110425,000000,67.0895,67.3441,66.6565,67.1177,6102855.1699125,0
+CVX.US,D,20110426,000000,67.3908,68.0014,66.9549,67.9508,8524867.3661757,0
+CVX.US,D,20110427,000000,68.176,68.214,67.2007,68.0892,9582427.7709984,0
+CVX.US,D,20110428,000000,68.1458,68.1672,67.5313,67.9868,9509849.7845598,0
+CVX.US,D,20110429,000000,67.7791,68.4823,67.3431,68.3828,10806969.832769,0
+CVX.US,D,20110502,000000,68.4052,68.4705,67.2397,67.5927,10478054.887362,0
+CVX.US,D,20110503,000000,67.2163,67.3811,65.724,66.3433,12733960.996679,0
+CVX.US,D,20110504,000000,66.2477,66.2477,64.7945,65.4119,14215847.845652,0
+CVX.US,D,20110505,000000,64.5827,65.0569,63.1743,64.1175,19162823.481407,0
+CVX.US,D,20110506,000000,64.573,65.2626,63.7332,64.2805,15269594.292153,0
+CVX.US,D,20110509,000000,64.5145,65.5212,64.3565,65.0393,11380202.642144,0
+CVX.US,D,20110510,000000,65.1807,65.5728,64.5145,65.209,10294446.6277,0
+CVX.US,D,20110511,000000,64.5273,64.6491,63.2621,63.8981,16283357.742255,0
+CVX.US,D,20110512,000000,63.5021,64.5613,62.7403,64.2063,16669486.163509,0
+CVX.US,D,20110513,000000,64.6433,64.6667,63.2738,63.9721,14333458.222234,0
+CVX.US,D,20110516,000000,63.7527,64.5428,63.3645,63.5138,10813761.139198,0
+CVX.US,D,20110517,000000,63.1636,63.7157,62.7238,63.2251,13938494.130869,0
+CVX.US,D,20110518,000000,63.5431,65.1466,63.0758,64.7672,13016013.467102,0
+CVX.US,D,20110519,000000,65.29,65.8205,64.8159,65.405,11819180.017587,0
+CVX.US,D,20110520,000000,65.2002,65.3621,64.0824,64.5827,13915850.291224,0
+CVX.US,D,20110523,000000,63.6776,64.1692,63.4055,63.8288,11883051.516374,0
+CVX.US,D,20110524,000000,64.1302,65.1007,64.1302,64.3956,10791427.95261,0
+CVX.US,D,20110525,000000,64.2278,65.3992,64.1068,65.0119,12623113.219312,0
+CVX.US,D,20110526,000000,64.8501,65.3572,64.2892,65.0813,10508438.396729,0
+CVX.US,D,20110527,000000,65.2568,65.6235,64.5613,64.9847,9203299.8087271,0
+CVX.US,D,20110531,000000,65.8654,66.2448,65.3065,66.0615,12976684.585059,0
+CVX.US,D,20110601,000000,65.9415,66.0859,64.2736,64.534,12968589.150946,0
+CVX.US,D,20110602,000000,64.4453,64.5984,63.193,63.6718,12898497.414219,0
+CVX.US,D,20110603,000000,62.7979,64.0317,62.6934,63.5958,12213812.950742,0
+CVX.US,D,20110606,000000,63.5021,63.7927,62.5277,62.7637,11100116.615823,0
+CVX.US,D,20110607,000000,63.0163,63.5392,62.5774,62.632,10869943.205887,0
+CVX.US,D,20110608,000000,62.6613,63.4962,62.6526,62.9354,11014427.635027,0
+CVX.US,D,20110609,000000,63.2875,64.1449,63.1686,63.7401,9093891.4930493,0
+CVX.US,D,20110610,000000,63.5567,63.5958,62.3228,62.7579,14454792.334469,0
+CVX.US,D,20110613,000000,62.9949,63.2875,61.7503,62.2936,12697298.809689,0
+CVX.US,D,20110614,000000,62.9792,63.779,62.8974,63.3441,11659508.447421,0
+CVX.US,D,20110615,000000,62.4624,62.9111,61.525,61.9659,15331419.376744,0
+CVX.US,D,20110616,000000,61.7445,62.754,61.5855,62.6067,12354268.117463,0
+CVX.US,D,20110617,000000,63.109,63.4962,62.1658,62.4438,19104320.231483,0
+CVX.US,D,20110620,000000,62.2595,63.0944,62.1171,62.9111,10206439.539442,0
+CVX.US,D,20110621,000000,63.307,64.2131,63.1686,63.9674,13466451.172144,0
+CVX.US,D,20110622,000000,63.7654,64.5145,63.5958,63.6396,10473967.185257,0
+CVX.US,D,20110623,000000,62.2741,62.6798,61.0773,62.5637,20722613.504861,0
+CVX.US,D,20110624,000000,62.632,62.8037,61.5875,61.6441,12749475.194882,0
+CVX.US,D,20110627,000000,61.6694,62.7403,61.6694,62.2741,11316293.208825,0
+CVX.US,D,20110628,000000,62.671,63.3441,62.5277,63.186,9704546.2053071,0
+CVX.US,D,20110629,000000,63.388,64.0424,62.9111,63.7723,12120610.882157,0
+CVX.US,D,20110630,000000,64.0883,64.8159,63.7742,64.7525,12212316.074626,0
+CVX.US,D,20110701,000000,64.7535,65.605,64.2327,65.5416,10441188.674106,0
+CVX.US,D,20110705,000000,65.5523,66.594,65.5523,66.1882,11734531.673268,0
+CVX.US,D,20110706,000000,66.0058,66.2585,65.8469,66.1639,9836996.1605841,0
+CVX.US,D,20110707,000000,66.7939,67.3245,66.6184,67.1158,12498875.577516,0
+CVX.US,D,20110708,000000,66.3843,66.7461,66.1609,66.6759,10054614.26579,0
+CVX.US,D,20110711,000000,65.7591,65.8878,65.3289,65.7444,11066370.261485,0
+CVX.US,D,20110712,000000,65.4772,66.7139,65.4772,65.7279,14538734.276293,0
+CVX.US,D,20110713,000000,65.9483,67.1284,65.9357,66.1736,10910533.154793,0
+CVX.US,D,20110714,000000,66.556,67.0388,65.846,65.9103,11558469.309639,0
+CVX.US,D,20110715,000000,66.5442,66.9344,66.2009,66.8642,16121127.129087,0
+CVX.US,D,20110718,000000,66.479,67.0573,66.1853,66.8866,11036811.059238,0
+CVX.US,D,20110719,000000,67.0495,67.8757,67.0495,67.6786,11088647.058905,0
+CVX.US,D,20110720,000000,67.6943,67.783,67.2992,67.4348,8004991.0135062,0
+CVX.US,D,20110721,000000,67.9282,69.1055,67.8522,68.9067,13200267.639059,0
+CVX.US,D,20110722,000000,68.8773,69.0481,68.5194,68.6149,8593716.4906752,0
+CVX.US,D,20110725,000000,67.7225,68.6344,67.663,68.0668,9976086.7094217,0
+CVX.US,D,20110726,000000,68.0336,68.3028,67.5889,67.7371,7722342.8684101,0
+CVX.US,D,20110727,000000,67.3529,67.3733,66.4116,66.5121,11754722.071444,0
+CVX.US,D,20110728,000000,66.2049,66.6485,65.7591,66.1365,10563784.878462,0
+CVX.US,D,20110729,000000,65.3114,66.2585,64.8998,65.4958,15401249.672779,0
+CVX.US,D,20110801,000000,66.7939,66.8262,65.4333,66.355,14773064.080593,0
+CVX.US,D,20110802,000000,65.9365,66.556,65.1281,65.1426,16510830.623638,0
+CVX.US,D,20110803,000000,65.1934,65.3241,63.5138,64.7037,19101229.079779,0
+CVX.US,D,20110804,000000,63.4591,63.587,60.7662,60.9769,32584095.651568,0
+CVX.US,D,20110805,000000,61.7249,62.5492,59.07,61.4597,27944728.057501,0
+CVX.US,D,20110808,000000,59.3646,60.3225,56.5116,56.8247,36589144.562408,0
+CVX.US,D,20110809,000000,57.6733,59.0076,54.9716,58.8116,33357553.070741,0
+CVX.US,D,20110810,000000,58.3737,59.0905,56.5078,57.0266,28702394.458917,0
+CVX.US,D,20110811,000000,57.9737,59.9069,57.1622,59.2339,48747353.691755,0
+CVX.US,D,20110812,000000,60.22,61.1095,59.7694,60.3614,21215923.382258,0
+CVX.US,D,20110815,000000,61.0782,62.4799,60.9448,62.397,18799071.307561,0
+CVX.US,D,20110816,000000,61.6995,62.513,61.1749,61.7962,15625942.055516,0
+CVX.US,D,20110817,000000,62.4614,62.8935,61.6382,61.998,13263423.508032,0
+CVX.US,D,20110818,000000,60.3848,60.538,58.2361,59.1822,23718944.258312,0
+CVX.US,D,20110819,000000,58.4526,60.5253,58.4458,59.2115,21185476.306918,0
+CVX.US,D,20110822,000000,61.1778,61.2822,58.9959,59.2183,15867091.87346,0
+CVX.US,D,20110823,000000,59.6114,61.8079,59.3197,61.7776,19345374.700468,0
+CVX.US,D,20110824,000000,61.4597,62.0497,60.9769,61.9434,12035702.122403,0
+CVX.US,D,20110825,000000,62.2215,62.5326,60.4813,60.9047,15459655.523231,0
+CVX.US,D,20110826,000000,60.0941,61.7913,59.2553,61.4733,14513200.235436,0
+CVX.US,D,20110829,000000,62.3795,62.6808,61.3007,62.672,15303291.434126,0
+CVX.US,D,20110830,000000,62.1804,62.8213,61.4021,62.4555,14495737.022509,0
+CVX.US,D,20110831,000000,62.7393,63.2943,62.2488,62.7335,17709978.079586,0
+CVX.US,D,20110901,000000,62.8448,63.7752,62.5199,62.5326,15945710.677756,0
+CVX.US,D,20110902,000000,61.1261,61.6059,60.3389,61.1875,14128403.623821,0
+CVX.US,D,20110906,000000,59.3967,60.8051,58.8701,60.6824,16184671.570696,0
+CVX.US,D,20110907,000000,62.4555,63.1129,62.1112,63.0212,16627405.490032,0
+CVX.US,D,20110908,000000,62.7637,63.8396,62.2018,62.4614,15125079.105284,0
+CVX.US,D,20110909,000000,61.5718,61.8137,60.1567,60.418,20991887.164393,0
+CVX.US,D,20110912,000000,59.6241,60.8901,59.1286,60.8754,21447834.603849,0
+CVX.US,D,20110913,000000,61.4138,61.4675,60.061,60.8901,17991605.0681,0
+CVX.US,D,20110914,000000,61.129,62.8378,60.3907,61.761,17830890.810943,0
+CVX.US,D,20110915,000000,62.5267,63.1529,62.2399,63.0008,14547302.354166,0
+CVX.US,D,20110916,000000,63.4688,63.5733,62.3843,63.2358,21837096.212368,0
+CVX.US,D,20110919,000000,61.686,63.0505,61.3134,62.6535,13424588.87854,0
+CVX.US,D,20110920,000000,63.0135,63.306,62.0361,62.0684,13605143.921028,0
+CVX.US,D,20110921,000000,61.6995,62.0614,59.7518,59.8366,14589123.637466,0
+CVX.US,D,20110922,000000,57.7017,58.084,56.2297,57.2315,26274859.199891,0
+CVX.US,D,20110923,000000,57.2061,57.6558,56.2113,57.1301,19262415.980697,0
+CVX.US,D,20110926,000000,57.5358,58.1717,56.337,58.0683,18744204.646391,0
+CVX.US,D,20110927,000000,59.7645,60.5195,59.0602,59.3694,17447051.789938,0
+CVX.US,D,20110928,000000,59.6581,60.5058,58.1015,58.2283,16284373.772549,0
+CVX.US,D,20110929,000000,59.7811,59.9673,58.595,59.9118,15918304.516497,0
+CVX.US,D,20110930,000000,59.0037,60.1702,58.7247,58.7716,18778357.002744,0
+CVX.US,D,20111003,000000,58.3999,58.8817,57.0266,57.0471,17931051.302949,0
+CVX.US,D,20111004,000000,56.3117,58.2917,55.0173,58.0635,24256231.535769,0
+CVX.US,D,20111005,000000,58.4838,60.1331,57.7795,60.0834,20565188.274126,0
+CVX.US,D,20111006,000000,59.27,60.1781,58.8487,60.0532,16010646.393946,0
+CVX.US,D,20111007,000000,60.7233,60.7584,59.4466,59.9147,16592529.301804,0
+CVX.US,D,20111010,000000,61.0149,62.3532,60.9886,62.3278,11801098.57432,0
+CVX.US,D,20111011,000000,61.6928,62.6067,61.6616,61.9494,11993717.823143,0
+CVX.US,D,20111012,000000,62.2722,62.676,61.37,62.0614,13967927.22643,0
+CVX.US,D,20111013,000000,61.3251,62.2624,61.0899,62.0684,10244359.717523,0
+CVX.US,D,20111014,000000,62.8184,63.825,62.7423,63.7693,11591611.787245,0
+CVX.US,D,20111017,000000,63.5801,63.6279,62.4555,62.5911,10358654.410985,0
+CVX.US,D,20111018,000000,62.8525,66.1024,62.1804,65.3417,19148703.633558,0
+CVX.US,D,20111019,000000,65.1758,66.0615,64.5574,64.8939,13630729.224765,0
+CVX.US,D,20111020,000000,65.172,65.7913,64.5633,65.6235,13722563.599695,0
+CVX.US,D,20111021,000000,66.1912,67.1773,66.1434,66.9813,17115702.882958,0
+CVX.US,D,20111024,000000,66.9597,67.8317,66.8145,67.4503,12462856.227049,0
+CVX.US,D,20111025,000000,67.6698,67.8552,66.2166,66.3277,13304110.856412,0
+CVX.US,D,20111026,000000,67.3382,67.8103,66.2994,67.7674,15684022.899304,0
+CVX.US,D,20111027,000000,68.4462,69.8175,68.3106,69.169,22482753.219542,0
+CVX.US,D,20111028,000000,69.0938,69.8118,68.0795,69.5913,16291412.166064,0
+CVX.US,D,20111031,000000,68.5505,68.5505,66.6739,66.6739,18052055.282232,0
+CVX.US,D,20111101,000000,64.4023,65.8078,63.9712,64.7935,23974830.103932,0
+CVX.US,D,20111102,000000,65.9874,66.6018,65.4645,66.353,13224035.161047,0
+CVX.US,D,20111103,000000,67.1773,67.504,66.4526,67.3616,14614907.841181,0
+CVX.US,D,20111104,000000,67.1187,67.6601,66.314,67.5547,13238640.981006,0
+CVX.US,D,20111107,000000,67.6903,68.8833,66.988,68.3701,12315134.034367,0
+CVX.US,D,20111108,000000,68.7193,69.1875,67.5918,69.0997,12217309.079203,0
+CVX.US,D,20111109,000000,67.1471,67.5869,65.9337,66.1853,18990595.581254,0
+CVX.US,D,20111110,000000,66.8466,67.2855,65.6937,66.9587,15792138.365132,0
+CVX.US,D,20111111,000000,67.7157,68.2463,67.663,67.9449,10004409.450986,0
+CVX.US,D,20111114,000000,67.4095,67.7478,66.8817,67.3918,8710921.8905014,0
+CVX.US,D,20111115,000000,67.4249,68.1223,65.1085,65.5465,38312109.461291,0
+CVX.US,D,20111116,000000,65.5786,66.1629,64.4453,64.6462,19659973.973823,0
+CVX.US,D,20111117,000000,64.452,65.3348,63.1734,64.0258,18421637.070867,0
+CVX.US,D,20111118,000000,64.3068,64.931,62.3853,62.6126,21354154.765215,0
+CVX.US,D,20111121,000000,62.001,62.0147,60.4218,61.1964,23472062.225053,0
+CVX.US,D,20111122,000000,61.1261,62.2145,60.775,61.6801,13973184.74747,0
+CVX.US,D,20111123,000000,61.0422,61.1456,59.9752,59.9752,18225447.875035,0
+CVX.US,D,20111125,000000,60.0698,60.4218,59.0408,59.0408,8218002.6362558,0
+CVX.US,D,20111128,000000,61.4324,61.6392,60.775,61.2656,13127560.470161,0
+CVX.US,D,20111129,000000,61.4909,62.7267,61.2549,62.3014,13820057.39665,0
+CVX.US,D,20111130,000000,64.295,65.7776,64.0405,65.7776,20873861.558476,0
+CVX.US,D,20111201,000000,65.7766,65.8928,64.5857,65.1446,10951981.244323,0
+CVX.US,D,20111202,000000,65.919,66.0128,64.931,65.0539,10375928.976509,0
+CVX.US,D,20111205,000000,66.2634,66.5315,65.2743,65.7766,9568866.6885486,0
+CVX.US,D,20111206,000000,65.9532,66.9987,65.7873,66.7618,11631767.026923,0
+CVX.US,D,20111207,000000,66.7286,67.6454,66.5121,66.8642,16133661.928666,0
+CVX.US,D,20111208,000000,66.5315,67.0417,65.2207,65.4138,12061383.800357,0
+CVX.US,D,20111209,000000,65.7532,66.8525,65.7054,66.6905,10346427.18869,0
+CVX.US,D,20111212,000000,66.5452,66.6789,64.931,65.9337,11860590.172584,0
+CVX.US,D,20111213,000000,66.673,67.742,65.9532,66.2867,14043795.264549,0
+CVX.US,D,20111214,000000,65.7297,66.5452,63.662,64.3136,24226296.063979,0
+CVX.US,D,20111215,000000,64.7584,64.9944,63.5382,63.7606,15101547.392546,0
+CVX.US,D,20111216,000000,64.139,64.5223,63.7108,64.5223,22977714.786953,0
+CVX.US,D,20111219,000000,64.7154,64.8218,63.6542,63.7937,9341995.6333837,0
+CVX.US,D,20111220,000000,65.1154,66.436,65.1085,66.3209,11367747.81266,0
+CVX.US,D,20111221,000000,66.3277,67.5089,66.2438,67.4445,12746218.976703,0
+CVX.US,D,20111222,000000,67.4972,68.1829,67.2114,68.0093,11697623.42445,0
+CVX.US,D,20111223,000000,68.215,68.8452,67.8747,68.7671,5905473.599476,0
+CVX.US,D,20111227,000000,68.7193,69.402,68.6149,69.0782,6462179.2561271,0
+CVX.US,D,20111228,000000,69.0217,69.1914,67.7342,67.7849,8292736.739455,0
+CVX.US,D,20111229,000000,68.0532,68.8081,68.0161,68.7535,6979959.9822352,0
+CVX.US,D,20111230,000000,68.3184,68.774,67.9273,68.0668,7832042.3572502,0
+CVX.US,D,20120103,000000,69.721,71.0017,69.5621,70.5998,18009465.055723,0
+CVX.US,D,20120104,000000,70.1102,70.5998,69.8536,70.4867,12535205.58104,0
+CVX.US,D,20120105,000000,69.9785,70.077,69.0705,69.7864,11231604.879459,0
+CVX.US,D,20120106,000000,69.9932,70.119,69.1465,69.2898,12841180.387352,0
+CVX.US,D,20120109,000000,69.2451,70.1629,69.1104,70.042,11127820.10179,0
+CVX.US,D,20120110,000000,70.5101,70.79,69.6587,69.762,11945597.357067,0
+CVX.US,D,20120111,000000,69.3065,69.5074,68.5368,68.9446,12208601.566294,0
+CVX.US,D,20120112,000000,66.8661,67.8337,66.8661,67.1528,18599156.325563,0
+CVX.US,D,20120113,000000,66.9296,67.9068,66.2166,67.8688,12923722.852535,0
+CVX.US,D,20120117,000000,68.5555,69.0782,67.8268,68.2687,10826564.556271,0
+CVX.US,D,20120118,000000,67.8083,68.4101,67.3002,68.3399,10287867.549598,0
+CVX.US,D,20120119,000000,68.7399,68.7671,67.6951,68.4052,8857438.3802314,0
+CVX.US,D,20120120,000000,68.2745,68.5798,67.9722,68.3828,11387152.863504,0
+CVX.US,D,20120123,000000,68.4443,68.7671,68.1672,68.4589,10171687.407383,0
+CVX.US,D,20120124,000000,68.0989,68.5087,67.9273,68.2677,7880444.7691695,0
+CVX.US,D,20120125,000000,68.0951,69.0938,67.229,68.9192,12537792.305999,0
+CVX.US,D,20120126,000000,69.1104,69.4586,68.0336,68.1877,10942819.542291,0
+CVX.US,D,20120127,000000,66.7842,66.9549,65.9707,66.5061,16541298.20413,0
+CVX.US,D,20120130,000000,66.1502,66.2096,65.3035,66.1561,11904495.804612,0
+CVX.US,D,20120131,000000,66.9207,67.0281,65.5045,65.9707,13006843.563008,0
+CVX.US,D,20120201,000000,66.7111,66.7989,65.6859,65.7601,12231282.315213,0
+CVX.US,D,20120202,000000,65.96,66.5061,65.8166,66.3346,9218978.0481482,0
+CVX.US,D,20120203,000000,67.0943,67.5566,66.8436,67.4933,10658583.273152,0
+CVX.US,D,20120206,000000,66.7745,68.2989,66.7675,68.2404,10073000.210567,0
+CVX.US,D,20120207,000000,67.8678,68.492,67.4552,68.3409,9433121.5553028,0
+CVX.US,D,20120208,000000,68.6208,68.7671,67.8678,68.3009,8415510.3133786,0
+CVX.US,D,20120209,000000,68.5184,68.7105,67.8532,68.0472,7427111.7366273,0
+CVX.US,D,20120210,000000,67.3987,67.505,66.9012,67.3479,9593943.4645099,0
+CVX.US,D,20120213,000000,67.9108,68.1517,67.462,68.0522,7341377.6444961,0
+CVX.US,D,20120214,000000,67.9771,68.1517,67.5372,68.1223,9339912.3099136,0
+CVX.US,D,20120215,000000,68.4852,68.4852,67.4202,67.6854,10166823.585267,0
+CVX.US,D,20120216,000000,67.9048,68.6969,67.5566,68.6647,8894952.5562985,0
+CVX.US,D,20120217,000000,68.9885,69.1319,68.3536,68.7535,8790330.1431592,0
+CVX.US,D,20120221,000000,69.3826,69.9425,69.2577,69.8799,11090031.156682,0
+CVX.US,D,20120222,000000,69.721,69.9785,69.1055,69.2977,11091647.987939,0
+CVX.US,D,20120223,000000,69.3269,69.9425,69.1825,69.8391,8545768.2678784,0
+CVX.US,D,20120224,000000,70.0069,70.5199,69.9425,70.3238,9049163.6044157,0
+CVX.US,D,20120227,000000,69.8038,71.0514,69.7951,70.6633,11981543.914243,0
+CVX.US,D,20120228,000000,70.6964,71.1723,70.3842,70.6496,14168432.756813,0
+CVX.US,D,20120229,000000,71.1773,71.4981,70.2155,70.3501,16402417.833103,0
+CVX.US,D,20120301,000000,70.3842,71.0017,70.3394,70.749,9277362.3681898,0
+CVX.US,D,20120302,000000,70.5101,70.8251,70.2672,70.6496,8341462.1075226,0
+CVX.US,D,20120305,000000,70.4798,70.5511,69.7083,70.4721,9216906.002512,0
+CVX.US,D,20120306,000000,69.7571,70.2837,69.6186,70.1717,11605364.592868,0
+CVX.US,D,20120307,000000,70.2467,70.8748,69.7405,70.5578,18021359.069293,0
+CVX.US,D,20120308,000000,70.7773,71.2796,70.6203,70.9334,8540299.5437696,0
+CVX.US,D,20120309,000000,70.8104,71.1773,70.5101,70.6272,8848679.6044419,0
+CVX.US,D,20120312,000000,70.6496,70.911,70.3687,70.911,8260681.0349206,0
+CVX.US,D,20120313,000000,71.0514,71.7498,70.5413,71.6707,11374374.052613,0
+CVX.US,D,20120314,000000,71.5858,72.3701,71.2572,71.343,13681487.67868,0
+CVX.US,D,20120315,000000,71.3567,71.506,70.5578,70.9334,13806113.89311,0
+CVX.US,D,20120316,000000,71.1938,71.4367,70.9734,71.0934,17208124.7305,0
+CVX.US,D,20120319,000000,71.2503,71.5908,71.1089,71.3509,8834494.1401056,0
+CVX.US,D,20120320,000000,70.8613,70.8613,70.2223,70.3238,9554598.1783457,0
+CVX.US,D,20120321,000000,70.2399,70.278,69.1982,69.5621,11712261.027394,0
+CVX.US,D,20120322,000000,68.8773,68.968,67.702,67.9108,12847986.04739,0
+CVX.US,D,20120323,000000,68.1223,68.9134,67.5889,68.5622,10243254.489816,0
+CVX.US,D,20120326,000000,69.1231,69.6069,68.8617,69.523,8239453.0760393,0
+CVX.US,D,20120327,000000,69.5474,69.6186,68.9797,69.0022,6713454.5182591,0
+CVX.US,D,20120328,000000,68.6969,68.9446,67.8142,68.2619,10574041.555625,0
+CVX.US,D,20120329,000000,67.739,68.9885,67.6347,68.8773,8988739.021724,0
+CVX.US,D,20120330,000000,69.0022,69.1387,68.5974,69.1104,9496549.1175437,0
+CVX.US,D,20120402,000000,68.8773,70.1306,68.7193,69.8118,8048738.7558616,0
+CVX.US,D,20120403,000000,69.5757,69.762,68.4794,69.0617,7275833.9505416,0
+CVX.US,D,20120404,000000,68.4901,68.495,67.701,68.0746,8424377.7664752,0
+CVX.US,D,20120405,000000,67.7947,68.2677,67.2553,67.5255,9282487.6309981,0
+CVX.US,D,20120409,000000,66.592,67.0885,66.2994,66.712,7058063.0819514,0
+CVX.US,D,20120410,000000,66.5589,66.6398,65.3631,65.3992,13818233.463356,0
+CVX.US,D,20120411,000000,65.9502,66.039,64.97,65.0763,13295179.837343,0
+CVX.US,D,20120412,000000,65.0363,66.3043,64.7935,66.1307,10008613.007201,0
+CVX.US,D,20120413,000000,65.9365,65.9874,64.9242,64.97,10622443.967544,0
+CVX.US,D,20120416,000000,65.5045,65.9103,65.2167,65.4342,9408647.630818,0
+CVX.US,D,20120417,000000,66.0498,67.0983,65.9737,66.7989,8533379.0548805,0
+CVX.US,D,20120418,000000,66.6682,67.0222,66.2994,66.6476,7502548.1412916,0
+CVX.US,D,20120419,000000,66.5687,66.8086,65.8644,66.0839,10499682.696712,0
+CVX.US,D,20120420,000000,66.635,66.9363,66.0205,66.0897,9020120.1067489,0
+CVX.US,D,20120423,000000,65.2314,66.2136,65.0363,66.0342,8673025.2933445,0
+CVX.US,D,20120424,000000,66.2497,66.5061,65.845,66.4174,6367037.400137,0
+CVX.US,D,20120425,000000,66.7568,66.9714,66.1542,66.9432,8235621.6883388,0
+CVX.US,D,20120426,000000,67.0397,68.7817,67.0339,68.4735,13247750.394899,0
+CVX.US,D,20120427,000000,68.8373,68.85,68.1176,68.4589,7754157.6374056,0
+CVX.US,D,20120430,000000,68.4325,68.7272,68.2073,68.691,7332964.3805221,0
+CVX.US,D,20120501,000000,68.8081,70.1306,68.5798,69.7864,9589794.2469492,0
+CVX.US,D,20120502,000000,69.3065,69.3963,68.7105,68.9953,7500921.0574595,0
+CVX.US,D,20120503,000000,69.0022,69.0167,67.9508,68.3223,7576385.1440793,0
+CVX.US,D,20120504,000000,67.86,68.0034,66.5628,66.8563,9681856.2290693,0
+CVX.US,D,20120507,000000,66.4477,66.9276,66.1307,66.5969,9504481.535697,0
+CVX.US,D,20120508,000000,66.234,66.5325,65.4586,66.2896,12671536.136384,0
+CVX.US,D,20120509,000000,65.4996,66.0799,65.3484,65.608,9489209.2982907,0
+CVX.US,D,20120510,000000,66.2849,67.1948,66.1697,66.6311,32740552.013858,0
+CVX.US,D,20120511,000000,66.3619,67.0085,66.0585,66.1912,7670595.040899,0
+CVX.US,D,20120514,000000,65.5826,65.9444,65.2831,65.7133,10893882.971155,0
+CVX.US,D,20120515,000000,65.7776,66.1756,64.9183,65.0432,13063253.236888,0
+CVX.US,D,20120516,000000,65.5435,66.1989,65.05,65.1065,9877248.799736,0
+CVX.US,D,20120517,000000,65.1738,65.9512,64.9788,65.1358,8370338.4881984,0
+CVX.US,D,20120518,000000,65.3544,65.5319,63.8981,64.0405,17123589.164518,0
+CVX.US,D,20120521,000000,64.2678,64.8745,63.9704,64.8423,9485288.7131778,0
+CVX.US,D,20120522,000000,64.9964,65.487,64.2171,64.6024,9362472.0784346,0
+CVX.US,D,20120523,000000,63.9567,64.3936,62.8964,64.3936,12318369.747394,0
+CVX.US,D,20120524,000000,64.5633,65.1192,64.1001,65.0813,11522099.32107,0
+CVX.US,D,20120525,000000,65.0704,65.1983,64.0161,64.3029,8550696.6812252,0
+CVX.US,D,20120529,000000,64.9183,65.5962,64.7204,65.1983,8031464.1903367,0
+CVX.US,D,20120530,000000,64.4647,64.4647,63.4172,63.5021,11199936.722303,0
+CVX.US,D,20120531,000000,63.783,64.496,62.8827,63.945,14410511.458155,0
+CVX.US,D,20120601,000000,62.8612,63.2817,62.4545,62.7071,14211738.613137,0
+CVX.US,D,20120604,000000,62.754,63.1813,62.2644,62.8194,10446085.304466,0
+CVX.US,D,20120605,000000,62.6934,63.0066,62.2995,62.7598,9057996.1987534,0
+CVX.US,D,20120606,000000,63.6709,64.9125,63.4738,64.9125,15686103.147001,0
+CVX.US,D,20120607,000000,65.681,66.3463,65.1621,65.2968,12253731.355911,0
+CVX.US,D,20120608,000000,64.974,65.6937,64.8423,65.5883,8871274.2317217,0
+CVX.US,D,20120611,000000,66.3384,66.5589,64.7642,64.9837,10819023.786527,0
+CVX.US,D,20120612,000000,65.1738,65.6284,64.7565,65.523,9122182.4516281,0
+CVX.US,D,20120613,000000,65.487,65.9512,64.854,65.1281,7978348.6691694,0
+CVX.US,D,20120614,000000,65.1553,66.4526,64.9788,66.2896,10055084.859034,0
+CVX.US,D,20120615,000000,66.9959,67.9712,66.7598,67.86,17052019.006313,0
+CVX.US,D,20120618,000000,67.0875,67.625,66.9959,67.2934,10194315.868165,0
+CVX.US,D,20120619,000000,67.6387,68.0678,67.4953,67.6825,9402150.5733232,0
+CVX.US,D,20120620,000000,67.6708,68.0034,66.7266,67.4045,11698868.087192,0
+CVX.US,D,20120621,000000,67.2934,67.4826,64.9603,65.0559,13056648.527343,0
+CVX.US,D,20120622,000000,65.4674,65.7708,64.7701,65.3299,18008021.493003,0
+CVX.US,D,20120625,000000,64.6121,64.7565,63.8542,64.4433,15959836.677151,0
+CVX.US,D,20120626,000000,64.3741,65.8801,64.2805,65.6635,11717408.84587,0
+CVX.US,D,20120627,000000,66.0128,66.9305,65.8537,66.7139,14160097.412418,0
+CVX.US,D,20120628,000000,66.2468,67.4162,65.9737,67.2934,10781906.385156,0
+CVX.US,D,20120629,000000,68.5037,68.6286,67.8727,68.6208,16376392.69385,0
+CVX.US,D,20120702,000000,68.6783,69.0022,68.097,68.8569,8757073.8619597,0
+CVX.US,D,20120703,000000,69.1319,69.8654,69.0938,69.8332,6273486.7439627,0
+CVX.US,D,20120705,000000,69.1163,69.6235,68.7671,68.968,7757293.9004442,0
+CVX.US,D,20120706,000000,68.2872,68.5233,67.9001,68.339,7089067.8974323,0
+CVX.US,D,20120709,000000,68.2727,68.3223,67.3489,67.9439,8045767.5592985,0
+CVX.US,D,20120710,000000,68.2102,68.5485,67.1812,67.5683,9876737.196187,0
+CVX.US,D,20120711,000000,67.8474,68.7037,67.6601,68.1946,9120315.4575144,0
+CVX.US,D,20120712,000000,67.9508,68.9953,67.821,68.3155,12102127.537905,0
+CVX.US,D,20120713,000000,68.5164,69.0705,68.2102,68.9544,10411408.016215,0
+CVX.US,D,20120716,000000,68.7603,69.7571,68.6208,69.4586,7971952.0869207,0
+CVX.US,D,20120717,000000,69.5913,69.9131,68.6735,69.8742,10251876.906343,0
+CVX.US,D,20120718,000000,69.4586,70.2399,69.3748,70.1717,8485591.7975291,0
+CVX.US,D,20120719,000000,70.1931,70.8797,69.6751,70.79,10499823.157005,0
+CVX.US,D,20120720,000000,70.3589,71.0651,69.9131,71.0251,14406978.420421,0
+CVX.US,D,20120723,000000,69.7571,70.4321,68.968,70.2155,9152676.6888175,0
+CVX.US,D,20120724,000000,70.3589,70.3589,68.0415,69.1387,10232474.93127,0
+CVX.US,D,20120725,000000,69.2831,69.4519,68.4765,68.9885,8419652.3541359,0
+CVX.US,D,20120726,000000,69.9785,70.6496,69.762,70.4321,10474152.756886,0
+CVX.US,D,20120727,000000,71.1519,71.2299,69.684,71.0738,12820289.738226,0
+CVX.US,D,20120730,000000,70.8104,71.4981,70.7354,71.42,8901614.6802692,0
+CVX.US,D,20120731,000000,71.2572,72.0834,71.2503,71.2796,15397460.320641,0
+CVX.US,D,20120801,000000,71.3567,72.3486,70.99,71.8805,12859626.82233,0
+CVX.US,D,20120802,000000,71.1997,71.4981,70.5511,71.0651,10243329.333622,0
+CVX.US,D,20120803,000000,72.2833,72.772,72.1263,72.2715,9174796.6218224,0
+CVX.US,D,20120806,000000,72.0376,72.9105,72.019,72.3925,7997587.6282813,0
+CVX.US,D,20120807,000000,72.5867,73.0948,72.532,72.8227,8384036.9551685,0
+CVX.US,D,20120808,000000,72.5222,73.2694,72.4286,72.9339,8368789.323945,0
+CVX.US,D,20120809,000000,73.0129,73.6869,72.6813,73.2626,7451656.4038874,0
+CVX.US,D,20120810,000000,72.8227,73.9122,72.3701,73.8537,7852776.1419619,0
+CVX.US,D,20120813,000000,73.7054,73.8761,73.3113,73.6869,6667852.0848815,0
+CVX.US,D,20120814,000000,73.9521,74.0682,73.4791,73.7054,9664417.6223263,0
+CVX.US,D,20120815,000000,73.5191,74.0877,73.4381,73.799,6924261.8371403,0
+CVX.US,D,20120816,000000,73.8946,74.4817,73.4947,74.2955,8227948.6603614,0
+CVX.US,D,20120817,000000,74.2877,74.4653,73.7678,73.8614,8606154.9160386,0
+CVX.US,D,20120820,000000,73.8819,74.0146,73.5268,73.7736,5962120.1078633,0
+CVX.US,D,20120821,000000,73.954,74.3852,73.2879,73.4215,7083552.0114734,0
+CVX.US,D,20120822,000000,73.363,73.6595,72.9544,73.5318,6780544.3006943,0
+CVX.US,D,20120823,000000,73.4888,73.5425,72.7583,72.9601,6394626.0572508,0
+CVX.US,D,20120824,000000,72.6286,73.5689,72.6227,73.446,5267013.9007483,0
+CVX.US,D,20120827,000000,73.5522,73.6869,73.0704,73.2557,5168650.6853375,0
+CVX.US,D,20120828,000000,73.3357,73.954,73.284,73.6595,5095535.4639096,0
+CVX.US,D,20120829,000000,73.6439,73.7161,73.166,73.3026,5027561.9094118,0
+CVX.US,D,20120830,000000,73.0851,73.2225,72.7359,72.7427,5373555.5961395,0
+CVX.US,D,20120831,000000,73.208,74.0526,73.208,73.5347,8475999.4872999,0
+CVX.US,D,20120904,000000,73.4567,73.6088,72.7057,72.9182,7065372.143476,0
+CVX.US,D,20120905,000000,73.166,73.2557,72.5076,72.6286,6773839.1159039,0
+CVX.US,D,20120906,000000,73.1416,74.3793,73.1416,74.1131,8437015.0918154,0
+CVX.US,D,20120907,000000,74.0682,74.7374,73.9122,74.7374,7713527.7034518,0
+CVX.US,D,20120910,000000,74.8719,75.0973,74.4905,74.707,7950061.8116213,0
+CVX.US,D,20120911,000000,74.7831,75.2387,74.7374,74.8564,7258419.9499812,0
+CVX.US,D,20120912,000000,74.8934,75.2387,74.7598,75.0669,6742482.6370616,0
+CVX.US,D,20120913,000000,75.2308,76.69,74.8212,76.4217,11801909.553092,0
+CVX.US,D,20120914,000000,76.6578,77.5132,76.371,76.8724,13695952.013087,0
+CVX.US,D,20120917,000000,76.8255,77.6936,76.6354,76.8051,11304115.198896,0
+CVX.US,D,20120918,000000,76.7047,77.125,76.4462,76.69,7778779.1989867,0
+CVX.US,D,20120919,000000,76.7681,76.8255,75.9468,76.4462,9117778.9701794,0
+CVX.US,D,20120920,000000,76.1428,77.4732,75.7233,77.2644,11114719.360008,0
+CVX.US,D,20120921,000000,77.7161,77.7161,77.0187,77.2343,15683414.921539,0
+CVX.US,D,20120924,000000,77.0723,77.6849,77.0109,77.2167,10385210.633682,0
+CVX.US,D,20120925,000000,77.4801,77.6936,76.3974,76.6578,11539793.216957,0
+CVX.US,D,20120926,000000,76.5915,76.7047,76.1515,76.2453,8521019.5743533,0
+CVX.US,D,20120927,000000,76.5739,76.9689,76.3915,76.8432,8361532.5505587,0
+CVX.US,D,20120928,000000,76.6285,76.6354,76.1515,76.4217,8595124.1693781,0
+CVX.US,D,20121001,000000,76.6578,77.5278,76.6227,76.8724,7496976.8914215,0
+CVX.US,D,20121002,000000,77.125,77.4185,76.6578,77.3415,9170612.545503,0
+CVX.US,D,20121003,000000,77.125,77.1962,76.0852,76.1428,11229487.722487,0
+CVX.US,D,20121004,000000,76.4676,77.0187,76.3623,76.8109,8276032.2171632,0
+CVX.US,D,20121005,000000,76.9856,77.5278,76.7905,77.0402,6875927.0922234,0
+CVX.US,D,20121008,000000,76.8334,77.2801,76.6764,77.1093,5238895.1854485,0
+CVX.US,D,20121009,000000,77.047,77.6224,76.9495,76.9495,9128227.3705155,0
+CVX.US,D,20121010,000000,75.1489,75.4288,73.446,73.7239,24343799.813771,0
+CVX.US,D,20121011,000000,74.3345,74.8865,74.1335,74.1335,11104535.476137,0
+CVX.US,D,20121012,000000,74.1462,74.2808,73.1748,73.4888,9023300.455865,0
+CVX.US,D,20121015,000000,73.5347,74.1208,72.8451,73.962,8808425.9400323,0
+CVX.US,D,20121016,000000,74.4076,75.0153,74.2955,74.7968,7311715.9164884,0
+CVX.US,D,20121017,000000,74.9773,75.6405,74.9773,75.5128,7958969.2497647,0
+CVX.US,D,20121018,000000,75.106,75.4123,74.986,75.1801,9405866.1069134,0
+CVX.US,D,20121019,000000,75.3293,75.385,74.1638,74.3403,10921439.845283,0
+CVX.US,D,20121022,000000,74.4945,74.5442,73.2557,73.9122,7339328.1545273,0
+CVX.US,D,20121023,000000,73.1495,73.1495,71.5283,71.7147,12219679.474805,0
+CVX.US,D,20121024,000000,71.7342,72.4374,71.4786,71.941,7760189.2279439,0
+CVX.US,D,20121025,000000,72.5369,72.7641,71.8961,72.7641,7456516.124974,0
+CVX.US,D,20121026,000000,72.5583,73.2225,72.5018,72.8861,7286919.0358556,0
+CVX.US,D,20121031,000000,73.3845,73.3933,71.624,72.2715,9088460.7034722,0
+CVX.US,D,20121101,000000,72.1263,73.2225,72.055,73.0704,9884191.8442926,0
+CVX.US,D,20121102,000000,72.5798,72.9105,70.5199,71.0514,12774423.813642,0
+CVX.US,D,20121105,000000,70.6349,71.6874,70.6349,71.5858,6189806.2428306,0
+CVX.US,D,20121106,000000,71.8961,72.573,71.624,72.3486,8204744.0048019,0
+CVX.US,D,20121107,000000,71.624,71.6562,70.0069,70.4945,11633912.891108,0
+CVX.US,D,20121108,000000,70.3081,70.5872,69.4167,69.4167,9470115.92576,0
+CVX.US,D,20121109,000000,69.0167,69.9492,68.891,69.3963,8899995.7984979,0
+CVX.US,D,20121112,000000,69.7814,69.8332,69.1601,69.4519,6103605.6584854,0
+CVX.US,D,20121113,000000,69.0861,69.7864,68.9729,69.0217,7374590.8648758,0
+CVX.US,D,20121114,000000,69.4313,69.445,67.5966,67.7821,13020790.142321,0
+CVX.US,D,20121115,000000,67.4426,68.4228,66.5638,67.2007,14783010.104699,0
+CVX.US,D,20121116,000000,67.1675,67.7751,66.79,67.7176,12464262.880496,0
+CVX.US,D,20121119,000000,68.5555,69.009,68.2043,69.009,10359989.296398,0
+CVX.US,D,20121120,000000,68.7817,68.8569,68.0609,68.4832,7990011.9997773,0
+CVX.US,D,20121121,000000,68.7399,68.8569,68.3877,68.8452,5529151.7672922,0
+CVX.US,D,20121123,000000,69.3533,69.7405,69.0782,69.7405,4198428.9008108,0
+CVX.US,D,20121126,000000,69.2704,69.4313,68.9368,69.4313,6584201.3162202,0
+CVX.US,D,20121127,000000,69.4382,69.5415,68.2453,68.3633,9999487.1891855,0
+CVX.US,D,20121128,000000,68.0999,69.8391,67.9536,69.8175,10625186.531659,0
+CVX.US,D,20121129,000000,70.0233,70.5511,69.684,69.957,8705114.8313802,0
+CVX.US,D,20121130,000000,70.1717,70.3443,69.6108,69.8878,10097137.850555,0
+CVX.US,D,20121203,000000,70.0994,70.1453,69.0217,69.206,8676228.1981282,0
+CVX.US,D,20121204,000000,69.0364,69.4986,68.7329,68.7476,10078913.896481,0
+CVX.US,D,20121205,000000,69.0217,69.9707,68.774,69.5474,9724629.9766921,0
+CVX.US,D,20121206,000000,69.7571,70.4321,69.6235,70.4028,11178480.130974,0
+CVX.US,D,20121207,000000,70.5705,70.7559,70.1892,70.749,7482627.385867,0
+CVX.US,D,20121210,000000,70.8251,71.2212,70.4243,70.7266,8335652.9978861,0
+CVX.US,D,20121211,000000,70.951,71.5704,70.8563,71.2503,8954635.8777359,0
+CVX.US,D,20121212,000000,71.5283,72.1927,71.3626,71.4708,9025537.567977,0
+CVX.US,D,20121213,000000,71.7799,71.7799,71.0651,71.3509,7424648.0425828,0
+CVX.US,D,20121214,000000,71.1646,71.6707,71.0251,71.306,8905654.1952651,0
+CVX.US,D,20121217,000000,71.3937,71.9829,71.3713,71.8726,9224705.1371756,0
+CVX.US,D,20121218,000000,71.7799,72.9982,71.6298,72.807,10741374.875934,0
+CVX.US,D,20121219,000000,73.0499,73.4791,72.6763,72.689,11528212.932217,0
+CVX.US,D,20121220,000000,72.7583,73.1846,72.5076,72.9826,8882596.1515441,0
+CVX.US,D,20121221,000000,72.4569,72.9407,71.7936,72.5516,23621537.608254,0
+CVX.US,D,20121224,000000,72.2775,72.3341,71.7342,71.8365,3456422.2841799,0
+CVX.US,D,20121226,000000,72.1399,72.257,71.5587,71.7215,6191617.8730331,0
+CVX.US,D,20121227,000000,71.7215,71.9966,70.9411,71.7654,8355822.8909107,0
+CVX.US,D,20121228,000000,71.2133,71.2796,70.3004,70.4028,7980147.9962806,0
+CVX.US,D,20121231,000000,69.9317,71.5704,69.9317,71.506,9911137.6648829,0
+CVX.US,D,20130102,000000,72.9182,73.0129,71.9166,72.9895,9291225.9016355,0
+CVX.US,D,20130103,000000,72.8734,73.3494,72.4159,72.6987,10308752.047178,0
+CVX.US,D,20130104,000000,72.7514,73.1416,72.6813,73.0704,6675652.2448026,0
+CVX.US,D,20130107,000000,72.7993,72.7993,72.1984,72.5798,7352126.4453129,0
+CVX.US,D,20130108,000000,72.3925,72.5369,72.1399,72.2491,9566303.5445156,0
+CVX.US,D,20130109,000000,72.5583,72.7924,72.2034,72.4374,6893439.5175146,0
+CVX.US,D,20130110,000000,72.8675,73.2469,72.7993,73.0499,7980756.9993029,0
+CVX.US,D,20130111,000000,73.5347,74.1208,73.2762,73.8819,8253553.4439936,0
+CVX.US,D,20130114,000000,73.8887,74.6846,73.6292,74.6271,9638717.4897362,0
+CVX.US,D,20130115,000000,74.2379,75.0436,74.1715,75.0202,8525301.0501462,0
+CVX.US,D,20130116,000000,74.9236,75.6024,74.8339,75.3694,9298350.4167896,0
+CVX.US,D,20130117,000000,75.8765,76.6149,75.7751,75.8834,10542660.4706,0
+CVX.US,D,20130118,000000,76.2092,76.2169,75.4201,76.2169,12919445.477772,0
+CVX.US,D,20130122,000000,76.1262,76.6675,75.738,76.651,8162804.8168762,0
+CVX.US,D,20130123,000000,76.2775,76.6431,75.9955,76.0551,7609385.1108755,0
+CVX.US,D,20130124,000000,76.3788,76.9562,76.2374,76.3847,7403897.8537492,0
+CVX.US,D,20130125,000000,76.3915,76.9562,76.1428,76.8432,7176582.8620378,0
+CVX.US,D,20130128,000000,77.0801,77.0938,76.3155,76.727,6836078.4045711,0
+CVX.US,D,20130129,000000,76.8938,77.6458,76.8783,77.5132,6609161.2128135,0
+CVX.US,D,20130130,000000,77.4185,77.7102,76.8861,77.0109,7815995.0250883,0
+CVX.US,D,20130131,000000,76.8568,77.3025,76.1428,76.1428,11765147.916113,0
+CVX.US,D,20130201,000000,76.607,77.166,76.0785,77.047,9704331.926466,0
+CVX.US,D,20130204,000000,76.0628,76.6354,75.5732,76.1868,9675332.5148765,0
+CVX.US,D,20130205,000000,76.5447,76.9562,76.3847,76.5827,7663706.3349958,0
+CVX.US,D,20130206,000000,76.3292,76.6578,75.9546,76.651,6744060.5085284,0
+CVX.US,D,20130207,000000,76.7047,76.7047,75.6024,76.0628,8202429.9983689,0
+CVX.US,D,20130208,000000,75.9955,76.5681,75.9867,76.4676,6740027.1450781,0
+CVX.US,D,20130211,000000,76.4997,76.5973,76.0551,76.4676,5695271.1825867,0
+CVX.US,D,20130212,000000,76.53,77.2644,76.3847,77.047,6851009.2311921,0
+CVX.US,D,20130213,000000,76.9689,77.2021,76.5827,76.9943,6168942.2504019,0
+CVX.US,D,20130214,000000,76.7437,77.4732,76.6841,77.1093,7842153.4478315,0
+CVX.US,D,20130215,000000,76.9562,77.1093,75.9867,76.6149,9533357.9163729,0
+CVX.US,D,20130219,000000,76.7681,77.4732,76.7681,77.2499,7538943.7613027,0
+CVX.US,D,20130220,000000,77.2577,77.3816,76.5388,76.6354,8173533.1125407,0
+CVX.US,D,20130221,000000,76.4997,76.8432,76.0355,76.6354,7195822.8464072,0
+CVX.US,D,20130222,000000,76.9777,77.4508,76.5203,77.2801,7813960.9139838,0
+CVX.US,D,20130225,000000,77.6458,78.1999,75.6405,75.6629,11291724.960641,0
+CVX.US,D,20130226,000000,76.2775,76.7514,75.8141,76.6149,9174189.6693155,0
+CVX.US,D,20130227,000000,76.4462,77.9365,76.4462,77.7463,6815093.4317441,0
+CVX.US,D,20130228,000000,77.6849,78.5685,77.5425,78.0682,8941097.3509536,0
+CVX.US,D,20130301,000000,77.8009,78.1354,77.2724,77.9004,8358224.0442408,0
+CVX.US,D,20130304,000000,77.8244,78.5237,77.364,78.3003,7574799.0705517,0
+CVX.US,D,20130305,000000,78.6192,78.8055,78.4194,78.5929,9537171.874694,0
+CVX.US,D,20130306,000000,78.8358,79.1517,78.6544,78.9557,8047168.0611983,0
+CVX.US,D,20130307,000000,79.0581,79.2377,78.7753,79.0183,6573130.5845127,0
+CVX.US,D,20130308,000000,79.2894,79.3908,78.6261,79.0183,7491631.1982262,0
+CVX.US,D,20130311,000000,79.066,79.1654,78.7051,79.1225,6794947.1196445,0
+CVX.US,D,20130312,000000,79.2318,79.5009,78.7412,78.8055,6942184.3654767,0
+CVX.US,D,20130313,000000,78.8913,79.105,78.6709,78.8777,8093016.5564031,0
+CVX.US,D,20130314,000000,79.1225,80.1573,79.0445,79.9809,11219924.119472,0
+CVX.US,D,20130315,000000,79.6921,79.9155,79.2542,79.7488,15340448.820543,0
+CVX.US,D,20130318,000000,79.1517,79.9009,79.105,79.3996,7245482.2241603,0
+CVX.US,D,20130319,000000,79.5732,79.8434,79.0787,79.6122,7868973.1617353,0
+CVX.US,D,20130320,000000,79.9652,80.5514,79.8765,80.215,8920913.1043224,0
+CVX.US,D,20130321,000000,79.9809,80.6265,79.8434,80.2062,9257465.1936903,0
+CVX.US,D,20130322,000000,80.3983,80.9153,80.287,80.7612,7788860.5570972,0
+CVX.US,D,20130325,000000,80.9787,81.0216,79.6747,80.1018,9521114.2899561,0
+CVX.US,D,20130326,000000,80.4627,80.727,80.2062,80.6265,6387214.4699649,0
+CVX.US,D,20130327,000000,80.295,80.4471,79.7643,80.1106,6496667.8969776,0
+CVX.US,D,20130328,000000,80.2628,80.4558,79.1372,79.184,12427066.534289,0
+CVX.US,D,20130401,000000,79.225,79.8765,79.1372,79.7107,6489025.6267288,0
+CVX.US,D,20130402,000000,79.859,79.9408,79.0787,79.3118,7223198.2499373,0
+CVX.US,D,20130403,000000,79.4288,79.4717,78.2057,78.4983,10766397.313241,0
+CVX.US,D,20130404,000000,78.6192,79.0884,78.0828,78.6788,8117369.5004894,0
+CVX.US,D,20130405,000000,77.7229,78.4017,77.4264,78.3169,7547893.2350084,0
+CVX.US,D,20130408,000000,78.2691,78.5685,77.7463,78.5237,6178480.2219775,0
+CVX.US,D,20130409,000000,78.6261,79.225,78.395,79.0728,7278384.7914831,0
+CVX.US,D,20130410,000000,79.2377,79.8511,78.9792,79.7244,8180879.0833394,0
+CVX.US,D,20130411,000000,79.9487,80.7358,79.6473,80.5982,9141556.7447448,0
+CVX.US,D,20130412,000000,80.2783,80.5681,79.6307,79.9341,9591168.092151,0
+CVX.US,D,20130415,000000,79.1743,79.2455,77.6458,77.6849,14655820.746236,0
+CVX.US,D,20130416,000000,78.1999,78.3081,77.4429,77.9804,9773899.7565522,0
+CVX.US,D,20130417,000000,77.5717,77.5717,76.0492,76.5134,12441039.770298,0
+CVX.US,D,20130418,000000,76.5681,77.3971,76.3788,77.0402,9682155.6042924,0
+CVX.US,D,20130419,000000,77.5425,77.9365,77.1962,77.243,11363961.536293,0
+CVX.US,D,20130422,000000,77.5581,78.0341,77.2343,77.6849,8157020.3134225,0
+CVX.US,D,20130423,000000,77.9618,78.6963,77.243,78.2935,10121161.686948,0
+CVX.US,D,20130424,000000,78.6641,79.0884,78.6192,78.8202,6842177.6621119,0
+CVX.US,D,20130425,000000,79.3683,79.9809,78.8358,78.9792,8407370.7931873,0
+CVX.US,D,20130426,000000,79.3118,80.2462,79.0884,80.0052,9021905.0802535,0
+CVX.US,D,20130429,000000,80.2628,81.0537,80.0052,80.8675,7741793.0305903,0
+CVX.US,D,20130430,000000,80.6714,81.2966,80.0608,81.2966,10367457.272852,0
+CVX.US,D,20130501,000000,80.8167,81.0303,80.0052,80.1663,9126268.1032167,0
+CVX.US,D,20130502,000000,80.6325,81.5141,80.3818,81.321,7603949.1950103,0
+CVX.US,D,20130503,000000,81.7785,82.5939,81.6224,82.2964,9580162.9769308,0
+CVX.US,D,20130506,000000,82.1599,82.5012,81.7932,82.1209,7006078.4199316,0
+CVX.US,D,20130507,000000,82.1843,82.4612,81.678,81.996,6621759.5783646,0
+CVX.US,D,20130508,000000,81.957,82.3705,81.8838,82.197,6722084.1115894,0
+CVX.US,D,20130509,000000,82.2788,82.627,81.9491,82.3958,13861569.052152,0
+CVX.US,D,20130510,000000,82.2144,82.4524,81.3854,82.1033,15878159.529396,0
+CVX.US,D,20130513,000000,81.9149,82.0379,81.4166,81.8838,25313669.934936,0
+CVX.US,D,20130514,000000,81.9229,83.301,81.9149,83.301,10454276.087538,0
+CVX.US,D,20130515,000000,83.1255,83.1255,82.3618,82.6592,11834222.597287,0
+CVX.US,D,20130516,000000,82.4701,82.8757,82.2876,82.4788,8260831.7477898,0
+CVX.US,D,20130517,000000,82.4701,82.908,82.1296,82.908,10197638.728089,0
+CVX.US,D,20130520,000000,82.9138,83.8677,82.7577,83.8336,7886543.0014527,0
+CVX.US,D,20130521,000000,83.8677,84.7963,83.8082,84.6022,9974151.0230479,0
+CVX.US,D,20130522,000000,84.5749,85.2996,83.7009,83.9349,13919390.505764,0
+CVX.US,D,20130523,000000,83.461,84.5173,83.461,84.2568,12050365.356787,0
+CVX.US,D,20130524,000000,83.6355,84.3388,83.5351,84.2901,8325652.635127,0
+CVX.US,D,20130528,000000,84.9231,85.5902,84.5426,84.9396,9822337.0272304,0
+CVX.US,D,20130529,000000,84.7016,85.1269,83.8511,84.3155,9559753.1736248,0
+CVX.US,D,20130530,000000,84.1281,84.6265,83.6434,84.054,6480203.2849673,0
+CVX.US,D,20130531,000000,83.7272,84.1798,82.4701,82.4701,11769424.265618,0
+CVX.US,D,20130603,000000,82.1763,83.3927,82.1763,83.3673,10803298.385256,0
+CVX.US,D,20130604,000000,82.5285,83.0659,82.0379,82.627,11424943.859127,0
+CVX.US,D,20130605,000000,82.1686,82.7012,81.481,81.6867,11529335.589303,0
+CVX.US,D,20130606,000000,81.4586,81.6293,79.7107,81.0216,15096054.062254,0
+CVX.US,D,20130607,000000,81.4313,81.9491,80.7143,81.7785,9065394.4576903,0
+CVX.US,D,20130610,000000,82.6105,82.6349,81.8428,82.4271,8314651.6209372,0
+CVX.US,D,20130611,000000,81.8838,82.4788,81.4488,81.5971,6770631.0848322,0
+CVX.US,D,20130612,000000,82.1599,82.4612,80.3515,80.5905,8170678.7953456,0
+CVX.US,D,20130613,000000,80.5446,81.8575,80.4784,81.7434,6931409.9332195,0
+CVX.US,D,20130614,000000,81.3766,81.759,80.6812,80.8167,6572076.6196864,0
+CVX.US,D,20130617,000000,80.9319,81.8244,80.8167,81.4313,6023784.2270093,0
+CVX.US,D,20130618,000000,81.2966,81.7853,81.1825,81.6526,6765414.5740962,0
+CVX.US,D,20130619,000000,81.8428,82.2057,80.9075,80.9553,6898661.1545387,0
+CVX.US,D,20130620,000000,80.3017,80.3818,78.9879,79.2455,11353980.653428,0
+CVX.US,D,20130621,000000,80.1262,80.3017,78.7753,79.8922,15915293.334887,0
+CVX.US,D,20130624,000000,79.0787,79.3039,77.9434,78.4895,10100724.201686,0
+CVX.US,D,20130625,000000,79.105,79.184,78.5608,78.9011,8908364.9763944,0
+CVX.US,D,20130626,000000,79.5009,79.6219,78.5998,79.3829,7175625.271427,0
+CVX.US,D,20130627,000000,79.6122,80.3017,79.5956,79.7409,6639387.857766,0
+CVX.US,D,20130628,000000,79.8044,80.3174,79.3762,79.5009,9685005.820457,0
+CVX.US,D,20130701,000000,79.5099,80.6265,79.2894,80.0052,7521761.468963,0
+CVX.US,D,20130702,000000,80.0052,80.8509,79.659,80.0521,7311789.7350366,0
+CVX.US,D,20130703,000000,80.0296,80.1573,79.6747,80.0052,4527967.2028467,0
+CVX.US,D,20130705,000000,80.3895,81.1825,80.0131,80.964,6532351.9882052,0
+CVX.US,D,20130708,000000,81.4663,82.1599,81.2548,81.4488,7389554.4997405,0
+CVX.US,D,20130709,000000,82.2144,83.1332,81.996,82.8006,9308604.0181792,0
+CVX.US,D,20130710,000000,82.9313,83.659,82.4456,82.5753,8298676.0568084,0
+CVX.US,D,20130711,000000,83.26,83.3839,82.2964,83.1498,10769454.631444,0
+CVX.US,D,20130712,000000,82.9743,83.4083,82.6679,83.342,8358197.3875429,0
+CVX.US,D,20130715,000000,83.3839,84.0793,83.342,83.7585,6046847.3970184,0
+CVX.US,D,20130716,000000,83.7858,84.1379,82.9997,83.3927,5959614.3782566,0
+CVX.US,D,20130717,000000,83.7331,83.9867,83.5078,83.5438,5413289.4549392,0
+CVX.US,D,20130718,000000,83.7585,84.3992,83.7272,84.2988,6436431.9616867,0
+CVX.US,D,20130719,000000,84.4988,85.245,84.096,85.245,8827558.2723523,0
+CVX.US,D,20130722,000000,85.1269,85.7433,85.0752,85.3298,6037598.5480897,0
+CVX.US,D,20130723,000000,85.358,85.7706,85.1181,85.4917,5601855.8604173,0
+CVX.US,D,20130724,000000,85.4858,85.7531,84.5679,84.9152,6741736.2495193,0
+CVX.US,D,20130725,000000,84.7436,85.8906,84.4988,85.8389,6648485.9938256,0
+CVX.US,D,20130726,000000,85.3298,85.7531,84.7193,85.7102,7190054.7470752,0
+CVX.US,D,20130729,000000,85.5727,85.5727,84.5592,84.7709,5997625.804266,0
+CVX.US,D,20130730,000000,84.7963,85.281,84.1125,84.491,6832350.5678895,0
+CVX.US,D,20130731,000000,84.6684,85.245,84.2988,84.5592,8040247.5723091,0
+CVX.US,D,20130801,000000,84.9826,85.0849,84.3915,84.9396,8569079.5502299,0
+CVX.US,D,20130802,000000,83.8852,84.0452,82.824,83.9536,11134999.980855,0
+CVX.US,D,20130805,000000,83.7858,83.8082,83.1401,83.2912,5559167.2091763,0
+CVX.US,D,20130806,000000,83.2756,83.4161,82.6592,82.7265,6962730.5280454,0
+CVX.US,D,20130807,000000,82.6592,83.2415,82.51,82.8484,5802941.6866101,0
+CVX.US,D,20130808,000000,83.2259,83.461,81.9062,82.6923,8395428.5925087,0
+CVX.US,D,20130809,000000,82.709,82.709,81.759,82.2876,8543095.4212808,0
+CVX.US,D,20130812,000000,81.957,81.996,81.2235,81.8428,8953034.4253441,0
+CVX.US,D,20130813,000000,81.9149,82.7841,81.555,82.2876,6640279.8318894,0
+CVX.US,D,20130814,000000,82.4788,82.627,81.6605,81.996,10250667.10236,0
+CVX.US,D,20130815,000000,81.759,81.9658,81.2625,81.4488,6271087.6411477,0
+CVX.US,D,20130816,000000,81.2001,81.4099,80.6325,81.2001,8345721.0276478,0
+CVX.US,D,20130819,000000,81.0684,81.2625,80.2783,80.3759,6361620.9641665,0
+CVX.US,D,20130820,000000,80.3261,80.8167,80.1409,80.1409,6630467.0912735,0
+CVX.US,D,20130821,000000,80.1496,80.2628,79.4064,79.7185,8341394.4405201,0
+CVX.US,D,20130822,000000,79.8765,80.7358,79.5507,80.1409,5947577.8538776,0
+CVX.US,D,20130823,000000,80.3895,81.0948,80.0131,80.9709,6912538.0163333,0
+CVX.US,D,20130826,000000,81.1025,81.2235,80.2783,80.4881,5585408.6777863,0
+CVX.US,D,20130827,000000,80.1018,81.0684,79.9887,80.4695,7655770.8410697,0
+CVX.US,D,20130828,000000,80.9319,82.8757,80.9319,82.5188,11243026.249271,0
+CVX.US,D,20130829,000000,82.0379,82.3461,81.3113,81.5317,8103185.0614107,0
+CVX.US,D,20130830,000000,81.6448,81.8906,81.321,81.5794,6932869.9000608,0
+CVX.US,D,20130903,000000,82.1686,82.2788,81.2625,81.6605,6133024.4004385,0
+CVX.US,D,20130904,000000,81.5141,82.1296,81.2313,81.8838,5423645.5820902,0
+CVX.US,D,20130905,000000,82.0048,82.4125,81.9062,82.197,4928298.5178165,0
+CVX.US,D,20130906,000000,82.3197,83.1498,80.6081,82.0857,8400516.9460431,0
+CVX.US,D,20130909,000000,82.0857,82.948,82.0857,82.7841,6616858.8469735,0
+CVX.US,D,20130910,000000,83.1996,83.3166,82.0857,83.3166,8860133.7824965,0
+CVX.US,D,20130911,000000,83.3507,83.9935,83.1839,83.9536,7377050.4578899,0
+CVX.US,D,20130912,000000,84.0209,84.3992,83.7418,83.9272,6687257.1357265,0
+CVX.US,D,20130913,000000,83.9867,84.5515,83.8599,84.0881,4567784.107513,0
+CVX.US,D,20130916,000000,84.6587,84.8031,83.9867,84.0452,6326910.8676714,0
+CVX.US,D,20130917,000000,84.0696,84.8031,84.0452,84.2315,8059172.8025912,0
+CVX.US,D,20130918,000000,84.2481,85.6497,83.8677,85.2136,9296484.4479336,0
+CVX.US,D,20130919,000000,85.245,85.4244,84.848,84.9747,6562039.3476531,0
+CVX.US,D,20130920,000000,85.1181,85.5092,84.4841,84.61,15169324.097581,0
+CVX.US,D,20130923,000000,84.3992,85.0849,84.3651,85.044,8046788.7158813,0
+CVX.US,D,20130924,000000,84.9152,85.2313,84.2803,84.3242,8986686.4559823,0
+CVX.US,D,20130925,000000,84.4988,84.7016,84.0364,84.0364,6641730.5714122,0
+CVX.US,D,20130926,000000,84.0608,84.2988,83.3253,83.6434,7415077.2627635,0
+CVX.US,D,20130927,000000,83.4697,83.5078,82.9743,83.0737,6674268.1470248,0
+CVX.US,D,20130930,000000,82.3705,82.6592,81.6293,82.2964,9480760.1503003,0
+CVX.US,D,20131001,000000,82.1296,82.4701,81.8672,82.1599,6942395.5685451,0
+CVX.US,D,20131002,000000,81.996,82.0633,81.1171,81.8575,8712500.7872257,0
+CVX.US,D,20131003,000000,81.7111,81.7434,79.8765,80.1106,15067320.192386,0
+CVX.US,D,20131004,000000,80.2628,80.295,79.6034,80.0131,9653024.9597283,0
+CVX.US,D,20131007,000000,79.5507,80.2628,79.3996,79.8365,8381572.2358663,0
+CVX.US,D,20131008,000000,79.8511,80.0052,79.0581,79.0728,9960026.0489107,0
+CVX.US,D,20131009,000000,78.9489,79.1128,78.1121,78.6544,13084785.69728,0
+CVX.US,D,20131010,000000,78.0496,78.8202,77.521,78.8202,16440597.401361,0
+CVX.US,D,20131011,000000,78.9557,79.7244,78.5384,79.7019,9649162.8142994,0
+CVX.US,D,20131014,000000,79.4717,80.4237,78.7929,80.3174,7070997.7319996,0
+CVX.US,D,20131015,000000,80.3017,80.6461,79.7643,80.0296,9476119.834343,0
+CVX.US,D,20131016,000000,80.8021,81.086,80.175,80.7202,8300685.5617301,0
+CVX.US,D,20131017,000000,80.6714,81.0303,80.3759,80.964,7757704.0034896,0
+CVX.US,D,20131018,000000,81.0128,81.1747,80.6958,81.0607,9199114.70715,0
+CVX.US,D,20131021,000000,81.045,81.4099,80.8255,81.1669,6437743.266174,0
+CVX.US,D,20131022,000000,81.3766,81.8341,81.0771,81.7248,9516852.294058,0
+CVX.US,D,20131023,000000,81.4663,81.7248,81.1747,81.3698,7327187.0538717,0
+CVX.US,D,20131024,000000,81.7521,81.957,81.2157,81.6702,6185356.6247893,0
+CVX.US,D,20131025,000000,81.6956,82.0945,81.4586,81.6956,6309859.8083063,0
+CVX.US,D,20131028,000000,81.6702,82.0379,81.3366,81.9062,8116290.9294804,0
+CVX.US,D,20131029,000000,82.1599,82.6592,82.0476,82.2964,6262129.9653813,0
+CVX.US,D,20131030,000000,82.3295,82.6349,81.2157,81.4742,7381118.680099,0
+CVX.US,D,20131031,000000,81.3854,82.1599,81.1669,81.2391,11446736.734953,0
+CVX.US,D,20131101,000000,80.6265,80.9153,79.2542,79.9408,13795334.334565,0
+CVX.US,D,20131104,000000,80.3261,80.3349,79.4717,80.0052,9847378.9444329,0
+CVX.US,D,20131105,000000,79.6473,80.5359,79.3039,80.2286,9788277.9693198,0
+CVX.US,D,20131106,000000,80.8167,82.2291,80.4695,82.0379,12358399.905644,0
+CVX.US,D,20131107,000000,82.3705,82.5686,80.8986,81.2157,14958719.779708,0
+CVX.US,D,20131108,000000,81.0684,82.0857,81.0128,82.07,16728160.631454,0
+CVX.US,D,20131111,000000,82.0633,82.2964,81.7785,82.0048,5060690.0334096,0
+CVX.US,D,20131112,000000,81.9795,82.111,81.045,81.2625,10209981.804495,0
+CVX.US,D,20131113,000000,81.0128,81.3854,80.7358,81.3366,9170845.2789811,0
+CVX.US,D,20131114,000000,81.6956,81.9229,81.4907,81.678,8011881.7699246,0
+CVX.US,D,20131115,000000,81.8341,82.1374,81.3698,81.996,8795809.1198441,0
+CVX.US,D,20131118,000000,82.4524,82.5939,82.0048,82.353,7010724.8874346,0
+CVX.US,D,20131119,000000,82.3461,83.5829,82.1374,83.3839,8623711.4274071,0
+CVX.US,D,20131120,000000,83.4513,83.8423,83.0562,83.3352,6692537.2124345,0
+CVX.US,D,20131121,000000,83.5673,84.4149,83.5673,84.3242,7151996.1592155,0
+CVX.US,D,20131122,000000,84.3651,84.848,83.618,84.727,5691342.3954128,0
+CVX.US,D,20131125,000000,84.5242,84.7797,84.1721,84.5085,5746659.1446757,0
+CVX.US,D,20131126,000000,84.2988,84.4841,83.7761,83.8599,6730794.7002712,0
+CVX.US,D,20131127,000000,83.7497,83.8336,83.0933,83.618,5719503.1462747,0
+CVX.US,D,20131129,000000,83.9028,84.2315,83.3352,83.6258,5447674.5447709,0
+CVX.US,D,20131202,000000,83.9349,84.0608,83.3761,83.5517,7882772.1039514,0
+CVX.US,D,20131203,000000,83.5438,83.9613,83.2415,83.6824,7922745.8730326,0
+CVX.US,D,20131204,000000,83.4083,83.9028,82.7656,83.1839,6430144.056745,0
+CVX.US,D,20131205,000000,82.824,83.3352,82.4612,82.709,6895547.4471673,0
+CVX.US,D,20131206,000000,83.3761,83.5673,83.1011,83.5351,6118308.8779163,0
+CVX.US,D,20131209,000000,83.5166,84.61,83.4513,84.2568,11282505.844182,0
+CVX.US,D,20131210,000000,84.5426,84.6587,83.8082,84.4676,8202844.2024446,0
+CVX.US,D,20131211,000000,84.5592,84.6167,83.2074,83.4083,10701682.027439,0
+CVX.US,D,20131212,000000,83.1919,83.4083,82.3618,82.6592,10571987.964626,0
+CVX.US,D,20131213,000000,82.2633,82.7431,81.5405,81.8975,7719733.5877846,0
+CVX.US,D,20131216,000000,82.2788,82.4524,81.8497,82.0945,10697435.410405,0
+CVX.US,D,20131217,000000,82.0379,82.1033,80.7777,81.0948,9998670.0588677,0
+CVX.US,D,20131218,000000,81.4976,83.1839,81.4243,83.0562,12014439.304763,0
+CVX.US,D,20131219,000000,83.0425,84.2988,82.7012,84.1721,9575532.9135496,0
+CVX.US,D,20131220,000000,83.894,84.5426,83.6004,83.8599,13842532.068789,0
+CVX.US,D,20131223,000000,84.2988,84.4071,83.7585,83.8765,5947464.0502825,0
+CVX.US,D,20131224,000000,83.8599,84.3739,83.8015,84.3476,2324629.1271307,0
+CVX.US,D,20131226,000000,84.4149,85.358,84.3739,85.245,5000208.0362915,0
+CVX.US,D,20131227,000000,85.365,85.8312,85.1532,85.5473,5058771.7764153,0
+CVX.US,D,20131230,000000,85.2313,85.5307,84.6265,84.8724,6863986.9420601,0
+CVX.US,D,20131231,000000,85.1435,85.5004,84.6509,85.3074,5088602.6719291,0
+CVX.US,D,20140102,000000,85.0265,85.2907,84.491,84.8031,6647335.6547835,0
+CVX.US,D,20140103,000000,85.1035,85.2996,84.5923,84.9396,5133026.0590515,0
+CVX.US,D,20140106,000000,85.0937,85.238,84.3564,84.7193,6229295.0650608,0
+CVX.US,D,20140107,000000,84.9894,85.6077,84.4579,85.4244,6686839.855878,0
+CVX.US,D,20140108,000000,85.0079,85.0265,83.8423,84.2227,12131536.027282,0
+CVX.US,D,20140109,000000,84.3065,84.3065,83.3507,84.2227,8262829.9748779,0
+CVX.US,D,20140110,000000,83.6658,83.9096,82.2057,82.6592,11908791.634011,0
+CVX.US,D,20140113,000000,82.5372,82.6026,81.2722,81.4488,9534430.3358362,0
+CVX.US,D,20140114,000000,81.555,81.8077,81.1435,81.6867,10108587.927579,0
+CVX.US,D,20140115,000000,81.7785,82.0048,81.3034,81.4029,8534643.1975176,0
+CVX.US,D,20140116,000000,81.3532,81.4663,80.7358,81.1669,7381755.3650768,0
+CVX.US,D,20140117,000000,81.2889,82.2144,81.0948,81.4663,10555464.912931,0
+CVX.US,D,20140121,000000,82.4788,82.5939,81.6448,82.197,8201854.8288478,0
+CVX.US,D,20140122,000000,82.313,82.4934,81.9491,82.2554,7287291.2043691,0
+CVX.US,D,20140123,000000,81.7044,81.8761,80.7856,80.8821,9091383.7129275,0
+CVX.US,D,20140124,000000,80.5027,80.6958,79.4132,79.4288,10439633.358306,0
+CVX.US,D,20140127,000000,79.4132,80.1018,79.145,79.5253,9047632.8947992,0
+CVX.US,D,20140128,000000,79.7185,79.9408,79.2894,79.8044,6302906.5111736,0
+CVX.US,D,20140129,000000,79.3411,79.8365,79.0347,79.2377,8087780.5657724,0
+CVX.US,D,20140130,000000,79.4463,79.8843,78.6709,79.542,8110086.0704052,0
+CVX.US,D,20140131,000000,77.8009,77.8009,75.8961,76.2453,22738473.998684,0
+CVX.US,D,20140203,000000,76.7359,76.8207,75.5049,75.9117,16513891.017614,0
+CVX.US,D,20140204,000000,76.4062,76.53,75.4669,75.6952,14226317.776397,0
+CVX.US,D,20140205,000000,75.7926,75.8229,74.6349,74.8027,15476436.939844,0
+CVX.US,D,20140206,000000,75.2153,76.0551,75.0826,75.9955,11696493.59056,0
+CVX.US,D,20140207,000000,76.4383,76.5827,75.3977,76.5388,10408214.338749,0
+CVX.US,D,20140210,000000,76.8255,76.8255,75.8765,76.2872,13544262.07344,0
+CVX.US,D,20140211,000000,76.5203,77.7873,76.4608,77.5815,10073004.311598,0
+CVX.US,D,20140212,000000,77.8009,77.8009,77.047,77.2021,9339578.0759317,0
+CVX.US,D,20140213,000000,76.9943,77.6936,76.6149,77.5347,7348581.1044864,0
+CVX.US,D,20140214,000000,77.5815,78.4447,76.8988,78.1999,9849560.6926338,0
+CVX.US,D,20140218,000000,78.5685,78.6261,77.599,77.677,8868739.7949017,0
+CVX.US,D,20140219,000000,77.5581,79.2894,77.5044,78.2837,11599597.518793,0
+CVX.US,D,20140220,000000,78.276,79.4717,77.9365,78.9704,12201981.477885,0
+CVX.US,D,20140221,000000,79.0581,79.0728,77.599,77.6507,13381920.732451,0
+CVX.US,D,20140224,000000,78.1286,79.2542,77.9004,78.6544,10663510.66124,0
+CVX.US,D,20140225,000000,78.8133,79.5507,78.7275,79.2318,8672421.4166104,0
+CVX.US,D,20140226,000000,79.1225,79.8365,78.828,79.5956,8871951.927004,0
+CVX.US,D,20140227,000000,79.7019,79.8121,78.9489,79.7185,7145149.4888745,0
+CVX.US,D,20140228,000000,79.8434,80.4384,79.1128,79.4717,10081203.29673,0
+CVX.US,D,20140303,000000,79.105,80.0793,78.7412,79.1372,8774657.0300262,0
+CVX.US,D,20140304,000000,79.8511,80.1409,79.4288,79.4717,8144593.1658928,0
+CVX.US,D,20140305,000000,79.3118,79.4288,78.5685,78.8533,9728383.4448141,0
+CVX.US,D,20140306,000000,79.0514,79.3683,78.7988,79.1372,7516630.0546089,0
+CVX.US,D,20140307,000000,79.3039,79.9009,79.0006,79.3118,7336346.7053881,0
+CVX.US,D,20140310,000000,79.5673,79.8922,78.6319,79.8278,9002123.7598642,0
+CVX.US,D,20140311,000000,79.859,80.1106,78.7275,78.907,9105138.5690662,0
+CVX.US,D,20140312,000000,78.6466,80.2062,78.6397,79.6921,9898828.4219786,0
+CVX.US,D,20140313,000000,79.654,79.7546,78.6319,78.8709,7843520.11623,0
+CVX.US,D,20140314,000000,78.8055,79.1743,78.3384,78.6192,9127612.2159476,0
+CVX.US,D,20140317,000000,78.7412,79.4463,78.6397,79.3039,8555386.209548,0
+CVX.US,D,20140318,000000,79.6677,80.3174,79.3908,80.1175,9185094.3092894,0
+CVX.US,D,20140319,000000,79.8511,80.4384,79.0183,79.3908,8075794.2790165,0
+CVX.US,D,20140320,000000,79.1225,80.0052,78.7753,79.5956,7662797.9567505,0
+CVX.US,D,20140321,000000,80.1573,81.3034,79.6396,79.6747,21613306.056332,0
+CVX.US,D,20140324,000000,79.9408,80.3983,79.6921,79.8278,7817229.4352545,0
+CVX.US,D,20140325,000000,80.1175,80.7612,80.094,80.688,8088277.8157148,0
+CVX.US,D,20140326,000000,81.1747,81.4976,80.8909,81.1104,8666145.8147598,0
+CVX.US,D,20140327,000000,81.1435,81.2966,80.5027,81.0771,7581537.0635857,0
+CVX.US,D,20140328,000000,81.4029,81.7044,81.1025,81.6702,8525531.733109,0
+CVX.US,D,20140331,000000,81.8761,82.4359,81.6605,81.9491,7956269.7464692,0
+CVX.US,D,20140401,000000,82.0945,82.4271,81.8975,81.996,7823590.1334869,0
+CVX.US,D,20140402,000000,81.7248,82.3793,81.6867,82.2369,6537565.4231683,0
+CVX.US,D,20140403,000000,82.5529,82.5597,81.9306,82.0302,6455590.9507046,0
+CVX.US,D,20140404,000000,82.5372,82.5372,81.7336,81.8838,7692622.7007187,0
+CVX.US,D,20140407,000000,81.5317,81.8906,80.8753,80.8753,7605383.5304111,0
+CVX.US,D,20140408,000000,81.0607,81.5229,80.7514,81.1747,6837418.4162716,0
+CVX.US,D,20140409,000000,81.1904,82.1599,81.045,82.0556,7803576.0796195,0
+CVX.US,D,20140410,000000,80.7709,81.3532,80.3096,80.3983,12725423.676534,0
+CVX.US,D,20140411,000000,80.2783,81.125,80.2783,80.6402,10199890.193807,0
+CVX.US,D,20140414,000000,81.2001,81.8906,80.8753,81.8077,9895512.7388576,0
+CVX.US,D,20140415,000000,81.8156,82.908,81.5483,82.9001,11147382.017049,0
+CVX.US,D,20140416,000000,83.3079,84.1544,83.3079,83.9701,10560290.800517,0
+CVX.US,D,20140417,000000,83.8765,85.3386,83.8765,85.2235,12486591.966053,0
+CVX.US,D,20140421,000000,84.848,85.7365,84.8031,85.6234,9216150.3876511,0
+CVX.US,D,20140422,000000,85.3483,85.7015,85.1708,85.4419,8491685.928782,0
+CVX.US,D,20140423,000000,85.5805,86.0973,85.5805,85.916,8120986.6093489,0
+CVX.US,D,20140424,000000,86.0204,86.0711,85.5551,85.6741,7525187.8799064,0
+CVX.US,D,20140425,000000,85.6136,85.9237,85.1435,85.4321,8385208.8246203,0
+CVX.US,D,20140428,000000,85.6497,86.8592,85.6331,86.6592,11155701.982581,0
+CVX.US,D,20140429,000000,86.7714,87.6795,86.6846,86.7811,9674370.8232353,0
+CVX.US,D,20140430,000000,86.6846,86.7908,86.3472,86.5197,8886050.2444431,0
+CVX.US,D,20140501,000000,86.6075,86.6846,85.6595,86.0896,9258400.2286335,0
+CVX.US,D,20140502,000000,85.4419,86.7118,85.1435,85.9423,7844934.9717362,0
+CVX.US,D,20140505,000000,86.0017,86.7363,85.7015,86.39,6130082.9363462,0
+CVX.US,D,20140506,000000,86.1315,86.6329,85.8214,86.1062,8125613.5969572,0
+CVX.US,D,20140507,000000,86.7811,87.381,86.5978,86.9712,7888713.47182,0
+CVX.US,D,20140508,000000,86.6329,86.9011,86.036,86.1911,7270171.4527438,0
+CVX.US,D,20140509,000000,86.4163,86.8679,85.9082,86.1578,7001604.1957076,0
+CVX.US,D,20140512,000000,86.547,86.547,85.8994,86.2954,7131893.9331934,0
+CVX.US,D,20140513,000000,86.547,86.7997,86.1062,86.7363,6407041.9269466,0
+CVX.US,D,20140514,000000,86.9011,87.381,86.6846,87.1099,7199700.3707003,0
+CVX.US,D,20140515,000000,86.9802,87.2318,85.874,86.036,8550970.4250079,0
+CVX.US,D,20140516,000000,86.1491,86.4329,85.4,85.6136,9972618.2629162,0
+CVX.US,D,20140519,000000,85.4419,85.7892,85.365,85.4419,5821546.0112594,0
+CVX.US,D,20140520,000000,85.4419,85.5551,84.9572,85.1269,5819511.9001548,0
+CVX.US,D,20140521,000000,85.4858,86.4417,85.4321,86.2778,6847179.8940067,0
+CVX.US,D,20140522,000000,86.2417,86.4856,85.8828,85.916,4694578.7417956,0
+CVX.US,D,20140523,000000,86.2417,86.4417,85.7277,85.7531,5483888.6941844,0
+CVX.US,D,20140527,000000,86.0534,86.1667,85.3074,85.358,6167750.9010554,0
+CVX.US,D,20140528,000000,85.4088,85.7102,85.1435,85.1435,6770843.3131582,0
+CVX.US,D,20140529,000000,85.4,85.4088,84.5339,85.0265,9000062.9920618,0
+CVX.US,D,20140530,000000,85.0167,85.3913,84.8031,85.3298,7434495.6419576,0
+CVX.US,D,20140602,000000,85.4321,85.5181,84.8031,84.9396,5309067.9175267,0
+CVX.US,D,20140603,000000,85.0665,85.3483,84.5846,85.161,5127727.5277065,0
+CVX.US,D,20140604,000000,85.0352,85.2527,84.8031,85.0498,4727394.1622213,0
+CVX.US,D,20140605,000000,85.1435,86.0204,85.1103,85.8476,6078899.0005223,0
+CVX.US,D,20140606,000000,85.9599,86.6846,85.8643,86.3022,6180393.3526838,0
+CVX.US,D,20140609,000000,86.1734,86.6329,86.0896,86.4505,5262833.9254592,0
+CVX.US,D,20140610,000000,86.8592,87.1176,86.2778,87.1019,8456609.815319,0
+CVX.US,D,20140611,000000,86.9538,87.2054,86.625,86.9889,6576755.8954331,0
+CVX.US,D,20140612,000000,87.3995,87.7175,87.1625,87.6375,9806909.9759245,0
+CVX.US,D,20140613,000000,87.5321,88.4168,87.5126,88.4168,8027020.7238411,0
+CVX.US,D,20140616,000000,88.3836,89.5199,88.3563,89.3327,10178482.814844,0
+CVX.US,D,20140617,000000,88.8966,89.6711,88.6547,89.5287,9670544.5618229,0
+CVX.US,D,20140618,000000,89.6272,90.6943,89.2088,90.5392,11084124.647573,0
+CVX.US,D,20140619,000000,90.549,91.7604,90.2866,91.7526,10684394.133564,0
+CVX.US,D,20140620,000000,91.7253,92.0003,90.9557,91.9632,16328563.400936,0
+CVX.US,D,20140623,000000,92.0832,92.8264,92.0188,92.4305,15842068.410895,0
+CVX.US,D,20140624,000000,92.2568,92.7426,91.5429,91.5867,12337880.399773,0
+CVX.US,D,20140625,000000,91.2845,91.9721,91.064,91.2181,9660792.311406,0
+CVX.US,D,20140626,000000,91.1985,91.2083,90.0339,90.982,8793308.5165256,0
+CVX.US,D,20140627,000000,90.8552,91.0094,89.8759,90.5938,12481638.946524,0
+CVX.US,D,20140630,000000,90.468,90.7839,89.913,90.7284,8213110.1069256,0
+CVX.US,D,20140701,000000,90.9996,91.3224,90.665,90.7206,5756267.8590266,0
+CVX.US,D,20140702,000000,90.7206,90.982,90.348,90.5314,7391503.5144633,0
+CVX.US,D,20140703,000000,91.339,91.4502,90.8552,91.181,5056091.7530143,0
+CVX.US,D,20140707,000000,90.6562,90.7929,90.3577,90.6748,5265427.8272206,0
+CVX.US,D,20140708,000000,90.1422,90.6124,90.0339,90.2866,6744905.3208017,0
+CVX.US,D,20140709,000000,90.5392,91.5234,90.348,91.3127,7487706.5120829,0
+CVX.US,D,20140710,000000,90.6748,90.9372,90.2866,90.5392,6337948.7911352,0
+CVX.US,D,20140711,000000,89.7511,90.2769,88.9952,89.28,7551011.0434102,0
+CVX.US,D,20140714,000000,89.5102,90.0155,89.2176,89.8506,5950869.9560735,0
+CVX.US,D,20140715,000000,89.6984,90.0155,89.396,89.8506,6971272.9744785,0
+CVX.US,D,20140716,000000,90.2769,90.9996,90.1238,90.9654,6474037.3856814,0
+CVX.US,D,20140717,000000,90.7929,91.3761,90.2681,90.4046,7138088.5396924,0
+CVX.US,D,20140718,000000,90.7929,90.8552,90.0427,90.6221,6243707.1113295,0
+CVX.US,D,20140721,000000,90.431,91.2845,90.3577,91.2444,5351557.6687906,0
+CVX.US,D,20140722,000000,91.5516,92.5572,91.4219,92.1378,6319108.657235,0
+CVX.US,D,20140723,000000,92.2295,93.0868,92.0549,93.0585,6603549.9778965,0
+CVX.US,D,20140724,000000,93.1521,93.8866,92.9386,93.7374,7684339.6444616,0
+CVX.US,D,20140725,000000,93.5326,93.5424,92.486,92.8264,5331966.02106,0
+CVX.US,D,20140728,000000,92.8176,92.9933,92.3767,92.5933,6655010.7332761,0
+CVX.US,D,20140729,000000,92.3865,92.9561,92.0188,92.0188,6027421.841021,0
+CVX.US,D,20140730,000000,92.4305,92.9386,91.3761,92.092,6621310.51553,0
+CVX.US,D,20140731,000000,91.5516,91.7428,89.7247,89.832,11473167.876222,0
+CVX.US,D,20140801,000000,88.7904,89.6272,87.8111,88.8966,10615603.448749,0
+CVX.US,D,20140804,000000,88.7348,89.2088,87.5828,89.083,10589968.932646,0
+CVX.US,D,20140805,000000,88.8342,88.8342,86.5978,86.8308,11613963.42847,0
+CVX.US,D,20140806,000000,86.8923,88.2696,86.744,87.3995,7391939.2489489,0
+CVX.US,D,20140807,000000,87.6795,88.094,86.7617,87.3448,6691647.2888263,0
+CVX.US,D,20140808,000000,87.6025,88.9318,87.5126,88.8695,6817936.4711054,0
+CVX.US,D,20140811,000000,89.083,89.4302,88.646,88.7533,4987818.8232935,0
+CVX.US,D,20140812,000000,88.3563,88.4343,87.7322,88.331,7113852.4749739,0
+CVX.US,D,20140813,000000,88.6908,89.1279,88.1993,88.6734,5062210.49045,0
+CVX.US,D,20140814,000000,88.7279,88.7445,87.9271,88.2607,6508655.2089913,0
+CVX.US,D,20140815,000000,88.6109,88.8695,88.1105,88.3836,8209800.5753501,0
+CVX.US,D,20140818,000000,88.488,88.7191,88.0667,88.5143,6605780.9384628,0
+CVX.US,D,20140819,000000,88.8245,89.5015,88.6908,89.4488,5554947.2488403,0
+CVX.US,D,20140820,000000,89.1903,89.4389,88.8695,89.3591,4608681.6337037,0
+CVX.US,D,20140821,000000,89.4935,89.8584,89.1376,89.6526,3817807.1381971,0
+CVX.US,D,20140822,000000,89.2703,89.3688,88.646,89.0927,4618226.7820826,0
+CVX.US,D,20140825,000000,89.4214,89.7793,89.2703,89.6009,3774688.9040161,0
+CVX.US,D,20140826,000000,89.796,90.2046,89.6623,89.8848,4040180.3882128,0
+CVX.US,D,20140827,000000,89.9958,90.2866,89.8584,90.1422,3947787.2478838,0
+CVX.US,D,20140828,000000,89.913,90.3577,89.8848,90.2329,3436969.046227,0
+CVX.US,D,20140829,000000,90.4212,90.7839,90.0515,90.7284,5026443.3533557,0
+CVX.US,D,20140902,000000,90.5577,90.6748,89.0654,89.4049,6776209.5115057,0
+CVX.US,D,20140903,000000,90.0427,90.3412,89.4858,89.6185,5488303.4534669,0
+CVX.US,D,20140904,000000,89.8759,90.0427,88.4266,88.8772,7418530.3304048,0
+CVX.US,D,20140905,000000,89.1201,89.3161,88.4003,89.2887,7188861.3472135,0
+CVX.US,D,20140908,000000,88.7904,88.8538,88.1105,88.4343,6005260.8977117,0
+CVX.US,D,20140909,000000,87.2659,88.1895,87.0855,87.7175,9601692.3615506,0
+CVX.US,D,20140910,000000,87.2483,87.4619,86.2173,87.1019,15619065.652705,0
+CVX.US,D,20140911,000000,86.4163,86.9459,85.8038,86.7811,9373569.4668399,0
+CVX.US,D,20140912,000000,86.5889,86.6934,85.6741,85.9599,7025852.5635175,0
+CVX.US,D,20140915,000000,85.7277,87.4805,85.5551,87.0757,7769134.6006192,0
+CVX.US,D,20140916,000000,86.9372,88.1105,86.6494,87.5828,9404386.6601776,0
+CVX.US,D,20140917,000000,87.6795,87.9525,87.2396,87.4424,6539303.2348227,0
+CVX.US,D,20140918,000000,87.6277,87.6277,86.7811,86.9976,6693095.9778338,0
+CVX.US,D,20140919,000000,87.5224,88.1183,87.381,87.4872,14395592.934625,0
+CVX.US,D,20140922,000000,87.3274,87.5653,86.5549,86.5714,8346967.7409054,0
+CVX.US,D,20140923,000000,86.5978,86.8767,86.0973,86.2515,8019204.159798,0
+CVX.US,D,20140924,000000,86.2603,86.2603,84.7193,85.8038,11426773.943966,0
+CVX.US,D,20140925,000000,85.6682,85.9326,84.5749,84.5749,9225138.821146,0
+CVX.US,D,20140926,000000,84.3915,85.5473,84.1203,85.1269,7856130.7848724,0
+CVX.US,D,20140929,000000,84.61,84.6265,83.5166,84.4841,9693979.9003454,0
+CVX.US,D,20140930,000000,84.4676,84.4676,83.1772,83.6258,11962548.966444,0
+CVX.US,D,20141001,000000,83.2415,83.6434,82.2711,82.4701,11460714.071994,0
+CVX.US,D,20141002,000000,82.2788,82.6505,81.3952,82.07,11657263.133248,0
+CVX.US,D,20141003,000000,82.7929,82.8085,81.5873,82.51,8985975.9524564,0
+CVX.US,D,20141006,000000,82.6592,83.4513,82.1843,82.7577,7719618.758932,0
+CVX.US,D,20141007,000000,82.3384,83.0074,81.2966,81.3113,10427041.144301,0
+CVX.US,D,20141008,000000,81.2235,82.8816,80.7143,82.6826,13587376.20659,0
+CVX.US,D,20141009,000000,82.0476,82.0476,80.0793,80.2549,16390137.297412,0
+CVX.US,D,20141010,000000,80.3818,81.1104,79.1128,79.8278,13208933.116406,0
+CVX.US,D,20141013,000000,79.5879,80.3096,78.395,78.5314,11133401.604235,0
+CVX.US,D,20141014,000000,78.9304,79.2377,76.4676,76.9495,16465907.936058,0
+CVX.US,D,20141015,000000,76.0931,76.7437,74.752,76.5915,21798904.34102,0
+CVX.US,D,20141016,000000,75.6249,78.0204,75.1333,77.8321,16990164.189251,0
+CVX.US,D,20141017,000000,78.3471,79.0183,77.6146,78.3627,15548102.447007,0
+CVX.US,D,20141020,000000,78.1765,78.6963,77.7873,78.1511,12596126.388418,0
+CVX.US,D,20141021,000000,79.3332,80.727,79.1372,80.6626,12704677.58873,0
+CVX.US,D,20141022,000000,80.7446,81.4586,79.8365,79.9009,10287376.4512,0
+CVX.US,D,20141023,000000,81.2966,82.2223,80.5681,81.4313,10265941.39028,0
+CVX.US,D,20141024,000000,81.4313,81.4742,80.2696,81.2313,7859760.1968231,0
+CVX.US,D,20141027,000000,80.1827,80.8753,79.5253,80.6168,9589165.7640323,0
+CVX.US,D,20141028,000000,81.4243,82.1763,80.7202,82.0857,10378156.861304,0
+CVX.US,D,20141029,000000,82.7743,83.3586,81.3766,82.0945,9806818.7279969,0
+CVX.US,D,20141030,000000,81.4313,82.1599,81.0128,82.1374,7382468.9443756,0
+CVX.US,D,20141031,000000,82.948,84.2315,81.5794,84.0696,15225184.233379,0
+CVX.US,D,20141103,000000,83.9935,84.0881,81.6361,81.8672,14759917.202219,0
+CVX.US,D,20141104,000000,81.2819,81.3113,80.4558,80.8753,13675351.511865,0
+CVX.US,D,20141105,000000,82.1763,82.2057,80.5027,82.0379,9420253.5469995,0
+CVX.US,D,20141106,000000,81.9394,83.1011,81.555,83.0835,9107678.1321741,0
+CVX.US,D,20141107,000000,83.2337,83.9272,82.948,83.2503,10510037.798606,0
+CVX.US,D,20141110,000000,83.8169,83.8765,82.2144,82.6592,8723488.4730664,0
+CVX.US,D,20141111,000000,82.6826,83.1839,82.2057,83.0162,5646153.1408533,0
+CVX.US,D,20141112,000000,82.627,83.2074,82.2711,82.4701,7024653.01211,0
+CVX.US,D,20141113,000000,82.0945,82.3384,81.0684,81.6293,15721245.90221,0
+CVX.US,D,20141114,000000,81.8575,82.3052,81.6605,82.2788,6914944.2959516,0
+CVX.US,D,20141117,000000,82.0213,82.1599,81.5405,81.8906,8076985.628363,0
+CVX.US,D,20141118,000000,82.0379,82.51,81.5229,81.6956,8024492.4385669,0
+CVX.US,D,20141119,000000,82.0213,82.5442,81.4029,82.3871,6036570.2147037,0
+CVX.US,D,20141120,000000,82.1599,83.1088,82.1599,82.9821,7450095.9618,0
+CVX.US,D,20141121,000000,84.0296,84.1125,83.2669,83.8852,10406308.384847,0
+CVX.US,D,20141124,000000,83.5585,83.8852,82.8757,83.1919,8209692.9233008,0
+CVX.US,D,20141125,000000,83.3253,83.342,81.8077,82.1599,9430762.4375349,0
+CVX.US,D,20141126,000000,82.2788,82.3052,81.3698,81.4313,9493319.5560621,0
+CVX.US,D,20141128,000000,78.7412,79.0183,76.7047,77.0187,16872251.361673,0
+CVX.US,D,20141201,000000,77.364,79.5819,76.8783,79.0445,18941580.065281,0
+CVX.US,D,20141202,000000,78.7334,81.0537,78.4447,80.6539,12084209.110599,0
+CVX.US,D,20141203,000000,81.1669,81.2157,80.0463,80.4314,11391954.144906,0
+CVX.US,D,20141204,000000,80.0052,80.0052,78.5384,79.4288,11651982.031282,0
+CVX.US,D,20141205,000000,79.0884,79.4288,78.3169,78.4281,10832903.724094,0
+CVX.US,D,20141208,000000,77.7386,77.7784,75.2757,75.5498,19518715.005133,0
+CVX.US,D,20141209,000000,75.11,76.5057,75.0826,75.6952,15625508.371545,0
+CVX.US,D,20141210,000000,75.1402,75.1655,72.9105,74.1804,21307667.534517,0
+CVX.US,D,20141211,000000,74.2545,75.8834,73.7853,74.2057,14550828.215098,0
+CVX.US,D,20141212,000000,73.3494,73.8156,72.4159,72.4189,16980332.993998,0
+CVX.US,D,20141215,000000,72.9544,73.5035,71.0358,71.3509,18579566.728347,0
+CVX.US,D,20141216,000000,71.0934,73.9034,70.8476,71.9468,17966723.091085,0
+CVX.US,D,20141217,000000,72.2833,75.3977,72.1604,75.0007,18885465.665595,0
+CVX.US,D,20141218,000000,76.4062,77.125,74.6271,77.125,19117301.018124,0
+CVX.US,D,20141219,000000,77.4801,79.9077,76.7514,79.8843,22225977.450314,0
+CVX.US,D,20141222,000000,79.5099,79.9341,78.5685,79.2542,13335326.874961,0
+CVX.US,D,20141223,000000,79.7722,80.964,79.4552,80.6081,11438494.689,0
+CVX.US,D,20141224,000000,80.3895,80.7446,79.2894,80.2628,6415891.9506639,0
+CVX.US,D,20141226,000000,80.5905,80.8986,79.8121,80.1262,6191950.0564999,0
+CVX.US,D,20141229,000000,80.2462,80.924,79.781,80.175,8542183.9672626,0
+CVX.US,D,20141230,000000,79.8922,80.3818,79.3411,80.0131,7999215.737371,0
+CVX.US,D,20141231,000000,78.9879,80.1663,78.8913,79.3683,9063759.1717973,0
+CVX.US,D,20150102,000000,78.9704,79.9408,78.4105,79.6307,8349921.5080891,0
+CVX.US,D,20150105,000000,78.4983,78.6544,75.9955,76.4608,16621087.85262,0
+CVX.US,D,20150106,000000,76.3086,77.1183,75.3225,76.4217,16377985.944181,0
+CVX.US,D,20150107,000000,77.2868,77.6313,76.0492,76.3623,14636132.72429,0
+CVX.US,D,20150108,000000,77.1962,78.1286,76.8255,78.1052,12226275.982289,0
+CVX.US,D,20150109,000000,77.9101,77.9707,76.1692,76.5515,13548610.190978,0
+CVX.US,D,20150112,000000,76.0199,76.0199,74.6768,74.9031,12597912.38718,0
+CVX.US,D,20150113,000000,75.6405,76.1604,72.9982,73.7113,18769293.725444,0
+CVX.US,D,20150114,000000,72.9895,73.8614,72.0376,73.4947,19955271.74735,0
+CVX.US,D,20150115,000000,73.8614,74.2291,72.532,72.6286,13661680.726851,0
+CVX.US,D,20150116,000000,72.7114,74.3793,72.4872,74.3628,17816900.145552,0
+CVX.US,D,20150120,000000,73.962,75.3898,73.4381,75.3157,14710693.558952,0
+CVX.US,D,20150121,000000,75.5419,76.5915,75.2387,76.5134,11692012.189532,0
+CVX.US,D,20150122,000000,76.9416,77.1962,75.6785,77.047,10561148.941139,0
+CVX.US,D,20150123,000000,76.5593,76.9339,75.5049,75.5859,11286006.073673,0
+CVX.US,D,20150126,000000,75.853,77.3562,75.2153,77.0255,10842712.36368,0
+CVX.US,D,20150127,000000,76.5739,76.9689,76.1389,76.5827,9030075.3581731,0
+CVX.US,D,20150128,000000,76.5134,76.5203,73.1582,73.363,14313841.96832,0
+CVX.US,D,20150129,000000,73.7405,74.0146,71.9166,72.8617,19781857.624138,0
+CVX.US,D,20150130,000000,71.8726,73.0646,69.9482,72.532,29091335.161804,0
+CVX.US,D,20150202,000000,73.5522,75.0826,72.8384,75.0289,16307854.222407,0
+CVX.US,D,20150203,000000,76.255,77.8857,76.1692,77.4801,20167633.356773,0
+CVX.US,D,20150204,000000,76.7437,77.3025,75.9712,76.6431,14383845.532893,0
+CVX.US,D,20150205,000000,77.5132,77.8857,76.8051,77.3269,10648275.333108,0
+CVX.US,D,20150206,000000,77.5717,78.1433,77.1874,77.5425,10821799.158885,0
+CVX.US,D,20150209,000000,77.7014,78.8777,77.5659,78.1209,9050712.7686692,0
+CVX.US,D,20150210,000000,78.1842,78.2555,76.4608,77.9434,9942632.5535028,0
+CVX.US,D,20150211,000000,77.0938,77.9434,76.5973,77.8009,12241144.268194,0
+CVX.US,D,20150212,000000,78.7753,79.3332,78.4524,79.1918,9264301.611455,0
+CVX.US,D,20150213,000000,79.542,80.6081,79.3762,80.5681,10491037.724518,0
+CVX.US,D,20150217,000000,80.2209,80.6714,79.659,80.287,9932231.3150168,0
+CVX.US,D,20150218,000000,79.4717,79.7546,78.8358,78.8913,9685560.4848258,0
+CVX.US,D,20150219,000000,77.2947,78.2837,76.5973,77.4039,13608160.228926,0
+CVX.US,D,20150220,000000,77.4585,77.7784,76.7972,77.5815,10653699.971141,0
+CVX.US,D,20150223,000000,77.0021,77.5132,76.6841,77.047,9412372.3917269,0
+CVX.US,D,20150224,000000,77.0723,77.3211,76.6764,77.1183,7990386.2188061,0
+CVX.US,D,20150225,000000,77.2947,77.7102,76.9777,77.5659,6728266.414997,0
+CVX.US,D,20150226,000000,76.9085,77.0938,76.1515,76.4754,8261930.8239511,0
+CVX.US,D,20150227,000000,76.8646,76.9562,76.1341,76.2169,8954164.2592339,0
+CVX.US,D,20150302,000000,75.9546,75.9653,74.9539,75.6542,10280137.107193,0
+CVX.US,D,20150303,000000,75.6405,75.8697,74.8719,75.1177,9660702.088736,0
+CVX.US,D,20150304,000000,75.3157,75.4669,74.6114,75.1177,8098042.3692229,0
+CVX.US,D,20150305,000000,75.0153,75.2308,74.5276,74.8115,7218791.6927157,0
+CVX.US,D,20150306,000000,74.4536,74.6681,73.7006,73.9697,10097460.806704,0
+CVX.US,D,20150309,000000,74.0809,75.4581,73.9346,74.2545,10507478.755603,0
+CVX.US,D,20150310,000000,74.1462,74.6846,72.2034,72.2034,14949366.354502,0
+CVX.US,D,20150311,000000,73.9521,74.2057,72.1847,72.1847,11817882.041448,0
+CVX.US,D,20150312,000000,74.4536,74.6603,72.1048,72.1048,8263007.344445,0
+CVX.US,D,20150313,000000,72.6022,72.7583,71.9078,72.5944,11681958.513377,0
+CVX.US,D,20150316,000000,72.4648,73.7736,72.1487,73.6673,9491318.253201,0
+CVX.US,D,20150317,000000,73.0763,73.9697,72.9339,73.7006,9935493.6847421,0
+CVX.US,D,20150318,000000,73.3026,76.3536,73.1299,76.2296,15482014.34126,0
+CVX.US,D,20150319,000000,75.0826,75.2904,74.7598,74.828,10977407.63313,0
+CVX.US,D,20150320,000000,75.2153,76.6149,75.0893,76.4608,19688728.348843,0
+CVX.US,D,20150323,000000,76.7115,76.9339,75.6629,75.6629,9529812.5755464,0
+CVX.US,D,20150324,000000,75.6629,75.861,74.4076,74.4369,9347835.5007485,0
+CVX.US,D,20150325,000000,74.7675,75.8697,74.5276,75.4884,12835862.376113,0
+CVX.US,D,20150326,000000,75.9194,76.0931,74.4076,75.1869,10186626.436066,0
+CVX.US,D,20150327,000000,74.8865,75.0007,74.0614,74.4945,8161591.9371197,0
+CVX.US,D,20150330,000000,74.986,76.5827,74.986,76.371,10040341.654556,0
+CVX.US,D,20150331,000000,75.3977,75.7692,74.9236,74.9928,10154687.6109,0
+CVX.US,D,20150401,000000,75.6698,75.8765,74.6524,74.8564,10285038.863842,0
+CVX.US,D,20150402,000000,74.6203,75.4951,74.3481,75.2055,7172736.095473,0
+CVX.US,D,20150406,000000,75.738,77.047,75.1655,76.3847,9412508.7509893,0
+CVX.US,D,20150407,000000,76.4149,77.9278,76.1692,77.5425,11949045.29842,0
+CVX.US,D,20150408,000000,77.7717,77.8009,76.0931,76.2023,11051460.965274,0
+CVX.US,D,20150409,000000,76.2949,76.5973,75.853,76.3974,8063832.5984431,0
+CVX.US,D,20150410,000000,76.7972,76.9085,76.2999,76.3788,7016229.49556,0
+CVX.US,D,20150413,000000,76.6841,77.0801,76.0355,76.0785,6029468.2552169,0
+CVX.US,D,20150414,000000,76.9416,77.9278,76.6149,77.755,10166752.842492,0
+CVX.US,D,20150415,000000,78.4378,79.0787,78.1354,78.8709,9382603.0116699,0
+CVX.US,D,20150416,000000,78.515,79.2542,77.8565,78.6885,8265115.2740978,0
+CVX.US,D,20150417,000000,78.0496,78.3627,77.3357,77.9434,9167247.6500164,0
+CVX.US,D,20150420,000000,78.387,79.8044,78.2623,78.7831,10005806.877113,0
+CVX.US,D,20150421,000000,78.6095,79.105,78.0828,78.387,7943962.5540802,0
+CVX.US,D,20150422,000000,78.6095,78.8913,78.0146,78.2302,7899503.2829413,0
+CVX.US,D,20150423,000000,78.5764,79.0514,78.3003,78.5685,9715015.1107955,0
+CVX.US,D,20150424,000000,78.3384,78.5998,77.879,78.4895,6992249.7452446,0
+CVX.US,D,20150427,000000,78.8358,79.105,78.2555,78.3716,6801493.389505,0
+CVX.US,D,20150428,000000,78.6095,79.4639,78.3316,79.3829,7449491.0598084,0
+CVX.US,D,20150429,000000,79.1577,80.0052,79.0728,79.8208,7931318.0519366,0
+CVX.US,D,20150430,000000,80.0364,80.1573,78.8913,79.3411,9332433.0556253,0
+CVX.US,D,20150501,000000,78.7753,79.145,77.3971,77.8857,14506309.479017,0
+CVX.US,D,20150504,000000,78.1354,78.1608,77.1416,77.3816,10722916.137865,0
+CVX.US,D,20150505,000000,78.0262,78.5384,77.1494,77.1494,9047705.6880896,0
+CVX.US,D,20150506,000000,78.0751,78.2476,76.6431,77.1093,8146143.3554039,0
+CVX.US,D,20150507,000000,76.9339,77.2947,76.2229,76.8432,8107664.4119228,0
+CVX.US,D,20150508,000000,77.4801,77.7229,76.7202,77.6224,9909314.7568465,0
+CVX.US,D,20150511,000000,77.6224,77.6458,76.6431,76.69,8404190.4440712,0
+CVX.US,D,20150512,000000,76.727,77.1494,76.5057,76.8334,7036358.3782799,0
+CVX.US,D,20150513,000000,77.1327,77.4879,76.6431,76.9416,7723799.7594785,0
+CVX.US,D,20150514,000000,77.166,78.0751,77.166,77.4732,13650858.107486,0
+CVX.US,D,20150515,000000,77.3269,78.1608,77.1562,77.9434,7818554.0680909,0
+CVX.US,D,20150518,000000,77.5581,77.5659,76.8938,76.9495,8856848.8571038,0
+CVX.US,D,20150519,000000,76.4997,76.6978,75.7556,75.7692,10988085.691171,0
+CVX.US,D,20150520,000000,76.0551,76.4062,75.5781,75.938,9038670.0927446,0
+CVX.US,D,20150521,000000,76.4608,76.6675,75.9712,76.1106,9077638.0841073,0
+CVX.US,D,20150522,000000,75.8229,76.1515,75.6542,75.6698,6538124.1885676,0
+CVX.US,D,20150526,000000,75.1567,75.3527,74.2614,74.5189,11097808.760936,0
+CVX.US,D,20150527,000000,74.5783,74.8719,74.1208,74.392,8118770.0023891,0
+CVX.US,D,20150528,000000,74.0438,74.6203,73.8682,74.4905,7063931.6565294,0
+CVX.US,D,20150529,000000,74.4165,74.7207,74.075,74.3111,9249506.1188389,0
+CVX.US,D,20150601,000000,74.6524,74.8484,73.9443,74.0438,7501816.1073558,0
+CVX.US,D,20150602,000000,74.0614,74.392,73.6673,74.0087,6985668.6166255,0
+CVX.US,D,20150603,000000,73.8819,74.5852,73.6771,73.7113,7173628.0695966,0
+CVX.US,D,20150604,000000,73.5113,73.8614,72.8528,73.1495,9558733.0422997,0
+CVX.US,D,20150605,000000,72.9982,74.3852,72.8617,73.2938,8428412.1551831,0
+CVX.US,D,20150608,000000,73.1495,73.1495,72.1107,72.4501,11384713.775642,0
+CVX.US,D,20150609,000000,72.6696,73.0499,72.3067,72.4501,9919881.0618082,0
+CVX.US,D,20150610,000000,73.962,74.0087,73.2469,73.4644,10515712.599495,0
+CVX.US,D,20150611,000000,73.4947,73.7327,72.8227,72.9544,7738134.9114264,0
+CVX.US,D,20150612,000000,72.5222,72.6452,71.8805,72.055,8973959.9332296,0
+CVX.US,D,20150615,000000,71.7575,72.1927,71.5206,71.6375,8562997.7220684,0
+CVX.US,D,20150616,000000,71.5704,72.4725,71.2893,72.179,12146900.537874,0
+CVX.US,D,20150617,000000,72.7514,72.9895,71.8014,71.9751,11408546.914118,0
+CVX.US,D,20150618,000000,72.3341,72.7924,72.257,72.3291,9935046.6724228,0
+CVX.US,D,20150619,000000,71.9468,72.2715,71.7575,71.7654,14570121.512864,0
+CVX.US,D,20150622,000000,72.0239,72.4159,71.6951,72.3575,8892877.4348894,0
+CVX.US,D,20150623,000000,72.1175,72.4569,71.8171,72.2111,7897596.3037808,0
+CVX.US,D,20150624,000000,72.1331,72.6373,71.623,71.623,10328543.620143,0
+CVX.US,D,20150625,000000,71.7508,71.9009,70.9149,70.95,8403325.1266457,0
+CVX.US,D,20150626,000000,70.8778,71.2025,70.5686,71.1352,13881954.249275,0
+CVX.US,D,20150629,000000,70.2584,70.6768,69.6947,69.761,12148008.841354,0
+CVX.US,D,20150630,000000,70.3081,70.4575,69.4206,69.602,13757031.735394,0
+CVX.US,D,20150701,000000,69.4782,69.7093,68.9349,69.3269,10111628.84166,0
+CVX.US,D,20150702,000000,69.523,69.7454,69.0578,69.1699,8897036.9050262,0
+CVX.US,D,20150706,000000,68.5828,68.9417,68.1653,68.374,11561850.609248,0
+CVX.US,D,20150707,000000,68.0706,68.8851,67.4602,68.7339,16320427.981775,0
+CVX.US,D,20150708,000000,68.1819,68.6072,67.2835,67.502,10699031.736507,0
+CVX.US,D,20150709,000000,68.4697,68.6919,67.6464,67.6611,10962105.663252,0
+CVX.US,D,20150710,000000,68.1994,68.5037,67.8688,68.1136,7806077.7081957,0
+CVX.US,D,20150713,000000,68.0435,68.4608,67.9282,68.253,6984013.8508379,0
+CVX.US,D,20150714,000000,68.1059,69.1085,68.1009,68.9349,7233110.4405418,0
+CVX.US,D,20150715,000000,68.5691,69.0451,67.742,67.9907,8993777.1376353,0
+CVX.US,D,20150716,000000,68.021,68.3438,67.7478,68.1653,8902162.1678346,0
+CVX.US,D,20150717,000000,67.8483,68.1009,67.0261,67.2055,11385130.030233,0
+CVX.US,D,20150720,000000,67.3158,67.4513,66.8008,67.0534,8341230.3993019,0
+CVX.US,D,20150721,000000,67.0983,67.9205,67.0983,67.7478,9761931.9244333,0
+CVX.US,D,20150722,000000,67.4659,68.0561,67.306,67.4659,12928214.506137,0
+CVX.US,D,20150723,000000,67.507,67.8688,66.8798,67.0534,10202136.533238,0
+CVX.US,D,20150724,000000,66.8857,66.9373,65.1827,65.3641,15466067.484345,0
+CVX.US,D,20150727,000000,64.8315,64.9964,64.0258,64.3146,14335465.67664,0
+CVX.US,D,20150728,000000,64.538,66.873,64.5194,66.6652,15990545.193181,0
+CVX.US,D,20150729,000000,66.361,67.389,65.9707,67.2768,13613091.718045,0
+CVX.US,D,20150730,000000,67.4202,67.6806,66.9179,67.1167,8920181.0703866,0
+CVX.US,D,20150731,000000,66.0282,66.1932,63.4972,63.8367,26422627.529166,0
+CVX.US,D,20150803,000000,62.9695,63.0056,61.5562,61.7562,19601240.040935,0
+CVX.US,D,20150804,000000,61.8606,62.6944,61.0939,61.4763,11832817.994356,0
+CVX.US,D,20150805,000000,61.6431,62.0468,60.5096,60.6247,15599403.262198,0
+CVX.US,D,20150806,000000,60.2873,61.7435,59.8035,61.4636,13590118.770706,0
+CVX.US,D,20150807,000000,61.1163,61.5114,60.1927,60.4228,10287242.142453,0
+CVX.US,D,20150810,000000,60.7467,62.119,60.5185,61.9669,11562404.24836,0
+CVX.US,D,20150811,000000,60.8794,62.0332,60.3135,61.8879,13576963.690271,0
+CVX.US,D,20150812,000000,61.3251,62.8466,61.2666,62.6136,15774047.694546,0
+CVX.US,D,20150813,000000,62.0694,62.2926,61.6489,61.9395,13253932.698307,0
+CVX.US,D,20150814,000000,61.8879,62.3492,61.5357,62.039,10740338.340487,0
+CVX.US,D,20150817,000000,61.7045,61.7396,60.7193,60.8051,17250163.368414,0
+CVX.US,D,20150818,000000,60.6969,61.1992,60.5048,60.9602,12446908.344876,0
+CVX.US,D,20150819,000000,60.5418,60.5712,58.9355,59.1109,17970973.80915,0
+CVX.US,D,20150820,000000,58.9286,59.388,57.8898,57.8898,16230137.644811,0
+CVX.US,D,20150821,000000,57.6197,58.1454,55.3109,55.3481,25163335.385855,0
+CVX.US,D,20150824,000000,51.5422,55.07,50.8312,52.6901,33113262.888728,0
+CVX.US,D,20150825,000000,54.7432,54.8077,51.0233,51.152,28919870.053313,0
+CVX.US,D,20150826,000000,52.3976,53.4032,51.8269,53.3973,23817665.28863,0
+CVX.US,D,20150827,000000,54.7921,57.0725,54.4711,56.7223,29483401.875153,0
+CVX.US,D,20150828,000000,56.7789,59.3216,56.6765,58.7589,32488872.800227,0
+CVX.US,D,20150831,000000,58.4555,59.2368,56.9253,59.1695,23105890.44324,0
+CVX.US,D,20150901,000000,57.5396,58.001,56.6345,57.1241,24575569.549811,0
+CVX.US,D,20150902,000000,58.2634,58.2634,56.421,57.0266,19513335.478437,0
+CVX.US,D,20150903,000000,57.4957,58.0235,56.7565,57.1749,16812425.529426,0
+CVX.US,D,20150904,000000,56.4746,56.7155,55.8542,56.0132,15344245.349485,0
+CVX.US,D,20150908,000000,56.6442,56.6619,55.6991,56.1381,12752286.451258,0
+CVX.US,D,20150909,000000,56.5702,57.1311,54.6078,54.7345,15463878.55934,0
+CVX.US,D,20150910,000000,55.3256,55.3772,54.2888,55.2739,15706468.864231,0
+CVX.US,D,20150911,000000,55.4797,55.705,54.8584,55.3705,15100600.054511,0
+CVX.US,D,20150914,000000,55.1744,55.5226,54.7629,55.3558,14010218.077717,0
+CVX.US,D,20150915,000000,55.8367,56.7565,55.6777,56.3771,15984845.786109,0
+CVX.US,D,20150916,000000,56.853,57.8703,56.817,57.7318,17237979.206939,0
+CVX.US,D,20150917,000000,57.805,58.7891,57.4226,58.0147,16869515.97436,0
+CVX.US,D,20150918,000000,56.9164,57.4957,56.2327,56.7965,25508818.494291,0
+CVX.US,D,20150921,000000,57.2032,57.5182,56.8677,57.052,11666964.120785,0
+CVX.US,D,20150922,000000,56.1381,56.7565,55.8795,56.4365,13266818.135989,0
+CVX.US,D,20150923,000000,56.5448,56.6442,55.3481,55.6104,12378063.321408,0
+CVX.US,D,20150924,000000,55.1208,56.4804,54.8662,56.1713,14101338.873348,0
+CVX.US,D,20150925,000000,56.8891,57.0998,56.1937,56.7642,14868724.716936,0
+CVX.US,D,20150928,000000,56.0055,56.2024,55.3402,55.3558,14464161.138539,0
+CVX.US,D,20150929,000000,55.5539,56.0055,54.9989,55.705,12042289.402568,0
+CVX.US,D,20150930,000000,56.3604,57.7318,56.2532,57.6274,19312123.545558,0
+CVX.US,D,20151001,000000,58.241,59.0964,56.8433,57.2315,15209831.000621,0
+CVX.US,D,20151002,000000,56.7965,59.5792,56.4804,59.5792,17865300.506957,0
+CVX.US,D,20151005,000000,60.2073,61.5055,60.1624,61.3894,19430870.932834,0
+CVX.US,D,20151006,000000,61.4967,64.02,61.4187,63.5499,25866213.045678,0
+CVX.US,D,20151007,000000,64.4735,65.3942,63.0319,64.3789,24220143.493043,0
+CVX.US,D,20151008,000000,64.2102,65.8527,64.1449,65.684,15466071.585374,0
+CVX.US,D,20151009,000000,65.8995,66.039,64.7808,65.4352,13698949.866349,0
+CVX.US,D,20151012,000000,65.6479,65.7357,64.1946,64.8296,10837403.579758,0
+CVX.US,D,20151013,000000,64.1449,64.9778,63.7713,64.5681,10967509.796132,0
+CVX.US,D,20151014,000000,64.459,65.727,64.0785,65.5766,13324620.109706,0
+CVX.US,D,20151015,000000,65.5611,66.3852,64.6111,66.277,12264857.451531,0
+CVX.US,D,20151016,000000,66.8817,66.9627,65.7659,66.6925,10705520.591942,0
+CVX.US,D,20151019,000000,66.0145,66.1472,65.1777,65.7727,12182862.473915,0
+CVX.US,D,20151020,000000,65.3875,66.1073,65.3065,65.7444,11253016.359453,0
+CVX.US,D,20151021,000000,65.3417,66.2096,65.1221,65.2607,10171687.407383,0
+CVX.US,D,20151022,000000,65.5611,67.0739,65.5611,66.9344,12280322.437368,0
+CVX.US,D,20151023,000000,66.2975,67.1617,65.8186,66.6574,11134776.474696,0
+CVX.US,D,20151026,000000,66.3852,66.3921,64.7154,64.852,11780575.992676,0
+CVX.US,D,20151027,000000,64.0911,64.2609,63.3695,64.0717,12769260.616301,0
+CVX.US,D,20151028,000000,64.4423,65.842,64.2327,65.5981,11273983.902901,0
+CVX.US,D,20151029,000000,65.2538,66.4301,65.1221,65.6723,9151798.0430431,0
+CVX.US,D,20151030,000000,66.5842,67.1968,65.3221,66.3921,15822234.802367,0
+CVX.US,D,20151102,000000,66.1941,69.6088,66.1004,69.3738,19542792.154922,0
+CVX.US,D,20151103,000000,69.7103,72.0638,69.7103,71.6971,24185657.927965,0
+CVX.US,D,20151104,000000,71.6113,71.6679,70.1921,70.6944,16331022.99395,0
+CVX.US,D,20151105,000000,70.1737,70.5335,68.9164,69.0753,15309752.607604,0
+CVX.US,D,20151106,000000,68.4618,68.7242,67.0358,68.6959,13187153.568928,0
+CVX.US,D,20151109,000000,68.2931,69.0022,67.2835,67.4445,10483741.991342,0
+CVX.US,D,20151110,000000,67.2835,68.3096,67.0973,68.1087,9339320.7362709,0
+CVX.US,D,20151111,000000,68.2287,68.4618,67.109,67.3479,8329558.8666333,0
+CVX.US,D,20151112,000000,66.2975,66.593,65.2041,65.6479,12252540.006566,0
+CVX.US,D,20151113,000000,65.4352,65.727,64.4257,64.7896,10507730.968975,0
+CVX.US,D,20151116,000000,64.9183,67.6425,64.9183,67.626,13659419.008555,0
+CVX.US,D,20151117,000000,67.4933,68.4044,67.0729,67.3177,10244499.152558,0
+CVX.US,D,20151118,000000,67.6171,68.5886,67.3177,68.1877,9313046.4594172,0
+CVX.US,D,20151119,000000,68.0552,68.3087,66.871,67.1685,8244468.636283,0
+CVX.US,D,20151120,000000,67.0281,67.5205,65.6743,65.8225,11577446.82806,0
+CVX.US,D,20151123,000000,65.5542,66.8778,65.1583,66.5598,9316561.0425154,0
+CVX.US,D,20151124,000000,66.6935,68.257,66.4058,67.5527,10346827.03916,0
+CVX.US,D,20151125,000000,67.0807,67.5294,66.673,67.1968,7328299.458382,0
+CVX.US,D,20151127,000000,66.7393,67.1753,66.593,66.829,3445211.0921794,0
+CVX.US,D,20151130,000000,67.0281,68.0044,66.8778,67.5294,16470005.890738,0
+CVX.US,D,20151201,000000,67.2708,68.5135,67.2708,68.3907,9432914.4532649,0
+CVX.US,D,20151202,000000,68.4765,68.5438,66.5745,66.7393,15997859.380994,0
+CVX.US,D,20151203,000000,67.1548,67.6036,65.3329,65.7026,14870004.238438,0
+CVX.US,D,20151204,000000,65.0002,66.4223,63.9586,66.3404,17809716.165457,0
+CVX.US,D,20151207,000000,64.6911,65.0315,62.7813,64.5438,20796641.205565,0
+CVX.US,D,20151208,000000,63.4553,65.0763,62.3014,63.9215,18117191.948914,0
+CVX.US,D,20151209,000000,64.0902,66.6584,63.819,64.7808,19845851.128581,0
+CVX.US,D,20151210,000000,65.0763,66.8944,64.7896,66.0351,19655180.894481,0
+CVX.US,D,20151211,000000,64.967,65.0071,63.664,63.9215,17832300.54016,0
+CVX.US,D,20151214,000000,63.819,66.2507,63.1607,66.0585,16806955.78006,0
+CVX.US,D,20151215,000000,66.9823,69.0675,66.9587,68.5964,25907732.903239,0
+CVX.US,D,20151216,000000,68.4628,69.3796,67.1548,69.0997,22877673.224829,0
+CVX.US,D,20151217,000000,69.1407,69.5143,66.8506,66.9529,19043404.550395,0
+CVX.US,D,20151218,000000,66.6008,67.4933,66.0351,66.4155,27271649.510206,0
+CVX.US,D,20151221,000000,66.8506,67.0729,65.2314,65.9951,17379826.673498,0
+CVX.US,D,20151222,000000,65.9054,67.1374,65.2968,66.754,13065398.075815,0
+CVX.US,D,20151223,000000,68.1829,69.4011,67.7157,69.3709,15108668.831927,0
+CVX.US,D,20151224,000000,69.4752,69.4752,68.0415,68.0697,6759726.4448582,0
+CVX.US,D,20151228,000000,66.7832,67.0885,66.3257,66.8203,9195080.3184421,0
+CVX.US,D,20151229,000000,67.9527,68.4628,67.3459,67.4796,8750792.1085636,0
+CVX.US,D,20151230,000000,66.6271,67.2778,66.472,66.6204,7571459.8065055,0
+CVX.US,D,20151231,000000,66.0985,67.188,65.8332,66.5258,9446615.9960078,0
+CVX.US,D,20160104,000000,66.2049,66.635,64.7565,65.7026,15392967.64178,0
+CVX.US,D,20160105,000000,65.8517,66.2936,64.9583,66.2672,10635545.734583,0
+CVX.US,D,20160106,000000,64.6598,64.9125,62.9755,63.6484,19613846.608547,0
+CVX.US,D,20160107,000000,62.5257,63.4114,61.1349,61.3914,20774138.85147,0
+CVX.US,D,20160108,000000,61.6655,61.998,60.0601,60.736,16078878.313362,0
+CVX.US,D,20160111,000000,61.2656,61.3553,58.9881,59.7284,19427315.339432,0
+CVX.US,D,20160112,000000,60.7847,60.9331,58.9305,60.7477,18220487.678702,0
+CVX.US,D,20160113,000000,61.4938,62.3014,59.1665,60.142,21024156.122511,0
+CVX.US,D,20160114,000000,60.6013,63.7235,59.861,63.2027,22213156.603861,0
+CVX.US,D,20160115,000000,60.3722,61.9756,59.8025,61.8762,23025017.097453,0
+CVX.US,D,20160119,000000,62.2429,62.674,59.7449,60.2766,17789973.804857,0
+CVX.US,D,20160120,000000,59.1441,59.388,55.705,58.4048,35355350.575936,0
+CVX.US,D,20160121,000000,58.2721,60.3789,57.6938,59.9332,21780992.065259,0
+CVX.US,D,20160122,000000,62.4575,62.9979,60.4307,61.7786,21263661.427243,0
+CVX.US,D,20160125,000000,60.851,62.3317,59.7518,59.8182,16697272.695342,0
+CVX.US,D,20160126,000000,60.616,62.4867,60.1576,62.2058,16444228.863827,0
+CVX.US,D,20160127,000000,62.0811,63.6709,60.9047,61.5923,16732684.068045,0
+CVX.US,D,20160128,000000,63.4114,64.1068,61.8937,63.5382,17599607.04701,0
+CVX.US,D,20160129,000000,62.1551,64.1215,61.3406,63.944,27377644.74329,0
+CVX.US,D,20160201,000000,62.9675,63.664,62.2956,63.073,14797217.099445,0
+CVX.US,D,20160202,000000,61.1632,61.408,59.8699,60.0746,18006808.613246,0
+CVX.US,D,20160203,000000,60.9251,62.5852,59.0475,62.5764,18863747.633575,0
+CVX.US,D,20160204,000000,62.552,63.7352,61.9903,62.6984,17331043.891004,0
+CVX.US,D,20160205,000000,62.0721,62.3317,60.8305,61.291,20405456.213762,0
+CVX.US,D,20160208,000000,60.4619,64.1137,59.9733,63.5898,23938811.778723,0
+CVX.US,D,20160209,000000,62.9179,63.4416,60.7623,61.3172,16965000.266393,0
+CVX.US,D,20160210,000000,61.2089,62.043,60.2668,61.408,16371155.677962,0
+CVX.US,D,20160211,000000,60.3419,61.8683,59.6299,61.37,17221447.953184,0
+CVX.US,D,20160212,000000,61.9688,63.2826,61.526,63.1753,13286510.258966,0
+CVX.US,D,20160216,000000,63.826,63.945,62.3843,63.5128,14177285.856303,0
+CVX.US,D,20160217,000000,63.9614,66.3941,63.6699,66.1307,16967448.581573,0
+CVX.US,D,20160218,000000,66.4633,66.8379,64.8578,64.9505,12698659.326541,0
+CVX.US,D,20160219,000000,64.6501,64.8071,63.505,64.7798,13029567.372748,0
+CVX.US,D,20160222,000000,65.801,67.2778,65.5259,66.516,13746938.074192,0
+CVX.US,D,20160223,000000,66.1912,66.2614,63.4289,63.5879,14203430.950697,0
+CVX.US,D,20160224,000000,62.4039,64.021,62.0819,63.8571,13033458.22539,0
+CVX.US,D,20160225,000000,64.1565,64.1839,62.7101,63.8776,12614372.898159,0
+CVX.US,D,20160226,000000,65.1309,65.2284,63.1119,63.1676,12500129.467578,0
+CVX.US,D,20160229,000000,63.6075,63.7986,62.2098,62.4849,15421079.180277,0
+CVX.US,D,20160301,000000,62.9969,64.7984,62.4321,64.4999,15500860.626705,0
+CVX.US,D,20160302,000000,63.9537,65.287,63.2037,65.2558,12864120.526447,0
+CVX.US,D,20160303,000000,65.1543,65.5786,64.4384,65.5475,11380346.17821,0
+CVX.US,D,20160304,000000,65.4674,66.3647,64.9242,65.8478,12453413.604433,0
+CVX.US,D,20160307,000000,65.8537,67.9682,65.564,67.9011,17067769.013768,0
+CVX.US,D,20160308,000000,67.6816,68.2053,66.1492,66.4536,14006082.188505,0
+CVX.US,D,20160309,000000,67.1734,70.8729,67.0027,69.5113,25773097.098731,0
+CVX.US,D,20160310,000000,69.4869,70.3579,68.9124,70.3491,16145242.213406,0
+CVX.US,D,20160311,000000,71.1061,71.9966,69.9278,70.8291,18816294.610205,0
+CVX.US,D,20160314,000000,70.0722,71.0182,69.7152,70.5901,9208722.3962433,0
+CVX.US,D,20160315,000000,69.759,70.6925,69.0851,70.5979,9354591.9484195,0
+CVX.US,D,20160316,000000,70.9344,71.9966,70.1862,71.4435,13308782.955355,0
+CVX.US,D,20160317,000000,72.0784,73.1983,71.3616,72.5573,14259637.623569,0
+CVX.US,D,20160318,000000,73.2772,73.324,71.7859,73.1562,19277144.831568,0
+CVX.US,D,20160321,000000,72.6549,73.0441,71.823,72.2208,10735978.945115,0
+CVX.US,D,20160322,000000,71.7048,72.573,71.382,71.5176,10103463.690028,0
+CVX.US,D,20160323,000000,70.9344,71.0007,69.6761,70.0887,13755737.860285,0
+CVX.US,D,20160324,000000,69.2997,71.0982,69.0851,71.03,10895006.653498,0
+CVX.US,D,20160328,000000,71.0681,71.2025,70.393,70.9022,6746824.6030537,0
+CVX.US,D,20160329,000000,70.238,71.4357,69.601,71.382,8834360.8566158,0
+CVX.US,D,20160330,000000,72.1536,72.4101,71.2621,71.3314,8256377.0034604,0
+CVX.US,D,20160331,000000,71.2836,72.0394,71.1061,71.4435,7937110.7574513,0
+CVX.US,D,20160401,000000,70.1638,70.9773,69.8849,70.5901,10081827.678617,0
+CVX.US,D,20160404,000000,70.7237,70.7539,69.6714,69.9649,8742668.9924941,0
+CVX.US,D,20160405,000000,69.645,69.9073,69.2178,69.3982,8894025.7234162,0
+CVX.US,D,20160406,000000,69.759,71.1422,69.5113,71.0241,9124996.7837763,0
+CVX.US,D,20160407,000000,70.672,71.1646,70.4505,70.9841,9102084.3266364,0
+CVX.US,D,20160408,000000,72.0784,72.5427,71.7147,72.138,9491270.0660932,0
+CVX.US,D,20160411,000000,72.5427,72.8665,71.2543,71.3225,8866863.5734696,0
+CVX.US,D,20160412,000000,71.6591,73.3444,71.465,73.0236,11723089.798305,0
+CVX.US,D,20160413,000000,73.2392,73.324,72.6637,73.0899,8554915.6163035,0
+CVX.US,D,20160414,000000,73.1279,73.5922,72.9095,73.3718,8205055.6831163,0
+CVX.US,D,20160415,000000,73.1729,73.2392,72.612,72.811,8746320.9601125,0
+CVX.US,D,20160418,000000,71.7118,73.956,71.5303,73.9141,10375074.936918,0
+CVX.US,D,20160419,000000,74.1365,75.2835,73.5113,75.2631,14117874.228133,0
+CVX.US,D,20160420,000000,74.947,76.7905,74.7675,76.1515,13547834.070965,0
+CVX.US,D,20160421,000000,76.1194,76.9777,75.7146,75.938,11048651.759414,0
+CVX.US,D,20160422,000000,76.1945,76.7593,76.0131,76.3915,7682956.5719414,0
+CVX.US,D,20160425,000000,75.9867,76.2169,75.5128,76.0199,8826633.4899851,0
+CVX.US,D,20160426,000000,76.4217,77.1183,76.1692,76.5973,7545379.3033408,0
+CVX.US,D,20160427,000000,77.0557,77.8321,76.6675,77.7717,11186669.888787,0
+CVX.US,D,20160428,000000,77.2343,78.0751,76.4217,76.6841,10140616.975415,0
+CVX.US,D,20160429,000000,75.738,76.8568,75.345,76.5203,11762931.309153,0
+CVX.US,D,20160502,000000,76.255,77.7717,76.2374,77.364,9100003.0536817,0
+CVX.US,D,20160503,000000,76.5739,76.6431,75.6698,75.8765,9383726.6940139,0
+CVX.US,D,20160504,000000,75.6785,76.607,75.1801,75.3293,9939337.375534,0
+CVX.US,D,20160505,000000,76.2686,76.8334,75.5284,75.9546,8639344.5554931,0
+CVX.US,D,20160506,000000,75.5195,76.9085,75.5195,76.2775,7959289.1301401,0
+CVX.US,D,20160509,000000,76.1019,76.2374,74.1989,75.1489,12472240.409983,0
+CVX.US,D,20160510,000000,75.3694,75.853,75.1948,75.8356,8935888.0170209,0
+CVX.US,D,20160511,000000,75.8141,76.1945,74.9987,75.738,9143143.8435301,0
+CVX.US,D,20160512,000000,76.4997,76.6978,75.6952,76.4754,8723073.243733,0
+CVX.US,D,20160513,000000,76.1106,76.4149,75.1567,75.4464,7553090.2658497,0
+CVX.US,D,20160516,000000,76.2872,76.8334,75.938,76.5973,9051571.9345491,0
+CVX.US,D,20160517,000000,76.492,77.3269,75.938,76.2453,9286556.8784649,0
+CVX.US,D,20160518,000000,76.3623,76.6354,75.2562,75.7233,7823932.5695297,0
+CVX.US,D,20160519,000000,75.1167,75.738,74.5598,75.5664,8238382.7070911,0
+CVX.US,D,20160520,000000,75.9029,75.978,75.2923,75.5195,6219518.2084613,0
+CVX.US,D,20160523,000000,75.0572,75.7751,74.9753,75.2065,5580593.042777,0
+CVX.US,D,20160524,000000,75.6337,76.255,75.3898,75.8229,5774842.4512051,0
+CVX.US,D,20160525,000000,76.2999,77.1796,76.2999,77.0187,7172736.095473,0
+CVX.US,D,20160526,000000,77.0801,77.4732,76.4149,76.8109,5475663.0523538,0
+CVX.US,D,20160527,000000,76.7202,77.2724,76.3369,77.2089,6618393.6576205,0
+CVX.US,D,20160531,000000,77.3025,77.4039,76.1106,76.4383,10754190.596098,0
+CVX.US,D,20160601,000000,75.861,76.7202,75.5936,76.5388,6362202.2852332,0
+CVX.US,D,20160602,000000,75.978,76.1106,75.4669,76.0785,8871497.7378813,0
+CVX.US,D,20160603,000000,76.1692,76.5447,75.6785,76.1779,6549150.8341976,0
+CVX.US,D,20160606,000000,76.69,77.2265,76.3788,76.5681,7859610.5092116,0
+CVX.US,D,20160607,000000,77.0723,78.4818,76.8938,78.192,12958557.0052,0
+CVX.US,D,20160608,000000,78.3627,78.7569,77.7014,78.0204,8344436.3798585,0
+CVX.US,D,20160609,000000,77.2265,78.0418,77.2167,77.8009,5606346.488763,0
+CVX.US,D,20160610,000000,77.5425,77.9278,76.6285,77.1796,10707724.895811,0
+CVX.US,D,20160613,000000,76.8109,78.0262,76.7202,77.2724,8397371.4556858,0
+CVX.US,D,20160614,000000,77.0109,77.2343,76.0707,76.6431,9135706.6248039,0
+CVX.US,D,20160615,000000,76.1515,76.9162,75.8697,76.1515,7412305.991435,0
+CVX.US,D,20160616,000000,75.6542,76.6285,74.7461,76.492,10597640.935365,0
+CVX.US,D,20160617,000000,76.7681,76.9943,75.978,76.8646,11577985.088307,0
+CVX.US,D,20160620,000000,77.8565,78.2555,77.6458,77.6507,8751515.9404385,0
+CVX.US,D,20160621,000000,77.7161,78.2935,77.3971,78.1286,6525073.6844091,0
+CVX.US,D,20160622,000000,78.3237,78.3627,77.3357,77.4128,6430808.4236784,0
+CVX.US,D,20160623,000000,78.2935,79.0514,78.0067,79.0445,7374136.6757531,0
+CVX.US,D,20160624,000000,76.7817,77.958,76.5681,77.1183,15149453.579779,0
+CVX.US,D,20160627,000000,76.6227,76.7359,75.3157,75.9546,11043937.624908,0
+CVX.US,D,20160628,000000,76.5973,77.1962,76.1604,76.9085,9466209.6942537,0
+CVX.US,D,20160629,000000,77.5815,79.225,77.4185,78.2691,11743785.648484,0
+CVX.US,D,20160630,000000,78.3716,79.4639,78.1608,79.3411,10106762.969028,0
+CVX.US,D,20160701,000000,79.3039,79.3762,78.5384,78.8133,8083815.8945822,0
+CVX.US,D,20160705,000000,78.3237,78.6095,77.8244,78.3803,10259002.446755,0
+CVX.US,D,20160706,000000,78.1433,79.1577,77.5425,79.145,8139605.2876046,0
+CVX.US,D,20160707,000000,79.3829,79.4639,77.3025,77.9892,10176536.875894,0
+CVX.US,D,20160708,000000,78.6192,79.4385,77.9501,79.2961,11950032.621502,0
+CVX.US,D,20160711,000000,79.3255,80.215,79.3195,79.7546,9521729.4445239,0
+CVX.US,D,20160712,000000,80.4384,81.1904,80.3515,80.8167,11068971.34005,0
+CVX.US,D,20160713,000000,80.8167,81.1171,80.1262,80.7143,7870263.9610704,0
+CVX.US,D,20160714,000000,81.1171,81.4099,80.5446,80.7514,6270756.4829387,0
+CVX.US,D,20160715,000000,81.2157,81.3854,80.5095,81.0031,8145335.4524048,0
+CVX.US,D,20160718,000000,80.727,80.7943,80.2286,80.2783,6514250.0397865,0
+CVX.US,D,20160719,000000,80.2062,80.415,79.9575,80.2462,6118350.9134784,0
+CVX.US,D,20160720,000000,80.175,80.3096,79.4639,79.9077,8987977.2553173,0
+CVX.US,D,20160721,000000,79.7643,80.1175,79.3762,79.7546,8001244.7221876,0
+CVX.US,D,20160722,000000,79.9809,80.215,79.6034,79.9652,6943722.2518965,0
+CVX.US,D,20160725,000000,79.3683,79.542,77.7873,78.0067,10285477.674101,0
+CVX.US,D,20160726,000000,77.6224,78.0682,77.2577,77.7102,8059550.0973928,0
+CVX.US,D,20160727,000000,77.7102,78.192,77.0402,77.3884,7144808.0780894,0
+CVX.US,D,20160728,000000,77.2644,77.3562,76.4217,77.0333,10861137.268246,0
+CVX.US,D,20160729,000000,76.0785,77.6936,75.5664,77.5493,13415439.479598,0
+CVX.US,D,20160801,000000,76.6841,77.2724,74.632,75.0065,15260887.804501,0
+CVX.US,D,20160802,000000,75.3157,75.7303,74.0964,75.3694,12507423.150238,0
+CVX.US,D,20160803,000000,75.4123,76.1604,75.1402,76.1389,8735794.6401977,0
+CVX.US,D,20160804,000000,75.8882,76.4997,75.6785,75.9712,8042641.5488359,0
+CVX.US,D,20160805,000000,76.4286,76.492,75.4669,76.0628,8866401.182286,0
+CVX.US,D,20160808,000000,76.4286,76.9495,76.2229,76.5827,7197372.0106607,0
+CVX.US,D,20160809,000000,77.0801,77.1962,76.2618,76.6764,6550464.1892001,0
+CVX.US,D,20160810,000000,76.926,77.047,75.6308,75.7849,6696624.9145384,0
+CVX.US,D,20160811,000000,76.1692,77.087,75.9712,76.7359,6390934.1045856,0
+CVX.US,D,20160812,000000,76.9943,77.4429,76.6285,77.3123,6862230.6757687,0
+CVX.US,D,20160815,000000,77.6507,77.9979,77.5132,77.7784,6455926.2099442,0
+CVX.US,D,20160816,000000,77.7784,77.8946,77.4429,77.6595,7105682.1970543,0
+CVX.US,D,20160817,000000,77.6224,78.2389,77.2577,78.1765,6935750.8739539,0
+CVX.US,D,20160818,000000,78.4895,79.2318,78.0496,79.1918,9080335.5368875,0
+CVX.US,D,20160819,000000,78.8202,78.8709,78.0985,78.2555,6604465.532945,0
+CVX.US,D,20160822,000000,77.8087,78.3169,77.4264,77.958,7185002.2775574,0
+CVX.US,D,20160823,000000,78.0262,78.1354,77.6224,77.763,6445884.8368805,0
+CVX.US,D,20160824,000000,77.5425,78.2302,77.4585,78.1608,6766425.4781029,0
+CVX.US,D,20160825,000000,78.2302,78.2302,77.6458,77.919,5870120.6664577,0
+CVX.US,D,20160826,000000,78.0906,78.3716,77.1327,77.4879,6242639.8181543,0
+CVX.US,D,20160829,000000,77.4264,78.1842,77.2947,78.0418,5256408.6359973,0
+CVX.US,D,20160830,000000,78.2389,78.4895,77.5278,77.7784,4854877.7696199,0
+CVX.US,D,20160831,000000,77.3971,77.4966,76.4149,76.9162,8171027.3829341,0
+CVX.US,D,20160901,000000,76.7437,76.9162,76.0697,76.6354,7889552.1325475,0
+CVX.US,D,20160902,000000,77.1562,77.5893,76.6764,77.1874,6098840.2610992,0
+CVX.US,D,20160906,000000,77.4039,78.473,77.2167,78.3316,7093888.6587296,0
+CVX.US,D,20160907,000000,78.5851,78.8055,78.192,78.6709,6908407.2534097,0
+CVX.US,D,20160908,000000,79.0347,79.7974,78.3627,79.6219,7560562.3433347,0
+CVX.US,D,20160909,000000,79.0445,79.0884,77.4185,77.4508,10180611.249648,0
+CVX.US,D,20160912,000000,77.3971,78.4281,76.9085,78.1999,10639678.548022,0
+CVX.US,D,20160913,000000,77.7386,77.7386,75.8404,76.0404,12146420.717311,0
+CVX.US,D,20160914,000000,75.8024,76.4383,75.0776,75.2679,10716496.999949,0
+CVX.US,D,20160915,000000,75.3284,76.7738,75.2738,76.0931,8825775.3493628,0
+CVX.US,D,20160916,000000,75.1986,75.5674,74.5813,74.827,16635474.267448,0
+CVX.US,D,20160919,000000,75.1986,75.5956,74.9382,74.9773,8078156.4725572,0
+CVX.US,D,20160920,000000,75.0776,75.3138,74.7032,74.7168,7546779.8052405,0
+CVX.US,D,20160921,000000,75.2123,76.2374,75.1372,76.1945,8306516.2017765,0
+CVX.US,D,20160922,000000,76.8724,77.047,76.3536,76.4608,7073955.6002136,0
+CVX.US,D,20160923,000000,75.9692,76.8938,75.6141,75.8804,9618044.1952235,0
+CVX.US,D,20160926,000000,76.0843,76.69,75.4522,75.5419,7550648.1022151,0
+CVX.US,D,20160927,000000,75.1284,76.2149,74.7871,75.698,8460041.3525505,0
+CVX.US,D,20160928,000000,76.1106,78.2203,75.5195,78.1209,13293322.070548,0
+CVX.US,D,20160929,000000,78.0067,78.2125,76.8432,77.4508,10638478.996614,0
+CVX.US,D,20160930,000000,77.874,79.2318,77.4185,78.7051,12314951.538512,0
+CVX.US,D,20161003,000000,78.4281,78.6319,77.9365,78.3471,5657896.441555,0
+CVX.US,D,20161004,000000,78.553,78.7051,77.0557,77.4508,8496506.6900793,0
+CVX.US,D,20161005,000000,77.9979,78.6641,77.8087,78.1842,7731542.5049735,0
+CVX.US,D,20161006,000000,78.2555,78.5461,77.5044,78.1433,5702403.8998017,0
+CVX.US,D,20161007,000000,78.387,79.1293,78.1511,78.2125,7631647.5546886,0
+CVX.US,D,20161010,000000,78.9304,79.8511,78.9304,79.5176,7803672.4538351,0
+CVX.US,D,20161011,000000,79.3762,79.6034,78.5314,78.7988,6971248.3682958,0
+CVX.US,D,20161012,000000,78.5764,78.6319,77.7014,78.1209,6441915.0394021,0
+CVX.US,D,20161013,000000,77.6146,77.7941,76.1779,77.0801,10296161.883688,0
+CVX.US,D,20161014,000000,77.6079,77.9707,76.9416,77.3025,6675944.4432224,0
+CVX.US,D,20161017,000000,77.1962,77.6146,76.9495,77.521,5932789.5380647,0
+CVX.US,D,20161018,000000,77.9979,78.1999,77.3357,77.84,6172483.490198,0
+CVX.US,D,20161019,000000,78.3627,79.3118,78.192,78.2125,7698156.0160571,0
+CVX.US,D,20161020,000000,77.7307,78.1765,77.0021,77.9004,6285256.7013623,0
+CVX.US,D,20161021,000000,77.2868,77.6692,76.9562,77.4732,7129315.4102962,0
+CVX.US,D,20161024,000000,77.6692,77.6849,76.5203,76.9777,7936278.2482692,0
+CVX.US,D,20161025,000000,77.047,77.755,76.8783,77.0636,6184568.2016848,0
+CVX.US,D,20161026,000000,76.7202,77.6458,76.3788,77.3884,8305994.3456514,0
+CVX.US,D,20161027,000000,77.6313,77.9892,76.4149,76.4149,12938940.751287,0
+CVX.US,D,20161028,000000,77.3357,80.3174,77.2021,79.3996,22792227.230086,0
+CVX.US,D,20161031,000000,79.3996,80.6461,79.3762,80.1175,16131357.149552,0
+CVX.US,D,20161101,000000,80.688,81.6361,80.6402,81.4243,16672246.157003,0
+CVX.US,D,20161102,000000,80.8021,81.0948,79.7244,80.5982,10990478.64244,0
+CVX.US,D,20161103,000000,80.7055,81.2001,80.2549,80.5982,7457473.7155847,0
+CVX.US,D,20161104,000000,80.4881,80.6714,79.8278,80.1409,9264672.754711,0
+CVX.US,D,20161107,000000,81.0684,81.8244,80.9075,81.719,9556914.2352938,0
+CVX.US,D,20161108,000000,81.4976,82.7431,81.3854,82.0476,10512047.303527,0
+CVX.US,D,20161109,000000,81.086,82.7929,80.8333,82.313,11975996.245298,0
+CVX.US,D,20161110,000000,82.2369,82.9743,82.0048,82.4359,11422778.515048,0
+CVX.US,D,20161111,000000,82.1843,82.3197,81.0303,81.555,10369082.306169,0
+CVX.US,D,20161114,000000,81.1669,81.6293,80.7514,81.5141,10011046.968774,0
+CVX.US,D,20161115,000000,82.197,83.4083,82.1296,83.3253,15895504.837695,0
+CVX.US,D,20161116,000000,83.5673,84.1955,83.2171,83.6824,9992586.1801909,0
+CVX.US,D,20161117,000000,84.1955,85.0498,83.1088,83.5166,8582317.6765316,0
+CVX.US,D,20161118,000000,83.8677,84.7193,83.5351,84.332,8802231.3335333,0
+CVX.US,D,20161121,000000,85.2313,85.7433,85.0265,85.1103,10968192.617702,0
+CVX.US,D,20161122,000000,85.5805,85.7433,84.4236,85.4419,8334792.8067487,0
+CVX.US,D,20161123,000000,85.2615,86.0896,84.9991,85.7433,5813119.4189363,0
+CVX.US,D,20161125,000000,85.3747,85.9082,85.0665,85.7433,4192762.3019826,0
+CVX.US,D,20161128,000000,85.7102,86.1734,85.245,85.3483,8255093.3809287,0
+CVX.US,D,20161129,000000,84.2705,84.7611,83.7272,84.4499,9659877.781615,0
+CVX.US,D,20161130,000000,86.5627,87.2757,85.9521,86.1667,22397473.316532,0
+CVX.US,D,20161201,000000,87.1099,88.7533,86.9011,87.5126,15264429.044297,0
+CVX.US,D,20161202,000000,87.4619,87.8999,86.7363,87.2931,7980289.4818313,0
+CVX.US,D,20161205,000000,87.5828,88.4168,87.3176,87.4872,8936843.5571164,0
+CVX.US,D,20161206,000000,86.7908,87.6463,86.6846,87.0932,7811240.9055359,0
+CVX.US,D,20161207,000000,87.3274,88.4168,87.1362,88.3933,8304736.3545601,0
+CVX.US,D,20161208,000000,88.6197,89.1453,88.2246,88.9679,7130122.2880378,0
+CVX.US,D,20161209,000000,88.8158,89.5912,88.7981,89.4488,7471729.9226964,0
+CVX.US,D,20161212,000000,90.9557,91.9076,90.0427,90.5031,12997785.411997,0
+CVX.US,D,20161213,000000,91.064,91.3761,89.6185,90.7031,11008083.340917,0
+CVX.US,D,20161214,000000,90.1325,91.0454,89.4146,89.5658,10192779.007002,0
+CVX.US,D,20161215,000000,89.3074,90.6748,89.1103,90.4133,9655842.3676495,0
+CVX.US,D,20161216,000000,91.0094,91.5965,90.7031,91.2181,17538918.973111,0
+CVX.US,D,20161219,000000,91.4306,91.4873,90.7031,90.8747,7473279.0869499,0
+CVX.US,D,20161220,000000,91.0191,91.6433,90.8932,91.1078,5587655.0172167,0
+CVX.US,D,20161221,000000,91.4052,91.9175,91.0288,91.0727,6494902.4033677,0
+CVX.US,D,20161222,000000,91.1,91.9076,90.9557,91.7526,6452134.8072905,0
+CVX.US,D,20161223,000000,91.4599,91.6882,91.1897,91.4687,3474081.3213097,0
+CVX.US,D,20161227,000000,91.5331,91.8335,91.2268,91.3127,3866717.0526349,0
+CVX.US,D,20161228,000000,91.3761,91.7993,90.9372,91.0727,5194348.7674124,0
+CVX.US,D,20161229,000000,91.1635,91.4687,90.7382,90.9907,4157258.6560949,0
+CVX.US,D,20161230,000000,90.7206,91.3312,90.6124,90.9029,6497747.4932443,0
+CVX.US,D,20170103,000000,91.4404,91.9175,90.0427,91.0191,9586454.9829031,0
+CVX.US,D,20170104,000000,91.4599,91.6599,90.8465,90.9907,8648088.9776761,0
+CVX.US,D,20170105,000000,91.1556,91.5136,90.1422,90.6124,7674600.7223938,0
+CVX.US,D,20170106,000000,90.7206,90.8289,89.8945,90.2417,6163265.3989976,0
+CVX.US,D,20170109,000000,89.832,89.8759,88.9152,89.4771,8922056.2665612,0
+CVX.US,D,20170110,000000,89.2527,89.9033,88.7348,88.7904,8006575.0365186,0
+CVX.US,D,20170111,000000,88.9503,89.9618,88.7104,89.5385,7903840.1226451,0
+CVX.US,D,20170112,000000,89.9958,90.3577,89.1543,89.7247,6395529.309208,0
+CVX.US,D,20170113,000000,89.4935,90.2769,89.2887,89.8945,6406925.0475788,0
+CVX.US,D,20170117,000000,89.913,90.1861,89.6809,89.8223,6045384.3544043,0
+CVX.US,D,20170118,000000,89.3512,89.6272,89.1376,89.5473,6279821.8107547,0
+CVX.US,D,20170119,000000,89.5102,89.5658,89.0576,89.2605,4431819.5691381,0
+CVX.US,D,20170120,000000,89.8584,90.1686,89.0927,89.28,8669524.0385954,0
+CVX.US,D,20170123,000000,88.924,89.5658,88.8158,89.1376,6607878.6155395,0
+CVX.US,D,20170124,000000,89.4858,90.468,89.2887,89.8848,6481849.8486941,0
+CVX.US,D,20170125,000000,90.2866,90.7118,89.8759,90.5577,6821105.5423878,0
+CVX.US,D,20170126,000000,90.7568,90.9907,89.9958,90.0339,8962610.3314515,0
+CVX.US,D,20170127,000000,87.6795,88.5934,87.1625,87.891,15132873.113659,0
+CVX.US,D,20170130,000000,87.4171,87.891,85.5307,86.3715,10673989.819306,0
+CVX.US,D,20170131,000000,86.4329,86.6757,85.5638,85.992,10283138.036227,0
+CVX.US,D,20170201,000000,85.8994,86.3472,85.6234,85.7433,7622795.4804562,0
+CVX.US,D,20170202,000000,85.874,86.7118,85.5181,86.6846,8125685.3649902,0
+CVX.US,D,20170203,000000,86.8065,88.2871,86.6329,87.7175,8574832.2706975,0
+CVX.US,D,20170206,000000,87.5126,87.6541,86.8405,87.2757,7294426.997357,0
+CVX.US,D,20170207,000000,87.2757,87.3703,85.8312,86.0291,7805331.3206534,0
+CVX.US,D,20170208,000000,85.8476,86.3472,85.1942,86.1822,6717604.7610772,0
+CVX.US,D,20170209,000000,86.4505,86.9889,86.2691,86.7216,5963408.856683,0
+CVX.US,D,20170210,000000,87.0855,87.6179,86.7811,87.3371,8013981.4975164,0
+CVX.US,D,20170213,000000,87.5653,88.0491,87.3371,87.9798,6179944.2898492,0
+CVX.US,D,20170214,000000,87.8658,88.1895,87.1625,87.7322,7451752.7781031,0
+CVX.US,D,20170215,000000,87.5126,88.3125,87.5126,87.7682,9038127.7314672,0
+CVX.US,D,20170216,000000,88.1183,88.1183,86.1062,86.311,12154186.018473,0
+CVX.US,D,20170217,000000,86.0973,86.2173,85.1942,86.0291,10396163.460765,0
+CVX.US,D,20170221,000000,86.3472,87.5828,86.2417,87.1099,8484924.3548229,0
+CVX.US,D,20170222,000000,86.7216,87.1625,86.0116,86.0613,7350335.3202626,0
+CVX.US,D,20170223,000000,86.8065,87.2054,86.3626,86.5889,11104399.116875,0
+CVX.US,D,20170224,000000,86.4933,86.5889,85.358,85.874,7932712.4022906,0
+CVX.US,D,20170227,000000,86.2866,87.5497,86.0534,87.1362,9330904.396524,0
+CVX.US,D,20170228,000000,87.0757,87.9271,86.9274,87.7175,9009234.9466695,0
+CVX.US,D,20170301,000000,88.0578,89.199,88.0227,88.7981,9420479.1036744,0
+CVX.US,D,20170302,000000,88.6392,89.1103,88.3563,88.4003,7551306.3176028,0
+CVX.US,D,20170303,000000,88.7007,88.8069,88.2949,88.5417,6296189.0232918,0
+CVX.US,D,20170306,000000,88.3125,88.5046,87.8559,88.2696,6062719.4101283,0
+CVX.US,D,20170307,000000,88.5329,88.7981,87.0932,87.1869,8539497.792316,0
+CVX.US,D,20170308,000000,87.0855,87.2844,85.3074,85.477,11626427.485273,0
+CVX.US,D,20170309,000000,85.2313,85.9082,84.6167,85.8126,9292062.5118478,0
+CVX.US,D,20170310,000000,86.8592,86.8679,85.3386,86.2515,8393774.8519787,0
+CVX.US,D,20170313,000000,86.1734,86.4163,85.2313,85.2615,8165942.1051726,0
+CVX.US,D,20170314,000000,84.5846,84.6684,83.5351,83.7204,12740790.237641,0
+CVX.US,D,20170315,000000,84.2803,84.9826,83.8677,84.9152,12146694.461094,0
+CVX.US,D,20170316,000000,84.8645,84.9152,83.7858,84.1057,11406053.487603,0
+CVX.US,D,20170317,000000,84.2227,84.5426,83.9867,83.9867,18405579.48613,0
+CVX.US,D,20170320,000000,83.6434,84.096,83.461,83.9701,6797835.270341,0
+CVX.US,D,20170321,000000,84.2627,84.3915,83.7497,84.2481,9497253.469524,0
+CVX.US,D,20170322,000000,83.9613,84.8889,83.8511,84.5173,10395858.959252,0
+CVX.US,D,20170323,000000,84.4402,84.8967,84.0209,84.1125,6990274.073824,0
+CVX.US,D,20170324,000000,84.1642,84.5426,83.9935,84.214,8125597.1928354,0
+CVX.US,D,20170327,000000,83.4415,83.7107,82.5188,82.8757,8293360.0960839,0
+CVX.US,D,20170328,000000,82.8757,84.0209,82.7577,83.5673,8118975.0539117,0
+CVX.US,D,20170329,000000,83.4015,84.2803,83.342,84.2705,6307006.5163687,0
+CVX.US,D,20170330,000000,84.332,84.7611,83.5927,84.0452,8717051.9057707,0
+CVX.US,D,20170331,000000,83.9935,84.3242,83.4834,83.7272,7893289.1965477,0
+CVX.US,D,20170403,000000,83.6083,84.1955,82.9567,84.0608,7438852.9868137,0
+CVX.US,D,20170404,000000,84.1203,84.7963,83.4513,84.7436,6010262.1043488,0
+CVX.US,D,20170405,000000,85.5092,86.3022,84.6587,84.727,8197036.1180659,0
+CVX.US,D,20170406,000000,85.0937,85.5092,84.8118,85.2136,5038921.763766,0
+CVX.US,D,20170407,000000,85.2907,85.4508,84.7436,84.8967,6270014.1964268,0
+CVX.US,D,20170410,000000,85.0937,85.9237,84.9747,85.3298,6170862.5579114,0
+CVX.US,D,20170411,000000,85.4088,85.4166,84.2627,84.9747,5073597.0015022,0
+CVX.US,D,20170412,000000,85.2713,85.2713,84.5679,84.9747,6478184.5527268,0
+CVX.US,D,20170413,000000,84.727,84.8031,82.6105,82.7431,8826887.7538732,0
+CVX.US,D,20170417,000000,82.7929,83.0425,82.3871,82.7929,6769240.8355087,0
+CVX.US,D,20170418,000000,82.51,83.1919,82.1209,82.4125,5443354.1091888,0
+CVX.US,D,20170419,000000,82.5753,82.7656,80.9709,81.2722,8540178.5633713,0
+CVX.US,D,20170420,000000,81.4099,82.4183,81.3766,81.7932,6377934.8633078,0
+CVX.US,D,20170421,000000,81.7248,82.2144,81.321,81.8009,6955965.8783134,0
+CVX.US,D,20170424,000000,82.4934,82.9821,82.1599,82.6105,5818798.3208559,0
+CVX.US,D,20170425,000000,82.8904,83.4161,82.7929,83.2259,5915082.313827,0
+CVX.US,D,20170426,000000,82.9743,83.8169,82.6426,82.7265,8563392.4462495,0
+CVX.US,D,20170427,000000,82.6349,82.6505,81.6293,82.2467,7406944.9193757,0
+CVX.US,D,20170428,000000,83.4834,83.9185,82.6592,83.2074,8782133.2085417,0
+CVX.US,D,20170501,000000,82.8572,83.2259,82.4788,82.6026,6353352.2615159,0
+CVX.US,D,20170502,000000,82.7499,83.0737,81.9491,82.152,6414239.2353913,0
+CVX.US,D,20170503,000000,82.152,83.6434,81.9735,83.2171,7253272.1315054,0
+CVX.US,D,20170504,000000,82.8417,82.9138,81.2001,81.7336,10302665.092728,0
+CVX.US,D,20170505,000000,81.8244,82.5753,81.6526,82.4934,6488825.7014943,0
+CVX.US,D,20170508,000000,82.6105,83.2171,82.5188,83.1919,6621247.9748156,0
+CVX.US,D,20170509,000000,83.0562,83.2415,81.7434,81.9394,6440732.9173741,0
+CVX.US,D,20170510,000000,82.5188,83.301,82.2964,83.0523,7158931.0017112,0
+CVX.US,D,20170511,000000,83.5078,83.5078,82.3705,82.8153,5938779.0930411,0
+CVX.US,D,20170512,000000,82.709,82.8816,82.2554,82.6349,5410362.3444535,0
+CVX.US,D,20170515,000000,83.5517,84.0023,83.1839,83.3166,8126669.6122988,0
+CVX.US,D,20170516,000000,83.894,83.9701,83.3927,83.6355,6396708.3554632,0
+CVX.US,D,20170517,000000,83.1332,83.7107,82.4125,82.4788,8096832.5652394,0
+CVX.US,D,20170518,000000,82.353,83.2415,81.8077,82.8417,7131721.6899144,0
+CVX.US,D,20170519,000000,83.1255,83.9185,82.8417,83.9185,10636844.735979,0
+CVX.US,D,20170522,000000,84.3476,84.3476,83.301,83.5927,5701278.1669424,0
+CVX.US,D,20170523,000000,83.5517,83.9536,83.4912,83.7107,4388646.9963036,0
+CVX.US,D,20170524,000000,83.5741,83.7858,83.2756,83.6658,4405794.4298845,0
+CVX.US,D,20170525,000000,83.5741,84.0608,82.4934,82.7929,6717402.7853275,0
+CVX.US,D,20170526,000000,82.7577,82.9392,82.3958,82.4934,4709004.1164132,0
+CVX.US,D,20170530,000000,82.197,82.4866,81.7336,81.9658,5437767.4804545,0
+CVX.US,D,20170531,000000,81.5697,81.8497,81.1825,81.5141,10199539.555704,0
+CVX.US,D,20170601,000000,81.6867,82.1374,81.4742,82.1296,6042259.3691994,0
+CVX.US,D,20170602,000000,81.7932,81.8906,80.964,81.2157,7439812.6279398,0
+CVX.US,D,20170605,000000,80.9884,81.5971,80.8509,81.2819,5734253.5275558,0
+CVX.US,D,20170606,000000,81.2157,82.2788,80.9553,82.0556,5944867.0727482,0
+CVX.US,D,20170607,000000,81.9062,82.2633,80.7856,81.7521,9127713.7164512,0
+CVX.US,D,20170608,000000,81.481,82.51,81.481,81.9306,8201071.5320313,0
+CVX.US,D,20170609,000000,81.9306,83.894,81.9306,83.8169,8364499.6460912,0
+CVX.US,D,20170612,000000,84.6167,85.4088,84.5085,85.1103,11031744.236115,0
+CVX.US,D,20170613,000000,85.3386,85.4605,84.4071,85.1708,7730523.3989059,0
+CVX.US,D,20170614,000000,85.0079,85.0665,83.2912,83.9867,7861585.1553746,0
+CVX.US,D,20170615,000000,83.9028,84.1281,83.4015,83.7585,6907620.8808204,0
+CVX.US,D,20170616,000000,84.2394,85.358,83.659,85.3483,14761382.295349,0
+CVX.US,D,20170619,000000,85.3132,85.365,84.3915,84.6509,5803393.8252175,0
+CVX.US,D,20170620,000000,83.6912,83.9867,83.0162,83.8852,6562671.9316004,0
+CVX.US,D,20170621,000000,83.4161,84.214,81.8761,82.3052,8870941.0229973,0
+CVX.US,D,20170622,000000,82.2964,82.8153,81.957,82.2788,5327447.7107586,0
+CVX.US,D,20170623,000000,82.111,83.0425,82.1033,82.7187,7315975.8618712,0
+CVX.US,D,20170626,000000,82.7431,82.8572,81.9491,82.0302,4572603.8435527,0
+CVX.US,D,20170627,000000,82.5012,82.6349,81.9491,81.9735,5274800.7323206,0
+CVX.US,D,20170628,000000,82.2633,82.6426,81.957,82.1374,5276400.1341971,0
+CVX.US,D,20170629,000000,82.2223,82.824,81.957,82.0135,5437851.5515788,0
+CVX.US,D,20170630,000000,82.3384,82.4934,81.8497,82.1763,6978078.634515,0
+CVX.US,D,20170703,000000,82.1033,84.2568,82.1033,83.7331,5609787.253313,0
+CVX.US,D,20170705,000000,83.499,83.7331,82.1296,82.4125,5683274.6432546,0
+CVX.US,D,20170706,000000,82.4524,82.8085,81.7044,81.7932,6454865.0683146,0
+CVX.US,D,20170707,000000,81.6048,81.7434,80.9971,81.5229,7982831.0954544,0
+CVX.US,D,20170710,000000,81.481,81.5971,80.8255,81.1669,5870968.5545038,0
+CVX.US,D,20170711,000000,81.2479,81.5317,80.7856,81.2235,5486994.1994948,0
+CVX.US,D,20170712,000000,81.9306,82.5188,81.5044,81.8497,5048061.9353877,0
+CVX.US,D,20170713,000000,81.7785,82.0857,81.4976,82.0213,5635263.8797435,0
+CVX.US,D,20170714,000000,82.2223,82.4271,81.719,82.2711,4626216.6146623,0
+CVX.US,D,20170717,000000,82.1686,82.7012,81.9795,82.0857,7071535.9922466,0
+CVX.US,D,20170718,000000,82.3958,82.3958,81.5405,81.7111,5507493.2002132,0
+CVX.US,D,20170719,000000,81.5794,82.2964,81.5405,82.2788,6253851.0101546,0
+CVX.US,D,20170720,000000,82.7187,83.0074,81.7853,82.4183,6796477.8292611,0
+CVX.US,D,20170721,000000,82.0633,82.2223,81.2479,81.3298,6728278.7180884,0
+CVX.US,D,20170724,000000,81.2722,81.5873,81.0684,81.2889,5159892.9348055,0
+CVX.US,D,20170725,000000,82.2788,82.824,82.1686,82.2291,8994829.0519465,0
+CVX.US,D,20170726,000000,82.4183,83.5585,82.0789,82.8006,7465341.5425085,0
+CVX.US,D,20170727,000000,82.627,83.7497,82.4037,83.5829,7473370.3348774,0
+CVX.US,D,20170728,000000,84.0608,85.9521,83.7858,85.161,9917435.8224007,0
+CVX.US,D,20170731,000000,85.3747,86.6592,85.1776,86.0017,9579147.9718938,0
+CVX.US,D,20170801,000000,86.2866,87.4337,86.1911,87.2757,10344291.577082,0
+CVX.US,D,20170802,000000,86.9459,87.5828,86.547,87.0054,7868415.4215937,0
+CVX.US,D,20170803,000000,86.8143,86.9976,85.9082,86.1998,7114549.6501509,0
+CVX.US,D,20170804,000000,86.2349,86.7908,86.2349,86.744,5893306.8673803,0
+CVX.US,D,20170807,000000,86.5197,86.8679,86.3198,86.4933,6045973.8775319,0
+CVX.US,D,20170808,000000,86.6592,87.2151,86.4856,86.9098,5213345.7657276,0
+CVX.US,D,20170809,000000,87.2396,87.7486,86.8405,87.3703,5035652.2172375,0
+CVX.US,D,20170810,000000,87.6102,87.7682,86.6846,86.744,6273127.9037981,0
+CVX.US,D,20170811,000000,86.7908,87.0318,85.9521,86.036,4293846.5510988,0
+CVX.US,D,20170814,000000,86.0534,86.5285,85.3219,85.6497,5434322.6148742,0
+CVX.US,D,20170815,000000,85.6838,85.7892,84.7103,85.5307,6741398.9397646,0
+CVX.US,D,20170816,000000,85.6497,85.8643,84.8967,85.0079,5261520.5704567,0
+CVX.US,D,20170817,000000,84.8382,85.0352,84.2627,84.2705,7208286.9032109,0
+CVX.US,D,20170818,000000,84.214,85.4,83.9536,84.727,6870704.4299418,0
+CVX.US,D,20170821,000000,84.727,84.727,83.7858,84.1642,4406434.1906351,0
+CVX.US,D,20170822,000000,84.3242,85.0665,84.1866,84.6265,7049050.0422737,0
+CVX.US,D,20170823,000000,84.4988,85.1708,84.4236,84.8382,5260757.7787925,0
+CVX.US,D,20170824,000000,84.7436,85.6838,84.6022,85.4858,6358003.8553071,0
+CVX.US,D,20170825,000000,85.7892,86.5119,85.5551,86.1062,5509260.7443383,0
+CVX.US,D,20170828,000000,86.3626,86.4075,85.3483,85.7433,4626986.5831299,0
+CVX.US,D,20170829,000000,85.477,85.9599,85.161,85.8214,4058865.7082134,0
+CVX.US,D,20170830,000000,85.6077,85.8038,85.2039,85.7277,3928748.2140066,0
+CVX.US,D,20170831,000000,85.9237,86.1062,85.5385,85.6419,6922768.0367978,0
+CVX.US,D,20170901,000000,85.6926,86.8405,85.5473,86.547,4599655.2656771,0
+CVX.US,D,20170905,000000,87.0054,87.7175,86.5022,87.0757,6923913.2495518,0
+CVX.US,D,20170906,000000,87.5321,89.2887,87.3703,88.9503,10774903.875658,0
+CVX.US,D,20170907,000000,89.2527,89.8047,88.6021,88.9582,7462716.8830186,0
+CVX.US,D,20170908,000000,88.7904,88.9152,87.935,88.1544,5068899.2711186,0
+CVX.US,D,20170911,000000,88.9855,89.5658,88.7279,89.5199,7507005.9613939,0
+CVX.US,D,20170912,000000,89.7706,89.8759,89.0119,89.5015,6425780.5603431,0
+CVX.US,D,20170913,000000,89.5015,90.9469,89.3327,90.8552,7401666.8931828,0
+CVX.US,D,20170914,000000,90.9029,91.7701,90.8552,91.064,7312860.1039849,0
+CVX.US,D,20170915,000000,91.3585,91.4219,90.4133,91.2181,10499241.835939,0
+CVX.US,D,20170918,000000,91.0356,91.6793,90.9469,91.6599,6222210.5349535,0
+CVX.US,D,20170919,000000,91.7067,92.6031,91.6599,92.5572,7772140.6559411,0
+CVX.US,D,20170920,000000,92.6772,93.2078,92.4684,92.5836,6327586.5124386,0
+CVX.US,D,20170921,000000,92.4782,92.6859,92.1564,92.6498,5220089.9103072,0
+CVX.US,D,20170922,000000,92.6031,93.7647,92.5134,93.3189,6668983.9692864,0
+CVX.US,D,20170925,000000,93.2721,94.1607,93.1054,93.8691,7511089.5624672,0
+CVX.US,D,20170926,000000,93.7374,93.8964,93.2917,93.4956,6115176.7159079,0
+CVX.US,D,20170927,000000,93.4496,93.5521,92.9191,93.4496,4885265.3800177,0
+CVX.US,D,20170928,000000,93.2175,93.991,93.1054,93.5794,6219282.3992102,0
+CVX.US,D,20170929,000000,93.2175,93.4956,92.882,93.478,6126422.7666671,0
+CVX.US,D,20171002,000000,92.6031,93.7374,91.9262,93.4399,5374488.5805675,0
+CVX.US,D,20171003,000000,93.1611,94.0943,93.1054,93.755,4891798.3215289,0
+CVX.US,D,20171004,000000,93.755,93.7832,93.1882,93.5424,4327796.9317025,0
+CVX.US,D,20171005,000000,93.4496,94.4241,93.356,94.3392,6875897.3597527,0
+CVX.US,D,20171006,000000,93.8301,94.0096,92.9386,93.1141,4440750.5882066,0
+CVX.US,D,20171009,000000,93.3658,93.9442,93.1054,93.6634,3703079.7860219,0
+CVX.US,D,20171010,000000,94.227,95.3155,94.1227,94.5089,7142460.2381551,0
+CVX.US,D,20171011,000000,94.8669,95.0854,94.3392,94.9625,4929682.6155944,0
+CVX.US,D,20171012,000000,94.2924,94.9995,94.1422,94.8094,5063767.8567645,0
+CVX.US,D,20171013,000000,95.296,95.497,94.744,94.8191,5831752.4507987,0
+CVX.US,D,20171016,000000,95.3439,96.1954,95.0288,95.6013,6912003.8571168,0
+CVX.US,D,20171017,000000,95.6677,96.0597,95.3341,95.6677,5513789.307216,0
+CVX.US,D,20171018,000000,94.9995,95.5155,93.8691,94.0096,6918918.1944603,0
+CVX.US,D,20171019,000000,93.9345,94.4515,93.8301,94.0574,5518950.4540408,0
+CVX.US,D,20171020,000000,94.3577,94.4904,93.9345,94.3772,6187096.4869589,0
+CVX.US,D,20171023,000000,94.4328,94.9421,94.2631,94.6309,4866893.7888466,0
+CVX.US,D,20171024,000000,95.0581,95.42,94.744,94.8854,5574533.770283,0
+CVX.US,D,20171025,000000,94.6874,95.0385,94.0096,94.2534,5660822.526783,0
+CVX.US,D,20171026,000000,94.4904,94.6874,93.9998,94.2534,5140963.603493,0
+CVX.US,D,20171027,000000,92.4128,92.5933,89.5658,90.3412,18263978.081397,0
+CVX.US,D,20171030,000000,90.0427,91.577,89.7793,91.0094,9448497.343728,0
+CVX.US,D,20171031,000000,91.064,92.5933,90.5577,92.211,8992355.1053257,0
+CVX.US,D,20171101,000000,92.5415,93.0868,91.7798,92.2197,6321881.9790787,0
+CVX.US,D,20171102,000000,92.4782,92.6498,91.2658,91.7604,5441550.6810473,0
+CVX.US,D,20171103,000000,91.8814,92.0832,91.2845,91.4873,5155110.10804,0
+CVX.US,D,20171106,000000,91.7896,93.2078,91.4873,93.1239,7472850.5292675,0
+CVX.US,D,20171107,000000,93.3941,93.3941,92.6596,93.2819,6559894.5087263,0
+CVX.US,D,20171108,000000,92.9289,93.2078,92.2197,92.8264,6400810.4111735,0
+CVX.US,D,20171109,000000,92.2197,93.478,91.9905,93.2819,6413851.6880135,0
+CVX.US,D,20171110,000000,93.2264,93.3366,93.2264,93.2264,6480934.2936453,0
+CVX.US,D,20171113,000000,93.2624,93.7082,92.8353,93.2721,5372177.6499074,0
+CVX.US,D,20171114,000000,92.9561,93.2917,92.4938,93.0391,8793265.4557058,0
+CVX.US,D,20171115,000000,92.4782,93.2721,92.367,92.6314,6590208.3005759,0
+CVX.US,D,20171116,000000,92.5572,93.0224,91.853,92.0101,7332457.9032612,0
+CVX.US,D,20171117,000000,92.0832,92.367,91.4775,92.1105,5400867.4336978,0
+CVX.US,D,20171120,000000,92.1652,92.3954,91.9076,92.1183,5770295.4336905,0
+CVX.US,D,20171121,000000,92.4782,93.0585,92.3026,92.4938,5718356.9082632,0
+CVX.US,D,20171122,000000,93.1054,93.7832,93.1054,93.1054,4919451.5698723,0
+CVX.US,D,20171124,000000,93.598,93.8212,93.4117,93.5619,2171779.6211239,0
+CVX.US,D,20171127,000000,93.0488,93.1795,92.5572,92.8264,5591224.964226,0
+CVX.US,D,20171128,000000,93.1054,93.8028,92.9561,93.514,4985236.1993659,0
+CVX.US,D,20171129,000000,93.3189,94.1783,93.0313,94.1227,4558032.8823538,0
+CVX.US,D,20171130,000000,94.1881,95.6968,94.1607,95.5818,9836309.2379831,0
+CVX.US,D,20171201,000000,96.2236,96.7454,95.1722,95.9739,8507205.253273,0
+CVX.US,D,20171204,000000,96.2236,98.1997,95.8589,97.0585,9172319.5994289,0
+CVX.US,D,20171205,000000,96.9864,97.4877,96.4939,96.6772,5453980.9043497,0
+CVX.US,D,20171206,000000,96.6002,97.0781,95.9836,96.0597,6041941.5393392,0
+CVX.US,D,20171207,000000,96.3875,96.4558,95.5634,96.0695,6111868.2095901,0
+CVX.US,D,20171208,000000,96.3972,96.562,95.6589,96.3104,5132582.1225051,0
+CVX.US,D,20171211,000000,96.5904,97.2926,96.4655,96.7064,6757748.7229222,0
+CVX.US,D,20171212,000000,96.8703,96.9571,96.012,96.1173,5354435.5669109,0
+CVX.US,D,20171213,000000,95.9076,96.5133,95.296,96.3201,5478158.5293842,0
+CVX.US,D,20171214,000000,96.2236,96.5806,95.9642,95.9934,4653093.7429924,0
+CVX.US,D,20171215,000000,96.7259,96.7553,95.9739,96.1661,13976621.41099,0
+CVX.US,D,20171218,000000,96.3104,97.4,96.0597,96.1368,5795157.9308106,0
+CVX.US,D,20171219,000000,96.6099,96.9668,95.9739,96.2431,5723581.6210601,0
+CVX.US,D,20171220,000000,96.5806,97.4,96.0891,97.0878,7819664.4220859,0
+CVX.US,D,20171221,000000,97.4779,100.667,97.2536,100.248,12581118.667475,0
+CVX.US,D,20171222,000000,100.277,100.901,100.043,100.365,5891731.0464287,0
+CVX.US,D,20171226,000000,100.59,101.292,100.423,101.165,4168717.9604378,0
+CVX.US,D,20171227,000000,101.146,101.35,100.492,100.833,4297969.1119614,0
+CVX.US,D,20171228,000000,100.941,101.096,100.639,100.853,2729181.4276942,0
+CVX.US,D,20171229,000000,100.677,101.165,100.55,100.55,4767118.7937026,0
+CVX.US,D,20180102,000000,100.96,102.589,100.824,102.472,7005584.245762,0
+CVX.US,D,20180103,000000,102.365,103.555,101.906,103.204,7227837.540637,0
+CVX.US,D,20180104,000000,102.744,103.077,102.179,102.881,5720133.6797068,0
+CVX.US,D,20180105,000000,102.764,102.881,102.071,102.707,5212362.5436764,0
+CVX.US,D,20180108,000000,102.677,103.301,102.51,103.223,6005933.4667058,0
+CVX.US,D,20180109,000000,103.145,103.545,102.627,102.657,5506529.4580568,0
+CVX.US,D,20180110,000000,103.047,103.418,102.637,103.331,6583517.4693922,0
+CVX.US,D,20180111,000000,103.535,107.076,103.418,106.47,14493509.137717,0
+CVX.US,D,20180112,000000,106.179,107.495,106.109,107.3,8999904.0771318,0
+CVX.US,D,20180116,000000,107.339,107.515,105.671,106.012,7666714.440833,0
+CVX.US,D,20180117,000000,106.179,106.637,105.173,106.306,7009018.8587663,0
+CVX.US,D,20180118,000000,106.296,106.403,105.232,105.662,7315788.2397281,0
+CVX.US,D,20180119,000000,105.866,106.012,104.569,105.456,7517993.6472345,0
+CVX.US,D,20180122,000000,105.456,106.46,105.437,106.46,6320316.4107034,0
+CVX.US,D,20180123,000000,106.316,106.46,104.989,105.223,7153754.4760222,0
+CVX.US,D,20180124,000000,105.535,106.52,105.271,105.535,8265523.3266279,0
+CVX.US,D,20180125,000000,105.808,105.895,104.685,104.939,5720043.4570369,0
+CVX.US,D,20180126,000000,104.979,105.798,104.695,105.369,7841176.3773261,0
+CVX.US,D,20180129,000000,104.442,105.652,103.057,103.174,7901239.0440804,0
+CVX.US,D,20180130,000000,102.492,102.804,100.55,100.59,10056245.450652,0
+CVX.US,D,20180131,000000,100.736,101.038,99.6244,100.667,11986699.93478,0
+CVX.US,D,20180201,000000,100.853,100.882,99.6343,100.843,9728321.9293573,0
+CVX.US,D,20180202,000000,99.546,99.546,94.4515,95.2102,16323434.037097,0
+CVX.US,D,20180205,000000,93.9539,95.0093,86.7538,90.4484,19052422.71636,0
+CVX.US,D,20180206,000000,89.2975,94.4425,88.9582,94.1227,22931408.001594,0
+CVX.US,D,20180207,000000,94.3021,95.7731,92.5572,92.5836,14353810.611114,0
+CVX.US,D,20180208,000000,92.4938,93.0868,90.1061,90.1783,12298032.737379,0
+CVX.US,D,20180209,000000,91.0191,92.0365,87.935,91.1635,13587549.475127,0
+CVX.US,D,20180212,000000,92.1924,93.0488,90.6845,91.5429,10406797.432728,0
+CVX.US,D,20180213,000000,91.0191,91.2356,89.8418,90.9733,8794193.3138458,0
+CVX.US,D,20180214,000000,90.348,91.5965,89.4673,91.2541,8750310.2374854,0
+CVX.US,D,20180215,000000,91.5429,91.6793,89.9033,91.2745,6650882.0208676,0
+CVX.US,D,20180216,000000,91.1361,91.6063,90.1959,90.9469,7330876.9560216,0
+CVX.US,D,20180220,000000,91.0727,91.4599,89.6897,90.0252,8255734.166937,0
+CVX.US,D,20180221,000000,90.1325,90.8932,88.4539,88.4539,8488354.8667966,0
+CVX.US,D,20180222,000000,88.8605,90.3861,88.331,89.1376,9157375.4444588,0
+CVX.US,D,20180223,000000,89.5912,91.4404,89.4214,91.3127,7964771.1825978,0
+CVX.US,D,20180226,000000,91.7993,93.003,91.5331,92.9561,9046984.9319877,0
+CVX.US,D,20180227,000000,93.1708,94.1422,92.1378,92.1378,7470922.0196971,0
+CVX.US,D,20180228,000000,93.2917,93.6544,90.7382,90.7742,9174001.0219145,0
+CVX.US,D,20180301,000000,90.468,92.3954,90.0155,90.8835,9267289.21214,0
+CVX.US,D,20180302,000000,90.4397,90.982,89.083,90.549,8146149.5069498,0
+CVX.US,D,20180305,000000,90.3577,91.9262,90.0427,91.7798,9634945.5669771,0
+CVX.US,D,20180306,000000,92.3573,93.7082,91.6793,92.1749,9811217.0831576,0
+CVX.US,D,20180307,000000,91.616,93.3463,91.339,92.3484,8211110.8545799,0
+CVX.US,D,20180308,000000,92.9561,93.0771,91.3224,91.9359,7514660.5347339,0
+CVX.US,D,20180309,000000,92.7055,95.1908,92.6411,95.0775,10890575.490094,0
+CVX.US,D,20180312,000000,95.2863,95.9934,94.5265,94.7255,8478657.980291,0
+CVX.US,D,20180313,000000,95.0854,95.8492,94.0943,94.4328,8375139.7696011,0
+CVX.US,D,20180314,000000,94.904,95.2395,93.1611,93.3853,6227405.5152797,0
+CVX.US,D,20180315,000000,93.5619,94.2827,93.0868,93.755,5572306.9107471,0
+CVX.US,D,20180316,000000,93.598,94.2631,92.9289,93.598,18381673.554363,0
+CVX.US,D,20180319,000000,93.3366,93.4585,91.8335,92.3954,5922268.344438,0
+CVX.US,D,20180320,000000,92.9191,93.8212,92.8176,92.8733,5655593.7129556,0
+CVX.US,D,20180321,000000,93.2536,95.7828,93.1141,94.9528,8420132.1746989,0
+CVX.US,D,20180322,000000,93.7374,93.8594,92.0365,92.2197,7763755.0739227,0
+CVX.US,D,20180323,000000,92.761,93.8866,91.4052,91.6433,7677525.7823642,0
+CVX.US,D,20180326,000000,92.6411,93.7647,91.853,93.5521,8468339.7876717,0
+CVX.US,D,20180327,000000,93.8691,94.7917,92.4597,93.003,6818843.8240931,0
+CVX.US,D,20180328,000000,93.2078,93.478,90.8932,90.9176,8612172.1529705,0
+CVX.US,D,20180329,000000,91.0824,92.8079,91.0727,92.5036,8171433.3849488,0
+CVX.US,D,20180402,000000,92.3954,92.7796,89.6526,91.0356,7679189.7754704,0
+CVX.US,D,20180403,000000,91.2658,93.2536,90.9089,93.1424,8281735.7252653,0
+CVX.US,D,20180404,000000,91.7067,93.1054,91.1985,92.8537,7061026.0764536,0
+CVX.US,D,20180405,000000,93.1795,95.6208,93.0391,95.1244,8882848.364917,0
+CVX.US,D,20180406,000000,94.3772,94.9224,91.9632,93.0967,8746731.0631577,0
+CVX.US,D,20180409,000000,93.514,95.0385,93.1795,94.0759,8548681.0247575,0
+CVX.US,D,20180410,000000,95.3819,97.2048,95.3819,96.4069,9430455.8855085,0
+CVX.US,D,20180411,000000,96.2724,96.8323,95.5253,96.7259,7701667.5233824,0
+CVX.US,D,20180412,000000,97.0975,97.8876,96.2431,96.7064,8262869.9599248,0
+CVX.US,D,20180413,000000,96.9288,97.9949,96.6967,97.2926,6790895.3015571,0
+CVX.US,D,20180416,000000,97.8193,98.7361,97.1463,97.9169,5668835.9402878,0
+CVX.US,D,20180417,000000,98.0924,98.9604,97.7803,98.5218,7999422.839409,0
+CVX.US,D,20180418,000000,99.3306,101.292,99.282,100.423,11259460.103553,0
+CVX.US,D,20180419,000000,100.56,101.39,99.926,100.346,8826768.82399,0
+CVX.US,D,20180420,000000,100.063,100.14,98.5218,99.2042,9322191.757327,0
+CVX.US,D,20180423,000000,98.9604,100.267,98.804,100.238,7536795.846603,0
+CVX.US,D,20180424,000000,100.853,101.427,98.7558,99.3991,9839104.0902368,0
+CVX.US,D,20180425,000000,99.2334,99.6918,98.2192,99.536,6572747.1381654,0
+CVX.US,D,20180426,000000,99.4973,100.824,99.1944,100.755,7728278.084733,0
+CVX.US,D,20180427,000000,101.799,103.047,101.126,102.687,10894656.015396,0
+CVX.US,D,20180430,000000,103.018,103.73,101.437,101.487,9408962.3849052,0
+CVX.US,D,20180501,000000,100.619,101.31,99.8387,101.263,8745809.3565634,0
+CVX.US,D,20180502,000000,101.789,102.579,100.657,101.789,7285359.6190259,0
+CVX.US,D,20180503,000000,101.048,102.306,100.433,102.218,8294543.2433696,0
+CVX.US,D,20180504,000000,101.574,102.881,101.146,101.808,6661476.0077848,0
+CVX.US,D,20180507,000000,102.667,104.149,100.931,101.33,8629932.690604,0
+CVX.US,D,20180508,000000,101.32,102.804,100.287,102.657,11018351.295913,0
+CVX.US,D,20180509,000000,104.169,105.769,103.886,104.393,14107643.182411,0
+CVX.US,D,20180510,000000,105.183,105.291,104.139,104.481,6714364.9470196,0
+CVX.US,D,20180511,000000,104.959,106.062,104.247,105.31,9976903.8397394,0
+CVX.US,D,20180514,000000,105.642,106.316,105.281,105.759,7659177.7721183,0
+CVX.US,D,20180515,000000,105.642,105.642,104.832,105.232,6413195.5231411,0
+CVX.US,D,20180516,000000,104.872,105.213,104.071,105.076,6663910.9946163,0
+CVX.US,D,20180517,000000,105.349,106.012,105.027,105.915,6406486.2373202,0
+CVX.US,D,20180518,000000,105.486,105.652,104.549,104.608,7804987.8593529,0
+CVX.US,D,20180521,000000,105.378,105.876,104.959,105.837,6210462.1079638,0
+CVX.US,D,20180522,000000,105.622,106.676,104.812,104.929,6654051.09215,0
+CVX.US,D,20180523,000000,103.984,105.378,103.535,105.3,7354489.6641113,0
+CVX.US,D,20180524,000000,104.238,104.238,102.969,103.584,7218733.2530318,0
+CVX.US,D,20180525,000000,101.887,102.071,99.1747,99.9756,10922702.962662,0
+CVX.US,D,20180529,000000,99.0676,100.16,98.2094,99.3217,9027056.9997598,0
+CVX.US,D,20180530,000000,100.346,102.814,100.093,102.413,8708835.4912585,0
+CVX.US,D,20180531,000000,101.536,102.121,101.009,101.701,9118723.232441,0
+CVX.US,D,20180601,000000,102.657,102.707,100.989,101.32,7027701.102994,0
+CVX.US,D,20180604,000000,101.887,102.608,99.9558,100.023,7040667.5360282,0
+CVX.US,D,20180605,000000,99.8387,101.213,99.4378,100.404,6933270.7757875,0
+CVX.US,D,20180606,000000,100.746,101.193,99.8685,100.95,7594186.6920173,0
+CVX.US,D,20180607,000000,101.887,104.705,101.789,103.867,10520063.792805,0
+CVX.US,D,20180608,000000,104.013,104.228,102.833,103.458,6244191.0329229,0
+CVX.US,D,20180611,000000,103.71,104.892,102.979,104.374,7437440.1818227,0
+CVX.US,D,20180612,000000,104.413,105.027,103.359,103.974,5552607.610967,0
+CVX.US,D,20180613,000000,103.749,104.569,103.154,103.974,7722021.9627773,0
+CVX.US,D,20180614,000000,104.228,104.695,103.408,103.505,6180567.6464781,0
+CVX.US,D,20180615,000000,103.994,104.013,101.31,101.497,16162630.582528,0
+CVX.US,D,20180618,000000,101.74,103.886,101.554,103.067,9418280.9513516,0
+CVX.US,D,20180619,000000,101.721,102.988,101.35,102.697,7269598.3337381,0
+CVX.US,D,20180620,000000,103.184,103.477,101.701,102.51,9754290.6794421,0
+CVX.US,D,20180621,000000,101.857,101.916,99.9459,100.307,8911110.6162826,0
+CVX.US,D,20180622,000000,102.608,103.555,102.121,102.355,10892293.821855,0
+CVX.US,D,20180625,000000,101.799,101.964,99.7692,100.316,7091326.5399543,0
+CVX.US,D,20180626,000000,100.667,101.935,100.287,101.594,5613464.8523716,0
+CVX.US,D,20180627,000000,102.403,104.257,102.316,103.097,7748391.5885888,0
+CVX.US,D,20180628,000000,103.525,103.779,102.277,102.814,4662596.8558093,0
+CVX.US,D,20180629,000000,102.881,104.501,102.881,103.458,6929710.0560969,0
+CVX.US,D,20180702,000000,102.51,102.51,101.086,101.663,6200961.0456623,0
+CVX.US,D,20180703,000000,102.647,103.652,101.897,102.043,4790631.0265461,0
+CVX.US,D,20180705,000000,103.174,103.301,101.292,101.447,7244021.2320614,0
+CVX.US,D,20180706,000000,101.048,101.867,100.794,101.584,4913433.3076828,0
+CVX.US,D,20180709,000000,102.277,103.321,102.004,103.087,5624980.5458831,0
+CVX.US,D,20180710,000000,104.188,105.134,103.692,104.393,6223721.7646754,0
+CVX.US,D,20180711,000000,103.281,103.642,100.629,101.048,8105632.3513336,0
+CVX.US,D,20180712,000000,101.808,102.248,101.116,101.663,4577551.736794,0
+CVX.US,D,20180713,000000,101.623,102.179,101.146,101.497,4097936.2253373,0
+CVX.US,D,20180716,000000,100.647,101.35,99.7216,100.639,5277425.3918104,0
+CVX.US,D,20180717,000000,100.112,100.619,99.6531,99.7514,5054139.6625189,0
+CVX.US,D,20180718,000000,99.1944,99.546,97.9266,99.4289,7408342.3455024,0
+CVX.US,D,20180719,000000,99.0676,99.926,99.0095,99.546,5465068.0401789,0
+CVX.US,D,20180720,000000,99.2042,100.102,99.0095,100.033,6599588.3824791,0
+CVX.US,D,20180723,000000,100.102,100.697,99.1167,99.2731,6550920.428838,0
+CVX.US,D,20180724,000000,99.7117,101.594,99.7018,101.32,5406585.2954065,0
+CVX.US,D,20180725,000000,101.136,102.472,100.853,102.198,5215024.1124404,0
+CVX.US,D,20180726,000000,102.014,102.579,101.283,101.418,6776252.5723254,0
+CVX.US,D,20180727,000000,100.453,103.944,99.8764,103.067,9265930.7458025,0
+CVX.US,D,20180730,000000,103.7,105.046,103.271,104.578,7002603.8218804,0
+CVX.US,D,20180731,000000,104.725,105.173,103.194,103.311,7204350.9392337,0
+CVX.US,D,20180801,000000,102.53,103.018,102.053,102.589,5697033.6004237,0
+CVX.US,D,20180802,000000,101.808,102.111,100.872,101.253,5670644.4947175,0
+CVX.US,D,20180803,000000,101.594,101.663,100.901,101.507,6477218.7600552,0
+CVX.US,D,20180806,000000,101.799,102.238,101.068,101.701,5446115.1279411,0
+CVX.US,D,20180807,000000,102.697,102.842,102.062,102.423,5551454.1961522,0
+CVX.US,D,20180808,000000,101.877,102.091,100.882,101.35,7285367.8210867,0
+CVX.US,D,20180809,000000,101.427,101.75,100.023,100.257,6377999.4545374,0
+CVX.US,D,20180810,000000,99.9558,101.048,99.4189,100.911,7490333.2220879,0
+CVX.US,D,20180813,000000,100.882,101.175,100.023,100.17,5329728.9089479,0
+CVX.US,D,20180814,000000,100.58,101.156,99.8288,100.297,4427160.7985437,0
+CVX.US,D,20180815,000000,99.5648,99.5946,96.0695,96.4939,11582827.380014,0
+CVX.US,D,20180816,000000,97.2439,97.7218,96.803,97.2048,6604201.0164809,0
+CVX.US,D,20180817,000000,97.5852,97.9754,96.7162,97.3023,7400484.7711548,0
+CVX.US,D,20180820,000000,97.4584,97.7218,96.9093,97.2926,6541726.9438204,0
+CVX.US,D,20180821,000000,97.7803,98.2192,97.2926,97.4097,5902797.6771057,0
+CVX.US,D,20180822,000000,97.9363,98.687,97.8193,98.2094,4402967.7946449,0
+CVX.US,D,20180823,000000,97.79,98.1315,97.2439,97.5462,4797141.41239,0
+CVX.US,D,20180824,000000,98.1997,98.7558,98.0631,98.2875,5345664.4880299,0
+CVX.US,D,20180827,000000,98.5995,99.5162,98.4343,99.4189,4723776.0281043,0
+CVX.US,D,20180828,000000,99.6144,100.229,98.921,99.0095,5672725.7676724,0
+CVX.US,D,20180829,000000,99.1069,99.8189,99.0193,99.3118,4965660.955757,0
+CVX.US,D,20180830,000000,99.1846,99.4676,98.7558,98.9604,4059232.7504389,0
+CVX.US,D,20180831,000000,98.6388,98.6388,97.5364,97.8584,6400628.9405761,0
+CVX.US,D,20180904,000000,98.2192,98.8138,97.751,98.1704,5557899.9907664,0
+CVX.US,D,20180905,000000,97.5072,98.2192,96.8605,98.2094,5592402.9852235,0
+CVX.US,D,20180906,000000,97.3706,97.907,95.0854,95.1634,9916388.00912,0
+CVX.US,D,20180907,000000,94.5929,95.2678,93.6721,94.6679,8035896.3789986,0
+CVX.US,D,20180910,000000,95.3439,95.6013,94.4612,94.5558,7107434.3623153,0
+CVX.US,D,20180911,000000,94.4241,95.6111,93.9627,95.0093,6785976.115529,0
+CVX.US,D,20180912,000000,96.1758,97.0585,95.6208,95.6491,6135395.8212979,0
+CVX.US,D,20180913,000000,95.812,96.2529,95.0581,96.0597,7624201.1086439,0
+CVX.US,D,20180914,000000,96.1856,97.1561,96.1076,96.9474,5989926.119591,0
+CVX.US,D,20180917,000000,97.1561,98.0437,96.8703,97.0683,6731329.8847453,0
+CVX.US,D,20180918,000000,97.8973,98.1997,97.439,97.5657,6012314.6700905,0
+CVX.US,D,20180919,000000,97.7315,99.1463,97.556,98.7361,5878216.1005715,0
+CVX.US,D,20180920,000000,99.282,100.209,98.3752,98.6486,7078210.4193086,0
+CVX.US,D,20180921,000000,99.0381,100.14,98.6388,100.043,16589984.612408,0
+CVX.US,D,20180924,000000,100.707,101.594,100.414,101.283,7910708.323396,0
+CVX.US,D,20180925,000000,101.994,102.618,101.564,101.897,6533072.7443073,0
+CVX.US,D,20180926,000000,101.604,101.926,100.57,100.746,5122649.4267483,0
+CVX.US,D,20180927,000000,100.901,101.614,100.54,101.146,5488225.5338883,0
+CVX.US,D,20180928,000000,100.765,101.77,100.59,100.999,6298758.3188705,0
+CVX.US,D,20181001,000000,101.691,103.154,101.691,102.735,6478686.9289573,0
+CVX.US,D,20181002,000000,103.311,103.876,102.677,103.038,6592402.3518681,0
+CVX.US,D,20181003,000000,103.359,103.964,103.077,103.505,5423267.262031,0
+CVX.US,D,20181004,000000,103.087,103.73,102.579,103.214,5840475.3425719,0
+CVX.US,D,20181005,000000,103.194,104.003,103.038,103.515,5227476.8914103,0
+CVX.US,D,20181008,000000,102.472,103.632,102.296,103.135,7587841.3726492,0
+CVX.US,D,20181009,000000,103.672,105.271,103.311,104.765,8229728.5075781,0
+CVX.US,D,20181010,000000,105.086,105.408,101.146,101.263,7874472.6435726,0
+CVX.US,D,20181011,000000,101.126,101.126,97.0878,97.829,10399338.683592,0
+CVX.US,D,20181012,000000,98.746,98.8531,95.9544,97.2926,9020040.136655,0
+CVX.US,D,20181015,000000,97.2439,98.1607,96.562,96.5806,7321023.2051011,0
+CVX.US,D,20181016,000000,96.7162,97.2244,96.0988,97.0683,5866873.6755966,0
+CVX.US,D,20181017,000000,96.8127,97.2341,95.8218,96.8703,8448587.1744958,0
+CVX.US,D,20181018,000000,96.9864,97.5754,95.8492,97.0342,8948537.6454526,0
+CVX.US,D,20181019,000000,96.9386,98.512,96.9386,97.5754,9617728.4158786,0
+CVX.US,D,20181022,000000,97.5462,97.8876,96.2236,96.8127,6833933.5656443,0
+CVX.US,D,20181023,000000,95.6013,95.6013,92.5572,93.6798,9800373.9586403,0
+CVX.US,D,20181024,000000,93.9247,94.3109,90.9176,91.0356,9727685.2443794,0
+CVX.US,D,20181025,000000,91.9818,93.6798,91.2268,92.1564,6941787.5907805,0
+CVX.US,D,20181026,000000,91.3673,92.9094,90.5841,92.1105,9728045.1098017,0
+CVX.US,D,20181029,000000,92.5572,92.567,88.8342,89.9794,10409402.612324,0
+CVX.US,D,20181030,000000,90.549,91.8179,89.3327,91.5603,9108584.4599042,0
+CVX.US,D,20181031,000000,92.2754,92.9386,91.7428,92.2197,8994787.0163843,0
+CVX.US,D,20181101,000000,92.3221,92.5134,90.9372,91.8335,12798821.869064,0
+CVX.US,D,20181102,000000,94.8854,96.7356,93.4496,94.7723,11974039.028515,0
+CVX.US,D,20181105,000000,96.3398,98.8433,96.3201,98.2192,10603574.101173,0
+CVX.US,D,20181106,000000,98.1021,98.6584,97.3317,98.1997,6383914.165708,0
+CVX.US,D,20181107,000000,99.1069,100.043,98.2972,99.8486,5870077.6056379,0
+CVX.US,D,20181108,000000,99.6621,100.667,98.2388,98.5995,11540155.132896,0
+CVX.US,D,20181109,000000,97.6438,99.4289,96.9386,98.7361,7948613.1226137,0
+CVX.US,D,20181112,000000,99.8685,100.257,96.7933,96.9571,12773119.685957,0
+CVX.US,D,20181113,000000,96.88,97.3609,95.0288,95.2678,8288583.420864,0
+CVX.US,D,20181114,000000,96.5328,97.2926,94.9625,95.6013,8212335.01217,0
+CVX.US,D,20181115,000000,94.8094,97.6438,94.0193,97.5364,8654201.5635662,0
+CVX.US,D,20181116,000000,98.0241,99.4775,97.8193,99.3118,8040965.2526383,0
+CVX.US,D,20181119,000000,98.5414,99.6621,98.3265,99.6045,6388132.0755288,0
+CVX.US,D,20181120,000000,99.4477,99.6819,95.9349,96.8323,9571480.0702047,0
+CVX.US,D,20181121,000000,97.3121,99.4189,97.3121,98.0631,6743178.786981,0
+CVX.US,D,20181123,000000,95.6774,96.1076,93.514,94.7527,6687239.706347,0
+CVX.US,D,20181126,000000,95.6013,96.3007,95.0854,95.8979,8335993.3834137,0
+CVX.US,D,20181127,000000,95.5731,96.4655,95.258,96.0988,7600154.7165837,0
+CVX.US,D,20181128,000000,95.8979,98.6683,95.4297,98.5414,8202583.7870108,0
+CVX.US,D,20181129,000000,98.3654,99.8685,98.19,99.1167,7981066.6271021,0
+CVX.US,D,20181130,000000,98.4627,99.4289,98.1607,99.2042,8047829.3523586,0
+CVX.US,D,20181203,000000,100.746,102.121,100.14,100.657,9875967.2277195,0
+CVX.US,D,20181204,000000,100.609,100.999,97.634,97.79,9936680.9330581,0
+CVX.US,D,20181206,000000,96.2138,96.8703,94.2924,96.6674,12847237.609331,0
+CVX.US,D,20181207,000000,98.0827,99.8486,96.0792,96.3398,10927423.248713,0
+CVX.US,D,20181210,000000,96.1856,96.7162,93.1424,95.8589,9201113.9594957,0
+CVX.US,D,20181211,000000,96.9668,97.2926,95.0385,96.3201,7108860.4956552,0
+CVX.US,D,20181212,000000,97.6731,98.1704,96.4069,96.446,9461099.8103095,0
+CVX.US,D,20181213,000000,96.0403,97.0254,95.3439,96.6967,8428975.0216127,0
+CVX.US,D,20181214,000000,95.9163,96.5806,94.4992,94.9625,7427855.0483968,0
+CVX.US,D,20181217,000000,94.6211,95.8881,93.2917,93.7931,8551141.6430292,0
+CVX.US,D,20181218,000000,93.9345,94.4328,90.8747,91.5331,11579786.465933,0
+CVX.US,D,20181219,000000,91.6793,93.4117,89.3414,89.9432,12555494.403949,0
+CVX.US,D,20181220,000000,89.083,90.1325,86.9011,87.5653,13922777.956917,0
+CVX.US,D,20181221,000000,86.4329,89.199,85.8389,86.9098,23873709.970798,0
+CVX.US,D,20181224,000000,86.1578,86.8679,84.1721,84.2315,6737297.9093118,0
+CVX.US,D,20181226,000000,84.9572,89.5658,83.5927,89.5658,12923604.947908,0
+CVX.US,D,20181227,000000,87.9711,91.1985,87.4872,91.1897,12774503.783735,0
+CVX.US,D,20181228,000000,91.4502,92.0365,90.1783,90.6221,7727512.2172959,0
+CVX.US,D,20181231,000000,91.0454,91.9457,89.9618,90.7284,7564662.3485299,0
+CVX.US,D,20190102,000000,89.5199,93.1521,89.3327,92.33,7654765.063351,0
+CVX.US,D,20190103,000000,92.6216,92.8264,90.1325,90.5577,7788374.5849885,0
+CVX.US,D,20190104,000000,91.9818,92.567,91.3029,92.4402,9534617.9579795,0
+CVX.US,D,20190107,000000,92.6216,94.2076,91.6882,93.6447,6848996.6504973,0
+CVX.US,D,20190108,000000,94.5839,94.9224,93.1424,93.2078,6803770.4866638,0
+CVX.US,D,20190109,000000,93.991,95.0775,93.7931,94.4612,8508723.6597982,0
+CVX.US,D,20190110,000000,93.8212,94.782,93.1708,94.6309,7287344.517765,0
+CVX.US,D,20190111,000000,94.2631,94.3021,93.1424,93.8496,5385159.4618057,0
+CVX.US,D,20190114,000000,92.8733,93.7179,92.6411,93.1795,7339468.6148202,0
+CVX.US,D,20190115,000000,93.4038,94.3109,93.0127,93.5237,5066690.8662197,0
+CVX.US,D,20190116,000000,92.9473,93.6984,92.7698,92.9289,6742797.3911489,0
+CVX.US,D,20190117,000000,92.3865,93.6798,91.8998,93.3853,5326419.3773726,0
+CVX.US,D,20190118,000000,95.0678,95.6307,94.3021,95.4014,11248209.951763,0
+CVX.US,D,20190122,000000,94.3577,94.6309,93.3756,93.7179,8682472.0169925,0
+CVX.US,D,20190123,000000,93.7452,93.9715,92.0832,92.9191,7292169.3800927,0
+CVX.US,D,20190124,000000,92.5933,94.9528,92.5134,94.6874,10155649.302541,0
+CVX.US,D,20190125,000000,95.1146,95.7349,94.2534,94.4241,7509569.1054268,0
+CVX.US,D,20190128,000000,93.3366,93.8779,92.6314,93.5619,8256415.9632497,0
+CVX.US,D,20190129,000000,94.2924,94.5362,93.2078,93.2624,6426110.6932946,0
+CVX.US,D,20190130,000000,93.8399,94.8015,93.4038,94.273,9521460.8270293,0
+CVX.US,D,20190131,000000,94.9322,96.2724,94.5655,95.6307,13458508.501415,0
+CVX.US,D,20190201,000000,97.2926,99.4576,97.2829,98.746,13109296.531039,0
+CVX.US,D,20190204,000000,98.0241,99.8764,97.0156,99.8685,9576843.1927793,0
+CVX.US,D,20190205,000000,99.7891,99.9756,98.9997,99.6621,8257374.579118,0
+CVX.US,D,20190206,000000,99.2532,99.7603,98.9997,99.1463,5983128.6616154,0
+CVX.US,D,20190207,000000,98.4244,98.8433,97.1951,98.629,8730373.077939,0
+CVX.US,D,20190208,000000,98.19,98.3168,96.6772,98.073,6798992.7861862,0
+CVX.US,D,20190211,000000,97.517,97.907,97.0781,97.5364,5826203.7565961,0
+CVX.US,D,20190212,000000,98.7165,99.1364,98.1021,99.0193,6474980.6226856,0
+CVX.US,D,20190213,000000,99.3902,100.414,99.0095,99.7415,7116578.6349675,0
+CVX.US,D,20190214,000000,99.7315,100.707,99.1069,99.546,6417740.4901404,0
+CVX.US,D,20190215,000000,100.774,100.979,99.9062,100.56,7370890.7101498,0
+CVX.US,D,20190219,000000,100.16,100.979,99.8089,100.521,5077781.0778217,0
+CVX.US,D,20190220,000000,100.521,101.701,100.257,101.33,7051364.0487067,0
+CVX.US,D,20190221,000000,101.146,101.37,99.7514,100.375,6100395.5768983,0
+CVX.US,D,20190222,000000,101.33,101.497,100.121,100.599,5362340.3031086,0
+CVX.US,D,20190225,000000,100.619,101.467,100.58,100.774,6168247.1257401,0
+CVX.US,D,20190226,000000,100.931,101.906,100.824,101.048,6463878.1079922,0
+CVX.US,D,20190227,000000,101.156,102.198,100.999,101.156,6278913.4325094,0
+CVX.US,D,20190228,000000,101.086,101.233,99.8387,100.746,7604371.6011469,0
+CVX.US,D,20190301,000000,101.437,102.814,101.243,102.804,9191459.1085522,0
+CVX.US,D,20190304,000000,103.34,103.485,101.574,102.881,8901776.670972,0
+CVX.US,D,20190305,000000,102.657,103.925,102.443,103.867,8718625.676207,0
+CVX.US,D,20190306,000000,104.081,105.046,103.038,104.081,9021102.3035423,0
+CVX.US,D,20190307,000000,103.984,104.061,102.53,102.715,8547601.4284909,0
+CVX.US,D,20190308,000000,101.175,102.707,100.423,102.472,8325612.6500801,0
+CVX.US,D,20190311,000000,103.505,104.638,103.418,104.149,7227149.5927785,0
+CVX.US,D,20190312,000000,104.335,105.271,103.954,104.393,7340589.2213914,0
+CVX.US,D,20190313,000000,104.979,105.252,104.393,105.017,5587549.4156826,0
+CVX.US,D,20190314,000000,105.096,105.69,104.882,104.979,6108701.1888229,0
+CVX.US,D,20190315,000000,104.969,105.652,104.775,105.583,12403609.665357,0
+CVX.US,D,20190318,000000,105.495,106.276,105.456,106.052,6631641.0112406,0
+CVX.US,D,20190319,000000,106.607,106.929,105.076,105.563,6049796.0379139,0
+CVX.US,D,20190320,000000,105.339,106.442,105.027,105.036,7963038.4972315,0
+CVX.US,D,20190321,000000,105.193,106.129,104.909,106.032,5994952.9576685,0
+CVX.US,D,20190322,000000,105.173,105.223,103.368,103.692,6868793.3497508,0
+CVX.US,D,20190325,000000,103.565,103.925,103.047,103.525,4555006.3218797,0
+CVX.US,D,20190326,000000,104.276,105.232,103.954,104.569,4842725.3911305,0
+CVX.US,D,20190327,000000,104.432,104.882,102.794,103.458,4424846.7921107,0
+CVX.US,D,20190328,000000,103.291,103.759,103.097,103.632,4816441.8869586,0
+CVX.US,D,20190329,000000,104.705,104.872,103.194,103.769,6313134.4811229,0
+CVX.US,D,20190401,000000,105.261,105.553,104.013,105.261,6535878.8743947,0
+CVX.US,D,20190402,000000,105.486,105.671,104.549,105.252,5178412.1630728,0
+CVX.US,D,20190403,000000,105.505,105.612,104.091,104.384,4267663.5221728,0
+CVX.US,D,20190404,000000,104.461,105.154,104.091,105.125,4410361.9525513,0
+CVX.US,D,20190405,000000,105.535,106.686,105.486,106.51,6589399.3723192,0
+CVX.US,D,20190408,000000,106.803,107.29,106.343,106.724,6508336.3538735,0
+CVX.US,D,20190409,000000,106.393,106.393,105.418,105.759,4918126.937036,0
+CVX.US,D,20190410,000000,106.276,106.607,105.427,105.72,4712319.7995344,0
+CVX.US,D,20190411,000000,105.612,106.363,105.086,106.159,3855625.8157752,0
+CVX.US,D,20190412,000000,102.433,102.774,100.257,100.882,50676617.851795,0
+CVX.US,D,20190415,000000,101.106,101.935,100.54,101.213,15868882.998511,0
+CVX.US,D,20190416,000000,101.467,102.228,101.146,102.081,14176032.9915,0
+CVX.US,D,20190417,000000,102.96,103.242,101.136,101.32,14122785.2121,0
+CVX.US,D,20190418,000000,101.554,101.78,100.346,100.979,11331468.046758,0
+CVX.US,D,20190422,000000,101.74,102.784,101.487,102.677,9431991.7214131,0
+CVX.US,D,20190423,000000,102.55,103.018,102.258,102.794,10776846.738835,0
+CVX.US,D,20190424,000000,102.258,102.306,99.4874,99.6531,26250050.016166,0
+CVX.US,D,20190425,000000,99.4477,99.9935,98.9122,99.3306,12625262.15927,0
+CVX.US,D,20190426,000000,99.7603,99.8387,97.4097,98.6683,13800644.143744,0
+CVX.US,D,20190429,000000,98.5897,99.5073,98.2972,99.1649,11162633.749304,0
+CVX.US,D,20190430,000000,102.014,102.697,100.794,101.146,25439042.536909,0
+CVX.US,D,20190501,000000,100.921,101.213,99.2042,99.2433,11984919.062306,0
+CVX.US,D,20190502,000000,98.804,99.8189,97.9949,98.0534,11271113.181583,0
+CVX.US,D,20190503,000000,99.1364,99.8685,98.6781,98.804,8742410.6275756,0
+CVX.US,D,20190506,000000,98.9899,100.96,98.9604,99.7603,13098304.744168,0
+CVX.US,D,20190507,000000,98.8237,99.6432,98.1315,99.6432,10878921.386805,0
+CVX.US,D,20190508,000000,99.7315,99.8288,98.9122,98.9899,7393993.8652057,0
+CVX.US,D,20190509,000000,102.033,103.057,100.979,102.101,19580803.580931,0
+CVX.US,D,20190510,000000,102.081,103.008,100.95,102.764,10431041.699508,0
+CVX.US,D,20190513,000000,102.687,102.998,101.096,101.477,9141694.129265,0
+CVX.US,D,20190514,000000,101.663,102.988,101.545,102.482,8140950.4255931,0
+CVX.US,D,20190515,000000,102.111,103.194,101.818,102.901,8243573.5863868,0
+CVX.US,D,20190516,000000,102.94,103.418,102.54,102.764,10042270.164127,0
+CVX.US,D,20190517,000000,102.15,103.038,101.974,102.54,8076433.0145095,0
+CVX.US,D,20190520,000000,102.677,103.135,102.55,102.804,5371246.7159946,0
+CVX.US,D,20190521,000000,102.979,103.74,102.861,103.232,5712057.7254876,0
+CVX.US,D,20190522,000000,102.861,103.311,102.384,102.57,6774561.9225213,0
+CVX.US,D,20190523,000000,101.068,101.126,99.4289,100.287,12930224.01106,0
+CVX.US,D,20190524,000000,100.647,101.175,99.8685,100.999,5748914.7114247,0
+CVX.US,D,20190528,000000,101.136,101.526,100.53,100.657,9573924.2843545,0
+CVX.US,D,20190529,000000,99.6432,99.8486,98.5414,99.3505,8758371.838098,0
+CVX.US,D,20190530,000000,99.1364,99.3217,97.7121,98.151,6826733.1814267,0
+CVX.US,D,20190531,000000,97.1853,98.0241,96.7454,96.8605,8110170.1415295,0
+CVX.US,D,20190603,000000,97.5657,98.7853,97.3804,98.6968,7171213.5879174,0
+CVX.US,D,20190604,000000,99.1944,100.112,98.9406,99.799,6153984.7670828,0
+CVX.US,D,20190605,000000,100.287,100.414,98.921,100.083,6001631.4857609,0
+CVX.US,D,20190606,000000,100.58,103.077,100.482,102.657,8662952.1372949,0
+CVX.US,D,20190607,000000,102.707,103.896,102.54,103.35,6280471.8240815,0
+CVX.US,D,20190610,000000,103.974,104.422,103.545,104.052,6710560.216017,0
+CVX.US,D,20190611,000000,104.959,105.056,103.077,103.097,6611864.8171396,0
+CVX.US,D,20190612,000000,102.423,102.579,101.721,102.277,4702063.1223719,0
+CVX.US,D,20190613,000000,103.145,103.692,102.492,102.871,4693818.0006465,0
+CVX.US,D,20190614,000000,102.95,103.087,102.413,102.774,3957345.7246117,0
+CVX.US,D,20190617,000000,102.687,103.652,102.423,103.271,4959355.6214358,0
+CVX.US,D,20190618,000000,103.749,105.388,103.672,104.578,5741046.884501,0
+CVX.US,D,20190619,000000,104.228,105.036,103.984,104.539,4522059.6684793,0
+CVX.US,D,20190620,000000,105.73,106.099,105.144,105.73,9134965.3635494,0
+CVX.US,D,20190621,000000,106.189,107.359,105.681,106.286,16794687.54746,0
+CVX.US,D,20190624,000000,105.944,106.656,105.837,106.276,6515210.70617,0
+CVX.US,D,20190625,000000,106.226,106.442,105.046,105.183,5540059.483039,0
+CVX.US,D,20190626,000000,105.973,106.266,105.398,105.437,5941514.480353,0
+CVX.US,D,20190627,000000,105.437,105.652,104.539,104.745,4174773.1319014,0
+CVX.US,D,20190628,000000,104.989,105.895,104.755,105.856,8284740.7553297,0
+CVX.US,D,20190701,000000,106.637,107.066,105.798,106.226,6500153.7728626,0
+CVX.US,D,20190702,000000,105.954,106.119,104.121,104.578,6755946.3200383,0
+CVX.US,D,20190703,000000,104.578,104.959,104.081,104.949,3203979.2536264,0
+CVX.US,D,20190705,000000,104.775,105.271,104.345,105.096,4065598.5749593,0
+CVX.US,D,20190708,000000,105.203,105.583,104.999,105.144,4120481.6402518,0
+CVX.US,D,20190709,000000,105.418,105.622,104.705,104.949,4649693.9887471,0
+CVX.US,D,20190710,000000,105.603,106.89,105.603,106.715,5575615.4170649,0
+CVX.US,D,20190711,000000,106.929,106.929,106.012,106.705,4170371.7009679,0
+CVX.US,D,20190712,000000,106.656,107.407,106.46,107.183,4671537.1021964,0
+CVX.US,D,20190715,000000,107.251,107.523,106.559,106.959,4395059.9826742,0
+CVX.US,D,20190716,000000,106.773,107.017,105.71,106.159,5521623.3006383,0
+CVX.US,D,20190717,000000,106.062,106.568,105.563,105.622,4553754.482334,0
+CVX.US,D,20190718,000000,105.612,106.383,104.959,106.081,6783428.3503602,0
+CVX.US,D,20190719,000000,106.081,106.686,106.002,106.373,5737121.1731001,0
+CVX.US,D,20190722,000000,106.646,106.987,105.885,106.587,3850563.0936813,0
+CVX.US,D,20190723,000000,106.53,107.378,106.169,107.046,5048821.6512791,0
+CVX.US,D,20190724,000000,107.085,107.993,106.91,107.65,5638358.10722,0
+CVX.US,D,20190725,000000,108.061,108.061,106.607,106.9,5391509.907462,0
+CVX.US,D,20190726,000000,106.53,106.539,104.909,105.261,8194681.1013283,0
+CVX.US,D,20190729,000000,105.036,106.042,104.969,105.681,5145392.716382,0
+CVX.US,D,20190730,000000,105.593,106.149,104.969,105.769,4550800.7151503,0
+CVX.US,D,20190731,000000,105.252,106.09,104.208,104.745,8462448.6574263,0
+CVX.US,D,20190801,000000,103.779,105.281,102.345,102.707,9319225.687052,0
+CVX.US,D,20190802,000000,103.603,104.257,100.248,102.697,10609487.787086,0
+CVX.US,D,20190805,000000,101.243,102.55,99.926,101.019,10132469.253164,0
+CVX.US,D,20190806,000000,100.999,101.691,100.083,101.574,7978722.8881983,0
+CVX.US,D,20190807,000000,100.003,101.906,99.4973,101.32,8055910.4328659,0
+CVX.US,D,20190808,000000,101.663,104.939,101.604,104.842,10423714.183346,0
+CVX.US,D,20190809,000000,104.745,105.408,103.692,104.149,5937831.7550065,0
+CVX.US,D,20190812,000000,104.656,104.775,102.871,103.495,3842505.5940991,0
+CVX.US,D,20190813,000000,102.804,104.393,102.345,104.121,6889589.6751769,0
+CVX.US,D,20190814,000000,102.111,102.589,100.112,100.16,8434366.8514006,0
+CVX.US,D,20190815,000000,99.7514,100.257,98.2094,99.4973,7372875.6088888,0
+CVX.US,D,20190816,000000,100.043,100.267,99.1463,99.546,7258972.5638348,0
+CVX.US,D,20190819,000000,100.667,101.263,100.53,100.833,7497308.0496306,0
+CVX.US,D,20190820,000000,100.667,100.726,99.4189,99.8189,5992867.5836832,0
+CVX.US,D,20190821,000000,101.243,101.623,100.843,101.31,5327497.9483815,0
+CVX.US,D,20190822,000000,101.974,102.053,100.95,101.184,5077175.1505723,0
+CVX.US,D,20190823,000000,100.112,101.467,98.268,98.9899,8905657.2710379,0
+CVX.US,D,20190826,000000,99.6343,99.8863,98.9997,99.4775,4615427.8287985,0
+CVX.US,D,20190827,000000,99.9359,100.599,98.8729,99.5549,4931260.4870611,0
+CVX.US,D,20190828,000000,100.043,100.726,99.6045,100.414,4839361.5209016,0
+CVX.US,D,20190829,000000,100.677,101.283,100.2,101.009,5197462.4747837,0
+CVX.US,D,20190830,000000,101.427,102.277,100.765,101.175,5678967.5360215,0
+CVX.US,D,20190903,000000,99.5073,99.9846,98.4529,99.9359,6599874.4293531,0
+CVX.US,D,20190904,000000,100.979,101.887,100.697,100.784,5363281.4895976,0
+CVX.US,D,20190905,000000,101.437,102.335,100.794,101.106,6276649.6636994,0
+CVX.US,D,20190906,000000,100.999,101.799,100.892,101.663,5326915.6020573,0
+CVX.US,D,20190909,000000,102.053,102.823,101.906,102.618,5873184.1362059,0
+CVX.US,D,20190910,000000,103.242,105.964,103.067,104.735,10155766.181908,0
+CVX.US,D,20190911,000000,105.027,105.69,103.467,104.247,6410096.1693764,0
+CVX.US,D,20190912,000000,103.164,105.017,102.754,104.374,6769290.0478741,0
+CVX.US,D,20190913,000000,105.066,105.125,104.218,104.413,5683939.010188,0
+CVX.US,D,20190916,000000,107.309,107.67,105.681,106.676,12430238.681344,0
+CVX.US,D,20190917,000000,106.676,107.114,105.339,106.48,8562549.6844914,0
+CVX.US,D,20190918,000000,106.208,106.763,105.73,106.734,5663031.9569395,0
+CVX.US,D,20190919,000000,107.202,107.407,106.09,106.286,4724989.9331183,0
+CVX.US,D,20190920,000000,106.559,107.29,106.296,106.87,12244929.519303,0
+CVX.US,D,20190923,000000,106.208,107.436,106.208,107.339,5774748.1275046,0
+CVX.US,D,20190924,000000,106.977,107.202,105.895,106.353,7386222.4124976,0
+CVX.US,D,20190925,000000,106.149,106.705,105.642,106.169,4400266.2408341,0
+CVX.US,D,20190926,000000,105.935,106.159,103.174,103.281,9480108.0864583,0
+CVX.US,D,20190927,000000,102.707,103.359,101.799,101.916,7970475.7159578,0
+CVX.US,D,20190930,000000,101.887,102.637,101.77,101.916,7252189.4594659,0
+CVX.US,D,20191001,000000,102.52,102.667,99.6045,99.7117,8382289.9161956,0
+CVX.US,D,20191002,000000,98.8925,98.9406,95.9252,96.5133,11569067.397587,0
+CVX.US,D,20191003,000000,96.3201,97.2926,94.9224,97.2731,6598901.4598782,0
+CVX.US,D,20191004,000000,97.634,98.0144,96.7356,97.8681,5682178.6428661,0
+CVX.US,D,20191007,000000,97.9754,98.6388,97.3121,97.3317,5554781.157107,0
+CVX.US,D,20191008,000000,96.3689,96.9093,95.9163,96.012,7059680.9384651,0
+CVX.US,D,20191009,000000,96.7737,98.4146,96.523,97.2633,5468789.7253147,0
+CVX.US,D,20191010,000000,97.5657,98.6781,97.3706,98.4923,4560876.9469728,0
+CVX.US,D,20191011,000000,99.4378,100.599,99.1463,99.8387,6028669.5795363,0
+CVX.US,D,20191014,000000,99.3505,100.043,99.2334,99.8585,3013399.242196,0
+CVX.US,D,20191015,000000,99.5747,101.086,99.536,99.9756,4356180.1634663,0
+CVX.US,D,20191016,000000,99.8963,100.277,98.9122,98.9406,4248649.0944783,0
+CVX.US,D,20191017,000000,99.3802,99.7603,98.7853,99.1364,4465138.391052,0
+CVX.US,D,20191018,000000,99.0872,99.3505,98.6388,98.6388,6608282.5670391,0
+CVX.US,D,20191021,000000,99.4378,100.346,99.3217,100.229,4832545.608289,0
+CVX.US,D,20191022,000000,100.248,101.897,100.121,101.253,4805746.3995376,0
+CVX.US,D,20191023,000000,100.901,101.447,100.375,101.409,4839910.0337247,0
+CVX.US,D,20191024,000000,101.818,102.121,100.833,101.048,4529560.4531776,0
+CVX.US,D,20191025,000000,101.223,102.16,101.146,101.984,3919845.9021511,0
+CVX.US,D,20191028,000000,102.345,102.707,101.106,101.828,5906045.6932243,0
+CVX.US,D,20191029,000000,101.4,102.335,101.146,101.545,5291866.1452923,0
+CVX.US,D,20191030,000000,101.584,101.584,99.2919,100.003,5457646.2003169,0
+CVX.US,D,20191031,000000,99.5261,100.003,99.1069,99.8288,8350917.0332315,0
+CVX.US,D,20191101,000000,99.2632,100.248,98.0241,99.8764,8940780.5463511,0
+CVX.US,D,20191104,000000,100.901,104.755,100.59,104.481,12040322.958466,0
+CVX.US,D,20191105,000000,104.208,105.252,103.759,104.812,8110708.4017764,0
+CVX.US,D,20191106,000000,104.812,104.989,102.979,103.057,7102605.3989571,0
+CVX.US,D,20191107,000000,104.111,104.862,103.428,104.775,6330353.6827366,0
+CVX.US,D,20191108,000000,103.974,104.178,103.281,103.944,4944481.1839834,0
+CVX.US,D,20191111,000000,103.311,104.345,103.145,103.827,4503544.5412425,0
+CVX.US,D,20191112,000000,104.257,104.909,103.555,103.974,5239784.0837992,0
+CVX.US,D,20191113,000000,103.535,105.213,103.467,105.096,6163493.0061877,0
+CVX.US,D,20191114,000000,104.735,105.652,104.354,104.822,5685348.7394062,0
+CVX.US,D,20191115,000000,105.213,105.369,104.257,104.715,6440022.4138482,0
+CVX.US,D,20191118,000000,104.003,104.159,102.54,102.901,5628800.6557499,0
+CVX.US,D,20191119,000000,102.861,103.125,100.755,101.068,10054733.195673,0
+CVX.US,D,20191120,000000,101.048,102.501,100.794,101.847,6801106.8673847,0
+CVX.US,D,20191121,000000,102.081,103.242,101.721,103.097,6694747.6678485,0
+CVX.US,D,20191122,000000,103.34,103.896,102.95,102.979,5514897.6106958,0
+CVX.US,D,20191125,000000,102.794,103.485,102.403,102.744,8514033.4689769,0
+CVX.US,D,20191126,000000,102.707,102.911,101.721,102.258,11591644.595489,0
+CVX.US,D,20191127,000000,102.413,102.95,102.091,102.492,4730694.4664783,0
+CVX.US,D,20191129,000000,101.799,102.277,101.457,101.663,3768562.9897772,0
+CVX.US,D,20191202,000000,102.403,102.492,101.301,101.38,5987264.5508271,0
+CVX.US,D,20191203,000000,100.862,101.292,100.423,100.599,8408155.1152614,0
+CVX.US,D,20191204,000000,101.243,101.808,101.048,101.507,6574789.4513309,0
+CVX.US,D,20191205,000000,102.091,102.208,100.843,100.979,6356806.3544149,0
+CVX.US,D,20191206,000000,101.643,103.545,101.545,102.433,7760061.0707423,0
+CVX.US,D,20191209,000000,101.136,102.316,101.058,101.808,5566690.549542,0
+CVX.US,D,20191210,000000,102.452,102.51,101.604,102.316,5632638.1949961,0
+CVX.US,D,20191211,000000,101.643,102.131,100.794,100.882,8110472.5925255,0
+CVX.US,D,20191212,000000,101.193,103.184,101.193,103.135,7448452.4738463,0
+CVX.US,D,20191213,000000,103.331,103.759,102.325,102.384,5603262.5138626,0
+CVX.US,D,20191216,000000,103.154,103.692,102.96,103.603,6474208.6037028,0
+CVX.US,D,20191217,000000,103.789,104.061,102.697,102.95,7783268.8020748,0
+CVX.US,D,20191218,000000,103.008,103.837,102.881,102.901,8638907.7957499,0
+CVX.US,D,20191219,000000,102.921,103.067,102.306,102.54,7166663.49463,0
+CVX.US,D,20191220,000000,103.632,104.101,102.51,103.876,14022423.769602,0
+CVX.US,D,20191223,000000,103.565,104.501,103.428,104.432,6769094.22367,0
+CVX.US,D,20191224,000000,104.52,104.832,104.238,104.442,1889589.766181,0
+CVX.US,D,20191226,000000,104.745,105.398,104.442,104.685,4203606.4517575,0
+CVX.US,D,20191227,000000,104.939,105.281,104.374,104.403,4767873.3833058,0
+CVX.US,D,20191230,000000,104.53,105.32,103.994,104.032,5277777.0551716,0
+CVX.US,D,20191231,000000,103.72,104.705,103.505,104.598,4857112.8312167,0
+CVX.US,D,20200102,000000,105.017,105.583,104.822,105.408,5997966.1897937,0
+CVX.US,D,20200103,000000,105.642,106.51,104.812,105.017,7328616.2629845,0
+CVX.US,D,20200106,000000,105.232,105.612,104.432,104.685,11469044.290102,0
+CVX.US,D,20200107,000000,103.301,103.915,102.238,103.34,9076941.9341879,0
+CVX.US,D,20200108,000000,102.901,103.368,102.121,102.169,8406856.1138656,0
+CVX.US,D,20200109,000000,102.062,102.345,100.843,101.984,8462814.6743942,0
+CVX.US,D,20200110,000000,101.945,102.16,101.038,101.058,7368137.8934583,0
+CVX.US,D,20200113,000000,101.086,101.477,100.755,101.253,7888944.1547828,0
+CVX.US,D,20200114,000000,101.116,101.457,100.433,100.95,8283584.264742,0
+CVX.US,D,20200115,000000,100.95,101.038,100.375,100.794,6692314.7315324,0
+CVX.US,D,20200116,000000,101.165,101.799,101.068,101.467,8090144.8098284,0
+CVX.US,D,20200117,000000,101.564,101.799,100.277,100.326,9085701.735235,0
+CVX.US,D,20200121,000000,99.8963,99.9459,98.2094,98.3457,9758645.973783,0
+CVX.US,D,20200122,000000,98.151,98.5513,97.6048,98.0144,6440152.621565,0
+CVX.US,D,20200123,000000,97.5462,98.512,97.0878,98.151,9226211.2406094,0
+CVX.US,D,20200124,000000,97.9169,98.0631,96.6293,97.0781,7972559.0394278,0
+CVX.US,D,20200127,000000,95.6968,96.2041,95.4677,95.8023,8767315.1602579,0
+CVX.US,D,20200128,000000,96.3299,96.88,96.1563,96.4558,6649878.2936643,0
+CVX.US,D,20200129,000000,96.7356,97.0781,95.6404,95.7828,5500400.468045,0
+CVX.US,D,20200130,000000,95.3058,96.8508,94.6601,96.687,9657712.4375359,0
+CVX.US,D,20200131,000000,95.3058,95.4873,92.3573,93.003,15783321.149658,0
+CVX.US,D,20200203,000000,92.8264,93.1054,91.4775,92.248,10124117.504646,0
+CVX.US,D,20200204,000000,93.4683,94.028,92.5328,92.7426,11416192.26014,0
+CVX.US,D,20200205,000000,93.9715,96.0403,93.8212,95.7262,7965803.6170144,0
+CVX.US,D,20200206,000000,96.0207,96.0597,94.7069,95.0385,7228279.4266683,0
+CVX.US,D,20200207,000000,94.5362,94.9907,94.1607,94.546,5564743.5853345,0
+CVX.US,D,20200210,000000,94.227,95.296,94.0193,95.2863,6926226.2307272,0
+CVX.US,D,20200211,000000,96.1661,96.6586,95.5447,96.5328,6996551.7261897,0
+CVX.US,D,20200212,000000,97.6535,97.7315,96.8703,97.2633,6596565.9230354,0
+CVX.US,D,20200213,000000,96.6586,97.4877,96.5328,96.9191,6903243.030812,0
+CVX.US,D,20200214,000000,97.2244,97.439,96.2333,96.6586,5863418.5574401,0
+CVX.US,D,20200218,000000,95.7165,96.8323,95.5818,96.8127,5667060.1941017,0
+CVX.US,D,20200219,000000,97.0585,97.5462,96.4939,97.2536,6704660.8837106,0
+CVX.US,D,20200220,000000,97.2926,97.5267,96.3299,96.4265,5086526.5252623,0
+CVX.US,D,20200221,000000,95.7068,95.8783,94.5187,95.7262,7338233.1793963,0
+CVX.US,D,20200224,000000,92.8264,93.9149,91.697,91.9457,10863840.872573,0
+CVX.US,D,20200225,000000,92.0188,92.128,87.8111,88.4343,14658433.102634,0
+CVX.US,D,20200226,000000,88.568,89.2274,86.0554,86.0925,13655736.283209,0
+CVX.US,D,20200227,000000,83.9916,86.232,82.6143,82.6572,17974329.477317,0
+CVX.US,D,20200228,000000,79.5049,82.0526,79.1275,81.9648,23733091.788118,0
+CVX.US,D,20200302,000000,82.5597,84.8957,80.967,84.8177,17139756.451821,0
+CVX.US,D,20200303,000000,84.9923,86.4788,81.9892,82.8855,18819096.639262,0
+CVX.US,D,20200304,000000,84.6694,86.9518,84.0101,86.5217,16800571.500903,0
+CVX.US,D,20200305,000000,84.0452,85.52,83.3683,85.3443,14592914.014862,0
+CVX.US,D,20200306,000000,82.4739,84.3524,82.034,83.7029,19202686.522666,0
+CVX.US,D,20200309,000000,72.2081,77.2831,70.2506,70.8378,34841939.497775,0
+CVX.US,D,20200310,000000,75.7283,75.7809,71.1636,74.6232,25727774.560682,0
+CVX.US,D,20200311,000000,72.2081,74.5003,71.7859,72.9105,20970133.248357,0
+CVX.US,D,20200312,000000,67.8171,68.6042,63.9811,66.9656,29344705.025239,0
+CVX.US,D,20200313,000000,70.2331,73.324,65.0773,73.2537,26758819.753113,0
+CVX.US,D,20200316,000000,63.7264,68.9241,61.1954,61.2051,19969059.411732,0
+CVX.US,D,20200317,000000,61.8205,64.0893,57.5075,62.0751,25832677.894407,0
+CVX.US,D,20200318,000000,58.1405,58.1581,47.9196,48.3411,28409818.744352,0
+CVX.US,D,20200319,000000,48.5254,51.3607,45.3096,50.3961,34016888.039731,0
+CVX.US,D,20200320,000000,52.2737,53.2588,49.492,52.1518,30702380.889114,0
+CVX.US,D,20200323,000000,51.1589,52.1605,46.5142,47.6114,27062331.890638,0
+CVX.US,D,20200324,000000,53.9875,59.4037,52.9682,58.438,33251367.139742,0
+CVX.US,D,20200325,000000,59.9673,64.2278,58.518,60.8286,25691326.652533,0
+CVX.US,D,20200326,000000,61.7318,67.702,59.6162,67.071,27491586.748133,0
+CVX.US,D,20200327,000000,63.3314,64.578,60.1527,60.3985,23244482.716878,0
+CVX.US,D,20200330,000000,59.7206,64.0424,58.8516,63.1803,21052669.561992,0
+CVX.US,D,20200331,000000,64.34,65.8947,62.1785,63.6289,21083832.267145,0
+CVX.US,D,20200401,000000,61.0373,63.4797,59.3704,60.2034,16355404.645249,0
+CVX.US,D,20200402,000000,63.0056,69.1085,61.0959,66.8436,26443499.723657,0
+CVX.US,D,20200403,000000,68.494,69.3621,64.1282,65.9551,16974187.599865,0
+CVX.US,D,20200406,000000,67.6153,71.0855,66.3053,70.592,19740898.582491,0
+CVX.US,D,20200407,000000,73.9921,75.2464,70.9968,71.0573,18670285.622993,0
+CVX.US,D,20200408,000000,72.2608,75.7809,71.5849,75.5011,13989903.623368,0
+CVX.US,D,20200409,000000,77.9248,78.9519,71.5849,74.0341,19414781.56511,0
+CVX.US,D,20200413,000000,76.5554,76.7115,73.2352,74.5608,15777627.894132,0
+CVX.US,D,20200414,000000,75.0446,76.4666,74.0526,74.2975,16851398.647077,0
+CVX.US,D,20200415,000000,70.6525,73.2167,69.6517,72.4374,15922949.958743,0
+CVX.US,D,20200416,000000,71.4006,72.173,69.2041,70.2428,13997949.845117,0
+CVX.US,D,20200417,000000,71.4173,76.8344,71.4083,76.5456,18368837.329045,0
+CVX.US,D,20200420,000000,72.5847,76.3964,72.0844,73.3854,17934813.998389,0
+CVX.US,D,20200421,000000,70.4955,73.5776,69.5913,71.6903,22343787.752132,0
+CVX.US,D,20200422,000000,74.596,74.8601,72.8598,74.1472,11758209.997845,0
+CVX.US,D,20200423,000000,75.7809,77.959,74.9831,76.2209,16201093.121886,0
+CVX.US,D,20200424,000000,77.6966,77.9668,75.3167,76.4052,10450254.001922,0
+CVX.US,D,20200427,000000,76.1779,79.5751,75.4045,78.7773,13707803.991096,0
+CVX.US,D,20200428,000000,78.6359,79.8745,78.0047,78.9519,12122634.740684,0
+CVX.US,D,20200429,000000,81.2098,83.5448,81.042,83.0884,14055925.087371,0
+CVX.US,D,20200430,000000,82.2973,84.0706,79.54,80.7876,13918295.530632,0
+CVX.US,D,20200501,000000,80.3574,80.8314,76.4316,78.5394,15089126.396562,0
+CVX.US,D,20200504,000000,77.9434,80.453,77.003,80.296,12745807.8484,0
+CVX.US,D,20200505,000000,82.9831,83.6843,81.3845,81.5677,15497525.463689,0
+CVX.US,D,20200506,000000,81.5346,82.0691,78.828,79.0747,12692887.126178,0
+CVX.US,D,20200507,000000,81.6468,82.5968,80.7085,81.3493,11107220.625826,0
+CVX.US,D,20200508,000000,83.421,83.9135,82.6056,83.8346,9796889.108013,0
+CVX.US,D,20200511,000000,82.7275,83.0699,81.8224,81.9902,8086619.9741542,0
+CVX.US,D,20200512,000000,81.7805,82.5686,79.9087,79.9975,9963365.312957,0
+CVX.US,D,20200513,000000,78.9431,79.031,76.6793,77.8887,13910450.259375,0
+CVX.US,D,20200514,000000,76.6501,79.8472,75.5362,79.0747,12160258.619317,0
+CVX.US,D,20200515,000000,79.6005,80.8402,78.0047,78.2935,11516580.359337,0
+CVX.US,D,20200518,000000,82.3305,83.221,81.4927,82.4641,13811842.007395,0
+CVX.US,D,20200519,000000,82.4456,82.5372,79.7731,79.8521,8697133.2008614,0
+CVX.US,D,20200520,000000,81.0821,83.2835,80.3515,82.865,10280465.18963,0
+CVX.US,D,20200521,000000,82.6592,83.1937,81.3328,82.0086,9911056.6695314,0
+CVX.US,D,20200522,000000,81.4839,81.6175,79.7156,80.4403,9610523.9306306,0
+CVX.US,D,20200526,000000,82.4115,84.0569,81.9989,83.1313,10583429.839589,0
+CVX.US,D,20200527,000000,84.3612,84.3701,82.071,83.6658,8779444.9830798,0
+CVX.US,D,20200528,000000,83.4073,83.6658,80.8948,80.966,10818490.652568,0
+CVX.US,D,20200529,000000,80.3613,81.8761,79.5313,81.7064,19098319.398672,0
+CVX.US,D,20200601,000000,81.0303,83.621,80.29,82.6778,8244876.6888131,0
+CVX.US,D,20200602,000000,83.5585,84.843,83.1186,84.3701,8844141.8142457,0
+CVX.US,D,20200603,000000,85.5102,87.0796,85.3142,86.5889,9472585.7713502,0
+CVX.US,D,20200604,000000,86.2329,86.3305,84.7894,85.7882,7151093.9325159,0
+CVX.US,D,20200605,000000,88.2822,90.9273,88.2549,89.8223,14320918.296367,0
+CVX.US,D,20200608,000000,91.4404,92.3026,89.8759,91.9818,12447310.245861,0
+CVX.US,D,20200609,000000,89.7247,91.7164,88.9503,90.468,12059697.251582,0
+CVX.US,D,20200610,000000,89.9871,90.4397,86.9274,86.9459,11768909.586295,0
+CVX.US,D,20200611,000000,82.2408,83.9252,79.4064,79.6307,16772817.777313,0
+CVX.US,D,20200612,000000,83.4151,83.4433,80.2003,82.3207,10698391.975757,0
+CVX.US,D,20200615,000000,79.381,82.0447,78.5958,81.2869,13794921.155747,0
+CVX.US,D,20200616,000000,84.6383,85.164,81.519,83.7828,9802954.5320527,0
+CVX.US,D,20200617,000000,83.6044,83.7545,81.5278,81.563,6756202.6344416,0
+CVX.US,D,20200618,000000,81.0821,83.0689,80.2813,81.9199,7928211.5213687,0
+CVX.US,D,20200619,000000,84.1203,84.1203,80.6821,80.7524,16651322.699633,0
+CVX.US,D,20200622,000000,80.4764,81.6975,79.8258,81.6087,6665617.0232847,0
+CVX.US,D,20200623,000000,82.4173,82.944,81.2381,81.4742,7090478.6519082,0
+CVX.US,D,20200624,000000,80.1827,80.3077,77.3932,78.0877,10072203.585402,0
+CVX.US,D,20200625,000000,77.7951,79.7546,77.6605,79.4873,8302891.9161138,0
+CVX.US,D,20200626,000000,79.104,79.148,76.7875,77.0372,15449836.63107,0
+CVX.US,D,20200629,000000,77.4381,78.9187,77.1611,78.1149,7881108.1108452,0
+CVX.US,D,20200630,000000,77.1611,80.1827,76.9495,79.5049,9274400.3989452,0
+CVX.US,D,20200701,000000,79.5497,80.8763,78.0077,78.0711,7159713.2732701,0
+CVX.US,D,20200702,000000,79.6307,80.5105,78.551,78.6855,6546245.2541218,0
+CVX.US,D,20200706,000000,79.7458,80.414,78.2446,78.9177,7572866.4599508,0
+CVX.US,D,20200707,000000,78.2496,78.4798,76.7602,76.9016,6619480.4306905,0
+CVX.US,D,20200708,000000,76.9729,78.231,76.5291,76.9406,7559486.8480985,0
+CVX.US,D,20200709,000000,76.6003,76.9115,73.6781,73.722,9914047.3459891,0
+CVX.US,D,20200710,000000,73.5094,76.1106,73.5094,75.9428,6978726.5973266,0
+CVX.US,D,20200713,000000,76.6627,77.4566,75.5683,76.0931,7939324.2886381,0
+CVX.US,D,20200714,000000,76.0833,78.944,75.7712,78.7217,8350643.2894488,0
+CVX.US,D,20200715,000000,80.3515,80.3613,78.5958,79.2015,6661185.8598803,0
+CVX.US,D,20200716,000000,78.8007,79.7273,77.8293,78.7305,5382282.5889431,0
+CVX.US,D,20200717,000000,78.7753,79.3976,77.4381,77.6877,6693904.9060905,0
+CVX.US,D,20200720,000000,77.3669,77.9551,75.5585,75.976,16806516.969802,0
+CVX.US,D,20200721,000000,77.045,81.7268,76.9495,81.4283,16968659.410815,0
+CVX.US,D,20200722,000000,80.1466,81.3044,79.2113,81.1181,11579507.595863,0
+CVX.US,D,20200723,000000,80.6372,81.4216,80.2101,81.0918,7391961.8046163,0
+CVX.US,D,20200724,000000,81.5093,82.6329,80.174,80.3077,7430261.3280151,0
+CVX.US,D,20200727,000000,79.9769,81.162,79.1225,81.1181,8529590.7279998,0
+CVX.US,D,20200728,000000,80.6099,81.2332,79.0953,79.3976,7617549.2372494,0
+CVX.US,D,20200729,000000,79.7273,80.2618,78.9245,80.253,7168075.2743634,0
+CVX.US,D,20200730,000000,78.7938,78.8505,76.3603,76.8694,11349747.364745,0
+CVX.US,D,20200731,000000,74.1785,74.9343,72.6266,74.791,21459436.419,0
+CVX.US,D,20200803,000000,74.828,75.861,74.6661,75.5683,12594475.72366,0
+CVX.US,D,20200804,000000,75.2718,77.2684,75.0963,77.0636,10188302.732264,0
+CVX.US,D,20200805,000000,78.5334,78.7938,76.9876,77.6966,8251995.0524216,0
+CVX.US,D,20200806,000000,77.0109,78.3199,76.7154,77.9385,7896156.8420918,0
+CVX.US,D,20200807,000000,77.4118,77.6166,76.3954,77.3395,8064278.5855049,0
+CVX.US,D,20200810,000000,78.3559,79.9769,78.0525,79.9506,9147139.2724487,0
+CVX.US,D,20200811,000000,81.9286,82.8738,79.4522,79.8521,10184243.737372,0
+CVX.US,D,20200812,000000,80.9036,81.6702,79.7019,80.8333,10165918.282794,0
+CVX.US,D,20200813,000000,80.0755,81.3328,79.9799,80.0316,8209349.4620004,0
+CVX.US,D,20200814,000000,79.3001,80.7173,79.1664,80.5027,7118891.6161428,0
+CVX.US,D,20200817,000000,80.5027,81.599,79.9408,80.8763,11754937.375543,0
+CVX.US,D,20200818,000000,80.4159,80.7777,78.9255,79.2045,8830490.509126,0
+CVX.US,D,20200819,000000,78.907,79.4493,77.9121,78.0838,10090351.670413,0
+CVX.US,D,20200820,000000,77.2079,78.5364,76.5837,76.6558,8709665.9499252,0
+CVX.US,D,20200821,000000,76.53,76.9085,75.4815,76.8988,9961318.8987611,0
+CVX.US,D,20200824,000000,77.3708,78.9431,76.728,78.8163,9668210.0502375,0
+CVX.US,D,20200825,000000,79.5488,79.5751,77.5151,77.8497,7562919.4105875,0
+CVX.US,D,20200826,000000,77.4692,77.5873,76.5203,76.6285,8282806.0942136,0
+CVX.US,D,20200827,000000,76.9709,77.3971,75.897,76.7476,8229326.6065936,0
+CVX.US,D,20200828,000000,76.8743,77.4879,76.2131,77.3971,8085255.356271,0
+CVX.US,D,20200831,000000,77.5776,77.641,75.8063,75.861,10441366.043672,0
+CVX.US,D,20200901,000000,75.2562,75.5889,74.5227,75.0933,9954246.6717453,0
+CVX.US,D,20200902,000000,75.0749,75.8882,74.7491,75.1928,11973472.061054,0
+CVX.US,D,20200903,000000,75.065,76.3671,73.8546,74.3686,17900910.779636,0
+CVX.US,D,20200904,000000,74.5325,75.5936,73.1222,74.0536,11635223.170337,0
+CVX.US,D,20200908,000000,72.7613,72.8334,70.5364,71.3772,16531927.349546,0
+CVX.US,D,20200909,000000,72.2814,73.2753,72.0199,72.336,10255825.173412,0
+CVX.US,D,20200910,000000,72.8773,73.1133,70.5461,70.6379,13105886.524218,0
+CVX.US,D,20200911,000000,70.7179,71.1236,69.6547,70.2204,15193091.619571,0
+CVX.US,D,20200914,000000,70.0312,70.4828,69.525,69.8595,9053225.6750792,0
+CVX.US,D,20200915,000000,70.1033,70.9354,68.6578,69.01,12979909.020253,0
+CVX.US,D,20200916,000000,69.01,71.8385,68.6578,71.0085,14406820.530747,0
+CVX.US,D,20200917,000000,70.077,71.2699,69.0284,71.2142,11633595.061247,0
+CVX.US,D,20200918,000000,70.3921,71.54,70.0477,70.6915,16062010.77511,0
+CVX.US,D,20200921,000000,68.9095,69.2821,67.4991,68.9651,17922185.900368,0
+CVX.US,D,20200922,000000,68.8286,70.077,68.1059,68.2677,10128754.744831,0
+CVX.US,D,20200923,000000,68.3243,68.6111,64.9417,65.0324,18420112.512797,0
+CVX.US,D,20200924,000000,64.4004,66.0088,63.7235,64.8969,16820602.98415,0
+CVX.US,D,20200925,000000,64.1829,65.5113,63.9654,64.9242,12248059.630795,0
+CVX.US,D,20200928,000000,66.5608,67.5723,66.1161,66.8222,14232135.088095,0
+CVX.US,D,20200929,000000,66.8857,67.0134,64.2726,64.9865,11684699.026977,0
+CVX.US,D,20200930,000000,65.3035,65.882,64.7242,65.0773,11579739.304084,0
+CVX.US,D,20201001,000000,64.6355,64.97,63.2983,63.6503,16518810.203642,0
+CVX.US,D,20201002,000000,62.2936,64.7808,62.2028,64.3458,10903030.319581,0
+CVX.US,D,20201005,000000,64.6452,65.7367,63.9127,65.7113,13331511.891383,0
+CVX.US,D,20201006,000000,66.7413,67.1753,65.2987,65.3504,16921307.887948,0
+CVX.US,D,20201007,000000,65.2314,66.8135,64.6804,66.6866,17049460.988568,0
+CVX.US,D,20201008,000000,67.2377,68.2853,66.8768,67.9878,12823754.083701,0
+CVX.US,D,20201009,000000,68.5672,68.775,66.8671,66.8857,13565020.464335,0
+CVX.US,D,20201012,000000,66.5521,67.744,66.1629,67.3469,10020238.403277,0
+CVX.US,D,20201013,000000,67.5547,67.5547,65.7835,66.3443,11550761.422904,0
+CVX.US,D,20201014,000000,66.234,67.2758,65.9005,65.9357,7808795.6661283,0
+CVX.US,D,20201015,000000,64.9115,66.6331,64.5253,66.4418,11122234.498313,0
+CVX.US,D,20201016,000000,66.4516,66.9129,65.3221,65.882,10295804.06878,0
+CVX.US,D,20201019,000000,66.0819,66.2887,64.3458,64.4267,9245976.1568767,0
+CVX.US,D,20201020,000000,64.9915,65.3407,64.2102,64.7896,8577937.776008,0
+CVX.US,D,20201021,000000,64.2922,64.7037,63.9303,64.0561,10843035.319827,0
+CVX.US,D,20201022,000000,64.0649,66.4243,63.7859,66.3443,10856487.724972,0
+CVX.US,D,20201023,000000,66.8222,67.2143,64.9212,65.5933,9655445.5929531,0
+CVX.US,D,20201026,000000,64.8344,64.9788,63.4875,64.1195,10743778.079778,0
+CVX.US,D,20201027,000000,63.6503,63.8113,62.8086,62.8271,15767609.076736,0
+CVX.US,D,20201028,000000,61.1856,61.5357,59.9489,60.4492,17659668.688506,0
+CVX.US,D,20201029,000000,59.7723,62.4926,58.8954,62.1854,13599644.439191,0
+CVX.US,D,20201030,000000,63.1793,63.3695,61.5357,62.8174,19027811.407355,0
+CVX.US,D,20201102,000000,63.903,66.0536,62.7286,65.2138,12696127.965494,0
+CVX.US,D,20201103,000000,66.1258,66.2535,64.22,64.8442,9523557.4788483,0
+CVX.US,D,20201104,000000,63.9751,66.5151,63.1714,64.8695,12087791.3607,0
+CVX.US,D,20201105,000000,64.9827,65.9551,64.8608,65.2041,11758166.937025,0
+CVX.US,D,20201106,000000,65.5299,66.2263,64.02,64.3096,9256883.8726236,0
+CVX.US,D,20201109,000000,72.3087,76.1682,70.7363,71.7664,26569608.460595,0
+CVX.US,D,20201110,000000,73.3397,75.1557,72.0423,75.0836,16639393.827304,0
+CVX.US,D,20201111,000000,76.0151,76.3671,73.9356,74.5325,12878759.154649,0
+CVX.US,D,20201112,000000,73.1953,74.3336,72.2228,72.9144,9879230.6227023,0
+CVX.US,D,20201113,000000,73.3474,75.3362,73.2402,75.0465,12058101.950736,0
+CVX.US,D,20201116,000000,77.9492,80.6061,77.3171,80.407,20999079.346549,0
+CVX.US,D,20201117,000000,79.2425,80.2793,77.8029,79.8297,15623265.107888,0
+CVX.US,D,20201118,000000,80.1311,80.6188,77.2704,77.2977,11539674.287075,0
+CVX.US,D,20201119,000000,76.6237,78.8387,76.1799,78.629,9616854.8963922,0
+CVX.US,D,20201120,000000,78.6192,79.1607,77.8487,78.6827,9046409.7624667,0
+CVX.US,D,20201123,000000,80.2062,83.9935,79.5722,83.4883,14596292.238698,0
+CVX.US,D,20201124,000000,85.6526,87.8813,85.2966,87.6989,18825994.572484,0
+CVX.US,D,20201125,000000,86.8358,86.8358,84.5066,84.5066,11510067.922978,0
+CVX.US,D,20201127,000000,83.7634,84.9191,83.0396,83.7458,5045658.7315424,0
+CVX.US,D,20201130,000000,82.5529,83.3243,79.7019,79.9575,15578993.458892,0
+CVX.US,D,20201201,000000,81.8848,82.2778,79.857,80.2062,10811315.899791,0
+CVX.US,D,20201202,000000,80.0316,83.7458,79.8833,82.4242,11458880.911382,0
+CVX.US,D,20201203,000000,83.0757,83.5625,81.6927,82.3598,8994907.9967826,0
+CVX.US,D,20201204,000000,83.6628,85.7082,83.3887,85.5531,11765803.055727,0
+CVX.US,D,20201207,000000,84.214,84.726,82.4339,83.2415,10245840.189516,0
+CVX.US,D,20201208,000000,82.8563,84.8031,82.7187,83.9565,8314643.4188763,0
+CVX.US,D,20201209,000000,84.5622,85.3142,81.9667,82.948,12130600.992339,0
+CVX.US,D,20201210,000000,83.9663,86.7265,83.2562,85.6165,13075265.155084,0
+CVX.US,D,20201211,000000,84.8607,85.5531,83.4883,84.7914,10450158.652963,0
+CVX.US,D,20201214,000000,85.6624,85.9384,81.8478,82.0312,13300192.321814,0
+CVX.US,D,20201215,000000,82.0125,82.9841,81.4166,81.9667,12846764.965572,0
+CVX.US,D,20201216,000000,81.8097,81.9491,80.5729,81.3425,10786496.46349,0
+CVX.US,D,20201217,000000,82.1227,82.1326,80.2979,81.086,12810134.561568,0
+CVX.US,D,20201218,000000,80.6919,81.361,79.1138,79.9662,29904975.502612,0
+CVX.US,D,20201221,000000,77.362,79.6424,76.611,78.9577,12462916.717249,0
+CVX.US,D,20201222,000000,78.3618,78.6924,77.3171,77.3717,9365852.3527853,0
+CVX.US,D,20201223,000000,77.959,79.4805,77.959,78.592,7875530.7094294,0
+CVX.US,D,20201224,000000,78.8105,78.8105,77.7854,78.2623,3636935.2911061,0
+CVX.US,D,20201228,000000,78.5187,79.4542,77.6107,77.8683,8779205.0727984,0
+CVX.US,D,20201229,000000,78.1969,78.6232,77.087,77.6019,8363676.3642279,0
+CVX.US,D,20201230,000000,77.6019,79.4025,77.5366,78.2623,8615570.8819582,0
+CVX.US,D,20201231,000000,77.8683,78.1374,77.005,77.4547,9104944.7953773,0
+CVX.US,D,20210104,000000,78.0965,78.8289,76.9416,77.6927,10069052.968756,0
+CVX.US,D,20210105,000000,78.4077,81.8282,78.2526,79.7937,14626471.7218,0
+CVX.US,D,20210106,000000,81.6273,83.261,80.5456,82.3598,15173774.74088,0
+CVX.US,D,20210107,000000,82.9021,83.2962,81.9062,82.745,10125425.73336,0
+CVX.US,D,20210108,000000,84.4529,84.7728,82.9567,83.5351,12159436.362711,0
+CVX.US,D,20210111,000000,81.7365,84.4705,81.2322,84.012,11601911.525227,0
+CVX.US,D,20210112,000000,84.9826,86.1413,84.1134,85.6077,11910543.799271,0
+CVX.US,D,20210113,000000,85.479,85.7726,84.3242,85.5248,10601529.737492,0
+CVX.US,D,20210114,000000,86.1588,88.3368,86.0213,87.5789,15210266.735107,0
+CVX.US,D,20210115,000000,86.4143,86.4963,84.1134,84.4616,11169927.431964,0
+CVX.US,D,20210119,000000,85.7541,87.1576,85.5618,86.6807,10439583.120683,0
+CVX.US,D,20210120,000000,87.1303,87.6453,86.4886,87.4795,9524386.9122574,0
+CVX.US,D,20210121,000000,86.0798,86.8172,83.6628,84.3895,11334867.801004,0
+CVX.US,D,20210122,000000,82.9118,84.4051,82.3881,84.1301,8516126.0197655,0
+CVX.US,D,20210125,000000,83.1128,83.4854,81.9296,83.3703,8383973.3891964,0
+CVX.US,D,20210126,000000,84.5622,85.2136,81.8761,81.957,8534784.6830683,0
+CVX.US,D,20210127,000000,80.2793,82.866,79.5595,80.8929,11097860.023817,0
+CVX.US,D,20210128,000000,81.3249,82.6816,80.9397,81.6448,8892157.704045,0
+CVX.US,D,20210129,000000,79.6376,80.1057,77.8847,78.1413,16027583.649716,0
+CVX.US,D,20210201,000000,78.867,80.0677,77.5639,79.2522,8802820.8566609,0
+CVX.US,D,20210202,000000,80.7182,81.0499,79.3625,79.8482,10067025.009198,0
+CVX.US,D,20210203,000000,79.8394,81.9843,79.6921,81.5902,10092531.368099,0
+CVX.US,D,20210204,000000,82.0945,82.2223,80.6587,81.6273,8632797.2603753,0
+CVX.US,D,20210205,000000,82.4885,82.9752,81.2966,81.8662,8741428.4307822,0
+CVX.US,D,20210208,000000,82.8103,84.4139,82.5529,83.9018,10779572.898828,0
+CVX.US,D,20210209,000000,83.5536,83.7097,82.3695,83.4239,8292437.364232,0
+CVX.US,D,20210210,000000,83.8092,84.9191,83.0952,84.8557,9571783.5464582,0
+CVX.US,D,20210211,000000,84.7193,84.7826,82.6182,84.3973,9346697.4647979,0
+CVX.US,D,20210212,000000,83.9476,85.0479,83.7828,84.8831,8568088.126118,0
+CVX.US,D,20210216,000000,86.548,87.301,86.1394,86.623,15058201.551174,0
+CVX.US,D,20210217,000000,88.7523,89.9618,87.6179,89.2176,15438721.813284,0
+CVX.US,D,20210218,000000,89.0596,89.0869,87.7116,88.3622,9716330.5163133,0
+CVX.US,D,20210219,000000,88.4831,89.6449,88.0354,89.1064,9583521.7208717,0
+CVX.US,D,20210222,000000,90.2125,92.6772,89.7199,91.5145,14168724.955232,0
+CVX.US,D,20210223,000000,92.9844,93.1611,90.0359,92.6675,15991412.561122,0
+CVX.US,D,20210224,000000,93.3189,96.764,92.8353,96.0891,17326709.101815,0
+CVX.US,D,20210225,000000,97.5657,97.6242,94.4904,95.1908,14212314.807917,0
+CVX.US,D,20210226,000000,93.2917,93.9998,90.7899,93.0127,15540007.012893,0
+CVX.US,D,20210301,000000,95.296,96.5426,94.3109,94.9224,11225887.017751,0
+CVX.US,D,20210302,000000,94.7723,96.0891,94.6026,95.2766,11443105.272488,0
+CVX.US,D,20210303,000000,96.1856,98.3556,96.1758,96.3592,16081947.934656,0
+CVX.US,D,20210304,000000,97.2146,100.063,95.9163,97.2048,24721711.820513,0
+CVX.US,D,20210305,000000,99.4874,101.507,98.7361,101.39,25414034.453208,0
+CVX.US,D,20210308,000000,102.189,102.707,100.511,102.081,19388432.444451,0
+CVX.US,D,20210309,000000,101.457,102.96,100.346,101.847,20438916.521226,0
+CVX.US,D,20210310,000000,102.501,104.188,102.033,103.584,18696338.444203,0
+CVX.US,D,20210311,000000,103.847,104.685,103.145,103.428,11815056.431466,0
+CVX.US,D,20210312,000000,103.837,104.822,102.979,103.759,11751452.524916,0
+CVX.US,D,20210315,000000,103.73,104.081,101.283,102.55,11278637.547207,0
+CVX.US,D,20210316,000000,100.941,101.273,99.6045,100.121,12577265.749366,0
+CVX.US,D,20210317,000000,99.7216,100.969,99.1463,100.482,9857420.3174967,0
+CVX.US,D,20210318,000000,99.536,100.013,96.4655,96.8421,14241815.570478,0
+CVX.US,D,20210319,000000,96.6674,97.556,95.5634,96.1563,19880151.122031,0
+CVX.US,D,20210322,000000,95.8589,97.2048,95.1634,95.3722,13448215.940236,0
+CVX.US,D,20210323,000000,94.3577,97.0156,93.6544,94.8473,15892220.93756,0
+CVX.US,D,20210324,000000,95.7925,98.3654,95.7262,97.3706,11855195.267023,0
+CVX.US,D,20210325,000000,95.6677,97.9169,94.9421,97.7315,11974935.103669,0
+CVX.US,D,20210326,000000,99.0872,100.023,98.0144,99.9657,10557902.975535,0
+CVX.US,D,20210329,000000,98.9604,100.013,98.3069,99.4477,8108955.2112579,0
+CVX.US,D,20210330,000000,98.6584,99.3703,98.1997,98.5316,6756733.7178852,0
+CVX.US,D,20210331,000000,98.1607,98.804,97.2926,97.4584,9627087.9926296,0
+CVX.US,D,20210401,000000,97.9169,98.4627,96.9288,98.3556,9155508.4503452,0
+CVX.US,D,20210405,000000,98.3363,98.4343,96.8898,97.2146,9345762.4298545,0
+CVX.US,D,20210406,000000,96.9668,97.7412,96.2236,96.3495,8735462.4567309,0
+CVX.US,D,20210407,000000,96.2431,97.2731,96.0403,96.9093,8277739.2710891,0
+CVX.US,D,20210408,000000,96.2909,96.3875,94.9421,95.8218,8905244.0922199,0
+CVX.US,D,20210409,000000,95.9076,96.446,94.9722,95.7349,7701929.9893313,0
+CVX.US,D,20210412,000000,96.4363,96.6002,94.4144,94.6679,8435310.0884048,0
+CVX.US,D,20210413,000000,94.4612,95.4297,94.2173,95.0952,7342995.5010096,0
+CVX.US,D,20210414,000000,95.4775,97.9851,95.4297,96.9864,10960694.908777,0
+CVX.US,D,20210415,000000,96.7356,96.9864,95.7447,96.1954,8451078.5504958,0
+CVX.US,D,20210416,000000,96.5426,97.0781,95.2678,95.7632,8020124.8411347,0
+CVX.US,D,20210419,000000,96.05,96.5708,95.0678,96.0403,7599713.8558101,0
+CVX.US,D,20210420,000000,95.6491,95.7925,93.4877,94.2456,10518802.72594,0
+CVX.US,D,20210421,000000,93.3189,95.7925,93.1424,95.5535,8885306.9326736,0
+CVX.US,D,20210422,000000,95.6871,95.6871,93.8212,93.8964,10643100.857935,0
+CVX.US,D,20210423,000000,94.0378,95.0288,93.6798,94.4515,7271129.0433545,0
+CVX.US,D,20210426,000000,94.1978,95.497,94.1881,94.4241,6063429.9136543,0
+CVX.US,D,20210427,000000,94.6972,95.8979,94.4144,95.5253,7417223.1269479,0
+CVX.US,D,20210428,000000,96.3104,98.4627,96.1466,97.8779,9373430.0318045,0
+CVX.US,D,20210429,000000,98.9702,100.13,98.3556,99.4378,10472022.271565,0
+CVX.US,D,20210430,000000,97.6438,98.0241,95.7731,95.8686,14761473.543276,0
+CVX.US,D,20210503,000000,96.7064,98.3265,96.0023,98.1412,8534489.4088756,0
+CVX.US,D,20210504,000000,98.5601,99.0577,97.517,98.7067,9358209.0572789,0
+CVX.US,D,20210505,000000,99.6045,101.887,99.6045,101.35,7878676.1997867,0
+CVX.US,D,20210506,000000,101.34,101.507,99.9062,101.409,10380281.195078,0
+CVX.US,D,20210507,000000,100.54,102.94,100.17,102.325,11044797.816045,0
+CVX.US,D,20210510,000000,103.652,105.203,101.867,101.906,14607246.091037,0
+CVX.US,D,20210511,000000,101.447,101.916,98.7952,99.2433,13712996.920907,0
+CVX.US,D,20210512,000000,99.5261,102.452,99.2632,99.8685,12537991.205976,0
+CVX.US,D,20210513,000000,98.6683,100.336,98.0631,99.224,10442642.489401,0
+CVX.US,D,20210514,000000,100.267,102.15,100.267,101.818,9809556.1658242,0
+CVX.US,D,20210517,000000,101.467,103.135,101.36,103.067,13646477.181704,0
+CVX.US,D,20210518,000000,102.57,102.677,99.7792,99.9657,13552564.609592,0
+CVX.US,D,20210519,000000,97.751,98.1802,96.0023,97.1658,15679833.696696,0
+CVX.US,D,20210520,000000,97.0439,97.9949,96.0023,97.4975,10309336.444017,0
+CVX.US,D,20210521,000000,98.0144,99.0381,97.6145,98.0241,10995927.886655,0
+CVX.US,D,20210524,000000,98.8138,99.6531,97.9266,99.4289,7207173.4734429,0
+CVX.US,D,20210525,000000,99.2632,99.4378,97.5462,97.7998,8373759.7728537,0
+CVX.US,D,20210526,000000,98.4048,98.7755,97.5951,98.0241,9805912.4002669,0
+CVX.US,D,20210527,000000,98.0241,98.7755,96.5708,96.9864,12430447.833896,0
+CVX.US,D,20210528,000000,97.556,98.0241,96.9288,97.7218,7730694.6169274,0
+CVX.US,D,20210601,000000,99.1364,101.146,99.1364,100.414,10898043.46655,0
+CVX.US,D,20210602,000000,100.931,102.218,99.9935,101.75,9709739.135118,0
+CVX.US,D,20210603,000000,101.273,101.76,100.326,101.301,9356627.0847817,0
+CVX.US,D,20210604,000000,101.906,102.306,100.931,102.111,7115521.5943682,0
+CVX.US,D,20210607,000000,102.033,102.335,101.283,101.457,7167884.5764473,0
+CVX.US,D,20210608,000000,101.36,102.608,100.083,102.365,11215466.29937,0
+CVX.US,D,20210609,000000,102.677,103.125,101.36,101.477,10777260.94291,0
+CVX.US,D,20210610,000000,102.677,103.799,100.969,102.071,14366465.365834,0
+CVX.US,D,20210611,000000,102.472,102.599,101.554,101.594,8212055.1168416,0
+CVX.US,D,20210614,000000,101.847,102.589,100.59,101.653,9614198.4539163,0
+CVX.US,D,20210615,000000,102.071,104.013,102.053,103.847,11195051.369776,0
+CVX.US,D,20210616,000000,103.593,104.042,102.53,103.252,9860037.8001831,0
+CVX.US,D,20210617,000000,102.852,103.555,99.4477,100.804,15228499.9165,0
+CVX.US,D,20210618,000000,99.0872,100.053,96.8898,97.0059,23668950.646577,0
+CVX.US,D,20210621,000000,98.0144,100.209,97.8584,99.8486,14435848.64955,0
+CVX.US,D,20210622,000000,99.1649,100.707,98.1997,100.17,10865674.033185,0
+CVX.US,D,20210623,000000,101.076,101.799,100.013,100.053,8276902.6608767,0
+CVX.US,D,20210624,000000,100.862,101.467,100.14,100.862,9266569.4812955,0
+CVX.US,D,20210625,000000,101.301,101.73,100.54,101.019,8605617.6810492,0
+CVX.US,D,20210628,000000,100.697,100.746,97.5951,97.9169,12053423.700248,0
+CVX.US,D,20210629,000000,98.4726,98.8335,97.5462,97.6925,7674353.635309,0
+CVX.US,D,20210630,000000,97.7706,98.746,97.6535,98.6191,8419947.6283285,0
+CVX.US,D,20210701,000000,100.697,100.833,99.5549,99.9935,11548719.109738,0
+CVX.US,D,20210702,000000,99.5162,100.17,98.9023,99.8685,7550505.5914069,0
+CVX.US,D,20210706,000000,99.7792,99.7792,97.3317,97.9169,10794215.62806,0
+CVX.US,D,20210707,000000,97.8876,98.7656,96.1466,96.9093,8757207.1454495,0
+CVX.US,D,20210708,000000,95.5634,97.0683,95.296,96.6002,9235745.1111546,0
+CVX.US,D,20210709,000000,97.4,98.1217,96.3787,97.9949,9100215.2820075,0
+CVX.US,D,20210712,000000,97.4975,98.8827,97.1951,98.1704,10513559.558507,0
+CVX.US,D,20210713,000000,97.9266,98.4627,97.1853,97.8584,7156561.6313671,0
+CVX.US,D,20210714,000000,98.3654,99.1561,95.7731,96.0023,9789205.8274598,0
+CVX.US,D,20210715,000000,95.1439,96.2724,94.9528,95.3722,10266143.36603,0
+CVX.US,D,20210716,000000,95.6871,95.7447,92.5777,92.8517,12956978.108476,0
+CVX.US,D,20210719,000000,90.2153,91.2785,88.9912,90.346,18465603.193094,0
+CVX.US,D,20210720,000000,90.2806,92.3056,89.4907,90.8845,12867187.071969,0
+CVX.US,D,20210721,000000,92.249,94.5929,91.9856,93.9813,12191228.576039,0
+CVX.US,D,20210722,000000,93.5863,93.596,92.1642,93.0391,8172262.818358,0
+CVX.US,D,20210723,000000,93.0214,93.3219,92.211,93.0771,8041092.3845823,0
+CVX.US,D,20210726,000000,93.6428,95.3341,93.6233,95.0484,10862846.372688,0
+CVX.US,D,20210727,000000,94.1978,94.8289,93.1531,94.7255,8849714.0893736,0
+CVX.US,D,20210728,000000,94.9995,95.8589,94.4144,95.258,9077041.3841763,0
+CVX.US,D,20210729,000000,96.3972,96.8605,95.9739,96.5708,9220671.7737252,0
+CVX.US,D,20210730,000000,97.0342,97.9754,94.8717,95.8589,13059139.903344,0
+CVX.US,D,20210802,000000,96.1076,97.907,95.6208,95.6871,9465454.0793927,0
+CVX.US,D,20210803,000000,95.6491,96.8898,94.782,96.6002,8961496.9016835,0
+CVX.US,D,20210804,000000,94.5655,95.9349,94.2456,94.4328,11035278.299106,0
+CVX.US,D,20210805,000000,95.0385,96.446,94.782,95.3058,8482207.4221479,0
+CVX.US,D,20210806,000000,96.05,96.5806,95.6589,95.9836,6877889.4352951,0
+CVX.US,D,20210809,000000,95.0093,95.4492,94.0846,94.3861,9817315.315441,0
+CVX.US,D,20210810,000000,94.8473,96.3398,94.6972,96.1076,10369136.644823,0
+CVX.US,D,20210811,000000,96.0695,96.9474,95.6589,96.8323,7519599.2006568,0
+CVX.US,D,20210812,000000,96.8421,97.2146,95.8305,96.6293,7836804.6788634,0
+CVX.US,D,20210813,000000,96.2529,96.5426,95.6968,95.9934,6980949.3558319,0
+CVX.US,D,20210816,000000,94.9322,95.2766,94.0662,95.0191,10068348.616776,0
+CVX.US,D,20210817,000000,94.3392,95.7349,93.8028,94.8376,11616967.433277,0
+CVX.US,D,20210818,000000,94.1695,94.8669,92.128,92.2714,13512455.506506,0
+CVX.US,D,20210819,000000,90.468,90.945,88.607,89.9725,18259607.408191,0
+CVX.US,D,20210820,000000,89.2361,90.5305,88.9416,89.9814,10173570.80562,0
+CVX.US,D,20210823,000000,91.6891,92.5582,91.6599,92.2998,10771044.806002,0
+CVX.US,D,20210824,000000,93.0351,94.0973,92.9249,93.359,9353297.0480539,0
+CVX.US,D,20210825,000000,92.7669,94.1988,92.2909,93.9979,9790696.5520293,0
+CVX.US,D,20210826,000000,93.6164,94.2086,92.7483,92.7669,8514723.4673507,0
+CVX.US,D,20210827,000000,93.6457,94.905,93.5599,94.1227,10774631.157133,0
+CVX.US,D,20210830,000000,94.5518,94.7596,93.4839,93.8837,8517254.8283976,0
+CVX.US,D,20210831,000000,93.6457,93.9032,92.2139,92.3377,16429277.532053,0
+CVX.US,D,20210901,000000,92.4236,92.6245,91.0971,91.3263,11063970.133413,0
+CVX.US,D,20210902,000000,92.2139,93.8788,92.128,93.2351,12933582.755,0
+CVX.US,D,20210903,000000,92.9396,93.9218,92.9201,93.0254,9536161.995945,0
+CVX.US,D,20210907,000000,92.5757,93.4887,92.3095,92.6148,9682610.8186726,0
+CVX.US,D,20210908,000000,93.0351,93.9608,91.9369,91.9759,11293068.048114,0
+CVX.US,D,20210909,000000,91.498,93.1493,90.984,91.6033,10709862.557933,0
+CVX.US,D,20210910,000000,93.1307,93.2254,91.498,91.6696,11534196.335647,0
+CVX.US,D,20210913,000000,92.7582,94.1891,92.6148,93.4839,12052856.732788,0
+CVX.US,D,20210914,000000,93.8749,94.2183,91.5838,91.7945,16028163.945525,0
+CVX.US,D,20210915,000000,92.5485,94.0173,92.5485,93.7414,12181324.587495,0
+CVX.US,D,20210916,000000,93.8175,94.0749,92.4724,92.8625,11126589.792654,0
+CVX.US,D,20210917,000000,92.6625,93.8749,91.9564,92.328,16777280.723704,0
+CVX.US,D,20210920,000000,90.306,90.8884,89.0372,90.4387,16554285.142317,0
+CVX.US,D,20210921,000000,91.1927,91.498,89.7237,90.5061,11484399.573373,0
+CVX.US,D,20210922,000000,91.8315,94.2553,91.8315,93.1678,13930795.471452,0
+CVX.US,D,20210923,000000,93.7414,95.6745,93.2731,95.4775,10579378.021502,0
+CVX.US,D,20210924,000000,95.0854,96.3495,95.0854,95.9934,8620071.7628802,0
+CVX.US,D,20210927,000000,97.8973,99.0193,97.8973,98.2485,13306950.82,0
+CVX.US,D,20210928,000000,99.1463,100.083,98.1607,98.629,16307675.827582,0
+CVX.US,D,20210929,000000,98.4824,99.4676,97.6535,98.5995,10760876.300994,0
+CVX.US,D,20210930,000000,98.687,98.7165,96.803,96.803,16059608.596522,0
+CVX.US,D,20211001,000000,97.5364,99.7603,97.2146,99.5549,11375900.661199,0
+CVX.US,D,20211004,000000,100.19,101.009,99.3406,99.9161,13943986.435904,0
+CVX.US,D,20211005,000000,101.184,102.833,100.599,101.009,13642090.104377,0
+CVX.US,D,20211006,000000,99.409,100.521,98.8433,100.121,11140309.790034,0
+CVX.US,D,20211007,000000,100.774,101.437,100.394,100.833,9254702.1244227,0
+CVX.US,D,20211008,000000,101.916,103.467,101.721,103.105,11094838.58963,0
+CVX.US,D,20211011,000000,104.539,104.608,102.024,102.228,10264927.410502,0
+CVX.US,D,20211012,000000,102.091,102.657,101.31,102.248,9521062.0018177,0
+CVX.US,D,20211013,000000,101.877,103.378,101.604,102.852,9663972.6605222,0
+CVX.US,D,20211014,000000,103.896,104.159,103.154,103.827,8017784.1780038,0
+CVX.US,D,20211015,000000,104.745,104.989,104.422,104.588,10446505.660088,0
+CVX.US,D,20211018,000000,105.173,105.359,103.964,104.539,11189916.879648,0
+CVX.US,D,20211019,000000,105.116,106.578,104.765,106.578,10860182.753409,0
+CVX.US,D,20211020,000000,106.002,107.993,105.7,107.983,11330268.495351,0
+CVX.US,D,20211021,000000,107.543,107.641,105.788,106.617,9822406.7447481,0
+CVX.US,D,20211022,000000,107.085,107.71,106.353,107.631,9090100.0903957,0
+CVX.US,D,20211025,000000,108.324,109.114,108.12,108.636,10039558.35774,0
+CVX.US,D,20211026,000000,108.763,109.348,108.304,108.88,7821205.3842786,0
+CVX.US,D,20211027,000000,108.041,108.373,106.53,106.939,9532667.9179992,0
+CVX.US,D,20211028,000000,106.47,108.09,106.47,107.944,7899956.4468064,0
+CVX.US,D,20211029,000000,109.572,110.012,107.973,109.241,16028299.27953,0
+CVX.US,D,20211101,000000,109.768,109.825,108.831,109.28,11751986.684132,0
+CVX.US,D,20211102,000000,108.958,108.967,108.031,108.616,9630796.3494165,0
+CVX.US,D,20211103,000000,107.134,108.09,106.842,107.837,10915886.024792,0
+CVX.US,D,20211104,000000,108.987,109.027,107.739,108.304,10137212.094883,0
+CVX.US,D,20211105,000000,109.037,109.788,108.715,109.484,8490942.6170124,0
+CVX.US,D,20211108,000000,109.825,110.675,109.436,109.875,8065322.2977552,0
+CVX.US,D,20211109,000000,109.992,110.801,109.211,110.685,11471269.099122,0
+CVX.US,D,20211110,000000,110.461,110.889,108.451,108.929,10799705.882579,0
+CVX.US,D,20211111,000000,108.393,109.417,108.363,108.938,7668744.4509071,0
+CVX.US,D,20211112,000000,108.588,109.075,108.383,108.997,9099580.647545,0
+CVX.US,D,20211115,000000,109.69,111.591,109.037,111.474,11580790.193137,0
+CVX.US,D,20211116,000000,111.748,112.673,111.503,111.913,11073399.427681,0
+CVX.US,D,20211117,000000,110.879,112.479,110.675,111.406,11508176.322682,0
+CVX.US,D,20211118,000000,110.86,111.367,109.465,110.469,8672976.0809791,0
+CVX.US,D,20211119,000000,108.598,109.211,107.241,108.021,14025684.088813,0
+CVX.US,D,20211122,000000,108.129,111.182,107.963,109.952,10306088.427899,0
+CVX.US,D,20211123,000000,111.182,112.782,111.055,112.255,10748820.29672,0
+CVX.US,D,20211124,000000,112.753,113.893,112.626,113.113,8807086.9535894,0
+CVX.US,D,20211126,000000,109.407,110.841,108.715,110.528,12289063.783779,0
+CVX.US,D,20211129,000000,112.294,113.093,110.724,110.86,12436248.741472,0
+CVX.US,D,20211130,000000,109.504,111.835,108.528,108.948,25331962.581271,0
+CVX.US,D,20211201,000000,110.958,112.02,108.197,108.207,12751429.335893,0
+CVX.US,D,20211202,000000,109.309,111.679,108.041,111.132,11802764.617942,0
+CVX.US,D,20211203,000000,112.683,112.927,109.631,110.431,10821358.298112,0
+CVX.US,D,20211206,000000,111.933,113.367,111.045,112.157,10188116.135378,0
+CVX.US,D,20211207,000000,113.162,114.537,113.162,113.816,11830998.162094,0
+CVX.US,D,20211208,000000,114.274,115.113,113.571,114.333,9145845.3973408,0
+CVX.US,D,20211209,000000,113.756,114.478,113.494,114.03,8634952.3518782,0
+CVX.US,D,20211210,000000,114.791,115.054,112.81,114.224,9418176.3750751,0
+CVX.US,D,20211213,000000,113.377,113.756,111.591,111.855,8840404.7502456,0
+CVX.US,D,20211214,000000,111.718,112.85,111.455,112.177,12686382.89188,0
+CVX.US,D,20211215,000000,112.275,112.275,109.992,111.543,11468291.751013,0
+CVX.US,D,20211216,000000,112.147,114.079,111.893,112.586,11753325.670575,0
+CVX.US,D,20211217,000000,111.893,112.411,109.582,109.651,23588963.123369,0
+CVX.US,D,20211220,000000,108.148,109.758,106.88,109.699,13949439.781149,0
+CVX.US,D,20211221,000000,110.451,112.03,110.314,111.455,11777748.332179,0
+CVX.US,D,20211222,000000,111.406,112.626,110.431,112.089,8645819.0573206,0
+CVX.US,D,20211223,000000,112.459,113.816,112.352,112.362,7683778.8285471,0
+CVX.US,D,20211227,000000,112.03,114.694,111.396,114.664,8025541.2771053,0
+CVX.US,D,20211228,000000,114.537,115.19,113.933,114.44,6751728.4102175,0
+CVX.US,D,20211229,000000,113.971,114.517,113.21,113.845,7208010.0836553,0
+CVX.US,D,20211230,000000,114.02,114.567,113.26,113.347,6232669.1878658,0
+CVX.US,D,20211231,000000,113.299,113.98,113.054,113.269,5912132.6476739,0
+CVX.US,D,20220103,000000,113.337,115.532,113.21,115.113,11107860.386576,0
+CVX.US,D,20220104,000000,115.775,117.736,115.503,117.209,17004311.719056,0
+CVX.US,D,20220105,000000,117.99,119.531,117.824,117.97,16044936.134819,0
+CVX.US,D,20220106,000000,119.375,119.999,117.415,118.976,13798267.596596,0
+CVX.US,D,20220107,000000,119.257,121.179,118.672,120.681,14674839.274961,0
+CVX.US,D,20220110,000000,120.799,121.316,119.55,120.76,13080953.284323,0
+CVX.US,D,20220111,000000,121.482,123.549,120.487,123.521,15135219.928336,0
+CVX.US,D,20220112,000000,123.54,123.959,122.077,122.906,12918328.972232,0
+CVX.US,D,20220113,000000,122.72,123.648,122.057,122.388,10040361.134451,0
+CVX.US,D,20220114,000000,122.35,124.71,122.35,124.476,13759420.585632,0
+CVX.US,D,20220118,000000,125.179,125.48,123.422,124.885,13373553.605069,0
+CVX.US,D,20220119,000000,125.432,125.627,124.066,124.427,12498858.148137,0
+CVX.US,D,20220120,000000,123.812,126.309,123.432,123.989,11779991.595837,0
+CVX.US,D,20220121,000000,123.315,123.939,121.842,122.495,13526002.235349,0
+CVX.US,D,20220124,000000,120.126,123.286,118.565,122.759,20235790.432384,0
+CVX.US,D,20220125,000000,122.701,128.124,120.916,127.977,20704396.72759,0
+CVX.US,D,20220126,000000,128.28,130.025,127.012,128.075,17888481.581591,0
+CVX.US,D,20220127,000000,129.772,132.24,128.943,130.66,21398130.114761,0
+CVX.US,D,20220128,000000,125.48,127.471,123.618,126.066,25711810.274388,0
+CVX.US,D,20220131,000000,125.666,127.275,124.837,126.768,16992602.251856,0
+CVX.US,D,20220201,000000,126.281,131.02,125.978,130.105,16752189.594135,0
+CVX.US,D,20220202,000000,129.675,131.079,128.182,130.699,11299595.863336,0
+CVX.US,D,20220203,000000,130.162,130.64,128.563,129.538,9788013.4528555,0
+CVX.US,D,20220204,000000,130.319,132.24,130.319,131.157,13504267.799207,0
+CVX.US,D,20220207,000000,130.631,134.581,130.142,133.732,19086162.919153,0
+CVX.US,D,20220208,000000,133.371,133.615,130.319,131.693,11418594.438729,0
+CVX.US,D,20220209,000000,131.957,133.527,131.372,133,10506072.102157,0
+CVX.US,D,20220210,000000,132.776,133.966,130.679,131.313,11409418.38309,0
+CVX.US,D,20220211,000000,132.103,134.591,131.538,133.986,13283070.519674,0
+CVX.US,D,20220214,000000,133.147,133.254,130.357,131.918,16519327.958737,0
+CVX.US,D,20220215,000000,129.801,131.519,128.924,130.953,12048826.44511,0
+CVX.US,D,20220216,000000,131.621,132.806,130.465,130.992,11635484.611029,0
+CVX.US,D,20220217,000000,130.865,131.268,129.187,130.319,10328380.604183,0
+CVX.US,D,20220218,000000,129.548,130.61,128.798,130.132,10961867.803486,0
+CVX.US,D,20220222,000000,133.624,133.624,127.304,129.139,19919467.700982,0
+CVX.US,D,20220223,000000,129.655,132.728,129.294,132.21,16541749.31748,0
+CVX.US,D,20220224,000000,134.532,134.824,128.476,131.529,22667325.221359,0
+CVX.US,D,20220225,000000,132.611,137.039,132.093,136.922,28735950.115339,0
+CVX.US,D,20220228,000000,135.839,140.453,135.235,140.453,25010431.541194,0
+CVX.US,D,20220301,000000,141.438,146.266,141.135,146.031,31946914.449085,0
+CVX.US,D,20220302,000000,146.5,151.913,146.354,150.342,32120846.327392,0
+CVX.US,D,20220303,000000,148.509,153.25,148.012,152.371,23061003.639676,0
+CVX.US,D,20220304,000000,151.981,156.009,151.27,154.741,29787260.549751,0
+CVX.US,D,20220307,000000,155.97,158.106,151.883,158.048,35704259.070058,0
+CVX.US,D,20220308,000000,160.262,169.713,160.057,166.329,58676546.143206,0
+CVX.US,D,20220309,000000,158.76,165.588,157.241,162.174,44526931.989883,0
+CVX.US,D,20220310,000000,164.583,170.454,164.144,166.611,35795446.507434,0
+CVX.US,D,20220311,000000,161.802,168.719,161.794,166.691,29141466.158059,0
+CVX.US,D,20220314,000000,162.116,164.202,160.253,162.613,25791578.392467,0
+CVX.US,D,20220315,000000,155.194,156.242,151.435,154.381,29255107.762421,0
+CVX.US,D,20220316,000000,154.878,156.546,152.361,153.824,22862980.257974,0
+CVX.US,D,20220317,000000,156.009,157.023,154.03,156.487,16148490.229526,0
+CVX.US,D,20220318,000000,156.926,157.746,154.868,157.746,23801077.645706,0
+CVX.US,D,20220321,000000,159.004,161.501,158.711,160.585,13513467.43577,0
+CVX.US,D,20220322,000000,159.657,161.189,158.575,160.048,11343361.035071,0
+CVX.US,D,20220323,000000,161.911,163.223,160.877,161.775,11026643.579488,0
+CVX.US,D,20220324,000000,162.33,163.276,160.935,162.203,9252766.438049,0
+CVX.US,D,20220325,000000,161.149,165.51,161.091,165.14,10517383.769404,0
+CVX.US,D,20220328,000000,161.812,162.525,161.062,162.252,10244374.07113,0
+CVX.US,D,20220329,000000,159.482,160.428,156.546,160.271,15484041.275561,0
+CVX.US,D,20220330,000000,161.169,162.252,159.628,161.403,10156198.840621,0
+CVX.US,D,20220331,000000,159.443,162.066,158.711,158.818,10658494.075739,0
+CVX.US,D,20220401,000000,158.77,161.862,158.33,160.174,9017402.1488163,0
+CVX.US,D,20220404,000000,160.935,161.374,158.984,160.321,8944177.2248237,0
+CVX.US,D,20220405,000000,160.964,163.591,159.081,159.335,9779131.6461523,0
+CVX.US,D,20220406,000000,160.769,162.895,160.281,160.75,9503100.513692,0
+CVX.US,D,20220407,000000,161.032,163.569,159.394,162.984,8220910.2668469,0
+CVX.US,D,20220408,000000,162.935,166.88,162.905,165.743,11073994.077096,0
+CVX.US,D,20220411,000000,164.418,164.623,160.848,161.481,10463853.018903,0
+CVX.US,D,20220412,000000,164.807,168.426,164.007,164.847,9769035.9344352,0
+CVX.US,D,20220413,000000,166.718,167.841,164.144,167.441,7515845.7325349,0
+CVX.US,D,20220414,000000,166.485,168.679,166.358,167.363,9659005.2873863,0
+CVX.US,D,20220418,000000,168.738,170.24,167.636,169.606,7831989.0438542,0
+CVX.US,D,20220419,000000,168.816,169.407,166.817,167.597,7146244.4640055,0
+CVX.US,D,20220420,000000,167.392,169.304,167.239,168.279,7684254.5480796,0
+CVX.US,D,20220421,000000,167.509,168.192,159.794,160.525,14963421.611122,0
+CVX.US,D,20220422,000000,160.331,161.394,156.896,156.986,12467250.481179,0
+CVX.US,D,20220425,000000,151.893,154.459,147.631,153.61,15840071.209064,0
+CVX.US,D,20220426,000000,154.908,156.419,152.537,152.674,10058387.213806,0
+CVX.US,D,20220427,000000,153.21,154.03,150.713,152.391,10659234.311737,0
+CVX.US,D,20220428,000000,153.571,158.984,151.113,157.804,9603018.0196444,0
+CVX.US,D,20220429,000000,157.307,158.438,152.44,152.811,15084838.769223,0
+CVX.US,D,20220502,000000,152.46,156.058,151.327,155.815,11850988.635035,0
+CVX.US,D,20220503,000000,155.639,159.403,155.337,158.487,9050168.3568767,0
+CVX.US,D,20220504,000000,160.906,163.754,159.443,163.462,9415194.9259359,0
+CVX.US,D,20220505,000000,165.09,165.324,158.643,162.164,10055335.021892,0
+CVX.US,D,20220506,000000,164.124,166.758,161.345,166.485,10681204.55713,0
+CVX.US,D,20220509,000000,163.617,163.617,154.571,155.327,14467070.819645,0
+CVX.US,D,20220510,000000,158.213,160.145,153.981,156.819,11929886.309403,0
+CVX.US,D,20220511,000000,159.55,163.335,158.507,159.141,9335493.4496007,0
+CVX.US,D,20220512,000000,159.199,160.789,154.946,160.652,9162160.3217397,0
+CVX.US,D,20220513,000000,162.398,164.632,160.818,163.734,9463028.31988,0
+CVX.US,D,20220516,000000,165.294,170.659,164.695,168.748,13632119.474089,0
+CVX.US,D,20220517,000000,170.533,171.323,168.358,169.743,13151558.675113,0
+CVX.US,D,20220518,000000,171.227,171.237,163.036,165.269,13328895.759259,0
+CVX.US,D,20220519,000000,161.896,166.818,160.125,164.089,11143777.868945,0
+CVX.US,D,20220520,000000,166.074,168.199,161.364,165.032,9777430.9188413,0
+CVX.US,D,20220523,000000,166.615,170.087,166.301,168.868,10388942.99701,0
+CVX.US,D,20220524,000000,167.855,170.697,166.989,169.772,9947996.2495708,0
+CVX.US,D,20220525,000000,170.264,173.066,170.097,172.497,10346359.627173,0
+CVX.US,D,20220526,000000,173.558,174.974,172.103,173.657,11403322.267497,0
+CVX.US,D,20220527,000000,173.588,175.387,172.772,175.319,10689859.647017,0
+CVX.US,D,20220531,000000,176.971,177.954,170.588,171.758,20894656.720496,0
+CVX.US,D,20220601,000000,173.795,175.171,172.034,173.391,8973139.5039697,0
+CVX.US,D,20220602,000000,171.838,173.578,171.208,173.076,7567651.3634846,0
+CVX.US,D,20220603,000000,173.076,175.289,173.076,174.65,8577764.7719868,0
+CVX.US,D,20220606,000000,174.945,175.043,172.595,173.893,6847976.5497108,0
+CVX.US,D,20220607,000000,174.522,177.659,173.981,177.206,9831593.6380043,0
+CVX.US,D,20220608,000000,177.945,179.37,177.256,178.121,8862436.5721228,0
+CVX.US,D,20220609,000000,177.04,177.639,174.444,174.572,9932323.9099028,0
+CVX.US,D,20220610,000000,173.44,175.604,170.765,172.487,9692899.7366724,0
+CVX.US,D,20220613,000000,168.76,169.143,161.335,164.55,14861784.198406,0
+CVX.US,D,20220614,000000,166.557,169.428,163.085,164.766,10442783.361407,0
+CVX.US,D,20220615,000000,164.009,165.062,159.25,161.531,11760619.478142,0
+CVX.US,D,20220616,000000,157.283,157.873,151.196,152.897,18432129.672786,0
+CVX.US,D,20220617,000000,152.307,152.887,143.368,145.915,36176006.494926,0
+CVX.US,D,20220621,000000,149.524,153.428,148.924,152.022,14004595.078032,0
+CVX.US,D,20220622,000000,145.611,148.295,143.899,145.414,13978475.189847,0
+CVX.US,D,20220623,000000,146.318,146.751,137.822,140.064,15979085.143074,0
+CVX.US,D,20220624,000000,142.788,144.647,140.231,142.365,11295924.234685,0
+CVX.US,D,20220627,000000,143.437,146.348,143.181,145.118,9398516.6178347,0
+CVX.US,D,20220628,000000,148.373,149.657,145.649,147.449,9343363.4458534,0
+CVX.US,D,20220629,000000,149.112,149.583,143.664,144.539,9236336.578625,0
+CVX.US,D,20220630,000000,142.148,145.463,141.028,142.375,10865477.914148,0
+CVX.US,D,20220701,000000,144.165,144.519,140.103,144.077,7814457.1558203,0
+CVX.US,D,20220705,000000,141.264,142.138,137.095,140.29,11712909.955679,0
+CVX.US,D,20220706,000000,139.306,140.88,134.527,138.441,12631000.73857,0
+CVX.US,D,20220707,000000,141.706,142.887,140.704,141.136,12957023.435426,0
+CVX.US,D,20220708,000000,142.473,143.034,138.747,140.398,8049221.9298578,0
+CVX.US,D,20220711,000000,139.552,140.472,137.606,139.16,7177311.2638465,0
+CVX.US,D,20220712,000000,136.199,137.301,134.98,136.612,8800085.8384902,0
+CVX.US,D,20220713,000000,135.324,138.388,134.862,135.697,9573652.8781521,0
+CVX.US,D,20220714,000000,132.079,133.898,130.339,133.682,10321656.269559,0
+CVX.US,D,20220715,000000,136.652,136.652,134.164,135.364,7171061.445549,0
+CVX.US,D,20220718,000000,138.225,139.779,136.77,137.261,8078089.460256,0
+CVX.US,D,20220719,000000,137.369,142.601,137.104,142.208,9306728.8942779,0
+CVX.US,D,20220720,000000,142.1,144.814,140.939,144.086,7989300.5512386,0
+CVX.US,D,20220721,000000,140.742,143.053,139.15,142.985,6837818.8154165,0
+CVX.US,D,20220722,000000,143.142,143.87,141.038,141.795,5988965.1588544,0
+CVX.US,D,20220725,000000,143.28,146.142,141.785,146.014,6315772.8963436,0
+CVX.US,D,20220726,000000,147.017,148.177,144.096,144.872,6216104.2597042,0
+CVX.US,D,20220727,000000,145.876,147.705,144.223,146.781,6328149.4890052,0
+CVX.US,D,20220728,000000,148.187,148.954,145.571,147.892,6685309.419228,0
+CVX.US,D,20220729,000000,153.944,161.924,153.31,161.059,17433263.089921,0
+CVX.US,D,20220801,000000,158.503,159.172,156.506,157.844,8153207.2730824,0
+CVX.US,D,20220802,000000,158.217,158.788,155.671,156.496,6028462.2614399,0
+CVX.US,D,20220803,000000,156.664,157.303,151.786,152.779,8899188.0662795,0
+CVX.US,D,20220804,000000,152.739,152.858,148.221,148.629,10819774.719621,0
+CVX.US,D,20220805,000000,146.702,152.435,146.544,151.088,7291268.2501274,0
+CVX.US,D,20220808,000000,151.039,152.405,150.608,150.862,6072620.7970021,0
+CVX.US,D,20220809,000000,153.35,155.179,152.032,152.829,5940842.7782347,0
+CVX.US,D,20220810,000000,153.408,153.871,150.39,153.232,6249607.8007789,0
+CVX.US,D,20220811,000000,155.483,158.483,155.002,156.969,8021807.5381429,0
+CVX.US,D,20220812,000000,155.621,157.254,154.53,157.195,7367114.1576334,0
+CVX.US,D,20220815,000000,152.603,155.169,150.891,154.205,9126850.8665149,0
+CVX.US,D,20220816,000000,154.796,155.297,153.232,153.812,7340333.289641,0
+CVX.US,D,20220817,000000,154.029,156.694,152.927,155.08,6854921.9221436,0
+CVX.US,D,20220818,000000,155.944,158.434,155.884,157.799,6527631.6925387,0
+CVX.US,D,20220819,000000,157.244,158.514,156.41,156.48,6887016.361835,0
+CVX.US,D,20220822,000000,155.696,156.529,153.235,155.696,9217711.992753,0
+CVX.US,D,20220823,000000,157.879,161.094,157.492,160.747,10434905.278743,0
+CVX.US,D,20220824,000000,160.419,162.096,159.437,161.937,9541326.0838487,0
+CVX.US,D,20220825,000000,162.662,163.634,161.362,163.356,8112988.0314938,0
+CVX.US,D,20220826,000000,162.92,164.855,161.213,162.156,7825861.0185169,0
+CVX.US,D,20220829,000000,162.632,165.549,162.384,163.366,8528015.8224353,0
+CVX.US,D,20220830,000000,161.074,161.312,157.541,159.387,8882507.9360306,0
+CVX.US,D,20220831,000000,156.4,160.171,154.951,156.847,13687787.699044,0
+CVX.US,D,20220901,000000,155.279,155.676,152.051,154.346,8308148.0978525,0
+CVX.US,D,20220902,000000,157.025,157.904,155.517,156.638,7584854.0270051,0
+CVX.US,D,20220906,000000,158.663,158.762,154.515,155.914,8616153.374272,0
+CVX.US,D,20220907,000000,152.877,154.624,151.448,153.919,9515123.9539244,0
+CVX.US,D,20220908,000000,154.396,155.18,152.203,154.753,9303929.8085216,0
+CVX.US,D,20220909,000000,157.194,159.417,156.321,158.742,8326236.9495175,0
+CVX.US,D,20220912,000000,161.56,163.267,160.012,161.253,8989780.3689489,0
+CVX.US,D,20220913,000000,160.171,161.411,157.521,158.186,10387992.169464,0
+CVX.US,D,20220914,000000,159.705,162.314,159.114,162.017,11247117.896416,0
+CVX.US,D,20220915,000000,159.447,160.454,158.355,159.387,9739715.942385,0
+CVX.US,D,20220916,000000,159.288,159.903,154.416,155.249,44079951.704707,0
+CVX.US,D,20220919,000000,151.756,155.745,151.627,155.696,6866544.2157863,0
+CVX.US,D,20220920,000000,154.842,155.646,153.159,155.08,9024466.6237849,0
+CVX.US,D,20220921,000000,157.095,157.561,153.761,153.82,6930173.6410218,0
+CVX.US,D,20220922,000000,156.39,157.065,153.552,153.701,7035137.3519811,0
+CVX.US,D,20220923,000000,148.601,149.027,142.557,143.659,14027335.095637,0
+CVX.US,D,20220926,000000,142.453,143.937,139.809,139.878,9517015.4733994,0
+CVX.US,D,20220927,000000,141.198,142.666,139.382,139.938,10199315.873112,0
+CVX.US,D,20220928,000000,140.989,145.316,140.315,144.661,8343839.064951,0
+CVX.US,D,20220929,000000,143.396,144.295,141.178,143.659,8260969.9541452,0
+CVX.US,D,20220930,000000,142.924,144.021,141.396,142.567,9475469.5632272,0
+CVX.US,D,20221003,000000,147.826,151.171,147.162,150.565,9671674.6512671,0
+CVX.US,D,20221004,000000,153.245,156.663,152.451,156.42,9593835.148186,0
+CVX.US,D,20221005,000000,154.644,158.504,153.612,157.313,10715311.703879,0
+CVX.US,D,20221006,000000,156.132,160.697,155.993,160.181,9571758.687271,0
+CVX.US,D,20221007,000000,161.263,162.672,157.839,158.802,10049670.179201,0
+CVX.US,D,20221010,000000,159.764,160.231,155.239,155.934,5950131.7506399,0
+CVX.US,D,20221011,000000,153.562,158.702,152.927,155.964,7591801.355327,0
+CVX.US,D,20221012,000000,154.941,157.587,154.326,156.43,4980268.9962284,0
+CVX.US,D,20221013,000000,155.15,164.716,155.15,164.011,10306642.723745,0
+CVX.US,D,20221014,000000,162.781,164.19,158.702,158.911,7387598.8786067,0
+CVX.US,D,20221017,000000,162.037,163.644,159.863,160.072,5935919.6573234,0
+CVX.US,D,20221018,000000,161.114,162.056,157.74,161.471,5674774.0802031,0
+CVX.US,D,20221019,000000,162.334,167.911,162.334,166.71,9842332.6374374,0
+CVX.US,D,20221020,000000,168,170.501,166.651,167.663,8940169.5518198,0
+CVX.US,D,20221021,000000,167.852,172.506,167.554,171.861,8032924.4562331,0
+CVX.US,D,20221024,000000,170.759,173.329,170.293,171.801,7061925.9839482,0
+CVX.US,D,20221025,000000,171.543,173.657,170.845,173.587,7336934.9779128,0
+CVX.US,D,20221026,000000,174.073,177.11,173.825,175.731,6920520.5429662,0
+CVX.US,D,20221027,000000,178.509,180.008,176.118,176.534,9248436.8394612,0
+CVX.US,D,20221028,000000,180.077,181.456,175.175,178.598,10857254.267865,0
+CVX.US,D,20221031,000000,176.693,182.429,176.693,179.511,13383766.000932,0
+CVX.US,D,20221101,000000,182.459,183.084,180.504,180.821,9256671.0459768,0
+CVX.US,D,20221102,000000,179.541,181.496,176.902,177.13,8157716.3702765,0
+CVX.US,D,20221103,000000,176.604,180.791,176.048,179.74,6658875.1290534,0
+CVX.US,D,20221104,000000,183.421,183.977,179.214,182.012,7549812.0415485,0
+CVX.US,D,20221107,000000,181.099,184.949,180.712,184.185,7636609.3052117,0
+CVX.US,D,20221108,000000,183.897,184.82,182.45,183.917,6357039.2091738,0
+CVX.US,D,20221109,000000,182.201,182.399,175.86,176.564,8083775.7957242,0
+CVX.US,D,20221110,000000,180.831,180.93,176.673,179.908,7035538.4306977,0
+CVX.US,D,20221111,000000,182.637,185.664,182.478,185.029,8493523.0528092,0
+CVX.US,D,20221114,000000,184.88,188.224,184.751,185.118,9797570.0356488,0
+CVX.US,D,20221115,000000,185.684,186.989,183.848,186.607,7807248.1444081,0
+CVX.US,D,20221116,000000,185.103,186.374,182.265,183.57,8002502.937901,0
+CVX.US,D,20221117,000000,181.51,184.23,180.27,184.09,6553224,0
+CVX.US,D,20221118,000000,180.96,183.41,179.65,182.99,7661469,0
+CVX.US,D,20221121,000000,179.73,181.7,175.82,181.24,8432869,0
+CVX.US,D,20221122,000000,183.75,186.56,183.08,185.89,9017994,0
+CVX.US,D,20221123,000000,183.21,185.15,182.58,184.24,5831218,0
+CVX.US,D,20221125,000000,184.89,185.3,183.31,183.7,2796407,0
+CVX.US,D,20221128,000000,180.28,181.47,177.96,178.36,9367156,0
+CVX.US,D,20221129,000000,180.26,181.85,179.65,181.03,6985359,0
+CVX.US,D,20221130,000000,182.85,183.34,179.62,183.31,10936711,0
+CVX.US,D,20221201,000000,184.26,184.55,181.44,182.49,5217378,0
+CVX.US,D,20221202,000000,181.53,183.63,179.925,181.03,6852304,0
+CVX.US,D,20221205,000000,182.67,182.95,174.63,176.56,8162195,0
+CVX.US,D,20221206,000000,175.51,178.06,171.1204,172.01,8764989,0
+CVX.US,D,20221207,000000,171.06,174.5834,170.85,172.52,6936345,0
+CVX.US,D,20221208,000000,176.25,176.4,172.03,173.54,8076601,0
+CVX.US,D,20221209,000000,172.3,173.19,167.93,168,10754284,0
+CVX.US,D,20221212,000000,168.93,170.52,167.71,169.75,9364900,0
+CVX.US,D,20221213,000000,173.57,174.455,172.48,173.53,7838780,0
+CVX.US,D,20221214,000000,174.49,174.92,171.265,172.33,7045514,0
+CVX.US,D,20221215,000000,170.6,171.3724,168.055,171.04,7273274,0
+CVX.US,D,20221216,000000,168.53,170.15,167.1,168.72,23876042,0
+CVX.US,D,20221219,000000,170.11,170.82,168.25,169.88,7131563,0
+CVX.US,D,20221220,000000,169.81,173.29,169.6,172.67,6199128,0
+CVX.US,D,20221221,000000,175.19,175.96,173.16,174.7,5479426,0
+CVX.US,D,20221222,000000,175.16,175.21,168.3305,172.08,5756793,0
+CVX.US,D,20221223,000000,174.1,177.58,173.69,177.4,6079120,0
+CVX.US,D,20221227,000000,178.36,180.23,177.4,179.63,5167962,0
+CVX.US,D,20221228,000000,178.86,179.2981,175.93,176.98,4494350,0
+CVX.US,D,20221229,000000,176.65,179.2,176.65,178.32,4142090,0
+CVX.US,D,20221230,000000,178.03,179.95,177.7,179.49,5005094,0
+CVX.US,D,20230103,000000,178.04,179,171.51,173.99,7565431,0
+CVX.US,D,20230104,000000,170.95,174.29,170.85,172.14,7684494,0
+CVX.US,D,20230105,000000,171.5,176.19,171.24,175.24,6088214,0
+CVX.US,D,20230106,000000,177.02,179.39,175.7,176.56,7191222,0
+CVX.US,D,20230109,000000,178.26,178.3299,174.3806,175.18,8385636,0
+CVX.US,D,20230110,000000,176.4,176.71,173.72,176.04,8307049,0
+CVX.US,D,20230111,000000,177.89,178.14,174.3,175.2,6962580,0
+CVX.US,D,20230112,000000,175.99,178.37,175.9,177.08,6891351,0
+CVX.US,D,20230113,000000,177.09,177.99,175.68,177.56,5726331,0
+CVX.US,D,20230117,000000,178.44,181.32,178.18,180.49,10697748,0
+CVX.US,D,20230118,000000,180.82,182.38,176.94,177.23,8899185,0
+CVX.US,D,20230119,000000,176.61,179.95,176.16,179,5907163,0
+CVX.US,D,20230120,000000,178.81,181.36,177.52,180.9,10477905,0
+CVX.US,D,20230123,000000,181.21,182.5455,180.03,180.66,8381315,0
+CVX.US,D,20230124,000000,181.09,182,178.7,180.83,5988995,0
+CVX.US,D,20230125,000000,179.29,180.03,176.35,179.08,6727512,0
+CVX.US,D,20230126,000000,184.99,187.81,183.48,187.79,14307824,0
+CVX.US,D,20230127,000000,184.23,184.23,177.915,179.45,19654686,0
+CVX.US,D,20230130,000000,178,178.34,173.67,174.2,11476042,0
+CVX.US,D,20230131,000000,172.75,174.63,171.42,174.02,14481276,0
+CVX.US,D,20230201,000000,173.31,173.66,169.54,171.36,11526400,0
+CVX.US,D,20230202,000000,171.13,171.43,166.82,169.01,10463350,0
+CVX.US,D,20230203,000000,169.86,171.5477,168.49,169.45,8404871,0
+CVX.US,D,20230206,000000,169.56,170.12,167.37,169.64,7659492,0
+CVX.US,D,20230207,000000,170.065,174.39,169.61,174.09,10256500,0
+CVX.US,D,20230208,000000,172.48,174.0686,169.465,170,9784725,0
+CVX.US,D,20230209,000000,170.23,170.66,168,168.44,10123359,0
+CVX.US,D,20230210,000000,170.8,172.73,170.78,171.97,11602394,0
+CVX.US,D,20230213,000000,171.32,171.9,169.77,171.01,9442889,0
+CVX.US,D,20230214,000000,170.48,173.51,169.98,172.32,8077335,0
+CVX.US,D,20230215,000000,169.4,169.5238,167.5,169.01,8888908,0
+CVX.US,D,20230216,000000,168.19,168.66,166.4,166.57,6727542,0
+CVX.US,D,20230217,000000,164.73,164.84,161.85,162.85,9612107,0
+CVX.US,D,20230221,000000,162.18,163.7497,160.7,161,7259738,0
+CVX.US,D,20230222,000000,160.28,161.66,158.91,160.35,6205935,0
+CVX.US,D,20230223,000000,162.25,162.84,160.56,161.93,6445523,0
+CVX.US,D,20230224,000000,160.77,162.6,159.15,162.41,5330180,0
+CVX.US,D,20230227,000000,163.01,163.37,161.92,162.82,6386760,0
+CVX.US,D,20230228,000000,164.32,164.32,160.28,160.77,10854226,0
+CVX.US,D,20230301,000000,160.92,163.59,160.59,162.05,7470391,0
+CVX.US,D,20230302,000000,161.98,163.49,161.5901,162.56,5582097,0
+CVX.US,D,20230303,000000,160.87,165.58,160.42,164.96,6007546,0
+CVX.US,D,20230306,000000,164.34,166.8,163.81,166.17,7703600,0
+CVX.US,D,20230307,000000,165.7,166.6,163.58,164.03,7392967,0
+CVX.US,D,20230308,000000,163.23,165.29,161.38,162.99,5435819,0
+CVX.US,D,20230309,000000,163.79,165.49,160.19,160.51,6214745,0
+CVX.US,D,20230310,000000,160.94,164.67,158.67,159.67,7385803,0
+CVX.US,D,20230313,000000,156.44,160.95,153.8,158.71,10106133,0
+CVX.US,D,20230314,000000,158.26,164.02,157.88,160.76,10035193,0
+CVX.US,D,20230315,000000,155.59,157.95,152.01,153.8,14063141,0
+CVX.US,D,20230316,000000,150.16,155.465,149.91,154.29,12852173,0
+CVX.US,D,20230317,000000,153.62,155.38,150.6,152.34,33161774,0
+CVX.US,D,20230320,000000,151.74,155.78,151.29,154.58,8461413,0
+CVX.US,D,20230321,000000,157.16,159.57,156.47,159.31,9753541,0
+CVX.US,D,20230322,000000,159.87,160.06,155.93,156.07,6314994,0
+CVX.US,D,20230323,000000,157.02,158.755,153.14,154.52,7859437,0
+CVX.US,D,20230324,000000,152.1,156.65,151.83,156.06,6601923,0
+CVX.US,D,20230327,000000,157.4,158.48,155.69,157.65,7006768,0
+CVX.US,D,20230328,000000,157.28,160.19,156.68,159.49,5605382,0
+CVX.US,D,20230329,000000,160.62,161.32,159.3348,160.86,7569727,0
+CVX.US,D,20230330,000000,162.25,163.01,161.58,162.39,6322353,0
+CVX.US,D,20230331,000000,162.7,163.72,162.15,163.16,7041436,0
+CVX.US,D,20230403,000000,169.8,171.1,168.92,169.95,12868174,0
+CVX.US,D,20230404,000000,171.14,171.14,167.72,169.04,7521448,0
+CVX.US,D,20230405,000000,169.26,170.44,167.74,169.88,6478114,0
+CVX.US,D,20230406,000000,169.345,169.41,167.13,167.65,5803168,0
+CVX.US,D,20230410,000000,168.49,169.675,167.31,168.29,5923503,0
+CVX.US,D,20230411,000000,169.065,170.34,168.07,169.22,5469592,0
+CVX.US,D,20230412,000000,170.45,171.12,169.47,169.82,6157875,0
+CVX.US,D,20230413,000000,170.25,172.47,169.82,172.09,6856568,0
+CVX.US,D,20230414,000000,172.5,172.88,171.22,172.44,4930721,0
+CVX.US,D,20230417,000000,172.39,172.54,170.22,170.92,7005985,0
+CVX.US,D,20230418,000000,170.82,172.39,170.125,170.52,8045627,0
+CVX.US,D,20230419,000000,169.46,170.74,169.095,170.68,5506770,0
+CVX.US,D,20230420,000000,168.76,170.06,168.02,169.85,5851104,0
+CVX.US,D,20230421,000000,169.83,170.59,168.84,169.12,7179013,0
+CVX.US,D,20230424,000000,169.1,172.38,168.58,171.48,7177576,0
+CVX.US,D,20230425,000000,170.32,170.4,168.43,168.99,5807244,0
+CVX.US,D,20230426,000000,168.21,168.95,165.23,165.98,5927431,0
+CVX.US,D,20230427,000000,166.43,167.3866,165.07,166.95,6417225,0
+CVX.US,D,20230428,000000,164.5,168.94,164.05,168.58,10036290,0
+CVX.US,D,20230501,000000,167.71,168.73,166.36,167.24,6099800,0
+CVX.US,D,20230502,000000,165.32,165.38,158.45,160.04,10701666,0
+CVX.US,D,20230503,000000,158.15,159.57,156.74,156.83,7538057,0
+CVX.US,D,20230504,000000,157.11,158.1999,155.42,156.22,7500368,0
+CVX.US,D,20230505,000000,159.3,161.12,158.78,160.21,5801986,0
+CVX.US,D,20230508,000000,161.57,162.3,159.52,159.58,5028202,0
+CVX.US,D,20230509,000000,158.11,160.415,157.9125,159.12,5019809,0
+CVX.US,D,20230510,000000,160.44,160.44,155.881,157.09,6161227,0
+CVX.US,D,20230511,000000,155.38,156.32,153.89,156.22,6666132,0
+CVX.US,D,20230512,000000,157,157.93,155.56,156.62,4898904,0
+CVX.US,D,20230515,000000,157.23,158.1629,156.23,157.2,5096748,0
+CVX.US,D,20230516,000000,156.48,157.02,153.3289,153.51,7009079,0
+CVX.US,D,20230517,000000,154.785,156.42,153.96,155.71,6169555,0
+CVX.US,D,20230518,000000,152.87,154.24,151.53,154.01,7477698,0
+CVX.US,D,20230519,000000,154.89,156.44,153.985,155.23,8100946,0
+CVX.US,D,20230522,000000,153.79,154.83,152.09,152.44,11660950,0
+CVX.US,D,20230523,000000,154.14,157.6795,153.84,156.85,10436207,0
+CVX.US,D,20230524,000000,157.95,158.57,156.29,157.27,7063999,0
+CVX.US,D,20230525,000000,154.68,155.625,153.5,154.56,7037671,0
+CVX.US,D,20230526,000000,155.29,155.63,153.46,154.08,7736203,0
+CVX.US,D,20230530,000000,151.67,153.26,151.21,153.12,7814766,0
+CVX.US,D,20230531,000000,151.544,152.4201,150.36,150.62,13346443,0
+CVX.US,D,20230601,000000,151.3,153.74,149.74,152.16,9887729,0
+CVX.US,D,20230602,000000,154.58,156.75,153.61,156.26,9464262,0
+CVX.US,D,20230605,000000,158.45,158.45,155.24,155.51,6443842,0
+CVX.US,D,20230606,000000,153.33,156.16,153.2,155.79,6176434,0
+CVX.US,D,20230607,000000,156.55,160.21,156.5,159.83,9900022,0
+CVX.US,D,20230608,000000,160.16,160.49,157.09,159.24,7142908,0
+CVX.US,D,20230609,000000,159.28,160.39,158.62,158.86,6669832,0
+CVX.US,D,20230612,000000,157.06,159.3275,156.23,157.33,7162092,0
+CVX.US,D,20230613,000000,158.52,160.58,158.27,158.51,7660771,0
+CVX.US,D,20230614,000000,159.98,160.77,156.145,157.09,7721057,0
+CVX.US,D,20230615,000000,157.32,159.79,157.32,158.28,7705434,0
+CVX.US,D,20230616,000000,158.57,159.24,157.26,157.26,22875222,0
+CVX.US,D,20230620,000000,156.15,156.57,152.24,153.68,10443232,0
+CVX.US,D,20230621,000000,152.67,155.96,152.5,154.88,7328152,0
+CVX.US,D,20230622,000000,153.35,153.585,151.974,152.64,7089588,0
+CVX.US,D,20230623,000000,151.01,151.7,150.13,151.35,15172660,0
+CVX.US,D,20230626,000000,151.62,154.97,151.54,154.01,7371817,0
+CVX.US,D,20230627,000000,153.5,154.71,152.8192,153.53,6581662,0
+CVX.US,D,20230628,000000,153.44,155.02,152.19,154.92,5773828,0
+CVX.US,D,20230629,000000,155.43,156.27,154.44,156.24,5633479,0
+CVX.US,D,20230630,000000,157.46,157.92,156.605,157.35,6346777,0
+CVX.US,D,20230703,000000,157.18,158.1,156.7,157.21,3272586,0
+CVX.US,D,20230705,000000,157.7,157.7,155.12,156.31,6320294,0
+CVX.US,D,20230706,000000,155.195,155.83,151.63,152.88,9206088,0
+CVX.US,D,20230707,000000,152.14,155.99,151.96,154.22,6602217,0
+CVX.US,D,20230710,000000,153.93,155.79,153.92,155.25,5167916,0
+CVX.US,D,20230711,000000,156,158.405,155.66,158.12,5061517,0
+CVX.US,D,20230712,000000,159.22,160.34,158.33,159.64,6463957,0
+CVX.US,D,20230713,000000,159.84,160.6,156.57,157.51,8143855,0
+CVX.US,D,20230714,000000,157.01,157.02,153.3,153.58,7065664,0
+CVX.US,D,20230717,000000,153.35,154.14,152.64,153.44,4353317,0
+CVX.US,D,20230718,000000,152.67,156.07,152.37,153.75,6798680,0
+CVX.US,D,20230719,000000,153.83,155.7787,153.28,154.69,5653115,0
+CVX.US,D,20230720,000000,156.16,157.19,155.71,156.4,5866574,0
+CVX.US,D,20230721,000000,157.53,158.83,157.0595,158.69,8760132,0
+CVX.US,D,20230724,000000,160.47,164.04,160.01,161.82,9722057,0
+CVX.US,D,20230725,000000,161.91,163.51,160.66,162.56,6767564,0
+CVX.US,D,20230726,000000,160.88,162.086,160.55,161.34,6056366,0
+CVX.US,D,20230727,000000,162.09,162.47,159.22,159.66,6470137,0
+CVX.US,D,20230728,000000,158.4101,159,156.51,158.87,6546464,0
+CVX.US,D,20230731,000000,161.13,163.9771,160.62,163.66,13062491,0
+CVX.US,D,20230801,000000,163.64,163.64,160.5525,162.3,7534939,0
+CVX.US,D,20230802,000000,161.17,161.22,158.06,159.73,7071269,0
+CVX.US,D,20230803,000000,159.91,161.7,158.855,159.67,6682224,0
+CVX.US,D,20230804,000000,160.66,163.02,159.04,159.31,10185371,0
+CVX.US,D,20230807,000000,161.01,161.38,159.08,159.89,13927388,0
+CVX.US,D,20230808,000000,157.94,159.79,156.22,159.65,6451267,0
+CVX.US,D,20230809,000000,160.86,161.44,159.31,159.86,10531477,0
+CVX.US,D,20230810,000000,160.33,162.4799,159.6188,160.83,8647064,0
+CVX.US,D,20230811,000000,160.5,164.17,160.18,164.15,6682611,0
+CVX.US,D,20230814,000000,163.77,164.25,162.6101,164.03,6060083,0
+CVX.US,D,20230815,000000,163.4,163.41,159.1,159.24,7876471,0
+CVX.US,D,20230816,000000,160.52,161.83,158.47,158.63,7920458,0
+CVX.US,D,20230817,000000,159.18,162.14,158.97,159.75,8270458,0
+CVX.US,D,20230818,000000,158.38,161.32,158.16,160.9,5999190,0
+CVX.US,D,20230821,000000,161.2,162.07,159.45,160.36,6802337,0
+CVX.US,D,20230822,000000,160.49,161.25,158.97,159.04,6081658,0
+CVX.US,D,20230823,000000,158.14,159.405,156.7,159.25,4975570,0
+CVX.US,D,20230824,000000,157.73,159.89,157.56,157.94,5989609,0
+CVX.US,D,20230825,000000,159.07,159.91,157.645,159.12,5291847,0
+CVX.US,D,20230828,000000,159.53,161.8,159.215,160.21,4386082,0
+CVX.US,D,20230829,000000,160.91,160.95,159.1,159.96,5374765,0
+CVX.US,D,20230830,000000,160.59,161.25,159.93,160.18,5534892,0
+CVX.US,D,20230831,000000,161.01,161.24,159.93,161.1,7003681,0
+CVX.US,D,20230901,000000,162.64,164.69,162.64,164.3,6663003,0
+CVX.US,D,20230905,000000,165.28,167.56,165.2,166.46,9755844,0
+CVX.US,D,20230906,000000,166.28,167.4387,165.58,166.63,7195549,0
+CVX.US,D,20230907,000000,167.14,167.9,166.28,166.64,7925879,0
+CVX.US,D,20230908,000000,167.42,168.489,166.705,167.21,7435923,0
+CVX.US,D,20230911,000000,168.08,168.59,162.87,163.76,7155050,0
+CVX.US,D,20230912,000000,165.3,167.19,165.1,166.81,7521146,0
+CVX.US,D,20230913,000000,167.405,167.75,165.58,166.2,5759464,0
+CVX.US,D,20230914,000000,167.7,168.5,167.1192,167.23,8822822,0
+CVX.US,D,20230915,000000,166.21,168.37,165.88,166.5,17439739,0
+CVX.US,D,20230918,000000,167.8699,168.36,166.4,167.22,7027558,0
+CVX.US,D,20230919,000000,168.69,168.96,166.425,167.2,6617029,0
+CVX.US,D,20230920,000000,167.07,168.51,166.6,166.69,5942108,0
+CVX.US,D,20230921,000000,167.12,167.87,165.05,165.19,7150432,0
+CVX.US,D,20230922,000000,166.23,167.42,165.94,166.28,5965497,0
+CVX.US,D,20230925,000000,166.33,168.78,165.99,168.71,5509956,0
+CVX.US,D,20230926,000000,167.44,168.41,166.98,167.8,5659200,0
+CVX.US,D,20230927,000000,169.37,171.23,168.81,171.04,9124395,0
+CVX.US,D,20230928,000000,170.55,171.7,169.43,170.59,7151760,0
+CVX.US,D,20230929,000000,170.49,170.5,167.82,168.62,7396096,0
+CVX.US,D,20231002,000000,168.34,168.57,165.23,166.54,6839611,0
+CVX.US,D,20231003,000000,165.92,167.36,165.51,166.93,6168626,0
+CVX.US,D,20231004,000000,164.7,164.98,161.49,163.04,9664693,0
+CVX.US,D,20231005,000000,161.42,164.7537,161.39,163.9,8073048,0
+CVX.US,D,20231006,000000,164.31,164.37,158.99,162.23,10190409,0
+CVX.US,D,20231009,000000,166.38,168.19,164.95,166.72,8183490,0
+CVX.US,D,20231010,000000,166.765,167.4,165.675,166.54,6512874,0
+CVX.US,D,20231011,000000,165.07,165.08,160.48,161.1,12570718,0
+CVX.US,D,20231012,000000,163.26,163.26,160.9,161.23,7396969,0
+CVX.US,D,20231013,000000,163.41,164.84,162.3,164.06,8044677,0
+CVX.US,D,20231016,000000,165.34,165.81,163.85,165.4,5445954,0
+CVX.US,D,20231017,000000,164.83,168.2,164.65,167.59,7538316,0
+CVX.US,D,20231018,000000,168.47,169.7,167.5817,168.92,6893452,0
+CVX.US,D,20231019,000000,168.7,170.17,167.51,169.1,6580157,0
+CVX.US,D,20231020,000000,168.41,169.1,166.095,166.83,7458286,0
+CVX.US,D,20231023,000000,163.3,164.43,160.25,160.68,16232376,0
+CVX.US,D,20231024,000000,160.89,161.08,156.47,156.65,17689936,0
+CVX.US,D,20231025,000000,156.94,157.41,155.17,155.87,10502368,0
+CVX.US,D,20231026,000000,155.01,155.18,153.63,154.75,10830422,0
+CVX.US,D,20231027,000000,150.72,151.25,143.96,144.35,24524341,0
+CVX.US,D,20231030,000000,145.66,146.44,144.32,146.09,13857148,0
+CVX.US,D,20231031,000000,146.1,146.5178,144.23,145.73,14261264,0
+CVX.US,D,20231101,000000,145.98,146.015,143.82,143.98,10819561,0
+CVX.US,D,20231102,000000,144.54,148.9999,143.83,148.76,11099076,0
+CVX.US,D,20231103,000000,148.3,148.56,146.15,147.61,13159994,0
+CVX.US,D,20231106,000000,148.73,149.3299,146.69,147,10634159,0
+CVX.US,D,20231107,000000,145.16,145.61,143.24,144.41,15054584,0
+CVX.US,D,20231108,000000,143.88,144.65,142.25,142.4,12654140,0
+CVX.US,D,20231109,000000,143.05,143.91,141.78,141.94,10359504,0
+CVX.US,D,20231110,000000,143.29,143.44,141.73,142.95,11990412,0
+CVX.US,D,20231113,000000,143.15,144.3,142.85,144,8747672,0
+CVX.US,D,20231114,000000,144.48,145.5,143.86,145.05,11224352,0
+CVX.US,D,20231115,000000,144.86,146.64,144.41,145.56,10052077,0
+CVX.US,D,20231116,000000,143.02,143.51,140.74,141.77,14031345,0
+CVX.US,D,20231117,000000,142.95,145.185,142.4,144.46,11077904,0
+CVX.US,D,20231120,000000,144.63,145.69,144.27,144.38,8064012,0
+CVX.US,D,20231121,000000,143.83,144.3,142.7,144.04,6783311,0
+CVX.US,D,20231122,000000,141.74,144.39,140.72,144.33,7217065,0
+CVX.US,D,20231124,000000,144.3,145.94,144.2,144.9,3861030,0
+CVX.US,D,20231127,000000,144.65,144.82,142.85,144.36,9850831,0
+CVX.US,D,20231128,000000,144.78,146.52,144.06,145.51,9746540,0
+CVX.US,D,20231129,000000,146.39,146.49,143.06,143.91,16417135,0
+CVX.US,D,20231130,000000,144.98,146.01,142.03,143.6,16275960,0
+CVX.US,D,20231201,000000,143.49,146.505,142.6,144.81,11906547,0
+CVX.US,D,20231204,000000,144,145.7,143.25,144.87,11842828,0
+CVX.US,D,20231205,000000,144.76,145.07,142.63,142.86,9597632,0
+CVX.US,D,20231206,000000,141.9,144.03,141.35,142.53,18079684,0
+CVX.US,D,20231207,000000,143.51,144.01,140.99,142.42,14786736,0
+CVX.US,D,20231208,000000,143.51,144.67,143.12,144.31,10821744,0
+CVX.US,D,20231211,000000,144.84,145.4,143.82,144.35,9849572,0
+CVX.US,D,20231212,000000,143.17,143.59,141.75,142.5,9863867,0
+CVX.US,D,20231213,000000,142.17,144.68,141.65,144.61,10641316,0
+CVX.US,D,20231214,000000,145.85,149.93,145.85,149.93,14960477,0
+CVX.US,D,20231215,000000,147.32,149.82,147.32,149.35,30850872,0
+CVX.US,D,20231218,000000,150.83,152.12,149.32,149.68,11561718,0
+CVX.US,D,20231219,000000,149.96,151.83,149.49,151.64,8738146,0
+CVX.US,D,20231220,000000,152.15,153.06,150.06,150.25,9369987,0
+CVX.US,D,20231221,000000,150.78,150.8,149.22,150.71,7264662,0
+CVX.US,D,20231222,000000,151.74,152.39,150.75,151.05,6396080,0
+CVX.US,D,20231226,000000,152.07,153.01,151.9,152.41,5165588,0
+CVX.US,D,20231227,000000,152.27,152.97,151.34,151.91,5337244,0
+CVX.US,D,20231228,000000,151.18,152.02,149.4,149.77,8147993,0
+CVX.US,D,20231229,000000,150.03,150.23,148.67,149.16,7658638,0
+CVX.US,D,20240102,000000,149.985,151.475,149.24,149.48,8879710,0
+CVX.US,D,20240103,000000,149.39,153.19,148.68,152.33,10255276,0
+CVX.US,D,20240104,000000,153.66,154.35,150.59,150.66,8220280,0
+CVX.US,D,20240105,000000,151.98,152.03,149.83,150.4,7455430,0
+CVX.US,D,20240108,000000,148.42,149.695,146.58,149.5,10038193,0
+CVX.US,D,20240109,000000,149.95,149.95,145.59,145.7,11784672,0
+CVX.US,D,20240110,000000,146.02,146.02,144.11,144.5,8490407,0
+CVX.US,D,20240111,000000,145.56,146.17,144.62,145.28,8612493,0
+CVX.US,D,20240112,000000,147.83,148.5,146.17,147.27,9386923,0
+CVX.US,D,20240116,000000,146.515,146.58,143.58,143.69,9380352,0
+CVX.US,D,20240117,000000,142.42,144.02,142.04,143.12,8167002,0
+CVX.US,D,20240118,000000,143,143.19,139.62,141.82,11187839,0
+CVX.US,D,20240119,000000,141.73,142.25,141.01,142.24,11192463,0
+CVX.US,D,20240122,000000,141.91,142.66,140.92,142.49,9184626,0
+CVX.US,D,20240123,000000,141.985,143.33,141.9,142.09,6767179,0
+CVX.US,D,20240124,000000,142.7,144.98,142.221,144.92,8100014,0
+CVX.US,D,20240125,000000,146.22,148.69,145.225,148.57,9773620,0
+CVX.US,D,20240126,000000,148.03,149.26,146.98,149.14,9151896,0
+CVX.US,D,20240129,000000,149.09,149.22,147.11,149.08,10494818,0
+CVX.US,D,20240130,000000,148.18,150.3056,147.71,150.12,9902881,0
+CVX.US,D,20240131,000000,150.37,150.38,147.34,147.43,10427972,0
+CVX.US,D,20240201,000000,148.19,149.02,146.52,147.89,8138669,0
+CVX.US,D,20240202,000000,150.86,153.38,149.55,152.24,12839063,0
+CVX.US,D,20240205,000000,151.62,153.51,150.7904,152.33,8277776,0
+CVX.US,D,20240206,000000,152.5,153.54,151.81,152.35,6198841,0
+CVX.US,D,20240207,000000,153.02,153.78,151.17,152.13,6252041,0
+CVX.US,D,20240208,000000,151.95,154.3,151.65,154.06,9236968,0
+CVX.US,D,20240209,000000,154.42,155.32,150.98,151.04,9194458,0
+CVX.US,D,20240212,000000,151.62,152.6137,151.39,152.08,6713003,0
+CVX.US,D,20240213,000000,152.62,153.07,149.605,150.6,6987058,0
+CVX.US,D,20240214,000000,151.28,152.2,150.08,151.01,5995064,0
+CVX.US,D,20240215,000000,149.91,155.09,149.67,154.46,8950304,0
+CVX.US,D,20240216,000000,155.37,155.77,154.09,154.63,7570220,0
+CVX.US,D,20240220,000000,155.47,155.61,153.83,154,6977945,0
+CVX.US,D,20240221,000000,154.57,155.565,154.1,155.44,6630084,0
+CVX.US,D,20240222,000000,154.82,156.625,153.83,155.43,8874924,0
+CVX.US,D,20240223,000000,154.87,154.92,153.25,154.66,6561628,0
+CVX.US,D,20240226,000000,154.54,155.55,153.83,154.45,6900801,0
+CVX.US,D,20240227,000000,153.2,153.88,149.9,152.16,15093755,0
+CVX.US,D,20240228,000000,152.358,153.86,151.78,152.34,6715861,0
+CVX.US,D,20240229,000000,152.91,153.24,151.48,152.01,9334432,0
+CVX.US,D,20240301,000000,153.05,154.3499,152.25,152.81,7459056,0
+CVX.US,D,20240304,000000,152.5,152.59,147.67,148.88,12503154,0
+CVX.US,D,20240305,000000,148.83,150.62,148.3,149.59,6985516,0
+CVX.US,D,20240306,000000,150.83,152.41,148.14,148.33,14692135,0
+CVX.US,D,20240307,000000,148.5,150.7495,148.45,149.37,8739348,0
+CVX.US,D,20240308,000000,149.37,149.99,148.39,149.88,7528378,0
+CVX.US,D,20240311,000000,150.5,152.08,149.59,152,7577064,0
+CVX.US,D,20240312,000000,151.83,152.57,150.79,151.89,6432930,0
+CVX.US,D,20240313,000000,153.24,154.88,153.15,153.89,8065649,0
+CVX.US,D,20240314,000000,153.77,155.73,152.76,155.7,9047206,0
+CVX.US,D,20240315,000000,155.19,157.04,154.42,155.55,20387157,0
+CVX.US,D,20240318,000000,156.03,156.67,154.944,155.41,7242711,0
+CVX.US,D,20240319,000000,155.3,156.84,155.01,156.62,7736723,0
+CVX.US,D,20240320,000000,155.76,156.43,154.23,154.55,8449145,0
+CVX.US,D,20240321,000000,154.95,155.69,154.41,154.86,7899084,0
+CVX.US,D,20240322,000000,155.08,155.28,154.16,154.66,5974745,0
+CVX.US,D,20240325,000000,155.48,157.31,155.27,156.47,6058745,0
+CVX.US,D,20240326,000000,156.52,156.86,154.65,155.27,6677938,0
+CVX.US,D,20240327,000000,154.87,156.44,154.85,156.35,7416870,0
+CVX.US,D,20240328,000000,157.15,158.19,156.37,157.74,8331627,0
+CVX.US,D,20240401,000000,158.27,159.5899,156.94,159.08,6285717,0
+CVX.US,D,20240402,000000,160.05,161.22,159.02,159.78,8815351,0
+CVX.US,D,20240403,000000,160.1,160.95,159.72,160.44,7819734,0
+CVX.US,D,20240404,000000,160.8,161.95,159.82,160.69,9269716,0
+CVX.US,D,20240405,000000,161.33,162.17,159.86,161.6,7432807,0
+CVX.US,D,20240408,000000,161.65,162.501,160.33,161.27,7253196,0
+CVX.US,D,20240409,000000,161.85,162.5316,160.46,162,6577437,0
+CVX.US,D,20240410,000000,162.21,162.77,161.01,162.67,7525837,0
+CVX.US,D,20240411,000000,163.62,163.62,159.8,161.89,7682512,0
+CVX.US,D,20240412,000000,162.29,163.87,158.045,158.96,11071045,0
+CVX.US,D,20240415,000000,159.94,160.4899,157.36,157.59,7236857,0
+CVX.US,D,20240416,000000,157.3,157.81,155.42,156.28,5541895,0
+CVX.US,D,20240417,000000,155.99,157.7099,155.64,156.4,6733879,0
+CVX.US,D,20240418,000000,157.14,158.04,156.39,157.57,4979193,0
+CVX.US,D,20240419,000000,158.75,160.75,158.1495,160,7732028,0
+CVX.US,D,20240422,000000,159.95,162.7,158.4403,161.92,6779221,0
+CVX.US,D,20240423,000000,161.31,162.85,160.6,162.85,5597617,0
+CVX.US,D,20240424,000000,161.88,163.84,161.446,163.57,7610335,0
+CVX.US,D,20240425,000000,163.7,165.6,162.67,165.28,9702581,0
+CVX.US,D,20240426,000000,165.23,166.98,163.3,165.89,9736350,0
+CVX.US,D,20240429,000000,165.91,167.11,164.69,166.33,6366752,0
+CVX.US,D,20240430,000000,165.97,166.12,160.95,161.27,8457341,0
+CVX.US,D,20240501,000000,160.78,161.45,158.9,159.63,7714962,0
+CVX.US,D,20240502,000000,160.41,161.775,159.89,160.73,8597124,0
+CVX.US,D,20240503,000000,160.66,160.66,157.04,160.25,11664505,0
+CVX.US,D,20240506,000000,160.73,164.02,160.73,162.3,8430277,0
+CVX.US,D,20240507,000000,162.31,163.15,162.02,162.67,6869948,0
+CVX.US,D,20240508,000000,161.95,163.08,161.5367,162.54,6706361,0
+CVX.US,D,20240509,000000,163.02,165.51,162.73,165.45,6683313,0
+CVX.US,D,20240510,000000,166.04,166.42,165.0153,165.82,5490944,0
+CVX.US,D,20240513,000000,166.48,166.91,162.98,164.53,6848303,0
+CVX.US,D,20240514,000000,164.34,165.2,163.02,163.61,4923968,0
+CVX.US,D,20240515,000000,163.13,163.8,160.17,163.05,7603063,0
+CVX.US,D,20240516,000000,161.53,162,160.48,161.09,6409418,0
+CVX.US,D,20240517,000000,161.75,162.9679,161.19,162.67,5497919,0
+CVX.US,D,20240520,000000,162.72,163,161.075,161.14,4913820,0
+CVX.US,D,20240521,000000,160.58,161.46,159.74,159.97,4783287,0
+CVX.US,D,20240522,000000,159.52,159.52,156.52,157.57,6260509,0
+CVX.US,D,20240523,000000,157.92,158.6,156.33,156.94,6718378,0
+CVX.US,D,20240524,000000,158.08,158.97,157.3,157.75,4477720,0
+CVX.US,D,20240528,000000,158.12,159.42,157.95,159.04,6928298,0
+CVX.US,D,20240529,000000,158.02,158.49,156.44,156.9,5909632,0
+CVX.US,D,20240530,000000,156.85,158.455,156.81,158.26,6371243,0
+CVX.US,D,20240531,000000,158.63,162.58,158.51,162.3,10334227,0
+CVX.US,D,20240603,000000,161.49,161.68,156.46,157.46,9009935,0
+CVX.US,D,20240604,000000,155.72,156.35,154.11,156.13,6360542,0
+CVX.US,D,20240605,000000,156.16,157.02,154.53,154.98,7058506,0
+CVX.US,D,20240606,000000,154.5,156.02,153.39,155.93,5215140,0
+CVX.US,D,20240607,000000,155.71,157.69,155.13,156.08,5887651,0
+CVX.US,D,20240610,000000,156.41,158.2,156.32,156.74,7075943,0
+CVX.US,D,20240611,000000,156.17,156.75,154.48,156.49,5132009,0
+CVX.US,D,20240612,000000,157.49,157.625,152.4,154.22,10017421,0
+CVX.US,D,20240613,000000,153.77,154.09,152.23,152.84,6163015,0
+CVX.US,D,20240614,000000,153.13,153.295,151.97,152.57,6159138,0
+CVX.US,D,20240617,000000,152.5,153.93,151.93,153.19,6321386,0
+CVX.US,D,20240618,000000,153.55,155.95,152.84,153.33,6942882,0
+CVX.US,D,20240620,000000,153.71,157.41,153.25,156.64,8336031,0
+CVX.US,D,20240621,000000,156.8,157.665,155.22,155.28,21292090,0
+CVX.US,D,20240624,000000,156.27,159.54,156.19,159.31,7971620,0
+CVX.US,D,20240625,000000,159.12,159.36,157.67,158.46,6056711,0
+CVX.US,D,20240626,000000,158.46,158.46,155.79,155.95,8637756,0
+CVX.US,D,20240627,000000,156.7,156.94,155.635,156.32,5568733,0
+CVX.US,D,20240628,000000,157.52,158.58,156.17,156.42,11283390,0
+CVX.US,D,20240701,000000,157.16,158.7,155.98,156.52,5584116,0
+CVX.US,D,20240702,000000,157.68,157.72,155.45,156.75,7216801,0
+CVX.US,D,20240703,000000,156.94,157.74,156.5641,156.71,3264196,0
+CVX.US,D,20240705,000000,156.55,156.55,153.68,154.31,6183056,0
+CVX.US,D,20240708,000000,153.32,155.28,153.32,154.33,4990726,0
+CVX.US,D,20240709,000000,153,154.76,152.3481,152.98,5303129,0
+CVX.US,D,20240710,000000,152.5,155.44,152.3,155.13,5416594,0
+CVX.US,D,20240711,000000,155,156.68,154.22,155.26,8323125,0
+CVX.US,D,20240712,000000,156.16,156.44,154.56,155.59,6446316,0
+CVX.US,D,20240715,000000,156.95,159.52,156.3705,158.04,5661170,0
+CVX.US,D,20240716,000000,157.01,158.31,156.15,157.77,6924187,0
+CVX.US,D,20240717,000000,158.5,161.48,158.29,161.23,7296622,0
+CVX.US,D,20240718,000000,161.23,164.28,160.24,161.97,6577674,0
+CVX.US,D,20240719,000000,162.48,162.7,158.41,159.15,6427723,0
+CVX.US,D,20240722,000000,158.22,158.98,156.855,156.99,5577286,0
+CVX.US,D,20240723,000000,156.35,156.5969,153.84,154.09,6238721,0
+CVX.US,D,20240724,000000,154.69,155.7,153.42,155.07,5971731,0
+CVX.US,D,20240725,000000,155.37,158.26,154.62,157.54,5432141,0
+CVX.US,D,20240726,000000,157.73,159.04,157.06,157.84,5232519,0
+CVX.US,D,20240729,000000,158.25,158.25,154.86,156.6,5071988,0
+CVX.US,D,20240730,000000,156.46,160.09,156.435,159.57,5740861,0
+CVX.US,D,20240731,000000,161.69,161.69,160.05,160.47,6209200,0
+CVX.US,D,20240801,000000,158.71,159.5,152.03,152.62,16689945,0
+CVX.US,D,20240802,000000,151.13,152.04,147.02,148.55,13278618,0
+CVX.US,D,20240805,000000,145.52,145.77,143.41,144.66,13037190,0
+CVX.US,D,20240806,000000,144.49,145.09,143.12,143.23,9692659,0
+CVX.US,D,20240807,000000,144.58,145.725,142.28,142.41,8867862,0
+CVX.US,D,20240808,000000,143.075,144.82,142.71,144.49,7531112,0
+CVX.US,D,20240809,000000,144.21,146.11,143.19,144.99,7653053,0
+CVX.US,D,20240812,000000,145.84,146.7381,139.69,145.02,8442174,0
+CVX.US,D,20240813,000000,144.08,144.55,143.05,144.15,7794816,0
+CVX.US,D,20240814,000000,144.39,145.24,143.43,144.67,5874216,0
+CVX.US,D,20240815,000000,145.59,147.52,145.48,146.8,6304232,0
+CVX.US,D,20240816,000000,146.05,147.62,145.64,147.27,6874416,0
+CVX.US,D,20240819,000000,146.01,147.73,145.89,146.83,5967406,0
+CVX.US,D,20240820,000000,146.33,146.51,144.56,144.69,7497606,0
+CVX.US,D,20240821,000000,145.43,146.64,144.55,145.32,5984993,0
+CVX.US,D,20240822,000000,145.35,146.3343,145.13,145.73,4026998,0
+CVX.US,D,20240823,000000,146.525,148.0937,146.3152,147.62,4824078,0
+CVX.US,D,20240826,000000,148.97,150.09,147.55,148.5,5780289,0
+CVX.US,D,20240827,000000,148.67,149.55,146.74,146.95,5099956,0
+CVX.US,D,20240828,000000,146.44,147.14,145.48,146,5614416,0
+CVX.US,D,20240829,000000,146.46,148.18,145.44,147.42,4466696,0
+CVX.US,D,20240830,000000,146.22,148.08,145.7,147.95,6414755,0
+CVX.US,D,20240903,000000,145.55,145.77,144.28,144.66,7944740,0
+CVX.US,D,20240904,000000,144.64,145.5271,141.67,142.07,9820730,0
+CVX.US,D,20240905,000000,143.17,143.17,140.6,140.93,9371051,0
+CVX.US,D,20240906,000000,141.065,142.11,137.87,138.56,7836358,0
+CVX.US,D,20240909,000000,138.635,142.02,138.54,140.3,9892347,0
+CVX.US,D,20240910,000000,140.895,141.08,137.09,138.23,8202480,0
+CVX.US,D,20240911,000000,138.21,138.4801,135.3672,137.88,9534010,0
+CVX.US,D,20240912,000000,138.23,139.47,137.42,139.21,6593436,0
+CVX.US,D,20240913,000000,139.87,141.53,139.7124,140.61,5900747,0
+CVX.US,D,20240916,000000,141.69,143.165,141.065,142.09,6864275,0
+CVX.US,D,20240917,000000,141.8,144.14,141.74,143.41,7338782,0
+CVX.US,D,20240918,000000,143.32,145.6,143.19,143.96,6180252,0
+CVX.US,D,20240919,000000,145.81,146.78,144.93,144.99,7247416,0
+CVX.US,D,20240920,000000,145.23,145.91,143.44,145.68,23162864,0
+CVX.US,D,20240923,000000,146.25,148.415,145.95,147.54,6960639,0
+CVX.US,D,20240924,000000,148.88,149.1,146.91,147.45,6014208,0
+CVX.US,D,20240925,000000,146.945,147.41,143.5,143.97,7888444,0
+CVX.US,D,20240926,000000,140.9,143.22,140.63,141.99,8046171,0
+CVX.US,D,20240927,000000,142.98,145.77,142.84,145.49,8049155,0
+CVX.US,D,20240930,000000,145.37,147.48,144.28,147.27,7494608,0
+CVX.US,D,20241001,000000,146.35,150.52,145.45,149.7,9489121,0
+CVX.US,D,20241002,000000,151.68,152.28,149.26,150.95,8105420,0
+CVX.US,D,20241003,000000,151.31,152.17,150.02,151.25,6553282,0
+CVX.US,D,20241004,000000,152.48,152.5,150.135,150.74,7895285,0
+CVX.US,D,20241007,000000,151.5,152.75,150.69,151.12,5895852,0
+CVX.US,D,20241008,000000,149.2,149.6,147.73,148.75,5892739,0
+CVX.US,D,20241009,000000,147.51,150.37,147.36,149.65,4973453,0
+CVX.US,D,20241010,000000,150.68,151.55,149.85,150.62,4420891,0
+CVX.US,D,20241011,000000,150.38,152.33,150.25,151.42,5051314,0
+CVX.US,D,20241014,000000,150.52,151.9,150.18,151.78,4214721,0
+CVX.US,D,20241015,000000,148.8,149.955,147.56,147.73,6704610,0
+CVX.US,D,20241016,000000,148.35,149.0312,148.21,148.73,4303737,0
+CVX.US,D,20241017,000000,149.26,151.33,148.97,151.2,6593136,0
+CVX.US,D,20241018,000000,150.815,151.08,149.375,150.75,5208202,0
+CVX.US,D,20241021,000000,152,152.48,150.49,150.88,5073999,0
+CVX.US,D,20241022,000000,151.25,151.68,150.22,150.92,4416409,0
+CVX.US,D,20241023,000000,150.36,151,149.2909,150.48,5248853,0
+CVX.US,D,20241024,000000,151.13,151.45,149.38,150.45,5474258,0
+CVX.US,D,20241025,000000,151.39,152.12,150.46,150.81,6839894,0
+CVX.US,D,20241028,000000,148.25,150.7,148.16,150.54,8892039,0
+CVX.US,D,20241029,000000,150.04,150.415,147.87,148.52,6014676,0
+CVX.US,D,20241030,000000,149.08,149.65,147.66,148.05,5784011,0
+CVX.US,D,20241031,000000,148.755,149.57,147.89,148.82,8400855,0
+CVX.US,D,20241101,000000,152.48,155.9303,151.7,153.07,11727977,0
+CVX.US,D,20241104,000000,154.42,154.42,152.6199,153.97,6129961,0
+CVX.US,D,20241105,000000,154.53,154.67,152.55,153.41,5978897,0
+CVX.US,D,20241106,000000,157.1,158.61,156.12,157.72,12118908,0
+CVX.US,D,20241107,000000,157.94,158.01,156.4,156.77,8143245,0
+CVX.US,D,20241108,000000,156.6,157.58,155.67,156.93,6041457,0
+CVX.US,D,20241111,000000,157.18,157.94,155.9,156.5,7771691,0
+CVX.US,D,20241112,000000,157.11,157.47,155.12,155.29,5681869,0
+CVX.US,D,20241113,000000,155.63,159.02,154.53,158.72,8824013,0
+CVX.US,D,20241114,000000,159.84,161.83,159.68,161.8,10111234,0
+CVX.US,D,20241115,000000,161.52,162.38,160.76,161.42,9022753,0
+CVX.US,D,20241118,000000,160.56,161.52,159.07,160.76,6092141,0
+CVX.US,D,20241119,000000,159.98,160.4272,158.751,159.6,4657409,0
+CVX.US,D,20241120,000000,159.91,161.44,159.78,161.33,6391252,0
+CVX.US,D,20241121,000000,162.02,162.65,161.29,161.63,7945531,0
+CVX.US,D,20241122,000000,161.51,162.61,161.15,162.36,7006293,0
+CVX.US,D,20241125,000000,162.15,163.17,159.83,160.36,10702395,0
+CVX.US,D,20241126,000000,162.31,162.94,161.4,162.53,7369944,0
+CVX.US,D,20241127,000000,162.76,164.68,161.61,162.11,7674474,0
+CVX.US,D,20241129,000000,162.25,162.7499,160.66,161.93,5076953,0
+CVX.US,D,20241202,000000,162.29,162.95,160.11,162.21,6229596,0
+CVX.US,D,20241203,000000,162.98,163.197,161.39,161.92,5900066,0
+CVX.US,D,20241204,000000,161.83,161.84,157.86,158.32,7862728,0
+CVX.US,D,20241205,000000,159.29,160.67,158.69,159.33,6358358,0
+CVX.US,D,20241206,000000,158.75,158.83,155.17,155.24,9701694,0
+CVX.US,D,20241209,000000,157.2,160.08,156.82,157.08,9404473,0
+CVX.US,D,20241210,000000,159.06,159.52,156.7,157,9126158,0
+CVX.US,D,20241211,000000,156.86,157.17,155.8,156.21,13764742,0
+CVX.US,D,20241212,000000,155.87,156.525,154.2653,154.71,7621522,0
+CVX.US,D,20241213,000000,154.87,154.961,153.07,153.87,5816180,0
+CVX.US,D,20241216,000000,153.89,153.89,149.25,149.36,11961219,0
+CVX.US,D,20241217,000000,148.04,148.65,146.91,148.11,11909333,0
+CVX.US,D,20241218,000000,147.76,148.67,143.98,144.08,10174494,0
+CVX.US,D,20241219,000000,144.57,144.76,140.95,141.15,16544329,0
+CVX.US,D,20241220,000000,140.825,142.85,140.55,142.85,32209195,0
+CVX.US,D,20241223,000000,142.48,143.345,141.54,142.97,8156466,0
+CVX.US,D,20241224,000000,143.1,144.045,142.26,143.84,3556081,0
+CVX.US,D,20241226,000000,143.67,144.31,142.9,143.98,4494424,0
+CVX.US,D,20241227,000000,144.29,145.71,143.39,144,5296875,0
+CVX.US,D,20241230,000000,143.79,143.98,142.35,143.07,6194835,0
+CVX.US,D,20241231,000000,143.52,145.34,143.32,144.84,6137843,0
+CVX.US,D,20250102,000000,145.475,148.07,145.475,146.71,7170257,0
+CVX.US,D,20250103,000000,147.685,148.5,147.3,147.85,5813935,0
+CVX.US,D,20250106,000000,148.4,150.33,146.87,147.26,5888731,0
+CVX.US,D,20250107,000000,148.505,150.4999,147.63,149.59,7735997,0
+CVX.US,D,20250108,000000,148.04,151.18,148.03,150.3,7640885,0
+CVX.US,D,20250110,000000,153.41,154.34,150.87,153.14,11074716,0
+CVX.US,D,20250113,000000,154.1,157.35,154,155.35,11774073,0
+CVX.US,D,20250114,000000,155.205,156.91,154.46,156.9,6830219,0
+CVX.US,D,20250115,000000,156.875,158.69,156.38,158.33,7899997,0
+CVX.US,D,20250116,000000,158.13,159.895,158.03,159.38,5578902,0
+CVX.US,D,20250117,000000,159.13,161.77,158.7978,161.47,9260428,0
+CVX.US,D,20250121,000000,161.15,161.4,157.49,158.24,10131372,0
+CVX.US,D,20250122,000000,157.68,158.44,156.27,156.41,7232227,0
+CVX.US,D,20250123,000000,157.63,157.94,155.62,156.01,5979808,0
+CVX.US,D,20250124,000000,156.46,157.47,155.2701,155.65,8003778,0
+CVX.US,D,20250127,000000,156.33,157.8899,155.52,157.23,7140991,0
+CVX.US,D,20250128,000000,157.71,158.92,155.1838,156.21,6425353,0
+CVX.US,D,20250129,000000,155.715,156.58,154.81,155.69,5630563,0
+CVX.US,D,20250130,000000,156.56,157.45,155.52,156.32,6931918,0
+CVX.US,D,20250131,000000,153.76,154.37,148.65,149.19,16731592,0
+CVX.US,D,20250203,000000,149,150.86,147.8,149.34,7604961,0
+CVX.US,D,20250204,000000,148.885,153.385,148.72,153.22,8458070,0
+CVX.US,D,20250205,000000,152.99,153.8,152.29,152.99,6533680,0
+CVX.US,D,20250206,000000,154.22,155.255,151.06,151.9,6420525,0
+CVX.US,D,20250207,000000,152.5,153.81,151.9243,152.62,4724947,0
+CVX.US,D,20250210,000000,154.16,155.8,154.06,155.77,5653770,0
+CVX.US,D,20250211,000000,156.35,158.71,156.12,157.44,6011842,0
+CVX.US,D,20250212,000000,156.75,157.465,154.5716,154.9,6693461,0
+CVX.US,D,20250213,000000,154.78,156.42,153.32,155.88,7836362,0
+CVX.US,D,20250214,000000,155.08,157.45,154.88,155.34,5828805,0
+CVX.US,D,20250218,000000,155.54,157.31,154.78,156.16,5981480,0
+CVX.US,D,20250219,000000,156.52,158.36,156,157.23,4945813,0
+CVX.US,D,20250220,000000,157.46,158.95,157.07,158.79,6256154,0
+CVX.US,D,20250221,000000,158.11,158.95,156.82,156.92,6689815,0
+CVX.US,D,20250224,000000,157.085,158.33,156.75,157.89,5925047,0
+CVX.US,D,20250225,000000,157.99,158.99,155.46,156.42,6811293,0
+CVX.US,D,20250226,000000,156.62,156.69,154.4,155.14,6005232,0
+CVX.US,D,20250227,000000,155.605,158.29,154.81,156.67,7517237,0
+CVX.US,D,20250228,000000,156.695,158.67,154.92,158.62,8828547,0
+CVX.US,D,20250303,000000,159.46,160.09,151.76,153.09,9059814,0
+CVX.US,D,20250304,000000,151.205,154.1525,150.05,152,8826344,0
+CVX.US,D,20250305,000000,150.15,151.365,147.74,150.81,9288538,0
+CVX.US,D,20250306,000000,150.51,153.33,149.47,152.95,7314687,0
+CVX.US,D,20250307,000000,153.95,157.45,153.71,156.34,8562635,0
+CVX.US,D,20250310,000000,157.19,160.37,156.17,157.57,11750302,0
+CVX.US,D,20250311,000000,158.43,158.84,153.79,154.08,10466294,0
+CVX.US,D,20250312,000000,153.48,154.79,152.215,152.67,9710223,0
+CVX.US,D,20250313,000000,152.265,154.43,151.92,153.61,9022758,0
+CVX.US,D,20250314,000000,153.99,157.24,153.01,157.02,6671549,0
+CVX.US,D,20250317,000000,157.22,159.45,156.765,158.72,7615153,0
+CVX.US,D,20250318,000000,159.5,161.09,158.825,160.81,9289469,0
+CVX.US,D,20250319,000000,160.965,164.54,160.9,164.05,11503859,0
+CVX.US,D,20250320,000000,163.13,165.31,162.41,164.77,9545886,0
+CVX.US,D,20250321,000000,164.49,164.885,163.11,164.75,21625460,0
+CVX.US,D,20250324,000000,164.69,166.43,164.315,165.02,8068002,0
+CVX.US,D,20250325,000000,166.08,167.82,165.11,165.94,7869159,0
+CVX.US,D,20250326,000000,167.37,168.96,167.25,167.97,10077764,0
+CVX.US,D,20250327,000000,167.25,168.22,165.85,166.65,6862691,0
+CVX.US,D,20250328,000000,166.7,167.13,165.295,166.09,4923025,0
+CVX.US,D,20250331,000000,166.19,168.92,166.13,167.29,10675731,0
+CVX.US,D,20250401,000000,167.29,168.6,166.16,168.51,6378587,0
+CVX.US,D,20250402,000000,167.4,167.98,165.85,166.47,7044869,0
+CVX.US,D,20250403,000000,160.12,161.35,155.8,156.12,15500988,0
+CVX.US,D,20250404,000000,151.755,152.46,142.75,143.28,20374716,0
+CVX.US,D,20250407,000000,138.73,146.19,137.29,140.15,17816954,0
+CVX.US,D,20250408,000000,144.15,144.49,134.87,136.93,12904424,0
+CVX.US,D,20250409,000000,135.02,147.47,133.88,146.03,16846839,0
+CVX.US,D,20250410,000000,143.22,143.63,133.45,134.98,20991216,0
+CVX.US,D,20250411,000000,135.01,137.122,132.04,135.63,17224405,0
+CVX.US,D,20250414,000000,138.48,138.535,134.1,135.32,9628152,0
+CVX.US,D,20250415,000000,134.32,136.63,134.25,134.54,9334825,0
+CVX.US,D,20250416,000000,135.4,137.55,134.8,135.36,8637220,0
+CVX.US,D,20250417,000000,136.69,140.24,136.45,137.87,8434434,0
+CVX.US,D,20250421,000000,136.02,136.29,132.33,133.73,9967487,0
+CVX.US,D,20250422,000000,135.26,138.235,134.94,137.3,7984676,0
+CVX.US,D,20250423,000000,137.21,138.55,135.15,136.68,10001966,0
+CVX.US,D,20250424,000000,137.92,139.4,137.216,139.07,7745778,0
+CVX.US,D,20250425,000000,138.33,139.05,137.25,138.73,6878491,0
+CVX.US,D,20250428,000000,138.97,140.46,138.68,140.1,6715539,0
+CVX.US,D,20250429,000000,138.69,140.01,138.57,139.3,7343820,0
+CVX.US,D,20250430,000000,138,138.15,134.14,136.06,13858040,0
+CVX.US,D,20250501,000000,135.42,137.95,135.12,136.26,10199849,0
+CVX.US,D,20250502,000000,137.875,139.78,135.29,138.5,12393235,0
+CVX.US,D,20250505,000000,136.77,137,135.18,135.5,9664980,0
+CVX.US,D,20250506,000000,136.35,137.31,135.04,135.6,9916241,0
+CVX.US,D,20250507,000000,136.07,136.3,134.62,135.79,8423485,0
+CVX.US,D,20250508,000000,136.685,138.89,136.47,137.04,8669305,0
+CVX.US,D,20250509,000000,138.48,139.37,137.7,138.49,5965723,0
+CVX.US,D,20250512,000000,142.45,143.71,140.57,141.62,8028200,0
+CVX.US,D,20250513,000000,141.86,143.23,140.92,142.35,8536797,0
+CVX.US,D,20250514,000000,141.76,142.23,140.725,141.67,6453620,0
+CVX.US,D,20250515,000000,140.1,142.46,139.51,142.26,7545407,0
+CVX.US,D,20250516,000000,143,143,140.696,142.1,8200079,0
+CVX.US,D,20250519,000000,139.47,139.52,137.12,138.49,7713568,0
+CVX.US,D,20250520,000000,138.285,138.75,137.03,137.27,6503930,0
+CVX.US,D,20250521,000000,136.62,137.1293,135.49,135.56,9073206,0
+CVX.US,D,20250522,000000,134.99,135.99,133.77,135.29,8877579,0
+CVX.US,D,20250523,000000,134.65,136.79,134.06,136.54,7025946,0
+CVX.US,D,20250527,000000,137.38,137.969,136.41,137.83,8348877,0
+CVX.US,D,20250528,000000,138.78,138.79,135.66,136.02,6876282,0
+CVX.US,D,20250529,000000,136.5,137.94,136.1,137.91,7556199,0
+CVX.US,D,20250530,000000,136.88,137.45,135.21,136.7,12858865,0
+CVX.US,D,20250602,000000,138.49,138.69,136.4304,137.84,9076639,0
+CVX.US,D,20250603,000000,137.645,140.59,136.6,139.55,9001305,0
+CVX.US,D,20250604,000000,139.42,140.63,137.33,137.37,8735619,0
+CVX.US,D,20250605,000000,138.15,138.29,136.7,136.9,6350526,0
+CVX.US,D,20250606,000000,138.09,140.61,138.09,140.21,6563518,0
+CVX.US,D,20250609,000000,140.55,142.14,139.685,140.76,7159471,0
+CVX.US,D,20250610,000000,142.22,144.94,141.91,143.35,9841523,0
+CVX.US,D,20250611,000000,144.19,145.12,142.61,144.78,9256663,0
+CVX.US,D,20250612,000000,144.5,145.2,143.43,144.97,6999389,0
+CVX.US,D,20250613,000000,147.08,147.6,144.54,145.91,14148022,0
+CVX.US,D,20250616,000000,145.73,146.8696,143.74,146.03,10105077,0
+CVX.US,D,20250617,000000,147.33,149.98,146.5,148.85,11330273,0
+CVX.US,D,20250618,000000,149.44,150.17,147.7,148.19,9841924,0
+CVX.US,D,20250620,000000,148.41,149.9,147.9,149.55,23705877,0
+CVX.US,D,20250623,000000,152.1222,152.15,146.315,146.86,10540614,0
+CVX.US,D,20250624,000000,144.545,146.39,143.16,143.55,10778352,0
+CVX.US,D,20250625,000000,143.4,144.2,142.5101,143.23,7386088,0
+CVX.US,D,20250626,000000,143.7,145.08,143.4,144.44,7415714,0
+CVX.US,D,20250627,000000,144.55,144.665,142.565,143.79,9213512,0
+CVX.US,D,20250630,000000,143.045,144.098,142.4,143.19,6980319,0
+CVX.US,D,20250701,000000,143.34,146.27,142.51,145.57,8508150,0
+CVX.US,D,20250702,000000,147,148.01,145.47,147.98,8228683,0
+CVX.US,D,20250703,000000,147.77,148.98,147.36,148.37,5173309,0
+CVX.US,D,20250707,000000,147.4,148.17,145.58,147.4,9460902,0
+CVX.US,D,20250708,000000,147.32,153.24,147.255,153.24,14082097,0
+CVX.US,D,20250709,000000,152.94,153.96,152.48,153.02,9495898,0
+CVX.US,D,20250710,000000,152.79,155.28,151.68,154.17,8398810,0
+CVX.US,D,20250711,000000,154.285,155.89,153.57,155.31,8333214,0
+CVX.US,D,20250714,000000,154.9,154.9,151.14,151.65,10706325,0
+CVX.US,D,20250715,000000,151.6,152.31,150.25,150.69,7346346,0
+CVX.US,D,20250716,000000,150.765,151.48,149.22,149.92,7923427,0
+CVX.US,D,20250717,000000,149.16,151.835,148.6,151.38,8359596,0
+CVX.US,D,20250718,000000,155.02,155.91,146.53,150.04,45782636,0
+CVX.US,D,20250721,000000,151.2,151.67,149.13,149.68,17982218,0
+CVX.US,D,20250722,000000,149.255,150.94,148.48,150.04,26196489,0
+CVX.US,D,20250723,000000,150.905,153.14,150.465,153.12,13162816,0
+CVX.US,D,20250724,000000,152.685,155.995,152.2,155.83,15701024,0
+CVX.US,D,20250725,000000,155.83,156.2,153.955,154.84,7875498,0
+CVX.US,D,20250728,000000,155.4,156.55,154.9484,156.28,8755412,0
+CVX.US,D,20250729,000000,156.4,157.21,155.45,157.03,6446038,0
+CVX.US,D,20250730,000000,156.29,156.31,152.7,153.56,9191661,0
+CVX.US,D,20250731,000000,152,153.93,151.14,151.64,10237099,0
+CVX.US,D,20250801,000000,152.545,154.65,150.355,151.4,10706494,0
+CVX.US,D,20250804,000000,151.25,152.08,149.82,151.04,10116631,0
+CVX.US,D,20250805,000000,150.78,153.1,149.895,153.04,8604079,0
+CVX.US,D,20250806,000000,154.48,155.16,152.22,152.78,7840914,0
+CVX.US,D,20250807,000000,153.795,155.15,152.83,153.16,6510670,0
+CVX.US,D,20250808,000000,153.99,155.75,153.5,155.01,6332807,0
+CVX.US,D,20250811,000000,155.425,155.93,152.985,153.45,6169716,0
+CVX.US,D,20250812,000000,153.68,156.05,153.36,154.44,6645373,0
+CVX.US,D,20250813,000000,154.55,156.01,154.2031,155.87,6582191,0
+CVX.US,D,20250814,000000,155.7,155.7,154.1,155.16,7337258,0
+CVX.US,D,20250815,000000,155.48,158.54,155.29,156.55,11617047,0
+CVX.US,D,20250818,000000,156.13,156.49,154.75,155.32,8174280,0
+CVX.US,D,20250819,000000,153.46,153.94,151.855,152,8567476,0
+CVX.US,D,20250820,000000,152.39,153.49,151.93,153.22,8076269,0
+CVX.US,D,20250821,000000,152.82,155.67,152.73,155.55,7533625,0
+CVX.US,D,20250822,000000,155.32,158.79,155.32,158.18,9084344,0
+CVX.US,D,20250825,000000,157.9,158.32,157.17,158.2,7029967,0
+CVX.US,D,20250826,000000,157.51,160,156.55,157.36,10270028,0
+CVX.US,D,20250827,000000,157.4,159.99,157.205,159.24,7482961,0
+CVX.US,D,20250828,000000,159.01,159.5174,157.8482,159.32,6502447,0
+CVX.US,D,20250829,000000,159.7,161.1,159.45,160.6,6934840,0
+CVX.US,D,20250902,000000,160.48,161.86,159.38,161.83,8947302,0
+CVX.US,D,20250903,000000,160,161.85,157.02,158.06,9556116,0
+CVX.US,D,20250904,000000,158.06,159.65,157.5,157.69,7242974,0
+CVX.US,D,20250905,000000,156.06,156.72,153.4899,153.66,11011667,0
+CVX.US,D,20250908,000000,153.91,155.03,152.875,154,9461969,0
+CVX.US,D,20250909,000000,154.85,156.985,154.6,154.85,7769177,0
+CVX.US,D,20250910,000000,155.05,157.92,155,157.79,7440811,0
+CVX.US,D,20250911,000000,156.5,158.92,156.01,158.25,6417408,0
+CVX.US,D,20250912,000000,158.845,159.78,157.1,157.11,5546333,0
+CVX.US,D,20250915,000000,157.375,158.32,156.5,157.31,5030461,0
+CVX.US,D,20250916,000000,158.25,160.1,158.12,159.54,8011032,0
+CVX.US,D,20250917,000000,159.195,160.67,158.61,160.09,5736777,0
+CVX.US,D,20250918,000000,160.03,160.29,158.09,158.84,6244226,0
+CVX.US,D,20250919,000000,158.995,158.995,155.55,156.21,16733988,0
+CVX.US,D,20250922,000000,155.62,157.12,155.15,156.05,5244025,0
+CVX.US,D,20250923,000000,157.12,159.83,156.985,157.42,7181383,0
+CVX.US,D,20250924,000000,158.335,160.49,158.25,159.18,6285228,0
+CVX.US,D,20250925,000000,159.44,161.01,159.35,160.72,6311040,0
+CVX.US,D,20250926,000000,160.57,161.3,159.51,160.16,7015168,0
+CVX.US,D,20250929,000000,159.125,159.125,155.5635,156.1,8315073,0
+CVX.US,D,20250930,000000,154.89,155.73,153.93,155.29,7755716,0
+CVX.US,D,20251001,000000,154.905,155.09,153.19,154.58,6768358,0
+CVX.US,D,20251002,000000,153.955,156.6,153.3238,153.37,7562448,0
+CVX.US,D,20251003,000000,153.58,154.28,152.23,153.55,7249291,0
+CVX.US,D,20251006,000000,153.965,154.645,152.92,154.02,4778924,0
+CVX.US,D,20251007,000000,153.65,154.96,151.28,154.91,5479593,0
+CVX.US,D,20251008,000000,154.36,154.68,152.84,153.74,5678028,0
+CVX.US,D,20251009,000000,154.15,154.97,151.56,151.64,6178601,0
+CVX.US,D,20251010,000000,150.695,151.35,148.89,148.9,7796621,0
+CVX.US,D,20251013,000000,150,151.98,149.43,151.94,5978755,0
+CVX.US,D,20251014,000000,149.81,153.46,149.66,152.39,6419350,0
+CVX.US,D,20251015,000000,152.9,154.2071,151.04,152.11,5824931,0
+CVX.US,D,20251016,000000,152.14,152.73,150.23,151.71,5276788,0
+CVX.US,D,20251017,000000,152.31,154.19,152.2,153.08,7735462,0
+CVX.US,D,20251020,000000,153.43,154.72,153.18,154.48,5676505,0
+CVX.US,D,20251021,000000,154.74,155.2884,153.21,153.79,6304917,0
+CVX.US,D,20251022,000000,154.65,155.98,153.61,155.57,6036705,0
+CVX.US,D,20251023,000000,158.2,158.5883,156.12,156.56,9810894,0
+CVX.US,D,20251024,000000,157.415,157.629,155.427,155.56,4979941,0
+CVX.US,D,20251027,000000,155.795,156.5,154.87,155.28,4884434,0
+CVX.US,D,20251028,000000,154.9,156.23,153.89,154.13,5066475,0
+CVX.US,D,20251029,000000,153.86,156.15,153.86,155.1,7344432,0
+CVX.US,D,20251030,000000,155.225,155.225,153.24,153.52,8971226,0
+CVX.US,D,20251031,000000,155.725,159.18,155.11,157.72,11136109,0
+CVX.US,D,20251103,000000,157.41,157.72,153.57,154.04,8512209,0
+CVX.US,D,20251104,000000,153.425,153.76,152.15,153.39,6976838,0
+CVX.US,D,20251105,000000,153.53,154.395,152.66,152.66,5894721,0
+CVX.US,D,20251106,000000,153.075,154.79,152.68,152.94,6466257,0
+CVX.US,D,20251107,000000,153.425,156.17,153.425,155.02,9835929,0
+CVX.US,D,20251110,000000,155.43,155.98,152.37,155.65,8436797,0
+CVX.US,D,20251111,000000,156.75,157.99,155.9,156.24,6361426,0
+CVX.US,D,20251112,000000,155.58,155.79,152.08,153.32,11670947,0
+CVX.US,D,20251113,000000,154,156.2025,153.93,155.58,7998740,0
+CVX.US,D,20251114,000000,156.23,157.95,154.81,157.62,8484812,0
+CVX.US,D,20251117,000000,157.72,157.89,154.435,154.82,8744980,0
+CVX.US,D,20251118,000000,152.5,154.28,151.76,153.62,10813365,0
+CVX.US,D,20251119,000000,151.16,151.955,150.25,151.7,7539905,0
+CVX.US,D,20251120,000000,152.54,153.035,150.045,150.31,7623448,0
+CVX.US,D,20251121,000000,150.435,151.01,148.75,149.98,9248445,0
+CVX.US,D,20251124,000000,149.82,150.12,147.74,149.75,14181131,0
+CVX.US,D,20251125,000000,148.895,149.9,148.27,148.53,11447942,0
+CVX.US,D,20251126,000000,148.26,150.46,148.2,149.51,7578938,0
+CVX.US,D,20251128,000000,149.455,151.52,149.2622,151.13,3848568,0
+CVX.US,D,20251201,000000,151.75,153.95,151.5,152.54,8208972,0
+CVX.US,D,20251202,000000,152.02,152.46,149.26,150.25,9196311,0
+CVX.US,D,20251203,000000,151.04,152.503,150.975,151.59,8060175,0
+CVX.US,D,20251204,000000,151.75,152.94,151.2215,152.26,7254724,0
+CVX.US,D,20251205,000000,152,152.63,149.83,150,12659762,0
+CVX.US,D,20251208,000000,149.25,150.073,147.66,148.71,10237153,0
+CVX.US,D,20251209,000000,149.105,150.1,148.22,148.49,8916749,0
+CVX.US,D,20251210,000000,149.175,151.8,148.7,151.41,10976295,0
+CVX.US,D,20251211,000000,150.83,151.94,150.1,150.72,8414160,0
+CVX.US,D,20251212,000000,151.15,151.55,149.63,149.99,5848050,0
+CVX.US,D,20251215,000000,149.84,150.1,148.43,149.8,7502951,0
+CVX.US,D,20251216,000000,148.54,148.82,146.49,146.75,11290538,0
+CVX.US,D,20251217,000000,147.4,149.87,147.35,149.52,8805268,0
+CVX.US,D,20251218,000000,148.865,149.27,147.08,147.69,6998843,0
+CVX.US,D,20251219,000000,147.96,149.01,147.185,147.75,21701435,0
+CVX.US,D,20251222,000000,148.81,150.49,148.695,149.8,8143618,0
+CVX.US,D,20251223,000000,150.04,151.08,149.85,150.51,4663665,0
+CVX.US,D,20251224,000000,150.38,150.99,150.1,150.5,2227609,0
+CVX.US,D,20251226,000000,150.38,151.14,149.6472,150.02,3706915,0
+CVX.US,D,20251229,000000,151,151.6365,150.085,150.99,5589133,0
+CVX.US,D,20251230,000000,151.52,152.6707,151.47,152.31,5150514,0
+CVX.US,D,20251231,000000,152.39,152.55,151.67,152.41,4953110,0
+CVX.US,D,20260102,000000,152.165,155.9,151.25,155.9,6862097,0
+CVX.US,D,20260105,000000,165.75,165.75,159.3098,163.85,35094878,0
+CVX.US,D,20260106,000000,164.88,165.05,156.11,156.54,20564935,0
+CVX.US,D,20260107,000000,157.44,158.005,154.9,155.2,13537874,0
+CVX.US,D,20260108,000000,155.5,160.44,155.21,159.25,12929635,0
+CVX.US,D,20260109,000000,160.56,162.7,159.935,162.11,12549643,0
+CVX.US,D,20260112,000000,162.7,163.56,160.71,162.34,9796786,0
+CVX.US,D,20260113,000000,163.47,166.13,163.3,163.87,12068630,0
+CVX.US,D,20260114,000000,164.1,169.37,164.1,167.24,16414917,0
+CVX.US,D,20260115,000000,165.85,167.33,165.1,166.16,8097405,0
+CVX.US,D,20260116,000000,165.9698,167.29,165.81,166.26,9745753,0
+CVX.US,D,20260120,000000,166.705,167.65,165.15,165.3,11142530,0
+CVX.US,D,20260121,000000,167,168.475,166.06,166.73,10918539,0
+CVX.US,D,20260122,000000,166.26,167.56,165.73,166.66,8957383,0
+CVX.US,D,20260123,000000,167.95,168.44,166.441,166.72,8368686,0
+CVX.US,D,20260126,000000,168.325,168.41,166.77,167.5,8912601,0
+CVX.US,D,20260127,000000,167.77,169.35,166.65,169.05,9784855,0
+CVX.US,D,20260128,000000,169.955,170.42,168.195,169.93,9200244,0
+CVX.US,D,20260129,000000,172.65,174.92,171.04,171.19,16786612,0
+CVX.US,D,20260130,000000,172.615,177.3,171.27,176.9,22946582,0
+CVX.US,D,20260202,000000,173.44,176.27,172.65,174.03,14235347,0
+CVX.US,D,20260203,000000,173.88,178.82,173.7541,178.04,18425423,0
+CVX.US,D,20260204,000000,178.88,182.59,178.88,181.23,16170478,0
+CVX.US,D,20260205,000000,179.64,180.46,177.41,179.23,10474142,0
+CVX.US,D,20260206,000000,179.935,182.1,179.512,180.86,9901816,0
+CVX.US,D,20260209,000000,181.01,182.82,179.95,182.6,12021285,0
+CVX.US,D,20260210,000000,182.73,182.95,180.86,182.26,7458163,0
+CVX.US,D,20260211,000000,183.94,186.52,183.55,185.82,10502119,0
+CVX.US,D,20260212,000000,185.8,185.8,182.0923,182.4,9673715,0
+CVX.US,D,20260213,000000,182.54,184.84,181.72,183.74,9034683,0
+CVX.US,D,20260217,000000,183.3,183.8,178.74,180.55,9849048,0
+CVX.US,D,20260218,000000,182.83,183.92,181.98,183.87,10308665,0
diff --git a/daily/us/nyse stocks/1/cwan.us.txt b/daily/us/nyse stocks/1/cwan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ee2ae3f3a03dbee5afaa93a04c96e77f05c6b518
--- /dev/null
+++ b/daily/us/nyse stocks/1/cwan.us.txt	
@@ -0,0 +1,1105 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CWAN.US,D,20210924,000000,23.75,26.75,23.25,25.37,11931570,0
+CWAN.US,D,20210927,000000,25,27.12,24.52,25.21,1983847,0
+CWAN.US,D,20210928,000000,24.74,26.9999,24.41,25.92,2015761,0
+CWAN.US,D,20210929,000000,26.37,27.68,25.9653,26.2,1456524,0
+CWAN.US,D,20210930,000000,26.12,26.7113,25.14,25.61,3359815,0
+CWAN.US,D,20211001,000000,25.45,25.96,22.555,24.46,683316,0
+CWAN.US,D,20211004,000000,24.03,24.9156,22,22.34,740996,0
+CWAN.US,D,20211005,000000,22.15,23.65,22,23.26,668512,0
+CWAN.US,D,20211006,000000,22.93,23.17,22.7,22.9,373732,0
+CWAN.US,D,20211007,000000,22.9,23.57,22.9,23.02,1131600,0
+CWAN.US,D,20211008,000000,23.1,23.6512,23.1,23.22,171845,0
+CWAN.US,D,20211011,000000,23,23.66,23,23.13,233417,0
+CWAN.US,D,20211012,000000,22.96,23.85,22.94,23.55,160066,0
+CWAN.US,D,20211013,000000,23.5,24,23.49,23.83,270934,0
+CWAN.US,D,20211014,000000,24.05,24.52,23.89,24.37,163201,0
+CWAN.US,D,20211015,000000,24.66,24.87,24.154,24.36,128151,0
+CWAN.US,D,20211018,000000,24.17,25.2,24.05,25.11,207740,0
+CWAN.US,D,20211019,000000,25.19,26.04,24.97,25.84,329581,0
+CWAN.US,D,20211020,000000,25.93,26.04,25.05,25.46,241485,0
+CWAN.US,D,20211021,000000,25.59,26.6,25.46,26.25,309280,0
+CWAN.US,D,20211022,000000,26.25,26.35,25.71,26.26,188311,0
+CWAN.US,D,20211025,000000,26.06,26.18,25.251,25.72,169576,0
+CWAN.US,D,20211026,000000,25.69,25.69,24.46,24.81,216466,0
+CWAN.US,D,20211027,000000,24.85,25.165,24.32,24.43,185417,0
+CWAN.US,D,20211028,000000,24.34,24.98,23.53,23.89,176338,0
+CWAN.US,D,20211029,000000,23.87,24.09,22.48,22.48,705177,0
+CWAN.US,D,20211101,000000,22.64,22.885,21.91,22.2,467249,0
+CWAN.US,D,20211102,000000,22.19,23.04,22.045,22.54,448688,0
+CWAN.US,D,20211103,000000,22.02,23.35,22,22.4,399968,0
+CWAN.US,D,20211104,000000,24.25,25.88,23.11,23.65,660363,0
+CWAN.US,D,20211105,000000,24.015,24.07,22.24,22.53,307992,0
+CWAN.US,D,20211108,000000,22.76,23.2799,21.49,21.53,707234,0
+CWAN.US,D,20211109,000000,21.49,22.25,21.1,21.67,309072,0
+CWAN.US,D,20211110,000000,22.13,22.89,21.65,22.25,219750,0
+CWAN.US,D,20211111,000000,22.19,22.47,22.06,22.21,312984,0
+CWAN.US,D,20211112,000000,22.27,22.87,22.1675,22.5,96540,0
+CWAN.US,D,20211115,000000,22.88,22.98,22.1605,22.5,204577,0
+CWAN.US,D,20211116,000000,22.41,22.97,22.27,22.69,133196,0
+CWAN.US,D,20211117,000000,22.35,22.85,22.25,22.39,103690,0
+CWAN.US,D,20211118,000000,22.59,22.76,22.15,22.41,129086,0
+CWAN.US,D,20211119,000000,22.3,22.555,21.73,21.94,271509,0
+CWAN.US,D,20211122,000000,22.14,22.23,20.505,21.84,604242,0
+CWAN.US,D,20211123,000000,22.01,22.49,21.3,22.3,464953,0
+CWAN.US,D,20211124,000000,21.7,22.88,21.65,22.71,173019,0
+CWAN.US,D,20211126,000000,22.17,22.68,21.9,22.41,119244,0
+CWAN.US,D,20211129,000000,22.4,22.54,21.6,22.33,426805,0
+CWAN.US,D,20211130,000000,21.65,22.68,21.65,21.79,338137,0
+CWAN.US,D,20211201,000000,21.82,22.49,21.14,21.23,347499,0
+CWAN.US,D,20211202,000000,21.07,21.71,20.81,21.2,708120,0
+CWAN.US,D,20211203,000000,21.3,21.5,20.73,21.3,728073,0
+CWAN.US,D,20211206,000000,21.23,21.74,20.76,21.25,403508,0
+CWAN.US,D,20211207,000000,21.29,22.27,21.21,21.99,215429,0
+CWAN.US,D,20211208,000000,21.7,22.56,21.68,22.18,230373,0
+CWAN.US,D,20211209,000000,22.14,22.27,21.5,21.63,336398,0
+CWAN.US,D,20211210,000000,21.75,21.88,21,21.21,358393,0
+CWAN.US,D,20211213,000000,21.08,21.62,20.8,20.96,535394,0
+CWAN.US,D,20211214,000000,21.1,21.1,20.11,20.62,639849,0
+CWAN.US,D,20211215,000000,20.4,21.015,19.67,20.84,723404,0
+CWAN.US,D,20211216,000000,20.83,21.6,20.33,20.7,637610,0
+CWAN.US,D,20211217,000000,20.31,21.27,20.17,20.82,2676174,0
+CWAN.US,D,20211220,000000,20.41,20.84,19.61,19.76,517961,0
+CWAN.US,D,20211221,000000,19.86,20.48,19.2604,20.46,370706,0
+CWAN.US,D,20211222,000000,20.49,21.29,20.27,21.13,338351,0
+CWAN.US,D,20211223,000000,21.13,21.806,21.13,21.72,139614,0
+CWAN.US,D,20211227,000000,21.85,22.2429,21.66,21.76,179186,0
+CWAN.US,D,20211228,000000,21.71,22.0515,21.215,21.43,178448,0
+CWAN.US,D,20211229,000000,21.43,21.9632,21.13,21.38,164711,0
+CWAN.US,D,20211230,000000,21.3,22.71,21.278,22.43,159775,0
+CWAN.US,D,20211231,000000,22.6,23.39,22.26,22.98,168177,0
+CWAN.US,D,20220103,000000,22.31,22.72,21.31,21.4,318167,0
+CWAN.US,D,20220104,000000,21.31,21.45,20.51,21.2,437974,0
+CWAN.US,D,20220105,000000,21.12,21.25,19.19,19.5,759628,0
+CWAN.US,D,20220106,000000,19.21,20.0199,18.8,19.75,454320,0
+CWAN.US,D,20220107,000000,20.06,20.62,19.51,20.14,278201,0
+CWAN.US,D,20220110,000000,19.78,19.8179,18.75,19.06,1236264,0
+CWAN.US,D,20220111,000000,19.1,19.38,18.175,18.76,311895,0
+CWAN.US,D,20220112,000000,18.97,19.37,17.93,17.97,348996,0
+CWAN.US,D,20220113,000000,17.9,18.61,17.81,18.17,391465,0
+CWAN.US,D,20220114,000000,17.9,18.435,16.78,17.37,406662,0
+CWAN.US,D,20220118,000000,17.6,17.96,16.87,16.99,291626,0
+CWAN.US,D,20220119,000000,17.06,17.23,16.06,16.82,208391,0
+CWAN.US,D,20220120,000000,16.66,17.32,16.38,16.4,326137,0
+CWAN.US,D,20220121,000000,16.55,16.64,15.77,15.87,321210,0
+CWAN.US,D,20220124,000000,15.7,17.12,14.6,16.94,755925,0
+CWAN.US,D,20220125,000000,16.39,17.17,15.51,15.66,399198,0
+CWAN.US,D,20220126,000000,15.85,16.36,15.18,15.39,254402,0
+CWAN.US,D,20220127,000000,15.44,15.63,14.84,14.88,262822,0
+CWAN.US,D,20220128,000000,14.67,16.03,14.51,15.89,546393,0
+CWAN.US,D,20220131,000000,15.82,17.05,15.82,17.05,357129,0
+CWAN.US,D,20220201,000000,17.02,18.25,16.91,17.99,377626,0
+CWAN.US,D,20220202,000000,18.02,18.17,16.84,17.16,359912,0
+CWAN.US,D,20220203,000000,16.82,17.37,16.65,17.05,195447,0
+CWAN.US,D,20220204,000000,17.06,18.4,16.75,17.97,306271,0
+CWAN.US,D,20220207,000000,17.89,18.77,17.2,17.4,182066,0
+CWAN.US,D,20220208,000000,17.24,18.22,17.24,18.18,155676,0
+CWAN.US,D,20220209,000000,18.43,19,18.015,18.82,123517,0
+CWAN.US,D,20220210,000000,18.48,19.885,18.48,19.1,202195,0
+CWAN.US,D,20220211,000000,19.1,19.5,17.91,18.13,102954,0
+CWAN.US,D,20220214,000000,18.19,20.22,18.19,19.5,418765,0
+CWAN.US,D,20220215,000000,19.54,20.06,19.21,19.67,312713,0
+CWAN.US,D,20220216,000000,19.57,20.37,19.29,20,235740,0
+CWAN.US,D,20220217,000000,19.73,20.15,19.24,19.47,248553,0
+CWAN.US,D,20220218,000000,19.39,19.94,17.85,18.44,1995189,0
+CWAN.US,D,20220222,000000,18.03,19.1,17.1845,18.36,439901,0
+CWAN.US,D,20220223,000000,18.57,19.29,17.44,17.95,296342,0
+CWAN.US,D,20220224,000000,17.31,18.99,17.18,18.76,444390,0
+CWAN.US,D,20220225,000000,18.77,19.22,18.07,19.17,242712,0
+CWAN.US,D,20220228,000000,19.38,20.1,18.94,19.87,239482,0
+CWAN.US,D,20220301,000000,19.87,20.57,19.73,19.95,347658,0
+CWAN.US,D,20220302,000000,20.11,20.9,18.71,18.9,371651,0
+CWAN.US,D,20220303,000000,18.53,19.25,17.0156,17.84,610617,0
+CWAN.US,D,20220304,000000,17.89,18.48,17.17,17.5,559302,0
+CWAN.US,D,20220307,000000,17.42,18.11,17.1179,17.76,508742,0
+CWAN.US,D,20220308,000000,17.5,18.795,17.4,18.68,1832660,0
+CWAN.US,D,20220309,000000,19.08,19.42,18.35,18.41,2346913,0
+CWAN.US,D,20220310,000000,18.15,18.48,17.48,18.11,473187,0
+CWAN.US,D,20220311,000000,18.39,18.74,17.195,17.72,326500,0
+CWAN.US,D,20220314,000000,17.5,18.07,16.41,16.76,835677,0
+CWAN.US,D,20220315,000000,16.87,17.555,16.54,17.01,761647,0
+CWAN.US,D,20220316,000000,17.2,18.49,16.968,18.23,474560,0
+CWAN.US,D,20220317,000000,18.7,20.25,18.55,20.25,582975,0
+CWAN.US,D,20220318,000000,19.96,21.65,19.96,21.5,711631,0
+CWAN.US,D,20220321,000000,21.24,21.605,20.59,20.83,510912,0
+CWAN.US,D,20220322,000000,20.58,21.09,19.88,21.01,828662,0
+CWAN.US,D,20220323,000000,21.02,21.89,20.66,21.61,614669,0
+CWAN.US,D,20220324,000000,21.61,21.99,20.78,21.42,709101,0
+CWAN.US,D,20220325,000000,21.53,21.8,20.56,21.35,739262,0
+CWAN.US,D,20220328,000000,21.37,21.9,20.905,21.41,461445,0
+CWAN.US,D,20220329,000000,21.59,22.56,21.3,22.43,596443,0
+CWAN.US,D,20220330,000000,22.41,22.7,21.43,21.49,278289,0
+CWAN.US,D,20220331,000000,21.45,21.54,20.9,21,361841,0
+CWAN.US,D,20220401,000000,21.13,21.47,20.701,21.04,298818,0
+CWAN.US,D,20220404,000000,21.31,21.829,20.98,21.33,1030911,0
+CWAN.US,D,20220405,000000,21.4,21.41,20.79,21.08,762504,0
+CWAN.US,D,20220406,000000,20.78,20.84,19.85,20.28,2204067,0
+CWAN.US,D,20220407,000000,20.09,20.735,19.57,20.28,1858467,0
+CWAN.US,D,20220408,000000,20.15,20.78,19.35,19.37,998910,0
+CWAN.US,D,20220411,000000,19.11,20.335,18.95,20.01,1244458,0
+CWAN.US,D,20220412,000000,20.4,20.52,19.77,19.97,1556585,0
+CWAN.US,D,20220413,000000,20.29,20.6592,19.935,20.02,2130557,0
+CWAN.US,D,20220414,000000,20.17,20.26,19.54,19.75,428212,0
+CWAN.US,D,20220418,000000,19.71,19.9264,18.95,19.22,287997,0
+CWAN.US,D,20220419,000000,19.21,19.4,18.9,19.23,1032239,0
+CWAN.US,D,20220420,000000,19.31,19.49,18.62,18.63,354349,0
+CWAN.US,D,20220421,000000,18.61,19.11,17.685,17.98,449615,0
+CWAN.US,D,20220422,000000,18,18.509,17.545,17.63,287619,0
+CWAN.US,D,20220425,000000,17.5,18.41,17.4,18.16,318565,0
+CWAN.US,D,20220426,000000,18.3,18.32,17.78,18.02,409483,0
+CWAN.US,D,20220427,000000,18.29,18.75,17.82,17.86,251253,0
+CWAN.US,D,20220428,000000,18,18.76,17.71,18.47,260346,0
+CWAN.US,D,20220429,000000,18.7,19.005,17.47,17.54,419390,0
+CWAN.US,D,20220502,000000,17.46,18.39,17.25,18.38,527151,0
+CWAN.US,D,20220503,000000,18.34,18.67,18.08,18.21,367512,0
+CWAN.US,D,20220504,000000,18.25,18.68,17.55,18.65,332842,0
+CWAN.US,D,20220505,000000,17.85,18.469,16.76,17.28,604714,0
+CWAN.US,D,20220506,000000,17.15,17.78,16.7,17.45,478312,0
+CWAN.US,D,20220509,000000,17.06,17.7899,16.64,16.95,733982,0
+CWAN.US,D,20220510,000000,17.2,17.55,15.57,16.14,703989,0
+CWAN.US,D,20220511,000000,16.05,16.5,15.22,15.32,453485,0
+CWAN.US,D,20220512,000000,15,16.32,14.805,16.13,499664,0
+CWAN.US,D,20220513,000000,16.38,16.91,16.13,16.44,388097,0
+CWAN.US,D,20220516,000000,16.19,16.62,15.86,16.13,305177,0
+CWAN.US,D,20220517,000000,16.43,16.84,16.1,16.59,368667,0
+CWAN.US,D,20220518,000000,16.43,16.55,15.29,15.58,331296,0
+CWAN.US,D,20220519,000000,15.63,16.21,15.575,15.78,365978,0
+CWAN.US,D,20220520,000000,15.93,16.19,14.74,15.37,676643,0
+CWAN.US,D,20220523,000000,15.32,15.71,14.79,15.26,361470,0
+CWAN.US,D,20220524,000000,15.13,15.13,14.43,14.55,632020,0
+CWAN.US,D,20220525,000000,14.5,15.26,14.5,15.18,638138,0
+CWAN.US,D,20220526,000000,15.21,15.69,15.015,15.02,261765,0
+CWAN.US,D,20220527,000000,15.2,15.486,15.03,15.35,323060,0
+CWAN.US,D,20220531,000000,15.47,15.61,13.93,14.11,1056836,0
+CWAN.US,D,20220601,000000,14.12,14.61,13.57,14.35,492398,0
+CWAN.US,D,20220602,000000,14.42,14.77,14.25,14.63,437120,0
+CWAN.US,D,20220603,000000,14.48,14.53,13.92,13.97,262523,0
+CWAN.US,D,20220606,000000,14.09,14.13,13.29,13.39,737872,0
+CWAN.US,D,20220607,000000,13.11,14.06,13.07,13.99,1115458,0
+CWAN.US,D,20220608,000000,14,14.15,13.65,14,414823,0
+CWAN.US,D,20220609,000000,13.86,14.06,13.47,13.95,569584,0
+CWAN.US,D,20220610,000000,13.73,13.99,13.2,13.62,598734,0
+CWAN.US,D,20220613,000000,13.19,13.46,12.93,13.23,664829,0
+CWAN.US,D,20220614,000000,13.24,13.31,12.33,12.6,702445,0
+CWAN.US,D,20220615,000000,12.63,13.38,12.51,13.06,975730,0
+CWAN.US,D,20220616,000000,12.84,13.19,11.87,12.15,555050,0
+CWAN.US,D,20220617,000000,12.11,12.85,12.11,12.63,1026239,0
+CWAN.US,D,20220621,000000,12.76,13.27,12.54,12.81,566772,0
+CWAN.US,D,20220622,000000,12.73,12.89,12.07,12.24,645383,0
+CWAN.US,D,20220623,000000,12.27,12.75,12.1028,12.64,499459,0
+CWAN.US,D,20220624,000000,12.85,13.34,12.77,13.15,965768,0
+CWAN.US,D,20220627,000000,13.15,13.15,12.67,13.04,425443,0
+CWAN.US,D,20220628,000000,12.99,13.2,12.53,12.6,654642,0
+CWAN.US,D,20220629,000000,12.71,12.73,12.08,12.37,251437,0
+CWAN.US,D,20220630,000000,12.15,12.285,11.61,12.04,349192,0
+CWAN.US,D,20220701,000000,12.04,12.47,11.95,12.22,231205,0
+CWAN.US,D,20220705,000000,12.05,12.92,11.86,12.79,252705,0
+CWAN.US,D,20220706,000000,12.73,12.83,12.53,12.69,169270,0
+CWAN.US,D,20220707,000000,12.66,13.32,12.66,13.29,450087,0
+CWAN.US,D,20220708,000000,13.18,13.35,12.96,13.2,268598,0
+CWAN.US,D,20220711,000000,13.11,13.21,12.7118,13.06,278397,0
+CWAN.US,D,20220712,000000,13,13.265,12.2,12.29,369075,0
+CWAN.US,D,20220713,000000,11.43,12.15,11.23,12.11,789921,0
+CWAN.US,D,20220714,000000,11.95,12.54,11.86,12.46,459742,0
+CWAN.US,D,20220715,000000,12.57,12.95,12.325,12.71,393620,0
+CWAN.US,D,20220718,000000,12.77,13.3,12.27,12.35,579843,0
+CWAN.US,D,20220719,000000,12.44,12.92,12.44,12.88,244859,0
+CWAN.US,D,20220720,000000,12.89,13.54,12.85,13.51,342933,0
+CWAN.US,D,20220721,000000,13.57,13.73,13.345,13.68,274103,0
+CWAN.US,D,20220722,000000,13.74,13.74,13.04,13.3,231753,0
+CWAN.US,D,20220725,000000,13.34,13.34,12.83,12.87,347068,0
+CWAN.US,D,20220726,000000,12.82,13.01,12.46,12.55,171810,0
+CWAN.US,D,20220727,000000,12.61,12.74,12.45,12.49,232491,0
+CWAN.US,D,20220728,000000,12.52,12.9,12.46,12.76,217278,0
+CWAN.US,D,20220729,000000,12.75,12.88,12.6,12.78,112592,0
+CWAN.US,D,20220801,000000,12.7,12.91,12.27,12.46,340794,0
+CWAN.US,D,20220802,000000,12.47,12.97,12.47,12.92,152396,0
+CWAN.US,D,20220803,000000,12.96,13.53,12.96,13.21,324541,0
+CWAN.US,D,20220804,000000,12.5,13.19,12.1512,13.12,521430,0
+CWAN.US,D,20220805,000000,12.99,13.79,12.83,13.77,288685,0
+CWAN.US,D,20220808,000000,13.91,14.83,13.91,14.65,378872,0
+CWAN.US,D,20220809,000000,14.6,14.6,14.15,14.56,273118,0
+CWAN.US,D,20220810,000000,14.75,15.25,14.74,15.08,207406,0
+CWAN.US,D,20220811,000000,15.24,15.64,15.19,15.61,270637,0
+CWAN.US,D,20220812,000000,15.67,16.13,15.41,15.42,212520,0
+CWAN.US,D,20220815,000000,15.24,15.72,15.2,15.67,137224,0
+CWAN.US,D,20220816,000000,15.63,15.81,15.1955,15.74,149650,0
+CWAN.US,D,20220817,000000,15.61,15.81,15.35,15.79,169240,0
+CWAN.US,D,20220818,000000,15.64,16.22,15.63,15.77,241349,0
+CWAN.US,D,20220819,000000,15.71,15.82,15.37,15.51,315346,0
+CWAN.US,D,20220822,000000,15.28,15.575,15.22,15.36,320783,0
+CWAN.US,D,20220823,000000,15.37,15.45,14.91,15,306168,0
+CWAN.US,D,20220824,000000,14.9,15.44,14.87,15.02,181324,0
+CWAN.US,D,20220825,000000,15.3,15.67,15.245,15.26,160802,0
+CWAN.US,D,20220826,000000,15.39,15.5,14.99,15,337390,0
+CWAN.US,D,20220829,000000,14.77,15.23,14.7527,14.93,256966,0
+CWAN.US,D,20220830,000000,14.96,15.2,14.9,15.15,256358,0
+CWAN.US,D,20220831,000000,15.19,15.58,15.19,15.4,694342,0
+CWAN.US,D,20220901,000000,15.21,15.21,14.55,14.8,678445,0
+CWAN.US,D,20220902,000000,15.01,15.23,14.73,14.84,386551,0
+CWAN.US,D,20220906,000000,14.86,15.46,14.86,15.42,473774,0
+CWAN.US,D,20220907,000000,15.5,15.83,15.46,15.79,270291,0
+CWAN.US,D,20220908,000000,15.66,16.03,15.62,15.82,263674,0
+CWAN.US,D,20220909,000000,16.15,16.36,15.89,15.89,240940,0
+CWAN.US,D,20220912,000000,15.88,16.21,15.88,16.01,249790,0
+CWAN.US,D,20220913,000000,15.51,16.09,15.5,15.99,290012,0
+CWAN.US,D,20220914,000000,15.96,16.35,15.885,16.26,512459,0
+CWAN.US,D,20220915,000000,16.05,16.46,15.94,16.22,482784,0
+CWAN.US,D,20220916,000000,16.07,16.07,15.46,15.77,1140961,0
+CWAN.US,D,20220919,000000,16,16.465,15.97,16.35,431833,0
+CWAN.US,D,20220920,000000,16.17,16.27,16.01,16.1,560968,0
+CWAN.US,D,20220921,000000,16.15,16.47,16.04,16.26,296146,0
+CWAN.US,D,20220922,000000,16.01,16.02,15.59,15.85,770871,0
+CWAN.US,D,20220923,000000,15.64,15.85,15.56,15.79,546005,0
+CWAN.US,D,20220926,000000,15.8,16.38,15.8,16.34,374122,0
+CWAN.US,D,20220927,000000,16.36,16.9,16.359,16.72,552492,0
+CWAN.US,D,20220928,000000,16.66,17.11,16.49,16.96,277595,0
+CWAN.US,D,20220929,000000,16.82,17.29,16.78,17.01,264535,0
+CWAN.US,D,20220930,000000,16.95,17.2,16.78,16.79,390156,0
+CWAN.US,D,20221003,000000,17.18,17.18,16.36,16.59,344053,0
+CWAN.US,D,20221004,000000,16.85,17.28,16.71,16.97,239256,0
+CWAN.US,D,20221005,000000,16.74,17.04,16.74,16.88,173548,0
+CWAN.US,D,20221006,000000,16.81,17.19,16.81,17.03,234534,0
+CWAN.US,D,20221007,000000,17,17.04,16.11,16.33,265705,0
+CWAN.US,D,20221010,000000,16.34,16.34,15.92,16.24,513091,0
+CWAN.US,D,20221011,000000,16.24,16.24,15.45,16,433961,0
+CWAN.US,D,20221012,000000,16.01,16.07,15.37,15.41,272370,0
+CWAN.US,D,20221013,000000,15.08,15.49,14.76,15.42,343585,0
+CWAN.US,D,20221014,000000,15.52,15.56,14.48,14.63,297346,0
+CWAN.US,D,20221017,000000,14.83,16.01,14.83,15.73,670907,0
+CWAN.US,D,20221018,000000,15.98,16.2757,15.72,16.03,192019,0
+CWAN.US,D,20221019,000000,15.85,15.915,15.53,15.61,183457,0
+CWAN.US,D,20221020,000000,15.73,16,15.5,15.52,297495,0
+CWAN.US,D,20221021,000000,15.42,15.64,15.13,15.5,239566,0
+CWAN.US,D,20221024,000000,15.5,15.5,14.88,15.38,195550,0
+CWAN.US,D,20221025,000000,15.49,16.1825,15.41,16.05,156518,0
+CWAN.US,D,20221026,000000,15.9,16.315,15.4942,15.73,196784,0
+CWAN.US,D,20221027,000000,15.75,16.03,15.61,15.85,162181,0
+CWAN.US,D,20221028,000000,15.94,16.28,15.87,16.02,153457,0
+CWAN.US,D,20221031,000000,15.85,16.46,15.82,16.29,278513,0
+CWAN.US,D,20221101,000000,16.45,16.495,15.62,15.76,213616,0
+CWAN.US,D,20221102,000000,15.73,15.855,15.04,15.21,412830,0
+CWAN.US,D,20221103,000000,16.24,17.71,15.91,17.17,723314,0
+CWAN.US,D,20221104,000000,17.51,17.53,16.45,16.81,510662,0
+CWAN.US,D,20221107,000000,16.84,17.68,16.26,17.37,433788,0
+CWAN.US,D,20221108,000000,17.39,17.44,16.82,16.99,277298,0
+CWAN.US,D,20221109,000000,16.99,16.99,16.41,16.5,588191,0
+CWAN.US,D,20221110,000000,17.17,17.48,16.875,17.25,641932,0
+CWAN.US,D,20221111,000000,17.18,17.96,16.97,17.9,634666,0
+CWAN.US,D,20221114,000000,17.86,18.24,17.65,18.14,344907,0
+CWAN.US,D,20221115,000000,18.3,18.8,18.26,18.45,400675,0
+CWAN.US,D,20221116,000000,18.37,18.5,18.065,18.3,512956,0
+CWAN.US,D,20221117,000000,18.05,18.5,17.8171,18.21,280024,0
+CWAN.US,D,20221118,000000,18.5,18.59,18.05,18.18,249223,0
+CWAN.US,D,20221121,000000,18.01,18.2811,17.7,18.17,172105,0
+CWAN.US,D,20221122,000000,18.21,18.21,17.81,17.98,164315,0
+CWAN.US,D,20221123,000000,17.82,18.4,17.755,18.06,250890,0
+CWAN.US,D,20221125,000000,18.18,18.31,17.845,18.29,209894,0
+CWAN.US,D,20221128,000000,18.11,18.37,17.77,17.9,257724,0
+CWAN.US,D,20221129,000000,18.18,18.18,17.76,17.96,167231,0
+CWAN.US,D,20221130,000000,18.09,18.76,17.92,18.76,318894,0
+CWAN.US,D,20221201,000000,18.9,19.195,18.69,18.8,246186,0
+CWAN.US,D,20221202,000000,18.46,18.86,18.4,18.8,279155,0
+CWAN.US,D,20221205,000000,18.74,18.74,17.93,18.1,256484,0
+CWAN.US,D,20221206,000000,18.06,18.28,17.7,17.98,197880,0
+CWAN.US,D,20221207,000000,17.93,18.71,17.8364,18.26,312379,0
+CWAN.US,D,20221208,000000,18.3,18.81,18.12,18.39,225086,0
+CWAN.US,D,20221209,000000,18.11,18.4,17.95,18.01,470680,0
+CWAN.US,D,20221212,000000,18.05,18.34,17.91,18.33,362930,0
+CWAN.US,D,20221213,000000,18.7,18.85,18.06,18.26,553508,0
+CWAN.US,D,20221214,000000,18.3,18.58,18.1,18.26,548449,0
+CWAN.US,D,20221215,000000,17.95,18.25,17.63,18.21,458936,0
+CWAN.US,D,20221216,000000,17.85,18.51,17.81,18.36,867084,0
+CWAN.US,D,20221219,000000,18.43,18.48,18.03,18.2,398242,0
+CWAN.US,D,20221220,000000,17.97,18.45,17.91,18.22,339472,0
+CWAN.US,D,20221221,000000,18.23,18.66,18.085,18.66,637909,0
+CWAN.US,D,20221222,000000,18.55,18.67,18.17,18.52,356454,0
+CWAN.US,D,20221223,000000,18.54,18.63,18.22,18.53,366358,0
+CWAN.US,D,20221227,000000,18.44,18.59,18.1,18.51,284408,0
+CWAN.US,D,20221228,000000,18.58,18.65,18.27,18.51,716698,0
+CWAN.US,D,20221229,000000,18.56,18.93,18.47,18.76,537556,0
+CWAN.US,D,20221230,000000,18.63,18.94,18.48,18.75,307596,0
+CWAN.US,D,20230103,000000,18.84,18.93,18.42,18.6,483478,0
+CWAN.US,D,20230104,000000,18.67,18.67,18.09,18.29,409582,0
+CWAN.US,D,20230105,000000,18.08,18.26,17.66,17.94,350611,0
+CWAN.US,D,20230106,000000,18.12,18.37,17.81,18.35,210426,0
+CWAN.US,D,20230109,000000,18.38,18.56,18.19,18.31,341576,0
+CWAN.US,D,20230110,000000,18.29,18.53,17.95,18.24,239618,0
+CWAN.US,D,20230111,000000,18.22,18.6,18.06,18.6,295764,0
+CWAN.US,D,20230112,000000,17.96,18.38,17.88,18.38,453738,0
+CWAN.US,D,20230113,000000,18.36,18.66,18.29,18.51,387529,0
+CWAN.US,D,20230117,000000,18.54,18.85,18.26,18.8,719278,0
+CWAN.US,D,20230118,000000,18.96,19.16,18.48,18.49,527213,0
+CWAN.US,D,20230119,000000,18.27,18.59,18,18.31,511747,0
+CWAN.US,D,20230120,000000,18.29,19,18.1,18.86,256584,0
+CWAN.US,D,20230123,000000,18.91,19.5,18.83,19.5,330457,0
+CWAN.US,D,20230124,000000,19.65,19.86,19.32,19.37,369200,0
+CWAN.US,D,20230125,000000,19.03,19.26,18.52,19.17,175662,0
+CWAN.US,D,20230126,000000,19.32,19.57,19.18,19.29,170686,0
+CWAN.US,D,20230127,000000,19.22,19.74,19.22,19.6,204189,0
+CWAN.US,D,20230130,000000,19.4,19.93,19.36,19.6,480087,0
+CWAN.US,D,20230131,000000,19.72,19.93,19.36,19.58,527116,0
+CWAN.US,D,20230201,000000,19.61,19.73,19.455,19.7,480292,0
+CWAN.US,D,20230202,000000,19.88,19.99,19.45,19.56,801832,0
+CWAN.US,D,20230203,000000,19.36,19.54,19.16,19.35,378382,0
+CWAN.US,D,20230206,000000,19.23,19.53,19.04,19.32,223394,0
+CWAN.US,D,20230207,000000,19.24,19.62,19.105,19.56,176809,0
+CWAN.US,D,20230208,000000,19.63,19.82,19.49,19.51,225483,0
+CWAN.US,D,20230209,000000,19.75,19.85,19.355,19.4,177643,0
+CWAN.US,D,20230210,000000,19.29,19.29,19.03,19.15,277356,0
+CWAN.US,D,20230213,000000,19.24,19.39,19.13,19.15,257310,0
+CWAN.US,D,20230214,000000,19.09,19.305,18.82,18.99,452428,0
+CWAN.US,D,20230215,000000,18.91,19.69,18.66,19.69,324834,0
+CWAN.US,D,20230216,000000,19.47,19.6,19.33,19.34,173188,0
+CWAN.US,D,20230217,000000,19.15,19.3,18.88,19.12,391750,0
+CWAN.US,D,20230221,000000,19.05,19.085,18.66,18.99,323551,0
+CWAN.US,D,20230222,000000,20,20,17.53,17.7,791275,0
+CWAN.US,D,20230223,000000,17.89,18.1,17.61,18.09,391411,0
+CWAN.US,D,20230224,000000,17.94,18.18,17.72,18.03,467601,0
+CWAN.US,D,20230227,000000,18.12,18.32,17.59,17.75,590323,0
+CWAN.US,D,20230228,000000,17.78,17.894,17.18,17.21,517385,0
+CWAN.US,D,20230301,000000,17.22,17.29,16.51,16.52,1045756,0
+CWAN.US,D,20230302,000000,16.4,16.85,16.22,16.35,1074441,0
+CWAN.US,D,20230303,000000,16.35,17.0319,16.33,16.69,1047904,0
+CWAN.US,D,20230306,000000,16.52,16.825,16.36,16.59,531253,0
+CWAN.US,D,20230307,000000,16.66,16.79,16.415,16.69,279824,0
+CWAN.US,D,20230308,000000,16.72,16.72,16,16.11,286489,0
+CWAN.US,D,20230309,000000,14.65,15.32,14.6101,14.88,10230425,0
+CWAN.US,D,20230310,000000,14.79,14.86,13.62,13.66,2249174,0
+CWAN.US,D,20230313,000000,13.69,14.1602,13.54,13.82,1071185,0
+CWAN.US,D,20230314,000000,13.89,14.18,13.75,14.15,980471,0
+CWAN.US,D,20230315,000000,13.95,14.25,13.8401,14.05,1497241,0
+CWAN.US,D,20230316,000000,14.04,14.48,13.98,14.37,889440,0
+CWAN.US,D,20230317,000000,14.32,14.37,14.07,14.23,567610,0
+CWAN.US,D,20230320,000000,14.23,14.53,14.085,14.44,989163,0
+CWAN.US,D,20230321,000000,14.6,14.88,14.54,14.7,513552,0
+CWAN.US,D,20230322,000000,14.69,14.97,14.52,14.65,509922,0
+CWAN.US,D,20230323,000000,14.83,15.025,14.685,14.97,578294,0
+CWAN.US,D,20230324,000000,14.92,15.17,14.88,15.14,1285057,0
+CWAN.US,D,20230327,000000,15.29,15.29,14.88,15.14,548478,0
+CWAN.US,D,20230328,000000,15.17,15.45,15.02,15.37,752107,0
+CWAN.US,D,20230329,000000,15.5,15.66,15.07,15.29,778183,0
+CWAN.US,D,20230330,000000,15.34,15.61,15.18,15.57,301698,0
+CWAN.US,D,20230331,000000,15.61,16.08,15.56,15.96,503707,0
+CWAN.US,D,20230403,000000,15.79,15.91,15.4,15.81,625208,0
+CWAN.US,D,20230404,000000,15.83,15.92,15.56,15.77,339231,0
+CWAN.US,D,20230405,000000,15.69,15.69,15.335,15.53,382800,0
+CWAN.US,D,20230406,000000,15.56,15.71,15.36,15.7,237389,0
+CWAN.US,D,20230410,000000,15.86,16.12,15.48,16.12,354985,0
+CWAN.US,D,20230411,000000,16.08,16.43,15.8,16.4,547484,0
+CWAN.US,D,20230412,000000,16.51,16.54,15.9,15.94,460280,0
+CWAN.US,D,20230413,000000,16.05,16.23,15.76,15.88,297761,0
+CWAN.US,D,20230414,000000,15.86,16.19,15.81,15.93,347501,0
+CWAN.US,D,20230417,000000,15.97,16.11,15.825,16.07,225426,0
+CWAN.US,D,20230418,000000,16.18,16.26,15.98,16.11,276876,0
+CWAN.US,D,20230419,000000,16.11,16.81,16.11,16.63,505066,0
+CWAN.US,D,20230420,000000,16.52,16.8,16.39,16.55,317415,0
+CWAN.US,D,20230421,000000,16.58,16.82,16.425,16.75,221706,0
+CWAN.US,D,20230424,000000,16.68,16.91,16.49,16.8,288844,0
+CWAN.US,D,20230425,000000,16.78,16.88,15.93,15.94,360797,0
+CWAN.US,D,20230426,000000,16.01,16.15,15.56,15.58,324645,0
+CWAN.US,D,20230427,000000,15.67,15.81,15.46,15.56,304469,0
+CWAN.US,D,20230428,000000,15.47,15.68,15.35,15.41,498569,0
+CWAN.US,D,20230501,000000,15.34,15.77,15.34,15.46,298385,0
+CWAN.US,D,20230502,000000,15.605,15.605,14.85,14.93,300410,0
+CWAN.US,D,20230503,000000,14.88,15.17,14.74,14.75,260183,0
+CWAN.US,D,20230504,000000,14.66,14.98,14.33,14.62,526243,0
+CWAN.US,D,20230505,000000,13.72,14.455,13.015,14.36,508876,0
+CWAN.US,D,20230508,000000,14.57,14.81,14.43,14.66,264777,0
+CWAN.US,D,20230509,000000,14.57,14.93,14.47,14.92,340257,0
+CWAN.US,D,20230510,000000,15.04,15.47,14.69,15.25,269640,0
+CWAN.US,D,20230511,000000,15.2,15.25,14.795,15.04,221623,0
+CWAN.US,D,20230512,000000,14.97,15.05,14.84,15.01,215707,0
+CWAN.US,D,20230515,000000,15.03,15.31,14.91,15.3,225188,0
+CWAN.US,D,20230516,000000,15.15,15.23,15.01,15.1,247658,0
+CWAN.US,D,20230517,000000,15.18,15.29,15.06,15.08,195808,0
+CWAN.US,D,20230518,000000,15.07,15.3,14.99,15.16,492066,0
+CWAN.US,D,20230519,000000,15.17,15.855,15.17,15.81,307994,0
+CWAN.US,D,20230522,000000,15.94,16.38,15.81,16.38,277682,0
+CWAN.US,D,20230523,000000,16.38,16.41,15.8,16,894683,0
+CWAN.US,D,20230524,000000,15.92,16.03,15.665,16,416475,0
+CWAN.US,D,20230525,000000,15.99,16.08,15.31,15.43,250180,0
+CWAN.US,D,20230526,000000,15.47,16.09,15.47,15.99,462162,0
+CWAN.US,D,20230530,000000,16.1,16.255,15.81,15.98,403130,0
+CWAN.US,D,20230531,000000,15.8,16.25,15.8,16.12,1537535,0
+CWAN.US,D,20230601,000000,15.98,16.2205,15.74,15.87,568234,0
+CWAN.US,D,20230602,000000,15.92,16.09,15.7,15.87,476707,0
+CWAN.US,D,20230605,000000,15.79,16.005,15.56,15.95,211235,0
+CWAN.US,D,20230606,000000,15.86,16.5,15.86,16.39,303556,0
+CWAN.US,D,20230607,000000,16.41,16.81,16.29,16.55,349394,0
+CWAN.US,D,20230608,000000,16.48,16.58,16.28,16.34,197620,0
+CWAN.US,D,20230609,000000,16.38,16.5,16.19,16.48,201702,0
+CWAN.US,D,20230612,000000,16.57,16.64,16.42,16.54,200272,0
+CWAN.US,D,20230613,000000,16.63,16.72,16.44,16.72,332609,0
+CWAN.US,D,20230614,000000,16.68,16.79,16.33,16.35,288362,0
+CWAN.US,D,20230615,000000,16.24,16.86,16.24,16.55,418708,0
+CWAN.US,D,20230616,000000,16,16.1,15.5,15.88,2616725,0
+CWAN.US,D,20230620,000000,15.75,16.04,15.47,15.49,1253880,0
+CWAN.US,D,20230621,000000,15.55,15.7,15.47,15.58,888762,0
+CWAN.US,D,20230622,000000,15.53,15.63,15.47,15.55,451426,0
+CWAN.US,D,20230623,000000,15.39,15.81,15.39,15.77,1916716,0
+CWAN.US,D,20230626,000000,15.71,15.85,15.41,15.55,592620,0
+CWAN.US,D,20230627,000000,15.6,15.9,15.51,15.81,792575,0
+CWAN.US,D,20230628,000000,15.81,15.9,15.665,15.87,504111,0
+CWAN.US,D,20230629,000000,15.87,15.93,15.67,15.89,435881,0
+CWAN.US,D,20230630,000000,15.9,15.95,15.78,15.87,273485,0
+CWAN.US,D,20230703,000000,15.86,15.89,15.705,15.78,99907,0
+CWAN.US,D,20230705,000000,15.68,15.8,15.53,15.6,415860,0
+CWAN.US,D,20230706,000000,15.37,15.49,15.28,15.45,443520,0
+CWAN.US,D,20230707,000000,15.37,15.61,15.35,15.41,227284,0
+CWAN.US,D,20230710,000000,15.4,15.71,15.35,15.65,357131,0
+CWAN.US,D,20230711,000000,15.66,15.99,15.612,15.99,659240,0
+CWAN.US,D,20230712,000000,16.16,16.35,16.07,16.35,775112,0
+CWAN.US,D,20230713,000000,16.43,16.7,16.29,16.68,641772,0
+CWAN.US,D,20230714,000000,16.61,16.84,16.61,16.69,714661,0
+CWAN.US,D,20230717,000000,16.75,16.95,16.7,16.88,1089075,0
+CWAN.US,D,20230718,000000,16.94,17,16.82,16.93,283679,0
+CWAN.US,D,20230719,000000,17,17.08,16.92,17.05,458653,0
+CWAN.US,D,20230720,000000,17.05,17.25,17,17.23,672498,0
+CWAN.US,D,20230721,000000,17.3,17.35,17.03,17.1,530814,0
+CWAN.US,D,20230724,000000,17.1,17.15,16.79,17.12,857716,0
+CWAN.US,D,20230725,000000,17.15,17.17,16.95,17,698373,0
+CWAN.US,D,20230726,000000,17,17.12,16.91,16.96,412304,0
+CWAN.US,D,20230727,000000,17.01,17.0599,16.87,16.89,625257,0
+CWAN.US,D,20230728,000000,17.01,17.25,16.975,17.1,819173,0
+CWAN.US,D,20230731,000000,17.15,17.25,17.09,17.23,658660,0
+CWAN.US,D,20230801,000000,17.19,17.25,17.01,17.23,413630,0
+CWAN.US,D,20230802,000000,17.23,17.24,16.68,16.78,646642,0
+CWAN.US,D,20230803,000000,17.49,17.89,16.75,17.61,2349839,0
+CWAN.US,D,20230804,000000,17.75,18,17.37,17.39,887854,0
+CWAN.US,D,20230807,000000,17.4,17.4,16.68,16.88,682420,0
+CWAN.US,D,20230808,000000,16.66,16.81,16.39,16.58,698725,0
+CWAN.US,D,20230809,000000,16.58,16.77,16.45,16.55,552017,0
+CWAN.US,D,20230810,000000,16.7,16.83,16.48,16.51,365990,0
+CWAN.US,D,20230811,000000,16.49,17.005,16.46,16.99,479599,0
+CWAN.US,D,20230814,000000,17,17.05,16.83,16.96,496324,0
+CWAN.US,D,20230815,000000,16.95,17.08,16.871,16.97,507194,0
+CWAN.US,D,20230816,000000,16.98,17.09,16.89,17.04,338282,0
+CWAN.US,D,20230817,000000,17.03,17.13,16.93,17,430003,0
+CWAN.US,D,20230818,000000,16.83,17.19,16.74,17.11,413763,0
+CWAN.US,D,20230821,000000,17.08,17.215,16.83,16.84,261882,0
+CWAN.US,D,20230822,000000,16.95,17.34,16.86,17.26,383553,0
+CWAN.US,D,20230823,000000,17.26,17.45,17.21,17.44,383885,0
+CWAN.US,D,20230824,000000,17.44,17.44,17.2,17.25,424115,0
+CWAN.US,D,20230825,000000,17.32,17.56,17.23,17.5,504373,0
+CWAN.US,D,20230828,000000,17.53,17.74,17.46,17.48,405613,0
+CWAN.US,D,20230829,000000,17.45,17.785,17.38,17.73,437460,0
+CWAN.US,D,20230830,000000,17.7,18.11,17.7,18.06,1009400,0
+CWAN.US,D,20230831,000000,18.04,18.25,18.025,18.15,1129823,0
+CWAN.US,D,20230901,000000,18.23,18.33,18.11,18.26,753999,0
+CWAN.US,D,20230905,000000,18.22,18.89,18.195,18.84,985658,0
+CWAN.US,D,20230906,000000,18.73,19.22,18.655,19.08,1697606,0
+CWAN.US,D,20230907,000000,19,19.54,18.96,19.41,1817990,0
+CWAN.US,D,20230908,000000,19.6,19.75,19,19,1510615,0
+CWAN.US,D,20230911,000000,19.03,19.315,18.965,19.05,1374472,0
+CWAN.US,D,20230912,000000,19.04,19.28,18.71,18.81,870806,0
+CWAN.US,D,20230913,000000,18.85,18.89,18.5,18.72,869746,0
+CWAN.US,D,20230914,000000,18.75,19.23,18.715,19.17,1130826,0
+CWAN.US,D,20230915,000000,19.1,19.37,18.94,19.32,1595698,0
+CWAN.US,D,20230918,000000,19.31,19.46,19.215,19.4,790335,0
+CWAN.US,D,20230919,000000,19.36,19.41,19.155,19.31,1566301,0
+CWAN.US,D,20230920,000000,19.32,19.7,19.31,19.51,781443,0
+CWAN.US,D,20230921,000000,19.42,19.47,19.245,19.27,679572,0
+CWAN.US,D,20230922,000000,19.4,19.67,19.3,19.67,897751,0
+CWAN.US,D,20230925,000000,20.13,20.15,19.6417,19.91,987639,0
+CWAN.US,D,20230926,000000,19.75,19.9,19.46,19.46,651494,0
+CWAN.US,D,20230927,000000,19.57,19.84,19.46,19.72,626224,0
+CWAN.US,D,20230928,000000,19.71,19.9694,19.525,19.64,751974,0
+CWAN.US,D,20230929,000000,19.82,19.97,19.305,19.34,915651,0
+CWAN.US,D,20231002,000000,19.29,19.47,19.215,19.38,723121,0
+CWAN.US,D,20231003,000000,19.32,19.549,19.09,19.1,1014914,0
+CWAN.US,D,20231004,000000,19.12,19.23,18.87,19.14,1800325,0
+CWAN.US,D,20231005,000000,19.14,19.89,19.14,19.89,773338,0
+CWAN.US,D,20231006,000000,19.72,20.35,19.72,20.18,826256,0
+CWAN.US,D,20231009,000000,20.04,20.16,19.81,20.11,368716,0
+CWAN.US,D,20231010,000000,20.12,20.6,20.06,20.41,528078,0
+CWAN.US,D,20231011,000000,20.5,20.735,20.395,20.56,449888,0
+CWAN.US,D,20231012,000000,20.56,20.73,20.03,20.24,482570,0
+CWAN.US,D,20231013,000000,20.42,20.42,19.28,19.54,726470,0
+CWAN.US,D,20231016,000000,19.68,19.82,19.4485,19.74,621574,0
+CWAN.US,D,20231017,000000,19.64,20.3,19.61,20.01,538022,0
+CWAN.US,D,20231018,000000,19.98,20.07,19.45,19.45,332074,0
+CWAN.US,D,20231019,000000,19.58,19.925,19.3916,19.5,548068,0
+CWAN.US,D,20231020,000000,19.47,19.47,18.86,18.95,839529,0
+CWAN.US,D,20231023,000000,18.91,19.42,18.81,19.11,1086426,0
+CWAN.US,D,20231024,000000,19.25,19.65,19.22,19.4,751697,0
+CWAN.US,D,20231025,000000,19.27,19.34,18.72,18.72,507648,0
+CWAN.US,D,20231026,000000,18.83,18.87,18.365,18.5,944074,0
+CWAN.US,D,20231027,000000,18.54,18.57,18.11,18.19,397946,0
+CWAN.US,D,20231030,000000,18.33,18.335,17.9712,18,657143,0
+CWAN.US,D,20231031,000000,17.99,18.22,17.93,18.08,739406,0
+CWAN.US,D,20231101,000000,17.98,18.26,17.65,17.93,837608,0
+CWAN.US,D,20231102,000000,18.19,19.41,18.19,18.61,1075631,0
+CWAN.US,D,20231103,000000,18.61,19.01,18.46,18.53,1176473,0
+CWAN.US,D,20231106,000000,18.81,18.9,17.88,18.16,1225329,0
+CWAN.US,D,20231107,000000,18.39,19,18.05,18.74,9566217,0
+CWAN.US,D,20231108,000000,18.75,19.23,18.71,19.2,3202643,0
+CWAN.US,D,20231109,000000,19.19,19.255,18.94,19,1157734,0
+CWAN.US,D,20231110,000000,19,19.31,19,19.24,928061,0
+CWAN.US,D,20231113,000000,19.26,20.0875,19.25,20.04,3023375,0
+CWAN.US,D,20231114,000000,20.39,21.26,20.215,21.15,1692670,0
+CWAN.US,D,20231115,000000,21.15,21.77,21.105,21.23,1443521,0
+CWAN.US,D,20231116,000000,21.19,21.33,20.96,21.17,642123,0
+CWAN.US,D,20231117,000000,21.17,21.39,20.97,21.21,874541,0
+CWAN.US,D,20231120,000000,21.33,21.53,21.09,21.2,767351,0
+CWAN.US,D,20231121,000000,21.1,21.135,20.81,20.87,732189,0
+CWAN.US,D,20231122,000000,21.05,21.05,20.73,20.85,547714,0
+CWAN.US,D,20231124,000000,20.78,21.08,20.69,21.06,324866,0
+CWAN.US,D,20231127,000000,21,21.0999,20.83,21.01,1511348,0
+CWAN.US,D,20231128,000000,20.93,21.265,20.81,21.12,719226,0
+CWAN.US,D,20231129,000000,21.34,21.89,21.03,21.31,1114570,0
+CWAN.US,D,20231130,000000,21.39,21.48,20.99,21.31,1977781,0
+CWAN.US,D,20231201,000000,19.6,19.92,19.38,19.76,8617196,0
+CWAN.US,D,20231204,000000,19.61,19.615,18.72,19.16,3092751,0
+CWAN.US,D,20231205,000000,19.12,19.12,18.55,18.95,1988187,0
+CWAN.US,D,20231206,000000,19,19.44,18.91,19.2,1602520,0
+CWAN.US,D,20231207,000000,19.15,19.15,18.74,18.94,2432160,0
+CWAN.US,D,20231208,000000,18.92,19.36,18.81,19.25,856398,0
+CWAN.US,D,20231211,000000,19.17,19.35,19.102,19.17,672699,0
+CWAN.US,D,20231212,000000,19.17,19.32,18.96,19.25,1115870,0
+CWAN.US,D,20231213,000000,19.28,19.42,19.08,19.35,776028,0
+CWAN.US,D,20231214,000000,19.43,19.74,19.07,19.7,2193123,0
+CWAN.US,D,20231215,000000,19.84,19.84,19.37,19.81,2611428,0
+CWAN.US,D,20231218,000000,19.8,19.9599,19.58,19.67,1198108,0
+CWAN.US,D,20231219,000000,19.69,19.8,19.49,19.79,3598594,0
+CWAN.US,D,20231220,000000,19.68,20.39,19.59,19.7,1945107,0
+CWAN.US,D,20231221,000000,19.77,19.97,19.51,19.77,838594,0
+CWAN.US,D,20231222,000000,19.82,20.17,19.74,20.05,1919549,0
+CWAN.US,D,20231226,000000,20.1,20.18,19.975,20.08,564380,0
+CWAN.US,D,20231227,000000,20.05,20.31,19.84,19.97,464215,0
+CWAN.US,D,20231228,000000,19.98,20.16,19.89,20.1,1067970,0
+CWAN.US,D,20231229,000000,20.14,20.32,19.945,20.03,738024,0
+CWAN.US,D,20240102,000000,19.65,19.65,19.04,19.48,1872419,0
+CWAN.US,D,20240103,000000,19.35,19.8,19.0146,19.38,2146072,0
+CWAN.US,D,20240104,000000,19.38,19.685,19.31,19.34,965597,0
+CWAN.US,D,20240105,000000,19.21,19.63,19.12,19.55,1237992,0
+CWAN.US,D,20240108,000000,19.63,19.9,19.51,19.57,1012537,0
+CWAN.US,D,20240109,000000,19.49,19.87,19.3957,19.6,803146,0
+CWAN.US,D,20240110,000000,19.65,19.875,19.37,19.84,857646,0
+CWAN.US,D,20240111,000000,19.86,19.86,19.64,19.65,654203,0
+CWAN.US,D,20240112,000000,19.79,20.2,19.7,20.09,933392,0
+CWAN.US,D,20240116,000000,20,20.18,19.72,19.97,720717,0
+CWAN.US,D,20240117,000000,19.75,19.8,19.58,19.62,449619,0
+CWAN.US,D,20240118,000000,19.69,19.72,19.31,19.38,1140277,0
+CWAN.US,D,20240119,000000,19.48,19.48,18.62,18.65,2116164,0
+CWAN.US,D,20240122,000000,18.83,19.055,18.65,19.03,1762804,0
+CWAN.US,D,20240123,000000,19.02,19.43,18.61,18.77,581416,0
+CWAN.US,D,20240124,000000,18.99,19,18.365,18.39,1042838,0
+CWAN.US,D,20240125,000000,18.49,18.87,18.3,18.86,1143657,0
+CWAN.US,D,20240126,000000,18.85,19.25,18.82,19.11,1132613,0
+CWAN.US,D,20240129,000000,19.27,19.66,19.21,19.58,692834,0
+CWAN.US,D,20240130,000000,19.52,19.63,19.025,19.15,587199,0
+CWAN.US,D,20240131,000000,19.08,19.36,18.82,18.85,1006017,0
+CWAN.US,D,20240201,000000,18.88,19.22,18.72,19.19,836865,0
+CWAN.US,D,20240202,000000,19.14,19.36,18.99,19.26,684442,0
+CWAN.US,D,20240205,000000,19.25,19.29,18.45,18.64,670344,0
+CWAN.US,D,20240206,000000,18.78,18.9,18.45,18.75,387285,0
+CWAN.US,D,20240207,000000,18.83,18.94,18.57,18.93,1066491,0
+CWAN.US,D,20240208,000000,18.9,19.2,18.82,19.01,724696,0
+CWAN.US,D,20240209,000000,19.24,19.55,19.15,19.34,823105,0
+CWAN.US,D,20240212,000000,19.32,19.67,19.1522,19.34,1078012,0
+CWAN.US,D,20240213,000000,18.86,19.12,18.7211,18.98,685471,0
+CWAN.US,D,20240214,000000,19.18,19.5,19.14,19.47,1359745,0
+CWAN.US,D,20240215,000000,19.64,19.93,19.54,19.91,713850,0
+CWAN.US,D,20240216,000000,19.92,20.005,19.7,19.71,707750,0
+CWAN.US,D,20240220,000000,19.48,20.1,19.42,20.03,1416333,0
+CWAN.US,D,20240221,000000,19.6,19.885,19.22,19.72,1502955,0
+CWAN.US,D,20240222,000000,20,20.091,19.63,19.81,1191467,0
+CWAN.US,D,20240223,000000,20,20.19,19.61,20.04,534232,0
+CWAN.US,D,20240226,000000,20.05,20.33,19.88,19.9,566508,0
+CWAN.US,D,20240227,000000,19.91,20.32,19.67,19.98,736039,0
+CWAN.US,D,20240228,000000,19.89,20.02,19.43,19.44,834393,0
+CWAN.US,D,20240229,000000,17.22,18,16.72,17.22,3343863,0
+CWAN.US,D,20240301,000000,17.13,17.25,16.85,17.06,1634354,0
+CWAN.US,D,20240304,000000,17.06,17.79,16.98,17.55,1080382,0
+CWAN.US,D,20240305,000000,17.38,17.52,16.74,16.99,1377432,0
+CWAN.US,D,20240306,000000,17.19,17.57,16.79,17.36,1638301,0
+CWAN.US,D,20240307,000000,16.95,16.97,16.45,16.7,4493482,0
+CWAN.US,D,20240308,000000,16.8,17.05,16.73,16.93,2217405,0
+CWAN.US,D,20240311,000000,16.91,17.05,16.74,16.82,1698702,0
+CWAN.US,D,20240312,000000,16.82,17.08,16.73,16.93,2240688,0
+CWAN.US,D,20240313,000000,17.04,17.18,16.38,16.51,2084045,0
+CWAN.US,D,20240314,000000,16.48,16.62,16.2401,16.39,1656819,0
+CWAN.US,D,20240315,000000,16.27,16.61,16.1,16.61,1823688,0
+CWAN.US,D,20240318,000000,16.59,16.93,16.495,16.81,1535257,0
+CWAN.US,D,20240319,000000,16.86,17.11,16.63,16.98,2326886,0
+CWAN.US,D,20240320,000000,16.96,17.38,16.85,17.28,1316222,0
+CWAN.US,D,20240321,000000,17.34,17.46,17,17.26,1814164,0
+CWAN.US,D,20240322,000000,17.24,17.39,17.14,17.33,2582244,0
+CWAN.US,D,20240325,000000,17.36,17.41,17.02,17.04,1738217,0
+CWAN.US,D,20240326,000000,17.06,17.26,16.9,17.24,1099687,0
+CWAN.US,D,20240327,000000,17.32,17.525,17.225,17.47,1320767,0
+CWAN.US,D,20240328,000000,17.58,17.82,17.48,17.69,1004068,0
+CWAN.US,D,20240401,000000,17.7,17.735,17.23,17.25,964677,0
+CWAN.US,D,20240402,000000,17.2,17.3,16.96,17.2,872153,0
+CWAN.US,D,20240403,000000,17.11,17.23,17.02,17.16,877211,0
+CWAN.US,D,20240404,000000,17.29,17.53,17.09,17.12,642471,0
+CWAN.US,D,20240405,000000,17.11,17.23,16.98,17.1,678931,0
+CWAN.US,D,20240408,000000,17.15,17.3299,17.03,17.09,770612,0
+CWAN.US,D,20240409,000000,17.1,17.23,16.92,16.93,735546,0
+CWAN.US,D,20240410,000000,16.66,16.6975,16.25,16.38,1097756,0
+CWAN.US,D,20240411,000000,16.46,16.54,16.125,16.29,1140158,0
+CWAN.US,D,20240412,000000,16.24,16.51,16.172,16.44,963510,0
+CWAN.US,D,20240415,000000,16.52,16.525,16.1,16.14,1106486,0
+CWAN.US,D,20240416,000000,16.04,16.39,16.03,16.23,678992,0
+CWAN.US,D,20240417,000000,16.23,16.42,16.2025,16.29,732184,0
+CWAN.US,D,20240418,000000,16.42,16.62,16.21,16.31,1155051,0
+CWAN.US,D,20240419,000000,16.35,16.435,16.21,16.36,844267,0
+CWAN.US,D,20240422,000000,16.44,16.69,16.365,16.51,767986,0
+CWAN.US,D,20240423,000000,16.52,17.08,16.52,16.68,739928,0
+CWAN.US,D,20240424,000000,16.68,16.84,16.46,16.53,516810,0
+CWAN.US,D,20240425,000000,16.34,16.76,16.11,16.58,820765,0
+CWAN.US,D,20240426,000000,16.61,16.79,16.3,16.4,890422,0
+CWAN.US,D,20240429,000000,16.46,16.46,16.02,16.04,1270171,0
+CWAN.US,D,20240430,000000,16,16.15,15.68,15.78,2063175,0
+CWAN.US,D,20240501,000000,15.87,16.09,15.62,15.82,2056605,0
+CWAN.US,D,20240502,000000,16.5,17.35,16.47,17.18,2458459,0
+CWAN.US,D,20240503,000000,17.38,17.71,17.05,17.67,1563888,0
+CWAN.US,D,20240506,000000,17.74,17.94,17.265,17.47,1061596,0
+CWAN.US,D,20240507,000000,17.61,17.9,17.42,17.65,1120067,0
+CWAN.US,D,20240508,000000,17.58,18.12,17.58,18.05,876621,0
+CWAN.US,D,20240509,000000,18.06,18.18,17.665,18.17,743075,0
+CWAN.US,D,20240510,000000,18.17,18.33,17.86,18.28,789252,0
+CWAN.US,D,20240513,000000,18.35,18.53,18.22,18.43,1088523,0
+CWAN.US,D,20240514,000000,18.55,18.97,18.5,18.95,891340,0
+CWAN.US,D,20240515,000000,19.13,19.49,18.92,19.1,1290779,0
+CWAN.US,D,20240516,000000,19.06,19.5,19.01,19.4,1115073,0
+CWAN.US,D,20240517,000000,19.46,19.52,19.26,19.39,626134,0
+CWAN.US,D,20240520,000000,19.41,19.55,19.16,19.31,730175,0
+CWAN.US,D,20240521,000000,19.25,19.25,18.74,19.04,1074732,0
+CWAN.US,D,20240522,000000,18.99,19.17,18.8,19.08,552937,0
+CWAN.US,D,20240523,000000,19.08,19.17,18.79,19.08,805986,0
+CWAN.US,D,20240524,000000,19.14,19.24,18.88,19.1,739385,0
+CWAN.US,D,20240528,000000,19.33,19.58,18.76,18.84,1166609,0
+CWAN.US,D,20240529,000000,18.65,18.93,18.53,18.93,647434,0
+CWAN.US,D,20240530,000000,18.84,18.99,18.725,18.81,689495,0
+CWAN.US,D,20240531,000000,18.88,19.09,18.41,18.98,1670143,0
+CWAN.US,D,20240603,000000,18.94,19.05,18.32,18.92,991081,0
+CWAN.US,D,20240604,000000,18.94,19.085,18.55,19.07,1374965,0
+CWAN.US,D,20240605,000000,19.11,19.59,18.91,19.56,2030987,0
+CWAN.US,D,20240606,000000,19.41,20.55,18.8839,20.2,1840048,0
+CWAN.US,D,20240607,000000,20.24,20.29,19.84,20.11,1111727,0
+CWAN.US,D,20240610,000000,20.05,20.34,19.86,20.11,1207026,0
+CWAN.US,D,20240611,000000,19.48,20.155,19.28,20.1,3890852,0
+CWAN.US,D,20240612,000000,20.2,20.23,19.72,19.75,1199728,0
+CWAN.US,D,20240613,000000,19.66,19.73,19.1346,19.18,1005580,0
+CWAN.US,D,20240614,000000,19.11,19.43,19.05,19.29,910755,0
+CWAN.US,D,20240617,000000,19.22,19.275,18.82,19.04,1279136,0
+CWAN.US,D,20240618,000000,19.03,19.15,18.89,19.01,1225781,0
+CWAN.US,D,20240620,000000,19.01,19.02,18.51,18.56,1365894,0
+CWAN.US,D,20240621,000000,18.59,19.07,18.48,19,2169229,0
+CWAN.US,D,20240624,000000,19.02,19.07,18.615,18.93,2452544,0
+CWAN.US,D,20240625,000000,18.93,19.1,18.39,18.46,1777569,0
+CWAN.US,D,20240626,000000,18.35,18.89,18.23,18.63,2316534,0
+CWAN.US,D,20240627,000000,18.71,19.03,18.28,18.44,2502819,0
+CWAN.US,D,20240628,000000,18.54,18.92,18.33,18.52,23553553,0
+CWAN.US,D,20240701,000000,18.57,18.69,18.17,18.34,2302764,0
+CWAN.US,D,20240702,000000,18.34,18.34,18.06,18.24,1147711,0
+CWAN.US,D,20240703,000000,18.22,18.64,18.13,18.61,630687,0
+CWAN.US,D,20240705,000000,18.53,19.03,18.52,19.02,1399270,0
+CWAN.US,D,20240708,000000,19.56,19.56,19.09,19.09,1794575,0
+CWAN.US,D,20240709,000000,19.06,19.1036,18.75,18.75,1074660,0
+CWAN.US,D,20240710,000000,18.78,18.78,17.629,17.83,1607485,0
+CWAN.US,D,20240711,000000,18.01,18.64,17.94,18.56,2022849,0
+CWAN.US,D,20240712,000000,18.77,19.16,18.745,18.92,1167857,0
+CWAN.US,D,20240715,000000,19.1,19.1,18.75,19.05,1225007,0
+CWAN.US,D,20240716,000000,19.22,19.53,19.11,19.36,981303,0
+CWAN.US,D,20240717,000000,19.29,19.64,19.175,19.59,1196675,0
+CWAN.US,D,20240718,000000,19.52,20.15,19.52,19.91,1915466,0
+CWAN.US,D,20240719,000000,19.95,20.51,19.865,20.04,1967059,0
+CWAN.US,D,20240722,000000,20.02,20.23,19.78,20.01,1178309,0
+CWAN.US,D,20240723,000000,20.02,20.4,19.78,20.22,1422469,0
+CWAN.US,D,20240724,000000,20.21,20.46,20.01,20.26,835954,0
+CWAN.US,D,20240725,000000,20.39,20.69,20.13,20.17,1854472,0
+CWAN.US,D,20240726,000000,20.33,20.69,20.33,20.6,1375168,0
+CWAN.US,D,20240729,000000,20.61,21,19.89,20.01,1230971,0
+CWAN.US,D,20240730,000000,19.99,20.15,19.6,19.81,1422818,0
+CWAN.US,D,20240731,000000,19.73,20.03,19.46,19.55,1664754,0
+CWAN.US,D,20240801,000000,21,23.55,21,23.52,7810967,0
+CWAN.US,D,20240802,000000,23.21,23.91,22.57,23.76,2685136,0
+CWAN.US,D,20240805,000000,23.17,23.39,22.74,23.03,2193193,0
+CWAN.US,D,20240806,000000,23,23.36,22.4,22.46,2767288,0
+CWAN.US,D,20240807,000000,22.64,22.99,22.15,22.5,1762170,0
+CWAN.US,D,20240808,000000,22.79,23.35,22.54,22.97,2115753,0
+CWAN.US,D,20240809,000000,22.5,22.76,22.11,22.4,3660023,0
+CWAN.US,D,20240812,000000,22.55,22.73,22,22.34,2189361,0
+CWAN.US,D,20240813,000000,22.45,23.34,22.39,23.02,2558211,0
+CWAN.US,D,20240814,000000,22.99,23.56,22.935,23.39,2244597,0
+CWAN.US,D,20240815,000000,23.66,23.93,23.36,23.57,1293846,0
+CWAN.US,D,20240816,000000,23.61,23.75,23.365,23.59,1188567,0
+CWAN.US,D,20240819,000000,24,24.4446,23.82,24.31,1540625,0
+CWAN.US,D,20240820,000000,24.24,24.75,24.21,24.36,1799884,0
+CWAN.US,D,20240821,000000,24.36,24.73,24.1,24.66,1466048,0
+CWAN.US,D,20240822,000000,24.64,24.88,24.3,24.31,636844,0
+CWAN.US,D,20240823,000000,24.52,24.65,24.21,24.63,906210,0
+CWAN.US,D,20240826,000000,24.25,24.52,24.05,24.26,1239398,0
+CWAN.US,D,20240827,000000,24.24,24.365,24.05,24.32,1201113,0
+CWAN.US,D,20240828,000000,24.43,24.5499,24.18,24.28,1919598,0
+CWAN.US,D,20240829,000000,24.28,24.8548,24.09,24.57,1189750,0
+CWAN.US,D,20240830,000000,24.61,24.86,24.43,24.78,2129008,0
+CWAN.US,D,20240903,000000,24.71,24.93,24.06,24.09,1690207,0
+CWAN.US,D,20240904,000000,23.94,24.19,23.34,23.96,1383188,0
+CWAN.US,D,20240905,000000,23.91,24.18,23.72,23.85,724106,0
+CWAN.US,D,20240906,000000,24.04,24.13,23.64,23.81,887400,0
+CWAN.US,D,20240909,000000,23.86,24.29,23.86,24.15,1183805,0
+CWAN.US,D,20240910,000000,24.24,24.305,23.54,23.59,642784,0
+CWAN.US,D,20240911,000000,23.57,23.67,23.22,23.56,979110,0
+CWAN.US,D,20240912,000000,23.56,23.78,23.36,23.36,915469,0
+CWAN.US,D,20240913,000000,23.55,24.109,23.37,24.01,918238,0
+CWAN.US,D,20240916,000000,24.03,24.71,23.9598,24.51,1577332,0
+CWAN.US,D,20240917,000000,24.51,24.9,24.44,24.72,1631691,0
+CWAN.US,D,20240918,000000,24.75,25.42,24.25,25.15,2005948,0
+CWAN.US,D,20240919,000000,25.4,25.81,25.35,25.58,1795922,0
+CWAN.US,D,20240920,000000,25.55,25.76,25.202,25.29,3488580,0
+CWAN.US,D,20240923,000000,25.37,25.68,25.13,25.66,1099468,0
+CWAN.US,D,20240924,000000,25.59,26.025,25.54,25.84,1168561,0
+CWAN.US,D,20240925,000000,25.83,25.9,25.45,25.58,931634,0
+CWAN.US,D,20240926,000000,25.75,25.99,25.35,25.36,999104,0
+CWAN.US,D,20240927,000000,25.39,25.6,25.13,25.2,629080,0
+CWAN.US,D,20240930,000000,25.4,25.5,25.03,25.25,1008754,0
+CWAN.US,D,20241001,000000,25.25,25.34,24.72,24.98,1146468,0
+CWAN.US,D,20241002,000000,24.92,25.18,24.8,24.92,833661,0
+CWAN.US,D,20241003,000000,24.86,25.36,24.79,25.02,947297,0
+CWAN.US,D,20241004,000000,25.36,25.6,25.09,25.38,771020,0
+CWAN.US,D,20241007,000000,25.68,26,24.98,25.06,912570,0
+CWAN.US,D,20241008,000000,25.48,25.64,25.085,25.14,787720,0
+CWAN.US,D,20241009,000000,25.1,25.49,24.995,25.27,956303,0
+CWAN.US,D,20241010,000000,24.96,25.63,24.91,25.54,1058316,0
+CWAN.US,D,20241011,000000,25.5,25.88,25.5,25.78,615383,0
+CWAN.US,D,20241014,000000,25.89,26.18,25.77,26.02,1077536,0
+CWAN.US,D,20241015,000000,25.97,26.48,25.83,26.14,765639,0
+CWAN.US,D,20241016,000000,26.08,26.32,25.965,26.3,588371,0
+CWAN.US,D,20241017,000000,26.43,27.16,26.3,27.15,1114994,0
+CWAN.US,D,20241018,000000,27.29,27.41,27.14,27.4,1084238,0
+CWAN.US,D,20241021,000000,27.37,27.65,27.01,27.04,1495417,0
+CWAN.US,D,20241022,000000,27,27.2,26.85,26.93,1241244,0
+CWAN.US,D,20241023,000000,26.98,26.98,26.08,26.23,1562358,0
+CWAN.US,D,20241024,000000,26.44,26.68,26.21,26.27,1242600,0
+CWAN.US,D,20241025,000000,26.4,26.605,26.23,26.3,1368042,0
+CWAN.US,D,20241028,000000,26.5,26.98,26.45,26.45,817607,0
+CWAN.US,D,20241029,000000,26.41,26.96,26.405,26.85,894073,0
+CWAN.US,D,20241030,000000,26.86,27.19,26.85,26.89,826956,0
+CWAN.US,D,20241031,000000,26.89,26.92,26.1,26.11,1688675,0
+CWAN.US,D,20241101,000000,26.28,26.655,26.02,26.29,1032607,0
+CWAN.US,D,20241104,000000,26.26,26.72,26.16,26.31,1417671,0
+CWAN.US,D,20241105,000000,26.37,27.12,26.37,26.96,1085847,0
+CWAN.US,D,20241106,000000,27.76,28.75,27.6742,28.58,2711522,0
+CWAN.US,D,20241107,000000,32.86,35.71,32.25,32.79,6549283,0
+CWAN.US,D,20241108,000000,32.16,32.515,30.99,31.9,2838315,0
+CWAN.US,D,20241111,000000,32.115,32.64,30.94,31.02,3932684,0
+CWAN.US,D,20241112,000000,28.8,29.95,28.61,29.79,10684720,0
+CWAN.US,D,20241113,000000,29.83,30.575,29.62,30.25,4148594,0
+CWAN.US,D,20241114,000000,30.03,30.83,29.74,30.45,5940987,0
+CWAN.US,D,20241115,000000,30.47,30.77,29.95,30.49,7305364,0
+CWAN.US,D,20241118,000000,30.68,30.73,29.88,29.98,2508776,0
+CWAN.US,D,20241119,000000,29.064,30.835,29.06,30.82,2062202,0
+CWAN.US,D,20241120,000000,31,31.23,30.38,30.9,2034475,0
+CWAN.US,D,20241121,000000,31.005,31.96,31.005,31.75,2071917,0
+CWAN.US,D,20241122,000000,31.998,32,31.47,31.94,1754516,0
+CWAN.US,D,20241125,000000,32.29,32.71,32.02,32.4,2948330,0
+CWAN.US,D,20241126,000000,32.345,32.47,31.93,32.21,1981484,0
+CWAN.US,D,20241127,000000,32.32,32.34,31,31.17,2872914,0
+CWAN.US,D,20241129,000000,31.22,31.42,30.8,31.04,1608663,0
+CWAN.US,D,20241202,000000,31.175,31.58,30.81,31.08,2128471,0
+CWAN.US,D,20241203,000000,29.75,30.11,29.37,29.62,7644834,0
+CWAN.US,D,20241204,000000,29.78,30.18,29.57,29.99,3857119,0
+CWAN.US,D,20241205,000000,29.86,30.06,29.53,29.94,3413186,0
+CWAN.US,D,20241206,000000,30.1,30.1,29.721,29.75,2595026,0
+CWAN.US,D,20241209,000000,30,30,28.69,28.83,2698452,0
+CWAN.US,D,20241210,000000,28.895,29.77,28.825,29.02,3548951,0
+CWAN.US,D,20241211,000000,28.96,29.73,28.74,29.6,2867226,0
+CWAN.US,D,20241212,000000,29.6,30.24,29.5,30.1,1890205,0
+CWAN.US,D,20241213,000000,30.4,30.4,29.47,29.56,2268659,0
+CWAN.US,D,20241216,000000,29.63,29.89,29.4,29.63,3334318,0
+CWAN.US,D,20241217,000000,29.6,29.86,29.14,29.55,4734248,0
+CWAN.US,D,20241218,000000,29.65,29.69,27.6801,27.9,4280921,0
+CWAN.US,D,20241219,000000,28.19,28.23,27.64,27.92,2686799,0
+CWAN.US,D,20241220,000000,27.54,28.89,27.54,28.7,4018338,0
+CWAN.US,D,20241223,000000,28.38,28.61,27.92,28.19,1477018,0
+CWAN.US,D,20241224,000000,28.295,28.57,28.085,28.52,432811,0
+CWAN.US,D,20241226,000000,28.37,28.62,28.13,28.56,833420,0
+CWAN.US,D,20241227,000000,28.305,28.33,27.77,28.01,1198458,0
+CWAN.US,D,20241230,000000,27.45,27.935,27.31,27.67,2481005,0
+CWAN.US,D,20241231,000000,27.625,27.795,27.21,27.52,1743284,0
+CWAN.US,D,20250102,000000,27.5,27.73,27.11,27.21,1287595,0
+CWAN.US,D,20250103,000000,27.35,27.97,27.07,27.86,1338323,0
+CWAN.US,D,20250106,000000,27.81,27.89,27.14,27.2,1417564,0
+CWAN.US,D,20250107,000000,27.165,27.165,26.22,26.86,2276460,0
+CWAN.US,D,20250108,000000,26.66,27.32,26.45,27.26,2220760,0
+CWAN.US,D,20250110,000000,26.67,27.795,26.67,27.03,2698208,0
+CWAN.US,D,20250113,000000,26.9,27.08,25.39,25.9,3962378,0
+CWAN.US,D,20250114,000000,26.1,26.61,25.705,26.45,2570422,0
+CWAN.US,D,20250115,000000,27.1,27.285,26.7,26.96,1902478,0
+CWAN.US,D,20250116,000000,27.04,27.47,26.99,27.09,2256881,0
+CWAN.US,D,20250117,000000,28.34,28.44,27.88,27.98,3078722,0
+CWAN.US,D,20250121,000000,28.38,29.16,28.26,28.99,3418217,0
+CWAN.US,D,20250122,000000,29.31,29.48,28.27,28.48,2303502,0
+CWAN.US,D,20250123,000000,28.27,28.56,28.12,28.33,3026144,0
+CWAN.US,D,20250124,000000,28.18,28.505,27.85,28.25,1812217,0
+CWAN.US,D,20250127,000000,27.77,28.5158,27.77,28.11,1091693,0
+CWAN.US,D,20250128,000000,28.2992,29.17,28.03,28.92,1274952,0
+CWAN.US,D,20250129,000000,28.96,29.1,28.54,28.68,1073480,0
+CWAN.US,D,20250130,000000,28.825,28.975,28.265,28.47,1389744,0
+CWAN.US,D,20250131,000000,28.71,28.8,28.01,28.16,1322935,0
+CWAN.US,D,20250203,000000,27.57,28.55,27.53,28.46,1704190,0
+CWAN.US,D,20250204,000000,28.7574,28.7574,28.02,28.4,1127544,0
+CWAN.US,D,20250205,000000,28.47,28.76,28.39,28.67,2303723,0
+CWAN.US,D,20250206,000000,28.85,29.24,28.835,29.08,1562456,0
+CWAN.US,D,20250207,000000,29.245,29.58,28.56,28.66,1833046,0
+CWAN.US,D,20250210,000000,29.09,29.09,28.08,28.1,1061082,0
+CWAN.US,D,20250211,000000,27.75,28.14,27.61,27.69,1340382,0
+CWAN.US,D,20250212,000000,27.27,27.72,27.27,27.46,941631,0
+CWAN.US,D,20250213,000000,27.5,27.81,27.23,27.75,1599796,0
+CWAN.US,D,20250214,000000,27.675,27.84,26.85,26.91,2273791,0
+CWAN.US,D,20250218,000000,26.87,27.66,26.71,27.64,3022921,0
+CWAN.US,D,20250219,000000,27.49,27.49,26.72,27.04,3288060,0
+CWAN.US,D,20250220,000000,31.77,32,29.36,29.94,13146088,0
+CWAN.US,D,20250221,000000,30.24,31.9,30.01,31.26,5089527,0
+CWAN.US,D,20250224,000000,31.14,31.5699,30.03,30.57,3594093,0
+CWAN.US,D,20250225,000000,30.75,30.9498,30.1175,30.6,2594663,0
+CWAN.US,D,20250226,000000,30.775,31.54,30.17,30.33,3575619,0
+CWAN.US,D,20250227,000000,30.605,30.75,29.76,29.81,2302843,0
+CWAN.US,D,20250228,000000,30.08,31.19,29.73,31.1,3355170,0
+CWAN.US,D,20250303,000000,31.21,31.49,30.12,30.36,2959794,0
+CWAN.US,D,20250304,000000,30.16,30.62,29.72,30.07,2079120,0
+CWAN.US,D,20250305,000000,30.285,30.85,29.78,30.69,1779147,0
+CWAN.US,D,20250306,000000,30.26,30.85,29.05,29.28,3915379,0
+CWAN.US,D,20250307,000000,29.28,29.4285,27.84,28.74,3184205,0
+CWAN.US,D,20250310,000000,28.15,28.37,27.28,27.6,2078540,0
+CWAN.US,D,20250311,000000,27.585,28.185,27.07,27.54,1725817,0
+CWAN.US,D,20250312,000000,27.68,27.99,27.06,27.54,3657074,0
+CWAN.US,D,20250313,000000,27.66,27.67,26.2,26.4,2463488,0
+CWAN.US,D,20250314,000000,26.695,27.055,26.415,26.91,2552596,0
+CWAN.US,D,20250317,000000,26.405,26.81,26.21,26.59,4666480,0
+CWAN.US,D,20250318,000000,26.24,26.65,26.18,26.62,2419862,0
+CWAN.US,D,20250319,000000,26.61,26.99,26.275,26.48,3985979,0
+CWAN.US,D,20250320,000000,26.347,26.98,26.26,26.69,3147179,0
+CWAN.US,D,20250321,000000,26.385,26.89,26.2901,26.49,5390151,0
+CWAN.US,D,20250324,000000,27,27.25,26.829869,27.07,2190620,0
+CWAN.US,D,20250325,000000,27.22,27.63,26.99,27.6,2390090,0
+CWAN.US,D,20250326,000000,27.6,27.76,26.885,27.29,1658390,0
+CWAN.US,D,20250327,000000,27.2,27.62,26.89,27.03,1613724,0
+CWAN.US,D,20250328,000000,26.915,27.04,26.18,26.53,1370390,0
+CWAN.US,D,20250331,000000,26.12,26.955,25.6225,26.8,2560658,0
+CWAN.US,D,20250401,000000,27.09,27.09,25.85,26.2,1695313,0
+CWAN.US,D,20250402,000000,26.13,26.83,25.8,26.73,1434565,0
+CWAN.US,D,20250403,000000,26.94,26.94,24.72,25.05,1794383,0
+CWAN.US,D,20250404,000000,23.905,24.43,23.31,23.43,2394880,0
+CWAN.US,D,20250407,000000,22.38,23.86,21.63,22.94,3878655,0
+CWAN.US,D,20250408,000000,23.57,23.75,21.8,22.19,2376375,0
+CWAN.US,D,20250409,000000,22.25,24.29,21.67,23.96,3507297,0
+CWAN.US,D,20250410,000000,23.5,23.66,22.455,23.06,1874029,0
+CWAN.US,D,20250411,000000,22.88,23.19,22.3,23.07,2308549,0
+CWAN.US,D,20250414,000000,23.69,23.7,22.77,23.11,1511818,0
+CWAN.US,D,20250415,000000,23.33,23.45,22.8,23.37,1902632,0
+CWAN.US,D,20250416,000000,23.205,23.55,22.82,23.07,2158105,0
+CWAN.US,D,20250417,000000,23.3,23.3,22.91,23.07,3633216,0
+CWAN.US,D,20250421,000000,22.85,22.96,21.125,21.33,2087049,0
+CWAN.US,D,20250422,000000,21.525,21.96,21.28,21.91,5871271,0
+CWAN.US,D,20250423,000000,22.84,23.25,22.12,22.3,3861391,0
+CWAN.US,D,20250424,000000,22.14,22.87,22.14,22.75,2401920,0
+CWAN.US,D,20250425,000000,22.73,22.89,21.905,22.74,2571283,0
+CWAN.US,D,20250428,000000,22.57,22.9222,22.155,22.75,3163173,0
+CWAN.US,D,20250429,000000,22.65,22.83,22.44,22.72,7029254,0
+CWAN.US,D,20250430,000000,22.41,22.79,22.24,22.74,4463060,0
+CWAN.US,D,20250501,000000,22.87,23.91,22.54,22.91,6896277,0
+CWAN.US,D,20250502,000000,23.22,23.31,22.52,23.13,6361300,0
+CWAN.US,D,20250505,000000,22.74,23.39,22.7,22.72,2513535,0
+CWAN.US,D,20250506,000000,22.575,23.2,22.42,22.86,2377604,0
+CWAN.US,D,20250507,000000,23.165,23.2748,22.77,22.89,2728488,0
+CWAN.US,D,20250508,000000,23.145,23.29,22.92,22.96,2612322,0
+CWAN.US,D,20250509,000000,23.135,23.61,22.89,23.59,3079338,0
+CWAN.US,D,20250512,000000,24.25,24.625,24.02,24.37,3394463,0
+CWAN.US,D,20250513,000000,24.38,24.56,23.91,24.31,3031144,0
+CWAN.US,D,20250514,000000,24.32,24.49,24.07,24.08,1855606,0
+CWAN.US,D,20250515,000000,23.89,24.1,23.59,24.01,1894757,0
+CWAN.US,D,20250516,000000,23.76,23.91,23.64,23.83,4057226,0
+CWAN.US,D,20250519,000000,23.505,23.79,23.36,23.52,2496197,0
+CWAN.US,D,20250520,000000,23.4,23.89,23.31,23.66,4348431,0
+CWAN.US,D,20250521,000000,23.549,23.549,22.3,22.44,3239480,0
+CWAN.US,D,20250522,000000,22.424,22.56,22.13,22.18,2601841,0
+CWAN.US,D,20250523,000000,22.06,22.3,21.93,22.04,2103012,0
+CWAN.US,D,20250527,000000,22.45,22.66,22.26,22.39,2774389,0
+CWAN.US,D,20250528,000000,22.45,22.59,21.975,22,2996717,0
+CWAN.US,D,20250529,000000,22.3,22.3,21.79,22.23,2498106,0
+CWAN.US,D,20250530,000000,22.18,23.15,22.18,23.1,4119600,0
+CWAN.US,D,20250602,000000,22.95,23.15,22.37,22.82,2998494,0
+CWAN.US,D,20250603,000000,22.91,23.15,22.545,22.87,2029114,0
+CWAN.US,D,20250604,000000,22.89,23.19,22.78,23.12,2070454,0
+CWAN.US,D,20250605,000000,23.11,23.67,23.02,23.66,3973163,0
+CWAN.US,D,20250606,000000,23.855,24.07,23.46,23.91,4068836,0
+CWAN.US,D,20250609,000000,24,24.37,23.73,24.21,4066822,0
+CWAN.US,D,20250610,000000,24.25,25.069,24.23,24.75,5222552,0
+CWAN.US,D,20250611,000000,24.29,24.42,23,23.1,10445199,0
+CWAN.US,D,20250612,000000,23.115,23.28,22.695,22.82,3251725,0
+CWAN.US,D,20250613,000000,22.5,22.81,21.99,22.11,5260278,0
+CWAN.US,D,20250616,000000,22.2855,22.55,22.05,22.18,3432120,0
+CWAN.US,D,20250617,000000,22.01,22.63,21.84,22.03,5254966,0
+CWAN.US,D,20250618,000000,21.98,22.15,21.67,21.8,3517648,0
+CWAN.US,D,20250620,000000,21.905,21.945,21.2,21.27,6320520,0
+CWAN.US,D,20250623,000000,21.5,21.71,21.1,21.65,2908377,0
+CWAN.US,D,20250624,000000,22.045,22.53,21.79,22.35,3465357,0
+CWAN.US,D,20250625,000000,22.47,22.5,21.7,21.77,2664256,0
+CWAN.US,D,20250626,000000,21.83,22.39,21.7093,22.38,3355178,0
+CWAN.US,D,20250627,000000,22.23,22.47,21.76,22,12105634,0
+CWAN.US,D,20250630,000000,22.195,22.35,21.715,21.93,5554984,0
+CWAN.US,D,20250701,000000,21.99,22.24,21.39,21.89,2999386,0
+CWAN.US,D,20250702,000000,21.85,21.855,21.41,21.77,2958927,0
+CWAN.US,D,20250703,000000,21.75,22.25,21.715,22.14,1585115,0
+CWAN.US,D,20250707,000000,21.99,22.63,21.98,22.26,3668649,0
+CWAN.US,D,20250708,000000,22.31,22.65,21.985,22.25,4014106,0
+CWAN.US,D,20250709,000000,22.38,22.6,22.16,22.57,3599597,0
+CWAN.US,D,20250710,000000,22.57,22.92,22.08,22.25,3698397,0
+CWAN.US,D,20250711,000000,22.1,22.31,21.675,21.84,4134895,0
+CWAN.US,D,20250714,000000,21.795,22.311,21.69,22.06,3810377,0
+CWAN.US,D,20250715,000000,22.69,22.86,22.03,22.05,4269245,0
+CWAN.US,D,20250716,000000,22.175,22.33,21.7,22.2,3331959,0
+CWAN.US,D,20250717,000000,22.155,22.485,21.6201,21.72,7217370,0
+CWAN.US,D,20250718,000000,21.835,21.95,21.27,21.5,3071336,0
+CWAN.US,D,20250721,000000,21.63,21.76,21.085,21.12,3087795,0
+CWAN.US,D,20250722,000000,21.335,21.38,21.025,21.18,3171033,0
+CWAN.US,D,20250723,000000,21.25,21.45,20.97,21.3,3273353,0
+CWAN.US,D,20250724,000000,21.6,22.02,21.02,21.13,4894069,0
+CWAN.US,D,20250725,000000,21.185,21.57,21,21.32,3195776,0
+CWAN.US,D,20250728,000000,21.47,21.66,21.3106,21.49,3910409,0
+CWAN.US,D,20250729,000000,21.6,21.6,20.95,21.09,2664009,0
+CWAN.US,D,20250730,000000,21.11,21.16,20.67,20.85,2822748,0
+CWAN.US,D,20250731,000000,20.775,20.7775,20.195,20.26,3507596,0
+CWAN.US,D,20250801,000000,20.235,20.42,19.93,20.25,3582299,0
+CWAN.US,D,20250804,000000,20.38,20.67,20.22,20.55,2922279,0
+CWAN.US,D,20250805,000000,20.56,20.5886,20.14,20.39,3774691,0
+CWAN.US,D,20250806,000000,20.47,20.61,20.175,20.42,5652830,0
+CWAN.US,D,20250807,000000,20.1,20.15,17.98,18.79,16248267,0
+CWAN.US,D,20250808,000000,18.79,19.75,18.66,19.72,10159093,0
+CWAN.US,D,20250811,000000,19.75,19.75,18.41,18.45,8362659,0
+CWAN.US,D,20250812,000000,19.165,19.4668,18.72,18.95,6028083,0
+CWAN.US,D,20250813,000000,18.98,19.63,18.91,19.61,4710751,0
+CWAN.US,D,20250814,000000,19.36,19.44,18.95,19.37,3248211,0
+CWAN.US,D,20250815,000000,19.57,19.672,19.205,19.24,3866124,0
+CWAN.US,D,20250818,000000,19.44,19.85,19.28,19.68,2232200,0
+CWAN.US,D,20250819,000000,19.65,19.91,19.445,19.8,2602693,0
+CWAN.US,D,20250820,000000,19.82,20.03,19.415,19.55,3626285,0
+CWAN.US,D,20250821,000000,19.274,19.77,19.0848,19.6,4113773,0
+CWAN.US,D,20250822,000000,19.665,20.945,19.61,20.85,4962699,0
+CWAN.US,D,20250825,000000,20.765,21,20.34,20.53,3680825,0
+CWAN.US,D,20250826,000000,20.55,20.65,19.86,19.97,8295368,0
+CWAN.US,D,20250827,000000,19.85,20.25,19.85,20.24,2975766,0
+CWAN.US,D,20250828,000000,20.34,20.59,20.24,20.53,3872268,0
+CWAN.US,D,20250829,000000,20.34,20.69,20.29,20.67,3330870,0
+CWAN.US,D,20250902,000000,20.26,20.83,20.101,20.19,3981401,0
+CWAN.US,D,20250903,000000,20.11,20.39,19.95,20.2,4238199,0
+CWAN.US,D,20250904,000000,20.185,20.355,19.76,20.16,4770672,0
+CWAN.US,D,20250905,000000,20.22,20.78,19.96,20.77,5862822,0
+CWAN.US,D,20250908,000000,20.71,20.88,20.27,20.41,3445744,0
+CWAN.US,D,20250909,000000,20.32,20.48,20.08,20.27,2776987,0
+CWAN.US,D,20250910,000000,20.26,20.59,19.9,20.12,3902323,0
+CWAN.US,D,20250911,000000,20.245,20.43,19.89,19.9,4056507,0
+CWAN.US,D,20250912,000000,19.812,19.98,19.52,19.61,3070717,0
+CWAN.US,D,20250915,000000,19.77,19.8,19.34,19.36,3945293,0
+CWAN.US,D,20250916,000000,19.34,19.42,19.04,19.19,3590535,0
+CWAN.US,D,20250917,000000,19.425,19.635,19.15,19.17,3775417,0
+CWAN.US,D,20250918,000000,19.39,19.5548,19.235,19.31,3913424,0
+CWAN.US,D,20250919,000000,19.47,19.47,18.19,18.23,10348421,0
+CWAN.US,D,20250922,000000,18.0777,18.64,17.86,18.57,6677943,0
+CWAN.US,D,20250923,000000,18.6,18.655,18.06,18.19,5524514,0
+CWAN.US,D,20250924,000000,18.15,18.41,17.92,18.15,3581710,0
+CWAN.US,D,20250925,000000,17.98,18.18,17.78,17.97,3674628,0
+CWAN.US,D,20250926,000000,18,18.18,17.9812,18.09,3065889,0
+CWAN.US,D,20250929,000000,18.105,18.35,18,18.2,3876350,0
+CWAN.US,D,20250930,000000,18.2,18.25,17.74,18.02,5176205,0
+CWAN.US,D,20251001,000000,18.115,18.4,17.61,17.76,4367936,0
+CWAN.US,D,20251002,000000,17.79,17.9,17.59,17.59,3817656,0
+CWAN.US,D,20251003,000000,17.745,17.89,17.41,17.54,3627047,0
+CWAN.US,D,20251006,000000,17.75,17.79,17.15,17.53,3554649,0
+CWAN.US,D,20251007,000000,17.55,17.74,17.36,17.67,4147880,0
+CWAN.US,D,20251008,000000,17.8,18.18,17.7,18.1,3158278,0
+CWAN.US,D,20251009,000000,18.12,18.12,17.7111,17.95,2595527,0
+CWAN.US,D,20251010,000000,18.05,18.15,17.595,17.6,4070089,0
+CWAN.US,D,20251013,000000,17.65,17.945,17.43,17.83,3590692,0
+CWAN.US,D,20251014,000000,17.77,18.07,17.6163,17.9,4480111,0
+CWAN.US,D,20251015,000000,17.95,18.2,17.861,18.06,2872337,0
+CWAN.US,D,20251016,000000,18.1682,18.35,17.95,18.15,5151672,0
+CWAN.US,D,20251017,000000,17.962,18.36,17.93,17.96,3679675,0
+CWAN.US,D,20251020,000000,18.145,18.98,18.0793,18.93,4074620,0
+CWAN.US,D,20251021,000000,18.72,19.1,18.68,19.04,6480008,0
+CWAN.US,D,20251022,000000,18.92,19.39,18.7536,19,4703984,0
+CWAN.US,D,20251023,000000,19.17,19.27,18.92,19.15,2843471,0
+CWAN.US,D,20251024,000000,19.325,19.44,18.945,19,3783216,0
+CWAN.US,D,20251027,000000,19.15,19.2,18.865,19.13,3716999,0
+CWAN.US,D,20251028,000000,19.075,19.26,18.91,19.21,3865904,0
+CWAN.US,D,20251029,000000,19.21,19.21,18.09,18.09,4501400,0
+CWAN.US,D,20251030,000000,17.945,18.61,17.8001,18.19,4313898,0
+CWAN.US,D,20251031,000000,18.03,18.46,18.01,18.41,4330440,0
+CWAN.US,D,20251103,000000,18.35,18.405,17.935,18.15,5276844,0
+CWAN.US,D,20251104,000000,17.88,17.96,17.27,17.37,4902131,0
+CWAN.US,D,20251105,000000,17.29,17.615,17.29,17.31,6251175,0
+CWAN.US,D,20251106,000000,16.5525,17.03,15.735,15.89,8929999,0
+CWAN.US,D,20251107,000000,15.915,16.465,15.77,16.18,8057280,0
+CWAN.US,D,20251110,000000,16.39,16.78,15.96,16.69,8459110,0
+CWAN.US,D,20251111,000000,16.68,18.555,16.625,18.4,11556755,0
+CWAN.US,D,20251112,000000,20.365,20.7,19.67,19.79,16646976,0
+CWAN.US,D,20251113,000000,19.59,19.99,19,19.08,6261526,0
+CWAN.US,D,20251114,000000,18.85,20.11,18.8,19.25,7107380,0
+CWAN.US,D,20251117,000000,19.58,20.5401,19.01,19.97,16176821,0
+CWAN.US,D,20251118,000000,20.35,21,19.93,20.83,11252473,0
+CWAN.US,D,20251119,000000,20.7,21.12,20.51,20.69,7520522,0
+CWAN.US,D,20251120,000000,20.675,21.73,20.55,20.75,10331195,0
+CWAN.US,D,20251121,000000,21.05,21.9,20.56,21.58,8990630,0
+CWAN.US,D,20251124,000000,21.645,21.81,21.33,21.7,5217494,0
+CWAN.US,D,20251125,000000,21.75,22.155,21.6834,22.13,6795325,0
+CWAN.US,D,20251126,000000,22.01,22.22,21.73,21.73,3880696,0
+CWAN.US,D,20251128,000000,21.735,22.24,21.735,22.06,1682886,0
+CWAN.US,D,20251201,000000,21.94,21.94,21.11,21.29,5677324,0
+CWAN.US,D,20251202,000000,21.45,21.45,20.97,21.04,6027242,0
+CWAN.US,D,20251203,000000,21,21.5,20.97,21.3,4602031,0
+CWAN.US,D,20251204,000000,21.37,21.97,20.875,21.73,5504626,0
+CWAN.US,D,20251205,000000,21.595,21.93,21.5212,21.71,3002558,0
+CWAN.US,D,20251208,000000,21.72,21.92,21.33,21.76,6426447,0
+CWAN.US,D,20251209,000000,22.3,22.4,20.88,20.9,7257841,0
+CWAN.US,D,20251210,000000,20.85,21.84,20.85,21.66,4847303,0
+CWAN.US,D,20251211,000000,21.65,21.9,21.465,21.84,3681927,0
+CWAN.US,D,20251212,000000,21.94,22.14,21.47,21.81,4270368,0
+CWAN.US,D,20251215,000000,21.87,21.88,21.141,21.29,5785004,0
+CWAN.US,D,20251216,000000,21.29,21.77,21.25,21.5,7034676,0
+CWAN.US,D,20251217,000000,21.39,22.05,21.35,21.7,7386950,0
+CWAN.US,D,20251218,000000,21.82,22.105,21.48,21.96,8783506,0
+CWAN.US,D,20251219,000000,21.86,22.56,21.695,22.25,14820941,0
+CWAN.US,D,20251222,000000,24.125,24.15,24.05,24.06,99341373,0
+CWAN.US,D,20251223,000000,24.09,24.14,24.04,24.1,30543786,0
+CWAN.US,D,20251224,000000,24.08,24.28,24.08,24.19,8045562,0
+CWAN.US,D,20251226,000000,24.18,24.23,24.06,24.13,7684763,0
+CWAN.US,D,20251229,000000,24.11,24.15,24.05,24.1,13417781,0
+CWAN.US,D,20251230,000000,24.1,24.11,24.07,24.1,10680495,0
+CWAN.US,D,20251231,000000,24.11,24.12,24.07,24.12,4424568,0
+CWAN.US,D,20260102,000000,24.1,24.175,24.045,24.11,20785252,0
+CWAN.US,D,20260105,000000,24.1,24.17,24.05,24.1,24092129,0
+CWAN.US,D,20260106,000000,24.12,24.17,24.05,24.07,15428957,0
+CWAN.US,D,20260107,000000,24.1,24.11,24.07,24.11,10225879,0
+CWAN.US,D,20260108,000000,24.09,24.11,24.07,24.09,12396724,0
+CWAN.US,D,20260109,000000,24.09,24.19,24.08,24.13,6843855,0
+CWAN.US,D,20260112,000000,24.13,24.15,24.07,24.09,13259289,0
+CWAN.US,D,20260113,000000,24.11,24.14,24.05,24.11,16769680,0
+CWAN.US,D,20260114,000000,24.105,24.16,24.1,24.14,10871499,0
+CWAN.US,D,20260115,000000,24.14,24.19,24.1,24.19,18966129,0
+CWAN.US,D,20260116,000000,24.14,24.29,24.13,24.27,16876464,0
+CWAN.US,D,20260120,000000,24.23,24.35,24.22,24.33,13715853,0
+CWAN.US,D,20260121,000000,24.335,24.38,24.24,24.33,8814531,0
+CWAN.US,D,20260122,000000,24.37,24.385,24.26,24.29,5834278,0
+CWAN.US,D,20260123,000000,24.2645,24.33,24.17,24.18,17233221,0
+CWAN.US,D,20260126,000000,24.16,24.17,24.1,24.13,32722421,0
+CWAN.US,D,20260127,000000,24.13,24.165,24.13,24.13,10409411,0
+CWAN.US,D,20260128,000000,24.16,24.18,24.12,24.13,8682271,0
+CWAN.US,D,20260129,000000,24.14,24.16,24.07,24.08,19566067,0
+CWAN.US,D,20260130,000000,24.1,24.13,24.08,24.09,8485303,0
+CWAN.US,D,20260202,000000,24.11,24.16,24.07,24.08,9703314,0
+CWAN.US,D,20260203,000000,24.11,24.12,23.655,23.71,38256062,0
+CWAN.US,D,20260204,000000,23.72,23.77,23.215,23.46,34722617,0
+CWAN.US,D,20260205,000000,23.51,23.66,23.34,23.48,17675730,0
+CWAN.US,D,20260206,000000,23.53,23.91,23.53,23.85,10256703,0
+CWAN.US,D,20260209,000000,23.9,23.96,23.785,23.82,6116549,0
+CWAN.US,D,20260210,000000,23.87,23.91,23.795,23.81,5952095,0
+CWAN.US,D,20260211,000000,23.84,23.84,23.6,23.6,8491529,0
+CWAN.US,D,20260212,000000,23.735,23.75,23.31,23.47,14559679,0
+CWAN.US,D,20260213,000000,23.51,23.565,23.11,23.15,10196314,0
+CWAN.US,D,20260217,000000,23.185,23.245,22.62,22.93,17135974,0
+CWAN.US,D,20260218,000000,23.03,23.37,23.02,23.13,8515266,0
diff --git a/daily/us/nyse stocks/1/cwen-a.us.txt b/daily/us/nyse stocks/1/cwen-a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d66dffdfce791f1c429c08d844624db9dec30f4f
--- /dev/null
+++ b/daily/us/nyse stocks/1/cwen-a.us.txt	
@@ -0,0 +1,1865 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CWEN-A.US,D,20180918,000000,16.5422,16.6077,16.3181,16.4678,456790.73669733,0
+CWEN-A.US,D,20180919,000000,16.4434,16.6234,16.228,16.3034,309492.68922392,0
+CWEN-A.US,D,20180920,000000,16.2868,16.3856,16.1224,16.2516,344326.3554795,0
+CWEN-A.US,D,20180921,000000,16.2447,16.5246,16.1928,16.5246,970350.21120413,0
+CWEN-A.US,D,20180924,000000,16.4336,16.4522,16.2447,16.3034,247179.6303419,0
+CWEN-A.US,D,20180925,000000,16.0803,16.1537,15.7007,15.8161,525251.09350586,0
+CWEN-A.US,D,20180926,000000,15.7828,15.9806,15.7007,15.732,269166.82362386,0
+CWEN-A.US,D,20180927,000000,15.7985,15.9717,15.6507,15.6586,327852.82343004,0
+CWEN-A.US,D,20180928,000000,15.6674,15.8895,15.595,15.7007,474931.14204988,0
+CWEN-A.US,D,20181001,000000,15.7085,15.7828,15.6772,15.6938,258013.79581471,0
+CWEN-A.US,D,20181002,000000,15.7506,15.9404,15.6507,15.9071,274339.13863734,0
+CWEN-A.US,D,20181003,000000,15.9648,16.1371,15.9404,16.0294,235156.88507049,0
+CWEN-A.US,D,20181004,000000,16.1135,16.1224,15.8327,15.9316,224555.73438193,0
+CWEN-A.US,D,20181005,000000,15.9071,16.1135,15.8817,16.0382,435524.04965613,0
+CWEN-A.US,D,20181008,000000,15.9982,16.3034,15.9982,16.2124,400418.53281893,0
+CWEN-A.US,D,20181009,000000,16.4179,16.4522,16.2104,16.2966,411930.28075646,0
+CWEN-A.US,D,20181010,000000,16.3513,16.6772,16.1694,16.2046,518363.8714399,0
+CWEN-A.US,D,20181011,000000,16.2447,16.3563,15.9482,15.9648,354419.57481819,0
+CWEN-A.US,D,20181012,000000,16.0891,16.188,15.9071,16.1224,409290.46852966,0
+CWEN-A.US,D,20181015,000000,16.3337,16.4336,16.1038,16.1469,461551.1878597,0
+CWEN-A.US,D,20181016,000000,16.3181,16.4522,16.1371,16.3103,345330.9762379,0
+CWEN-A.US,D,20181017,000000,16.4013,16.4013,16.1469,16.1615,285465.59458513,0
+CWEN-A.US,D,20181018,000000,16.2614,16.2614,15.956,16.0216,345065.25762428,0
+CWEN-A.US,D,20181019,000000,16.0216,16.3513,16.0216,16.2692,302242.65905091,0
+CWEN-A.US,D,20181022,000000,16.3425,16.4522,16.2124,16.2614,339840.82088274,0
+CWEN-A.US,D,20181023,000000,16.2692,16.3063,15.956,16.0216,336452.90855916,0
+CWEN-A.US,D,20181024,000000,16.1371,16.2447,15.9815,15.9982,253776.60592222,0
+CWEN-A.US,D,20181025,000000,16.1135,16.1469,15.8661,16.0216,438944.66580908,0
+CWEN-A.US,D,20181026,000000,16.0637,16.0637,15.824,15.8573,287178.45764828,0
+CWEN-A.US,D,20181029,000000,15.8573,16.007,15.7085,15.7985,521283.71020566,0
+CWEN-A.US,D,20181030,000000,15.9071,16.1293,15.8327,16.007,396222.22271315,0
+CWEN-A.US,D,20181031,000000,16.1615,16.1615,15.9071,16.0138,318192.92983047,0
+CWEN-A.US,D,20181101,000000,16.1615,16.1615,15.8895,15.9482,330320.94055266,0
+CWEN-A.US,D,20181102,000000,15.9071,16.007,15.7624,15.8661,182439.33412397,0
+CWEN-A.US,D,20181105,000000,15.9815,16.0803,15.8415,15.9404,473285.7306348,0
+CWEN-A.US,D,20181106,000000,15.9071,16.1135,15.6938,15.9149,567456.40729992,0
+CWEN-A.US,D,20181107,000000,16.007,16.1615,15.8817,15.956,786113.18845959,0
+CWEN-A.US,D,20181108,000000,15.9894,16.2202,15.7985,16.1537,567696.57604684,0
+CWEN-A.US,D,20181109,000000,16.1293,16.2368,16.0803,16.1791,552548.57108145,0
+CWEN-A.US,D,20181112,000000,16.2046,16.2868,15.8661,15.8983,602021.28895787,0
+CWEN-A.US,D,20181113,000000,15.9815,16.007,15.6097,15.6419,393163.39267258,0
+CWEN-A.US,D,20181114,000000,15.6674,15.732,13.7868,13.8542,1137916.4569283,0
+CWEN-A.US,D,20181115,000000,13.8122,14.0372,13.2447,13.3572,568893.33180277,0
+CWEN-A.US,D,20181116,000000,13.6146,14.6381,13.4923,14.6381,1194083.2398785,0
+CWEN-A.US,D,20181119,000000,14.6194,15.0148,14.5382,14.8004,792181.79279669,0
+CWEN-A.US,D,20181120,000000,14.8837,14.9932,14.4071,14.7036,264172.33568257,0
+CWEN-A.US,D,20181121,000000,14.7124,14.8739,14.6028,14.7692,208162.93991123,0
+CWEN-A.US,D,20181123,000000,14.7858,14.9247,14.6116,14.7516,125497.87921564,0
+CWEN-A.US,D,20181126,000000,14.8004,14.9932,14.8004,14.9404,292269.01308834,0
+CWEN-A.US,D,20181127,000000,14.9023,15.0656,14.9023,14.958,363133.10135542,0
+CWEN-A.US,D,20181128,000000,14.9834,15.1645,14.8367,15.0402,331760.93103952,0
+CWEN-A.US,D,20181129,000000,15.0568,15.1645,14.9189,15.0334,160410.23906063,0
+CWEN-A.US,D,20181130,000000,15.0989,15.1831,14.9091,15.1419,255619.26230817,0
+CWEN-A.US,D,20181203,000000,15.2858,15.3083,15.1253,15.1831,148118.70919161,0
+CWEN-A.US,D,20181204,000000,15.2418,15.4365,15.0001,15.0901,438078.01433083,0
+CWEN-A.US,D,20181206,000000,15.0832,15.0832,14.5636,15.0754,392591.07565864,0
+CWEN-A.US,D,20181207,000000,15.1077,15.277,15.0578,15.1341,593934.24515197,0
+CWEN-A.US,D,20181210,000000,14.9922,15.1175,14.8484,15.0001,614453.85409104,0
+CWEN-A.US,D,20181211,000000,15.1497,15.1497,14.8092,14.9003,449644.94998042,0
+CWEN-A.US,D,20181212,000000,15.049,15.0901,14.8562,14.9169,264648.58519774,0
+CWEN-A.US,D,20181213,000000,14.9473,15.2858,14.9315,15.0989,379991.92539462,0
+CWEN-A.US,D,20181214,000000,15.1929,15.277,14.9922,15.0901,380807.47713948,0
+CWEN-A.US,D,20181217,000000,15.1175,15.1175,14.4032,14.4962,507516.42003641,0
+CWEN-A.US,D,20181218,000000,14.4962,14.9385,14.367,14.3758,345733.64213699,0
+CWEN-A.US,D,20181219,000000,14.3758,14.4883,14.1106,14.2105,475297.01614093,0
+CWEN-A.US,D,20181220,000000,14.2261,14.3122,13.822,14.0822,322770.44394732,0
+CWEN-A.US,D,20181221,000000,14.0441,14.2515,13.7486,13.7643,378730.78397462,0
+CWEN-A.US,D,20181224,000000,13.8073,13.8494,13.2838,13.321,149659.87715057,0
+CWEN-A.US,D,20181226,000000,13.3524,13.9747,13.3524,13.9325,243381.89815654,0
+CWEN-A.US,D,20181227,000000,13.8494,13.9325,13.5285,13.8318,218795.77243449,0
+CWEN-A.US,D,20181228,000000,13.9923,14.2427,13.9159,14.1752,259215.66154399,0
+CWEN-A.US,D,20181231,000000,14.3278,14.3758,14.1429,14.2105,184287.10048326,0
+CWEN-A.US,D,20190102,000000,14.0255,14.2926,13.8572,14.2349,461238.45749137,0
+CWEN-A.US,D,20190103,000000,14.1841,14.3278,13.9639,14.0588,435532.22561347,0
+CWEN-A.US,D,20190104,000000,14.0744,14.5284,14.0588,14.5196,540695.47692489,0
+CWEN-A.US,D,20190107,000000,14.3376,14.3376,13.4785,13.8817,1255270.0606367,0
+CWEN-A.US,D,20190108,000000,13.9747,14.0157,13.1596,13.1596,490532.91264774,0
+CWEN-A.US,D,20190109,000000,13.1997,13.2936,13.1058,13.2173,485311.54189021,0
+CWEN-A.US,D,20190110,000000,13.187,13.7555,13.187,13.4375,576787.21861647,0
+CWEN-A.US,D,20190111,000000,13.4375,13.4971,13.1018,13.2359,747755.68458962,0
+CWEN-A.US,D,20190114,000000,11.7408,12.5813,11.681,11.7408,567713.94995619,0
+CWEN-A.US,D,20190115,000000,11.7242,11.8161,11.1644,11.6498,749130.26741774,0
+CWEN-A.US,D,20190116,000000,11.681,11.9766,11.6233,11.8405,393429.11128619,0
+CWEN-A.US,D,20190117,000000,11.8826,12.3797,11.8171,12.3797,428542.80408073,0
+CWEN-A.US,D,20190118,000000,12.5969,12.6478,12.2457,12.5969,612672.51738516,0
+CWEN-A.US,D,20190122,000000,12.5813,12.6126,12.321,12.412,281086.34743383,0
+CWEN-A.US,D,20190123,000000,12.4286,12.7789,12.4286,12.7231,318885.84221521,0
+CWEN-A.US,D,20190124,000000,12.7995,13.958,12.6126,13.0021,827519.30242346,0
+CWEN-A.US,D,20190125,000000,12.9923,13.0411,12.3445,12.4198,479444.27050266,0
+CWEN-A.US,D,20190128,000000,12.3709,12.7799,12.3445,12.3964,364574.11383695,0
+CWEN-A.US,D,20190129,000000,12.5207,12.5471,12.2545,12.4198,510250.25577264,0
+CWEN-A.US,D,20190130,000000,12.4883,12.5373,12.0861,12.0999,419622.83462061,0
+CWEN-A.US,D,20190131,000000,12.1351,12.4364,12.1077,12.3445,434274.15017747,0
+CWEN-A.US,D,20190201,000000,12.3709,12.4883,12.2378,12.4364,451156.48009402,0
+CWEN-A.US,D,20190204,000000,12.5285,12.5969,12.3131,12.3797,263825.8794902,0
+CWEN-A.US,D,20190205,000000,12.412,12.412,11.6732,11.7408,624278.28883212,0
+CWEN-A.US,D,20190206,000000,11.7897,11.8748,11.7046,11.8249,351170.65376942,0
+CWEN-A.US,D,20190207,000000,11.8083,11.9424,11.7408,11.9424,232226.82635806,0
+CWEN-A.US,D,20190208,000000,11.959,12.1634,11.9012,11.9012,237603.54030509,0
+CWEN-A.US,D,20190211,000000,11.9012,12.1351,11.7985,12.0509,257039.83489635,0
+CWEN-A.US,D,20190212,000000,12.093,12.2271,12.0421,12.1175,271921.09925345,0
+CWEN-A.US,D,20190213,000000,11.7985,11.8249,10.734,10.8181,1384979.5798781,0
+CWEN-A.US,D,20190214,000000,10.2544,11.6233,10.1116,11.5138,2615428.4560192,0
+CWEN-A.US,D,20190215,000000,11.5138,12.1175,11.3533,11.64,938294.3264555,0
+CWEN-A.US,D,20190219,000000,11.5559,11.6312,11.2613,11.6312,1293828.8974562,0
+CWEN-A.US,D,20190220,000000,11.5725,11.8494,11.5226,11.6498,739732.00445312,0
+CWEN-A.US,D,20190221,000000,11.6898,11.9169,11.5881,11.867,309436.4795172,0
+CWEN-A.US,D,20190222,000000,11.8826,12.0861,11.8396,12.0861,339227.6240821,0
+CWEN-A.US,D,20190225,000000,12.1762,12.1762,11.9512,12.0187,479036.49463023,0
+CWEN-A.US,D,20190226,000000,12.0187,12.1175,11.9512,11.9932,222142.80497137,0
+CWEN-A.US,D,20190227,000000,11.959,12.3513,11.8914,12.1928,304168.09700495,0
+CWEN-A.US,D,20190228,000000,12.1341,12.5774,11.7779,12.5685,534743.37997992,0
+CWEN-A.US,D,20190301,000000,12.5685,12.6194,12.1165,12.1341,355004.15576814,0
+CWEN-A.US,D,20190304,000000,12.1165,12.2466,11.9913,12.2192,326918.72030372,0
+CWEN-A.US,D,20190305,000000,12.1762,12.2701,12.0911,12.1928,355830.94945435,0
+CWEN-A.US,D,20190306,000000,12.2192,12.6634,12.2192,12.4756,338251.61917439,0
+CWEN-A.US,D,20190307,000000,12.4668,12.4844,12.3063,12.3543,237089.47698721,0
+CWEN-A.US,D,20190308,000000,12.3543,12.3543,12.2016,12.2701,155550.65441548,0
+CWEN-A.US,D,20190311,000000,12.3728,12.6018,12.3543,12.5333,242312.89173408,0
+CWEN-A.US,D,20190312,000000,12.5099,12.6096,12.3904,12.5177,248555.23516469,0
+CWEN-A.US,D,20190313,000000,12.5431,12.5862,12.3327,12.3543,275763.79920419,0
+CWEN-A.US,D,20190314,000000,12.3826,12.3826,12.0989,12.1625,168735.40762412,0
+CWEN-A.US,D,20190315,000000,12.1527,12.229,12.0235,12.1762,440979.45719257,0
+CWEN-A.US,D,20190318,000000,12.1625,12.3141,12.1263,12.1527,228871.61786383,0
+CWEN-A.US,D,20190319,000000,12.1762,12.2114,11.8631,11.9296,225715.69832982,0
+CWEN-A.US,D,20190320,000000,11.913,12.0489,11.6742,11.913,319802.57143218,0
+CWEN-A.US,D,20190321,000000,11.9208,12.2192,11.9208,12.1625,390615.55996588,0
+CWEN-A.US,D,20190322,000000,12.1928,12.2466,12.0157,12.0157,223785.15040244,0
+CWEN-A.US,D,20190325,000000,11.9638,12.1527,11.8024,12.0989,286060.39548176,0
+CWEN-A.US,D,20190326,000000,12.0911,12.2955,12.0911,12.2701,146678.71870475,0
+CWEN-A.US,D,20190327,000000,12.3141,12.3826,12.2466,12.2701,162634.09945765,0
+CWEN-A.US,D,20190328,000000,12.2555,12.3455,12.229,12.2769,279927.4054806,0
+CWEN-A.US,D,20190329,000000,12.3141,12.4404,12.2613,12.3826,484619.65150015,0
+CWEN-A.US,D,20190401,000000,12.4913,12.5099,12.2466,12.2466,275056.5788941,0
+CWEN-A.US,D,20190402,000000,12.2867,12.3728,12.2114,12.3327,177848.53407644,0
+CWEN-A.US,D,20190403,000000,12.3983,12.5617,12.2769,12.3826,219256.69202965,0
+CWEN-A.US,D,20190404,000000,12.408,12.4844,12.2965,12.408,222340.04994225,0
+CWEN-A.US,D,20190405,000000,12.459,12.5431,12.3826,12.3904,260545.27660673,0
+CWEN-A.US,D,20190408,000000,12.3543,12.5862,12.2769,12.3983,225816.87580193,0
+CWEN-A.US,D,20190409,000000,12.3229,12.3983,12.2965,12.3063,316199.0182337,0
+CWEN-A.US,D,20190410,000000,12.3063,12.5245,12.2466,12.4502,247115.24467783,0
+CWEN-A.US,D,20190411,000000,12.416,12.687,12.416,12.638,175198.50190296,0
+CWEN-A.US,D,20190412,000000,12.6096,13.0127,12.5245,12.9951,333040.46836354,0
+CWEN-A.US,D,20190415,000000,13.0039,13.1478,12.9863,13.1302,232891.12289209,0
+CWEN-A.US,D,20190416,000000,13.1058,13.2741,12.9951,13.0197,239153.90621606,0
+CWEN-A.US,D,20190417,000000,13.0617,13.1136,12.9678,13.0617,251984.02727499,0
+CWEN-A.US,D,20190418,000000,13.0373,13.1654,13.0127,13.0617,112366.26972972,0
+CWEN-A.US,D,20190422,000000,13.1214,13.1742,12.8826,12.9443,179843.46766789,0
+CWEN-A.US,D,20190423,000000,12.9521,13.0539,12.8416,12.9951,313424.30271076,0
+CWEN-A.US,D,20190424,000000,13.0285,13.2143,12.9863,13.0803,216103.83847964,0
+CWEN-A.US,D,20190425,000000,13.0127,13.2672,12.9188,13.0803,154006.42047251,0
+CWEN-A.US,D,20190426,000000,13.1478,13.3454,13.1165,13.2917,138504.80535209,0
+CWEN-A.US,D,20190429,000000,13.3592,13.3592,12.91,12.9521,165385.30910323,0
+CWEN-A.US,D,20190430,000000,12.9678,13.0891,12.9002,13.0891,296227.19843653,0
+CWEN-A.US,D,20190501,000000,13.1742,13.1742,12.9286,13.0039,243637.39682348,0
+CWEN-A.US,D,20190502,000000,13.0127,13.0373,12.7799,12.8582,208450.12041286,0
+CWEN-A.US,D,20190503,000000,12.959,13.2143,12.8826,13.183,151174.47324818,0
+CWEN-A.US,D,20190506,000000,13.0803,13.183,12.9766,13.0127,137105.69465194,0
+CWEN-A.US,D,20190507,000000,12.7995,13.0275,12.6634,12.7897,615670.02774567,0
+CWEN-A.US,D,20190508,000000,12.8161,12.8826,12.7653,12.8161,225260.91070268,0
+CWEN-A.US,D,20190509,000000,12.7799,12.866,12.7565,12.8063,215891.26358875,0
+CWEN-A.US,D,20190510,000000,12.7565,12.9443,12.7565,12.8582,267900.57223052,0
+CWEN-A.US,D,20190513,000000,12.8161,12.9002,12.5685,12.6194,251883.87179755,0
+CWEN-A.US,D,20190514,000000,12.5774,12.7036,12.5255,12.638,206744.41131239,0
+CWEN-A.US,D,20190515,000000,12.595,12.7799,12.595,12.7134,133363.15017864,0
+CWEN-A.US,D,20190516,000000,12.731,12.8259,12.6194,12.7134,148062.49948488,0
+CWEN-A.US,D,20190517,000000,12.6458,12.8416,12.6458,12.7222,153797.93356029,0
+CWEN-A.US,D,20190520,000000,12.687,12.7897,12.6634,12.7222,308387.91298809,0
+CWEN-A.US,D,20190521,000000,12.7036,12.8494,12.7036,12.8161,350033.17370421,0
+CWEN-A.US,D,20190522,000000,12.7995,12.9002,12.7721,12.8161,95900.913637612,0
+CWEN-A.US,D,20190523,000000,12.8161,12.8327,12.6704,12.7721,156228.2368802,0
+CWEN-A.US,D,20190524,000000,12.8327,12.8327,12.7398,12.8161,84765.259737813,0
+CWEN-A.US,D,20190528,000000,12.7897,12.8161,12.6704,12.6958,200805.6002981,0
+CWEN-A.US,D,20190529,000000,12.5774,12.687,12.364,12.3983,182079.59200092,0
+CWEN-A.US,D,20190530,000000,12.3455,12.4404,12.1704,12.3063,220362.49026015,0
+CWEN-A.US,D,20190531,000000,12.2457,12.4002,12.1508,12.3738,154025.8383712,0
+CWEN-A.US,D,20190603,000000,12.3836,12.7104,12.3836,12.683,185409.25062845,0
+CWEN-A.US,D,20190604,000000,12.7016,13.1244,12.7016,13.0637,168414.50129844,0
+CWEN-A.US,D,20190605,000000,13.0998,13.0998,12.8816,13.0049,262465.60458743,0
+CWEN-A.US,D,20190606,000000,12.9599,13.2789,12.91,13.2477,295235.86360882,0
+CWEN-A.US,D,20190607,000000,13.3514,13.6351,13.2193,13.2193,302595.24721128,0
+CWEN-A.US,D,20190610,000000,13.1772,13.1772,12.9267,13.0735,233800.69814639,0
+CWEN-A.US,D,20190611,000000,13.0832,13.2193,13.0383,13.1938,291411.5595621,0
+CWEN-A.US,D,20190612,000000,13.142,13.2291,12.9599,13.1332,310014.92849914,0
+CWEN-A.US,D,20190613,000000,13.1694,13.366,13.0137,13.0637,211944.3201819,0
+CWEN-A.US,D,20190614,000000,13.0832,13.2193,13.0559,13.1596,177581.79346816,0
+CWEN-A.US,D,20190617,000000,13.0901,13.3514,13.0901,13.2975,165085.86466558,0
+CWEN-A.US,D,20190618,000000,13.3249,13.5744,13.2427,13.4022,322566.04501377,0
+CWEN-A.US,D,20190619,000000,13.3836,13.6957,13.3836,13.5998,314310.37208769,0
+CWEN-A.US,D,20190620,000000,13.7555,14.0744,13.6772,14.0422,271187.307082,0
+CWEN-A.US,D,20190621,000000,13.9453,14.0236,13.8592,13.9541,275399.96910247,0
+CWEN-A.US,D,20190624,000000,14.0138,14.0656,13.8934,13.9795,255220.68438775,0
+CWEN-A.US,D,20190625,000000,14.0138,14.1439,13.8934,13.9198,245671.1662123,0
+CWEN-A.US,D,20190626,000000,13.9022,14.0324,13.4208,13.4277,245184.69675045,0
+CWEN-A.US,D,20190627,000000,13.4531,13.9629,13.4277,13.9541,337957.28471008,0
+CWEN-A.US,D,20190628,000000,13.9971,14.1439,13.8592,13.9717,285460.48461179,0
+CWEN-A.US,D,20190701,000000,13.9717,14.1605,13.8426,13.9717,201837.81491252,0
+CWEN-A.US,D,20190702,000000,14.0138,14.1439,13.9453,14.0744,181419.38344556,0
+CWEN-A.US,D,20190703,000000,14.0422,14.275,14.0059,14.2564,128258.28681323,0
+CWEN-A.US,D,20190705,000000,14.2055,14.2476,13.9365,14.2476,136294.23088574,0
+CWEN-A.US,D,20190708,000000,14.2476,14.3074,14.1332,14.2652,279907.98758191,0
+CWEN-A.US,D,20190709,000000,14.2652,14.5744,14.1282,14.5598,364487.24429019,0
+CWEN-A.US,D,20190710,000000,14.4629,14.5402,14.2476,14.3514,288777.87930331,0
+CWEN-A.US,D,20190711,000000,14.3171,14.5598,14.2985,14.4531,228577.28339952,0
+CWEN-A.US,D,20190712,000000,14.4365,14.4815,14.0578,14.23,297843.99400091,0
+CWEN-A.US,D,20190715,000000,14.2476,14.3171,14.1351,14.3074,235939.73298599,0
+CWEN-A.US,D,20190716,000000,14.3074,14.4453,14.2564,14.367,375375.5754804,0
+CWEN-A.US,D,20190717,000000,14.4297,14.5744,14.3592,14.4629,333258.15322777,0
+CWEN-A.US,D,20190718,000000,14.4531,14.593,14.3944,14.5744,198216.88780469,0
+CWEN-A.US,D,20190719,000000,14.6283,15.0598,14.5598,14.8866,249004.9128185,0
+CWEN-A.US,D,20190722,000000,14.8866,15.093,14.8278,15.0774,332302.58821342,0
+CWEN-A.US,D,20190723,000000,15.0598,15.2594,14.9218,15.0246,301565.07658619,0
+CWEN-A.US,D,20190724,000000,15.007,15.1018,14.9297,15.0852,180785.74675155,0
+CWEN-A.US,D,20190725,000000,15.0412,15.1204,14.8386,14.9218,185742.42089014,0
+CWEN-A.US,D,20190726,000000,14.9453,15.0412,14.9149,14.9551,390924.20235554,0
+CWEN-A.US,D,20190729,000000,14.9453,15.0148,14.7994,14.9297,181336.60187747,0
+CWEN-A.US,D,20190730,000000,14.9051,15.1018,14.8963,15.007,298213.95607064,0
+CWEN-A.US,D,20190731,000000,15.0686,15.1791,14.7994,14.8278,370778.64346486,0
+CWEN-A.US,D,20190801,000000,14.8357,15.1459,14.7994,14.9051,617482.02429159,0
+CWEN-A.US,D,20190802,000000,14.8592,15.0334,14.7222,14.9922,217937.29691358,0
+CWEN-A.US,D,20190805,000000,14.868,14.9551,14.4227,14.4531,381848.88970592,0
+CWEN-A.US,D,20190806,000000,13.824,14.3426,13.8083,13.824,579041.73885352,0
+CWEN-A.US,D,20190807,000000,13.7467,13.7985,13.4022,13.7124,581320.7869626,0
+CWEN-A.US,D,20190808,000000,13.8161,14.1508,13.6263,14.0744,312382.89014432,0
+CWEN-A.US,D,20190809,000000,14.091,14.3758,14.0422,14.1781,245372.74376932,0
+CWEN-A.US,D,20190812,000000,14.2055,14.2388,13.8856,14.1781,172317.49893458,0
+CWEN-A.US,D,20190813,000000,14.0422,14.6381,13.9717,14.6097,219667.53388608,0
+CWEN-A.US,D,20190814,000000,14.4864,14.5236,14.2133,14.23,384204.58741508,0
+CWEN-A.US,D,20190815,000000,14.2476,14.4032,14.1439,14.2897,234945.33217427,0
+CWEN-A.US,D,20190816,000000,14.3357,14.6537,14.3357,14.6097,233875.30375714,0
+CWEN-A.US,D,20190819,000000,14.6615,14.6791,14.2133,14.3171,182729.58060961,0
+CWEN-A.US,D,20190820,000000,14.23,14.3514,14.1605,14.3357,143516.66720273,0
+CWEN-A.US,D,20190821,000000,14.4727,14.4727,14.2799,14.413,151022.19604268,0
+CWEN-A.US,D,20190822,000000,14.4227,14.55,14.3514,14.5236,107987.02257842,0
+CWEN-A.US,D,20190823,000000,14.4903,14.6537,14.1439,14.1781,224849.04685157,0
+CWEN-A.US,D,20190826,000000,14.1508,14.3543,14.1508,14.3074,201814.30903517,0
+CWEN-A.US,D,20190827,000000,14.4032,14.5069,14.1439,14.1879,259883.02406203,0
+CWEN-A.US,D,20190828,000000,14.2133,14.3514,14.1508,14.3514,188874.83454679,0
+CWEN-A.US,D,20190829,000000,14.5402,14.6615,14.4629,14.5324,133530.75730415,0
+CWEN-A.US,D,20190830,000000,14.5852,14.6889,14.4355,14.6459,151315.50851233,0
+CWEN-A.US,D,20190903,000000,14.5686,14.7936,14.4991,14.7349,196727.84157378,0
+CWEN-A.US,D,20190904,000000,14.7936,14.8915,14.6811,14.7506,280894.21243629,0
+CWEN-A.US,D,20190905,000000,14.8553,14.9511,14.6899,14.823,228040.73619895,0
+CWEN-A.US,D,20190906,000000,14.8386,14.9179,14.6018,14.6292,245112.13512904,0
+CWEN-A.US,D,20190909,000000,14.6889,14.7408,14.5324,14.6194,206807.77498179,0
+CWEN-A.US,D,20190910,000000,14.6381,14.9345,14.5324,14.9179,180387.16883113,0
+CWEN-A.US,D,20190911,000000,15.0392,15.4492,14.8817,15.3709,475935.76280828,0
+CWEN-A.US,D,20190912,000000,15.459,15.504,15.1097,15.3279,313080.91250239,0
+CWEN-A.US,D,20190913,000000,15.4335,15.4335,15.1195,15.2398,336488.67837253,0
+CWEN-A.US,D,20190916,000000,15.3377,15.3709,14.9883,15.005,260761.93947629,0
+CWEN-A.US,D,20190917,000000,14.9962,15.2662,14.9227,15.2398,319366.17970905,0
+CWEN-A.US,D,20190918,000000,15.3377,15.3875,15.0656,15.1439,486532.82551817,0
+CWEN-A.US,D,20190919,000000,15.2134,15.23,15.0656,15.0832,178258.35393821,0
+CWEN-A.US,D,20190920,000000,15.1273,15.1273,14.9599,14.9697,770355.05267756,0
+CWEN-A.US,D,20190923,000000,14.9179,15.0216,14.8308,14.8719,256143.54557273,0
+CWEN-A.US,D,20190924,000000,15.0216,15.0216,14.6987,14.6987,247692.67166511,0
+CWEN-A.US,D,20190925,000000,14.7251,15.0216,14.6811,15.005,256897.77763753,0
+CWEN-A.US,D,20190926,000000,15.0118,15.1977,14.9345,15.1097,147167.23215593,0
+CWEN-A.US,D,20190927,000000,15.2222,15.2398,14.9697,15.0744,127483.61485508,0
+CWEN-A.US,D,20190930,000000,15.0744,15.2222,14.9345,15.1517,204611.5084408,0
+CWEN-A.US,D,20191001,000000,15.2662,15.2848,14.9883,15.0118,216496.28443206,0
+CWEN-A.US,D,20191002,000000,14.9257,15.0744,14.8817,14.9599,282410.85252323,0
+CWEN-A.US,D,20191003,000000,14.8915,15.3474,14.8915,15.3377,180661.06340209,0
+CWEN-A.US,D,20191004,000000,15.4169,16.0793,15.3856,16.0617,443532.39987261,0
+CWEN-A.US,D,20191007,000000,15.9482,16.1576,15.8523,16.0881,307285.18074158,0
+CWEN-A.US,D,20191008,000000,16.0793,16.1057,15.8611,15.8865,450439.03983726,0
+CWEN-A.US,D,20191009,000000,15.9746,15.9834,15.774,15.8865,218918.41179462,0
+CWEN-A.US,D,20191010,000000,15.9051,15.9394,15.774,15.8777,157426.0146308,0
+CWEN-A.US,D,20191011,000000,15.9746,16.1155,15.9101,16.0177,377535.05021335,0
+CWEN-A.US,D,20191014,000000,15.913,16.0881,15.8435,15.9482,194321.04413123,0
+CWEN-A.US,D,20191015,000000,15.9394,16.0451,15.8435,15.9316,229617.67397129,0
+CWEN-A.US,D,20191016,000000,15.8865,16.0793,15.8777,16.0363,220536.22935367,0
+CWEN-A.US,D,20191017,000000,16.0617,16.2809,16.0363,16.2535,197265.41076901,0
+CWEN-A.US,D,20191018,000000,16.1938,16.5431,16.1938,16.4991,145741.54959442,0
+CWEN-A.US,D,20191021,000000,16.595,16.6645,16.4894,16.639,210324.45863352,0
+CWEN-A.US,D,20191022,000000,16.734,16.8582,16.6205,16.7262,228450.55606072,0
+CWEN-A.US,D,20191023,000000,16.7428,16.962,16.6126,16.8837,192014.40216612,0
+CWEN-A.US,D,20191024,000000,16.8837,16.9277,16.6557,16.734,161168.5591041,0
+CWEN-A.US,D,20191025,000000,16.6997,16.7262,15.8347,16.0529,203249.18954869,0
+CWEN-A.US,D,20191028,000000,15.5627,15.5911,14.1655,14.1743,440234.42307978,0
+CWEN-A.US,D,20191029,000000,14.1322,14.8308,14.0774,14.593,266375.75618624,0
+CWEN-A.US,D,20191030,000000,14.5852,15.3709,14.5754,15.0999,376251.42491066,0
+CWEN-A.US,D,20191031,000000,15.1615,15.1615,14.8132,15.005,334039.9791486,0
+CWEN-A.US,D,20191101,000000,15.0392,15.3875,14.9883,15.3709,203141.88010857,0
+CWEN-A.US,D,20191104,000000,15.5128,15.6243,15.3875,15.5128,239478.90052041,0
+CWEN-A.US,D,20191105,000000,15.6791,15.8435,15.4658,15.6165,218002.70457232,0
+CWEN-A.US,D,20191106,000000,15.7026,15.8611,15.4648,15.774,165451.73875664,0
+CWEN-A.US,D,20191107,000000,15.9394,16.456,15.687,16.1664,414422.9257511,0
+CWEN-A.US,D,20191108,000000,16.2995,16.3054,16.001,16.1752,141097.60582417,0
+CWEN-A.US,D,20191111,000000,16.14,16.3856,16.1321,16.2711,107941.03281837,0
+CWEN-A.US,D,20191112,000000,16.2809,16.411,16.2192,16.3239,127476.4608924,0
+CWEN-A.US,D,20191113,000000,16.3142,16.3777,15.9482,16.0177,280912.60834031,0
+CWEN-A.US,D,20191114,000000,16.0108,16.4894,16.0108,16.4032,228753.06648238,0
+CWEN-A.US,D,20191115,000000,16.4806,16.595,16.3494,16.4032,102281.22634837,0
+CWEN-A.US,D,20191118,000000,16.3777,16.456,16.1938,16.2192,158338.6558691,0
+CWEN-A.US,D,20191119,000000,16.2447,16.3807,16.2192,16.2192,408049.76700302,0
+CWEN-A.US,D,20191120,000000,16.1938,16.3719,16.0617,16.2114,228068.33005498,0
+CWEN-A.US,D,20191121,000000,16.2711,16.3777,16.0108,16.1057,99411.465321331,0
+CWEN-A.US,D,20191122,000000,16.0108,16.2907,16.0108,16.0881,198866.87641338,0
+CWEN-A.US,D,20191125,000000,16.2358,16.4648,16.0617,16.1752,153562.87478671,0
+CWEN-A.US,D,20191126,000000,16.2192,16.6038,16.2192,16.5343,130225.62654865,0
+CWEN-A.US,D,20191127,000000,16.5676,16.7428,16.5598,16.7262,86118.380677913,0
+CWEN-A.US,D,20191129,000000,16.9022,16.9022,16.639,16.7613,68542.116381957,0
+CWEN-A.US,D,20191202,000000,16.7692,16.7887,16.2956,16.3455,212869.22535621,0
+CWEN-A.US,D,20191203,000000,16.0284,16.3024,15.6938,16.23,624460.20388298,0
+CWEN-A.US,D,20191204,000000,16.6547,17.0255,16.2662,16.3191,296182.23067115,0
+CWEN-A.US,D,20191205,000000,16.2858,16.4248,16.2154,16.3739,268893.95104757,0
+CWEN-A.US,D,20191206,000000,16.4248,16.5931,16.2662,16.2662,265377.26739585,0
+CWEN-A.US,D,20191209,000000,16.3357,16.6635,16.276,16.4786,302585.0272646,0
+CWEN-A.US,D,20191210,000000,16.5853,16.6635,16.3787,16.6029,227228.25043809,0
+CWEN-A.US,D,20191211,000000,16.6547,16.734,16.3455,16.4786,194132.99711236,0
+CWEN-A.US,D,20191212,000000,16.5226,16.5657,16.3239,16.3905,188329.08939421,0
+CWEN-A.US,D,20191213,000000,16.4345,16.4708,16.0901,16.2398,439846.06510604,0
+CWEN-A.US,D,20191216,000000,16.3357,16.5412,16.1782,16.5324,171036.93961589,0
+CWEN-A.US,D,20191217,000000,16.5324,16.5324,16.2222,16.2858,190337.30891634,0
+CWEN-A.US,D,20191218,000000,16.3357,16.3817,16.0637,16.3553,194748.23790235,0
+CWEN-A.US,D,20191219,000000,16.4071,16.6293,16.3651,16.5226,257740.92323842,0
+CWEN-A.US,D,20191220,000000,16.55,16.9913,16.55,16.9286,627914.54585997,0
+CWEN-A.US,D,20191223,000000,16.9198,16.9198,16.683,16.7525,148413.04365592,0
+CWEN-A.US,D,20191224,000000,16.8132,16.8132,16.5853,16.5931,65792.950725711,0
+CWEN-A.US,D,20191226,000000,16.6547,16.8229,16.5931,16.7428,85886.387888334,0
+CWEN-A.US,D,20191227,000000,16.734,16.9825,16.6635,16.955,127008.38733457,0
+CWEN-A.US,D,20191230,000000,17.0431,17.1057,16.8494,16.9913,140430.24330613,0
+CWEN-A.US,D,20191231,000000,17.0079,17.1126,16.8582,16.8856,101819.28475855,0
+CWEN-A.US,D,20200102,000000,17.0177,17.0343,16.8063,16.8582,147422.73082287,0
+CWEN-A.US,D,20200103,000000,16.7789,16.9648,16.7789,16.8132,118813.01209389,0
+CWEN-A.US,D,20200106,000000,16.7887,17.0431,16.7887,16.8406,137436.82092429,0
+CWEN-A.US,D,20200107,000000,16.7428,16.8856,16.6909,16.7262,152042.1467211,0
+CWEN-A.US,D,20200108,000000,16.734,17.0969,16.6909,16.955,199487.2271767,0
+CWEN-A.US,D,20200109,000000,17.0255,17.0529,16.7887,16.955,121006.21265088,0
+CWEN-A.US,D,20200110,000000,16.955,17.0431,16.8063,16.8494,130536.31292764,0
+CWEN-A.US,D,20200113,000000,16.9022,17.0891,16.8063,16.9198,183611.56200788,0
+CWEN-A.US,D,20200114,000000,16.9022,17.4052,16.8406,17.3895,442649.39647968,0
+CWEN-A.US,D,20200115,000000,17.459,18.1214,17.4052,18.1214,218261.26922326,0
+CWEN-A.US,D,20200116,000000,18.1664,18.3514,18.0774,18.2887,180689.67925278,0
+CWEN-A.US,D,20200117,000000,18.411,18.5001,18.1116,18.2809,285772.19298546,0
+CWEN-A.US,D,20200121,000000,18.4032,18.4825,18.1488,18.2887,573056.93807918,0
+CWEN-A.US,D,20200122,000000,18.4571,18.4659,17.8035,17.9082,241952.12761636,0
+CWEN-A.US,D,20200123,000000,17.9277,18.1664,17.7779,18.0421,445187.0092397,0
+CWEN-A.US,D,20200124,000000,18.1214,18.4482,18.0147,18.3073,308028.17086504,0
+CWEN-A.US,D,20200127,000000,18.1909,18.4482,18.0872,18.3318,273163.84476943,0
+CWEN-A.US,D,20200128,000000,18.325,18.411,18.2525,18.3866,359840.23453594,0
+CWEN-A.US,D,20200129,000000,18.4571,18.5275,18.3465,18.4208,334622.51610922,0
+CWEN-A.US,D,20200130,000000,18.3161,18.597,18.2809,18.5803,157956.42986336,0
+CWEN-A.US,D,20200131,000000,18.4659,18.597,18.2007,18.2721,247299.20371803,0
+CWEN-A.US,D,20200203,000000,18.2721,18.5803,18.2095,18.5001,464582.42404425,0
+CWEN-A.US,D,20200204,000000,18.5803,18.6156,18.2193,18.2623,257098.08859241,0
+CWEN-A.US,D,20200205,000000,18.2721,18.6058,18.2623,18.5637,264317.45892539,0
+CWEN-A.US,D,20200206,000000,18.6244,18.6762,18.4208,18.5001,195925.57575959,0
+CWEN-A.US,D,20200207,000000,18.4757,18.5549,18.3602,18.4306,206017.77310362,0
+CWEN-A.US,D,20200210,000000,18.4404,18.4571,18.2173,18.325,139218.15763018,0
+CWEN-A.US,D,20200211,000000,18.4032,18.7036,18.3944,18.6528,191365.43555209,0
+CWEN-A.US,D,20200212,000000,18.7134,19.0216,18.5451,18.9081,214498.2848566,0
+CWEN-A.US,D,20200213,000000,18.8798,18.9873,18.8446,18.9433,120577.99688509,0
+CWEN-A.US,D,20200214,000000,18.9433,19.0304,18.8288,18.9248,104300.68781185,0
+CWEN-A.US,D,20200218,000000,18.9248,19.2643,18.7917,19.1645,505780.0510959,0
+CWEN-A.US,D,20200219,000000,19.3396,19.914,19.2604,19.8436,297011.0683467,0
+CWEN-A.US,D,20200220,000000,19.8436,20.0197,19.5256,19.8436,274033.56223169,0
+CWEN-A.US,D,20200221,000000,19.8788,19.9405,19.5696,19.7369,132520.00457774,0
+CWEN-A.US,D,20200224,000000,19.2251,19.3876,19.0578,19.3132,212537.07708919,0
+CWEN-A.US,D,20200225,000000,19.3582,19.4903,18.4923,18.597,218757.95863178,0
+CWEN-A.US,D,20200226,000000,18.5451,18.8288,18.3318,18.411,156295.68852827,0
+CWEN-A.US,D,20200227,000000,17.8289,18.9511,16.5657,18.2623,481529.13962487,0
+CWEN-A.US,D,20200228,000000,17.6019,18.1821,17.3807,18.0999,515759.82902647,0
+CWEN-A.US,D,20200302,000000,17.9688,18.6645,17.638,18.5832,449943.3724234,0
+CWEN-A.US,D,20200303,000000,18.5666,18.8064,17.7447,17.914,350791.49374768,0
+CWEN-A.US,D,20200304,000000,18.1723,18.637,17.9688,18.593,300687.18316659,0
+CWEN-A.US,D,20200305,000000,18.2985,18.6645,18.138,18.5217,488520.60514695,0
+CWEN-A.US,D,20200306,000000,18.1282,18.7173,17.7995,18.6801,336467.2164845,0
+CWEN-A.US,D,20200309,000000,17.8161,18.6008,17.5764,18.1997,397210.49155686,0
+CWEN-A.US,D,20200310,000000,18.4228,19.2447,17.6566,18.7457,510150.1002952,0
+CWEN-A.US,D,20200311,000000,18.2525,18.7359,17.8807,18.1899,395716.33535261,0
+CWEN-A.US,D,20200312,000000,17.0138,17.0853,14.551,16.0412,630365.28907324,0
+CWEN-A.US,D,20200313,000000,16.55,16.9962,15.55,16.9698,465614.63865868,0
+CWEN-A.US,D,20200316,000000,14.7203,15.2564,13.641,13.8474,258426.68166048,0
+CWEN-A.US,D,20200317,000000,14.0598,16.5941,13.9893,16.4336,341901.16213293,0
+CWEN-A.US,D,20200318,000000,15.2114,15.8807,13.9267,14.6038,447628.55450095,0
+CWEN-A.US,D,20200319,000000,14.3709,16.051,13.9365,15.5246,366697.81875653,0
+CWEN-A.US,D,20200320,000000,15.4521,17.3807,15.0774,16.0588,820577.91464011,0
+CWEN-A.US,D,20200323,000000,15.6567,16.228,13.9531,14.9893,406088.5592356,0
+CWEN-A.US,D,20200324,000000,15.6567,16.2545,14.8543,15.4688,296743.30574375,0
+CWEN-A.US,D,20200325,000000,15.5246,15.9247,14.8288,15.4267,250338.61585991,0
+CWEN-A.US,D,20200326,000000,15.685,16.9052,15.4521,16.7271,344788.29706932,0
+CWEN-A.US,D,20200327,000000,15.9345,16.2731,15.1312,15.5578,198784.09484529,0
+CWEN-A.US,D,20200330,000000,15.5324,16.051,15.2926,15.6664,348980.51919643,0
+CWEN-A.US,D,20200331,000000,15.3543,15.7916,15.0734,15.3181,872919.3715489,0
+CWEN-A.US,D,20200401,000000,14.6136,14.7466,14.1576,14.4991,321422.43298056,0
+CWEN-A.US,D,20200402,000000,14.4511,15.0246,14.0255,14.7124,348321.33263573,0
+CWEN-A.US,D,20200403,000000,14.4091,15.1391,14.4091,15.1233,188831.91077074,0
+CWEN-A.US,D,20200406,000000,15.7271,16.1655,15.5862,16.0588,192338.37447579,0
+CWEN-A.US,D,20200407,000000,16.1655,16.5138,15.6303,15.7819,277273.28532845,0
+CWEN-A.US,D,20200408,000000,16.2368,16.2662,15.6479,16.006,254125.10610392,0
+CWEN-A.US,D,20200409,000000,16.55,16.9248,16.1938,16.6038,268089.64124405,0
+CWEN-A.US,D,20200413,000000,16.4061,16.4061,15.8445,16.3435,163523.23481859,0
+CWEN-A.US,D,20200414,000000,16.7819,16.7819,16.2926,16.5226,146860.63375561,0
+CWEN-A.US,D,20200415,000000,15.8807,16.1469,15.3641,15.7202,342211.84851192,0
+CWEN-A.US,D,20200416,000000,15.685,15.9424,15.3797,15.7652,270955.31429242,0
+CWEN-A.US,D,20200417,000000,16.1303,16.3631,15.8269,16.3083,175478.52844193,0
+CWEN-A.US,D,20200420,000000,15.8543,16.1576,15.5578,15.6567,387688.56723744,0
+CWEN-A.US,D,20200421,000000,15.3983,15.8631,15.3367,15.6567,440919.15950718,0
+CWEN-A.US,D,20200422,000000,15.8807,16.6165,15.6303,16.3171,476462.09006217,0
+CWEN-A.US,D,20200423,000000,16.4864,16.684,16.006,16.4336,205582.40337516,0
+CWEN-A.US,D,20200424,000000,16.8005,16.8005,16.2731,16.6469,275808.76696957,0
+CWEN-A.US,D,20200427,000000,16.5324,16.9512,16.5324,16.7104,325835.40595591,0
+CWEN-A.US,D,20200428,000000,17.2095,17.3984,16.9248,17.1107,247125.46462451,0
+CWEN-A.US,D,20200429,000000,17.7095,17.7095,16.7016,17.0853,347629.44224566,0
+CWEN-A.US,D,20200430,000000,16.7643,16.7917,16.2731,16.684,285007.74097398,0
+CWEN-A.US,D,20200501,000000,16.4238,16.4472,15.8983,16.2731,281513.54120494,0
+CWEN-A.US,D,20200504,000000,15.9962,16.4238,15.8543,16.3729,215952.58326881,0
+CWEN-A.US,D,20200505,000000,16.7643,16.9052,16.5861,16.7457,185879.36817562,0
+CWEN-A.US,D,20200506,000000,16.6918,16.732,16.2456,16.3631,113961.60340608,0
+CWEN-A.US,D,20200507,000000,16.6126,16.9512,16.2731,16.8259,173397.74729839,0
+CWEN-A.US,D,20200508,000000,16.9512,17.4776,16.9512,17.3005,234842.11071283,0
+CWEN-A.US,D,20200511,000000,16.9512,17.8524,16.9512,17.638,416844.031119,0
+CWEN-A.US,D,20200512,000000,17.503,17.8337,17.2242,17.2369,258876.35931429,0
+CWEN-A.US,D,20200513,000000,17.0941,17.3161,16.8347,16.9336,223897.5698159,0
+CWEN-A.US,D,20200514,000000,16.5861,16.8719,16.2966,16.8719,186031.64538111,0
+CWEN-A.US,D,20200515,000000,16.7643,16.9864,16.6752,16.9248,619286.86687483,0
+CWEN-A.US,D,20200518,000000,17.638,17.6654,17.3161,17.4688,235384.7898814,0
+CWEN-A.US,D,20200519,000000,17.2819,17.6292,17.1742,17.2006,511046.38961881,0
+CWEN-A.US,D,20200520,000000,17.5843,17.5843,17.2907,17.4864,395740.86322464,0
+CWEN-A.US,D,20200521,000000,17.3974,17.5843,17.2633,17.5226,104682.91381758,0
+CWEN-A.US,D,20200522,000000,17.7183,17.7183,17.3005,17.638,77834.091901136,0
+CWEN-A.US,D,20200526,000000,17.8426,17.959,17.5764,17.6821,135511.38297025,0
+CWEN-A.US,D,20200527,000000,17.7007,18.0393,17.2633,17.959,143527.90914407,0
+CWEN-A.US,D,20200528,000000,18.0852,18.413,17.8161,18.0578,200320.15283092,0
+CWEN-A.US,D,20200529,000000,18.0295,18.4541,17.959,18.2917,297769.38839017,0
+CWEN-A.US,D,20200601,000000,18.049,18.6968,18.049,18.4267,315101.39596053,0
+CWEN-A.US,D,20200602,000000,18.5539,18.6058,18.2203,18.5803,421073.04505415,0
+CWEN-A.US,D,20200603,000000,18.9052,18.9052,18.6635,18.8152,251761.23243742,0
+CWEN-A.US,D,20200604,000000,18.5725,18.9679,18.3357,18.9052,344521.55646104,0
+CWEN-A.US,D,20200605,000000,19.1038,19.5716,18.9492,18.9492,257090.93462973,0
+CWEN-A.US,D,20200608,000000,18.959,19.5275,18.959,19.4375,305858.47618541,0
+CWEN-A.US,D,20200609,000000,19.1106,19.2927,18.8416,19.1302,333697.6109349,0
+CWEN-A.US,D,20200610,000000,19.049,19.2829,18.7878,19.0588,338390.61044921,0
+CWEN-A.US,D,20200611,000000,18.7515,18.8288,18.2545,18.3113,213471.18021552,0
+CWEN-A.US,D,20200612,000000,18.9316,18.9316,18.0578,18.3015,214758.89349688,0
+CWEN-A.US,D,20200615,000000,18.0217,18.8504,17.9316,18.6782,206320.28352527,0
+CWEN-A.US,D,20200616,000000,19.1204,20.006,18.6156,19.554,276506.78932764,0
+CWEN-A.US,D,20200617,000000,19.5814,19.7163,19.2741,19.4639,397291.22913562,0
+CWEN-A.US,D,20200618,000000,19.2487,19.8788,19.1753,19.5373,142029.66496115,0
+CWEN-A.US,D,20200619,000000,19.6713,20.05,19.3817,19.5001,333404.29846526,0
+CWEN-A.US,D,20200622,000000,19.2927,20.5813,19.2927,20.274,233088.36786297,0
+CWEN-A.US,D,20200623,000000,20.5725,20.5725,19.2741,19.3376,263346.56399103,0
+CWEN-A.US,D,20200624,000000,19.3376,19.3376,18.7437,19.1488,283373.57150025,0
+CWEN-A.US,D,20200625,000000,19.0392,19.2017,18.7692,19.1831,320284.95291536,0
+CWEN-A.US,D,20200626,000000,19.1488,19.1488,18.5627,18.6156,528668.64367482,0
+CWEN-A.US,D,20200629,000000,18.7594,18.9414,18.5892,18.8602,107442.29942051,0
+CWEN-A.US,D,20200630,000000,18.6352,19.0588,18.6352,18.9052,228730.58259968,0
+CWEN-A.US,D,20200701,000000,18.8416,18.9492,18.7437,18.8504,172369.62066263,0
+CWEN-A.US,D,20200702,000000,19.004,19.2741,18.8504,19.1586,235723.07011643,0
+CWEN-A.US,D,20200706,000000,19.3288,19.554,18.824,18.9679,294765.74606165,0
+CWEN-A.US,D,20200707,000000,18.9864,19.1488,18.6537,18.9492,259310.70704809,0
+CWEN-A.US,D,20200708,000000,18.7966,19.1831,18.7594,19.14,142676.58758584,0
+CWEN-A.US,D,20200709,000000,19.0304,19.0686,18.3269,18.4453,190032.75450535,0
+CWEN-A.US,D,20200710,000000,18.4453,19.004,18.3191,18.8602,194377.25383795,0
+CWEN-A.US,D,20200713,000000,18.8602,19.2829,18.8328,18.9679,151081.47173341,0
+CWEN-A.US,D,20200714,000000,18.9414,19.4375,18.8602,19.4277,200790.27037808,0
+CWEN-A.US,D,20200715,000000,19.7888,19.9247,19.5373,19.7614,191830.44312592,0
+CWEN-A.US,D,20200716,000000,19.7702,19.8612,19.4639,19.6087,187482.87780931,0
+CWEN-A.US,D,20200717,000000,19.6801,19.9511,19.6087,19.8514,101680.29348374,0
+CWEN-A.US,D,20200720,000000,19.7535,19.8338,19.4277,19.6087,183528.78043979,0
+CWEN-A.US,D,20200721,000000,19.8152,20.1665,19.8152,20.0412,149420.73039832,0
+CWEN-A.US,D,20200722,000000,20.0588,20.5666,19.9149,20.4825,96237.149883301,0
+CWEN-A.US,D,20200723,000000,20.3641,21.006,20.3641,20.6361,149236.77135812,0
+CWEN-A.US,D,20200724,000000,20.5178,20.6811,20.1763,20.274,109360.58341187,0
+CWEN-A.US,D,20200727,000000,20.231,20.3641,19.8788,20.0676,347362.70163738,0
+CWEN-A.US,D,20200728,000000,20.0764,20.3641,20.0226,20.1136,179627.82679299,0
+CWEN-A.US,D,20200729,000000,20.0128,20.6087,20.0128,20.5725,212641.3205453,0
+CWEN-A.US,D,20200730,000000,20.2574,20.5549,20.231,20.4649,175379.39495916,0
+CWEN-A.US,D,20200731,000000,20.4825,20.6537,20.2212,20.6537,201349.30146134,0
+CWEN-A.US,D,20200803,000000,20.9159,20.9159,20.4551,20.7448,236496.72007991,0
+CWEN-A.US,D,20200804,000000,20.7448,21.006,20.6449,20.9874,157884.89023662,0
+CWEN-A.US,D,20200805,000000,21.2829,21.6635,21.0921,21.5461,145190.6944685,0
+CWEN-A.US,D,20200806,000000,21.9248,21.9796,21.322,21.7076,166756.82594735,0
+CWEN-A.US,D,20200807,000000,21.4746,22.691,21.4746,22.5383,159276.8469741,0
+CWEN-A.US,D,20200810,000000,22.6195,22.7086,22.3485,22.7086,234849.2646755,0
+CWEN-A.US,D,20200811,000000,22.6734,23.0245,22.3612,22.4835,209296.33199776,0
+CWEN-A.US,D,20200812,000000,22.4835,23.0519,22.4835,22.5461,214742.5415822,0
+CWEN-A.US,D,20200813,000000,22.5383,22.7673,22.4384,22.5647,140386.29753541,0
+CWEN-A.US,D,20200814,000000,22.412,22.7545,22.2222,22.3485,180214.45173228,0
+CWEN-A.US,D,20200817,000000,22.2496,22.7183,22.2222,22.4747,234899.34241422,0
+CWEN-A.US,D,20200818,000000,22.5021,22.5833,22.006,22.3944,121057.31238427,0
+CWEN-A.US,D,20200819,000000,22.5461,22.6361,22.2398,22.3573,96829.906790596,0
+CWEN-A.US,D,20200820,000000,22.2398,22.3621,21.9522,22.2682,291891.89705594,0
+CWEN-A.US,D,20200821,000000,22.0872,22.3671,21.8083,22.1391,277562.50981942,0
+CWEN-A.US,D,20200824,000000,22.3485,22.3485,21.9482,22.1165,133925.2472459,0
+CWEN-A.US,D,20200825,000000,22.3035,22.3035,21.8709,22.006,93824.220472745,0
+CWEN-A.US,D,20200826,000000,22.0969,22.0969,21.6361,21.8083,134430.11261177,0
+CWEN-A.US,D,20200827,000000,21.9248,22.4072,21.9248,22.3397,99426.795241348,0
+CWEN-A.US,D,20200828,000000,22.456,22.456,21.8397,22.05,145386.91744471,0
+CWEN-A.US,D,20200831,000000,21.8621,22.4003,21.8621,22.0529,194822.84351309,0
+CWEN-A.US,D,20200901,000000,21.8621,22.0168,21.0304,21.232,303017.33100906,0
+CWEN-A.US,D,20200902,000000,21.2848,21.4962,21.2418,21.4492,301154.23472975,0
+CWEN-A.US,D,20200903,000000,21.4492,21.506,20.6019,20.8308,151230.6829549,0
+CWEN-A.US,D,20200904,000000,20.9307,20.9307,19.8348,20.4825,192121.71160623,0
+CWEN-A.US,D,20200908,000000,20.3465,20.5696,19.9541,19.9541,302373.47436838,0
+CWEN-A.US,D,20200909,000000,20.0266,20.3465,19.8621,20.1263,160179.26826572,0
+CWEN-A.US,D,20200910,000000,20.0363,20.0716,19.6156,19.6244,139866.10224953,0
+CWEN-A.US,D,20200911,000000,19.6332,19.7976,19.3964,19.6615,130908.3189867,0
+CWEN-A.US,D,20200914,000000,19.9619,20.774,19.8807,20.774,171415.07764296,0
+CWEN-A.US,D,20200915,000000,20.8661,21.3416,20.8024,20.9942,139008.64872329,0
+CWEN-A.US,D,20200916,000000,21.004,22.0803,19.6244,21.7712,262791.62088644,0
+CWEN-A.US,D,20200917,000000,21.8259,22.0441,21.4688,21.7888,250142.39288371,0
+CWEN-A.US,D,20200918,000000,21.9806,21.9806,21.3671,21.6508,631759.28980005,0
+CWEN-A.US,D,20200921,000000,21.3866,21.551,20.5284,20.73,268701.81605004,0
+CWEN-A.US,D,20200922,000000,20.73,21.0569,20.6381,20.9395,171726.78601662,0
+CWEN-A.US,D,20200923,000000,20.821,20.9668,20.4463,20.4463,129931.29208434,0
+CWEN-A.US,D,20200924,000000,20.4463,20.548,20.0901,20.4189,112451.09528715,0
+CWEN-A.US,D,20200925,000000,20.2457,21.049,20.2457,21.004,116010.70271492,0
+CWEN-A.US,D,20200928,000000,21.1782,21.1948,20.8847,20.9307,128404.43205072,0
+CWEN-A.US,D,20200929,000000,21.004,21.7614,20.957,21.689,121373.1087366,0
+CWEN-A.US,D,20200930,000000,21.5881,22.8299,21.5881,22.5559,175947.62399443,0
+CWEN-A.US,D,20201001,000000,22.5735,22.8846,22.3641,22.7477,158346.83182644,0
+CWEN-A.US,D,20201002,000000,22.4551,23.2497,22.235,23.0853,164273.37890472,0
+CWEN-A.US,D,20201005,000000,23.1488,24.1538,23.1488,24.0892,148208.64472237,0
+CWEN-A.US,D,20201006,000000,24.4277,25.643,24.1362,24.8582,322585.46291246,0
+CWEN-A.US,D,20201007,000000,25.141,25.552,24.7565,25.0119,162487.95422016,0
+CWEN-A.US,D,20201008,000000,25.2672,25.8054,25.1313,25.7418,120225.40872472,0
+CWEN-A.US,D,20201009,000000,25.9522,26.008,25.4796,25.7418,137149.64042265,0
+CWEN-A.US,D,20201012,000000,25.5696,25.9159,25.0852,25.2232,142994.42792751,0
+CWEN-A.US,D,20201013,000000,25.0295,25.1753,24.8112,24.82,147646.54765511,0
+CWEN-A.US,D,20201014,000000,25.094,25.2037,24.7291,24.7761,82250.130860481,0
+CWEN-A.US,D,20201015,000000,24.5001,25.1851,24.3642,24.9943,82360.506284598,0
+CWEN-A.US,D,20201016,000000,24.9473,25.4317,24.9307,25.0392,129762.66296416,0
+CWEN-A.US,D,20201019,000000,25.1685,25.2232,24.7369,24.7467,73141.09238683,0
+CWEN-A.US,D,20201020,000000,24.8484,25.5138,24.8484,25.4229,93561.567843133,0
+CWEN-A.US,D,20201021,000000,25.4229,25.7976,24.8661,24.8935,91992.806028138,0
+CWEN-A.US,D,20201022,000000,24.8935,25.2408,24.7927,25.094,92613.156791462,0
+CWEN-A.US,D,20201023,000000,25.46,25.6146,25.1215,25.505,109334.01155051,0
+CWEN-A.US,D,20201026,000000,25.1508,25.4952,24.8582,24.9767,151523.99542455,0
+CWEN-A.US,D,20201027,000000,24.8288,24.9903,24.4082,24.6645,102697.17817815,0
+CWEN-A.US,D,20201028,000000,24.5922,24.7105,23.8886,24.2535,118193.68332523,0
+CWEN-A.US,D,20201029,000000,24.0892,24.7663,23.7427,24.6009,106039.10074169,0
+CWEN-A.US,D,20201030,000000,24.4277,24.8015,23.6078,23.9336,187289.72081711,0
+CWEN-A.US,D,20201102,000000,24.1362,25.1685,23.9805,24.9307,285865.19450022,0
+CWEN-A.US,D,20201103,000000,25.4415,25.8631,25.1851,25.3866,150517.33067681,0
+CWEN-A.US,D,20201104,000000,25.4317,25.4503,24.3837,24.5736,186798.14138192,0
+CWEN-A.US,D,20201105,000000,23.6146,25.6597,23.6078,25.5862,111397.4187847,0
+CWEN-A.US,D,20201106,000000,25.5862,26.0178,25.277,25.2858,109681.48973755,0
+CWEN-A.US,D,20201109,000000,26.6723,27.8436,25.1587,25.2135,189551.39501684,0
+CWEN-A.US,D,20201110,000000,25.3592,26.6293,25.3592,26.19,166899.90520084,0
+CWEN-A.US,D,20201111,000000,26.1625,26.6293,25.9522,26.4365,136836.91005432,0
+CWEN-A.US,D,20201112,000000,26.2996,26.6147,25.3494,25.5784,158144.47688223,0
+CWEN-A.US,D,20201113,000000,25.779,26.0266,25.4229,25.4317,132654.90787389,0
+CWEN-A.US,D,20201116,000000,25.825,26.0266,25.1019,25.3406,251847.07998951,0
+CWEN-A.US,D,20201117,000000,25.3044,25.6146,24.9307,25.0295,150822.90708247,0
+CWEN-A.US,D,20201118,000000,25.0392,25.2858,24.7927,24.8015,131058.55220286,0
+CWEN-A.US,D,20201119,000000,24.9023,25.0726,24.5824,24.8935,278635.60422056,0
+CWEN-A.US,D,20201120,000000,24.8015,25.276,24.7467,24.9307,106642.07759566,0
+CWEN-A.US,D,20201123,000000,24.9855,25.328,24.7761,24.7761,163510.97088258,0
+CWEN-A.US,D,20201124,000000,25.4415,25.46,24.9669,25.1117,218609.76940496,0
+CWEN-A.US,D,20201125,000000,25.0197,25.0676,24.5383,24.9473,102763.60783155,0
+CWEN-A.US,D,20201127,000000,24.9395,25.2037,24.7614,25.0588,123719.60849375,0
+CWEN-A.US,D,20201130,000000,25.049,25.28,24.7251,25.0774,158616.63841873,0
+CWEN-A.US,D,20201201,000000,25.5188,25.8719,25.1391,25.6019,353822.72993223,0
+CWEN-A.US,D,20201202,000000,25.3348,25.6401,25.0774,25.1224,185795.56461286,0
+CWEN-A.US,D,20201203,000000,25.049,25.3749,24.9463,25.0852,212761.9159161,0
+CWEN-A.US,D,20201204,000000,25.1224,25.7144,25.049,25.6949,183788.3670854,0
+CWEN-A.US,D,20201207,000000,25.6117,26.2956,25.6117,26.2496,136854.28396367,0
+CWEN-A.US,D,20201208,000000,26.3328,26.8407,26.1861,26.4904,146963.85521705,0
+CWEN-A.US,D,20201209,000000,26.7858,26.7858,25.6499,25.8719,159165.44955531,0
+CWEN-A.US,D,20201210,000000,25.9267,25.9267,25.3348,25.7702,139297.87321426,0
+CWEN-A.US,D,20201211,000000,25.8534,26.2496,25.6949,26.2125,104698.2437376,0
+CWEN-A.US,D,20201214,000000,26.3328,26.8319,25.9169,25.9727,155674.31577028,0
+CWEN-A.US,D,20201215,000000,26.2956,26.6097,25.7144,26.5999,187779.25626296,0
+CWEN-A.US,D,20201216,000000,26.6733,26.7222,26.416,26.6831,156383.5800697,0
+CWEN-A.US,D,20201217,000000,26.9982,27.508,26.7663,27.3769,188517.13641308,0
+CWEN-A.US,D,20201218,000000,27.5813,28.3201,27.1822,28.1812,891342.86942442,0
+CWEN-A.US,D,20201221,000000,27.7467,27.7829,27.0354,27.6998,552886.85131648,0
+CWEN-A.US,D,20201222,000000,27.7555,28.412,27.7291,28.1342,215688.90864453,0
+CWEN-A.US,D,20201223,000000,28.4023,28.6342,28.1812,28.5403,201189.87029317,0
+CWEN-A.US,D,20201224,000000,28.5882,28.7721,28.2457,28.3749,99144.724713049,0
+CWEN-A.US,D,20201228,000000,28.7526,28.8191,28.0325,28.2545,149108.00002999,0
+CWEN-A.US,D,20201229,000000,28.1724,28.4953,27.5617,27.7829,173318.03171431,0
+CWEN-A.US,D,20201230,000000,27.9033,28.2731,27.5246,28.1812,171430.40756297,0
+CWEN-A.US,D,20201231,000000,28.2076,28.2076,27.192,27.3035,579359.57919519,0
+CWEN-A.US,D,20210104,000000,27.459,28.6244,27.4414,28.4855,420540.58583225,0
+CWEN-A.US,D,20210105,000000,28.3563,28.9336,28.1812,28.689,285054.7527287,0
+CWEN-A.US,D,20210106,000000,29.1968,31.2858,29.141,30.5384,334787.05725072,0
+CWEN-A.US,D,20210107,000000,30.8877,31.8485,30.5784,31.276,213647.98529304,0
+CWEN-A.US,D,20210108,000000,31.5814,31.8407,30.1391,30.9434,298780.14111657,0
+CWEN-A.US,D,20210111,000000,30.5931,30.6871,29.9004,30.5286,712120.77451453,0
+CWEN-A.US,D,20210112,000000,30.8328,31.1049,30.0285,30.6567,443514.00396859,0
+CWEN-A.US,D,20210113,000000,30.6371,31.2672,30.1577,30.1871,897406.36378818,0
+CWEN-A.US,D,20210114,000000,30.3622,30.4904,29.3446,29.5383,711827.46204488,0
+CWEN-A.US,D,20210115,000000,29.234,29.6783,28.7809,29.4737,492131.3123081,0
+CWEN-A.US,D,20210119,000000,29.5569,29.9405,29.1136,29.1596,654449.61541342,0
+CWEN-A.US,D,20210120,000000,29.0677,30.0197,29.0677,29.5667,600599.69437503,0
+CWEN-A.US,D,20210121,000000,29.8074,30.6283,29.5217,29.9004,498531.04291755,0
+CWEN-A.US,D,20210122,000000,29.5569,29.9267,29.2066,29.5667,1008454.2603965,0
+CWEN-A.US,D,20210125,000000,29.3182,29.9179,28.8642,29.7428,483310.47633076,0
+CWEN-A.US,D,20210126,000000,29.6499,29.7331,28.0794,28.1528,500124.33260457,0
+CWEN-A.US,D,20210127,000000,27.6734,27.7643,26.0921,26.3789,693141.31153975,0
+CWEN-A.US,D,20210128,000000,26.6195,27.5715,26.4072,27.2398,396059.72556098,0
+CWEN-A.US,D,20210129,000000,27.0539,27.6362,26.5911,26.6391,463010.59624525,0
+CWEN-A.US,D,20210201,000000,26.8505,27.0765,26.4346,26.8964,307181.95928014,0
+CWEN-A.US,D,20210202,000000,27.0813,27.6264,26.7574,27.3133,189242.75262718,0
+CWEN-A.US,D,20210203,000000,27.1645,28.0697,27.0539,27.5432,353179.89528621,0
+CWEN-A.US,D,20210204,000000,27.415,27.7096,27.0442,27.69,255436.32526265,0
+CWEN-A.US,D,20210205,000000,27.8123,28.5227,27.7643,28.1812,229764.84120345,0
+CWEN-A.US,D,20210208,000000,28.4218,28.642,27.9678,28.143,457664.54213825,0
+CWEN-A.US,D,20210209,000000,27.959,28.2643,27.5432,28.099,240635.7984843,0
+CWEN-A.US,D,20210210,000000,28.4023,28.5325,27.8123,28.2369,218422.74438076,0
+CWEN-A.US,D,20210211,000000,28.3005,28.3005,27.5813,28.099,259492.62209895,0
+CWEN-A.US,D,20210212,000000,27.7193,28.3563,27.7193,28.3103,412254.25306614,0
+CWEN-A.US,D,20210216,000000,28.3651,28.4512,27.3133,27.7643,362360.47338661,0
+CWEN-A.US,D,20210217,000000,27.8025,28.0246,27.4786,27.7096,265306.74976377,0
+CWEN-A.US,D,20210218,000000,27.6734,27.7379,27.2565,27.3954,448031.22040004,0
+CWEN-A.US,D,20210219,000000,27.6812,27.963,27.2741,27.9033,486546.11144885,0
+CWEN-A.US,D,20210222,000000,27.7643,27.959,25.8788,26.0188,369636.05342631,0
+CWEN-A.US,D,20210223,000000,25.8719,26.1019,25.4003,25.4747,556809.2668513,0
+CWEN-A.US,D,20210224,000000,25.5382,25.8054,25.4003,25.7418,253102.08944151,0
+CWEN-A.US,D,20210225,000000,25.7418,25.8719,24.8553,24.9003,355871.82924106,0
+CWEN-A.US,D,20210226,000000,25.1449,25.1449,24.3025,24.4521,650373.90067844,0
+CWEN-A.US,D,20210301,000000,24.78,25.6675,24.78,25.2095,376425.16400417,0
+CWEN-A.US,D,20210302,000000,25.2281,25.6205,25.0216,25.3494,730193.72821901,0
+CWEN-A.US,D,20210303,000000,25.2555,25.4473,24.4521,24.4521,312738.5442887,0
+CWEN-A.US,D,20210304,000000,24.3103,25.0021,23.638,24.1811,411206.70853169,0
+CWEN-A.US,D,20210305,000000,24.5638,24.6205,23.2359,24.0315,347547.68267224,0
+CWEN-A.US,D,20210308,000000,24.0217,25.0608,23.7311,24.3494,200215.90937481,0
+CWEN-A.US,D,20210309,000000,24.7702,25.6205,24.4981,25.3778,311624.57010085,0
+CWEN-A.US,D,20210310,000000,25.2653,25.915,25.0314,25.1449,206660.60774963,0
+CWEN-A.US,D,20210311,000000,25.2467,25.462,24.8729,25.4424,194102.33727233,0
+CWEN-A.US,D,20210312,000000,25.3406,25.4424,24.8162,25.3778,219339.47359773,0
+CWEN-A.US,D,20210315,000000,25.2936,25.7046,25.1537,25.7046,336031.84675604,0
+CWEN-A.US,D,20210316,000000,25.4717,25.7516,25.1156,25.1899,310245.89929405,0
+CWEN-A.US,D,20210317,000000,25.1811,25.1811,23.7604,23.9189,388947.66466811,0
+CWEN-A.US,D,20210318,000000,23.9189,23.9795,23.1997,23.2829,314209.19461559,0
+CWEN-A.US,D,20210319,000000,22.2643,23.9277,22.2643,23.4796,536480.77091509,0
+CWEN-A.US,D,20210322,000000,23.6097,23.9473,23.1997,23.5823,255896.22286313,0
+CWEN-A.US,D,20210323,000000,23.3768,23.638,23.2643,23.4052,158139.36690889,0
+CWEN-A.US,D,20210324,000000,23.3768,23.5921,22.9004,22.9004,181044.31140249,0
+CWEN-A.US,D,20210325,000000,23.0403,24.0588,22.9561,23.9189,379058.84426297,0
+CWEN-A.US,D,20210326,000000,23.9375,24.4795,23.7507,24.3876,289195.87512242,0
+CWEN-A.US,D,20210329,000000,24.5922,24.7145,24.2457,24.414,261811.52800007,0
+CWEN-A.US,D,20210330,000000,24.4619,24.8348,24.3103,24.7047,157206.28577723,0
+CWEN-A.US,D,20210331,000000,24.825,25.1449,24.7898,24.7898,362836.72290178,0
+CWEN-A.US,D,20210401,000000,25.0216,25.5364,24.8729,25.4894,381762.02015916,0
+CWEN-A.US,D,20210405,000000,24.9943,25.6861,24.325,24.4717,569080.35682697,0
+CWEN-A.US,D,20210406,000000,24.2653,25.0872,24.2653,24.9287,313899.53023126,0
+CWEN-A.US,D,20210407,000000,24.9669,24.9669,24.4238,24.8915,268027.29956932,0
+CWEN-A.US,D,20210408,000000,24.9669,25.462,24.7702,25.462,293039.59706782,0
+CWEN-A.US,D,20210409,000000,25.3964,25.415,25.1156,25.3024,147825.39672196,0
+CWEN-A.US,D,20210412,000000,25.1899,25.1899,24.6567,24.825,348070.94394213,0
+CWEN-A.US,D,20210413,000000,24.8446,25.2281,24.4943,25.1899,356397.13450029,0
+CWEN-A.US,D,20210414,000000,25.2751,25.5559,24.9473,25.0216,236909.60592568,0
+CWEN-A.US,D,20210415,000000,25.1254,25.2702,24.9669,25.2555,218419.67839676,0
+CWEN-A.US,D,20210416,000000,25.4247,25.4247,24.8729,25.1713,239398.16294165,0
+CWEN-A.US,D,20210419,000000,24.9003,25.2467,24.6205,24.9287,314603.68455734,0
+CWEN-A.US,D,20210420,000000,24.8827,25.3308,24.4443,24.7409,243503.515522,0
+CWEN-A.US,D,20210421,000000,24.5363,25.0872,24.5363,24.8827,127106.49882268,0
+CWEN-A.US,D,20210422,000000,25.0216,25.3494,24.8162,24.9375,146558.12333395,0
+CWEN-A.US,D,20210423,000000,25.1811,25.369,24.9855,25.2936,72717.986594382,0
+CWEN-A.US,D,20210426,000000,25.4815,25.4815,25.1156,25.2751,123013.41017834,0
+CWEN-A.US,D,20210427,000000,25.3592,25.3592,25.0314,25.1058,212016.88180331,0
+CWEN-A.US,D,20210428,000000,25.0031,25.1713,24.8456,25.1352,113105.17187451,0
+CWEN-A.US,D,20210429,000000,25.7046,25.7046,25.0794,25.2653,196570.45439494,0
+CWEN-A.US,D,20210430,000000,24.9855,25.2751,24.7976,24.8544,183209.91810345,0
+CWEN-A.US,D,20210503,000000,25.0412,25.0412,24.4619,24.7702,124087.52657414,0
+CWEN-A.US,D,20210504,000000,24.6009,24.6107,24.3201,24.507,140557.99263959,0
+CWEN-A.US,D,20210505,000000,24.3778,24.3778,23.7311,23.8348,80941.977685762,0
+CWEN-A.US,D,20210506,000000,23.5255,23.9845,22.8338,23.6664,211755.25116837,0
+CWEN-A.US,D,20210507,000000,23.4991,23.9003,23.1058,23.1332,263779.88973015,0
+CWEN-A.US,D,20210510,000000,22.9101,23.096,22.46,22.5167,285080.30259539,0
+CWEN-A.US,D,20210511,000000,22.3475,22.4884,21.7026,22.0667,260716.97171091,0
+CWEN-A.US,D,20210512,000000,21.964,22.3015,21.778,21.778,233658.64088757,0
+CWEN-A.US,D,20210513,000000,21.8709,22.5539,21.8337,22.1606,185993.8315784,0
+CWEN-A.US,D,20210514,000000,22.5813,23.142,22.46,22.9649,159850.1859827,0
+CWEN-A.US,D,20210517,000000,22.8808,22.9463,22.3103,22.4414,545705.2947862,0
+CWEN-A.US,D,20210518,000000,22.4414,22.7877,22.3573,22.3573,165851.33867173,0
+CWEN-A.US,D,20210519,000000,22.2447,22.7692,22.0755,22.5627,219832.07502759,0
+CWEN-A.US,D,20210520,000000,22.7692,23.0774,22.685,22.918,183734.20136801,0
+CWEN-A.US,D,20210521,000000,23.2927,23.3299,23.0119,23.2457,145499.33685816,0
+CWEN-A.US,D,20210524,000000,23.3768,23.4698,23.1518,23.1997,108607.37334174,0
+CWEN-A.US,D,20210525,000000,23.3768,23.3768,23.0589,23.0774,195333.84084697,0
+CWEN-A.US,D,20210526,000000,23.1058,23.4893,23.0207,23.4698,155162.29644174,0
+CWEN-A.US,D,20210527,000000,23.5725,23.8348,23.4698,23.7507,218350.18275935,0
+CWEN-A.US,D,20210528,000000,23.826,24.0353,23.3906,23.8064,210945.83139151,0
+CWEN-A.US,D,20210601,000000,23.9688,24.0628,23.4953,23.7037,200307.8888949,0
+CWEN-A.US,D,20210602,000000,23.5804,23.7985,23.3142,23.3142,267496.88433676,0
+CWEN-A.US,D,20210603,000000,23.2869,23.5227,23.0686,23.3818,115322.90030352,0
+CWEN-A.US,D,20210604,000000,23.3524,23.5608,23.3054,23.4375,162599.35163895,0
+CWEN-A.US,D,20210607,000000,23.4757,24.1106,23.4669,24.0921,143571.85491479,0
+CWEN-A.US,D,20210608,000000,24.1576,24.2623,23.7037,24.1204,191876.43288597,0
+CWEN-A.US,D,20210609,000000,24.3005,24.5177,24.0628,24.4795,165494.66253268,0
+CWEN-A.US,D,20210610,000000,24.4795,24.8024,24.2721,24.7075,121612.25548885,0
+CWEN-A.US,D,20210611,000000,24.8024,25.1244,24.8024,25.0862,83493.898371133,0
+CWEN-A.US,D,20210614,000000,25.1811,25.1811,24.1772,24.5745,179332.47033401,0
+CWEN-A.US,D,20210615,000000,24.8122,24.8298,24.4424,24.5569,88645.773491258,0
+CWEN-A.US,D,20210616,000000,24.5373,25.1146,24.2525,24.4424,278738.825682,0
+CWEN-A.US,D,20210617,000000,24.6028,24.8298,24.3768,24.6322,292541.88566463,0
+CWEN-A.US,D,20210618,000000,24.6322,24.6322,23.4953,23.685,405481.49440296,0
+CWEN-A.US,D,20210621,000000,23.646,24.0403,23.646,23.8162,202754.5441295,0
+CWEN-A.US,D,20210622,000000,23.7311,23.8836,23.5559,23.8162,254140.43602394,0
+CWEN-A.US,D,20210623,000000,23.7799,24.1968,23.6948,23.9591,400593.29390712,0
+CWEN-A.US,D,20210624,000000,23.9591,24.0255,23.6557,23.9023,224022.25316536,0
+CWEN-A.US,D,20210625,000000,23.8836,24.1968,23.826,24.1968,1164992.161661,0
+CWEN-A.US,D,20210628,000000,24.0353,24.6889,23.9502,24.5569,957087.78640075,0
+CWEN-A.US,D,20210629,000000,24.7545,24.7545,24.2154,24.3093,522883.13186069,0
+CWEN-A.US,D,20210630,000000,24.1106,24.4072,23.8358,23.8925,398170.14454988,0
+CWEN-A.US,D,20210701,000000,24.101,24.2242,23.8456,23.9209,303229.90589995,0
+CWEN-A.US,D,20210702,000000,23.9688,24.0628,23.7888,23.8925,361147.36571599,0
+CWEN-A.US,D,20210706,000000,23.9688,24.0539,23.6088,23.8456,276977.92886947,0
+CWEN-A.US,D,20210707,000000,23.8456,24.4326,23.685,24.0539,491431.2459607,0
+CWEN-A.US,D,20210708,000000,23.7409,24.0823,23.5902,23.6948,516477.26928323,0
+CWEN-A.US,D,20210709,000000,23.8456,24.1528,23.7409,24.139,192873.89968169,0
+CWEN-A.US,D,20210712,000000,24.0921,24.1968,23.8925,23.9502,161615.17077391,0
+CWEN-A.US,D,20210713,000000,23.9502,24.187,23.6362,23.6655,185171.12587086,0
+CWEN-A.US,D,20210714,000000,23.7604,23.9209,23.3622,23.4571,289486.12160806,0
+CWEN-A.US,D,20210715,000000,23.4101,23.6557,23.1636,23.5608,265748.25146024,0
+CWEN-A.US,D,20210716,000000,23.7604,23.9875,23.5608,23.7125,839719.87476706,0
+CWEN-A.US,D,20210719,000000,23.4855,23.4855,22.8954,23.2389,664441.65728001,0
+CWEN-A.US,D,20210720,000000,23.3142,23.9688,23.2115,23.9307,476546.91561959,0
+CWEN-A.US,D,20210721,000000,24.0539,24.6322,23.9502,24.5842,592457.46285707,0
+CWEN-A.US,D,20210722,000000,24.6977,25.2565,24.6694,25.2477,397172.67775416,0
+CWEN-A.US,D,20210723,000000,25.3426,25.5031,24.5373,25.0862,213468.11423151,0
+CWEN-A.US,D,20210726,000000,25.2565,25.3328,24.8396,25.0099,96876.918545313,0
+CWEN-A.US,D,20210727,000000,24.8494,25.1528,24.5275,25.1528,101349.16721138,0
+CWEN-A.US,D,20210728,000000,25.1997,25.4757,24.9913,25.4659,224966.57623836,0
+CWEN-A.US,D,20210729,000000,25.5794,25.9942,25.5794,25.9013,132116.31668398,0
+CWEN-A.US,D,20210730,000000,25.7594,26.0246,25.4365,25.5314,133391.76602934,0
+CWEN-A.US,D,20210802,000000,25.5882,25.8064,25.4757,25.8064,127655.30995926,0
+CWEN-A.US,D,20210803,000000,26.1479,26.5266,25.5882,26.5266,250919.10883119,0
+CWEN-A.US,D,20210804,000000,26.28,26.9434,26.28,26.915,171709.41210727,0
+CWEN-A.US,D,20210805,000000,26.8964,27.2839,26.6019,27.2839,156550.16520054,0
+CWEN-A.US,D,20210806,000000,27.3788,27.4356,27.1147,27.3133,140430.24330613,0
+CWEN-A.US,D,20210809,000000,27.3329,27.3329,26.9718,27.1039,168359.31358639,0
+CWEN-A.US,D,20210810,000000,27.2477,27.5031,27.0187,27.3984,143007.71385819,0
+CWEN-A.US,D,20210811,000000,27.3133,27.7859,27.2379,27.7859,242281.20989938,0
+CWEN-A.US,D,20210812,000000,27.691,27.6958,27.2184,27.6734,113695.88479247,0
+CWEN-A.US,D,20210813,000000,27.7673,27.9855,27.6156,27.8612,124287.83752902,0
+CWEN-A.US,D,20210816,000000,27.8153,27.9561,27.5305,27.5501,110373.38012761,0
+CWEN-A.US,D,20210817,000000,27.3329,27.5785,27.1704,27.5589,107185.7787589,0
+CWEN-A.US,D,20210818,000000,27.6636,27.6636,26.8299,26.9816,154400.91041426,0
+CWEN-A.US,D,20210819,000000,26.735,27.4738,26.687,27.4082,220241.89488936,0
+CWEN-A.US,D,20210820,000000,27.3593,27.9385,27.3593,27.9004,238134.97753232,0
+CWEN-A.US,D,20210823,000000,28.1558,28.1558,27.6538,27.9757,87660.570631547,0
+CWEN-A.US,D,20210824,000000,28.232,28.2604,27.9464,27.9855,186273.85811737,0
+CWEN-A.US,D,20210825,000000,27.92,28.5167,27.8563,28.4023,125313.92017544,0
+CWEN-A.US,D,20210826,000000,28.8289,28.8289,28.3269,28.3544,132488.32274304,0
+CWEN-A.US,D,20210827,000000,28.3171,28.7623,28.2027,28.7526,145109.95688975,0
+CWEN-A.US,D,20210830,000000,28.7623,28.8661,28.553,28.5921,73344.469325712,0
+CWEN-A.US,D,20210831,000000,28.5061,28.7164,28.4669,28.4865,83883.278339545,0
+CWEN-A.US,D,20210901,000000,28.5158,28.9845,28.5158,28.8406,109602.79614813,0
+CWEN-A.US,D,20210902,000000,29.0706,29.2331,28.8592,29.0608,111662.11540364,0
+CWEN-A.US,D,20210903,000000,28.918,29.4248,28.8886,28.8984,56114.661222123,0
+CWEN-A.US,D,20210907,000000,28.8221,28.8504,28.4669,28.4865,78272.5276136,0
+CWEN-A.US,D,20210908,000000,28.4297,28.9649,28.4297,28.8592,120103.79135926,0
+CWEN-A.US,D,20210909,000000,28.8984,29.0237,28.7262,28.7545,95310.200719653,0
+CWEN-A.US,D,20210910,000000,28.8504,28.8504,28.1029,28.1029,91648.393825106,0
+CWEN-A.US,D,20210913,000000,28.2281,28.2281,27.8357,27.9688,103181.60365066,0
+CWEN-A.US,D,20210914,000000,27.9688,28.3338,27.7869,28.142,71183.97259809,0
+CWEN-A.US,D,20210915,000000,28.1704,28.6684,27.9786,28.6586,108068.78215184,0
+CWEN-A.US,D,20210916,000000,28.735,28.735,28.2839,28.4297,115771.55596267,0
+CWEN-A.US,D,20210917,000000,28.4473,28.6303,28.2379,28.4004,397989.25149369,0
+CWEN-A.US,D,20210920,000000,28.2086,28.2751,27.4424,28.0363,252127.10652847,0
+CWEN-A.US,D,20210921,000000,28.324,28.371,27.9023,27.9218,102210.7087163,0
+CWEN-A.US,D,20210922,000000,27.959,28.7741,27.959,28.5061,120781.37382397,0
+CWEN-A.US,D,20210923,000000,28.5921,28.8788,28.3906,28.5432,137380.61121756,0
+CWEN-A.US,D,20210924,000000,28.4004,28.8504,28.3338,28.42,89232.398430546,0
+CWEN-A.US,D,20210927,000000,28.2947,28.3612,27.4522,27.5099,100332.28251697,0
+CWEN-A.US,D,20210928,000000,27.3847,27.5187,27.0207,27.1557,130932.84685873,0
+CWEN-A.US,D,20210929,000000,27.4238,27.7105,27.0785,27.5187,118210.03523992,0
+CWEN-A.US,D,20210930,000000,27.4708,27.4708,27.0109,27.0109,133918.09328323,0
+CWEN-A.US,D,20211001,000000,27.0589,27.3279,26.9013,27.0687,143750.70398164,0
+CWEN-A.US,D,20211004,000000,26.963,27.4806,26.963,27.4522,399669.41072747,0
+CWEN-A.US,D,20211005,000000,28.0363,28.4571,27.7771,28.2663,298243.593916,0
+CWEN-A.US,D,20211006,000000,28.1322,28.6107,27.9542,28.5823,174182.63920322,0
+CWEN-A.US,D,20211007,000000,28.4963,29.2721,28.4963,28.9845,187238.62108372,0
+CWEN-A.US,D,20211008,000000,29.0041,29.3005,28.9082,29.1665,108255.80717604,0
+CWEN-A.US,D,20211011,000000,29.4062,31.1685,29.4062,30.0099,214173.29055226,0
+CWEN-A.US,D,20211012,000000,29.7507,30.2585,29.7507,30.096,102804.48761826,0
+CWEN-A.US,D,20211013,000000,30.3152,30.7956,30.2017,30.2878,172168.28771309,0
+CWEN-A.US,D,20211014,000000,30.3544,30.4689,29.5686,29.6939,116781.2866944,0
+CWEN-A.US,D,20211015,000000,30.2389,30.2389,28.1704,28.2379,235277.48044129,0
+CWEN-A.US,D,20211018,000000,27.9884,28.3426,27.7869,28.0843,105789.73404276,0
+CWEN-A.US,D,20211019,000000,28.2086,28.7066,28.2086,28.6019,67957.535432004,0
+CWEN-A.US,D,20211020,000000,28.42,28.9649,28.4082,28.5725,104441.72307599,0
+CWEN-A.US,D,20211021,000000,28.6019,28.8592,28.5247,28.6488,61314.570091633,0
+CWEN-A.US,D,20211022,000000,28.9649,28.9649,28.5247,28.8406,351318.84299624,0
+CWEN-A.US,D,20211025,000000,28.7164,30.2683,28.7164,30.0569,236722.58090149,0
+CWEN-A.US,D,20211026,000000,29.9327,30.5364,29.8661,30.4689,91190.540213954,0
+CWEN-A.US,D,20211027,000000,30.4111,30.7428,30.0285,30.1332,177736.11466299,0
+CWEN-A.US,D,20211028,000000,30.3642,31.1107,30.3642,31.1009,116556.4478675,0
+CWEN-A.US,D,20211029,000000,31.1205,31.6283,31.1009,31.599,157377.98088142,0
+CWEN-A.US,D,20211101,000000,31.6949,32.4229,31.6949,32.231,218888.77394926,0
+CWEN-A.US,D,20211102,000000,32.4131,32.4131,31.3309,31.5608,105641.54481593,0
+CWEN-A.US,D,20211103,000000,31.5804,31.7047,31.2017,31.7047,134241.04359824,0
+CWEN-A.US,D,20211104,000000,31.552,32.9112,31.5031,32.7389,140753.19362114,0
+CWEN-A.US,D,20211105,000000,33.189,33.5247,33.0559,33.419,102988.44665845,0
+CWEN-A.US,D,20211108,000000,33.5345,33.5345,32.462,32.6049,147214.24391065,0
+CWEN-A.US,D,20211109,000000,32.9786,32.9786,32.509,32.5481,182510.87375071,0
+CWEN-A.US,D,20211110,000000,32.7106,32.9884,32.3367,32.9307,137744.44131928,0
+CWEN-A.US,D,20211111,000000,32.9404,33.5637,32.8348,33.3427,117110.36897742,0
+CWEN-A.US,D,20211112,000000,33.3329,33.8123,33.1518,33.4004,364763.18285048,0
+CWEN-A.US,D,20211115,000000,33.7066,33.8407,33.3319,33.8025,223289.48298859,0
+CWEN-A.US,D,20211116,000000,34.0804,34.1753,33.2751,33.5912,91013.735136434,0
+CWEN-A.US,D,20211117,000000,33.3622,34.0892,33.3622,34.0892,154672.76099588,0
+CWEN-A.US,D,20211118,000000,34.099,34.3866,33.5637,33.8025,281120.07325786,0
+CWEN-A.US,D,20211119,000000,33.4581,34.2047,33.4581,34.1088,575781.5758634,0
+CWEN-A.US,D,20211122,000000,34.3866,35.0188,34.0227,34.3104,272480.13033671,0
+CWEN-A.US,D,20211123,000000,34.7321,34.7419,33.8886,34.5687,394345.84050316,0
+CWEN-A.US,D,20211124,000000,34.3866,34.7223,33.9943,34.4444,365349.80778977,0
+CWEN-A.US,D,20211126,000000,33.9561,34.099,33.3329,33.5247,107392.22168179,0
+CWEN-A.US,D,20211129,000000,33.9943,34.0804,33.4581,33.5149,310674.11505984,0
+CWEN-A.US,D,20211130,000000,33.4865,33.921,33.2056,33.3994,656520.17661028,0
+CWEN-A.US,D,20211201,000000,33.8828,34.3514,33.2056,33.2438,190878.96609025,0
+CWEN-A.US,D,20211202,000000,33.4953,33.601,32.8475,33.2731,156433.65780842,0
+CWEN-A.US,D,20211203,000000,33.5051,33.6215,32.3397,32.8093,171910.74505681,0
+CWEN-A.US,D,20211206,000000,33.1479,33.1479,32.1371,32.9248,246539.86167989,0
+CWEN-A.US,D,20211207,000000,33.1284,33.5921,33.0609,33.3407,158451.07528255,0
+CWEN-A.US,D,20211208,000000,33.2438,33.6694,33.0795,33.1284,142909.60237009,0
+CWEN-A.US,D,20211209,000000,32.9542,32.9542,31.9483,32.006,116691.35116364,0
+CWEN-A.US,D,20211210,000000,31.9766,32.2144,31.3387,31.5902,746686.67816715,0
+CWEN-A.US,D,20211213,000000,31.4356,32.0638,31.4356,31.9962,156984.51293433,0
+CWEN-A.US,D,20211214,000000,31.8515,31.8515,31.1352,31.2614,120050.64763653,0
+CWEN-A.US,D,20211215,000000,31.4258,31.5804,31.01,31.4063,300808.80053206,0
+CWEN-A.US,D,20211216,000000,31.6479,32.4023,31.6479,31.7839,278863.50903147,0
+CWEN-A.US,D,20211217,000000,31.4933,31.8035,31.0296,31.6871,599403.96061377,0
+CWEN-A.US,D,20211220,000000,31.5031,31.5031,30.1205,30.6713,413813.81692912,0
+CWEN-A.US,D,20211221,000000,30.7105,31.6391,30.7105,31.5608,196599.07024564,0
+CWEN-A.US,D,20211222,000000,31.5804,32.2673,31.5031,32.1606,119130.85243556,0
+CWEN-A.US,D,20211223,000000,32.2771,32.3348,32.0012,32.1802,112923.25682365,0
+CWEN-A.US,D,20211227,000000,32.4317,32.5285,31.9581,32.0931,85025.868378089,0
+CWEN-A.US,D,20211228,000000,32.1606,32.2712,31.8319,31.9092,107530.19096193,0
+CWEN-A.US,D,20211229,000000,31.8905,32.1127,31.3006,32.0158,127800.43320208,0
+CWEN-A.US,D,20211230,000000,31.9189,32.6157,31.9189,32.1704,134096.94235008,0
+CWEN-A.US,D,20211231,000000,32.0452,32.4894,31.9141,32.3837,132770.39327134,0
+CWEN-A.US,D,20220103,000000,32.8377,32.8377,31.7066,32.238,122570.8864872,0
+CWEN-A.US,D,20220104,000000,32.0833,32.509,31.6391,31.735,201181.69433583,0
+CWEN-A.US,D,20220105,000000,31.9189,31.9189,30.3573,30.4003,147262.27766003,0
+CWEN-A.US,D,20220106,000000,30.1205,30.9327,30.1205,30.5364,262509.55035814,0
+CWEN-A.US,D,20220107,000000,30.5266,30.6811,30.2164,30.2457,104117.75076632,0
+CWEN-A.US,D,20220110,000000,30.1205,30.1783,29.1724,29.6176,174443.2478435,0
+CWEN-A.US,D,20220111,000000,29.5784,30.1205,29.4238,30.0041,107636.47840738,0
+CWEN-A.US,D,20220112,000000,30.1293,30.3328,29.6176,29.8201,129868.9504096,0
+CWEN-A.US,D,20220113,000000,29.6949,29.7624,29.2497,29.3368,194370.09987528,0
+CWEN-A.US,D,20220114,000000,29.2301,29.4522,28.9405,29.327,356731.32675664,0
+CWEN-A.US,D,20220118,000000,29.0363,29.3749,28.8142,29.0079,180861.37435696,0
+CWEN-A.US,D,20220119,000000,29.0177,30.1205,29.0177,29.8201,316070.24690556,0
+CWEN-A.US,D,20220120,000000,29.9845,30.555,29.4717,29.5686,127650.19998592,0
+CWEN-A.US,D,20220121,000000,29.3749,30.1685,29.1048,29.143,357084.93691168,0
+CWEN-A.US,D,20220124,000000,28.8534,29.5305,28.185,29.462,263925.01297298,0
+CWEN-A.US,D,20220125,000000,28.9111,29.69,28.9111,29.279,144410.91253701,0
+CWEN-A.US,D,20220126,000000,29.6949,30.0334,29.1528,29.4042,174510.69949157,0
+CWEN-A.US,D,20220127,000000,30.101,30.101,28.8338,28.9591,101041.54681639,0
+CWEN-A.US,D,20220128,000000,28.8818,29.1626,28.3886,29.1528,105215.37303948,0
+CWEN-A.US,D,20220131,000000,29.0275,29.8396,29.0275,29.8396,120284.68441545,0
+CWEN-A.US,D,20220201,000000,29.6949,29.9072,29.0275,29.2595,144418.06649968,0
+CWEN-A.US,D,20220202,000000,29.3368,29.6362,29.095,29.3172,128957.33116597,0
+CWEN-A.US,D,20220203,000000,28.9884,29.2349,28.3592,28.5149,137451.12884964,0
+CWEN-A.US,D,20220204,000000,28.3984,28.7174,27.9052,28.4855,89547.172788213,0
+CWEN-A.US,D,20220207,000000,28.5051,28.9581,28.3211,28.7565,116554.40387816,0
+CWEN-A.US,D,20220208,000000,28.7076,29.2497,28.553,29.0079,127370.17344696,0
+CWEN-A.US,D,20220209,000000,29.5588,29.6753,29.1332,29.6753,127161.68653473,0
+CWEN-A.US,D,20220210,000000,29.2105,29.6851,28.9933,29.0853,202235.37083828,0
+CWEN-A.US,D,20220211,000000,29.0177,29.4522,28.6596,28.7947,133500.09746412,0
+CWEN-A.US,D,20220214,000000,28.9307,29.2105,28.5823,29.095,491577.39119818,0
+CWEN-A.US,D,20220215,000000,29.4815,29.5011,29.1332,29.2203,65485.330330718,0
+CWEN-A.US,D,20220216,000000,29.0657,29.5011,28.9405,29.3368,205699.93276195,0
+CWEN-A.US,D,20220217,000000,29.0177,29.2497,28.6146,28.7271,150274.09594589,0
+CWEN-A.US,D,20220218,000000,28.5725,29.5491,28.5725,29.4336,114014.7471288,0
+CWEN-A.US,D,20220222,000000,29.4717,29.4717,28.1664,28.5051,239681.25546462,0
+CWEN-A.US,D,20220223,000000,28.6107,28.9973,28.3592,28.3788,198455.01256227,0
+CWEN-A.US,D,20220224,000000,28.0207,28.7174,27.7985,28.5725,233716.89458363,0
+CWEN-A.US,D,20220225,000000,28.7663,29.5882,28.5432,29.4913,126439.13630464,0
+CWEN-A.US,D,20220228,000000,29.7067,30.597,28.4639,29.9317,246075.87610073,0
+CWEN-A.US,D,20220301,000000,29.6871,29.824,28.8358,29.2173,212729.21208673,0
+CWEN-A.US,D,20220302,000000,29.4522,30.509,29.2761,30.3328,197185.69518493,0
+CWEN-A.US,D,20220303,000000,30.7242,30.7242,29.7379,30.235,138067.39163429,0
+CWEN-A.US,D,20220304,000000,29.9121,30.2741,29.6381,29.8534,939147.69200307,0
+CWEN-A.US,D,20220307,000000,29.8436,30.4013,29.8436,30.3524,481912.38762528,0
+CWEN-A.US,D,20220308,000000,30.6459,32.4072,30.6459,31.6147,259534.52388032,0
+CWEN-A.US,D,20220309,000000,32.1039,32.6274,32.1039,32.3681,232624.38228381,0
+CWEN-A.US,D,20220310,000000,32.28,32.3681,31.6391,32.2506,180760.19688486,0
+CWEN-A.US,D,20220311,000000,32.5344,32.5637,31.8495,31.918,139687.25318267,0
+CWEN-A.US,D,20220314,000000,32.0452,32.4072,31.6538,32.1528,150347.67956197,0
+CWEN-A.US,D,20220315,000000,32.4464,33.1411,32.3877,33.0921,192200.40519565,0
+CWEN-A.US,D,20220316,000000,33.2389,33.4444,31.9766,32.6127,339092.72078595,0
+CWEN-A.US,D,20220317,000000,32.5442,33.0237,32.3611,32.8084,179505.18743286,0
+CWEN-A.US,D,20220318,000000,32.9552,33.1215,32.3485,32.7008,409096.28954279,0
+CWEN-A.US,D,20220321,000000,32.7008,33.0823,32.417,32.6225,224796.92512352,0
+CWEN-A.US,D,20220322,000000,32.7008,33.2389,32.4953,32.8475,329695.479816,0
+CWEN-A.US,D,20220323,000000,32.4464,32.554,31.781,31.918,150493.82479946,0
+CWEN-A.US,D,20220324,000000,31.9473,32.2408,31.8201,32.231,196893.40470995,0
+CWEN-A.US,D,20220325,000000,32.417,32.417,32.0941,32.2408,95314.288698324,0
+CWEN-A.US,D,20220328,000000,32.3681,32.8671,32.2917,32.5833,111611.01567026,0
+CWEN-A.US,D,20220329,000000,32.9845,33.5325,32.8965,33.1606,133222.11491449,0
+CWEN-A.US,D,20220330,000000,33.2291,33.2291,32.4855,32.6421,109339.12152385,0
+CWEN-A.US,D,20220331,000000,32.6518,32.8532,32.4855,32.6029,156323.2823843,0
+CWEN-A.US,D,20220401,000000,32.8181,32.8181,32.0256,32.7595,133816.91581112,0
+CWEN-A.US,D,20220404,000000,32.7888,33.146,32.192,32.9552,214622.96820607,0
+CWEN-A.US,D,20220405,000000,33.1019,33.6596,32.4953,32.6127,192454.88186792,0
+CWEN-A.US,D,20220406,000000,32.5148,32.6812,32.1626,32.3093,236798.2085069,0
+CWEN-A.US,D,20220407,000000,32.2506,32.6078,31.9729,32.3289,201438.21499743,0
+CWEN-A.US,D,20220408,000000,32.417,32.5931,31.4679,31.5657,223583.8174529,0
+CWEN-A.US,D,20220411,000000,31.5364,32.1333,31.5364,31.7027,137173.14630001,0
+CWEN-A.US,D,20220412,000000,31.9669,31.9669,30.7634,30.7928,174723.27438246,0
+CWEN-A.US,D,20220413,000000,31.0961,31.0961,29.9611,30.2644,249549.63597641,0
+CWEN-A.US,D,20220414,000000,30.3524,31.1635,30.3426,30.8416,163815.52529357,0
+CWEN-A.US,D,20220418,000000,30.871,31.1298,30.2644,30.4796,150111.59879372,0
+CWEN-A.US,D,20220419,000000,30.4601,30.7837,30.4601,30.6753,138714.31425897,0
+CWEN-A.US,D,20220420,000000,31.2135,31.9278,31.0667,31.5951,151768.25215014,0
+CWEN-A.US,D,20220421,000000,31.8397,31.8397,30.1078,30.1274,130997.2325228,0
+CWEN-A.US,D,20220422,000000,30.323,30.323,28.6498,28.7771,275071.90881412,0
+CWEN-A.US,D,20220425,000000,28.6498,28.7281,27.9845,28.6792,192965.87920179,0
+CWEN-A.US,D,20220426,000000,28.3856,29.325,28.3856,29.1196,178077.46088202,0
+CWEN-A.US,D,20220427,000000,28.9825,29.4913,28.7575,28.8749,312621.0149019,0
+CWEN-A.US,D,20220428,000000,29.1489,29.1489,28.3514,28.7281,183124.07055136,0
+CWEN-A.US,D,20220429,000000,28.64,28.7771,27.7594,27.8083,159752.0744946,0
+CWEN-A.US,D,20220502,000000,27.7888,27.9454,27.231,27.6714,354648.50162377,0
+CWEN-A.US,D,20220503,000000,27.5735,28.9238,27.3974,28.8749,217338.40803828,0
+CWEN-A.US,D,20220504,000000,29.0413,30.1176,29.0021,30.0197,162550.2958949,0
+CWEN-A.US,D,20220505,000000,29.4131,30.2546,28.8358,29.2761,172797.83642842,0
+CWEN-A.US,D,20220506,000000,29.5305,29.5305,28.5325,28.8554,198699.26928787,0
+CWEN-A.US,D,20220509,000000,28.6205,29.1,28.2096,28.8064,238206.51715906,0
+CWEN-A.US,D,20220510,000000,28.963,29.325,28.0823,29.2565,235181.41294252,0
+CWEN-A.US,D,20220511,000000,29.3446,29.3446,28.4248,28.4933,194685.89622761,0
+CWEN-A.US,D,20220512,000000,28.7575,29.231,27.7692,28.3856,206007.55315694,0
+CWEN-A.US,D,20220513,000000,28.5814,29.1196,28.5154,28.6498,149339.99281957,0
+CWEN-A.US,D,20220516,000000,28.963,29.2271,28.6792,29.1489,124637.35970539,0
+CWEN-A.US,D,20220517,000000,29.5892,30.1274,29.1489,30.0686,110179.20114074,0
+CWEN-A.US,D,20220518,000000,29.873,30.8612,29.873,30.6166,337467.74926423,0
+CWEN-A.US,D,20220519,000000,30.7732,30.9101,29.7457,29.9611,265054.31708084,0
+CWEN-A.US,D,20220520,000000,30.1078,30.1078,29.3397,29.9121,533309.52146107,0
+CWEN-A.US,D,20220523,000000,30.3132,30.3132,29.7311,29.9219,150097.29086837,0
+CWEN-A.US,D,20220524,000000,29.9219,30.1567,29.3054,30.0588,190531.48790321,0
+CWEN-A.US,D,20220525,000000,30.1371,31.7908,30.1371,31.3407,342432.59936016,0
+CWEN-A.US,D,20220526,000000,31.3113,32.055,31.3113,31.7125,249648.76945918,0
+CWEN-A.US,D,20220527,000000,31.7125,32.7301,31.7125,32.691,93962.189752891,0
+CWEN-A.US,D,20220531,000000,32.3289,32.3289,31.3993,31.8593,380394.59129371,0
+CWEN-A.US,D,20220601,000000,32.006,32.006,31.1058,31.2722,160948.83025053,0
+CWEN-A.US,D,20220602,000000,31.6245,31.781,31.0667,31.7712,130467.8392849,0
+CWEN-A.US,D,20220603,000000,31.4972,31.6635,31.3945,31.6147,106781.06887047,0
+CWEN-A.US,D,20220606,000000,32.0452,32.6225,31.9669,32.5637,156001.35406396,0
+CWEN-A.US,D,20220607,000000,32.28,33.3954,32.28,33.3172,485370.81758094,0
+CWEN-A.US,D,20220608,000000,32.916,33.6792,32.916,33.3857,396315.22422792,0
+CWEN-A.US,D,20220609,000000,33.2096,33.5129,32.4855,32.554,874854.00745495,0
+CWEN-A.US,D,20220610,000000,32.0256,32.143,31.3701,31.7712,131832.20216635,0
+CWEN-A.US,D,20220613,000000,31.282,31.282,29.7164,29.9611,166429.78765367,0
+CWEN-A.US,D,20220614,000000,30.0588,30.0588,28.7869,29.2761,231966.21771778,0
+CWEN-A.US,D,20220615,000000,29.7849,30.2937,29.2369,29.8925,135200.69659125,0
+CWEN-A.US,D,20220616,000000,29.374,29.374,27.7008,28.1215,192227.99905168,0
+CWEN-A.US,D,20220617,000000,28.5129,28.8652,27.9454,28.8064,212035.27770733,0
+CWEN-A.US,D,20220621,000000,28.963,29.4131,28.7281,29.2369,244385.49692027,0
+CWEN-A.US,D,20220622,000000,28.7673,29.6186,28.7673,29.3054,146986.33909974,0
+CWEN-A.US,D,20220623,000000,29.3544,30.4601,29.0119,30.4503,152374.29498811,0
+CWEN-A.US,D,20220624,000000,30.8514,31.6635,30.4601,31.556,859205.22510237,0
+CWEN-A.US,D,20220627,000000,31.8593,32.1822,31.2624,32.0745,168131.40877548,0
+CWEN-A.US,D,20220628,000000,32.0843,32.417,31.4679,31.5462,91585.030155706,0
+CWEN-A.US,D,20220629,000000,31.3895,31.3895,30.4894,31.0276,225037.09387044,0
+CWEN-A.US,D,20220630,000000,30.6655,31.4189,30.6019,31.282,170709.90132221,0
+CWEN-A.US,D,20220701,000000,31.0276,31.9864,30.9689,31.9669,87250.75076978,0
+CWEN-A.US,D,20220705,000000,31.4972,31.5364,30.3818,31.4776,133895.60940054,0
+CWEN-A.US,D,20220706,000000,31.6343,32.0158,31.3407,31.7712,82652.796759575,0
+CWEN-A.US,D,20220707,000000,31.9376,32.4179,31.8593,31.9376,81886.300758763,0
+CWEN-A.US,D,20220708,000000,31.6245,32.055,31.6245,32.055,80264.395221044,0
+CWEN-A.US,D,20220711,000000,31.9864,32.192,31.3113,31.5951,76969.48441222,0
+CWEN-A.US,D,20220712,000000,31.7223,31.7223,30.7634,30.9591,107830.65739425,0
+CWEN-A.US,D,20220713,000000,30.7536,31.3309,30.509,31.0374,71590.726475854,0
+CWEN-A.US,D,20220714,000000,30.6655,31.2722,30.4894,31.2624,87379.522097916,0
+CWEN-A.US,D,20220715,000000,31.8495,31.8495,30.235,31.6049,287631.20128609,0
+CWEN-A.US,D,20220718,000000,32.1724,32.1724,30.5578,30.6166,96953.568145394,0
+CWEN-A.US,D,20220719,000000,30.9003,31.0087,30.5628,30.7438,106078.95853373,0
+CWEN-A.US,D,20220720,000000,30.6655,30.9493,30.4209,30.6753,103879.62600873,0
+CWEN-A.US,D,20220721,000000,30.4698,30.6655,29.7164,30.0882,154759.63054264,0
+CWEN-A.US,D,20220722,000000,30.4894,30.7145,30.098,30.3818,287579.07955804,0
+CWEN-A.US,D,20220725,000000,30.3818,30.8221,30.098,30.7928,397830.84232019,0
+CWEN-A.US,D,20220726,000000,30.8514,31.3016,30.6557,31.2526,115794.03984536,0
+CWEN-A.US,D,20220727,000000,31.3993,32.2213,31.1743,32.0354,129975.23785505,0
+CWEN-A.US,D,20220728,000000,32.7693,34.9023,32.7693,33.689,260216.19432371,0
+CWEN-A.US,D,20220729,000000,33.875,34.0217,33.5619,33.7869,230580.39294831,0
+CWEN-A.US,D,20220801,000000,33.7967,33.9483,33.3367,33.6205,110627.85679988,0
+CWEN-A.US,D,20220802,000000,33.914,36.0501,32.7399,33.2096,138171.6350904,0
+CWEN-A.US,D,20220803,000000,33.5423,34.1587,33.0921,34.1,150319.06371127,0
+CWEN-A.US,D,20220804,000000,34.2369,34.5109,33.6596,34.2957,114325.4335078,0
+CWEN-A.US,D,20220805,000000,34.2761,34.5599,33.464,33.8162,113709.17072315,0
+CWEN-A.US,D,20220808,000000,33.8945,34.4913,33.5227,34.462,143931.59703784,0
+CWEN-A.US,D,20220809,000000,34.6284,34.6284,33.6988,33.963,137662.68174586,0
+CWEN-A.US,D,20220810,000000,34.3642,34.5109,33.9825,34.5011,75957.709691148,0
+CWEN-A.US,D,20220811,000000,34.648,35.3035,34.4718,35.0295,155329.90356725,0
+CWEN-A.US,D,20220812,000000,35.2448,35.6655,34.9953,35.6557,116542.13994215,0
+CWEN-A.US,D,20220815,000000,35.7047,36.6049,35.3916,36.3799,112309.03802833,0
+CWEN-A.US,D,20220816,000000,36.3799,36.8887,36.1645,36.4091,149007.84455255,0
+CWEN-A.US,D,20220817,000000,36.2037,37.1039,36.0961,37.0941,338008.38444347,0
+CWEN-A.US,D,20220818,000000,37.0354,37.8182,37.0354,37.7889,135435.75536483,0
+CWEN-A.US,D,20220819,000000,37.3975,37.3975,35.8612,36.057,137741.37533528,0
+CWEN-A.US,D,20220822,000000,35.9591,35.9591,35.1665,35.4014,290168.81404611,0
+CWEN-A.US,D,20220823,000000,35.4209,35.4209,35.0002,35.2057,211597.86398953,0
+CWEN-A.US,D,20220824,000000,35.3818,35.447,35.103,35.235,82208.229079104,0
+CWEN-A.US,D,20220825,000000,35.5482,35.5872,35.147,35.5384,113680.55487245,0
+CWEN-A.US,D,20220826,000000,35.7928,35.9297,34.7457,34.7947,141506.40369127,0
+CWEN-A.US,D,20220829,000000,34.5305,34.5305,33.9042,34.2663,121086.95022963,0
+CWEN-A.US,D,20220830,000000,34.3055,34.325,33.7575,34.0315,193500.38241302,0
+CWEN-A.US,D,20220831,000000,34.3281,34.3775,33.8782,34.0908,152336.47825366,0
+CWEN-A.US,D,20220901,000000,34.0414,34.16,33.6854,34.1402,191294.2085854,0
+CWEN-A.US,D,20220902,000000,34.3973,35.0499,34.0216,34.5061,123408.96267087,0
+CWEN-A.US,D,20220906,000000,34.5951,34.8323,34.2292,34.6643,216440.03888571,0
+CWEN-A.US,D,20220907,000000,34.7829,36.0485,34.7829,35.9199,226234.59365316,0
+CWEN-A.US,D,20220908,000000,35.5343,35.7123,35.1141,35.4058,234436.16785898,0
+CWEN-A.US,D,20220909,000000,35.8211,35.8211,35.1488,35.6629,122109.29281584,0
+CWEN-A.US,D,20220912,000000,35.6629,35.8507,35.3465,35.653,182071.10398767,0
+CWEN-A.US,D,20220913,000000,35.1487,35.4305,34.8225,35.1982,191923.30948021,0
+CWEN-A.US,D,20220914,000000,35.1784,35.4453,34.8323,35.2081,177484.33138644,0
+CWEN-A.US,D,20220915,000000,35.1685,35.1685,34.2193,34.3578,130232.98797198,0
+CWEN-A.US,D,20220916,000000,34.1106,35.0548,34.1106,35.0103,271516.70966858,0
+CWEN-A.US,D,20220919,000000,35.129,35.129,33.9376,34.4665,127093.55199531,0
+CWEN-A.US,D,20220920,000000,34.2688,34.2688,32.9488,33.5272,184065.61679244,0
+CWEN-A.US,D,20220921,000000,33.6756,33.7744,32.7659,32.8055,166722.86270349,0
+CWEN-A.US,D,20220922,000000,32.6671,32.7165,32.1332,32.3803,152818.92379518,0
+CWEN-A.US,D,20220923,000000,32.1826,32.1826,30.8478,31.3422,155969.48535039,0
+CWEN-A.US,D,20220926,000000,31.1741,31.3224,30.1458,30.482,298891.70133893,0
+CWEN-A.US,D,20220927,000000,30.6896,30.7588,29.7009,29.7998,154851.87041668,0
+CWEN-A.US,D,20220928,000000,29.9877,30.4326,29.6515,30.1656,173446.75779787,0
+CWEN-A.US,D,20220929,000000,29.8196,29.8196,28.821,29.0978,154702.1808147,0
+CWEN-A.US,D,20220930,000000,29.4834,29.4834,28.7221,28.7715,127854.13699997,0
+CWEN-A.US,D,20221003,000000,29.0583,30.6798,28.9248,30.4523,187387.10769045,0
+CWEN-A.US,D,20221004,000000,30.9368,31.3719,30.9368,31.3719,145644.94847863,0
+CWEN-A.US,D,20221005,000000,31.0357,31.0357,29.8097,30.1953,115109.28109078,0
+CWEN-A.US,D,20221006,000000,30.1063,30.1706,29.0978,29.345,110803.68220137,0
+CWEN-A.US,D,20221007,000000,29.3054,29.3054,28.0992,28.4453,168963.14965206,0
+CWEN-A.US,D,20221010,000000,28.4057,28.8309,28.2624,28.4354,121038.20302869,0
+CWEN-A.US,D,20221011,000000,28.4354,29.2066,28.3464,28.9001,134857.18297372,0
+CWEN-A.US,D,20221012,000000,28.9198,28.9198,27.9806,28.1289,200492.02777738,0
+CWEN-A.US,D,20221013,000000,27.684,28.9989,27.2777,28.9297,224390.7818666,0
+CWEN-A.US,D,20221014,000000,28.9693,29.4439,28.297,28.4255,107621.76674305,0
+CWEN-A.US,D,20221017,000000,29.345,29.7009,29.1077,29.5328,152455.82536876,0
+CWEN-A.US,D,20221018,000000,30.1854,30.5413,29.6317,30.047,129671.65196456,0
+CWEN-A.US,D,20221019,000000,29.8196,29.8196,29.1571,29.6021,79999.989512671,0
+CWEN-A.US,D,20221020,000000,29.6614,29.78,28.8012,28.9001,88529.262576888,0
+CWEN-A.US,D,20221021,000000,29.2263,29.5625,28.8605,29.1176,95495.897566373,0
+CWEN-A.US,D,20221024,000000,29.4439,30.0766,29.2461,29.6218,102155.06202206,0
+CWEN-A.US,D,20221025,000000,29.7207,30.6303,29.523,30.5611,115636.2289464,0
+CWEN-A.US,D,20221026,000000,30.6995,31.095,30.3634,30.7885,109698.20426242,0
+CWEN-A.US,D,20221027,000000,31.1642,31.7574,31.0357,31.3521,143566.4881268,0
+CWEN-A.US,D,20221028,000000,31.4806,32.1826,31.4806,32.0936,136559.39648813,0
+CWEN-A.US,D,20221031,000000,31.886,32.2023,31.531,31.9651,110210.99229082,0
+CWEN-A.US,D,20221101,000000,32.0541,32.2914,31.9206,32.143,76396.313486606,0
+CWEN-A.US,D,20221102,000000,32.4594,32.9835,31.6388,31.9156,151007.47732797,0
+CWEN-A.US,D,20221103,000000,31.8761,32.4495,31.4411,32.2518,105273.25825792,0
+CWEN-A.US,D,20221104,000000,32.8055,33.3493,32.3803,32.7462,108159.84017719,0
+CWEN-A.US,D,20221107,000000,32.8648,33.0527,31.5004,32.1233,148760.1104658,0
+CWEN-A.US,D,20221108,000000,32.143,32.7462,31.9552,32.3012,121036.18019623,0
+CWEN-A.US,D,20221109,000000,32.2419,32.3507,31.9552,32.0244,126631.33477838,0
+CWEN-A.US,D,20221110,000000,33.2801,33.4778,32.5484,33.023,160510.74422129,0
+CWEN-A.US,D,20221111,000000,33.1515,33.1515,31.8168,31.8761,140067.99938862,0
+CWEN-A.US,D,20221114,000000,31.8168,32.4792,31.5894,32.0145,151338.21043505,0
+CWEN-A.US,D,20221115,000000,32.4397,32.5385,31.7673,32.064,135649.12188149,0
+CWEN-A.US,D,20221116,000000,32.1628,32.7313,31.8365,32.6275,133303.64764505,0
+CWEN-A.US,D,20221117,000000,32.3902,32.3902,31.6388,32.0442,137344.2554823,0
+CWEN-A.US,D,20221118,000000,32.5682,32.6374,31.5202,32.232,162924.99476135,0
+CWEN-A.US,D,20221121,000000,32.2617,32.6176,32.0837,32.2716,106458.63807901,0
+CWEN-A.US,D,20221122,000000,32.4001,33.1713,32.4001,33.0724,228218.99229563,0
+CWEN-A.US,D,20221123,000000,32.934,32.9686,32.499,32.8648,110809.75069875,0
+CWEN-A.US,D,20221125,000000,32.8253,33.107,32.8253,33.0626,100084.69300007,0
+CWEN-A.US,D,20221128,000000,32.845,32.9637,32.2617,32.4397,220724.3980343,0
+CWEN-A.US,D,20221129,000000,32.4298,32.677,32.2748,32.41,206617.16446384,0
+CWEN-A.US,D,20221130,000000,32.63,32.97,31.71,32.92,203989,0
+CWEN-A.US,D,20221201,000000,33.2,33.4,32.43,32.46,129041,0
+CWEN-A.US,D,20221202,000000,31.95,32.5,31.89,32.39,119331,0
+CWEN-A.US,D,20221205,000000,32.13,32.13,31.4,31.66,157622,0
+CWEN-A.US,D,20221206,000000,31.55,31.55,30.82,31.17,197979,0
+CWEN-A.US,D,20221207,000000,31.38,31.705,30.94,31.47,267531,0
+CWEN-A.US,D,20221208,000000,31.46,31.51,30.43,30.69,227972,0
+CWEN-A.US,D,20221209,000000,30.61,30.86,30.37,30.68,142320,0
+CWEN-A.US,D,20221212,000000,30.8,31.219,30.13,31.2,207148,0
+CWEN-A.US,D,20221213,000000,31.57,32.1,31.35,31.62,201798,0
+CWEN-A.US,D,20221214,000000,31.9,32.0169,31.36,31.55,123445,0
+CWEN-A.US,D,20221215,000000,31.42,31.42,30.61,30.74,242611,0
+CWEN-A.US,D,20221216,000000,30.69,30.76,30,30.3,375671,0
+CWEN-A.US,D,20221219,000000,30.39,30.445,29.54,29.76,110667,0
+CWEN-A.US,D,20221220,000000,29.57,30.25,29.415,30.18,118093,0
+CWEN-A.US,D,20221221,000000,30.42,30.4944,30.24,30.47,131951,0
+CWEN-A.US,D,20221222,000000,30.29,30.29,29.49,29.96,144337,0
+CWEN-A.US,D,20221223,000000,29.74,30.09,29.74,29.88,78110,0
+CWEN-A.US,D,20221227,000000,29.79,30.165,29.6929,30.1,114156,0
+CWEN-A.US,D,20221228,000000,30.35,30.35,29.55,29.77,197674,0
+CWEN-A.US,D,20221229,000000,29.91,30.14,29.7904,30.13,146329,0
+CWEN-A.US,D,20221230,000000,30.02,30.08,29.68,29.92,142915,0
+CWEN-A.US,D,20230103,000000,30.17,30.3835,29.75,30.26,213136,0
+CWEN-A.US,D,20230104,000000,30.5,30.57,29.93,30.16,182995,0
+CWEN-A.US,D,20230105,000000,30.05,30.0802,29.58,29.73,199381,0
+CWEN-A.US,D,20230106,000000,30.16,30.73,30.1,30.52,244270,0
+CWEN-A.US,D,20230109,000000,30.7,30.77,30.475,30.75,140554,0
+CWEN-A.US,D,20230110,000000,30.91,31.87,30.85,31.8,136621,0
+CWEN-A.US,D,20230111,000000,32.06,32.36,31.78,32.34,193028,0
+CWEN-A.US,D,20230112,000000,32.65,32.9,32.15,32.8,155090,0
+CWEN-A.US,D,20230113,000000,32.62,32.65,32.21,32.46,89412,0
+CWEN-A.US,D,20230117,000000,32.55,33.23,32.43,32.52,134384,0
+CWEN-A.US,D,20230118,000000,32.68,33.02,32.2,32.26,137827,0
+CWEN-A.US,D,20230119,000000,32.09,32.24,31.68,31.75,107859,0
+CWEN-A.US,D,20230120,000000,31.94,31.94,30.7,31.42,137388,0
+CWEN-A.US,D,20230123,000000,31.5,31.74,31.24,31.43,119331,0
+CWEN-A.US,D,20230124,000000,31.55,31.83,31.13,31.78,102838,0
+CWEN-A.US,D,20230125,000000,31.45,31.54,31.26,31.35,91900,0
+CWEN-A.US,D,20230126,000000,31.3,31.83,31.28,31.82,81819,0
+CWEN-A.US,D,20230127,000000,31.92,32.03,31.47,31.8,75652,0
+CWEN-A.US,D,20230130,000000,31.67,31.92,31.29,31.31,134646,0
+CWEN-A.US,D,20230131,000000,31.63,32.08,31.33,32.05,148144,0
+CWEN-A.US,D,20230201,000000,32.16,32.27,31.31,32.01,185641,0
+CWEN-A.US,D,20230202,000000,32.24,32.73,32.01,32.56,126058,0
+CWEN-A.US,D,20230203,000000,32.28,32.29,31.59,31.82,171132,0
+CWEN-A.US,D,20230206,000000,31.76,31.8,31.075,31.26,145430,0
+CWEN-A.US,D,20230207,000000,31.11,31.46,30.65,31.44,118562,0
+CWEN-A.US,D,20230208,000000,31.35,31.43,31.05,31.09,92677,0
+CWEN-A.US,D,20230209,000000,31.3,31.38,30.41,30.41,110770,0
+CWEN-A.US,D,20230210,000000,30.41,31.0399,30.41,30.83,124344,0
+CWEN-A.US,D,20230213,000000,31.11,31.53,30.93,31.47,131610,0
+CWEN-A.US,D,20230214,000000,31.56,31.81,31.23,31.36,155886,0
+CWEN-A.US,D,20230215,000000,31.1,31.635,31,31.54,157168,0
+CWEN-A.US,D,20230216,000000,31.25,31.45,31.01,31.13,214981,0
+CWEN-A.US,D,20230217,000000,31.24,31.56,30.64,31.06,240670,0
+CWEN-A.US,D,20230221,000000,31.09,31.2018,30.455,30.58,207392,0
+CWEN-A.US,D,20230222,000000,31,31,30.05,30.31,267763,0
+CWEN-A.US,D,20230223,000000,31.19,31.19,28.93,29.53,204448,0
+CWEN-A.US,D,20230224,000000,29.3,29.66,29.01,29.26,191859,0
+CWEN-A.US,D,20230227,000000,30.05,30.24,29.36,29.66,147094,0
+CWEN-A.US,D,20230228,000000,29.31,29.88,29.31,29.71,339325,0
+CWEN-A.US,D,20230301,000000,29.55,29.7508,28.7449,29.12,185209,0
+CWEN-A.US,D,20230302,000000,29.05,29.34,28.68,29.26,154200,0
+CWEN-A.US,D,20230303,000000,29.49,30,29.03,30,173481,0
+CWEN-A.US,D,20230306,000000,30,30.08,29.53,29.78,177803,0
+CWEN-A.US,D,20230307,000000,29.75,30.14,29.49,29.52,269995,0
+CWEN-A.US,D,20230308,000000,29.58,29.7,29.16,29.43,110530,0
+CWEN-A.US,D,20230309,000000,29.3,29.6842,28.72,28.8,107500,0
+CWEN-A.US,D,20230310,000000,28.75,28.7961,27.92,28.04,150932,0
+CWEN-A.US,D,20230313,000000,27.76,29.11,27.76,28.48,396357,0
+CWEN-A.US,D,20230314,000000,29.08,29.89,29.08,29.49,488263,0
+CWEN-A.US,D,20230315,000000,29.14,29.83,28.98,29.58,339609,0
+CWEN-A.US,D,20230316,000000,29.2,29.37,28.73,29.09,266850,0
+CWEN-A.US,D,20230317,000000,28.86,29.09,28.29,28.92,1833919,0
+CWEN-A.US,D,20230320,000000,29.09,29.39,28.82,29.05,299267,0
+CWEN-A.US,D,20230321,000000,29.41,29.55,28.665,28.81,322348,0
+CWEN-A.US,D,20230322,000000,28.62,28.82,28.14,28.17,224056,0
+CWEN-A.US,D,20230323,000000,28.36,28.93,27.84,27.94,338802,0
+CWEN-A.US,D,20230324,000000,27.9,29.01,27.78,29,356244,0
+CWEN-A.US,D,20230327,000000,29.11,29.58,29.05,29.51,162425,0
+CWEN-A.US,D,20230328,000000,29.34,29.82,29.34,29.5,122533,0
+CWEN-A.US,D,20230329,000000,29.72,30.06,29.72,30,112743,0
+CWEN-A.US,D,20230330,000000,30.24,30.43,29.54,29.68,118784,0
+CWEN-A.US,D,20230331,000000,29.77,30.16,29.63,30.03,277829,0
+CWEN-A.US,D,20230403,000000,30.02,30.26,29.185,29.52,274732,0
+CWEN-A.US,D,20230404,000000,29.62,29.91,29.27,29.8,132395,0
+CWEN-A.US,D,20230405,000000,29.78,30.62,29.77,30.45,275198,0
+CWEN-A.US,D,20230406,000000,30.75,30.81,30.09,30.28,132025,0
+CWEN-A.US,D,20230410,000000,30.19,30.41,29.81,29.92,177427,0
+CWEN-A.US,D,20230411,000000,29.83,30.36,29.76,30.2,314108,0
+CWEN-A.US,D,20230412,000000,30.41,30.43,30.16,30.29,275962,0
+CWEN-A.US,D,20230413,000000,30.11,30.59,29.9,30.47,199163,0
+CWEN-A.US,D,20230414,000000,30.32,30.62,30.02,30.18,170280,0
+CWEN-A.US,D,20230417,000000,30.25,30.9,30.25,30.84,121103,0
+CWEN-A.US,D,20230418,000000,30.76,30.77,30.22,30.35,235125,0
+CWEN-A.US,D,20230419,000000,30.42,30.48,29.875,29.91,172311,0
+CWEN-A.US,D,20230420,000000,29.84,29.935,29.34,29.91,178921,0
+CWEN-A.US,D,20230421,000000,30.11,30.33,29.89,30.15,179191,0
+CWEN-A.US,D,20230424,000000,30.19,30.24,29.9,29.97,293666,0
+CWEN-A.US,D,20230425,000000,29.74,29.94,28.87,28.87,406950,0
+CWEN-A.US,D,20230426,000000,28.75,28.75,27.97,28.26,215607,0
+CWEN-A.US,D,20230427,000000,28.18,28.945,28.18,28.55,328966,0
+CWEN-A.US,D,20230428,000000,28.42,29.05,28.42,28.98,378908,0
+CWEN-A.US,D,20230501,000000,28.82,29.08,28.76,28.87,144338,0
+CWEN-A.US,D,20230502,000000,28.66,28.75,28.18,28.56,193186,0
+CWEN-A.US,D,20230503,000000,28.85,29.04,28.4,28.47,516140,0
+CWEN-A.US,D,20230504,000000,28.87,28.87,27.4,28,263998,0
+CWEN-A.US,D,20230505,000000,28.31,29.44,28.218,29.18,405532,0
+CWEN-A.US,D,20230508,000000,29.52,29.55,28.9,28.94,246237,0
+CWEN-A.US,D,20230509,000000,28.91,29.29,28.8,29.16,298227,0
+CWEN-A.US,D,20230510,000000,29.49,29.64,29.22,29.51,174066,0
+CWEN-A.US,D,20230511,000000,29.29,29.54,29.13,29.5,149239,0
+CWEN-A.US,D,20230512,000000,29.7,29.88,29.6,29.88,103341,0
+CWEN-A.US,D,20230515,000000,29.92,30.42,29.58,30.4,486656,0
+CWEN-A.US,D,20230516,000000,30.37,30.48,29.88,29.89,380416,0
+CWEN-A.US,D,20230517,000000,30.15,30.15,29.5,29.56,132169,0
+CWEN-A.US,D,20230518,000000,29.5,29.58,29.07,29.41,140496,0
+CWEN-A.US,D,20230519,000000,29.64,29.69,28.66,28.72,122287,0
+CWEN-A.US,D,20230522,000000,28.84,29.04,28.65,28.9,151543,0
+CWEN-A.US,D,20230523,000000,28.85,29.4275,28.85,28.95,200901,0
+CWEN-A.US,D,20230524,000000,28.64,28.95,28.5,28.5,341872,0
+CWEN-A.US,D,20230525,000000,28.36,28.435,27.91,28.28,205444,0
+CWEN-A.US,D,20230526,000000,28.18,28.31,27.87,28.25,266004,0
+CWEN-A.US,D,20230530,000000,28.34,28.53,28.05,28.26,182231,0
+CWEN-A.US,D,20230531,000000,27.75,27.82,27.37,27.48,440080,0
+CWEN-A.US,D,20230601,000000,27.58,28.07,27.41,27.87,165140,0
+CWEN-A.US,D,20230602,000000,28.02,28.73,27.93,28.63,178859,0
+CWEN-A.US,D,20230605,000000,28.54,29.09,28.54,28.82,158666,0
+CWEN-A.US,D,20230606,000000,28.91,29.4,28.7,29.26,296124,0
+CWEN-A.US,D,20230607,000000,29.36,29.629,29.25,29.52,370095,0
+CWEN-A.US,D,20230608,000000,29.34,29.42,28.94,29.04,250347,0
+CWEN-A.US,D,20230609,000000,29.04,29.16,28.195,28.45,127131,0
+CWEN-A.US,D,20230612,000000,28.71,29.39,28.33,28.99,595590,0
+CWEN-A.US,D,20230613,000000,29.01,29.2799,28.7303,29.04,234718,0
+CWEN-A.US,D,20230614,000000,29.06,29.21,28.75,28.77,388521,0
+CWEN-A.US,D,20230615,000000,28.92,29.12,28.7295,29.01,161131,0
+CWEN-A.US,D,20230616,000000,29.2,29.41,28.72,28.77,751123,0
+CWEN-A.US,D,20230620,000000,28.77,28.905,28.11,28.17,390487,0
+CWEN-A.US,D,20230621,000000,28.06,28.58,27.79,28.45,235426,0
+CWEN-A.US,D,20230622,000000,28.27,28.27,27.86,28.12,377495,0
+CWEN-A.US,D,20230623,000000,28.11,28.125,27.17,27.23,5368788,0
+CWEN-A.US,D,20230626,000000,27.4,28.01,27.31,27.32,511361,0
+CWEN-A.US,D,20230627,000000,27.37,27.52,27.22,27.36,312934,0
+CWEN-A.US,D,20230628,000000,27.3,27.47,26.77,26.81,318733,0
+CWEN-A.US,D,20230629,000000,26.8,26.89,26.4616,26.62,188348,0
+CWEN-A.US,D,20230630,000000,26.75,27.05,26.6,27,250852,0
+CWEN-A.US,D,20230703,000000,27,27.31,26.98,27.15,124111,0
+CWEN-A.US,D,20230705,000000,26.92,27.22,26.76,27.03,280011,0
+CWEN-A.US,D,20230706,000000,26.78,26.78,26.035,26.11,238530,0
+CWEN-A.US,D,20230707,000000,26.16,26.62,26.13,26.24,397701,0
+CWEN-A.US,D,20230710,000000,26.22,26.46,25.97,26.14,185743,0
+CWEN-A.US,D,20230711,000000,26.25,26.36,26,26.3,167915,0
+CWEN-A.US,D,20230712,000000,26.61,26.69,26.33,26.45,174802,0
+CWEN-A.US,D,20230713,000000,26.51,26.66,26.03,26.16,230916,0
+CWEN-A.US,D,20230714,000000,26.25,26.25,25.46,25.72,301491,0
+CWEN-A.US,D,20230717,000000,25.56,25.8,25.24,25.57,267728,0
+CWEN-A.US,D,20230718,000000,25.68,25.68,25.13,25.43,291782,0
+CWEN-A.US,D,20230719,000000,25.55,25.8998,25.5,25.83,211215,0
+CWEN-A.US,D,20230720,000000,25.8,26.0421,25.6,25.99,242006,0
+CWEN-A.US,D,20230721,000000,26.2,26.28,25.9021,26.27,186012,0
+CWEN-A.US,D,20230724,000000,26.36,26.36,25.97,26.06,182825,0
+CWEN-A.US,D,20230725,000000,26,26.13,25.78,25.8,136028,0
+CWEN-A.US,D,20230726,000000,25.75,25.96,25.58,25.6,125933,0
+CWEN-A.US,D,20230727,000000,25.75,25.75,24.72,24.72,302298,0
+CWEN-A.US,D,20230728,000000,24.78,25.04,24.4,24.61,196266,0
+CWEN-A.US,D,20230731,000000,24.77,25.0946,24.53,24.67,149916,0
+CWEN-A.US,D,20230801,000000,24.67,24.87,24.131,24.15,184928,0
+CWEN-A.US,D,20230802,000000,24.03,24.18,23.54,23.72,253111,0
+CWEN-A.US,D,20230803,000000,23.6,23.6,23.1,23.12,194835,0
+CWEN-A.US,D,20230804,000000,23.17,23.6,23.1,23.48,280910,0
+CWEN-A.US,D,20230807,000000,23.32,23.66,23.12,23.41,239266,0
+CWEN-A.US,D,20230808,000000,23.14,23.16,22.165,22.87,395658,0
+CWEN-A.US,D,20230809,000000,22.78,23.89,22.78,23.73,318398,0
+CWEN-A.US,D,20230810,000000,23.87,24.16,23.77,23.93,291211,0
+CWEN-A.US,D,20230811,000000,23.91,24.26,23.7519,24.09,197107,0
+CWEN-A.US,D,20230814,000000,24.01,24.04,23.6,23.95,191600,0
+CWEN-A.US,D,20230815,000000,23.77,23.83,23.535,23.74,245718,0
+CWEN-A.US,D,20230816,000000,23.76,23.82,23.44,23.58,201419,0
+CWEN-A.US,D,20230817,000000,23.7,23.792,23.19,23.23,214765,0
+CWEN-A.US,D,20230818,000000,23.23,23.36,22.99,23.04,237095,0
+CWEN-A.US,D,20230821,000000,23,23.045,22.635,22.81,218687,0
+CWEN-A.US,D,20230822,000000,22.81,23.05,22.575,22.89,211679,0
+CWEN-A.US,D,20230823,000000,22.96,23.59,22.89,23.56,169363,0
+CWEN-A.US,D,20230824,000000,23.74,23.78,23.5,23.51,182579,0
+CWEN-A.US,D,20230825,000000,23.49,23.87,23.49,23.69,189721,0
+CWEN-A.US,D,20230828,000000,23.75,24.03,23.72,23.88,492827,0
+CWEN-A.US,D,20230829,000000,23.97,24.32,23.94,24.07,200379,0
+CWEN-A.US,D,20230830,000000,24.07,24.18,23.78,23.81,389588,0
+CWEN-A.US,D,20230831,000000,23.5,23.67,23.37,23.44,177043,0
+CWEN-A.US,D,20230901,000000,23.68,23.75,23.05,23.17,209304,0
+CWEN-A.US,D,20230905,000000,23.09,23.3,22.685,22.82,186984,0
+CWEN-A.US,D,20230906,000000,22.82,22.85,22.32,22.49,201093,0
+CWEN-A.US,D,20230907,000000,22.47,22.65,22.32,22.42,549034,0
+CWEN-A.US,D,20230908,000000,22.41,22.76,22.38,22.73,127770,0
+CWEN-A.US,D,20230911,000000,22.71,23.14,22.71,22.84,127308,0
+CWEN-A.US,D,20230912,000000,22.77,23.16,22.77,23.15,288920,0
+CWEN-A.US,D,20230913,000000,23.18,23.61,23.08,23.45,192727,0
+CWEN-A.US,D,20230914,000000,23.66,23.78,23.48,23.67,239552,0
+CWEN-A.US,D,20230915,000000,23.6,24.02,23.6,23.81,444759,0
+CWEN-A.US,D,20230918,000000,23.76,23.79,23.31,23.53,277841,0
+CWEN-A.US,D,20230919,000000,23.55,24.04,23.55,23.6,285906,0
+CWEN-A.US,D,20230920,000000,23.72,23.72,23.13,23.41,221328,0
+CWEN-A.US,D,20230921,000000,23.22,23.3799,22.51,22.53,240147,0
+CWEN-A.US,D,20230922,000000,22.54,22.6,22.19,22.38,213224,0
+CWEN-A.US,D,20230925,000000,22.26,22.53,22.1,22.45,186824,0
+CWEN-A.US,D,20230926,000000,22.35,22.43,21.875,21.89,173075,0
+CWEN-A.US,D,20230927,000000,21.85,21.85,20.22,20.26,383162,0
+CWEN-A.US,D,20230928,000000,20.3,20.3,18.745,19.54,442075,0
+CWEN-A.US,D,20230929,000000,19.83,20.32,19.73,19.92,288046,0
+CWEN-A.US,D,20231002,000000,19.74,19.84,18.5,18.59,668204,0
+CWEN-A.US,D,20231003,000000,18.5,18.5259,17.79,18.12,523917,0
+CWEN-A.US,D,20231004,000000,18.21,18.41,17.74,18.12,492145,0
+CWEN-A.US,D,20231005,000000,18,18.15,17.47,17.56,542833,0
+CWEN-A.US,D,20231006,000000,17.76,19.81,17.75,19.58,538651,0
+CWEN-A.US,D,20231009,000000,19.49,19.95,19.41,19.61,383088,0
+CWEN-A.US,D,20231010,000000,19.62,20.88,19.62,20.64,354587,0
+CWEN-A.US,D,20231011,000000,20.83,20.95,20.54,20.8,303036,0
+CWEN-A.US,D,20231012,000000,20.65,20.82,20.215,20.47,261386,0
+CWEN-A.US,D,20231013,000000,20.69,20.855,20.39,20.49,335056,0
+CWEN-A.US,D,20231016,000000,20.65,21.23,20.43,21.14,263847,0
+CWEN-A.US,D,20231017,000000,20.87,21.34,20.72,21.22,444700,0
+CWEN-A.US,D,20231018,000000,20.96,21.08,20.532,20.63,311807,0
+CWEN-A.US,D,20231019,000000,20.67,20.73,20.29,20.29,184130,0
+CWEN-A.US,D,20231020,000000,20.19,20.63,20.12,20.15,148201,0
+CWEN-A.US,D,20231023,000000,19.87,20.28,19.75,19.83,163684,0
+CWEN-A.US,D,20231024,000000,20.12,21.04,20.04,20.83,285452,0
+CWEN-A.US,D,20231025,000000,20.65,20.91,20.47,20.81,236862,0
+CWEN-A.US,D,20231026,000000,21,21.6,20.98,21.14,215828,0
+CWEN-A.US,D,20231027,000000,21.16,21.16,20.16,20.23,190716,0
+CWEN-A.US,D,20231030,000000,20.38,20.66,20.21,20.38,327082,0
+CWEN-A.US,D,20231031,000000,20.51,20.59,20.23,20.37,288250,0
+CWEN-A.US,D,20231101,000000,20.27,20.88,20.16,20.79,247742,0
+CWEN-A.US,D,20231102,000000,21.01,21.66,20.86,21.46,278148,0
+CWEN-A.US,D,20231103,000000,21.86,22.31,21.49,21.51,227648,0
+CWEN-A.US,D,20231106,000000,21.45,21.52,21.0226,21.13,133175,0
+CWEN-A.US,D,20231107,000000,21.06,21.63,21.06,21.31,122060,0
+CWEN-A.US,D,20231108,000000,21.16,21.16,20.64,20.65,163880,0
+CWEN-A.US,D,20231109,000000,20.74,20.74,20.24,20.28,127036,0
+CWEN-A.US,D,20231110,000000,20.25,20.25,19.91,20.14,208794,0
+CWEN-A.US,D,20231113,000000,20.06,20.22,19.88,19.95,157454,0
+CWEN-A.US,D,20231114,000000,20.51,21.67,20.45,21.55,215815,0
+CWEN-A.US,D,20231115,000000,21.54,21.96,21.345,21.39,195181,0
+CWEN-A.US,D,20231116,000000,21.41,21.67,20.88,21.09,214879,0
+CWEN-A.US,D,20231117,000000,21.36,21.36,20.69,21.15,206696,0
+CWEN-A.US,D,20231120,000000,21.04,21.2,20.79,21.13,215305,0
+CWEN-A.US,D,20231121,000000,20.98,21.28,20.76,21.23,253724,0
+CWEN-A.US,D,20231122,000000,21.5,21.54,21.14,21.42,262119,0
+CWEN-A.US,D,20231124,000000,21.47,21.5,21.08,21.09,109338,0
+CWEN-A.US,D,20231127,000000,21.02,21.39,21.02,21.29,201366,0
+CWEN-A.US,D,20231128,000000,22.83,24.5,22.79,24.24,2025294,0
+CWEN-A.US,D,20231129,000000,24.56,24.735,23.86,23.9,8473551,0
+CWEN-A.US,D,20231130,000000,23.55,23.89,23.33,23.67,670532,0
+CWEN-A.US,D,20231201,000000,23.53,24.145,23.49,23.92,346939,0
+CWEN-A.US,D,20231204,000000,23.64,24.31,23.64,23.87,315072,0
+CWEN-A.US,D,20231205,000000,23.83,24.1,23.595,23.62,355629,0
+CWEN-A.US,D,20231206,000000,23.74,24.0061,23.3,23.49,349612,0
+CWEN-A.US,D,20231207,000000,23.62,23.87,23.44,23.45,216326,0
+CWEN-A.US,D,20231208,000000,23.25,23.77,23.2,23.6,346681,0
+CWEN-A.US,D,20231211,000000,23.48,23.76,23.26,23.43,338428,0
+CWEN-A.US,D,20231212,000000,23.32,23.39,22.85,23.2,335229,0
+CWEN-A.US,D,20231213,000000,23.39,24.87,23.05,24.65,591776,0
+CWEN-A.US,D,20231214,000000,24.89,25.7,24.89,25.07,390409,0
+CWEN-A.US,D,20231215,000000,25.12,25.235,24.69,24.88,894582,0
+CWEN-A.US,D,20231218,000000,24.99,24.99,24.4,24.41,257554,0
+CWEN-A.US,D,20231219,000000,24.66,25.28,24.5,25.18,232547,0
+CWEN-A.US,D,20231220,000000,25.03,25.52,24.73,24.8,241967,0
+CWEN-A.US,D,20231221,000000,25.06,25.4,24.98,25.33,148440,0
+CWEN-A.US,D,20231222,000000,25.39,25.84,25.39,25.56,131036,0
+CWEN-A.US,D,20231226,000000,25.53,25.96,25.5,25.9,102772,0
+CWEN-A.US,D,20231227,000000,26,26,25.71,25.73,154429,0
+CWEN-A.US,D,20231228,000000,25.58,25.96,25.58,25.88,115175,0
+CWEN-A.US,D,20231229,000000,25.88,25.88,25.54,25.58,176669,0
+CWEN-A.US,D,20240102,000000,25.46,25.83,25.29,25.43,189861,0
+CWEN-A.US,D,20240103,000000,25.22,25.22,24.81,24.99,376035,0
+CWEN-A.US,D,20240104,000000,25.03,25.12,24.85,24.95,218245,0
+CWEN-A.US,D,20240105,000000,24.68,25.57,24.68,25.05,348382,0
+CWEN-A.US,D,20240108,000000,25.09,25.7,24.9,25.4,166128,0
+CWEN-A.US,D,20240109,000000,25.13,25.26,24.94,25.06,197592,0
+CWEN-A.US,D,20240110,000000,25.03,25.03,24.73,24.77,117765,0
+CWEN-A.US,D,20240111,000000,24.68,24.68,23.84,24.14,154681,0
+CWEN-A.US,D,20240112,000000,24.42,24.57,23.98,24.05,105056,0
+CWEN-A.US,D,20240116,000000,24.14,24.14,23.5,23.62,184223,0
+CWEN-A.US,D,20240117,000000,23.26,23.37,22.81,22.94,208612,0
+CWEN-A.US,D,20240118,000000,23.03,23.05,22.8,22.87,169084,0
+CWEN-A.US,D,20240119,000000,22.91,22.995,22.46,22.87,192833,0
+CWEN-A.US,D,20240122,000000,22.92,23.8,22.9008,23.15,268556,0
+CWEN-A.US,D,20240123,000000,23.22,23.68,22.81,22.87,190738,0
+CWEN-A.US,D,20240124,000000,23.05,23.16,22.42,22.46,163604,0
+CWEN-A.US,D,20240125,000000,22.72,23.29,22.72,23.12,149813,0
+CWEN-A.US,D,20240126,000000,23.22,23.4,22.8,22.81,124235,0
+CWEN-A.US,D,20240129,000000,22.94,23.15,22.71,23.08,90763,0
+CWEN-A.US,D,20240130,000000,22.89,23.03,22.71,22.77,160386,0
+CWEN-A.US,D,20240131,000000,22.8,23.09,22.46,22.46,138497,0
+CWEN-A.US,D,20240201,000000,22.51,22.98,22.45,22.96,171154,0
+CWEN-A.US,D,20240202,000000,22.62,22.62,22.0953,22.31,173614,0
+CWEN-A.US,D,20240205,000000,22.06,22.08,21.42,21.56,193072,0
+CWEN-A.US,D,20240206,000000,21.57,21.875,21.4,21.84,120434,0
+CWEN-A.US,D,20240207,000000,21.88,21.94,21.597,21.75,148883,0
+CWEN-A.US,D,20240208,000000,21.65,21.68,21.295,21.32,152898,0
+CWEN-A.US,D,20240209,000000,21.52,21.56,21.23,21.41,182909,0
+CWEN-A.US,D,20240212,000000,21.46,22.03,21.46,22.02,144487,0
+CWEN-A.US,D,20240213,000000,21.4,21.6145,21.16,21.34,179604,0
+CWEN-A.US,D,20240214,000000,21.58,21.58,21.27,21.42,181392,0
+CWEN-A.US,D,20240215,000000,21.62,22.53,21.53,22.49,175217,0
+CWEN-A.US,D,20240216,000000,22.57,22.63,22.25,22.33,141414,0
+CWEN-A.US,D,20240220,000000,22.3,22.46,22.07,22.3,183667,0
+CWEN-A.US,D,20240221,000000,22.21,22.26,21.92,21.96,168631,0
+CWEN-A.US,D,20240222,000000,21.75,21.75,20.25,21.02,385608,0
+CWEN-A.US,D,20240223,000000,21.02,21.12,20.63,20.68,240976,0
+CWEN-A.US,D,20240226,000000,20.69,20.75,20.195,20.25,228692,0
+CWEN-A.US,D,20240227,000000,20.35,20.87,20.33,20.82,235272,0
+CWEN-A.US,D,20240228,000000,20.7,20.8,20.48,20.6,244499,0
+CWEN-A.US,D,20240229,000000,20.15,20.745,20.15,20.26,271099,0
+CWEN-A.US,D,20240301,000000,20.23,20.58,20.08,20.41,235513,0
+CWEN-A.US,D,20240304,000000,20.5,20.61,20.08,20.32,444603,0
+CWEN-A.US,D,20240305,000000,20.25,20.6,20.2,20.34,313009,0
+CWEN-A.US,D,20240306,000000,20.56,20.64,20.4,20.5,295739,0
+CWEN-A.US,D,20240307,000000,20.61,20.8,20.47,20.58,204001,0
+CWEN-A.US,D,20240308,000000,20.77,21.06,20.59,21.03,308756,0
+CWEN-A.US,D,20240311,000000,21.03,21.34,20.64,20.72,225467,0
+CWEN-A.US,D,20240312,000000,20.7,20.7,20.165,20.35,188219,0
+CWEN-A.US,D,20240313,000000,20.33,20.555,20.06,20.09,292670,0
+CWEN-A.US,D,20240314,000000,20.05,20.05,19.33,19.55,359057,0
+CWEN-A.US,D,20240315,000000,19.72,19.82,19.47,19.81,921831,0
+CWEN-A.US,D,20240318,000000,19.74,19.88,19.56,19.67,263661,0
+CWEN-A.US,D,20240319,000000,19.67,20.045,19.67,19.84,245403,0
+CWEN-A.US,D,20240320,000000,19.77,20.1,19.61,19.87,206883,0
+CWEN-A.US,D,20240321,000000,19.99,20.68,19.94,19.95,345405,0
+CWEN-A.US,D,20240322,000000,20.18,20.24,19.81,19.91,263964,0
+CWEN-A.US,D,20240325,000000,20.11,20.35,20.0945,20.1,189440,0
+CWEN-A.US,D,20240326,000000,20.25,20.32,20.05,20.17,154826,0
+CWEN-A.US,D,20240327,000000,20.41,21.09,20.41,20.94,172426,0
+CWEN-A.US,D,20240328,000000,20.99,21.58,20.99,21.51,216786,0
+CWEN-A.US,D,20240401,000000,21.6,21.71,21.3809,21.54,237902,0
+CWEN-A.US,D,20240402,000000,21.71,22.16,21.63,21.98,363201,0
+CWEN-A.US,D,20240403,000000,21.98,22.16,21.75,22.1,245530,0
+CWEN-A.US,D,20240404,000000,22.29,22.43,21.82,21.87,243174,0
+CWEN-A.US,D,20240405,000000,21.71,22.04,21.57,21.86,236191,0
+CWEN-A.US,D,20240408,000000,21.93,22.48,21.93,22.3,175562,0
+CWEN-A.US,D,20240409,000000,22.31,22.7109,22.31,22.53,253377,0
+CWEN-A.US,D,20240410,000000,22.23,22.23,21.49,21.66,272218,0
+CWEN-A.US,D,20240411,000000,21.79,22.07,21.61,21.9,209744,0
+CWEN-A.US,D,20240412,000000,21.95,22.22,21.18,21.27,158220,0
+CWEN-A.US,D,20240415,000000,21.39,21.39,20.82,21,209635,0
+CWEN-A.US,D,20240416,000000,20.99,20.99,20.24,20.29,238117,0
+CWEN-A.US,D,20240417,000000,20.55,20.86,20.33,20.71,197421,0
+CWEN-A.US,D,20240418,000000,20.71,21.1,20.7,21.02,183410,0
+CWEN-A.US,D,20240419,000000,21.13,21.3,20.96,21.21,143172,0
+CWEN-A.US,D,20240422,000000,21.17,21.54,21.0325,21.53,177539,0
+CWEN-A.US,D,20240423,000000,21.84,22.11,21.49,21.99,258671,0
+CWEN-A.US,D,20240424,000000,21.83,22.015,21.66,21.76,272356,0
+CWEN-A.US,D,20240425,000000,21.62,21.69,21.1294,21.5,238504,0
+CWEN-A.US,D,20240426,000000,21.5,21.91,21.42,21.56,169525,0
+CWEN-A.US,D,20240429,000000,21.71,21.97,21.685,21.89,139372,0
+CWEN-A.US,D,20240430,000000,21.71,21.8,21.495,21.71,269020,0
+CWEN-A.US,D,20240501,000000,21.62,21.94,21.14,21.63,339793,0
+CWEN-A.US,D,20240502,000000,21.85,22.09,21.64,21.98,216407,0
+CWEN-A.US,D,20240503,000000,22.24,22.88,22.24,22.62,231574,0
+CWEN-A.US,D,20240506,000000,22.73,23.03,22.66,23,138921,0
+CWEN-A.US,D,20240507,000000,23.11,23.47,22.9,22.91,171694,0
+CWEN-A.US,D,20240508,000000,22.74,23.35,22.705,23.07,219432,0
+CWEN-A.US,D,20240509,000000,23.19,24.57,23.19,24.46,329334,0
+CWEN-A.US,D,20240510,000000,24.62,25.15,24.62,25.06,235967,0
+CWEN-A.US,D,20240513,000000,25.19,25.2,24.85,24.86,203949,0
+CWEN-A.US,D,20240514,000000,25.22,25.7,25.165,25.43,198664,0
+CWEN-A.US,D,20240515,000000,25.99,25.99,25.28,25.43,161823,0
+CWEN-A.US,D,20240516,000000,25.37,25.37,25,25.05,153323,0
+CWEN-A.US,D,20240517,000000,25.05,25.11,24.72,24.85,170784,0
+CWEN-A.US,D,20240520,000000,24.83,24.83,24.49,24.74,215998,0
+CWEN-A.US,D,20240521,000000,24.64,24.92,24.5804,24.9,167775,0
+CWEN-A.US,D,20240522,000000,24.69,25.12,24.69,24.95,153169,0
+CWEN-A.US,D,20240523,000000,24.87,24.87,24.01,24.19,177400,0
+CWEN-A.US,D,20240524,000000,24.38,24.71,24.3,24.69,192829,0
+CWEN-A.US,D,20240528,000000,24.79,25.47,24.7,24.89,403526,0
+CWEN-A.US,D,20240529,000000,24.69,24.76,24.14,24.25,268086,0
+CWEN-A.US,D,20240530,000000,24.36,25.19,24.36,25,245234,0
+CWEN-A.US,D,20240531,000000,25.21,25.76,25.18,25.68,337497,0
+CWEN-A.US,D,20240603,000000,25.33,25.74,25.3048,25.35,256191,0
+CWEN-A.US,D,20240604,000000,25.3,25.54,24.97,25.42,176635,0
+CWEN-A.US,D,20240605,000000,25.46,26.19,25.35,26.1,422381,0
+CWEN-A.US,D,20240606,000000,25.98,26.14,25.13,25.23,173366,0
+CWEN-A.US,D,20240607,000000,24.86,25.14,24.495,24.57,263179,0
+CWEN-A.US,D,20240610,000000,24.44,25.0499,24.18,24.9,198109,0
+CWEN-A.US,D,20240611,000000,24.73,25.05,24.73,24.86,210122,0
+CWEN-A.US,D,20240612,000000,25.33,25.43,24.599,24.65,120952,0
+CWEN-A.US,D,20240613,000000,24.43,24.74,24.05,24.32,192444,0
+CWEN-A.US,D,20240614,000000,24.15,24.48,24.07,24.25,179123,0
+CWEN-A.US,D,20240617,000000,24.27,24.27,23.63,23.76,311758,0
+CWEN-A.US,D,20240618,000000,23.47,23.98,23.47,23.71,196678,0
+CWEN-A.US,D,20240620,000000,23.64,23.9,23.625,23.75,242328,0
+CWEN-A.US,D,20240621,000000,23.92,23.97,23.54,23.75,518112,0
+CWEN-A.US,D,20240624,000000,23.67,23.98,23.67,23.89,215416,0
+CWEN-A.US,D,20240625,000000,23.96,23.96,23.53,23.59,134622,0
+CWEN-A.US,D,20240626,000000,23.51,23.61,23.31,23.4,197391,0
+CWEN-A.US,D,20240627,000000,23.35,23.92,23.28,23.91,200674,0
+CWEN-A.US,D,20240628,000000,24.01,24.01,22.53,22.66,621430,0
+CWEN-A.US,D,20240701,000000,22.79,22.91,22.22,22.41,337653,0
+CWEN-A.US,D,20240702,000000,22.32,22.59,22.13,22.28,270893,0
+CWEN-A.US,D,20240703,000000,22.34,22.85,22.29,22.48,90071,0
+CWEN-A.US,D,20240705,000000,22.5,22.75,22.43,22.63,400156,0
+CWEN-A.US,D,20240708,000000,22.8,22.87,22.57,22.58,166258,0
+CWEN-A.US,D,20240709,000000,22.55,22.7,22.34,22.47,114109,0
+CWEN-A.US,D,20240710,000000,22.62,22.73,22.45,22.7,128375,0
+CWEN-A.US,D,20240711,000000,23,23.73,23,23.5,138960,0
+CWEN-A.US,D,20240712,000000,23.51,24.1504,23.51,24.07,220276,0
+CWEN-A.US,D,20240715,000000,23.81,23.82,22.75,22.87,298622,0
+CWEN-A.US,D,20240716,000000,22.87,23.785,22.87,23.73,165185,0
+CWEN-A.US,D,20240717,000000,23.62,24.29,23.42,23.45,187604,0
+CWEN-A.US,D,20240718,000000,23.45,23.72,23.22,23.24,135873,0
+CWEN-A.US,D,20240719,000000,23.24,23.35,23,23.22,172650,0
+CWEN-A.US,D,20240722,000000,23.39,24.04,23.39,23.93,160363,0
+CWEN-A.US,D,20240723,000000,23.85,23.865,23.57,23.67,95137,0
+CWEN-A.US,D,20240724,000000,23.79,24.33,23.6801,24.17,135263,0
+CWEN-A.US,D,20240725,000000,24.19,24.4,23.52,23.73,158364,0
+CWEN-A.US,D,20240726,000000,23.85,24.42,23.85,24.38,153873,0
+CWEN-A.US,D,20240729,000000,24.53,24.53,24,24.36,163466,0
+CWEN-A.US,D,20240730,000000,24.51,24.55,24.02,24.31,168713,0
+CWEN-A.US,D,20240731,000000,24.96,25.12,24.62,24.63,242887,0
+CWEN-A.US,D,20240801,000000,24.52,25.99,24.52,25.9,213152,0
+CWEN-A.US,D,20240802,000000,26,26,24.91,25.67,256787,0
+CWEN-A.US,D,20240805,000000,24.89,25.74,24.32,25.41,212865,0
+CWEN-A.US,D,20240806,000000,25.46,26.67,25.46,26.49,281508,0
+CWEN-A.US,D,20240807,000000,26.77,27.03,26.36,26.37,212797,0
+CWEN-A.US,D,20240808,000000,26.41,26.63,26.165,26.47,255041,0
+CWEN-A.US,D,20240809,000000,26.47,26.5,26.03,26.44,95146,0
+CWEN-A.US,D,20240812,000000,26.27,26.27,25.72,26.18,228124,0
+CWEN-A.US,D,20240813,000000,26.39,26.9,26.22,26.61,257141,0
+CWEN-A.US,D,20240814,000000,26.52,26.96,26.34,26.82,185033,0
+CWEN-A.US,D,20240815,000000,26.86,27.01,26.46,26.77,140345,0
+CWEN-A.US,D,20240816,000000,26.79,26.89,26.58,26.8,116668,0
+CWEN-A.US,D,20240819,000000,26.77,27,26.64,26.98,125610,0
+CWEN-A.US,D,20240820,000000,26.85,27,26.61,26.61,87256,0
+CWEN-A.US,D,20240821,000000,26.67,26.94,26.5901,26.86,100512,0
+CWEN-A.US,D,20240822,000000,26.99,26.99,26.54,26.6,111386,0
+CWEN-A.US,D,20240823,000000,26.75,27.2,26.66,27.04,235995,0
+CWEN-A.US,D,20240826,000000,27.06,27.32,27.0145,27.11,124501,0
+CWEN-A.US,D,20240827,000000,27.03,27.03,26.62,26.67,85225,0
+CWEN-A.US,D,20240828,000000,26.67,26.86,26.575,26.71,203948,0
+CWEN-A.US,D,20240829,000000,26.62,26.6915,26.16,26.5,140327,0
+CWEN-A.US,D,20240830,000000,26.63,26.98,26.52,26.87,174376,0
+CWEN-A.US,D,20240903,000000,26.53,26.58,25.99,26.04,159828,0
+CWEN-A.US,D,20240904,000000,25.86,26.1295,25.73,25.74,187178,0
+CWEN-A.US,D,20240905,000000,25.81,26.12,25.78,25.94,107835,0
+CWEN-A.US,D,20240906,000000,25.94,26.15,25.4,25.49,202778,0
+CWEN-A.US,D,20240909,000000,25.43,25.57,25,25.53,315349,0
+CWEN-A.US,D,20240910,000000,25.5,25.76,25.275,25.5,128634,0
+CWEN-A.US,D,20240911,000000,25.47,26.22,25.47,26.21,184302,0
+CWEN-A.US,D,20240912,000000,26.26,26.44,26.12,26.3,123543,0
+CWEN-A.US,D,20240913,000000,26.49,27.03,26.35,27.02,204284,0
+CWEN-A.US,D,20240916,000000,27.08,27.2,26.79,27.18,143694,0
+CWEN-A.US,D,20240917,000000,27.2,27.62,27.12,27.21,149552,0
+CWEN-A.US,D,20240918,000000,27.28,27.75,27.11,27.25,259372,0
+CWEN-A.US,D,20240919,000000,27.27,27.54,26.9,27.02,308771,0
+CWEN-A.US,D,20240920,000000,27.4,27.59,27.08,27.59,477587,0
+CWEN-A.US,D,20240923,000000,27.6,27.9377,27.5,27.85,182540,0
+CWEN-A.US,D,20240924,000000,27.87,28.23,27.72,27.85,136599,0
+CWEN-A.US,D,20240925,000000,27.9,28.43,27.85,28.32,188417,0
+CWEN-A.US,D,20240926,000000,28.43,28.5,27.86,27.88,262391,0
+CWEN-A.US,D,20240927,000000,28.07,28.34,28.06,28.31,109107,0
+CWEN-A.US,D,20240930,000000,28.3,28.49,28.09,28.47,194489,0
+CWEN-A.US,D,20241001,000000,28.65,28.71,28.39,28.53,122196,0
+CWEN-A.US,D,20241002,000000,28.37,28.37,27.64,27.65,113939,0
+CWEN-A.US,D,20241003,000000,27.78,27.78,27.07,27.13,166495,0
+CWEN-A.US,D,20241004,000000,27.17,27.5299,27.12,27.44,217845,0
+CWEN-A.US,D,20241007,000000,27.45,27.45,26.66,26.73,103317,0
+CWEN-A.US,D,20241008,000000,26.81,26.81,26.005,26.05,139226,0
+CWEN-A.US,D,20241009,000000,25.99,26.18,25.755,25.79,167809,0
+CWEN-A.US,D,20241010,000000,25.76,25.76,25.43,25.62,179207,0
+CWEN-A.US,D,20241011,000000,25.62,25.87,25.49,25.81,203252,0
+CWEN-A.US,D,20241014,000000,25.71,25.95,25.41,25.87,145195,0
+CWEN-A.US,D,20241015,000000,26.01,26.2,25.83,25.88,213488,0
+CWEN-A.US,D,20241016,000000,26.07,26.25,25.87,26.19,128048,0
+CWEN-A.US,D,20241017,000000,26.28,26.28,25.635,25.64,217057,0
+CWEN-A.US,D,20241018,000000,25.56,25.6,25.07,25.4,273789,0
+CWEN-A.US,D,20241021,000000,25.36,25.66,24.94,24.98,220068,0
+CWEN-A.US,D,20241022,000000,24.94,25.155,24.58,25.08,125410,0
+CWEN-A.US,D,20241023,000000,24.98,25.32,24.91,25.22,128216,0
+CWEN-A.US,D,20241024,000000,25.09,25.355,24.515,24.58,234969,0
+CWEN-A.US,D,20241025,000000,24.63,24.63,24.18,24.34,337141,0
+CWEN-A.US,D,20241028,000000,24.57,24.7,24.33,24.44,141719,0
+CWEN-A.US,D,20241029,000000,24.25,24.25,23.98,24.03,148116,0
+CWEN-A.US,D,20241030,000000,24.13,26.26,24.13,26.1,393420,0
+CWEN-A.US,D,20241031,000000,26.33,27.1005,26,26.64,288963,0
+CWEN-A.US,D,20241101,000000,26.76,26.88,25.88,25.9,183262,0
+CWEN-A.US,D,20241104,000000,25.74,26.77,25.74,26.5,142359,0
+CWEN-A.US,D,20241105,000000,26.47,27.055,26.14,27,125333,0
+CWEN-A.US,D,20241106,000000,25.13,25.46,23.745,25.14,426703,0
+CWEN-A.US,D,20241107,000000,25.07,26.27,25.07,26.02,260944,0
+CWEN-A.US,D,20241108,000000,26.02,26.35,25.73,26.1,223889,0
+CWEN-A.US,D,20241111,000000,26.23,26.47,26.09,26.22,194964,0
+CWEN-A.US,D,20241112,000000,26.12,26.12,24.85,24.97,272172,0
+CWEN-A.US,D,20241113,000000,25.06,25.4,24.96,25.32,124700,0
+CWEN-A.US,D,20241114,000000,25.2448,26,25.2448,25.57,221828,0
+CWEN-A.US,D,20241115,000000,25.475,25.86,25.475,25.81,123330,0
+CWEN-A.US,D,20241118,000000,25.65,26.17,25.46,25.93,287661,0
+CWEN-A.US,D,20241119,000000,25.75,26.14,25.703,26.14,353286,0
+CWEN-A.US,D,20241120,000000,26.22,26.32,26,26.27,160269,0
+CWEN-A.US,D,20241121,000000,26.155,26.74,26.1,26.65,348044,0
+CWEN-A.US,D,20241122,000000,26.82,27.12,26.67,26.69,325855,0
+CWEN-A.US,D,20241125,000000,26.9,27.68,26.9,27,422353,0
+CWEN-A.US,D,20241126,000000,27.12,28.08,27.07,27.93,232381,0
+CWEN-A.US,D,20241127,000000,28.13,28.193,27.5,27.76,188504,0
+CWEN-A.US,D,20241129,000000,27.99,28.13,27.7,27.81,129219,0
+CWEN-A.US,D,20241202,000000,27.45,27.82,27.1099,27.33,295228,0
+CWEN-A.US,D,20241203,000000,27.45,27.55,26.54,26.59,253843,0
+CWEN-A.US,D,20241204,000000,26.65,26.93,26.43,26.61,222767,0
+CWEN-A.US,D,20241205,000000,26.65,26.97,26.59,26.88,198588,0
+CWEN-A.US,D,20241206,000000,26.94,26.9905,26.33,26.56,202849,0
+CWEN-A.US,D,20241209,000000,26.75,27.24,26.71,26.85,305902,0
+CWEN-A.US,D,20241210,000000,26.88,26.88,26.02,26.44,180798,0
+CWEN-A.US,D,20241211,000000,26.65,26.65,25.82,26.05,262451,0
+CWEN-A.US,D,20241212,000000,26.065,26.15,25.56,25.68,149470,0
+CWEN-A.US,D,20241213,000000,25.67,25.78,25.38,25.65,210802,0
+CWEN-A.US,D,20241216,000000,25.525,25.62,24.89,25.14,394217,0
+CWEN-A.US,D,20241217,000000,24.85,25.125,24.43,24.49,242785,0
+CWEN-A.US,D,20241218,000000,24.25,24.79,24.25,24.33,252626,0
+CWEN-A.US,D,20241219,000000,24.61,24.76,24.31,24.31,292719,0
+CWEN-A.US,D,20241220,000000,24.3388,24.545,24.06,24.53,506016,0
+CWEN-A.US,D,20241223,000000,24.44,24.86,24.3,24.85,149866,0
+CWEN-A.US,D,20241224,000000,24.8713,25.2,24.68,25.15,84870,0
+CWEN-A.US,D,20241226,000000,25.04,25.26,24.72,24.8,128251,0
+CWEN-A.US,D,20241227,000000,24.8,24.89,24.49,24.59,190157,0
+CWEN-A.US,D,20241230,000000,24.47,24.74,24.23,24.62,182449,0
+CWEN-A.US,D,20241231,000000,24.89,24.98,24.37,24.45,176019,0
+CWEN-A.US,D,20250102,000000,24.545,24.8,24.51,24.78,120893,0
+CWEN-A.US,D,20250103,000000,24.91,25.19,24.86,25.04,128733,0
+CWEN-A.US,D,20250106,000000,24.86,25.14,24.68,24.71,158756,0
+CWEN-A.US,D,20250107,000000,24.8,25.07,24.46,24.95,168399,0
+CWEN-A.US,D,20250108,000000,24.94,24.94,24.07,24.29,143558,0
+CWEN-A.US,D,20250110,000000,24.08,24.16,23.15,23.55,173880,0
+CWEN-A.US,D,20250113,000000,23.32,23.47,23.03,23.45,197303,0
+CWEN-A.US,D,20250114,000000,23.59,23.93,23.5,23.71,141620,0
+CWEN-A.US,D,20250115,000000,24.06,24.35,23.78,23.83,131774,0
+CWEN-A.US,D,20250116,000000,24.13,24.99,23.96,24.96,182007,0
+CWEN-A.US,D,20250117,000000,25.1,25.12,24.675,24.85,162882,0
+CWEN-A.US,D,20250121,000000,25,25.05,24.25,24.31,169984,0
+CWEN-A.US,D,20250122,000000,24.225,24.25,23.22,23.26,187886,0
+CWEN-A.US,D,20250123,000000,23.2,24,23.16,23.87,189338,0
+CWEN-A.US,D,20250124,000000,24.0801,24.585,23.97,24.4,185059,0
+CWEN-A.US,D,20250127,000000,24.66,25.02,23.8799,24.21,198139,0
+CWEN-A.US,D,20250128,000000,24.21,24.3,23.85,24.22,174238,0
+CWEN-A.US,D,20250129,000000,24.31,24.49,24.11,24.14,154068,0
+CWEN-A.US,D,20250130,000000,24.3,24.65,24.2,24.53,163389,0
+CWEN-A.US,D,20250131,000000,24.525,24.74,24.21,24.53,183243,0
+CWEN-A.US,D,20250203,000000,23.501,24.52,23.501,24.35,149396,0
+CWEN-A.US,D,20250204,000000,24.22,24.69,23.913,24.52,143288,0
+CWEN-A.US,D,20250205,000000,24.84,24.97,24.475,24.6,140737,0
+CWEN-A.US,D,20250206,000000,24.74,24.83,24.54,24.74,129605,0
+CWEN-A.US,D,20250207,000000,24.68,24.79,24.44,24.63,126062,0
+CWEN-A.US,D,20250210,000000,24.6,24.8,24.3877,24.71,116095,0
+CWEN-A.US,D,20250211,000000,24.501,24.744,24.37,24.64,99638,0
+CWEN-A.US,D,20250212,000000,24.21,24.74,24.06,24.63,112753,0
+CWEN-A.US,D,20250213,000000,24.69,24.87,24.46,24.78,120738,0
+CWEN-A.US,D,20250214,000000,24.91,25.14,24.42,24.62,110822,0
+CWEN-A.US,D,20250218,000000,24.84,25.09,24.68,24.96,161144,0
+CWEN-A.US,D,20250219,000000,24.95,25.5,24.85,25.18,282913,0
+CWEN-A.US,D,20250220,000000,25.17,25.65,25.12,25.52,169998,0
+CWEN-A.US,D,20250221,000000,25.55,25.94,25.45,25.82,167321,0
+CWEN-A.US,D,20250224,000000,25.75,25.9436,24.73,25.15,228103,0
+CWEN-A.US,D,20250225,000000,24.96,25.93,24.74,25.81,254418,0
+CWEN-A.US,D,20250226,000000,25.99,26.44,25.465,26.23,286071,0
+CWEN-A.US,D,20250227,000000,26.08,26.26,25.63,25.76,286965,0
+CWEN-A.US,D,20250228,000000,25.785,26.57,25.76,26.46,300190,0
+CWEN-A.US,D,20250303,000000,26.01,26.4,25.69,25.76,286566,0
+CWEN-A.US,D,20250304,000000,25.71,25.71,25.03,25.31,232770,0
+CWEN-A.US,D,20250305,000000,25.25,25.89,25.215,25.72,277128,0
+CWEN-A.US,D,20250306,000000,25.49,25.67,25.2349,25.63,226375,0
+CWEN-A.US,D,20250307,000000,25.45,26.14,25.45,25.92,191016,0
+CWEN-A.US,D,20250310,000000,26.2,26.98,26,26.97,457678,0
+CWEN-A.US,D,20250311,000000,26.96,27.32,26.682,27.15,283825,0
+CWEN-A.US,D,20250312,000000,27.072,27.86,26.97,27.59,239038,0
+CWEN-A.US,D,20250313,000000,27.811,28.37,27.33,27.55,303261,0
+CWEN-A.US,D,20250314,000000,27.55,27.85,27.4,27.56,219610,0
+CWEN-A.US,D,20250317,000000,27.56,28.09,27.17,28.03,253815,0
+CWEN-A.US,D,20250318,000000,27.915,28.23,27.87,28.04,236290,0
+CWEN-A.US,D,20250319,000000,27.925,28.06,27.7085,27.97,318259,0
+CWEN-A.US,D,20250320,000000,27.985,28.25,27.97,28.23,280427,0
+CWEN-A.US,D,20250321,000000,28.15,28.32,27.75,27.94,1002189,0
+CWEN-A.US,D,20250324,000000,28.02,28.31,27.85,28.06,232671,0
+CWEN-A.US,D,20250325,000000,28.31,28.69,28.04,28.6,233630,0
+CWEN-A.US,D,20250326,000000,28.84,28.84,28.3057,28.49,138222,0
+CWEN-A.US,D,20250327,000000,28.425,28.7,28.125,28.24,234431,0
+CWEN-A.US,D,20250328,000000,28.33,28.69,28.26,28.44,176942,0
+CWEN-A.US,D,20250331,000000,28.44,28.55,27.99,28.46,201109,0
+CWEN-A.US,D,20250401,000000,28.52,28.73,28.26,28.71,151735,0
+CWEN-A.US,D,20250402,000000,28.55,28.94,28.45,28.77,127050,0
+CWEN-A.US,D,20250403,000000,28.7,29.23,28.67,28.84,298006,0
+CWEN-A.US,D,20250404,000000,28.3,28.52,25.96,26.21,453124,0
+CWEN-A.US,D,20250407,000000,25.2663,26.18,24.66,25.63,517697,0
+CWEN-A.US,D,20250408,000000,26.173,26.173,24.64,24.95,315917,0
+CWEN-A.US,D,20250409,000000,24.755,26.45,23.82,26.23,356318,0
+CWEN-A.US,D,20250410,000000,25.76,26.33,25.37,25.81,217151,0
+CWEN-A.US,D,20250411,000000,26.11,26.46,25.45,26.16,237120,0
+CWEN-A.US,D,20250414,000000,26.46,27.08,26.41,27.02,175859,0
+CWEN-A.US,D,20250415,000000,26.95,27.28,26.895,27.14,146176,0
+CWEN-A.US,D,20250416,000000,27.19,27.51,26.82,27.03,208542,0
+CWEN-A.US,D,20250417,000000,27.33,27.69,27.23,27.32,192259,0
+CWEN-A.US,D,20250421,000000,27.08,27.16,25.23,25.61,178114,0
+CWEN-A.US,D,20250422,000000,25.92,26.54,25.92,26.43,156610,0
+CWEN-A.US,D,20250423,000000,26.74,26.86,26.07,26.27,185238,0
+CWEN-A.US,D,20250424,000000,26.4194,27.15,26.355,26.79,334869,0
+CWEN-A.US,D,20250425,000000,26.77,27.08,26.6011,27.05,110131,0
+CWEN-A.US,D,20250428,000000,27.1,27.53,26.8165,27.48,303114,0
+CWEN-A.US,D,20250429,000000,27.45,27.89,27.36,27.82,225638,0
+CWEN-A.US,D,20250430,000000,27.1,27.65,26.95,27.35,201502,0
+CWEN-A.US,D,20250501,000000,27.52,28.13,26.85,27.03,205077,0
+CWEN-A.US,D,20250502,000000,27.156,27.3,26.79,26.97,146726,0
+CWEN-A.US,D,20250505,000000,26.85,27.0199,26.395,26.89,287153,0
+CWEN-A.US,D,20250506,000000,26.71,27.36,26.71,26.92,135782,0
+CWEN-A.US,D,20250507,000000,26.66,27.22,26.66,26.95,160234,0
+CWEN-A.US,D,20250508,000000,26.94,27.14,26.49,27,167236,0
+CWEN-A.US,D,20250509,000000,27.05,27.31,27.02,27.17,137278,0
+CWEN-A.US,D,20250512,000000,27.23,27.25,26.665,26.82,152624,0
+CWEN-A.US,D,20250513,000000,26.85,27.53,26.77,27.35,184199,0
+CWEN-A.US,D,20250514,000000,27.36,27.56,27.0478,27.55,172949,0
+CWEN-A.US,D,20250515,000000,27.65,28.3,27.57,28.27,104711,0
+CWEN-A.US,D,20250516,000000,28.43,28.71,28.38,28.65,128041,0
+CWEN-A.US,D,20250519,000000,28.48,28.91,28.16,28.9,138122,0
+CWEN-A.US,D,20250520,000000,28.88,29.13,28.63,28.89,93336,0
+CWEN-A.US,D,20250521,000000,28.57,28.77,28.06,28.21,162191,0
+CWEN-A.US,D,20250522,000000,27.865,27.94,26.71,27.54,310054,0
+CWEN-A.US,D,20250523,000000,27.657,28.655,27.64,28.64,181657,0
+CWEN-A.US,D,20250527,000000,28.83,29.07,28.3001,29.03,363431,0
+CWEN-A.US,D,20250528,000000,28.92,28.95,28.65,28.76,150362,0
+CWEN-A.US,D,20250529,000000,28.87,28.87,28.18,28.48,142829,0
+CWEN-A.US,D,20250530,000000,28.5,29.065,28.36,28.85,294058,0
+CWEN-A.US,D,20250602,000000,28.37,28.537,28.17,28.43,163169,0
+CWEN-A.US,D,20250603,000000,28.4121,28.86,28.28,28.79,157479,0
+CWEN-A.US,D,20250604,000000,28.845,28.97,27.9,27.99,127075,0
+CWEN-A.US,D,20250605,000000,28.05,28.42,27.88,28.27,129340,0
+CWEN-A.US,D,20250606,000000,28.59,28.61,28.18,28.55,131363,0
+CWEN-A.US,D,20250609,000000,28.7668,28.85,28.33,28.69,194826,0
+CWEN-A.US,D,20250610,000000,28.735,28.87,28.4796,28.79,204396,0
+CWEN-A.US,D,20250611,000000,28.835,29.36,28.835,29.16,138731,0
+CWEN-A.US,D,20250612,000000,29.11,29.79,29.11,29.76,146917,0
+CWEN-A.US,D,20250613,000000,29.46,29.87,29.45,29.75,126340,0
+CWEN-A.US,D,20250616,000000,29.99,30.42,29.8382,30.28,208746,0
+CWEN-A.US,D,20250617,000000,30.1,30.1,29.3202,29.79,213258,0
+CWEN-A.US,D,20250618,000000,29.76,30.42,29.625,30.18,167093,0
+CWEN-A.US,D,20250620,000000,30.25,30.7,29.87,29.9,228382,0
+CWEN-A.US,D,20250623,000000,29.86,30.19,29.73,29.86,199020,0
+CWEN-A.US,D,20250624,000000,29.94,30.45,29.77,30.24,174213,0
+CWEN-A.US,D,20250625,000000,30.035,30.23,29.62,29.93,183719,0
+CWEN-A.US,D,20250626,000000,30.07,30.4,30.02,30.36,130544,0
+CWEN-A.US,D,20250627,000000,30.28,30.57,29.95,30.47,197060,0
+CWEN-A.US,D,20250630,000000,30.02,30.285,29.27,30.26,294782,0
+CWEN-A.US,D,20250701,000000,30.465,30.465,29.765,29.83,221110,0
+CWEN-A.US,D,20250702,000000,29.78,30.53,29.7,30.24,169280,0
+CWEN-A.US,D,20250703,000000,30.28,30.85,30.24,30.74,114372,0
+CWEN-A.US,D,20250707,000000,30.745,30.95,30.4992,30.75,118742,0
+CWEN-A.US,D,20250708,000000,30.63,30.63,29.65,29.8,282849,0
+CWEN-A.US,D,20250709,000000,30.015,30.63,29.87,30.62,136037,0
+CWEN-A.US,D,20250710,000000,30.48,30.62,30.2015,30.42,188547,0
+CWEN-A.US,D,20250711,000000,30.279,30.38,30.03,30.12,101220,0
+CWEN-A.US,D,20250714,000000,30.195,30.69,30.05,30.31,163642,0
+CWEN-A.US,D,20250715,000000,30.5076,30.68,30.32,30.33,147500,0
+CWEN-A.US,D,20250716,000000,30.66,30.66,30.15,30.34,122177,0
+CWEN-A.US,D,20250717,000000,30.1,30.71,30.06,30.48,180676,0
+CWEN-A.US,D,20250718,000000,30.845,31.3,30.8,31.08,200143,0
+CWEN-A.US,D,20250721,000000,31.205,31.37,30.69,30.84,256746,0
+CWEN-A.US,D,20250722,000000,31,31.01,30.58,30.68,168621,0
+CWEN-A.US,D,20250723,000000,30.88,30.91,30.37,30.43,147010,0
+CWEN-A.US,D,20250724,000000,30.5899,30.5899,30,30,173862,0
+CWEN-A.US,D,20250725,000000,29.83,30.03,29.51,29.58,111855,0
+CWEN-A.US,D,20250728,000000,29.57,29.75,29.37,29.59,123501,0
+CWEN-A.US,D,20250729,000000,29.5,30.01,29.5,29.98,129864,0
+CWEN-A.US,D,20250730,000000,29.98,30.46,29.92,30.29,134390,0
+CWEN-A.US,D,20250731,000000,30.22,30.815,30.1,30.78,138064,0
+CWEN-A.US,D,20250801,000000,30.765,30.82,30.18,30.59,148435,0
+CWEN-A.US,D,20250804,000000,30.9,31.11,30.775,30.78,177399,0
+CWEN-A.US,D,20250805,000000,30.5401,30.775,29.77,29.78,187628,0
+CWEN-A.US,D,20250806,000000,28.8277,29.43,27.92,28.33,486110,0
+CWEN-A.US,D,20250807,000000,28.25,28.69,28.25,28.47,212552,0
+CWEN-A.US,D,20250808,000000,28.4268,28.54,28.065,28.17,255419,0
+CWEN-A.US,D,20250811,000000,28.265,28.324,27.44,27.5,259637,0
+CWEN-A.US,D,20250812,000000,27.47,27.66,27.21,27.48,164670,0
+CWEN-A.US,D,20250813,000000,27.59,27.62,27.35,27.58,194504,0
+CWEN-A.US,D,20250814,000000,27.5,27.595,27.21,27.28,195921,0
+CWEN-A.US,D,20250815,000000,27.305,28.06,27.15,27.78,210202,0
+CWEN-A.US,D,20250818,000000,27.895,28.14,27.77,27.77,243735,0
+CWEN-A.US,D,20250819,000000,27.815,28.48,27.75,28.47,384384,0
+CWEN-A.US,D,20250820,000000,28.38,28.8,28.33,28.61,584117,0
+CWEN-A.US,D,20250821,000000,28.6328,28.682,27.96,27.96,315162,0
+CWEN-A.US,D,20250822,000000,28,28.44,27.995,28.28,201487,0
+CWEN-A.US,D,20250825,000000,28.26,28.65,28.09,28.19,410446,0
+CWEN-A.US,D,20250826,000000,28.23,28.3752,27.89,28.13,202244,0
+CWEN-A.US,D,20250827,000000,28.065,28.285,28.05,28.12,171475,0
+CWEN-A.US,D,20250828,000000,28.39,28.43,28.14,28.27,130041,0
+CWEN-A.US,D,20250829,000000,28.415,28.415,28.03,28.19,199682,0
+CWEN-A.US,D,20250902,000000,27.3044,27.58,26.87,27.15,287066,0
+CWEN-A.US,D,20250903,000000,27.195,27.365,27.03,27.1,201693,0
+CWEN-A.US,D,20250904,000000,27.295,27.45,26.79,27.11,203722,0
+CWEN-A.US,D,20250905,000000,27.46,27.46,26.83,27.14,228881,0
+CWEN-A.US,D,20250908,000000,27.3,27.3,26.93,26.95,194284,0
+CWEN-A.US,D,20250909,000000,26.905,27.3,26.905,27.22,170662,0
+CWEN-A.US,D,20250910,000000,27.36,27.39,26.9,26.99,213884,0
+CWEN-A.US,D,20250911,000000,26.95,27.47,26.95,27.2,220190,0
+CWEN-A.US,D,20250912,000000,27.12,27.37,27.05,27.25,159449,0
+CWEN-A.US,D,20250915,000000,27.35,27.555,27.17,27.2,212267,0
+CWEN-A.US,D,20250916,000000,27.14,27.29,26.67,26.69,293114,0
+CWEN-A.US,D,20250917,000000,26.91,27.02,26.445,26.53,357436,0
+CWEN-A.US,D,20250918,000000,26.5,26.95,26.36,26.79,266266,0
+CWEN-A.US,D,20250919,000000,26.965,27.03,26.675,26.72,562514,0
+CWEN-A.US,D,20250922,000000,26.81,27.1214,26.66,27.04,270606,0
+CWEN-A.US,D,20250923,000000,26.975,27.2,26.83,26.95,205077,0
+CWEN-A.US,D,20250924,000000,26.97,27.285,26.97,27.2,317650,0
+CWEN-A.US,D,20250925,000000,27.17,27.19,26.855,26.97,137445,0
+CWEN-A.US,D,20250926,000000,27.11,27.43,27.04,27.2,192381,0
+CWEN-A.US,D,20250929,000000,27.245,27.35,26.81,27.03,171792,0
+CWEN-A.US,D,20250930,000000,27.16,27.17,26.66,26.93,213172,0
+CWEN-A.US,D,20251001,000000,27.1,28.27,27.06,28.17,335961,0
+CWEN-A.US,D,20251002,000000,27.99,28.44,27.97,28.33,235148,0
+CWEN-A.US,D,20251003,000000,28.33,28.82,28.225,28.59,226806,0
+CWEN-A.US,D,20251006,000000,28.79,30.7112,28.76,30.46,415209,0
+CWEN-A.US,D,20251007,000000,30.29,30.29,28.95,29.16,320194,0
+CWEN-A.US,D,20251008,000000,29.53,30.15,29.315,30.07,237323,0
+CWEN-A.US,D,20251009,000000,30.1,30.28,29.82,29.88,193500,0
+CWEN-A.US,D,20251010,000000,29.775,30.235,29.27,29.31,171340,0
+CWEN-A.US,D,20251013,000000,29.525,30.14,29.45,29.95,155794,0
+CWEN-A.US,D,20251014,000000,29.589,29.93,29.46,29.6,179417,0
+CWEN-A.US,D,20251015,000000,29.8,30.6,29.8,30.32,226367,0
+CWEN-A.US,D,20251016,000000,30.385,30.705,30.01,30.22,179775,0
+CWEN-A.US,D,20251017,000000,30.05,30.13,29.62,29.85,177938,0
+CWEN-A.US,D,20251020,000000,30.14,30.19,29.64,29.8,144590,0
+CWEN-A.US,D,20251021,000000,29.77,29.86,28.47,28.63,178015,0
+CWEN-A.US,D,20251022,000000,28.79,29.21,28.53,29.11,166705,0
+CWEN-A.US,D,20251023,000000,29.22,29.67,29.14,29.62,416776,0
+CWEN-A.US,D,20251024,000000,29.62,30.18,29.62,29.88,209451,0
+CWEN-A.US,D,20251027,000000,29.87,30.045,29.49,29.95,166712,0
+CWEN-A.US,D,20251028,000000,29.99,30.26,29.67,29.96,213299,0
+CWEN-A.US,D,20251029,000000,29.85,30.33,29.56,29.79,236745,0
+CWEN-A.US,D,20251030,000000,29.735,29.95,29.38,29.8,305427,0
+CWEN-A.US,D,20251031,000000,29.72,30.18,29.57,29.99,387407,0
+CWEN-A.US,D,20251103,000000,30.005,30.81,29.64,30.65,337903,0
+CWEN-A.US,D,20251104,000000,30.38,30.9,30.32,30.55,254744,0
+CWEN-A.US,D,20251105,000000,31.1,33.22,30.2,32.57,392741,0
+CWEN-A.US,D,20251106,000000,32.62,33.07,32.4,32.82,241627,0
+CWEN-A.US,D,20251107,000000,32.59,33.085,32.3645,33.02,182647,0
+CWEN-A.US,D,20251110,000000,33.52,33.72,33.101,33.28,272873,0
+CWEN-A.US,D,20251111,000000,33.245,33.65,32.91,33.48,145525,0
+CWEN-A.US,D,20251112,000000,33.5,33.95,33.385,33.7,220534,0
+CWEN-A.US,D,20251113,000000,33.515,33.75,33.265,33.53,255719,0
+CWEN-A.US,D,20251114,000000,33.14,33.95,33.14,33.86,125196,0
+CWEN-A.US,D,20251117,000000,33.99,34.465,33.99,34.19,158388,0
+CWEN-A.US,D,20251118,000000,34.19,34.57,33.7939,34.14,187064,0
+CWEN-A.US,D,20251119,000000,34.18,34.7,33.87,33.93,284633,0
+CWEN-A.US,D,20251120,000000,33.88,34.31,33.3,33.58,304006,0
+CWEN-A.US,D,20251121,000000,33.58,33.74,33.28,33.54,193755,0
+CWEN-A.US,D,20251124,000000,33.905,34.19,33.795,34.03,377334,0
+CWEN-A.US,D,20251125,000000,34.1,34.28,33.84,33.93,322499,0
+CWEN-A.US,D,20251126,000000,34.175,34.25,33.72,33.86,585054,0
+CWEN-A.US,D,20251128,000000,34,34.25,33.9,34.2,128099,0
+CWEN-A.US,D,20251201,000000,33.68,33.68,32.38,32.83,305149,0
+CWEN-A.US,D,20251202,000000,32.96,33.25,32.5935,32.69,167259,0
+CWEN-A.US,D,20251203,000000,32.82,32.82,32.135,32.2,239824,0
+CWEN-A.US,D,20251204,000000,32.27,32.43,31.86,31.91,194137,0
+CWEN-A.US,D,20251205,000000,31.66,32.02,31.63,31.8,191780,0
+CWEN-A.US,D,20251208,000000,31.7,31.86,30.72,30.8,247842,0
+CWEN-A.US,D,20251209,000000,30.9,31.285,30.71,30.87,191368,0
+CWEN-A.US,D,20251210,000000,30.91,31.065,30.68,30.68,298847,0
+CWEN-A.US,D,20251211,000000,30.7,30.89,30.58,30.69,170130,0
+CWEN-A.US,D,20251212,000000,30.7,30.94,30.41,30.43,272263,0
+CWEN-A.US,D,20251215,000000,30.688,30.87,30.35,30.75,236412,0
+CWEN-A.US,D,20251216,000000,30.6,30.87,30.23,30.47,227779,0
+CWEN-A.US,D,20251217,000000,30.495,30.66,29.94,30.6,320703,0
+CWEN-A.US,D,20251218,000000,30.605,30.73,30.35,30.56,272178,0
+CWEN-A.US,D,20251219,000000,30.47,30.88,30.3,30.83,1180755,0
+CWEN-A.US,D,20251222,000000,30.855,31.97,30.69,31.64,337299,0
+CWEN-A.US,D,20251223,000000,31.88,32.01,31.3904,31.57,160716,0
+CWEN-A.US,D,20251224,000000,31.645,31.68,31.16,31.62,110947,0
+CWEN-A.US,D,20251226,000000,31.52,31.56,31.29,31.44,155374,0
+CWEN-A.US,D,20251229,000000,31.3864,31.91,31.31,31.76,310666,0
+CWEN-A.US,D,20251230,000000,31.81,31.8299,31.56,31.62,140510,0
+CWEN-A.US,D,20251231,000000,31.5675,31.73,31.42,31.42,160751,0
+CWEN-A.US,D,20260102,000000,31.585,32.33,31.5025,32.12,207426,0
+CWEN-A.US,D,20260105,000000,32.06,32.33,30.38,31.15,325488,0
+CWEN-A.US,D,20260106,000000,31.18,31.71,31.01,31.61,211723,0
+CWEN-A.US,D,20260107,000000,31.6181,31.71,29.9504,30.17,429584,0
+CWEN-A.US,D,20260108,000000,30.01,30.8499,30.01,30.4,216844,0
+CWEN-A.US,D,20260109,000000,30.5148,30.88,29.99,30.08,317414,0
+CWEN-A.US,D,20260112,000000,30.21,31.32,30.11,30.91,277680,0
+CWEN-A.US,D,20260113,000000,31.165,31.31,30.744,31.11,244904,0
+CWEN-A.US,D,20260114,000000,31.08,31.26,30.8,31.14,188340,0
+CWEN-A.US,D,20260115,000000,33.33,33.66,31.49,33.2,453707,0
+CWEN-A.US,D,20260116,000000,32.77,34.13,32.58,33.9,349277,0
+CWEN-A.US,D,20260120,000000,33.9,33.91,33,33.37,228453,0
+CWEN-A.US,D,20260121,000000,33.66,33.92,33.195,33.59,210150,0
+CWEN-A.US,D,20260122,000000,33.82,34.19,33.685,33.95,209157,0
+CWEN-A.US,D,20260123,000000,33.86,34.13,33.3849,33.6,164306,0
+CWEN-A.US,D,20260126,000000,33.72,34.14,33.62,33.76,170203,0
+CWEN-A.US,D,20260127,000000,33.9365,34.52,33.81,34.42,148239,0
+CWEN-A.US,D,20260128,000000,34.55,34.845,34.23,34.7,243668,0
+CWEN-A.US,D,20260129,000000,34.79,35.035,33.77,33.9,386199,0
+CWEN-A.US,D,20260130,000000,33.96,34.64,33.51,33.77,218354,0
+CWEN-A.US,D,20260202,000000,33.88,34.31,32.98,33.4,250224,0
+CWEN-A.US,D,20260203,000000,33.737,34.57,33.737,34.55,193159,0
+CWEN-A.US,D,20260204,000000,34.72,35.11,34.16,34.84,338256,0
+CWEN-A.US,D,20260205,000000,34.87,35.42,34.72,35.18,341608,0
+CWEN-A.US,D,20260206,000000,35.51,36.1,35.44,36.03,216712,0
+CWEN-A.US,D,20260209,000000,35.99,36.83,35.96,36.55,185661,0
+CWEN-A.US,D,20260210,000000,36.596,36.74,36.04,36.58,183307,0
+CWEN-A.US,D,20260211,000000,36.6899,37.39,36.34,37.33,211470,0
+CWEN-A.US,D,20260212,000000,37.48,37.79,37.235,37.4,293395,0
+CWEN-A.US,D,20260213,000000,37.29,38.26,37.05,38.18,183303,0
+CWEN-A.US,D,20260217,000000,38.18,38.87,37.94,37.98,303885,0
+CWEN-A.US,D,20260218,000000,38.3,38.49,37.49,37.54,202222,0
diff --git a/daily/us/nyse stocks/1/cxe.us.txt b/daily/us/nyse stocks/1/cxe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..acf40df0e4b224e2bb89b4c85dd6c30ddeef6d2b
--- /dev/null
+++ b/daily/us/nyse stocks/1/cxe.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CXE.US,D,20050225,000000,3.32478,3.32478,3.30951,3.31967,72321.587889208,0
+CXE.US,D,20050228,000000,3.32478,3.33513,3.30469,3.30951,82208.254654365,0
+CXE.US,D,20050301,000000,3.30951,3.32971,3.30951,3.32971,114812.53740593,0
+CXE.US,D,20050302,000000,3.32478,3.33513,3.31967,3.32971,36759.578469398,0
+CXE.US,D,20050303,000000,3.33978,3.35022,3.32478,3.33978,85572.410196943,0
+CXE.US,D,20050304,000000,3.32971,3.35515,3.32971,3.33513,75686.777601951,0
+CXE.US,D,20050307,000000,3.31967,3.35515,3.31967,3.33978,114218.92373195,0
+CXE.US,D,20050308,000000,3.33978,3.33978,3.31967,3.32971,117573.77174307,0
+CXE.US,D,20050309,000000,3.32478,3.32971,3.30469,3.31967,126276.31367077,0
+CXE.US,D,20050310,000000,3.31967,3.32478,3.30469,3.30951,24900.749202029,0
+CXE.US,D,20050311,000000,3.30951,3.32971,3.30469,3.30469,86751.364183582,0
+CXE.US,D,20050314,000000,3.30951,3.30951,3.25392,3.25392,151358.04265145,0
+CXE.US,D,20050315,000000,3.25392,3.28457,3.23904,3.26425,143656.57744223,0
+CXE.US,D,20050316,000000,3.25392,3.26888,3.23904,3.26425,110459.71518684,0
+CXE.US,D,20050317,000000,3.26425,3.27935,3.25392,3.25912,39327.422985913,0
+CXE.US,D,20050318,000000,3.26425,3.26425,3.23351,3.25392,95046.443066773,0
+CXE.US,D,20050321,000000,3.2485,3.25392,3.22848,3.23351,110459.71518684,0
+CXE.US,D,20050322,000000,3.22848,3.23351,3.16264,3.16264,226260.91926929,0
+CXE.US,D,20050323,000000,3.16795,3.16795,3.12733,3.15238,201955.85208157,0
+CXE.US,D,20050324,000000,3.17781,3.17781,3.14755,3.16264,74701.213435926,0
+CXE.US,D,20050328,000000,3.09726,3.16795,3.09726,3.13769,118959.55976247,0
+CXE.US,D,20050329,000000,3.12733,3.13246,3.09175,3.10714,157292.11105086,0
+CXE.US,D,20050330,000000,3.09726,3.11217,3.09175,3.09175,99401.333626195,0
+CXE.US,D,20050331,000000,3.102,3.11766,3.102,3.11766,88712.150813993,0
+CXE.US,D,20050401,000000,3.11766,3.14253,3.11217,3.12202,149980.52799337,0
+CXE.US,D,20050404,000000,3.12733,3.14253,3.12733,3.13769,58487.493609137,0
+CXE.US,D,20050405,000000,3.13246,3.13769,3.11766,3.11766,79243.288794981,0
+CXE.US,D,20050406,000000,3.11766,3.12733,3.09175,3.11217,163421.63761123,0
+CXE.US,D,20050407,000000,3.09726,3.12202,3.09175,3.102,75477.87522888,0
+CXE.US,D,20050408,000000,3.102,3.10714,3.08701,3.09726,99991.844789679,0
+CXE.US,D,20050411,000000,3.09726,3.11217,3.09726,3.102,34385.123773499,0
+CXE.US,D,20050412,000000,3.09175,3.10714,3.09175,3.10714,50388.907057053,0
+CXE.US,D,20050413,000000,3.11217,3.11766,3.09726,3.11217,54741.729276147,0
+CXE.US,D,20050414,000000,3.11217,3.12202,3.09726,3.12202,85369.712844854,0
+CXE.US,D,20050415,000000,3.13246,3.1581,3.13246,3.14253,73505.712726667,0
+CXE.US,D,20050418,000000,3.18303,3.18817,3.14755,3.16264,64421.562008557,0
+CXE.US,D,20050419,000000,3.16264,3.19338,3.1581,3.18303,95445.632749969,0
+CXE.US,D,20050420,000000,3.16264,3.16795,3.1581,3.16264,113219.91535381,0
+CXE.US,D,20050421,000000,3.16264,3.16795,3.16264,3.16264,16407.109647405,0
+CXE.US,D,20050422,000000,3.14755,3.17308,3.14755,3.17308,61850.614981553,0
+CXE.US,D,20050425,000000,3.18817,3.19822,3.1581,3.19822,114014.15803955,0
+CXE.US,D,20050426,000000,3.18303,3.21349,3.18303,3.20799,63429.792821552,0
+CXE.US,D,20050427,000000,3.16795,3.21349,3.1581,3.17781,89122.716368991,0
+CXE.US,D,20050428,000000,3.19822,3.21349,3.18303,3.19822,52166.645568485,0
+CXE.US,D,20050429,000000,3.17781,3.21349,3.17781,3.20306,58689.156791063,0
+CXE.US,D,20050502,000000,3.19338,3.21349,3.19338,3.20306,78454.216960064,0
+CXE.US,D,20050503,000000,3.20306,3.21891,3.17781,3.19822,111845.50320623,0
+CXE.US,D,20050504,000000,3.20306,3.20799,3.18817,3.19822,116578.90004557,0
+CXE.US,D,20050505,000000,3.19822,3.20799,3.19338,3.20306,51779.865927256,0
+CXE.US,D,20050506,000000,3.19822,3.19822,3.17781,3.17781,56122.346444713,0
+CXE.US,D,20050509,000000,3.18817,3.22355,3.17781,3.20799,103541.11679157,0
+CXE.US,D,20050510,000000,3.22848,3.23351,3.19822,3.22848,105328.16283446,0
+CXE.US,D,20050511,000000,3.22848,3.23351,3.21349,3.23351,165989.48212775,0
+CXE.US,D,20050512,000000,3.23351,3.23904,3.20799,3.23351,49399.206210374,0
+CXE.US,D,20050513,000000,3.23351,3.24386,3.21891,3.23351,87541.470188664,0
+CXE.US,D,20050516,000000,3.2485,3.27935,3.23904,3.25912,129036.51383773,0
+CXE.US,D,20050517,000000,3.25912,3.28457,3.25912,3.26425,70156.035566381,0
+CXE.US,D,20050518,000000,3.27935,3.28951,3.25912,3.28951,55724.190931681,0
+CXE.US,D,20050519,000000,3.27412,3.29424,3.26425,3.26425,57304.402941844,0
+CXE.US,D,20050520,000000,3.25912,3.27935,3.25392,3.26425,46237.748019883,0
+CXE.US,D,20050523,000000,3.26888,3.28951,3.23904,3.24386,169948.28551445,0
+CXE.US,D,20050524,000000,3.2485,3.25912,3.22848,3.2485,98399.222737551,0
+CXE.US,D,20050525,000000,3.22848,3.23904,3.18817,3.20306,343429.29630819,0
+CXE.US,D,20050526,000000,3.17308,3.19822,3.17308,3.18817,142868.53977747,0
+CXE.US,D,20050527,000000,3.17781,3.19822,3.17781,3.18817,68766.110866341,0
+CXE.US,D,20050531,000000,3.18817,3.19822,3.16264,3.17308,87936.523191205,0
+CXE.US,D,20050601,000000,3.18303,3.18817,3.16795,3.18303,114812.53740593,0
+CXE.US,D,20050602,000000,3.17781,3.18817,3.17308,3.18303,47826.233391356,0
+CXE.US,D,20050603,000000,3.19338,3.21891,3.17781,3.18817,80616.6667724,0
+CXE.US,D,20050606,000000,3.17781,3.18303,3.17308,3.17781,113429.85189705,0
+CXE.US,D,20050607,000000,3.18303,3.18303,3.16795,3.17781,67976.004861262,0
+CXE.US,D,20050608,000000,3.17781,3.18303,3.16264,3.16264,73315.425416543,0
+CXE.US,D,20050609,000000,3.1581,3.16795,3.14253,3.14755,134572.42672412,0
+CXE.US,D,20050610,000000,3.14755,3.16795,3.14755,3.16264,116788.83658883,0
+CXE.US,D,20050613,000000,3.16795,3.16795,3.14755,3.15238,124291.7411266,0
+CXE.US,D,20050614,000000,3.14755,3.15238,3.14253,3.15238,85165.981322599,0
+CXE.US,D,20050615,000000,3.14253,3.16795,3.14253,3.1581,208868.24545587,0
+CXE.US,D,20050616,000000,3.1581,3.16795,3.14755,3.1581,84574.435988953,0
+CXE.US,D,20050617,000000,3.16795,3.16795,3.14755,3.1581,137733.8849146,0
+CXE.US,D,20050620,000000,3.16264,3.16264,3.14253,3.14755,159860.98973755,0
+CXE.US,D,20050621,000000,3.14755,3.16795,3.14755,3.16795,45840.626677015,0
+CXE.US,D,20050622,000000,3.16795,3.17781,3.16264,3.16795,57506.066123768,0
+CXE.US,D,20050623,000000,3.18303,3.18303,3.16264,3.17308,66783.606662492,0
+CXE.US,D,20050624,000000,3.16795,3.19338,3.16795,3.18303,128249.51034315,0
+CXE.US,D,20050627,000000,3.18303,3.18817,3.16795,3.16795,133780.25237871,0
+CXE.US,D,20050628,000000,3.16264,3.16795,3.14253,3.16264,90113.451385833,0
+CXE.US,D,20050629,000000,3.15238,3.16795,3.14755,3.1581,73121.001425763,0
+CXE.US,D,20050630,000000,3.16264,3.19822,3.1581,3.16264,208673.82146509,0
+CXE.US,D,20050701,000000,3.17781,3.18303,3.16795,3.18303,54336.334571969,0
+CXE.US,D,20050705,000000,3.17781,3.17781,3.17308,3.17781,32010.6690776,0
+CXE.US,D,20050706,000000,3.18817,3.18817,3.16795,3.17781,90891.14734895,0
+CXE.US,D,20050707,000000,3.18817,3.19822,3.16795,3.19822,130620.86252855,0
+CXE.US,D,20050708,000000,3.18817,3.19822,3.18817,3.19822,24900.749202029,0
+CXE.US,D,20050711,000000,3.19822,3.20306,3.18303,3.18303,93661.689217555,0
+CXE.US,D,20050712,000000,3.18817,3.20306,3.18817,3.20306,108085.26049095,0
+CXE.US,D,20050713,000000,3.19822,3.20306,3.19822,3.20306,57702.558454876,0
+CXE.US,D,20050714,000000,3.21891,3.21891,3.19338,3.20799,85369.712844854,0
+CXE.US,D,20050715,000000,3.19338,3.20799,3.18303,3.19822,150983.67305217,0
+CXE.US,D,20050718,000000,3.21349,3.21349,3.17308,3.18817,179817.37138683,0
+CXE.US,D,20050719,000000,3.19822,3.19822,3.18303,3.19338,38525.94110903,0
+CXE.US,D,20050720,000000,3.18817,3.22848,3.18817,3.22848,123304.10862023,0
+CXE.US,D,20050721,000000,3.20306,3.22848,3.20306,3.21349,38736.911822429,0
+CXE.US,D,20050722,000000,3.22355,3.23351,3.20306,3.22848,107496.81766777,0
+CXE.US,D,20050725,000000,3.23351,3.23351,3.19822,3.21349,138914.90724158,0
+CXE.US,D,20050726,000000,3.21891,3.23904,3.18817,3.21891,126074.65048883,0
+CXE.US,D,20050727,000000,3.22355,3.22355,3.19822,3.19822,27671.291070633,0
+CXE.US,D,20050728,000000,3.21349,3.23351,3.19822,3.22848,78250.48543781,0
+CXE.US,D,20050729,000000,3.22355,3.22355,3.19822,3.22355,167376.3043173,0
+CXE.US,D,20050801,000000,3.20306,3.21891,3.17781,3.18817,211832.1771451,0
+CXE.US,D,20050802,000000,3.18817,3.20799,3.17308,3.20306,146228.55863939,0
+CXE.US,D,20050803,000000,3.21349,3.23351,3.20306,3.20799,177063.37624085,0
+CXE.US,D,20050804,000000,3.22848,3.23351,3.20306,3.22848,66003.842359048,0
+CXE.US,D,20050805,000000,3.23351,3.23351,3.19338,3.20799,54741.729276147,0
+CXE.US,D,20050808,000000,3.20799,3.23351,3.20306,3.21891,89909.719863581,0
+CXE.US,D,20050809,000000,3.23351,3.23351,3.19822,3.19822,54541.100264386,0
+CXE.US,D,20050810,000000,3.22355,3.23351,3.19822,3.20799,88535.307715997,0
+CXE.US,D,20050811,000000,3.22355,3.23351,3.20799,3.20799,35170.058927762,0
+CXE.US,D,20050812,000000,3.22355,3.23351,3.20306,3.22848,44068.059016401,0
+CXE.US,D,20050815,000000,3.23351,3.23351,3.20799,3.21891,152351.88017879,0
+CXE.US,D,20050816,000000,3.22355,3.23351,3.20799,3.22355,74104.49725146,0
+CXE.US,D,20050817,000000,3.22848,3.23904,3.21349,3.21349,70545.917718103,0
+CXE.US,D,20050818,000000,3.22848,3.23351,3.21349,3.22848,74291.682051094,0
+CXE.US,D,20050819,000000,3.23351,3.23351,3.21891,3.22848,71140.56556224,0
+CXE.US,D,20050822,000000,3.23351,3.23904,3.21891,3.23904,130620.86252855,0
+CXE.US,D,20050823,000000,3.22355,3.2485,3.22355,3.23351,101368.3252776,0
+CXE.US,D,20050824,000000,3.22848,3.25392,3.22848,3.23904,99203.807124925,0
+CXE.US,D,20050825,000000,3.25392,3.26425,3.23904,3.25392,146037.23715912,0
+CXE.US,D,20050826,000000,3.26888,3.27412,3.2485,3.2485,156115.22540454,0
+CXE.US,D,20050829,000000,3.23351,3.2485,3.16264,3.16264,258279.86170821,0
+CXE.US,D,20050830,000000,3.16795,3.19338,3.16795,3.16795,136932.40303774,0
+CXE.US,D,20050831,000000,3.18817,3.19338,3.16264,3.16264,172713.65653224,0
+CXE.US,D,20050901,000000,3.16264,3.19822,3.16264,3.19338,118563.47258975,0
+CXE.US,D,20050902,000000,3.19822,3.25392,3.19338,3.22355,82007.625642602,0
+CXE.US,D,20050906,000000,3.22355,3.23351,3.20799,3.21349,96239.875435706,0
+CXE.US,D,20050907,000000,3.22848,3.23351,3.18303,3.19822,99401.333626195,0
+CXE.US,D,20050908,000000,3.20799,3.22355,3.19822,3.20799,69157.027188229,0
+CXE.US,D,20050909,000000,3.20799,3.22355,3.19822,3.22355,52361.069559264,0
+CXE.US,D,20050912,000000,3.20799,3.22848,3.19338,3.22355,44460.009508451,0
+CXE.US,D,20050913,000000,3.22355,3.23904,3.21349,3.23904,149200.76368993,0
+CXE.US,D,20050914,000000,3.21891,3.26425,3.21349,3.24386,98014.511436648,0
+CXE.US,D,20050915,000000,3.26425,3.26425,3.23904,3.24386,113622.2075475,0
+CXE.US,D,20050916,000000,3.26425,3.28457,3.24386,3.24386,76669.239257484,0
+CXE.US,D,20050919,000000,3.25912,3.26425,3.24386,3.25392,90703.962549316,0
+CXE.US,D,20050920,000000,3.23904,3.26425,3.23351,3.26425,137733.8849146,0
+CXE.US,D,20050921,000000,3.25912,3.26425,3.2485,3.26425,48809.729217054,0
+CXE.US,D,20050922,000000,3.26425,3.27412,3.2485,3.25392,101566.88594902,0
+CXE.US,D,20050923,000000,3.2485,3.25912,3.20306,3.22355,52361.069559264,0
+CXE.US,D,20050926,000000,3.21891,3.26425,3.21349,3.24386,81801.825780022,0
+CXE.US,D,20050927,000000,3.23351,3.26888,3.22848,3.24386,74291.682051094,0
+CXE.US,D,20050928,000000,3.22848,3.25912,3.22355,3.25912,96042.348934435,0
+CXE.US,D,20050929,000000,3.25912,3.26425,3.22355,3.2485,129036.51383773,0
+CXE.US,D,20050930,000000,3.24386,3.27412,3.24386,3.25392,53156.346415165,0
+CXE.US,D,20051003,000000,3.26425,3.26888,3.25392,3.25912,48011.349850662,0
+CXE.US,D,20051004,000000,3.26425,3.26425,3.24386,3.25392,60283.847183517,0
+CXE.US,D,20051005,000000,3.25392,3.28457,3.2485,3.25912,93071.178054071,0
+CXE.US,D,20051006,000000,3.24386,3.26888,3.24386,3.26425,54336.334571969,0
+CXE.US,D,20051007,000000,3.2485,3.25912,3.22848,3.23904,52566.869421846,0
+CXE.US,D,20051010,000000,3.26425,3.27935,3.24386,3.25912,69959.543235274,0
+CXE.US,D,20051011,000000,3.2485,3.26888,3.23351,3.26888,57891.811594835,0
+CXE.US,D,20051012,000000,3.23904,3.26888,3.22848,3.22848,49399.206210374,0
+CXE.US,D,20051013,000000,3.22848,3.23904,3.21349,3.22355,72715.606721586,0
+CXE.US,D,20051014,000000,3.22848,3.23904,3.19822,3.20306,119158.12043387,0
+CXE.US,D,20051017,000000,3.19822,3.27935,3.19338,3.21349,106108.96130807,0
+CXE.US,D,20051018,000000,3.21349,3.23904,3.20306,3.22355,63632.490173641,0
+CXE.US,D,20051019,000000,3.21891,3.21891,3.18817,3.18817,114014.15803955,0
+CXE.US,D,20051020,000000,3.19338,3.21891,3.18817,3.19338,91890.155727103,0
+CXE.US,D,20051021,000000,3.21891,3.23904,3.19822,3.23904,96042.348934435,0
+CXE.US,D,20051024,000000,3.22848,3.25912,3.22848,3.25392,58689.156791063,0
+CXE.US,D,20051025,000000,3.2485,3.26425,3.24386,3.24386,75477.87522888,0
+CXE.US,D,20051026,000000,3.24386,3.2485,3.20799,3.20799,72129.232238757,0
+CXE.US,D,20051027,000000,3.17781,3.23904,3.17781,3.21891,45840.626677015,0
+CXE.US,D,20051028,000000,3.20306,3.2485,3.20306,3.21349,38525.94110903,0
+CXE.US,D,20051031,000000,3.26425,3.26425,3.21349,3.21349,84574.435988953,0
+CXE.US,D,20051101,000000,3.20799,3.25912,3.20799,3.23351,75477.87522888,0
+CXE.US,D,20051102,000000,3.24386,3.26425,3.23351,3.23351,80431.550313094,0
+CXE.US,D,20051103,000000,3.25392,3.25912,3.22848,3.22848,64615.985999338,0
+CXE.US,D,20051104,000000,3.23904,3.2485,3.22355,3.22355,67786.751721299,0
+CXE.US,D,20051107,000000,3.22848,3.27412,3.22848,3.24386,97217.16624042,0
+CXE.US,D,20051108,000000,3.26888,3.26888,3.23351,3.26425,78454.216960064,0
+CXE.US,D,20051109,000000,3.27412,3.27412,3.22355,3.22848,291471.55311278,0
+CXE.US,D,20051110,000000,3.22848,3.2485,3.16795,3.16795,186141.32193797,0
+CXE.US,D,20051111,000000,3.16264,3.19822,3.13769,3.14253,187524.00744687,0
+CXE.US,D,20051114,000000,3.16264,3.16795,3.102,3.12202,285337.88987177,0
+CXE.US,D,20051115,000000,3.15238,3.1581,3.11766,3.13246,152942.39134227,0
+CXE.US,D,20051116,000000,3.17781,3.17781,3.12733,3.14755,116578.90004557,0
+CXE.US,D,20051117,000000,3.17308,3.18817,3.16264,3.18817,83191.750480061,0
+CXE.US,D,20051118,000000,3.19338,3.19338,3.16264,3.17781,65400.921153599,0
+CXE.US,D,20051121,000000,3.18817,3.21349,3.18303,3.20306,49800.464233896,0
+CXE.US,D,20051122,000000,3.20306,3.22848,3.18817,3.22848,150178.05449465,0
+CXE.US,D,20051123,000000,3.22848,3.24386,3.21349,3.23351,121919.35477102,0
+CXE.US,D,20051125,000000,3.24386,3.25912,3.24386,3.24386,21937.851682975,0
+CXE.US,D,20051128,000000,3.21349,3.25912,3.21349,3.22848,60665.45597393,0
+CXE.US,D,20051129,000000,3.21891,3.2485,3.21349,3.23904,112039.927197,0
+CXE.US,D,20051130,000000,3.22848,3.2485,3.22848,3.2485,62827.905786267,0
+CXE.US,D,20051201,000000,3.22848,3.25912,3.22848,3.22848,140894.30893494,0
+CXE.US,D,20051202,000000,3.2485,3.25912,3.22355,3.24386,82007.625642602,0
+CXE.US,D,20051205,000000,3.23351,3.26888,3.23351,3.23904,84968.454821331,0
+CXE.US,D,20051206,000000,3.24386,3.26888,3.24386,3.24386,55919.649092621,0
+CXE.US,D,20051207,000000,3.22848,3.26425,3.22355,3.24386,109874.37487418,0
+CXE.US,D,20051208,000000,3.24386,3.27412,3.23904,3.26888,85369.712844854,0
+CXE.US,D,20051209,000000,3.2485,3.27412,3.24386,3.25392,100780.91662459,0
+CXE.US,D,20051212,000000,3.25392,3.28951,3.25392,3.25912,103541.11679157,0
+CXE.US,D,20051213,000000,3.2485,3.28457,3.2485,3.27935,67583.020199047,0
+CXE.US,D,20051214,000000,3.26425,3.32478,3.25392,3.31445,198196.64353645,0
+CXE.US,D,20051215,000000,3.29424,3.345,3.29424,3.32971,125684.76833712,0
+CXE.US,D,20051216,000000,3.32971,3.32971,3.29424,3.31445,70750.683410521,0
+CXE.US,D,20051219,000000,3.31445,3.32971,3.27935,3.29424,147411.64930668,0
+CXE.US,D,20051220,000000,3.31967,3.31967,3.27935,3.30951,111845.50320623,0
+CXE.US,D,20051221,000000,3.30951,3.345,3.28951,3.32971,110459.71518684,0
+CXE.US,D,20051222,000000,3.345,3.35515,3.31445,3.32971,108877.43483636,0
+CXE.US,D,20051223,000000,3.30951,3.33513,3.28951,3.28951,185752.47395643,0
+CXE.US,D,20051227,000000,3.26425,3.31445,3.26425,3.31445,94856.15575665,0
+CXE.US,D,20051228,000000,3.31445,3.31967,3.27935,3.29965,45650.339366891,0
+CXE.US,D,20051229,000000,3.30469,3.31967,3.28951,3.31445,65400.921153599,0
+CXE.US,D,20051230,000000,3.32478,3.33978,3.29424,3.32478,87936.523191205,0
+CXE.US,D,20060103,000000,3.30951,3.35022,3.30951,3.32478,68371.057863801,0
+CXE.US,D,20060104,000000,3.35022,3.36521,3.32478,3.32971,64615.985999338,0
+CXE.US,D,20060105,000000,3.33513,3.36027,3.32478,3.36027,60665.45597393,0
+CXE.US,D,20060106,000000,3.37537,3.38068,3.36521,3.37537,85165.981322599,0
+CXE.US,D,20060109,000000,3.37537,3.38068,3.36027,3.38068,80234.023811823,0
+CXE.US,D,20060110,000000,3.38068,3.38068,3.35515,3.38068,110267.35953639,0
+CXE.US,D,20060111,000000,3.35022,3.39054,3.35022,3.35515,91293.439542636,0
+CXE.US,D,20060112,000000,3.35022,3.41067,3.35022,3.37034,86355.277010879,0
+CXE.US,D,20060113,000000,3.35022,3.4008,3.29965,3.31445,155509.20168861,0
+CXE.US,D,20060117,000000,3.35022,3.38543,3.31445,3.36521,137943.82145785,0
+CXE.US,D,20060118,000000,3.33978,3.39054,3.32478,3.36027,103345.65863063,0
+CXE.US,D,20060119,000000,3.32971,3.36027,3.31445,3.36027,88925.189867721,0
+CXE.US,D,20060120,000000,3.345,3.35515,3.33513,3.33513,68371.057863801,0
+CXE.US,D,20060123,000000,3.36027,3.41067,3.36027,3.39606,130222.70701551,0
+CXE.US,D,20060124,000000,3.4008,3.42612,3.39606,3.40553,129431.56684027,0
+CXE.US,D,20060125,000000,3.41067,3.41067,3.38543,3.40553,83191.750480061,0
+CXE.US,D,20060126,000000,3.41067,3.44171,3.4008,3.44171,147810.83898989,0
+CXE.US,D,20060127,000000,3.44171,3.44171,3.36521,3.38543,128437.72931294,0
+CXE.US,D,20060130,000000,3.40553,3.41067,3.35515,3.40553,65597.413484706,0
+CXE.US,D,20060131,000000,3.41608,3.41608,3.39054,3.39054,66003.842359048,0
+CXE.US,D,20060201,000000,3.39054,3.41608,3.35022,3.39054,112636.64338146,0
+CXE.US,D,20060202,000000,3.38068,3.41608,3.37537,3.38068,98216.174618572,0
+CXE.US,D,20060203,000000,3.38543,3.38543,3.35515,3.36521,35170.058927762,0
+CXE.US,D,20060206,000000,3.37537,3.41608,3.37034,3.38068,55724.190931681,0
+CXE.US,D,20060207,000000,3.38068,3.41067,3.38068,3.4008,74502.652764492,0
+CXE.US,D,20060208,000000,3.40553,3.42612,3.38543,3.4008,75890.509124202,0
+CXE.US,D,20060209,000000,3.41608,3.4357,3.41067,3.4357,44658.570179884,0
+CXE.US,D,20060210,000000,3.4357,3.4357,3.40553,3.4357,72715.606721586,0
+CXE.US,D,20060213,000000,3.41608,3.4357,3.41608,3.4357,66003.842359048,0
+CXE.US,D,20060214,000000,3.41608,3.44171,3.40553,3.44171,65400.921153599,0
+CXE.US,D,20060215,000000,3.44171,3.4563,3.41608,3.42044,54741.729276147,0
+CXE.US,D,20060216,000000,3.44171,3.44576,3.39054,3.42612,67187.967196508,0
+CXE.US,D,20060217,000000,3.44576,3.46133,3.42612,3.44576,111845.50320623,0
+CXE.US,D,20060221,000000,3.46654,3.46654,3.44171,3.46654,53950.589100902,0
+CXE.US,D,20060222,000000,3.45127,3.46654,3.44171,3.46654,132398.60103998,0
+CXE.US,D,20060223,000000,3.44171,3.46654,3.4008,3.41067,184370.8226177,0
+CXE.US,D,20060224,000000,3.41067,3.41608,3.39606,3.41608,73121.001425763,0
+CXE.US,D,20060227,000000,3.42612,3.45127,3.38068,3.43076,101167.69626583,0
+CXE.US,D,20060228,000000,3.40553,3.45127,3.40553,3.45127,84377.943657848,0
+CXE.US,D,20060301,000000,3.46654,3.48705,3.44171,3.47689,133386.23354634,0
+CXE.US,D,20060302,000000,3.47689,3.48705,3.45127,3.46654,109666.50667128,0
+CXE.US,D,20060303,000000,3.47689,3.50195,3.39054,3.41608,281394.59903749,0
+CXE.US,D,20060306,000000,3.42044,3.42044,3.39606,3.40553,61456.596149175,0
+CXE.US,D,20060307,000000,3.38068,3.41608,3.36521,3.41608,104143.00382685,0
+CXE.US,D,20060308,000000,3.46654,3.48134,3.42612,3.43076,56122.346444713,0
+CXE.US,D,20060309,000000,3.41608,3.46654,3.41608,3.42612,68766.110866341,0
+CXE.US,D,20060310,000000,3.44171,3.47157,3.4357,3.47157,51779.865927256,0
+CXE.US,D,20060313,000000,3.44576,3.46133,3.42612,3.44171,91890.155727103,0
+CXE.US,D,20060314,000000,3.44171,3.44171,3.41067,3.43076,79042.65978322,0
+CXE.US,D,20060315,000000,3.44171,3.4563,3.41608,3.4357,69959.543235274,0
+CXE.US,D,20060316,000000,3.45127,3.46133,3.42612,3.4563,83980.822314979,0
+CXE.US,D,20060317,000000,3.46654,3.46654,3.44171,3.46654,75288.622088919,0
+CXE.US,D,20060320,000000,3.46133,3.50195,3.45127,3.50195,151567.97919468,0
+CXE.US,D,20060321,000000,3.5122,3.5527,3.5122,3.532,215185.99098604,0
+CXE.US,D,20060322,000000,3.54217,3.5527,3.47157,3.54748,120734.1957634,0
+CXE.US,D,20060323,000000,3.5677,3.69396,3.55734,3.69396,460621.45926084,0
+CXE.US,D,20060324,000000,3.66893,3.66893,3.53772,3.55734,315380.53312779,0
+CXE.US,D,20060327,000000,3.60308,3.61826,3.53772,3.54748,130024.14634407,0
+CXE.US,D,20060328,000000,3.54217,3.54748,3.49218,3.53772,152551.47502036,0
+CXE.US,D,20060329,000000,3.54217,3.54217,3.47157,3.47157,161251.94860774,0
+CXE.US,D,20060330,000000,3.49218,3.51711,3.39054,3.41067,273884.45530856,0
+CXE.US,D,20060331,000000,3.4008,3.46654,3.39054,3.46133,145639.08164608,0
+CXE.US,D,20060403,000000,3.47157,3.48705,3.4357,3.4563,72129.232238757,0
+CXE.US,D,20060404,000000,3.48134,3.50688,3.4357,3.48134,125684.76833712,0
+CXE.US,D,20060405,000000,3.4563,3.49682,3.44576,3.47689,101167.69626583,0
+CXE.US,D,20060406,000000,3.46654,3.49682,3.45127,3.46654,100780.91662459,0
+CXE.US,D,20060407,000000,3.44171,3.49682,3.42612,3.48705,88125.776331165,0
+CXE.US,D,20060410,000000,3.46133,3.54217,3.46133,3.50688,87340.841176902,0
+CXE.US,D,20060411,000000,3.51711,3.58278,3.47157,3.5122,146228.55863939,0
+CXE.US,D,20060412,000000,3.46133,3.49682,3.44171,3.47157,64223.001337123,0
+CXE.US,D,20060413,000000,3.47157,3.48134,3.39606,3.44576,124104.55632696,0
+CXE.US,D,20060417,000000,3.46654,3.46654,3.37537,3.40553,175280.4668786,0
+CXE.US,D,20060418,000000,3.39054,3.41067,3.35022,3.38068,183968.53042401,0
+CXE.US,D,20060419,000000,3.35022,3.4008,3.35022,3.4008,96825.215748371,0
+CXE.US,D,20060420,000000,3.37537,3.41608,3.37537,3.41608,41093.785625546,0
+CXE.US,D,20060421,000000,3.39054,3.42612,3.39054,3.42044,116984.29474975,0
+CXE.US,D,20060424,000000,3.41067,3.45127,3.4008,3.44171,58885.649122169,0
+CXE.US,D,20060425,000000,3.44576,3.49218,3.44171,3.49218,106704.64332238,0
+CXE.US,D,20060426,000000,3.48705,3.49218,3.4357,3.48134,64223.001337123,0
+CXE.US,D,20060427,000000,3.43076,3.47157,3.43076,3.46654,61056.372295815,0
+CXE.US,D,20060428,000000,3.44171,3.49218,3.44171,3.48134,57304.402941844,0
+CXE.US,D,20060501,000000,3.45127,3.46654,3.4357,3.45127,66598.490203188,0
+CXE.US,D,20060502,000000,3.45127,3.46133,3.4008,3.42612,104334.32530713,0
+CXE.US,D,20060503,000000,3.4008,3.42612,3.37537,3.4008,95243.969568044,0
+CXE.US,D,20060504,000000,3.40553,3.52699,3.38068,3.4357,134181.51040223,0
+CXE.US,D,20060505,000000,3.44576,3.44576,3.41067,3.44171,53353.872916436,0
+CXE.US,D,20060508,000000,3.42612,3.44576,3.41608,3.42612,46833.430034186,0
+CXE.US,D,20060509,000000,3.42612,3.45127,3.41067,3.41608,51382.744584387,0
+CXE.US,D,20060510,000000,3.4357,3.44171,3.41608,3.44171,58101.748138071,0
+CXE.US,D,20060511,000000,3.4357,3.45127,3.4357,3.44171,48225.423074552,0
+CXE.US,D,20060512,000000,3.45127,3.4563,3.42612,3.4357,43077.323999557,0
+CXE.US,D,20060515,000000,3.45127,3.46133,3.41608,3.42612,72919.338243839,0
+CXE.US,D,20060516,000000,3.42044,3.47689,3.42044,3.44576,70156.035566381,0
+CXE.US,D,20060517,000000,3.42612,3.44576,3.39054,3.39054,100981.54563635,0
+CXE.US,D,20060518,000000,3.39606,3.41608,3.38543,3.41067,59869.144947866,0
+CXE.US,D,20060519,000000,3.39606,3.43076,3.39606,3.43076,75094.198098139,0
+CXE.US,D,20060522,000000,3.4008,3.4357,3.39054,3.41608,59484.433646963,0
+CXE.US,D,20060523,000000,3.39606,3.43076,3.39606,3.43076,36759.578469398,0
+CXE.US,D,20060524,000000,3.4008,3.42612,3.39606,3.42612,45840.626677015,0
+CXE.US,D,20060525,000000,3.4008,3.42044,3.36521,3.37034,128051.98384186,0
+CXE.US,D,20060526,000000,3.36521,3.36521,3.33978,3.36027,87145.383015959,0
+CXE.US,D,20060530,000000,3.36027,3.36521,3.32971,3.345,56911.418279629,0
+CXE.US,D,20060531,000000,3.33513,3.41608,3.32478,3.41608,65400.921153599,0
+CXE.US,D,20060601,000000,3.36521,3.42044,3.36521,3.42044,66783.606662492,0
+CXE.US,D,20060602,000000,3.39054,3.4357,3.39054,3.39606,64022.372325362,0
+CXE.US,D,20060605,000000,3.345,3.4008,3.345,3.36521,108877.43483636,0
+CXE.US,D,20060606,000000,3.35515,3.38543,3.35022,3.38068,67374.117825977,0
+CXE.US,D,20060607,000000,3.38068,3.40553,3.36027,3.37034,66192.061328845,0
+CXE.US,D,20060608,000000,3.37034,3.39054,3.33978,3.36521,108490.65519511,0
+CXE.US,D,20060609,000000,3.35515,3.37537,3.33978,3.36521,137943.82145785,0
+CXE.US,D,20060612,000000,3.37537,3.37537,3.33978,3.36027,47229.51720689,0
+CXE.US,D,20060613,000000,3.345,3.37034,3.345,3.35022,69556.216871424,0
+CXE.US,D,20060614,000000,3.35515,3.38543,3.33978,3.35515,62827.905786267,0
+CXE.US,D,20060615,000000,3.33513,3.37034,3.33513,3.37034,56911.418279629,0
+CXE.US,D,20060616,000000,3.41608,3.41608,3.35022,3.39054,37148.426450957,0
+CXE.US,D,20060619,000000,3.38068,3.45127,3.37537,3.40553,43077.323999557,0
+CXE.US,D,20060620,000000,3.36027,3.40553,3.36027,3.36027,65807.350027941,0
+CXE.US,D,20060621,000000,3.36027,3.38068,3.33978,3.37034,85165.981322599,0
+CXE.US,D,20060622,000000,3.345,3.38068,3.32478,3.35515,62052.278163477,0
+CXE.US,D,20060623,000000,3.31967,3.36521,3.31967,3.32478,35170.058927762,0
+CXE.US,D,20060626,000000,3.33978,3.33978,3.23904,3.29965,160457.70592201,0
+CXE.US,D,20060627,000000,3.28951,3.35022,3.28951,3.33978,115609.88260217,0
+CXE.US,D,20060628,000000,3.27935,3.32971,3.27412,3.31445,34777.074265547,0
+CXE.US,D,20060629,000000,3.28951,3.31967,3.25912,3.28951,70346.322876505,0
+CXE.US,D,20060630,000000,3.26425,3.31967,3.26425,3.31445,61656.190990773,0
+CXE.US,D,20060703,000000,3.31445,3.32478,3.28951,3.32478,33986.968260466,0
+CXE.US,D,20060705,000000,3.29424,3.32478,3.28951,3.30951,36759.578469398,0
+CXE.US,D,20060706,000000,3.30951,3.32478,3.29424,3.30469,56122.346444713,0
+CXE.US,D,20060707,000000,3.32478,3.33978,3.31445,3.33978,24702.188530597,0
+CXE.US,D,20060710,000000,3.35022,3.35022,3.31445,3.345,52361.069559264,0
+CXE.US,D,20060711,000000,3.35022,3.36027,3.32478,3.32478,66994.57737589,0
+CXE.US,D,20060712,000000,3.33978,3.345,3.30469,3.33978,133780.25237871,0
+CXE.US,D,20060713,000000,3.35022,3.35515,3.345,3.35022,30631.086079197,0
+CXE.US,D,20060714,000000,3.36521,3.36521,3.30951,3.30951,74701.213435926,0
+CXE.US,D,20060717,000000,3.31967,3.32971,3.29424,3.30469,48417.778725003,0
+CXE.US,D,20060718,000000,3.29965,3.32971,3.28457,3.28951,61850.614981553,0
+CXE.US,D,20060719,000000,3.29965,3.32971,3.29424,3.30951,55530.801111065,0
+CXE.US,D,20060720,000000,3.32971,3.33513,3.29965,3.33513,38147.43482911,0
+CXE.US,D,20060721,000000,3.345,3.35022,3.33513,3.33978,41093.785625546,0
+CXE.US,D,20060724,000000,3.35022,3.36027,3.32971,3.35022,46036.084837959,0
+CXE.US,D,20060725,000000,3.345,3.37034,3.32971,3.35022,66598.490203188,0
+CXE.US,D,20060726,000000,3.36027,3.38068,3.345,3.345,40708.040154478,0
+CXE.US,D,20060727,000000,3.32478,3.37034,3.32478,3.36521,41689.467639847,0
+CXE.US,D,20060728,000000,3.33978,3.41067,3.33978,3.36521,48011.349850662,0
+CXE.US,D,20060731,000000,3.35515,3.41608,3.35515,3.37537,57506.066123768,0
+CXE.US,D,20060801,000000,3.39054,3.40553,3.37034,3.39054,31413.952893134,0
+CXE.US,D,20060802,000000,3.39054,3.4008,3.37537,3.39606,37931.293264893,0
+CXE.US,D,20060803,000000,3.37537,3.41608,3.37537,3.37537,60460.690281513,0
+CXE.US,D,20060804,000000,3.39606,3.41608,3.38068,3.38068,59075.936432294,0
+CXE.US,D,20060807,000000,3.41067,3.41067,3.37537,3.37537,35761.604261409,0
+CXE.US,D,20060808,000000,3.37537,3.4008,3.37034,3.39054,37345.952952226,0
+CXE.US,D,20060809,000000,3.37034,3.45127,3.36027,3.45127,202745.95808665,0
+CXE.US,D,20060810,000000,3.44171,3.44171,3.4008,3.4357,48417.778725003,0
+CXE.US,D,20060811,000000,3.40553,3.42612,3.4008,3.42044,50193.448896109,0
+CXE.US,D,20060814,000000,3.42044,3.44171,3.42044,3.4357,46237.748019883,0
+CXE.US,D,20060815,000000,3.4357,3.44576,3.40553,3.42612,162429.86842422,0
+CXE.US,D,20060816,000000,3.42612,3.4563,3.41608,3.43076,55919.649092621,0
+CXE.US,D,20060817,000000,3.44576,3.46133,3.42044,3.46133,47034.059045949,0
+CXE.US,D,20060818,000000,3.46133,3.46133,3.42612,3.4563,58885.649122169,0
+CXE.US,D,20060821,000000,3.46133,3.46133,3.41608,3.41608,66994.57737589,0
+CXE.US,D,20060822,000000,3.39054,3.39054,3.26888,3.31967,458050.51223385,0
+CXE.US,D,20060823,000000,3.28951,3.30951,3.24386,3.2485,205911.55295779,0
+CXE.US,D,20060824,000000,3.24386,3.31445,3.24386,3.31445,189903.63299359,0
+CXE.US,D,20060825,000000,3.26425,3.33978,3.2485,3.33978,97811.814084559,0
+CXE.US,D,20060828,000000,3.32971,3.33513,3.29965,3.31967,92479.632720422,0
+CXE.US,D,20060829,000000,3.28457,3.35515,3.28457,3.35515,125875.05564724,0
+CXE.US,D,20060830,000000,3.36027,3.36027,3.31445,3.31445,53353.872916436,0
+CXE.US,D,20060831,000000,3.30469,3.33513,3.30469,3.31967,70750.683410521,0
+CXE.US,D,20060901,000000,3.32478,3.32971,3.28457,3.32971,62643.823497125,0
+CXE.US,D,20060905,000000,3.28951,3.30951,3.24386,3.26888,294828.4694642,0
+CXE.US,D,20060906,000000,3.23904,3.26425,3.23904,3.2485,76485.156968342,0
+CXE.US,D,20060907,000000,3.2485,3.27935,3.24386,3.2485,56513.262766597,0
+CXE.US,D,20060908,000000,3.24386,3.26888,3.24386,3.25912,58885.649122169,0
+CXE.US,D,20060911,000000,3.2485,3.26425,3.23351,3.25392,69959.543235274,0
+CXE.US,D,20060912,000000,3.24386,3.28951,3.23904,3.25392,99401.333626195,0
+CXE.US,D,20060913,000000,3.27412,3.27935,3.24386,3.24386,51779.865927256,0
+CXE.US,D,20060914,000000,3.27412,3.27935,3.24386,3.26425,72523.251071134,0
+CXE.US,D,20060915,000000,3.27935,3.28951,3.24386,3.25912,126276.31367077,0
+CXE.US,D,20060918,000000,3.25392,3.28457,3.2485,3.27412,95643.159251241,0
+CXE.US,D,20060919,000000,3.25392,3.29424,3.25392,3.29424,78647.606780678,0
+CXE.US,D,20060920,000000,3.25392,3.26888,3.2485,3.26888,103932.03311344,0
+CXE.US,D,20060921,000000,3.25392,3.27412,3.2485,3.27412,87733.825839115,0
+CXE.US,D,20060922,000000,3.25392,3.27412,3.2485,3.26888,109081.1663586,0
+CXE.US,D,20060925,000000,3.26888,3.28457,3.25392,3.28457,79042.65978322,0
+CXE.US,D,20060926,000000,3.26425,3.30951,3.26425,3.30951,110859.9390402,0
+CXE.US,D,20060927,000000,3.27412,3.29965,3.27412,3.28951,61850.614981553,0
+CXE.US,D,20060928,000000,3.28951,3.30469,3.27935,3.30469,56122.346444713,0
+CXE.US,D,20060929,000000,3.28951,3.30951,3.26425,3.27935,69157.027188229,0
+CXE.US,D,20061002,000000,3.27412,3.29424,3.2485,3.26888,153933.1263591,0
+CXE.US,D,20061003,000000,3.26888,3.26888,3.18817,3.24386,155917.69890328,0
+CXE.US,D,20061004,000000,3.23351,3.25912,3.21349,3.25392,129823.51733231,0
+CXE.US,D,20061005,000000,3.21891,3.26888,3.21891,3.25912,141877.80476063,0
+CXE.US,D,20061006,000000,3.23904,3.26888,3.23904,3.25392,50193.448896109,0
+CXE.US,D,20061009,000000,3.25392,3.26888,3.23904,3.24386,80823.500805143,0
+CXE.US,D,20061010,000000,3.25392,3.26425,3.23904,3.26425,55919.649092621,0
+CXE.US,D,20061011,000000,3.23904,3.26425,3.23904,3.23904,85165.981322599,0
+CXE.US,D,20061012,000000,3.25912,3.25912,3.21349,3.23351,118767.204112,0
+CXE.US,D,20061013,000000,3.2485,3.2485,3.18817,3.19338,176266.03104463,0
+CXE.US,D,20061016,000000,3.17308,3.21891,3.17308,3.18817,130421.26768696,0
+CXE.US,D,20061017,000000,3.18303,3.19822,3.16795,3.18303,170933.84968048,0
+CXE.US,D,20061018,000000,3.15238,3.20799,3.15238,3.16264,287906.76855843,0
+CXE.US,D,20061019,000000,3.17781,3.18817,3.15238,3.16264,142868.53977747,0
+CXE.US,D,20061020,000000,3.1581,3.19338,3.1581,3.19338,100390.00030271,0
+CXE.US,D,20061023,000000,3.18303,3.22355,3.18303,3.21891,217358.78249999,0
+CXE.US,D,20061024,000000,3.22848,3.22848,3.21349,3.21891,74291.682051094,0
+CXE.US,D,20061025,000000,3.21349,3.2485,3.21349,3.23904,135761.7224124,0
+CXE.US,D,20061026,000000,3.23904,3.26425,3.23351,3.23351,102752.04495665,0
+CXE.US,D,20061027,000000,3.22848,3.25912,3.21891,3.25392,130421.26768696,0
+CXE.US,D,20061030,000000,3.26425,3.26425,3.22848,3.24386,232184.64596708,0
+CXE.US,D,20061031,000000,3.24386,3.25912,3.23904,3.24386,82794.629137193,0
+CXE.US,D,20061101,000000,3.24386,3.28457,3.24386,3.25392,172713.65653224,0
+CXE.US,D,20061102,000000,3.27935,3.27935,3.24386,3.2485,89710.125021983,0
+CXE.US,D,20061103,000000,3.23351,3.26888,3.23351,3.25392,87733.825839115,0
+CXE.US,D,20061106,000000,3.26425,3.26888,3.24386,3.26888,45249.081343368,0
+CXE.US,D,20061107,000000,3.26425,3.29965,3.26425,3.28951,144851.04398134,0
+CXE.US,D,20061108,000000,3.26888,3.31445,3.26888,3.29424,121139.59046757,0
+CXE.US,D,20061109,000000,3.30951,3.31445,3.28951,3.28951,35373.790450014,0
+CXE.US,D,20061110,000000,3.29424,3.31967,3.29424,3.29965,65400.921153599,0
+CXE.US,D,20061113,000000,3.29424,3.31967,3.29424,3.31967,97426.068613492,0
+CXE.US,D,20061114,000000,3.33978,3.33978,3.29965,3.31967,131209.30535171,0
+CXE.US,D,20061115,000000,3.30469,3.345,3.30469,3.345,141488.95677907,0
+CXE.US,D,20061116,000000,3.36027,3.36027,3.32478,3.35022,109081.1663586,0
+CXE.US,D,20061117,000000,3.35515,3.36027,3.31967,3.345,58487.493609137,0
+CXE.US,D,20061120,000000,3.36027,3.36027,3.31967,3.33513,124890.52565137,0
+CXE.US,D,20061121,000000,3.31445,3.36027,3.31445,3.35022,136152.63873428,0
+CXE.US,D,20061122,000000,3.31967,3.36521,3.31967,3.35515,120734.1957634,0
+CXE.US,D,20061124,000000,3.33978,3.38068,3.33978,3.36521,44859.199191645,0
+CXE.US,D,20061127,000000,3.38068,3.38068,3.35022,3.35022,55919.649092621,0
+CXE.US,D,20061128,000000,3.33978,3.37537,3.33513,3.35022,91492.000214071,0
+CXE.US,D,20061129,000000,3.32971,3.35022,3.32971,3.33513,48417.778725003,0
+CXE.US,D,20061130,000000,3.31445,3.35022,3.31445,3.345,87340.841176902,0
+CXE.US,D,20061201,000000,3.35022,3.36027,3.345,3.345,81415.04613879,0
+CXE.US,D,20061204,000000,3.33978,3.38068,3.32971,3.35515,149200.76368993,0
+CXE.US,D,20061205,000000,3.37034,3.37537,3.35515,3.36521,71140.56556224,0
+CXE.US,D,20061206,000000,3.36521,3.38068,3.35022,3.36027,55724.190931681,0
+CXE.US,D,20061207,000000,3.33978,3.37537,3.33978,3.36521,83784.329983872,0
+CXE.US,D,20061208,000000,3.345,3.36521,3.33978,3.35515,127254.63864564,0
+CXE.US,D,20061211,000000,3.345,3.39054,3.345,3.39054,88125.776331165,0
+CXE.US,D,20061212,000000,3.39054,3.39054,3.35515,3.39054,107098.66215475,0
+CXE.US,D,20061213,000000,3.37034,3.39606,3.33978,3.36027,192870.6671933,0
+CXE.US,D,20061214,000000,3.33978,3.36521,3.31445,3.33513,115609.88260217,0
+CXE.US,D,20061215,000000,3.32478,3.35022,3.31445,3.33513,115208.62457864,0
+CXE.US,D,20061218,000000,3.31967,3.36027,3.31967,3.36027,149397.25602102,0
+CXE.US,D,20061219,000000,3.33978,3.36027,3.32971,3.35515,94255.302891527,0
+CXE.US,D,20061220,000000,3.33978,3.36521,3.32478,3.33513,165989.48212775,0
+CXE.US,D,20061221,000000,3.32971,3.36521,3.32478,3.36521,90703.962549316,0
+CXE.US,D,20061222,000000,3.35022,3.38543,3.35022,3.37537,78647.606780678,0
+CXE.US,D,20061226,000000,3.38068,3.39054,3.38068,3.39054,44068.059016401,0
+CXE.US,D,20061227,000000,3.35022,3.37537,3.33513,3.35022,88712.150813993,0
+CXE.US,D,20061228,000000,3.35022,3.38068,3.35022,3.38068,62239.46296311,0
+CXE.US,D,20061229,000000,3.38068,3.4008,3.36027,3.4008,130620.86252855,0
+CXE.US,D,20070103,000000,3.39054,3.4008,3.36521,3.38068,91492.000214071,0
+CXE.US,D,20070104,000000,3.42612,3.43076,3.37034,3.38068,54541.100264386,0
+CXE.US,D,20070105,000000,3.39054,3.40553,3.38068,3.4008,73505.712726667,0
+CXE.US,D,20070108,000000,3.40553,3.41067,3.38068,3.4008,141877.80476063,0
+CXE.US,D,20070109,000000,3.4008,3.40553,3.37537,3.39054,87340.841176902,0
+CXE.US,D,20070110,000000,3.41067,3.47689,3.38068,3.41067,119741.39240623,0
+CXE.US,D,20070111,000000,3.41608,3.44171,3.38068,3.38543,206110.11362924,0
+CXE.US,D,20070112,000000,3.47689,3.48134,3.38543,3.41067,75686.777601951,0
+CXE.US,D,20070116,000000,3.46133,3.46133,3.39606,3.41067,89514.666861039,0
+CXE.US,D,20070117,000000,3.42044,3.42612,3.4008,3.4008,121527.40427897,0
+CXE.US,D,20070118,000000,3.4008,3.44171,3.4008,3.44171,99203.807124925,0
+CXE.US,D,20070119,000000,3.46133,3.5122,3.44171,3.48705,254716.11132403,0
+CXE.US,D,20070122,000000,3.49218,3.532,3.47689,3.48134,88535.307715997,0
+CXE.US,D,20070123,000000,3.48134,3.49218,3.46133,3.46133,90703.962549316,0
+CXE.US,D,20070124,000000,3.46133,3.47157,3.4563,3.46133,80823.500805143,0
+CXE.US,D,20070125,000000,3.45127,3.48705,3.44171,3.44171,153933.1263591,0
+CXE.US,D,20070126,000000,3.44171,3.47689,3.4357,3.45127,81801.825780022,0
+CXE.US,D,20070129,000000,3.4357,3.4357,3.39606,3.4008,156300.34186386,0
+CXE.US,D,20070130,000000,3.39606,3.42612,3.38068,3.4008,93071.178054071,0
+CXE.US,D,20070131,000000,3.39054,3.39054,3.37034,3.37034,127062.28299518,0
+CXE.US,D,20070201,000000,3.37034,3.39606,3.36521,3.38068,94066.049751567,0
+CXE.US,D,20070202,000000,3.36521,3.38543,3.36521,3.38068,23512.892842318,0
+CXE.US,D,20070205,000000,3.36027,3.37537,3.345,3.36521,139306.85773363,0
+CXE.US,D,20070206,000000,3.38068,3.38068,3.35515,3.37537,213809.51049811,0
+CXE.US,D,20070207,000000,3.36027,3.38068,3.35515,3.35515,32209.229749033,0
+CXE.US,D,20070208,000000,3.35515,3.37034,3.35022,3.36521,61258.035477741,0
+CXE.US,D,20070209,000000,3.35022,3.36027,3.33978,3.35022,115208.62457864,0
+CXE.US,D,20070212,000000,3.345,3.35022,3.33978,3.35022,81611.538469898,0
+CXE.US,D,20070213,000000,3.33513,3.35022,3.33513,3.345,70480.764997789,0
+CXE.US,D,20070214,000000,3.32971,3.345,3.31445,3.31967,177245.39018966,0
+CXE.US,D,20070215,000000,3.31445,3.345,3.31445,3.33513,92276.935368333,0
+CXE.US,D,20070216,000000,3.35515,3.38068,3.31967,3.32478,103345.65863063,0
+CXE.US,D,20070220,000000,3.33978,3.36521,3.32478,3.35022,115793.96489131,0
+CXE.US,D,20070221,000000,3.33978,3.36027,3.33513,3.36027,57105.842270409,0
+CXE.US,D,20070222,000000,3.36027,3.36027,3.33978,3.36027,71339.126233675,0
+CXE.US,D,20070223,000000,3.35515,3.36027,3.33978,3.345,63040.944839992,0
+CXE.US,D,20070226,000000,3.33978,3.345,3.33513,3.33978,68962.603197449,0
+CXE.US,D,20070227,000000,3.33513,3.345,3.28951,3.31445,131812.22655715,0
+CXE.US,D,20070228,000000,3.31445,3.33513,3.31445,3.32971,54336.334571969,0
+CXE.US,D,20070301,000000,3.32478,3.36027,3.32478,3.33978,35121.452930066,0
+CXE.US,D,20070302,000000,3.33978,3.36027,3.32971,3.35022,75094.198098139,0
+CXE.US,D,20070305,000000,3.33513,3.36521,3.32971,3.33513,63828.982504748,0
+CXE.US,D,20070306,000000,3.36027,3.37034,3.33978,3.35022,61258.035477741,0
+CXE.US,D,20070307,000000,3.33978,3.38068,3.33978,3.35515,73505.712726667,0
+CXE.US,D,20070308,000000,3.36521,3.36521,3.35022,3.36521,54741.729276147,0
+CXE.US,D,20070309,000000,3.36521,3.37034,3.35022,3.35022,89315.072019442,0
+CXE.US,D,20070312,000000,3.345,3.37034,3.345,3.37034,82601.239316578,0
+CXE.US,D,20070313,000000,3.36027,3.39054,3.36027,3.38068,89122.716368991,0
+CXE.US,D,20070314,000000,3.36521,3.38068,3.36027,3.36521,51779.865927256,0
+CXE.US,D,20070315,000000,3.36027,3.38543,3.35515,3.36521,49600.869392299,0
+CXE.US,D,20070316,000000,3.37537,3.38068,3.35515,3.35515,44658.570179884,0
+CXE.US,D,20070319,000000,3.36521,3.38543,3.36027,3.36027,49800.464233896,0
+CXE.US,D,20070320,000000,3.35515,3.38068,3.35022,3.35515,52763.361752953,0
+CXE.US,D,20070321,000000,3.35515,3.38543,3.35515,3.36027,60283.847183517,0
+CXE.US,D,20070322,000000,3.37034,3.37034,3.33978,3.33978,156894.98970798,0
+CXE.US,D,20070323,000000,3.345,3.36027,3.33978,3.35022,32010.6690776,0
+CXE.US,D,20070326,000000,3.35022,3.37537,3.33978,3.37537,44859.199191645,0
+CXE.US,D,20070327,000000,3.35515,3.38543,3.345,3.38543,124691.96497994,0
+CXE.US,D,20070328,000000,3.36027,3.36027,3.32971,3.33978,120144.71877007,0
+CXE.US,D,20070329,000000,3.33978,3.35515,3.33513,3.33513,78250.48543781,0
+CXE.US,D,20070330,000000,3.33513,3.37034,3.33513,3.345,63429.792821552,0
+CXE.US,D,20070402,000000,3.35515,3.37537,3.345,3.35515,43675.074354189,0
+CXE.US,D,20070403,000000,3.35515,3.38543,3.35515,3.37537,75686.777601951,0
+CXE.US,D,20070404,000000,3.37034,3.38543,3.35515,3.36027,49007.255718323,0
+CXE.US,D,20070405,000000,3.35022,3.37034,3.35022,3.36521,55724.190931681,0
+CXE.US,D,20070409,000000,3.36521,3.38543,3.36027,3.38068,95643.159251241,0
+CXE.US,D,20070410,000000,3.39606,3.4008,3.37537,3.38068,16207.514805807,0
+CXE.US,D,20070411,000000,3.38543,3.4008,3.38068,3.38068,45446.60784464,0
+CXE.US,D,20070412,000000,3.38543,3.39054,3.36521,3.37034,22130.207333426,0
+CXE.US,D,20070413,000000,3.38543,3.39054,3.36027,3.38068,38934.438323701,0
+CXE.US,D,20070416,000000,3.39606,3.39606,3.36027,3.36027,75094.198098139,0
+CXE.US,D,20070417,000000,3.36521,3.38068,3.36027,3.36027,71926.534886668,0
+CXE.US,D,20070418,000000,3.36521,3.38068,3.36521,3.36521,74701.213435926,0
+CXE.US,D,20070419,000000,3.36521,3.39606,3.35022,3.39054,91100.049722021,0
+CXE.US,D,20070420,000000,3.38068,3.4008,3.37034,3.39054,83980.822314979,0
+CXE.US,D,20070423,000000,3.40553,3.41067,3.38543,3.39054,38934.438323701,0
+CXE.US,D,20070424,000000,3.38543,3.40553,3.38543,3.39054,35563.043589975,0
+CXE.US,D,20070425,000000,3.39606,3.41608,3.39054,3.41608,64022.372325362,0
+CXE.US,D,20070426,000000,3.41067,3.42044,3.40553,3.41608,66404.066212408,0
+CXE.US,D,20070427,000000,3.42612,3.44171,3.41067,3.44171,67374.117825977,0
+CXE.US,D,20070430,000000,3.43076,3.44171,3.41608,3.42044,78647.606780678,0
+CXE.US,D,20070501,000000,3.42044,3.4357,3.40553,3.42612,92872.617382635,0
+CXE.US,D,20070502,000000,3.41608,3.44171,3.40553,3.4357,89514.666861039,0
+CXE.US,D,20070503,000000,3.43076,3.4563,3.42044,3.42044,89909.719863581,0
+CXE.US,D,20070504,000000,3.43076,3.44171,3.41067,3.42612,70156.035566381,0
+CXE.US,D,20070507,000000,3.42612,3.4357,3.41608,3.41608,56327.112137129,0
+CXE.US,D,20070508,000000,3.41608,3.42612,3.41067,3.41608,33592.94942809,0
+CXE.US,D,20070509,000000,3.42044,3.42612,3.39606,3.41067,77066.360600352,0
+CXE.US,D,20070510,000000,3.40553,3.41608,3.39606,3.40553,74701.213435926,0
+CXE.US,D,20070511,000000,3.39606,3.42044,3.39606,3.39606,89909.719863581,0
+CXE.US,D,20070514,000000,3.4008,3.41608,3.38543,3.4008,78849.269962604,0
+CXE.US,D,20070515,000000,3.39054,3.41608,3.38543,3.4008,75686.777601951,0
+CXE.US,D,20070516,000000,3.4008,3.42612,3.39054,3.42612,114218.92373195,0
+CXE.US,D,20070517,000000,3.40553,3.43076,3.40553,3.43076,102561.75764652,0
+CXE.US,D,20070518,000000,3.42612,3.44171,3.41608,3.42612,69357.65619999,0
+CXE.US,D,20070521,000000,3.44171,3.44576,3.42044,3.42044,243053.77438777,0
+CXE.US,D,20070522,000000,3.42612,3.46133,3.42612,3.4357,91890.155727103,0
+CXE.US,D,20070523,000000,3.4357,3.46133,3.41608,3.42044,63429.792821552,0
+CXE.US,D,20070524,000000,3.43076,3.45127,3.41067,3.41067,71531.481884128,0
+CXE.US,D,20070525,000000,3.4008,3.44171,3.4008,3.4357,50581.262707505,0
+CXE.US,D,20070529,000000,3.41067,3.42612,3.39054,3.39606,179817.37138683,0
+CXE.US,D,20070530,000000,3.38068,3.41608,3.38068,3.40553,53546.228566888,0
+CXE.US,D,20070531,000000,3.39054,3.42044,3.38543,3.38543,87340.841176902,0
+CXE.US,D,20070601,000000,3.39054,3.41067,3.37537,3.37537,77258.716250805,0
+CXE.US,D,20070604,000000,3.37537,3.41067,3.37537,3.38543,115995.62807323,0
+CXE.US,D,20070605,000000,3.39606,3.40553,3.38068,3.39606,40102.016438538,0
+CXE.US,D,20070606,000000,3.38543,3.39606,3.38068,3.38068,29041.566537561,0
+CXE.US,D,20070607,000000,3.38543,3.39054,3.29424,3.31445,115391.67269762,0
+CXE.US,D,20070608,000000,3.31445,3.33978,3.29965,3.32971,89514.666861039,0
+CXE.US,D,20070611,000000,3.31967,3.33513,3.30951,3.30951,60867.119155856,0
+CXE.US,D,20070612,000000,3.29965,3.30951,3.23904,3.23904,114218.92373195,0
+CXE.US,D,20070613,000000,3.28951,3.28951,3.24386,3.26425,57506.066123768,0
+CXE.US,D,20070614,000000,3.30469,3.30469,3.26425,3.29965,60066.671449137,0
+CXE.US,D,20070615,000000,3.27412,3.31445,3.26888,3.30469,66003.842359048,0
+CXE.US,D,20070618,000000,3.31967,3.31967,3.28951,3.30951,60867.119155856,0
+CXE.US,D,20070619,000000,3.30951,3.32478,3.30469,3.31445,45446.60784464,0
+CXE.US,D,20070620,000000,3.31445,3.345,3.29424,3.30951,185943.79543671,0
+CXE.US,D,20070621,000000,3.28951,3.30469,3.28951,3.30469,34975.634936981,0
+CXE.US,D,20070622,000000,3.29965,3.31445,3.28951,3.28951,36759.578469398,0
+CXE.US,D,20070625,000000,3.29424,3.31445,3.26425,3.27935,125476.9001342,0
+CXE.US,D,20070626,000000,3.27935,3.30469,3.26888,3.30469,46833.430034186,0
+CXE.US,D,20070627,000000,3.25392,3.30469,3.25392,3.27935,39718.339307799,0
+CXE.US,D,20070628,000000,3.27935,3.29965,3.21349,3.23904,191078.45029956,0
+CXE.US,D,20070629,000000,3.23904,3.26425,3.22848,3.24386,62442.160315201,0
+CXE.US,D,20070702,000000,3.23351,3.25912,3.22848,3.25392,65215.804694295,0
+CXE.US,D,20070703,000000,3.26425,3.27412,3.25912,3.27412,25498.499556661,0
+CXE.US,D,20070705,000000,3.27935,3.27935,3.23351,3.23904,66404.066212408,0
+CXE.US,D,20070706,000000,3.2485,3.2485,3.21349,3.23351,75094.198098139,0
+CXE.US,D,20070709,000000,3.22355,3.24386,3.20306,3.23351,116984.29474975,0
+CXE.US,D,20070710,000000,3.23351,3.2485,3.20306,3.21349,100981.54563635,0
+CXE.US,D,20070711,000000,3.21349,3.2485,3.20306,3.2485,132990.14637363,0
+CXE.US,D,20070712,000000,3.23351,3.25392,3.21891,3.21891,45650.339366891,0
+CXE.US,D,20070713,000000,3.20799,3.23351,3.18303,3.20306,76067.3522222,0
+CXE.US,D,20070716,000000,3.19338,3.23351,3.19338,3.20306,125875.05564724,0
+CXE.US,D,20070717,000000,3.20306,3.21349,3.18303,3.19338,123902.89314502,0
+CXE.US,D,20070718,000000,3.20306,3.20306,3.16795,3.17308,91890.155727103,0
+CXE.US,D,20070719,000000,3.19338,3.19822,3.16795,3.17781,95643.159251241,0
+CXE.US,D,20070720,000000,3.18817,3.22848,3.18817,3.19338,128249.51034315,0
+CXE.US,D,20070723,000000,3.20306,3.20306,3.17781,3.17781,48809.729217054,0
+CXE.US,D,20070724,000000,3.19338,3.19338,3.14755,3.15238,105719.07915636,0
+CXE.US,D,20070725,000000,3.17308,3.17781,3.13246,3.1581,118959.55976247,0
+CXE.US,D,20070726,000000,3.13769,3.14253,3.10714,3.12733,112238.48786845,0
+CXE.US,D,20070727,000000,3.11217,3.1581,3.08701,3.1581,127254.63864564,0
+CXE.US,D,20070730,000000,3.15238,3.16264,3.14253,3.16264,74885.295725068,0
+CXE.US,D,20070731,000000,3.1581,3.17781,3.13769,3.14755,63243.642192082,0
+CXE.US,D,20070801,000000,3.13769,3.1581,3.11766,3.15238,76485.156968342,0
+CXE.US,D,20070802,000000,3.16264,3.19822,3.14755,3.18817,82794.629137193,0
+CXE.US,D,20070803,000000,3.21891,3.21891,3.17308,3.17308,57891.811594835,0
+CXE.US,D,20070806,000000,3.21349,3.24386,3.16795,3.24386,240890.29040528,0
+CXE.US,D,20070807,000000,3.23351,3.23351,3.19822,3.21891,80823.500805143,0
+CXE.US,D,20070808,000000,3.21891,3.2485,3.20799,3.22848,56327.112137129,0
+CXE.US,D,20070809,000000,3.24386,3.26425,3.21349,3.21349,89710.125021983,0
+CXE.US,D,20070810,000000,3.20799,3.22848,3.17308,3.17308,69157.027188229,0
+CXE.US,D,20070813,000000,3.17308,3.20799,3.17308,3.18303,64615.985999338,0
+CXE.US,D,20070814,000000,3.20306,3.20799,3.1581,3.16795,157681.99320259,0
+CXE.US,D,20070815,000000,3.17781,3.17781,3.10714,3.10714,144054.73295526,0
+CXE.US,D,20070816,000000,3.102,3.11217,2.97051,3.03597,335147.66163712,0
+CXE.US,D,20070817,000000,3.03597,3.14755,3.03597,3.13769,141488.95677907,0
+CXE.US,D,20070820,000000,3.12733,3.19822,3.11217,3.11217,82403.712815306,0
+CXE.US,D,20070821,000000,3.12202,3.12202,3.00578,3.07678,145241.96030322,0
+CXE.US,D,20070822,000000,3.07678,3.19338,3.07678,3.1581,79042.65978322,0
+CXE.US,D,20070823,000000,3.16264,3.21891,3.13769,3.21891,130024.14634407,0
+CXE.US,D,20070824,000000,3.18817,3.20799,3.17781,3.18817,54142.944751353,0
+CXE.US,D,20070827,000000,3.14755,3.18303,3.12733,3.17781,52166.645568485,0
+CXE.US,D,20070828,000000,3.14755,3.18303,3.11217,3.12733,125084.94964216,0
+CXE.US,D,20070829,000000,3.16264,3.28951,3.16264,3.23351,87340.841176902,0
+CXE.US,D,20070830,000000,3.16264,3.17781,3.14253,3.17308,67583.020199047,0
+CXE.US,D,20070831,000000,3.17781,3.18303,3.11766,3.12733,127661.06751998,0
+CXE.US,D,20070904,000000,3.14755,3.14755,3.09175,3.12202,66003.842359048,0
+CXE.US,D,20070905,000000,3.11217,3.19338,3.11217,3.13246,89710.125021983,0
+CXE.US,D,20070906,000000,3.13246,3.18303,3.13246,3.17781,36359.354616038,0
+CXE.US,D,20070907,000000,3.16264,3.22355,3.13246,3.22355,76273.15208478,0
+CXE.US,D,20070910,000000,3.20799,3.23904,3.16264,3.18817,35563.043589975,0
+CXE.US,D,20070911,000000,3.18303,3.18817,3.14253,3.14253,47826.233391356,0
+CXE.US,D,20070912,000000,3.13769,3.15238,3.08701,3.12202,74291.682051094,0
+CXE.US,D,20070913,000000,3.09726,3.14253,3.09175,3.09726,81801.825780022,0
+CXE.US,D,20070914,000000,3.11217,3.11217,3.01625,3.08701,169948.28551445,0
+CXE.US,D,20070917,000000,3.08701,3.10714,3.05655,3.08701,86751.364183582,0
+CXE.US,D,20070918,000000,3.07678,3.08171,3.04612,3.05152,69157.027188229,0
+CXE.US,D,20070919,000000,3.07678,3.09175,3.04612,3.05655,143656.57744223,0
+CXE.US,D,20070920,000000,3.05152,3.07194,3.04612,3.05152,42093.828173861,0
+CXE.US,D,20070921,000000,3.06158,3.07194,3.03597,3.05152,99991.844789679,0
+CXE.US,D,20070924,000000,3.04612,3.07678,3.04158,3.07678,66003.842359048,0
+CXE.US,D,20070925,000000,3.07678,3.08701,3.04158,3.05655,60066.671449137,0
+CXE.US,D,20070926,000000,3.05655,3.07194,3.03597,3.05152,71926.534886668,0
+CXE.US,D,20070927,000000,3.04158,3.06642,3.02678,3.04158,215391.79084861,0
+CXE.US,D,20070928,000000,3.04612,3.06158,3.03597,3.05152,120734.1957634,0
+CXE.US,D,20071001,000000,3.04612,3.07678,3.04158,3.05152,102361.12863477,0
+CXE.US,D,20071002,000000,3.04612,3.06158,3.03597,3.05152,145830.40312637,0
+CXE.US,D,20071003,000000,3.04612,3.07678,3.04158,3.07678,80024.08726859,0
+CXE.US,D,20071004,000000,3.06642,3.09175,3.06158,3.07678,73315.425416543,0
+CXE.US,D,20071005,000000,3.07678,3.09175,3.05152,3.06158,147810.83898989,0
+CXE.US,D,20071008,000000,3.06158,3.07678,3.05655,3.07678,48225.423074552,0
+CXE.US,D,20071009,000000,3.05152,3.06158,3.02678,3.02678,127850.32065994,0
+CXE.US,D,20071010,000000,3.03597,3.04158,3.02678,3.02678,166779.58813283,0
+CXE.US,D,20071011,000000,3.03597,3.04158,3.00578,3.01625,150578.278348,0
+CXE.US,D,20071012,000000,3.02678,3.03104,3.01625,3.02678,78454.216960064,0
+CXE.US,D,20071015,000000,3.02678,3.04612,3.01625,3.04612,141877.80476063,0
+CXE.US,D,20071016,000000,3.04612,3.06642,3.03104,3.04612,83980.822314979,0
+CXE.US,D,20071017,000000,3.05152,3.05655,3.02678,3.04612,49208.918900249,0
+CXE.US,D,20071018,000000,3.03597,3.04158,3.01625,3.02678,97625.663455089,0
+CXE.US,D,20071019,000000,3.01625,3.03597,3.01625,3.03597,91492.000214071,0
+CXE.US,D,20071022,000000,3.03597,3.04158,3.01625,3.03104,68568.584365071,0
+CXE.US,D,20071023,000000,3.03104,3.03104,3.00578,3.02678,63040.944839992,0
+CXE.US,D,20071024,000000,3.01625,3.03104,3.00076,3.01112,78051.924766377,0
+CXE.US,D,20071025,000000,3.00578,3.01112,2.9857,2.9857,281784.48118921,0
+CXE.US,D,20071026,000000,3.01112,3.01112,2.9355,2.9355,219933.86620767,0
+CXE.US,D,20071029,000000,2.92485,2.9355,2.90977,2.90977,237921.18786522,0
+CXE.US,D,20071030,000000,2.9355,2.98085,2.91499,2.94546,140691.61158285,0
+CXE.US,D,20071031,000000,2.95569,2.98085,2.94546,2.95028,65597.413484706,0
+CXE.US,D,20071101,000000,2.9355,2.95028,2.91993,2.92485,108280.71865188,0
+CXE.US,D,20071102,000000,2.94546,2.96034,2.90977,2.94012,162429.86842422,0
+CXE.US,D,20071105,000000,2.9355,2.94546,2.90977,2.9355,105517.41597443,0
+CXE.US,D,20071106,000000,2.94012,2.97563,2.92485,2.95028,65013.107342205,0
+CXE.US,D,20071107,000000,2.91993,2.96034,2.90977,2.93017,79837.93663912,0
+CXE.US,D,20071108,000000,2.91499,2.9355,2.90001,2.90001,74291.682051094,0
+CXE.US,D,20071109,000000,2.89024,2.89024,2.80863,2.83367,167964.74714045,0
+CXE.US,D,20071112,000000,2.83367,2.85437,2.79837,2.79837,125875.05564724,0
+CXE.US,D,20071113,000000,2.81346,2.83899,2.80341,2.824,164013.18294488,0
+CXE.US,D,20071114,000000,2.80341,2.81898,2.76841,2.77799,177842.10637413,0
+CXE.US,D,20071115,000000,2.76841,2.80863,2.75273,2.77306,187524.00744687,0
+CXE.US,D,20071116,000000,2.77306,2.77799,2.75826,2.77306,91492.000214071,0
+CXE.US,D,20071119,000000,3.05152,3.05152,2.74288,2.81898,126465.56681073,0
+CXE.US,D,20071120,000000,2.8593,2.8593,2.75826,2.79335,207486.59411713,0
+CXE.US,D,20071121,000000,2.73281,2.79837,2.73281,2.78338,67976.004861262,0
+CXE.US,D,20071123,000000,2.75826,2.77799,2.7073,2.77799,252148.26680751,0
+CXE.US,D,20071126,000000,2.83899,2.83899,2.75273,2.75826,259257.15251291,0
+CXE.US,D,20071127,000000,2.75273,2.77799,2.68728,2.70197,345618.63454479,0
+CXE.US,D,20071128,000000,2.71772,2.78338,2.7127,2.75273,135162.93788759,0
+CXE.US,D,20071129,000000,2.75273,2.80341,2.73785,2.80341,193657.67068788,0
+CXE.US,D,20071130,000000,2.77799,2.824,2.74288,2.81898,250563.91811671,0
+CXE.US,D,20071203,000000,2.78338,2.824,2.76309,2.77799,169737.31480107,0
+CXE.US,D,20071204,000000,2.75273,2.78831,2.75273,2.75273,190301.78850661,0
+CXE.US,D,20071205,000000,2.75273,2.78338,2.75273,2.76841,167567.62579758,0
+CXE.US,D,20071206,000000,2.77306,2.79335,2.76841,2.78831,119741.39240623,0
+CXE.US,D,20071207,000000,2.76841,2.80863,2.76841,2.77799,112039.927197,0
+CXE.US,D,20071210,000000,2.77306,2.78831,2.76841,2.77306,112831.06737226,0
+CXE.US,D,20071211,000000,2.76309,2.78338,2.76309,2.76309,207880.61294952,0
+CXE.US,D,20071212,000000,2.78338,2.78338,2.73785,2.73785,223287.68004861,0
+CXE.US,D,20071213,000000,2.73785,2.75273,2.70197,2.70197,230608.57063757,0
+CXE.US,D,20071214,000000,2.70197,2.72779,2.69211,2.70197,236727.7554963,0
+CXE.US,D,20071217,000000,2.69211,2.70197,2.67713,2.68167,218563.59074075,0
+CXE.US,D,20071218,000000,2.67713,2.68728,2.66696,2.67713,267558.43641711,0
+CXE.US,D,20071219,000000,2.66696,2.68167,2.63129,2.65177,423867.05164227,0
+CXE.US,D,20071220,000000,2.64678,2.64678,2.62113,2.63642,342649.53200475,0
+CXE.US,D,20071221,000000,2.61658,2.66696,2.61658,2.63129,393234.93139291,0
+CXE.US,D,20071224,000000,2.62113,2.6718,2.62113,2.66165,212832.21969342,0
+CXE.US,D,20071226,000000,2.66165,2.68728,2.63642,2.63642,296511.06432058,0
+CXE.US,D,20071227,000000,2.63642,2.6718,2.63129,2.6718,395802.77590943,0
+CXE.US,D,20071228,000000,2.69704,2.69704,2.65177,2.67713,261259.30594989,0
+CXE.US,D,20071231,000000,2.6718,2.69704,2.6718,2.68167,275829.72938651,0
+CXE.US,D,20080102,000000,2.6718,2.73281,2.6718,2.73281,109666.50667128,0
+CXE.US,D,20080103,000000,2.73281,2.78338,2.73281,2.77799,149587.54333116,0
+CXE.US,D,20080104,000000,2.76841,2.81346,2.76841,2.79837,131602.29001392,0
+CXE.US,D,20080107,000000,2.824,2.82903,2.79837,2.82903,125476.9001342,0
+CXE.US,D,20080108,000000,2.82903,2.83899,2.80341,2.82903,203940.42462576,0
+CXE.US,D,20080109,000000,2.80863,2.84422,2.80863,2.83367,181995.33375163,0
+CXE.US,D,20080110,000000,2.824,2.84422,2.79837,2.81898,128437.72931294,0
+CXE.US,D,20080111,000000,2.81898,2.84422,2.81898,2.824,121328.84360754,0
+CXE.US,D,20080114,000000,2.83367,2.84885,2.824,2.84422,133780.25237871,0
+CXE.US,D,20080115,000000,2.84885,2.86925,2.83367,2.85437,157681.99320259,0
+CXE.US,D,20080116,000000,2.87447,2.87447,2.84422,2.84885,105926.94735927,0
+CXE.US,D,20080117,000000,2.86442,2.86442,2.84422,2.84885,96042.348934435,0
+CXE.US,D,20080118,000000,2.8593,2.8593,2.78831,2.79335,181794.70473986,0
+CXE.US,D,20080122,000000,2.66165,2.83367,2.66165,2.79335,242077.51775321,0
+CXE.US,D,20080123,000000,2.79837,2.83367,2.78831,2.82903,144054.73295526,0
+CXE.US,D,20080124,000000,2.83899,2.87447,2.82903,2.83367,238313.13835729,0
+CXE.US,D,20080125,000000,2.83367,2.8593,2.81898,2.81898,55530.801111065,0
+CXE.US,D,20080128,000000,2.81898,2.84885,2.79837,2.80863,237148.66275294,0
+CXE.US,D,20080129,000000,2.82903,2.83899,2.824,2.83367,103099.52613165,0
+CXE.US,D,20080130,000000,2.82903,2.84885,2.824,2.84885,143261.52443969,0
+CXE.US,D,20080131,000000,2.84885,2.8593,2.84422,2.8593,113622.2075475,0
+CXE.US,D,20080201,000000,2.86442,2.86925,2.85437,2.86442,170465.37059632,0
+CXE.US,D,20080204,000000,2.86442,2.87447,2.8593,2.86442,58689.156791063,0
+CXE.US,D,20080205,000000,2.87931,2.89024,2.86442,2.86442,120734.1957634,0
+CXE.US,D,20080206,000000,2.87447,2.88434,2.85437,2.86925,76485.156968342,0
+CXE.US,D,20080207,000000,2.86925,2.88434,2.84885,2.85437,114416.45023324,0
+CXE.US,D,20080208,000000,2.8593,2.88434,2.8593,2.86442,131489.56546608,0
+CXE.US,D,20080211,000000,2.85437,2.87931,2.85437,2.86925,85751.321635266,0
+CXE.US,D,20080212,000000,2.87931,2.89429,2.87447,2.88434,73315.425416543,0
+CXE.US,D,20080213,000000,2.87447,2.88434,2.84422,2.84422,137906.59133196,0
+CXE.US,D,20080214,000000,2.81346,2.82903,2.73281,2.73785,272302.17495808,0
+CXE.US,D,20080215,000000,2.72779,2.72779,2.67713,2.72228,293349.6061301,0
+CXE.US,D,20080219,000000,2.72228,2.78338,2.72228,2.77306,179817.37138683,0
+CXE.US,D,20080220,000000,2.75273,2.77306,2.63642,2.72779,256084.31845063,0
+CXE.US,D,20080221,000000,2.7127,2.71772,2.68167,2.69704,84377.943657848,0
+CXE.US,D,20080222,000000,2.68167,2.70197,2.64678,2.66696,164604.72827853,0
+CXE.US,D,20080225,000000,2.67713,2.72228,2.6718,2.68167,202624.96017749,0
+CXE.US,D,20080226,000000,2.73281,2.73281,2.69211,2.7127,178046.87206654,0
+CXE.US,D,20080227,000000,2.72228,2.72228,2.68728,2.69211,139115.53625335,0
+CXE.US,D,20080228,000000,2.68728,2.7073,2.65177,2.65177,143190.1666984,0
+CXE.US,D,20080229,000000,2.65177,2.75273,2.60635,2.61658,330005.76758311,0
+CXE.US,D,20080303,000000,2.61658,2.70197,2.61658,2.69211,186477.42724118,0
+CXE.US,D,20080304,000000,2.73281,2.73281,2.68167,2.71772,155693.28397776,0
+CXE.US,D,20080305,000000,2.74288,2.77306,2.73281,2.77306,175075.70118618,0
+CXE.US,D,20080306,000000,2.76309,2.76309,2.71772,2.72228,152351.88017879,0
+CXE.US,D,20080307,000000,2.69211,2.76841,2.69211,2.7477,147411.64930668,0
+CXE.US,D,20080310,000000,2.7477,2.7477,2.68728,2.69211,85441.07058615,0
+CXE.US,D,20080311,000000,2.69704,2.73281,2.68728,2.69704,108280.71865188,0
+CXE.US,D,20080312,000000,2.70197,2.7073,2.68167,2.68167,56710.789267868,0
+CXE.US,D,20080313,000000,2.6718,2.68728,2.65177,2.66165,124890.52565137,0
+CXE.US,D,20080314,000000,2.67713,2.67713,2.63642,2.64145,115391.67269762,0
+CXE.US,D,20080317,000000,2.65661,2.65661,2.12083,2.5959,397959.02070077,0
+CXE.US,D,20080318,000000,2.56592,2.64145,2.56592,2.59087,286134.20089781,0
+CXE.US,D,20080319,000000,2.58149,2.61089,2.5606,2.5606,173297.96267474,0
+CXE.US,D,20080320,000000,2.55027,2.59087,2.52037,2.5606,188914.96631707,0
+CXE.US,D,20080324,000000,2.53556,2.6014,2.53556,2.58149,103170.88387297,0
+CXE.US,D,20080325,000000,2.56592,2.65661,2.56592,2.65661,149397.25602102,0
+CXE.US,D,20080326,000000,2.70197,2.70197,2.62684,2.63642,115471.30380022,0
+CXE.US,D,20080327,000000,2.65177,2.66696,2.62113,2.64678,164211.74361631,0
+CXE.US,D,20080328,000000,2.63129,2.6718,2.63129,2.66696,58306.513830487,0
+CXE.US,D,20080331,000000,2.68167,2.68728,2.64145,2.68167,114613.9767345,0
+CXE.US,D,20080401,000000,2.69211,2.71772,2.66165,2.68167,114014.15803955,0
+CXE.US,D,20080402,000000,2.72228,2.72228,2.6718,2.69704,66994.57737589,0
+CXE.US,D,20080403,000000,2.68167,2.7127,2.6718,2.69704,63209.514576679,0
+CXE.US,D,20080404,000000,2.67713,2.7073,2.65177,2.65661,156505.10755627,0
+CXE.US,D,20080407,000000,2.65661,2.72779,2.65177,2.71772,123703.29830343,0
+CXE.US,D,20080408,000000,2.69211,2.74288,2.68728,2.70197,73624.642295496,0
+CXE.US,D,20080409,000000,2.7073,2.7127,2.6718,2.68167,60066.671449137,0
+CXE.US,D,20080410,000000,2.66165,2.73785,2.66165,2.73281,128945.50686333,0
+CXE.US,D,20080411,000000,2.68167,2.77799,2.68167,2.7477,124910.17488449,0
+CXE.US,D,20080414,000000,2.71772,2.74288,2.7073,2.72779,78250.48543781,0
+CXE.US,D,20080415,000000,2.72228,2.73281,2.65661,2.66696,148102.47497605,0
+CXE.US,D,20080416,000000,2.66696,2.7073,2.65661,2.68728,73903.868239698,0
+CXE.US,D,20080417,000000,2.7073,2.77306,2.68728,2.76309,157237.3000322,0
+CXE.US,D,20080418,000000,2.76309,2.77799,2.72779,2.75826,56373.649794494,0
+CXE.US,D,20080421,000000,2.76841,2.77799,2.73785,2.75826,55724.190931681,0
+CXE.US,D,20080422,000000,2.77799,2.77799,2.74288,2.77799,111008.85954379,0
+CXE.US,D,20080423,000000,2.77306,2.77799,2.73785,2.77799,63828.982504748,0
+CXE.US,D,20080424,000000,2.74288,2.78338,2.74288,2.77306,73121.001425763,0
+CXE.US,D,20080425,000000,2.78338,2.78338,2.7073,2.74288,133640.6394066,0
+CXE.US,D,20080428,000000,2.75826,2.77799,2.73785,2.75273,156899.12638864,0
+CXE.US,D,20080429,000000,2.76841,2.77799,2.73785,2.73785,86287.021780071,0
+CXE.US,D,20080430,000000,2.76309,2.77306,2.74288,2.75273,96246.080456688,0
+CXE.US,D,20080501,000000,2.73281,2.79335,2.73281,2.79335,149740.60051539,0
+CXE.US,D,20080502,000000,2.83367,2.84422,2.80863,2.824,88781.440214962,0
+CXE.US,D,20080505,000000,2.83899,2.85437,2.78831,2.79335,97434.341974801,0
+CXE.US,D,20080506,000000,2.80863,2.83367,2.79335,2.82903,53974.375014668,0
+CXE.US,D,20080507,000000,2.82903,2.83367,2.80863,2.83367,115397.8777186,0
+CXE.US,D,20080508,000000,2.83367,2.83899,2.824,2.83899,72519.114390479,0
+CXE.US,D,20080509,000000,2.824,2.83899,2.80863,2.81346,33732.562400191,0
+CXE.US,D,20080512,000000,2.81346,2.84422,2.81346,2.84422,79624.897585393,0
+CXE.US,D,20080513,000000,2.84422,2.84422,2.79837,2.79837,69120.831232498,0
+CXE.US,D,20080514,000000,2.79837,2.824,2.76841,2.76841,129508.09543239,0
+CXE.US,D,20080515,000000,2.76841,2.78831,2.7073,2.71772,197046.6463144,0
+CXE.US,D,20080516,000000,2.72228,2.75273,2.7127,2.7127,55594.919661215,0
+CXE.US,D,20080519,000000,2.72228,2.75273,2.72228,2.73785,96138.526759661,0
+CXE.US,D,20080520,000000,2.73281,2.79335,2.73281,2.77306,147215.15697558,0
+CXE.US,D,20080521,000000,2.79837,2.79837,2.75826,2.76841,54336.334571969,0
+CXE.US,D,20080522,000000,2.81346,2.81346,2.76309,2.76841,190100.12532471,0
+CXE.US,D,20080523,000000,2.75826,2.78831,2.75273,2.76309,63755.556423124,0
+CXE.US,D,20080527,000000,2.76841,2.78831,2.75826,2.76841,49976.273161728,0
+CXE.US,D,20080528,000000,2.76309,2.78831,2.75273,2.78338,103414.94803158,0
+CXE.US,D,20080529,000000,2.78338,2.79335,2.76841,2.78338,91941.864235288,0
+CXE.US,D,20080530,000000,2.76841,2.78338,2.75826,2.77306,55595.953831379,0
+CXE.US,D,20080602,000000,2.75826,2.80341,2.75826,2.79837,47646.287782869,0
+CXE.US,D,20080603,000000,2.80863,2.81346,2.78831,2.79335,38659.34906015,0
+CXE.US,D,20080604,000000,2.80341,2.80341,2.76841,2.76841,61212.531990539,0
+CXE.US,D,20080605,000000,2.78338,2.78338,2.76309,2.76309,35549.599377846,0
+CXE.US,D,20080606,000000,2.77799,2.77799,2.75826,2.76841,44471.385380253,0
+CXE.US,D,20080609,000000,2.7477,2.77306,2.74288,2.77306,48534.639953504,0
+CXE.US,D,20080610,000000,2.77306,2.77799,2.73785,2.75826,76323.826422801,0
+CXE.US,D,20080611,000000,2.73281,2.76309,2.69211,2.7073,131064.52152878,0
+CXE.US,D,20080612,000000,2.68167,2.71772,2.66165,2.68728,95775.533032196,0
+CXE.US,D,20080613,000000,2.67713,2.69704,2.6718,2.6718,43429.976025386,0
+CXE.US,D,20080616,000000,2.7073,2.75273,2.69211,2.69211,76067.3522222,0
+CXE.US,D,20080617,000000,2.69211,2.76309,2.68728,2.7127,98370.265972966,0
+CXE.US,D,20080618,000000,2.7073,2.73281,2.68728,2.69704,84082.170991023,0
+CXE.US,D,20080619,000000,2.7127,2.71772,2.65177,2.66696,106810.12867907,0
+CXE.US,D,20080620,000000,2.66165,2.6718,2.63129,2.64145,63243.642192082,0
+CXE.US,D,20080623,000000,2.63642,2.64678,2.61089,2.63642,87067.82025368,0
+CXE.US,D,20080624,000000,2.60635,2.6718,2.57569,2.66696,108879.50317669,0
+CXE.US,D,20080625,000000,2.68167,2.69704,2.64678,2.69211,96407.411002227,0
+CXE.US,D,20080626,000000,2.66165,2.69704,2.66165,2.67713,31027.173251903,0
+CXE.US,D,20080627,000000,2.69704,2.72779,2.65661,2.72779,90665.69825326,0
+CXE.US,D,20080630,000000,2.7477,2.75826,2.68728,2.68728,39195.049204956,0
+CXE.US,D,20080701,000000,2.73281,2.76309,2.68728,2.72228,53782.019364215,0
+CXE.US,D,20080702,000000,2.7073,2.74288,2.7073,2.72779,74658.812459215,0
+CXE.US,D,20080703,000000,2.72228,2.73281,2.72228,2.72228,18672.976476112,0
+CXE.US,D,20080707,000000,2.73281,2.77799,2.70197,2.72228,88744.21008907,0
+CXE.US,D,20080708,000000,2.72779,2.74288,2.65661,2.74288,136606.63943615,0
+CXE.US,D,20080709,000000,2.7073,2.75826,2.70197,2.73281,43649.220100095,0
+CXE.US,D,20080710,000000,2.71772,2.76309,2.70197,2.7127,81926.960369832,0
+CXE.US,D,20080711,000000,2.73281,2.77306,2.70197,2.77306,110336.64893735,0
+CXE.US,D,20080714,000000,2.75826,2.76841,2.72228,2.74288,86733.783290799,0
+CXE.US,D,20080715,000000,2.73281,2.75826,2.65177,2.75826,190807.49771668,0
+CXE.US,D,20080716,000000,2.72779,2.79335,2.68728,2.77306,113840.41745205,0
+CXE.US,D,20080717,000000,2.79837,2.80863,2.68728,2.80341,136729.70568565,0
+CXE.US,D,20080718,000000,2.77306,2.80341,2.76309,2.77799,76370.364080169,0
+CXE.US,D,20080721,000000,2.76309,2.78338,2.69704,2.71772,187180.66295251,0
+CXE.US,D,20080722,000000,2.71772,2.71772,2.65661,2.7127,186377.11273532,0
+CXE.US,D,20080723,000000,2.71772,2.71772,2.69211,2.70197,69185.983952813,0
+CXE.US,D,20080724,000000,2.69704,2.70197,2.64145,2.67713,175242.20258256,0
+CXE.US,D,20080725,000000,2.65661,2.67713,2.61658,2.65661,138510.54670756,0
+CXE.US,D,20080728,000000,2.67713,2.68728,2.65661,2.66696,63406.006907786,0
+CXE.US,D,20080729,000000,2.65661,2.69704,2.65661,2.69704,32458.464758489,0
+CXE.US,D,20080730,000000,2.70197,2.70197,2.66165,2.66165,48284.370773884,0
+CXE.US,D,20080731,000000,2.67713,2.67713,2.65661,2.66165,48196.466309968,0
+CXE.US,D,20080801,000000,2.67713,2.68728,2.65177,2.68728,46007.128073374,0
+CXE.US,D,20080804,000000,2.70197,2.70197,2.68167,2.68167,24702.188530597,0
+CXE.US,D,20080805,000000,2.69211,2.69704,2.66696,2.67713,81442.968733212,0
+CXE.US,D,20080806,000000,2.68167,2.69211,2.67713,2.69211,19950.176628307,0
+CXE.US,D,20080807,000000,2.69211,2.69211,2.66696,2.68167,46898.582754501,0
+CXE.US,D,20080808,000000,2.69211,2.69211,2.6718,2.69211,35324.150282154,0
+CXE.US,D,20080811,000000,2.6718,2.68167,2.65661,2.6718,62876.511783962,0
+CXE.US,D,20080812,000000,2.66696,2.72228,2.66696,2.69211,35831.927832543,0
+CXE.US,D,20080813,000000,2.6718,2.69211,2.65177,2.68167,83794.671685509,0
+CXE.US,D,20080814,000000,2.68167,2.73785,2.66696,2.72779,127126.40154535,0
+CXE.US,D,20080815,000000,2.69211,2.69704,2.66165,2.66696,63565.269112998,0
+CXE.US,D,20080818,000000,2.66696,2.68167,2.66165,2.6718,46296.695719216,0
+CXE.US,D,20080819,000000,2.67713,2.67713,2.66165,2.66165,47615.262677957,0
+CXE.US,D,20080820,000000,2.66165,2.68167,2.65661,2.68167,64752.496460948,0
+CXE.US,D,20080821,000000,2.68167,2.68167,2.66165,2.66696,37904.404840635,0
+CXE.US,D,20080822,000000,2.67713,2.67713,2.65177,2.65177,82264.099843205,0
+CXE.US,D,20080825,000000,2.66696,2.66696,2.65177,2.65661,38543.522001813,0
+CXE.US,D,20080826,000000,2.68728,2.68728,2.65661,2.66165,99708.48216482,0
+CXE.US,D,20080827,000000,2.68728,2.7127,2.66165,2.67713,91362.728943606,0
+CXE.US,D,20080828,000000,2.69211,2.70197,2.68167,2.68728,62279.795599496,0
+CXE.US,D,20080829,000000,2.71772,2.71772,2.66165,2.66165,55510.117707789,0
+CXE.US,D,20080902,000000,2.67713,2.69211,2.5959,2.5959,252022.09804755,0
+CXE.US,D,20080903,000000,2.62113,2.62684,2.6014,2.6014,50956.666476934,0
+CXE.US,D,20080904,000000,2.61089,2.62684,2.6014,2.62113,37959.21585931,0
+CXE.US,D,20080905,000000,2.62113,2.65177,2.62113,2.65177,70920.28731737,0
+CXE.US,D,20080908,000000,2.66696,2.66696,2.63642,2.65177,45221.158748949,0
+CXE.US,D,20080909,000000,2.66165,2.66165,2.60635,2.63129,46228.440488411,0
+CXE.US,D,20080910,000000,2.6014,2.6014,2.53023,2.5606,153674.58381817,0
+CXE.US,D,20080911,000000,2.57047,2.57569,2.53556,2.54049,44960.547867692,0
+CXE.US,D,20080912,000000,2.54049,2.55587,2.52037,2.54542,64146.472745009,0
+CXE.US,D,20080915,000000,2.53023,2.54542,2.52037,2.52037,59090.414814586,0
+CXE.US,D,20080916,000000,2.51516,2.51516,2.44912,2.45907,120263.64833891,0
+CXE.US,D,20080917,000000,2.47966,2.48489,2.20079,2.3937,233885.85588639,0
+CXE.US,D,20080918,000000,2.31769,2.31769,1.94872,2.26713,526813.52058969,0
+CXE.US,D,20080919,000000,2.28298,2.39892,2.26191,2.34296,308665.66625478,0
+CXE.US,D,20080922,000000,2.34815,2.36808,2.28298,2.30814,139469.22244933,0
+CXE.US,D,20080923,000000,2.24674,2.27206,2.21135,2.22169,116658.53114817,0
+CXE.US,D,20080924,000000,2.24171,2.32825,2.20079,2.28298,163540.56718007,0
+CXE.US,D,20080925,000000,2.30243,2.34296,2.25736,2.32302,115302.73406355,0
+CXE.US,D,20080926,000000,2.31769,2.31769,2.20641,2.22169,100911.22206522,0
+CXE.US,D,20080929,000000,2.19644,2.49969,2.03409,2.06978,84620.97364632,0
+CXE.US,D,20080930,000000,2.02956,2.1507,2.02956,2.08979,115489.91886317,0
+CXE.US,D,20081001,000000,2.09549,2.23194,2.08495,2.21135,102071.56098891,0
+CXE.US,D,20081002,000000,2.20079,2.22169,2.14588,2.1918,72399.150651489,0
+CXE.US,D,20081003,000000,2.16589,2.22623,2.13532,2.13532,85476.232371717,0
+CXE.US,D,20081006,000000,2.05469,2.05469,1.67555,1.90279,483702.06897474,0
+CXE.US,D,20081007,000000,1.90279,1.97887,1.87745,1.89273,169260.56235557,0
+CXE.US,D,20081008,000000,1.74565,1.83181,1.60923,1.71025,313103.29042728,0
+CXE.US,D,20081009,000000,1.65987,1.70012,1.54327,1.63969,314522.17189192,0
+CXE.US,D,20081010,000000,1.39668,1.39668,1.17921,1.37608,565117.11511352,0
+CXE.US,D,20081013,000000,1.57894,1.80192,1.53843,1.78152,284777.36964301,0
+CXE.US,D,20081014,000000,1.97377,2.06445,1.89776,1.90793,209014.06344896,0
+CXE.US,D,20081015,000000,1.74565,1.92298,1.69063,1.85705,144816.91636593,0
+CXE.US,D,20081016,000000,1.87745,1.88248,1.78152,1.8471,52831.616983757,0
+CXE.US,D,20081017,000000,1.86266,1.87252,1.82707,1.87252,63885.861863752,0
+CXE.US,D,20081020,000000,1.93314,2.25736,1.85231,2.06978,214236.62277574,0
+CXE.US,D,20081021,000000,1.98874,2.04435,1.9838,1.99406,119592.47190265,0
+CXE.US,D,20081022,000000,1.99406,2.16589,1.97887,2.05469,94941.991880238,0
+CXE.US,D,20081023,000000,2.10023,2.13532,2.02956,2.11484,157763.69264553,0
+CXE.US,D,20081024,000000,2.02423,2.10517,1.9988,2.10023,91095.913041366,0
+CXE.US,D,20081027,000000,2.10023,2.10023,1.89776,1.97377,161385.35655887,0
+CXE.US,D,20081028,000000,1.97377,2.00403,1.93314,1.93838,48479.828934827,0
+CXE.US,D,20081029,000000,1.93838,1.97377,1.93314,1.93314,112673.87350737,0
+CXE.US,D,20081030,000000,1.94872,1.97377,1.92298,1.93314,102874.07703597,0
+CXE.US,D,20081031,000000,1.92298,1.94872,1.89776,1.89776,89051.358627694,0
+CXE.US,D,20081103,000000,1.87745,1.94872,1.86266,1.93314,144989.62278326,0
+CXE.US,D,20081104,000000,1.91768,1.94872,1.91768,1.94301,83328.260941671,0
+CXE.US,D,20081105,000000,1.94301,2.02423,1.92298,1.95858,139525.06763819,0
+CXE.US,D,20081106,000000,1.97377,2.02423,1.95335,1.9988,100316.57422109,0
+CXE.US,D,20081107,000000,2.00905,2.00905,1.96853,1.99406,49110.672734695,0
+CXE.US,D,20081110,000000,2.04985,2.04985,2.00905,2.0191,143730.00352384,0
+CXE.US,D,20081111,000000,2.01418,2.01418,1.90279,1.92298,110684.13011237,0
+CXE.US,D,20081112,000000,1.89776,1.92298,1.7206,1.74565,270259.68888473,0
+CXE.US,D,20081113,000000,1.76645,1.79631,1.665,1.74092,303168.01766444,0
+CXE.US,D,20081114,000000,1.75106,1.82707,1.74092,1.77621,111209.48855553,0
+CXE.US,D,20081117,000000,1.77117,1.80647,1.75608,1.76645,75443.747613478,0
+CXE.US,D,20081118,000000,1.77117,1.79139,1.65987,1.72553,74534.712039567,0
+CXE.US,D,20081119,000000,1.71566,1.7206,1.6502,1.6502,108550.63706462,0
+CXE.US,D,20081120,000000,1.61878,1.65987,1.59915,1.61878,407633.68258238,0
+CXE.US,D,20081121,000000,1.6446,1.68493,1.6446,1.68493,117993.64482954,0
+CXE.US,D,20081124,000000,1.69518,1.77117,1.665,1.7206,228180.33909315,0
+CXE.US,D,20081125,000000,1.70012,1.75106,1.69063,1.7206,55876.213945747,0
+CXE.US,D,20081126,000000,1.73599,1.81682,1.73599,1.75106,135816.53343107,0
+CXE.US,D,20081128,000000,1.78152,1.78152,1.69518,1.7206,70419.748958129,0
+CXE.US,D,20081201,000000,1.71566,1.71566,1.6446,1.65427,80330.20163705,0
+CXE.US,D,20081202,000000,1.68009,1.70012,1.62508,1.62972,91263.448607889,0
+CXE.US,D,20081203,000000,1.62508,1.68009,1.61878,1.63969,88475.325846502,0
+CXE.US,D,20081204,000000,1.63969,1.63969,1.55825,1.57894,89633.596429867,0
+CXE.US,D,20081205,000000,1.57894,1.57894,1.49791,1.51794,148714.70371297,0
+CXE.US,D,20081208,000000,1.56881,1.56881,1.50295,1.52354,42768.107120605,0
+CXE.US,D,20081209,000000,1.51794,1.54327,1.49318,1.49791,87571.461123411,0
+CXE.US,D,20081210,000000,1.47763,1.49318,1.44184,1.45246,46492.153880158,0
+CXE.US,D,20081211,000000,1.4373,1.4373,1.39155,1.42212,120133.34289826,0
+CXE.US,D,20081212,000000,1.40673,1.4373,1.35104,1.40673,129823.51733231,0
+CXE.US,D,20081215,000000,1.40142,1.45246,1.39155,1.40142,181629.23751366,0
+CXE.US,D,20081216,000000,1.39668,1.41206,1.22484,1.33547,369575.18638734,0
+CXE.US,D,20081217,000000,1.25463,1.40673,1.23935,1.40142,313465.24998459,0
+CXE.US,D,20081218,000000,1.40142,1.44763,1.32085,1.34601,198950.5535858,0
+CXE.US,D,20081219,000000,1.36101,1.39155,1.34601,1.37144,160463.910943,0
+CXE.US,D,20081222,000000,1.35587,1.4168,1.35587,1.39155,133126.65683523,0
+CXE.US,D,20081223,000000,1.38149,1.40142,1.35587,1.36101,203245.46227573,0
+CXE.US,D,20081224,000000,1.37144,1.39155,1.35587,1.38149,104622.85878281,0
+CXE.US,D,20081226,000000,1.39155,1.42696,1.38149,1.42696,70539.71269712,0
+CXE.US,D,20081229,000000,1.39155,1.46745,1.39155,1.4168,257694.52139554,0
+CXE.US,D,20081230,000000,1.43227,1.45246,1.41206,1.43227,100382.76111156,0
+CXE.US,D,20081231,000000,1.4168,1.4572,1.41206,1.42696,176342.55963673,0
+CXE.US,D,20090102,000000,1.46745,1.53843,1.46745,1.52354,116933.6204117,0
+CXE.US,D,20090105,000000,1.54327,1.59412,1.52838,1.59412,132519.59894912,0
+CXE.US,D,20090106,000000,1.58415,1.6446,1.58415,1.62508,265763.11701288,0
+CXE.US,D,20090107,000000,1.61878,1.65427,1.60449,1.60923,96644.235969721,0
+CXE.US,D,20090108,000000,1.60449,1.6502,1.59915,1.6502,161262.29030938,0
+CXE.US,D,20090109,000000,1.6446,1.69063,1.6446,1.68009,238195.24295862,0
+CXE.US,D,20090112,000000,1.68009,1.70012,1.66954,1.69518,270696.10869383,0
+CXE.US,D,20090113,000000,1.71566,1.73066,1.69518,1.7206,108275.54780107,0
+CXE.US,D,20090114,000000,1.69518,1.70012,1.68009,1.68493,102757.21580747,0
+CXE.US,D,20090115,000000,1.68009,1.68009,1.61878,1.66954,69189.086463303,0
+CXE.US,D,20090116,000000,1.65427,1.70012,1.63436,1.6446,153962.08312369,0
+CXE.US,D,20090120,000000,1.63436,1.665,1.61433,1.665,30629.017738871,0
+CXE.US,D,20090121,000000,1.67555,1.68493,1.66954,1.68009,92345.19059914,0
+CXE.US,D,20090122,000000,1.66954,1.73066,1.6502,1.73066,165385.52675214,0
+CXE.US,D,20090123,000000,1.72553,1.74565,1.69518,1.71025,78858.577494077,0
+CXE.US,D,20090126,000000,1.7206,1.77117,1.70012,1.73066,151822.38505495,0
+CXE.US,D,20090127,000000,1.91768,1.91768,1.71566,1.74565,133620.9901735,0
+CXE.US,D,20090128,000000,1.75608,1.79631,1.75608,1.76645,147162.41429723,0
+CXE.US,D,20090129,000000,1.75106,1.81189,1.74565,1.80192,107306.53035766,0
+CXE.US,D,20090130,000000,1.80647,1.86266,1.77621,1.8471,67767.102488188,0
+CXE.US,D,20090202,000000,1.88248,1.89273,1.83713,1.85705,97882.137655691,0
+CXE.US,D,20090203,000000,1.88759,1.94301,1.86709,1.92811,66275.829112106,0
+CXE.US,D,20090204,000000,1.92811,2.02423,1.92811,1.95858,120736.26410371,0
+CXE.US,D,20090205,000000,1.95858,1.97377,1.92811,1.94872,115987.35471192,0
+CXE.US,D,20090206,000000,1.9838,1.9838,1.92298,1.93838,52520.331764477,0
+CXE.US,D,20090209,000000,1.94301,1.97377,1.90279,1.95335,88325.371172763,0
+CXE.US,D,20090210,000000,1.97377,1.98874,1.92298,1.94301,126246.32273602,0
+CXE.US,D,20090211,000000,1.93314,1.97377,1.90793,1.91768,184724.50881368,0
+CXE.US,D,20090212,000000,1.9132,1.95858,1.88759,1.88759,59213.481064068,0
+CXE.US,D,20090213,000000,1.88759,1.89776,1.84207,1.8471,46674.167828974,0
+CXE.US,D,20090217,000000,1.84207,1.84207,1.75608,1.77621,52605.133717902,0
+CXE.US,D,20090218,000000,1.80647,1.80647,1.7206,1.7206,55899.999859513,0
+CXE.US,D,20090219,000000,1.73066,1.75106,1.69063,1.7206,52566.869421846,0
+CXE.US,D,20090220,000000,1.68493,1.69518,1.63969,1.69063,97236.815473532,0
+CXE.US,D,20090223,000000,1.70012,1.71566,1.54839,1.5888,257800.00675225,0
+CXE.US,D,20090224,000000,1.84207,1.84207,1.56881,1.69063,98498.503073268,0
+CXE.US,D,20090225,000000,1.67555,1.73066,1.65427,1.72553,114016.22637987,0
+CXE.US,D,20090226,000000,1.72553,1.76645,1.68493,1.73066,126057.06959607,0
+CXE.US,D,20090227,000000,1.71566,1.79139,1.69518,1.79139,107650.90902217,0
+CXE.US,D,20090302,000000,1.77621,1.77621,1.66954,1.7206,174949.5324262,0
+CXE.US,D,20090303,000000,1.70012,1.73599,1.6502,1.665,137184.74055768,0
+CXE.US,D,20090304,000000,1.66954,1.69063,1.6502,1.6502,178337.47388254,0
+CXE.US,D,20090305,000000,1.62508,1.68493,1.62508,1.65987,67982.209882243,0
+CXE.US,D,20090306,000000,1.6446,1.69063,1.63436,1.6502,75630.93241311,0
+CXE.US,D,20090309,000000,1.65427,1.65427,1.58415,1.58415,154115.14030794,0
+CXE.US,D,20090310,000000,1.59412,1.63969,1.59412,1.60449,44065.990676073,0
+CXE.US,D,20090311,000000,1.61433,1.63969,1.61433,1.62508,63353.264229435,0
+CXE.US,D,20090312,000000,1.62508,1.65987,1.62508,1.6502,96320.540708476,0
+CXE.US,D,20090313,000000,1.63436,1.65427,1.61878,1.61878,144221.23435162,0
+CXE.US,D,20090316,000000,1.65427,1.69063,1.62972,1.6446,122441.6107037,0
+CXE.US,D,20090317,000000,1.63436,1.6446,1.60923,1.61878,109128.73818613,0
+CXE.US,D,20090318,000000,1.61433,1.6446,1.60449,1.63969,155098.63613363,0
+CXE.US,D,20090319,000000,1.6446,1.65987,1.62508,1.63436,170952.46474344,0
+CXE.US,D,20090320,000000,1.63436,1.65987,1.62972,1.65427,117535.50744702,0
+CXE.US,D,20090323,000000,1.65987,1.70561,1.65987,1.70561,152407.72536763,0
+CXE.US,D,20090324,000000,1.69518,1.70561,1.665,1.68009,195307.17209901,0
+CXE.US,D,20090325,000000,1.68493,1.71566,1.68009,1.71566,125435.53332766,0
+CXE.US,D,20090326,000000,1.71566,1.75608,1.70561,1.73599,46062.973262216,0
+CXE.US,D,20090327,000000,1.71025,1.75608,1.71025,1.74565,60692.344398186,0
+CXE.US,D,20090330,000000,1.73066,1.75106,1.7206,1.75106,88811.431149712,0
+CXE.US,D,20090331,000000,1.75106,1.79631,1.74092,1.78654,65065.850020556,0
+CXE.US,D,20090401,000000,1.78152,1.8471,1.74565,1.8471,110111.19984168,0
+CXE.US,D,20090402,000000,1.8471,1.92298,1.8471,1.85705,149915.37527306,0
+CXE.US,D,20090403,000000,1.83713,1.85705,1.81189,1.81682,201489.44133774,0
+CXE.US,D,20090406,000000,1.81189,1.8471,1.69518,1.76102,401922.99493831,0
+CXE.US,D,20090407,000000,1.74565,1.80192,1.74565,1.78152,95178.816847729,0
+CXE.US,D,20090408,000000,1.75106,1.87745,1.75106,1.82707,143296.68622526,0
+CXE.US,D,20090409,000000,1.82707,1.90793,1.81189,1.86266,122800.4677505,0
+CXE.US,D,20090413,000000,1.89273,1.89273,1.85705,1.86709,94120.860770246,0
+CXE.US,D,20090414,000000,1.83713,1.86709,1.82175,1.86709,76865.73158859,0
+CXE.US,D,20090415,000000,1.90793,1.90793,1.81682,1.85705,87240.526671023,0
+CXE.US,D,20090416,000000,1.85705,1.90279,1.85231,1.90279,63812.435782127,0
+CXE.US,D,20090417,000000,1.88759,1.93314,1.86709,1.89273,96823.147408043,0
+CXE.US,D,20090420,000000,1.74565,1.83713,1.74565,1.80192,208322.20360942,0
+CXE.US,D,20090421,000000,1.79631,1.86266,1.79631,1.84207,76562.71973062,0
+CXE.US,D,20090422,000000,1.8471,1.88248,1.83181,1.87252,72007.200159437,0
+CXE.US,D,20090423,000000,1.87252,1.89776,1.86266,1.87745,64908.65615567,0
+CXE.US,D,20090424,000000,1.89776,1.94872,1.88248,1.94872,112548.73891757,0
+CXE.US,D,20090427,000000,1.90279,1.96313,1.89776,1.94872,66750.513217253,0
+CXE.US,D,20090428,000000,1.90793,1.98874,1.90793,1.95858,168336.01422922,0
+CXE.US,D,20090429,000000,1.94872,1.9838,1.93838,1.96313,33993.173281448,0
+CXE.US,D,20090430,000000,2.0191,2.0191,1.97377,2.00905,77641.35921138,0
+CXE.US,D,20090501,000000,2.02423,2.04985,1.9988,2.02423,145698.0293454,0
+CXE.US,D,20090504,000000,2.02423,2.03942,2.00905,2.02423,108226.94180336,0
+CXE.US,D,20090505,000000,2.02423,2.06445,2.02423,2.04985,84177.314646084,0
+CXE.US,D,20090506,000000,2.05971,2.10023,2.04985,2.06978,108284.85533254,0
+CXE.US,D,20090507,000000,2.06445,2.10023,2.02423,2.04985,139472.32495982,0
+CXE.US,D,20090508,000000,2.03942,2.07529,2.03409,2.06978,50094.168560392,0
+CXE.US,D,20090511,000000,2.02956,2.07993,2.02956,2.05971,107418.22073534,0
+CXE.US,D,20090512,000000,2.05971,2.09549,2.04985,2.05469,47933.787088383,0
+CXE.US,D,20090513,000000,2.07993,2.10023,2.03942,2.03942,80229.88713117,0
+CXE.US,D,20090514,000000,2.04435,2.05971,2.02956,2.02956,85666.519681841,0
+CXE.US,D,20090515,000000,2.04435,2.08495,2.02423,2.05469,51274.156717196,0
+CXE.US,D,20090518,000000,2.07529,2.07529,2.02423,2.02423,96289.515603564,0
+CXE.US,D,20090519,000000,2.02956,2.05971,2.02956,2.04985,88196.099902298,0
+CXE.US,D,20090520,000000,2.05469,2.08495,2.05469,2.05971,110292.17962032,0
+CXE.US,D,20090521,000000,2.05971,2.10023,2.03942,2.10023,216970.96868862,0
+CXE.US,D,20090522,000000,2.09549,2.11484,2.05971,2.08495,78027.104682447,0
+CXE.US,D,20090526,000000,2.06445,2.11484,2.04435,2.10023,193105.42382045,0
+CXE.US,D,20090527,000000,2.07529,2.12083,2.04435,2.04435,237246.90891847,0
+CXE.US,D,20090528,000000,2.04985,2.07529,2.04985,2.05469,122680.50401151,0
+CXE.US,D,20090529,000000,2.08495,2.11039,2.06445,2.08495,175880.28557356,0
+CXE.US,D,20090601,000000,2.08495,2.10517,2.05971,2.06445,160300.51205713,0
+CXE.US,D,20090602,000000,2.06978,2.10517,2.06978,2.08979,44751.645494619,0
+CXE.US,D,20090603,000000,2.10023,2.10517,2.06978,2.10517,80732.493830736,0
+CXE.US,D,20090604,000000,2.11039,2.13532,2.10023,2.11484,66158.967883607,0
+CXE.US,D,20090605,000000,2.12527,2.22169,2.12527,2.16589,91121.767295459,0
+CXE.US,D,20090608,000000,2.18618,2.20641,2.17587,2.20079,67617.14781445,0
+CXE.US,D,20090609,000000,2.21135,2.22623,2.1918,2.21675,121743.54584317,0
+CXE.US,D,20090610,000000,2.21135,2.21135,2.13058,2.14044,100933.97380883,0
+CXE.US,D,20090611,000000,2.13532,2.16048,2.10023,2.16048,216545.92475131,0
+CXE.US,D,20090612,000000,2.13058,2.15554,2.11484,2.11484,60907.45179224,0
+CXE.US,D,20090615,000000,2.10517,2.11039,2.07529,2.07993,130535.02640496,0
+CXE.US,D,20090616,000000,2.07529,2.09549,2.06978,2.08979,66881.852828046,0
+CXE.US,D,20090617,000000,2.10023,2.13532,2.09549,2.10517,95643.159251241,0
+CXE.US,D,20090618,000000,2.11039,2.12527,2.06978,2.08979,83444.088000008,0
+CXE.US,D,20090619,000000,2.08979,2.10517,2.07993,2.08979,58969.41690543,0
+CXE.US,D,20090622,000000,2.05469,2.08495,2.04435,2.07529,123485.0883989,0
+CXE.US,D,20090623,000000,2.07529,2.13058,2.07529,2.10023,60540.321384121,0
+CXE.US,D,20090624,000000,2.08979,2.11039,2.08495,2.08979,46272.90980545,0
+CXE.US,D,20090625,000000,2.10023,2.11484,2.06445,2.08495,82676.733738529,0
+CXE.US,D,20090626,000000,2.08979,2.11039,2.06445,2.10023,119785.86172327,0
+CXE.US,D,20090629,000000,2.10517,2.11039,2.07529,2.08495,91503.376085873,0
+CXE.US,D,20090630,000000,2.08979,2.11484,2.04985,2.04985,71209.854963209,0
+CXE.US,D,20090701,000000,2.05971,2.10517,2.05469,2.10517,114242.70964571,0
+CXE.US,D,20090702,000000,2.08979,2.11039,2.04435,2.10023,81780.108206584,0
+CXE.US,D,20090706,000000,2.07529,2.09549,2.07529,2.07529,114769.10225907,0
+CXE.US,D,20090707,000000,2.06978,2.07529,2.05971,2.05971,41389.558292369,0
+CXE.US,D,20090708,000000,2.07993,2.07993,2.02956,2.07993,100592.6976548,0
+CXE.US,D,20090709,000000,2.06978,2.10023,2.05971,2.10023,75283.451238101,0
+CXE.US,D,20090710,000000,2.10023,2.10023,2.06978,2.09549,70250.14505128,0
+CXE.US,D,20090713,000000,2.07529,2.10023,2.06978,2.08979,65579.832591923,0
+CXE.US,D,20090714,000000,2.11484,2.11484,2.07529,2.08495,47034.059045949,0
+CXE.US,D,20090715,000000,2.11039,2.13058,2.08495,2.11484,137675.97138543,0
+CXE.US,D,20090716,000000,2.10023,2.13058,2.06445,2.13058,83922.908785811,0
+CXE.US,D,20090717,000000,2.13532,2.14588,2.10023,2.14588,39868.293981538,0
+CXE.US,D,20090720,000000,2.12527,2.1507,2.09549,2.13532,83523.719102615,0
+CXE.US,D,20090721,000000,2.11039,2.27206,2.11039,2.1918,165190.06859118,0
+CXE.US,D,20090722,000000,2.18108,2.20079,2.13058,2.18618,37242.535935855,0
+CXE.US,D,20090723,000000,2.20641,2.23194,2.17587,2.23194,63900.340246044,0
+CXE.US,D,20090724,000000,2.21135,2.22623,2.1507,2.19644,78994.053785524,0
+CXE.US,D,20090727,000000,2.17587,2.22169,2.17587,2.22169,92873.6515528,0
+CXE.US,D,20090728,000000,2.24674,2.25195,2.22169,2.23677,63073.004115069,0
+CXE.US,D,20090729,000000,2.22623,2.25195,2.21675,2.21675,120483.92658377,0
+CXE.US,D,20090730,000000,2.22623,2.32825,2.21675,2.25195,122450.91823517,0
+CXE.US,D,20090731,000000,2.24674,2.29769,2.23194,2.26191,61354.213302967,0
+CXE.US,D,20090803,000000,2.2774,2.37361,2.2774,2.29218,83378.935279695,0
+CXE.US,D,20090804,000000,2.29218,2.36808,2.29218,2.31229,118258.39239144,0
+CXE.US,D,20090805,000000,2.29769,2.35822,2.29769,2.34815,76886.414991865,0
+CXE.US,D,20090806,000000,2.38877,2.43413,2.30243,2.31769,233313.95978587,0
+CXE.US,D,20090807,000000,2.35338,2.35338,2.30814,2.31229,64687.343740634,0
+CXE.US,D,20090810,000000,2.31229,2.31229,2.23677,2.25195,112199.18940223,0
+CXE.US,D,20090811,000000,2.22623,2.2774,2.22623,2.24674,73606.027232548,0
+CXE.US,D,20090812,000000,2.24674,2.2774,2.24171,2.27206,42164.151744995,0
+CXE.US,D,20090813,000000,2.25736,2.2774,2.25736,2.25736,50557.476793739,0
+CXE.US,D,20090814,000000,2.26191,2.32302,2.20641,2.20641,205359.30609037,0
+CXE.US,D,20090817,000000,2.18108,2.23194,2.16048,2.17131,168329.80920823,0
+CXE.US,D,20090818,000000,2.17131,2.27206,2.17131,2.25736,160274.65780303,0
+CXE.US,D,20090819,000000,2.27206,2.32302,2.23677,2.2774,99207.943805579,0
+CXE.US,D,20090820,000000,2.26191,2.30814,2.26191,2.28705,27093.189949116,0
+CXE.US,D,20090821,000000,2.28705,2.31769,2.28298,2.30243,90764.978588976,0
+CXE.US,D,20090824,000000,2.29218,2.35822,2.29218,2.31229,162456.75684849,0
+CXE.US,D,20090825,000000,2.32825,2.33318,2.2774,2.30243,209712.12830946,0
+CXE.US,D,20090826,000000,2.2774,2.30243,2.2774,2.29218,52011.520043928,0
+CXE.US,D,20090827,000000,2.30814,2.32302,2.29218,2.29218,153079.93597404,0
+CXE.US,D,20090828,000000,2.30814,2.31769,2.29218,2.30243,153472.92063624,0
+CXE.US,D,20090831,000000,2.32825,2.36295,2.31769,2.33772,138003.80332733,0
+CXE.US,D,20090901,000000,2.34296,2.3937,2.34296,2.37872,117680.29126994,0
+CXE.US,D,20090902,000000,2.41391,2.44912,2.3937,2.3937,136785.55087448,0
+CXE.US,D,20090903,000000,2.4292,2.45907,2.41904,2.45907,74384.75736583,0
+CXE.US,D,20090904,000000,2.46439,2.47473,2.44912,2.46971,130580.52989217,0
+CXE.US,D,20090908,000000,2.47473,2.48963,2.46439,2.47473,78966.131191104,0
+CXE.US,D,20090909,000000,2.47966,2.48489,2.44912,2.47966,90557.110386068,0
+CXE.US,D,20090910,000000,2.43878,2.46439,2.43878,2.45442,88899.335613627,0
+CXE.US,D,20090911,000000,2.47473,2.47966,2.43878,2.46439,122652.58141709,0
+CXE.US,D,20090914,000000,2.46439,2.47966,2.43413,2.47966,77429.354327817,0
+CXE.US,D,20090915,000000,2.46439,2.47966,2.45442,2.47473,93942.983502085,0
+CXE.US,D,20090916,000000,2.47473,2.505,2.45442,2.49969,106400.59729424,0
+CXE.US,D,20090917,000000,2.49515,2.51516,2.47966,2.49515,103985.80996196,0
+CXE.US,D,20090918,000000,2.48963,2.49515,2.45907,2.47966,92892.266615746,0
+CXE.US,D,20090921,000000,2.43878,2.505,2.43878,2.505,136630.42534993,0
+CXE.US,D,20090922,000000,2.49515,2.51516,2.47966,2.48963,87231.219139549,0
+CXE.US,D,20090923,000000,2.49969,2.51516,2.49515,2.505,105497.76674133,0
+CXE.US,D,20090924,000000,2.51516,2.52037,2.49515,2.49515,96906.915191305,0
+CXE.US,D,20090925,000000,2.50993,2.51516,2.47966,2.47966,81357.132609623,0
+CXE.US,D,20090928,000000,2.47966,2.505,2.47966,2.505,95546.981426013,0
+CXE.US,D,20090929,000000,2.49515,2.54542,2.48489,2.53023,98911.136968592,0
+CXE.US,D,20090930,000000,2.55587,2.56592,2.53023,2.54542,60240.412036641,0
+CXE.US,D,20091001,000000,2.56592,2.56592,2.50993,2.52037,79780.023109951,0
+CXE.US,D,20091002,000000,2.50993,2.53556,2.49969,2.52037,54150.1839425,0
+CXE.US,D,20091005,000000,2.50993,2.54542,2.505,2.54049,75024.908697171,0
+CXE.US,D,20091006,000000,2.54049,2.5959,2.54049,2.58149,86100.871150603,0
+CXE.US,D,20091007,000000,2.55587,2.6014,2.55587,2.6014,126393.17489927,0
+CXE.US,D,20091008,000000,2.6014,2.60635,2.57569,2.59087,73556.38706469,0
+CXE.US,D,20091009,000000,2.59087,2.59087,2.53023,2.53556,99105.560959371,0
+CXE.US,D,20091012,000000,2.505,2.505,2.39892,2.47473,470043.78362249,0
+CXE.US,D,20091013,000000,2.45442,2.49969,2.45442,2.47966,180006.62452682,0
+CXE.US,D,20091014,000000,2.47966,2.48489,2.39892,2.41904,169296.75831132,0
+CXE.US,D,20091015,000000,2.37872,2.39892,2.31229,2.34296,192416.66649142,0
+CXE.US,D,20091016,000000,2.35338,2.40386,2.34815,2.36808,123579.19788379,0
+CXE.US,D,20091019,000000,2.36295,2.40386,2.34296,2.38877,98814.959143366,0
+CXE.US,D,20091020,000000,2.37872,2.41904,2.37872,2.41904,72317.451208554,0
+CXE.US,D,20091021,000000,2.37872,2.44912,2.37872,2.4292,154719.09568352,0
+CXE.US,D,20091022,000000,2.41904,2.41904,2.37872,2.39892,178140.98155146,0
+CXE.US,D,20091023,000000,2.3937,2.39892,2.36808,2.3937,80726.288809755,0
+CXE.US,D,20091026,000000,2.36808,2.41391,2.36808,2.40386,85154.6054508,0
+CXE.US,D,20091027,000000,2.40386,2.4292,2.40386,2.41391,68667.864700788,0
+CXE.US,D,20091028,000000,2.41391,2.42378,2.39892,2.41904,62151.558499195,0
+CXE.US,D,20091029,000000,2.41391,2.41391,2.36808,2.40386,222830.57683624,0
+CXE.US,D,20091030,000000,2.40386,2.42378,2.33772,2.35338,144992.72529375,0
+CXE.US,D,20091102,000000,2.3937,2.39892,2.35338,2.37361,131202.06616056,0
+CXE.US,D,20091103,000000,2.35822,2.38877,2.34296,2.38877,78640.367589532,0
+CXE.US,D,20091104,000000,2.38877,2.38877,2.34296,2.34296,105182.34484138,0
+CXE.US,D,20091105,000000,2.31769,2.34815,2.31229,2.34296,119247.05906797,0
+CXE.US,D,20091106,000000,2.32302,2.37361,2.32302,2.36808,119408.3896135,0
+CXE.US,D,20091109,000000,2.36295,2.41391,2.35822,2.41391,190857.13788454,0
+CXE.US,D,20091110,000000,2.39892,2.40386,2.35338,2.35338,84639.588709267,0
+CXE.US,D,20091111,000000,2.36295,2.37361,2.34296,2.34815,105108.91875977,0
+CXE.US,D,20091112,000000,2.35338,2.36808,2.33318,2.33318,70788.947706577,0
+CXE.US,D,20091113,000000,2.33318,2.33772,2.32825,2.33318,74595.728079227,0
+CXE.US,D,20091116,000000,2.33318,2.37361,2.33318,2.36295,105224.74581808,0
+CXE.US,D,20091117,000000,2.37361,2.38877,2.35338,2.38337,84633.383688285,0
+CXE.US,D,20091118,000000,2.38337,2.38337,2.36295,2.37361,76215.238555612,0
+CXE.US,D,20091119,000000,2.37361,2.37361,2.34815,2.36295,59770.898782314,0
+CXE.US,D,20091120,000000,2.34296,2.36808,2.34296,2.36808,34055.223491272,0
+CXE.US,D,20091123,000000,2.36295,2.37361,2.35822,2.36808,64502.227281328,0
+CXE.US,D,20091124,000000,2.37872,2.37872,2.33318,2.33318,105211.30160598,0
+CXE.US,D,20091125,000000,2.34296,2.37361,2.34296,2.37361,58204.130984278,0
+CXE.US,D,20091127,000000,2.35822,2.37872,2.33318,2.37872,21261.504395901,0
+CXE.US,D,20091130,000000,2.38337,2.40386,2.36808,2.40386,62514.552226659,0
+CXE.US,D,20091201,000000,2.40869,2.42378,2.39892,2.42378,77048.779707569,0
+CXE.US,D,20091202,000000,2.41904,2.43878,2.40386,2.43878,74475.764340236,0
+CXE.US,D,20091203,000000,2.4292,2.44912,2.42378,2.44912,57792.531259119,0
+CXE.US,D,20091204,000000,2.45442,2.45442,2.41904,2.41904,58152.422476093,0
+CXE.US,D,20091207,000000,2.40869,2.45442,2.40869,2.43878,105923.84484876,0
+CXE.US,D,20091208,000000,2.43413,2.44912,2.4292,2.43878,69719.615757292,0
+CXE.US,D,20091209,000000,2.43413,2.43413,2.40386,2.40386,110060.52550364,0
+CXE.US,D,20091210,000000,2.41391,2.41391,2.39892,2.39892,87970.650806607,0
+CXE.US,D,20091211,000000,2.36808,2.39892,2.36808,2.38337,118292.52000684,0
+CXE.US,D,20091214,000000,2.39892,2.40869,2.37872,2.38877,176252.5868325,0
+CXE.US,D,20091215,000000,2.37872,2.38877,2.34296,2.35338,133695.45042529,0
+CXE.US,D,20091216,000000,2.35338,2.37361,2.34815,2.34815,48292.644135193,0
+CXE.US,D,20091217,000000,2.34815,2.38337,2.34815,2.34815,123978.38756699,0
+CXE.US,D,20091218,000000,2.35822,2.36808,2.34296,2.36808,131961.14706074,0
+CXE.US,D,20091221,000000,2.37361,2.39892,2.33318,2.34296,378273.59163438,0
+CXE.US,D,20091222,000000,2.34296,2.35338,2.33772,2.34815,78484.20789481,0
+CXE.US,D,20091223,000000,2.35338,2.39892,2.35338,2.3937,117092.88261695,0
+CXE.US,D,20091224,000000,2.36295,2.40386,2.36295,2.40386,77404.534243887,0
+CXE.US,D,20091228,000000,2.40869,2.41391,2.37872,2.3937,177123.35811034,0
+CXE.US,D,20091229,000000,2.39892,2.40869,2.37872,2.39892,183302.52483856,0
+CXE.US,D,20091230,000000,2.38337,2.42378,2.38337,2.41391,105853.52127764,0
+CXE.US,D,20091231,000000,2.44438,2.44438,2.40869,2.44438,182770.96137443,0
+CXE.US,D,20100104,000000,2.44438,2.45907,2.43878,2.45907,144084.72389002,0
+CXE.US,D,20100105,000000,2.44438,2.47966,2.44438,2.47966,52000.144172126,0
+CXE.US,D,20100106,000000,2.45442,2.48963,2.45442,2.47966,81708.750465288,0
+CXE.US,D,20100107,000000,2.48963,2.48963,2.46971,2.47473,81300.253250618,0
+CXE.US,D,20100108,000000,2.46971,2.49515,2.46971,2.48489,61729.617072396,0
+CXE.US,D,20100111,000000,2.49969,2.51516,2.47473,2.47473,129100.63238787,0
+CXE.US,D,20100112,000000,2.45907,2.48963,2.45907,2.47966,89733.910935747,0
+CXE.US,D,20100113,000000,2.46439,2.48489,2.46439,2.46439,84487.565695202,0
+CXE.US,D,20100114,000000,2.46971,2.47966,2.44912,2.47473,75259.665324335,0
+CXE.US,D,20100115,000000,2.49969,2.49969,2.47473,2.47473,70573.840312524,0
+CXE.US,D,20100119,000000,2.46971,2.505,2.46971,2.505,41496.077819232,0
+CXE.US,D,20100120,000000,2.505,2.505,2.48489,2.48963,62906.50271871,0
+CXE.US,D,20100121,000000,2.47966,2.49515,2.45442,2.45907,121425.02143276,0
+CXE.US,D,20100122,000000,2.45907,2.47473,2.44438,2.47473,91559.221274713,0
+CXE.US,D,20100125,000000,2.49515,2.49515,2.43413,2.43413,134787.53411816,0
+CXE.US,D,20100126,000000,2.43413,2.48963,2.43413,2.48963,100496.51982957,0
+CXE.US,D,20100127,000000,2.47473,2.48489,2.44438,2.47473,160955.14177077,0
+CXE.US,D,20100128,000000,2.46439,2.48489,2.44912,2.47966,109368.66566413,0
+CXE.US,D,20100129,000000,2.505,2.505,2.45907,2.45907,98025.887308448,0
+CXE.US,D,20100201,000000,2.46439,2.48963,2.45907,2.47966,81085.145856565,0
+CXE.US,D,20100202,000000,2.48963,2.50993,2.47966,2.50993,145881.07746438,0
+CXE.US,D,20100203,000000,2.49515,2.57047,2.48963,2.57047,80425.345292111,0
+CXE.US,D,20100204,000000,2.52037,2.53023,2.49969,2.49969,130651.88763346,0
+CXE.US,D,20100205,000000,2.49969,2.5251,2.45907,2.49515,115286.18734092,0
+CXE.US,D,20100208,000000,2.49969,2.505,2.47966,2.48489,85855.772821802,0
+CXE.US,D,20100209,000000,2.47966,2.49515,2.46439,2.48963,67883.96371669,0
+CXE.US,D,20100210,000000,2.47966,2.49969,2.46439,2.48489,69918.176428726,0
+CXE.US,D,20100211,000000,2.48489,2.48489,2.46439,2.48489,56246.446864357,0
+CXE.US,D,20100212,000000,2.47966,2.505,2.46971,2.46971,70281.170156191,0
+CXE.US,D,20100216,000000,2.47473,2.48963,2.46439,2.48489,122867.68881113,0
+CXE.US,D,20100217,000000,2.47966,2.48489,2.46971,2.47966,96615.279205135,0
+CXE.US,D,20100218,000000,2.46439,2.46971,2.44912,2.46439,155092.43111262,0
+CXE.US,D,20100219,000000,2.44912,2.45907,2.4292,2.44912,148638.17512087,0
+CXE.US,D,20100222,000000,2.43878,2.44912,2.3937,2.41391,133276.61150898,0
+CXE.US,D,20100223,000000,2.41391,2.44438,2.41391,2.43878,84777.133341043,0
+CXE.US,D,20100224,000000,2.4292,2.45442,2.42378,2.45442,86076.051066674,0
+CXE.US,D,20100225,000000,2.44912,2.45907,2.41391,2.44438,166483.81546599,0
+CXE.US,D,20100226,000000,2.45442,2.46971,2.44438,2.46971,114578.81494893,0
+CXE.US,D,20100301,000000,2.46439,2.49515,2.45907,2.49515,91830.173857607,0
+CXE.US,D,20100302,000000,2.48963,2.49969,2.48489,2.49969,178973.48853324,0
+CXE.US,D,20100303,000000,2.49969,2.50993,2.48963,2.48963,239241.8231643,0
+CXE.US,D,20100304,000000,2.49969,2.50993,2.48963,2.49515,80972.42130872,0
+CXE.US,D,20100305,000000,2.49515,2.50993,2.48963,2.505,65762.880710902,0
+CXE.US,D,20100308,000000,2.50993,2.5251,2.505,2.5251,80024.08726859,0
+CXE.US,D,20100309,000000,2.51516,2.52037,2.50993,2.51516,67288.281702388,0
+CXE.US,D,20100310,000000,2.52037,2.52037,2.48963,2.48963,78106.735785054,0
+CXE.US,D,20100311,000000,2.48963,2.48963,2.45442,2.45907,81361.269290278,0
+CXE.US,D,20100312,000000,2.45907,2.45907,2.44438,2.44438,92382.420725032,0
+CXE.US,D,20100315,000000,2.43878,2.46971,2.43878,2.43878,104853.47872931,0
+CXE.US,D,20100316,000000,2.43878,2.45442,2.4292,2.45442,184754.49974843,0
+CXE.US,D,20100317,000000,2.45442,2.47473,2.45442,2.47473,68075.285196979,0
+CXE.US,D,20100318,000000,2.46971,2.49515,2.46971,2.48963,75545.096289522,0
+CXE.US,D,20100319,000000,2.49515,2.505,2.48963,2.49515,86403.883008572,0
+CXE.US,D,20100322,000000,2.47966,2.50993,2.47966,2.505,87035.760978606,0
+CXE.US,D,20100323,000000,2.49969,2.51516,2.49969,2.51516,70099.156207376,0
+CXE.US,D,20100324,000000,2.51516,2.5251,2.50993,2.51516,79774.852259133,0
+CXE.US,D,20100325,000000,2.5251,2.53023,2.50993,2.52037,105221.6433076,0
+CXE.US,D,20100326,000000,2.5251,2.5251,2.50993,2.50993,83523.719102615,0
+CXE.US,D,20100329,000000,2.53023,2.53023,2.505,2.505,130956.96783176,0
+CXE.US,D,20100330,000000,2.505,2.505,2.48489,2.49969,68009.098306499,0
+CXE.US,D,20100331,000000,2.505,2.52037,2.49515,2.51516,93706.158534593,0
+CXE.US,D,20100401,000000,2.52037,2.5251,2.505,2.5251,406228.24532987,0
+CXE.US,D,20100405,000000,2.5251,2.54542,2.52037,2.54049,177099.57219656,0
+CXE.US,D,20100406,000000,2.54542,2.55027,2.54049,2.54542,77917.482645093,0
+CXE.US,D,20100407,000000,2.54542,2.55027,2.53023,2.54049,61821.658216968,0
+CXE.US,D,20100408,000000,2.54049,2.55587,2.54049,2.55587,57583.628886047,0
+CXE.US,D,20100409,000000,2.55587,2.57569,2.55027,2.57569,88873.481359533,0
+CXE.US,D,20100412,000000,2.5606,2.56592,2.54049,2.55587,82097.598446845,0
+CXE.US,D,20100413,000000,2.55027,2.55587,2.53023,2.54542,95530.434703395,0
+CXE.US,D,20100414,000000,2.54542,2.55587,2.53023,2.53023,99997.015640498,0
+CXE.US,D,20100415,000000,2.53023,2.54049,2.52037,2.52037,65198.223801511,0
+CXE.US,D,20100416,000000,2.53023,2.53556,2.5251,2.53556,66584.011820895,0
+CXE.US,D,20100419,000000,2.52037,2.53023,2.51516,2.53023,96480.837083852,0
+CXE.US,D,20100420,000000,2.53023,2.54542,2.53023,2.53556,76628.9066211,0
+CXE.US,D,20100421,000000,2.53556,2.55027,2.53023,2.53023,119819.98933866,0
+CXE.US,D,20100422,000000,2.53023,2.53556,2.51516,2.51516,120818.99771681,0
+CXE.US,D,20100423,000000,2.52125,2.54677,2.51661,2.54677,91859.130622192,0
+CXE.US,D,20100426,000000,2.54542,2.55587,2.53556,2.54049,73191.324996897,0
+CXE.US,D,20100427,000000,2.55027,2.55587,2.54049,2.54049,105614.62796982,0
+CXE.US,D,20100428,000000,2.54542,2.55027,2.53023,2.54542,59715.053593471,0
+CXE.US,D,20100429,000000,2.54542,2.56592,2.53556,2.54049,111449.41603353,0
+CXE.US,D,20100430,000000,2.56592,2.57047,2.54049,2.54049,70172.582289,0
+CXE.US,D,20100503,000000,2.56592,2.57047,2.54542,2.55027,141836.43795408,0
+CXE.US,D,20100504,000000,2.5606,2.58149,2.5606,2.58149,178542.23957498,0
+CXE.US,D,20100505,000000,2.57047,2.59087,2.56592,2.57047,68997.764983014,0
+CXE.US,D,20100506,000000,2.59087,2.59087,2.50993,2.53023,222414.84043044,0
+CXE.US,D,20100507,000000,2.54542,2.5606,2.53023,2.54049,196440.62259846,0
+CXE.US,D,20100510,000000,2.57569,2.63642,2.55587,2.56592,84776.09917088,0
+CXE.US,D,20100511,000000,2.54542,2.56592,2.54542,2.56592,62372.870914231,0
+CXE.US,D,20100512,000000,2.57047,2.57569,2.55587,2.5606,59364.46990797,0
+CXE.US,D,20100513,000000,2.5606,2.57047,2.5606,2.5606,33197.896425548,0
+CXE.US,D,20100514,000000,2.5606,2.5606,2.54049,2.55027,63404.972737623,0
+CXE.US,D,20100517,000000,2.55027,2.5606,2.47966,2.53556,69886.117153651,0
+CXE.US,D,20100518,000000,2.5606,2.5606,2.53023,2.55587,90729.816803409,0
+CXE.US,D,20100519,000000,2.55587,2.55587,2.5251,2.54542,69420.740579977,0
+CXE.US,D,20100520,000000,2.53023,2.53023,2.44912,2.46439,190759.92588914,0
+CXE.US,D,20100521,000000,2.47966,2.47966,2.33772,2.4292,722171.36702674,0
+CXE.US,D,20100524,000000,2.45907,2.505,2.41904,2.49515,153473.95480641,0
+CXE.US,D,20100525,000000,2.47966,2.49969,2.44912,2.49969,151978.54474968,0
+CXE.US,D,20100526,000000,2.51516,2.54542,2.505,2.50993,119701.05976984,0
+CXE.US,D,20100527,000000,2.5251,2.54542,2.52037,2.5251,57448.152594599,0
+CXE.US,D,20100528,000000,2.55027,2.5606,2.53556,2.5606,96107.50165475,0
+CXE.US,D,20100601,000000,2.53556,2.55587,2.49515,2.49969,184288.08900459,0
+CXE.US,D,20100602,000000,2.48963,2.5251,2.48963,2.5251,60821.615668651,0
+CXE.US,D,20100603,000000,2.54542,2.55587,2.52037,2.55587,84944.668907564,0
+CXE.US,D,20100604,000000,2.53023,2.56592,2.5251,2.54049,108941.5533865,0
+CXE.US,D,20100607,000000,2.54049,2.55027,2.505,2.52037,108877.43483636,0
+CXE.US,D,20100608,000000,2.49969,2.52037,2.46439,2.48489,114641.89932893,0
+CXE.US,D,20100609,000000,2.48489,2.505,2.47473,2.47473,102168.77298432,0
+CXE.US,D,20100610,000000,2.46971,2.48963,2.45907,2.46971,103376.68373553,0
+CXE.US,D,20100611,000000,2.47473,2.48963,2.46971,2.48489,69447.629004233,0
+CXE.US,D,20100614,000000,2.48489,2.49515,2.45442,2.45442,141504.46933152,0
+CXE.US,D,20100615,000000,2.45907,2.47966,2.45442,2.45442,133709.92880757,0
+CXE.US,D,20100616,000000,2.45907,2.45907,2.43878,2.44912,88613.90464844,0
+CXE.US,D,20100617,000000,2.45907,2.46439,2.43878,2.45907,114025.53391134,0
+CXE.US,D,20100618,000000,2.45442,2.46971,2.45442,2.45907,109764.75283682,0
+CXE.US,D,20100621,000000,2.45907,2.47966,2.43878,2.47966,308048.26666704,0
+CXE.US,D,20100622,000000,2.49515,2.49515,2.44912,2.46439,163698.79521511,0
+CXE.US,D,20100623,000000,2.45442,2.46439,2.44438,2.45907,99495.443111093,0
+CXE.US,D,20100624,000000,2.46971,2.46971,2.44438,2.46439,139790.84937026,0
+CXE.US,D,20100625,000000,2.46971,2.505,2.46971,2.49969,110901.30584675,0
+CXE.US,D,20100628,000000,2.48963,2.53023,2.48963,2.53023,143261.52443969,0
+CXE.US,D,20100629,000000,2.52037,2.52037,2.48963,2.52037,117797.15249843,0
+CXE.US,D,20100630,000000,2.51933,2.52966,2.50888,2.52416,102484.19488424,0
+CXE.US,D,20100701,000000,2.5251,2.53023,2.505,2.53023,107080.04709181,0
+CXE.US,D,20100702,000000,2.53023,2.53023,2.51516,2.53023,75318.613023667,0
+CXE.US,D,20100706,000000,2.53023,2.54542,2.52037,2.5251,101077.72346158,0
+CXE.US,D,20100707,000000,2.54049,2.54049,2.53023,2.53556,142300.78035759,0
+CXE.US,D,20100708,000000,2.53556,2.55587,2.53023,2.55027,74856.338960483,0
+CXE.US,D,20100709,000000,2.55027,2.5606,2.54049,2.55027,85046.01758361,0
+CXE.US,D,20100712,000000,2.54049,2.54049,2.52037,2.54049,71566.643669693,0
+CXE.US,D,20100713,000000,2.54542,2.55027,2.53023,2.54049,37113.26466539,0
+CXE.US,D,20100714,000000,2.55027,2.55027,2.53556,2.54049,33764.621675267,0
+CXE.US,D,20100715,000000,2.55027,2.5606,2.53556,2.55587,130808.04732818,0
+CXE.US,D,20100716,000000,2.55587,2.56592,2.54049,2.56592,42784.653843225,0
+CXE.US,D,20100719,000000,2.55587,2.57047,2.54542,2.56592,59095.585665404,0
+CXE.US,D,20100720,000000,2.57047,2.58149,2.5606,2.57569,56973.468489452,0
+CXE.US,D,20100721,000000,2.58149,2.58585,2.57047,2.58585,113209.57365217,0
+CXE.US,D,20100722,000000,2.58149,2.59087,2.57047,2.58585,93407.283357278,0
+CXE.US,D,20100723,000000,2.58585,2.58585,2.5606,2.57047,145102.3473311,0
+CXE.US,D,20100726,000000,2.58585,2.62684,2.58585,2.60635,255461.74801207,0
+CXE.US,D,20100727,000000,2.62684,2.62684,2.58585,2.58585,130150.31510407,0
+CXE.US,D,20100728,000000,2.59087,2.6014,2.58585,2.59087,60460.690281513,0
+CXE.US,D,20100729,000000,2.5959,2.6014,2.59087,2.59087,50878.069544493,0
+CXE.US,D,20100730,000000,2.6014,2.60635,2.59087,2.60635,106122.40552021,0
+CXE.US,D,20100802,000000,2.61089,2.63129,2.61089,2.62684,64379.161031845,0
+CXE.US,D,20100803,000000,2.62113,2.64678,2.62113,2.63642,204703.64220658,0
+CXE.US,D,20100804,000000,2.64678,2.67713,2.64678,2.6718,191815.8136263,0
+CXE.US,D,20100805,000000,2.6718,2.7127,2.6718,2.68167,193973.09258783,0
+CXE.US,D,20100806,000000,2.68728,2.68728,2.66165,2.68167,143567.63880815,0
+CXE.US,D,20100809,000000,2.69211,2.69211,2.66696,2.66696,246171.79743139,0
+CXE.US,D,20100810,000000,2.65661,2.69211,2.65661,2.68728,71441.509079883,0
+CXE.US,D,20100811,000000,2.68167,2.68167,2.65661,2.6718,184159.85190429,0
+CXE.US,D,20100812,000000,2.6718,2.6718,2.64145,2.6718,137383.30122911,0
+CXE.US,D,20100813,000000,2.6718,2.69211,2.66165,2.69211,104237.11331175,0
+CXE.US,D,20100816,000000,2.69211,2.7127,2.68167,2.7073,165795.05813697,0
+CXE.US,D,20100817,000000,2.71772,2.72228,2.69704,2.70197,126005.36108787,0
+CXE.US,D,20100818,000000,2.7073,2.7127,2.69211,2.69211,99525.434045841,0
+CXE.US,D,20100819,000000,2.69211,2.70197,2.65177,2.66696,260768.0751221,0
+CXE.US,D,20100820,000000,2.6718,2.6718,2.64145,2.65177,85895.071288023,0
+CXE.US,D,20100823,000000,2.6718,2.67713,2.64145,2.65177,270820.20911348,0
+CXE.US,D,20100824,000000,2.65661,2.67713,2.65661,2.66165,79487.352953619,0
+CXE.US,D,20100825,000000,2.66696,2.68167,2.65177,2.68167,79848.278340756,0
+CXE.US,D,20100826,000000,2.68728,2.70197,2.68167,2.69211,104376.72628385,0
+CXE.US,D,20100827,000000,2.69211,2.69211,2.68167,2.68728,48809.729217054,0
+CXE.US,D,20100830,000000,2.68728,2.71772,2.67713,2.69704,340715.6337986,0
+CXE.US,D,20100831,000000,2.70612,2.71174,2.68021,2.7009,115086.59249933,0
+CXE.US,D,20100901,000000,2.7073,2.7073,2.68728,2.69704,85444.173096642,0
+CXE.US,D,20100902,000000,2.68728,2.74288,2.68728,2.7127,328696.50815584,0
+CXE.US,D,20100903,000000,2.71772,2.72228,2.69704,2.69704,74363.03979239,0
+CXE.US,D,20100907,000000,2.68728,2.70197,2.65661,2.65661,286590.26994001,0
+CXE.US,D,20100908,000000,2.65661,2.69211,2.57047,2.61658,428155.75531121,0
+CXE.US,D,20100909,000000,2.64678,2.64678,2.61089,2.62684,198511.03126623,0
+CXE.US,D,20100910,000000,2.64145,2.65177,2.61089,2.64678,313462.1474741,0
+CXE.US,D,20100913,000000,2.64145,2.64145,2.59087,2.63129,187620.1852721,0
+CXE.US,D,20100914,000000,2.62684,2.64145,2.62684,2.63642,97096.168331265,0
+CXE.US,D,20100915,000000,2.62113,2.63129,2.58149,2.5959,200788.27396673,0
+CXE.US,D,20100916,000000,2.58585,2.61658,2.58585,2.6014,226287.80769356,0
+CXE.US,D,20100917,000000,2.61658,2.62684,2.5959,2.5959,105494.66423083,0
+CXE.US,D,20100920,000000,2.60635,2.65177,2.60635,2.62684,144785.89126101,0
+CXE.US,D,20100921,000000,2.62684,2.65177,2.62684,2.63129,88799.021107748,0
+CXE.US,D,20100922,000000,2.63129,2.65661,2.62113,2.65661,212062.7970916,0
+CXE.US,D,20100923,000000,2.64145,2.65661,2.63642,2.63642,41363.704038276,0
+CXE.US,D,20100924,000000,2.64678,2.66165,2.62684,2.62684,96413.61602321,0
+CXE.US,D,20100927,000000,2.62113,2.63642,2.62113,2.63642,49681.534665069,0
+CXE.US,D,20100928,000000,2.62113,2.64678,2.61089,2.63642,80459.472907515,0
+CXE.US,D,20100929,000000,2.63129,2.64145,2.62684,2.63642,24557.404707675,0
+CXE.US,D,20100930,000000,2.65439,2.65439,2.62374,2.62946,219766.33064114,0
+CXE.US,D,20101001,000000,2.63129,2.64678,2.62113,2.64678,131244.46713727,0
+CXE.US,D,20101004,000000,2.65661,2.66696,2.63642,2.64678,176443.90831277,0
+CXE.US,D,20101005,000000,2.64678,2.65177,2.63642,2.64678,59787.445504932,0
+CXE.US,D,20101006,000000,2.65177,2.65177,2.63642,2.64678,99499.579791748,0
+CXE.US,D,20101007,000000,2.64678,2.66165,2.63642,2.63642,116217.97465843,0
+CXE.US,D,20101008,000000,2.64145,2.68167,2.64145,2.68167,240445.59723487,0
+CXE.US,D,20101011,000000,2.65661,2.68728,2.65177,2.66165,136462.8897834,0
+CXE.US,D,20101012,000000,2.66165,2.67713,2.65661,2.66696,57510.202804422,0
+CXE.US,D,20101013,000000,2.67713,2.67713,2.64678,2.65661,131307.55151727,0
+CXE.US,D,20101014,000000,2.64678,2.66165,2.64145,2.64678,120613.19785423,0
+CXE.US,D,20101015,000000,2.64678,2.66165,2.63642,2.65177,124475.82341573,0
+CXE.US,D,20101018,000000,2.65661,2.6718,2.64145,2.66696,147368.21415982,0
+CXE.US,D,20101019,000000,2.66165,2.6718,2.63129,2.63642,145679.41428246,0
+CXE.US,D,20101020,000000,2.63642,2.65177,2.62113,2.63642,251932.12524329,0
+CXE.US,D,20101021,000000,2.63129,2.65661,2.62684,2.64678,132694.37370681,0
+CXE.US,D,20101022,000000,2.65177,2.65177,2.62684,2.64145,89700.817490509,0
+CXE.US,D,20101025,000000,2.65177,2.65177,2.61658,2.61658,246925.70748072,0
+CXE.US,D,20101026,000000,2.61658,2.66696,2.61658,2.64678,200173.97688948,0
+CXE.US,D,20101027,000000,2.66165,2.66165,2.62684,2.65177,122911.12395803,0
+CXE.US,D,20101028,000000,2.65661,2.65661,2.64145,2.64678,59191.76349063,0
+CXE.US,D,20101029,000000,2.64075,2.66775,2.64075,2.65661,98067.254114997,0
+CXE.US,D,20101101,000000,2.6718,2.67713,2.66165,2.67713,84437.925527342,0
+CXE.US,D,20101102,000000,2.68167,2.68167,2.62684,2.66696,424363.45332085,0
+CXE.US,D,20101103,000000,2.66696,2.6718,2.65661,2.65661,69717.547416963,0
+CXE.US,D,20101104,000000,2.66165,2.6718,2.65177,2.6718,90610.887234582,0
+CXE.US,D,20101105,000000,2.66696,2.68167,2.64678,2.65661,141750.6018305,0
+CXE.US,D,20101108,000000,2.66165,2.66165,2.61089,2.61089,340573.95248617,0
+CXE.US,D,20101109,000000,2.61089,2.62684,2.6014,2.6014,179876.31908616,0
+CXE.US,D,20101110,000000,2.59087,2.6014,2.53556,2.55027,341281.32487814,0
+CXE.US,D,20101111,000000,2.53023,2.53556,2.47966,2.48963,269235.86042264,0
+CXE.US,D,20101112,000000,2.49515,2.52037,2.47966,2.49969,322450.12036697,0
+CXE.US,D,20101115,000000,2.50993,2.50993,2.29769,2.32302,1178091.4887234,0
+CXE.US,D,20101116,000000,2.2774,2.36295,2.17587,2.36295,887041.87703732,0
+CXE.US,D,20101117,000000,2.37872,2.44912,2.37872,2.43413,293742.5907923,0
+CXE.US,D,20101118,000000,2.44912,2.45442,2.37872,2.38337,309865.30364467,0
+CXE.US,D,20101119,000000,2.38877,2.41904,2.38337,2.40869,171277.19417485,0
+CXE.US,D,20101122,000000,2.3937,2.47473,2.3937,2.44912,318585.42646516,0
+CXE.US,D,20101123,000000,2.45907,2.52037,2.45442,2.505,258928.28640085,0
+CXE.US,D,20101124,000000,2.49969,2.5251,2.47473,2.52037,131191.72445892,0
+CXE.US,D,20101126,000000,2.505,2.55587,2.505,2.54542,58856.692357586,0
+CXE.US,D,20101129,000000,2.54542,2.55587,2.5251,2.5251,135571.43510227,0
+CXE.US,D,20101130,000000,2.54852,2.54852,2.51844,2.52801,156250.70169599,0
+CXE.US,D,20101201,000000,2.5251,2.5251,2.45442,2.47473,264096.03470897,0
+CXE.US,D,20101202,000000,2.47966,2.48963,2.45442,2.46439,131580.57244048,0
+CXE.US,D,20101203,000000,2.46439,2.52037,2.45907,2.48489,165835.39077336,0
+CXE.US,D,20101206,000000,2.50993,2.50993,2.44438,2.47473,134944.72798307,0
+CXE.US,D,20101207,000000,2.45442,2.45442,2.37872,2.3937,325142.06530315,0
+CXE.US,D,20101208,000000,2.41391,2.41391,2.35822,2.40386,224423.19888836,0
+CXE.US,D,20101209,000000,2.43878,2.43878,2.38877,2.41904,183510.39304147,0
+CXE.US,D,20101210,000000,2.3937,2.3937,2.35822,2.37872,303593.06160174,0
+CXE.US,D,20101213,000000,2.34296,2.35822,2.26191,2.28705,364133.38298585,0
+CXE.US,D,20101214,000000,2.28298,2.30814,2.18108,2.2774,420577.35635147,0
+CXE.US,D,20101215,000000,2.31229,2.34815,2.25195,2.33772,349956.97838158,0
+CXE.US,D,20101216,000000,2.31703,2.4701,2.31703,2.4701,453944.85668388,0
+CXE.US,D,20101217,000000,2.48489,2.52037,2.46971,2.47473,261366.8596469,0
+CXE.US,D,20101220,000000,2.46971,2.48489,2.27206,2.31769,539003.28430944,0
+CXE.US,D,20101221,000000,2.29769,2.34815,2.29769,2.31229,155199.98480967,0
+CXE.US,D,20101222,000000,2.32302,2.36295,2.32302,2.36295,106515.39018242,0
+CXE.US,D,20101223,000000,2.35338,2.38877,2.35338,2.37361,145211.96936847,0
+CXE.US,D,20101227,000000,2.35822,2.36808,2.32302,2.36295,140967.73501656,0
+CXE.US,D,20101228,000000,2.38337,2.39892,2.33318,2.35338,238989.48564435,0
+CXE.US,D,20101229,000000,2.38422,2.38422,2.34796,2.34796,99496.477281258,0
+CXE.US,D,20101230,000000,2.36848,2.36848,2.33714,2.34796,102603.12445307,0
+CXE.US,D,20101231,000000,2.38801,2.39892,2.37185,2.38278,174334.20117878,0
+CXE.US,D,20110103,000000,2.3937,2.40869,2.33772,2.40869,295262.82093297,0
+CXE.US,D,20110104,000000,2.40869,2.4292,2.38337,2.41391,206687.18058058,0
+CXE.US,D,20110105,000000,2.41391,2.57569,2.39892,2.4292,216521.1046674,0
+CXE.US,D,20110106,000000,2.42378,2.43878,2.38337,2.38877,268437.48105626,0
+CXE.US,D,20110107,000000,2.40386,2.4292,2.37872,2.38337,169388.7994559,0
+CXE.US,D,20110110,000000,2.37361,2.38877,2.33772,2.35338,175928.89157125,0
+CXE.US,D,20110111,000000,2.34815,2.35338,2.30243,2.31769,138078.26357914,0
+CXE.US,D,20110112,000000,2.32302,2.32302,2.28298,2.28705,168401.16694953,0
+CXE.US,D,20110113,000000,2.28298,2.29218,2.25736,2.25736,299970.36351822,0
+CXE.US,D,20110114,000000,2.25195,2.25195,2.1507,2.23194,738306.48992109,0
+CXE.US,D,20110118,000000,2.19954,2.28194,2.19954,2.28194,276921.81307941,0
+CXE.US,D,20110119,000000,2.2912,2.2912,2.23579,2.26616,266824.17560083,0
+CXE.US,D,20110120,000000,2.29218,2.31769,2.26191,2.31769,188241.7215405,0
+CXE.US,D,20110121,000000,2.31229,2.34815,2.30243,2.32825,336930.57099936,0
+CXE.US,D,20110124,000000,2.33318,2.35822,2.30243,2.35822,205646.80539588,0
+CXE.US,D,20110125,000000,2.36808,2.37872,2.34296,2.36808,91745.371904183,0
+CXE.US,D,20110126,000000,2.38877,2.40386,2.36295,2.39892,168120.90683517,0
+CXE.US,D,20110127,000000,2.40386,2.40386,2.37872,2.37872,189282.09672518,0
+CXE.US,D,20110128,000000,2.38877,2.40386,2.33772,2.35822,171584.34271347,0
+CXE.US,D,20110131,000000,2.39361,2.39361,2.32911,2.32911,169007.19066548,0
+CXE.US,D,20110201,000000,2.33772,2.37872,2.32825,2.37872,165311.06650035,0
+CXE.US,D,20110202,000000,2.36808,2.39892,2.35822,2.39892,103631.08959581,0
+CXE.US,D,20110203,000000,2.39892,2.40386,2.38317,2.38858,74599.864759882,0
+CXE.US,D,20110204,000000,2.38337,2.40386,2.38337,2.40386,155565.04687745,0
+CXE.US,D,20110207,000000,2.3937,2.40386,2.38877,2.40386,145018.57954785,0
+CXE.US,D,20110208,000000,2.39892,2.41904,2.39892,2.41391,93110.476520291,0
+CXE.US,D,20110209,000000,2.40869,2.40869,2.3937,2.39892,47245.029759347,0
+CXE.US,D,20110210,000000,2.41401,2.41401,2.38858,2.41401,121509.82338618,0
+CXE.US,D,20110211,000000,2.40869,2.41391,2.37872,2.38337,132552.69239437,0
+CXE.US,D,20110214,000000,2.39892,2.39892,2.37361,2.3937,52221.456587163,0
+CXE.US,D,20110215,000000,2.38337,2.38877,2.38337,2.38337,42773.277971425,0
+CXE.US,D,20110216,000000,2.38877,2.38877,2.36295,2.37872,129948.65192213,0
+CXE.US,D,20110218,000000,2.37341,2.37872,2.35318,2.35802,148990.8271467,0
+CXE.US,D,20110222,000000,2.35822,2.35822,2.31769,2.34815,344666.16382399,0
+CXE.US,D,20110223,000000,2.35338,2.38337,2.35338,2.38337,195111.71393807,0
+CXE.US,D,20110224,000000,2.38337,2.38337,2.35338,2.35822,95585.245722071,0
+CXE.US,D,20110225,000000,2.36276,2.38858,2.35802,2.36778,67583.020199047,0
+CXE.US,D,20110228,000000,2.38422,2.40531,2.3791,2.39459,181778.15801724,0
+CXE.US,D,20110301,000000,2.41381,2.41904,2.39341,2.41381,108816.4187967,0
+CXE.US,D,20110302,000000,2.4085,2.4085,2.39341,2.39883,104860.71792047,0
+CXE.US,D,20110303,000000,2.40356,2.41381,2.39883,2.40356,68893.313796479,0
+CXE.US,D,20110304,000000,2.39361,2.39892,2.37872,2.38317,79159.521011721,0
+CXE.US,D,20110307,000000,2.38858,2.40386,2.38858,2.39892,38538.351150994,0
+CXE.US,D,20110308,000000,2.39361,2.41401,2.39361,2.40386,82163.785337324,0
+CXE.US,D,20110309,000000,2.40869,2.42939,2.39361,2.42388,121270.93007835,0
+CXE.US,D,20110310,000000,2.41381,2.41381,2.39341,2.39883,20553.097833755,0
+CXE.US,D,20110311,000000,2.39892,2.43433,2.38858,2.42388,49348.531872351,0
+CXE.US,D,20110314,000000,2.40869,2.41914,2.37341,2.38858,130970.4120439,0
+CXE.US,D,20110315,000000,2.38858,2.38858,2.35318,2.37872,104875.19630275,0
+CXE.US,D,20110316,000000,2.37341,2.39361,2.37341,2.38317,52315.566072061,0
+CXE.US,D,20110317,000000,2.37389,2.39459,2.35832,2.37389,163755.67457411,0
+CXE.US,D,20110318,000000,2.36739,2.38317,2.36236,2.37282,127849.28648978,0
+CXE.US,D,20110321,000000,2.37872,2.38858,2.36276,2.37341,174172.87063325,0
+CXE.US,D,20110322,000000,2.37872,2.37872,2.36276,2.36778,131195.86113959,0
+CXE.US,D,20110323,000000,2.37872,2.39892,2.35802,2.39892,84047.009205457,0
+CXE.US,D,20110324,000000,2.37872,2.38317,2.35802,2.35802,179902.17334026,0
+CXE.US,D,20110325,000000,2.37282,2.3882,2.36739,2.38317,93540.691308399,0
+CXE.US,D,20110328,000000,2.38858,2.39892,2.38317,2.39361,69565.524402897,0
+CXE.US,D,20110329,000000,2.38317,2.39892,2.37341,2.39892,97368.155084323,0
+CXE.US,D,20110330,000000,2.39892,2.40869,2.39361,2.39361,93639.971644115,0
+CXE.US,D,20110331,000000,2.39892,2.39892,2.39361,2.39892,90579.862129671,0
+CXE.US,D,20110401,000000,2.4085,2.41904,2.39341,2.41381,185124.73266704,0
+CXE.US,D,20110404,000000,2.41904,2.41904,2.39883,2.40356,48974.162273085,0
+CXE.US,D,20110405,000000,2.39912,2.42029,2.39912,2.40455,112652.15593394,0
+CXE.US,D,20110406,000000,2.4085,2.42388,2.4085,2.41381,84464.813951599,0
+CXE.US,D,20110407,000000,2.42029,2.43046,2.40455,2.43046,187543.65667998,0
+CXE.US,D,20110408,000000,2.42388,2.43887,2.41381,2.43433,116199.35959548,0
+CXE.US,D,20110411,000000,2.44465,2.44465,2.4085,2.41904,107044.88530624,0
+CXE.US,D,20110412,000000,2.41006,2.41006,2.39991,2.39991,64867.289349121,0
+CXE.US,D,20110413,000000,2.40356,2.43887,2.39883,2.40356,167186.01700718,0
+CXE.US,D,20110414,000000,2.40356,2.4085,2.39883,2.39883,31782.117471417,0
+CXE.US,D,20110415,000000,2.40356,2.4085,2.39883,2.39883,34687.101461304,0
+CXE.US,D,20110418,000000,2.40356,2.40356,2.39341,2.39341,77287.673015387,0
+CXE.US,D,20110419,000000,2.39883,2.40356,2.3882,2.39883,69725.820778274,0
+CXE.US,D,20110420,000000,2.4085,2.4085,2.36236,2.37825,346066.43022568,0
+CXE.US,D,20110421,000000,2.3882,2.3882,2.37282,2.3882,51089.04025789,0
+CXE.US,D,20110425,000000,2.37282,2.3882,2.37282,2.37282,60328.316500559,0
+CXE.US,D,20110426,000000,2.38365,2.38906,2.36285,2.36285,134875.4385821,0
+CXE.US,D,20110427,000000,2.36739,2.37825,2.36236,2.37282,107592.99549301,0
+CXE.US,D,20110428,000000,2.37872,2.38365,2.36798,2.38365,120824.16856765,0
+CXE.US,D,20110429,000000,2.39729,2.39729,2.37563,2.38075,124449.96916165,0
+CXE.US,D,20110502,000000,2.39409,2.40937,2.37872,2.39409,148341.36828387,0
+CXE.US,D,20110503,000000,2.38955,2.40531,2.38422,2.39459,90544.700344105,0
+CXE.US,D,20110504,000000,2.38906,2.40937,2.38365,2.40455,79992.027993514,0
+CXE.US,D,20110505,000000,2.39991,2.43586,2.39459,2.42097,153310.55592055,0
+CXE.US,D,20110506,000000,2.4146,2.43527,2.40937,2.42029,57743.925261423,0
+CXE.US,D,20110509,000000,2.43527,2.44051,2.42485,2.43527,96610.108354316,0
+CXE.US,D,20110510,000000,2.43046,2.43527,2.42485,2.43527,117222.15388741,0
+CXE.US,D,20110511,000000,2.44138,2.44138,2.4259,2.43092,43862.259153821,0
+CXE.US,D,20110512,000000,2.43046,2.43527,2.42485,2.43527,46265.670614305,0
+CXE.US,D,20110513,000000,2.44051,2.46102,2.43527,2.45636,80207.135387567,0
+CXE.US,D,20110516,000000,2.46102,2.46102,2.42485,2.45057,177890.71237183,0
+CXE.US,D,20110517,000000,2.43527,2.46102,2.43046,2.46102,108159.72074274,0
+CXE.US,D,20110518,000000,2.46623,2.47667,2.43527,2.47667,116009.07228536,0
+CXE.US,D,20110519,000000,2.47164,2.47667,2.46102,2.46102,39235.381841341,0
+CXE.US,D,20110520,000000,2.45723,2.46749,2.45164,2.45164,67303.794254844,0
+CXE.US,D,20110523,000000,2.45636,2.46623,2.43046,2.43046,71131.258030767,0
+CXE.US,D,20110524,000000,2.44051,2.45636,2.43046,2.43527,118025.70410462,0
+CXE.US,D,20110525,000000,2.45057,2.47667,2.44051,2.47164,83283.791624631,0
+CXE.US,D,20110526,000000,2.47164,2.47164,2.45636,2.45636,32912.465460363,0
+CXE.US,D,20110527,000000,2.46749,2.46749,2.4468,2.4468,42529.213812786,0
+CXE.US,D,20110531,000000,2.4701,2.4701,2.43799,2.44862,148582.32993204,0
+CXE.US,D,20110601,000000,2.45164,2.46749,2.4468,2.46749,99887.393603143,0
+CXE.US,D,20110602,000000,2.45723,2.46749,2.4468,2.46749,56412.948260717,0
+CXE.US,D,20110603,000000,2.46197,2.47281,2.46197,2.47281,45834.421656033,0
+CXE.US,D,20110606,000000,2.46749,2.4935,2.45723,2.48827,71680.402387702,0
+CXE.US,D,20110607,000000,2.48402,2.48402,2.45773,2.46816,78980.609573397,0
+CXE.US,D,20110608,000000,2.47842,2.47842,2.44204,2.45773,126659.9908015,0
+CXE.US,D,20110609,000000,2.4524,2.4524,2.43636,2.44737,155148.27630149,0
+CXE.US,D,20110610,000000,2.45164,2.45164,2.43092,2.44138,68343.135269381,0
+CXE.US,D,20110613,000000,2.4468,2.4468,2.42097,2.44138,121773.53677793,0
+CXE.US,D,20110614,000000,2.4259,2.4468,2.4259,2.44138,116499.26894297,0
+CXE.US,D,20110615,000000,2.4259,2.45164,2.4259,2.43092,84853.661933158,0
+CXE.US,D,20110616,000000,2.44843,2.45376,2.41672,2.43286,88297.448578343,0
+CXE.US,D,20110617,000000,2.43092,2.43092,2.41006,2.4259,223541.05173872,0
+CXE.US,D,20110620,000000,2.4259,2.43092,2.40531,2.42097,125670.28995482,0
+CXE.US,D,20110621,000000,2.43092,2.46197,2.4259,2.43092,156726.41997131,0
+CXE.US,D,20110622,000000,2.43092,2.46197,2.43092,2.46197,62039.868121512,0
+CXE.US,D,20110623,000000,2.45164,2.46749,2.45164,2.46197,44142.519268188,0
+CXE.US,D,20110624,000000,2.46274,2.47329,2.4524,2.46274,34838.090305208,0
+CXE.US,D,20110627,000000,2.47281,2.47281,2.45164,2.46197,56988.981041908,0
+CXE.US,D,20110628,000000,2.46197,2.51399,2.46197,2.48287,193084.74041719,0
+CXE.US,D,20110629,000000,2.49854,2.49854,2.47281,2.48287,60089.423192739,0
+CXE.US,D,20110630,000000,2.50606,2.5111,2.47861,2.50007,84650.964581069,0
+CXE.US,D,20110701,000000,2.5171,2.5171,2.48519,2.50094,64378.126861682,0
+CXE.US,D,20110705,000000,2.49021,2.51139,2.48519,2.48519,64729.744717346,0
+CXE.US,D,20110706,000000,2.49639,2.52268,2.49059,2.52268,144585.26224925,0
+CXE.US,D,20110707,000000,2.52724,2.53807,2.52184,2.52724,94969.914474658,0
+CXE.US,D,20110708,000000,2.52184,2.56428,2.52184,2.54784,84423.44714505,0
+CXE.US,D,20110711,000000,2.55693,2.55693,2.52037,2.5254,108605.4480833,0
+CXE.US,D,20110712,000000,2.52184,2.54301,2.51139,2.52184,102817.19767696,0
+CXE.US,D,20110713,000000,2.5517,2.5517,2.51516,2.52037,100209.02052406,0
+CXE.US,D,20110714,000000,2.54146,2.54639,2.50964,2.50964,66292.375834727,0
+CXE.US,D,20110715,000000,2.50964,2.51516,2.48866,2.4991,51310.352672927,0
+CXE.US,D,20110718,000000,2.50964,2.50964,2.47329,2.47329,140203.48326556,0
+CXE.US,D,20110719,000000,2.48005,2.51197,2.46971,2.50132,98652.594427662,0
+CXE.US,D,20110720,000000,2.51516,2.52037,2.49408,2.49408,45135.322625359,0
+CXE.US,D,20110721,000000,2.49408,2.52037,2.49408,2.50462,66502.312377961,0
+CXE.US,D,20110722,000000,2.52724,2.52724,2.50094,2.52724,68546.866791633,0
+CXE.US,D,20110725,000000,2.52037,2.5254,2.4991,2.4991,55235.028444242,0
+CXE.US,D,20110726,000000,2.51767,2.53344,2.48557,2.48557,134856.82351913,0
+CXE.US,D,20110727,000000,2.48866,2.48866,2.45773,2.45773,57516.407825405,0
+CXE.US,D,20110728,000000,2.46429,2.48557,2.43769,2.45888,97166.491902399,0
+CXE.US,D,20110729,000000,2.4375,2.45897,2.41623,2.42707,232348.04485295,0
+CXE.US,D,20110801,000000,2.45869,2.49021,2.45376,2.46951,136346.0285549,0
+CXE.US,D,20110802,000000,2.48585,2.49128,2.45386,2.48585,117840.58764531,0
+CXE.US,D,20110803,000000,2.51139,2.52184,2.48519,2.50094,98990.768071198,0
+CXE.US,D,20110804,000000,2.49639,2.52782,2.45376,2.46429,121646.33384778,0
+CXE.US,D,20110805,000000,2.47473,2.50094,2.44323,2.48519,183066.73404124,0
+CXE.US,D,20110808,000000,2.45376,2.45869,2.37969,2.43268,327127.67201748,0
+CXE.US,D,20110809,000000,2.40657,2.50094,2.39023,2.50094,224529.71841523,0
+CXE.US,D,20110810,000000,2.48519,2.48519,2.42737,2.48519,149200.76368993,0
+CXE.US,D,20110811,000000,2.44323,2.47966,2.43268,2.45376,228618.82724257,0
+CXE.US,D,20110812,000000,2.45869,2.49021,2.45869,2.49021,51331.036076201,0
+CXE.US,D,20110815,000000,2.50094,2.50094,2.47473,2.50094,64437.074561014,0
+CXE.US,D,20110816,000000,2.49021,2.51139,2.47473,2.51139,67338.95604041,0
+CXE.US,D,20110817,000000,2.5171,2.52724,2.5171,2.52724,37355.260483701,0
+CXE.US,D,20110818,000000,2.5171,2.5171,2.47473,2.49612,70812.733620342,0
+CXE.US,D,20110819,000000,2.48557,2.51197,2.44843,2.48005,98918.376159738,0
+CXE.US,D,20110822,000000,2.50646,2.50646,2.46399,2.47473,43179.706845765,0
+CXE.US,D,20110823,000000,2.49021,2.53264,2.47966,2.51139,78653.81180166,0
+CXE.US,D,20110824,000000,2.51139,2.53264,2.49612,2.49612,24027.909583851,0
+CXE.US,D,20110825,000000,2.49612,2.52724,2.49612,2.52724,85046.01758361,0
+CXE.US,D,20110826,000000,2.51767,2.54872,2.50132,2.53344,114754.62387677,0
+CXE.US,D,20110829,000000,2.53807,2.54301,2.5171,2.5171,102592.78275143,0
+CXE.US,D,20110830,000000,2.53264,2.58517,2.52724,2.54784,229065.5887533,0
+CXE.US,D,20110831,000000,2.57114,2.57742,2.54987,2.55587,76549.275518493,0
+CXE.US,D,20110901,000000,2.56428,2.57444,2.55363,2.57444,70103.292888032,0
+CXE.US,D,20110902,000000,2.55587,2.57742,2.55587,2.57742,59765.727931494,0
+CXE.US,D,20110906,000000,2.56088,2.57696,2.55577,2.57084,74040.37870131,0
+CXE.US,D,20110907,000000,2.57696,2.58235,2.56088,2.58235,182922.98438848,0
+CXE.US,D,20110908,000000,2.58235,2.58235,2.57084,2.58235,203858.72518281,0
+CXE.US,D,20110909,000000,2.57539,2.58641,2.56526,2.58149,97971.076289771,0
+CXE.US,D,20110912,000000,2.58149,2.59648,2.55974,2.56526,114815.63991642,0
+CXE.US,D,20110913,000000,2.57539,2.60248,2.57539,2.59648,83752.270708796,0
+CXE.US,D,20110914,000000,2.59648,2.59648,2.57047,2.59135,58567.124711742,0
+CXE.US,D,20110915,000000,2.58149,2.59648,2.57539,2.58149,88576.674522546,0
+CXE.US,D,20110916,000000,2.58641,2.59135,2.57539,2.58641,77989.874556554,0
+CXE.US,D,20110919,000000,2.51767,2.55471,2.51767,2.54872,158567.24286272,0
+CXE.US,D,20110920,000000,2.55974,2.58149,2.53344,2.53904,68333.827737908,0
+CXE.US,D,20110921,000000,2.54872,2.57047,2.52782,2.57047,73751.845225632,0
+CXE.US,D,20110922,000000,2.55974,2.59648,2.54378,2.59135,100028.04074541,0
+CXE.US,D,20110923,000000,2.59261,2.59261,2.54504,2.54504,89249.919299129,0
+CXE.US,D,20110926,000000,2.55471,2.59135,2.55471,2.55974,94969.914474658,0
+CXE.US,D,20110927,000000,2.56526,2.59648,2.56526,2.59648,100906.05121441,0
+CXE.US,D,20110928,000000,2.58149,2.59648,2.57047,2.57047,68587.199428019,0
+CXE.US,D,20110929,000000,2.59135,2.6075,2.57539,2.6075,72819.023737958,0
+CXE.US,D,20110930,000000,2.61727,2.61727,2.58361,2.60026,88337.781214727,0
+CXE.US,D,20111003,000000,2.60248,2.6075,2.56526,2.58641,103853.43618101,0
+CXE.US,D,20111004,000000,2.59774,2.59774,2.53401,2.54967,96590.459121205,0
+CXE.US,D,20111005,000000,2.56669,2.59329,2.53991,2.58788,50949.427285788,0
+CXE.US,D,20111006,000000,2.59329,2.62596,2.55614,2.57114,115247.92304487,0
+CXE.US,D,20111007,000000,2.59774,2.59774,2.54967,2.57696,44726.825410689,0
+CXE.US,D,20111010,000000,2.60886,2.63041,2.54967,2.57084,139086.57948874,0
+CXE.US,D,20111011,000000,2.55577,2.57696,2.54504,2.54967,79177.101904503,0
+CXE.US,D,20111012,000000,2.54504,2.60373,2.54504,2.58235,86867.191241919,0
+CXE.US,D,20111013,000000,2.59774,2.61398,2.56631,2.61398,74493.34523302,0
+CXE.US,D,20111014,000000,2.59774,2.61398,2.58749,2.61398,59396.529183047,0
+CXE.US,D,20111017,000000,2.61398,2.64075,2.60373,2.64075,103201.90897786,0
+CXE.US,D,20111018,000000,2.65661,2.66185,2.59774,2.60886,119267.74247124,0
+CXE.US,D,20111019,000000,2.63041,2.63041,2.60373,2.60373,88987.240077543,0
+CXE.US,D,20111020,000000,2.61398,2.64075,2.60373,2.61398,127473.88272036,0
+CXE.US,D,20111021,000000,2.62596,2.6634,2.62596,2.65778,108466.86928136,0
+CXE.US,D,20111024,000000,2.65159,2.65661,2.59774,2.59774,179243.40694596,0
+CXE.US,D,20111025,000000,2.59329,2.62615,2.58275,2.58788,98315.454954291,0
+CXE.US,D,20111026,000000,2.62511,2.64075,2.60886,2.64075,124144.88896335,0
+CXE.US,D,20111027,000000,2.65159,2.65159,2.59774,2.59774,97103.407522411,0
+CXE.US,D,20111028,000000,2.63632,2.64165,2.61475,2.61475,70696.906562005,0
+CXE.US,D,20111031,000000,2.6343,2.65113,2.62946,2.6343,46006.093903212,0
+CXE.US,D,20111101,000000,2.65315,2.66378,2.61505,2.62017,93091.861457345,0
+CXE.US,D,20111102,000000,2.63515,2.65159,2.61919,2.63041,56369.51311384,0
+CXE.US,D,20111103,000000,2.64195,2.64195,2.61505,2.61505,48192.329629312,0
+CXE.US,D,20111104,000000,2.64165,2.64165,2.61968,2.62577,80823.500805143,0
+CXE.US,D,20111107,000000,2.6634,2.67412,2.63632,2.64722,168478.72971182,0
+CXE.US,D,20111108,000000,2.67412,2.69047,2.64165,2.6634,60646.840910983,0
+CXE.US,D,20111109,000000,2.69085,2.69085,2.64195,2.66919,85109.101963596,0
+CXE.US,D,20111110,000000,2.66378,2.68496,2.64751,2.64751,81441.934563048,0
+CXE.US,D,20111111,000000,2.69047,2.69047,2.65275,2.65275,83247.595668902,0
+CXE.US,D,20111114,000000,2.69047,2.70081,2.67412,2.70081,54877.205567594,0
+CXE.US,D,20111115,000000,2.71194,2.71194,2.68419,2.71194,71377.390529733,0
+CXE.US,D,20111116,000000,2.70612,2.71716,2.69047,2.69551,98115.860112692,0
+CXE.US,D,20111117,000000,2.71716,2.71716,2.69551,2.71716,82795.663307356,0
+CXE.US,D,20111118,000000,2.71782,2.71782,2.69085,2.71263,98883.214374173,0
+CXE.US,D,20111121,000000,2.70612,2.71716,2.69047,2.71716,228811.18289302,0
+CXE.US,D,20111122,000000,2.71194,2.71716,2.68419,2.70612,275487.41906233,0
+CXE.US,D,20111123,000000,2.70612,2.71194,2.70081,2.71194,130061.37646998,0
+CXE.US,D,20111125,000000,2.7067,2.7067,2.70119,2.70119,49039.314993399,0
+CXE.US,D,20111128,000000,2.71194,2.71194,2.69047,2.69047,83675.742116681,0
+CXE.US,D,20111129,000000,2.70612,2.70612,2.69047,2.70081,103168.81553263,0
+CXE.US,D,20111130,000000,2.71357,2.7189,2.69625,2.70177,110363.53736163,0
+CXE.US,D,20111201,000000,2.71194,2.73311,2.67412,2.67412,197540.97965265,0
+CXE.US,D,20111202,000000,2.69597,2.70119,2.67975,2.69085,112074.05481242,0
+CXE.US,D,20111205,000000,2.70119,2.7067,2.68496,2.69597,70155.001396217,0
+CXE.US,D,20111206,000000,2.70642,2.72276,2.69569,2.72276,76553.412199147,0
+CXE.US,D,20111207,000000,2.72847,2.73949,2.71782,2.72847,95764.157160395,0
+CXE.US,D,20111208,000000,2.75031,2.75031,2.72847,2.73408,84862.96946463,0
+CXE.US,D,20111209,000000,2.74462,2.76599,2.71782,2.76599,164889.12507355,0
+CXE.US,D,20111212,000000,2.77168,2.86384,2.72847,2.81492,439188.28261776,0
+CXE.US,D,20111213,000000,2.84741,2.86384,2.81492,2.84741,286595.44079083,0
+CXE.US,D,20111214,000000,2.85784,2.85784,2.7067,2.78793,428368.79436492,0
+CXE.US,D,20111215,000000,2.82032,2.82555,2.73929,2.78281,206847.47695596,0
+CXE.US,D,20111216,000000,2.78793,2.80969,2.76599,2.80969,143632.79152846,0
+CXE.US,D,20111219,000000,2.83135,2.83135,2.79335,2.83135,91328.601328203,0
+CXE.US,D,20111220,000000,2.84741,2.853,2.81492,2.82555,100285.54911617,0
+CXE.US,D,20111221,000000,2.84741,2.86384,2.82032,2.84237,158051.19195104,0
+CXE.US,D,20111222,000000,2.853,2.86384,2.84741,2.85784,149785.06983244,0
+CXE.US,D,20111223,000000,2.86461,2.88078,2.83725,2.84809,124037.33526632,0
+CXE.US,D,20111227,000000,2.86384,2.87447,2.83667,2.85784,211758.75106348,0
+CXE.US,D,20111228,000000,2.86384,2.87447,2.853,2.85784,87840.345365977,0
+CXE.US,D,20111229,000000,2.87447,2.87969,2.84237,2.85784,147519.20300371,0
+CXE.US,D,20111230,000000,2.89207,2.89207,2.86975,2.89207,98518.15230638,0
+CXE.US,D,20120103,000000,2.86887,2.87447,2.80969,2.83667,230257.98695206,0
+CXE.US,D,20120104,000000,2.82555,2.85784,2.80969,2.82032,151419.05869111,0
+CXE.US,D,20120105,000000,2.82032,2.83667,2.80969,2.83135,125486.20766569,0
+CXE.US,D,20120106,000000,2.84306,2.8592,2.82623,2.8592,85323.175187486,0
+CXE.US,D,20120109,000000,2.85369,2.88608,2.84306,2.88608,122643.27388562,0
+CXE.US,D,20120110,000000,2.90281,2.90281,2.84306,2.8592,217408.42266784,0
+CXE.US,D,20120111,000000,2.85437,2.88724,2.85437,2.88124,48331.942601416,0
+CXE.US,D,20120112,000000,2.89247,2.90871,2.8651,2.87061,180241.38115397,0
+CXE.US,D,20120113,000000,2.88078,2.90281,2.87565,2.89691,103569.03938598,0
+CXE.US,D,20120117,000000,2.89286,2.90948,2.87111,2.90417,163488.85867187,0
+CXE.US,D,20120118,000000,2.87565,2.90281,2.8592,2.8592,151917.52871001,0
+CXE.US,D,20120119,000000,2.85369,2.88608,2.85369,2.88078,124209.00751348,0
+CXE.US,D,20120120,000000,2.85369,2.88608,2.85369,2.87565,128341.55148771,0
+CXE.US,D,20120123,000000,2.88608,2.89691,2.87565,2.89691,116761.94816454,0
+CXE.US,D,20120124,000000,2.90745,2.91916,2.87565,2.89168,111016.09873492,0
+CXE.US,D,20120125,000000,2.90281,2.91345,2.87565,2.91345,127557.65050362,0
+CXE.US,D,20120126,000000,2.90745,2.95155,2.90745,2.95155,126244.25439569,0
+CXE.US,D,20120127,000000,2.92505,3.00163,2.91993,3.00163,402449.38755166,0
+CXE.US,D,20120130,000000,3.00038,3.00569,2.97881,2.99536,150745.81391452,0
+CXE.US,D,20120131,000000,3.00967,3.01506,2.9818,2.99854,105569.12448262,0
+CXE.US,D,20120201,000000,3.00038,3.01681,2.98955,3.00569,179888.72912811,0
+CXE.US,D,20120202,000000,3.00569,3.00569,2.98955,2.99536,112123.69498029,0
+CXE.US,D,20120203,000000,3.00163,3.0409,2.99671,3.00754,187086.55346762,0
+CXE.US,D,20120206,000000,3.01846,3.01846,2.9908,3.00163,138129.97208733,0
+CXE.US,D,20120207,000000,3.00288,3.04679,3.00288,3.04679,98591.578388002,0
+CXE.US,D,20120208,000000,3.04168,3.04679,3.02503,3.02503,117707.17969418,0
+CXE.US,D,20120209,000000,3.05269,3.06331,3.01953,3.01953,120440.49143689,0
+CXE.US,D,20120210,000000,3.02348,3.02948,2.9855,2.9855,95562.493978471,0
+CXE.US,D,20120213,000000,3.01294,3.02948,2.92505,2.92505,384700.95920191,0
+CXE.US,D,20120214,000000,2.94169,2.94169,2.87061,2.87061,205323.11013466,0
+CXE.US,D,20120215,000000,2.8651,2.90871,2.84363,2.87061,196044.53542575,0
+CXE.US,D,20120216,000000,2.85437,2.88124,2.84363,2.84875,207539.3367955,0
+CXE.US,D,20120217,000000,2.84363,2.85987,2.81056,2.83811,145002.03282523,0
+CXE.US,D,20120221,000000,2.83252,2.90871,2.82671,2.88124,224649.68215423,0
+CXE.US,D,20120222,000000,2.90871,2.90871,2.88724,2.90871,83543.368335724,0
+CXE.US,D,20120223,000000,2.90871,2.90871,2.87631,2.90871,41175.485068479,0
+CXE.US,D,20120224,000000,2.89855,2.91508,2.88773,2.90417,151883.4010946,0
+CXE.US,D,20120227,000000,2.89807,2.92505,2.89807,2.92505,64045.124068964,0
+CXE.US,D,20120228,000000,2.93124,2.94719,2.89247,2.94169,175709.64749654,0
+CXE.US,D,20120229,000000,2.94806,2.95919,2.92552,2.94245,85485.539903191,0
+CXE.US,D,20120301,000000,2.94719,3.00163,2.94719,3.00163,154575.34603076,0
+CXE.US,D,20120302,000000,3.00967,3.00967,2.96546,2.99311,123764.31434308,0
+CXE.US,D,20120305,000000,3.00288,3.00288,2.97544,2.99768,85219.758171114,0
+CXE.US,D,20120306,000000,2.97079,2.97649,2.84905,2.88811,760918.6205508,0
+CXE.US,D,20120307,000000,2.92041,2.94235,2.92041,2.93676,138332.66943941,0
+CXE.US,D,20120308,000000,2.95976,2.97079,2.94332,2.95445,140939.81242214,0
+CXE.US,D,20120309,000000,2.96991,2.98634,2.95328,2.98103,79380.833426756,0
+CXE.US,D,20120312,000000,2.98634,3.01411,2.96991,3.01411,113168.20684564,0
+CXE.US,D,20120313,000000,3.02503,3.02503,2.97544,2.99768,100930.87129834,0
+CXE.US,D,20120314,000000,3.00288,3.00288,2.92572,2.96479,206130.79703251,0
+CXE.US,D,20120315,000000,2.96479,2.96479,2.86016,2.93172,280991.27267365,0
+CXE.US,D,20120316,000000,2.87111,2.90948,2.83821,2.8765,171282.36502567,0
+CXE.US,D,20120319,000000,2.85437,2.91508,2.84885,2.89286,167160.16275307,0
+CXE.US,D,20120320,000000,2.8765,2.92572,2.8765,2.88163,122919.39731933,0
+CXE.US,D,20120321,000000,2.89286,2.92572,2.89286,2.92041,145457.06769727,0
+CXE.US,D,20120322,000000,2.90948,2.93676,2.89855,2.89855,100510.99821186,0
+CXE.US,D,20120323,000000,2.90948,2.93172,2.89286,2.90417,29804.784118387,0
+CXE.US,D,20120326,000000,2.94778,2.94778,2.88163,2.90417,159510.40605205,0
+CXE.US,D,20120327,000000,2.90417,2.91508,2.88163,2.90948,120015.44749961,0
+CXE.US,D,20120328,000000,2.91508,2.92041,2.88773,2.90948,105718.04498619,0
+CXE.US,D,20120329,000000,2.91508,2.95871,2.89855,2.92041,224662.09219619,0
+CXE.US,D,20120330,000000,2.94245,2.95377,2.92552,2.94245,156067.65357702,0
+CXE.US,D,20120402,000000,2.94778,2.95328,2.92572,2.92572,111847.57154656,0
+CXE.US,D,20120403,000000,2.93734,2.94873,2.90997,2.93249,154481.23654588,0
+CXE.US,D,20120404,000000,2.93695,2.98723,2.92572,2.95928,132466.85627078,0
+CXE.US,D,20120405,000000,2.95387,2.95928,2.93192,2.93695,74729.136030347,0
+CXE.US,D,20120409,000000,2.94778,2.98634,2.94778,2.97544,53916.461485498,0
+CXE.US,D,20120410,000000,2.95445,2.97649,2.94873,2.95976,97482.947972495,0
+CXE.US,D,20120411,000000,2.97649,2.9818,2.94332,2.95976,84297.278385076,0
+CXE.US,D,20120412,000000,2.95976,2.97649,2.94332,2.97079,98410.598609352,0
+CXE.US,D,20120413,000000,2.96546,2.99854,2.95445,2.99854,113076.16570105,0
+CXE.US,D,20120416,000000,2.99311,3.00967,2.97079,3.00967,82386.131922524,0
+CXE.US,D,20120417,000000,3.00947,3.00947,2.97619,2.98723,102604.15862324,0
+CXE.US,D,20120418,000000,3.00395,3.00395,2.97649,2.97649,112637.67755163,0
+CXE.US,D,20120419,000000,2.99311,2.99854,2.9818,2.98733,96657.680181848,0
+CXE.US,D,20120420,000000,2.9818,2.99854,2.97649,2.99311,87080.230295646,0
+CXE.US,D,20120423,000000,3.01506,3.02669,2.99854,3.02669,181840.20822707,0
+CXE.US,D,20120424,000000,3.02059,3.03712,3.00967,3.03712,260599.50538544,0
+CXE.US,D,20120425,000000,3.04824,3.05936,3.00395,3.02669,313647.26393341,0
+CXE.US,D,20120426,000000,3.04282,3.05404,3.02059,3.03123,166902.65438231,0
+CXE.US,D,20120427,000000,3.03722,3.04844,3.01487,3.04282,156182.4464652,0
+CXE.US,D,20120430,000000,3.05975,3.06573,3.04883,3.05975,91909.804960213,0
+CXE.US,D,20120501,000000,3.06488,3.0875,3.03722,3.07077,254273.48649396,0
+CXE.US,D,20120502,000000,3.05404,3.07057,3.03712,3.07057,296287.68356521,0
+CXE.US,D,20120503,000000,3.05413,3.07077,3.04282,3.07077,113820.76821893,0
+CXE.US,D,20120504,000000,3.08171,3.09282,3.05413,3.09282,135086.4092955,0
+CXE.US,D,20120507,000000,3.08711,3.08711,3.07057,3.08152,172616.44453687,0
+CXE.US,D,20120508,000000,3.09282,3.09861,3.07077,3.09282,246586.49966705,0
+CXE.US,D,20120509,000000,3.09282,3.14832,3.0875,3.12077,346474.92744034,0
+CXE.US,D,20120510,000000,3.13276,3.14396,3.12714,3.14396,155381.99875847,0
+CXE.US,D,20120511,000000,3.15431,3.15431,3.12598,3.13769,174485.19002271,0
+CXE.US,D,20120514,000000,3.13769,3.13769,3.10956,3.13179,176420.12239901,0
+CXE.US,D,20120515,000000,3.09282,3.13179,3.09282,3.10956,171760.15164128,0
+CXE.US,D,20120516,000000,3.10956,3.13769,3.0875,3.13769,144374.29153584,0
+CXE.US,D,20120517,000000,3.12077,3.13769,3.10393,3.13769,176985.81347855,0
+CXE.US,D,20120518,000000,3.12598,3.12598,3.09861,3.12077,145868.66742242,0
+CXE.US,D,20120521,000000,3.12598,3.12598,3.08171,3.12077,195192.37921085,0
+CXE.US,D,20120522,000000,3.12077,3.13179,3.10956,3.13179,99128.312702973,0
+CXE.US,D,20120523,000000,3.13769,3.13769,3.10956,3.11544,79771.749748642,0
+CXE.US,D,20120524,000000,3.13179,3.13769,3.09282,3.12077,61565.184016366,0
+CXE.US,D,20120525,000000,3.12598,3.13769,3.10956,3.13769,109002.56942616,0
+CXE.US,D,20120529,000000,3.12077,3.13179,3.10393,3.12077,62654.165198763,0
+CXE.US,D,20120530,000000,3.10393,3.10956,3.09282,3.10956,111912.72426686,0
+CXE.US,D,20120531,000000,3.12163,3.12163,3.08819,3.10462,100802.63419804,0
+CXE.US,D,20120601,000000,3.11032,3.11032,3.07678,3.09377,162597.40399074,0
+CXE.US,D,20120604,000000,3.10393,3.11544,3.08171,3.09861,60133.892509779,0
+CXE.US,D,20120605,000000,3.12183,3.12183,3.09387,3.11651,92289.345410299,0
+CXE.US,D,20120606,000000,3.11032,3.11032,3.09377,3.10462,35688.178179785,0
+CXE.US,D,20120607,000000,3.11631,3.11631,3.06573,3.06573,123131.4022029,0
+CXE.US,D,20120608,000000,3.07135,3.11631,3.05975,3.07678,140294.49023999,0
+CXE.US,D,20120611,000000,3.07678,3.11032,3.06573,3.06573,127630.04241509,0
+CXE.US,D,20120612,000000,3.05975,3.05975,3.03162,3.03162,153635.28535196,0
+CXE.US,D,20120613,000000,3.02716,3.04883,3.00405,3.02716,124834.68046254,0
+CXE.US,D,20120614,000000,3.00986,3.05461,3.00986,3.03162,159282.88861602,0
+CXE.US,D,20120615,000000,3.05461,3.05461,3.00405,3.02716,94777.558824207,0
+CXE.US,D,20120618,000000,3.04312,3.05461,3.00986,3.04883,115585.06251824,0
+CXE.US,D,20120619,000000,3.05461,3.06573,3.04312,3.06573,58355.119828181,0
+CXE.US,D,20120620,000000,3.06573,3.09377,3.06573,3.09377,61966.442039888,0
+CXE.US,D,20120621,000000,3.09377,3.11032,3.09377,3.11032,75131.428224034,0
+CXE.US,D,20120622,000000,3.10462,3.10462,3.08819,3.0992,128908.27673743,0
+CXE.US,D,20120625,000000,3.09377,3.0992,3.07678,3.08819,101851.28274404,0
+CXE.US,D,20120626,000000,3.0992,3.11032,3.07678,3.10462,206788.52925664,0
+CXE.US,D,20120627,000000,3.0992,3.18875,3.0992,3.18875,768633.52997214,0
+CXE.US,D,20120628,000000,3.18303,3.22202,3.13276,3.22202,342194.4971327,0
+CXE.US,D,20120629,000000,3.23331,3.26174,3.18303,3.23331,282188.84172323,0
+CXE.US,D,20120702,000000,3.22202,3.27258,3.21107,3.27258,498819.56842797,0
+CXE.US,D,20120703,000000,3.27258,3.28959,3.21107,3.28398,101024.98078324,0
+CXE.US,D,20120705,000000,3.27935,3.27935,3.2342,3.24512,264685.51170227,0
+CXE.US,D,20120706,000000,3.22848,3.27935,3.22276,3.27353,154526.74003307,0
+CXE.US,D,20120709,000000,3.25661,3.28515,3.24512,3.24512,184810.34493726,0
+CXE.US,D,20120710,000000,3.27353,3.27353,3.21165,3.22276,175634.15307459,0
+CXE.US,D,20120711,000000,3.21746,3.24512,3.21165,3.22848,176032.30858762,0
+CXE.US,D,20120712,000000,3.22848,3.24057,3.18922,3.18922,153641.49037293,0
+CXE.US,D,20120713,000000,3.17733,3.26174,3.17733,3.21107,150552.42409391,0
+CXE.US,D,20120716,000000,3.20074,3.21746,3.18922,3.18922,139251.01254478,0
+CXE.US,D,20120717,000000,3.18332,3.21746,3.15587,3.1724,154006.55244072,0
+CXE.US,D,20120718,000000,3.16137,3.2342,3.16137,3.21746,108883.63985734,0
+CXE.US,D,20120719,000000,3.20595,3.25102,3.18922,3.22848,87200.194034636,0
+CXE.US,D,20120720,000000,3.20595,3.2342,3.18332,3.21746,106229.95921723,0
+CXE.US,D,20120723,000000,3.22848,3.26262,3.20595,3.22276,73931.79083412,0
+CXE.US,D,20120724,000000,3.21165,3.24512,3.18332,3.18332,136397.73706308,0
+CXE.US,D,20120725,000000,3.18922,3.25102,3.18922,3.20595,136178.49298838,0
+CXE.US,D,20120726,000000,3.18922,3.24512,3.18922,3.24512,141395.88146434,0
+CXE.US,D,20120727,000000,3.22848,3.26784,3.22276,3.25661,64469.133836089,0
+CXE.US,D,20120730,000000,3.26784,3.26784,3.22848,3.26262,31300.194175124,0
+CXE.US,D,20120731,000000,3.26262,3.26784,3.22276,3.22848,99289.643248514,0
+CXE.US,D,20120801,000000,3.21165,3.25661,3.20074,3.22848,130034.4880457,0
+CXE.US,D,20120802,000000,3.20595,3.24512,3.20595,3.24512,86460.762367577,0
+CXE.US,D,20120803,000000,3.24512,3.27353,3.22848,3.25102,53190.474030567,0
+CXE.US,D,20120806,000000,3.27935,3.29056,3.21746,3.24512,129618.75163989,0
+CXE.US,D,20120807,000000,3.22276,3.24512,3.1724,3.18332,186887.99279619,0
+CXE.US,D,20120808,000000,3.18332,3.2342,3.1724,3.17801,132523.73562979,0
+CXE.US,D,20120809,000000,3.1724,3.18922,3.15587,3.16669,120101.2836232,0
+CXE.US,D,20120810,000000,3.16137,3.20074,3.15587,3.15587,121672.18810189,0
+CXE.US,D,20120813,000000,3.14959,3.19512,3.14959,3.18922,125143.89734149,0
+CXE.US,D,20120814,000000,3.16166,3.23514,3.16166,3.18392,85877.490395239,0
+CXE.US,D,20120815,000000,3.18392,3.24638,3.18392,3.1956,117455.87634441,0
+CXE.US,D,20120816,000000,3.2015,3.24638,3.2015,3.21841,34699.511503269,0
+CXE.US,D,20120817,000000,3.22365,3.24135,3.1956,3.21841,81207.177935883,0
+CXE.US,D,20120820,000000,3.21841,3.23514,3.2015,3.22365,57045.860400913,0
+CXE.US,D,20120821,000000,3.21841,3.22365,3.16689,3.18392,75813.980532089,0
+CXE.US,D,20120822,000000,3.1956,3.1956,3.09397,3.13333,157764.72681569,0
+CXE.US,D,20120823,000000,3.14977,3.16689,3.10472,3.10472,57609.48314014,0
+CXE.US,D,20120824,000000,3.08227,3.12743,3.08227,3.12192,144708.32849874,0
+CXE.US,D,20120827,000000,3.13903,3.16689,3.12743,3.14977,113515.68802062,0
+CXE.US,D,20120828,000000,3.16689,3.17289,3.12743,3.12743,223918.52384848,0
+CXE.US,D,20120829,000000,3.14465,3.2015,3.14465,3.1956,112530.12385461,0
+CXE.US,D,20120830,000000,3.1956,3.21841,3.17289,3.20662,116094.90840895,0
+CXE.US,D,20120831,000000,3.24135,3.24638,3.21225,3.24638,158406.94648735,0
+CXE.US,D,20120904,000000,3.22936,3.25207,3.22936,3.25207,103570.07355614,0
+CXE.US,D,20120905,000000,3.25779,3.26368,3.2015,3.24638,80255.741385262,0
+CXE.US,D,20120906,000000,3.22936,3.27451,3.22936,3.27451,96537.716442857,0
+CXE.US,D,20120907,000000,3.26888,3.30836,3.25779,3.30836,140120.74965246,0
+CXE.US,D,20120910,000000,3.29723,3.29723,3.25207,3.28079,102380.77786786,0
+CXE.US,D,20120911,000000,3.26368,3.30283,3.25779,3.29723,94729.986996675,0
+CXE.US,D,20120912,000000,3.29723,3.30283,3.28079,3.30283,71028.875184559,0
+CXE.US,D,20120913,000000,3.30283,3.31985,3.29163,3.31435,109736.8302424,0
+CXE.US,D,20120914,000000,3.29723,3.31435,3.28079,3.28079,145002.03282523,0
+CXE.US,D,20120917,000000,3.2863,3.29163,3.26368,3.29163,143043.31453514,0
+CXE.US,D,20120918,000000,3.28679,3.32635,3.2749,3.28108,167483.85801433,0
+CXE.US,D,20120919,000000,3.28108,3.34907,3.28108,3.33804,118967.83312376,0
+CXE.US,D,20120920,000000,3.33213,3.34307,3.30342,3.32635,159228.07759735,0
+CXE.US,D,20120921,000000,3.34307,3.35468,3.32072,3.35468,130866.99502752,0
+CXE.US,D,20120924,000000,3.33213,3.36056,3.33213,3.35468,99478.896388473,0
+CXE.US,D,20120925,000000,3.35468,3.37779,3.33804,3.37169,216505.59211494,0
+CXE.US,D,20120926,000000,3.37169,3.40573,3.36608,3.3888,130665.33184559,0
+CXE.US,D,20120927,000000,3.41161,3.41161,3.37169,3.3832,136487.70986732,0
+CXE.US,D,20120928,000000,3.4004,3.43377,3.39479,3.42903,148582.32993204,0
+CXE.US,D,20121001,000000,3.45146,3.45689,3.4004,3.41161,147065.20230185,0
+CXE.US,D,20121002,000000,3.4004,3.41161,3.36056,3.4004,191145.67136022,0
+CXE.US,D,20121003,000000,3.3832,3.3888,3.32635,3.34307,269921.51524119,0
+CXE.US,D,20121004,000000,3.35468,3.37169,3.31493,3.33213,183489.7096382,0
+CXE.US,D,20121005,000000,3.32072,3.34307,3.29772,3.30941,133228.00551129,0
+CXE.US,D,20121008,000000,3.29239,3.33804,3.26396,3.29772,150540.01405196,0
+CXE.US,D,20121009,000000,3.26928,3.29772,3.2015,3.22956,340471.56963996,0
+CXE.US,D,20121010,000000,3.24164,3.24164,3.1897,3.21245,85846.465290327,0
+CXE.US,D,20121011,000000,3.23543,3.24164,3.2015,3.23543,68893.313796479,0
+CXE.US,D,20121012,000000,3.24666,3.25828,3.18392,3.1897,128034.4029491,0
+CXE.US,D,20121015,000000,3.20672,3.25246,3.17279,3.25246,171472.65233579,0
+CXE.US,D,20121016,000000,3.21069,3.23988,3.16495,3.18226,147953.55447248,0
+CXE.US,D,20121017,000000,3.21069,3.22192,3.14765,3.15953,130330.26071255,0
+CXE.US,D,20121018,000000,3.17636,3.18807,3.14203,3.18226,89158.91232472,0
+CXE.US,D,20121019,000000,3.19948,3.21679,3.17636,3.21069,91358.592262952,0
+CXE.US,D,20121022,000000,3.22192,3.22751,3.17086,3.22192,116662.66782882,0
+CXE.US,D,20121023,000000,3.22192,3.24482,3.20489,3.21069,125515.16443026,0
+CXE.US,D,20121024,000000,3.23988,3.28515,3.23331,3.28515,174279.39016012,0
+CXE.US,D,20121025,000000,3.26766,3.29617,3.26766,3.29617,45935.770332078,0
+CXE.US,D,20121026,000000,3.29617,3.3192,3.29617,3.3192,80136.811816435,0
+CXE.US,D,20121031,000000,3.3192,3.3192,3.26766,3.27353,70866.510468855,0
+CXE.US,D,20121101,000000,3.29617,3.31356,3.22192,3.25043,151357.00848128,0
+CXE.US,D,20121102,000000,3.26223,3.26223,3.22751,3.25043,47050.605768567,0
+CXE.US,D,20121105,000000,3.25633,3.27353,3.21679,3.26766,67637.831217725,0
+CXE.US,D,20121106,000000,3.24482,3.26766,3.23331,3.26223,71374.288019242,0
+CXE.US,D,20121107,000000,3.26223,3.29617,3.26223,3.29617,120752.81082634,0
+CXE.US,D,20121108,000000,3.31356,3.3366,3.30177,3.3366,101168.73043599,0
+CXE.US,D,20121109,000000,3.34191,3.35341,3.3192,3.35341,197197.63515831,0
+CXE.US,D,20121112,000000,3.3366,3.37063,3.3366,3.37063,110449.3734852,0
+CXE.US,D,20121113,000000,3.33456,3.35748,3.27693,3.32857,114262.35887883,0
+CXE.US,D,20121114,000000,3.32857,3.32857,3.22547,3.23079,103404.60632994,0
+CXE.US,D,20121115,000000,3.2482,3.25419,3.1104,3.19097,310012.15580794,0
+CXE.US,D,20121116,000000,3.16815,3.243,3.16815,3.23079,166748.56302793,0
+CXE.US,D,20121119,000000,3.243,3.29414,3.22547,3.28853,178728.39020443,0
+CXE.US,D,20121120,000000,3.28284,3.32285,3.26011,3.31725,73255.443547048,0
+CXE.US,D,20121121,000000,3.31725,3.35167,3.30604,3.35167,97439.512825621,0
+CXE.US,D,20121123,000000,3.35748,3.35748,3.34016,3.35167,54048.835266454,0
+CXE.US,D,20121126,000000,3.34588,3.34588,3.2482,3.31183,185485.65805417,0
+CXE.US,D,20121127,000000,3.31183,3.32857,3.29414,3.31725,118473.49978551,0
+CXE.US,D,20121128,000000,3.36887,3.36887,3.31725,3.34588,108555.80791545,0
+CXE.US,D,20121129,000000,3.34588,3.35167,3.28853,3.34588,185831.07088886,0
+CXE.US,D,20121130,000000,3.34588,3.34588,3.27693,3.34588,165898.47515334,0
+CXE.US,D,20121203,000000,3.33456,3.35167,3.30061,3.31725,180551.63220307,0
+CXE.US,D,20121204,000000,3.30604,3.31725,3.28853,3.30604,143069.16878924,0
+CXE.US,D,20121205,000000,3.31725,3.32285,3.28284,3.32285,170813.88594149,0
+CXE.US,D,20121206,000000,3.31725,3.32857,3.29414,3.32857,86185.673104028,0
+CXE.US,D,20121207,000000,3.32285,3.32285,3.2482,3.2482,152786.23164753,0
+CXE.US,D,20121210,000000,3.28284,3.28853,3.2482,3.266,94350.446546591,0
+CXE.US,D,20121211,000000,3.27102,3.30604,3.21437,3.29414,189961.54652275,0
+CXE.US,D,20121212,000000,3.27693,3.30604,3.2482,3.27102,194003.08352257,0
+CXE.US,D,20121213,000000,3.28853,3.29414,3.25419,3.28284,114234.43628441,0
+CXE.US,D,20121214,000000,3.27693,3.28853,3.23726,3.27693,200357.02500845,0
+CXE.US,D,20121217,000000,3.26011,3.266,3.09367,3.19097,252386.12594519,0
+CXE.US,D,20121218,000000,3.17762,3.21215,3.13749,3.18332,232638.64666897,0
+CXE.US,D,20121219,000000,3.16631,3.21841,3.14852,3.20644,251651.86512892,0
+CXE.US,D,20121220,000000,3.20111,3.20644,3.16052,3.20111,238470.33222217,0
+CXE.US,D,20121221,000000,3.19542,3.22375,3.16631,3.22375,182664.44184755,0
+CXE.US,D,20121224,000000,3.22956,3.23543,3.18332,3.19542,85065.666816718,0
+CXE.US,D,20121226,000000,3.18922,3.22375,3.13159,3.172,164563.36147198,0
+CXE.US,D,20121227,000000,3.16052,3.172,3.10867,3.13749,345700.33398771,0
+CXE.US,D,20121228,000000,3.12028,3.15498,3.10867,3.14852,125960.89177083,0
+CXE.US,D,20121231,000000,3.08488,3.16612,3.06148,3.16612,629207.74266968,0
+CXE.US,D,20130102,000000,3.17762,3.20644,3.15498,3.20111,128381.8841241,0
+CXE.US,D,20130103,000000,3.21841,3.25875,3.18922,3.22956,155534.02177254,0
+CXE.US,D,20130104,000000,3.23543,3.28157,3.23543,3.26455,95465.281983079,0
+CXE.US,D,20130107,000000,3.26978,3.27528,3.23543,3.25875,155319.94854866,0
+CXE.US,D,20130108,000000,3.25875,3.26978,3.25265,3.26455,130668.43435608,0
+CXE.US,D,20130109,000000,3.28747,3.28747,3.25265,3.25875,100929.83712817,0
+CXE.US,D,20130110,000000,3.27528,3.27528,3.22375,3.25265,99820.172542501,0
+CXE.US,D,20130111,000000,3.26978,3.28157,3.23543,3.28157,151573.15004551,0
+CXE.US,D,20130114,000000,3.28157,3.29327,3.23543,3.28157,159247.72683047,0
+CXE.US,D,20130115,000000,3.26898,3.2748,3.2345,3.25769,265343.24392641,0
+CXE.US,D,20130116,000000,3.26358,3.28108,3.22267,3.2748,138423.67641381,0
+CXE.US,D,20130117,000000,3.2748,3.29269,3.25769,3.28679,193188.15743355,0
+CXE.US,D,20130118,000000,3.29801,3.304,3.26358,3.304,159978.8851362,0
+CXE.US,D,20130122,000000,3.304,3.304,3.28679,3.29801,157053.21774304,0
+CXE.US,D,20130123,000000,3.304,3.33311,3.29269,3.33311,193565.62954331,0
+CXE.US,D,20130124,000000,3.34452,3.36202,3.339,3.35622,213260.36614118,0
+CXE.US,D,20130125,000000,3.35622,3.37314,3.339,3.36802,259096.85613754,0
+CXE.US,D,20130128,000000,3.37991,3.37991,3.304,3.32142,152216.40388734,0
+CXE.US,D,20130129,000000,3.33311,3.36802,3.29269,3.304,152454.26302498,0
+CXE.US,D,20130130,000000,3.32142,3.33311,3.28679,3.31009,106180.31904937,0
+CXE.US,D,20130131,000000,3.34529,3.35119,3.30429,3.34529,98779.7973578,0
+CXE.US,D,20130201,000000,3.32711,3.36202,3.31009,3.31009,108411.02409252,0
+CXE.US,D,20130204,000000,3.31552,3.33311,3.31009,3.32142,99741.575610059,0
+CXE.US,D,20130205,000000,3.32142,3.32711,3.29801,3.32142,82891.841132582,0
+CXE.US,D,20130206,000000,3.32711,3.36202,3.32711,3.34452,133087.35836902,0
+CXE.US,D,20130207,000000,3.34452,3.35042,3.31552,3.31552,85019.129159353,0
+CXE.US,D,20130208,000000,3.33311,3.37314,3.32142,3.36202,105551.54358983,0
+CXE.US,D,20130211,000000,3.34452,3.36802,3.339,3.36202,88654.237284825,0
+CXE.US,D,20130212,000000,3.37798,3.37798,3.34238,3.37169,99424.085369797,0
+CXE.US,D,20130213,000000,3.37798,3.3892,3.36608,3.37798,166116.68505788,0
+CXE.US,D,20130214,000000,3.37798,3.3892,3.35458,3.3892,147134.49170283,0
+CXE.US,D,20130215,000000,3.38356,3.3892,3.34867,3.36608,122870.79132163,0
+CXE.US,D,20130219,000000,3.34867,3.3892,3.34238,3.36608,151402.51196848,0
+CXE.US,D,20130220,000000,3.38356,3.38356,3.26726,3.31967,343951.55224086,0
+CXE.US,D,20130221,000000,3.32507,3.36037,3.31356,3.34867,54374.598868026,0
+CXE.US,D,20130222,000000,3.36608,3.37798,3.33127,3.37798,74647.436587413,0
+CXE.US,D,20130225,000000,3.35458,3.3892,3.33127,3.3892,171927.68720781,0
+CXE.US,D,20130226,000000,3.37798,3.3892,3.34238,3.37798,156931.18566374,0
+CXE.US,D,20130227,000000,3.37798,3.38356,3.33707,3.36608,88642.861413024,0
+CXE.US,D,20130228,000000,3.39645,3.39645,3.34916,3.34916,118368.01442879,0
+CXE.US,D,20130301,000000,3.34867,3.37169,3.33127,3.33707,95321.532330324,0
+CXE.US,D,20130304,000000,3.34238,3.35458,3.31356,3.33127,96915.188552615,0
+CXE.US,D,20130305,000000,3.33127,3.33707,3.30177,3.33127,165293.48560755,0
+CXE.US,D,20130306,000000,3.31356,3.33127,3.30177,3.31967,110449.3734852,0
+CXE.US,D,20130307,000000,3.33127,3.33127,3.27865,3.29046,144684.54258496,0
+CXE.US,D,20130308,000000,3.29598,3.30776,3.27297,3.30776,120336.04025035,0
+CXE.US,D,20130311,000000,3.31356,3.31356,3.19715,3.20856,304435.91028517,0
+CXE.US,D,20130312,000000,3.23642,3.23642,3.17771,3.21931,178402.62660286,0
+CXE.US,D,20130313,000000,3.22462,3.23041,3.17181,3.17771,210004.7984658,0
+CXE.US,D,20130314,000000,3.1956,3.1956,3.1078,3.1548,296506.92763992,0
+CXE.US,D,20130315,000000,3.11331,3.13681,3.04902,3.12463,273102.62266481,0
+CXE.US,D,20130318,000000,3.10132,3.17771,3.06642,3.1548,292884.22955642,0
+CXE.US,D,20130319,000000,3.16022,3.18332,3.13681,3.17181,99370.308521284,0
+CXE.US,D,20130320,000000,3.17181,3.20682,3.17181,3.20682,213139.36823202,0
+CXE.US,D,20130321,000000,3.21931,3.22462,3.16022,3.16612,169504.62651423,0
+CXE.US,D,20130322,000000,3.16612,3.18332,3.14822,3.17181,128717.98942731,0
+CXE.US,D,20130325,000000,3.18332,3.1956,3.14822,3.17771,173325.88526918,0
+CXE.US,D,20130326,000000,3.16022,3.17771,3.13681,3.17771,164521.99466543,0
+CXE.US,D,20130327,000000,3.18941,3.27102,3.18332,3.27102,379396.70043218,0
+CXE.US,D,20130328,000000,3.29442,3.34751,3.2426,3.3008,304874.39843457,0
+CXE.US,D,20130401,000000,3.28311,3.34751,3.24782,3.30671,190369.00956726,0
+CXE.US,D,20130402,000000,3.32413,3.32413,3.25392,3.28311,75894.645804858,0
+CXE.US,D,20130403,000000,3.29442,3.29442,3.22462,3.26001,93102.203158982,0
+CXE.US,D,20130404,000000,3.24782,3.28891,3.23642,3.23642,68179.736383514,0
+CXE.US,D,20130405,000000,3.25392,3.31241,3.25392,3.3008,129623.92249073,0
+CXE.US,D,20130408,000000,3.32413,3.32413,3.26591,3.27703,63118.507602272,0
+CXE.US,D,20130409,000000,3.26591,3.30671,3.26001,3.29442,78098.462423744,0
+CXE.US,D,20130410,000000,3.27703,3.33011,3.26591,3.31821,116466.17549772,0
+CXE.US,D,20130411,000000,3.32413,3.32413,3.30671,3.31241,86114.315362731,0
+CXE.US,D,20130412,000000,3.32413,3.35932,3.31821,3.34181,179304.42298563,0
+CXE.US,D,20130415,000000,3.33582,3.35932,3.30671,3.34181,158039.81607924,0
+CXE.US,D,20130416,000000,3.36946,3.36946,3.31078,3.33408,88990.342588034,0
+CXE.US,D,20130417,000000,3.36946,3.37517,3.32808,3.32808,104720.0707782,0
+CXE.US,D,20130418,000000,3.33408,3.35167,3.32218,3.35167,48449.83800008,0
+CXE.US,D,20130419,000000,3.35167,3.39315,3.33408,3.34568,102826.50520843,0
+CXE.US,D,20130422,000000,3.40465,3.41047,3.33408,3.36946,134227.01388944,0
+CXE.US,D,20130423,000000,3.38678,3.38678,3.32808,3.36946,155517.47504993,0
+CXE.US,D,20130424,000000,3.36946,3.37517,3.32218,3.33408,135796.88419797,0
+CXE.US,D,20130425,000000,3.35748,3.37517,3.34568,3.36946,127299.10796269,0
+CXE.US,D,20130426,000000,3.33978,3.37517,3.33408,3.34568,104915.52893914,0
+CXE.US,D,20130429,000000,3.36946,3.38678,3.34568,3.37517,104556.67189233,0
+CXE.US,D,20130430,000000,3.39384,3.40533,3.38204,3.39384,80504.976394719,0
+CXE.US,D,20130501,000000,3.37517,3.41047,3.36338,3.36946,129059.26558134,0
+CXE.US,D,20130502,000000,3.37517,3.41047,3.37517,3.39847,85444.173096642,0
+CXE.US,D,20130503,000000,3.41674,3.41674,3.38678,3.39315,56108.902232585,0
+CXE.US,D,20130506,000000,3.37517,3.38678,3.37517,3.37517,56708.720927541,0
+CXE.US,D,20130507,000000,3.39847,3.41674,3.38134,3.39315,85959.189838173,0
+CXE.US,D,20130508,000000,3.40465,3.40465,3.36946,3.36946,110729.63359958,0
+CXE.US,D,20130509,000000,3.38678,3.39315,3.36338,3.37517,163888.04835508,0
+CXE.US,D,20130510,000000,3.38678,3.41047,3.38678,3.38678,47526.324043877,0
+CXE.US,D,20130513,000000,3.37517,3.39847,3.35167,3.36338,94022.614604692,0
+CXE.US,D,20130514,000000,3.36163,3.36163,3.30836,3.32033,228832.90046646,0
+CXE.US,D,20130515,000000,3.30836,3.32606,3.28515,3.29665,139164.14225103,0
+CXE.US,D,20130516,000000,3.33233,3.33233,3.30836,3.32033,135271.52575481,0
+CXE.US,D,20130517,000000,3.33814,3.34365,3.30836,3.34365,109163.8999717,0
+CXE.US,D,20130520,000000,3.34994,3.35573,3.30836,3.30836,119557.31011708,0
+CXE.US,D,20130521,000000,3.33233,3.34365,3.29065,3.32606,111214.65940637,0
+CXE.US,D,20130522,000000,3.33814,3.33814,3.30217,3.33233,86629.332104264,0
+CXE.US,D,20130523,000000,3.32033,3.32606,3.30217,3.32606,106763.59102172,0
+CXE.US,D,20130524,000000,3.33233,3.33233,3.28515,3.30217,162213.72686,0
+CXE.US,D,20130528,000000,3.33833,3.34414,3.29075,3.29075,94943.026050401,0
+CXE.US,D,20130529,000000,3.29665,3.29665,3.23756,3.26144,160575.60132067,0
+CXE.US,D,20130530,000000,3.23786,3.23786,3.1842,3.2076,126586.56471988,0
+CXE.US,D,20130531,000000,3.22286,3.22887,3.16854,3.1929,137197.15059963,0
+CXE.US,D,20130603,000000,3.10132,3.13149,3.01314,3.01314,415682.62896657,0
+CXE.US,D,20130604,000000,3.04716,3.08275,2.9819,3.06488,287316.25739494,0
+CXE.US,D,20130605,000000,3.08885,3.12424,3.05906,3.08885,274512.19659795,0
+CXE.US,D,20130606,000000,3.07115,3.14783,3.07115,3.13054,138882.84796649,0
+CXE.US,D,20130607,000000,3.14783,3.14783,3.08885,3.13633,159145.34398425,0
+CXE.US,D,20130610,000000,3.13633,3.13633,3.04716,3.05328,190485.87079577,0
+CXE.US,D,20130611,000000,3.02948,3.02948,2.97011,2.99399,175512.12099526,0
+CXE.US,D,20130612,000000,3.00559,3.03538,2.91044,2.92244,347695.24823353,0
+CXE.US,D,20130613,000000,2.88714,2.95223,2.86337,2.95223,394790.32331915,0
+CXE.US,D,20130614,000000,2.94022,2.98773,2.94022,2.97619,75254.494473516,0
+CXE.US,D,20130617,000000,2.98318,2.98955,2.93046,2.95407,153075.79929337,0
+CXE.US,D,20130618,000000,2.96431,2.96431,2.88714,2.92244,413211.99644547,0
+CXE.US,D,20130619,000000,2.89286,2.94022,2.89286,2.90465,91146.587379388,0
+CXE.US,D,20130620,000000,2.88714,2.90465,2.86337,2.86906,163271.68293749,0
+CXE.US,D,20130621,000000,2.88714,2.89875,2.8273,2.84509,72393.979800669,0
+CXE.US,D,20130624,000000,2.79798,2.81548,2.67305,2.7739,400676.81989102,0
+CXE.US,D,20130625,000000,2.77992,2.79191,2.72034,2.77992,251148.22425919,0
+CXE.US,D,20130626,000000,2.81548,2.89875,2.81548,2.87525,304820.62158605,0
+CXE.US,D,20130627,000000,2.86337,2.91044,2.84509,2.89875,211846.65552739,0
+CXE.US,D,20130628,000000,2.90465,2.91664,2.83939,2.89875,146891.46171433,0
+CXE.US,D,20130701,000000,2.91664,2.93462,2.89875,2.91044,99439.597922253,0
+CXE.US,D,20130702,000000,2.92244,2.92244,2.89875,2.90465,73464.345920119,0
+CXE.US,D,20130703,000000,2.91664,2.91664,2.83318,2.86906,100996.02401866,0
+CXE.US,D,20130705,000000,2.84509,2.85707,2.76181,2.8038,132217.62126134,0
+CXE.US,D,20130708,000000,2.8038,2.85146,2.79798,2.80969,111587.99483545,0
+CXE.US,D,20130709,000000,2.81548,2.83939,2.7739,2.8038,158034.64522841,0
+CXE.US,D,20130710,000000,2.81548,2.82158,2.76812,2.7739,94478.683646892,0
+CXE.US,D,20130711,000000,2.79798,2.83939,2.79191,2.81548,97764.242257028,0
+CXE.US,D,20130712,000000,2.83318,2.84509,2.8038,2.81548,170694.95637267,0
+CXE.US,D,20130715,000000,2.83318,2.83318,2.7739,2.7739,172178.99055761,0
+CXE.US,D,20130716,000000,2.77808,2.79006,2.76058,2.78427,163400.95420796,0
+CXE.US,D,20130717,000000,2.77808,2.80224,2.76058,2.79605,226998.28259602,0
+CXE.US,D,20130718,000000,2.80224,2.80224,2.76599,2.77808,183953.01787156,0
+CXE.US,D,20130719,000000,2.78427,2.78427,2.76058,2.76599,209947.91910678,0
+CXE.US,D,20130722,000000,2.77808,2.77808,2.7186,2.73678,219273.03147304,0
+CXE.US,D,20130723,000000,2.73678,2.76599,2.7186,2.74819,119944.08975832,0
+CXE.US,D,20130724,000000,2.74819,2.75419,2.7127,2.7186,275793.53343079,0
+CXE.US,D,20130725,000000,2.70622,2.7127,2.68902,2.68902,249048.85882685,0
+CXE.US,D,20130726,000000,2.67674,2.7127,2.65847,2.70622,233059.55392559,0
+CXE.US,D,20130729,000000,2.69472,2.7127,2.66503,2.70034,467139.83380276,0
+CXE.US,D,20130730,000000,2.70034,2.72412,2.68902,2.7186,147524.37385453,0
+CXE.US,D,20130731,000000,2.73049,2.73049,2.69472,2.70622,174565.85529547,0
+CXE.US,D,20130801,000000,2.70034,2.7186,2.68902,2.69472,109566.19216539,0
+CXE.US,D,20130802,000000,2.69472,2.7127,2.69472,2.7127,108308.64124631,0
+CXE.US,D,20130805,000000,2.69472,2.7127,2.68902,2.70034,210739.05928203,0
+CXE.US,D,20130806,000000,2.69472,2.69472,2.65285,2.65285,228900.12152711,0
+CXE.US,D,20130807,000000,2.64075,2.67674,2.63458,2.65847,251570.16568599,0
+CXE.US,D,20130808,000000,2.68234,2.68234,2.64075,2.65847,174157.35808081,0
+CXE.US,D,20130809,000000,2.64686,2.68902,2.64075,2.67674,204166.90789161,0
+CXE.US,D,20130812,000000,2.65285,2.70034,2.65285,2.67063,156311.71773566,0
+CXE.US,D,20130813,000000,2.63873,2.68688,2.63873,2.6807,290120.92687897,0
+CXE.US,D,20130814,000000,2.66899,2.68688,2.65103,2.66899,189348.28361567,0
+CXE.US,D,20130815,000000,2.65671,2.66271,2.62704,2.63273,235224.07207826,0
+CXE.US,D,20130816,000000,2.62066,2.65671,2.62066,2.65671,227202.01411826,0
+CXE.US,D,20130819,000000,2.63273,2.65103,2.59648,2.59648,284736.00283646,0
+CXE.US,D,20130820,000000,2.57908,2.67481,2.57212,2.66271,292098.260232,0
+CXE.US,D,20130821,000000,2.64492,2.66899,2.63273,2.66899,279762.67851915,0
+CXE.US,D,20130822,000000,2.67481,2.71716,2.65671,2.71716,193797.28365998,0
+CXE.US,D,20130823,000000,2.72895,2.72895,2.68688,2.71716,136342.92604439,0
+CXE.US,D,20130826,000000,2.69327,2.70478,2.6807,2.69327,125219.39176345,0
+CXE.US,D,20130827,000000,2.65103,2.69887,2.65103,2.68688,105320.92364332,0
+CXE.US,D,20130828,000000,2.69887,2.69887,2.65671,2.68688,168372.21018496,0
+CXE.US,D,20130829,000000,2.66271,2.70478,2.65671,2.69327,163934.58601242,0
+CXE.US,D,20130830,000000,2.66899,2.70478,2.66899,2.69327,182961.24868454,0
+CXE.US,D,20130903,000000,2.67867,2.68447,2.66686,2.67867,104059.23604359,0
+CXE.US,D,20130904,000000,2.65429,2.69675,2.65429,2.67286,127505.94199545,0
+CXE.US,D,20130905,000000,2.66029,2.67286,2.64881,2.67286,86700.68984556,0
+CXE.US,D,20130906,000000,2.66686,2.70286,2.64231,2.64881,190386.59046005,0
+CXE.US,D,20130909,000000,2.65671,2.70478,2.65103,2.70478,158621.01971125,0
+CXE.US,D,20130910,000000,2.68447,2.70286,2.67867,2.70286,89770.106891478,0
+CXE.US,D,20130911,000000,2.68688,2.69327,2.67481,2.67481,104866.92294145,0
+CXE.US,D,20130912,000000,2.6807,2.70478,2.67481,2.69887,76011.507033359,0
+CXE.US,D,20130913,000000,2.69675,2.7152,2.68447,2.70286,193325.70206534,0
+CXE.US,D,20130916,000000,2.70478,2.72895,2.70478,2.72895,81505.018943035,0
+CXE.US,D,20130917,000000,2.7391,2.76319,2.72093,2.76319,174081.86365885,0
+CXE.US,D,20130918,000000,2.76319,2.80563,2.7152,2.78175,237213.81547324,0
+CXE.US,D,20130919,000000,2.76319,2.8359,2.76319,2.8179,133507.23145549,0
+CXE.US,D,20130920,000000,2.79973,2.81191,2.76319,2.81191,124659.90570486,0
+CXE.US,D,20130923,000000,2.80563,2.84218,2.78735,2.80563,161807.29798567,0
+CXE.US,D,20130924,000000,2.78735,2.8301,2.77557,2.78175,118214.95724456,0
+CXE.US,D,20130925,000000,2.79973,2.8359,2.78175,2.78735,219421.95197663,0
+CXE.US,D,20130926,000000,2.79973,2.81191,2.76319,2.78175,108580.62799937,0
+CXE.US,D,20130927,000000,2.77557,2.80563,2.76975,2.78175,122124.12046344,0
+CXE.US,D,20130930,000000,2.78735,2.80563,2.76975,2.80563,87083.332806135,0
+CXE.US,D,20131001,000000,2.81191,2.8179,2.79973,2.8179,84835.04687021,0
+CXE.US,D,20131002,000000,2.8179,2.82419,2.79363,2.8179,53788.224385198,0
+CXE.US,D,20131003,000000,2.79973,2.8179,2.76975,2.79363,104924.83647062,0
+CXE.US,D,20131004,000000,2.80563,2.80563,2.77557,2.78735,71694.880769995,0
+CXE.US,D,20131007,000000,2.79363,2.79363,2.75139,2.75139,89738.047616403,0
+CXE.US,D,20131008,000000,2.76319,2.76319,2.73321,2.7391,78602.103293476,0
+CXE.US,D,20131009,000000,2.72721,2.75766,2.70932,2.7391,172303.09097725,0
+CXE.US,D,20131010,000000,2.72721,2.745,2.7152,2.7152,80234.023811823,0
+CXE.US,D,20131011,000000,2.7152,2.73321,2.7152,2.72721,98862.530970897,0
+CXE.US,D,20131014,000000,2.72721,2.73321,2.70932,2.72093,73170.641593623,0
+CXE.US,D,20131015,000000,2.7009,2.71938,2.7009,2.7069,85490.71075401,0
+CXE.US,D,20131016,000000,2.71357,2.73127,2.6894,2.73127,87336.704496248,0
+CXE.US,D,20131017,000000,2.73127,2.75614,2.71938,2.75614,121485.00330224,0
+CXE.US,D,20131018,000000,2.76163,2.78589,2.74954,2.76163,82494.719789714,0
+CXE.US,D,20131021,000000,2.78012,2.78012,2.73775,2.74954,77457.276922239,0
+CXE.US,D,20131022,000000,2.74954,2.7739,2.74954,2.76163,99520.263195023,0
+CXE.US,D,20131023,000000,2.7739,2.78589,2.76793,2.7739,106862.87135743,0
+CXE.US,D,20131024,000000,2.79239,2.79239,2.76793,2.7739,90232.380954661,0
+CXE.US,D,20131025,000000,2.78012,2.78589,2.75614,2.78012,108963.27095995,0
+CXE.US,D,20131028,000000,2.78589,2.80439,2.7739,2.7739,112456.69777297,0
+CXE.US,D,20131029,000000,2.7739,2.78012,2.76793,2.78012,103198.80646737,0
+CXE.US,D,20131030,000000,2.76163,2.78589,2.76163,2.76793,74633.992375286,0
+CXE.US,D,20131031,000000,2.78012,2.78012,2.75614,2.75614,56055.125384069,0
+CXE.US,D,20131101,000000,2.7739,2.7739,2.71938,2.72538,124535.80528522,0
+CXE.US,D,20131104,000000,2.73775,2.74954,2.73127,2.73127,86697.58733507,0
+CXE.US,D,20131105,000000,2.71938,2.74365,2.71938,2.73775,58499.903651102,0
+CXE.US,D,20131106,000000,2.76163,2.76163,2.73775,2.73775,69663.77056845,0
+CXE.US,D,20131107,000000,2.73127,2.75614,2.71938,2.75614,101318.68510973,0
+CXE.US,D,20131108,000000,2.75614,2.75614,2.71357,2.72538,169937.94381281,0
+CXE.US,D,20131111,000000,2.73775,2.76163,2.73775,2.75614,86430.771432829,0
+CXE.US,D,20131112,000000,2.75401,2.76028,2.73573,2.76028,76369.329910006,0
+CXE.US,D,20131113,000000,2.74171,2.75401,2.72306,2.75401,138087.5711106,0
+CXE.US,D,20131114,000000,2.75401,2.75401,2.71115,2.72954,163354.41655058,0
+CXE.US,D,20131115,000000,2.71735,2.73573,2.71735,2.72954,48319.532559451,0
+CXE.US,D,20131118,000000,2.71735,2.73573,2.71735,2.72954,55723.156761516,0
+CXE.US,D,20131119,000000,2.74171,2.7477,2.70488,2.71115,95869.642517094,0
+CXE.US,D,20131120,000000,2.70488,2.71735,2.69887,2.71115,102746.87410583,0
+CXE.US,D,20131121,000000,2.71115,2.71735,2.69887,2.71735,98257.541425121,0
+CXE.US,D,20131122,000000,2.72306,2.72306,2.69887,2.69887,106359.23048769,0
+CXE.US,D,20131125,000000,2.69887,2.72954,2.69299,2.69299,223675.49386001,0
+CXE.US,D,20131126,000000,2.71115,2.72306,2.69299,2.69299,206460.69731474,0
+CXE.US,D,20131127,000000,2.69299,2.72306,2.69299,2.69299,139731.90167093,0
+CXE.US,D,20131129,000000,2.71115,2.72954,2.69887,2.71115,87154.690547433,0
+CXE.US,D,20131202,000000,2.72306,2.72306,2.69887,2.70488,114612.94256434,0
+CXE.US,D,20131203,000000,2.71115,2.71735,2.69887,2.70488,166976.08046393,0
+CXE.US,D,20131204,000000,2.69887,2.71115,2.69299,2.71115,129824.55150248,0
+CXE.US,D,20131205,000000,2.71735,2.71735,2.66185,2.66185,230083.2121944,0
+CXE.US,D,20131206,000000,2.65605,2.67442,2.63738,2.66185,329846.50537791,0
+CXE.US,D,20131209,000000,2.65013,2.6804,2.65013,2.66851,137783.52508246,0
+CXE.US,D,20131210,000000,2.65013,2.67442,2.65013,2.66851,96053.724806236,0
+CXE.US,D,20131211,000000,2.65605,2.6804,2.63129,2.65013,280810.292895,0
+CXE.US,D,20131212,000000,2.63738,2.6866,2.63738,2.6866,175133.61471535,0
+CXE.US,D,20131213,000000,2.67442,2.69887,2.66851,2.6804,112949.99694108,0
+CXE.US,D,20131216,000000,2.66851,2.73573,2.66185,2.71735,169704.22135583,0
+CXE.US,D,20131217,000000,2.69085,2.73988,2.69085,2.73988,297324.95623943,0
+CXE.US,D,20131218,000000,2.7156,2.76433,2.7156,2.76433,232058.4772071,0
+CXE.US,D,20131219,000000,2.75874,2.84479,2.73988,2.81366,232233.25196478,0
+CXE.US,D,20131220,000000,2.82603,2.83242,2.75874,2.77681,271948.48876208,0
+CXE.US,D,20131223,000000,2.75874,2.84479,2.73988,2.81366,230296.25124813,0
+CXE.US,D,20131224,000000,2.80178,2.83242,2.79548,2.79548,219448.84040087,0
+CXE.US,D,20131226,000000,2.78319,2.80776,2.72779,2.77681,305787.57068914,0
+CXE.US,D,20131227,000000,2.75234,2.78319,2.75234,2.77093,247685.82255108,0
+CXE.US,D,20131230,000000,2.75234,2.77681,2.75234,2.77681,315509.80439826,0
+CXE.US,D,20131231,000000,2.76433,2.79548,2.74607,2.75234,345887.51878735,0
+CXE.US,D,20140102,000000,2.74607,2.80178,2.74607,2.80178,117954.34636331,0
+CXE.US,D,20140103,000000,2.80776,2.81366,2.78319,2.79548,104184.3706334,0
+CXE.US,D,20140106,000000,2.77681,2.86346,2.77681,2.82013,185157.82611228,0
+CXE.US,D,20140107,000000,2.8387,2.84479,2.81366,2.81366,86466.967388559,0
+CXE.US,D,20140108,000000,2.80178,2.82603,2.80178,2.81366,61149.44761055,0
+CXE.US,D,20140109,000000,2.81366,2.84479,2.80776,2.82013,90433.009966423,0
+CXE.US,D,20140110,000000,2.83242,2.85107,2.82603,2.84479,69415.569729158,0
+CXE.US,D,20140113,000000,2.84479,2.85679,2.83242,2.85107,61180.472715463,0
+CXE.US,D,20140114,000000,2.86066,2.86066,2.84817,2.85437,126156.34993178,0
+CXE.US,D,20140115,000000,2.86066,2.86664,2.85437,2.86664,115351.34006124,0
+CXE.US,D,20140116,000000,2.86066,2.86664,2.84817,2.85437,87116.426251376,0
+CXE.US,D,20140117,000000,2.85437,2.87343,2.85437,2.85437,114482.63712372,0
+CXE.US,D,20140121,000000,2.86066,2.87921,2.84817,2.84817,147214.12280542,0
+CXE.US,D,20140122,000000,2.84817,2.87343,2.84817,2.87343,95147.791742817,0
+CXE.US,D,20140123,000000,2.86066,2.91645,2.86066,2.91645,144249.15694604,0
+CXE.US,D,20140124,000000,2.92893,2.92893,2.90426,2.92263,108529.95366134,0
+CXE.US,D,20140127,000000,2.92263,2.9354,2.90426,2.92263,105947.63076254,0
+CXE.US,D,20140128,000000,2.91017,2.92263,2.89168,2.91645,122696.01656398,0
+CXE.US,D,20140129,000000,2.91017,2.91017,2.87921,2.89807,103168.81553263,0
+CXE.US,D,20140130,000000,2.88531,2.90426,2.87343,2.89168,93582.058114948,0
+CXE.US,D,20140131,000000,2.90426,2.91645,2.87333,2.91024,103841.02613904,0
+CXE.US,D,20140203,000000,2.89807,2.92893,2.89168,2.89807,109729.59105126,0
+CXE.US,D,20140204,000000,2.92263,2.92263,2.86664,2.86664,119892.38125014,0
+CXE.US,D,20140205,000000,2.86066,2.88531,2.8359,2.88531,126555.53961496,0
+CXE.US,D,20140206,000000,2.87343,2.89168,2.87343,2.87921,55026.126071169,0
+CXE.US,D,20140207,000000,2.86066,2.90426,2.86066,2.89168,89107.203816535,0
+CXE.US,D,20140210,000000,2.88531,2.94729,2.88531,2.91645,207254.94000047,0
+CXE.US,D,20140211,000000,2.91017,2.91017,2.88531,2.89168,104896.91387619,0
+CXE.US,D,20140212,000000,2.89807,2.91017,2.88531,2.89168,113726.65873403,0
+CXE.US,D,20140213,000000,2.88531,2.89807,2.87343,2.89168,128303.28719165,0
+CXE.US,D,20140214,000000,2.89807,2.89807,2.86664,2.88531,79324.988237915,0
+CXE.US,D,20140218,000000,2.90745,2.92031,2.89508,2.90745,59902.238393105,0
+CXE.US,D,20140219,000000,2.89508,2.90745,2.88975,2.89508,141750.6018305,0
+CXE.US,D,20140220,000000,2.89508,2.90745,2.89508,2.90156,73963.850109195,0
+CXE.US,D,20140221,000000,2.90745,2.91413,2.88975,2.89508,85870.251204094,0
+CXE.US,D,20140224,000000,2.90156,2.90745,2.8828,2.8828,70865.476298693,0
+CXE.US,D,20140225,000000,2.8828,2.89508,2.8828,2.88975,65266.479032317,0
+CXE.US,D,20140226,000000,2.8828,2.90745,2.87679,2.8828,119702.09394,0
+CXE.US,D,20140227,000000,2.8828,2.89508,2.8828,2.89508,122207.88824669,0
+CXE.US,D,20140228,000000,2.90156,2.90745,2.87679,2.90745,138180.64642533,0
+CXE.US,D,20140303,000000,2.90156,2.91413,2.89508,2.90156,87784.500177138,0
+CXE.US,D,20140304,000000,2.90156,2.90745,2.90156,2.90745,60055.295577336,0
+CXE.US,D,20140305,000000,2.91413,2.92031,2.90745,2.92031,67453.748928582,0
+CXE.US,D,20140306,000000,2.91413,2.92031,2.90156,2.92031,112927.24519747,0
+CXE.US,D,20140307,000000,2.90745,2.91413,2.89508,2.91413,121188.19646527,0
+CXE.US,D,20140310,000000,2.91413,2.98239,2.90745,2.97649,267549.12888562,0
+CXE.US,D,20140311,000000,2.95155,2.97011,2.93898,2.93898,49678.432154578,0
+CXE.US,D,20140312,000000,2.95155,2.98885,2.95155,2.97649,54122.261348078,0
+CXE.US,D,20140313,000000,2.98885,2.98885,2.96411,2.97011,116636.81357473,0
+CXE.US,D,20140314,000000,2.97011,2.98885,2.96411,2.97649,49159.27873239,0
+CXE.US,D,20140317,000000,2.97011,2.98239,2.93308,2.93898,119374.2619981,0
+CXE.US,D,20140318,000000,2.9556,2.96151,2.9238,2.94284,54539.031924059,0
+CXE.US,D,20140319,000000,2.93626,2.96151,2.93046,2.93626,63151.60104751,0
+CXE.US,D,20140320,000000,2.93046,2.93626,2.91818,2.93046,56666.319950827,0
+CXE.US,D,20140321,000000,2.9238,2.96151,2.9238,2.96151,77215.281103928,0
+CXE.US,D,20140324,000000,2.9556,2.97407,2.9556,2.97407,40770.090364301,0
+CXE.US,D,20140325,000000,2.97407,2.98057,2.94284,2.98057,84560.991776826,0
+CXE.US,D,20140326,000000,2.96789,3.0054,2.96789,2.99295,216088.82153896,0
+CXE.US,D,20140327,000000,2.99922,3.03654,2.99295,3.02417,170621.53029104,0
+CXE.US,D,20140328,000000,3.03044,3.04292,3.01808,3.01808,76158.359196607,0
+CXE.US,D,20140331,000000,3.03044,3.03044,2.97407,2.97407,86734.817460961,0
+CXE.US,D,20140401,000000,2.98057,3.01179,2.94284,2.94922,134007.76981473,0
+CXE.US,D,20140402,000000,2.96151,2.96789,2.93626,2.93626,211699.80336413,0
+CXE.US,D,20140403,000000,2.9556,2.96789,2.94284,2.94284,105253.70258268,0
+CXE.US,D,20140404,000000,2.94284,2.96151,2.93046,2.93046,124525.46358359,0
+CXE.US,D,20140407,000000,2.9556,2.9556,2.94284,2.94284,105947.63076254,0
+CXE.US,D,20140408,000000,2.96151,2.96789,2.94284,2.94284,147258.59212246,0
+CXE.US,D,20140409,000000,2.96789,2.96789,2.93046,2.93626,156096.61034161,0
+CXE.US,D,20140410,000000,2.94922,2.94922,2.93046,2.93046,226767.66264954,0
+CXE.US,D,20140411,000000,2.94922,2.94922,2.93046,2.93626,146155.13255779,0
+CXE.US,D,20140414,000000,2.94922,2.94922,2.91818,2.9238,212741.212719,0
+CXE.US,D,20140415,000000,2.9527,2.9527,2.92765,2.9469,49966.965630255,0
+CXE.US,D,20140416,000000,2.94032,2.96556,2.93434,2.95909,169837.62930695,0
+CXE.US,D,20140417,000000,2.96556,2.97156,2.9469,2.97156,175401.46478776,0
+CXE.US,D,20140421,000000,2.9469,2.97843,2.9469,2.97156,69265.615055419,0
+CXE.US,D,20140422,000000,2.96556,3.00318,2.96556,3.00318,113823.87072942,0
+CXE.US,D,20140423,000000,3.02194,3.02194,2.99738,3.01596,117062.89168219,0
+CXE.US,D,20140424,000000,3.01596,3.01596,2.99738,2.99738,57902.153296472,0
+CXE.US,D,20140425,000000,3.00986,3.00986,2.99738,3.00986,97651.517709182,0
+CXE.US,D,20140428,000000,3.00986,3.00986,2.99738,2.99738,106862.87135743,0
+CXE.US,D,20140429,000000,2.98422,2.99738,2.97156,2.99063,202173.02781596,0
+CXE.US,D,20140430,000000,3.00986,3.00986,2.99738,3.00318,153948.63891156,0
+CXE.US,D,20140501,000000,3.00986,3.05394,2.99738,3.04736,272553.47830786,0
+CXE.US,D,20140502,000000,3.06623,3.06623,3.0348,3.0348,63332.580826161,0
+CXE.US,D,20140505,000000,3.02892,3.04736,3.02892,3.04138,67737.111553443,0
+CXE.US,D,20140506,000000,3.04736,3.04736,3.04138,3.04736,45830.284975378,0
+CXE.US,D,20140507,000000,3.04138,3.04138,3.01596,3.04138,257479.41400148,0
+CXE.US,D,20140508,000000,3.02892,3.06623,3.02892,3.05394,100123.18440047,0
+CXE.US,D,20140509,000000,3.04138,3.05966,3.04138,3.05394,53973.340844504,0
+CXE.US,D,20140512,000000,3.05394,3.05966,3.05394,3.05966,48221.286393897,0
+CXE.US,D,20140513,000000,3.07028,3.07628,3.04445,3.07028,55225.720912767,0
+CXE.US,D,20140514,000000,3.07628,3.07628,3.05743,3.07628,49367.146935299,0
+CXE.US,D,20140515,000000,3.07628,3.07628,3.07028,3.07628,87418.403939181,0
+CXE.US,D,20140516,000000,3.07628,3.08275,3.07028,3.08275,70816.870300998,0
+CXE.US,D,20140519,000000,3.08275,3.09582,3.07628,3.07628,89173.390707013,0
+CXE.US,D,20140520,000000,3.09582,3.09582,3.08275,3.09582,47314.319160315,0
+CXE.US,D,20140521,000000,3.07628,3.10152,3.07628,3.10152,70346.322876505,0
+CXE.US,D,20140522,000000,3.10152,3.11486,3.08913,3.11486,112563.21729985,0
+CXE.US,D,20140523,000000,3.11486,3.13343,3.10152,3.13343,98974.221348579,0
+CXE.US,D,20140527,000000,3.12086,3.15218,3.11486,3.15218,104970.33995782,0
+CXE.US,D,20140528,000000,3.16504,3.16504,3.13343,3.14001,130479.18121611,0
+CXE.US,D,20140529,000000,3.14001,3.16504,3.12705,3.13343,80176.110282655,0
+CXE.US,D,20140530,000000,3.15914,3.15914,3.12086,3.15218,76848.150695807,0
+CXE.US,D,20140602,000000,3.16504,3.16504,3.15218,3.15914,116695.76127407,0
+CXE.US,D,20140603,000000,3.15914,3.15914,3.11486,3.11486,114512.62805847,0
+CXE.US,D,20140604,000000,3.12705,3.12705,3.09582,3.09582,82617.786039197,0
+CXE.US,D,20140605,000000,3.09582,3.10152,3.08913,3.09582,64731.813057674,0
+CXE.US,D,20140606,000000,3.09582,3.12705,3.09582,3.12086,140988.41841983,0
+CXE.US,D,20140609,000000,3.10817,3.14628,3.09582,3.10152,76292.801317891,0
+CXE.US,D,20140610,000000,3.08913,3.11486,3.08913,3.08913,67457.885609237,0
+CXE.US,D,20140611,000000,3.10817,3.10817,3.08913,3.10817,72496.362646877,0
+CXE.US,D,20140612,000000,3.10152,3.13343,3.09582,3.12705,80343.64584918,0
+CXE.US,D,20140613,000000,3.11486,3.12086,3.07628,3.10152,164762.95631357,0
+CXE.US,D,20140616,000000,3.12086,3.12086,3.08275,3.08275,136711.09062268,0
+CXE.US,D,20140617,000000,3.0993,3.0993,3.02291,3.04844,149009.44220964,0
+CXE.US,D,20140618,000000,3.06099,3.07396,3.04223,3.06099,138633.61295706,0
+CXE.US,D,20140619,000000,3.06099,3.07396,3.02938,3.04223,133143.20355786,0
+CXE.US,D,20140620,000000,3.02938,3.04844,3.02291,3.03567,126378.69651698,0
+CXE.US,D,20140623,000000,3.02938,3.06099,3.02938,3.05511,165010.1229827,0
+CXE.US,D,20140624,000000,3.06099,3.06099,3.02938,3.05511,177949.66007115,0
+CXE.US,D,20140625,000000,3.05511,3.07396,3.03567,3.05511,240655.5337781,0
+CXE.US,D,20140626,000000,3.06099,3.06778,3.03567,3.04844,193659.73902821,0
+CXE.US,D,20140627,000000,3.04223,3.06099,3.04223,3.05511,135814.46509074,0
+CXE.US,D,20140630,000000,3.04844,3.07396,3.03567,3.04844,123800.51029882,0
+CXE.US,D,20140701,000000,3.05511,3.06099,3.04223,3.04844,156055.24353506,0
+CXE.US,D,20140702,000000,3.03567,3.04223,3.01042,3.01671,212289.28035745,0
+CXE.US,D,20140703,000000,3.01042,3.02291,2.98461,2.99088,125955.72092001,0
+CXE.US,D,20140707,000000,3.00365,3.01671,2.99088,3.01042,195626.7306796,0
+CXE.US,D,20140708,000000,3.01671,3.02291,3.00365,3.01042,121218.18740001,0
+CXE.US,D,20140709,000000,3.00365,3.00365,2.99088,2.99088,72499.465157369,0
+CXE.US,D,20140710,000000,2.99777,3.01042,2.99088,2.99088,69352.485349172,0
+CXE.US,D,20140711,000000,2.99777,3.02291,2.99777,3.01042,56171.98661257,0
+CXE.US,D,20140714,000000,3.00365,3.02938,3.00365,3.02291,131600.2216736,0
+CXE.US,D,20140715,000000,3.01411,3.03306,3.00772,3.00772,167781.69902148,0
+CXE.US,D,20140716,000000,3.00086,3.0204,3.00086,3.00086,243664.96895453,0
+CXE.US,D,20140717,000000,3.00086,3.02716,3.00086,3.00772,153907.27210503,0
+CXE.US,D,20140718,000000,3.01411,3.02716,3.00772,3.0204,112014.07294291,0
+CXE.US,D,20140721,000000,3.01411,3.05877,3.00772,3.03306,266099.22231609,0
+CXE.US,D,20140722,000000,3.02716,3.03991,3.01411,3.0204,126888.54240769,0
+CXE.US,D,20140723,000000,3.0204,3.03991,3.01411,3.02716,170023.77993642,0
+CXE.US,D,20140724,000000,3.01411,3.03306,3.01411,3.0204,154729.43738516,0
+CXE.US,D,20140725,000000,3.03306,3.06516,3.03306,3.05249,215028.79712114,0
+CXE.US,D,20140728,000000,3.04564,3.07164,3.03306,3.04564,137705.96232018,0
+CXE.US,D,20140729,000000,3.05249,3.06516,3.04564,3.05249,56923.828321594,0
+CXE.US,D,20140730,000000,3.05249,3.06516,3.02716,3.03306,132714.02293992,0
+CXE.US,D,20140731,000000,3.03306,3.05249,3.0204,3.05249,85479.334882207,0
+CXE.US,D,20140801,000000,3.06516,3.06516,3.00086,3.03306,204405.80119942,0
+CXE.US,D,20140804,000000,3.01411,3.02716,3.00086,3.00086,125582.3854909,0
+CXE.US,D,20140805,000000,3.00772,3.01411,2.982,3.00086,147033.14302677,0
+CXE.US,D,20140806,000000,3.0204,3.02716,2.99526,3.01411,167339.0741914,0
+CXE.US,D,20140807,000000,3.01411,3.03306,3.01411,3.02716,120585.27525981,0
+CXE.US,D,20140808,000000,3.03306,3.05249,3.0204,3.04564,107448.21167008,0
+CXE.US,D,20140811,000000,3.05877,3.07164,3.03991,3.05877,116585.10506655,0
+CXE.US,D,20140812,000000,3.06923,3.08198,3.04968,3.05646,99053.852451185,0
+CXE.US,D,20140813,000000,3.06923,3.0755,3.05646,3.06923,225982.72749527,0
+CXE.US,D,20140814,000000,3.06923,3.08848,3.06218,3.08198,72208.863341362,0
+CXE.US,D,20140815,000000,3.0755,3.08848,3.0755,3.08198,43296.568074266,0
+CXE.US,D,20140818,000000,3.09524,3.09524,3.06218,3.08848,93134.262434057,0
+CXE.US,D,20140819,000000,3.0755,3.08848,3.0755,3.0755,74393.030727138,0
+CXE.US,D,20140820,000000,3.08848,3.08848,3.06923,3.06923,55886.555647384,0
+CXE.US,D,20140821,000000,3.08198,3.08848,3.0755,3.08198,57924.905040074,0
+CXE.US,D,20140822,000000,3.08848,3.09524,3.06218,3.06923,107000.4159892,0
+CXE.US,D,20140825,000000,3.06923,3.06923,3.05646,3.05646,82611.581018215,0
+CXE.US,D,20140826,000000,3.05646,3.08198,3.05646,3.08198,95748.644607938,0
+CXE.US,D,20140827,000000,3.08198,3.08848,3.06923,3.08848,49563.639266406,0
+CXE.US,D,20140828,000000,3.08198,3.10093,3.0755,3.08848,94891.317542216,0
+CXE.US,D,20140829,000000,3.10093,3.12057,3.08198,3.11449,125160.44406412,0
+CXE.US,D,20140902,000000,3.10093,3.12057,3.09524,3.12057,65219.941374949,0
+CXE.US,D,20140903,000000,3.10093,3.12695,3.10093,3.12695,131378.90925856,0
+CXE.US,D,20140904,000000,3.12695,3.12695,3.10093,3.10093,83586.803482601,0
+CXE.US,D,20140905,000000,3.09524,3.11449,3.08198,3.08848,125574.1121296,0
+CXE.US,D,20140908,000000,3.06923,3.09524,3.06923,3.08198,57314.744643481,0
+CXE.US,D,20140909,000000,3.0755,3.09524,3.0755,3.09524,74495.413573347,0
+CXE.US,D,20140910,000000,3.1078,3.1078,3.08198,3.10093,100881.23113048,0
+CXE.US,D,20140911,000000,3.11449,3.11449,3.09524,3.11449,106713.95085386,0
+CXE.US,D,20140912,000000,3.10093,3.10093,3.08848,3.10093,119107.44609587,0
+CXE.US,D,20140915,000000,3.08198,3.11449,3.08198,3.10093,41498.146159559,0
+CXE.US,D,20140916,000000,3.09214,3.09214,3.06642,3.0791,120478.75573295,0
+CXE.US,D,20140917,000000,3.06642,3.09214,3.06642,3.0791,101822.32597947,0
+CXE.US,D,20140918,000000,3.07299,3.0791,3.06642,3.06642,92032.871209695,0
+CXE.US,D,20140919,000000,3.06642,3.07299,3.05966,3.05966,102591.74858126,0
+CXE.US,D,20140922,000000,3.05966,3.07299,3.05966,3.06642,53935.076548446,0
+CXE.US,D,20140923,000000,3.05966,3.07299,3.05966,3.06642,49624.655306063,0
+CXE.US,D,20140924,000000,3.06642,3.07299,3.0467,3.0467,178858.69564508,0
+CXE.US,D,20140925,000000,3.0467,3.06642,3.0467,3.05966,115117.61760422,0
+CXE.US,D,20140926,000000,3.05966,3.05966,3.0467,3.05966,112018.20962357,0
+CXE.US,D,20140929,000000,3.05366,3.06642,3.0467,3.06642,98225.482150047,0
+CXE.US,D,20140930,000000,3.07299,3.07299,3.05366,3.07299,60490.681216261,0
+CXE.US,D,20141001,000000,3.06642,3.08586,3.05966,3.07299,85500.01828548,0
+CXE.US,D,20141002,000000,3.06642,3.0791,3.05366,3.05966,67514.764968241,0
+CXE.US,D,20141003,000000,3.05366,3.07299,3.05366,3.05966,66239.633156376,0
+CXE.US,D,20141006,000000,3.05966,3.08586,3.05966,3.08586,114120.67756641,0
+CXE.US,D,20141007,000000,3.08586,3.09871,3.07299,3.09871,79518.378058529,0
+CXE.US,D,20141008,000000,3.08586,3.10492,3.08586,3.09871,97617.39009378,0
+CXE.US,D,20141009,000000,3.09871,3.10492,3.0791,3.09214,79514.241377875,0
+CXE.US,D,20141010,000000,3.0791,3.10492,3.06642,3.09214,95147.791742817,0
+CXE.US,D,20141013,000000,3.07299,3.10492,3.07299,3.09214,75705.392664898,0
+CXE.US,D,20141014,000000,3.08953,3.12202,3.08953,3.11593,153250.57405105,0
+CXE.US,D,20141015,000000,3.09659,3.13537,3.08305,3.08305,209623.18967538,0
+CXE.US,D,20141016,000000,3.08305,3.11593,3.08305,3.11593,121199.57233707,0
+CXE.US,D,20141017,000000,3.1025,3.12202,3.08953,3.1025,99618.509360576,0
+CXE.US,D,20141020,000000,3.09659,3.11593,3.09659,3.1025,81048.949900836,0
+CXE.US,D,20141021,000000,3.09659,3.10916,3.08305,3.09659,138984.19664255,0
+CXE.US,D,20141022,000000,3.08953,3.10916,3.08305,3.09659,169789.02330924,0
+CXE.US,D,20141023,000000,3.08953,3.11593,3.08305,3.09659,160240.53018763,0
+CXE.US,D,20141024,000000,3.09659,3.11593,3.09659,3.1025,69798.212689734,0
+CXE.US,D,20141027,000000,3.11593,3.12202,3.09659,3.12202,117498.27732112,0
+CXE.US,D,20141028,000000,3.11593,3.14154,3.1025,3.13537,161862.10900433,0
+CXE.US,D,20141029,000000,3.14154,3.15498,3.1285,3.14783,59586.816493172,0
+CXE.US,D,20141030,000000,3.15498,3.15498,3.12202,3.14783,96471.529552378,0
+CXE.US,D,20141031,000000,3.15498,3.15498,3.1285,3.14783,77222.520295073,0
+CXE.US,D,20141103,000000,3.16137,3.16756,3.14154,3.16756,144273.97702995,0
+CXE.US,D,20141104,000000,3.16756,3.16756,3.11593,3.11593,143169.48329512,0
+CXE.US,D,20141105,000000,3.1285,3.14154,3.12202,3.14154,46041.255688777,0
+CXE.US,D,20141106,000000,3.14783,3.15498,3.1285,3.14783,93367.984891056,0
+CXE.US,D,20141107,000000,3.13537,3.16137,3.13537,3.16137,72769.383570099,0
+CXE.US,D,20141110,000000,3.14783,3.15498,3.13537,3.14783,70511.790102701,0
+CXE.US,D,20141111,000000,3.14783,3.17432,3.14154,3.17432,63418.416949751,0
+CXE.US,D,20141112,000000,3.14154,3.16756,3.14154,3.16756,55202.969169165,0
+CXE.US,D,20141113,000000,3.16137,3.20015,3.14783,3.14783,134891.9853047,0
+CXE.US,D,20141114,000000,3.15498,3.1809,3.15498,3.17432,87423.57479,0
+CXE.US,D,20141117,000000,3.18728,3.18728,3.1285,3.1285,139210.6799084,0
+CXE.US,D,20141118,000000,3.146,3.15181,3.12589,3.12589,102091.21022203,0
+CXE.US,D,20141119,000000,3.11312,3.12589,3.09978,3.10605,103737.60912267,0
+CXE.US,D,20141120,000000,3.10605,3.1196,3.09978,3.11312,111699.68521314,0
+CXE.US,D,20141121,000000,3.10605,3.13923,3.10605,3.13246,209514.6018082,0
+CXE.US,D,20141124,000000,3.13246,3.146,3.1196,3.146,122938.01238227,0
+CXE.US,D,20141125,000000,3.12589,3.13246,3.08681,3.10605,442858.55252881,0
+CXE.US,D,20141126,000000,3.09978,3.12589,3.09978,3.11312,131602.29001392,0
+CXE.US,D,20141128,000000,3.146,3.146,3.09978,3.09978,153444.99804183,0
+CXE.US,D,20141201,000000,3.10605,3.1196,3.10605,3.10605,161367.77566609,0
+CXE.US,D,20141202,000000,3.10605,3.13246,3.10605,3.12589,77430.388497981,0
+CXE.US,D,20141203,000000,3.1196,3.16514,3.1196,3.16514,177604.24723646,0
+CXE.US,D,20141204,000000,3.15914,3.19145,3.15914,3.18496,219650.5035828,0
+CXE.US,D,20141205,000000,3.1719,3.18496,3.15181,3.17839,254437.91954998,0
+CXE.US,D,20141208,000000,3.16514,3.21107,3.16514,3.19793,222403.46455862,0
+CXE.US,D,20141209,000000,3.17839,3.2043,3.1719,3.19793,125150.10236247,0
+CXE.US,D,20141210,000000,3.18496,3.2043,3.16514,3.17839,190630.65461868,0
+CXE.US,D,20141211,000000,3.16514,3.1719,3.13246,3.13923,212171.38495878,0
+CXE.US,D,20141212,000000,3.146,3.16514,3.13246,3.16514,79420.131892976,0
+CXE.US,D,20141215,000000,3.16514,3.1719,3.15181,3.15914,81165.811129335,0
+CXE.US,D,20141216,000000,3.14291,3.17579,3.14291,3.14291,143690.70505764,0
+CXE.US,D,20141217,000000,3.14291,3.16902,3.12975,3.15636,319196.62103192,0
+CXE.US,D,20141218,000000,3.15636,3.17579,3.12319,3.15636,511263.73800802,0
+CXE.US,D,20141219,000000,3.14291,3.17579,3.13653,3.16254,146779.77133666,0
+CXE.US,D,20141222,000000,3.16254,3.18226,3.14291,3.16254,156831.90532801,0
+CXE.US,D,20141223,000000,3.16902,3.18226,3.14919,3.17579,127861.69653176,0
+CXE.US,D,20141224,000000,3.16254,3.20227,3.16254,3.20227,120878.97958632,0
+CXE.US,D,20141226,000000,3.21599,3.21599,3.17579,3.18894,48794.216664598,0
+CXE.US,D,20141229,000000,3.16902,3.18894,3.16254,3.17579,128762.45874434,0
+CXE.US,D,20141230,000000,3.18894,3.20227,3.16902,3.1958,96202.64530981,0
+CXE.US,D,20141231,000000,3.1958,3.20846,3.18226,3.20846,94108.450728281,0
+CXE.US,D,20150102,000000,3.20846,3.21599,3.17579,3.17579,85109.101963596,0
+CXE.US,D,20150105,000000,3.17579,3.20846,3.17579,3.20227,112615.95997819,0
+CXE.US,D,20150106,000000,3.18894,3.22829,3.18894,3.21599,122622.59048234,0
+CXE.US,D,20150107,000000,3.21599,3.22829,3.20846,3.22192,80546.343201268,0
+CXE.US,D,20150108,000000,3.21599,3.22192,3.18894,3.1958,129314.70561178,0
+CXE.US,D,20150109,000000,3.21599,3.21599,3.18226,3.20846,91850.857260881,0
+CXE.US,D,20150112,000000,3.20227,3.22829,3.18894,3.20227,310912.91802054,0
+CXE.US,D,20150113,000000,3.21254,3.23958,3.20585,3.23235,132837.08918941,0
+CXE.US,D,20150114,000000,3.2196,3.24559,3.2196,3.24559,150505.88643655,0
+CXE.US,D,20150115,000000,3.23235,3.24559,3.21254,3.23958,141213.86751552,0
+CXE.US,D,20150116,000000,3.23235,3.23958,3.2196,3.23235,115918.06531095,0
+CXE.US,D,20150120,000000,3.23235,3.23958,3.22577,3.22577,98560.553283092,0
+CXE.US,D,20150121,000000,3.23235,3.23958,3.22577,3.23235,94764.114612079,0
+CXE.US,D,20150122,000000,3.22577,3.25237,3.22577,3.25237,148343.43662421,0
+CXE.US,D,20150123,000000,3.24559,3.25237,3.22577,3.23235,96629.757587428,0
+CXE.US,D,20150126,000000,3.22577,3.25237,3.22577,3.23235,151669.32787071,0
+CXE.US,D,20150127,000000,3.23958,3.25237,3.23235,3.24559,161236.4360553,0
+CXE.US,D,20150128,000000,3.24559,3.272,3.24559,3.272,106397.49478377,0
+CXE.US,D,20150129,000000,3.26581,3.31203,3.25932,3.272,202332.29002117,0
+CXE.US,D,20150130,000000,3.27895,3.32507,3.27895,3.27895,239415.56375179,0
+CXE.US,D,20150202,000000,3.28563,3.34481,3.28563,3.3184,200521.4580645,0
+CXE.US,D,20150203,000000,3.3184,3.34481,3.29858,3.32507,222233.86065177,0
+CXE.US,D,20150204,000000,3.31203,3.33843,3.30544,3.32507,227559.83699493,0
+CXE.US,D,20150205,000000,3.32507,3.35158,3.32507,3.33843,176538.01779768,0
+CXE.US,D,20150206,000000,3.32507,3.35158,3.29858,3.31203,241514.92918416,0
+CXE.US,D,20150209,000000,3.30544,3.31203,3.29229,3.29858,92281.072048988,0
+CXE.US,D,20150210,000000,3.29229,3.29229,3.26581,3.272,94818.925630755,0
+CXE.US,D,20150211,000000,3.272,3.272,3.23958,3.23958,75024.908697171,0
+CXE.US,D,20150212,000000,3.23958,3.27895,3.23958,3.25932,113971.75706284,0
+CXE.US,D,20150213,000000,3.24559,3.25932,3.23958,3.23958,146068.26226403,0
+CXE.US,D,20150217,000000,3.23662,3.24318,3.16998,3.16998,122969.03748719,0
+CXE.US,D,20150218,000000,3.16998,3.27596,3.16998,3.26321,219865.61097684,0
+CXE.US,D,20150219,000000,3.26321,3.30283,3.23662,3.23662,181804.01227133,0
+CXE.US,D,20150220,000000,3.24318,3.26958,3.20315,3.21689,143597.62974289,0
+CXE.US,D,20150223,000000,3.22315,3.24318,3.21689,3.22315,78579.351549874,0
+CXE.US,D,20150224,000000,3.22975,3.26321,3.20983,3.22975,134313.88418319,0
+CXE.US,D,20150225,000000,3.24946,3.27596,3.24946,3.27596,108096.63636275,0
+CXE.US,D,20150226,000000,3.26958,3.26958,3.24318,3.24946,100438.60630041,0
+CXE.US,D,20150227,000000,3.26958,3.28988,3.25633,3.28988,103817.24022527,0
+CXE.US,D,20150302,000000,3.26958,3.28988,3.26958,3.27596,122485.04585058,0
+CXE.US,D,20150303,000000,3.26958,3.31638,3.26958,3.31638,75985.652779266,0
+CXE.US,D,20150304,000000,3.31638,3.32265,3.3097,3.31638,54772.754381059,0
+CXE.US,D,20150305,000000,3.32265,3.34238,3.27596,3.29607,99306.189971133,0
+CXE.US,D,20150306,000000,3.29607,3.29607,3.22315,3.26321,139185.85982447,0
+CXE.US,D,20150309,000000,3.27596,3.3097,3.26958,3.30283,50553.340113084,0
+CXE.US,D,20150310,000000,3.27596,3.3097,3.26321,3.29607,76890.551672519,0
+CXE.US,D,20150311,000000,3.27596,3.28988,3.26321,3.26958,111803.10222951,0
+CXE.US,D,20150312,000000,3.26958,3.30283,3.26958,3.28988,41231.33025732,0
+CXE.US,D,20150313,000000,3.27596,3.28988,3.24318,3.24946,132258.98806789,0
+CXE.US,D,20150316,000000,3.24946,3.26958,3.22315,3.23662,192453.89661732,0
+CXE.US,D,20150317,000000,3.2338,3.2338,3.20044,3.20044,158197.00994411,0
+CXE.US,D,20150318,000000,3.20044,3.24714,3.18042,3.24714,233781.40469986,0
+CXE.US,D,20150319,000000,3.2338,3.2338,3.20044,3.22034,218956.57540294,0
+CXE.US,D,20150320,000000,3.22034,3.24714,3.20044,3.24714,139326.50696675,0
+CXE.US,D,20150323,000000,3.24096,3.24714,3.22034,3.24096,138889.05298749,0
+CXE.US,D,20150324,000000,3.24096,3.25373,3.20682,3.25373,105812.1544711,0
+CXE.US,D,20150325,000000,3.24714,3.25373,3.21387,3.24096,132605.43507273,0
+CXE.US,D,20150326,000000,3.2338,3.24096,3.20682,3.22034,137543.5976045,0
+CXE.US,D,20150327,000000,3.21387,3.24714,3.21387,3.24714,67799.161763265,0
+CXE.US,D,20150330,000000,3.24714,3.25373,3.2338,3.24096,44904.702678849,0
+CXE.US,D,20150331,000000,3.24096,3.25373,3.2338,3.24714,57933.178401384,0
+CXE.US,D,20150401,000000,3.25373,3.27372,3.25373,3.27372,78724.135372795,0
+CXE.US,D,20150402,000000,3.25373,3.26097,3.24096,3.24714,116739.19642096,0
+CXE.US,D,20150406,000000,3.25373,3.26746,3.22684,3.26097,181093.53736887,0
+CXE.US,D,20150407,000000,3.24096,3.27372,3.24096,3.26746,90998.701045977,0
+CXE.US,D,20150408,000000,3.27372,3.27372,3.26097,3.26746,162088.59227019,0
+CXE.US,D,20150409,000000,3.26746,3.26746,3.24096,3.25373,86133.964595842,0
+CXE.US,D,20150410,000000,3.25373,3.26746,3.24714,3.26097,145779.72878835,0
+CXE.US,D,20150413,000000,3.24714,3.27372,3.24096,3.27372,74986.644401113,0
+CXE.US,D,20150414,000000,3.25809,3.29143,3.25809,3.29143,223457.28395545,0
+CXE.US,D,20150415,000000,3.28486,3.28486,3.24424,3.27095,143910.9833025,0
+CXE.US,D,20150416,000000,3.27095,3.2779,3.24424,3.2779,70002.97838215,0
+CXE.US,D,20150417,000000,3.25809,3.27095,3.25082,3.26455,84564.094287316,0
+CXE.US,D,20150420,000000,3.25809,3.27095,3.24424,3.26455,78900.978470791,0
+CXE.US,D,20150421,000000,3.25809,3.26455,3.24424,3.26455,95318.429819832,0
+CXE.US,D,20150422,000000,3.25809,3.26455,3.24424,3.26455,137530.15339236,0
+CXE.US,D,20150423,000000,3.26455,3.2779,3.25082,3.27095,149912.27276257,0
+CXE.US,D,20150424,000000,3.26455,3.27095,3.25082,3.25082,73428.149964388,0
+CXE.US,D,20150427,000000,3.25809,3.27095,3.24424,3.25082,82325.115882863,0
+CXE.US,D,20150428,000000,3.25082,3.27095,3.25082,3.27095,124458.24252296,0
+CXE.US,D,20150429,000000,3.26455,3.28486,3.25809,3.2779,134281.82490812,0
+CXE.US,D,20150430,000000,3.28486,3.28486,3.26455,3.27095,138302.67850467,0
+CXE.US,D,20150501,000000,3.26455,3.28486,3.25809,3.26455,127435.6184243,0
+CXE.US,D,20150504,000000,3.26455,3.2779,3.26455,3.26455,44068.059016401,0
+CXE.US,D,20150505,000000,3.27095,3.28486,3.25809,3.27095,80991.036371666,0
+CXE.US,D,20150506,000000,3.26455,3.27095,3.23069,3.24424,147617.44916928,0
+CXE.US,D,20150507,000000,3.25082,3.25082,3.22414,3.23069,114166.18105362,0
+CXE.US,D,20150508,000000,3.25082,3.26455,3.24424,3.25809,36628.238858605,0
+CXE.US,D,20150511,000000,3.25809,3.25809,3.20392,3.23786,101830.59934079,0
+CXE.US,D,20150512,000000,3.23514,3.26213,3.19455,3.21514,186939.70130437,0
+CXE.US,D,20150513,000000,3.21514,3.23514,3.21514,3.22163,99057.98913184,0
+CXE.US,D,20150514,000000,3.23514,3.23514,3.2014,3.22163,87808.286090903,0
+CXE.US,D,20150515,000000,3.23514,3.23514,3.21514,3.22779,96224.36288325,0
+CXE.US,D,20150518,000000,3.22163,3.22163,3.2014,3.2076,80093.376669558,0
+CXE.US,D,20150519,000000,3.2076,3.21514,3.18777,3.2014,148975.31459424,0
+CXE.US,D,20150520,000000,3.18777,3.2076,3.18777,3.2014,76105.616518256,0
+CXE.US,D,20150521,000000,3.19455,3.23514,3.19455,3.21514,75218.298517787,0
+CXE.US,D,20150522,000000,3.21514,3.21514,3.19455,3.2076,57161.68745925,0
+CXE.US,D,20150526,000000,3.2076,3.22163,3.19455,3.2014,58737.762788757,0
+CXE.US,D,20150527,000000,3.2014,3.2076,3.19455,3.2014,75067.309673883,0
+CXE.US,D,20150528,000000,3.19455,3.23514,3.19455,3.23514,83855.687725168,0
+CXE.US,D,20150529,000000,3.22779,3.23514,3.21514,3.21514,71517.003501836,0
+CXE.US,D,20150601,000000,3.21514,3.23514,3.2076,3.23514,79497.694655255,0
+CXE.US,D,20150602,000000,3.22779,3.23514,3.2076,3.22163,66867.374445754,0
+CXE.US,D,20150603,000000,3.2076,3.22163,3.19455,3.2014,59078.004772622,0
+CXE.US,D,20150604,000000,3.2076,3.2076,3.1811,3.18777,70480.764997789,0
+CXE.US,D,20150605,000000,3.17432,3.19455,3.16716,3.17432,94027.785455509,0
+CXE.US,D,20150608,000000,3.1811,3.19455,3.11341,3.1811,172056.95847829,0
+CXE.US,D,20150609,000000,3.16716,3.1811,3.12028,3.12028,146129.27830367,0
+CXE.US,D,20150610,000000,3.14059,3.16089,3.11341,3.12666,90036.922793719,0
+CXE.US,D,20150611,000000,3.14727,3.1811,3.14059,3.17432,88927.258208047,0
+CXE.US,D,20150612,000000,3.16716,3.19455,3.16089,3.1811,27099.394970097,0
+CXE.US,D,20150615,000000,3.1811,3.2014,3.1811,3.18777,26508.883806614,0
+CXE.US,D,20150616,000000,3.19812,3.2048,3.17762,3.18467,51397.222966679,0
+CXE.US,D,20150617,000000,3.19125,3.2048,3.17115,3.17115,55378.778096997,0
+CXE.US,D,20150618,000000,3.15044,3.17762,3.15044,3.17115,71134.360541259,0
+CXE.US,D,20150619,000000,3.17762,3.19125,3.16399,3.19125,71273.973513362,0
+CXE.US,D,20150622,000000,3.18467,3.19812,3.17115,3.17762,65097.90929563,0
+CXE.US,D,20150623,000000,3.16399,3.19125,3.16399,3.18467,44897.463487704,0
+CXE.US,D,20150624,000000,3.17762,3.17762,3.16399,3.17115,144909.99168066,0
+CXE.US,D,20150625,000000,3.16399,3.17762,3.1576,3.1576,65239.590608058,0
+CXE.US,D,20150626,000000,3.1576,3.1576,3.13729,3.13729,120759.01584733,0
+CXE.US,D,20150629,000000,3.14386,3.16399,3.13024,3.13024,143445.60672883,0
+CXE.US,D,20150630,000000,3.13729,3.15044,3.11681,3.13024,162936.61180445,0
+CXE.US,D,20150701,000000,3.13024,3.13729,3.08933,3.08933,205146.26703664,0
+CXE.US,D,20150702,000000,3.09689,3.13024,3.09689,3.10994,84534.103352569,0
+CXE.US,D,20150706,000000,3.11681,3.13729,3.10994,3.12356,93369.019061221,0
+CXE.US,D,20150707,000000,3.14386,3.16399,3.13729,3.13729,63032.671478683,0
+CXE.US,D,20150708,000000,3.14386,3.15044,3.12356,3.13729,55961.015899172,0
+CXE.US,D,20150709,000000,3.13024,3.14386,3.12356,3.13729,69365.929561298,0
+CXE.US,D,20150710,000000,3.13024,3.15044,3.12356,3.13729,108245.55686633,0
+CXE.US,D,20150713,000000,3.12356,3.14386,3.11681,3.14386,99257.583973438,0
+CXE.US,D,20150714,000000,3.12705,3.16147,3.11351,3.11351,258855.8944894,0
+CXE.US,D,20150715,000000,3.11351,3.14755,3.08626,3.13411,161767.99951944,0
+CXE.US,D,20150716,000000,3.11351,3.14755,3.10645,3.12705,144995.82780425,0
+CXE.US,D,20150717,000000,3.12047,3.14116,3.11351,3.12705,137230.24404487,0
+CXE.US,D,20150720,000000,3.11351,3.12705,3.09968,3.12047,151881.33275429,0
+CXE.US,D,20150721,000000,3.09968,3.13411,3.0931,3.12047,130350.94411582,0
+CXE.US,D,20150722,000000,3.10645,3.14116,3.09968,3.14116,172678.49474668,0
+CXE.US,D,20150723,000000,3.12047,3.13411,3.10645,3.12705,171798.41593736,0
+CXE.US,D,20150724,000000,3.12047,3.1547,3.12047,3.1547,81721.160507252,0
+CXE.US,D,20150727,000000,3.14116,3.16147,3.14116,3.16147,73671.179952863,0
+CXE.US,D,20150728,000000,3.1547,3.16805,3.1547,3.1547,89196.142450614,0
+CXE.US,D,20150729,000000,3.1547,3.1547,3.12047,3.13411,99158.303637721,0
+CXE.US,D,20150730,000000,3.12705,3.1547,3.12705,3.14116,79239.152114326,0
+CXE.US,D,20150731,000000,3.1547,3.17501,3.14755,3.17501,115999.76475388,0
+CXE.US,D,20150803,000000,3.1547,3.1957,3.1547,3.17501,153422.24629823,0
+CXE.US,D,20150804,000000,3.17501,3.17501,3.14116,3.1547,107940.47666803,0
+CXE.US,D,20150805,000000,3.14755,3.1547,3.10645,3.12705,317670.18587026,0
+CXE.US,D,20150806,000000,3.12705,3.14116,3.10645,3.11351,150173.91781398,0
+CXE.US,D,20150807,000000,3.11351,3.16147,3.11351,3.12705,132247.61219607,0
+CXE.US,D,20150810,000000,3.13411,3.14755,3.12705,3.13411,70440.432361404,0
+CXE.US,D,20150811,000000,3.13411,3.18188,3.13411,3.17501,91975.991850691,0
+CXE.US,D,20150812,000000,3.17501,3.18865,3.17501,3.18188,139431.99232343,0
+CXE.US,D,20150813,000000,3.18865,3.22946,3.18865,3.22267,145726.98611,0
+CXE.US,D,20150814,000000,3.21629,3.23652,3.18188,3.23652,53600.005415399,0
+CXE.US,D,20150817,000000,3.22946,3.23652,3.20894,3.22946,82013.830663585,0
+CXE.US,D,20150818,000000,3.21263,3.22616,3.19203,3.19918,78803.7664754,0
+CXE.US,D,20150819,000000,3.18536,3.21988,3.16457,3.16457,107650.90902217,0
+CXE.US,D,20150820,000000,3.17162,3.18536,3.14406,3.1581,70796.186897723,0
+CXE.US,D,20150821,000000,3.15054,3.17839,3.14406,3.17162,84635.452028612,0
+CXE.US,D,20150824,000000,3.09649,3.17162,3.09649,3.15054,252355.10084026,0
+CXE.US,D,20150825,000000,3.14406,3.18536,3.12356,3.12356,327459.64064005,0
+CXE.US,D,20150826,000000,3.17162,3.17839,3.12356,3.16457,150337.31669986,0
+CXE.US,D,20150827,000000,3.15054,3.16457,3.12356,3.1581,128766.59542501,0
+CXE.US,D,20150828,000000,3.17839,3.17839,3.13729,3.14406,71088.857054055,0
+CXE.US,D,20150831,000000,3.16457,3.17162,3.14406,3.14406,96869.685065411,0
+CXE.US,D,20150901,000000,3.14406,3.16457,3.13024,3.16457,127166.73418173,0
+CXE.US,D,20150902,000000,3.16457,3.17162,3.13024,3.13024,102698.26810813,0
+CXE.US,D,20150903,000000,3.15054,3.22616,3.14406,3.21263,245021.80020932,0
+CXE.US,D,20150904,000000,3.19918,3.23331,3.19918,3.21988,79382.901767084,0
+CXE.US,D,20150908,000000,3.21988,3.29471,3.21988,3.24067,157467.9199787,0
+CXE.US,D,20150909,000000,3.24067,3.27451,3.23331,3.24704,99927.726239528,0
+CXE.US,D,20150910,000000,3.24067,3.25373,3.21988,3.23331,57285.787878895,0
+CXE.US,D,20150911,000000,3.23331,3.23331,3.21263,3.21263,42682.270997018,0
+CXE.US,D,20150914,000000,3.24067,3.25373,3.18536,3.20557,98914.239479083,0
+CXE.US,D,20150915,000000,3.20277,3.20953,3.16147,3.17521,79973.412930566,0
+CXE.US,D,20150916,000000,3.196,3.23012,3.18392,3.20953,62145.353478213,0
+CXE.US,D,20150917,000000,3.20953,3.26514,3.20953,3.23746,33247.536593407,0
+CXE.US,D,20150918,000000,3.25082,3.2714,3.21679,3.21679,38685.203314244,0
+CXE.US,D,20150921,000000,3.23012,3.24416,3.18894,3.20277,66203.437200646,0
+CXE.US,D,20150922,000000,3.21679,3.23012,3.196,3.23012,84460.677270944,0
+CXE.US,D,20150923,000000,3.22335,3.26514,3.21679,3.25828,69060.849363002,0
+CXE.US,D,20150924,000000,3.25828,3.2714,3.24416,3.25082,41630.519940514,0
+CXE.US,D,20150925,000000,3.26514,3.26514,3.23012,3.23746,72290.562784297,0
+CXE.US,D,20150928,000000,3.22335,3.23746,3.20953,3.21679,100855.37687639,0
+CXE.US,D,20150929,000000,3.23012,3.24416,3.21679,3.23746,44623.408394319,0
+CXE.US,D,20150930,000000,3.25082,3.27865,3.23746,3.27865,63018.193096391,0
+CXE.US,D,20151001,000000,3.25828,3.2714,3.25082,3.26514,64028.577346344,0
+CXE.US,D,20151002,000000,3.26514,3.28581,3.25082,3.26514,56649.773228208,0
+CXE.US,D,20151005,000000,3.2714,3.27865,3.25082,3.26514,39593.204717988,0
+CXE.US,D,20151006,000000,3.26514,3.28581,3.25828,3.27865,45199.441175509,0
+CXE.US,D,20151007,000000,3.27865,3.29955,3.26514,3.29955,50848.078609745,0
+CXE.US,D,20151008,000000,3.29955,3.31339,3.29269,3.31339,30714.85386246,0
+CXE.US,D,20151009,000000,3.29269,3.32014,3.28581,3.29955,24050.661327453,0
+CXE.US,D,20151012,000000,3.29955,3.32014,3.29955,3.31339,43913.967662008,0
+CXE.US,D,20151013,000000,3.31028,3.34461,3.29598,3.31696,74789.117899843,0
+CXE.US,D,20151014,000000,3.31696,3.33089,3.31696,3.31696,38475.266771008,0
+CXE.US,D,20151015,000000,3.31696,3.32403,3.28244,3.29598,86752.398353746,0
+CXE.US,D,20151016,000000,3.28244,3.29598,3.26843,3.26843,55764.523568065,0
+CXE.US,D,20151019,000000,3.24734,3.32403,3.24734,3.28244,105882.47804222,0
+CXE.US,D,20151020,000000,3.28244,3.31028,3.28244,3.31028,33076.898516393,0
+CXE.US,D,20151021,000000,3.32403,3.34461,3.31696,3.33814,143100.19389416,0
+CXE.US,D,20151022,000000,3.34461,3.37981,3.33089,3.35176,120040.26758353,0
+CXE.US,D,20151023,000000,3.35874,3.37238,3.35176,3.3656,113843.51996254,0
+CXE.US,D,20151026,000000,3.35874,3.38628,3.34461,3.35176,92803.327981667,0
+CXE.US,D,20151027,000000,3.3656,3.38628,3.33814,3.3656,93817.848912275,0
+CXE.US,D,20151028,000000,3.3656,3.38628,3.35176,3.35176,131570.23073884,0
+CXE.US,D,20151029,000000,3.38628,3.41393,3.31028,3.37238,334899.46079782,0
+CXE.US,D,20151030,000000,3.37981,3.40032,3.3656,3.39354,88767.996002834,0
+CXE.US,D,20151102,000000,3.37238,3.40032,3.3656,3.38628,157040.80770109,0
+CXE.US,D,20151103,000000,3.40717,3.4208,3.3656,3.40032,154621.88368814,0
+CXE.US,D,20151104,000000,3.40032,3.40717,3.38628,3.40717,97056.869865043,0
+CXE.US,D,20151105,000000,3.40032,3.40032,3.35176,3.37981,105052.03940075,0
+CXE.US,D,20151106,000000,3.3656,3.3656,3.33814,3.3656,86175.331402391,0
+CXE.US,D,20151109,000000,3.34461,3.34461,3.31028,3.31028,109388.31489724,0
+CXE.US,D,20151110,000000,3.32403,3.34461,3.29598,3.32403,107936.33998737,0
+CXE.US,D,20151111,000000,3.33814,3.33814,3.31028,3.33814,54323.924530004,0
+CXE.US,D,20151112,000000,3.33814,3.40717,3.33089,3.38628,211694.63251331,0
+CXE.US,D,20151113,000000,3.37238,3.40032,3.37238,3.40032,41502.282840214,0
+CXE.US,D,20151116,000000,3.37238,3.40032,3.35176,3.35874,146842.85571664,0
+CXE.US,D,20151117,000000,3.35544,3.35544,3.32749,3.32749,96181.961906538,0
+CXE.US,D,20151118,000000,3.34162,3.3624,3.32749,3.33456,51889.487964609,0
+CXE.US,D,20151119,000000,3.33456,3.34867,3.30004,3.31376,153386.05034249,0
+CXE.US,D,20151120,000000,3.31376,3.37633,3.30671,3.3624,89876.626418342,0
+CXE.US,D,20151123,000000,3.3624,3.39035,3.33456,3.38347,99337.215076045,0
+CXE.US,D,20151124,000000,3.38347,3.41133,3.36956,3.41133,112325.35816219,0
+CXE.US,D,20151125,000000,3.41133,3.41867,3.40408,3.40408,67949.116437005,0
+CXE.US,D,20151127,000000,3.41867,3.41867,3.41133,3.41867,17920.100596925,0
+CXE.US,D,20151130,000000,3.42536,3.43203,3.41133,3.43203,110805.12802153,0
+CXE.US,D,20151201,000000,3.43203,3.43947,3.41867,3.43947,61218.73701152,0
+CXE.US,D,20151202,000000,3.42536,3.43203,3.39035,3.40408,68668.898870953,0
+CXE.US,D,20151203,000000,3.39035,3.42536,3.35544,3.35544,181036.65800986,0
+CXE.US,D,20151204,000000,3.34867,3.38347,3.33456,3.34867,219321.63747075,0
+CXE.US,D,20151207,000000,3.34867,3.39721,3.34162,3.37633,159399.74984453,0
+CXE.US,D,20151208,000000,3.34867,3.41133,3.34867,3.41133,101010.50240094,0
+CXE.US,D,20151209,000000,3.39721,3.40408,3.39035,3.39035,116256.23895449,0
+CXE.US,D,20151210,000000,3.38347,3.41133,3.36956,3.39721,90022.444411426,0
+CXE.US,D,20151211,000000,3.38347,3.41133,3.37633,3.38347,109513.44948706,0
+CXE.US,D,20151214,000000,3.37633,3.37633,3.31376,3.32072,243098.24370481,0
+CXE.US,D,20151215,000000,3.32072,3.32749,3.30671,3.31376,94607.954917357,0
+CXE.US,D,20151216,000000,3.31376,3.34867,3.31376,3.34867,92886.061594765,0
+CXE.US,D,20151217,000000,3.34162,3.39721,3.34162,3.39035,224906.15635483,0
+CXE.US,D,20151218,000000,3.39035,3.41133,3.34162,3.37633,106223.75419626,0
+CXE.US,D,20151221,000000,3.38347,3.41867,3.36956,3.41867,98622.603492914,0
+CXE.US,D,20151222,000000,3.39035,3.40408,3.38347,3.39721,155392.3404601,0
+CXE.US,D,20151223,000000,3.39035,3.41867,3.39035,3.40408,188498.1957411,0
+CXE.US,D,20151224,000000,3.41133,3.41133,3.39721,3.40408,67371.015315486,0
+CXE.US,D,20151228,000000,3.38347,3.40408,3.38347,3.39035,77604.129085487,0
+CXE.US,D,20151229,000000,3.39721,3.41867,3.39035,3.40408,78686.9052469,0
+CXE.US,D,20151230,000000,3.39721,3.43947,3.39721,3.43947,138470.21407117,0
+CXE.US,D,20151231,000000,3.44606,3.46712,3.42536,3.42536,64025.474835854,0
+CXE.US,D,20160104,000000,3.42536,3.46026,3.42536,3.45312,40320.226343082,0
+CXE.US,D,20160105,000000,3.46026,3.46712,3.44606,3.46026,215785.80968098,0
+CXE.US,D,20160106,000000,3.46712,3.50205,3.43947,3.4947,159650.01902414,0
+CXE.US,D,20160107,000000,3.50205,3.509,3.46026,3.47409,170932.81551031,0
+CXE.US,D,20160108,000000,3.4884,3.50205,3.46712,3.4884,107479.236775,0
+CXE.US,D,20160111,000000,3.4947,3.50205,3.46026,3.46026,97760.105576372,0
+CXE.US,D,20160112,000000,3.48078,3.509,3.47409,3.4884,81576.376684332,0
+CXE.US,D,20160113,000000,3.4884,3.50205,3.46026,3.46026,158842.33212628,0
+CXE.US,D,20160114,000000,3.46026,3.50205,3.44606,3.4884,260680.1706582,0
+CXE.US,D,20160115,000000,3.4884,3.54381,3.4795,3.52997,266822.10726052,0
+CXE.US,D,20160119,000000,3.54729,3.54729,3.48413,3.48413,69042.234300056,0
+CXE.US,D,20160120,000000,3.49824,3.49824,3.39334,3.42844,183434.89861952,0
+CXE.US,D,20160121,000000,3.4562,3.50522,3.42844,3.49824,155589.86696139,0
+CXE.US,D,20160122,000000,3.49824,3.50522,3.46673,3.48413,183914.75357548,0
+CXE.US,D,20160125,000000,3.49824,3.49824,3.44952,3.44952,73045.507003812,0
+CXE.US,D,20160126,000000,3.47042,3.48413,3.44247,3.48413,82632.264421489,0
+CXE.US,D,20160127,000000,3.47737,3.49824,3.47042,3.47042,98267.883126758,0
+CXE.US,D,20160128,000000,3.48413,3.51239,3.47042,3.51239,82895.977813237,0
+CXE.US,D,20160129,000000,3.51953,3.54052,3.50522,3.5263,138492.96581477,0
+CXE.US,D,20160201,000000,3.54729,3.56122,3.51239,3.53318,112078.19149307,0
+CXE.US,D,20160202,000000,3.54052,3.54729,3.50522,3.54052,101709.60143161,0
+CXE.US,D,20160203,000000,3.54052,3.54052,3.51239,3.51953,100303.13000896,0
+CXE.US,D,20160204,000000,3.51953,3.5263,3.51239,3.51239,62540.406480753,0
+CXE.US,D,20160205,000000,3.50522,3.58269,3.48413,3.56122,325179.29542902,0
+CXE.US,D,20160208,000000,3.58269,3.58269,3.54729,3.57534,34715.024055726,0
+CXE.US,D,20160209,000000,3.56122,3.58934,3.55444,3.56122,78481.10538432,0
+CXE.US,D,20160210,000000,3.56866,3.56866,3.54729,3.55444,102527.63003112,0
+CXE.US,D,20160211,000000,3.56122,3.60367,3.54052,3.54729,97015.503058496,0
+CXE.US,D,20160212,000000,3.56122,3.59681,3.50522,3.51953,191513.8359385,0
+CXE.US,D,20160216,000000,3.53743,3.53743,3.46654,3.47351,148120.05586885,0
+CXE.US,D,20160217,000000,3.4946,3.53007,3.47351,3.48058,139819.80613482,0
+CXE.US,D,20160218,000000,3.48793,3.51596,3.46654,3.51596,138029.65758144,0
+CXE.US,D,20160219,000000,3.48793,3.53743,3.47351,3.53007,153307.45341006,0
+CXE.US,D,20160222,000000,3.54401,3.54401,3.47351,3.48793,125037.37781464,0
+CXE.US,D,20160223,000000,3.48793,3.52313,3.48058,3.52313,115331.69082812,0
+CXE.US,D,20160224,000000,3.52313,3.54401,3.52313,3.54401,175125.34135405,0
+CXE.US,D,20160225,000000,3.55813,3.56518,3.53743,3.53743,141816.78872097,0
+CXE.US,D,20160226,000000,3.53743,3.55126,3.50175,3.5089,224891.67797254,0
+CXE.US,D,20160229,000000,3.53743,3.56518,3.48793,3.5089,159915.80075623,0
+CXE.US,D,20160301,000000,3.53007,3.56518,3.5089,3.53007,343246.24818921,0
+CXE.US,D,20160302,000000,3.55126,3.60734,3.52313,3.57224,298374.63895561,0
+CXE.US,D,20160303,000000,3.55126,3.60734,3.55126,3.60734,106078.97037333,0
+CXE.US,D,20160304,000000,3.60056,3.64283,3.53007,3.55126,390455.08199282,0
+CXE.US,D,20160307,000000,3.55126,3.62165,3.55126,3.5937,160638.68570068,0
+CXE.US,D,20160308,000000,3.60734,3.60734,3.57224,3.58065,152181.24210177,0
+CXE.US,D,20160309,000000,3.60056,3.6147,3.58616,3.5937,81365.405970934,0
+CXE.US,D,20160310,000000,3.5937,3.6147,3.57959,3.57959,64373.990181028,0
+CXE.US,D,20160311,000000,3.58616,3.62852,3.58616,3.60056,93367.984891056,0
+CXE.US,D,20160314,000000,3.62852,3.63558,3.60056,3.62165,76960.875243653,0
+CXE.US,D,20160315,000000,3.63219,3.63963,3.60415,3.63963,61213.566160703,0
+CXE.US,D,20160316,000000,3.63963,3.64688,3.6114,3.64688,59806.060567879,0
+CXE.US,D,20160317,000000,3.65365,3.65365,3.6114,3.62601,92442.402594528,0
+CXE.US,D,20160318,000000,3.63963,3.63963,3.6114,3.6114,97982.452161573,0
+CXE.US,D,20160321,000000,3.59738,3.63219,3.59738,3.63219,48923.487935063,0
+CXE.US,D,20160322,000000,3.63219,3.63963,3.60753,3.61846,119170.53047585,0
+CXE.US,D,20160323,000000,3.6114,3.65365,3.6114,3.61846,69802.34937039,0
+CXE.US,D,20160324,000000,3.63219,3.65365,3.63219,3.63219,44350.387471097,0
+CXE.US,D,20160328,000000,3.6114,3.61846,3.59738,3.59738,117342.11762641,0
+CXE.US,D,20160329,000000,3.59738,3.63199,3.59738,3.60415,135523.86327474,0
+CXE.US,D,20160330,000000,3.60415,3.61846,3.59738,3.60415,143791.01956351,0
+CXE.US,D,20160331,000000,3.6114,3.66081,3.6114,3.63963,150373.51265559,0
+CXE.US,D,20160401,000000,3.65365,3.68198,3.62601,3.62601,255949.87632934,0
+CXE.US,D,20160404,000000,3.66081,3.68198,3.65365,3.67512,140764.00349431,0
+CXE.US,D,20160405,000000,3.68198,3.76669,3.68198,3.76669,220850.1409727,0
+CXE.US,D,20160406,000000,3.76669,3.81648,3.66081,3.75275,283973.81942581,0
+CXE.US,D,20160407,000000,3.68198,3.73169,3.68198,3.73169,91242.765204616,0
+CXE.US,D,20160408,000000,3.76011,3.77393,3.73178,3.76669,99147.961936083,0
+CXE.US,D,20160411,000000,3.76669,3.76669,3.71051,3.73169,91811.55879466,0
+CXE.US,D,20160412,000000,3.74601,3.80973,3.74601,3.80973,104641.47384576,0
+CXE.US,D,20160413,000000,3.78138,3.80258,3.74601,3.78824,155035.55175362,0
+CXE.US,D,20160414,000000,3.77393,3.78824,3.73169,3.73169,188661.59462696,0
+CXE.US,D,20160415,000000,3.74601,3.76669,3.72406,3.76669,76181.11094021,0
+CXE.US,D,20160418,000000,3.76011,3.78824,3.75275,3.77393,101621.6969677,0
+CXE.US,D,20160419,000000,3.79242,3.79242,3.71429,3.72821,171199.63141257,0
+CXE.US,D,20160420,000000,3.73556,3.77066,3.69253,3.71429,234524.97304759,0
+CXE.US,D,20160421,000000,3.73556,3.73556,3.69253,3.70684,143308.06209706,0
+CXE.US,D,20160422,000000,3.70684,3.74231,3.68557,3.71429,92753.687813808,0
+CXE.US,D,20160425,000000,3.72105,3.72821,3.67135,3.70684,202787.3248932,0
+CXE.US,D,20160426,000000,3.70684,3.77066,3.70684,3.76397,113607.72916521,0
+CXE.US,D,20160427,000000,3.76397,3.76397,3.71429,3.74231,119276.01583255,0
+CXE.US,D,20160428,000000,3.72821,3.74231,3.71429,3.72821,82263.065673041,0
+CXE.US,D,20160429,000000,3.72821,3.74968,3.70684,3.72821,104957.92991586,0
+CXE.US,D,20160502,000000,3.74231,3.74968,3.71429,3.72821,99450.973794055,0
+CXE.US,D,20160503,000000,3.72105,3.74968,3.72105,3.74968,126202.88758914,0
+CXE.US,D,20160504,000000,3.73556,3.77066,3.73556,3.74968,70674.154818404,0
+CXE.US,D,20160505,000000,3.75692,3.76397,3.73556,3.74231,101794.40338503,0
+CXE.US,D,20160506,000000,3.73556,3.77066,3.73556,3.77066,132823.64497726,0
+CXE.US,D,20160509,000000,3.76397,3.79946,3.76397,3.79946,66501.278207796,0
+CXE.US,D,20160510,000000,3.80682,3.80682,3.75692,3.78517,114335.78496046,0
+CXE.US,D,20160511,000000,3.78517,3.80682,3.75692,3.75692,157968.45833794,0
+CXE.US,D,20160512,000000,3.77066,3.77857,3.74231,3.74968,133093.56339,0
+CXE.US,D,20160513,000000,3.74968,3.77857,3.74968,3.76397,59119.37157917,0
+CXE.US,D,20160516,000000,3.78517,3.79242,3.74231,3.75692,156634.37882675,0
+CXE.US,D,20160517,000000,3.75267,3.76678,3.73856,3.74571,70063.99442181,0
+CXE.US,D,20160518,000000,3.76001,3.78854,3.71747,3.7315,282378.09486318,0
+CXE.US,D,20160519,000000,3.73856,3.79579,3.72367,3.78854,235949.02536303,0
+CXE.US,D,20160520,000000,3.79579,3.82414,3.78854,3.82414,165213.85450494,0
+CXE.US,D,20160523,000000,3.82414,3.8312,3.74571,3.8312,159362.51971863,0
+CXE.US,D,20160524,000000,3.8312,3.85276,3.8312,3.85276,267983.48035439,0
+CXE.US,D,20160525,000000,3.83855,3.84561,3.80992,3.83855,122246.15254275,0
+CXE.US,D,20160526,000000,3.84561,3.89558,3.82414,3.88157,239587.23599898,0
+CXE.US,D,20160527,000000,3.89558,3.91037,3.86707,3.91037,113847.65664319,0
+CXE.US,D,20160531,000000,3.89558,3.89558,3.81698,3.81698,120289.502593,0
+CXE.US,D,20160601,000000,3.83855,3.89558,3.83855,3.88861,134199.09129501,0
+CXE.US,D,20160602,000000,3.88861,3.91695,3.80992,3.91037,155640.5412994,0
+CXE.US,D,20160603,000000,3.91037,3.93842,3.84561,3.84561,118088.78848461,0
+CXE.US,D,20160606,000000,3.88157,3.91037,3.8603,3.88157,67235.539024038,0
+CXE.US,D,20160607,000000,3.90313,3.93166,3.87413,3.91695,151556.60332287,0
+CXE.US,D,20160608,000000,3.90313,3.92441,3.88157,3.88157,62808.256553156,0
+CXE.US,D,20160609,000000,3.91037,3.92441,3.89657,3.91037,34454.413174467,0
+CXE.US,D,20160610,000000,3.91695,3.93166,3.88157,3.93166,47208.833803616,0
+CXE.US,D,20160613,000000,3.93166,3.93842,3.90313,3.92441,94584.169003592,0
+CXE.US,D,20160614,000000,3.94181,3.94181,3.83409,3.87741,266206.77601311,0
+CXE.US,D,20160615,000000,3.89133,3.89869,3.85584,3.85584,77416.944285852,0
+CXE.US,D,20160616,000000,3.86318,3.89113,3.83409,3.85584,78077.77902047,0
+CXE.US,D,20160617,000000,3.86318,3.88467,3.82703,3.85584,67736.077383277,0
+CXE.US,D,20160620,000000,3.85584,3.88467,3.82703,3.84153,104852.44455916,0
+CXE.US,D,20160621,000000,3.86318,3.89869,3.84852,3.87741,61085.329060401,0
+CXE.US,D,20160622,000000,3.87741,3.89869,3.85584,3.89869,74355.800601244,0
+CXE.US,D,20160623,000000,3.89869,3.92769,3.88467,3.91319,114481.60295354,0
+CXE.US,D,20160624,000000,3.94916,3.96328,3.91319,3.96328,115079.35330818,0
+CXE.US,D,20160627,000000,3.96328,3.97796,3.92026,3.96328,138935.59064484,0
+CXE.US,D,20160628,000000,3.93485,3.96328,3.93485,3.95669,82081.051724226,0
+CXE.US,D,20160629,000000,3.94916,3.97796,3.91319,3.97633,106409.90482572,0
+CXE.US,D,20160630,000000,3.95669,3.99943,3.93485,3.94916,139489.9058526,0
+CXE.US,D,20160701,000000,3.97073,3.97796,3.95669,3.95669,59558.89389875,0
+CXE.US,D,20160705,000000,3.97796,3.97796,3.92026,3.92769,82405.781155634,0
+CXE.US,D,20160706,000000,3.96328,3.96328,3.91319,3.91319,90726.714292919,0
+CXE.US,D,20160707,000000,3.92769,3.94916,3.92769,3.94916,74320.638815678,0
+CXE.US,D,20160708,000000,3.96328,4.01365,3.93485,4.01365,104720.0707782,0
+CXE.US,D,20160711,000000,4.00669,4.00679,3.97796,4.00669,92219.021839166,0
+CXE.US,D,20160712,000000,3.98474,3.99209,3.92026,3.95669,237651.2694525,0
+CXE.US,D,20160713,000000,3.95669,3.96328,3.87741,3.88467,151128.45687509,0
+CXE.US,D,20160714,000000,3.90622,3.90622,3.79095,3.82008,144781.75458036,0
+CXE.US,D,20160715,000000,3.79095,3.88467,3.79095,3.86318,56195.772526336,0
+CXE.US,D,20160718,000000,3.85584,3.94181,3.85584,3.93485,66861.169424772,0
+CXE.US,D,20160719,000000,3.92381,3.97315,3.92035,3.96686,126260.80111831,0
+CXE.US,D,20160720,000000,3.95263,3.99577,3.95263,3.99577,162045.15712332,0
+CXE.US,D,20160721,000000,3.99577,4.00311,3.98165,3.98822,83392.379491821,0
+CXE.US,D,20160722,000000,3.98822,3.99577,3.974,3.98165,64461.894644943,0
+CXE.US,D,20160725,000000,3.974,3.98822,3.94509,3.95263,70858.237107546,0
+CXE.US,D,20160726,000000,3.974,3.974,3.92381,3.92381,89821.815399663,0
+CXE.US,D,20160727,000000,3.94509,3.98822,3.93794,3.93794,70479.730827624,0
+CXE.US,D,20160728,000000,3.90932,3.93755,3.89453,3.92381,138032.76009193,0
+CXE.US,D,20160729,000000,3.93794,3.95688,3.90932,3.92381,188031.78499726,0
+CXE.US,D,20160801,000000,3.92381,3.93794,3.90932,3.92381,116778.49488717,0
+CXE.US,D,20160802,000000,3.92381,3.92381,3.8657,3.89839,146451.93939477,0
+CXE.US,D,20160803,000000,3.90207,3.94509,3.90207,3.93794,73273.024439831,0
+CXE.US,D,20160804,000000,3.95263,3.95263,3.90932,3.95263,58204.130984278,0
+CXE.US,D,20160805,000000,3.95263,3.96841,3.93794,3.94509,139297.55020214,0
+CXE.US,D,20160808,000000,3.96686,3.96686,3.92381,3.93116,79420.131892976,0
+CXE.US,D,20160809,000000,3.92381,3.93116,3.916,3.916,58303.411319996,0
+CXE.US,D,20160810,000000,3.92381,3.93794,3.92381,3.93794,47572.861701246,0
+CXE.US,D,20160811,000000,3.95263,3.95263,3.90932,3.90932,64934.510409762,0
+CXE.US,D,20160812,000000,3.93116,3.94143,3.90207,3.92381,84872.276996104,0
+CXE.US,D,20160815,000000,3.916,3.93106,3.90932,3.916,93653.415856244,0
+CXE.US,D,20160816,000000,3.9124,3.93398,3.90515,3.91927,85208.382299314,0
+CXE.US,D,20160817,000000,3.90515,3.93398,3.90515,3.93398,85379.020376327,0
+CXE.US,D,20160818,000000,3.92692,3.96898,3.91957,3.96308,79460.464529362,0
+CXE.US,D,20160819,000000,3.94868,3.96308,3.94133,3.94868,78052.958936541,0
+CXE.US,D,20160822,000000,3.96308,3.97769,3.95604,3.97769,51948.435663941,0
+CXE.US,D,20160823,000000,3.97769,3.992,3.94868,3.96308,71911.022334211,0
+CXE.US,D,20160824,000000,3.98464,3.98464,3.93398,3.94133,43992.564594451,0
+CXE.US,D,20160825,000000,3.95604,3.95604,3.92692,3.94133,47663.868675654,0
+CXE.US,D,20160826,000000,3.94133,3.94133,3.9124,3.91927,67223.128982073,0
+CXE.US,D,20160829,000000,3.93398,3.93408,3.9124,3.92692,111345.99901716,0
+CXE.US,D,20160830,000000,3.91927,3.91927,3.8979,3.8979,89142.365602102,0
+CXE.US,D,20160831,000000,3.9124,3.93398,3.8979,3.93398,117155.96699693,0
+CXE.US,D,20160901,000000,3.94868,3.96308,3.92692,3.96308,90909.762411897,0
+CXE.US,D,20160902,000000,3.96308,3.96308,3.94133,3.94133,76356.919868042,0
+CXE.US,D,20160906,000000,3.95604,3.98464,3.93398,3.94868,98791.173229602,0
+CXE.US,D,20160907,000000,3.95604,3.95604,3.9124,3.91927,78734.477074431,0
+CXE.US,D,20160908,000000,3.91927,3.94133,3.8979,3.8979,86843.405328153,0
+CXE.US,D,20160909,000000,3.90515,3.90515,3.84713,3.85449,131367.53338675,0
+CXE.US,D,20160912,000000,3.8687,3.87605,3.84008,3.84713,100327.95009289,0
+CXE.US,D,20160913,000000,3.8687,3.8687,3.81804,3.86194,108201.08754929,0
+CXE.US,D,20160914,000000,3.86194,3.8979,3.84008,3.8979,124330.00542265,0
+CXE.US,D,20160915,000000,3.8979,3.92692,3.87615,3.91927,127226.71605122,0
+CXE.US,D,20160916,000000,3.91927,3.91927,3.8687,3.8837,43955.334468555,0
+CXE.US,D,20160919,000000,3.90515,3.90652,3.8837,3.89799,30646.598631653,0
+CXE.US,D,20160920,000000,3.88699,3.90583,3.86465,3.872,77668.247635638,0
+CXE.US,D,20160921,000000,3.87945,3.9013,3.872,3.87945,44716.483709053,0
+CXE.US,D,20160922,000000,3.90864,3.93755,3.90468,3.91541,83444.088000008,0
+CXE.US,D,20160923,000000,3.91541,3.93755,3.90864,3.93078,45673.091110493,0
+CXE.US,D,20160926,000000,3.92324,3.93755,3.92324,3.93078,39901.387426777,0
+CXE.US,D,20160927,000000,3.93755,3.94471,3.93011,3.94471,42120.716598117,0
+CXE.US,D,20160928,000000,3.94471,3.96656,3.92324,3.95234,93110.476520291,0
+CXE.US,D,20160929,000000,3.9592,3.9592,3.90864,3.92324,45828.21663505,0
+CXE.US,D,20160930,000000,3.94471,3.95234,3.9013,3.9013,113935.56110711,0
+CXE.US,D,20161003,000000,3.90864,3.92324,3.87945,3.89365,53227.704156462,0
+CXE.US,D,20161004,000000,3.89365,3.89365,3.83583,3.85025,55245.370145878,0
+CXE.US,D,20161005,000000,3.872,3.872,3.82859,3.8575,100870.88942884,0
+CXE.US,D,20161006,000000,3.8575,3.87945,3.83583,3.87945,52068.399402932,0
+CXE.US,D,20161007,000000,3.88699,3.9013,3.8575,3.872,57111.013121228,0
+CXE.US,D,20161010,000000,3.87945,3.93078,3.86465,3.89839,108324.15379876,0
+CXE.US,D,20161011,000000,3.88699,3.90864,3.87945,3.90864,37300.449465023,0
+CXE.US,D,20161012,000000,3.9013,3.9013,3.84309,3.84309,70297.71687881,0
+CXE.US,D,20161013,000000,3.85025,3.85025,3.78488,3.80682,63884.827693589,0
+CXE.US,D,20161014,000000,3.77773,3.80682,3.73401,3.73401,116445.49209445,0
+CXE.US,D,20161017,000000,3.72648,3.76446,3.67542,3.69727,143424.92332556,0
+CXE.US,D,20161018,000000,3.67841,3.73739,3.67841,3.69331,83961.173081866,0
+CXE.US,D,20161019,000000,3.71554,3.75924,3.70771,3.73739,60921.930174531,0
+CXE.US,D,20161020,000000,3.74435,3.78844,3.72994,3.72994,77177.01680787,0
+CXE.US,D,20161021,000000,3.74435,3.78128,3.74435,3.74435,63942.741222756,0
+CXE.US,D,20161024,000000,3.75924,3.76351,3.73739,3.74473,66082.439291491,0
+CXE.US,D,20161025,000000,3.74435,3.75171,3.72994,3.72994,105533.96269705,0
+CXE.US,D,20161026,000000,3.73739,3.73739,3.72269,3.73739,78622.78669675,0
+CXE.US,D,20161027,000000,3.71554,3.72994,3.68606,3.68606,71976.175054525,0
+CXE.US,D,20161028,000000,3.69331,3.73662,3.64225,3.67145,111822.75146262,0
+CXE.US,D,20161031,000000,3.64225,3.72269,3.64225,3.70084,162176.49673411,0
+CXE.US,D,20161101,000000,3.72269,3.72269,3.67407,3.71554,65728.753095498,0
+CXE.US,D,20161102,000000,3.70771,3.74435,3.6934,3.74435,50346.506080341,0
+CXE.US,D,20161103,000000,3.74435,3.75171,3.72269,3.75171,41173.416728151,0
+CXE.US,D,20161104,000000,3.75171,3.75171,3.73739,3.75171,39038.889510234,0
+CXE.US,D,20161107,000000,3.75924,3.76312,3.72279,3.75035,44859.199191645,0
+CXE.US,D,20161108,000000,3.75171,3.75924,3.73739,3.75924,65914.903724968,0
+CXE.US,D,20161109,000000,3.72269,3.76611,3.71554,3.74435,201436.69865938,0
+CXE.US,D,20161110,000000,3.70084,3.71554,3.65675,3.67145,166948.15786951,0
+CXE.US,D,20161111,000000,3.66389,3.70084,3.65675,3.67841,153997.24490925,0
+CXE.US,D,20161114,000000,3.6493,3.6493,3.56914,3.60559,207796.84516625,0
+CXE.US,D,20161115,000000,3.58626,3.63809,3.58626,3.60105,116691.62459342,0
+CXE.US,D,20161116,000000,3.60105,3.63595,3.57184,3.57184,125234.90431591,0
+CXE.US,D,20161117,000000,3.54999,3.55619,3.52021,3.53414,82305.466649753,0
+CXE.US,D,20161118,000000,3.53501,3.53501,3.48337,3.51294,93745.457000815,0
+CXE.US,D,20161121,000000,3.49815,3.54256,3.49815,3.52767,103337.38526931,0
+CXE.US,D,20161122,000000,3.52767,3.5644,3.52767,3.5644,75881.20159273,0
+CXE.US,D,20161123,000000,3.52767,3.54256,3.52767,3.52767,59132.815791298,0
+CXE.US,D,20161125,000000,3.52767,3.54256,3.52021,3.52021,21809.614582673,0
+CXE.US,D,20161128,000000,3.54256,3.54256,3.49815,3.51294,93063.938862924,0
+CXE.US,D,20161129,000000,3.49815,3.52021,3.47641,3.5055,171683.62304918,0
+CXE.US,D,20161130,000000,3.46896,3.55098,3.46896,3.53501,407887.05427248,0
+CXE.US,D,20161201,000000,3.51294,3.51294,3.47641,3.47641,149519.28810036,0
+CXE.US,D,20161202,000000,3.51294,3.51838,3.45397,3.45397,254059.41327006,0
+CXE.US,D,20161205,000000,3.47641,3.52021,3.46172,3.5055,311126.99124442,0
+CXE.US,D,20161206,000000,3.49119,3.6085,3.48337,3.59341,161775.2387106,0
+CXE.US,D,20161207,000000,3.6231,3.66013,3.6085,3.63064,144318.446347,0
+CXE.US,D,20161208,000000,3.6231,3.6231,3.53501,3.5644,210060.64365463,0
+CXE.US,D,20161209,000000,3.54256,3.58122,3.52021,3.54256,258124.73618365,0
+CXE.US,D,20161212,000000,3.54256,3.5644,3.51294,3.5644,127092.27392994,0
+CXE.US,D,20161213,000000,3.58626,3.63809,3.56904,3.63809,164980.13204796,0
+CXE.US,D,20161214,000000,3.66013,3.66748,3.63809,3.63809,164271.72548581,0
+CXE.US,D,20161215,000000,3.61594,3.61594,3.57184,3.6085,300778.05041608,0
+CXE.US,D,20161216,000000,3.58626,3.65202,3.57929,3.63064,147661.91848631,0
+CXE.US,D,20161219,000000,3.61594,3.6526,3.6085,3.6085,89314.037849278,0
+CXE.US,D,20161220,000000,3.5821,3.66304,3.55975,3.59681,205424.45881069,0
+CXE.US,D,20161221,000000,3.58926,3.61886,3.55975,3.5674,219688.76787886,0
+CXE.US,D,20161222,000000,3.5674,3.61886,3.55975,3.61886,228577.46043603,0
+CXE.US,D,20161223,000000,3.59681,3.6116,3.5674,3.58587,182674.78354918,0
+CXE.US,D,20161227,000000,3.52293,3.59681,3.52293,3.5525,228717.07340813,0
+CXE.US,D,20161228,000000,3.53792,3.5674,3.53792,3.55975,118889.23619132,0
+CXE.US,D,20161229,000000,3.55975,3.61886,3.55975,3.59681,362437.34391735,0
+CXE.US,D,20161230,000000,3.6116,3.62629,3.58934,3.61886,171072.42848243,0
+CXE.US,D,20170103,000000,3.63354,3.66304,3.59681,3.63354,164492.00373067,0
+CXE.US,D,20170104,000000,3.64823,3.67774,3.64659,3.67068,99717.789696292,0
+CXE.US,D,20170105,000000,3.67068,3.71505,3.67068,3.70733,90479.54762379,0
+CXE.US,D,20170106,000000,3.67774,3.70008,3.56306,3.64128,160128.83980995,0
+CXE.US,D,20170109,000000,3.70733,3.70733,3.64823,3.66304,121319.53607604,0
+CXE.US,D,20170110,000000,3.66304,3.70008,3.63354,3.63354,67751.589935733,0
+CXE.US,D,20170111,000000,3.64128,3.65568,3.62629,3.63354,88084.409524617,0
+CXE.US,D,20170112,000000,3.64823,3.67068,3.63354,3.63354,107255.85601966,0
+CXE.US,D,20170113,000000,3.63354,3.67068,3.63354,3.67068,118671.02628678,0
+CXE.US,D,20170117,000000,3.67357,3.69572,3.65113,3.66621,129300.22722948,0
+CXE.US,D,20170118,000000,3.65859,3.67357,3.65113,3.65859,75364.116510871,0
+CXE.US,D,20170119,000000,3.65113,3.65859,3.62881,3.63624,113964.51787169,0
+CXE.US,D,20170120,000000,3.64389,3.65859,3.62175,3.63624,104148.17467766,0
+CXE.US,D,20170123,000000,3.63624,3.68092,3.63624,3.68092,64725.608036691,0
+CXE.US,D,20170124,000000,3.65859,3.68092,3.65859,3.67357,60260.061269753,0
+CXE.US,D,20170125,000000,3.67357,3.67357,3.65113,3.66621,66406.134552737,0
+CXE.US,D,20170126,000000,3.65859,3.68858,3.65859,3.68858,63258.120574374,0
+CXE.US,D,20170127,000000,3.67357,3.75527,3.66621,3.68858,247737.53105925,0
+CXE.US,D,20170130,000000,3.68858,3.73314,3.68858,3.71814,127535.93293019,0
+CXE.US,D,20170131,000000,3.70316,3.74929,3.69572,3.70316,154204.078942,0
+CXE.US,D,20170201,000000,3.70316,3.71061,3.68383,3.70316,94141.544173519,0
+CXE.US,D,20170202,000000,3.70316,3.70703,3.68092,3.68858,127661.06751998,0
+CXE.US,D,20170203,000000,3.68858,3.70316,3.68092,3.68858,41172.382557986,0
+CXE.US,D,20170206,000000,3.69572,3.71061,3.69572,3.71061,25233.751994747,0
+CXE.US,D,20170207,000000,3.71061,3.71061,3.69572,3.71061,71503.559289706,0
+CXE.US,D,20170208,000000,3.71061,3.72539,3.69572,3.69572,72874.868926799,0
+CXE.US,D,20170209,000000,3.70316,3.70693,3.68092,3.69572,105051.0052306,0
+CXE.US,D,20170210,000000,3.68858,3.69572,3.68092,3.68858,72591.50630194,0
+CXE.US,D,20170213,000000,3.68092,3.69572,3.63624,3.68092,135751.38071078,0
+CXE.US,D,20170214,000000,3.66923,3.69871,3.66157,3.67657,105836.97455501,0
+CXE.US,D,20170215,000000,3.66157,3.68383,3.66157,3.66157,87586.973675866,0
+CXE.US,D,20170216,000000,3.67657,3.69871,3.65414,3.67657,107444.07498944,0
+CXE.US,D,20170217,000000,3.67657,3.70625,3.67657,3.67657,124189.35828038,0
+CXE.US,D,20170221,000000,3.67657,3.69871,3.66923,3.69871,106355.09380704,0
+CXE.US,D,20170222,000000,3.69871,3.72115,3.68383,3.7139,143422.85498523,0
+CXE.US,D,20170223,000000,3.72115,3.76583,3.72115,3.75092,176379.78976264,0
+CXE.US,D,20170224,000000,3.75848,3.78099,3.72861,3.75848,199958.86949543,0
+CXE.US,D,20170227,000000,3.75848,3.76583,3.7139,3.73643,141575.82707282,0
+CXE.US,D,20170228,000000,3.7432,3.76583,3.7432,3.76583,89787.687784263,0
+CXE.US,D,20170301,000000,3.7432,3.75092,3.72861,3.7432,87214.672416928,0
+CXE.US,D,20170302,000000,3.73643,3.75848,3.73643,3.7432,91434.086684903,0
+CXE.US,D,20170303,000000,3.75092,3.78834,3.72899,3.78834,204647.79701774,0
+CXE.US,D,20170306,000000,3.75092,3.78834,3.73643,3.76583,136595.26356436,0
+CXE.US,D,20170307,000000,3.75848,3.78099,3.72115,3.75092,229678.85166038,0
+CXE.US,D,20170308,000000,3.72115,3.75848,3.72115,3.7432,85458.651478933,0
+CXE.US,D,20170309,000000,3.72115,3.7432,3.69213,3.72115,154629.12287928,0
+CXE.US,D,20170310,000000,3.72115,3.72471,3.69164,3.69164,54484.220905381,0
+CXE.US,D,20170313,000000,3.69871,3.7139,3.65414,3.68383,122166.52144015,0
+CXE.US,D,20170314,000000,3.68779,3.71031,3.65028,3.69543,52291.780158297,0
+CXE.US,D,20170315,000000,3.69543,3.74764,3.68779,3.74764,71707.290811959,0
+CXE.US,D,20170316,000000,3.74029,3.74029,3.69543,3.71785,57420.230000179,0
+CXE.US,D,20170317,000000,3.71785,3.83756,3.71785,3.73275,133316.94414536,0
+CXE.US,D,20170320,000000,3.72501,3.75527,3.71031,3.71031,98791.173229602,0
+CXE.US,D,20170321,000000,3.71031,3.76282,3.71031,3.76282,146776.66882617,0
+CXE.US,D,20170322,000000,3.74764,3.76282,3.71031,3.71031,103136.75625755,0
+CXE.US,D,20170323,000000,3.71785,3.76282,3.71785,3.76282,83545.436676053,0
+CXE.US,D,20170324,000000,3.74029,3.76282,3.73275,3.74764,80280.561469191,0
+CXE.US,D,20170327,000000,3.75527,3.78517,3.72501,3.74764,108968.44181077,0
+CXE.US,D,20170328,000000,3.75527,3.77782,3.74764,3.77008,62435.955294217,0
+CXE.US,D,20170329,000000,3.77008,3.78517,3.75527,3.75527,68855.049500422,0
+CXE.US,D,20170330,000000,3.76282,3.80034,3.75527,3.80034,119581.09603085,0
+CXE.US,D,20170331,000000,3.78517,3.80034,3.76282,3.76282,131063.48735861,0
+CXE.US,D,20170403,000000,3.76282,3.80034,3.75527,3.80034,108079.05546996,0
+CXE.US,D,20170404,000000,3.77782,3.77782,3.74764,3.77008,86243.586633197,0
+CXE.US,D,20170405,000000,3.77008,3.78517,3.76282,3.77782,46138.467684167,0
+CXE.US,D,20170406,000000,3.77782,3.83756,3.77782,3.80779,183826.84911156,0
+CXE.US,D,20170407,000000,3.80779,3.83756,3.78517,3.79261,59996.347878005,0
+CXE.US,D,20170410,000000,3.80034,3.83021,3.79261,3.83021,52992.947529298,0
+CXE.US,D,20170411,000000,3.83756,3.84491,3.80034,3.82276,75685.743431787,0
+CXE.US,D,20170412,000000,3.82276,3.83756,3.77782,3.77782,56000.314365393,0
+CXE.US,D,20170413,000000,3.80034,3.8186,3.80034,3.80779,106500.91180014,0
+CXE.US,D,20170417,000000,3.80779,3.81397,3.79261,3.79261,50960.80315759,0
+CXE.US,D,20170418,000000,3.80362,3.8187,3.78873,3.81089,147337.18905491,0
+CXE.US,D,20170419,000000,3.80362,3.82617,3.79619,3.82617,142978.16181482,0
+CXE.US,D,20170420,000000,3.8187,3.82617,3.79619,3.79619,88248.842580647,0
+CXE.US,D,20170421,000000,3.80362,3.83371,3.78873,3.81089,105101.67956861,0
+CXE.US,D,20170424,000000,3.81089,3.8187,3.78128,3.81089,129013.76209414,0
+CXE.US,D,20170425,000000,3.80362,3.81089,3.78128,3.78128,75146.94077649,0
+CXE.US,D,20170426,000000,3.78128,3.83371,3.78128,3.83371,117100.12180808,0
+CXE.US,D,20170427,000000,3.82617,3.83371,3.81089,3.8187,92122.84401394,0
+CXE.US,D,20170428,000000,3.81089,3.83371,3.79619,3.82617,60858.845794546,0
+CXE.US,D,20170501,000000,3.82617,3.83371,3.80362,3.81089,85486.574073355,0
+CXE.US,D,20170502,000000,3.82617,3.86407,3.81494,3.86407,62477.322100766,0
+CXE.US,D,20170503,000000,3.84879,3.87132,3.83371,3.86407,51367.23203193,0
+CXE.US,D,20170504,000000,3.84136,3.86764,3.84136,3.85642,87798.97855943,0
+CXE.US,D,20170505,000000,3.86407,3.87925,3.85642,3.87925,28452.089544241,0
+CXE.US,D,20170508,000000,3.87925,3.87925,3.84879,3.86407,58791.539637271,0
+CXE.US,D,20170509,000000,3.87925,3.87925,3.82617,3.86407,123714.67417522,0
+CXE.US,D,20170510,000000,3.88689,3.88689,3.84879,3.84879,47048.53742824,0
+CXE.US,D,20170511,000000,3.84879,3.85642,3.82617,3.84136,63941.707052593,0
+CXE.US,D,20170512,000000,3.86407,3.87925,3.86039,3.87925,59213.481064068,0
+CXE.US,D,20170515,000000,3.88689,3.88689,3.86407,3.87132,58429.58007997,0
+CXE.US,D,20170516,000000,3.88312,3.89799,3.86764,3.89046,63874.485991953,0
+CXE.US,D,20170517,000000,3.90554,3.92053,3.89046,3.92053,51532.699258127,0
+CXE.US,D,20170518,000000,3.90554,3.92846,3.86774,3.88312,61398.682620006,0
+CXE.US,D,20170519,000000,3.90554,3.92053,3.86039,3.86764,76061.147201217,0
+CXE.US,D,20170522,000000,3.89046,3.89799,3.86764,3.86764,29306.314099474,0
+CXE.US,D,20170523,000000,3.90554,3.90554,3.88312,3.88312,45941.975353059,0
+CXE.US,D,20170524,000000,3.89799,3.91309,3.88312,3.91309,84359.328594899,0
+CXE.US,D,20170525,000000,3.89799,3.91309,3.8751,3.8751,43809.516475471,0
+CXE.US,D,20170526,000000,3.88312,3.90554,3.8751,3.90554,76970.182775125,0
+CXE.US,D,20170530,000000,3.91309,3.91309,3.89799,3.89799,45905.77939733,0
+CXE.US,D,20170531,000000,3.90554,3.92053,3.89799,3.92053,61538.295592108,0
+CXE.US,D,20170601,000000,3.9357,3.94345,3.90952,3.9357,75327.920555141,0
+CXE.US,D,20170602,000000,3.9357,3.9511,3.90554,3.9511,124627.84642981,0
+CXE.US,D,20170605,000000,3.94345,3.94345,3.89799,3.90554,142864.40309682,0
+CXE.US,D,20170606,000000,3.9357,3.97361,3.90554,3.92053,103861.70954231,0
+CXE.US,D,20170607,000000,3.9511,3.95854,3.94345,3.95854,54906.162332179,0
+CXE.US,D,20170608,000000,3.97361,3.99635,3.9357,3.94345,122617.41963153,0
+CXE.US,D,20170609,000000,3.9511,3.95854,3.92846,3.9357,73933.859174448,0
+CXE.US,D,20170612,000000,3.95854,3.98871,3.9357,3.98425,139558.16108341,0
+CXE.US,D,20170613,000000,3.97759,3.98629,3.96212,3.96212,93767.174574253,0
+CXE.US,D,20170614,000000,3.98464,4.0095,3.97865,4.00785,70426.988149275,0
+CXE.US,D,20170615,000000,4.02332,4.02332,3.97759,3.98261,32856.620271521,0
+CXE.US,D,20170616,000000,3.99247,4.01539,3.98464,4.00021,73522.259449288,0
+CXE.US,D,20170619,000000,4.00021,4.00785,3.98464,3.99247,40780.432065938,0
+CXE.US,D,20170620,000000,4.00785,4.00785,3.96212,3.99247,138942.829836,0
+CXE.US,D,20170621,000000,4.02332,4.02332,3.96212,3.97759,184093.66501382,0
+CXE.US,D,20170622,000000,3.96985,4.00012,3.96212,3.96212,63074.038285232,0
+CXE.US,D,20170623,000000,3.97759,3.98464,3.96212,3.98464,38784.48364996,0
+CXE.US,D,20170626,000000,4.00021,4.00021,3.96985,3.98464,59078.004772622,0
+CXE.US,D,20170627,000000,4.00785,4.00785,3.94683,3.98464,133709.92880757,0
+CXE.US,D,20170628,000000,3.99247,3.99247,3.95486,3.96985,89417.45486565,0
+CXE.US,D,20170629,000000,3.97759,3.97759,3.92421,3.94683,105733.55753865,0
+CXE.US,D,20170630,000000,3.96985,3.98464,3.94683,3.95486,108867.09313472,0
+CXE.US,D,20170703,000000,3.97759,4.01539,3.96212,4.01539,61757.539666818,0
+CXE.US,D,20170705,000000,4.02332,4.03057,3.98464,3.99247,96276.071391436,0
+CXE.US,D,20170706,000000,4.00021,4.00021,3.94683,3.95486,125140.794831,0
+CXE.US,D,20170707,000000,3.98464,3.99247,3.96212,3.96212,116695.76127407,0
+CXE.US,D,20170710,000000,3.99247,4.00021,3.94683,3.95486,125166.64908509,0
+CXE.US,D,20170711,000000,3.97759,4.03811,3.96985,3.99247,77666.179295309,0
+CXE.US,D,20170712,000000,4.00021,4.03057,4.00021,4.03057,47502.538130113,0
+CXE.US,D,20170713,000000,4.03057,4.06121,4.02332,4.0532,104938.28068275,0
+CXE.US,D,20170714,000000,4.06867,4.09149,4.04585,4.0763,88382.250531766,0
+CXE.US,D,20170717,000000,4.06867,4.08404,4.02332,4.04585,60220.762803531,0
+CXE.US,D,20170718,000000,4.06131,4.06131,4.03047,4.03811,33984.899920139,0
+CXE.US,D,20170719,000000,4.06131,4.06131,4.03811,4.04585,43443.420237516,0
+CXE.US,D,20170720,000000,4.04585,4.06885,4.02313,4.03811,107633.3281294,0
+CXE.US,D,20170721,000000,4.02313,4.04585,4.00755,4.00755,69559.319381914,0
+CXE.US,D,20170724,000000,4.0152,4.02313,3.98454,3.99228,109146.31907893,0
+CXE.US,D,20170725,000000,4.00002,4.00755,3.96152,3.96152,103530.77508994,0
+CXE.US,D,20170726,000000,3.96152,4.0533,3.96152,4.0533,120798.31431354,0
+CXE.US,D,20170727,000000,4.0533,4.0533,4.01908,4.0533,130178.23769848,0
+CXE.US,D,20170728,000000,4.0533,4.09963,4.05262,4.09963,34829.816943899,0
+CXE.US,D,20170731,000000,4.1146,4.1146,4.08424,4.10697,139830.14783647,0
+CXE.US,D,20170801,000000,4.09963,4.12968,4.09168,4.09963,127951.66933599,0
+CXE.US,D,20170802,000000,4.12252,4.13684,4.09168,4.09168,88105.092927891,0
+CXE.US,D,20170803,000000,4.12252,4.12968,4.06885,4.0765,103678.66142333,0
+CXE.US,D,20170804,000000,4.09168,4.09168,4.06131,4.08424,23749.717809812,0
+CXE.US,D,20170807,000000,4.08424,4.12252,4.08346,4.12252,41298.551317961,0
+CXE.US,D,20170808,000000,4.10697,4.12252,4.06885,4.06885,109752.34279486,0
+CXE.US,D,20170809,000000,4.09963,4.09963,4.0533,4.0765,167239.79385569,0
+CXE.US,D,20170810,000000,4.06885,4.09005,4.0152,4.0152,112766.9488221,0
+CXE.US,D,20170811,000000,3.92372,4.02815,3.92372,3.96945,518440.87894421,0
+CXE.US,D,20170814,000000,3.9771,4.00755,3.96945,3.9771,111563.17475154,0
+CXE.US,D,20170815,000000,3.96936,3.99093,3.94616,3.94616,113294.3756056,0
+CXE.US,D,20170816,000000,3.95427,4.02342,3.94935,4.02342,173956.72906905,0
+CXE.US,D,20170817,000000,4.00775,4.03734,4.00012,4.00775,79668.332732269,0
+CXE.US,D,20170818,000000,4.00012,4.06925,4.00012,4.02342,185783.49906132,0
+CXE.US,D,20170821,000000,4.03851,4.08483,4.03521,4.08483,138409.19803152,0
+CXE.US,D,20170822,000000,4.08483,4.08483,4.03851,4.05552,120960.67902924,0
+CXE.US,D,20170823,000000,4.0617,4.08483,4.04624,4.08483,85917.823031624,0
+CXE.US,D,20170824,000000,4.09237,4.09237,4.02342,4.04624,96869.685065411,0
+CXE.US,D,20170825,000000,4.08483,4.08483,4.00775,4.06925,62582.807457465,0
+CXE.US,D,20170828,000000,4.04624,4.0617,4.00775,4.02342,127714.84436849,0
+CXE.US,D,20170829,000000,4.02342,4.07689,4.02342,4.06925,128178.15260185,0
+CXE.US,D,20170830,000000,4.06925,4.08483,4.04624,4.07689,117032.90074743,0
+CXE.US,D,20170831,000000,4.08483,4.08483,4.04624,4.0617,106189.62658085,0
+CXE.US,D,20170901,000000,4.0538,4.0762,4.03851,4.0538,87908.600596784,0
+CXE.US,D,20170905,000000,4.06925,4.08483,4.03851,4.0538,105772.85600487,0
+CXE.US,D,20170906,000000,4.0538,4.06925,4.03851,4.04624,130705.66448197,0
+CXE.US,D,20170907,000000,4.0617,4.07689,4.03851,4.06925,119833.43355078,0
+CXE.US,D,20170908,000000,4.0538,4.08483,4.03851,4.06925,106736.70259746,0
+CXE.US,D,20170911,000000,4.06925,4.08483,4.04624,4.08483,72264.708530204,0
+CXE.US,D,20170912,000000,4.09247,4.10793,4.08444,4.09247,91531.298680291,0
+CXE.US,D,20170913,000000,4.07679,4.12342,4.07679,4.12342,112131.96834157,0
+CXE.US,D,20170914,000000,4.13084,4.13084,4.09247,4.11556,80477.053800298,0
+CXE.US,D,20170915,000000,4.12342,4.13897,4.09247,4.09247,61979.886252017,0
+CXE.US,D,20170918,000000,4.12342,4.12342,4.06925,4.07679,165418.62019737,0
+CXE.US,D,20170919,000000,4.11556,4.11556,4.0536,4.0616,143938.90589693,0
+CXE.US,D,20170920,000000,4.07679,4.08483,4.04605,4.0616,128311.56055297,0
+CXE.US,D,20170921,000000,4.07679,4.08483,4.03047,4.06925,70901.672254422,0
+CXE.US,D,20170922,000000,4.08483,4.09247,4.0536,4.09247,97129.261776504,0
+CXE.US,D,20170925,000000,4.11556,4.11556,4.07679,4.10793,48687.697137736,0
+CXE.US,D,20170926,000000,4.11556,4.11556,4.07679,4.07679,125217.32342311,0
+CXE.US,D,20170927,000000,4.09247,4.09247,4.0616,4.06925,62319.094065717,0
+CXE.US,D,20170928,000000,4.07679,4.09247,4.0536,4.0616,133699.58710594,0
+CXE.US,D,20170929,000000,4.07679,4.07679,4.03821,4.0536,103836.8894584,0
+CXE.US,D,20171002,000000,4.0616,4.11556,4.0615,4.08483,78068.471488997,0
+CXE.US,D,20171003,000000,4.10793,4.10793,4.0616,4.0622,61826.829067787,0
+CXE.US,D,20171004,000000,4.07679,4.07679,4.0536,4.07679,38666.588251296,0
+CXE.US,D,20171005,000000,4.07679,4.07679,4.03821,4.03821,86485.582451507,0
+CXE.US,D,20171006,000000,4.04605,4.0616,4.03047,4.04605,83615.760247185,0
+CXE.US,D,20171009,000000,4.04605,4.07679,4.04605,4.0616,136258.12409099,0
+CXE.US,D,20171010,000000,4.0616,4.0616,4.03821,4.03821,104431.53730253,0
+CXE.US,D,20171011,000000,4.0616,4.0623,4.03821,4.04605,166219.06790408,0
+CXE.US,D,20171012,000000,4.04605,4.0616,4.04605,4.0616,82924.934577822,0
+CXE.US,D,20171013,000000,4.0536,4.0616,4.04605,4.04605,63988.244709961,0
+CXE.US,D,20171016,000000,4.0616,4.06925,4.03821,4.0536,130074.82068211,0
+CXE.US,D,20171017,000000,4.0536,4.0616,4.03811,4.04595,132678.86115435,0
+CXE.US,D,20171018,000000,4.0536,4.0536,4.01491,4.02283,52430.358960234,0
+CXE.US,D,20171019,000000,4.03028,4.13142,4.03028,4.11596,326054.20338753,0
+CXE.US,D,20171020,000000,4.1239,4.1239,4.04595,4.07689,275222.67150042,0
+CXE.US,D,20171023,000000,4.07689,4.10822,4.07689,4.10058,85912.652180806,0
+CXE.US,D,20171024,000000,4.10058,4.11596,4.07689,4.10058,128509.08705425,0
+CXE.US,D,20171025,000000,4.09275,4.09275,4.06925,4.07689,102402.49544131,0
+CXE.US,D,20171026,000000,4.06925,4.10058,4.0536,4.0536,78290.818074195,0
+CXE.US,D,20171027,000000,4.04595,4.10058,4.04595,4.06925,125088.05215266,0
+CXE.US,D,20171030,000000,4.06925,4.10822,4.06925,4.09275,113176.48020693,0
+CXE.US,D,20171031,000000,4.10058,4.1705,4.07689,4.16305,250422.23680426,0
+CXE.US,D,20171101,000000,4.15472,4.20143,4.1239,4.16305,247839.91390546,0
+CXE.US,D,20171102,000000,4.14729,4.16372,4.13142,4.13945,85355.234462562,0
+CXE.US,D,20171103,000000,4.14729,4.15472,4.1239,4.13945,123388.91057365,0
+CXE.US,D,20171106,000000,4.17813,4.17813,4.10822,4.16305,132220.72377183,0
+CXE.US,D,20171107,000000,4.15472,4.1705,4.10822,4.1239,181024.24796789,0
+CXE.US,D,20171108,000000,4.15472,4.15472,4.10822,4.14729,113713.21452191,0
+CXE.US,D,20171109,000000,4.15472,4.1705,4.10822,4.10822,61654.122650445,0
+CXE.US,D,20171110,000000,4.13142,4.13142,4.04595,4.04595,120293.63927366,0
+CXE.US,D,20171113,000000,4.07689,4.10822,4.04595,4.04595,129040.65051838,0
+CXE.US,D,20171114,000000,4.06945,4.10067,4.0617,4.06945,86315.978544656,0
+CXE.US,D,20171115,000000,4.09304,4.14776,4.08791,4.14776,99418.914518978,0
+CXE.US,D,20171116,000000,4.12435,4.17116,4.12435,4.14014,119098.13856439,0
+CXE.US,D,20171117,000000,4.16392,4.21044,4.15531,4.17116,155824.62358857,0
+CXE.US,D,20171120,000000,4.16392,4.16392,4.12435,4.12435,58235.15608919,0
+CXE.US,D,20171121,000000,4.14014,4.22619,4.11636,4.21807,212050.38704963,0
+CXE.US,D,20171122,000000,4.22619,4.25695,4.1791,4.25695,150974.3655207,0
+CXE.US,D,20171124,000000,4.24988,4.24988,4.19456,4.22619,65370.930218852,0
+CXE.US,D,20171127,000000,4.21044,4.23363,4.17116,4.19456,79852.415021412,0
+CXE.US,D,20171128,000000,4.19456,4.31216,4.15531,4.31216,260468.16577464,0
+CXE.US,D,20171129,000000,4.27309,4.27309,4.21807,4.25695,99423.051199632,0
+CXE.US,D,20171130,000000,4.26545,4.29106,4.18694,4.22619,124392.05563248,0
+CXE.US,D,20171201,000000,4.25695,4.25695,4.1791,4.24988,175085.00871766,0
+CXE.US,D,20171204,000000,4.24175,4.27501,4.15531,4.18694,205395.5020461,0
+CXE.US,D,20171205,000000,4.19456,4.25695,4.15531,4.25695,77387.987521269,0
+CXE.US,D,20171206,000000,4.25695,4.27309,4.20251,4.22619,179024.16287127,0
+CXE.US,D,20171207,000000,4.21807,4.23363,4.1791,4.1791,57711.865986348,0
+CXE.US,D,20171208,000000,4.21044,4.26545,4.15531,4.16392,151031.24487971,0
+CXE.US,D,20171211,000000,4.19456,4.27309,4.16392,4.24988,104520.47593661,0
+CXE.US,D,20171212,000000,4.24988,4.24988,4.18694,4.22619,81081.00917591,0
+CXE.US,D,20171213,000000,4.22619,4.24988,4.16392,4.17116,125947.44755871,0
+CXE.US,D,20171214,000000,4.17116,4.21807,4.17116,4.21807,158649.97647583,0
+CXE.US,D,20171215,000000,4.21807,4.21807,4.14014,4.15531,209110.24127418,0
+CXE.US,D,20171218,000000,4.16392,4.21807,4.12435,4.18694,226016.85511066,0
+CXE.US,D,20171219,000000,4.18694,4.19466,4.13984,4.179,108408.95575218,0
+CXE.US,D,20171220,000000,4.15521,4.17107,4.13162,4.16372,102797.54844383,0
+CXE.US,D,20171221,000000,4.17107,4.21064,4.15521,4.19331,142181.85078875,0
+CXE.US,D,20171222,000000,4.21064,4.21064,4.16372,4.179,109601.35395095,0
+CXE.US,D,20171226,000000,4.18694,4.18955,4.14757,4.16372,145554.27969263,0
+CXE.US,D,20171227,000000,4.15521,4.18694,4.15521,4.17107,76915.371756448,0
+CXE.US,D,20171228,000000,4.16372,4.17107,4.13984,4.15521,92649.236627272,0
+CXE.US,D,20171229,000000,4.15521,4.18665,4.124,4.124,124361.03052758,0
+CXE.US,D,20180102,000000,4.13162,4.179,4.13162,4.179,70637.958862675,0
+CXE.US,D,20180103,000000,4.21064,4.21064,4.15521,4.16372,160500.10689872,0
+CXE.US,D,20180104,000000,4.18694,4.20259,4.15521,4.15521,67415.484632526,0
+CXE.US,D,20180105,000000,4.20259,4.20259,4.15947,4.19466,62667.60941089,0
+CXE.US,D,20180108,000000,4.21064,4.21826,4.19466,4.2142,109626.17403489,0
+CXE.US,D,20180109,000000,4.22639,4.22639,4.179,4.20259,47677.31288778,0
+CXE.US,D,20180110,000000,4.21064,4.21064,4.18141,4.19466,63321.204954362,0
+CXE.US,D,20180111,000000,4.24205,4.24205,4.179,4.18704,131498.87299755,0
+CXE.US,D,20180112,000000,4.19466,4.19466,4.17107,4.179,36998.471777217,0
+CXE.US,D,20180116,000000,4.18704,4.19351,4.15541,4.16363,74667.085820524,0
+CXE.US,D,20180117,000000,4.15511,4.179,4.14738,4.14738,73572.933787309,0
+CXE.US,D,20180118,000000,4.17097,4.18704,4.15145,4.15511,102954.74230873,0
+CXE.US,D,20180119,000000,4.15511,4.1789,4.12362,4.13133,222524.46246778,0
+CXE.US,D,20180122,000000,4.13133,4.15511,4.10011,4.11556,266264.68954229,0
+CXE.US,D,20180123,000000,4.13133,4.15511,4.12362,4.14738,100771.60909312,0
+CXE.US,D,20180124,000000,4.12362,4.13954,4.12362,4.12362,93378.326592694,0
+CXE.US,D,20180125,000000,4.13133,4.13133,4.10011,4.10011,74691.905904453,0
+CXE.US,D,20180126,000000,4.12362,4.12362,4.07601,4.07601,52073.570253752,0
+CXE.US,D,20180129,000000,4.09198,4.09198,4.01269,4.03659,225346.71284457,0
+CXE.US,D,20180130,000000,4.06055,4.06055,3.99692,4.03659,215406.26923089,0
+CXE.US,D,20180131,000000,4.07601,4.07601,4.02071,4.03619,98791.173229602,0
+CXE.US,D,20180201,000000,4.02873,4.0445,3.99692,4.01269,93795.097168674,0
+CXE.US,D,20180202,000000,4.02071,4.02071,3.91754,3.95757,209478.40585246,0
+CXE.US,D,20180205,000000,3.99692,3.99692,3.91754,3.94944,85361.439483544,0
+CXE.US,D,20180206,000000,3.89385,3.96029,3.89385,3.93358,143235.67018558,0
+CXE.US,D,20180207,000000,3.95757,4.00505,3.95757,3.98899,158560.00367158,0
+CXE.US,D,20180208,000000,3.99692,4.00505,3.95757,3.97315,165045.28476827,0
+CXE.US,D,20180209,000000,3.94944,3.96802,3.92575,3.94143,58748.104490395,0
+CXE.US,D,20180212,000000,3.96521,3.98137,3.95757,3.96521,76792.305506967,0
+CXE.US,D,20180213,000000,3.98909,3.98909,3.96521,3.96521,69730.991629092,0
+CXE.US,D,20180214,000000,3.97315,3.98146,3.94944,3.94944,102777.89921073,0
+CXE.US,D,20180215,000000,3.95757,3.96521,3.93348,3.94133,85548.624283178,0
+CXE.US,D,20180216,000000,3.94133,3.96521,3.92565,3.94133,70891.330552785,0
+CXE.US,D,20180220,000000,3.94133,3.96521,3.91734,3.93348,82538.15493659,0
+CXE.US,D,20180221,000000,3.95757,3.95757,3.89355,3.9098,103590.75695942,0
+CXE.US,D,20180222,000000,3.91734,3.91734,3.86986,3.88602,146646.36338554,0
+CXE.US,D,20180223,000000,3.9098,3.94944,3.90197,3.94944,125908.14909248,0
+CXE.US,D,20180226,000000,3.97315,3.97315,3.9098,3.92565,202871.09267646,0
+CXE.US,D,20180227,000000,3.94944,3.94944,3.90197,3.92565,119903.75712194,0
+CXE.US,D,20180228,000000,3.91734,3.93348,3.90197,3.9098,124629.91477012,0
+CXE.US,D,20180301,000000,3.92565,3.92565,3.87798,3.89355,109717.18100929,0
+CXE.US,D,20180302,000000,3.88602,3.9098,3.88514,3.90197,68311.075994306,0
+CXE.US,D,20180305,000000,3.9098,3.9098,3.9098,3.9098,61050.167274833,0
+CXE.US,D,20180306,000000,3.90197,3.90197,3.87798,3.88602,119680.37636656,0
+CXE.US,D,20180307,000000,3.90197,3.90564,3.87798,3.89355,79343.603300862,0
+CXE.US,D,20180308,000000,3.89355,3.92169,3.89355,3.90197,106976.63007543,0
+CXE.US,D,20180309,000000,3.89355,3.93348,3.89355,3.90197,107644.70400118,0
+CXE.US,D,20180312,000000,3.9098,3.94133,3.90197,3.9098,101489.32318674,0
+CXE.US,D,20180313,000000,3.91734,3.92565,3.87779,3.89345,122876.99634262,0
+CXE.US,D,20180314,000000,3.90197,3.9099,3.88593,3.90197,46419.761968698,0
+CXE.US,D,20180315,000000,3.89345,3.93348,3.88593,3.90197,107809.13705723,0
+CXE.US,D,20180316,000000,3.89345,3.92565,3.87373,3.90197,121436.39730456,0
+CXE.US,D,20180319,000000,3.88593,3.89345,3.86967,3.86967,45843.729187507,0
+CXE.US,D,20180320,000000,3.89345,3.92565,3.88593,3.91734,113570.4990393,0
+CXE.US,D,20180321,000000,3.88593,3.90197,3.87779,3.90197,48253.345668973,0
+CXE.US,D,20180322,000000,3.90197,3.9098,3.89345,3.89345,48053.750827374,0
+CXE.US,D,20180323,000000,3.90197,3.90197,3.86203,3.86967,56516.36527709,0
+CXE.US,D,20180326,000000,3.89345,3.89345,3.86203,3.86203,36209.399942297,0
+CXE.US,D,20180327,000000,3.86203,3.90197,3.86203,3.88593,77166.675106233,0
+CXE.US,D,20180328,000000,3.89345,3.90197,3.88593,3.90197,31443.943827882,0
+CXE.US,D,20180329,000000,3.9098,3.94027,3.89345,3.92565,106008.6468022,0
+CXE.US,D,20180402,000000,3.91734,3.93348,3.89345,3.91734,90018.30773077,0
+CXE.US,D,20180403,000000,3.9654,3.9654,3.89345,3.91734,61402.819300662,0
+CXE.US,D,20180404,000000,3.91734,3.92565,3.90197,3.92179,34027.300896851,0
+CXE.US,D,20180405,000000,3.94152,3.9654,3.92565,3.94152,68566.516024745,0
+CXE.US,D,20180406,000000,3.94152,3.97342,3.94152,3.94152,56410.879920389,0
+CXE.US,D,20180409,000000,3.95777,3.95777,3.93348,3.95777,42909.788433036,0
+CXE.US,D,20180410,000000,3.95777,3.95777,3.93348,3.94964,23410.50999611,0
+CXE.US,D,20180411,000000,3.94152,3.95777,3.94152,3.94152,23722.829385555,0
+CXE.US,D,20180412,000000,3.94152,3.94954,3.92565,3.94152,87670.74145913,0
+CXE.US,D,20180413,000000,3.94152,3.9654,3.93348,3.95777,55117.133045577,0
+CXE.US,D,20180416,000000,3.93348,3.94954,3.92565,3.93348,76757.1437214,0
+CXE.US,D,20180417,000000,3.93348,3.93348,3.90177,3.90177,42664.690104233,0
+CXE.US,D,20180418,000000,3.90177,3.91734,3.89325,3.90177,93826.122273585,0
+CXE.US,D,20180419,000000,3.92565,3.92565,3.88573,3.91734,79167.79437303,0
+CXE.US,D,20180420,000000,3.91734,3.92565,3.9097,3.92565,68452.757306734,0
+CXE.US,D,20180423,000000,3.92565,3.92565,3.89325,3.90177,43224.176162806,0
+CXE.US,D,20180424,000000,3.92565,3.93348,3.90177,3.9097,125963.99428132,0
+CXE.US,D,20180425,000000,3.90177,3.9097,3.87759,3.90177,107540.25281466,0
+CXE.US,D,20180426,000000,3.90177,3.92565,3.90177,3.9097,95621.441677801,0
+CXE.US,D,20180427,000000,3.93348,3.94152,3.9097,3.92565,92417.582510598,0
+CXE.US,D,20180430,000000,3.93348,3.9362,3.91734,3.93348,48353.660174854,0
+CXE.US,D,20180501,000000,3.94152,3.9656,3.936,3.94964,75940.149292062,0
+CXE.US,D,20180502,000000,3.98203,3.98203,3.92565,3.92565,69253.205013453,0
+CXE.US,D,20180503,000000,3.95787,3.9656,3.92565,3.9656,99780.874076282,0
+CXE.US,D,20180504,000000,3.9656,3.9656,3.92565,3.92565,93663.757557881,0
+CXE.US,D,20180507,000000,3.93348,3.93348,3.89325,3.9097,144091.96308114,0
+CXE.US,D,20180508,000000,3.94152,3.94152,3.90177,3.9097,88631.485541223,0
+CXE.US,D,20180509,000000,3.90177,3.93348,3.90177,3.91734,90153.784022217,0
+CXE.US,D,20180510,000000,3.93348,3.95061,3.9097,3.94964,134997.4706614,0
+CXE.US,D,20180511,000000,3.94964,3.94973,3.9097,3.9097,82993.189808626,0
+CXE.US,D,20180514,000000,3.92565,3.94152,3.9097,3.94152,124991.87432743,0
+CXE.US,D,20180515,000000,3.9657,3.9657,3.90158,3.90158,94640.014192433,0
+CXE.US,D,20180516,000000,3.90158,3.93348,3.90158,3.93348,56407.777409898,0
+CXE.US,D,20180517,000000,3.91725,3.93348,3.91725,3.92565,57010.698615346,0
+CXE.US,D,20180518,000000,3.91725,3.93348,3.90962,3.91725,75588.531436397,0
+CXE.US,D,20180521,000000,3.94964,3.94964,3.92565,3.94964,66019.354911504,0
+CXE.US,D,20180522,000000,3.94964,3.94964,3.91725,3.92914,64441.211241669,0
+CXE.US,D,20180523,000000,3.94964,3.9657,3.93348,3.94964,39546.667060621,0
+CXE.US,D,20180524,000000,3.9657,3.97381,3.95797,3.97371,26656.770140025,0
+CXE.US,D,20180525,000000,3.9657,3.97381,3.94964,3.94964,23199.539282712,0
+CXE.US,D,20180529,000000,3.97381,3.97381,3.94152,3.97381,93372.121571711,0
+CXE.US,D,20180530,000000,3.95797,3.9657,3.94964,3.9657,37988.172623896,0
+CXE.US,D,20180531,000000,3.98213,3.99789,3.95797,3.99789,80684.922003206,0
+CXE.US,D,20180601,000000,3.99789,3.99789,3.98213,3.98996,48706.31220068,0
+CXE.US,D,20180604,000000,4.00602,4.00602,3.95797,3.97381,90166.194064183,0
+CXE.US,D,20180605,000000,3.97381,3.98213,3.95797,3.9657,81555.693281057,0
+CXE.US,D,20180606,000000,3.95797,3.9657,3.94152,3.94152,120675.24806406,0
+CXE.US,D,20180607,000000,3.94964,3.97381,3.93348,3.95797,103436.66560503,0
+CXE.US,D,20180608,000000,3.94964,3.9657,3.94693,3.9657,59345.854845024,0
+CXE.US,D,20180611,000000,3.95797,3.97381,3.94964,3.95797,91873.609004483,0
+CXE.US,D,20180612,000000,3.95797,3.95797,3.92547,3.92547,84951.908098711,0
+CXE.US,D,20180613,000000,3.94143,3.9657,3.94143,3.94964,118978.1748254,0
+CXE.US,D,20180614,000000,3.94964,3.9657,3.94143,3.95797,121572.90776617,0
+CXE.US,D,20180615,000000,3.95797,3.9657,3.94143,3.95797,91464.077619651,0
+CXE.US,D,20180618,000000,3.9657,3.9739,3.94964,3.9739,72045.464455497,0
+CXE.US,D,20180619,000000,3.98222,3.99809,3.96608,3.99016,46989.589728908,0
+CXE.US,D,20180620,000000,4.00611,4.00611,3.95797,3.98222,140554.06695107,0
+CXE.US,D,20180621,000000,3.98222,4.00611,3.98222,3.99809,81406.772777482,0
+CXE.US,D,20180622,000000,4.00611,4.01424,3.99016,4.00611,70149.830545398,0
+CXE.US,D,20180625,000000,3.99809,4.00611,3.9739,3.9739,40703.903473824,0
+CXE.US,D,20180626,000000,3.9739,3.98764,3.9657,3.9657,18363.759597161,0
+CXE.US,D,20180627,000000,3.98222,3.99809,3.9739,3.99809,81173.050320482,0
+CXE.US,D,20180628,000000,3.99016,4.00543,3.9739,3.9739,97834.565828161,0
+CXE.US,D,20180629,000000,3.99809,4.02245,3.9739,4.02245,126840.97058016,0
+CXE.US,D,20180702,000000,4.03841,4.03841,3.9657,3.98222,168867.57769337,0
+CXE.US,D,20180703,000000,3.99809,3.99809,3.95797,3.9657,94359.754078064,0
+CXE.US,D,20180705,000000,3.9657,3.9657,3.91715,3.92547,239548.97170293,0
+CXE.US,D,20180706,000000,3.92547,3.92547,3.90139,3.90139,209347.06624167,0
+CXE.US,D,20180709,000000,3.92547,3.93348,3.90139,3.90952,105305.41109086,0
+CXE.US,D,20180710,000000,3.90952,3.92547,3.89287,3.89287,162482.61110258,0
+CXE.US,D,20180711,000000,3.90952,3.94964,3.90139,3.94964,153036.50082717,0
+CXE.US,D,20180712,000000,3.93348,3.95797,3.9304,3.95797,50878.069544493,0
+CXE.US,D,20180713,000000,3.94964,3.99016,3.94858,3.99016,151407.68281932,0
+CXE.US,D,20180716,000000,3.99809,4.01424,3.98222,4.01424,205000.44904355,0
+CXE.US,D,20180717,000000,3.99799,4.00611,3.99006,3.99006,76102.514007765,0
+CXE.US,D,20180718,000000,3.99799,4.01424,3.99006,3.99799,81922.823689179,0
+CXE.US,D,20180719,000000,3.99799,4.0062,3.98213,3.99006,55995.143514574,0
+CXE.US,D,20180720,000000,3.99006,3.99006,3.97371,3.97371,70756.888431501,0
+CXE.US,D,20180723,000000,3.99799,4.00611,3.9655,3.97371,78846.167452112,0
+CXE.US,D,20180724,000000,3.97371,4.01424,3.9655,4.01424,118190.13716065,0
+CXE.US,D,20180725,000000,4.01424,4.02245,3.99006,4.00611,208160.87306388,0
+CXE.US,D,20180726,000000,4.00611,4.01424,3.99006,3.99006,47015.443983002,0
+CXE.US,D,20180727,000000,3.99006,4.02245,3.98213,3.99799,160090.57551388,0
+CXE.US,D,20180730,000000,3.99006,3.99799,3.97371,3.99799,143127.0823184,0
+CXE.US,D,20180731,000000,3.99799,4.03038,3.99799,4.02245,64640.806083267,0
+CXE.US,D,20180801,000000,4.03038,4.03038,4.00611,4.02245,91317.225456402,0
+CXE.US,D,20180802,000000,4.02245,4.02245,3.99799,3.99799,82794.629137193,0
+CXE.US,D,20180803,000000,4.00611,4.02245,4.00611,4.02245,67054.559245387,0
+CXE.US,D,20180806,000000,4.01424,4.03038,3.99006,3.99006,86353.208670551,0
+CXE.US,D,20180807,000000,4.00611,4.02641,4.00611,4.02245,72513.943539661,0
+CXE.US,D,20180808,000000,4.03038,4.03038,3.99799,4.00611,94829.267332392,0
+CXE.US,D,20180809,000000,4.00611,4.02245,3.99006,3.99006,103076.77438805,0
+CXE.US,D,20180810,000000,4.00611,4.03851,4.0037,4.03851,48548.084165634,0
+CXE.US,D,20180813,000000,4.03851,4.06288,4.03851,4.04663,108700.59173836,0
+CXE.US,D,20180814,000000,4.06288,4.09575,4.05474,4.09575,74988.71274144,0
+CXE.US,D,20180815,000000,4.07911,4.11161,4.07911,4.10368,35660.255585363,0
+CXE.US,D,20180816,000000,4.11161,4.13616,4.10368,4.13616,107043.85113608,0
+CXE.US,D,20180817,000000,4.13616,4.14468,4.09575,4.09575,84826.773508901,0
+CXE.US,D,20180820,000000,4.10368,4.11161,4.07911,4.07911,59886.725840649,0
+CXE.US,D,20180821,000000,4.08724,4.09575,4.07107,4.08724,46084.690835653,0
+CXE.US,D,20180822,000000,4.07911,4.10368,4.07911,4.09575,50110.715283012,0
+CXE.US,D,20180823,000000,4.10368,4.10368,4.09575,4.09575,50518.178327518,0
+CXE.US,D,20180824,000000,4.11161,4.1203,4.09575,4.1203,62199.130326725,0
+CXE.US,D,20180827,000000,4.1203,4.1203,4.11161,4.11161,34433.729771194,0
+CXE.US,D,20180828,000000,4.11161,4.1203,4.10368,4.11161,63791.752378853,0
+CXE.US,D,20180829,000000,4.1203,4.1203,4.09575,4.11161,48281.268263393,0
+CXE.US,D,20180830,000000,4.12806,4.19311,4.1203,4.18538,122166.52144015,0
+CXE.US,D,20180831,000000,4.19311,4.20966,4.18201,4.20966,69361.792880645,0
+CXE.US,D,20180904,000000,4.20966,4.21739,4.16904,4.19311,67333.785189592,0
+CXE.US,D,20180905,000000,4.19311,4.19311,4.13616,4.13616,68448.62062608,0
+CXE.US,D,20180906,000000,4.12806,4.14468,4.11161,4.11161,48846.959342947,0
+CXE.US,D,20180907,000000,4.12806,4.13616,4.11161,4.11161,36552.744436654,0
+CXE.US,D,20180910,000000,4.12806,4.13616,4.11161,4.12806,61272.513860033,0
+CXE.US,D,20180911,000000,4.12806,4.12806,4.09575,4.10368,76862.629078099,0
+CXE.US,D,20180912,000000,4.10368,4.11161,4.08724,4.08724,61384.204237715,0
+CXE.US,D,20180913,000000,4.08724,4.10368,4.07911,4.10368,91879.814025466,0
+CXE.US,D,20180914,000000,4.10368,4.10368,4.07107,4.08724,85571.376026779,0
+CXE.US,D,20180917,000000,4.08724,4.08724,4.04663,4.06288,105813.18864126,0
+CXE.US,D,20180918,000000,4.04653,4.0538,4.01384,4.01384,111964.43277504,0
+CXE.US,D,20180919,000000,4.03019,4.07107,4.0298,4.07107,111196.04434341,0
+CXE.US,D,20180920,000000,4.08734,4.1118,4.07921,4.09594,139223.08995037,0
+CXE.US,D,20180921,000000,4.10377,4.10377,4.05474,4.07107,60510.330449372,0
+CXE.US,D,20180924,000000,4.07107,4.09594,4.07107,4.08734,59737.805337073,0
+CXE.US,D,20180925,000000,4.09594,4.1118,4.05474,4.06288,83495.796508194,0
+CXE.US,D,20180926,000000,4.06288,4.07107,4.01384,4.03019,97624.629284924,0
+CXE.US,D,20180927,000000,4.03019,4.05474,4.03019,4.04653,81233.032189975,0
+CXE.US,D,20180928,000000,4.07107,4.07921,4.03019,4.03841,124706.44336226,0
+CXE.US,D,20181001,000000,4.04653,4.06288,4.03019,4.05474,71267.76849238,0
+CXE.US,D,20181002,000000,4.05474,4.05474,4.01384,4.01384,98934.922882357,0
+CXE.US,D,20181003,000000,4.01384,4.02216,3.98146,3.98146,110971.62941788,0
+CXE.US,D,20181004,000000,3.98146,4.02216,3.96472,3.98146,95934.795237408,0
+CXE.US,D,20181005,000000,3.98146,3.99151,3.88341,3.89935,186094.78428061,0
+CXE.US,D,20181008,000000,3.94007,3.94007,3.89935,3.91561,74000.046064924,0
+CXE.US,D,20181009,000000,3.92411,3.93543,3.89935,3.91561,54026.083522853,0
+CXE.US,D,20181010,000000,3.92411,3.92411,3.89935,3.92411,30373.577708431,0
+CXE.US,D,20181011,000000,3.94007,3.94007,3.9039,3.92411,50528.520029155,0
+CXE.US,D,20181012,000000,3.94858,3.97296,3.90795,3.96472,104576.32112546,0
+CXE.US,D,20181015,000000,3.98938,4.06288,3.98397,4.06288,131769.82558045,0
+CXE.US,D,20181016,000000,4.06288,4.06288,4.02208,4.06288,51378.607903732,0
+CXE.US,D,20181017,000000,4.07931,4.07931,4.01365,4.02208,71775.546042764,0
+CXE.US,D,20181018,000000,4.02208,4.03435,4.00543,4.00543,40506.37697255,0
+CXE.US,D,20181019,000000,4.00543,4.00543,3.89869,3.9073,113903.50183202,0
+CXE.US,D,20181022,000000,3.9073,3.93204,3.88252,3.90593,108327.25630924,0
+CXE.US,D,20181023,000000,3.89064,3.91502,3.89064,3.90593,39742.125221565,0
+CXE.US,D,20181024,000000,3.89869,3.9073,3.89869,3.9073,47327.763372444,0
+CXE.US,D,20181025,000000,3.92362,3.92362,3.89064,3.9073,81180.289511626,0
+CXE.US,D,20181026,000000,3.9073,3.93968,3.9073,3.91619,71481.841716269,0
+CXE.US,D,20181029,000000,3.93204,3.93204,3.87403,3.88988,74557.46378317,0
+CXE.US,D,20181030,000000,3.88252,3.89064,3.8658,3.88252,27669.222730306,0
+CXE.US,D,20181031,000000,3.89064,3.89064,3.8658,3.89064,73735.298503014,0
+CXE.US,D,20181101,000000,3.89064,3.91502,3.88252,3.89064,214122.86405772,0
+CXE.US,D,20181102,000000,3.91502,3.91502,3.88679,3.89064,69415.569729158,0
+CXE.US,D,20181105,000000,3.89064,3.89869,3.88252,3.8838,48021.6915523,0
+CXE.US,D,20181106,000000,3.87403,3.89064,3.8658,3.8658,65309.914179193,0
+CXE.US,D,20181107,000000,3.8658,3.89869,3.8658,3.89064,38447.344176588,0
+CXE.US,D,20181108,000000,3.89869,3.92362,3.88252,3.89965,80760.416425157,0
+CXE.US,D,20181109,000000,3.91502,3.93031,3.9073,3.92362,61056.372295815,0
+CXE.US,D,20181112,000000,3.92362,3.93204,3.9073,3.92362,86597.272829188,0
+CXE.US,D,20181113,000000,3.93977,3.94809,3.91502,3.91502,63879.65684277,0
+CXE.US,D,20181114,000000,3.93204,3.93204,3.9072,3.9072,82879.431090618,0
+CXE.US,D,20181115,000000,3.87383,3.93204,3.87383,3.87383,200312.55569142,0
+CXE.US,D,20181116,000000,3.89046,3.9072,3.8576,3.87383,49501.589056582,0
+CXE.US,D,20181119,000000,3.88233,3.88233,3.83273,3.83273,108807.11126522,0
+CXE.US,D,20181120,000000,3.84915,3.8576,3.81629,3.84915,92676.125051529,0
+CXE.US,D,20181121,000000,3.8657,3.8657,3.7956,3.81378,148336.19743307,0
+CXE.US,D,20181123,000000,3.82443,3.84107,3.79996,3.82443,46865.489309262,0
+CXE.US,D,20181126,000000,3.82443,3.84107,3.81629,3.83998,101538.9633546,0
+CXE.US,D,20181127,000000,3.84915,3.8576,3.83273,3.8576,109792.67543123,0
+CXE.US,D,20181128,000000,3.8657,3.87383,3.84107,3.84915,111985.11617832,0
+CXE.US,D,20181129,000000,3.8576,3.88233,3.84915,3.87383,137260.23497962,0
+CXE.US,D,20181130,000000,3.89869,3.89869,3.84107,3.84915,120541.84011295,0
+CXE.US,D,20181203,000000,3.87383,3.89046,3.84107,3.87383,134024.31653735,0
+CXE.US,D,20181204,000000,3.88233,3.94809,3.87827,3.94809,191296.66020413,0
+CXE.US,D,20181206,000000,3.92362,3.94809,3.9072,3.9072,164521.99466543,0
+CXE.US,D,20181207,000000,3.9072,3.91502,3.88233,3.89046,84208.339750997,0
+CXE.US,D,20181210,000000,3.92362,3.9976,3.89869,3.98928,151391.13609668,0
+CXE.US,D,20181211,000000,3.9976,4.04702,3.98137,4.04702,188026.61414644,0
+CXE.US,D,20181212,000000,4.07176,4.07176,4.05534,4.07176,102836.84691006,0
+CXE.US,D,20181213,000000,4.06356,4.06605,4.00582,4.01414,73932.825004283,0
+CXE.US,D,20181214,000000,4.01414,4.03038,3.9976,4.01414,111633.49832266,0
+CXE.US,D,20181217,000000,4.01414,4.03038,3.89046,3.94809,247986.76606871,0
+CXE.US,D,20181218,000000,3.97296,3.98155,3.94809,3.96454,72392.945630506,0
+CXE.US,D,20181219,000000,3.98155,3.98155,3.89028,3.9071,93201.483494698,0
+CXE.US,D,20181220,000000,3.93194,3.93977,3.8572,3.88215,148513.04053105,0
+CXE.US,D,20181221,000000,3.89028,3.89028,3.8075,3.81563,178063.41878916,0
+CXE.US,D,20181224,000000,3.80846,3.84869,3.8075,3.80846,108216.60010173,0
+CXE.US,D,20181226,000000,3.81563,3.84067,3.79056,3.81368,111452.51854401,0
+CXE.US,D,20181227,000000,3.87363,3.87363,3.79928,3.81543,238222.13138287,0
+CXE.US,D,20181228,000000,3.81563,3.82384,3.74958,3.79056,410304.94411525,0
+CXE.US,D,20181231,000000,3.8075,3.84869,3.79802,3.83223,174042.56519262,0
+CXE.US,D,20190102,000000,3.84067,3.97296,3.84067,3.97296,182777.16639539,0
+CXE.US,D,20190103,000000,3.96454,3.98146,3.95669,3.96454,72238.854276111,0
+CXE.US,D,20190104,000000,3.96454,3.98155,3.93194,3.93194,80504.976394719,0
+CXE.US,D,20190107,000000,3.95669,4.06402,3.95362,4.0475,66277.897452434,0
+CXE.US,D,20190108,000000,4.0475,4.08057,4.03076,4.08057,54423.204865721,0
+CXE.US,D,20190109,000000,4.08057,4.08057,4.01444,4.02283,123378.56887202,0
+CXE.US,D,20190110,000000,4.05582,4.11364,4.02283,4.03927,144236.74690407,0
+CXE.US,D,20190111,000000,4.05582,4.06402,3.98948,4.00611,150829.58169779,0
+CXE.US,D,20190114,000000,4.01444,4.03927,3.99655,4.01444,147572.97985222,0
+CXE.US,D,20190115,000000,4.03085,4.03085,3.98137,3.98137,97549.134862974,0
+CXE.US,D,20190116,000000,3.98938,3.98938,3.9478,3.96434,104599.07286904,0
+CXE.US,D,20190117,000000,3.97286,3.98137,3.9478,3.96434,131075.89740058,0
+CXE.US,D,20190118,000000,3.95639,3.98137,3.93156,3.95639,140629.56137302,0
+CXE.US,D,20190122,000000,3.9478,3.95728,3.93156,3.93156,76422.072588356,0
+CXE.US,D,20190123,000000,3.93939,3.98938,3.93156,3.97286,136210.55226346,0
+CXE.US,D,20190124,000000,3.98938,4.04769,3.98349,4.04769,78854.440813423,0
+CXE.US,D,20190125,000000,4.04769,4.11393,4.03927,4.08084,145849.01818932,0
+CXE.US,D,20190128,000000,4.08084,4.08084,4.03927,4.05592,124547.18115701,0
+CXE.US,D,20190129,000000,4.03927,4.14738,4.03927,4.03927,185633.54438759,0
+CXE.US,D,20190130,000000,4.05592,4.11393,4.04624,4.08084,112222.97531598,0
+CXE.US,D,20190131,000000,4.09759,4.1211,4.06412,4.08084,114749.45302595,0
+CXE.US,D,20190201,000000,4.08908,4.13057,4.07787,4.13057,73564.660425999,0
+CXE.US,D,20190204,000000,4.13926,4.1556,4.13057,4.13057,85231.134042915,0
+CXE.US,D,20190205,000000,4.13926,4.1556,4.13057,4.13926,60449.314409714,0
+CXE.US,D,20190206,000000,4.14738,4.1556,4.13057,4.13926,30738.639776226,0
+CXE.US,D,20190207,000000,4.14738,4.1556,4.12262,4.14738,56280.574479761,0
+CXE.US,D,20190208,000000,4.13926,4.18907,4.13926,4.16411,70464.218275168,0
+CXE.US,D,20190211,000000,4.17215,4.18907,4.1556,4.18055,51992.904980982,0
+CXE.US,D,20190212,000000,4.20589,4.20589,4.08039,4.08868,97886.274336346,0
+CXE.US,D,20190213,000000,4.0974,4.11374,4.08868,4.11374,17537.457636349,0
+CXE.US,D,20190214,000000,4.12232,4.14729,4.10541,4.14322,43689.55273648,0
+CXE.US,D,20190215,000000,4.14729,4.14729,4.11374,4.13037,49957.658098781,0
+CXE.US,D,20190219,000000,4.17215,4.18055,4.11374,4.13907,105424.34065969,0
+CXE.US,D,20190220,000000,4.14729,4.18907,4.13907,4.18907,64914.861176653,0
+CXE.US,D,20190221,000000,4.19718,4.20589,4.17215,4.19718,57010.698615346,0
+CXE.US,D,20190222,000000,4.20589,4.20589,4.18907,4.18907,73419.876603078,0
+CXE.US,D,20190225,000000,4.2138,4.2138,4.13907,4.14729,131171.04105564,0
+CXE.US,D,20190226,000000,4.14729,4.17215,4.14516,4.17215,55070.595388208,0
+CXE.US,D,20190227,000000,4.17215,4.20134,4.16469,4.18907,75907.055846823,0
+CXE.US,D,20190228,000000,4.2138,4.25529,4.19718,4.23904,128905.17422695,0
+CXE.US,D,20190301,000000,4.25529,4.25529,4.2138,4.2138,88570.469501564,0
+CXE.US,D,20190304,000000,4.2138,4.23094,4.16411,4.16411,101870.93197717,0
+CXE.US,D,20190305,000000,4.18907,4.18907,4.14729,4.16411,69766.153414658,0
+CXE.US,D,20190306,000000,4.16411,4.18907,4.1555,4.18055,115915.99697063,0
+CXE.US,D,20190307,000000,4.18907,4.18907,4.16411,4.18055,107931.16913654,0
+CXE.US,D,20190308,000000,4.17215,4.20589,4.16411,4.20589,87229.15079922,0
+CXE.US,D,20190311,000000,4.18055,4.20589,4.18055,4.1993,60673.729335239,0
+CXE.US,D,20190312,000000,4.22243,4.22243,4.17205,4.17205,67368.946975159,0
+CXE.US,D,20190313,000000,4.18897,4.18897,4.17205,4.18045,44221.116200632,0
+CXE.US,D,20190314,000000,4.2139,4.2139,4.16411,4.17205,48051.682487047,0
+CXE.US,D,20190315,000000,4.18897,4.18897,4.1471,4.16411,93908.855886682,0
+CXE.US,D,20190318,000000,4.17205,4.18045,4.15531,4.16411,81729.433868562,0
+CXE.US,D,20190319,000000,4.18045,4.19718,4.17205,4.19718,95171.577656583,0
+CXE.US,D,20190320,000000,4.19718,4.19718,4.17205,4.17205,75781.921257012,0
+CXE.US,D,20190321,000000,4.18045,4.19718,4.17205,4.17205,78654.845971824,0
+CXE.US,D,20190322,000000,4.18897,4.20589,4.18897,4.20589,91365.831454097,0
+CXE.US,D,20190325,000000,4.2139,4.22243,4.20589,4.2139,77607.231595977,0
+CXE.US,D,20190326,000000,4.2139,4.23923,4.19718,4.23923,67987.380733062,0
+CXE.US,D,20190327,000000,4.2139,4.31931,4.2139,4.24786,174873.0038341,0
+CXE.US,D,20190328,000000,4.24786,4.26448,4.23923,4.26448,50669.16717142,0
+CXE.US,D,20190329,000000,4.27279,4.29765,4.26448,4.28084,84456.540590291,0
+CXE.US,D,20190401,000000,4.27279,4.31458,4.26448,4.28084,206305.57179018,0
+CXE.US,D,20190402,000000,4.28963,4.3866,4.28963,4.33991,197830.54729849,0
+CXE.US,D,20190403,000000,4.35633,4.42364,4.31458,4.35633,247244.23189115,0
+CXE.US,D,20190404,000000,4.38168,4.38168,4.31622,4.3316,28745.793870739,0
+CXE.US,D,20190405,000000,4.33991,4.39821,4.31458,4.31458,47615.262677957,0
+CXE.US,D,20190408,000000,4.33991,4.41483,4.31892,4.31892,83889.815340571,0
+CXE.US,D,20190409,000000,4.3227,4.35633,4.3227,4.34814,67121.780306029,0
+CXE.US,D,20190410,000000,4.3316,4.3898,4.3316,4.35633,90324.422099232,0
+CXE.US,D,20190411,000000,4.34814,4.39821,4.31458,4.3316,88130.947181985,0
+CXE.US,D,20190412,000000,4.34814,4.35633,4.3227,4.3227,44065.990676073,0
+CXE.US,D,20190415,000000,4.3316,4.34814,4.3227,4.3316,140080.41701608,0
+CXE.US,D,20190416,000000,4.3316,4.34814,4.30616,4.31448,83902.225382537,0
+CXE.US,D,20190417,000000,4.30616,4.3227,4.30616,4.30616,63105.063390143,0
+CXE.US,D,20190418,000000,4.30616,4.3227,4.30616,4.30616,83366.525237729,0
+CXE.US,D,20190422,000000,4.33991,4.33991,4.30616,4.3227,54760.344339094,0
+CXE.US,D,20190423,000000,4.34823,4.4573,4.34823,4.3985,150971.26301021,0
+CXE.US,D,20190424,000000,4.39009,4.40701,4.37345,4.39009,71738.315916872,0
+CXE.US,D,20190425,000000,4.40701,4.40701,4.39009,4.40701,41966.625243724,0
+CXE.US,D,20190426,000000,4.40701,4.40701,4.33991,4.34823,118474.53395566,0
+CXE.US,D,20190429,000000,4.36486,4.36486,4.34823,4.36486,29066.386621491,0
+CXE.US,D,20190430,000000,4.36486,4.36486,4.34823,4.34823,84926.053844618,0
+CXE.US,D,20190501,000000,4.35643,4.36486,4.35643,4.35643,81127.546833278,0
+CXE.US,D,20190502,000000,4.36486,4.36486,4.3316,4.3316,52741.644179513,0
+CXE.US,D,20190503,000000,4.34823,4.34823,4.3227,4.33991,49007.255718323,0
+CXE.US,D,20190506,000000,4.34823,4.36486,4.3316,4.33991,73928.688323629,0
+CXE.US,D,20190507,000000,4.35643,4.35944,4.33991,4.35643,64238.513889579,0
+CXE.US,D,20190508,000000,4.37345,4.37345,4.35643,4.36486,33615.701171692,0
+CXE.US,D,20190509,000000,4.37345,4.37345,4.35643,4.36486,52410.709727124,0
+CXE.US,D,20190510,000000,4.37345,4.37345,4.36486,4.37345,79291.894792675,0
+CXE.US,D,20190513,000000,4.36486,4.38187,4.35643,4.36486,93914.026737502,0
+CXE.US,D,20190514,000000,4.38197,4.38197,4.3225,4.33151,76724.050276161,0
+CXE.US,D,20190515,000000,4.33981,4.34814,4.31428,4.31428,65850.785174819,0
+CXE.US,D,20190516,000000,4.3225,4.3225,4.28914,4.29736,104532.88597858,0
+CXE.US,D,20190517,000000,4.30586,4.30586,4.24698,4.25482,220938.04543664,0
+CXE.US,D,20190520,000000,4.28035,4.28035,4.23829,4.26382,160544.57621576,0
+CXE.US,D,20190521,000000,4.28035,4.28035,4.23006,4.24698,114381.28844767,0
+CXE.US,D,20190522,000000,4.24698,4.25482,4.23006,4.23006,112138.17336257,0
+CXE.US,D,20190523,000000,4.23829,4.25482,4.20473,4.22136,170926.61048934,0
+CXE.US,D,20190524,000000,4.23829,4.26382,4.22136,4.26382,128594.92317782,0
+CXE.US,D,20190528,000000,4.27221,4.28914,4.26382,4.28035,133371.75516404,0
+CXE.US,D,20190529,000000,4.28662,4.30586,4.26382,4.28914,168338.08256955,0
+CXE.US,D,20190530,000000,4.29736,4.29736,4.28035,4.28914,76668.20508732,0
+CXE.US,D,20190531,000000,4.30586,4.30586,4.27221,4.28035,84820.568487919,0
+CXE.US,D,20190603,000000,4.29736,4.31428,4.27221,4.28914,133237.31304275,0
+CXE.US,D,20190604,000000,4.30586,4.30586,4.27221,4.28914,87329.465305101,0
+CXE.US,D,20190605,000000,4.28914,4.29736,4.27221,4.27221,55457.375029441,0
+CXE.US,D,20190606,000000,4.28035,4.28914,4.27221,4.28914,85044.983413446,0
+CXE.US,D,20190607,000000,4.28914,4.3225,4.28035,4.31428,122896.64557575,0
+CXE.US,D,20190610,000000,4.31428,4.3225,4.30576,4.3225,79563.881545733,0
+CXE.US,D,20190611,000000,4.33151,4.33981,4.3226,4.33981,76231.78527823,0
+CXE.US,D,20190612,000000,4.33981,4.34814,4.33151,4.34814,61025.347190903,0
+CXE.US,D,20190613,000000,4.34814,4.36486,4.34814,4.36486,40409.164977163,0
+CXE.US,D,20190614,000000,4.37345,4.37345,4.35643,4.36486,53309.403599395,0
+CXE.US,D,20190617,000000,4.36486,4.39019,4.36486,4.38197,76615.462408972,0
+CXE.US,D,20190618,000000,4.38197,4.39019,4.33131,4.33961,115897.38190767,0
+CXE.US,D,20190619,000000,4.35633,4.41551,4.34804,4.38197,105696.32741274,0
+CXE.US,D,20190620,000000,4.39019,4.41551,4.38197,4.39019,95654.535123042,0
+CXE.US,D,20190621,000000,4.3987,4.3987,4.37345,4.39019,56763.531946218,0
+CXE.US,D,20190624,000000,4.39019,4.42452,4.39019,4.40083,82007.625642602,0
+CXE.US,D,20190625,000000,4.4073,4.41551,4.36476,4.38197,144578.0230581,0
+CXE.US,D,20190626,000000,4.38197,4.3987,4.33961,4.36476,123044.53190914,0
+CXE.US,D,20190627,000000,4.36476,4.4073,4.34804,4.4073,58354.085658016,0
+CXE.US,D,20190628,000000,4.4073,4.42452,4.39019,4.41551,98955.606285631,0
+CXE.US,D,20190701,000000,4.46658,4.47528,4.3987,4.44105,200364.26419961,0
+CXE.US,D,20190702,000000,4.46658,4.50062,4.44995,4.44995,149435.52031708,0
+CXE.US,D,20190703,000000,4.492,4.51744,4.44995,4.45777,79619.726734576,0
+CXE.US,D,20190705,000000,4.45777,4.47528,4.44995,4.47528,34132.786253551,0
+CXE.US,D,20190708,000000,4.45777,4.4833,4.44995,4.44995,73428.149964388,0
+CXE.US,D,20190709,000000,4.45777,4.492,4.43253,4.47528,72941.055817276,0
+CXE.US,D,20190710,000000,4.46717,4.4833,4.44105,4.46658,45639.997665254,0
+CXE.US,D,20190711,000000,4.4833,4.492,4.44995,4.46658,91616.100633717,0
+CXE.US,D,20190712,000000,4.47528,4.47528,4.44105,4.4541,64380.195202009,0
+CXE.US,D,20190715,000000,4.44995,4.46658,4.43253,4.44105,110532.10709831,0
+CXE.US,D,20190716,000000,4.44105,4.44995,4.41541,4.41541,83117.290228273,0
+CXE.US,D,20190717,000000,4.42443,4.43253,4.38999,4.3986,225746.93669792,0
+CXE.US,D,20190718,000000,4.3986,4.47548,4.38168,4.44995,216334.95403791,0
+CXE.US,D,20190719,000000,4.43253,4.45787,4.42443,4.42443,96406.376832064,0
+CXE.US,D,20190722,000000,4.44105,4.44995,4.42867,4.44995,104643.54218609,0
+CXE.US,D,20190723,000000,4.44995,4.44995,4.40711,4.44105,119841.70691211,0
+CXE.US,D,20190724,000000,4.44995,4.46668,4.44995,4.46668,140127.98884362,0
+CXE.US,D,20190725,000000,4.47548,4.53456,4.46638,4.53456,195424.03332751,0
+CXE.US,D,20190726,000000,4.53456,4.58569,4.53059,4.58569,93227.337748792,0
+CXE.US,D,20190729,000000,4.61965,4.6796,4.59431,4.65387,168679.35872358,0
+CXE.US,D,20190730,000000,4.65387,4.74342,4.59431,4.72195,180452.35186735,0
+CXE.US,D,20190731,000000,4.76459,4.82387,4.72195,4.82387,153840.05104436,0
+CXE.US,D,20190801,000000,4.84127,4.90925,4.76459,4.90925,147910.11932561,0
+CXE.US,D,20190802,000000,4.90925,4.94329,4.74748,4.86652,138265.44837876,0
+CXE.US,D,20190805,000000,4.85811,4.85811,4.79014,4.84127,78650.70929117,0
+CXE.US,D,20190806,000000,4.83266,4.83266,4.70502,4.74748,164505.44794281,0
+CXE.US,D,20190807,000000,4.74748,4.74748,4.68781,4.73926,83398.584512805,0
+CXE.US,D,20190808,000000,4.76459,4.78171,4.57759,4.58569,188744.32824005,0
+CXE.US,D,20190809,000000,4.61123,4.69644,4.56897,4.68781,116499.26894297,0
+CXE.US,D,20190812,000000,4.6796,4.7613,4.61965,4.68781,68410.356330023,0
+CXE.US,D,20190813,000000,4.69644,4.80762,4.63685,4.64528,150846.12842042,0
+CXE.US,D,20190814,000000,4.6796,4.82435,4.66228,4.75636,130597.07661478,0
+CXE.US,D,20190815,000000,4.7732,4.81614,4.59394,4.59394,172159.34132449,0
+CXE.US,D,20190816,000000,4.61946,4.63685,4.4748,4.50022,287134.24344613,0
+CXE.US,D,20190819,000000,4.50022,4.54276,4.49151,4.50844,127618.66654328,0
+CXE.US,D,20190820,000000,4.51705,4.53408,4.48282,4.48282,96574.946568751,0
+CXE.US,D,20190821,000000,4.48282,4.51454,4.4748,4.48282,125287.64699424,0
+CXE.US,D,20190822,000000,4.48282,4.51705,4.46579,4.48282,168178.82036434,0
+CXE.US,D,20190823,000000,4.48282,4.50844,4.46579,4.46579,137232.31238519,0
+CXE.US,D,20190826,000000,4.48282,4.50844,4.4748,4.50022,67960.492308806,0
+CXE.US,D,20190827,000000,4.51705,4.58531,4.50844,4.55139,154748.05244812,0
+CXE.US,D,20190828,000000,4.62816,4.62816,4.58531,4.60272,105068.58612336,0
+CXE.US,D,20190829,000000,4.61104,4.66228,4.57711,4.62816,74299.955412404,0
+CXE.US,D,20190830,000000,4.65387,4.66228,4.56858,4.58531,77118.069108538,0
+CXE.US,D,20190903,000000,4.59394,4.63685,4.59394,4.61104,21187.044144115,0
+CXE.US,D,20190904,000000,4.60272,4.65387,4.60272,4.61946,15039.936690968,0
+CXE.US,D,20190905,000000,4.62816,4.66228,4.58531,4.58531,62520.757247642,0
+CXE.US,D,20190906,000000,4.58531,4.60272,4.55978,4.55978,52735.43915853,0
+CXE.US,D,20190909,000000,4.56858,4.57711,4.52576,4.53408,57779.08704699,0
+CXE.US,D,20190910,000000,4.52576,4.56858,4.46579,4.4748,221954.63470757,0
+CXE.US,D,20190911,000000,4.49151,4.52576,4.44897,4.46135,156442.02317629,0
+CXE.US,D,20190912,000000,4.4748,4.4748,4.45711,4.45711,137518.77752055,0
+CXE.US,D,20190913,000000,4.46579,4.4748,4.37211,4.37655,149933.99033601,0
+CXE.US,D,20190916,000000,4.42336,4.4278,4.38893,4.39763,86719.304908507,0
+CXE.US,D,20190917,000000,4.41456,4.4573,4.41456,4.44027,181744.03040184,0
+CXE.US,D,20190918,000000,4.46608,4.50882,4.38893,4.41531,225230.88578624,0
+CXE.US,D,20190919,000000,4.44027,4.4573,4.41456,4.42615,94100.177366971,0
+CXE.US,D,20190920,000000,4.44027,4.47498,4.44027,4.46608,100905.01704425,0
+CXE.US,D,20190923,000000,4.4832,4.51753,4.47895,4.51753,122015.53259624,0
+CXE.US,D,20190924,000000,4.50062,4.67175,4.50062,4.59324,243457.10075163,0
+CXE.US,D,20190925,000000,4.62032,4.62032,4.52615,4.56927,94086.733154843,0
+CXE.US,D,20190926,000000,4.57787,4.60341,4.56927,4.57787,78271.168841085,0
+CXE.US,D,20190927,000000,4.58609,4.62913,4.56927,4.60341,51682.653931865,0
+CXE.US,D,20190930,000000,4.62913,4.71479,4.62623,4.71479,93011.196184574,0
+CXE.US,D,20191001,000000,4.7062,4.78346,4.69302,4.71034,125440.70417848,0
+CXE.US,D,20191002,000000,4.73171,4.83469,4.69776,4.80067,180517.50458768,0
+CXE.US,D,20191003,000000,4.80927,4.81767,4.74903,4.75764,37694.4682974,0
+CXE.US,D,20191004,000000,4.75764,4.78346,4.75764,4.77465,46816.883311567,0
+CXE.US,D,20191007,000000,4.80067,4.84339,4.76624,4.80927,100395.17115353,0
+CXE.US,D,20191008,000000,4.83469,4.83469,4.65485,4.68898,167054.67739638,0
+CXE.US,D,20191009,000000,4.68898,4.71479,4.65485,4.67175,70856.168767219,0
+CXE.US,D,20191010,000000,4.67175,4.7062,4.67175,4.68898,40338.841406029,0
+CXE.US,D,20191011,000000,4.66316,4.75764,4.62913,4.67679,91873.609004483,0
+CXE.US,D,20191014,000000,4.71479,4.81767,4.71479,4.75764,27255.554664818,0
+CXE.US,D,20191015,000000,4.7146,4.80946,4.60291,4.61975,112124.72915044,0
+CXE.US,D,20191016,000000,4.5855,4.61975,4.57711,4.57711,74485.071871709,0
+CXE.US,D,20191017,000000,4.56858,4.5855,4.52546,4.52546,78864.78251506,0
+CXE.US,D,20191018,000000,4.55968,4.56858,4.49975,4.49975,61329.393219038,0
+CXE.US,D,20191021,000000,4.49975,4.56151,4.49975,4.49975,83106.948526637,0
+CXE.US,D,20191022,000000,4.48224,4.54257,4.48224,4.50797,86459.728197415,0
+CXE.US,D,20191023,000000,4.50797,4.56858,4.49095,4.49095,112026.48298487,0
+CXE.US,D,20191024,000000,4.49975,4.52546,4.49095,4.49095,60194.908549438,0
+CXE.US,D,20191025,000000,4.51666,4.53378,4.45641,4.46504,108767.81279899,0
+CXE.US,D,20191028,000000,4.48224,4.49095,4.42219,4.42219,140499.25593241,0
+CXE.US,D,20191029,000000,4.44821,4.46504,4.42219,4.4309,42383.395819703,0
+CXE.US,D,20191030,000000,4.4392,4.54257,4.4392,4.52546,161527.03787131,0
+CXE.US,D,20191031,000000,4.54257,4.5855,4.51666,4.55968,96940.008636544,0
+CXE.US,D,20191101,000000,4.55968,4.62865,4.5512,4.56858,107481.30511533,0
+CXE.US,D,20191104,000000,4.55968,4.5855,4.50797,4.51666,102434.55471638,0
+CXE.US,D,20191105,000000,4.53378,4.5512,4.49095,4.53378,84194.895538868,0
+CXE.US,D,20191106,000000,4.55968,4.706,4.5512,4.69748,143164.3124443,0
+CXE.US,D,20191107,000000,4.68047,4.74903,4.65494,4.68868,125775.77531153,0
+CXE.US,D,20191108,000000,4.67138,4.72321,4.62865,4.65446,62511.449716168,0
+CXE.US,D,20191111,000000,4.65446,4.66288,4.64577,4.64577,47619.399358613,0
+CXE.US,D,20191112,000000,4.66296,4.66296,4.5683,4.58522,167773.42566017,0
+CXE.US,D,20191113,000000,4.60272,4.60272,4.52517,4.57691,154058.26094891,0
+CXE.US,D,20191114,000000,4.57691,4.60272,4.5509,4.5683,90940.787516807,0
+CXE.US,D,20191115,000000,4.5509,4.59394,4.53339,4.55929,124986.70347662,0
+CXE.US,D,20191118,000000,4.5683,4.61965,4.53339,4.55929,73195.461677551,0
+CXE.US,D,20191119,000000,4.55929,4.61965,4.55929,4.57691,85886.797926712,0
+CXE.US,D,20191120,000000,4.61965,4.65446,4.58522,4.65446,71386.698061207,0
+CXE.US,D,20191121,000000,4.64577,4.68056,4.63745,4.65446,53612.415457365,0
+CXE.US,D,20191122,000000,4.67147,4.68056,4.63745,4.63745,63724.531318212,0
+CXE.US,D,20191125,000000,4.66296,4.68056,4.5683,4.58522,142419.70992642,0
+CXE.US,D,20191126,000000,4.59394,4.63745,4.57691,4.63745,78225.66535388,0
+CXE.US,D,20191127,000000,4.63745,4.72348,4.63745,4.72348,67718.496490495,0
+CXE.US,D,20191129,000000,4.7409,4.86158,4.72408,4.79255,73709.44424892,0
+CXE.US,D,20191202,000000,4.76672,4.78402,4.72348,4.72348,52710.619074602,0
+CXE.US,D,20191203,000000,4.73655,4.78692,4.71489,4.73201,62226.018750982,0
+CXE.US,D,20191204,000000,4.7063,4.81846,4.68056,4.72348,70566.601121378,0
+CXE.US,D,20191205,000000,4.69756,4.79255,4.69245,4.75812,72348.476313465,0
+CXE.US,D,20191206,000000,4.7409,4.7526,4.64577,4.65446,76019.780394668,0
+CXE.US,D,20191209,000000,4.65446,4.7063,4.65446,4.65446,90653.288211296,0
+CXE.US,D,20191210,000000,4.66296,4.69614,4.63745,4.63745,78242.2120765,0
+CXE.US,D,20191211,000000,4.63745,4.67147,4.63745,4.64577,72475.679243604,0
+CXE.US,D,20191212,000000,4.64577,4.66375,4.59394,4.61867,110310.79468328,0
+CXE.US,D,20191213,000000,4.61965,4.68056,4.61123,4.68056,73597.753871239,0
+CXE.US,D,20191216,000000,4.68056,4.7063,4.65446,4.68888,91381.344006553,0
+CXE.US,D,20191217,000000,4.69856,4.71587,4.66365,4.70716,89158.91232472,0
+CXE.US,D,20191218,000000,4.70716,4.75928,4.69856,4.75928,114149.63433099,0
+CXE.US,D,20191219,000000,4.75928,4.7852,4.73305,4.7852,28847.142546783,0
+CXE.US,D,20191220,000000,4.76789,4.80259,4.75482,4.80259,61709.967839286,0
+CXE.US,D,20191223,000000,4.81121,4.82861,4.7938,4.82861,49875.958655847,0
+CXE.US,D,20191224,000000,4.86332,4.89794,4.75928,4.87182,26696.068606245,0
+CXE.US,D,20191226,000000,4.86332,4.86332,4.75928,4.76789,46596.605066696,0
+CXE.US,D,20191227,000000,4.75928,4.7852,4.72466,4.72466,73770.460288579,0
+CXE.US,D,20191230,000000,4.72466,4.75057,4.69856,4.69856,36493.796737321,0
+CXE.US,D,20191231,000000,4.68124,4.73305,4.64641,4.66365,104906.22140767,0
+CXE.US,D,20200102,000000,4.66365,4.69856,4.65522,4.69856,72978.28594317,0
+CXE.US,D,20200103,000000,4.73305,4.73305,4.70716,4.71587,48535.674123668,0
+CXE.US,D,20200106,000000,4.72466,4.74177,4.69856,4.69856,57309.573792661,0
+CXE.US,D,20200107,000000,4.71587,4.73305,4.69856,4.71587,29548.309917784,0
+CXE.US,D,20200108,000000,4.71587,4.75928,4.69856,4.70716,139173.44978251,0
+CXE.US,D,20200109,000000,4.70716,4.72775,4.69856,4.70716,94670.00512718,0
+CXE.US,D,20200110,000000,4.69856,4.72466,4.69856,4.69856,44234.560412759,0
+CXE.US,D,20200113,000000,4.71587,4.73305,4.69846,4.69856,134224.9455491,0
+CXE.US,D,20200114,000000,4.68976,4.72476,4.68976,4.71597,52180.089780614,0
+CXE.US,D,20200115,000000,4.70716,4.71152,4.68114,4.68114,157675.7881816,0
+CXE.US,D,20200116,000000,4.68976,4.69856,4.6649,4.67225,64597.37093639,0
+CXE.US,D,20200117,000000,4.67225,4.70716,4.66355,4.69856,68049.430942884,0
+CXE.US,D,20200121,000000,4.69856,4.70716,4.68114,4.69856,58255.839492464,0
+CXE.US,D,20200122,000000,4.68976,4.69856,4.68114,4.68114,83038.693295831,0
+CXE.US,D,20200123,000000,4.68976,4.70822,4.67225,4.68976,97257.498876805,0
+CXE.US,D,20200124,000000,4.69856,4.71597,4.68976,4.69856,57254.762773984,0
+CXE.US,D,20200127,000000,4.70716,4.71597,4.68114,4.68114,139726.7308201,0
+CXE.US,D,20200128,000000,4.68114,4.71597,4.68114,4.70716,67760.897467207,0
+CXE.US,D,20200129,000000,4.70716,4.71597,4.69856,4.70716,85699.61312708,0
+CXE.US,D,20200130,000000,4.70716,4.71597,4.69856,4.69856,80156.461049545,0
+CXE.US,D,20200131,000000,4.69856,4.71597,4.68976,4.68976,102372.50450656,0
+CXE.US,D,20200203,000000,4.68114,4.69856,4.67225,4.67225,70144.65969458,0
+CXE.US,D,20200204,000000,4.68976,4.69856,4.66355,4.68114,169290.55329034,0
+CXE.US,D,20200205,000000,4.68976,4.73315,4.68549,4.73315,125915.38828362,0
+CXE.US,D,20200206,000000,4.73315,4.74187,4.71597,4.72476,78226.699524045,0
+CXE.US,D,20200207,000000,4.72476,4.75957,4.72476,4.75957,123620.56469034,0
+CXE.US,D,20200210,000000,4.75076,4.78549,4.75076,4.77687,73275.092780157,0
+CXE.US,D,20200211,000000,4.77687,4.79408,4.77687,4.79408,65942.82631939,0
+CXE.US,D,20200212,000000,4.79408,4.80289,4.77687,4.80289,99606.099318611,0
+CXE.US,D,20200213,000000,4.79408,4.81159,4.78559,4.80289,73462.277579791,0
+CXE.US,D,20200214,000000,4.80182,4.82028,4.78559,4.82028,138310.95186596,0
+CXE.US,D,20200218,000000,4.82126,4.83015,4.79477,4.83015,85691.33976577,0
+CXE.US,D,20200219,000000,4.83015,4.84718,4.82212,4.84718,82157.580316342,0
+CXE.US,D,20200220,000000,4.83867,4.88238,4.83867,4.88238,160016.1152621,0
+CXE.US,D,20200221,000000,4.86487,4.89987,4.86487,4.89987,57131.696524501,0
+CXE.US,D,20200224,000000,4.89097,4.926,4.88238,4.90858,67386.527867941,0
+CXE.US,D,20200225,000000,4.89987,4.94357,4.89097,4.926,133133.89602638,0
+CXE.US,D,20200226,000000,4.91736,4.93468,4.90858,4.926,138506.4100269,0
+CXE.US,D,20200227,000000,4.93468,4.96098,4.79477,4.80356,191788.92520205,0
+CXE.US,D,20200228,000000,4.80356,4.80356,4.63802,4.67263,205669.55713949,0
+CXE.US,D,20200302,000000,4.65532,4.76885,4.65532,4.74255,134216.6721878,0
+CXE.US,D,20200303,000000,4.76024,4.83015,4.76024,4.77754,86975.779109109,0
+CXE.US,D,20200304,000000,4.78633,4.83867,4.75125,4.76024,144587.33058958,0
+CXE.US,D,20200305,000000,4.76024,4.76885,4.72533,4.74844,56305.39456369,0
+CXE.US,D,20200306,000000,4.76024,4.76024,4.71633,4.75125,73674.282463352,0
+CXE.US,D,20200309,000000,4.62913,4.62913,4.4805,4.58522,240057.78342348,0
+CXE.US,D,20200310,000000,4.60301,4.61152,4.4982,4.51551,121045.48098268,0
+CXE.US,D,20200311,000000,4.4805,4.4982,4.27096,4.32317,239982.28900153,0
+CXE.US,D,20200312,000000,4.20105,4.20105,3.71197,3.78188,458177.71516398,0
+CXE.US,D,20200313,000000,3.9305,4.07331,3.85158,3.91279,223841.99525635,0
+CXE.US,D,20200316,000000,3.57233,3.9305,3.55463,3.77298,318694.01433234,0
+CXE.US,D,20200317,000000,3.76446,3.85158,3.69495,3.78188,139490.94002277,0
+CXE.US,D,20200318,000000,3.66845,3.66845,3.23158,3.23158,383156.94314746,0
+CXE.US,D,20200319,000000,3.14426,3.88679,2.88221,3.58075,847115.66952662,0
+CXE.US,D,20200320,000000,3.49361,3.75586,3.42661,3.59834,243398.15305228,0
+CXE.US,D,20200323,000000,3.59834,3.59834,3.3015,3.3364,200772.76141428,0
+CXE.US,D,20200324,000000,3.41521,3.75586,3.3974,3.72945,219374.38014909,0
+CXE.US,D,20200325,000000,3.81668,3.9829,3.69455,3.73816,226915.54898293,0
+CXE.US,D,20200326,000000,3.77298,4.04382,3.77298,3.96531,211284.06695833,0
+CXE.US,D,20200327,000000,3.82557,4.01771,3.82557,3.96531,145888.31665554,0
+CXE.US,D,20200330,000000,3.9829,4.14004,3.86145,4.03521,367064.22122981,0
+CXE.US,D,20200331,000000,4.11364,4.11364,4.03521,4.09641,166694.78617941,0
+CXE.US,D,20200401,000000,3.95659,4.06568,3.78188,3.79946,161068.90048877,0
+CXE.US,D,20200402,000000,3.78188,3.85158,3.72056,3.82557,137260.23497962,0
+CXE.US,D,20200403,000000,3.82557,3.86638,3.71197,3.74687,78067.437318834,0
+CXE.US,D,20200406,000000,3.79029,3.86068,3.66845,3.66845,146111.6974109,0
+CXE.US,D,20200407,000000,3.73816,3.78178,3.63336,3.66845,178131.67401998,0
+CXE.US,D,20200408,000000,3.67695,3.78188,3.66845,3.77298,134095.67427863,0
+CXE.US,D,20200409,000000,3.85158,3.95659,3.80808,3.87808,207069.82354116,0
+CXE.US,D,20200413,000000,3.9829,3.9829,3.75586,3.79946,130874.23421867,0
+CXE.US,D,20200414,000000,3.82267,3.8751,3.82267,3.8312,77681.691847765,0
+CXE.US,D,20200415,000000,3.81378,3.84869,3.79628,3.84869,90616.058085402,0
+CXE.US,D,20200416,000000,3.8312,3.8312,3.76998,3.79628,111705.89023412,0
+CXE.US,D,20200417,000000,3.81378,3.86629,3.79628,3.81378,135783.43998585,0
+CXE.US,D,20200420,000000,3.79628,3.8312,3.74349,3.76119,97987.62301239,0
+CXE.US,D,20200421,000000,3.72609,3.77896,3.72609,3.77896,42205.518551543,0
+CXE.US,D,20200422,000000,3.78749,3.82267,3.74532,3.78749,59268.292082745,0
+CXE.US,D,20200423,000000,3.77896,3.8161,3.72609,3.76998,142020.52024322,0
+CXE.US,D,20200424,000000,3.77896,3.77896,3.69117,3.69978,94778.592994371,0
+CXE.US,D,20200427,000000,3.68198,3.70857,3.62175,3.69117,146403.33339708,0
+CXE.US,D,20200428,000000,3.70857,3.71089,3.65587,3.67357,75241.050261388,0
+CXE.US,D,20200429,000000,3.69117,3.75238,3.68198,3.75238,70519.029293847,0
+CXE.US,D,20200430,000000,3.75238,3.75238,3.70857,3.71747,59423.417607303,0
+CXE.US,D,20200501,000000,3.71747,3.74349,3.69117,3.74349,74426.124172377,0
+CXE.US,D,20200504,000000,3.74349,3.78749,3.73962,3.76119,65587.071783068,0
+CXE.US,D,20200505,000000,3.76998,3.8312,3.76119,3.77384,131544.37648475,0
+CXE.US,D,20200506,000000,3.76998,3.87423,3.76998,3.84008,111865.15243934,0
+CXE.US,D,20200507,000000,3.84008,3.88408,3.82267,3.85779,85258.022467171,0
+CXE.US,D,20200508,000000,3.86629,3.91619,3.8312,3.90158,193893.46148522,0
+CXE.US,D,20200511,000000,3.8924,3.91888,3.8924,3.89703,42343.063183318,0
+CXE.US,D,20200512,000000,3.91027,3.91279,3.86609,3.86609,43760.910477777,0
+CXE.US,D,20200513,000000,3.86609,3.875,3.8223,3.83091,57318.881324136,0
+CXE.US,D,20200514,000000,3.83091,3.83091,3.7605,3.8134,57744.959431587,0
+CXE.US,D,20200515,000000,3.79579,3.8223,3.7693,3.81252,77845.090733633,0
+CXE.US,D,20200518,000000,3.8223,3.83091,3.79579,3.8134,100429.29876894,0
+CXE.US,D,20200519,000000,3.8134,3.81785,3.787,3.787,94145.680854174,0
+CXE.US,D,20200520,000000,3.79579,3.83091,3.79579,3.8223,79080.924079278,0
+CXE.US,D,20200521,000000,3.8046,3.83988,3.78256,3.8134,129544.29138813,0
+CXE.US,D,20200522,000000,3.83988,3.83988,3.79579,3.83081,156536.13266118,0
+CXE.US,D,20200526,000000,3.86609,3.875,3.83988,3.8576,69403.159687193,0
+CXE.US,D,20200527,000000,3.8576,3.94548,3.8576,3.91898,147201.71276345,0
+CXE.US,D,20200528,000000,3.92799,3.95446,3.90603,3.95446,76980.524476762,0
+CXE.US,D,20200529,000000,3.98077,3.99838,3.94548,3.99838,96372.249216661,0
+CXE.US,D,20200601,000000,4.00718,4.06885,3.99838,4.06885,155953.89485901,0
+CXE.US,D,20200602,000000,4.08626,4.09982,4.05108,4.06885,64068.909982729,0
+CXE.US,D,20200603,000000,4.08626,4.08956,4.02478,4.05108,82479.207237258,0
+CXE.US,D,20200604,000000,4.04247,4.06018,4.03367,4.05108,24499.491178508,0
+CXE.US,D,20200605,000000,4.06018,4.06018,4.04247,4.04247,83662.297904552,0
+CXE.US,D,20200608,000000,4.05108,4.06885,4.04247,4.06018,56641.4998669,0
+CXE.US,D,20200609,000000,4.06885,4.10407,4.06018,4.10397,102063.2876276,0
+CXE.US,D,20200610,000000,4.09526,4.11266,4.09526,4.09526,86203.253996811,0
+CXE.US,D,20200611,000000,4.11266,4.12186,4.04247,4.11266,180822.58478596,0
+CXE.US,D,20200612,000000,4.07767,4.13037,4.07767,4.12186,122184.10233293,0
+CXE.US,D,20200615,000000,4.11266,4.20085,4.09526,4.20085,54021.946842198,0
+CXE.US,D,20200616,000000,4.19283,4.21962,4.13084,4.13994,114121.71173657,0
+CXE.US,D,20200617,000000,4.13084,4.14864,4.12222,4.12649,70768.264303302,0
+CXE.US,D,20200618,000000,4.13084,4.18433,4.13084,4.18433,18442.356529605,0
+CXE.US,D,20200619,000000,4.18433,4.20172,4.14864,4.16642,105824.56451305,0
+CXE.US,D,20200622,000000,4.14864,4.1997,4.13084,4.13994,87372.900451978,0
+CXE.US,D,20200623,000000,4.14864,4.16642,4.12222,4.14864,61973.681231035,0
+CXE.US,D,20200624,000000,4.16642,4.16642,4.08666,4.09575,138680.1506144,0
+CXE.US,D,20200625,000000,4.10455,4.11326,4.06905,4.06905,73495.37102503,0
+CXE.US,D,20200626,000000,4.06045,4.07807,4.06045,4.06045,80999.309732976,0
+CXE.US,D,20200629,000000,4.06045,4.07911,4.05128,4.07807,41908.711714555,0
+CXE.US,D,20200630,000000,4.10455,4.12222,4.06045,4.12222,77874.047498217,0
+CXE.US,D,20200701,000000,4.09575,4.10455,4.07807,4.08666,84136.982009701,0
+CXE.US,D,20200702,000000,4.08666,4.10455,4.06905,4.06905,74337.185538297,0
+CXE.US,D,20200706,000000,4.07807,4.10455,4.06045,4.08666,69189.086463303,0
+CXE.US,D,20200707,000000,4.09575,4.13994,4.08676,4.13994,88605.63128713,0
+CXE.US,D,20200708,000000,4.13994,4.21962,4.13084,4.21962,106344.7521054,0
+CXE.US,D,20200709,000000,4.23711,4.32568,4.22164,4.32568,212922.19249764,0
+CXE.US,D,20200710,000000,4.3167,4.39648,4.2903,4.39648,124519.25856261,0
+CXE.US,D,20200713,000000,4.36988,4.40527,4.36988,4.40527,50018.674138442,0
+CXE.US,D,20200714,000000,4.37065,4.38826,4.37065,4.37945,50222.405660695,0
+CXE.US,D,20200715,000000,4.38826,4.49502,4.37945,4.43283,42384.429989867,0
+CXE.US,D,20200716,000000,4.41483,4.42393,4.37945,4.39744,45950.24871437,0
+CXE.US,D,20200717,000000,4.41483,4.41483,4.38836,4.41399,17086.559444969,0
+CXE.US,D,20200720,000000,4.40623,4.4774,4.39956,4.4774,54121.227177916,0
+CXE.US,D,20200721,000000,4.45072,4.46551,4.43273,4.43273,28121.155091852,0
+CXE.US,D,20200722,000000,4.42403,4.45072,4.41483,4.45072,58203.096814114,0
+CXE.US,D,20200723,000000,4.43273,4.44152,4.42403,4.43273,28174.931940364,0
+CXE.US,D,20200724,000000,4.44152,4.44627,4.42403,4.44152,40125.802352304,0
+CXE.US,D,20200727,000000,4.42403,4.44152,4.35308,4.37065,181804.01227133,0
+CXE.US,D,20200728,000000,4.37065,4.39744,4.34378,4.37945,96467.392871723,0
+CXE.US,D,20200729,000000,4.37945,4.39744,4.37065,4.39744,35071.812762209,0
+CXE.US,D,20200730,000000,4.37065,4.39744,4.36175,4.39744,55999.280195229,0
+CXE.US,D,20200731,000000,4.39744,4.41483,4.38826,4.41483,37880.618926869,0
+CXE.US,D,20200803,000000,4.41483,4.45932,4.40623,4.45932,89544.657795788,0
+CXE.US,D,20200804,000000,4.45932,4.56607,4.45932,4.49502,29363.193458478,0
+CXE.US,D,20200805,000000,4.48591,4.52179,4.48591,4.52179,26636.086736751,0
+CXE.US,D,20200806,000000,4.5127,4.5305,4.5127,4.5305,33847.355288364,0
+CXE.US,D,20200807,000000,4.5127,4.5305,4.50409,4.5127,9103.7999512198,0
+CXE.US,D,20200810,000000,4.5305,4.5305,4.5127,4.51705,26229.657862409,0
+CXE.US,D,20200811,000000,4.5305,4.5305,4.5127,4.5305,68601.677810312,0
+CXE.US,D,20200812,000000,4.52179,4.52179,4.49502,4.52179,19010.115949486,0
+CXE.US,D,20200813,000000,4.49502,4.52179,4.49502,4.50806,15396.725397451,0
+CXE.US,D,20200814,000000,4.52179,4.52179,4.48591,4.48591,26938.064424557,0
+CXE.US,D,20200817,000000,4.50389,4.5127,4.45932,4.47286,34889.798813393,0
+CXE.US,D,20200818,000000,4.4601,4.4693,4.43351,4.46,59468.921094506,0
+CXE.US,D,20200819,000000,4.45149,4.4601,4.44714,4.45992,23819.007210779,0
+CXE.US,D,20200820,000000,4.45149,4.4601,4.43351,4.43351,45267.696406315,0
+CXE.US,D,20200821,000000,4.42471,4.43776,4.37122,4.39212,31172.991244987,0
+CXE.US,D,20200824,000000,4.39781,4.41541,4.37112,4.40247,44926.420252289,0
+CXE.US,D,20200825,000000,4.36215,4.37994,4.26419,4.30877,173406.55054194,0
+CXE.US,D,20200826,000000,4.31756,4.34415,4.26419,4.2995,104602.17537954,0
+CXE.US,D,20200827,000000,4.30877,4.33546,4.26419,4.28178,70736.205028228,0
+CXE.US,D,20200828,000000,4.26419,4.31746,4.26419,4.27309,81701.511274142,0
+CXE.US,D,20200831,000000,4.30877,4.33633,4.2995,4.30877,67736.077383277,0
+CXE.US,D,20200901,000000,4.30877,4.32657,4.30877,4.32657,60244.548717297,0
+CXE.US,D,20200902,000000,4.31756,4.34415,4.31756,4.32657,38755.526885374,0
+CXE.US,D,20200903,000000,4.33546,4.42471,4.2995,4.34415,126489.35272449,0
+CXE.US,D,20200904,000000,4.35344,4.36126,4.29087,4.2995,75445.815953806,0
+CXE.US,D,20200908,000000,4.28178,4.31756,4.27309,4.28178,32930.046353146,0
+CXE.US,D,20200909,000000,4.2995,4.35344,4.29087,4.35344,46620.39098046,0
+CXE.US,D,20200910,000000,4.33546,4.37112,4.33546,4.36215,79759.339706677,0
+CXE.US,D,20200911,000000,4.37112,4.39781,4.34415,4.36215,77035.335495442,0
+CXE.US,D,20200914,000000,4.37112,4.38999,4.32657,4.32657,54968.212542001,0
+CXE.US,D,20200915,000000,4.34512,4.36331,4.32695,4.33633,25979.388682789,0
+CXE.US,D,20200916,000000,4.33633,4.36331,4.30955,4.31854,39245.723542978,0
+CXE.US,D,20200917,000000,4.31854,4.34512,4.31854,4.34512,22333.938855679,0
+CXE.US,D,20200918,000000,4.33633,4.34986,4.30955,4.31002,58633.311602221,0
+CXE.US,D,20200921,000000,4.30955,4.31854,4.30035,4.30955,24192.342639883,0
+CXE.US,D,20200922,000000,4.30955,4.34512,4.25548,4.28257,68234.54740219,0
+CXE.US,D,20200923,000000,4.26476,4.29156,4.19292,4.2377,104214.36156814,0
+CXE.US,D,20200924,000000,4.24678,4.24678,4.21091,4.24678,109319.02549626,0
+CXE.US,D,20200925,000000,4.25548,4.26476,4.21091,4.21091,47869.668538234,0
+CXE.US,D,20200928,000000,4.21091,4.24678,4.21091,4.2288,52935.03400013,0
+CXE.US,D,20200929,000000,4.2377,4.24678,4.2288,4.2377,29901.996113775,0
+CXE.US,D,20200930,000000,4.25548,4.25548,4.2288,4.2288,68200.419786788,0
+CXE.US,D,20201001,000000,4.2377,4.30035,4.2288,4.29156,86495.924153143,0
+CXE.US,D,20201002,000000,4.29156,4.30035,4.26476,4.28731,29964.046323599,0
+CXE.US,D,20201005,000000,4.29156,4.31756,4.25548,4.28257,62242.565473601,0
+CXE.US,D,20201006,000000,4.26476,4.28257,4.25548,4.26476,40717.347685951,0
+CXE.US,D,20201007,000000,4.26476,4.31854,4.25548,4.25548,59219.686085052,0
+CXE.US,D,20201008,000000,4.26476,4.29156,4.25548,4.28257,40856.960658053,0
+CXE.US,D,20201009,000000,4.27368,4.30955,4.26476,4.26476,46899.616924664,0
+CXE.US,D,20201012,000000,4.32753,4.32753,4.27368,4.28257,37567.265367263,0
+CXE.US,D,20201013,000000,4.28354,4.30132,4.26545,4.28354,70909.945615732,0
+CXE.US,D,20201014,000000,4.29244,4.29244,4.25636,4.25636,58495.766970447,0
+CXE.US,D,20201015,000000,4.25636,4.26555,4.23848,4.23848,58889.785802824,0
+CXE.US,D,20201016,000000,4.24756,4.27434,4.22038,4.22038,86911.660558959,0
+CXE.US,D,20201019,000000,4.22948,4.27453,4.22948,4.26545,76163.530047425,0
+CXE.US,D,20201020,000000,4.26545,4.29244,4.25655,4.29244,112168.16429732,0
+CXE.US,D,20201021,000000,4.27453,4.29244,4.22956,4.26545,76763.348742382,0
+CXE.US,D,20201022,000000,4.24756,4.25181,4.21149,4.22038,81551.556600403,0
+CXE.US,D,20201023,000000,4.22038,4.22948,4.20242,4.22038,67855.006952105,0
+CXE.US,D,20201026,000000,4.22948,4.22948,4.15743,4.18462,96904.846850978,0
+CXE.US,D,20201027,000000,4.16652,4.19796,4.15743,4.19341,54839.975441699,0
+CXE.US,D,20201028,000000,4.16652,4.22948,4.15743,4.22038,128214.34855755,0
+CXE.US,D,20201029,000000,4.20242,4.20242,4.15743,4.19341,70333.912834539,0
+CXE.US,D,20201030,000000,4.19341,4.19341,4.15743,4.19341,68056.670134031,0
+CXE.US,D,20201102,000000,4.17533,4.19341,4.15743,4.19341,69122.899572824,0
+CXE.US,D,20201103,000000,4.19341,4.19341,4.15743,4.18462,51361.027010949,0
+CXE.US,D,20201104,000000,4.19341,4.22948,4.19341,4.22948,61314.914836746,0
+CXE.US,D,20201105,000000,4.23848,4.24756,4.22948,4.23848,111794.8288682,0
+CXE.US,D,20201106,000000,4.22038,4.26545,4.22038,4.25636,84428.617995868,0
+CXE.US,D,20201109,000000,4.27453,4.28354,4.24756,4.25636,56531.877829546,0
+CXE.US,D,20201110,000000,4.24756,4.27453,4.24756,4.26545,71000.952590139,0
+CXE.US,D,20201111,000000,4.26545,4.27416,4.24756,4.26545,28984.687178556,0
+CXE.US,D,20201112,000000,4.27453,4.29244,4.24756,4.25636,49243.046515653,0
+CXE.US,D,20201113,000000,4.26545,4.3106,4.25636,4.30142,89488.812606946,0
+CXE.US,D,20201116,000000,4.28354,4.3196,4.27453,4.30142,114727.73545251,0
+CXE.US,D,20201117,000000,4.31148,4.3429,4.31148,4.33865,33961.114006374,0
+CXE.US,D,20201118,000000,4.34744,4.37008,4.32463,4.34744,80101.650030868,0
+CXE.US,D,20201119,000000,4.35662,4.37481,4.3551,4.35662,60554.799766413,0
+CXE.US,D,20201120,000000,4.33865,4.36544,4.32946,4.34744,70746.546729865,0
+CXE.US,D,20201123,000000,4.34744,4.34744,4.32027,4.32946,139210.6799084,0
+CXE.US,D,20201124,000000,4.33865,4.36544,4.32027,4.35662,76542.036327345,0
+CXE.US,D,20201125,000000,4.36544,4.40197,4.35662,4.36544,89828.020420646,0
+CXE.US,D,20201127,000000,4.37481,4.41077,4.37481,4.41077,18025.585953624,0
+CXE.US,D,20201130,000000,4.41077,4.41987,4.38372,4.41077,72493.260136386,0
+CXE.US,D,20201201,000000,4.41987,4.43776,4.41077,4.41987,59452.374371889,0
+CXE.US,D,20201202,000000,4.42897,4.44724,4.41077,4.43776,56106.833892257,0
+CXE.US,D,20201203,000000,4.44724,4.691,4.42897,4.46504,73932.825004283,0
+CXE.US,D,20201204,000000,4.47421,4.47498,4.41077,4.46504,101946.42639911,0
+CXE.US,D,20201207,000000,4.46504,4.4921,4.46504,4.48301,48900.736191461,0
+CXE.US,D,20201208,000000,4.4921,4.55524,4.4747,4.55524,143449.74340949,0
+CXE.US,D,20201209,000000,4.56443,4.67293,4.52846,4.67293,194675.29412899,0
+CXE.US,D,20201210,000000,4.65494,4.65494,4.53726,4.57361,113484.66291573,0
+CXE.US,D,20201211,000000,4.58243,4.62129,4.50148,4.50148,116469.27800821,0
+CXE.US,D,20201214,000000,4.51928,4.53948,4.47421,4.50148,99358.932649482,0
+CXE.US,D,20201215,000000,4.51105,4.51105,4.45661,4.50226,106590.88460438,0
+CXE.US,D,20201216,000000,4.47498,4.48379,4.42963,4.44782,114119.64339624,0
+CXE.US,D,20201217,000000,4.46569,4.46569,4.42045,4.42045,55200.900828838,0
+CXE.US,D,20201218,000000,4.42963,4.45661,4.42963,4.45661,63694.540383463,0
+CXE.US,D,20201221,000000,4.43844,4.45661,4.42963,4.43844,95785.874733833,0
+CXE.US,D,20201222,000000,4.42963,4.44782,4.42045,4.42045,120393.95377953,0
+CXE.US,D,20201223,000000,4.42963,4.44782,4.39309,4.39309,225585.6061524,0
+CXE.US,D,20201224,000000,4.42045,4.46105,4.42045,4.45661,134126.69938355,0
+CXE.US,D,20201228,000000,4.43844,4.49298,4.42963,4.43844,119733.1190449,0
+CXE.US,D,20201229,000000,4.44782,4.52035,4.44782,4.51105,138878.71128585,0
+CXE.US,D,20201230,000000,4.52035,4.55642,4.46569,4.55642,196576.0988899,0
+CXE.US,D,20201231,000000,4.5657,4.60205,4.53822,4.60205,184321.18244983,0
+CXE.US,D,20210104,000000,4.59304,4.59304,4.45661,4.52035,93520.007905124,0
+CXE.US,D,20210105,000000,4.53822,4.55642,4.52942,4.55642,52265.925904204,0
+CXE.US,D,20210106,000000,4.5478,4.55642,4.47498,4.5478,110864.07572086,0
+CXE.US,D,20210107,000000,4.5478,4.5657,4.5478,4.5657,45586.220816741,0
+CXE.US,D,20210108,000000,4.5657,4.59304,4.53822,4.58377,53374.556319709,0
+CXE.US,D,20210111,000000,4.58377,4.58377,4.55929,4.58377,54577.296220114,0
+CXE.US,D,20210112,000000,4.57479,4.6474,4.5478,4.61104,147907.01681513,0
+CXE.US,D,20210113,000000,4.62003,4.62894,4.55642,4.59905,65519.850722428,0
+CXE.US,D,20210114,000000,4.60205,4.60205,4.55642,4.59304,69718.581587126,0
+CXE.US,D,20210115,000000,4.59304,4.59304,4.58377,4.59304,41357.499017293,0
+CXE.US,D,20210119,000000,4.61202,4.61202,4.58465,4.60301,33909.405498187,0
+CXE.US,D,20210120,000000,4.61202,4.62099,4.58465,4.61202,90699.825868663,0
+CXE.US,D,20210121,000000,4.62099,4.64846,4.61202,4.64846,52643.398013961,0
+CXE.US,D,20210122,000000,4.63937,4.66663,4.61202,4.66663,63908.613607353,0
+CXE.US,D,20210125,000000,4.63937,4.65764,4.58465,4.59384,113189.92441906,0
+CXE.US,D,20210126,000000,4.60301,4.63019,4.58465,4.61202,126164.6232931,0
+CXE.US,D,20210127,000000,4.54838,4.57381,4.53902,4.55716,187869.42028155,0
+CXE.US,D,20210128,000000,4.55716,4.5893,4.53902,4.57564,55286.736952427,0
+CXE.US,D,20210129,000000,4.57564,4.61202,4.56839,4.60301,72866.595565488,0
+CXE.US,D,20210201,000000,4.58465,4.60291,4.57564,4.58465,62242.565473601,0
+CXE.US,D,20210202,000000,4.58465,4.61626,4.57564,4.61202,71594.566264114,0
+CXE.US,D,20210203,000000,4.61202,4.62099,4.58465,4.59384,64879.699391086,0
+CXE.US,D,20210204,000000,4.60301,4.61202,4.55716,4.61202,119447.68807973,0
+CXE.US,D,20210205,000000,4.58465,4.69402,4.58465,4.67582,229888.78820363,0
+CXE.US,D,20210208,000000,4.67582,4.70338,4.66046,4.70338,95122.971658888,0
+CXE.US,D,20210209,000000,4.71236,4.73975,4.68947,4.73975,85435.899735332,0
+CXE.US,D,20210210,000000,4.73975,4.76691,4.72136,4.75792,88211.612454753,0
+CXE.US,D,20210211,000000,4.73975,4.75792,4.73975,4.74874,54662.09817354,0
+CXE.US,D,20210212,000000,4.75792,4.77601,4.69402,4.73975,114840.46000035,0
+CXE.US,D,20210216,000000,4.72225,4.74971,4.69478,4.72225,98641.218555861,0
+CXE.US,D,20210217,000000,4.72225,4.72225,4.59421,4.63994,83983.924825469,0
+CXE.US,D,20210218,000000,4.64903,4.65823,4.59421,4.59421,161423.62085493,0
+CXE.US,D,20210219,000000,4.59421,4.64903,4.57594,4.57594,63952.048754231,0
+CXE.US,D,20210222,000000,4.58493,4.58493,4.5301,4.54858,127661.06751998,0
+CXE.US,D,20210223,000000,4.55736,4.55736,4.51164,4.52102,121641.16299697,0
+CXE.US,D,20210224,000000,4.52102,4.62149,4.51164,4.61239,97863.522592745,0
+CXE.US,D,20210225,000000,4.61239,4.61239,4.56665,4.58493,140918.09484871,0
+CXE.US,D,20210226,000000,4.58493,4.63994,4.56665,4.63058,78288.749733869,0
+CXE.US,D,20210301,000000,4.63994,4.66731,4.63994,4.65823,57022.074487147,0
+CXE.US,D,20210302,000000,4.64903,4.66731,4.63994,4.66731,48504.649018756,0
+CXE.US,D,20210303,000000,4.65823,4.71326,4.61239,4.70406,64982.082237294,0
+CXE.US,D,20210304,000000,4.69478,4.74147,4.68559,4.72225,36135.973860675,0
+CXE.US,D,20210305,000000,4.72225,4.7406,4.6765,4.7406,19755.752637528,0
+CXE.US,D,20210308,000000,4.75888,4.76799,4.72225,4.76799,105905.22978583,0
+CXE.US,D,20210309,000000,4.75888,4.76799,4.71326,4.73133,47439.453750125,0
+CXE.US,D,20210310,000000,4.74971,4.80375,4.73133,4.78643,84261.082429347,0
+CXE.US,D,20210311,000000,4.77717,4.80473,4.75888,4.75888,29082.93334411,0
+CXE.US,D,20210312,000000,4.7406,4.75888,4.7406,4.74971,24325.750591002,0
+CXE.US,D,20210315,000000,4.75888,4.78643,4.75888,4.77717,36181.477347879,0
+CXE.US,D,20210316,000000,4.75976,4.75976,4.65872,4.68617,98476.785499829,0
+CXE.US,D,20210317,000000,4.65872,4.71336,4.63097,4.65872,92099.058100174,0
+CXE.US,D,20210318,000000,4.61269,4.66238,4.57602,4.60349,107200.01083078,0
+CXE.US,D,20210319,000000,4.59441,4.61269,4.53911,4.60349,100613.38105807,0
+CXE.US,D,20210322,000000,4.60349,4.61269,4.53911,4.59441,89051.358627694,0
+CXE.US,D,20210323,000000,4.58503,4.61269,4.53001,4.60349,101575.15931033,0
+CXE.US,D,20210324,000000,4.59441,4.61269,4.54607,4.57602,167594.51422183,0
+CXE.US,D,20210325,000000,4.58503,4.60349,4.53001,4.59441,163930.44933177,0
+CXE.US,D,20210326,000000,4.59441,4.65872,4.59441,4.63097,66134.147799677,0
+CXE.US,D,20210329,000000,4.64024,4.65872,4.61269,4.64024,103102.62864214,0
+CXE.US,D,20210330,000000,4.64942,4.67708,4.62179,4.67708,27458.252016906,0
+CXE.US,D,20210331,000000,4.69524,4.69524,4.67235,4.68617,30543.181615281,0
+CXE.US,D,20210401,000000,4.68617,4.71374,4.67708,4.7091,21707.231736466,0
+CXE.US,D,20210405,000000,4.72291,4.7321,4.67708,4.70473,79375.662575938,0
+CXE.US,D,20210406,000000,4.68617,4.78732,4.68617,4.77803,38793.791181433,0
+CXE.US,D,20210407,000000,4.77803,4.81487,4.75512,4.81033,45809.601572105,0
+CXE.US,D,20210408,000000,4.81487,4.82397,4.78732,4.82397,33831.842735909,0
+CXE.US,D,20210409,000000,4.81487,4.83325,4.77803,4.81487,30268.092351733,0
+CXE.US,D,20210412,000000,4.82397,4.83325,4.7788,4.78732,37602.42715283,0
+CXE.US,D,20210413,000000,4.77899,4.86188,4.77899,4.86188,44996.743823421,0
+CXE.US,D,20210414,000000,4.82512,4.87115,4.81594,4.85287,58959.075203793,0
+CXE.US,D,20210415,000000,4.86188,4.87115,4.84349,4.85287,29352.851756841,0
+CXE.US,D,20210416,000000,4.83441,4.86168,4.79728,4.82512,39184.707503319,0
+CXE.US,D,20210419,000000,4.85287,4.87115,4.84349,4.86188,43459.966960136,0
+CXE.US,D,20210420,000000,4.85287,4.85287,4.78828,4.78828,43473.411172262,0
+CXE.US,D,20210421,000000,4.77899,4.85287,4.77899,4.78828,64028.577346344,0
+CXE.US,D,20210422,000000,4.79728,4.85287,4.79718,4.80686,62643.823497125,0
+CXE.US,D,20210423,000000,4.80686,4.86188,4.80686,4.83441,61515.543848507,0
+CXE.US,D,20210426,000000,4.81594,4.84349,4.81594,4.83441,40307.816301118,0
+CXE.US,D,20210427,000000,4.80686,4.84349,4.80212,4.82512,85374.883695672,0
+CXE.US,D,20210428,000000,4.83441,4.87115,4.82986,4.86188,66879.784487718,0
+CXE.US,D,20210429,000000,4.84349,4.87115,4.82512,4.82512,54449.059119815,0
+CXE.US,D,20210430,000000,4.85287,4.86188,4.81594,4.86188,42864.284945832,0
+CXE.US,D,20210503,000000,4.86188,4.90799,4.83886,4.87115,89927.300756362,0
+CXE.US,D,20210504,000000,4.8989,4.95411,4.8989,4.95411,54217.405003142,0
+CXE.US,D,20210505,000000,4.92655,4.97268,4.90799,4.97268,59819.504780007,0
+CXE.US,D,20210506,000000,4.97268,5.0279,4.93585,5.01901,52341.420326155,0
+CXE.US,D,20210507,000000,5.01901,5.0834,5.01901,5.0834,75295.861280066,0
+CXE.US,D,20210510,000000,5.0834,5.10188,4.97268,5.04655,52883.325491943,0
+CXE.US,D,20210511,000000,5.03728,5.06513,4.94513,4.99831,65206.497162821,0
+CXE.US,D,20210512,000000,4.98197,5.01096,4.88052,4.91746,84277.629151966,0
+CXE.US,D,20210513,000000,4.91746,4.98998,4.91746,4.94513,28332.12580525,0
+CXE.US,D,20210514,000000,4.96348,5.02509,4.96348,4.99126,42433.03598756,0
+CXE.US,D,20210517,000000,4.97268,4.98197,4.90799,4.91746,69548.977680277,0
+CXE.US,D,20210518,000000,4.91835,4.91835,4.89049,4.89049,36957.104970669,0
+CXE.US,D,20210519,000000,4.84418,4.94609,4.84418,4.9369,46508.700602777,0
+CXE.US,D,20210520,000000,4.9369,5.00035,4.9369,4.96466,49226.499793032,0
+CXE.US,D,20210521,000000,4.9925,5.03583,4.9925,5.02025,47734.192246784,0
+CXE.US,D,20210524,000000,5.02025,5.05729,5.00149,5.02025,23492.209439044,0
+CXE.US,D,20210525,000000,5.03872,5.05729,5.00149,5.03872,48158.20201391,0
+CXE.US,D,20210526,000000,5.04792,5.07566,5.02934,5.06656,50148.979579069,0
+CXE.US,D,20210527,000000,5.08496,5.09433,5.07566,5.09433,58827.735593001,0
+CXE.US,D,20210528,000000,5.1128,5.1128,5.03872,5.06656,44299.713133074,0
+CXE.US,D,20210601,000000,5.03872,5.08496,5.03872,5.04792,64665.626167195,0
+CXE.US,D,20210602,000000,5.05729,5.09433,5.01088,5.02025,65962.4755525,0
+CXE.US,D,20210603,000000,5.02025,5.02934,5.00149,5.00149,63545.619879887,0
+CXE.US,D,20210604,000000,5.02934,5.02934,4.98312,5.00149,42058.666388295,0
+CXE.US,D,20210607,000000,4.98312,5.00149,4.97375,4.97375,49512.964928383,0
+CXE.US,D,20210608,000000,4.98312,4.98312,4.9369,4.96466,47094.040915444,0
+CXE.US,D,20210609,000000,4.98312,4.99897,4.95529,4.98312,86533.154279037,0
+CXE.US,D,20210610,000000,5.01088,5.01088,4.92743,4.9369,50553.340113084,0
+CXE.US,D,20210611,000000,4.94609,4.98312,4.94609,4.98312,81243.373891613,0
+CXE.US,D,20210614,000000,4.97375,4.97375,4.92743,4.9369,53051.895228629,0
+CXE.US,D,20210615,000000,4.93777,4.95615,4.93777,4.93777,62653.131028599,0
+CXE.US,D,20210616,000000,4.9284,4.93304,4.89125,4.90982,55831.744628706,0
+CXE.US,D,20210617,000000,4.90054,4.90982,4.90054,4.90982,43785.730561707,0
+CXE.US,D,20210618,000000,4.90054,4.9284,4.90054,4.91912,53665.158135716,0
+CXE.US,D,20210621,000000,4.91912,4.93777,4.89125,4.89125,46672.099488646,0
+CXE.US,D,20210622,000000,4.89125,4.90982,4.89125,4.90054,44215.945349813,0
+CXE.US,D,20210623,000000,4.90054,4.91912,4.90054,4.90054,53314.574450215,0
+CXE.US,D,20210624,000000,4.90982,4.93777,4.90054,4.92376,53174.961478112,0
+CXE.US,D,20210625,000000,4.91912,4.92955,4.90054,4.90054,58180.345070513,0
+CXE.US,D,20210628,000000,4.90982,4.95634,4.90054,4.94706,68773.350057489,0
+CXE.US,D,20210629,000000,4.9284,4.93777,4.87261,4.90054,317853.23398925,0
+CXE.US,D,20210630,000000,4.91912,4.9284,4.90054,4.90982,116360.69014102,0
+CXE.US,D,20210701,000000,4.93777,4.94706,4.91912,4.9284,71421.859846774,0
+CXE.US,D,20210702,000000,4.94706,4.95634,4.9284,4.95634,54032.288543834,0
+CXE.US,D,20210706,000000,4.95634,4.99231,4.95634,4.9749,90694.655017843,0
+CXE.US,D,20210707,000000,4.9842,5.00256,4.9749,4.9842,34730.536608182,0
+CXE.US,D,20210708,000000,4.9842,5.01214,4.97955,5.01214,39286.056179363,0
+CXE.US,D,20210709,000000,4.9842,5.04916,4.9842,5.04916,83833.970151731,0
+CXE.US,D,20210712,000000,5.02162,5.04008,4.99358,5.02162,68617.190362767,0
+CXE.US,D,20210713,000000,5.00362,5.05024,4.99443,5.03166,77442.798539946,0
+CXE.US,D,20210714,000000,5.01309,5.01309,4.96639,4.96639,187489.87983147,0
+CXE.US,D,20210715,000000,4.95701,4.98496,4.93846,4.93846,180322.04642673,0
+CXE.US,D,20210716,000000,4.92897,4.93846,4.8636,4.89175,281477.33265057,0
+CXE.US,D,20210719,000000,4.8636,4.88371,4.82155,4.84485,259361.60369946,0
+CXE.US,D,20210720,000000,4.84485,4.873,4.83567,4.85432,199495.56126208,0
+CXE.US,D,20210721,000000,4.85432,4.8729,4.8169,4.84485,234780.41307803,0
+CXE.US,D,20210722,000000,4.84485,4.8636,4.8169,4.8636,289494.21975974,0
+CXE.US,D,20210723,000000,4.8636,4.873,4.85432,4.8636,178412.9683045,0
+CXE.US,D,20210726,000000,4.91031,4.92897,4.8636,4.91031,366537.8286165,0
+CXE.US,D,20210727,000000,4.90092,4.94774,4.89175,4.91968,183448.34283166,0
+CXE.US,D,20210728,000000,4.92897,4.97557,4.91968,4.97557,84117.332776589,0
+CXE.US,D,20210729,000000,4.99443,5.00362,4.97557,5.00362,50367.189483615,0
+CXE.US,D,20210730,000000,5.00362,5.01309,4.97557,4.98496,74790.152070007,0
+CXE.US,D,20210802,000000,5.02237,5.03166,5.00362,5.02237,113044.10642599,0
+CXE.US,D,20210803,000000,5.02237,5.02237,4.97557,5.01309,74038.310360983,0
+CXE.US,D,20210804,000000,5.01309,5.04114,5.00362,5.01309,65131.002740869,0
+CXE.US,D,20210805,000000,5.01309,5.04114,5.00362,5.01309,43574.759848307,0
+CXE.US,D,20210806,000000,5.02237,5.02237,4.99443,5.01309,25739.461204806,0
+CXE.US,D,20210809,000000,5.04114,5.04162,5.00391,5.03166,89839.396292448,0
+CXE.US,D,20210810,000000,5.04114,5.05961,5.02682,5.04114,60774.043841121,0
+CXE.US,D,20210811,000000,5.05961,5.05961,5.02237,5.02237,67575.781007903,0
+CXE.US,D,20210812,000000,5.02237,5.03408,4.99443,4.99443,39021.308617452,0
+CXE.US,D,20210813,000000,5.00362,5.04114,5.00362,5.04114,50990.794092337,0
+CXE.US,D,20210816,000000,5.03166,5.08872,5.02237,5.05961,82348.901796631,0
+CXE.US,D,20210817,000000,5.06908,5.13464,5.05961,5.06908,102578.30436914,0
+CXE.US,D,20210818,000000,5.08784,5.11599,5.05188,5.11599,75141.769925671,0
+CXE.US,D,20210819,000000,5.09723,5.13464,5.00342,5.08784,114548.82401417,0
+CXE.US,D,20210820,000000,5.07838,5.11599,5.06908,5.07838,29404.560265027,0
+CXE.US,D,20210823,000000,5.05961,5.10651,5.05961,5.07838,81720.12633709,0
+CXE.US,D,20210824,000000,5.08784,5.12516,5.07838,5.09723,73234.760143773,0
+CXE.US,D,20210825,000000,5.13464,5.13464,5.08784,5.11357,136328.44766212,0
+CXE.US,D,20210826,000000,5.07838,5.14412,5.07838,5.11599,126757.2027969,0
+CXE.US,D,20210827,000000,5.11599,5.12516,5.10651,5.12516,192518.01516747,0
+CXE.US,D,20210830,000000,5.13464,5.13464,5.11609,5.12516,75733.315259318,0
+CXE.US,D,20210831,000000,5.13464,5.15332,5.11599,5.12516,86822.721924881,0
+CXE.US,D,20210901,000000,5.11599,5.15332,5.11599,5.11599,34686.06729114,0
+CXE.US,D,20210902,000000,5.07838,5.09723,5.04104,5.04104,121341.2536495,0
+CXE.US,D,20210903,000000,5.02227,5.04995,5.00342,5.0129,111146.40417555,0
+CXE.US,D,20210907,000000,5.02227,5.02227,4.98467,4.99413,53955.75995172,0
+CXE.US,D,20210908,000000,4.97528,5.00342,4.97528,4.99413,56930.033342576,0
+CXE.US,D,20210909,000000,5.00342,5.00342,4.97528,4.97528,63938.604542101,0
+CXE.US,D,20210910,000000,4.98467,4.99259,4.92849,4.94734,101905.05959256,0
+CXE.US,D,20210913,000000,4.94734,4.966,4.93797,4.93797,92053.55461297,0
+CXE.US,D,20210914,000000,4.95672,4.95798,4.93797,4.93797,42944.950218602,0
+CXE.US,D,20210915,000000,4.95672,4.98486,4.95198,4.98486,95968.92285281,0
+CXE.US,D,20210916,000000,5.00362,5.00362,4.92849,4.95672,156875.34047488,0
+CXE.US,D,20210917,000000,4.97548,4.97548,4.95672,4.9661,72123.027217775,0
+CXE.US,D,20210920,000000,4.9661,5.00362,4.94744,4.99433,50303.070933463,0
+CXE.US,D,20210921,000000,4.99433,5.01309,4.9661,5.00362,86144.306297479,0
+CXE.US,D,20210922,000000,5.00362,5.04142,4.99433,5.03195,72721.811742567,0
+CXE.US,D,20210923,000000,5.04142,5.04142,5.00362,5.02257,56503.955235124,0
+CXE.US,D,20210924,000000,5.02257,5.05072,5.00478,5.04142,69550.011850441,0
+CXE.US,D,20210927,000000,5.04142,5.06957,4.97548,5.02257,115195.18036653,0
+CXE.US,D,20210928,000000,4.98486,4.98486,4.93797,4.94734,89422.625716468,0
+CXE.US,D,20210929,000000,4.94734,4.9661,4.90964,4.92849,49338.190170713,0
+CXE.US,D,20210930,000000,4.94734,4.94734,4.91903,4.94734,55612.500553998,0
+CXE.US,D,20211001,000000,4.94734,4.94734,4.91903,4.92849,23218.154345658,0
+CXE.US,D,20211004,000000,4.92849,4.93797,4.90954,4.90964,32976.584010512,0
+CXE.US,D,20211005,000000,4.90964,4.90964,4.88159,4.88159,32228.878982144,0
+CXE.US,D,20211006,000000,4.89087,4.89087,4.87202,4.89077,45046.38399128,0
+CXE.US,D,20211007,000000,4.91903,4.92849,4.88691,4.91903,116079.39585649,0
+CXE.US,D,20211008,000000,4.92849,4.98486,4.91903,4.92849,37360.431334519,0
+CXE.US,D,20211011,000000,4.95672,4.95672,4.88159,4.90026,39410.156599011,0
+CXE.US,D,20211012,000000,4.88993,4.91835,4.88052,4.8993,52217.319906507,0
+CXE.US,D,20211013,000000,4.8993,4.92763,4.88993,4.92289,77914.380134601,0
+CXE.US,D,20211014,000000,4.91835,4.94658,4.91835,4.93709,109398.65659887,0
+CXE.US,D,20211015,000000,4.93709,4.93709,4.8993,4.8993,36669.605665154,0
+CXE.US,D,20211018,000000,4.8993,4.90867,4.84263,4.8522,170712.53726546,0
+CXE.US,D,20211019,000000,4.88052,4.88052,4.82378,4.84263,44112.528333441,0
+CXE.US,D,20211020,000000,4.84263,4.8522,4.81439,4.84263,60425.528495948,0
+CXE.US,D,20211021,000000,4.84263,4.8522,4.77657,4.79533,107834.99131132,0
+CXE.US,D,20211022,000000,4.78616,4.83325,4.78616,4.82378,71421.859846774,0
+CXE.US,D,20211025,000000,4.80501,4.84263,4.7671,4.77657,126523.4803399,0
+CXE.US,D,20211026,000000,4.78616,4.79533,4.7671,4.78616,65026.551554333,0
+CXE.US,D,20211027,000000,4.79533,4.81439,4.75774,4.75774,74722.931009365,0
+CXE.US,D,20211028,000000,4.77657,4.78616,4.71054,4.74825,137932.44558604,0
+CXE.US,D,20211029,000000,4.73898,4.79533,4.73898,4.79533,61697.557797321,0
+CXE.US,D,20211101,000000,4.78616,4.80501,4.6916,4.75774,174193.55403653,0
+CXE.US,D,20211102,000000,4.7671,4.79533,4.75774,4.7671,68838.502777802,0
+CXE.US,D,20211103,000000,4.78616,4.78616,4.72012,4.73898,73540.874512234,0
+CXE.US,D,20211104,000000,4.75774,4.79533,4.71993,4.73898,105212.33577612,0
+CXE.US,D,20211105,000000,4.75774,4.79533,4.73898,4.7671,82373.72188056,0
+CXE.US,D,20211108,000000,4.78616,4.79533,4.7671,4.78616,67235.539024038,0
+CXE.US,D,20211109,000000,4.81439,4.8993,4.79785,4.8993,208814.46860736,0
+CXE.US,D,20211110,000000,4.8522,4.8991,4.8522,4.86148,50707.431467478,0
+CXE.US,D,20211111,000000,4.84263,4.88052,4.84263,4.86148,12357.29928628,0
+CXE.US,D,20211112,000000,4.8522,4.88993,4.8522,4.86148,29854.424286246,0
+CXE.US,D,20211115,000000,4.88993,4.8993,4.86844,4.88052,53154.278074837,0
+CXE.US,D,20211116,000000,4.87956,4.87956,4.84156,4.85115,88669.749837282,0
+CXE.US,D,20211117,000000,4.85115,4.86525,4.81313,4.81313,55850.359691654,0
+CXE.US,D,20211118,000000,4.8226,4.83924,4.79418,4.79418,71945.149949615,0
+CXE.US,D,20211119,000000,4.7848,4.81313,4.7848,4.7848,58115.192350199,0
+CXE.US,D,20211122,000000,4.80375,4.81313,4.7848,4.79418,66294.444175053,0
+CXE.US,D,20211123,000000,4.80375,4.8226,4.7848,4.7848,34691.238141959,0
+CXE.US,D,20211124,000000,4.80375,4.81313,4.76584,4.76584,47739.363097603,0
+CXE.US,D,20211126,000000,4.7848,4.79418,4.72795,4.73743,46168.458618914,0
+CXE.US,D,20211129,000000,4.7469,4.7848,4.73743,4.77524,67946.013926513,0
+CXE.US,D,20211130,000000,4.7848,4.79418,4.75636,4.77524,80720.083788772,0
+CXE.US,D,20211201,000000,4.7848,4.80375,4.73743,4.73743,94063.981411239,0
+CXE.US,D,20211202,000000,4.73743,4.7469,4.7089,4.7089,94837.540693702,0
+CXE.US,D,20211203,000000,4.73743,4.73743,4.67099,4.69952,199671.37018991,0
+CXE.US,D,20211206,000000,4.69952,4.71838,4.67119,4.69952,72819.023737958,0
+CXE.US,D,20211207,000000,4.73743,4.73743,4.67099,4.68996,183427.65942838,0
+CXE.US,D,20211208,000000,4.7089,4.72795,4.6997,4.7089,82725.339736222,0
+CXE.US,D,20211209,000000,4.7089,4.75636,4.7089,4.7089,31987.917333997,0
+CXE.US,D,20211210,000000,4.73743,4.75636,4.71374,4.71838,109178.37835399,0
+CXE.US,D,20211213,000000,4.71838,4.81313,4.71838,4.79418,138784.60180094,0
+CXE.US,D,20211214,000000,4.83142,4.83142,4.76478,4.77415,95731.063715156,0
+CXE.US,D,20211215,000000,4.76478,4.80279,4.76478,4.76478,125010.48939037,0
+CXE.US,D,20211216,000000,4.79321,4.8694,4.79321,4.83142,97993.828033374,0
+CXE.US,D,20211217,000000,4.8694,4.89784,4.85984,4.85984,106616.73885845,0
+CXE.US,D,20211220,000000,4.82175,4.85036,4.77415,4.81226,45581.049965923,0
+CXE.US,D,20211221,000000,4.8408,4.91699,4.81236,4.8408,75717.802706863,0
+CXE.US,D,20211222,000000,4.85036,4.85036,4.78383,4.82175,112353.28075661,0
+CXE.US,D,20211223,000000,4.8408,4.8408,4.75522,4.76478,175224.62168975,0
+CXE.US,D,20211227,000000,4.77415,4.79321,4.76942,4.78016,49053.79337569,0
+CXE.US,D,20211228,000000,4.79321,4.80279,4.77415,4.77415,29543.139066966,0
+CXE.US,D,20211229,000000,4.79321,4.83142,4.77415,4.80279,93216.996047155,0
+CXE.US,D,20211230,000000,4.82175,4.82175,4.79321,4.81226,37960.250029475,0
+CXE.US,D,20211231,000000,4.81226,4.8408,4.78383,4.8408,109980.89440104,0
+CXE.US,D,20220103,000000,4.8694,4.8694,4.80279,4.82175,70837.553704272,0
+CXE.US,D,20220104,000000,4.83142,4.83142,4.78383,4.78383,70805.494429196,0
+CXE.US,D,20220105,000000,4.81226,4.81226,4.74573,4.74573,96719.730391671,0
+CXE.US,D,20220106,000000,4.75522,4.78383,4.75522,4.75522,57873.196531888,0
+CXE.US,D,20220107,000000,4.77415,4.80279,4.74573,4.75522,172486.13909622,0
+CXE.US,D,20220110,000000,4.73626,4.76478,4.73626,4.75522,79273.27972973,0
+CXE.US,D,20220111,000000,4.74573,4.77415,4.69816,4.70762,106312.69283033,0
+CXE.US,D,20220112,000000,4.73626,4.73626,4.68868,4.70762,140221.06415835,0
+CXE.US,D,20220113,000000,4.71711,4.72456,4.66953,4.66953,139092.78450973,0
+CXE.US,D,20220114,000000,4.69816,4.69816,4.65059,4.65059,161622.18152637,0
+CXE.US,D,20220118,000000,4.62003,4.62959,4.52469,4.52469,317716.72352764,0
+CXE.US,D,20220119,000000,4.52469,4.57246,4.49597,4.53892,131842.21749189,0
+CXE.US,D,20220120,000000,4.5628,4.59152,4.51502,4.53417,183057.42650978,0
+CXE.US,D,20220121,000000,4.51502,4.52469,4.47692,4.50555,136879.66035937,0
+CXE.US,D,20220124,000000,4.42917,4.47692,4.39096,4.45777,167363.89427533,0
+CXE.US,D,20220125,000000,4.45777,4.54375,4.4307,4.52469,197405.50336122,0
+CXE.US,D,20220126,000000,4.52469,4.55322,4.4483,4.47692,78383.89338893,0
+CXE.US,D,20220127,000000,4.48641,4.51502,4.45777,4.46735,114265.46138934,0
+CXE.US,D,20220128,000000,4.43874,4.4483,4.41967,4.42917,102961.98149988,0
+CXE.US,D,20220131,000000,4.43874,4.4483,4.40053,4.42917,102486.26322457,0
+CXE.US,D,20220201,000000,4.42917,4.52469,4.42917,4.49597,171043.47171785,0
+CXE.US,D,20220202,000000,4.49597,4.51502,4.46735,4.46735,111669.69427839,0
+CXE.US,D,20220203,000000,4.4483,4.4483,4.41001,4.42799,82924.934577822,0
+CXE.US,D,20220204,000000,4.41001,4.44821,4.38148,4.38148,112948.96277091,0
+CXE.US,D,20220207,000000,4.39096,4.42917,4.38148,4.40053,91999.777764457,0
+CXE.US,D,20220208,000000,4.39096,4.42917,4.39096,4.40053,147541.95474733,0
+CXE.US,D,20220209,000000,4.41967,4.42917,4.39096,4.41967,135518.69242392,0
+CXE.US,D,20220210,000000,4.40053,4.40053,4.33373,4.34319,194669.089108,0
+CXE.US,D,20220211,000000,4.32415,4.34319,4.29552,4.30509,191364.91543492,0
+CXE.US,D,20220214,000000,4.2668,4.30509,4.24776,4.27648,171813.9284898,0
+CXE.US,D,20220215,000000,4.3224,4.37994,4.26495,4.37037,241154.00379702,0
+CXE.US,D,20220216,000000,4.35121,4.40865,4.31282,4.37994,258911.73967825,0
+CXE.US,D,20220217,000000,4.35121,4.40392,4.3224,4.35121,207816.49439937,0
+CXE.US,D,20220218,000000,4.37037,4.37994,4.31282,4.35121,125324.87712016,0
+CXE.US,D,20220222,000000,4.3224,4.34164,4.29368,4.31282,149983.63050386,0
+CXE.US,D,20220223,000000,4.30325,4.3224,4.27453,4.2841,170727.01564774,0
+CXE.US,D,20220224,000000,4.27453,4.33196,4.27453,4.33196,180536.11965062,0
+CXE.US,D,20220225,000000,4.30325,4.34164,4.2841,4.30325,188538.52837747,0
+CXE.US,D,20220228,000000,4.33196,4.35121,4.31282,4.35121,54060.211138256,0
+CXE.US,D,20220301,000000,4.35121,4.39909,4.33196,4.37037,222243.16818324,0
+CXE.US,D,20220302,000000,4.3608,4.3608,4.33196,4.3608,107877.39228803,0
+CXE.US,D,20220303,000000,4.3608,4.40865,4.3608,4.3895,58638.48245304,0
+CXE.US,D,20220304,000000,4.37037,4.39909,4.35121,4.3895,176043.68445941,0
+CXE.US,D,20220307,000000,4.37037,4.40865,4.30325,4.30325,170307.14256127,0
+CXE.US,D,20220308,000000,4.30325,4.31291,4.26495,4.2841,117267.65737462,0
+CXE.US,D,20220309,000000,4.2841,4.3895,4.25539,4.31282,156465.80909005,0
+CXE.US,D,20220310,000000,4.30325,4.30325,4.21701,4.21701,100302.09583879,0
+CXE.US,D,20220311,000000,4.21701,4.3224,4.18827,4.23616,118822.01513067,0
+CXE.US,D,20220314,000000,4.20742,4.26495,4.16913,4.18827,61541.3981026,0
+CXE.US,D,20220315,000000,4.18733,4.21612,4.1199,4.1199,87761.748433536,0
+CXE.US,D,20220316,000000,4.10067,4.18723,4.10067,4.13916,84102.854394297,0
+CXE.US,D,20220317,000000,4.1199,4.21612,4.1199,4.20656,93294.558809433,0
+CXE.US,D,20220318,000000,4.17765,4.24504,4.17765,4.18733,70611.070438418,0
+CXE.US,D,20220321,000000,4.17765,4.18733,4.13916,4.17765,57003.459424201,0
+CXE.US,D,20220322,000000,4.14884,4.18249,4.14884,4.15841,82574.35089232,0
+CXE.US,D,20220323,000000,4.13916,4.17765,4.1199,4.16808,59838.119842955,0
+CXE.US,D,20220324,000000,4.13916,4.17765,4.12948,4.14884,92819.874704286,0
+CXE.US,D,20220325,000000,4.14884,4.14884,4.10773,4.14884,159266.34189341,0
+CXE.US,D,20220328,000000,4.14884,4.17765,4.10329,4.12948,78653.81180166,0
+CXE.US,D,20220329,000000,4.12948,4.15841,4.091,4.14884,64292.290738094,0
+CXE.US,D,20220330,000000,4.14884,4.20172,4.14884,4.16808,128205.04102609,0
+CXE.US,D,20220331,000000,4.19688,4.22581,4.17281,4.22581,187853.9077291,0
+CXE.US,D,20220401,000000,4.21612,4.22581,4.16325,4.17765,93740.286149996,0
+CXE.US,D,20220404,000000,4.16808,4.18733,4.13916,4.14884,87763.816773863,0
+CXE.US,D,20220405,000000,4.13916,4.15841,4.091,4.11025,243782.86435319,0
+CXE.US,D,20220406,000000,4.091,4.091,4.05252,4.07176,62824.803275776,0
+CXE.US,D,20220407,000000,4.07176,4.08143,4.03327,4.04295,70871.681319674,0
+CXE.US,D,20220408,000000,4.02362,4.04295,3.91774,3.9659,321614.5108747,0
+CXE.US,D,20220411,000000,3.95631,3.95631,3.87925,3.87925,222326.93596651,0
+CXE.US,D,20220412,000000,3.88891,3.91774,3.86967,3.89849,180324.11476706,0
+CXE.US,D,20220413,000000,3.89849,3.95631,3.86967,3.92741,195106.54308725,0
+CXE.US,D,20220414,000000,3.90815,3.92741,3.84077,3.86001,287248.00216414,0
+CXE.US,D,20220418,000000,3.85044,3.86001,3.81185,3.84077,230177.32167932,0
+CXE.US,D,20220419,000000,3.83885,3.85817,3.80983,3.8195,183709.98788307,0
+CXE.US,D,20220420,000000,3.80983,3.89686,3.80983,3.8775,168791.04910125,0
+CXE.US,D,20220421,000000,3.86784,3.90573,3.84852,3.89686,252459.55202679,0
+CXE.US,D,20220422,000000,3.8775,3.89686,3.80983,3.8195,198283.51383021,0
+CXE.US,D,20220425,000000,3.80983,3.84852,3.75181,3.80983,266507.71953075,0
+CXE.US,D,20220426,000000,3.79048,3.8105,3.7808,3.79048,207218.74404475,0
+CXE.US,D,20220427,000000,3.7808,3.82917,3.77598,3.80016,142118.76640877,0
+CXE.US,D,20220428,000000,3.80016,3.88718,3.79048,3.8775,216146.73506811,0
+CXE.US,D,20220429,000000,3.8775,3.88901,3.8195,3.82917,88506.350951414,0
+CXE.US,D,20220502,000000,3.80983,3.85865,3.80983,3.82917,115628.49766511,0
+CXE.US,D,20220503,000000,3.82917,3.85817,3.79048,3.84852,93215.96187699,0
+CXE.US,D,20220504,000000,3.85817,3.85817,3.79048,3.8195,117283.16992706,0
+CXE.US,D,20220505,000000,3.7808,3.80983,3.7694,3.79048,153551.5175687,0
+CXE.US,D,20220506,000000,3.77114,3.85817,3.77114,3.80983,189443.42727074,0
+CXE.US,D,20220509,000000,3.75181,3.90652,3.75181,3.86784,226770.76516001,0
+CXE.US,D,20220510,000000,3.83885,3.92585,3.76148,3.85817,366778.79026463,0
+CXE.US,D,20220511,000000,3.82917,3.90652,3.82917,3.85817,103666.25138137,0
+CXE.US,D,20220512,000000,3.83885,3.89686,3.8195,3.8195,116466.17549772,0
+CXE.US,D,20220513,000000,3.8195,3.86784,3.73246,3.74213,104851.41038899,0
+CXE.US,D,20220516,000000,3.77114,3.86784,3.74213,3.8195,103699.34482662,0
+CXE.US,D,20220517,000000,3.81755,3.81755,3.77868,3.78839,66677.961597894,0
+CXE.US,D,20220518,000000,3.76897,3.76897,3.71069,3.74955,73649.447717099,0
+CXE.US,D,20220519,000000,3.7204,3.73982,3.69126,3.70098,79954.874840569,0
+CXE.US,D,20220520,000000,3.70098,3.7204,3.66213,3.68155,132069.10133385,0
+CXE.US,D,20220523,000000,3.70098,3.7204,3.68155,3.69126,79879.724443832,0
+CXE.US,D,20220524,000000,3.68155,3.77868,3.68155,3.77868,235729.2937862,0
+CXE.US,D,20220525,000000,3.78839,3.85639,3.78839,3.85639,114902.89769568,0
+CXE.US,D,20220526,000000,3.85639,4.03125,3.85639,3.98267,247238.62851932,0
+CXE.US,D,20220527,000000,4.01183,4.07011,4.01183,4.0604,262855.49863574,0
+CXE.US,D,20220531,000000,4.07011,4.12841,4.01183,4.11869,179386.05592586,0
+CXE.US,D,20220601,000000,4.09925,4.11869,4.08468,4.08953,213927.4430726,0
+CXE.US,D,20220602,000000,4.08953,4.11869,4.07983,4.09925,155485.14139107,0
+CXE.US,D,20220603,000000,4.07011,4.07011,4.01173,4.02153,59920.602636514,0
+CXE.US,D,20220606,000000,4.02153,4.02153,3.97298,3.97298,64503.747379973,0
+CXE.US,D,20220607,000000,3.96326,3.99239,3.96326,3.98267,80997.71527748,0
+CXE.US,D,20220608,000000,3.96326,3.97714,3.91468,3.9244,175011.89105278,0
+CXE.US,D,20220609,000000,3.89526,3.99239,3.88555,3.88555,144135.37256882,0
+CXE.US,D,20220610,000000,3.86611,3.86611,3.80783,3.80783,95402.913928697,0
+CXE.US,D,20220613,000000,3.77868,3.78839,3.70098,3.73982,176130.91134392,0
+CXE.US,D,20220614,000000,3.71643,3.73593,3.61889,3.62863,201493.85070403,0
+CXE.US,D,20220615,000000,3.63839,3.66764,3.53108,3.59938,180549.43914492,0
+CXE.US,D,20220616,000000,3.54084,3.56036,3.4433,3.45306,628938.22769476,0
+CXE.US,D,20220617,000000,3.48232,3.53108,3.46768,3.52134,177246.31168321,0
+CXE.US,D,20220621,000000,3.54084,3.57011,3.52134,3.5506,234953.65023737,0
+CXE.US,D,20220622,000000,3.51159,3.53596,3.48232,3.53108,288091.76498738,0
+CXE.US,D,20220623,000000,3.56036,3.62863,3.54084,3.57987,280663.31632573,0
+CXE.US,D,20220624,000000,3.58962,3.62863,3.57011,3.57987,188027.09640935,0
+CXE.US,D,20220627,000000,3.57987,3.62863,3.57987,3.58962,74653.551137235,0
+CXE.US,D,20220628,000000,3.57987,3.62863,3.57987,3.61889,92902.766514795,0
+CXE.US,D,20220629,000000,3.60913,3.65301,3.60913,3.61889,124330.66082491,0
+CXE.US,D,20220630,000000,3.63839,3.6774,3.61889,3.66764,173290.14505535,0
+CXE.US,D,20220701,000000,3.68716,3.75544,3.68716,3.73593,243899.36415146,0
+CXE.US,D,20220705,000000,3.72619,3.76519,3.70667,3.76519,119145.30430675,0
+CXE.US,D,20220706,000000,3.78471,3.83349,3.76519,3.82372,115540.77415298,0
+CXE.US,D,20220707,000000,3.82372,3.86888,3.78471,3.853,77237.002783291,0
+CXE.US,D,20220708,000000,3.853,3.853,3.76519,3.83349,143374.39010157,0
+CXE.US,D,20220711,000000,3.82372,3.86274,3.82372,3.84324,67376.82900084,0
+CXE.US,D,20220712,000000,3.83349,3.91151,3.83349,3.88225,75613.118891483,0
+CXE.US,D,20220713,000000,3.853,3.8725,3.83836,3.86274,68600.892995045,0
+CXE.US,D,20220714,000000,3.84324,3.84742,3.80421,3.80421,47098.783937747,0
+CXE.US,D,20220715,000000,3.82372,3.86274,3.80675,3.83349,34647.98225467,0
+CXE.US,D,20220718,000000,3.83349,3.853,3.80421,3.82372,92965.302447495,0
+CXE.US,D,20220719,000000,3.82959,3.86877,3.8198,3.82959,36871.185919568,0
+CXE.US,D,20220720,000000,3.83938,3.86877,3.83448,3.84917,56324.200217064,0
+CXE.US,D,20220721,000000,3.84917,3.85762,3.82959,3.83938,50100.215796894,0
+CXE.US,D,20220722,000000,3.84917,3.90794,3.80021,3.83938,151957.72198287,0
+CXE.US,D,20220725,000000,3.8198,3.84917,3.81,3.81,75883.3979758,0
+CXE.US,D,20220726,000000,3.82959,3.84917,3.8198,3.82959,100171.84373884,0
+CXE.US,D,20220727,000000,3.82959,3.90794,3.82959,3.87857,74451.963238746,0
+CXE.US,D,20220728,000000,3.86877,3.95692,3.86877,3.89815,156390.88148949,0
+CXE.US,D,20220729,000000,3.92754,4.05487,3.91609,3.9961,135245.05778112,0
+CXE.US,D,20220801,000000,3.96672,4.07445,3.96672,4.07445,105150.21447912,0
+CXE.US,D,20220802,000000,4.09404,4.11364,3.94714,3.96672,144230.83318826,0
+CXE.US,D,20220803,000000,3.98631,4.0059,3.89815,3.9961,81059.841711081,0
+CXE.US,D,20220804,000000,3.98631,4.04508,3.97651,3.98631,90622.479191286,0
+CXE.US,D,20220805,000000,3.97651,3.98631,3.89815,3.92754,186111.0196927,0
+CXE.US,D,20220808,000000,3.96672,4.01568,3.94224,3.9961,72046.499443811,0
+CXE.US,D,20220809,000000,3.96672,4.03527,3.93734,4.0059,52631.261954637,0
+CXE.US,D,20220810,000000,4.03527,4.07445,3.9961,4.04508,105272.73385747,0
+CXE.US,D,20220811,000000,4.03527,4.13322,4.02548,4.03527,103590.13439479,0
+CXE.US,D,20220812,000000,4.07445,4.13322,3.9961,4.05487,79670.26776163,0
+CXE.US,D,20220815,000000,4.02548,4.31932,3.9961,4.07445,84175.917900445,0
+CXE.US,D,20220816,000000,4.05086,4.0902,3.99187,4.0017,45384.621633086,0
+CXE.US,D,20220817,000000,3.9722,3.9722,3.90338,3.93288,90067.466403863,0
+CXE.US,D,20220818,000000,3.93288,3.94271,3.89354,3.94271,46910.223507671,0
+CXE.US,D,20220819,000000,3.93288,4.0017,3.83454,3.86405,89716.577972708,0
+CXE.US,D,20220822,000000,3.86405,3.90338,3.80506,3.82472,101952.9220748,0
+CXE.US,D,20220823,000000,3.82472,3.91321,3.77557,3.90338,128591.96494089,0
+CXE.US,D,20220824,000000,3.89354,3.91321,3.86405,3.87388,41724.194201998,0
+CXE.US,D,20220825,000000,3.88372,3.88372,3.82472,3.85421,99262.777435948,0
+CXE.US,D,20220826,000000,3.85421,3.8788,3.83809,3.85421,131044.11568732,0
+CXE.US,D,20220829,000000,3.85421,3.86405,3.81488,3.82472,118194.47963164,0
+CXE.US,D,20220830,000000,3.81488,3.82472,3.74607,3.74607,93236.650031335,0
+CXE.US,D,20220831,000000,3.77557,3.79523,3.74607,3.77557,69584.735635678,0
+CXE.US,D,20220901,000000,3.77557,3.77557,3.73131,3.73623,299184.76655705,0
+CXE.US,D,20220902,000000,3.73623,3.76574,3.73623,3.74607,41021.400271771,0
+CXE.US,D,20220906,000000,3.71657,3.76574,3.67723,3.7559,144281.25461914,0
+CXE.US,D,20220907,000000,3.74607,3.7559,3.73456,3.73623,60102.611451171,0
+CXE.US,D,20220908,000000,3.7264,3.8198,3.7264,3.76574,129754.47356934,0
+CXE.US,D,20220909,000000,3.7559,3.77557,3.66741,3.68707,72493.549876554,0
+CXE.US,D,20220912,000000,3.68707,3.71657,3.62808,3.65758,230018.04583501,0
+CXE.US,D,20220913,000000,3.63289,3.64277,3.57365,3.63289,55814.47266791,0
+CXE.US,D,20220914,000000,3.64277,3.64277,3.5934,3.62302,33108.821037217,0
+CXE.US,D,20220915,000000,3.5934,3.63279,3.58353,3.5934,93579.902250579,0
+CXE.US,D,20220916,000000,3.60328,3.60328,3.57365,3.58353,40060.812433221,0
+CXE.US,D,20220919,000000,3.55391,3.58353,3.55391,3.55391,57514.23101885,0
+CXE.US,D,20220920,000000,3.53418,3.54404,3.49469,3.50456,42107.0054421,0
+CXE.US,D,20220921,000000,3.50456,3.63289,3.50456,3.51444,98123.05851039,0
+CXE.US,D,20220922,000000,3.49469,3.5243,3.48481,3.49469,43735.856114513,0
+CXE.US,D,20220923,000000,3.46507,3.50456,3.43545,3.47494,71216.63341048,0
+CXE.US,D,20220926,000000,3.42558,3.4552,3.35648,3.36635,91662.356029883,0
+CXE.US,D,20220927,000000,3.37622,3.37622,3.30712,3.32685,134523.00879802,0
+CXE.US,D,20220928,000000,3.33673,3.39597,3.31699,3.36635,118476.60114771,0
+CXE.US,D,20220929,000000,3.33673,3.36635,3.26764,3.29725,131295.69645829,0
+CXE.US,D,20220930,000000,3.32685,3.3466,3.2775,3.32685,77480.820324788,0
+CXE.US,D,20221003,000000,3.32685,3.41572,3.28737,3.28737,155865.20706735,0
+CXE.US,D,20221004,000000,3.30712,3.36369,3.30712,3.33673,128564.73786822,0
+CXE.US,D,20221005,000000,3.32685,3.36635,3.30712,3.33673,148897.00820198,0
+CXE.US,D,20221006,000000,3.32685,3.35648,3.32685,3.3466,89656.681694448,0
+CXE.US,D,20221007,000000,3.33673,3.3466,3.31699,3.3466,66958.120831607,0
+CXE.US,D,20221010,000000,3.33673,3.41572,3.29181,3.31699,76593.461376383,0
+CXE.US,D,20221011,000000,3.31699,3.35648,3.30712,3.32685,22214.362715196,0
+CXE.US,D,20221012,000000,3.31699,3.33673,3.31699,3.31699,37095.858504021,0
+CXE.US,D,20221013,000000,3.28737,3.30712,3.26764,3.29725,51160.903022967,0
+CXE.US,D,20221014,000000,3.29725,3.31699,3.2775,3.30712,58769.296928751,0
+CXE.US,D,20221017,000000,3.33673,3.33673,3.26764,3.2775,61424.283006111,0
+CXE.US,D,20221018,000000,3.28246,3.32212,3.28246,3.3023,45056.889964611,0
+CXE.US,D,20221019,000000,3.3023,3.32212,3.27254,3.3023,117954.42437291,0
+CXE.US,D,20221020,000000,3.28246,3.33204,3.28246,3.33204,113408.60144734,0
+CXE.US,D,20221021,000000,3.31221,3.33204,3.28246,3.32212,231081.6849604,0
+CXE.US,D,20221024,000000,3.31221,3.31221,3.21304,3.22296,122260.25043595,0
+CXE.US,D,20221025,000000,3.22296,3.27254,3.21304,3.27254,128829.91245017,0
+CXE.US,D,20221026,000000,3.25271,3.27254,3.24279,3.25271,49841.701362536,0
+CXE.US,D,20221027,000000,3.23287,3.28048,3.21304,3.22296,58038.905125177,0
+CXE.US,D,20221028,000000,3.20313,3.27254,3.11388,3.19321,175140.23140691,0
+CXE.US,D,20221031,000000,3.22296,3.25271,3.19985,3.25271,116554.77880488,0
+CXE.US,D,20221101,000000,3.25271,3.29238,3.22981,3.26263,153593.95845866,0
+CXE.US,D,20221102,000000,3.27254,3.29218,3.22296,3.24279,61527.935143474,0
+CXE.US,D,20221103,000000,3.22296,3.25657,3.22296,3.24279,37780.346435122,0
+CXE.US,D,20221104,000000,3.24279,3.2775,3.23287,3.24279,57129.337183991,0
+CXE.US,D,20221107,000000,3.26263,3.26263,3.18329,3.24279,152044.062754,0
+CXE.US,D,20221108,000000,3.22296,3.24359,3.17338,3.19321,266645.58978274,0
+CXE.US,D,20221109,000000,3.17338,3.23287,3.17338,3.19321,125414.49491492,0
+CXE.US,D,20221110,000000,3.24279,3.28246,3.23297,3.27254,187501.0782174,0
+CXE.US,D,20221111,000000,3.27254,3.34196,3.25767,3.3023,140908.41001063,0
+CXE.US,D,20221114,000000,3.31221,3.31221,3.27254,3.29238,175612.15801054,0
+CXE.US,D,20221115,000000,3.32624,3.36607,3.30632,3.31628,175979.18895947,0
+CXE.US,D,20221116,000000,3.31628,3.37603,3.31628,3.36607,143247.30482267,0
+CXE.US,D,20221117,000000,3.34615,3.41089,3.34615,3.37603,103897.14758264,0
+CXE.US,D,20221118,000000,3.37603,3.41587,3.37603,3.38599,117984.19861664,0
+CXE.US,D,20221121,000000,3.38599,3.44574,3.38599,3.43578,180518.89654552,0
+CXE.US,D,20221122,000000,3.43578,3.51545,3.43578,3.50549,169332.79999419,0
+CXE.US,D,20221123,000000,3.49554,3.60508,3.48558,3.52541,156399.5034429,0
+CXE.US,D,20221125,000000,3.52541,3.54533,3.52541,3.53537,25169.721378446,0
+CXE.US,D,20221128,000000,3.51545,3.59512,3.48558,3.49554,238167.45930217,0
+CXE.US,D,20221129,000000,3.49554,3.58516,3.49554,3.57521,184121.74344195,0
+CXE.US,D,20221130,000000,3.58516,3.65488,3.5774,3.65488,178255.56964905,0
+CXE.US,D,20221201,000000,3.64492,3.70467,3.625,3.68475,167808.51861493,0
+CXE.US,D,20221202,000000,3.68475,3.70606,3.65886,3.66484,113865.22482368,0
+CXE.US,D,20221205,000000,3.65488,3.67559,3.59512,3.625,169731.44275279,0
+CXE.US,D,20221206,000000,3.60508,3.67479,3.60508,3.61504,110870.88551343,0
+CXE.US,D,20221207,000000,3.61504,3.63496,3.56525,3.61504,171671.43723548,0
+CXE.US,D,20221208,000000,3.60508,3.61504,3.57521,3.57521,106810.15172047,0
+CXE.US,D,20221209,000000,3.55529,3.57919,3.53537,3.55529,165137.51171847,0
+CXE.US,D,20221212,000000,3.56525,3.66484,3.53537,3.625,168701.19723559,0
+CXE.US,D,20221213,000000,3.68,3.69,3.59,3.6,105479,0
+CXE.US,D,20221214,000000,3.58,3.6,3.55,3.55,198679,0
+CXE.US,D,20221215,000000,3.53,3.555,3.52,3.54,335396,0
+CXE.US,D,20221216,000000,3.49,3.63,3.49,3.55,289905,0
+CXE.US,D,20221219,000000,3.53,3.59,3.52,3.54,221913,0
+CXE.US,D,20221220,000000,3.52,3.56,3.5,3.52,402420,0
+CXE.US,D,20221221,000000,3.51,3.55,3.48,3.5,242359,0
+CXE.US,D,20221222,000000,3.47,3.5,3.44,3.48,361072,0
+CXE.US,D,20221223,000000,3.48,3.495,3.465,3.48,203354,0
+CXE.US,D,20221227,000000,3.45,3.55,3.45,3.47,99661,0
+CXE.US,D,20221228,000000,3.44,3.52,3.44,3.49,298830,0
+CXE.US,D,20221229,000000,3.48,3.51,3.445,3.47,210882,0
+CXE.US,D,20221230,000000,3.48,3.51,3.46,3.49,339227,0
+CXE.US,D,20230103,000000,3.54,3.58,3.505,3.53,120809,0
+CXE.US,D,20230104,000000,3.52,3.5499,3.5,3.52,138814,0
+CXE.US,D,20230105,000000,3.52,3.56,3.49,3.525,152097,0
+CXE.US,D,20230106,000000,3.53,3.67,3.53,3.66,278301,0
+CXE.US,D,20230109,000000,3.66,3.69,3.65,3.66,87297,0
+CXE.US,D,20230110,000000,3.64,3.65,3.6,3.62,48584,0
+CXE.US,D,20230111,000000,3.62,3.69,3.62,3.64,101784,0
+CXE.US,D,20230112,000000,3.65,3.68,3.61,3.64,141341,0
+CXE.US,D,20230113,000000,3.61,3.65,3.61,3.61,116405,0
+CXE.US,D,20230117,000000,3.6,3.64,3.59,3.61,165332,0
+CXE.US,D,20230118,000000,3.64,3.69,3.63,3.65,82647,0
+CXE.US,D,20230119,000000,3.65,3.69,3.65,3.66,87043,0
+CXE.US,D,20230120,000000,3.66,3.73,3.66,3.73,55682,0
+CXE.US,D,20230123,000000,3.7,3.76,3.7,3.73,121781,0
+CXE.US,D,20230124,000000,3.77,3.77,3.71,3.73,36945,0
+CXE.US,D,20230125,000000,3.7,3.74,3.69,3.74,33791,0
+CXE.US,D,20230126,000000,3.72,3.7298,3.7,3.71,67843,0
+CXE.US,D,20230127,000000,3.71,3.7194,3.69,3.71,34137,0
+CXE.US,D,20230130,000000,3.69,3.74,3.69,3.71,34717,0
+CXE.US,D,20230131,000000,3.74,3.745,3.71,3.74,44940,0
+CXE.US,D,20230201,000000,3.73,3.76,3.7131,3.75,65298,0
+CXE.US,D,20230202,000000,3.75,3.81,3.74,3.79,88335,0
+CXE.US,D,20230203,000000,3.76,3.78,3.75,3.75,36660,0
+CXE.US,D,20230206,000000,3.74,3.74,3.71,3.71,11562,0
+CXE.US,D,20230207,000000,3.7,3.76,3.7,3.73,26118,0
+CXE.US,D,20230208,000000,3.73,3.78,3.73,3.76,45050,0
+CXE.US,D,20230209,000000,3.75,3.79,3.735,3.74,84477,0
+CXE.US,D,20230210,000000,3.75,3.78,3.72,3.75,71481,0
+CXE.US,D,20230213,000000,3.73,3.7411,3.72,3.72,47503,0
+CXE.US,D,20230214,000000,3.7,3.7,3.65,3.66,74310,0
+CXE.US,D,20230215,000000,3.66,3.66,3.62,3.65,119207,0
+CXE.US,D,20230216,000000,3.64,3.64,3.59,3.59,64803,0
+CXE.US,D,20230217,000000,3.58,3.63,3.58,3.62,99781,0
+CXE.US,D,20230221,000000,3.59,3.59,3.53,3.53,53952,0
+CXE.US,D,20230222,000000,3.52,3.55,3.47,3.48,83255,0
+CXE.US,D,20230223,000000,3.5,3.51,3.48,3.51,81790,0
+CXE.US,D,20230224,000000,3.5,3.51,3.46,3.46,75583,0
+CXE.US,D,20230227,000000,3.46,3.51,3.45,3.51,55716,0
+CXE.US,D,20230228,000000,3.53,3.55,3.5,3.55,50195,0
+CXE.US,D,20230301,000000,3.54,3.54,3.44,3.49,108753,0
+CXE.US,D,20230302,000000,3.46,3.46,3.42,3.43,171881,0
+CXE.US,D,20230303,000000,3.44,3.48,3.44,3.47,89161,0
+CXE.US,D,20230306,000000,3.47,3.48,3.44,3.44,20746,0
+CXE.US,D,20230307,000000,3.43,3.455,3.43,3.43,73238,0
+CXE.US,D,20230308,000000,3.45,3.46,3.43,3.45,27624,0
+CXE.US,D,20230309,000000,3.44,3.52,3.42,3.42,137796,0
+CXE.US,D,20230310,000000,3.44,3.4749,3.43,3.43,41494,0
+CXE.US,D,20230313,000000,3.48,3.53,3.45,3.47,128298,0
+CXE.US,D,20230314,000000,3.45,3.5,3.45,3.47,11317,0
+CXE.US,D,20230315,000000,3.48,3.53,3.48,3.52,30983,0
+CXE.US,D,20230316,000000,3.54,3.5639,3.51,3.53,72765,0
+CXE.US,D,20230317,000000,3.53,3.531,3.47,3.48,47256,0
+CXE.US,D,20230320,000000,3.49,3.55,3.47,3.48,95032,0
+CXE.US,D,20230321,000000,3.49,3.52,3.47,3.49,111489,0
+CXE.US,D,20230322,000000,3.48,3.5099,3.44,3.47,92153,0
+CXE.US,D,20230323,000000,3.46,3.5,3.45,3.48,89424,0
+CXE.US,D,20230324,000000,3.46,3.54,3.46,3.48,93664,0
+CXE.US,D,20230327,000000,3.46,3.52,3.45,3.47,100088,0
+CXE.US,D,20230328,000000,3.46,3.5487,3.46,3.5,127129,0
+CXE.US,D,20230329,000000,3.49,3.53,3.49,3.51,44088,0
+CXE.US,D,20230330,000000,3.51,3.56,3.51,3.55,28304,0
+CXE.US,D,20230331,000000,3.59,3.65,3.581,3.65,42019,0
+CXE.US,D,20230403,000000,3.63,3.64,3.55,3.56,63350,0
+CXE.US,D,20230404,000000,3.54,3.5746,3.52,3.52,87259,0
+CXE.US,D,20230405,000000,3.53,3.56,3.52,3.55,53776,0
+CXE.US,D,20230406,000000,3.54,3.58,3.54,3.57,61317,0
+CXE.US,D,20230410,000000,3.53,3.58,3.53,3.56,81487,0
+CXE.US,D,20230411,000000,3.56,3.61,3.56,3.58,45945,0
+CXE.US,D,20230412,000000,3.58,3.63,3.58,3.59,93122,0
+CXE.US,D,20230413,000000,3.58,3.61,3.58,3.59,43409,0
+CXE.US,D,20230414,000000,3.58,3.5998,3.58,3.58,69399,0
+CXE.US,D,20230417,000000,3.58,3.6,3.57,3.6,47437,0
+CXE.US,D,20230418,000000,3.59,3.59,3.56,3.565,55477,0
+CXE.US,D,20230419,000000,3.54,3.55,3.51,3.53,60595,0
+CXE.US,D,20230420,000000,3.52,3.5563,3.5,3.51,46249,0
+CXE.US,D,20230421,000000,3.51,3.57,3.45,3.5,99123,0
+CXE.US,D,20230424,000000,3.52,3.58,3.52,3.53,62910,0
+CXE.US,D,20230425,000000,3.54,3.57,3.5,3.5,61750,0
+CXE.US,D,20230426,000000,3.49,3.53,3.49,3.51,30914,0
+CXE.US,D,20230427,000000,3.51,3.5302,3.49,3.51,62032,0
+CXE.US,D,20230428,000000,3.54,3.55,3.51,3.53,53460,0
+CXE.US,D,20230501,000000,3.52,3.52,3.47,3.47,62353,0
+CXE.US,D,20230502,000000,3.48,3.5,3.4697,3.48,89776,0
+CXE.US,D,20230503,000000,3.47,3.52,3.47,3.48,94062,0
+CXE.US,D,20230504,000000,3.49,3.5,3.47,3.48,68588,0
+CXE.US,D,20230505,000000,3.47,3.5317,3.47,3.49,56615,0
+CXE.US,D,20230508,000000,3.52,3.53,3.48,3.5,44500,0
+CXE.US,D,20230509,000000,3.49,3.5132,3.49,3.5,45979,0
+CXE.US,D,20230510,000000,3.51,3.62,3.5,3.55,92993,0
+CXE.US,D,20230511,000000,3.56,3.56,3.52,3.52,29006,0
+CXE.US,D,20230512,000000,3.52,3.55,3.51,3.55,46636,0
+CXE.US,D,20230515,000000,3.53,3.56,3.53,3.55,79417,0
+CXE.US,D,20230516,000000,3.53,3.5777,3.53,3.54,49971,0
+CXE.US,D,20230517,000000,3.53,3.54,3.51,3.52,49237,0
+CXE.US,D,20230518,000000,3.5,3.5172,3.5,3.5,14943,0
+CXE.US,D,20230519,000000,3.48,3.5,3.48,3.49,29937,0
+CXE.US,D,20230522,000000,3.47,3.48,3.46,3.46,10723,0
+CXE.US,D,20230523,000000,3.44,3.51,3.42,3.44,74245,0
+CXE.US,D,20230524,000000,3.43,3.43,3.36,3.36,98534,0
+CXE.US,D,20230525,000000,3.37,3.4,3.37,3.39,45400,0
+CXE.US,D,20230526,000000,3.39,3.41,3.39,3.39,720414,0
+CXE.US,D,20230530,000000,3.4,3.44,3.4,3.44,43252,0
+CXE.US,D,20230531,000000,3.46,3.48,3.45,3.48,27010,0
+CXE.US,D,20230601,000000,3.46,3.52,3.46,3.49,49485,0
+CXE.US,D,20230602,000000,3.49,3.51,3.44,3.46,49693,0
+CXE.US,D,20230605,000000,3.44,3.48,3.44,3.47,66437,0
+CXE.US,D,20230606,000000,3.46,3.49,3.45,3.46,71371,0
+CXE.US,D,20230607,000000,3.48,3.53,3.47,3.53,63584,0
+CXE.US,D,20230608,000000,3.51,3.54,3.5,3.51,9844,0
+CXE.US,D,20230609,000000,3.5,3.61,3.5,3.54,56953,0
+CXE.US,D,20230612,000000,3.57,3.57,3.5,3.55,34654,0
+CXE.US,D,20230613,000000,3.54,3.5489,3.48,3.5,48861,0
+CXE.US,D,20230614,000000,3.5,3.5,3.46,3.5,75112,0
+CXE.US,D,20230615,000000,3.5,3.51,3.48,3.49,55819,0
+CXE.US,D,20230616,000000,3.48,3.5005,3.45,3.47,168062,0
+CXE.US,D,20230620,000000,3.44,3.5,3.44,3.46,100448,0
+CXE.US,D,20230621,000000,3.45,3.47,3.44,3.45,93073,0
+CXE.US,D,20230622,000000,3.46,3.47,3.44,3.45,71084,0
+CXE.US,D,20230623,000000,3.47,3.5,3.46,3.49,77007,0
+CXE.US,D,20230626,000000,3.5,3.51,3.49,3.5,53832,0
+CXE.US,D,20230627,000000,3.5,3.53,3.49,3.51,83028,0
+CXE.US,D,20230628,000000,3.51,3.55,3.49,3.53,54422,0
+CXE.US,D,20230629,000000,3.51,3.53,3.46,3.5,127493,0
+CXE.US,D,20230630,000000,3.54,3.55,3.46,3.48,73643,0
+CXE.US,D,20230703,000000,3.48,3.51,3.48,3.5,44481,0
+CXE.US,D,20230705,000000,3.49,3.51,3.47,3.47,80521,0
+CXE.US,D,20230706,000000,3.46,3.47,3.43,3.44,96831,0
+CXE.US,D,20230707,000000,3.43,3.46,3.43,3.44,59263,0
+CXE.US,D,20230710,000000,3.49,3.49,3.43,3.47,120041,0
+CXE.US,D,20230711,000000,3.45,3.5255,3.45,3.49,76581,0
+CXE.US,D,20230712,000000,3.5,3.52,3.48,3.5,49475,0
+CXE.US,D,20230713,000000,3.48,3.52,3.48,3.51,40265,0
+CXE.US,D,20230714,000000,3.5,3.53,3.5,3.53,88959,0
+CXE.US,D,20230717,000000,3.51,3.57,3.5,3.54,154495,0
+CXE.US,D,20230718,000000,3.51,3.54,3.51,3.51,34054,0
+CXE.US,D,20230719,000000,3.52,3.54,3.52,3.54,58489,0
+CXE.US,D,20230720,000000,3.52,3.555,3.52,3.5416,139870,0
+CXE.US,D,20230721,000000,3.52,3.6,3.52,3.55,150177,0
+CXE.US,D,20230724,000000,3.54,3.59,3.54,3.55,85026,0
+CXE.US,D,20230725,000000,3.55,3.57,3.54,3.54,92821,0
+CXE.US,D,20230726,000000,3.53,3.58,3.53,3.56,70702,0
+CXE.US,D,20230727,000000,3.57,3.57,3.52,3.53,86209,0
+CXE.US,D,20230728,000000,3.56,3.65,3.52,3.52,117515,0
+CXE.US,D,20230731,000000,3.6,3.66,3.58,3.64,135482,0
+CXE.US,D,20230801,000000,3.64,3.65,3.57,3.58,158992,0
+CXE.US,D,20230802,000000,3.57,3.57,3.5,3.5,79824,0
+CXE.US,D,20230803,000000,3.49,3.5,3.44,3.44,115774,0
+CXE.US,D,20230804,000000,3.44,3.51,3.44,3.51,28228,0
+CXE.US,D,20230807,000000,3.52,3.52,3.4633,3.48,75380,0
+CXE.US,D,20230808,000000,3.47,3.52,3.45,3.51,88904,0
+CXE.US,D,20230809,000000,3.51,3.54,3.46,3.46,67674,0
+CXE.US,D,20230810,000000,3.47,3.5146,3.47,3.48,48267,0
+CXE.US,D,20230811,000000,3.49,3.52,3.48,3.5,29087,0
+CXE.US,D,20230814,000000,3.48,3.55,3.48,3.54,19864,0
+CXE.US,D,20230815,000000,3.5,3.57,3.5,3.561,70848,0
+CXE.US,D,20230816,000000,3.53,3.54,3.5,3.5,56805,0
+CXE.US,D,20230817,000000,3.5,3.54,3.48,3.48,83664,0
+CXE.US,D,20230818,000000,3.46,3.51,3.42,3.44,73772,0
+CXE.US,D,20230821,000000,3.42,3.49,3.41,3.41,55652,0
+CXE.US,D,20230822,000000,3.41,3.49,3.4,3.42,79216,0
+CXE.US,D,20230823,000000,3.44,3.47,3.43,3.46,72827,0
+CXE.US,D,20230824,000000,3.43,3.43,3.38,3.38,71886,0
+CXE.US,D,20230825,000000,3.38,3.43,3.36,3.37,31230,0
+CXE.US,D,20230828,000000,3.45,3.45,3.38,3.38,59008,0
+CXE.US,D,20230829,000000,3.38,3.41,3.38,3.39,76500,0
+CXE.US,D,20230830,000000,3.4,3.4199,3.39,3.41,91696,0
+CXE.US,D,20230831,000000,3.43,3.43,3.38,3.4,57953,0
+CXE.US,D,20230901,000000,3.4,3.42,3.38,3.38,45940,0
+CXE.US,D,20230905,000000,3.35,3.38,3.34,3.34,126293,0
+CXE.US,D,20230906,000000,3.33,3.36,3.33,3.33,128669,0
+CXE.US,D,20230907,000000,3.34,3.35,3.32,3.32,77100,0
+CXE.US,D,20230908,000000,3.32,3.325,3.31,3.31,106922,0
+CXE.US,D,20230911,000000,3.3,3.35,3.3,3.31,68882,0
+CXE.US,D,20230912,000000,3.3,3.35,3.29,3.29,75478,0
+CXE.US,D,20230913,000000,3.29,3.39,3.281,3.33,80122,0
+CXE.US,D,20230914,000000,3.33,3.38,3.3,3.3,84948,0
+CXE.US,D,20230915,000000,3.32,3.35,3.29,3.35,101286,0
+CXE.US,D,20230918,000000,3.29,3.32,3.29,3.31,65567,0
+CXE.US,D,20230919,000000,3.29,3.32,3.28,3.29,83798,0
+CXE.US,D,20230920,000000,3.3,3.31,3.28,3.31,50050,0
+CXE.US,D,20230921,000000,3.29,3.29,3.23,3.24,113527,0
+CXE.US,D,20230922,000000,3.25,3.26,3.23,3.25,49433,0
+CXE.US,D,20230925,000000,3.25,3.25,3.19,3.22,121062,0
+CXE.US,D,20230926,000000,3.21,3.21,3.13,3.14,105121,0
+CXE.US,D,20230927,000000,3.14,3.1778,3.13,3.13,76129,0
+CXE.US,D,20230928,000000,3.13,3.14,3.12,3.13,96317,0
+CXE.US,D,20230929,000000,3.17,3.18,3.12,3.12,126520,0
+CXE.US,D,20231002,000000,3.14,3.18,3.09,3.11,137531,0
+CXE.US,D,20231003,000000,3.09,3.11,3.055,3.1,62358,0
+CXE.US,D,20231004,000000,3.11,3.13,3.07,3.09,82067,0
+CXE.US,D,20231005,000000,3.09,3.11,3.055,3.08,66824,0
+CXE.US,D,20231006,000000,3.08,3.0846,3.05,3.07,85714,0
+CXE.US,D,20231009,000000,3.09,3.095,3.07,3.08,27386,0
+CXE.US,D,20231010,000000,3.08,3.1296,3.08,3.12,34412,0
+CXE.US,D,20231011,000000,3.14,3.21,3.1,3.15,107190,0
+CXE.US,D,20231012,000000,3.16,3.17,3.11,3.13,115436,0
+CXE.US,D,20231013,000000,3.17,3.17,3.11,3.15,103400,0
+CXE.US,D,20231016,000000,3.15,3.15,3.07,3.09,133969,0
+CXE.US,D,20231017,000000,3.07,3.09,3.02,3.06,227172,0
+CXE.US,D,20231018,000000,3.06,3.06,3.01,3.03,98507,0
+CXE.US,D,20231019,000000,3.01,3.03,2.99,3,91472,0
+CXE.US,D,20231020,000000,3.01,3.03,3,3.01,37981,0
+CXE.US,D,20231023,000000,3.02,3.06,2.95,3,151687,0
+CXE.US,D,20231024,000000,3.01,3.03,2.975,3.02,86922,0
+CXE.US,D,20231025,000000,3.01,3.02,2.98,3,141704,0
+CXE.US,D,20231026,000000,3,3.04,3,3.04,63017,0
+CXE.US,D,20231027,000000,3.04,3.04,3.01,3.04,62855,0
+CXE.US,D,20231030,000000,3.05,3.06,3.01,3.05,69670,0
+CXE.US,D,20231031,000000,3.07,3.07,3.02,3.04,116985,0
+CXE.US,D,20231101,000000,3.06,3.11,3.04,3.07,83653,0
+CXE.US,D,20231102,000000,3.11,3.15,3.1,3.11,65527,0
+CXE.US,D,20231103,000000,3.16,3.24,3.13,3.24,114404,0
+CXE.US,D,20231106,000000,3.24,3.24,3.17,3.19,50264,0
+CXE.US,D,20231107,000000,3.22,3.27,3.15,3.2,159748,0
+CXE.US,D,20231108,000000,3.22,3.2228,3.1838,3.22,128118,0
+CXE.US,D,20231109,000000,3.22,3.24,3.16,3.16,55713,0
+CXE.US,D,20231110,000000,3.18,3.25,3.18,3.21,53207,0
+CXE.US,D,20231113,000000,3.21,3.24,3.185,3.22,107474,0
+CXE.US,D,20231114,000000,3.27,3.36,3.2401,3.34,297619,0
+CXE.US,D,20231115,000000,3.34,3.34,3.28,3.29,37037,0
+CXE.US,D,20231116,000000,3.32,3.42,3.32,3.38,103595,0
+CXE.US,D,20231117,000000,3.37,3.39,3.33,3.36,41230,0
+CXE.US,D,20231120,000000,3.35,3.38,3.3,3.33,253721,0
+CXE.US,D,20231121,000000,3.34,3.34,3.3,3.32,80411,0
+CXE.US,D,20231122,000000,3.33,3.37,3.3,3.31,195787,0
+CXE.US,D,20231124,000000,3.32,3.37,3.31,3.37,54223,0
+CXE.US,D,20231127,000000,3.36,3.36,3.31,3.32,141408,0
+CXE.US,D,20231128,000000,3.33,3.36,3.3261,3.35,97277,0
+CXE.US,D,20231129,000000,3.37,3.4,3.37,3.39,137921,0
+CXE.US,D,20231130,000000,3.43,3.43,3.38,3.39,156193,0
+CXE.US,D,20231201,000000,3.41,3.55,3.41,3.52,108023,0
+CXE.US,D,20231204,000000,3.53,3.55,3.47,3.48,96876,0
+CXE.US,D,20231205,000000,3.51,3.54,3.47,3.48,91318,0
+CXE.US,D,20231206,000000,3.5,3.54,3.47,3.49,24011,0
+CXE.US,D,20231207,000000,3.5,3.5,3.48,3.5,63159,0
+CXE.US,D,20231208,000000,3.49,3.493,3.44,3.46,88300,0
+CXE.US,D,20231211,000000,3.46,3.48,3.45,3.47,82762,0
+CXE.US,D,20231212,000000,3.47,3.51,3.46,3.48,45292,0
+CXE.US,D,20231213,000000,3.5,3.54,3.47,3.51,102352,0
+CXE.US,D,20231214,000000,3.52,3.569,3.52,3.56,85907,0
+CXE.US,D,20231215,000000,3.56,3.6,3.49,3.53,122434,0
+CXE.US,D,20231218,000000,3.54,3.5698,3.52,3.54,56808,0
+CXE.US,D,20231219,000000,3.54,3.58,3.53,3.54,111219,0
+CXE.US,D,20231220,000000,3.55,3.57,3.54,3.56,76153,0
+CXE.US,D,20231221,000000,3.56,3.5887,3.56,3.57,78425,0
+CXE.US,D,20231222,000000,3.58,3.589,3.52,3.57,74121,0
+CXE.US,D,20231226,000000,3.59,3.59,3.55,3.56,116827,0
+CXE.US,D,20231227,000000,3.58,3.59,3.53,3.55,309088,0
+CXE.US,D,20231228,000000,3.55,3.57,3.53,3.54,93942,0
+CXE.US,D,20231229,000000,3.55,3.6,3.52,3.55,222001,0
+CXE.US,D,20240102,000000,3.55,3.63,3.55,3.63,117968,0
+CXE.US,D,20240103,000000,3.64,3.64,3.59,3.6,85169,0
+CXE.US,D,20240104,000000,3.62,3.6229,3.55,3.57,63978,0
+CXE.US,D,20240105,000000,3.59,3.59,3.55,3.56,51377,0
+CXE.US,D,20240108,000000,3.59,3.63,3.58,3.63,54184,0
+CXE.US,D,20240109,000000,3.63,3.63,3.58,3.6,89967,0
+CXE.US,D,20240110,000000,3.63,3.65,3.61,3.63,28785,0
+CXE.US,D,20240111,000000,3.63,3.64,3.59,3.605,35414,0
+CXE.US,D,20240112,000000,3.64,3.6499,3.61,3.62,15104,0
+CXE.US,D,20240116,000000,3.59,3.64,3.585,3.6,24799,0
+CXE.US,D,20240117,000000,3.59,3.6,3.53,3.54,47023,0
+CXE.US,D,20240118,000000,3.56,3.58,3.52,3.54,33858,0
+CXE.US,D,20240119,000000,3.55,3.55,3.46,3.5,85987,0
+CXE.US,D,20240122,000000,3.53,3.56,3.51,3.51,74283,0
+CXE.US,D,20240123,000000,3.52,3.55,3.51,3.52,51670,0
+CXE.US,D,20240124,000000,3.55,3.55,3.5,3.51,22281,0
+CXE.US,D,20240125,000000,3.53,3.55,3.53,3.53,30438,0
+CXE.US,D,20240126,000000,3.53,3.5501,3.47,3.52,99894,0
+CXE.US,D,20240129,000000,3.52,3.55,3.49,3.55,78167,0
+CXE.US,D,20240130,000000,3.55,3.56,3.5394,3.56,31972,0
+CXE.US,D,20240131,000000,3.6,3.6,3.56,3.58,54316,0
+CXE.US,D,20240201,000000,3.61,3.63,3.61,3.62,35034,0
+CXE.US,D,20240202,000000,3.6,3.6,3.57,3.59,49435,0
+CXE.US,D,20240205,000000,3.57,3.58,3.56,3.58,34121,0
+CXE.US,D,20240206,000000,3.58,3.6001,3.55,3.6,77013,0
+CXE.US,D,20240207,000000,3.6,3.62,3.6,3.6,14648,0
+CXE.US,D,20240208,000000,3.59,3.6,3.58,3.59,8915,0
+CXE.US,D,20240209,000000,3.61,3.65,3.61,3.63,66929,0
+CXE.US,D,20240212,000000,3.63,3.67,3.57,3.62,92485,0
+CXE.US,D,20240213,000000,3.58,3.61,3.5699,3.575,56330,0
+CXE.US,D,20240214,000000,3.6,3.6,3.57,3.59,42622,0
+CXE.US,D,20240215,000000,3.59,3.615,3.59,3.61,43687,0
+CXE.US,D,20240216,000000,3.6,3.61,3.5857,3.6,51495,0
+CXE.US,D,20240220,000000,3.61,3.62,3.58,3.6,32018,0
+CXE.US,D,20240221,000000,3.61,3.62,3.6,3.6,16247,0
+CXE.US,D,20240222,000000,3.61,3.62,3.6,3.61,58328,0
+CXE.US,D,20240223,000000,3.6,3.615,3.59,3.59,41793,0
+CXE.US,D,20240226,000000,3.58,3.6,3.56,3.57,76603,0
+CXE.US,D,20240227,000000,3.57,3.58,3.53,3.53,72263,0
+CXE.US,D,20240228,000000,3.53,3.58,3.53,3.56,57198,0
+CXE.US,D,20240229,000000,3.57,3.579,3.56,3.57,45125,0
+CXE.US,D,20240301,000000,3.57,3.6,3.56,3.58,41443,0
+CXE.US,D,20240304,000000,3.59,3.591,3.58,3.58,44786,0
+CXE.US,D,20240305,000000,3.59,3.6104,3.57,3.61,73069,0
+CXE.US,D,20240306,000000,3.61,3.64,3.61,3.64,54982,0
+CXE.US,D,20240307,000000,3.66,3.66,3.6,3.6199,51591,0
+CXE.US,D,20240308,000000,3.64,3.64,3.62,3.62,30165,0
+CXE.US,D,20240311,000000,3.62,3.64,3.62,3.63,40584,0
+CXE.US,D,20240312,000000,3.6,3.64,3.6,3.62,55933,0
+CXE.US,D,20240313,000000,3.62,3.6301,3.61,3.62,42361,0
+CXE.US,D,20240314,000000,3.63,3.63,3.555,3.56,107804,0
+CXE.US,D,20240315,000000,3.58,3.59,3.57,3.58,30270,0
+CXE.US,D,20240318,000000,3.57,3.62,3.57,3.6101,41335,0
+CXE.US,D,20240319,000000,3.63,3.63,3.62,3.63,24319,0
+CXE.US,D,20240320,000000,3.63,3.63,3.58,3.59,114564,0
+CXE.US,D,20240321,000000,3.58,3.6,3.57,3.58,129047,0
+CXE.US,D,20240322,000000,3.6,3.62,3.58,3.58,87370,0
+CXE.US,D,20240325,000000,3.57,3.585,3.56,3.57,92837,0
+CXE.US,D,20240326,000000,3.58,3.58,3.56,3.56,106977,0
+CXE.US,D,20240327,000000,3.56,3.6011,3.56,3.58,131093,0
+CXE.US,D,20240328,000000,3.6,3.63,3.55,3.63,223508,0
+CXE.US,D,20240401,000000,3.62,3.62,3.57,3.57,85008,0
+CXE.US,D,20240402,000000,3.56,3.62,3.56,3.58,40397,0
+CXE.US,D,20240403,000000,3.56,3.57,3.54,3.57,46969,0
+CXE.US,D,20240404,000000,3.56,3.57,3.54,3.54,35740,0
+CXE.US,D,20240405,000000,3.53,3.55,3.51,3.535,58206,0
+CXE.US,D,20240408,000000,3.52,3.54,3.52,3.54,13145,0
+CXE.US,D,20240409,000000,3.53,3.54,3.53,3.54,35358,0
+CXE.US,D,20240410,000000,3.52,3.5283,3.5,3.5,37411,0
+CXE.US,D,20240411,000000,3.52,3.52,3.5,3.5,53521,0
+CXE.US,D,20240412,000000,3.5,3.52,3.494,3.52,8187,0
+CXE.US,D,20240415,000000,3.5,3.51,3.485,3.495,50376,0
+CXE.US,D,20240416,000000,3.46,3.5,3.46,3.49,19265,0
+CXE.US,D,20240417,000000,3.49,3.4904,3.4752,3.49,12368,0
+CXE.US,D,20240418,000000,3.48,3.5,3.4795,3.48,7049,0
+CXE.US,D,20240419,000000,3.5,3.5,3.48,3.48,19227,0
+CXE.US,D,20240422,000000,3.48,3.5,3.46,3.49,85712,0
+CXE.US,D,20240423,000000,3.48,3.51,3.48,3.495,39971,0
+CXE.US,D,20240424,000000,3.49,3.51,3.49,3.5,29801,0
+CXE.US,D,20240425,000000,3.49,3.52,3.4603,3.515,144832,0
+CXE.US,D,20240426,000000,3.51,3.54,3.505,3.51,127297,0
+CXE.US,D,20240429,000000,3.53,3.58,3.51,3.52,24679,0
+CXE.US,D,20240430,000000,3.54,3.54,3.52,3.53,43867,0
+CXE.US,D,20240501,000000,3.54,3.57,3.53,3.535,85703,0
+CXE.US,D,20240502,000000,3.54,3.57,3.54,3.57,40738,0
+CXE.US,D,20240503,000000,3.59,3.62,3.585,3.59,111344,0
+CXE.US,D,20240506,000000,3.59,3.61,3.59,3.6,27837,0
+CXE.US,D,20240507,000000,3.61,3.63,3.61,3.62,61985,0
+CXE.US,D,20240508,000000,3.61,3.64,3.595,3.635,25370,0
+CXE.US,D,20240509,000000,3.65,3.65,3.61,3.615,32072,0
+CXE.US,D,20240510,000000,3.61,3.64,3.61,3.61,5563,0
+CXE.US,D,20240513,000000,3.62,3.62,3.59,3.605,40917,0
+CXE.US,D,20240514,000000,3.61,3.62,3.56,3.58,67573,0
+CXE.US,D,20240515,000000,3.61,3.64,3.61,3.61,48930,0
+CXE.US,D,20240516,000000,3.61,3.62,3.6,3.61,28719,0
+CXE.US,D,20240517,000000,3.6,3.65,3.6,3.625,12660,0
+CXE.US,D,20240520,000000,3.61,3.64,3.61,3.62,111262,0
+CXE.US,D,20240521,000000,3.63,3.65,3.6,3.605,26684,0
+CXE.US,D,20240522,000000,3.61,3.64,3.59,3.59,42601,0
+CXE.US,D,20240523,000000,3.59,3.61,3.575,3.58,29390,0
+CXE.US,D,20240524,000000,3.6,3.62,3.58,3.58,69099,0
+CXE.US,D,20240528,000000,3.58,3.6,3.56,3.57,70167,0
+CXE.US,D,20240529,000000,3.58,3.58,3.53,3.53,22622,0
+CXE.US,D,20240530,000000,3.55,3.57,3.53,3.54,55954,0
+CXE.US,D,20240531,000000,3.57,3.58,3.54,3.565,57095,0
+CXE.US,D,20240603,000000,3.58,3.6,3.58,3.585,31243,0
+CXE.US,D,20240604,000000,3.64,3.64,3.6,3.61,65654,0
+CXE.US,D,20240605,000000,3.63,3.64,3.61,3.625,66022,0
+CXE.US,D,20240606,000000,3.62,3.64,3.62,3.635,36824,0
+CXE.US,D,20240607,000000,3.61,3.64,3.61,3.615,41948,0
+CXE.US,D,20240610,000000,3.61,3.63,3.61,3.625,52010,0
+CXE.US,D,20240611,000000,3.62,3.64,3.62,3.6297,43378,0
+CXE.US,D,20240612,000000,3.65,3.68,3.62,3.62,44696,0
+CXE.US,D,20240613,000000,3.65,3.69,3.65,3.69,35820,0
+CXE.US,D,20240614,000000,3.68,3.76,3.68,3.71,55961,0
+CXE.US,D,20240617,000000,3.7,3.7044,3.6901,3.7,11363,0
+CXE.US,D,20240618,000000,3.68,3.7,3.68,3.7,31672,0
+CXE.US,D,20240620,000000,3.68,3.69,3.65,3.67,34838,0
+CXE.US,D,20240621,000000,3.68,3.7,3.67,3.68,17486,0
+CXE.US,D,20240624,000000,3.69,3.69,3.676,3.68,17069,0
+CXE.US,D,20240625,000000,3.68,3.7,3.62,3.68,52516,0
+CXE.US,D,20240626,000000,3.65,3.7,3.65,3.69,28329,0
+CXE.US,D,20240627,000000,3.68,3.72,3.68,3.69,52751,0
+CXE.US,D,20240628,000000,3.74,3.74,3.7,3.71,47363,0
+CXE.US,D,20240701,000000,3.7,3.74,3.69,3.7,43851,0
+CXE.US,D,20240702,000000,3.69,3.74,3.69,3.7,48550,0
+CXE.US,D,20240703,000000,3.71,3.76,3.71,3.74,25754,0
+CXE.US,D,20240705,000000,3.69,3.74,3.69,3.72,212005,0
+CXE.US,D,20240708,000000,3.72,3.7499,3.71,3.73,49078,0
+CXE.US,D,20240709,000000,3.71,3.77,3.71,3.74,28037,0
+CXE.US,D,20240710,000000,3.73,3.77,3.73,3.737,66221,0
+CXE.US,D,20240711,000000,3.74,3.7755,3.74,3.775,45282,0
+CXE.US,D,20240712,000000,3.76,3.7787,3.75,3.765,41165,0
+CXE.US,D,20240715,000000,3.75,3.775,3.74,3.755,33624,0
+CXE.US,D,20240716,000000,3.74,3.75,3.72,3.74,78984,0
+CXE.US,D,20240717,000000,3.71,3.74,3.62,3.72,103471,0
+CXE.US,D,20240718,000000,3.72,3.72,3.705,3.705,25294,0
+CXE.US,D,20240719,000000,3.69,3.71,3.6647,3.7,26648,0
+CXE.US,D,20240722,000000,3.7,3.7197,3.69,3.7,37356,0
+CXE.US,D,20240723,000000,3.69,3.72,3.69,3.715,20962,0
+CXE.US,D,20240724,000000,3.71,3.711,3.69,3.695,44889,0
+CXE.US,D,20240725,000000,3.71,3.728,3.704,3.7106,29092,0
+CXE.US,D,20240726,000000,3.71,3.74,3.71,3.735,55480,0
+CXE.US,D,20240729,000000,3.7479,3.7479,3.73,3.73,25309,0
+CXE.US,D,20240730,000000,3.72,3.74,3.7,3.73,89516,0
+CXE.US,D,20240731,000000,3.75,3.75,3.7301,3.75,36670,0
+CXE.US,D,20240801,000000,3.75,3.78,3.75,3.76,100662,0
+CXE.US,D,20240802,000000,3.78,3.81,3.78,3.8099,41775,0
+CXE.US,D,20240805,000000,3.83,3.83,3.75,3.75,60000,0
+CXE.US,D,20240806,000000,3.75,3.8,3.75,3.79,35564,0
+CXE.US,D,20240807,000000,3.79,3.845,3.79,3.835,43256,0
+CXE.US,D,20240808,000000,3.81,3.82,3.81,3.82,49634,0
+CXE.US,D,20240809,000000,3.81,3.83,3.81,3.82,12274,0
+CXE.US,D,20240812,000000,3.83,3.84,3.83,3.835,33064,0
+CXE.US,D,20240813,000000,3.83,3.85,3.82,3.85,39061,0
+CXE.US,D,20240814,000000,3.83,3.86,3.8199,3.835,44688,0
+CXE.US,D,20240815,000000,3.82,3.85,3.82,3.845,19623,0
+CXE.US,D,20240816,000000,3.84,3.87,3.84,3.85,41888,0
+CXE.US,D,20240819,000000,3.84,3.86,3.84,3.85,47804,0
+CXE.US,D,20240820,000000,3.84,3.865,3.82,3.82,73766,0
+CXE.US,D,20240821,000000,3.83,3.8503,3.83,3.83,33477,0
+CXE.US,D,20240822,000000,3.83,3.84,3.82,3.83,84872,0
+CXE.US,D,20240823,000000,3.8301,3.86,3.8301,3.86,19029,0
+CXE.US,D,20240826,000000,3.85,3.88,3.83,3.88,46426,0
+CXE.US,D,20240827,000000,3.86,3.86,3.81,3.8388,21900,0
+CXE.US,D,20240828,000000,3.84,3.85,3.83,3.83,19811,0
+CXE.US,D,20240829,000000,3.84,3.86,3.83,3.85,47727,0
+CXE.US,D,20240830,000000,3.86,3.87,3.85,3.865,80295,0
+CXE.US,D,20240903,000000,3.87,3.9,3.8679,3.9,38359,0
+CXE.US,D,20240904,000000,3.88,3.9,3.88,3.8992,22816,0
+CXE.US,D,20240905,000000,3.89,3.91,3.86,3.88,157036,0
+CXE.US,D,20240906,000000,3.87,3.9,3.87,3.8999,30031,0
+CXE.US,D,20240909,000000,3.9,3.9,3.89,3.899,11509,0
+CXE.US,D,20240910,000000,3.9,3.9,3.89,3.89,16509,0
+CXE.US,D,20240911,000000,3.9,3.925,3.8992,3.915,90175,0
+CXE.US,D,20240912,000000,3.93,3.94,3.92,3.935,33185,0
+CXE.US,D,20240913,000000,3.93,3.96,3.93,3.95,24135,0
+CXE.US,D,20240916,000000,3.94,3.97,3.94,3.96,54812,0
+CXE.US,D,20240917,000000,3.94,3.95,3.93,3.93,87155,0
+CXE.US,D,20240918,000000,3.92,3.9376,3.92,3.93,36058,0
+CXE.US,D,20240919,000000,3.92,3.94,3.92,3.93,26100,0
+CXE.US,D,20240920,000000,3.93,4,3.925,3.96,31012,0
+CXE.US,D,20240923,000000,3.94,3.95,3.93,3.935,21844,0
+CXE.US,D,20240924,000000,3.93,3.9499,3.93,3.935,28398,0
+CXE.US,D,20240925,000000,3.95,3.96,3.94,3.945,24811,0
+CXE.US,D,20240926,000000,3.9401,3.955,3.935,3.94,46246,0
+CXE.US,D,20240927,000000,3.94,4.01,3.94,4,103417,0
+CXE.US,D,20240930,000000,4.027,4.027,3.98,4.005,62130,0
+CXE.US,D,20241001,000000,4.01,4.0108,3.98,3.99,59198,0
+CXE.US,D,20241002,000000,3.96,4.005,3.945,3.98,253596,0
+CXE.US,D,20241003,000000,3.98,4,3.97,3.9717,23924,0
+CXE.US,D,20241004,000000,3.96,3.96,3.915,3.92,125340,0
+CXE.US,D,20241007,000000,3.92,3.93,3.9119,3.9119,14814,0
+CXE.US,D,20241008,000000,3.91,3.93,3.91,3.92,36900,0
+CXE.US,D,20241009,000000,3.91,3.96,3.91,3.945,109650,0
+CXE.US,D,20241010,000000,3.95,3.95,3.9219,3.93,171690,0
+CXE.US,D,20241011,000000,3.92,3.9268,3.9,3.915,72800,0
+CXE.US,D,20241014,000000,3.93,3.97,3.915,3.94,124538,0
+CXE.US,D,20241015,000000,3.93,3.94,3.9,3.9,151732,0
+CXE.US,D,20241016,000000,3.9,3.93,3.9,3.92,33065,0
+CXE.US,D,20241017,000000,3.91,3.995,3.9021,3.9857,148653,0
+CXE.US,D,20241018,000000,3.98,3.9997,3.95,3.96,182254,0
+CXE.US,D,20241021,000000,3.95,3.9509,3.92,3.92,26213,0
+CXE.US,D,20241022,000000,3.91,3.92,3.892,3.905,106290,0
+CXE.US,D,20241023,000000,3.89,3.9,3.85,3.85,46404,0
+CXE.US,D,20241024,000000,3.85,3.85,3.805,3.83,208294,0
+CXE.US,D,20241025,000000,3.84,3.86,3.81,3.815,83146,0
+CXE.US,D,20241028,000000,3.83,3.87,3.82,3.84,72731,0
+CXE.US,D,20241029,000000,3.82,3.82,3.79,3.79,39757,0
+CXE.US,D,20241030,000000,3.79,3.82,3.74,3.79,271278,0
+CXE.US,D,20241031,000000,3.82,3.84,3.777,3.84,67253,0
+CXE.US,D,20241101,000000,3.83,3.85,3.8,3.81,53519,0
+CXE.US,D,20241104,000000,3.83,3.85,3.81,3.82,40092,0
+CXE.US,D,20241105,000000,3.82,3.835,3.815,3.825,59931,0
+CXE.US,D,20241106,000000,3.8,3.84,3.76,3.8,145641,0
+CXE.US,D,20241107,000000,3.8,3.86,3.8,3.86,37237,0
+CXE.US,D,20241108,000000,3.84,3.88,3.83,3.85,98108,0
+CXE.US,D,20241111,000000,3.83,3.86,3.83,3.84,46990,0
+CXE.US,D,20241112,000000,3.83,3.83,3.8,3.805,53394,0
+CXE.US,D,20241113,000000,3.83,3.86,3.82,3.82,23110,0
+CXE.US,D,20241114,000000,3.82,3.8868,3.79,3.8,153274,0
+CXE.US,D,20241115,000000,3.81,3.81,3.78,3.7994,21233,0
+CXE.US,D,20241118,000000,3.785,3.8,3.76,3.78,59648,0
+CXE.US,D,20241119,000000,3.78,3.79,3.77,3.785,62056,0
+CXE.US,D,20241120,000000,3.7601,3.79,3.7601,3.785,39448,0
+CXE.US,D,20241121,000000,3.7823,3.8,3.78,3.79,21853,0
+CXE.US,D,20241122,000000,3.785,3.86,3.77,3.78,132494,0
+CXE.US,D,20241125,000000,3.81,3.8118,3.79,3.795,130493,0
+CXE.US,D,20241126,000000,3.8,3.8,3.77,3.79,32342,0
+CXE.US,D,20241127,000000,3.8,3.86,3.79,3.82,104950,0
+CXE.US,D,20241129,000000,3.8583,3.88,3.84,3.88,81922,0
+CXE.US,D,20241202,000000,3.86,3.89,3.85,3.88,83323,0
+CXE.US,D,20241203,000000,3.89,3.89,3.86,3.86,74860,0
+CXE.US,D,20241204,000000,3.8598,3.88,3.84,3.86,126653,0
+CXE.US,D,20241205,000000,3.85,3.865,3.84,3.85,18248,0
+CXE.US,D,20241206,000000,3.86,3.8674,3.84,3.85,42889,0
+CXE.US,D,20241209,000000,3.845,3.9065,3.84,3.87,214083,0
+CXE.US,D,20241210,000000,3.87,3.9,3.86,3.87,49353,0
+CXE.US,D,20241211,000000,3.89,3.9,3.8715,3.875,38330,0
+CXE.US,D,20241212,000000,3.8711,3.88,3.84,3.85,106251,0
+CXE.US,D,20241213,000000,3.845,3.85,3.76,3.79,139150,0
+CXE.US,D,20241216,000000,3.7884,3.84,3.78,3.8,103390,0
+CXE.US,D,20241217,000000,3.77,3.83,3.735,3.735,131053,0
+CXE.US,D,20241218,000000,3.7298,3.77,3.7,3.71,158033,0
+CXE.US,D,20241219,000000,3.65,3.7,3.63,3.65,279912,0
+CXE.US,D,20241220,000000,3.65,3.69,3.64,3.66,99420,0
+CXE.US,D,20241223,000000,3.65,3.66,3.63,3.63,168131,0
+CXE.US,D,20241224,000000,3.72,3.72,3.62,3.65,83713,0
+CXE.US,D,20241226,000000,3.6495,3.68,3.63,3.67,121096,0
+CXE.US,D,20241227,000000,3.6508,3.67,3.64,3.65,51813,0
+CXE.US,D,20241230,000000,3.66,3.69,3.64,3.66,123676,0
+CXE.US,D,20241231,000000,3.7057,3.7057,3.66,3.68,144278,0
+CXE.US,D,20250102,000000,3.685,3.7,3.67,3.685,123704,0
+CXE.US,D,20250103,000000,3.7,3.715,3.68,3.705,103143,0
+CXE.US,D,20250106,000000,3.69,3.7092,3.67,3.68,84819,0
+CXE.US,D,20250107,000000,3.6795,3.69,3.665,3.68,84019,0
+CXE.US,D,20250108,000000,3.68,3.69,3.67,3.675,88603,0
+CXE.US,D,20250110,000000,3.66,3.66,3.63,3.63,61531,0
+CXE.US,D,20250113,000000,3.625,3.63,3.6,3.63,97360,0
+CXE.US,D,20250114,000000,3.61,3.62,3.6,3.6,36981,0
+CXE.US,D,20250115,000000,3.6369,3.69,3.62,3.66,117908,0
+CXE.US,D,20250116,000000,3.67,3.76,3.67,3.76,108460,0
+CXE.US,D,20250117,000000,3.73,3.75,3.715,3.73,81665,0
+CXE.US,D,20250121,000000,3.78,3.78,3.72,3.75,35890,0
+CXE.US,D,20250122,000000,3.74,3.74,3.7,3.71,52207,0
+CXE.US,D,20250123,000000,3.71,3.71,3.68,3.68,80458,0
+CXE.US,D,20250124,000000,3.67,3.7,3.67,3.7,79594,0
+CXE.US,D,20250127,000000,3.695,3.74,3.692,3.71,61244,0
+CXE.US,D,20250128,000000,3.71,3.738,3.69,3.72,61618,0
+CXE.US,D,20250129,000000,3.705,3.72,3.67,3.69,174874,0
+CXE.US,D,20250130,000000,3.71,3.725,3.7,3.72,48251,0
+CXE.US,D,20250131,000000,3.7495,3.76,3.71,3.75,96375,0
+CXE.US,D,20250203,000000,3.7663,3.78,3.725,3.73,94334,0
+CXE.US,D,20250204,000000,3.73,3.76,3.72,3.74,134003,0
+CXE.US,D,20250205,000000,3.7478,3.7692,3.74,3.75,93179,0
+CXE.US,D,20250206,000000,3.7697,3.785,3.75,3.7625,84740,0
+CXE.US,D,20250207,000000,3.75,3.78,3.74,3.75,138017,0
+CXE.US,D,20250210,000000,3.79,3.81,3.74,3.8,235936,0
+CXE.US,D,20250211,000000,3.8,3.8,3.76,3.77,64187,0
+CXE.US,D,20250212,000000,3.73,3.77,3.71,3.72,155288,0
+CXE.US,D,20250213,000000,3.7181,3.77,3.7181,3.73,93007,0
+CXE.US,D,20250214,000000,3.7511,3.77,3.74,3.75,41773,0
+CXE.US,D,20250218,000000,3.7401,3.77,3.74,3.75,49830,0
+CXE.US,D,20250219,000000,3.755,3.785,3.755,3.78,59390,0
+CXE.US,D,20250220,000000,3.78,3.8,3.77,3.78,65696,0
+CXE.US,D,20250221,000000,3.77,3.83,3.77,3.795,78251,0
+CXE.US,D,20250224,000000,3.79,3.82,3.78,3.8065,58306,0
+CXE.US,D,20250225,000000,3.81,3.845,3.79,3.79,99667,0
+CXE.US,D,20250226,000000,3.815,3.85,3.79,3.82,101735,0
+CXE.US,D,20250227,000000,3.81,3.83,3.8001,3.82,75101,0
+CXE.US,D,20250228,000000,3.8291,3.83,3.8195,3.82,52055,0
+CXE.US,D,20250303,000000,3.8168,3.85,3.81,3.845,90154,0
+CXE.US,D,20250304,000000,3.8385,3.845,3.82,3.82,86072,0
+CXE.US,D,20250305,000000,3.8392,3.8392,3.8,3.82,40632,0
+CXE.US,D,20250306,000000,3.8,3.83,3.8,3.8,105429,0
+CXE.US,D,20250307,000000,3.81,3.83,3.76,3.76,76424,0
+CXE.US,D,20250310,000000,3.78,3.8195,3.76,3.76,43746,0
+CXE.US,D,20250311,000000,3.76,3.7815,3.74,3.75,43439,0
+CXE.US,D,20250312,000000,3.76,3.76,3.73,3.74,49899,0
+CXE.US,D,20250313,000000,3.74,3.74,3.71,3.725,77749,0
+CXE.US,D,20250314,000000,3.7048,3.72,3.68,3.69,167271,0
+CXE.US,D,20250317,000000,3.71,3.72,3.69,3.69,68680,0
+CXE.US,D,20250318,000000,3.69,3.69,3.67,3.68,73682,0
+CXE.US,D,20250319,000000,3.67,3.685,3.665,3.67,71637,0
+CXE.US,D,20250320,000000,3.68,3.73,3.68,3.7,70251,0
+CXE.US,D,20250321,000000,3.7079,3.72,3.7,3.71,25256,0
+CXE.US,D,20250324,000000,3.72,3.7312,3.715,3.7299,39722,0
+CXE.US,D,20250325,000000,3.74,3.745,3.71,3.71,78658,0
+CXE.US,D,20250326,000000,3.72,3.72,3.69,3.69,60396,0
+CXE.US,D,20250327,000000,3.69,3.7,3.66,3.67,45833,0
+CXE.US,D,20250328,000000,3.68,3.7,3.67,3.68,39557,0
+CXE.US,D,20250331,000000,3.7083,3.72,3.68,3.69,40665,0
+CXE.US,D,20250401,000000,3.7,3.73,3.7,3.705,44109,0
+CXE.US,D,20250402,000000,3.7024,3.71,3.69,3.7,58658,0
+CXE.US,D,20250403,000000,3.6898,3.73,3.66,3.71,49866,0
+CXE.US,D,20250404,000000,3.7,3.73,3.67,3.68,96900,0
+CXE.US,D,20250407,000000,3.6665,3.6665,3.61,3.63,211623,0
+CXE.US,D,20250408,000000,3.6,3.65,3.54,3.54,129159,0
+CXE.US,D,20250409,000000,3.47,3.5299,3.4121,3.52,184261,0
+CXE.US,D,20250410,000000,3.485,3.4999,3.4,3.41,88039,0
+CXE.US,D,20250411,000000,3.43,3.45,3.38,3.43,106327,0
+CXE.US,D,20250414,000000,3.48,3.5,3.46,3.48,95811,0
+CXE.US,D,20250415,000000,3.48,3.51,3.46,3.48,106031,0
+CXE.US,D,20250416,000000,3.455,3.49,3.44,3.48,115267,0
+CXE.US,D,20250417,000000,3.48,3.51,3.47,3.49,41731,0
+CXE.US,D,20250421,000000,3.4879,3.4879,3.44,3.46,137344,0
+CXE.US,D,20250422,000000,3.47,3.47,3.44,3.46,81768,0
+CXE.US,D,20250423,000000,3.4723,3.51,3.47,3.48,47016,0
+CXE.US,D,20250424,000000,3.5,3.53,3.5,3.505,73810,0
+CXE.US,D,20250425,000000,3.53,3.55,3.52,3.52,82322,0
+CXE.US,D,20250428,000000,3.5387,3.54,3.515,3.54,69481,0
+CXE.US,D,20250429,000000,3.53,3.5401,3.52,3.54,26233,0
+CXE.US,D,20250430,000000,3.52,3.57,3.52,3.57,83526,0
+CXE.US,D,20250501,000000,3.59,3.6,3.57,3.58,59280,0
+CXE.US,D,20250502,000000,3.61,3.61,3.58,3.585,37955,0
+CXE.US,D,20250505,000000,3.57,3.591,3.54,3.54,169417,0
+CXE.US,D,20250506,000000,3.56,3.58,3.54,3.575,70601,0
+CXE.US,D,20250507,000000,3.565,3.5908,3.565,3.58,57848,0
+CXE.US,D,20250508,000000,3.59,3.6,3.565,3.57,84426,0
+CXE.US,D,20250509,000000,3.5899,3.6,3.57,3.585,91367,0
+CXE.US,D,20250512,000000,3.59,3.598,3.57,3.58,20850,0
+CXE.US,D,20250513,000000,3.57,3.5854,3.56,3.57,110109,0
+CXE.US,D,20250514,000000,3.57,3.5808,3.55,3.56,36420,0
+CXE.US,D,20250515,000000,3.565,3.6061,3.56,3.57,119387,0
+CXE.US,D,20250516,000000,3.6,3.62,3.57,3.58,41624,0
+CXE.US,D,20250519,000000,3.56,3.57,3.5406,3.57,56535,0
+CXE.US,D,20250520,000000,3.56,3.57,3.55,3.5501,51846,0
+CXE.US,D,20250521,000000,3.54,3.56,3.5,3.51,138885,0
+CXE.US,D,20250522,000000,3.53,3.53,3.49,3.51,25268,0
+CXE.US,D,20250523,000000,3.52,3.52,3.49,3.49,71845,0
+CXE.US,D,20250527,000000,3.52,3.57,3.51,3.55,130932,0
+CXE.US,D,20250528,000000,3.5377,3.54,3.51,3.515,73775,0
+CXE.US,D,20250529,000000,3.53,3.535,3.5,3.53,213960,0
+CXE.US,D,20250530,000000,3.52,3.53,3.5,3.5,110377,0
+CXE.US,D,20250602,000000,3.5,3.53,3.49,3.5,124451,0
+CXE.US,D,20250603,000000,3.53,3.53,3.48,3.49,136997,0
+CXE.US,D,20250604,000000,3.503,3.52,3.49,3.51,110433,0
+CXE.US,D,20250605,000000,3.51,3.54,3.5,3.51,51160,0
+CXE.US,D,20250606,000000,3.501,3.51,3.485,3.5,72431,0
+CXE.US,D,20250609,000000,3.4999,3.53,3.4999,3.5,71691,0
+CXE.US,D,20250610,000000,3.52,3.52,3.485,3.49,125334,0
+CXE.US,D,20250611,000000,3.49,3.53,3.49,3.53,78216,0
+CXE.US,D,20250612,000000,3.521,3.54,3.49,3.53,108907,0
+CXE.US,D,20250613,000000,3.54,3.54,3.51,3.51,101312,0
+CXE.US,D,20250616,000000,3.52,3.5293,3.52,3.52,27142,0
+CXE.US,D,20250617,000000,3.5,3.53,3.5,3.53,96723,0
+CXE.US,D,20250618,000000,3.51,3.54,3.5,3.5,88831,0
+CXE.US,D,20250620,000000,3.515,3.53,3.5001,3.52,54071,0
+CXE.US,D,20250623,000000,3.53,3.53,3.52,3.52,10605,0
+CXE.US,D,20250624,000000,3.52,3.53,3.52,3.53,44437,0
+CXE.US,D,20250625,000000,3.53,3.56,3.51,3.53,87985,0
+CXE.US,D,20250626,000000,3.525,3.5354,3.52,3.53,14754,0
+CXE.US,D,20250627,000000,3.53,3.57,3.52,3.54,74303,0
+CXE.US,D,20250630,000000,3.5608,3.58,3.531,3.58,51966,0
+CXE.US,D,20250701,000000,3.55,3.61,3.55,3.6,130138,0
+CXE.US,D,20250702,000000,3.59,3.59,3.56,3.58,93528,0
+CXE.US,D,20250703,000000,3.58,3.5985,3.56,3.585,38499,0
+CXE.US,D,20250707,000000,3.5712,3.58,3.56,3.57,32345,0
+CXE.US,D,20250708,000000,3.57,3.57,3.55,3.56,67346,0
+CXE.US,D,20250709,000000,3.57,3.58,3.55,3.575,122733,0
+CXE.US,D,20250710,000000,3.5899,3.61,3.55,3.58,97672,0
+CXE.US,D,20250711,000000,3.56,3.56,3.53,3.55,63662,0
+CXE.US,D,20250714,000000,3.5326,3.55,3.53,3.54,103382,0
+CXE.US,D,20250715,000000,3.52,3.5365,3.5,3.52,215205,0
+CXE.US,D,20250716,000000,3.515,3.5277,3.49,3.5,119355,0
+CXE.US,D,20250717,000000,3.51,3.51,3.46,3.48,74281,0
+CXE.US,D,20250718,000000,3.47,3.48,3.4647,3.48,72732,0
+CXE.US,D,20250721,000000,3.47,3.54,3.45,3.48,268930,0
+CXE.US,D,20250722,000000,3.48,3.5,3.46,3.49,78926,0
+CXE.US,D,20250723,000000,3.49,3.5,3.4547,3.48,122745,0
+CXE.US,D,20250724,000000,3.47,3.48,3.47,3.47,37086,0
+CXE.US,D,20250725,000000,3.49,3.5,3.475,3.49,25511,0
+CXE.US,D,20250728,000000,3.4999,3.5,3.48,3.5,39684,0
+CXE.US,D,20250729,000000,3.49,3.5,3.49,3.49,30905,0
+CXE.US,D,20250730,000000,3.49,3.5,3.49,3.5,35751,0
+CXE.US,D,20250731,000000,3.5155,3.55,3.505,3.55,124466,0
+CXE.US,D,20250801,000000,3.545,3.5696,3.51,3.51,59795,0
+CXE.US,D,20250804,000000,3.54,3.57,3.53,3.57,78136,0
+CXE.US,D,20250805,000000,3.54,3.56,3.54,3.55,32888,0
+CXE.US,D,20250806,000000,3.57,3.6,3.56,3.58,97356,0
+CXE.US,D,20250807,000000,3.57,3.63,3.56,3.6,136847,0
+CXE.US,D,20250808,000000,3.6,3.61,3.58,3.59,21690,0
+CXE.US,D,20250811,000000,3.61,3.61,3.5801,3.585,39879,0
+CXE.US,D,20250812,000000,3.5865,3.59,3.57,3.58,42168,0
+CXE.US,D,20250813,000000,3.5968,3.6,3.58,3.59,28515,0
+CXE.US,D,20250814,000000,3.47,3.6,3.4,3.58,43220,0
+CXE.US,D,20250815,000000,3.57,3.59,3.57,3.58,44299,0
+CXE.US,D,20250818,000000,3.57,3.6,3.57,3.5825,42049,0
+CXE.US,D,20250819,000000,3.551,3.555,3.53,3.55,37485,0
+CXE.US,D,20250820,000000,3.545,3.545,3.52,3.52,57781,0
+CXE.US,D,20250821,000000,3.51,3.52,3.5,3.51,80265,0
+CXE.US,D,20250822,000000,3.51,3.5465,3.51,3.535,85651,0
+CXE.US,D,20250825,000000,3.57,3.61,3.52,3.53,91811,0
+CXE.US,D,20250826,000000,3.5398,3.55,3.53,3.54,84451,0
+CXE.US,D,20250827,000000,3.53,3.58,3.5201,3.54,65306,0
+CXE.US,D,20250828,000000,3.54,3.56,3.52,3.56,85315,0
+CXE.US,D,20250829,000000,3.56,3.58,3.54,3.55,61751,0
+CXE.US,D,20250902,000000,3.54,3.55,3.52,3.54,60837,0
+CXE.US,D,20250903,000000,3.52,3.54,3.52,3.53,112697,0
+CXE.US,D,20250904,000000,3.54,3.553,3.53,3.53,81563,0
+CXE.US,D,20250905,000000,3.56,3.58,3.5599,3.58,62190,0
+CXE.US,D,20250908,000000,3.5977,3.63,3.58,3.62,91697,0
+CXE.US,D,20250909,000000,3.6189,3.66,3.617,3.64,167038,0
+CXE.US,D,20250910,000000,3.6433,3.69,3.64,3.68,83931,0
+CXE.US,D,20250911,000000,3.6996,3.71,3.68,3.71,67136,0
+CXE.US,D,20250912,000000,3.688,3.72,3.688,3.715,46280,0
+CXE.US,D,20250915,000000,3.71,3.75,3.69,3.69,170267,0
+CXE.US,D,20250916,000000,3.665,3.71,3.66,3.69,54641,0
+CXE.US,D,20250917,000000,3.7,3.73,3.7,3.72,158038,0
+CXE.US,D,20250918,000000,3.72,3.72,3.6777,3.71,52303,0
+CXE.US,D,20250919,000000,3.72,3.72,3.67,3.68,143091,0
+CXE.US,D,20250922,000000,3.68,3.72,3.66,3.71,128211,0
+CXE.US,D,20250923,000000,3.706,3.72,3.6805,3.7,61535,0
+CXE.US,D,20250924,000000,3.68,3.71,3.68,3.68,38719,0
+CXE.US,D,20250925,000000,3.6899,3.72,3.65,3.65,45148,0
+CXE.US,D,20250926,000000,3.7,3.71,3.67,3.71,28179,0
+CXE.US,D,20250929,000000,3.69,3.7116,3.69,3.7,55998,0
+CXE.US,D,20250930,000000,3.7293,3.73,3.67,3.72,153783,0
+CXE.US,D,20251001,000000,3.7189,3.72,3.69,3.69,29969,0
+CXE.US,D,20251002,000000,3.7087,3.735,3.7,3.71,138494,0
+CXE.US,D,20251003,000000,3.7098,3.72,3.69,3.71,49645,0
+CXE.US,D,20251006,000000,3.68,3.7187,3.67,3.71,87751,0
+CXE.US,D,20251007,000000,3.7,3.75,3.68,3.75,73826,0
+CXE.US,D,20251008,000000,3.75,3.75,3.7,3.715,56023,0
+CXE.US,D,20251009,000000,3.72,3.73,3.72,3.73,29647,0
+CXE.US,D,20251010,000000,3.73,3.74,3.71,3.74,37765,0
+CXE.US,D,20251013,000000,3.735,3.76,3.735,3.76,34115,0
+CXE.US,D,20251014,000000,3.74,3.74,3.72,3.72,26989,0
+CXE.US,D,20251015,000000,3.74,3.75,3.73,3.73,39419,0
+CXE.US,D,20251016,000000,3.73,3.7448,3.68,3.68,39704,0
+CXE.US,D,20251017,000000,3.71,3.7163,3.68,3.68,122349,0
+CXE.US,D,20251020,000000,3.7016,3.71,3.67,3.7,147000,0
+CXE.US,D,20251021,000000,3.72,3.73,3.7,3.72,66022,0
+CXE.US,D,20251022,000000,3.73,3.76,3.72,3.72,64766,0
+CXE.US,D,20251023,000000,3.73,3.74,3.7202,3.74,18009,0
+CXE.US,D,20251024,000000,3.72,3.8,3.72,3.74,48117,0
+CXE.US,D,20251027,000000,3.7401,3.76,3.72,3.725,53103,0
+CXE.US,D,20251028,000000,3.7284,3.733,3.71,3.715,141167,0
+CXE.US,D,20251029,000000,3.73,3.755,3.72,3.74,130940,0
+CXE.US,D,20251030,000000,3.735,3.77,3.7172,3.77,103563,0
+CXE.US,D,20251031,000000,3.7504,3.78,3.73,3.73,96583,0
+CXE.US,D,20251103,000000,3.73,3.7547,3.73,3.74,36860,0
+CXE.US,D,20251104,000000,3.73,3.7492,3.69,3.72,106646,0
+CXE.US,D,20251105,000000,3.72,3.73,3.69,3.69,87943,0
+CXE.US,D,20251106,000000,3.68,3.72,3.68,3.7,251822,0
+CXE.US,D,20251107,000000,3.701,3.74,3.69,3.73,162279,0
+CXE.US,D,20251110,000000,3.71,3.7355,3.71,3.71,99020,0
+CXE.US,D,20251111,000000,3.7299,3.76,3.71,3.76,114473,0
+CXE.US,D,20251112,000000,3.73,3.79,3.73,3.76,115640,0
+CXE.US,D,20251113,000000,3.76,3.8,3.75,3.7601,70782,0
+CXE.US,D,20251114,000000,3.7665,3.7665,3.75,3.75,26078,0
+CXE.US,D,20251117,000000,3.755,3.7899,3.75,3.75,112556,0
+CXE.US,D,20251118,000000,3.73,3.75,3.72,3.73,85320,0
+CXE.US,D,20251119,000000,3.71,3.7297,3.71,3.71,62468,0
+CXE.US,D,20251120,000000,3.71,3.73,3.68,3.69,59584,0
+CXE.US,D,20251121,000000,3.66,3.69,3.65,3.66,66479,0
+CXE.US,D,20251124,000000,3.668,3.68,3.65,3.66,176498,0
+CXE.US,D,20251125,000000,3.65,3.68,3.65,3.68,139190,0
+CXE.US,D,20251126,000000,3.6635,3.704,3.66,3.68,108903,0
+CXE.US,D,20251128,000000,3.71,3.72,3.69,3.71,139423,0
+CXE.US,D,20251201,000000,3.71,3.71,3.67,3.67,78283,0
+CXE.US,D,20251202,000000,3.69,3.69,3.65,3.67,150633,0
+CXE.US,D,20251203,000000,3.6895,3.72,3.67,3.72,121777,0
+CXE.US,D,20251204,000000,3.69,3.75,3.69,3.74,234225,0
+CXE.US,D,20251205,000000,3.72,3.7365,3.71,3.73,186484,0
+CXE.US,D,20251208,000000,3.72,3.72,3.695,3.72,134496,0
+CXE.US,D,20251209,000000,3.7099,3.74,3.7,3.73,152577,0
+CXE.US,D,20251210,000000,3.71,3.77,3.705,3.7404,301190,0
+CXE.US,D,20251211,000000,3.74,3.77,3.733,3.745,139636,0
+CXE.US,D,20251212,000000,3.73,3.75,3.72,3.72,144399,0
+CXE.US,D,20251215,000000,3.7311,3.7311,3.7101,3.72,35644,0
+CXE.US,D,20251216,000000,3.7,3.74,3.695,3.73,119366,0
+CXE.US,D,20251217,000000,3.72,3.73,3.7,3.71,145608,0
+CXE.US,D,20251218,000000,3.71,3.73,3.7061,3.72,56553,0
+CXE.US,D,20251219,000000,3.72,3.76,3.7145,3.73,205318,0
+CXE.US,D,20251222,000000,3.71,3.73,3.71,3.72,148263,0
+CXE.US,D,20251223,000000,3.71,3.72,3.69,3.7,176548,0
+CXE.US,D,20251224,000000,3.7001,3.71,3.69,3.69,27200,0
+CXE.US,D,20251226,000000,3.68,3.71,3.66,3.7,116650,0
+CXE.US,D,20251229,000000,3.69,3.695,3.63,3.69,296349,0
+CXE.US,D,20251230,000000,3.68,3.71,3.67,3.69,118588,0
+CXE.US,D,20251231,000000,3.72,3.72,3.67,3.7,241714,0
+CXE.US,D,20260102,000000,3.6999,3.71,3.69,3.7,54672,0
+CXE.US,D,20260105,000000,3.695,3.72,3.69,3.72,84684,0
+CXE.US,D,20260106,000000,3.71,3.73,3.7001,3.71,176249,0
+CXE.US,D,20260107,000000,3.715,3.74,3.715,3.725,223631,0
+CXE.US,D,20260108,000000,3.74,3.75,3.73,3.745,157254,0
+CXE.US,D,20260109,000000,3.74,3.78,3.73,3.75,160423,0
+CXE.US,D,20260112,000000,3.74,3.76,3.73,3.75,58723,0
+CXE.US,D,20260113,000000,3.7563,3.7563,3.74,3.752,82471,0
+CXE.US,D,20260114,000000,3.75,3.77,3.7499,3.76,158252,0
+CXE.US,D,20260115,000000,3.77,3.78,3.76,3.77,62857,0
+CXE.US,D,20260116,000000,3.77,3.78,3.76,3.78,60690,0
+CXE.US,D,20260120,000000,3.7534,3.7725,3.73,3.735,148103,0
+CXE.US,D,20260121,000000,3.735,3.74,3.71,3.72,177422,0
+CXE.US,D,20260122,000000,3.72,3.7308,3.71,3.72,73271,0
+CXE.US,D,20260123,000000,3.7114,3.74,3.7114,3.74,44715,0
+CXE.US,D,20260126,000000,3.74,3.74,3.73,3.74,67729,0
+CXE.US,D,20260127,000000,3.7284,3.75,3.72,3.745,45782,0
+CXE.US,D,20260128,000000,3.7484,3.77,3.74,3.77,36209,0
+CXE.US,D,20260129,000000,3.73,3.775,3.73,3.76,84536,0
+CXE.US,D,20260130,000000,3.7799,3.79,3.76,3.78,78544,0
+CXE.US,D,20260202,000000,3.7601,3.78,3.7601,3.77,22453,0
+CXE.US,D,20260203,000000,3.78,3.79,3.775,3.787,46375,0
+CXE.US,D,20260204,000000,3.7534,3.7885,3.7534,3.785,8351,0
+CXE.US,D,20260205,000000,3.76,3.81,3.76,3.81,49435,0
+CXE.US,D,20260206,000000,3.8,3.81,3.7918,3.8,15704,0
+CXE.US,D,20260209,000000,3.82,3.82,3.8,3.805,48033,0
+CXE.US,D,20260210,000000,3.815,3.82,3.81,3.82,17972,0
+CXE.US,D,20260211,000000,3.82,3.84,3.8,3.803,176437,0
+CXE.US,D,20260212,000000,3.81,3.83,3.8,3.825,28181,0
+CXE.US,D,20260213,000000,3.83,3.84,3.82,3.83,56133,0
+CXE.US,D,20260217,000000,3.82,3.88,3.81,3.88,132700,0
+CXE.US,D,20260218,000000,3.84,3.84,3.82,3.84,36083,0
diff --git a/daily/us/nyse stocks/1/dal.us.txt b/daily/us/nyse stocks/1/dal.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fdfd306d14427b29b579e559245c0e08921348d4
--- /dev/null
+++ b/daily/us/nyse stocks/1/dal.us.txt	
@@ -0,0 +1,11625 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAL.US,D,19800102,000000,1096.48,1096.48,1049.84,1049.84,31504,0
+DAL.US,D,19800103,000000,1046.73,1046.73,1029.59,1046.73,47820,0
+DAL.US,D,19800104,000000,1046.73,1060.72,1038.94,1054.48,31393,0
+DAL.US,D,19800107,000000,1054.48,1057.62,1054.48,1054.48,18902,0
+DAL.US,D,19800108,000000,1054.48,1068.5,1049.84,1068.5,69930,0
+DAL.US,D,19800109,000000,1068.5,1099.6,1068.5,1077.79,162311,0
+DAL.US,D,19800110,000000,1077.79,1088.71,1074.7,1088.71,33928,0
+DAL.US,D,19800111,000000,1088.71,1088.71,1068.5,1074.7,19185,0
+DAL.US,D,19800114,000000,1074.7,1074.7,1063.8,1071.6,76228,0
+DAL.US,D,19800115,000000,1068.5,1068.5,1060.72,1068.5,37301,0
+DAL.US,D,19800116,000000,1068.5,1082.48,1054.48,1057.62,65821,0
+DAL.US,D,19800117,000000,1054.48,1054.48,1032.7,1038.94,55192,0
+DAL.US,D,19800118,000000,1038.94,1043.6,1035.83,1038.94,88834,0
+DAL.US,D,19800121,000000,1038.94,1046.73,1038.94,1046.73,42588,0
+DAL.US,D,19800122,000000,1046.73,1057.62,1046.73,1046.73,225829,0
+DAL.US,D,19800123,000000,1046.73,1074.7,1038.94,1068.5,81630,0
+DAL.US,D,19800124,000000,1077.79,1096.48,1077.79,1096.48,18285,0
+DAL.US,D,19800125,000000,1096.48,1096.48,1082.48,1088.71,34825,0
+DAL.US,D,19800128,000000,1088.71,1116.71,1088.71,1116.71,31110,0
+DAL.US,D,19800129,000000,1116.71,1119.81,1096.48,1102.7,111115,0
+DAL.US,D,19800130,000000,1102.7,1105.82,1096.48,1102.7,41914,0
+DAL.US,D,19800131,000000,1113.58,1133.81,1113.58,1124.46,64195,0
+DAL.US,D,19800201,000000,1129.14,1129.14,1115.16,1118.24,45796,0
+DAL.US,D,19800204,000000,1118.24,1121.36,1082.48,1082.48,233029,0
+DAL.US,D,19800205,000000,1076.27,1076.27,1062.28,1076.27,34486,0
+DAL.US,D,19800206,000000,1076.27,1079.37,1048.3,1048.3,37019,0
+DAL.US,D,19800207,000000,1048.3,1057.62,1023.38,1032.7,49509,0
+DAL.US,D,19800208,000000,1032.7,1040.51,1032.7,1037.38,12321,0
+DAL.US,D,19800211,000000,1037.38,1037.38,1018.74,1029.59,67625,0
+DAL.US,D,19800212,000000,1029.59,1032.7,1018.74,1032.7,28183,0
+DAL.US,D,19800213,000000,1032.7,1032.7,1023.38,1026.51,106329,0
+DAL.US,D,19800214,000000,1026.51,1037.38,1026.51,1032.7,17215,0
+DAL.US,D,19800215,000000,1029.59,1029.59,1015.61,1018.74,320061,0
+DAL.US,D,19800219,000000,1015.61,1015.61,1001.6,1001.6,82193,0
+DAL.US,D,19800220,000000,1004.72,1018.74,1004.72,1015.61,20085,0
+DAL.US,D,19800221,000000,1015.61,1018.74,1004.72,1012.49,77409,0
+DAL.US,D,19800222,000000,1007.85,1007.85,990.72,998.49,47820,0
+DAL.US,D,19800225,000000,998.49,1004.72,993.84,998.49,15190,0
+DAL.US,D,19800226,000000,998.49,1001.6,993.84,998.49,10183,0
+DAL.US,D,19800227,000000,998.49,1001.6,993.84,993.84,24587,0
+DAL.US,D,19800228,000000,998.49,998.49,998.49,998.49,9114,0
+DAL.US,D,19800229,000000,998.49,1018.74,998.49,1018.74,11084,0
+DAL.US,D,19800303,000000,1026.51,1043.6,1026.51,1029.59,49115,0
+DAL.US,D,19800304,000000,1029.59,1029.59,998.49,998.49,139805,0
+DAL.US,D,19800305,000000,998.49,998.49,979.83,979.83,63127,0
+DAL.US,D,19800306,000000,973.63,973.63,965.82,973.63,18509,0
+DAL.US,D,19800307,000000,965.82,965.82,948.72,951.84,80904,0
+DAL.US,D,19800310,000000,951.84,954.94,937.87,948.72,41688,0
+DAL.US,D,19800311,000000,976.72,987.62,976.72,984.5,174628,0
+DAL.US,D,19800312,000000,984.5,990.72,979.83,984.5,20196,0
+DAL.US,D,19800313,000000,984.5,984.5,984.5,984.5,14795,0
+DAL.US,D,19800314,000000,984.5,998.49,976.72,990.72,46919,0
+DAL.US,D,19800317,000000,990.72,990.72,979.83,987.62,68692,0
+DAL.US,D,19800318,000000,987.62,990.72,976.72,984.5,65094,0
+DAL.US,D,19800319,000000,984.5,998.49,984.5,990.72,23518,0
+DAL.US,D,19800320,000000,990.72,998.49,987.62,993.84,40000,0
+DAL.US,D,19800321,000000,993.84,1004.72,990.72,1001.6,69201,0
+DAL.US,D,19800324,000000,1001.6,1001.6,968.97,968.97,34486,0
+DAL.US,D,19800325,000000,968.97,979.83,962.72,979.83,30492,0
+DAL.US,D,19800326,000000,984.5,998.49,984.5,990.72,11702,0
+DAL.US,D,19800327,000000,990.72,998.49,959.61,962.72,44388,0
+DAL.US,D,19800328,000000,968.97,984.5,968.97,984.5,70326,0
+DAL.US,D,19800331,000000,984.5,993.84,984.5,987.62,19015,0
+DAL.US,D,19800401,000000,987.62,987.62,973.63,976.72,40394,0
+DAL.US,D,19800402,000000,976.72,979.83,973.63,973.63,7821,0
+DAL.US,D,19800403,000000,973.63,984.5,973.63,979.83,33418,0
+DAL.US,D,19800407,000000,976.72,976.72,962.72,962.72,45513,0
+DAL.US,D,19800408,000000,962.72,962.72,951.84,951.84,35385,0
+DAL.US,D,19800409,000000,951.84,973.63,951.84,973.63,18622,0
+DAL.US,D,19800410,000000,973.63,979.83,962.72,965.82,4784,0
+DAL.US,D,19800411,000000,965.82,965.82,959.61,962.72,10298,0
+DAL.US,D,19800414,000000,959.61,959.61,954.94,954.94,6696,0
+DAL.US,D,19800415,000000,954.94,954.94,948.72,948.72,5403,0
+DAL.US,D,19800416,000000,948.72,948.72,891.16,898.97,46020,0
+DAL.US,D,19800417,000000,895.85,895.85,891.16,891.16,34206,0
+DAL.US,D,19800418,000000,891.16,906.76,881.85,906.76,9283,0
+DAL.US,D,19800421,000000,906.76,906.76,891.16,891.16,14910,0
+DAL.US,D,19800422,000000,895.85,923.83,895.85,912.99,16488,0
+DAL.US,D,19800423,000000,912.99,923.83,912.99,923.83,38202,0
+DAL.US,D,19800424,000000,923.83,923.83,916.07,920.73,12321,0
+DAL.US,D,19800425,000000,920.73,940.97,916.07,920.73,92320,0
+DAL.US,D,19800428,000000,920.73,934.75,920.73,926.95,22613,0
+DAL.US,D,19800429,000000,937.87,951.84,937.87,951.84,6188,0
+DAL.US,D,19800430,000000,959.61,973.63,959.61,968.97,4897,0
+DAL.US,D,19800501,000000,984.5,993.84,984.5,987.62,150941,0
+DAL.US,D,19800502,000000,995.4,1028.05,992.29,1028.05,231229,0
+DAL.US,D,19800505,000000,1028.05,1031.16,1020.28,1028.05,52996,0
+DAL.US,D,19800506,000000,1031.16,1038.94,1031.16,1035.83,69592,0
+DAL.US,D,19800507,000000,1035.83,1049.84,1028.05,1045.17,79327,0
+DAL.US,D,19800508,000000,1045.17,1060.72,1038.94,1042.04,55416,0
+DAL.US,D,19800509,000000,1042.04,1042.04,1035.83,1038.94,21886,0
+DAL.US,D,19800512,000000,1038.94,1038.94,1031.16,1038.94,11984,0
+DAL.US,D,19800513,000000,1042.04,1052.95,1042.04,1049.84,10183,0
+DAL.US,D,19800514,000000,1056.05,1091.8,1056.05,1088.71,107906,0
+DAL.US,D,19800515,000000,1091.8,1113.58,1091.8,1113.58,80509,0
+DAL.US,D,19800516,000000,1113.58,1113.58,1102.7,1113.58,20085,0
+DAL.US,D,19800519,000000,1113.58,1116.71,1102.7,1105.82,265656,0
+DAL.US,D,19800520,000000,1105.82,1110.48,1099.6,1102.7,46191,0
+DAL.US,D,19800521,000000,1099.6,1099.6,1085.62,1088.71,39721,0
+DAL.US,D,19800522,000000,1088.71,1113.58,1088.71,1113.58,51195,0
+DAL.US,D,19800523,000000,1113.58,1127.6,1113.58,1121.36,46919,0
+DAL.US,D,19800527,000000,1121.36,1132.26,1113.58,1132.26,10805,0
+DAL.US,D,19800528,000000,1132.26,1135.36,1127.6,1135.36,51028,0
+DAL.US,D,19800529,000000,1132.26,1132.26,1110.48,1110.48,45289,0
+DAL.US,D,19800530,000000,1110.48,1116.71,1102.7,1110.48,33418,0
+DAL.US,D,19800602,000000,1116.71,1135.36,1116.71,1127.6,28915,0
+DAL.US,D,19800603,000000,1138.48,1146.24,1138.48,1146.24,107119,0
+DAL.US,D,19800604,000000,1146.24,1146.24,1141.6,1146.24,117919,0
+DAL.US,D,19800605,000000,1146.24,1152.47,1141.6,1141.6,36120,0
+DAL.US,D,19800606,000000,1141.6,1146.24,1141.6,1141.6,16315,0
+DAL.US,D,19800609,000000,1141.6,1141.6,1138.48,1138.48,56429,0
+DAL.US,D,19800610,000000,1138.48,1138.48,1132.26,1132.26,5403,0
+DAL.US,D,19800611,000000,1132.26,1138.48,1127.6,1138.48,31620,0
+DAL.US,D,19800612,000000,1138.48,1138.48,1121.36,1121.36,16090,0
+DAL.US,D,19800613,000000,1121.36,1132.26,1116.71,1124.46,13896,0
+DAL.US,D,19800616,000000,1124.46,1127.6,1121.36,1121.36,15809,0
+DAL.US,D,19800617,000000,1121.36,1135.36,1121.36,1132.26,19916,0
+DAL.US,D,19800618,000000,1132.26,1138.48,1124.46,1138.48,41914,0
+DAL.US,D,19800619,000000,1135.36,1135.36,1113.58,1113.58,65989,0
+DAL.US,D,19800620,000000,1110.48,1110.48,1105.82,1105.82,69930,0
+DAL.US,D,19800623,000000,1102.7,1102.7,1096.48,1102.7,48607,0
+DAL.US,D,19800624,000000,1102.7,1102.7,1091.8,1096.48,8214,0
+DAL.US,D,19800625,000000,1096.48,1116.71,1088.71,1116.71,13784,0
+DAL.US,D,19800626,000000,1124.46,1146.24,1124.46,1127.6,85233,0
+DAL.US,D,19800627,000000,1127.6,1141.6,1124.46,1141.6,16709,0
+DAL.US,D,19800630,000000,1141.6,1146.24,1121.36,1121.36,18003,0
+DAL.US,D,19800701,000000,1121.36,1146.24,1113.58,1141.6,42702,0
+DAL.US,D,19800702,000000,1141.6,1196.03,1141.6,1192.91,69930,0
+DAL.US,D,19800703,000000,1199.15,1234.92,1199.15,1228.67,139918,0
+DAL.US,D,19800707,000000,1228.67,1234.92,1220.93,1228.67,86020,0
+DAL.US,D,19800708,000000,1228.67,1231.79,1217.81,1220.93,68017,0
+DAL.US,D,19800709,000000,1220.93,1238.04,1220.93,1228.67,50296,0
+DAL.US,D,19800710,000000,1228.67,1234.92,1217.81,1220.93,45907,0
+DAL.US,D,19800711,000000,1220.93,1224.01,1217.81,1217.81,90409,0
+DAL.US,D,19800714,000000,1217.81,1228.67,1217.81,1228.67,160845,0
+DAL.US,D,19800715,000000,1231.79,1256.66,1231.79,1242.68,94910,0
+DAL.US,D,19800716,000000,1242.68,1253.56,1238.04,1238.04,102727,0
+DAL.US,D,19800717,000000,1238.04,1256.66,1238.04,1256.66,78031,0
+DAL.US,D,19800718,000000,1259.8,1273.8,1259.8,1273.8,160338,0
+DAL.US,D,19800721,000000,1295.57,1328.23,1295.57,1325.09,107006,0
+DAL.US,D,19800722,000000,1325.09,1385.76,1320.46,1364,108299,0
+DAL.US,D,19800723,000000,1353.12,1353.12,1342.23,1345.32,55302,0
+DAL.US,D,19800724,000000,1345.32,1364,1345.32,1350.03,44727,0
+DAL.US,D,19800725,000000,1350.03,1359.31,1345.32,1353.12,40115,0
+DAL.US,D,19800728,000000,1353.12,1367.1,1353.12,1367.1,58004,0
+DAL.US,D,19800729,000000,1370.23,1395.11,1370.23,1395.11,32801,0
+DAL.US,D,19800730,000000,1399.75,1441.75,1399.75,1427.76,47597,0
+DAL.US,D,19800731,000000,1427.76,1449.53,1410.66,1438.67,62895,0
+DAL.US,D,19800801,000000,1443.31,1443.31,1429.34,1443.31,32124,0
+DAL.US,D,19800804,000000,1443.31,1451.08,1432.45,1443.31,39607,0
+DAL.US,D,19800805,000000,1443.31,1451.08,1421.54,1421.54,101097,0
+DAL.US,D,19800806,000000,1421.54,1421.54,1393.52,1415.29,40898,0
+DAL.US,D,19800807,000000,1415.29,1429.34,1407.56,1421.54,39214,0
+DAL.US,D,19800808,000000,1421.54,1440.21,1421.54,1432.45,92996,0
+DAL.US,D,19800811,000000,1432.45,1437.1,1421.54,1437.1,68919,0
+DAL.US,D,19800812,000000,1432.45,1432.45,1421.54,1421.54,60817,0
+DAL.US,D,19800813,000000,1421.54,1421.54,1399.75,1399.75,51028,0
+DAL.US,D,19800814,000000,1393.52,1393.52,1357.79,1379.56,102727,0
+DAL.US,D,19800815,000000,1379.56,1379.56,1364,1364,36402,0
+DAL.US,D,19800818,000000,1364,1371.77,1350.03,1353.12,13223,0
+DAL.US,D,19800819,000000,1353.12,1357.79,1336,1339.12,15415,0
+DAL.US,D,19800820,000000,1339.12,1343.79,1328.23,1343.79,7986,0
+DAL.US,D,19800821,000000,1343.79,1379.56,1339.12,1374.88,41688,0
+DAL.US,D,19800822,000000,1374.88,1393.52,1371.77,1379.56,75613,0
+DAL.US,D,19800825,000000,1379.56,1379.56,1374.88,1379.56,3601,0
+DAL.US,D,19800826,000000,1379.56,1385.76,1379.56,1379.56,41688,0
+DAL.US,D,19800827,000000,1374.88,1374.88,1360.88,1364,10805,0
+DAL.US,D,19800828,000000,1364,1371.77,1357.79,1360.88,49902,0
+DAL.US,D,19800829,000000,1360.88,1360.88,1350.03,1357.79,26893,0
+DAL.US,D,19800902,000000,1360.88,1364,1360.88,1364,34093,0
+DAL.US,D,19800903,000000,1379.56,1399.75,1379.56,1399.75,45627,0
+DAL.US,D,19800904,000000,1399.75,1421.54,1393.52,1396.65,109031,0
+DAL.US,D,19800905,000000,1393.52,1393.52,1368.67,1368.67,19691,0
+DAL.US,D,19800908,000000,1368.67,1379.56,1350.03,1350.03,33194,0
+DAL.US,D,19800909,000000,1350.03,1360.88,1343.79,1360.88,17892,0
+DAL.US,D,19800910,000000,1360.88,1371.77,1357.79,1368.67,18902,0
+DAL.US,D,19800911,000000,1371.77,1379.56,1371.77,1379.56,228020,0
+DAL.US,D,19800912,000000,1379.56,1399.75,1374.88,1399.75,39887,0
+DAL.US,D,19800915,000000,1399.75,1437.1,1396.65,1437.1,70209,0
+DAL.US,D,19800916,000000,1443.31,1457.32,1443.31,1446.43,138117,0
+DAL.US,D,19800917,000000,1454.19,1465.08,1454.19,1465.08,215250,0
+DAL.US,D,19800918,000000,1465.08,1465.08,1437.1,1437.1,14684,0
+DAL.US,D,19800919,000000,1440.21,1465.08,1440.21,1465.08,145544,0
+DAL.US,D,19800922,000000,1462,1462,1429.34,1462,49509,0
+DAL.US,D,19800923,000000,1462,1465.08,1437.1,1440.21,25598,0
+DAL.US,D,19800924,000000,1421.54,1421.54,1336,1374.88,647491,0
+DAL.US,D,19800925,000000,1374.88,1374.88,1339.12,1346.87,22108,0
+DAL.US,D,19800926,000000,1300.23,1300.23,1289.36,1289.36,33587,0
+DAL.US,D,19800929,000000,1278.48,1278.48,1264.48,1270.66,48327,0
+DAL.US,D,19800930,000000,1270.66,1286.25,1270.66,1286.25,17723,0
+DAL.US,D,19801001,000000,1286.25,1303.33,1270.66,1286.25,67906,0
+DAL.US,D,19801002,000000,1286.25,1286.25,1278.48,1281.57,18622,0
+DAL.US,D,19801003,000000,1281.57,1328.23,1275.34,1317.34,85403,0
+DAL.US,D,19801006,000000,1317.34,1325.09,1314.22,1322.01,20708,0
+DAL.US,D,19801007,000000,1322.01,1325.09,1311.12,1314.22,25317,0
+DAL.US,D,19801008,000000,1314.22,1314.22,1297.1,1300.23,22108,0
+DAL.US,D,19801009,000000,1300.23,1303.33,1286.25,1300.23,81801,0
+DAL.US,D,19801010,000000,1300.23,1300.23,1264.48,1281.57,47085,0
+DAL.US,D,19801013,000000,1281.57,1300.23,1275.34,1300.23,27289,0
+DAL.US,D,19801014,000000,1300.23,1314.22,1286.25,1286.25,71393,0
+DAL.US,D,19801015,000000,1286.25,1300.23,1286.25,1300.23,45627,0
+DAL.US,D,19801016,000000,1300.23,1306.44,1286.25,1286.25,64923,0
+DAL.US,D,19801017,000000,1278.48,1278.48,1270.66,1278.48,45513,0
+DAL.US,D,19801020,000000,1278.48,1314.22,1270.66,1314.22,171818,0
+DAL.US,D,19801021,000000,1328.23,1350.03,1328.23,1332.9,45120,0
+DAL.US,D,19801022,000000,1332.9,1393.52,1325.09,1382.65,243943,0
+DAL.US,D,19801023,000000,1410.66,1429.34,1410.66,1415.29,218342,0
+DAL.US,D,19801024,000000,1415.29,1426.22,1415.29,1421.54,56711,0
+DAL.US,D,19801027,000000,1421.54,1421.54,1410.66,1418.43,15020,0
+DAL.US,D,19801028,000000,1415.29,1415.29,1399.75,1404.43,91704,0
+DAL.US,D,19801029,000000,1404.43,1429.34,1385.76,1385.76,82193,0
+DAL.US,D,19801030,000000,1373.34,1373.34,1322.01,1337.55,444278,0
+DAL.US,D,19801031,000000,1337.55,1343.79,1329.79,1343.79,120342,0
+DAL.US,D,19801103,000000,1343.79,1365.55,1337.55,1359.31,34206,0
+DAL.US,D,19801105,000000,1373.34,1387.32,1373.34,1381.1,94235,0
+DAL.US,D,19801106,000000,1376.42,1376.42,1351.57,1365.55,47314,0
+DAL.US,D,19801107,000000,1362.44,1362.44,1354.68,1354.68,77529,0
+DAL.US,D,19801110,000000,1359.31,1387.32,1359.31,1387.32,90520,0
+DAL.US,D,19801111,000000,1395.11,1440.21,1395.11,1430.88,83708,0
+DAL.US,D,19801112,000000,1452.65,1575.51,1452.65,1488.43,123600,0
+DAL.US,D,19801113,000000,1531.98,1597.31,1531.98,1586.38,174909,0
+DAL.US,D,19801114,000000,1611.3,1640.85,1611.3,1619.06,248326,0
+DAL.US,D,19801117,000000,1619.06,1647.03,1605.06,1647.03,64697,0
+DAL.US,D,19801118,000000,1654.83,1698.38,1654.83,1684.36,111115,0
+DAL.US,D,19801119,000000,1684.36,1727.93,1676.61,1720.14,115501,0
+DAL.US,D,19801120,000000,1720.14,1723.27,1687.48,1706.14,60932,0
+DAL.US,D,19801121,000000,1706.14,1712.37,1647.03,1647.03,182228,0
+DAL.US,D,19801124,000000,1647.03,1654.83,1605.06,1633.05,109031,0
+DAL.US,D,19801125,000000,1633.05,1647.03,1622.18,1633.05,155613,0
+DAL.US,D,19801126,000000,1633.05,1654.83,1633.05,1633.05,53500,0
+DAL.US,D,19801128,000000,1633.05,1640.85,1629.94,1640.85,17611,0
+DAL.US,D,19801201,000000,1640.85,1640.85,1611.3,1619.06,169339,0
+DAL.US,D,19801202,000000,1619.06,1619.06,1575.51,1605.06,108299,0
+DAL.US,D,19801203,000000,1605.06,1619.06,1594.18,1619.06,52604,0
+DAL.US,D,19801204,000000,1619.06,1647.03,1589.48,1589.48,373845,0
+DAL.US,D,19801205,000000,1589.48,1597.31,1567.73,1575.51,59919,0
+DAL.US,D,19801208,000000,1561.49,1561.49,1460.43,1474.42,191452,0
+DAL.US,D,19801209,000000,1474.42,1503.97,1466.68,1503.97,145432,0
+DAL.US,D,19801210,000000,1503.97,1517.98,1474.42,1474.42,107737,0
+DAL.US,D,19801211,000000,1471.34,1471.34,1416.87,1430.88,230325,0
+DAL.US,D,19801212,000000,1438.67,1471.34,1438.67,1471.34,88498,0
+DAL.US,D,19801215,000000,1471.34,1485.32,1466.68,1471.34,54120,0
+DAL.US,D,19801216,000000,1471.34,1493.09,1466.68,1493.09,501496,0
+DAL.US,D,19801217,000000,1493.09,1507.1,1493.09,1507.1,43093,0
+DAL.US,D,19801218,000000,1507.1,1539.73,1503.97,1531.98,161634,0
+DAL.US,D,19801219,000000,1531.98,1539.73,1517.98,1528.87,50688,0
+DAL.US,D,19801222,000000,1528.87,1575.51,1517.98,1575.51,107403,0
+DAL.US,D,19801223,000000,1611.3,1633.05,1611.3,1619.06,106103,0
+DAL.US,D,19801224,000000,1626.83,1640.85,1626.83,1640.85,51592,0
+DAL.US,D,19801226,000000,1640.85,1662.63,1640.85,1662.63,45401,0
+DAL.US,D,19801229,000000,1662.63,1679.72,1662.63,1676.61,51028,0
+DAL.US,D,19801230,000000,1676.61,1676.61,1665.73,1676.61,30887,0
+DAL.US,D,19801231,000000,1676.61,1712.37,1668.85,1706.14,64195,0
+DAL.US,D,19810102,000000,1706.14,1727.93,1690.62,1706.14,43994,0
+DAL.US,D,19810105,000000,1706.14,1720.14,1706.14,1717.06,77135,0
+DAL.US,D,19810106,000000,1717.06,1745.05,1712.37,1738.81,122702,0
+DAL.US,D,19810107,000000,1690.62,1690.62,1626.83,1676.61,205628,0
+DAL.US,D,19810108,000000,1676.61,1690.62,1633.05,1633.05,65317,0
+DAL.US,D,19810109,000000,1633.05,1657.96,1633.05,1651.72,132438,0
+DAL.US,D,19810112,000000,1676.61,1690.62,1676.61,1684.36,62391,0
+DAL.US,D,19810113,000000,1684.36,1690.62,1647.03,1662.63,44499,0
+DAL.US,D,19810114,000000,1662.63,1684.36,1654.83,1673.51,128218,0
+DAL.US,D,19810115,000000,1673.51,1684.36,1668.85,1684.36,45513,0
+DAL.US,D,19810116,000000,1690.62,1712.37,1690.62,1712.37,43994,0
+DAL.US,D,19810119,000000,1712.37,1777.7,1712.37,1769.93,163941,0
+DAL.US,D,19810120,000000,1769.93,1769.93,1734.16,1738.81,69708,0
+DAL.US,D,19810121,000000,1738.81,1766.83,1720.14,1766.83,30098,0
+DAL.US,D,19810122,000000,1766.83,1813.46,1763.71,1791.7,321464,0
+DAL.US,D,19810123,000000,1791.7,1807.28,1785.45,1807.28,370077,0
+DAL.US,D,19810126,000000,1821.24,1853.9,1821.24,1850.81,99917,0
+DAL.US,D,19810127,000000,1850.81,1886.57,1850.81,1878.8,161634,0
+DAL.US,D,19810128,000000,1878.8,1900.56,1867.91,1875.68,164223,0
+DAL.US,D,19810129,000000,1875.68,1892.81,1843.03,1892.81,75891,0
+DAL.US,D,19810130,000000,1892.81,1922.35,1892.81,1897.46,192744,0
+DAL.US,D,19810202,000000,1897.46,1903.68,1846.12,1846.12,150604,0
+DAL.US,D,19810203,000000,1858.58,1883.45,1832.13,1883.45,199554,0
+DAL.US,D,19810204,000000,1883.45,1905.24,1861.7,1905.24,426052,0
+DAL.US,D,19810205,000000,1927.02,1986.12,1927.02,1956.59,352861,0
+DAL.US,D,19810206,000000,1956.59,2046.77,1941.02,2029.67,264926,0
+DAL.US,D,19810209,000000,2035.87,2079.44,2035.87,2043.68,125233,0
+DAL.US,D,19810210,000000,2043.68,2065.45,2043.68,2046.77,372155,0
+DAL.US,D,19810211,000000,2046.77,2054.55,2007.88,2007.88,248044,0
+DAL.US,D,19810212,000000,2000.13,2000.13,1934.79,1941.02,166247,0
+DAL.US,D,19810213,000000,1934.79,1934.79,1908.32,1908.32,189030,0
+DAL.US,D,19810217,000000,1908.32,1948.75,1905.24,1934.79,91027,0
+DAL.US,D,19810218,000000,1934.79,1959.68,1927.02,1956.59,111620,0
+DAL.US,D,19810219,000000,1956.59,1959.68,1905.24,1923.9,79495,0
+DAL.US,D,19810220,000000,1916.12,1916.12,1836.79,1861.7,794831,0
+DAL.US,D,19810223,000000,1861.7,1861.7,1836.79,1858.58,231339,0
+DAL.US,D,19810224,000000,1861.7,1902.12,1861.7,1891.27,154434,0
+DAL.US,D,19810225,000000,1891.27,1891.27,1853.9,1891.27,282534,0
+DAL.US,D,19810226,000000,1891.27,1934.79,1745.05,1930.13,247259,0
+DAL.US,D,19810227,000000,1934.79,1964.35,1934.79,1956.59,192012,0
+DAL.US,D,19810302,000000,1956.59,1997.02,1953.48,1992.33,81801,0
+DAL.US,D,19810303,000000,1992.33,2014.08,1978.35,1981.45,169737,0
+DAL.US,D,19810304,000000,1981.45,2057.66,1978.35,2051.45,109537,0
+DAL.US,D,19810305,000000,2051.45,2065.45,2021.91,2035.87,100704,0
+DAL.US,D,19810306,000000,2035.87,2035.87,2000.13,2003.24,81409,0
+DAL.US,D,19810309,000000,2003.24,2040.56,1997.02,2035.87,102336,0
+DAL.US,D,19810310,000000,2035.87,2051.45,2035.87,2040.56,160508,0
+DAL.US,D,19810311,000000,2040.56,2043.68,2007.88,2021.91,108015,0
+DAL.US,D,19810312,000000,2021.91,2073.21,2014.08,2073.21,113026,0
+DAL.US,D,19810313,000000,2073.21,2079.44,2035.87,2035.87,102618,0
+DAL.US,D,19810316,000000,2035.87,2065.45,2035.87,2065.45,85517,0
+DAL.US,D,19810317,000000,2068.53,2105.89,2068.53,2087.21,202814,0
+DAL.US,D,19810318,000000,2087.21,2105.89,2087.21,2094.98,80731,0
+DAL.US,D,19810319,000000,2094.98,2109,2090.31,2101.2,65989,0
+DAL.US,D,19810320,000000,2101.2,2152.55,2098.09,2138.52,163435,0
+DAL.US,D,19810323,000000,2138.52,2141.62,2116.74,2130.76,99637,0
+DAL.US,D,19810324,000000,2130.76,2144.75,2112.09,2112.09,165119,0
+DAL.US,D,19810325,000000,2112.09,2174.3,2101.2,2174.3,235446,0
+DAL.US,D,19810326,000000,2174.3,2174.3,2079.44,2090.31,400063,0
+DAL.US,D,19810327,000000,2051.45,2051.45,1970.56,1978.35,308358,0
+DAL.US,D,19810330,000000,1978.35,2007.88,1978.35,2000.13,165514,0
+DAL.US,D,19810331,000000,2000.13,2021.91,1992.33,2003.24,117637,0
+DAL.US,D,19810401,000000,2003.24,2003.24,1970.56,1986.12,85517,0
+DAL.US,D,19810402,000000,1986.12,2029.67,1986.12,2021.91,83207,0
+DAL.US,D,19810403,000000,2021.91,2032.76,2014.08,2021.91,47085,0
+DAL.US,D,19810406,000000,2014.08,2014.08,1986.12,1986.12,32912,0
+DAL.US,D,19810407,000000,1986.12,2014.08,1978.35,1978.35,82702,0
+DAL.US,D,19810408,000000,1978.35,2021.91,1970.56,2014.08,79102,0
+DAL.US,D,19810409,000000,2014.08,2073.21,2014.08,2073.21,118707,0
+DAL.US,D,19810410,000000,2073.21,2101.2,2068.53,2084.1,93728,0
+DAL.US,D,19810413,000000,2087.21,2122.97,2087.21,2116.74,66723,0
+DAL.US,D,19810414,000000,2122.97,2152.55,2122.97,2138.52,123041,0
+DAL.US,D,19810415,000000,2152.55,2217.85,2152.55,2211.64,116005,0
+DAL.US,D,19810416,000000,2211.64,2261.39,2211.64,2236.53,73026,0
+DAL.US,D,19810420,000000,2236.53,2244.3,2211.64,2244.3,142504,0
+DAL.US,D,19810421,000000,2239.63,2239.63,2185.19,2196.1,160735,0
+DAL.US,D,19810422,000000,2196.1,2211.64,2182.09,2196.1,42702,0
+DAL.US,D,19810423,000000,2196.1,2199.2,2166.55,2171.17,68806,0
+DAL.US,D,19810424,000000,2171.17,2211.64,2171.17,2196.1,80224,0
+DAL.US,D,19810427,000000,2196.1,2217.85,2160.31,2182.09,184526,0
+DAL.US,D,19810428,000000,2160.31,2160.31,2087.21,2122.97,156513,0
+DAL.US,D,19810429,000000,2122.97,2130.76,2112.09,2119.87,154828,0
+DAL.US,D,19810430,000000,2119.87,2130.76,2112.09,2127.65,87819,0
+DAL.US,D,19810501,000000,2127.65,2127.65,2046.77,2062.34,79608,0
+DAL.US,D,19810504,000000,2040.56,2040.56,2007.88,2018.78,67625,0
+DAL.US,D,19810505,000000,2018.78,2018.78,1967.44,1970.56,105430,0
+DAL.US,D,19810506,000000,1989.21,2010.99,1989.21,1992.33,131813,0
+DAL.US,D,19810507,000000,1992.33,1997.02,1973.68,1989.21,65821,0
+DAL.US,D,19810508,000000,1989.21,2021.91,1989.21,2003.24,59804,0
+DAL.US,D,19810511,000000,2003.24,2018.78,1951.9,1962.8,108015,0
+DAL.US,D,19810512,000000,1962.8,1978.35,1937.88,1973.68,61828,0
+DAL.US,D,19810513,000000,1981.45,2091.88,1981.45,2076.33,203432,0
+DAL.US,D,19810514,000000,2091.88,2135.43,2091.88,2135.43,81293,0
+DAL.US,D,19810515,000000,2149.42,2200.75,2149.42,2178.95,55922,0
+DAL.US,D,19810518,000000,2178.95,2222.54,2171.17,2222.54,54290,0
+DAL.US,D,19810519,000000,2222.54,2248.98,2178.95,2216.31,151845,0
+DAL.US,D,19810520,000000,2216.31,2230.31,2211.64,2222.54,44221,0
+DAL.US,D,19810521,000000,2230.31,2281.61,2230.31,2281.61,74827,0
+DAL.US,D,19810522,000000,2281.61,2317.43,2252.08,2252.08,32801,0
+DAL.US,D,19810526,000000,2252.08,2259.82,2194.53,2238.08,60589,0
+DAL.US,D,19810527,000000,2252.08,2332.96,2252.08,2329.84,128438,0
+DAL.US,D,19810528,000000,2329.84,2368.71,2314.28,2362.49,179524,0
+DAL.US,D,19810529,000000,2357.85,2357.85,2336.06,2351.61,42702,0
+DAL.US,D,19810601,000000,2351.61,2390.48,2332.96,2340.71,38593,0
+DAL.US,D,19810602,000000,2340.71,2346.97,2281.61,2281.61,74206,0
+DAL.US,D,19810603,000000,2281.61,2303.4,2267.62,2303.4,105430,0
+DAL.US,D,19810604,000000,2306.5,2332.96,2306.5,2332.96,74598,0
+DAL.US,D,19810605,000000,2332.96,2384.28,2332.96,2384.28,92436,0
+DAL.US,D,19810608,000000,2390.48,2420.06,2390.48,2406.04,79102,0
+DAL.US,D,19810609,000000,2406.04,2413.82,2368.71,2368.71,84895,0
+DAL.US,D,19810610,000000,2365.59,2365.59,2311.16,2311.16,81409,0
+DAL.US,D,19810611,000000,2311.16,2325.15,2292.51,2311.16,68017,0
+DAL.US,D,19810612,000000,2311.16,2322.06,2281.61,2289.4,65094,0
+DAL.US,D,19810615,000000,2289.4,2303.4,2222.54,2222.54,57724,0
+DAL.US,D,19810616,000000,2222.54,2248.98,2222.54,2238.08,83708,0
+DAL.US,D,19810617,000000,2238.08,2244.3,2164.98,2186.78,75218,0
+DAL.US,D,19810618,000000,2186.78,2186.78,2164.98,2171.17,91308,0
+DAL.US,D,19810619,000000,2171.17,2186.78,2127.65,2186.78,71507,0
+DAL.US,D,19810622,000000,2200.75,2238.08,2200.75,2230.31,59804,0
+DAL.US,D,19810623,000000,2230.31,2230.31,2205.42,2230.31,61606,0
+DAL.US,D,19810624,000000,2230.31,2230.31,2194.53,2194.53,21490,0
+DAL.US,D,19810625,000000,2178.95,2178.95,2149.42,2171.17,31787,0
+DAL.US,D,19810626,000000,2171.17,2178.95,2146.32,2157.18,79214,0
+DAL.US,D,19810629,000000,2149.42,2149.42,2091.88,2113.64,74431,0
+DAL.US,D,19810630,000000,2105.89,2105.89,2076.33,2084.1,80224,0
+DAL.US,D,19810701,000000,2076.33,2076.33,2051.45,2062.34,53500,0
+DAL.US,D,19810702,000000,2062.34,2062.34,1997.02,2000.13,67119,0
+DAL.US,D,19810706,000000,1997.02,1997.02,1923.9,1930.13,140312,0
+DAL.US,D,19810707,000000,1930.13,1934.79,1897.46,1897.46,48890,0
+DAL.US,D,19810708,000000,1897.46,1930.13,1872.6,1908.32,132718,0
+DAL.US,D,19810709,000000,1908.32,1941.02,1908.32,1934.79,108130,0
+DAL.US,D,19810710,000000,1945.68,1981.45,1945.68,1973.68,158538,0
+DAL.US,D,19810713,000000,1978.35,2010.99,1978.35,1989.21,109537,0
+DAL.US,D,19810714,000000,1989.21,2014.08,1970.56,2003.24,66331,0
+DAL.US,D,19810715,000000,2010.99,2046.77,2010.99,2035.87,30098,0
+DAL.US,D,19810716,000000,2040.56,2084.1,2040.56,2070.09,46414,0
+DAL.US,D,19810717,000000,2070.09,2084.1,2051.45,2073.21,63798,0
+DAL.US,D,19810720,000000,2062.34,2062.34,1970.56,1970.56,100198,0
+DAL.US,D,19810721,000000,1970.56,1973.68,1937.88,1959.68,69818,0
+DAL.US,D,19810722,000000,1959.68,1973.68,1945.68,1951.9,93223,0
+DAL.US,D,19810723,000000,1951.9,1962.8,1941.02,1962.8,84109,0
+DAL.US,D,19810724,000000,1970.56,2014.08,1970.56,2003.24,38087,0
+DAL.US,D,19810727,000000,2003.24,2032.76,2003.24,2003.24,92096,0
+DAL.US,D,19810728,000000,2003.24,2003.24,1908.32,1916.12,99917,0
+DAL.US,D,19810729,000000,1913.04,1913.04,1864.82,1864.82,71223,0
+DAL.US,D,19810730,000000,1864.82,1886.57,1857.02,1864.82,135307,0
+DAL.US,D,19810731,000000,1877.24,1899.03,1869.45,1888.13,101829,0
+DAL.US,D,19810803,000000,1888.13,1899.03,1883.45,1891.27,159610,0
+DAL.US,D,19810804,000000,1891.27,1942.56,1891.27,1942.56,153026,0
+DAL.US,D,19810805,000000,1950.33,1986.12,1950.33,1975.22,88606,0
+DAL.US,D,19810806,000000,1975.22,2015.65,1958.14,2009.42,105600,0
+DAL.US,D,19810807,000000,2009.42,2009.42,1972.11,1979.88,37301,0
+DAL.US,D,19810810,000000,1979.88,1979.88,1920.77,1920.77,69818,0
+DAL.US,D,19810811,000000,1934.79,1975.22,1934.79,1964.35,99016,0
+DAL.US,D,19810812,000000,1972.11,2026.54,1972.11,2012.56,146334,0
+DAL.US,D,19810813,000000,2015.65,2038.99,2015.65,2023.41,83828,0
+DAL.US,D,19810814,000000,2023.41,2023.41,1986.12,1986.12,42197,0
+DAL.US,D,19810817,000000,1986.12,1998.57,1972.11,1972.11,44893,0
+DAL.US,D,19810818,000000,1964.35,1964.35,1928.58,1928.58,78819,0
+DAL.US,D,19810819,000000,1928.58,1942.56,1928.58,1928.58,19300,0
+DAL.US,D,19810820,000000,1934.79,1964.35,1934.79,1942.56,23401,0
+DAL.US,D,19810821,000000,1942.56,1950.33,1920.77,1928.58,37412,0
+DAL.US,D,19810824,000000,1928.58,1928.58,1899.03,1902.12,57495,0
+DAL.US,D,19810825,000000,1894.37,1894.37,1869.45,1877.24,43827,0
+DAL.US,D,19810826,000000,1877.24,1877.24,1824.38,1839.89,53500,0
+DAL.US,D,19810827,000000,1832.13,1832.13,1773.04,1794.81,84109,0
+DAL.US,D,19810828,000000,1794.81,1824.38,1788.61,1794.81,40788,0
+DAL.US,D,19810831,000000,1794.81,1832.13,1737.25,1751.27,173619,0
+DAL.US,D,19810901,000000,1751.27,1751.27,1707.71,1748.16,77695,0
+DAL.US,D,19810902,000000,1748.16,1788.61,1721.71,1729.51,189030,0
+DAL.US,D,19810903,000000,1718.6,1718.6,1629.94,1640.85,206919,0
+DAL.US,D,19810904,000000,1626.83,1626.83,1592.61,1619.06,158146,0
+DAL.US,D,19810908,000000,1619.06,1633.05,1603.52,1622.18,80224,0
+DAL.US,D,19810909,000000,1622.18,1648.61,1608.17,1633.05,131930,0
+DAL.US,D,19810910,000000,1633.05,1699.96,1633.05,1696.83,61998,0
+DAL.US,D,19810911,000000,1699.96,1748.16,1699.96,1748.16,109427,0
+DAL.US,D,19810914,000000,1748.16,1748.16,1721.71,1737.25,79495,0
+DAL.US,D,19810915,000000,1737.25,1737.25,1699.96,1703.05,106497,0
+DAL.US,D,19810916,000000,1692.17,1692.17,1670.4,1684.36,76908,0
+DAL.US,D,19810917,000000,1684.36,1703.05,1619.06,1637.73,173110,0
+DAL.US,D,19810918,000000,1633.05,1633.05,1597.31,1611.3,103800,0
+DAL.US,D,19810921,000000,1611.3,1629.94,1581.76,1629.94,108637,0
+DAL.US,D,19810922,000000,1633.05,1656.39,1633.05,1640.85,152743,0
+DAL.US,D,19810923,000000,1640.85,1670.4,1597.31,1670.4,126137,0
+DAL.US,D,19810924,000000,1667.27,1667.27,1619.06,1637.73,63127,0
+DAL.US,D,19810925,000000,1619.06,1619.06,1589.48,1611.3,103629,0
+DAL.US,D,19810928,000000,1611.3,1692.17,1570.84,1692.17,105205,0
+DAL.US,D,19810929,000000,1713.95,1748.16,1713.95,1721.71,90802,0
+DAL.US,D,19810930,000000,1721.71,1740.37,1710.82,1729.51,30098,0
+DAL.US,D,19811001,000000,1729.51,1766.83,1718.6,1766.83,51592,0
+DAL.US,D,19811002,000000,1766.83,1802.57,1759.04,1802.57,151338,0
+DAL.US,D,19811005,000000,1813.46,1850.81,1813.46,1824.38,97501,0
+DAL.US,D,19811006,000000,1824.38,1824.38,1799.45,1802.57,66611,0
+DAL.US,D,19811007,000000,1802.57,1818.15,1783.94,1818.15,101435,0
+DAL.US,D,19811008,000000,1821.24,1861.7,1821.24,1839.89,103907,0
+DAL.US,D,19811009,000000,1839.89,1847.7,1794.81,1799.45,91816,0
+DAL.US,D,19811012,000000,1799.45,1807.28,1766.83,1769.93,34093,0
+DAL.US,D,19811013,000000,1769.93,1777.7,1754.38,1766.83,47427,0
+DAL.US,D,19811014,000000,1759.04,1759.04,1721.71,1729.51,65427,0
+DAL.US,D,19811015,000000,1729.51,1732.6,1713.95,1726.38,68806,0
+DAL.US,D,19811016,000000,1726.38,1729.51,1718.6,1721.71,64416,0
+DAL.US,D,19811019,000000,1721.71,1751.27,1703.05,1751.27,124728,0
+DAL.US,D,19811020,000000,1751.27,1802.57,1751.27,1794.81,146837,0
+DAL.US,D,19811021,000000,1794.81,1813.46,1721.71,1726.38,81293,0
+DAL.US,D,19811022,000000,1703.05,1703.05,1689.04,1692.17,88606,0
+DAL.US,D,19811023,000000,1689.04,1689.04,1656.39,1670.4,44893,0
+DAL.US,D,19811026,000000,1648.61,1648.61,1633.05,1643.95,72914,0
+DAL.US,D,19811027,000000,1643.95,1648.61,1581.76,1589.48,147626,0
+DAL.US,D,19811028,000000,1589.48,1619.06,1589.48,1600.4,91704,0
+DAL.US,D,19811029,000000,1597.31,1597.31,1544.38,1544.38,99917,0
+DAL.US,D,19811030,000000,1544.38,1597.31,1541.3,1597.31,192237,0
+DAL.US,D,19811102,000000,1608.17,1640.85,1608.17,1626.83,273534,0
+DAL.US,D,19811103,000000,1626.83,1626.83,1608.17,1626.83,134516,0
+DAL.US,D,19811104,000000,1626.83,1651.72,1622.18,1626.83,184812,0
+DAL.US,D,19811105,000000,1626.83,1656.39,1608.17,1619.06,106610,0
+DAL.US,D,19811106,000000,1619.06,1637.73,1581.76,1597.31,82925,0
+DAL.US,D,19811109,000000,1592.61,1592.61,1563.07,1586.38,121239,0
+DAL.US,D,19811110,000000,1586.38,1603.52,1563.07,1567.73,121801,0
+DAL.US,D,19811111,000000,1567.73,1573.96,1538.19,1538.19,75502,0
+DAL.US,D,19811112,000000,1538.19,1556.85,1497.77,1503.97,84618,0
+DAL.US,D,19811113,000000,1503.97,1514.88,1485.32,1485.32,56597,0
+DAL.US,D,19811116,000000,1485.32,1500.89,1468.21,1471.34,56090,0
+DAL.US,D,19811117,000000,1471.34,1485.32,1463.56,1471.34,132718,0
+DAL.US,D,19811118,000000,1471.34,1474.42,1449.53,1463.56,98511,0
+DAL.US,D,19811119,000000,1460.43,1460.43,1419.98,1426.22,58004,0
+DAL.US,D,19811120,000000,1426.22,1444.87,1419.98,1441.75,78314,0
+DAL.US,D,19811123,000000,1441.75,1444.87,1423.09,1430.88,51417,0
+DAL.US,D,19811124,000000,1430.88,1444.87,1404.43,1412.21,104417,0
+DAL.US,D,19811125,000000,1412.21,1426.22,1401.33,1415.29,209846,0
+DAL.US,D,19811127,000000,1415.29,1482.18,1415.29,1463.56,151845,0
+DAL.US,D,19811130,000000,1485.32,1549.05,1485.32,1544.38,257331,0
+DAL.US,D,19811201,000000,1567.73,1567.73,1522.66,1567.73,70494,0
+DAL.US,D,19811202,000000,1567.73,1589.48,1544.38,1544.38,112461,0
+DAL.US,D,19811203,000000,1552.18,1573.96,1552.18,1559.97,38202,0
+DAL.US,D,19811204,000000,1567.73,1633.05,1567.73,1597.31,149087,0
+DAL.US,D,19811207,000000,1597.31,1603.52,1559.97,1573.96,61098,0
+DAL.US,D,19811208,000000,1559.97,1559.97,1514.88,1522.66,68579,0
+DAL.US,D,19811209,000000,1522.66,1581.76,1493.09,1500.89,26218,0
+DAL.US,D,19811210,000000,1500.89,1500.89,1471.34,1485.32,209678,0
+DAL.US,D,19811211,000000,1485.32,1493.09,1463.56,1479.08,109647,0
+DAL.US,D,19811214,000000,1463.56,1463.56,1426.22,1449.53,78371,0
+DAL.US,D,19811215,000000,1449.53,1471.34,1433.98,1455.74,69708,0
+DAL.US,D,19811216,000000,1455.74,1471.34,1455.74,1463.56,49509,0
+DAL.US,D,19811217,000000,1463.56,1500.89,1455.74,1500.89,222000,0
+DAL.US,D,19811218,000000,1500.89,1522.66,1493.09,1508.65,123209,0
+DAL.US,D,19811221,000000,1508.65,1508.65,1471.34,1485.32,59860,0
+DAL.US,D,19811222,000000,1485.32,1500.89,1479.08,1485.32,63405,0
+DAL.US,D,19811223,000000,1485.32,1500.89,1463.56,1500.89,54515,0
+DAL.US,D,19811224,000000,1508.65,1530.42,1508.65,1514.88,48439,0
+DAL.US,D,19811228,000000,1508.65,1508.65,1449.53,1455.74,71954,0
+DAL.US,D,19811229,000000,1455.74,1463.56,1433.98,1441.75,84331,0
+DAL.US,D,19811230,000000,1441.75,1463.56,1433.98,1449.53,41015,0
+DAL.US,D,19811231,000000,1449.53,1455.74,1433.98,1449.53,37974,0
+DAL.US,D,19820104,000000,1455.74,1471.34,1441.75,1455.74,92320,0
+DAL.US,D,19820105,000000,1441.75,1463.56,1419.98,1419.98,172662,0
+DAL.US,D,19820106,000000,1433.98,1449.53,1419.98,1441.75,60309,0
+DAL.US,D,19820107,000000,1433.98,1441.75,1419.98,1426.22,57495,0
+DAL.US,D,19820108,000000,1455.74,1479.08,1433.98,1441.75,37805,0
+DAL.US,D,19820111,000000,1426.22,1455.74,1390.43,1412.21,246130,0
+DAL.US,D,19820112,000000,1404.43,1419.98,1390.43,1419.98,72293,0
+DAL.US,D,19820113,000000,1419.98,1441.75,1396.65,1404.43,61715,0
+DAL.US,D,19820114,000000,1396.65,1412.21,1382.65,1404.43,117129,0
+DAL.US,D,19820115,000000,1419.98,1433.98,1404.43,1412.21,64195,0
+DAL.US,D,19820118,000000,1412.21,1441.75,1382.65,1419.98,121070,0
+DAL.US,D,19820119,000000,1390.43,1419.98,1360.88,1374.88,101885,0
+DAL.US,D,19820120,000000,1367.1,1382.65,1353.12,1360.88,43827,0
+DAL.US,D,19820121,000000,1374.88,1390.43,1353.12,1382.65,129344,0
+DAL.US,D,19820122,000000,1404.43,1412.21,1390.43,1404.43,64642,0
+DAL.US,D,19820125,000000,1374.88,1390.43,1360.88,1374.88,154040,0
+DAL.US,D,19820126,000000,1360.88,1374.88,1345.32,1353.12,26046,0
+DAL.US,D,19820127,000000,1360.88,1374.88,1337.55,1360.88,44727,0
+DAL.US,D,19820128,000000,1412.21,1441.75,1374.88,1426.22,137780,0
+DAL.US,D,19820129,000000,1508.65,1538.19,1471.34,1530.42,240058,0
+DAL.US,D,19820201,000000,1522.66,1552.18,1493.09,1514.88,99468,0
+DAL.US,D,19820202,000000,1530.42,1573.96,1485.32,1552.18,41293,0
+DAL.US,D,19820203,000000,1589.48,1605.06,1567.73,1581.76,113980,0
+DAL.US,D,19820204,000000,1522.66,1581.76,1463.56,1507.1,197301,0
+DAL.US,D,19820205,000000,1575.51,1619.06,1530.42,1597.31,324897,0
+DAL.US,D,19820208,000000,1589.48,1612.83,1567.73,1581.76,152126,0
+DAL.US,D,19820209,000000,1538.19,1559.97,1507.1,1514.88,114319,0
+DAL.US,D,19820210,000000,1575.51,1619.06,1522.66,1619.06,165907,0
+DAL.US,D,19820211,000000,1650.16,1671.96,1619.06,1642.4,245910,0
+DAL.US,D,19820212,000000,1626.83,1650.16,1597.31,1612.83,63066,0
+DAL.US,D,19820216,000000,1612.83,1642.4,1575.51,1612.83,207034,0
+DAL.US,D,19820217,000000,1634.63,1656.39,1612.83,1642.4,209791,0
+DAL.US,D,19820218,000000,1671.96,1693.73,1642.4,1671.96,74598,0
+DAL.US,D,19820219,000000,1656.39,1671.96,1642.4,1664.17,32574,0
+DAL.US,D,19820222,000000,1687.48,1709.27,1664.17,1664.17,97611,0
+DAL.US,D,19820223,000000,1656.39,1701.5,1605.06,1687.48,238146,0
+DAL.US,D,19820224,000000,1746.59,1805.7,1679.72,1791.7,173334,0
+DAL.US,D,19820225,000000,1776.14,1813.46,1738.81,1746.59,160958,0
+DAL.US,D,19820226,000000,1746.59,1768.37,1717.06,1754.38,186952,0
+DAL.US,D,19820301,000000,1768.37,1791.7,1738.81,1768.37,102449,0
+DAL.US,D,19820302,000000,1805.7,1829.03,1776.14,1799.45,162364,0
+DAL.US,D,19820303,000000,1813.46,1858.58,1768.37,1843.03,334913,0
+DAL.US,D,19820304,000000,1821.24,1843.03,1791.7,1813.46,220481,0
+DAL.US,D,19820305,000000,1813.46,1829.03,1791.7,1813.46,118258,0
+DAL.US,D,19820308,000000,1776.14,1843.03,1709.27,1709.27,154434,0
+DAL.US,D,19820309,000000,1754.38,1821.24,1687.48,1813.46,434156,0
+DAL.US,D,19820310,000000,1813.46,1850.81,1776.14,1791.7,349374,0
+DAL.US,D,19820311,000000,1791.7,1813.46,1762.16,1762.16,87819,0
+DAL.US,D,19820312,000000,1724.81,1762.16,1687.48,1701.5,285853,0
+DAL.US,D,19820315,000000,1709.27,1724.81,1693.73,1724.81,101378,0
+DAL.US,D,19820316,000000,1776.14,1805.7,1738.81,1762.16,237695,0
+DAL.US,D,19820317,000000,1821.24,1858.58,1776.14,1829.03,224700,0
+DAL.US,D,19820318,000000,1858.58,1895.91,1813.46,1888.13,160563,0
+DAL.US,D,19820319,000000,1880.34,1925.47,1836.79,1874.13,157806,0
+DAL.US,D,19820322,000000,1911.45,1941.02,1880.34,1933.25,234151,0
+DAL.US,D,19820323,000000,1941.02,1962.8,1911.45,1925.47,130465,0
+DAL.US,D,19820324,000000,1880.34,1933.25,1821.24,1836.79,233307,0
+DAL.US,D,19820325,000000,1762.16,1783.94,1738.81,1768.37,596462,0
+DAL.US,D,19820326,000000,1762.16,1768.37,1746.59,1754.38,129113,0
+DAL.US,D,19820329,000000,1762.16,1776.14,1738.81,1776.14,68524,0
+DAL.US,D,19820330,000000,1799.45,1829.03,1768.37,1821.24,84728,0
+DAL.US,D,19820331,000000,1821.24,1843.03,1799.45,1821.24,54012,0
+DAL.US,D,19820401,000000,1866.34,1895.91,1829.03,1888.13,63518,0
+DAL.US,D,19820402,000000,1903.68,1917.66,1880.34,1895.91,142617,0
+DAL.US,D,19820405,000000,1895.91,1903.68,1880.34,1888.13,46977,0
+DAL.US,D,19820406,000000,1874.13,1888.13,1850.81,1858.58,82758,0
+DAL.US,D,19820407,000000,1874.13,1895.91,1850.81,1874.13,138509,0
+DAL.US,D,19820408,000000,1895.91,1917.66,1874.13,1911.45,161744,0
+DAL.US,D,19820412,000000,1895.91,1903.68,1880.34,1895.91,100310,0
+DAL.US,D,19820413,000000,1903.68,1917.66,1888.13,1895.91,109705,0
+DAL.US,D,19820414,000000,1895.91,1903.68,1880.34,1903.68,98114,0
+DAL.US,D,19820415,000000,1911.45,1925.47,1888.13,1917.66,121521,0
+DAL.US,D,19820416,000000,1933.25,1941.02,1917.66,1941.02,148248,0
+DAL.US,D,19820419,000000,1941.02,1948.75,1925.47,1933.25,133279,0
+DAL.US,D,19820420,000000,1874.13,1911.45,1829.03,1829.03,151338,0
+DAL.US,D,19820421,000000,1821.24,1843.03,1791.7,1836.79,91308,0
+DAL.US,D,19820422,000000,1866.34,1880.34,1843.03,1866.34,106553,0
+DAL.US,D,19820423,000000,1895.91,1903.68,1880.34,1888.13,96655,0
+DAL.US,D,19820426,000000,1917.66,1941.02,1895.91,1925.47,89957,0
+DAL.US,D,19820427,000000,1933.25,1948.75,1917.66,1941.02,229089,0
+DAL.US,D,19820428,000000,1903.68,1941.02,1858.58,1866.34,220367,0
+DAL.US,D,19820429,000000,1836.79,1866.34,1805.7,1805.7,64923,0
+DAL.US,D,19820430,000000,1791.7,1813.46,1768.37,1776.14,175138,0
+DAL.US,D,19820503,000000,1821.24,1858.58,1776.14,1858.58,129904,0
+DAL.US,D,19820504,000000,1881.92,1895.91,1866.34,1889.69,134460,0
+DAL.US,D,19820505,000000,1903.68,1927.02,1874.13,1881.92,158932,0
+DAL.US,D,19820506,000000,1911.45,1927.02,1889.69,1895.91,74095,0
+DAL.US,D,19820507,000000,1858.58,1895.91,1813.46,1836.79,97325,0
+DAL.US,D,19820510,000000,1821.24,1829.03,1805.7,1813.46,81353,0
+DAL.US,D,19820511,000000,1829.03,1850.81,1805.7,1813.46,137330,0
+DAL.US,D,19820512,000000,1791.7,1813.46,1760.6,1776.14,132438,0
+DAL.US,D,19820513,000000,1903.68,1934.79,1866.34,1881.92,725518,0
+DAL.US,D,19820514,000000,1934.79,1986.12,1881.92,1972.11,446307,0
+DAL.US,D,19820517,000000,1956.59,1972.11,1934.79,1948.75,171425,0
+DAL.US,D,19820518,000000,1927.02,1941.02,1911.45,1927.02,171930,0
+DAL.US,D,19820519,000000,1927.02,1941.02,1895.91,1895.91,198145,0
+DAL.US,D,19820520,000000,1911.45,1919.26,1895.91,1919.26,55023,0
+DAL.US,D,19820521,000000,1919.26,1934.79,1903.68,1934.79,143685,0
+DAL.US,D,19820524,000000,1934.79,1948.75,1919.26,1934.79,54177,0
+DAL.US,D,19820525,000000,1934.79,1964.35,1903.68,1919.26,95528,0
+DAL.US,D,19820526,000000,1895.91,1911.45,1874.13,1895.91,101885,0
+DAL.US,D,19820527,000000,1874.13,1895.91,1850.81,1866.34,66891,0
+DAL.US,D,19820528,000000,1844.6,1866.34,1821.24,1850.81,116287,0
+DAL.US,D,19820601,000000,1844.6,1858.58,1829.03,1836.79,27962,0
+DAL.US,D,19820602,000000,1858.58,1874.13,1836.79,1874.13,93951,0
+DAL.US,D,19820603,000000,1934.79,1956.59,1903.68,1934.79,208273,0
+DAL.US,D,19820604,000000,1919.26,1948.75,1881.92,1903.68,88380,0
+DAL.US,D,19820607,000000,1919.26,1948.75,1889.69,1919.26,105882,0
+DAL.US,D,19820608,000000,1934.79,1941.02,1919.26,1934.79,57892,0
+DAL.US,D,19820609,000000,1895.91,1927.02,1866.34,1881.92,184193,0
+DAL.US,D,19820610,000000,1895.91,1903.68,1881.92,1903.68,51872,0
+DAL.US,D,19820611,000000,1972.11,2001.66,1941.02,1993.89,134069,0
+DAL.US,D,19820614,000000,2025.01,2091.88,1948.75,1956.59,69708,0
+DAL.US,D,19820615,000000,1941.02,1964.35,1911.45,1956.59,79042,0
+DAL.US,D,19820616,000000,1948.75,1964.35,1927.02,1948.75,128218,0
+DAL.US,D,19820617,000000,1927.02,1941.02,1911.45,1941.02,60648,0
+DAL.US,D,19820618,000000,1919.26,1927.02,1911.45,1927.02,22392,0
+DAL.US,D,19820621,000000,1956.59,1993.89,1919.26,1964.35,62503,0
+DAL.US,D,19820622,000000,2001.66,2032.76,1972.11,2032.76,103907,0
+DAL.US,D,19820623,000000,2054.55,2091.88,2017.22,2091.88,167316,0
+DAL.US,D,19820624,000000,2122.97,2174.3,2062.34,2062.34,142055,0
+DAL.US,D,19820625,000000,2062.34,2070.09,2046.77,2070.09,46977,0
+DAL.US,D,19820628,000000,2099.65,2122.97,2077.89,2122.97,103573,0
+DAL.US,D,19820629,000000,2099.65,2122.97,2070.09,2070.09,83828,0
+DAL.US,D,19820630,000000,2077.89,2099.65,2046.77,2046.77,226554,0
+DAL.US,D,19820701,000000,2001.66,2032.76,1972.11,1993.89,133110,0
+DAL.US,D,19820702,000000,1964.35,1993.89,1927.02,1956.59,152238,0
+DAL.US,D,19820706,000000,1956.59,1979.88,1927.02,1979.88,72293,0
+DAL.US,D,19820707,000000,1993.89,2017.22,1972.11,2017.22,105882,0
+DAL.US,D,19820708,000000,2017.22,2062.34,1972.11,2062.34,120113,0
+DAL.US,D,19820709,000000,2077.89,2107.41,2046.77,2046.77,230606,0
+DAL.US,D,19820712,000000,2032.76,2038.99,2025.01,2032.76,72518,0
+DAL.US,D,19820713,000000,2038.99,2054.55,2017.22,2017.22,188074,0
+DAL.US,D,19820714,000000,2032.76,2038.99,2025.01,2032.76,72518,0
+DAL.US,D,19820715,000000,2038.99,2046.77,2025.01,2032.76,122307,0
+DAL.US,D,19820716,000000,2009.42,2038.99,1972.11,2001.66,189650,0
+DAL.US,D,19820719,000000,2001.66,2046.77,1956.59,1972.11,423185,0
+DAL.US,D,19820720,000000,1956.59,1993.89,1911.45,1934.79,501272,0
+DAL.US,D,19820721,000000,1941.02,1956.59,1919.26,1927.02,152743,0
+DAL.US,D,19820722,000000,1941.02,1972.11,1911.45,1964.35,97273,0
+DAL.US,D,19820723,000000,1972.11,1979.88,1956.59,1956.59,41745,0
+DAL.US,D,19820726,000000,1948.75,1956.59,1934.79,1948.75,59521,0
+DAL.US,D,19820727,000000,1903.68,1934.79,1866.34,1866.34,241861,0
+DAL.US,D,19820728,000000,1776.14,1850.81,1746.59,1783.94,276624,0
+DAL.US,D,19820729,000000,1783.94,1805.7,1752.81,1799.45,100198,0
+DAL.US,D,19820730,000000,1813.46,1813.46,1805.7,1805.7,36904,0
+DAL.US,D,19820802,000000,1844.6,1866.34,1821.24,1866.34,63798,0
+DAL.US,D,19820803,000000,1813.46,1866.34,1760.6,1760.6,112577,0
+DAL.US,D,19820804,000000,1745.05,1760.6,1723.27,1737.25,82193,0
+DAL.US,D,19820805,000000,1715.49,1737.25,1692.17,1699.96,56651,0
+DAL.US,D,19820806,000000,1662.63,1707.71,1609.73,1609.73,132718,0
+DAL.US,D,19820809,000000,1578.62,1615.95,1541.3,1615.95,215587,0
+DAL.US,D,19820810,000000,1631.52,1647.03,1609.73,1615.95,124164,0
+DAL.US,D,19820811,000000,1615.95,1623.72,1601.95,1601.95,37695,0
+DAL.US,D,19820812,000000,1586.38,1609.73,1555.3,1563.07,134405,0
+DAL.US,D,19820813,000000,1594.18,1623.72,1555.3,1615.95,136653,0
+DAL.US,D,19820816,000000,1670.4,1692.17,1639.31,1662.63,134069,0
+DAL.US,D,19820817,000000,1731.06,1776.14,1676.61,1776.14,244783,0
+DAL.US,D,19820818,000000,1844.6,1881.92,1799.45,1805.7,357079,0
+DAL.US,D,19820819,000000,1715.49,1799.45,1623.72,1670.4,478091,0
+DAL.US,D,19820820,000000,1670.4,1723.27,1615.95,1723.27,287487,0
+DAL.US,D,19820823,000000,1791.7,1836.79,1737.25,1813.46,341046,0
+DAL.US,D,19820824,000000,1813.46,1836.79,1783.94,1783.94,289794,0
+DAL.US,D,19820825,000000,1844.6,1905.24,1783.94,1866.34,158878,0
+DAL.US,D,19820826,000000,1897.46,1934.79,1852.38,1881.92,186837,0
+DAL.US,D,19820827,000000,1844.6,1866.34,1821.24,1829.03,111899,0
+DAL.US,D,19820830,000000,1844.6,1874.13,1805.7,1874.13,153811,0
+DAL.US,D,19820831,000000,1905.24,1927.02,1881.92,1905.24,248891,0
+DAL.US,D,19820901,000000,1927.02,1942.56,1905.24,1920.77,107062,0
+DAL.US,D,19820902,000000,1934.79,1973.68,1897.46,1950.33,134571,0
+DAL.US,D,19820903,000000,1981.45,2018.78,1934.79,1987.66,170128,0
+DAL.US,D,19820907,000000,1965.88,1987.66,1934.79,1958.14,80731,0
+DAL.US,D,19820908,000000,1981.45,1995.46,1958.14,1981.45,107623,0
+DAL.US,D,19820909,000000,1981.45,1995.46,1958.14,1958.14,69592,0
+DAL.US,D,19820910,000000,1881.92,1934.79,1821.24,1836.79,321972,0
+DAL.US,D,19820913,000000,1836.79,1874.13,1799.45,1874.13,156066,0
+DAL.US,D,19820914,000000,1813.46,1866.34,1760.6,1768.37,259747,0
+DAL.US,D,19820915,000000,1752.81,1791.7,1707.71,1723.27,230100,0
+DAL.US,D,19820916,000000,1684.36,1731.06,1639.31,1692.17,384982,0
+DAL.US,D,19820917,000000,1684.36,1707.71,1662.63,1670.4,294069,0
+DAL.US,D,19820920,000000,1670.4,1692.17,1647.03,1684.36,297890,0
+DAL.US,D,19820921,000000,1699.96,1723.27,1670.4,1707.71,412832,0
+DAL.US,D,19820922,000000,1745.05,1799.45,1684.36,1692.17,281800,0
+DAL.US,D,19820923,000000,1699.96,1715.49,1676.61,1707.71,191734,0
+DAL.US,D,19820924,000000,1723.27,1752.81,1684.36,1715.49,113251,0
+DAL.US,D,19820927,000000,1684.36,1715.49,1654.83,1670.4,304646,0
+DAL.US,D,19820928,000000,1662.63,1684.36,1631.52,1631.52,207315,0
+DAL.US,D,19820929,000000,1623.72,1639.31,1609.73,1623.72,146439,0
+DAL.US,D,19820930,000000,1639.31,1662.63,1609.73,1639.31,125514,0
+DAL.US,D,19821001,000000,1670.4,1699.96,1639.31,1692.17,92771,0
+DAL.US,D,19821004,000000,1676.61,1692.17,1662.63,1676.61,106497,0
+DAL.US,D,19821005,000000,1707.71,1723.27,1692.17,1707.71,68919,0
+DAL.US,D,19821006,000000,1752.81,1783.94,1723.27,1783.94,151615,0
+DAL.US,D,19821007,000000,1821.24,1860.12,1776.14,1791.7,211930,0
+DAL.US,D,19821008,000000,1813.46,1836.79,1783.94,1791.7,242309,0
+DAL.US,D,19821011,000000,1866.34,1897.46,1829.03,1829.03,454405,0
+DAL.US,D,19821012,000000,1829.03,1905.24,1821.24,1881.92,390497,0
+DAL.US,D,19821013,000000,1934.79,2018.78,1860.12,1958.14,202648,0
+DAL.US,D,19821014,000000,1965.88,1987.66,1934.79,1934.79,124051,0
+DAL.US,D,19821015,000000,1897.46,1920.77,1866.34,1889.69,157188,0
+DAL.US,D,19821018,000000,1987.66,2018.78,1927.02,2003.24,182337,0
+DAL.US,D,19821019,000000,1987.66,2056.09,1913.04,1987.66,211590,0
+DAL.US,D,19821020,000000,2034.33,2071.67,1987.66,2063.89,102674,0
+DAL.US,D,19821021,000000,2063.89,2094.98,2034.33,2063.89,213056,0
+DAL.US,D,19821022,000000,2102.76,2155.67,2049.88,2071.67,143181,0
+DAL.US,D,19821025,000000,1995.46,2018.78,1973.68,1987.66,112856,0
+DAL.US,D,19821026,000000,1942.56,1987.66,1897.46,1934.79,250973,0
+DAL.US,D,19821027,000000,1927.02,1934.79,1913.04,1934.79,108130,0
+DAL.US,D,19821028,000000,1920.77,1942.56,1897.46,1897.46,142676,0
+DAL.US,D,19821029,000000,1897.46,1920.77,1866.34,1920.77,150665,0
+DAL.US,D,19821101,000000,1987.66,2034.33,1934.79,2034.33,229145,0
+DAL.US,D,19821102,000000,2147.85,2185.19,2102.76,2124.52,251312,0
+DAL.US,D,19821103,000000,2255.19,2292.51,2208.53,2231.86,198824,0
+DAL.US,D,19821104,000000,2308.05,2399.83,2216.31,2247.4,291200,0
+DAL.US,D,19821105,000000,2300.27,2339.18,2262.96,2315.84,73305,0
+DAL.US,D,19821108,000000,2278.49,2315.84,2239.63,2262.96,85403,0
+DAL.US,D,19821109,000000,2346.97,2446.47,2247.4,2407.59,172323,0
+DAL.US,D,19821110,000000,2384.28,2438.71,2323.6,2354.72,156681,0
+DAL.US,D,19821111,000000,2292.51,2323.6,2262.96,2323.6,100364,0
+DAL.US,D,19821112,000000,2315.84,2346.97,2286.28,2292.51,157076,0
+DAL.US,D,19821115,000000,2247.4,2270.73,2224.11,2255.19,77864,0
+DAL.US,D,19821116,000000,2216.31,2262.96,2171.17,2200.75,127822,0
+DAL.US,D,19821117,000000,2270.73,2300.27,2231.86,2278.49,69201,0
+DAL.US,D,19821118,000000,2286.28,2315.84,2255.19,2262.96,51926,0
+DAL.US,D,19821119,000000,2300.27,2339.18,2262.96,2262.96,76176,0
+DAL.US,D,19821122,000000,2216.31,2262.96,2171.17,2171.17,74317,0
+DAL.US,D,19821123,000000,2147.85,2163.43,2124.52,2124.52,105147,0
+DAL.US,D,19821124,000000,2171.17,2216.31,2124.52,2200.75,195669,0
+DAL.US,D,19821126,000000,2200.75,2216.31,2186.78,2186.78,134294,0
+DAL.US,D,19821129,000000,2270.73,2308.05,2231.86,2262.96,148919,0
+DAL.US,D,19821130,000000,2354.72,2476.02,2231.86,2476.02,292154,0
+DAL.US,D,19821201,000000,2476.02,2522.67,2430.92,2454.26,193815,0
+DAL.US,D,19821202,000000,2446.47,2462.02,2423.19,2423.19,115220,0
+DAL.US,D,19821203,000000,2462.02,2483.8,2430.92,2446.47,69592,0
+DAL.US,D,19821206,000000,2614.49,2782.46,2446.47,2698.45,143462,0
+DAL.US,D,19821207,000000,2774.64,2843.09,2706.21,2751.29,266333,0
+DAL.US,D,19821208,000000,2659.56,2737.3,2583.35,2614.49,253446,0
+DAL.US,D,19821209,000000,2499.36,2538.23,2462.02,2469.81,166075,0
+DAL.US,D,19821210,000000,2438.71,2522.67,2354.72,2384.28,191169,0
+DAL.US,D,19821213,000000,2462.02,2507.12,2415.38,2499.36,179637,0
+DAL.US,D,19821214,000000,2438.71,2553.81,2315.84,2354.72,257048,0
+DAL.US,D,19821215,000000,2378.07,2430.92,2323.6,2362.49,154207,0
+DAL.US,D,19821216,000000,2407.59,2430.92,2378.07,2407.59,121632,0
+DAL.US,D,19821217,000000,2507.12,2538.23,2476.02,2507.12,192071,0
+DAL.US,D,19821220,000000,2491.59,2538.23,2446.47,2462.02,104867,0
+DAL.US,D,19821221,000000,2514.93,2546.06,2476.02,2546.06,172209,0
+DAL.US,D,19821222,000000,2606.66,2645.56,2567.81,2630,222956,0
+DAL.US,D,19821223,000000,2667.33,2706.21,2622.22,2698.45,56314,0
+DAL.US,D,19821227,000000,2797.98,2874.19,2721.77,2813.53,130692,0
+DAL.US,D,19821228,000000,2774.64,2821.31,2721.77,2759.11,94855,0
+DAL.US,D,19821229,000000,2751.29,2774.64,2729.54,2751.29,56651,0
+DAL.US,D,19821230,000000,2737.3,2766.86,2706.21,2706.21,94570,0
+DAL.US,D,19821231,000000,2690.67,2721.77,2659.56,2706.21,53617,0
+DAL.US,D,19830103,000000,2622.22,2737.3,2507.12,2538.23,101212,0
+DAL.US,D,19830104,000000,2546.06,2598.91,2491.59,2553.81,126075,0
+DAL.US,D,19830105,000000,2575.57,2630,2522.67,2560.01,166639,0
+DAL.US,D,19830106,000000,2583.35,2630,2538.23,2614.49,104417,0
+DAL.US,D,19830107,000000,2630,2659.56,2598.91,2630,233587,0
+DAL.US,D,19830110,000000,2598.91,2622.22,2567.81,2614.49,119268,0
+DAL.US,D,19830111,000000,2606.66,2630,2575.57,2598.91,91084,0
+DAL.US,D,19830112,000000,2667.33,2721.77,2614.49,2614.49,95697,0
+DAL.US,D,19830113,000000,2637.77,2667.33,2598.91,2598.91,47987,0
+DAL.US,D,19830114,000000,2614.49,2659.56,2567.81,2659.56,152295,0
+DAL.US,D,19830117,000000,2729.54,2751.29,2706.21,2706.21,131813,0
+DAL.US,D,19830118,000000,2698.45,2729.54,2659.56,2667.33,84953,0
+DAL.US,D,19830119,000000,2622.22,2645.56,2598.91,2614.49,41015,0
+DAL.US,D,19830120,000000,2591.11,2630,2546.06,2560.01,145879,0
+DAL.US,D,19830121,000000,2514.93,2567.81,2462.02,2476.02,122869,0
+DAL.US,D,19830124,000000,2454.26,2530.47,2370.27,2522.67,164105,0
+DAL.US,D,19830125,000000,2682.9,2706.21,2659.56,2690.67,291930,0
+DAL.US,D,19830126,000000,2690.67,2721.77,2659.56,2690.67,183180,0
+DAL.US,D,19830127,000000,2729.54,2790.2,2659.56,2782.46,374066,0
+DAL.US,D,19830128,000000,2774.64,2813.53,2737.3,2737.3,99974,0
+DAL.US,D,19830131,000000,2782.46,2813.53,2751.29,2813.53,91534,0
+DAL.US,D,19830201,000000,2790.2,2805.76,2766.86,2766.86,69256,0
+DAL.US,D,19830202,000000,2759.11,2782.46,2737.3,2782.46,33756,0
+DAL.US,D,19830203,000000,2829.08,2850.85,2797.98,2829.08,102055,0
+DAL.US,D,19830204,000000,2866.42,2913.09,2813.53,2874.19,115273,0
+DAL.US,D,19830207,000000,2889.77,2889.77,2889.77,2889.77,115273,0
+DAL.US,D,19830208,000000,2836.87,2881.95,2782.46,2790.2,98398,0
+DAL.US,D,19830209,000000,2759.11,2813.53,2706.21,2735.76,182447,0
+DAL.US,D,19830210,000000,2766.86,2797.98,2735.76,2782.46,126809,0
+DAL.US,D,19830211,000000,2759.11,2797.98,2720.21,2727.98,232634,0
+DAL.US,D,19830214,000000,2720.21,2735.76,2706.21,2720.21,100030,0
+DAL.US,D,19830215,000000,2735.76,2743.52,2720.21,2720.21,99579,0
+DAL.US,D,19830216,000000,2720.21,2735.76,2706.21,2713.99,73305,0
+DAL.US,D,19830217,000000,2675.12,2706.21,2644,2667.33,90354,0
+DAL.US,D,19830218,000000,2667.33,2682.9,2644,2651.79,64530,0
+DAL.US,D,19830222,000000,2735.76,2766.86,2706.21,2727.98,228470,0
+DAL.US,D,19830223,000000,2759.11,2782.46,2735.76,2751.29,90748,0
+DAL.US,D,19830224,000000,2759.11,2782.46,2735.76,2751.29,249734,0
+DAL.US,D,19830225,000000,2766.86,2790.2,2735.76,2782.46,175645,0
+DAL.US,D,19830228,000000,2881.95,2936.39,2829.08,2889.77,128723,0
+DAL.US,D,19830301,000000,2975.31,3004.82,2944.19,2989.3,140818,0
+DAL.US,D,19830302,000000,3012.6,3043.73,2983.05,3020.38,135641,0
+DAL.US,D,19830303,000000,2959.75,3004.82,2905.28,2920.85,136370,0
+DAL.US,D,19830304,000000,2920.85,2951.95,2889.77,2936.39,92547,0
+DAL.US,D,19830307,000000,2905.28,2920.85,2889.77,2897.52,137891,0
+DAL.US,D,19830308,000000,2874.19,2905.28,2836.87,2850.85,71003,0
+DAL.US,D,19830309,000000,2897.52,2951.95,2844.65,2944.19,64809,0
+DAL.US,D,19830310,000000,2920.85,2951.95,2889.77,2889.77,46525,0
+DAL.US,D,19830311,000000,2889.77,2913.09,2866.42,2889.77,27902,0
+DAL.US,D,19830314,000000,2858.64,2881.95,2836.87,2850.85,52712,0
+DAL.US,D,19830315,000000,2881.95,2944.19,2821.31,2944.19,117299,0
+DAL.US,D,19830316,000000,2983.05,3020.38,2944.19,2951.95,179749,0
+DAL.US,D,19830317,000000,2944.19,2967.49,2920.85,2944.19,76009,0
+DAL.US,D,19830318,000000,2944.19,2951.95,2936.39,2944.19,87483,0
+DAL.US,D,19830321,000000,2959.75,2983.05,2928.62,2944.19,46191,0
+DAL.US,D,19830322,000000,2967.49,2967.49,2936.39,2944.19,88213,0
+DAL.US,D,19830323,000000,2928.62,3074.83,2928.62,3059.27,121521,0
+DAL.US,D,19830324,000000,3135.49,3135.49,3059.27,3059.27,96430,0
+DAL.US,D,19830325,000000,3059.27,3074.83,3012.6,3059.27,56822,0
+DAL.US,D,19830328,000000,3059.27,3059.27,3012.6,3028.15,42475,0
+DAL.US,D,19830329,000000,3028.15,3043.73,3004.82,3012.6,55922,0
+DAL.US,D,19830330,000000,3012.6,3035.94,2959.75,2983.05,58115,0
+DAL.US,D,19830331,000000,2967.49,2975.31,2829.08,2844.65,113924,0
+DAL.US,D,19830404,000000,2829.08,2836.87,2782.46,2797.98,108581,0
+DAL.US,D,19830405,000000,2797.98,2813.53,2690.67,2698.45,118200,0
+DAL.US,D,19830406,000000,2690.67,2735.76,2690.67,2735.76,111788,0
+DAL.US,D,19830407,000000,2751.29,2782.46,2713.99,2751.29,111788,0
+DAL.US,D,19830408,000000,2805.76,2829.08,2774.64,2829.08,66331,0
+DAL.US,D,19830411,000000,2829.08,2844.65,2782.46,2797.98,56768,0
+DAL.US,D,19830412,000000,2790.2,2805.76,2774.64,2797.98,41745,0
+DAL.US,D,19830413,000000,2790.2,2889.77,2774.64,2866.42,124728,0
+DAL.US,D,19830414,000000,2850.85,2874.19,2836.87,2858.64,52097,0
+DAL.US,D,19830415,000000,2874.19,2881.95,2844.65,2850.85,46695,0
+DAL.US,D,19830418,000000,2821.31,2844.65,2797.98,2829.08,73867,0
+DAL.US,D,19830419,000000,2858.64,2866.42,2844.65,2850.85,128101,0
+DAL.US,D,19830420,000000,2850.85,2936.39,2850.85,2920.85,71507,0
+DAL.US,D,19830421,000000,2920.85,2944.19,2920.85,2928.62,54066,0
+DAL.US,D,19830422,000000,2913.09,2928.62,2735.76,2759.11,470780,0
+DAL.US,D,19830425,000000,2735.76,2759.11,2706.21,2713.99,117357,0
+DAL.US,D,19830426,000000,2698.45,2735.76,2659.56,2735.76,146777,0
+DAL.US,D,19830427,000000,2713.99,2766.86,2651.79,2651.79,128837,0
+DAL.US,D,19830428,000000,2628.46,2667.33,2583.35,2597.34,132322,0
+DAL.US,D,19830429,000000,2675.12,2720.21,2628.46,2720.21,214739,0
+DAL.US,D,19830502,000000,2690.67,2713.99,2667.33,2675.12,82925,0
+DAL.US,D,19830503,000000,2612.9,2706.21,2612.9,2690.67,97776,0
+DAL.US,D,19830504,000000,2759.11,2797.98,2720.21,2782.46,204503,0
+DAL.US,D,19830505,000000,2844.65,2860.17,2821.31,2844.65,191790,0
+DAL.US,D,19830506,000000,2961.28,3045.24,2945.76,3014.16,222508,0
+DAL.US,D,19830509,000000,2983.05,3014.16,2969.07,2969.07,88213,0
+DAL.US,D,19830510,000000,2953.52,2983.05,2922.4,2922.4,129004,0
+DAL.US,D,19830511,000000,2875.76,2875.76,2829.08,2860.17,117584,0
+DAL.US,D,19830512,000000,2867.96,2867.96,2782.46,2805.76,78371,0
+DAL.US,D,19830513,000000,2813.53,2844.65,2813.53,2829.08,39157,0
+DAL.US,D,19830516,000000,2813.53,2813.53,2706.21,2720.21,90294,0
+DAL.US,D,19830517,000000,2706.21,2720.21,2690.67,2713.99,131137,0
+DAL.US,D,19830518,000000,2720.21,2782.46,2720.21,2735.76,67906,0
+DAL.US,D,19830519,000000,2720.21,2727.98,2675.12,2690.67,52266,0
+DAL.US,D,19830520,000000,2706.21,2720.21,2675.12,2720.21,65148,0
+DAL.US,D,19830523,000000,2675.12,2797.98,2675.12,2766.86,98624,0
+DAL.US,D,19830524,000000,2766.86,2836.87,2751.29,2782.46,78595,0
+DAL.US,D,19830525,000000,2782.46,2797.98,2735.76,2743.52,141888,0
+DAL.US,D,19830526,000000,2751.29,2813.53,2698.45,2698.45,242478,0
+DAL.US,D,19830527,000000,2706.21,2706.21,2628.46,2644,94346,0
+DAL.US,D,19830531,000000,2612.9,2651.79,2581.78,2597.34,108415,0
+DAL.US,D,19830601,000000,2597.34,2690.67,2597.34,2675.12,169117,0
+DAL.US,D,19830602,000000,2690.67,2706.21,2644,2659.56,61659,0
+DAL.US,D,19830603,000000,2667.33,2720.21,2659.56,2675.12,76344,0
+DAL.US,D,19830606,000000,2675.12,2751.29,2667.33,2713.99,174628,0
+DAL.US,D,19830607,000000,2735.76,2790.2,2713.99,2713.99,229481,0
+DAL.US,D,19830608,000000,2720.21,2766.86,2720.21,2735.76,359273,0
+DAL.US,D,19830609,000000,2751.29,2875.76,2735.76,2875.76,211704,0
+DAL.US,D,19830610,000000,2867.96,2969.07,2867.96,2899.05,158370,0
+DAL.US,D,19830613,000000,2914.63,2922.4,2836.87,2844.65,50973,0
+DAL.US,D,19830614,000000,2852.4,2860.17,2797.98,2797.98,66946,0
+DAL.US,D,19830615,000000,2790.2,2790.2,2698.45,2759.11,93951,0
+DAL.US,D,19830616,000000,2805.76,2844.65,2782.46,2797.98,204838,0
+DAL.US,D,19830617,000000,2797.98,2805.76,2690.67,2713.99,163490,0
+DAL.US,D,19830620,000000,2698.45,2735.76,2628.46,2644,195836,0
+DAL.US,D,19830621,000000,2651.79,2675.12,2620.68,2636.2,231167,0
+DAL.US,D,19830622,000000,2589.56,2636.2,2542.91,2566.25,425939,0
+DAL.US,D,19830623,000000,2535.14,2566.25,2511.82,2550.68,232236,0
+DAL.US,D,19830624,000000,2550.68,2706.21,2542.91,2690.67,341046,0
+DAL.US,D,19830627,000000,2690.67,2706.21,2659.56,2698.45,143519,0
+DAL.US,D,19830628,000000,2720.21,2720.21,2612.9,2636.2,124950,0
+DAL.US,D,19830629,000000,2628.46,2651.79,2612.9,2620.68,98566,0
+DAL.US,D,19830630,000000,2628.46,2659.56,2612.9,2628.46,62503,0
+DAL.US,D,19830701,000000,2644,2659.56,2620.68,2644,64530,0
+DAL.US,D,19830705,000000,2659.56,2667.33,2612.9,2636.2,60817,0
+DAL.US,D,19830706,000000,2659.56,2751.29,2659.56,2727.98,166529,0
+DAL.US,D,19830707,000000,2751.29,2759.11,2690.67,2698.45,123490,0
+DAL.US,D,19830708,000000,2698.45,2698.45,2644,2651.79,42197,0
+DAL.US,D,19830711,000000,2675.12,2690.67,2651.79,2651.79,31504,0
+DAL.US,D,19830712,000000,2636.2,2651.79,2605.12,2620.68,77135,0
+DAL.US,D,19830713,000000,2605.12,2675.12,2605.12,2659.56,136432,0
+DAL.US,D,19830714,000000,2659.56,2667.33,2581.78,2581.78,169339,0
+DAL.US,D,19830715,000000,2550.68,2566.25,2465.17,2480.69,161012,0
+DAL.US,D,19830718,000000,2458.91,2465.17,2396.74,2404.49,231167,0
+DAL.US,D,19830719,000000,2334.5,2365.59,2287.83,2334.5,393704,0
+DAL.US,D,19830720,000000,2350.04,2373.38,2280.05,2318.94,295307,0
+DAL.US,D,19830721,000000,2326.72,2334.5,2272.29,2303.4,390552,0
+DAL.US,D,19830722,000000,2183.65,2233.42,2133.87,2210.11,434210,0
+DAL.US,D,19830725,000000,2196.1,2295.61,2180.53,2272.29,336094,0
+DAL.US,D,19830726,000000,2280.05,2280.05,2172.74,2180.53,403775,0
+DAL.US,D,19830727,000000,2188.32,2196.1,2102.76,2118.31,609907,0
+DAL.US,D,19830728,000000,2110.53,2118.31,1947.22,2040.56,843606,0
+DAL.US,D,19830729,000000,1993.89,2025.01,1902.12,1947.22,593989,0
+DAL.US,D,19830801,000000,1947.22,1993.89,1894.37,1925.47,364955,0
+DAL.US,D,19830802,000000,1933.25,1941.02,1902.12,1917.66,183125,0
+DAL.US,D,19830803,000000,1903.68,1927.02,1872.6,1927.02,221267,0
+DAL.US,D,19830804,000000,1895.91,1927.02,1818.15,1880.34,408106,0
+DAL.US,D,19830805,000000,1880.34,1911.45,1864.82,1895.91,205404,0
+DAL.US,D,19830808,000000,1895.91,1903.68,1849.24,1857.02,208047,0
+DAL.US,D,19830809,000000,1857.02,1872.6,1833.68,1864.82,157921,0
+DAL.US,D,19830810,000000,1872.6,1958.14,1849.24,1958.14,344925,0
+DAL.US,D,19830811,000000,1989.21,1989.21,1934.79,1942.56,115610,0
+DAL.US,D,19830812,000000,1942.56,1942.56,1888.13,1895.91,103462,0
+DAL.US,D,19830815,000000,1927.02,1973.68,1903.68,1911.45,91925,0
+DAL.US,D,19830816,000000,1895.91,1981.45,1849.24,1857.02,184588,0
+DAL.US,D,19830817,000000,1849.24,1857.02,1802.57,1849.24,153754,0
+DAL.US,D,19830818,000000,1880.34,1880.34,1818.15,1825.89,84953,0
+DAL.US,D,19830819,000000,1833.68,1849.24,1810.39,1841.46,104023,0
+DAL.US,D,19830822,000000,1864.82,1864.82,1818.15,1857.02,112577,0
+DAL.US,D,19830823,000000,1864.82,1895.91,1849.24,1880.34,182001,0
+DAL.US,D,19830824,000000,1895.91,1919.26,1864.82,1864.82,209341,0
+DAL.US,D,19830825,000000,1864.82,1888.13,1841.46,1880.34,119553,0
+DAL.US,D,19830826,000000,1888.13,1958.14,1872.6,1942.56,168049,0
+DAL.US,D,19830829,000000,1919.26,1973.68,1911.45,1958.14,165457,0
+DAL.US,D,19830830,000000,1958.14,1989.21,1942.56,1965.88,224420,0
+DAL.US,D,19830831,000000,1997.02,2104.33,1997.02,2104.33,321185,0
+DAL.US,D,19830901,000000,2104.33,2166.55,2080.99,2135.43,185485,0
+DAL.US,D,19830902,000000,2150.96,2150.96,2127.65,2135.43,82025,0
+DAL.US,D,19830906,000000,2166.55,2174.3,2127.65,2166.55,203828,0
+DAL.US,D,19830907,000000,2166.55,2166.55,2088.74,2112.09,178286,0
+DAL.US,D,19830908,000000,2104.33,2119.87,2073.21,2096.53,127938,0
+DAL.US,D,19830909,000000,2080.99,2127.65,2065.45,2127.65,138738,0
+DAL.US,D,19830912,000000,2135.43,2135.43,2073.21,2096.53,160115,0
+DAL.US,D,19830913,000000,2073.21,2096.53,2035.87,2065.45,73703,0
+DAL.US,D,19830914,000000,2080.99,2080.99,2057.66,2073.21,36965,0
+DAL.US,D,19830915,000000,2073.21,2073.21,2028.07,2028.07,70326,0
+DAL.US,D,19830916,000000,2049.88,2096.53,2035.87,2080.99,193927,0
+DAL.US,D,19830919,000000,2065.45,2127.65,2065.45,2119.87,214235,0
+DAL.US,D,19830920,000000,2127.65,2174.3,2119.87,2150.96,247597,0
+DAL.US,D,19830921,000000,2158.76,2174.3,2150.96,2174.3,105822,0
+DAL.US,D,19830922,000000,2174.3,2197.64,2150.96,2197.64,76459,0
+DAL.US,D,19830923,000000,2228.76,2228.76,2150.96,2158.76,94179,0
+DAL.US,D,19830926,000000,2158.76,2158.76,2096.53,2096.53,64362,0
+DAL.US,D,19830927,000000,2096.53,2096.53,2004.76,2057.66,487600,0
+DAL.US,D,19830928,000000,2065.45,2088.74,2028.07,2088.74,281747,0
+DAL.US,D,19830929,000000,2096.53,2135.43,2080.99,2119.87,281857,0
+DAL.US,D,19830930,000000,2119.87,2205.42,2096.53,2189.89,145827,0
+DAL.US,D,19831003,000000,2174.3,2189.89,2158.76,2189.89,435951,0
+DAL.US,D,19831004,000000,2182.09,2213.19,2174.3,2189.89,122083,0
+DAL.US,D,19831005,000000,2205.42,2329.84,2189.89,2329.84,711400,0
+DAL.US,D,19831006,000000,2314.28,2322.06,2283.16,2298.73,241186,0
+DAL.US,D,19831007,000000,2306.5,2306.5,2259.82,2290.95,116908,0
+DAL.US,D,19831010,000000,2290.95,2306.5,2259.82,2298.73,91816,0
+DAL.US,D,19831011,000000,2298.73,2298.73,2244.3,2252.08,186837,0
+DAL.US,D,19831012,000000,2220.97,2228.76,2135.43,2158.76,134010,0
+DAL.US,D,19831013,000000,2143.18,2182.09,2143.18,2174.3,105147,0
+DAL.US,D,19831014,000000,2189.89,2213.19,2182.09,2189.89,89620,0
+DAL.US,D,19831017,000000,2205.42,2290.95,2205.42,2267.62,112349,0
+DAL.US,D,19831018,000000,2267.62,2290.95,2213.19,2220.97,54120,0
+DAL.US,D,19831019,000000,2205.42,2259.82,2205.42,2236.53,80731,0
+DAL.US,D,19831020,000000,2236.53,2275.39,2236.53,2267.62,77975,0
+DAL.US,D,19831021,000000,2267.62,2290.95,2220.97,2267.62,147456,0
+DAL.US,D,19831024,000000,2205.42,2275.39,2205.42,2267.62,97383,0
+DAL.US,D,19831025,000000,2252.08,2267.62,2236.53,2259.82,74431,0
+DAL.US,D,19831026,000000,2267.62,2290.95,2259.82,2283.16,86020,0
+DAL.US,D,19831027,000000,2275.39,2322.06,2267.62,2298.73,84109,0
+DAL.US,D,19831028,000000,2322.06,2322.06,2267.62,2283.16,52996,0
+DAL.US,D,19831031,000000,2283.16,2290.95,2259.82,2275.39,44499,0
+DAL.US,D,19831101,000000,2275.39,2322.06,2244.3,2322.06,234660,0
+DAL.US,D,19831102,000000,2306.5,2353.16,2306.5,2322.06,177331,0
+DAL.US,D,19831103,000000,2308.05,2346.97,2300.27,2331.38,91027,0
+DAL.US,D,19831104,000000,2331.38,2434.04,2331.38,2416.94,181379,0
+DAL.US,D,19831107,000000,2401.4,2424.71,2370.27,2370.27,121239,0
+DAL.US,D,19831108,000000,2378.07,2416.94,2370.27,2409.14,95360,0
+DAL.US,D,19831109,000000,2393.61,2416.94,2385.83,2401.4,75502,0
+DAL.US,D,19831110,000000,2416.94,2424.71,2401.4,2401.4,62168,0
+DAL.US,D,19831111,000000,2409.14,2441.81,2401.4,2409.14,81969,0
+DAL.US,D,19831114,000000,2424.71,2511.82,2424.71,2480.69,185825,0
+DAL.US,D,19831115,000000,2465.17,2488.47,2449.58,2449.58,61323,0
+DAL.US,D,19831116,000000,2441.81,2480.69,2401.4,2416.94,59072,0
+DAL.US,D,19831117,000000,2409.14,2441.81,2393.61,2434.04,113924,0
+DAL.US,D,19831118,000000,2441.81,2558.46,2434.04,2558.46,357359,0
+DAL.US,D,19831121,000000,2620.68,2620.68,2574.03,2597.34,485235,0
+DAL.US,D,19831122,000000,2605.12,2605.12,2589.56,2597.34,154040,0
+DAL.US,D,19831123,000000,2581.78,2589.56,2496.23,2527.36,307798,0
+DAL.US,D,19831125,000000,2511.82,2550.68,2496.23,2535.14,42870,0
+DAL.US,D,19831128,000000,2550.68,2550.68,2511.82,2527.36,24135,0
+DAL.US,D,19831129,000000,2527.36,2597.34,2527.36,2589.56,61323,0
+DAL.US,D,19831130,000000,2581.78,2597.34,2550.68,2550.68,225546,0
+DAL.US,D,19831201,000000,2558.46,2605.12,2542.91,2597.34,144023,0
+DAL.US,D,19831202,000000,2589.56,2605.12,2558.46,2574.03,121239,0
+DAL.US,D,19831205,000000,2589.56,2605.12,2558.46,2605.12,63518,0
+DAL.US,D,19831206,000000,2574.03,2589.56,2511.82,2527.36,152177,0
+DAL.US,D,19831207,000000,2574.03,2612.9,2566.25,2597.34,190382,0
+DAL.US,D,19831208,000000,2597.34,2636.2,2581.78,2581.78,192182,0
+DAL.US,D,19831209,000000,2581.78,2581.78,2535.14,2558.46,156796,0
+DAL.US,D,19831212,000000,2558.46,2605.12,2550.68,2597.34,77354,0
+DAL.US,D,19831213,000000,2605.12,2667.33,2605.12,2620.68,238651,0
+DAL.US,D,19831214,000000,2636.2,2659.56,2416.94,2605.12,358091,0
+DAL.US,D,19831215,000000,2581.78,2589.56,2480.69,2488.47,191843,0
+DAL.US,D,19831216,000000,2519.58,2558.46,2519.58,2542.91,291482,0
+DAL.US,D,19831219,000000,2542.91,2605.12,2542.91,2558.46,130355,0
+DAL.US,D,19831220,000000,2574.03,2620.68,2558.46,2574.03,131930,0
+DAL.US,D,19831221,000000,2558.46,2589.56,2558.46,2589.56,66047,0
+DAL.US,D,19831222,000000,2589.56,2597.34,2434.04,2527.36,493282,0
+DAL.US,D,19831223,000000,2511.82,2527.36,2449.58,2496.23,213056,0
+DAL.US,D,19831227,000000,2496.23,2496.23,2441.81,2441.81,68692,0
+DAL.US,D,19831228,000000,2449.58,2449.58,2401.4,2409.14,147569,0
+DAL.US,D,19831229,000000,2409.14,2465.17,2401.4,2465.17,93558,0
+DAL.US,D,19831230,000000,2472.9,2504.02,2472.9,2480.69,109537,0
+DAL.US,D,19840103,000000,2527.36,2558.46,2504.02,2519.58,98061,0
+DAL.US,D,19840104,000000,2527.36,2636.2,2496.23,2636.2,302733,0
+DAL.US,D,19840105,000000,2682.9,2682.9,2574.03,2605.12,431284,0
+DAL.US,D,19840106,000000,2605.12,2659.56,2605.12,2636.2,279102,0
+DAL.US,D,19840109,000000,2667.33,2698.45,2659.56,2698.45,249791,0
+DAL.US,D,19840110,000000,2713.99,2737.3,2659.56,2667.33,197977,0
+DAL.US,D,19840111,000000,2651.79,2698.45,2651.79,2682.9,154376,0
+DAL.US,D,19840112,000000,2698.45,2745.1,2698.45,2713.99,94910,0
+DAL.US,D,19840113,000000,2745.1,2807.33,2745.1,2807.33,584703,0
+DAL.US,D,19840116,000000,2760.66,2791.74,2729.54,2752.86,120170,0
+DAL.US,D,19840117,000000,2760.66,2807.33,2752.86,2807.33,126413,0
+DAL.US,D,19840118,000000,2822.88,2853.96,2783.98,2807.33,351847,0
+DAL.US,D,19840119,000000,2807.33,2861.73,2807.33,2830.65,214127,0
+DAL.US,D,19840120,000000,2807.33,2815.07,2776.22,2791.74,362591,0
+DAL.US,D,19840123,000000,2776.22,2776.22,2737.3,2745.1,149312,0
+DAL.US,D,19840124,000000,2698.45,2745.1,2698.45,2745.1,60817,0
+DAL.US,D,19840125,000000,2636.2,2667.33,2504.02,2581.78,572329,0
+DAL.US,D,19840126,000000,2566.25,2605.12,2542.91,2589.56,179017,0
+DAL.US,D,19840127,000000,2605.12,2605.12,2558.46,2558.46,216881,0
+DAL.US,D,19840130,000000,2558.46,2581.78,2480.69,2496.23,120956,0
+DAL.US,D,19840131,000000,2496.23,2496.23,2416.94,2449.58,215642,0
+DAL.US,D,19840201,000000,2458.91,2490.02,2402.95,2426.27,226776,0
+DAL.US,D,19840202,000000,2434.04,2434.04,2379.61,2418.49,206978,0
+DAL.US,D,19840203,000000,2410.71,2426.27,2301.84,2301.84,100254,0
+DAL.US,D,19840206,000000,2231.86,2286.28,2224.11,2255.19,216146,0
+DAL.US,D,19840207,000000,2247.4,2262.96,2191.42,2255.19,207429,0
+DAL.US,D,19840208,000000,2255.19,2255.19,2098.09,2121.42,220930,0
+DAL.US,D,19840209,000000,2129.19,2191.42,2105.89,2129.19,213954,0
+DAL.US,D,19840210,000000,2136.97,2183.65,2129.19,2136.97,240282,0
+DAL.US,D,19840213,000000,2144.75,2152.55,2098.09,2129.19,54012,0
+DAL.US,D,19840214,000000,2144.75,2160.31,2121.42,2160.31,86247,0
+DAL.US,D,19840215,000000,2144.75,2144.75,2051.45,2082.54,149255,0
+DAL.US,D,19840216,000000,2082.54,2121.42,2066.97,2082.54,177275,0
+DAL.US,D,19840217,000000,2066.97,2082.54,2035.87,2051.45,202196,0
+DAL.US,D,19840221,000000,2066.97,2074.79,2051.45,2066.97,72125,0
+DAL.US,D,19840222,000000,2066.97,2129.19,2059.2,2113.64,122365,0
+DAL.US,D,19840223,000000,2105.89,2113.64,2051.45,2098.09,262338,0
+DAL.US,D,19840224,000000,2105.89,2206.96,2105.89,2191.42,260480,0
+DAL.US,D,19840227,000000,2191.42,2216.31,2175.85,2191.42,123377,0
+DAL.US,D,19840228,000000,2191.42,2199.2,2129.19,2144.75,153139,0
+DAL.US,D,19840229,000000,2152.55,2183.65,2121.42,2160.31,183180,0
+DAL.US,D,19840301,000000,2144.75,2199.2,2136.97,2183.65,53673,0
+DAL.US,D,19840302,000000,2199.2,2255.19,2191.42,2231.86,143629,0
+DAL.US,D,19840305,000000,2239.63,2239.63,2175.85,2183.65,42137,0
+DAL.US,D,19840306,000000,2191.42,2206.96,2113.64,2136.97,77695,0
+DAL.US,D,19840307,000000,2129.19,2136.97,2059.2,2082.54,242533,0
+DAL.US,D,19840308,000000,2082.54,2160.31,2082.54,2160.31,157358,0
+DAL.US,D,19840309,000000,2144.75,2144.75,2113.64,2129.19,45850,0
+DAL.US,D,19840312,000000,2136.97,2239.63,2136.97,2216.31,111958,0
+DAL.US,D,19840313,000000,2239.63,2286.28,2239.63,2255.19,150665,0
+DAL.US,D,19840314,000000,2255.19,2317.43,2247.4,2301.84,95924,0
+DAL.US,D,19840315,000000,2301.84,2325.15,2262.96,2262.96,80904,0
+DAL.US,D,19840316,000000,2317.43,2371.82,2301.84,2340.71,244561,0
+DAL.US,D,19840319,000000,2325.15,2332.96,2270.73,2301.84,62220,0
+DAL.US,D,19840320,000000,2286.28,2325.15,2286.28,2294.05,110323,0
+DAL.US,D,19840321,000000,2278.49,2309.59,2278.49,2286.28,43994,0
+DAL.US,D,19840322,000000,2286.28,2286.28,2224.11,2239.63,107171,0
+DAL.US,D,19840323,000000,2231.86,2231.86,2160.31,2224.11,95417,0
+DAL.US,D,19840326,000000,2231.86,2231.86,2206.96,2216.31,28410,0
+DAL.US,D,19840327,000000,2216.31,2247.4,2216.31,2231.86,60702,0
+DAL.US,D,19840328,000000,2239.63,2294.05,2239.63,2294.05,62843,0
+DAL.US,D,19840329,000000,2317.43,2332.96,2301.84,2301.84,46191,0
+DAL.US,D,19840330,000000,2286.28,2325.15,2286.28,2301.84,44388,0
+DAL.US,D,19840402,000000,2317.43,2317.43,2278.49,2286.28,94570,0
+DAL.US,D,19840403,000000,2270.73,2278.49,2231.86,2231.86,39494,0
+DAL.US,D,19840404,000000,2239.63,2239.63,2175.85,2183.65,98960,0
+DAL.US,D,19840405,000000,2199.2,2199.2,2051.45,2051.45,463408,0
+DAL.US,D,19840406,000000,2043.68,2082.54,1989.21,2035.87,218342,0
+DAL.US,D,19840409,000000,2051.45,2066.97,2035.87,2059.2,201353,0
+DAL.US,D,19840410,000000,2074.79,2098.09,2074.79,2082.54,110323,0
+DAL.US,D,19840411,000000,2090.31,2090.31,2028.07,2035.87,82925,0
+DAL.US,D,19840412,000000,2059.2,2129.19,2028.07,2129.19,142394,0
+DAL.US,D,19840413,000000,2175.85,2175.85,2136.97,2144.75,248105,0
+DAL.US,D,19840416,000000,2129.19,2136.97,2113.64,2136.97,127089,0
+DAL.US,D,19840417,000000,2129.19,2129.19,2098.09,2113.64,113080,0
+DAL.US,D,19840418,000000,2113.64,2113.64,2035.87,2051.45,58452,0
+DAL.US,D,19840419,000000,2051.45,2105.89,2043.68,2105.89,82306,0
+DAL.US,D,19840423,000000,2098.09,2105.89,2082.54,2090.31,114375,0
+DAL.US,D,19840424,000000,2082.54,2098.09,2074.79,2082.54,84728,0
+DAL.US,D,19840425,000000,2090.31,2121.42,2043.68,2059.2,72968,0
+DAL.US,D,19840426,000000,2066.97,2113.64,2059.2,2098.09,165741,0
+DAL.US,D,19840427,000000,2098.09,2136.97,2098.09,2121.42,68128,0
+DAL.US,D,19840430,000000,2129.19,2136.97,2098.09,2105.89,48665,0
+DAL.US,D,19840501,000000,2105.89,2183.65,2105.89,2183.65,190775,0
+DAL.US,D,19840502,000000,2177.4,2217.85,2161.85,2210.11,170914,0
+DAL.US,D,19840503,000000,2210.11,2210.11,2169.65,2177.4,80111,0
+DAL.US,D,19840504,000000,2177.4,2192.98,2099.65,2107.41,192071,0
+DAL.US,D,19840507,000000,2107.41,2130.76,2091.88,2122.97,79379,0
+DAL.US,D,19840508,000000,2138.52,2185.19,2115.21,2177.4,83098,0
+DAL.US,D,19840509,000000,2169.65,2217.85,2154.11,2177.4,140086,0
+DAL.US,D,19840510,000000,2177.4,2210.11,2122.97,2138.52,121462,0
+DAL.US,D,19840511,000000,2115.21,2115.21,2060.78,2099.65,132322,0
+DAL.US,D,19840514,000000,2084.1,2091.88,2068.53,2076.33,50296,0
+DAL.US,D,19840515,000000,2060.78,2084.1,2035.87,2043.68,112912,0
+DAL.US,D,19840516,000000,2043.68,2060.78,2012.56,2035.87,67006,0
+DAL.US,D,19840517,000000,2020.35,2020.35,1950.33,1965.88,127316,0
+DAL.US,D,19840518,000000,1965.88,1981.45,1871.02,1886.57,306669,0
+DAL.US,D,19840521,000000,1902.12,1919.26,1886.57,1919.26,91816,0
+DAL.US,D,19840522,000000,1919.26,1973.68,1902.12,1950.33,127089,0
+DAL.US,D,19840523,000000,1965.88,1981.45,1950.33,1958.14,119158,0
+DAL.US,D,19840524,000000,1958.14,1965.88,1934.79,1942.56,129791,0
+DAL.US,D,19840525,000000,1934.79,1942.56,1919.26,1934.79,41463,0
+DAL.US,D,19840529,000000,1927.02,1934.79,1909.9,1909.9,53673,0
+DAL.US,D,19840530,000000,1919.26,2004.76,1878.8,1950.33,240958,0
+DAL.US,D,19840531,000000,1950.33,1989.21,1942.56,1958.14,69930,0
+DAL.US,D,19840601,000000,1973.68,2020.35,1973.68,2004.76,77409,0
+DAL.US,D,19840604,000000,2035.87,2051.45,1973.68,2020.35,106329,0
+DAL.US,D,19840605,000000,2035.87,2035.87,1989.21,1997.02,114207,0
+DAL.US,D,19840606,000000,2012.56,2051.45,1997.02,2043.68,111451,0
+DAL.US,D,19840607,000000,2028.07,2043.68,2004.76,2020.35,81745,0
+DAL.US,D,19840608,000000,2012.56,2012.56,1958.14,1965.88,39439,0
+DAL.US,D,19840611,000000,1950.33,1950.33,1919.26,1927.02,52661,0
+DAL.US,D,19840612,000000,1942.56,1942.56,1886.57,1902.12,100364,0
+DAL.US,D,19840613,000000,1919.26,1934.79,1894.37,1909.9,51926,0
+DAL.US,D,19840614,000000,1909.9,1950.33,1886.57,1934.79,68746,0
+DAL.US,D,19840615,000000,1942.56,1965.88,1894.37,1919.26,124950,0
+DAL.US,D,19840618,000000,1902.12,1950.33,1886.57,1934.79,126529,0
+DAL.US,D,19840619,000000,1942.56,1958.14,1927.02,1950.33,107006,0
+DAL.US,D,19840620,000000,1919.26,2004.76,1894.37,2004.76,149032,0
+DAL.US,D,19840621,000000,1989.21,2028.07,1981.45,2004.76,445742,0
+DAL.US,D,19840622,000000,1981.45,2043.68,1981.45,1997.02,109872,0
+DAL.US,D,19840625,000000,1997.02,2012.56,1973.68,1989.21,74879,0
+DAL.US,D,19840626,000000,2004.76,2004.76,1934.79,1950.33,72576,0
+DAL.US,D,19840627,000000,1958.14,1958.14,1909.9,1927.02,129113,0
+DAL.US,D,19840628,000000,1909.9,1958.14,1909.9,1942.56,63573,0
+DAL.US,D,19840629,000000,1919.26,1942.56,1919.26,1934.79,86247,0
+DAL.US,D,19840702,000000,1942.56,1942.56,1902.12,1919.26,156796,0
+DAL.US,D,19840703,000000,1894.37,1927.02,1894.37,1927.02,84165,0
+DAL.US,D,19840705,000000,1927.02,1934.79,1902.12,1909.9,122138,0
+DAL.US,D,19840706,000000,1894.37,1902.12,1871.02,1894.37,53052,0
+DAL.US,D,19840709,000000,1894.37,1909.9,1839.89,1863.27,76794,0
+DAL.US,D,19840710,000000,1878.8,1909.9,1863.27,1902.12,108749,0
+DAL.US,D,19840711,000000,1886.57,1927.02,1878.8,1886.57,73703,0
+DAL.US,D,19840712,000000,1871.02,1919.26,1871.02,1886.57,43263,0
+DAL.US,D,19840713,000000,1894.37,1909.9,1871.02,1894.37,34656,0
+DAL.US,D,19840716,000000,1886.57,1902.12,1871.02,1902.12,69368,0
+DAL.US,D,19840717,000000,1902.12,1919.26,1894.37,1902.12,61323,0
+DAL.US,D,19840718,000000,1902.12,1934.79,1902.12,1909.9,85010,0
+DAL.US,D,19840719,000000,1909.9,1909.9,1871.02,1886.57,60140,0
+DAL.US,D,19840720,000000,1886.57,1886.57,1768.37,1777.7,101546,0
+DAL.US,D,19840723,000000,1729.51,1785.45,1698.38,1760.6,156569,0
+DAL.US,D,19840724,000000,1760.6,1793.27,1737.25,1752.81,78819,0
+DAL.US,D,19840725,000000,1752.81,1793.27,1729.51,1777.7,277078,0
+DAL.US,D,19840726,000000,1777.7,1878.8,1777.7,1855.44,161860,0
+DAL.US,D,19840727,000000,1919.26,1997.02,1902.12,1973.68,414182,0
+DAL.US,D,19840730,000000,2004.76,2020.35,1981.45,1997.02,146895,0
+DAL.US,D,19840731,000000,2020.35,2043.68,2004.76,2020.35,159779,0
+DAL.US,D,19840801,000000,2029.67,2116.74,2029.67,2045.21,123209,0
+DAL.US,D,19840802,000000,2054.55,2140.08,2054.55,2124.52,289399,0
+DAL.US,D,19840803,000000,2172.74,2242.74,2157.18,2203.84,384646,0
+DAL.US,D,19840806,000000,2219.41,2401.4,2149.42,2196.1,272689,0
+DAL.US,D,19840807,000000,2188.32,2196.1,2149.42,2172.74,236230,0
+DAL.US,D,19840808,000000,2149.42,2149.42,1895.91,2077.89,334404,0
+DAL.US,D,19840809,000000,2062.34,2116.74,2045.21,2085.66,180987,0
+DAL.US,D,19840810,000000,2164.98,2164.98,2054.55,2054.55,197864,0
+DAL.US,D,19840813,000000,2070.09,2124.52,2054.55,2116.74,76120,0
+DAL.US,D,19840814,000000,2132.32,2149.42,2116.74,2140.08,107568,0
+DAL.US,D,19840815,000000,2149.42,2149.42,2101.2,2101.2,84671,0
+DAL.US,D,19840816,000000,2101.2,2164.98,2101.2,2140.08,95305,0
+DAL.US,D,19840817,000000,2149.42,2149.42,2085.66,2101.2,163210,0
+DAL.US,D,19840820,000000,2101.2,2116.74,2085.66,2109,82758,0
+DAL.US,D,19840821,000000,2124.52,2188.32,2116.74,2149.42,171647,0
+DAL.US,D,19840822,000000,2180.53,2188.32,2124.52,2132.32,131030,0
+DAL.US,D,19840823,000000,2164.98,2164.98,2132.32,2140.08,71563,0
+DAL.US,D,19840824,000000,2140.08,2157.18,2124.52,2132.32,53673,0
+DAL.US,D,19840827,000000,2116.74,2116.74,2077.89,2077.89,49000,0
+DAL.US,D,19840828,000000,2085.66,2101.2,2070.09,2101.2,25262,0
+DAL.US,D,19840829,000000,2101.2,2116.74,2077.89,2085.66,111055,0
+DAL.US,D,19840830,000000,2070.09,2101.2,2062.34,2101.2,88327,0
+DAL.US,D,19840831,000000,2085.66,2101.2,2070.09,2101.2,85964,0
+DAL.US,D,19840904,000000,2085.66,2093.43,2029.67,2037.43,30942,0
+DAL.US,D,19840905,000000,2045.21,2045.21,2006.32,2006.32,58509,0
+DAL.US,D,19840906,000000,2006.32,2037.43,1998.57,2014.08,64809,0
+DAL.US,D,19840907,000000,2006.32,2021.91,1990.78,2006.32,142560,0
+DAL.US,D,19840910,000000,2006.32,2045.21,1983.01,2037.43,79721,0
+DAL.US,D,19840911,000000,2054.55,2093.43,2054.55,2085.66,68746,0
+DAL.US,D,19840912,000000,2077.89,2116.74,2077.89,2093.43,61153,0
+DAL.US,D,19840913,000000,2101.2,2157.18,2101.2,2149.42,140929,0
+DAL.US,D,19840914,000000,2164.98,2172.74,2124.52,2140.08,134460,0
+DAL.US,D,19840917,000000,2124.52,2140.08,2116.74,2132.32,26722,0
+DAL.US,D,19840918,000000,2132.32,2132.32,2085.66,2101.2,32010,0
+DAL.US,D,19840919,000000,2101.2,2188.32,2077.89,2132.32,134460,0
+DAL.US,D,19840920,000000,2116.74,2149.42,2116.74,2140.08,135866,0
+DAL.US,D,19840921,000000,2140.08,2172.74,2116.74,2132.32,104248,0
+DAL.US,D,19840924,000000,2132.32,2140.08,2116.74,2124.52,23911,0
+DAL.US,D,19840925,000000,2124.52,2140.08,2070.09,2085.66,237470,0
+DAL.US,D,19840926,000000,2085.66,2093.43,2070.09,2077.89,103907,0
+DAL.US,D,19840927,000000,2077.89,2116.74,2077.89,2109,112967,0
+DAL.US,D,19840928,000000,2109,2140.08,2109,2116.74,103629,0
+DAL.US,D,19841001,000000,2116.74,2157.18,2109,2140.08,135415,0
+DAL.US,D,19841002,000000,2157.18,2180.53,2116.74,2124.52,89957,0
+DAL.US,D,19841003,000000,2124.52,2124.52,2085.66,2101.2,133221,0
+DAL.US,D,19841004,000000,2101.2,2109,2085.66,2101.2,44950,0
+DAL.US,D,19841005,000000,2116.74,2132.32,2101.2,2116.74,152465,0
+DAL.US,D,19841008,000000,2101.2,2109,2093.43,2101.2,129959,0
+DAL.US,D,19841009,000000,2109,2116.74,2029.67,2029.67,108415,0
+DAL.US,D,19841010,000000,2014.08,2062.34,2014.08,2054.55,53280,0
+DAL.US,D,19841011,000000,2070.09,2101.2,2062.34,2093.43,89734,0
+DAL.US,D,19841012,000000,2093.43,2132.32,2093.43,2132.32,98007,0
+DAL.US,D,19841015,000000,2132.32,2188.32,2132.32,2164.98,208382,0
+DAL.US,D,19841016,000000,2196.1,2227.19,2196.1,2211.64,347175,0
+DAL.US,D,19841017,000000,2211.64,2298.73,2211.64,2275.39,452438,0
+DAL.US,D,19841018,000000,2298.73,2416.94,2298.73,2409.14,586169,0
+DAL.US,D,19841019,000000,2511.82,2511.82,2378.07,2385.83,565911,0
+DAL.US,D,19841022,000000,2385.83,2409.14,2337.62,2378.07,174799,0
+DAL.US,D,19841023,000000,2362.49,2393.61,2306.5,2329.84,96259,0
+DAL.US,D,19841024,000000,2337.62,2337.62,2275.39,2290.95,96373,0
+DAL.US,D,19841025,000000,2290.95,2322.06,2283.16,2290.95,118875,0
+DAL.US,D,19841026,000000,2298.73,2306.5,2259.82,2290.95,137106,0
+DAL.US,D,19841029,000000,2306.5,2337.62,2298.73,2329.84,59072,0
+DAL.US,D,19841030,000000,2346.97,2393.61,2346.97,2378.07,108467,0
+DAL.US,D,19841031,000000,2387.4,2458.91,2379.61,2458.91,392297,0
+DAL.US,D,19841101,000000,2474.46,2505.6,2458.91,2482.23,374296,0
+DAL.US,D,19841102,000000,2474.46,2505.6,2474.46,2482.23,343012,0
+DAL.US,D,19841105,000000,2466.7,2490.02,2458.91,2490.02,72518,0
+DAL.US,D,19841106,000000,2474.46,2497.82,2474.46,2490.02,132154,0
+DAL.US,D,19841107,000000,2482.23,2497.82,2474.46,2482.23,162476,0
+DAL.US,D,19841108,000000,2474.46,2482.23,2426.27,2426.27,135307,0
+DAL.US,D,19841109,000000,2443.37,2466.7,2410.71,2426.27,275277,0
+DAL.US,D,19841112,000000,2426.27,2435.61,2395.15,2435.61,88213,0
+DAL.US,D,19841113,000000,2451.16,2466.7,2410.71,2418.49,98456,0
+DAL.US,D,19841114,000000,2426.27,2443.37,2395.15,2435.61,48665,0
+DAL.US,D,19841115,000000,2435.61,2451.16,2418.49,2435.61,79942,0
+DAL.US,D,19841116,000000,2443.37,2466.7,2300.27,2364.07,159379,0
+DAL.US,D,19841119,000000,2346.97,2364.07,2331.38,2331.38,86247,0
+DAL.US,D,19841120,000000,2346.97,2418.49,2346.97,2418.49,112687,0
+DAL.US,D,19841121,000000,2418.49,2435.61,2379.61,2410.71,175866,0
+DAL.US,D,19841123,000000,2443.37,2482.23,2426.27,2474.46,173447,0
+DAL.US,D,19841126,000000,2497.82,2505.6,2458.91,2466.7,118875,0
+DAL.US,D,19841127,000000,2474.46,2561.54,2466.7,2546.06,436625,0
+DAL.US,D,19841128,000000,2546.06,2569.35,2466.7,2474.46,317921,0
+DAL.US,D,19841129,000000,2443.37,2466.7,2379.61,2402.95,138172,0
+DAL.US,D,19841130,000000,2395.15,2426.27,2387.4,2395.15,157696,0
+DAL.US,D,19841203,000000,2410.71,2458.91,2395.15,2451.16,120058,0
+DAL.US,D,19841204,000000,2466.7,2505.6,2466.7,2505.6,178061,0
+DAL.US,D,19841205,000000,2505.6,2505.6,2451.16,2451.16,158032,0
+DAL.US,D,19841206,000000,2451.16,2482.23,2435.61,2451.16,202589,0
+DAL.US,D,19841207,000000,2466.7,2474.46,2443.37,2443.37,41688,0
+DAL.US,D,19841210,000000,2426.27,2474.46,2418.49,2474.46,58621,0
+DAL.US,D,19841211,000000,2490.02,2497.82,2451.16,2466.7,175809,0
+DAL.US,D,19841212,000000,2466.7,2530.47,2458.91,2522.67,166808,0
+DAL.US,D,19841213,000000,2530.47,2553.81,2522.67,2538.23,233196,0
+DAL.US,D,19841214,000000,2522.67,2648.7,2522.67,2602.01,391171,0
+DAL.US,D,19841217,000000,2625.35,2664.23,2609.79,2664.23,327768,0
+DAL.US,D,19841218,000000,2681.32,2735.76,2681.32,2712.43,362591,0
+DAL.US,D,19841219,000000,2727.98,2807.33,2712.43,2743.52,406137,0
+DAL.US,D,19841220,000000,2727.98,2752.86,2704.67,2704.67,285629,0
+DAL.US,D,19841221,000000,2689.14,2689.14,2617.57,2617.57,135191,0
+DAL.US,D,19841224,000000,2664.23,2696.88,2664.23,2681.32,64755,0
+DAL.US,D,19841226,000000,2681.32,2689.14,2609.79,2681.32,27342,0
+DAL.US,D,19841227,000000,2704.67,2743.52,2696.88,2735.76,87317,0
+DAL.US,D,19841228,000000,2735.76,2776.22,2727.98,2776.22,169173,0
+DAL.US,D,19841231,000000,2791.74,2799.55,2760.66,2768.43,208497,0
+DAL.US,D,19850102,000000,2783.98,2807.33,2776.22,2783.98,148581,0
+DAL.US,D,19850103,000000,2776.22,2822.88,2768.43,2807.33,161634,0
+DAL.US,D,19850104,000000,2791.74,2807.33,2743.52,2776.22,174459,0
+DAL.US,D,19850107,000000,2791.74,2815.07,2768.43,2768.43,125459,0
+DAL.US,D,19850108,000000,2768.43,2783.98,2760.66,2768.43,71507,0
+DAL.US,D,19850109,000000,2776.22,2830.65,2768.43,2815.07,222170,0
+DAL.US,D,19850110,000000,2727.98,2822.88,2727.98,2815.07,617390,0
+DAL.US,D,19850111,000000,2807.33,2839.97,2799.55,2839.97,324446,0
+DAL.US,D,19850114,000000,2839.97,2902.17,2830.65,2902.17,259977,0
+DAL.US,D,19850115,000000,2902.17,2902.17,2855.52,2878.86,212435,0
+DAL.US,D,19850116,000000,2871.08,2902.17,2863.3,2871.08,251424,0
+DAL.US,D,19850117,000000,2776.22,2776.22,2648.7,2727.98,970249,0
+DAL.US,D,19850118,000000,2704.67,2712.43,2602.01,2625.35,803046,0
+DAL.US,D,19850121,000000,2625.35,2689.14,2617.57,2673.56,387234,0
+DAL.US,D,19850122,000000,2681.32,2696.88,2673.56,2681.32,409564,0
+DAL.US,D,19850123,000000,2696.88,2776.22,2689.14,2760.66,183348,0
+DAL.US,D,19850124,000000,2768.43,2855.52,2760.66,2799.55,415477,0
+DAL.US,D,19850125,000000,2807.33,2847.75,2791.74,2822.88,119212,0
+DAL.US,D,19850128,000000,2807.33,2847.75,2776.22,2822.88,154828,0
+DAL.US,D,19850129,000000,2760.66,2822.88,2735.76,2822.88,113530,0
+DAL.US,D,19850130,000000,2867.96,2883.52,2804.21,2804.21,368612,0
+DAL.US,D,19850131,000000,2755.99,2773.12,2709.32,2740.43,159887,0
+DAL.US,D,19850201,000000,2709.32,2724.87,2684.45,2709.32,147006,0
+DAL.US,D,19850204,000000,2684.45,2796.45,2684.45,2796.45,161012,0
+DAL.US,D,19850205,000000,2804.21,2900.61,2804.21,2860.17,286417,0
+DAL.US,D,19850206,000000,2844.65,2875.76,2740.43,2755.99,365574,0
+DAL.US,D,19850207,000000,2740.43,2811.96,2701.52,2804.21,305263,0
+DAL.US,D,19850208,000000,2796.45,2844.65,2788.63,2827.54,169847,0
+DAL.US,D,19850211,000000,2811.96,2827.54,2773.12,2788.63,91872,0
+DAL.US,D,19850212,000000,2788.63,2844.65,2755.99,2836.87,272239,0
+DAL.US,D,19850213,000000,2811.96,2900.61,2811.96,2883.52,212154,0
+DAL.US,D,19850214,000000,2923.96,2964.4,2867.96,2867.96,204280,0
+DAL.US,D,19850215,000000,2867.96,2923.96,2860.17,2867.96,82025,0
+DAL.US,D,19850219,000000,2852.4,2867.96,2844.65,2852.4,123377,0
+DAL.US,D,19850220,000000,2836.87,2947.31,2819.74,2900.61,332266,0
+DAL.US,D,19850221,000000,2883.52,2900.61,2867.96,2867.96,57946,0
+DAL.US,D,19850222,000000,2852.4,2900.61,2852.4,2867.96,40167,0
+DAL.US,D,19850225,000000,2883.52,2923.96,2867.96,2916.2,65654,0
+DAL.US,D,19850226,000000,2923.96,2979.96,2916.2,2955.06,224869,0
+DAL.US,D,19850227,000000,2964.4,3011.05,2955.06,2979.96,172209,0
+DAL.US,D,19850228,000000,2972.19,2995.49,2964.4,2979.96,101546,0
+DAL.US,D,19850301,000000,2979.96,3043.73,2979.96,3018.81,176373,0
+DAL.US,D,19850304,000000,3018.81,3043.73,2987.73,2987.73,122757,0
+DAL.US,D,19850305,000000,2987.73,2987.73,2931.76,2955.06,134010,0
+DAL.US,D,19850306,000000,2972.19,2995.49,2947.31,2947.31,356796,0
+DAL.US,D,19850307,000000,2947.31,2972.19,2931.76,2947.31,99744,0
+DAL.US,D,19850308,000000,2947.31,2964.4,2947.31,2947.31,79942,0
+DAL.US,D,19850311,000000,2964.4,2964.4,2916.2,2939.51,134069,0
+DAL.US,D,19850312,000000,2931.76,2987.73,2931.76,2979.96,41015,0
+DAL.US,D,19850313,000000,2995.49,2995.49,2939.51,2939.51,137160,0
+DAL.US,D,19850314,000000,2931.76,2939.51,2923.96,2931.76,63518,0
+DAL.US,D,19850315,000000,2939.51,2947.31,2916.2,2931.76,114040,0
+DAL.US,D,19850318,000000,2916.2,2947.31,2827.54,2836.87,201577,0
+DAL.US,D,19850319,000000,2836.87,2931.76,2836.87,2923.96,265375,0
+DAL.US,D,19850320,000000,2931.76,2939.51,2908.42,2916.2,135641,0
+DAL.US,D,19850321,000000,2916.2,2931.76,2900.61,2908.42,141381,0
+DAL.US,D,19850322,000000,2908.42,2916.2,2875.76,2891.3,102956,0
+DAL.US,D,19850325,000000,2891.3,2916.2,2883.52,2883.52,105937,0
+DAL.US,D,19850326,000000,2883.52,2931.76,2867.96,2916.2,196287,0
+DAL.US,D,19850327,000000,2900.61,2931.76,2860.17,2916.2,47650,0
+DAL.US,D,19850328,000000,2916.2,2955.06,2916.2,2923.96,99468,0
+DAL.US,D,19850329,000000,2931.76,2987.73,2923.96,2972.19,79270,0
+DAL.US,D,19850401,000000,2964.4,2995.49,2947.31,2987.73,83997,0
+DAL.US,D,19850402,000000,2972.19,3099.74,2964.4,2972.19,132603,0
+DAL.US,D,19850403,000000,2955.06,2955.06,2852.4,2875.76,152126,0
+DAL.US,D,19850404,000000,2867.96,2875.76,2811.96,2852.4,93276,0
+DAL.US,D,19850408,000000,2860.17,2860.17,2763.74,2788.63,183800,0
+DAL.US,D,19850409,000000,2780.85,2819.74,2773.12,2811.96,221441,0
+DAL.US,D,19850410,000000,2819.74,2844.65,2804.21,2811.96,323717,0
+DAL.US,D,19850411,000000,2819.74,2827.54,2804.21,2811.96,102280,0
+DAL.US,D,19850412,000000,2796.45,2811.96,2788.63,2811.96,46695,0
+DAL.US,D,19850415,000000,2804.21,2804.21,2788.63,2788.63,86075,0
+DAL.US,D,19850416,000000,2773.12,2788.63,2724.87,2755.99,199438,0
+DAL.US,D,19850417,000000,2748.21,2748.21,2724.87,2732.65,135415,0
+DAL.US,D,19850418,000000,2755.99,2755.99,2724.87,2724.87,100478,0
+DAL.US,D,19850419,000000,2709.32,2709.32,2628.46,2645.56,127822,0
+DAL.US,D,19850422,000000,2661.11,2676.68,2645.56,2661.11,101212,0
+DAL.US,D,19850423,000000,2676.68,2701.52,2661.11,2692.23,165627,0
+DAL.US,D,19850424,000000,2684.45,2692.23,2637.77,2661.11,120619,0
+DAL.US,D,19850425,000000,2661.11,2755.99,2653.35,2755.99,198482,0
+DAL.US,D,19850426,000000,2748.21,2755.99,2709.32,2724.87,117584,0
+DAL.US,D,19850429,000000,2724.87,2724.87,2661.11,2668.86,68692,0
+DAL.US,D,19850430,000000,2645.56,2668.86,2564.66,2605.12,180365,0
+DAL.US,D,19850501,000000,2617.57,2634.68,2586.47,2602.01,103347,0
+DAL.US,D,19850502,000000,2609.79,2681.32,2609.79,2673.56,121183,0
+DAL.US,D,19850503,000000,2681.32,2729.54,2681.32,2690.67,220427,0
+DAL.US,D,19850506,000000,2706.21,2713.99,2690.67,2698.45,41801,0
+DAL.US,D,19850507,000000,2690.67,2729.54,2690.67,2729.54,101324,0
+DAL.US,D,19850508,000000,2754.43,2802.65,2729.54,2802.65,134010,0
+DAL.US,D,19850509,000000,2802.65,2833.73,2794.87,2833.73,150213,0
+DAL.US,D,19850510,000000,2850.85,3067.05,2841.55,2881.95,353138,0
+DAL.US,D,19850513,000000,2874.19,2881.95,2858.64,2874.19,90917,0
+DAL.US,D,19850514,000000,2881.95,2897.52,2769.99,2769.99,112912,0
+DAL.US,D,19850515,000000,2802.65,2825.97,2794.87,2802.65,91760,0
+DAL.US,D,19850516,000000,2810.43,2866.42,2802.65,2866.42,133784,0
+DAL.US,D,19850517,000000,2866.42,2914.63,2866.42,2897.52,89228,0
+DAL.US,D,19850520,000000,2945.76,2945.76,2914.63,2937.97,184588,0
+DAL.US,D,19850521,000000,2937.97,2937.97,2906.88,2914.63,76908,0
+DAL.US,D,19850522,000000,2914.63,2937.97,2906.88,2937.97,137387,0
+DAL.US,D,19850523,000000,2937.97,2945.76,2914.63,2937.97,100423,0
+DAL.US,D,19850524,000000,2945.76,2993.94,2945.76,2978.4,86020,0
+DAL.US,D,19850528,000000,2978.4,3011.05,2978.4,3011.05,125573,0
+DAL.US,D,19850529,000000,3018.81,3018.81,2945.76,3011.05,107568,0
+DAL.US,D,19850530,000000,2993.94,3011.05,2953.52,3011.05,61715,0
+DAL.US,D,19850531,000000,3001.71,3113.71,2986.19,3074.83,291818,0
+DAL.US,D,19850603,000000,3130.8,3130.8,3098.17,3105.93,191734,0
+DAL.US,D,19850604,000000,3105.93,3130.8,3090.39,3105.93,113471,0
+DAL.US,D,19850605,000000,3123.06,3138.6,3113.71,3123.06,98960,0
+DAL.US,D,19850606,000000,3123.06,3186.82,3105.93,3161.94,108637,0
+DAL.US,D,19850607,000000,3169.69,3169.69,3123.06,3138.6,64755,0
+DAL.US,D,19850610,000000,3105.93,3123.06,3074.83,3113.71,53165,0
+DAL.US,D,19850611,000000,3138.6,3138.6,3113.71,3123.06,69648,0
+DAL.US,D,19850612,000000,3138.6,3138.6,3113.71,3123.06,118315,0
+DAL.US,D,19850613,000000,3074.83,3074.83,2945.76,3018.81,110550,0
+DAL.US,D,19850614,000000,3042.14,3042.14,3011.05,3011.05,59130,0
+DAL.US,D,19850617,000000,3011.05,3026.6,2978.4,2986.19,51926,0
+DAL.US,D,19850618,000000,3001.71,3090.39,3001.71,3082.6,98678,0
+DAL.US,D,19850619,000000,3082.6,3105.93,3042.14,3049.94,118990,0
+DAL.US,D,19850620,000000,3042.14,3042.14,2993.94,3034.4,51648,0
+DAL.US,D,19850621,000000,3034.4,3042.14,3001.71,3026.6,74598,0
+DAL.US,D,19850624,000000,3011.05,3011.05,2978.4,2978.4,70494,0
+DAL.US,D,19850625,000000,2993.94,3042.14,2978.4,3011.05,130183,0
+DAL.US,D,19850626,000000,2993.94,3202.37,2993.94,3074.83,245348,0
+DAL.US,D,19850627,000000,3186.82,3217.9,3090.39,3154.14,139918,0
+DAL.US,D,19850628,000000,3154.14,3161.94,3105.93,3138.6,38761,0
+DAL.US,D,19850701,000000,3154.14,3194.55,3138.6,3179.04,117129,0
+DAL.US,D,19850702,000000,3194.55,3283.21,3186.82,3250.57,200733,0
+DAL.US,D,19850703,000000,3266.14,3306.58,3266.14,3298.78,198482,0
+DAL.US,D,19850705,000000,3306.58,3378.1,3283.21,3370.34,139071,0
+DAL.US,D,19850708,000000,3354.77,3370.34,3329.91,3329.91,52941,0
+DAL.US,D,19850709,000000,3314.33,3329.91,3217.9,3235.02,91534,0
+DAL.US,D,19850710,000000,3217.9,3266.14,3217.9,3235.02,79721,0
+DAL.US,D,19850711,000000,3250.57,3283.21,3235.02,3283.21,90917,0
+DAL.US,D,19850712,000000,3273.9,3347.01,3273.9,3339.22,165291,0
+DAL.US,D,19850715,000000,3347.01,3362.56,3314.33,3322.11,135528,0
+DAL.US,D,19850716,000000,3329.91,3370.34,3322.11,3354.77,42755,0
+DAL.US,D,19850717,000000,3370.34,3378.1,3322.11,3329.91,86863,0
+DAL.US,D,19850718,000000,3329.91,3329.91,3298.78,3298.78,69311,0
+DAL.US,D,19850719,000000,3306.58,3322.11,3298.78,3298.78,26159,0
+DAL.US,D,19850722,000000,3283.21,3298.78,3266.14,3291.01,64249,0
+DAL.US,D,19850723,000000,3298.78,3314.33,3210.12,3210.12,64642,0
+DAL.US,D,19850724,000000,3202.37,3202.37,3138.6,3146.36,118483,0
+DAL.US,D,19850725,000000,3154.14,3194.55,3090.39,3130.8,121127,0
+DAL.US,D,19850726,000000,3123.06,3138.6,3105.93,3130.8,171592,0
+DAL.US,D,19850729,000000,3146.36,3146.36,3098.17,3105.93,182789,0
+DAL.US,D,19850730,000000,3113.71,3123.06,3090.39,3113.71,75278,0
+DAL.US,D,19850731,000000,3161.94,3202.37,3113.71,3161.94,198482,0
+DAL.US,D,19850801,000000,3242.8,3275.45,3219.45,3259.9,310492,0
+DAL.US,D,19850802,000000,3242.8,3250.57,3227.25,3242.8,106497,0
+DAL.US,D,19850805,000000,3219.45,3219.45,3171.24,3186.82,80284,0
+DAL.US,D,19850806,000000,3179.04,3211.69,3123.06,3123.06,104417,0
+DAL.US,D,19850807,000000,3123.06,3146.36,3090.39,3138.6,94570,0
+DAL.US,D,19850808,000000,3130.8,3171.24,3130.8,3171.24,159779,0
+DAL.US,D,19850809,000000,3161.94,3179.04,3161.94,3179.04,99074,0
+DAL.US,D,19850812,000000,3171.24,3179.04,3161.94,3161.94,60367,0
+DAL.US,D,19850813,000000,3171.24,3179.04,3130.8,3154.14,57047,0
+DAL.US,D,19850814,000000,3146.36,3161.94,3138.6,3154.14,125007,0
+DAL.US,D,19850815,000000,3154.14,3154.14,3113.71,3113.71,57778,0
+DAL.US,D,19850816,000000,3098.17,3146.36,3090.39,3105.93,118820,0
+DAL.US,D,19850819,000000,3123.06,3154.14,3105.93,3154.14,61942,0
+DAL.US,D,19850820,000000,3154.14,3161.94,3130.8,3146.36,59299,0
+DAL.US,D,19850821,000000,3130.8,3146.36,3123.06,3146.36,66611,0
+DAL.US,D,19850822,000000,3154.14,3154.14,3065.52,3090.39,122869,0
+DAL.US,D,19850823,000000,3074.83,3074.83,3049.94,3065.52,74542,0
+DAL.US,D,19850826,000000,3057.71,3082.6,3049.94,3057.71,103123,0
+DAL.US,D,19850827,000000,3057.71,3057.71,2961.28,2993.94,473592,0
+DAL.US,D,19850828,000000,2993.94,3001.71,2937.97,2945.76,167936,0
+DAL.US,D,19850829,000000,2961.28,2969.07,2945.76,2969.07,118875,0
+DAL.US,D,19850830,000000,2969.07,2993.94,2953.52,2953.52,139016,0
+DAL.US,D,19850903,000000,2913.09,2953.52,2880.42,2913.09,351115,0
+DAL.US,D,19850904,000000,2920.85,2928.62,2849.29,2857.08,136822,0
+DAL.US,D,19850905,000000,2849.29,2849.29,2801.12,2832.18,367094,0
+DAL.US,D,19850906,000000,2857.08,2880.42,2832.18,2857.08,265656,0
+DAL.US,D,19850909,000000,2872.63,2872.63,2841.55,2857.08,70098,0
+DAL.US,D,19850910,000000,2857.08,2880.42,2857.08,2880.42,91984,0
+DAL.US,D,19850911,000000,2872.63,2872.63,2849.29,2857.08,141831,0
+DAL.US,D,19850912,000000,2849.29,2849.29,2791.74,2816.62,99523,0
+DAL.US,D,19850913,000000,2824.42,2849.29,2768.43,2783.98,195950,0
+DAL.US,D,19850916,000000,2791.74,2801.12,2768.43,2776.22,134516,0
+DAL.US,D,19850917,000000,2760.66,2768.43,2656.46,2687.57,199384,0
+DAL.US,D,19850918,000000,2695.33,2752.86,2656.46,2727.98,94179,0
+DAL.US,D,19850919,000000,2735.76,2776.22,2727.98,2768.43,83546,0
+DAL.US,D,19850920,000000,2783.98,2816.62,2752.86,2752.86,89060,0
+DAL.US,D,19850923,000000,2768.43,2816.62,2768.43,2808.86,674492,0
+DAL.US,D,19850924,000000,2808.86,2808.86,2760.66,2760.66,77975,0
+DAL.US,D,19850925,000000,2743.52,2752.86,2695.33,2704.67,32408,0
+DAL.US,D,19850926,000000,2687.57,2687.57,2639.33,2656.46,59577,0
+DAL.US,D,19850930,000000,2671.98,2671.98,2623.79,2623.79,69875,0
+DAL.US,D,19851001,000000,2616,2671.98,2575.57,2647.12,207368,0
+DAL.US,D,19851002,000000,2606.66,2623.79,2510.24,2542.91,199946,0
+DAL.US,D,19851003,000000,2542.91,2558.46,2502.46,2550.68,299695,0
+DAL.US,D,19851004,000000,2567.81,2567.81,2502.46,2502.46,74095,0
+DAL.US,D,19851007,000000,2510.24,2527.36,2486.92,2510.24,99183,0
+DAL.US,D,19851008,000000,2519.58,2527.36,2462.02,2494.69,272294,0
+DAL.US,D,19851009,000000,2479.13,2486.92,2438.71,2438.71,118428,0
+DAL.US,D,19851010,000000,2454.26,2486.92,2421.62,2479.13,152630,0
+DAL.US,D,19851011,000000,2494.69,2527.36,2494.69,2502.46,271392,0
+DAL.US,D,19851014,000000,2494.69,2575.57,2486.92,2575.57,210130,0
+DAL.US,D,19851015,000000,2575.57,2583.35,2550.68,2575.57,172209,0
+DAL.US,D,19851016,000000,2558.46,2567.81,2542.91,2558.46,175866,0
+DAL.US,D,19851017,000000,2558.46,2583.35,2550.68,2558.46,144023,0
+DAL.US,D,19851018,000000,2550.68,2575.57,2542.91,2542.91,123209,0
+DAL.US,D,19851021,000000,2550.68,2558.46,2542.91,2558.46,37695,0
+DAL.US,D,19851022,000000,2575.57,2606.66,2575.57,2591.11,59299,0
+DAL.US,D,19851023,000000,2575.57,2583.35,2542.91,2550.68,139918,0
+DAL.US,D,19851024,000000,2558.46,2558.46,2527.36,2527.36,46865,0
+DAL.US,D,19851025,000000,2535.14,2535.14,2430.92,2446.47,221548,0
+DAL.US,D,19851028,000000,2438.71,2438.71,2390.48,2406.04,275333,0
+DAL.US,D,19851029,000000,2406.04,2462.02,2390.48,2430.92,219525,0
+DAL.US,D,19851030,000000,2438.71,2454.26,2398.28,2454.26,169397,0
+DAL.US,D,19851031,000000,2406.04,2454.26,2406.04,2406.04,96316,0
+DAL.US,D,19851101,000000,2479.13,2486.92,2413.82,2479.13,130804,0
+DAL.US,D,19851104,000000,2494.69,2527.36,2486.92,2486.92,68468,0
+DAL.US,D,19851105,000000,2486.92,2575.57,2479.13,2575.57,205965,0
+DAL.US,D,19851106,000000,2592.67,2681.32,2575.57,2600.46,224420,0
+DAL.US,D,19851107,000000,2592.67,2640.87,2592.67,2617.57,155838,0
+DAL.US,D,19851108,000000,2633.13,2633.13,2560.01,2600.46,127205,0
+DAL.US,D,19851111,000000,2617.57,2625.35,2552.23,2592.67,88271,0
+DAL.US,D,19851112,000000,2592.67,2640.87,2567.81,2633.13,429482,0
+DAL.US,D,19851113,000000,2608.25,2617.57,2567.81,2584.9,215250,0
+DAL.US,D,19851114,000000,2575.57,2584.9,2511.82,2544.47,187122,0
+DAL.US,D,19851115,000000,2535.14,2535.14,2463.59,2479.13,243491,0
+DAL.US,D,19851118,000000,2486.92,2511.82,2471.36,2479.13,102110,0
+DAL.US,D,19851119,000000,2479.13,2527.36,2479.13,2527.36,197921,0
+DAL.US,D,19851120,000000,2527.36,2544.47,2511.82,2519.58,117129,0
+DAL.US,D,19851121,000000,2519.58,2519.58,2365.59,2423.19,784421,0
+DAL.US,D,19851122,000000,2423.19,2454.26,2381.17,2406.04,303186,0
+DAL.US,D,19851125,000000,2406.04,2423.19,2365.59,2390.48,146164,0
+DAL.US,D,19851126,000000,2406.04,2413.82,2357.85,2373.38,232743,0
+DAL.US,D,19851127,000000,2365.59,2381.17,2340.71,2365.59,119327,0
+DAL.US,D,19851129,000000,2381.17,2454.26,2381.17,2454.26,146385,0
+DAL.US,D,19851202,000000,2471.36,2511.82,2463.59,2471.36,162364,0
+DAL.US,D,19851203,000000,2479.13,2552.23,2454.26,2552.23,115390,0
+DAL.US,D,19851204,000000,2552.23,2617.57,2552.23,2608.25,279216,0
+DAL.US,D,19851205,000000,2640.87,2681.32,2592.67,2592.67,432578,0
+DAL.US,D,19851206,000000,2592.67,2625.35,2494.69,2527.36,215754,0
+DAL.US,D,19851209,000000,2575.57,2592.67,2567.81,2575.57,383125,0
+DAL.US,D,19851210,000000,2575.57,2600.46,2544.47,2560.01,345488,0
+DAL.US,D,19851211,000000,2592.67,2648.7,2575.57,2625.35,465714,0
+DAL.US,D,19851212,000000,2640.87,2648.7,2584.9,2617.57,208724,0
+DAL.US,D,19851213,000000,2617.57,2648.7,2617.57,2640.87,145767,0
+DAL.US,D,19851216,000000,2665.77,2713.99,2648.7,2648.7,319216,0
+DAL.US,D,19851217,000000,2658,2673.56,2600.46,2608.25,191337,0
+DAL.US,D,19851218,000000,2600.46,2608.25,2560.01,2567.81,227175,0
+DAL.US,D,19851219,000000,2567.81,2584.9,2519.58,2527.36,175138,0
+DAL.US,D,19851220,000000,2527.36,2567.81,2519.58,2527.36,140591,0
+DAL.US,D,19851223,000000,2511.82,2511.82,2463.59,2479.13,108299,0
+DAL.US,D,19851224,000000,2486.92,2486.92,2463.59,2479.13,84953,0
+DAL.US,D,19851226,000000,2494.69,2511.82,2479.13,2511.82,79102,0
+DAL.US,D,19851227,000000,2511.82,2560.01,2511.82,2527.36,132603,0
+DAL.US,D,19851230,000000,2527.36,2567.81,2519.58,2567.81,92436,0
+DAL.US,D,19851231,000000,2552.23,2575.57,2527.36,2527.36,53727,0
+DAL.US,D,19860102,000000,2511.82,2560.01,2479.13,2544.47,90802,0
+DAL.US,D,19860103,000000,2544.47,2552.23,2479.13,2504.02,107623,0
+DAL.US,D,19860106,000000,2494.69,2527.36,2471.36,2511.82,100533,0
+DAL.US,D,19860107,000000,2511.82,2600.46,2511.82,2592.67,121127,0
+DAL.US,D,19860108,000000,2608.25,2625.35,2494.69,2504.02,202984,0
+DAL.US,D,19860109,000000,2486.92,2560.01,2471.36,2544.47,167538,0
+DAL.US,D,19860110,000000,2552.23,2567.81,2527.36,2527.36,136432,0
+DAL.US,D,19860113,000000,2511.82,2560.01,2504.02,2560.01,80171,0
+DAL.US,D,19860114,000000,2544.47,2575.57,2544.47,2544.47,77917,0
+DAL.US,D,19860115,000000,2544.47,2575.57,2535.14,2560.01,149032,0
+DAL.US,D,19860116,000000,2592.67,2706.21,2560.01,2706.21,338907,0
+DAL.US,D,19860117,000000,2698.45,2698.45,2625.35,2648.7,262900,0
+DAL.US,D,19860120,000000,2640.87,2681.32,2608.25,2665.77,130015,0
+DAL.US,D,19860121,000000,2721.77,2762.21,2706.21,2721.77,177162,0
+DAL.US,D,19860122,000000,2706.21,2762.21,2698.45,2698.45,152630,0
+DAL.US,D,19860123,000000,2713.99,2713.99,2658,2681.32,185317,0
+DAL.US,D,19860124,000000,2673.56,2762.21,2640.87,2754.43,598262,0
+DAL.US,D,19860127,000000,2802.65,2867.96,2779.35,2779.35,401464,0
+DAL.US,D,19860128,000000,2794.87,2875.76,2794.87,2875.76,200285,0
+DAL.US,D,19860129,000000,2843.09,2925.51,2835.3,2843.09,262900,0
+DAL.US,D,19860130,000000,2835.3,2843.09,2777.76,2802.65,150329,0
+DAL.US,D,19860131,000000,2802.65,2852.4,2802.65,2835.3,165067,0
+DAL.US,D,19860203,000000,2843.09,2916.2,2843.09,2900.61,200844,0
+DAL.US,D,19860204,000000,2925.51,2948.87,2852.4,2875.76,245180,0
+DAL.US,D,19860205,000000,2892.84,2900.61,2867.96,2900.61,170190,0
+DAL.US,D,19860206,000000,2916.2,2941.07,2843.09,2900.61,97611,0
+DAL.US,D,19860207,000000,2883.52,2933.28,2852.4,2925.51,139016,0
+DAL.US,D,19860210,000000,2925.51,2965.94,2916.2,2933.28,160115,0
+DAL.US,D,19860211,000000,2916.2,2948.87,2900.61,2916.2,222899,0
+DAL.US,D,19860212,000000,2916.2,2933.28,2900.61,2916.2,133730,0
+DAL.US,D,19860213,000000,2925.51,2925.51,2867.96,2892.84,156234,0
+DAL.US,D,19860214,000000,2900.61,2916.2,2892.84,2908.42,88834,0
+DAL.US,D,19860218,000000,2908.42,2941.07,2900.61,2941.07,136653,0
+DAL.US,D,19860219,000000,2933.28,2958.18,2916.2,2933.28,88722,0
+DAL.US,D,19860220,000000,2933.28,2948.87,2883.52,2933.28,102956,0
+DAL.US,D,19860221,000000,2916.2,2981.5,2916.2,2933.28,290465,0
+DAL.US,D,19860224,000000,2883.52,2883.52,2819.74,2819.74,421778,0
+DAL.US,D,19860225,000000,2639.33,2689.14,2606.66,2664.23,598096,0
+DAL.US,D,19860226,000000,2671.98,2712.43,2671.98,2704.67,436966,0
+DAL.US,D,19860227,000000,2721.77,2754.43,2704.67,2721.77,150773,0
+DAL.US,D,19860228,000000,2729.54,2769.99,2681.32,2681.32,292550,0
+DAL.US,D,19860303,000000,2681.32,2689.14,2656.46,2689.14,222449,0
+DAL.US,D,19860304,000000,2721.77,2737.3,2704.67,2704.67,285348,0
+DAL.US,D,19860305,000000,2704.67,2729.54,2704.67,2729.54,212098,0
+DAL.US,D,19860306,000000,2737.3,2754.43,2729.54,2737.3,205517,0
+DAL.US,D,19860307,000000,2754.43,2777.76,2737.3,2754.43,150889,0
+DAL.US,D,19860310,000000,2737.3,2745.1,2704.67,2704.67,191226,0
+DAL.US,D,19860311,000000,2704.67,2737.3,2689.14,2712.43,268806,0
+DAL.US,D,19860312,000000,2729.54,2737.3,2681.32,2681.32,234320,0
+DAL.US,D,19860313,000000,2704.67,2737.3,2696.88,2721.77,147456,0
+DAL.US,D,19860314,000000,2689.14,2712.43,2639.33,2656.46,167598,0
+DAL.US,D,19860317,000000,2639.33,2656.46,2541.35,2541.35,270552,0
+DAL.US,D,19860318,000000,2574.03,2623.79,2566.25,2616,145374,0
+DAL.US,D,19860319,000000,2606.66,2664.23,2606.66,2656.46,64362,0
+DAL.US,D,19860320,000000,2664.23,2712.43,2648.7,2712.43,257442,0
+DAL.US,D,19860321,000000,2704.67,2787.1,2689.14,2689.14,222000,0
+DAL.US,D,19860324,000000,2704.67,2754.43,2704.67,2737.3,91925,0
+DAL.US,D,19860325,000000,2737.3,2737.3,2696.88,2712.43,108862,0
+DAL.US,D,19860326,000000,2721.77,2754.43,2721.77,2754.43,139693,0
+DAL.US,D,19860327,000000,2769.99,2933.28,2762.21,2900.61,427574,0
+DAL.US,D,19860331,000000,2900.61,2916.2,2875.76,2883.52,177722,0
+DAL.US,D,19860401,000000,2892.84,2900.61,2819.74,2860.17,212039,0
+DAL.US,D,19860402,000000,2852.4,2916.2,2843.09,2916.2,309088,0
+DAL.US,D,19860403,000000,2948.87,2948.87,2835.3,2867.96,147792,0
+DAL.US,D,19860404,000000,2852.4,2867.96,2810.43,2819.74,163377,0
+DAL.US,D,19860407,000000,2787.1,2787.1,2721.77,2777.76,149590,0
+DAL.US,D,19860408,000000,2777.76,2867.96,2762.21,2819.74,209396,0
+DAL.US,D,19860409,000000,2835.3,2835.3,2787.1,2787.1,226388,0
+DAL.US,D,19860410,000000,2769.99,2787.1,2762.21,2769.99,57105,0
+DAL.US,D,19860411,000000,2754.43,2867.96,2754.43,2852.4,150833,0
+DAL.US,D,19860414,000000,2867.96,2867.96,2787.1,2787.1,344477,0
+DAL.US,D,19860415,000000,2802.65,2852.4,2769.99,2835.3,199384,0
+DAL.US,D,19860416,000000,2852.4,2973.72,2827.54,2973.72,282027,0
+DAL.US,D,19860417,000000,2958.18,3014.16,2948.87,2990.83,655815,0
+DAL.US,D,19860418,000000,2965.94,2990.83,2835.3,2941.07,190382,0
+DAL.US,D,19860421,000000,2933.28,3031.26,2933.28,3031.26,136936,0
+DAL.US,D,19860422,000000,3031.26,3039.05,2965.94,2998.59,106553,0
+DAL.US,D,19860423,000000,2981.5,3104.38,2965.94,3079.49,270831,0
+DAL.US,D,19860424,000000,3063.93,3063.93,3023.51,3023.51,220984,0
+DAL.US,D,19860425,000000,3039.05,3087.26,3039.05,3063.93,292550,0
+DAL.US,D,19860428,000000,3063.93,3169.69,3054.6,3169.69,127539,0
+DAL.US,D,19860429,000000,3144.84,3185.24,3054.6,3112.16,124559,0
+DAL.US,D,19860430,000000,3054.6,3096.61,3029.71,3054.6,137554,0
+DAL.US,D,19860501,000000,3046.83,3087.26,3039.05,3079.49,232799,0
+DAL.US,D,19860502,000000,3079.49,3096.61,2997.04,3046.83,149875,0
+DAL.US,D,19860505,000000,3054.6,3096.61,3054.6,3071.71,102280,0
+DAL.US,D,19860506,000000,3079.49,3087.26,3071.71,3079.49,79160,0
+DAL.US,D,19860507,000000,3063.93,3063.93,3006.4,3029.71,243491,0
+DAL.US,D,19860508,000000,3021.93,3021.93,3006.4,3014.16,75330,0
+DAL.US,D,19860509,000000,2997.04,2997.04,2948.87,2981.5,82702,0
+DAL.US,D,19860512,000000,2964.4,2964.4,2931.76,2931.76,90971,0
+DAL.US,D,19860513,000000,2923.96,2973.72,2916.2,2948.87,58339,0
+DAL.US,D,19860514,000000,2948.87,2948.87,2866.42,2923.96,105769,0
+DAL.US,D,19860515,000000,2906.88,2916.2,2841.55,2866.42,48890,0
+DAL.US,D,19860516,000000,2850.85,2850.85,2801.12,2818.17,99579,0
+DAL.US,D,19860519,000000,2833.73,2850.85,2801.12,2818.17,34825,0
+DAL.US,D,19860520,000000,2818.17,2899.05,2808.86,2874.19,79270,0
+DAL.US,D,19860521,000000,2866.42,2899.05,2866.42,2883.52,59690,0
+DAL.US,D,19860522,000000,2883.52,2916.2,2858.64,2916.2,64867,0
+DAL.US,D,19860523,000000,2916.2,2941.07,2916.2,2916.2,60648,0
+DAL.US,D,19860527,000000,2931.76,2973.72,2923.96,2973.72,55978,0
+DAL.US,D,19860528,000000,2964.4,3021.93,2964.4,2989.3,111508,0
+DAL.US,D,19860529,000000,2981.5,3006.4,2964.4,2973.72,63181,0
+DAL.US,D,19860530,000000,2948.87,2948.87,2906.88,2923.96,76568,0
+DAL.US,D,19860602,000000,2906.88,2931.76,2891.3,2916.2,50800,0
+DAL.US,D,19860603,000000,2931.76,2941.07,2899.05,2941.07,18565,0
+DAL.US,D,19860604,000000,2931.76,2964.4,2891.3,2923.96,54177,0
+DAL.US,D,19860605,000000,2906.88,2923.96,2899.05,2923.96,32069,0
+DAL.US,D,19860606,000000,2931.76,2931.76,2850.85,2858.64,96708,0
+DAL.US,D,19860609,000000,2841.55,2850.85,2801.12,2818.17,164784,0
+DAL.US,D,19860610,000000,2825.97,2825.97,2785.52,2793.31,99744,0
+DAL.US,D,19860611,000000,2785.52,2793.31,2743.52,2751.29,193815,0
+DAL.US,D,19860612,000000,2760.66,2760.66,2727.98,2735.76,251481,0
+DAL.US,D,19860613,000000,2727.98,2751.29,2727.98,2751.29,77409,0
+DAL.US,D,19860616,000000,2751.29,2768.43,2743.52,2743.52,72014,0
+DAL.US,D,19860617,000000,2751.29,2751.29,2695.33,2735.76,131030,0
+DAL.US,D,19860618,000000,2718.67,2718.67,2670.44,2678.25,124332,0
+DAL.US,D,19860619,000000,2670.44,2695.33,2662.67,2662.67,76062,0
+DAL.US,D,19860620,000000,2653.35,2678.25,2645.56,2678.25,95865,0
+DAL.US,D,19860623,000000,2678.25,2906.88,2653.35,2833.73,114375,0
+DAL.US,D,19860624,000000,2825.97,2866.42,2785.52,2850.85,248836,0
+DAL.US,D,19860625,000000,2833.73,2850.85,2793.31,2801.12,102787,0
+DAL.US,D,19860626,000000,2768.43,2768.43,2685.99,2735.76,226500,0
+DAL.US,D,19860627,000000,2743.52,2768.43,2718.67,2718.67,69424,0
+DAL.US,D,19860630,000000,2727.98,2743.52,2710.88,2718.67,86020,0
+DAL.US,D,19860701,000000,2685.99,2718.67,2685.99,2685.99,53841,0
+DAL.US,D,19860702,000000,2695.33,2703.07,2670.44,2685.99,135810,0
+DAL.US,D,19860703,000000,2685.99,2695.33,2670.44,2670.44,112856,0
+DAL.US,D,19860707,000000,2653.35,2670.44,2612.9,2628.46,125573,0
+DAL.US,D,19860708,000000,2628.46,2653.35,2605.12,2653.35,275052,0
+DAL.US,D,19860709,000000,2670.44,2685.99,2637.77,2637.77,240902,0
+DAL.US,D,19860710,000000,2620.68,2645.56,2605.12,2645.56,67119,0
+DAL.US,D,19860711,000000,2637.77,2645.56,2605.12,2612.9,110999,0
+DAL.US,D,19860714,000000,2612.9,2612.9,2588.04,2588.04,85795,0
+DAL.US,D,19860715,000000,2588.04,2595.77,2563.11,2572.46,138904,0
+DAL.US,D,19860716,000000,2563.11,2572.46,2522.67,2530.47,356796,0
+DAL.US,D,19860717,000000,2530.47,2563.11,2522.67,2530.47,117806,0
+DAL.US,D,19860718,000000,2514.93,2530.47,2490.02,2522.67,54742,0
+DAL.US,D,19860721,000000,2539.81,2539.81,2472.9,2497.82,123828,0
+DAL.US,D,19860722,000000,2514.93,2572.46,2490.02,2555.33,53108,0
+DAL.US,D,19860723,000000,2572.46,2637.77,2555.33,2612.9,294912,0
+DAL.US,D,19860724,000000,2605.12,2653.35,2588.04,2637.77,167879,0
+DAL.US,D,19860725,000000,2670.44,2735.76,2670.44,2727.98,203602,0
+DAL.US,D,19860728,000000,2710.88,2751.29,2703.07,2727.98,73248,0
+DAL.US,D,19860729,000000,2743.52,2833.73,2735.76,2768.43,113530,0
+DAL.US,D,19860730,000000,2833.73,2833.73,2751.29,2833.73,80111,0
+DAL.US,D,19860731,000000,2833.73,2850.85,2768.43,2768.43,138060,0
+DAL.US,D,19860801,000000,2785.52,2801.12,2785.52,2801.12,113924,0
+DAL.US,D,19860804,000000,2801.12,2801.12,2760.66,2760.66,55078,0
+DAL.US,D,19860805,000000,2743.52,2768.43,2685.99,2768.43,122534,0
+DAL.US,D,19860806,000000,2735.76,2768.43,2718.67,2718.67,54120,0
+DAL.US,D,19860807,000000,2718.67,2776.22,2703.07,2760.66,85066,0
+DAL.US,D,19860808,000000,2776.22,2793.31,2685.99,2718.67,109031,0
+DAL.US,D,19860811,000000,2718.67,2751.29,2693.81,2710.88,150833,0
+DAL.US,D,19860812,000000,2718.67,2718.67,2653.35,2703.07,67961,0
+DAL.US,D,19860813,000000,2703.07,2776.22,2693.81,2735.76,156569,0
+DAL.US,D,19860814,000000,2743.52,2776.22,2735.76,2735.76,83708,0
+DAL.US,D,19860815,000000,2743.52,2751.29,2693.81,2726.41,70045,0
+DAL.US,D,19860818,000000,2710.88,2718.67,2668.86,2693.81,85118,0
+DAL.US,D,19860819,000000,2685.99,2693.81,2661.11,2678.25,76344,0
+DAL.US,D,19860820,000000,2693.81,2743.52,2693.81,2726.41,96599,0
+DAL.US,D,19860821,000000,2760.66,2808.86,2751.29,2808.86,238593,0
+DAL.US,D,19860822,000000,2818.17,2858.64,2818.17,2858.64,118428,0
+DAL.US,D,19860825,000000,2843.09,2933.28,2833.73,2867.96,217104,0
+DAL.US,D,19860826,000000,2833.73,2908.42,2833.73,2867.96,213954,0
+DAL.US,D,19860827,000000,2850.85,2916.2,2850.85,2883.52,129451,0
+DAL.US,D,19860828,000000,2900.61,2900.61,2867.96,2867.96,33418,0
+DAL.US,D,19860829,000000,2858.64,2858.64,2808.86,2818.17,64809,0
+DAL.US,D,19860902,000000,2801.12,2801.12,2718.67,2751.29,144982,0
+DAL.US,D,19860903,000000,2751.29,2768.43,2718.67,2768.43,131984,0
+DAL.US,D,19860904,000000,2785.52,2850.85,2785.52,2833.73,90859,0
+DAL.US,D,19860905,000000,2818.17,2825.97,2735.76,2743.52,76514,0
+DAL.US,D,19860908,000000,2735.76,2793.31,2735.76,2776.22,134516,0
+DAL.US,D,19860909,000000,2768.43,2801.12,2760.66,2776.22,46865,0
+DAL.US,D,19860910,000000,2785.52,2850.85,2776.22,2785.52,98847,0
+DAL.US,D,19860911,000000,2785.52,2785.52,2668.86,2703.07,111508,0
+DAL.US,D,19860912,000000,2735.76,2768.43,2685.99,2751.29,193365,0
+DAL.US,D,19860915,000000,2768.43,2785.52,2735.76,2735.76,107119,0
+DAL.US,D,19860916,000000,2718.67,2726.41,2693.81,2718.67,66499,0
+DAL.US,D,19860917,000000,2735.76,2776.22,2735.76,2760.66,182447,0
+DAL.US,D,19860918,000000,2751.29,2801.12,2751.29,2785.52,103065,0
+DAL.US,D,19860919,000000,2768.43,2900.61,2768.43,2891.3,275446,0
+DAL.US,D,19860922,000000,2891.3,2891.3,2867.96,2883.52,161297,0
+DAL.US,D,19860923,000000,2891.3,2941.07,2867.96,2891.3,194041,0
+DAL.US,D,19860924,000000,2900.61,2908.42,2867.96,2883.52,272351,0
+DAL.US,D,19860925,000000,2883.52,2891.3,2833.73,2858.64,170692,0
+DAL.US,D,19860926,000000,2850.85,2900.61,2850.85,2883.52,157696,0
+DAL.US,D,19860929,000000,2875.76,2875.76,2825.97,2843.09,80391,0
+DAL.US,D,19860930,000000,2833.73,2933.28,2833.73,2891.3,296147,0
+DAL.US,D,19861001,000000,2958.18,2998.59,2891.3,2990.83,379919,0
+DAL.US,D,19861002,000000,2998.59,3015.71,2973.72,2998.59,250189,0
+DAL.US,D,19861003,000000,3048.37,3048.37,2950.4,2998.59,117299,0
+DAL.US,D,19861006,000000,3015.71,3098.17,3015.71,3098.17,256882,0
+DAL.US,D,19861007,000000,3098.17,3113.71,3023.51,3040.59,242478,0
+DAL.US,D,19861008,000000,3031.26,3138.6,3031.26,3123.06,655815,0
+DAL.US,D,19861009,000000,3196.11,3205.46,3130.8,3130.8,771541,0
+DAL.US,D,19861010,000000,3130.8,3138.6,3105.93,3130.8,211930,0
+DAL.US,D,19861013,000000,3138.6,3196.11,3123.06,3196.11,184023,0
+DAL.US,D,19861014,000000,3213.25,3295.66,3213.25,3278.56,868026,0
+DAL.US,D,19861015,000000,3270.81,3303.44,3255.24,3287.9,608108,0
+DAL.US,D,19861016,000000,3278.56,3287.9,3196.11,3205.46,181773,0
+DAL.US,D,19861017,000000,3163.46,3188.35,3147.93,3155.7,94403,0
+DAL.US,D,19861020,000000,3138.6,3138.6,3098.17,3113.71,126358,0
+DAL.US,D,19861021,000000,3130.8,3163.46,3105.93,3155.7,84728,0
+DAL.US,D,19861022,000000,3163.46,3230.34,3163.46,3213.25,308416,0
+DAL.US,D,19861023,000000,3245.9,3312.78,3245.9,3312.78,590387,0
+DAL.US,D,19861024,000000,3312.78,3328.34,3255.24,3263.01,713706,0
+DAL.US,D,19861027,000000,3270.81,3295.66,3263.01,3270.81,245743,0
+DAL.US,D,19861028,000000,3295.66,3336.13,3287.9,3303.44,195330,0
+DAL.US,D,19861029,000000,3303.44,3418.54,3295.66,3378.1,361975,0
+DAL.US,D,19861030,000000,3360.99,3435.63,3345.44,3360.99,278933,0
+DAL.US,D,19861031,000000,3385.89,3385.89,3261.47,3278.56,193643,0
+DAL.US,D,19861103,000000,3261.47,3328.34,3261.47,3320.56,263012,0
+DAL.US,D,19861104,000000,3311.23,3360.99,3303.44,3360.99,363097,0
+DAL.US,D,19861105,000000,3345.44,3378.1,3328.34,3360.99,207429,0
+DAL.US,D,19861106,000000,3353.22,3370.34,3303.44,3336.13,146218,0
+DAL.US,D,19861107,000000,3320.56,3353.22,3320.56,3345.44,143237,0
+DAL.US,D,19861110,000000,3328.34,3336.13,3311.23,3328.34,94065,0
+DAL.US,D,19861111,000000,3295.66,3295.66,3221,3236.56,349144,0
+DAL.US,D,19861112,000000,3261.47,3261.47,3228.8,3236.56,248044,0
+DAL.US,D,19861113,000000,3245.9,3253.67,3196.11,3203.9,208327,0
+DAL.US,D,19861114,000000,3203.9,3203.9,3171.24,3179.04,123209,0
+DAL.US,D,19861117,000000,3163.46,3163.46,3146.36,3154.14,98061,0
+DAL.US,D,19861118,000000,3154.14,3179.04,3113.71,3113.71,126413,0
+DAL.US,D,19861119,000000,3104.38,3121.5,3088.81,3121.5,130523,0
+DAL.US,D,19861120,000000,3138.6,3154.14,3113.71,3154.14,188920,0
+DAL.US,D,19861121,000000,3163.46,3236.56,3154.14,3236.56,342563,0
+DAL.US,D,19861124,000000,3213.25,3261.47,3213.25,3253.67,218456,0
+DAL.US,D,19861125,000000,3253.67,3261.47,3221,3228.8,170244,0
+DAL.US,D,19861126,000000,3236.56,3253.67,3228.8,3253.67,179975,0
+DAL.US,D,19861128,000000,3253.67,3253.67,3221,3221,86583,0
+DAL.US,D,19861201,000000,3221,3221,3203.9,3213.25,57161,0
+DAL.US,D,19861202,000000,3221,3278.56,3221,3261.47,228020,0
+DAL.US,D,19861203,000000,3278.56,3311.23,3278.56,3311.23,276624,0
+DAL.US,D,19861204,000000,3311.23,3336.13,3303.44,3320.56,169791,0
+DAL.US,D,19861205,000000,3311.23,3320.56,3286.31,3295.66,138958,0
+DAL.US,D,19861208,000000,3286.31,3303.44,3245.9,3286.31,137891,0
+DAL.US,D,19861209,000000,3286.31,3286.31,3261.47,3270.81,149369,0
+DAL.US,D,19861210,000000,3253.67,3286.31,3253.67,3270.81,193927,0
+DAL.US,D,19861211,000000,3261.47,3278.56,3245.9,3261.47,232519,0
+DAL.US,D,19861212,000000,3261.47,3286.31,3245.9,3245.9,218848,0
+DAL.US,D,19861215,000000,3236.56,3236.56,3196.11,3236.56,128609,0
+DAL.US,D,19861216,000000,3228.8,3253.67,3203.9,3253.67,157132,0
+DAL.US,D,19861217,000000,3245.9,3295.66,3245.9,3261.47,355616,0
+DAL.US,D,19861218,000000,3261.47,3295.66,3228.8,3228.8,192744,0
+DAL.US,D,19861219,000000,3236.56,3253.67,3213.25,3253.67,201014,0
+DAL.US,D,19861222,000000,3253.67,3253.67,3221,3236.56,218848,0
+DAL.US,D,19861223,000000,3236.56,3270.81,3228.8,3270.81,154543,0
+DAL.US,D,19861224,000000,3261.47,3278.56,3261.47,3270.81,301605,0
+DAL.US,D,19861226,000000,3261.47,3270.81,3253.67,3261.47,11138,0
+DAL.US,D,19861229,000000,3236.56,3236.56,3213.25,3213.25,36965,0
+DAL.US,D,19861230,000000,3213.25,3213.25,3179.04,3196.11,205517,0
+DAL.US,D,19861231,000000,3196.11,3221,3129.24,3188.35,93673,0
+DAL.US,D,19870102,000000,3203.9,3203.9,3179.04,3179.04,98678,0
+DAL.US,D,19870105,000000,3196.11,3278.56,3179.04,3278.56,271115,0
+DAL.US,D,19870106,000000,3278.56,3336.13,3278.56,3295.66,507738,0
+DAL.US,D,19870107,000000,3278.56,3303.44,3236.56,3295.66,379585,0
+DAL.US,D,19870108,000000,3286.31,3295.66,3253.67,3261.47,123600,0
+DAL.US,D,19870109,000000,3236.56,3336.13,3228.8,3295.66,315671,0
+DAL.US,D,19870112,000000,3311.23,3336.13,3278.56,3286.31,172492,0
+DAL.US,D,19870113,000000,3270.81,3345.44,3253.67,3345.44,253056,0
+DAL.US,D,19870114,000000,3345.44,3345.44,3320.56,3328.34,113811,0
+DAL.US,D,19870115,000000,3345.44,3444.97,3328.34,3395.23,424083,0
+DAL.US,D,19870116,000000,3444.97,3527.41,3427.87,3510.29,590669,0
+DAL.US,D,19870119,000000,3502.54,3667.42,3460.53,3642.53,339807,0
+DAL.US,D,19870120,000000,3651.85,3692.29,3634.73,3651.85,490748,0
+DAL.US,D,19870121,000000,3617.61,3676.73,3602.1,3626.96,240004,0
+DAL.US,D,19870122,000000,3626.96,3751.37,3602.1,3742.04,599837,0
+DAL.US,D,19870123,000000,3751.37,3841.6,3642.53,3642.53,471059,0
+DAL.US,D,19870126,000000,3626.96,3667.42,3602.1,3659.61,318767,0
+DAL.US,D,19870127,000000,3841.6,3841.6,3784.02,3808.93,404899,0
+DAL.US,D,19870128,000000,3858.7,3908.44,3841.6,3908.44,426334,0
+DAL.US,D,19870129,000000,3766.93,3958.23,3757.62,3766.93,573001,0
+DAL.US,D,19870130,000000,3749.81,3749.81,3658.04,3700.04,519670,0
+DAL.US,D,19870202,000000,3717.15,3791.83,3675.15,3774.7,355389,0
+DAL.US,D,19870203,000000,3774.7,3874.24,3774.7,3866.46,423636,0
+DAL.US,D,19870204,000000,3866.46,4025.14,3849.37,4025.14,436403,0
+DAL.US,D,19870205,000000,4050.02,4057.79,3973.77,3983.12,306894,0
+DAL.US,D,19870206,000000,4008,4099.75,3990.9,4082.66,259977,0
+DAL.US,D,19870209,000000,4057.79,4057.79,4032.89,4050.02,147117,0
+DAL.US,D,19870210,000000,4032.89,4032.89,3983.12,4015.78,165795,0
+DAL.US,D,19870211,000000,4025.14,4090.43,3983.12,4090.43,385376,0
+DAL.US,D,19870212,000000,4107.53,4182.18,4107.53,4165.08,289509,0
+DAL.US,D,19870213,000000,4182.18,4306.62,4115.31,4291.06,411648,0
+DAL.US,D,19870217,000000,4323.73,4432.63,4323.73,4432.63,262450,0
+DAL.US,D,19870218,000000,4448.15,4465.25,4291.06,4373.47,296262,0
+DAL.US,D,19870219,000000,4373.47,4373.47,4249.07,4281.75,195387,0
+DAL.US,D,19870220,000000,4281.75,4323.73,4273.95,4323.73,95813,0
+DAL.US,D,19870223,000000,4298.83,4315.96,4224.18,4241.3,207483,0
+DAL.US,D,19870224,000000,4256.86,4291.06,4224.18,4249.07,133221,0
+DAL.US,D,19870225,000000,4256.86,4306.62,4224.18,4231.97,154543,0
+DAL.US,D,19870226,000000,4231.97,4231.97,4140.2,4189.95,132603,0
+DAL.US,D,19870227,000000,4199.29,4214.85,4157.33,4189.95,110103,0
+DAL.US,D,19870302,000000,4224.18,4249.07,4224.18,4249.07,203492,0
+DAL.US,D,19870303,000000,4256.86,4256.86,4214.85,4214.85,96934,0
+DAL.US,D,19870304,000000,4249.07,4249.07,4182.18,4189.95,228188,0
+DAL.US,D,19870305,000000,4207.07,4214.85,4174.41,4207.07,292831,0
+DAL.US,D,19870306,000000,4189.95,4207.07,4140.2,4157.33,202140,0
+DAL.US,D,19870309,000000,4165.08,4165.08,4090.43,4149.51,163210,0
+DAL.US,D,19870310,000000,4140.2,4207.07,4132.42,4207.07,202422,0
+DAL.US,D,19870311,000000,4207.07,4224.18,4082.66,4090.43,182841,0
+DAL.US,D,19870312,000000,4099.75,4107.53,4008,4040.66,229367,0
+DAL.US,D,19870313,000000,3990.9,3990.9,3858.7,3883.59,555054,0
+DAL.US,D,19870316,000000,3791.83,3824.49,3774.7,3808.93,293394,0
+DAL.US,D,19870317,000000,3808.93,3866.46,3791.83,3858.7,278260,0
+DAL.US,D,19870318,000000,3874.24,3908.44,3742.04,3791.83,480119,0
+DAL.US,D,19870319,000000,3791.83,3948.9,3791.83,3941.13,424532,0
+DAL.US,D,19870320,000000,3948.9,3983.12,3933.32,3966.01,291085,0
+DAL.US,D,19870323,000000,3973.77,3983.12,3874.24,3891.35,179524,0
+DAL.US,D,19870324,000000,3866.46,3908.44,3816.69,3841.6,241295,0
+DAL.US,D,19870325,000000,3858.7,3858.7,3749.81,3774.7,418627,0
+DAL.US,D,19870326,000000,3791.83,3824.49,3791.83,3791.83,340256,0
+DAL.US,D,19870327,000000,3799.59,3808.93,3707.87,3707.87,194263,0
+DAL.US,D,19870330,000000,3558.54,3675.15,3541.39,3650.3,245348,0
+DAL.US,D,19870331,000000,3667.42,3682.94,3592.75,3650.3,233587,0
+DAL.US,D,19870401,000000,3608.28,3791.83,3608.28,3791.83,298006,0
+DAL.US,D,19870402,000000,3824.49,3858.7,3757.62,3774.7,133221,0
+DAL.US,D,19870403,000000,3808.93,3874.24,3742.04,3841.6,332157,0
+DAL.US,D,19870406,000000,3874.24,3899.11,3841.6,3874.24,419134,0
+DAL.US,D,19870407,000000,3824.49,3833.81,3650.3,3650.3,610415,0
+DAL.US,D,19870408,000000,3692.29,3774.7,3658.04,3749.81,382170,0
+DAL.US,D,19870409,000000,3791.83,3816.69,3749.81,3808.93,323434,0
+DAL.US,D,19870410,000000,3774.7,3808.93,3724.94,3749.81,204895,0
+DAL.US,D,19870413,000000,3749.81,3757.62,3633.19,3642.53,188975,0
+DAL.US,D,19870414,000000,3642.53,3642.53,3525.86,3558.54,271676,0
+DAL.US,D,19870415,000000,3583.41,3600.51,3508.75,3525.86,186442,0
+DAL.US,D,19870416,000000,3566.3,3575.6,3491.63,3500.98,383630,0
+DAL.US,D,19870420,000000,3516.54,3533.64,3458.96,3491.63,370130,0
+DAL.US,D,19870421,000000,3500.98,3558.54,3491.63,3541.39,353817,0
+DAL.US,D,19870422,000000,3541.39,3550.73,3458.96,3458.96,228355,0
+DAL.US,D,19870423,000000,3458.96,3458.96,3292.58,3359.42,492382,0
+DAL.US,D,19870424,000000,3300.34,3334.58,3292.58,3325.24,235332,0
+DAL.US,D,19870427,000000,3242.8,3284.77,3225.67,3250.57,300087,0
+DAL.US,D,19870428,000000,3267.7,3292.58,3193,3200.82,247706,0
+DAL.US,D,19870429,000000,3217.9,3259.9,3193,3217.9,425886,0
+DAL.US,D,19870430,000000,3217.9,3267.7,3168.15,3210.12,351901,0
+DAL.US,D,19870501,000000,3200.82,3210.12,3091.93,3168.15,338122,0
+DAL.US,D,19870504,000000,3143.26,3235.02,3118.4,3225.67,311734,0
+DAL.US,D,19870505,000000,3252.13,3368.78,3252.13,3351.67,443156,0
+DAL.US,D,19870506,000000,3376.54,3426.31,3368.78,3393.64,282759,0
+DAL.US,D,19870507,000000,3376.54,3393.64,3326.76,3376.54,144137,0
+DAL.US,D,19870508,000000,3359.42,3384.32,3309.68,3334.58,72462,0
+DAL.US,D,19870511,000000,3343.87,3410.77,3301.91,3319,109427,0
+DAL.US,D,19870512,000000,3284.77,3410.77,3267.7,3410.77,348244,0
+DAL.US,D,19870513,000000,3477.65,3577.18,3468.31,3544.53,495028,0
+DAL.US,D,19870514,000000,3577.18,3636.29,3560.09,3594.29,254349,0
+DAL.US,D,19870515,000000,3594.29,3626.96,3544.53,3552.28,258005,0
+DAL.US,D,19870518,000000,3535.19,3560.09,3493.19,3493.19,153871,0
+DAL.US,D,19870519,000000,3527.41,3535.19,3468.31,3493.19,115220,0
+DAL.US,D,19870520,000000,3485.4,3569.38,3468.31,3544.53,171196,0
+DAL.US,D,19870521,000000,3611.39,3611.39,3569.38,3569.38,192968,0
+DAL.US,D,19870522,000000,3569.38,3577.18,3518.11,3535.19,78371,0
+DAL.US,D,19870526,000000,3577.18,3611.39,3552.28,3594.29,108581,0
+DAL.US,D,19870527,000000,3594.29,3644.06,3577.18,3611.39,110156,0
+DAL.US,D,19870528,000000,3611.39,3760.71,3584.96,3728.04,177218,0
+DAL.US,D,19870529,000000,3760.71,3760.71,3678.28,3693.85,309989,0
+DAL.US,D,19870601,000000,3718.71,3728.04,3636.29,3636.29,153139,0
+DAL.US,D,19870602,000000,3678.28,3678.28,3594.29,3611.39,197192,0
+DAL.US,D,19870603,000000,3626.96,3710.96,3626.96,3693.85,133221,0
+DAL.US,D,19870604,000000,3693.85,3703.15,3644.06,3678.28,55247,0
+DAL.US,D,19870605,000000,3661.15,3710.96,3661.15,3678.28,51311,0
+DAL.US,D,19870608,000000,3678.28,3812.02,3644.06,3745.16,130634,0
+DAL.US,D,19870609,000000,3760.71,3852.47,3760.71,3819.83,436856,0
+DAL.US,D,19870610,000000,3819.83,3903.81,3812.02,3852.47,467742,0
+DAL.US,D,19870611,000000,3878.93,3894.47,3844.71,3861.83,323154,0
+DAL.US,D,19870612,000000,3911.54,3919.35,3878.93,3878.93,375023,0
+DAL.US,D,19870615,000000,3878.93,3886.67,3794.95,3802.7,109089,0
+DAL.US,D,19870616,000000,3794.95,3794.95,3718.71,3735.83,174459,0
+DAL.US,D,19870617,000000,3745.16,3760.71,3710.96,3752.92,163321,0
+DAL.US,D,19870618,000000,3735.83,3735.83,3693.85,3710.96,142676,0
+DAL.US,D,19870619,000000,3718.71,3728.04,3693.85,3728.04,338853,0
+DAL.US,D,19870622,000000,3728.04,3785.61,3728.04,3760.71,154771,0
+DAL.US,D,19870623,000000,3819.83,3836.91,3770.02,3770.02,405630,0
+DAL.US,D,19870624,000000,3752.92,3827.59,3735.83,3812.02,262563,0
+DAL.US,D,19870625,000000,3827.59,3911.54,3827.59,3861.83,350666,0
+DAL.US,D,19870626,000000,3861.83,3878.93,3812.02,3812.02,111451,0
+DAL.US,D,19870629,000000,3794.95,3812.02,3770.02,3794.95,92373,0
+DAL.US,D,19870630,000000,3794.95,3812.02,3728.04,3745.16,106497,0
+DAL.US,D,19870701,000000,3710.96,3728.04,3686.03,3718.71,215080,0
+DAL.US,D,19870702,000000,3718.71,3777.8,3718.71,3752.92,71223,0
+DAL.US,D,19870706,000000,3760.71,3785.61,3693.85,3703.15,128438,0
+DAL.US,D,19870707,000000,3703.15,3710.96,3678.28,3678.28,100651,0
+DAL.US,D,19870708,000000,3703.15,3703.15,3644.06,3678.28,171818,0
+DAL.US,D,19870709,000000,3678.28,3718.71,3636.29,3651.85,235393,0
+DAL.US,D,19870710,000000,3651.85,3703.15,3636.29,3693.85,330693,0
+DAL.US,D,19870713,000000,3693.85,3728.04,3678.28,3710.96,246527,0
+DAL.US,D,19870714,000000,3735.83,3760.71,3728.04,3745.16,338513,0
+DAL.US,D,19870715,000000,3745.16,3752.92,3710.96,3718.71,299918,0
+DAL.US,D,19870716,000000,3703.15,3710.96,3661.15,3703.15,403827,0
+DAL.US,D,19870717,000000,3710.96,3710.96,3661.15,3678.28,136093,0
+DAL.US,D,19870720,000000,3644.06,3668.95,3626.96,3626.96,166247,0
+DAL.US,D,19870721,000000,3644.06,3678.28,3560.09,3560.09,255530,0
+DAL.US,D,19870722,000000,3594.29,3594.29,3485.4,3560.09,337672,0
+DAL.US,D,19870723,000000,3584.96,3651.85,3577.18,3611.39,467796,0
+DAL.US,D,19870724,000000,3626.96,3678.28,3619.17,3678.28,313533,0
+DAL.US,D,19870727,000000,3668.95,3745.16,3651.85,3745.16,105261,0
+DAL.US,D,19870728,000000,3770.02,3777.8,3718.71,3718.71,226443,0
+DAL.US,D,19870729,000000,3718.71,3770.02,3710.96,3770.02,111055,0
+DAL.US,D,19870730,000000,3864.92,3864.92,3780.92,3864.92,354604,0
+DAL.US,D,19870731,000000,3882.02,3933.32,3874.24,3906.9,381494,0
+DAL.US,D,19870803,000000,3882.02,3891.35,3847.81,3847.81,170015,0
+DAL.US,D,19870804,000000,3847.81,3847.81,3780.92,3805.8,82419,0
+DAL.US,D,19870805,000000,3832.24,3916.22,3832.24,3899.11,295362,0
+DAL.US,D,19870806,000000,3924.04,3924.04,3882.02,3906.9,145315,0
+DAL.US,D,19870807,000000,3924.04,4017.32,3916.22,3983.12,398486,0
+DAL.US,D,19870810,000000,4000.23,4017.32,3975.33,4008,238593,0
+DAL.US,D,19870811,000000,4008,4017.32,3933.32,3983.12,294069,0
+DAL.US,D,19870812,000000,3990.9,4000.23,3933.32,3941.13,147626,0
+DAL.US,D,19870813,000000,3948.9,4008,3948.9,3983.12,166921,0
+DAL.US,D,19870814,000000,3966.01,4050.02,3958.23,3983.12,152688,0
+DAL.US,D,19870817,000000,3966.01,4008,3906.9,3975.33,127764,0
+DAL.US,D,19870818,000000,3948.9,3958.23,3815.15,3891.35,160338,0
+DAL.US,D,19870819,000000,3874.24,3916.22,3857.15,3899.11,61098,0
+DAL.US,D,19870820,000000,3916.22,3941.13,3857.15,3924.04,174517,0
+DAL.US,D,19870821,000000,3933.32,3933.32,3864.92,3864.92,175195,0
+DAL.US,D,19870824,000000,3882.02,3958.23,3874.24,3958.23,251481,0
+DAL.US,D,19870825,000000,3975.33,4025.14,3966.01,3975.33,177722,0
+DAL.US,D,19870826,000000,3966.01,3990.9,3916.22,3924.04,71167,0
+DAL.US,D,19870827,000000,3906.9,3916.22,3864.92,3864.92,96202,0
+DAL.US,D,19870828,000000,3874.24,3882.02,3790.28,3815.15,143405,0
+DAL.US,D,19870831,000000,3763.81,3773.16,3731.15,3763.81,186612,0
+DAL.US,D,19870901,000000,3780.92,3832.24,3696.96,3706.28,94855,0
+DAL.US,D,19870902,000000,3706.28,3731.15,3696.96,3696.96,157019,0
+DAL.US,D,19870903,000000,3748.25,3756.03,3664.28,3714.06,131030,0
+DAL.US,D,19870904,000000,3721.8,3738.93,3647.18,3647.18,83546,0
+DAL.US,D,19870908,000000,3612.94,3637.84,3553.85,3580.29,280508,0
+DAL.US,D,19870909,000000,3580.29,3664.28,3570.95,3612.94,138172,0
+DAL.US,D,19870910,000000,3630.07,3664.28,3612.94,3622.28,122365,0
+DAL.US,D,19870911,000000,3622.28,3679.83,3622.28,3654.95,134965,0
+DAL.US,D,19870914,000000,3672.05,3689.15,3630.07,3664.28,66891,0
+DAL.US,D,19870915,000000,3654.95,3654.95,3546.07,3546.07,93673,0
+DAL.US,D,19870916,000000,3546.07,3546.07,3479.2,3511.86,192798,0
+DAL.US,D,19870917,000000,3538.29,3538.29,3444.97,3462.09,208947,0
+DAL.US,D,19870918,000000,3479.2,3496.32,3395.23,3395.23,317640,0
+DAL.US,D,19870921,000000,3412.34,3437.22,3395.23,3395.23,156344,0
+DAL.US,D,19870922,000000,3403.01,3462.09,3395.23,3462.09,168833,0
+DAL.US,D,19870923,000000,3462.09,3462.09,3403.01,3437.22,106780,0
+DAL.US,D,19870924,000000,3427.87,3546.07,3427.87,3528.96,81072,0
+DAL.US,D,19870925,000000,3595.82,3595.82,3528.96,3546.07,107737,0
+DAL.US,D,19870928,000000,3538.29,3570.95,3444.97,3444.97,157415,0
+DAL.US,D,19870929,000000,3479.2,3504.1,3462.09,3504.1,154656,0
+DAL.US,D,19870930,000000,3462.09,3546.07,3462.09,3511.86,147569,0
+DAL.US,D,19871001,000000,3528.96,3553.85,3504.1,3546.07,220705,0
+DAL.US,D,19871002,000000,3553.85,3595.82,3546.07,3588.07,230889,0
+DAL.US,D,19871005,000000,3580.29,3588.07,3528.96,3563.22,149087,0
+DAL.US,D,19871006,000000,3553.85,3553.85,3511.86,3521.2,75725,0
+DAL.US,D,19871007,000000,3511.86,3528.96,3469.88,3486.95,252099,0
+DAL.US,D,19871008,000000,3496.32,3504.1,3412.34,3427.87,195220,0
+DAL.US,D,19871009,000000,3444.97,3479.2,3437.22,3462.09,77301,0
+DAL.US,D,19871012,000000,3462.09,3462.09,3385.89,3420.09,129619,0
+DAL.US,D,19871013,000000,3437.22,3454.31,3420.09,3444.97,81462,0
+DAL.US,D,19871014,000000,3437.22,3444.97,3360.99,3360.99,366701,0
+DAL.US,D,19871015,000000,3360.99,3427.87,3360.99,3395.23,270383,0
+DAL.US,D,19871016,000000,3427.87,3427.87,3277.01,3277.01,281577,0
+DAL.US,D,19871019,000000,3269.26,3269.26,2755.99,2755.99,568387,0
+DAL.US,D,19871020,000000,2755.99,3025.06,2420.06,2689.14,690132,0
+DAL.US,D,19871021,000000,2689.14,2790.2,2671.98,2738.9,591568,0
+DAL.US,D,19871022,000000,2654.9,2723.3,2454.26,2553.81,662959,0
+DAL.US,D,19871023,000000,2538.23,2553.81,2486.92,2521.11,210300,0
+DAL.US,D,19871026,000000,2486.92,2486.92,2353.16,2353.16,196287,0
+DAL.US,D,19871027,000000,2486.92,2521.11,2395.15,2420.06,324897,0
+DAL.US,D,19871028,000000,2353.16,2444.94,2353.16,2412.27,373620,0
+DAL.US,D,19871029,000000,2402.95,2570.92,2402.95,2521.11,150156,0
+DAL.US,D,19871030,000000,2600.46,2668.86,2600.46,2600.46,219185,0
+DAL.US,D,19871102,000000,2608.25,2642.46,2592.67,2634.68,161467,0
+DAL.US,D,19871103,000000,2592.67,2617.57,2575.57,2617.57,194882,0
+DAL.US,D,19871104,000000,2592.67,2608.25,2575.57,2600.46,150382,0
+DAL.US,D,19871105,000000,2600.46,2676.68,2592.67,2600.46,315839,0
+DAL.US,D,19871106,000000,2583.35,2668.86,2575.57,2592.67,215980,0
+DAL.US,D,19871109,000000,2549.15,2575.57,2532.04,2541.35,179017,0
+DAL.US,D,19871110,000000,2532.04,2575.57,2516.47,2541.35,177780,0
+DAL.US,D,19871111,000000,2558.46,2592.67,2516.47,2516.47,85571,0
+DAL.US,D,19871112,000000,2541.35,2558.46,2516.47,2549.15,197192,0
+DAL.US,D,19871113,000000,2507.12,2507.12,2455.8,2490.02,70662,0
+DAL.US,D,19871116,000000,2490.02,2524.23,2490.02,2507.12,89567,0
+DAL.US,D,19871117,000000,2499.36,2499.36,2423.19,2430.92,215134,0
+DAL.US,D,19871118,000000,2430.92,2455.8,2337.62,2388.94,229652,0
+DAL.US,D,19871119,000000,2388.94,2423.19,2364.07,2371.82,286135,0
+DAL.US,D,19871120,000000,2354.72,2406.04,2320.49,2379.61,215700,0
+DAL.US,D,19871123,000000,2379.61,2406.04,2337.62,2364.07,221042,0
+DAL.US,D,19871124,000000,2396.74,2490.02,2388.94,2440.27,119553,0
+DAL.US,D,19871125,000000,2448.04,2507.12,2440.27,2490.02,92884,0
+DAL.US,D,19871127,000000,2507.12,2507.12,2388.94,2396.74,68579,0
+DAL.US,D,19871130,000000,2379.61,2379.61,2219.41,2244.3,163941,0
+DAL.US,D,19871201,000000,2303.4,2303.4,2270.73,2278.49,154715,0
+DAL.US,D,19871202,000000,2303.4,2303.4,2270.73,2303.4,119212,0
+DAL.US,D,19871203,000000,2303.4,2320.49,2219.41,2219.41,130861,0
+DAL.US,D,19871204,000000,2202.3,2236.53,2168.1,2202.3,137554,0
+DAL.US,D,19871207,000000,2219.41,2303.4,2219.41,2287.83,83320,0
+DAL.US,D,19871208,000000,2303.4,2440.27,2303.4,2430.92,138567,0
+DAL.US,D,19871209,000000,2430.92,2472.9,2413.82,2423.19,213393,0
+DAL.US,D,19871210,000000,2371.82,2406.04,2270.73,2270.73,147456,0
+DAL.US,D,19871211,000000,2287.83,2312.75,2261.39,2312.75,114881,0
+DAL.US,D,19871214,000000,2364.07,2423.19,2364.07,2413.82,224643,0
+DAL.US,D,19871215,000000,2524.23,2575.57,2499.36,2558.46,266499,0
+DAL.US,D,19871216,000000,2566.25,2718.67,2566.25,2718.67,256153,0
+DAL.US,D,19871217,000000,2762.21,2787.1,2693.81,2701.52,261946,0
+DAL.US,D,19871218,000000,2710.88,2718.67,2625.35,2668.86,267681,0
+DAL.US,D,19871221,000000,2651.79,2659.56,2583.35,2617.57,156737,0
+DAL.US,D,19871222,000000,2634.68,2642.46,2524.23,2575.57,175021,0
+DAL.US,D,19871223,000000,2592.67,2608.25,2549.15,2583.35,91254,0
+DAL.US,D,19871224,000000,2592.67,2600.46,2575.57,2600.46,60423,0
+DAL.US,D,19871228,000000,2583.35,2583.35,2532.04,2541.35,149875,0
+DAL.US,D,19871229,000000,2558.46,2558.46,2524.23,2558.46,69818,0
+DAL.US,D,19871230,000000,2549.15,2575.57,2549.15,2575.57,88380,0
+DAL.US,D,19871231,000000,2566.25,2566.25,2507.12,2516.47,153079,0
+DAL.US,D,19880104,000000,2516.47,2583.35,2507.12,2558.46,272351,0
+DAL.US,D,19880105,000000,2608.25,2659.56,2608.25,2625.35,212942,0
+DAL.US,D,19880106,000000,2625.35,2634.68,2592.67,2608.25,193421,0
+DAL.US,D,19880107,000000,2592.67,2642.46,2583.35,2625.35,88834,0
+DAL.US,D,19880108,000000,2608.25,2642.46,2490.02,2490.02,86978,0
+DAL.US,D,19880111,000000,2507.12,2524.23,2448.04,2524.23,215700,0
+DAL.US,D,19880112,000000,2608.25,2608.25,2490.02,2516.47,280060,0
+DAL.US,D,19880113,000000,2524.23,2592.67,2472.9,2558.46,72125,0
+DAL.US,D,19880114,000000,2549.15,2575.57,2524.23,2558.46,132657,0
+DAL.US,D,19880115,000000,2592.67,2634.68,2575.57,2592.67,144925,0
+DAL.US,D,19880118,000000,2608.25,2608.25,2583.35,2608.25,62956,0
+DAL.US,D,19880119,000000,2642.46,2701.52,2625.35,2651.79,151396,0
+DAL.US,D,19880120,000000,2625.35,2676.68,2608.25,2634.68,140086,0
+DAL.US,D,19880121,000000,2625.35,2625.35,2558.46,2592.67,205857,0
+DAL.US,D,19880122,000000,2608.25,2659.56,2600.46,2651.79,167431,0
+DAL.US,D,19880125,000000,2659.56,2710.88,2659.56,2693.81,129565,0
+DAL.US,D,19880126,000000,2676.68,2701.52,2659.56,2659.56,102674,0
+DAL.US,D,19880127,000000,2668.86,2727.98,2668.86,2710.88,292214,0
+DAL.US,D,19880128,000000,2718.67,2930.19,2718.67,2930.19,463745,0
+DAL.US,D,19880129,000000,2914.63,2947.31,2888.21,2922.4,314097,0
+DAL.US,D,19880201,000000,2939.51,2973.72,2939.51,2956.61,242930,0
+DAL.US,D,19880202,000000,2947.31,3049.94,2897.52,3040.59,376318,0
+DAL.US,D,19880203,000000,3035.94,3070.17,2976.85,2984.62,144475,0
+DAL.US,D,19880204,000000,2984.62,3026.6,2942.62,3018.81,183685,0
+DAL.US,D,19880205,000000,3011.05,3060.84,3001.71,3011.05,278878,0
+DAL.US,D,19880208,000000,3001.71,3011.05,2967.49,2993.94,134852,0
+DAL.US,D,19880209,000000,2993.94,2993.94,2942.62,2967.49,92604,0
+DAL.US,D,19880210,000000,2984.62,3070.17,2984.62,3070.17,192689,0
+DAL.US,D,19880211,000000,3070.17,3163.46,3070.17,3095.05,251593,0
+DAL.US,D,19880212,000000,3087.26,3121.5,3035.94,3043.73,70606,0
+DAL.US,D,19880216,000000,3035.94,3070.17,3026.6,3070.17,48949,0
+DAL.US,D,19880217,000000,3077.96,3121.5,3053.04,3077.96,200620,0
+DAL.US,D,19880218,000000,3095.05,3112.16,3060.84,3087.26,69368,0
+DAL.US,D,19880219,000000,3104.38,3291.01,3095.05,3291.01,195669,0
+DAL.US,D,19880222,000000,3283.21,3342.33,3249.04,3291.01,211590,0
+DAL.US,D,19880223,000000,3283.21,3283.21,3189.9,3241.25,99016,0
+DAL.US,D,19880224,000000,3241.25,3241.25,3172.82,3214.8,100984,0
+DAL.US,D,19880225,000000,3214.8,3317.44,3207.02,3214.8,428469,0
+DAL.US,D,19880226,000000,3231.89,3266.14,3231.89,3231.89,125854,0
+DAL.US,D,19880229,000000,3266.14,3300.34,3224.14,3291.01,142339,0
+DAL.US,D,19880301,000000,3291.01,3308.1,3258.34,3266.14,251312,0
+DAL.US,D,19880302,000000,3283.21,3325.24,3249.04,3273.9,117190,0
+DAL.US,D,19880303,000000,3291.01,3376.54,3273.9,3334.58,523888,0
+DAL.US,D,19880304,000000,3317.44,3359.42,3258.34,3291.01,295191,0
+DAL.US,D,19880307,000000,3241.25,3273.9,3224.14,3273.9,115390,0
+DAL.US,D,19880308,000000,3273.9,3283.21,3231.89,3241.25,125405,0
+DAL.US,D,19880309,000000,3258.34,3258.34,3224.14,3249.04,210185,0
+DAL.US,D,19880310,000000,3241.25,3241.25,3155.7,3155.7,129169,0
+DAL.US,D,19880311,000000,3146.36,3155.7,3095.05,3155.7,142394,0
+DAL.US,D,19880314,000000,3146.36,3155.7,3104.38,3155.7,75613,0
+DAL.US,D,19880315,000000,3224.14,3258.34,3207.02,3231.89,222956,0
+DAL.US,D,19880316,000000,3249.04,3325.24,3241.25,3308.1,280959,0
+DAL.US,D,19880317,000000,3342.33,3359.42,3325.24,3334.58,314326,0
+DAL.US,D,19880318,000000,3351.67,3410.77,3317.44,3393.64,373113,0
+DAL.US,D,19880321,000000,3376.54,3427.87,3368.78,3410.77,157188,0
+DAL.US,D,19880322,000000,3437.22,3522.75,3420.09,3505.63,272239,0
+DAL.US,D,19880323,000000,3581.83,3581.83,3505.63,3513.42,440175,0
+DAL.US,D,19880324,000000,3462.09,3462.09,3393.64,3410.77,359161,0
+DAL.US,D,19880325,000000,3393.64,3403.01,3325.24,3325.24,140369,0
+DAL.US,D,19880328,000000,3308.1,3368.78,3291.01,3368.78,87819,0
+DAL.US,D,19880329,000000,3393.64,3403.01,3368.78,3376.54,121013,0
+DAL.US,D,19880330,000000,3359.42,3444.97,3359.42,3420.09,393196,0
+DAL.US,D,19880331,000000,3410.77,3496.32,3410.77,3488.51,159610,0
+DAL.US,D,19880404,000000,3479.2,3564.76,3471.43,3530.54,181888,0
+DAL.US,D,19880405,000000,3513.42,3530.54,3427.87,3479.2,204616,0
+DAL.US,D,19880406,000000,3488.51,3581.83,3444.97,3564.76,202196,0
+DAL.US,D,19880407,000000,3547.62,3581.83,3488.51,3488.51,241524,0
+DAL.US,D,19880408,000000,3479.2,3547.62,3427.87,3530.54,212039,0
+DAL.US,D,19880411,000000,3513.42,3522.75,3393.64,3444.97,199664,0
+DAL.US,D,19880412,000000,3454.31,3496.32,3427.87,3488.51,100254,0
+DAL.US,D,19880413,000000,3505.63,3505.63,3410.77,3427.87,119327,0
+DAL.US,D,19880414,000000,3376.54,3427.87,3342.33,3351.67,164559,0
+DAL.US,D,19880415,000000,3351.67,3376.54,3308.1,3351.67,138958,0
+DAL.US,D,19880418,000000,3334.58,3368.78,3291.01,3325.24,188750,0
+DAL.US,D,19880419,000000,3342.33,3359.42,3317.44,3334.58,223124,0
+DAL.US,D,19880420,000000,3334.58,3444.97,3334.58,3385.89,225208,0
+DAL.US,D,19880421,000000,3403.01,3444.97,3376.54,3403.01,136822,0
+DAL.US,D,19880422,000000,3410.77,3420.09,3385.89,3410.77,77472,0
+DAL.US,D,19880425,000000,3427.87,3462.09,3410.77,3444.97,74712,0
+DAL.US,D,19880426,000000,3427.87,3444.97,3359.42,3403.01,156966,0
+DAL.US,D,19880427,000000,3410.77,3410.77,3342.33,3385.89,169847,0
+DAL.US,D,19880428,000000,3359.42,3359.42,3291.01,3317.44,300254,0
+DAL.US,D,19880429,000000,3317.44,3334.58,3308.1,3308.1,197247,0
+DAL.US,D,19880502,000000,3359.42,3393.64,3351.67,3393.64,71283,0
+DAL.US,D,19880503,000000,3385.89,3427.87,3385.89,3420.09,55416,0
+DAL.US,D,19880504,000000,3410.77,3444.97,3359.42,3420.09,220648,0
+DAL.US,D,19880505,000000,3406.11,3406.11,3320.56,3337.67,290694,0
+DAL.US,D,19880506,000000,3328.34,3362.56,3320.56,3328.34,75330,0
+DAL.US,D,19880509,000000,3311.23,3328.34,3269.26,3269.26,66164,0
+DAL.US,D,19880510,000000,3286.31,3311.23,3259.9,3286.31,58677,0
+DAL.US,D,19880511,000000,3286.31,3286.31,3174.36,3199.24,104588,0
+DAL.US,D,19880512,000000,3199.24,3242.8,3199.24,3208.56,30607,0
+DAL.US,D,19880513,000000,3235.02,3277.01,3225.67,3252.13,154093,0
+DAL.US,D,19880516,000000,3242.8,3294.12,3235.02,3286.31,175247,0
+DAL.US,D,19880517,000000,3303.44,3328.34,3225.67,3225.67,142394,0
+DAL.US,D,19880518,000000,3225.67,3225.67,3105.93,3113.71,153476,0
+DAL.US,D,19880519,000000,3113.71,3147.93,3088.81,3147.93,93951,0
+DAL.US,D,19880520,000000,3147.93,3174.36,3147.93,3174.36,62114,0
+DAL.US,D,19880523,000000,3174.36,3174.36,3130.8,3130.8,95471,0
+DAL.US,D,19880524,000000,3140.17,3157.25,3123.06,3140.17,103462,0
+DAL.US,D,19880525,000000,3157.25,3199.24,3140.17,3174.36,166921,0
+DAL.US,D,19880526,000000,3174.36,3217.9,3174.36,3217.9,79042,0
+DAL.US,D,19880527,000000,3191.43,3191.43,3174.36,3174.36,13784,0
+DAL.US,D,19880531,000000,3165.04,3269.26,3165.04,3269.26,60817,0
+DAL.US,D,19880601,000000,3277.01,3345.44,3259.9,3294.12,171479,0
+DAL.US,D,19880602,000000,3311.23,3379.65,3294.12,3337.67,129169,0
+DAL.US,D,19880603,000000,3362.56,3413.89,3345.44,3413.89,145374,0
+DAL.US,D,19880606,000000,3430.97,3448.09,3396.78,3440.32,70209,0
+DAL.US,D,19880607,000000,3423.2,3440.32,3388.98,3396.78,58509,0
+DAL.US,D,19880608,000000,3396.78,3525.86,3396.78,3525.86,220481,0
+DAL.US,D,19880609,000000,3508.75,3552.28,3491.63,3542.97,148074,0
+DAL.US,D,19880610,000000,3552.28,3594.29,3542.97,3577.18,147626,0
+DAL.US,D,19880613,000000,3552.28,3569.38,3483.89,3500.98,80284,0
+DAL.US,D,19880614,000000,3552.28,3586.5,3552.28,3577.18,149930,0
+DAL.US,D,19880615,000000,3569.38,3620.71,3569.38,3620.71,80111,0
+DAL.US,D,19880616,000000,3603.61,3603.61,3560.09,3569.38,118707,0
+DAL.US,D,19880617,000000,3577.18,3577.18,3535.19,3577.18,187680,0
+DAL.US,D,19880620,000000,3569.38,3577.18,3535.19,3535.19,99409,0
+DAL.US,D,19880621,000000,3542.97,3569.38,3518.11,3560.09,71167,0
+DAL.US,D,19880622,000000,3672.05,3679.83,3637.84,3645.63,188526,0
+DAL.US,D,19880623,000000,3662.72,3662.72,3535.19,3654.95,120956,0
+DAL.US,D,19880624,000000,3662.72,3689.15,3628.53,3637.84,83433,0
+DAL.US,D,19880627,000000,3628.53,3637.84,3586.5,3586.5,59299,0
+DAL.US,D,19880628,000000,3586.5,3620.71,3542.97,3603.61,111226,0
+DAL.US,D,19880629,000000,3611.39,3628.53,3594.29,3603.61,85066,0
+DAL.US,D,19880630,000000,3672.05,3774.7,3654.95,3774.7,318372,0
+DAL.US,D,19880701,000000,3774.7,3784.02,3723.37,3740.46,346161,0
+DAL.US,D,19880705,000000,3723.37,3740.46,3689.15,3740.46,117190,0
+DAL.US,D,19880706,000000,3740.46,3740.46,3662.72,3662.72,186669,0
+DAL.US,D,19880707,000000,3672.05,3679.83,3603.61,3679.83,121127,0
+DAL.US,D,19880708,000000,3654.95,3696.96,3611.39,3620.71,163095,0
+DAL.US,D,19880711,000000,3611.39,3654.95,3586.5,3603.61,149369,0
+DAL.US,D,19880712,000000,3586.5,3586.5,3518.11,3586.5,148695,0
+DAL.US,D,19880713,000000,3586.5,3611.39,3569.38,3594.29,105485,0
+DAL.US,D,19880714,000000,3577.18,3603.61,3569.38,3603.61,100762,0
+DAL.US,D,19880715,000000,3603.61,3654.95,3594.29,3654.95,70156,0
+DAL.US,D,19880718,000000,3637.84,3637.84,3586.5,3594.29,45289,0
+DAL.US,D,19880719,000000,3577.18,3594.29,3569.38,3569.38,58846,0
+DAL.US,D,19880720,000000,3569.38,3586.5,3535.19,3542.97,71844,0
+DAL.US,D,19880721,000000,3535.19,3535.19,3483.89,3483.89,127487,0
+DAL.US,D,19880722,000000,3483.89,3483.89,3379.65,3406.11,121858,0
+DAL.US,D,19880725,000000,3413.89,3474.53,3413.89,3457.43,62562,0
+DAL.US,D,19880726,000000,3465.2,3518.11,3465.2,3491.63,84559,0
+DAL.US,D,19880727,000000,3508.75,3552.28,3483.89,3483.89,95751,0
+DAL.US,D,19880728,000000,3500.98,3518.11,3430.97,3457.43,155277,0
+DAL.US,D,19880729,000000,3457.43,3474.53,3396.78,3465.2,393536,0
+DAL.US,D,19880801,000000,3457.43,3500.98,3457.43,3483.89,114375,0
+DAL.US,D,19880802,000000,3500.98,3525.86,3448.09,3474.53,123209,0
+DAL.US,D,19880803,000000,3483.89,3483.89,3448.09,3457.43,89620,0
+DAL.US,D,19880804,000000,3452.75,3477.65,3416.99,3416.99,67512,0
+DAL.US,D,19880805,000000,3426.31,3435.63,3365.66,3435.63,189371,0
+DAL.US,D,19880808,000000,3416.99,3435.63,3399.9,3399.9,45796,0
+DAL.US,D,19880809,000000,3365.66,3399.9,3348.56,3357.88,161297,0
+DAL.US,D,19880810,000000,3365.66,3382.79,3219.45,3253.67,254180,0
+DAL.US,D,19880811,000000,3253.67,3314.33,3210.12,3314.33,355389,0
+DAL.US,D,19880812,000000,3297.24,3340.77,3287.9,3322.11,79832,0
+DAL.US,D,19880815,000000,3314.33,3314.33,3244.35,3263.01,41859,0
+DAL.US,D,19880816,000000,3253.67,3304.98,3236.56,3253.67,152971,0
+DAL.US,D,19880817,000000,3253.67,3314.33,3244.35,3314.33,71223,0
+DAL.US,D,19880818,000000,3348.56,3357.88,3322.11,3331.47,116852,0
+DAL.US,D,19880819,000000,3357.88,3357.88,3270.81,3270.81,65766,0
+DAL.US,D,19880822,000000,3280.13,3280.13,3210.12,3219.45,44499,0
+DAL.US,D,19880823,000000,3219.45,3219.45,3158.84,3175.9,109989,0
+DAL.US,D,19880824,000000,3175.9,3227.25,3175.9,3227.25,206190,0
+DAL.US,D,19880825,000000,3193,3227.25,3185.24,3227.25,120619,0
+DAL.US,D,19880826,000000,3227.25,3270.81,3210.12,3270.81,72518,0
+DAL.US,D,19880829,000000,3280.13,3314.33,3270.81,3304.98,82925,0
+DAL.US,D,19880830,000000,3297.24,3304.98,3244.35,3244.35,142676,0
+DAL.US,D,19880831,000000,3244.35,3263.01,3158.84,3210.12,240621,0
+DAL.US,D,19880901,000000,3185.24,3202.37,3158.84,3175.9,215250,0
+DAL.US,D,19880902,000000,3193,3236.56,3193,3236.56,423972,0
+DAL.US,D,19880906,000000,3244.35,3297.24,3236.56,3297.24,292154,0
+DAL.US,D,19880907,000000,3314.33,3331.47,3270.81,3297.24,181490,0
+DAL.US,D,19880908,000000,3287.9,3304.98,3270.81,3280.13,96259,0
+DAL.US,D,19880909,000000,3297.24,3382.79,3244.35,3375,232410,0
+DAL.US,D,19880912,000000,3382.79,3392.09,3348.56,3348.56,44442,0
+DAL.US,D,19880913,000000,3340.77,3348.56,3314.33,3331.47,48213,0
+DAL.US,D,19880914,000000,3340.77,3340.77,3304.98,3322.11,152971,0
+DAL.US,D,19880915,000000,3331.47,3331.47,3297.24,3297.24,86810,0
+DAL.US,D,19880916,000000,3287.9,3340.77,3287.9,3331.47,95528,0
+DAL.US,D,19880919,000000,3331.47,3331.47,3280.13,3297.24,27565,0
+DAL.US,D,19880920,000000,3331.47,3340.77,3287.9,3322.11,53052,0
+DAL.US,D,19880921,000000,3340.77,3375,3340.77,3365.66,68863,0
+DAL.US,D,19880922,000000,3365.66,3365.66,3322.11,3331.47,48327,0
+DAL.US,D,19880923,000000,3314.33,3382.79,3304.98,3382.79,86810,0
+DAL.US,D,19880926,000000,3365.66,3365.66,3322.11,3331.47,77864,0
+DAL.US,D,19880927,000000,3331.47,3365.66,3314.33,3348.56,86470,0
+DAL.US,D,19880928,000000,3331.47,3348.56,3322.11,3348.56,31393,0
+DAL.US,D,19880929,000000,3357.88,3443.44,3348.56,3443.44,156066,0
+DAL.US,D,19880930,000000,3443.44,3469.88,3399.9,3426.31,262393,0
+DAL.US,D,19881003,000000,3426.31,3486.95,3426.31,3486.95,147344,0
+DAL.US,D,19881004,000000,3469.88,3486.95,3435.63,3452.75,81860,0
+DAL.US,D,19881005,000000,3443.44,3511.86,3443.44,3511.86,167879,0
+DAL.US,D,19881006,000000,3504.1,3511.86,3469.88,3486.95,43544,0
+DAL.US,D,19881007,000000,3504.1,3555.39,3486.95,3555.39,298962,0
+DAL.US,D,19881010,000000,3547.62,3547.62,3452.75,3486.95,91760,0
+DAL.US,D,19881011,000000,3477.65,3504.1,3460.53,3477.65,85626,0
+DAL.US,D,19881012,000000,3477.65,3477.65,3392.09,3435.63,90073,0
+DAL.US,D,19881013,000000,3416.99,3460.53,3416.99,3452.75,53280,0
+DAL.US,D,19881014,000000,3469.88,3486.95,3443.44,3452.75,73419,0
+DAL.US,D,19881017,000000,3477.65,3477.65,3435.63,3435.63,83374,0
+DAL.US,D,19881018,000000,3435.63,3521.2,3435.63,3521.2,196569,0
+DAL.US,D,19881019,000000,3521.2,3521.2,3409.23,3426.31,130917,0
+DAL.US,D,19881020,000000,3435.63,3494.75,3416.99,3494.75,90354,0
+DAL.US,D,19881021,000000,3477.65,3494.75,3460.53,3477.65,167258,0
+DAL.US,D,19881024,000000,3477.65,3547.62,3477.65,3530.54,249791,0
+DAL.US,D,19881025,000000,3521.2,3530.54,3486.95,3486.95,104530,0
+DAL.US,D,19881026,000000,3486.95,3486.95,3435.63,3460.53,103462,0
+DAL.US,D,19881027,000000,3452.75,3504.1,3348.56,3452.75,383016,0
+DAL.US,D,19881028,000000,3460.53,3486.95,3443.44,3452.75,146668,0
+DAL.US,D,19881031,000000,3460.53,3486.95,3460.53,3486.95,70719,0
+DAL.US,D,19881101,000000,3486.95,3511.86,3469.88,3511.86,71954,0
+DAL.US,D,19881102,000000,3504.1,3538.29,3494.75,3521.2,180930,0
+DAL.US,D,19881103,000000,3541.39,3594.29,3541.39,3567.85,158312,0
+DAL.US,D,19881104,000000,3560.09,3560.09,3541.39,3560.09,70552,0
+DAL.US,D,19881107,000000,3541.39,3541.39,3472.95,3499.43,162080,0
+DAL.US,D,19881108,000000,3516.54,3541.39,3516.54,3533.64,32459,0
+DAL.US,D,19881109,000000,3533.64,3541.39,3507.17,3524.31,74206,0
+DAL.US,D,19881110,000000,3516.54,3533.64,3490.09,3490.09,97161,0
+DAL.US,D,19881111,000000,3472.95,3472.95,3420.09,3420.09,101717,0
+DAL.US,D,19881114,000000,3455.85,3455.85,3429.43,3437.22,91084,0
+DAL.US,D,19881115,000000,3446.53,3455.85,3376.54,3395.23,119212,0
+DAL.US,D,19881116,000000,3385.89,3385.89,3315.89,3325.24,127256,0
+DAL.US,D,19881117,000000,3342.33,3359.42,3272.35,3298.78,168386,0
+DAL.US,D,19881118,000000,3298.78,3333.02,3281.66,3325.24,102727,0
+DAL.US,D,19881121,000000,3325.24,3325.24,3247.46,3281.66,180085,0
+DAL.US,D,19881122,000000,3281.66,3281.66,3247.46,3272.35,76624,0
+DAL.US,D,19881123,000000,3281.66,3333.02,3264.57,3325.24,307061,0
+DAL.US,D,19881125,000000,3255.24,3281.66,3247.46,3264.57,130070,0
+DAL.US,D,19881128,000000,3247.46,3351.67,3228.8,3325.24,221940,0
+DAL.US,D,19881129,000000,3308.1,3359.42,3264.57,3351.67,118370,0
+DAL.US,D,19881130,000000,3351.67,3395.23,3342.33,3385.89,225936,0
+DAL.US,D,19881201,000000,3376.54,3395.23,3342.33,3385.89,104700,0
+DAL.US,D,19881202,000000,3368.78,3437.22,3359.42,3412.34,169566,0
+DAL.US,D,19881205,000000,3403.01,3499.43,3403.01,3499.43,124950,0
+DAL.US,D,19881206,000000,3499.43,3499.43,3429.43,3455.85,135471,0
+DAL.US,D,19881207,000000,3437.22,3455.85,3403.01,3412.34,97665,0
+DAL.US,D,19881208,000000,3420.09,3455.85,3412.34,3455.85,153754,0
+DAL.US,D,19881209,000000,3455.85,3480.75,3437.22,3463.64,59690,0
+DAL.US,D,19881212,000000,3472.95,3490.09,3437.22,3437.22,115726,0
+DAL.US,D,19881213,000000,3463.64,3472.95,3446.53,3472.95,102956,0
+DAL.US,D,19881214,000000,3455.85,3472.95,3446.53,3446.53,113530,0
+DAL.US,D,19881215,000000,3437.22,3490.09,3437.22,3446.53,148804,0
+DAL.US,D,19881216,000000,3446.53,3490.09,3446.53,3480.75,119553,0
+DAL.US,D,19881219,000000,3490.09,3541.39,3480.75,3533.64,105769,0
+DAL.US,D,19881220,000000,3541.39,3577.18,3524.31,3524.31,140086,0
+DAL.US,D,19881221,000000,3516.54,3577.18,3516.54,3567.85,157188,0
+DAL.US,D,19881222,000000,3550.73,3560.09,3507.17,3524.31,105937,0
+DAL.US,D,19881223,000000,3533.64,3541.39,3472.95,3472.95,50973,0
+DAL.US,D,19881227,000000,3463.64,3480.75,3420.09,3420.09,42648,0
+DAL.US,D,19881228,000000,3437.22,3480.75,3412.34,3472.95,51249,0
+DAL.US,D,19881229,000000,3490.09,3490.09,3463.64,3480.75,48104,0
+DAL.US,D,19881230,000000,3472.95,3524.31,3472.95,3480.75,105313,0
+DAL.US,D,19890103,000000,3480.75,3490.09,3412.34,3420.09,135925,0
+DAL.US,D,19890104,000000,3420.09,3507.17,3403.01,3507.17,95924,0
+DAL.US,D,19890105,000000,3524.31,3541.39,3490.09,3499.43,70379,0
+DAL.US,D,19890106,000000,3480.75,3507.17,3455.85,3463.64,132889,0
+DAL.US,D,19890109,000000,3472.95,3472.95,3437.22,3455.85,115951,0
+DAL.US,D,19890110,000000,3455.85,3455.85,3385.89,3429.43,89846,0
+DAL.US,D,19890111,000000,3412.34,3437.22,3412.34,3437.22,85118,0
+DAL.US,D,19890112,000000,3437.22,3516.54,3420.09,3480.75,148185,0
+DAL.US,D,19890113,000000,3490.09,3507.17,3463.64,3472.95,78256,0
+DAL.US,D,19890116,000000,3463.64,3499.43,3455.85,3472.95,54626,0
+DAL.US,D,19890117,000000,3490.09,3664.28,3490.09,3645.63,540484,0
+DAL.US,D,19890118,000000,3645.63,3749.81,3611.39,3732.72,383804,0
+DAL.US,D,19890119,000000,3749.81,3776.25,3706.28,3724.94,221718,0
+DAL.US,D,19890120,000000,3715.6,3732.72,3689.15,3706.28,98735,0
+DAL.US,D,19890123,000000,3715.6,3732.72,3681.39,3681.39,214403,0
+DAL.US,D,19890124,000000,3681.39,3759.15,3672.05,3749.81,158538,0
+DAL.US,D,19890125,000000,3742.04,3742.04,3715.6,3742.04,213277,0
+DAL.US,D,19890126,000000,3732.72,3768.48,3706.28,3749.81,325069,0
+DAL.US,D,19890127,000000,3768.48,3819.83,3749.81,3802.7,589992,0
+DAL.US,D,19890130,000000,3802.7,3819.83,3785.61,3785.61,84781,0
+DAL.US,D,19890131,000000,3776.25,3906.9,3732.72,3889.81,917081,0
+DAL.US,D,19890201,000000,3906.9,3958.23,3897.57,3950.44,585606,0
+DAL.US,D,19890202,000000,3962.91,4023.56,3919.35,3987.8,254685,0
+DAL.US,D,19890203,000000,3987.8,4154.19,3987.8,4040.66,370413,0
+DAL.US,D,19890206,000000,4040.66,4050.02,3944.25,3962.91,142279,0
+DAL.US,D,19890207,000000,3962.91,3997.1,3962.91,3962.91,189480,0
+DAL.US,D,19890208,000000,3962.91,3979.98,3875.82,3892.92,208104,0
+DAL.US,D,19890209,000000,3840.04,3962.91,3840.04,3900.67,256205,0
+DAL.US,D,19890210,000000,3883.59,3892.92,3857.15,3875.82,112632,0
+DAL.US,D,19890213,000000,3849.37,3910.04,3840.04,3910.04,306167,0
+DAL.US,D,19890214,000000,3910.04,3927.12,3875.82,3875.82,237246,0
+DAL.US,D,19890215,000000,3875.82,3944.25,3866.46,3927.12,217670,0
+DAL.US,D,19890216,000000,3927.12,3936.46,3919.35,3936.46,90014,0
+DAL.US,D,19890217,000000,3927.12,3979.98,3927.12,3962.91,139354,0
+DAL.US,D,19890221,000000,3970.66,4014.22,3944.25,4014.22,291705,0
+DAL.US,D,19890222,000000,3970.66,3979.98,3875.82,3910.04,127089,0
+DAL.US,D,19890223,000000,3892.92,3962.91,3883.59,3962.91,148695,0
+DAL.US,D,19890224,000000,3944.25,3962.91,3883.59,3962.91,137330,0
+DAL.US,D,19890227,000000,3944.25,3944.25,3840.04,3849.37,85118,0
+DAL.US,D,19890228,000000,3830.7,3857.15,3752.92,3752.92,101885,0
+DAL.US,D,19890301,000000,3787.15,3830.7,3709.38,3735.83,185544,0
+DAL.US,D,19890302,000000,3752.92,3822.93,3752.92,3813.62,198539,0
+DAL.US,D,19890303,000000,3822.93,3927.12,3822.93,3927.12,169680,0
+DAL.US,D,19890306,000000,3944.25,3970.66,3875.82,3883.59,175416,0
+DAL.US,D,19890307,000000,3883.59,3892.92,3830.7,3849.37,140703,0
+DAL.US,D,19890308,000000,3849.37,3944.25,3840.04,3910.04,267962,0
+DAL.US,D,19890309,000000,3962.91,4014.22,3962.91,3970.66,341551,0
+DAL.US,D,19890310,000000,3979.98,4032.89,3962.91,4023.56,263012,0
+DAL.US,D,19890313,000000,4006.46,4023.56,3944.25,3962.91,106218,0
+DAL.US,D,19890314,000000,3997.1,3997.1,3953.55,3953.55,70156,0
+DAL.US,D,19890315,000000,3987.8,3997.1,3962.91,3970.66,50581,0
+DAL.US,D,19890316,000000,3987.8,4101.31,3979.98,4076.42,166921,0
+DAL.US,D,19890317,000000,3962.91,3997.1,3910.04,3910.04,198595,0
+DAL.US,D,19890320,000000,3883.59,3892.92,3849.37,3875.82,131137,0
+DAL.US,D,19890321,000000,3962.91,4023.56,3919.35,4014.22,268358,0
+DAL.US,D,19890322,000000,4050.02,4084.23,3970.66,3979.98,225150,0
+DAL.US,D,19890323,000000,4006.46,4084.23,3944.25,3979.98,296995,0
+DAL.US,D,19890327,000000,3997.1,4050.02,3962.91,4023.56,179975,0
+DAL.US,D,19890328,000000,4050.02,4180.64,4050.02,4110.65,356738,0
+DAL.US,D,19890329,000000,4127.74,4154.19,4067.11,4119.98,156289,0
+DAL.US,D,19890330,000000,4101.31,4110.65,4050.02,4057.79,85233,0
+DAL.US,D,19890331,000000,4163.51,4171.31,4101.31,4110.65,222675,0
+DAL.US,D,19890403,000000,4119.98,4154.19,4101.31,4144.86,137330,0
+DAL.US,D,19890404,000000,4144.86,4171.31,4137.1,4154.19,88606,0
+DAL.US,D,19890405,000000,4119.98,4137.1,4084.23,4101.31,224981,0
+DAL.US,D,19890406,000000,4093.54,4110.65,4057.79,4084.23,591568,0
+DAL.US,D,19890407,000000,4093.54,4144.86,4084.23,4144.86,440680,0
+DAL.US,D,19890410,000000,4144.86,4144.86,4101.31,4137.1,104980,0
+DAL.US,D,19890411,000000,4137.1,4241.3,4119.98,4241.3,162080,0
+DAL.US,D,19890412,000000,4214.85,4277.05,4189.95,4224.18,336261,0
+DAL.US,D,19890413,000000,4224.18,4224.18,4171.31,4189.95,223798,0
+DAL.US,D,19890414,000000,4224.18,4311.27,4214.85,4301.96,197412,0
+DAL.US,D,19890417,000000,4277.05,4294.17,4267.71,4284.87,119268,0
+DAL.US,D,19890418,000000,4415.49,4451.25,4407.73,4451.25,350159,0
+DAL.US,D,19890419,000000,4415.49,4625.44,4415.49,4564.81,503803,0
+DAL.US,D,19890420,000000,4547.71,4591.26,4451.25,4459.03,294686,0
+DAL.US,D,19890421,000000,4477.71,4678.33,4477.71,4651.87,364504,0
+DAL.US,D,19890424,000000,4625.44,4678.33,4599.04,4625.44,245348,0
+DAL.US,D,19890425,000000,4625.44,4642.56,4555.47,4555.47,195499,0
+DAL.US,D,19890426,000000,4564.81,4564.81,4494.81,4555.47,150719,0
+DAL.US,D,19890427,000000,4538.37,4608.34,4504.12,4547.71,349591,0
+DAL.US,D,19890428,000000,4581.93,4591.26,4494.81,4572.55,286981,0
+DAL.US,D,19890501,000000,4564.81,4591.26,4547.71,4581.93,158878,0
+DAL.US,D,19890502,000000,4564.81,4591.26,4538.37,4547.71,135757,0
+DAL.US,D,19890503,000000,4547.71,4634.76,4547.71,4634.76,167538,0
+DAL.US,D,19890504,000000,4611.45,4620.77,4567.91,4585.02,121577,0
+DAL.US,D,19890505,000000,4611.45,4655,4602.12,4628.56,149818,0
+DAL.US,D,19890508,000000,4594.36,4594.36,4505.68,4532.12,142055,0
+DAL.US,D,19890509,000000,4515.04,4550.81,4454.38,4462.13,129226,0
+DAL.US,D,19890510,000000,4454.38,4488.58,4445.03,4471.47,89567,0
+DAL.US,D,19890511,000000,4488.58,4515.04,4418.61,4505.68,259357,0
+DAL.US,D,19890512,000000,4628.56,4673.68,4567.91,4664.32,248836,0
+DAL.US,D,19890515,000000,4664.32,4751.44,4628.56,4734.31,257840,0
+DAL.US,D,19890516,000000,4717.22,4734.31,4690.76,4698.56,83320,0
+DAL.US,D,19890517,000000,4681.43,4770.11,4673.68,4760.75,118540,0
+DAL.US,D,19890518,000000,4770.11,4821.43,4751.44,4813.65,222224,0
+DAL.US,D,19890519,000000,4840.08,5032.94,4830.75,4936.52,431623,0
+DAL.US,D,19890522,000000,4980.07,4997.16,4944.29,4970.74,388248,0
+DAL.US,D,19890523,000000,4953.61,4962.96,4891.41,4900.76,171083,0
+DAL.US,D,19890524,000000,4804.31,4900.76,4804.31,4874.32,112577,0
+DAL.US,D,19890525,000000,4883.64,4917.84,4883.64,4891.41,118428,0
+DAL.US,D,19890526,000000,4900.76,4944.29,4891.41,4944.29,212603,0
+DAL.US,D,19890530,000000,4970.74,4970.74,4874.32,4910.07,231167,0
+DAL.US,D,19890531,000000,4874.32,4883.64,4847.87,4866.5,221493,0
+DAL.US,D,19890601,000000,4866.5,4883.64,4821.43,4857.19,256598,0
+DAL.US,D,19890602,000000,4874.32,4883.64,4770.11,4794.98,225829,0
+DAL.US,D,19890605,000000,4794.98,4840.08,4717.22,4751.44,176769,0
+DAL.US,D,19890606,000000,4787.22,4794.98,4698.56,4734.31,271508,0
+DAL.US,D,19890607,000000,4734.31,4760.75,4717.22,4725.02,102280,0
+DAL.US,D,19890608,000000,4770.11,4787.22,4734.31,4743.65,266784,0
+DAL.US,D,19890609,000000,4734.31,4734.31,4611.45,4698.56,235895,0
+DAL.US,D,19890612,000000,4734.31,4770.11,4673.68,4770.11,142110,0
+DAL.US,D,19890613,000000,4751.44,4777.87,4698.56,4707.89,115610,0
+DAL.US,D,19890614,000000,4725.02,4760.75,4698.56,4698.56,225655,0
+DAL.US,D,19890615,000000,4698.56,4717.22,4628.56,4637.87,213505,0
+DAL.US,D,19890616,000000,4620.77,4717.22,4611.45,4698.56,267007,0
+DAL.US,D,19890619,000000,4698.56,4804.31,4681.43,4777.87,154656,0
+DAL.US,D,19890620,000000,4840.08,4980.07,4804.31,4804.31,354998,0
+DAL.US,D,19890621,000000,4857.19,5014.27,4857.19,4944.29,317811,0
+DAL.US,D,19890622,000000,4944.29,4997.16,4891.41,4927.19,178061,0
+DAL.US,D,19890623,000000,4980.07,5032.94,4944.29,5023.59,202251,0
+DAL.US,D,19890626,000000,5050.07,5137.14,5023.59,5032.94,301832,0
+DAL.US,D,19890627,000000,5067.16,5102.93,5032.94,5032.94,362761,0
+DAL.US,D,19890628,000000,5014.27,5014.27,4883.64,4927.19,180817,0
+DAL.US,D,19890629,000000,4927.19,4927.19,4770.11,4770.11,255359,0
+DAL.US,D,19890630,000000,4770.11,4787.22,4664.32,4760.75,178343,0
+DAL.US,D,19890703,000000,4770.11,4794.98,4760.75,4794.98,143743,0
+DAL.US,D,19890705,000000,4777.87,4874.32,4751.44,4866.5,156627,0
+DAL.US,D,19890706,000000,4874.32,4962.96,4874.32,4917.84,241352,0
+DAL.US,D,19890707,000000,4944.29,5050.07,4936.52,5050.07,348810,0
+DAL.US,D,19890710,000000,5032.94,5084.25,5014.27,5032.94,178173,0
+DAL.US,D,19890711,000000,5076.49,5102.93,4987.83,4997.16,289062,0
+DAL.US,D,19890712,000000,4980.07,4980.07,4874.32,4910.07,162757,0
+DAL.US,D,19890713,000000,4874.32,4891.41,4804.31,4821.43,115610,0
+DAL.US,D,19890714,000000,4830.75,4874.32,4770.11,4866.5,319948,0
+DAL.US,D,19890717,000000,4857.19,4953.61,4847.87,4936.52,171534,0
+DAL.US,D,19890718,000000,4910.07,5014.27,4910.07,4936.52,191618,0
+DAL.US,D,19890719,000000,4953.61,4962.96,4866.5,4910.07,218566,0
+DAL.US,D,19890720,000000,4874.32,4970.74,4857.19,4917.84,287598,0
+DAL.US,D,19890721,000000,4900.76,4927.19,4891.41,4927.19,89228,0
+DAL.US,D,19890724,000000,4927.19,4936.52,4891.41,4900.76,110442,0
+DAL.US,D,19890725,000000,4936.52,4980.07,4917.84,4953.61,254235,0
+DAL.US,D,19890726,000000,4944.29,5102.93,4944.29,5067.16,236627,0
+DAL.US,D,19890727,000000,5084.25,5146.47,4962.96,4997.16,291029,0
+DAL.US,D,19890728,000000,5006.53,5050.07,4962.96,5032.94,288499,0
+DAL.US,D,19890731,000000,5059.38,5084.25,5040.73,5076.49,244278,0
+DAL.US,D,19890801,000000,5067.16,5163.58,5050.07,5129.39,352579,0
+DAL.US,D,19890802,000000,5120.04,5129.39,5076.49,5084.25,138060,0
+DAL.US,D,19890803,000000,5070.26,5079.58,5036.05,5062.5,124332,0
+DAL.US,D,19890804,000000,5043.81,5079.58,5000.28,5079.58,185433,0
+DAL.US,D,19890807,000000,5176.01,5300.5,5176.01,5247.55,477644,0
+DAL.US,D,19890808,000000,5308.23,5440.43,5300.5,5406.21,562649,0
+DAL.US,D,19890809,000000,5599.06,5669.03,5536.87,5589.76,936495,0
+DAL.US,D,19890810,000000,5589.76,5589.76,5581.94,5589.76,396910,0
+DAL.US,D,19890811,000000,5608.4,5608.4,5308.23,5317.56,462395,0
+DAL.US,D,19890814,000000,5264.68,5387.55,5211.81,5264.68,281296,0
+DAL.US,D,19890815,000000,5247.55,5291.12,5158.89,5228.92,445407,0
+DAL.US,D,19890816,000000,5211.81,5264.68,5176.01,5228.92,451818,0
+DAL.US,D,19890817,000000,5300.5,5326.87,5228.92,5300.5,266333,0
+DAL.US,D,19890818,000000,5300.5,5457.53,5300.5,5423.32,202085,0
+DAL.US,D,19890821,000000,5423.32,5502.65,5423.32,5457.53,290354,0
+DAL.US,D,19890822,000000,5476.2,5476.2,5361.09,5413.99,167821,0
+DAL.US,D,19890823,000000,5406.21,5440.43,5396.9,5406.21,170692,0
+DAL.US,D,19890824,000000,5406.21,5423.32,5361.09,5406.21,173674,0
+DAL.US,D,19890825,000000,5406.21,5476.2,5361.09,5476.2,245626,0
+DAL.US,D,19890828,000000,5476.2,5704.84,5440.43,5669.03,291984,0
+DAL.US,D,19890829,000000,5687.71,5846.38,5651.96,5846.38,672413,0
+DAL.US,D,19890830,000000,5952.14,6076.54,5933.45,5952.14,771991,0
+DAL.US,D,19890831,000000,5731.26,5757.73,5659.74,5659.74,385828,0
+DAL.US,D,19890901,000000,5757.73,5757.73,5650.38,5669.03,297836,0
+DAL.US,D,19890905,000000,5712.59,5791.9,5712.59,5765.5,167035,0
+DAL.US,D,19890906,000000,5721.94,5721.94,5588.17,5633.28,293787,0
+DAL.US,D,19890907,000000,5650.38,5650.38,5278.69,5331.55,489342,0
+DAL.US,D,19890908,000000,5350.2,5403.1,5242.88,5278.69,361749,0
+DAL.US,D,19890911,000000,5314.45,5367.34,5295.8,5350.2,350269,0
+DAL.US,D,19890912,000000,5340.91,5393.79,5314.45,5376.67,211873,0
+DAL.US,D,19890913,000000,5376.67,5410.88,5278.69,5278.69,201181,0
+DAL.US,D,19890914,000000,5288.01,5350.2,5048.5,5074.93,339469,0
+DAL.US,D,19890915,000000,5092.03,5154.26,4976.97,5004.97,257780,0
+DAL.US,D,19890918,000000,5004.97,5092.03,5004.97,5057.81,140424,0
+DAL.US,D,19890919,000000,5084.25,5154.26,5084.25,5101.38,159379,0
+DAL.US,D,19890920,000000,5120.04,5146.47,5057.81,5146.47,214687,0
+DAL.US,D,19890921,000000,5120.04,5190.03,5057.81,5180.67,218286,0
+DAL.US,D,19890922,000000,5172.91,5172.91,5022.06,5031.38,147063,0
+DAL.US,D,19890925,000000,4924.08,4995.6,4924.08,4959.85,171592,0
+DAL.US,D,19890926,000000,4959.85,4986.29,4924.08,4942.73,83655,0
+DAL.US,D,19890927,000000,4924.08,5065.58,4906.94,4976.97,102055,0
+DAL.US,D,19890928,000000,4986.29,5101.38,4942.73,5057.81,231167,0
+DAL.US,D,19890929,000000,5137.14,5278.69,5120.04,5225.79,384306,0
+DAL.US,D,19891002,000000,5208.69,5269.36,5154.26,5252.25,125007,0
+DAL.US,D,19891003,000000,5278.69,5288.01,5242.88,5252.25,110774,0
+DAL.US,D,19891004,000000,5261.58,5295.8,5225.79,5295.8,146725,0
+DAL.US,D,19891005,000000,5739.06,5739.06,5544.63,5544.63,723327,0
+DAL.US,D,19891006,000000,5588.17,5686.16,5571.08,5669.03,250189,0
+DAL.US,D,19891009,000000,5686.16,5827.68,5676.85,5791.9,230889,0
+DAL.US,D,19891010,000000,5774.8,5791.9,5633.28,5650.38,236122,0
+DAL.US,D,19891011,000000,5633.28,5633.28,5446.66,5465.32,216990,0
+DAL.US,D,19891012,000000,5482.45,5527.53,5456,5456,171309,0
+DAL.US,D,19891013,000000,5465.32,5499.54,4906.94,4906.94,241186,0
+DAL.US,D,19891016,000000,4818.32,5101.38,4818.32,4942.73,589429,0
+DAL.US,D,19891017,000000,4942.73,4942.73,4623.89,4808.99,406923,0
+DAL.US,D,19891018,000000,4782.52,4871.19,4765.41,4808.99,188526,0
+DAL.US,D,19891019,000000,4835.42,4959.85,4827.65,4959.85,97273,0
+DAL.US,D,19891020,000000,4959.85,4959.85,4854.09,4888.29,191618,0
+DAL.US,D,19891023,000000,4888.29,4924.08,4765.41,4782.52,227344,0
+DAL.US,D,19891024,000000,4676.77,4712.55,4588.14,4676.77,309821,0
+DAL.US,D,19891025,000000,4650.34,4756.08,4650.34,4712.55,253846,0
+DAL.US,D,19891026,000000,4729.69,4801.2,4641.01,4703.21,262338,0
+DAL.US,D,19891027,000000,4686.11,4712.55,4605.25,4658.11,157806,0
+DAL.US,D,19891030,000000,4667.46,4703.21,4623.89,4623.89,112408,0
+DAL.US,D,19891031,000000,4631.67,4686.11,4569.45,4676.77,110550,0
+DAL.US,D,19891101,000000,4676.77,4712.55,4641.01,4667.46,140818,0
+DAL.US,D,19891102,000000,4679.91,4698.56,4644.1,4662.78,127316,0
+DAL.US,D,19891103,000000,4662.78,4698.56,4636.33,4644.1,67625,0
+DAL.US,D,19891106,000000,4644.1,4653.44,4572.55,4581.93,101999,0
+DAL.US,D,19891107,000000,4538.37,4591.26,4519.71,4581.93,141209,0
+DAL.US,D,19891108,000000,4600.55,4644.1,4600.55,4627,149424,0
+DAL.US,D,19891109,000000,4662.78,4679.91,4644.1,4670.56,102280,0
+DAL.US,D,19891110,000000,4698.56,4732.77,4698.56,4698.56,57047,0
+DAL.US,D,19891113,000000,4715.66,4768.54,4706.34,4742.09,116233,0
+DAL.US,D,19891114,000000,4742.09,4760.75,4698.56,4725.02,115670,0
+DAL.US,D,19891115,000000,4742.09,4787.22,4732.77,4777.87,76009,0
+DAL.US,D,19891116,000000,4760.75,4777.87,4742.09,4751.44,104248,0
+DAL.US,D,19891117,000000,4742.09,4742.09,4698.56,4725.02,112687,0
+DAL.US,D,19891120,000000,4732.77,4732.77,4670.56,4698.56,148859,0
+DAL.US,D,19891121,000000,4715.66,4725.02,4670.56,4725.02,181888,0
+DAL.US,D,19891122,000000,4715.66,4787.22,4715.66,4760.75,110662,0
+DAL.US,D,19891124,000000,4760.75,4849.41,4751.44,4830.75,89902,0
+DAL.US,D,19891127,000000,4849.41,4866.5,4840.08,4858.76,139693,0
+DAL.US,D,19891128,000000,4858.76,4892.96,4858.76,4875.85,73812,0
+DAL.US,D,19891129,000000,4858.76,4885.17,4849.41,4875.85,108015,0
+DAL.US,D,19891130,000000,4875.85,4911.61,4858.76,4911.61,70045,0
+DAL.US,D,19891201,000000,4920.97,5000.28,4920.97,4973.84,145035,0
+DAL.US,D,19891204,000000,4990.94,5053.13,4990.94,5036.05,86133,0
+DAL.US,D,19891205,000000,5026.71,5062.5,5000.28,5000.28,188691,0
+DAL.US,D,19891206,000000,5009.61,5009.61,4947.38,4947.38,76062,0
+DAL.US,D,19891207,000000,4947.38,4973.84,4938.09,4955.18,128609,0
+DAL.US,D,19891208,000000,4947.38,4955.18,4920.97,4928.74,54742,0
+DAL.US,D,19891211,000000,4938.09,4938.09,4858.76,4875.85,243943,0
+DAL.US,D,19891212,000000,4875.85,4875.85,4840.08,4858.76,96655,0
+DAL.US,D,19891213,000000,4866.5,4911.61,4840.08,4885.17,43655,0
+DAL.US,D,19891214,000000,4875.85,4875.85,4840.08,4849.41,110156,0
+DAL.US,D,19891215,000000,4849.41,4849.41,4768.54,4787.22,165907,0
+DAL.US,D,19891218,000000,4777.87,4787.22,4679.91,4679.91,155223,0
+DAL.US,D,19891219,000000,4689.22,4689.22,4617.68,4627,299918,0
+DAL.US,D,19891220,000000,4636.33,4662.78,4591.26,4662.78,216600,0
+DAL.US,D,19891221,000000,4679.91,4787.22,4679.91,4787.22,165573,0
+DAL.US,D,19891222,000000,4804.31,4830.75,4787.22,4822.95,40000,0
+DAL.US,D,19891226,000000,4804.31,4813.65,4787.22,4787.22,42588,0
+DAL.US,D,19891227,000000,4777.87,4804.31,4751.44,4804.31,71507,0
+DAL.US,D,19891228,000000,4796.52,4840.08,4796.52,4830.75,73365,0
+DAL.US,D,19891229,000000,4840.08,4875.85,4830.75,4858.76,90859,0
+DAL.US,D,19900102,000000,4858.76,4973.84,4849.41,4973.84,87372,0
+DAL.US,D,19900103,000000,4964.5,5009.61,4938.09,4983.17,150382,0
+DAL.US,D,19900104,000000,4983.17,5009.61,4964.5,4973.84,148978,0
+DAL.US,D,19900105,000000,4964.5,5018.94,4938.09,5000.28,326923,0
+DAL.US,D,19900108,000000,5000.28,5009.61,4964.5,4990.94,177780,0
+DAL.US,D,19900109,000000,4990.94,5009.61,4858.76,4866.5,483662,0
+DAL.US,D,19900110,000000,4787.22,4813.65,4715.66,4751.44,298795,0
+DAL.US,D,19900111,000000,4760.75,4768.54,4732.77,4760.75,141605,0
+DAL.US,D,19900112,000000,4742.09,4760.75,4670.56,4679.91,174122,0
+DAL.US,D,19900115,000000,4679.91,4679.91,4644.1,4653.44,77746,0
+DAL.US,D,19900116,000000,4636.33,4725.02,4591.26,4715.66,278655,0
+DAL.US,D,19900117,000000,4706.34,4796.52,4679.91,4725.02,187232,0
+DAL.US,D,19900118,000000,4698.56,4742.09,4679.91,4706.34,179749,0
+DAL.US,D,19900119,000000,4742.09,4751.44,4715.66,4751.44,111620,0
+DAL.US,D,19900122,000000,4732.77,4751.44,4679.91,4689.22,163941,0
+DAL.US,D,19900123,000000,4725.02,4777.87,4679.91,4751.44,163996,0
+DAL.US,D,19900124,000000,4679.91,4768.54,4662.78,4751.44,100198,0
+DAL.US,D,19900125,000000,4751.44,4858.76,4715.66,4796.52,138004,0
+DAL.US,D,19900126,000000,4804.31,4858.76,4760.75,4804.31,142733,0
+DAL.US,D,19900129,000000,4813.65,4830.75,4715.66,4751.44,259693,0
+DAL.US,D,19900130,000000,4732.77,4751.44,4662.78,4679.91,262338,0
+DAL.US,D,19900131,000000,4627,4627,4581.93,4600.55,314544,0
+DAL.US,D,19900201,000000,4585.02,4603.67,4532.12,4603.67,306445,0
+DAL.US,D,19900202,000000,4594.36,4594.36,4505.68,4505.68,158092,0
+DAL.US,D,19900205,000000,4477.71,4558.57,4460.58,4460.58,154376,0
+DAL.US,D,19900206,000000,4443.48,4469.91,4362.62,4469.91,128778,0
+DAL.US,D,19900207,000000,4398.39,4558.57,4398.39,4558.57,294010,0
+DAL.US,D,19900208,000000,4558.57,4594.36,4549.25,4558.57,153533,0
+DAL.US,D,19900209,000000,4577.28,4585.02,4549.25,4567.91,243825,0
+DAL.US,D,19900212,000000,4549.25,4549.25,4487.03,4522.82,120170,0
+DAL.US,D,19900213,000000,4513.47,4513.47,4460.58,4477.71,176878,0
+DAL.US,D,19900214,000000,4477.71,4577.28,4460.58,4513.47,307739,0
+DAL.US,D,19900215,000000,4505.68,4541.46,4505.68,4532.12,80171,0
+DAL.US,D,19900216,000000,4532.12,4585.02,4532.12,4558.57,118428,0
+DAL.US,D,19900220,000000,4541.46,4541.46,4487.03,4505.68,149590,0
+DAL.US,D,19900221,000000,4505.68,4692.32,4505.68,4692.32,216937,0
+DAL.US,D,19900222,000000,4720.34,4782.52,4701.66,4711.01,128723,0
+DAL.US,D,19900223,000000,4701.66,4746.79,4684.55,4720.34,61998,0
+DAL.US,D,19900226,000000,4701.66,4791.87,4701.66,4782.52,155388,0
+DAL.US,D,19900227,000000,4799.63,4934.94,4799.63,4889.83,203884,0
+DAL.US,D,19900228,000000,4889.83,5006.53,4889.83,4978.5,219076,0
+DAL.US,D,19900301,000000,4970.74,5006.53,4934.94,4934.94,131030,0
+DAL.US,D,19900302,000000,4942.73,5032.94,4942.73,4978.5,138342,0
+DAL.US,D,19900305,000000,4997.16,5068.71,4987.83,5023.59,188920,0
+DAL.US,D,19900306,000000,5032.94,5032.94,4952.07,4997.16,188021,0
+DAL.US,D,19900307,000000,4997.16,4997.16,4934.94,4942.73,94007,0
+DAL.US,D,19900308,000000,4934.94,4942.73,4906.94,4934.94,117129,0
+DAL.US,D,19900309,000000,4916.3,5023.59,4906.94,5006.53,148411,0
+DAL.US,D,19900312,000000,4970.74,5023.59,4952.07,5014.27,120956,0
+DAL.US,D,19900313,000000,4997.16,5149.6,4987.83,5130.91,171425,0
+DAL.US,D,19900314,000000,5140.26,5140.26,5059.38,5078.03,108637,0
+DAL.US,D,19900315,000000,5059.38,5078.03,4987.83,5006.53,139016,0
+DAL.US,D,19900316,000000,5032.94,5140.26,5006.53,5130.91,234771,0
+DAL.US,D,19900319,000000,5121.59,5238.23,5121.59,5228.92,185598,0
+DAL.US,D,19900320,000000,5247.55,5336.22,5238.23,5300.5,303405,0
+DAL.US,D,19900321,000000,5292.67,5300.5,5202.45,5211.81,163996,0
+DAL.US,D,19900322,000000,5166.7,5185.37,5059.38,5095.13,170578,0
+DAL.US,D,19900323,000000,5113.79,5211.81,5113.79,5211.81,99183,0
+DAL.US,D,19900326,000000,5264.68,5264.68,5247.55,5247.55,111958,0
+DAL.US,D,19900327,000000,5238.23,5345.54,5238.23,5345.54,242705,0
+DAL.US,D,19900328,000000,5354.85,5362.68,5309.81,5336.22,130804,0
+DAL.US,D,19900329,000000,5328.42,5328.42,5274.04,5309.81,65766,0
+DAL.US,D,19900330,000000,5309.81,5328.42,5274.04,5309.81,73476,0
+DAL.US,D,19900402,000000,5292.67,5292.67,5256.89,5274.04,69818,0
+DAL.US,D,19900403,000000,5256.89,5300.5,5228.92,5283.35,97161,0
+DAL.US,D,19900404,000000,5274.04,5292.67,5113.79,5176.01,207315,0
+DAL.US,D,19900405,000000,5157.37,5202.45,5113.79,5121.59,106780,0
+DAL.US,D,19900406,000000,5113.79,5149.6,5113.79,5121.59,106218,0
+DAL.US,D,19900409,000000,5121.59,5130.91,5095.13,5095.13,34486,0
+DAL.US,D,19900410,000000,5078.03,5185.37,5078.03,5185.37,197698,0
+DAL.US,D,19900411,000000,5221.11,5274.04,5221.11,5264.68,95751,0
+DAL.US,D,19900412,000000,5264.68,5328.42,5264.68,5300.5,48104,0
+DAL.US,D,19900416,000000,5309.81,5345.54,5264.68,5264.68,85853,0
+DAL.US,D,19900417,000000,5247.55,5309.81,5228.92,5283.35,112519,0
+DAL.US,D,19900418,000000,5300.5,5328.42,5292.67,5300.5,106386,0
+DAL.US,D,19900419,000000,5292.67,5381.34,5274.04,5336.22,180930,0
+DAL.US,D,19900420,000000,5336.22,5345.54,5256.89,5292.67,175587,0
+DAL.US,D,19900423,000000,5274.04,5274.04,5202.45,5211.81,115951,0
+DAL.US,D,19900424,000000,5211.81,5228.92,5149.6,5157.37,79379,0
+DAL.US,D,19900425,000000,5157.37,5221.11,5157.37,5211.81,69708,0
+DAL.US,D,19900426,000000,5211.81,5292.67,5211.81,5292.67,103971,0
+DAL.US,D,19900427,000000,5292.67,5292.67,5238.23,5264.68,132771,0
+DAL.US,D,19900430,000000,5247.55,5256.89,5221.11,5238.23,69142,0
+DAL.US,D,19900501,000000,5256.89,5274.04,5221.11,5221.11,117417,0
+DAL.US,D,19900502,000000,5238.23,5247.55,5185.37,5221.11,99579,0
+DAL.US,D,19900503,000000,5233.59,5295.8,5233.59,5269.36,59860,0
+DAL.US,D,19900504,000000,5295.8,5295.8,5260.02,5269.36,108637,0
+DAL.US,D,19900507,000000,5295.8,5305.13,5277.12,5277.12,65375,0
+DAL.US,D,19900508,000000,5260.02,5322.23,5250.68,5314.45,72799,0
+DAL.US,D,19900509,000000,5286.45,5314.45,5277.12,5295.8,58004,0
+DAL.US,D,19900510,000000,5286.45,5412.42,5277.12,5367.34,83150,0
+DAL.US,D,19900511,000000,5412.42,5474.65,5385.98,5474.65,172041,0
+DAL.US,D,19900514,000000,5493.32,5600.63,5493.32,5512,207092,0
+DAL.US,D,19900515,000000,5493.32,5547.73,5493.32,5547.73,123377,0
+DAL.US,D,19900516,000000,5529.12,5574.19,5519.73,5555.52,104308,0
+DAL.US,D,19900517,000000,5564.86,5600.63,5555.52,5574.19,108805,0
+DAL.US,D,19900518,000000,5547.73,5574.19,5519.73,5538.38,117357,0
+DAL.US,D,19900521,000000,5529.12,5591.31,5512,5574.19,124782,0
+DAL.US,D,19900522,000000,5591.31,5600.63,5564.86,5564.86,107229,0
+DAL.US,D,19900523,000000,5512,5519.73,5474.65,5493.32,128328,0
+DAL.US,D,19900524,000000,5474.65,5529.12,5474.65,5519.73,144083,0
+DAL.US,D,19900525,000000,5502.65,5512,5474.65,5502.65,77746,0
+DAL.US,D,19900529,000000,5502.65,5547.73,5474.65,5547.73,66723,0
+DAL.US,D,19900530,000000,5547.73,5600.63,5519.73,5538.38,70831,0
+DAL.US,D,19900531,000000,5529.12,5574.19,5512,5519.73,52941,0
+DAL.US,D,19900601,000000,5538.38,5600.63,5512,5591.31,175021,0
+DAL.US,D,19900604,000000,5628.6,5707.92,5619.28,5700.16,267456,0
+DAL.US,D,19900605,000000,5762.37,5807.48,5735.95,5745.26,459696,0
+DAL.US,D,19900606,000000,5745.26,5753.06,5707.92,5753.06,178117,0
+DAL.US,D,19900607,000000,5745.26,5788.79,5745.26,5788.79,138172,0
+DAL.US,D,19900608,000000,5781.03,5788.79,5726.6,5735.95,197017,0
+DAL.US,D,19900611,000000,5717.27,5762.37,5707.92,5717.27,65881,0
+DAL.US,D,19900612,000000,5690.83,5771.7,5690.83,5762.37,151674,0
+DAL.US,D,19900613,000000,5762.37,5771.7,5735.95,5745.26,102224,0
+DAL.US,D,19900614,000000,5726.6,5726.6,5707.92,5726.6,67512,0
+DAL.US,D,19900615,000000,5690.83,5707.92,5664.41,5672.16,98735,0
+DAL.US,D,19900618,000000,5664.41,5664.41,5609.96,5609.96,40506,0
+DAL.US,D,19900619,000000,5609.96,5636.4,5564.86,5564.86,63967,0
+DAL.US,D,19900620,000000,5583.52,5591.31,5493.32,5529.12,82366,0
+DAL.US,D,19900621,000000,5493.32,5502.65,5412.42,5438.87,195895,0
+DAL.US,D,19900622,000000,5457.53,5474.65,5314.45,5314.45,229481,0
+DAL.US,D,19900625,000000,5295.8,5331.55,5277.12,5295.8,85909,0
+DAL.US,D,19900626,000000,5331.55,5350.2,5233.59,5241.36,53221,0
+DAL.US,D,19900627,000000,5241.36,5314.45,5241.36,5295.8,89114,0
+DAL.US,D,19900628,000000,5286.45,5314.45,5241.36,5260.02,34711,0
+DAL.US,D,19900629,000000,5277.12,5277.12,5241.36,5250.68,70773,0
+DAL.US,D,19900702,000000,5241.36,5241.36,5197.81,5241.36,34265,0
+DAL.US,D,19900703,000000,5241.36,5241.36,5169.83,5179.13,47085,0
+DAL.US,D,19900705,000000,5169.83,5169.83,5071.84,5116.94,113980,0
+DAL.US,D,19900706,000000,5088.95,5107.61,5026.71,5107.61,134405,0
+DAL.US,D,19900709,000000,5107.61,5143.36,5098.25,5134.04,75218,0
+DAL.US,D,19900710,000000,5134.04,5224.23,5134.04,5205.57,111451,0
+DAL.US,D,19900711,000000,5188.47,5322.23,5188.47,5322.23,138117,0
+DAL.US,D,19900712,000000,5322.23,5331.55,5260.02,5286.45,127938,0
+DAL.US,D,19900713,000000,5286.45,5403.1,5277.12,5331.55,487765,0
+DAL.US,D,19900716,000000,5340.91,5403.1,5331.55,5393.79,74657,0
+DAL.US,D,19900717,000000,5421.8,5448.21,5393.79,5412.42,68692,0
+DAL.US,D,19900718,000000,5385.98,5385.98,5241.36,5241.36,146218,0
+DAL.US,D,19900719,000000,5205.57,5214.9,5124.71,5134.04,129451,0
+DAL.US,D,19900720,000000,5134.04,5134.04,5062.5,5062.5,73757,0
+DAL.US,D,19900723,000000,5026.71,5026.71,4846.3,4900.76,292658,0
+DAL.US,D,19900724,000000,4900.76,4910.07,4829.2,4846.3,158032,0
+DAL.US,D,19900725,000000,4829.2,4855.64,4757.65,4838.54,208780,0
+DAL.US,D,19900726,000000,4810.55,4900.76,4729.69,4729.69,283938,0
+DAL.US,D,19900727,000000,4739,4757.65,4658.11,4686.11,151284,0
+DAL.US,D,19900730,000000,4648.77,4648.77,4560.13,4641.01,188920,0
+DAL.US,D,19900731,000000,4631.67,4641.01,4577.28,4605.25,113364,0
+DAL.US,D,19900801,000000,4605.25,4686.11,4605.25,4622.33,331090,0
+DAL.US,D,19900802,000000,4508.81,4589.68,4491.68,4589.68,379298,0
+DAL.US,D,19900803,000000,4580.36,4580.36,4437.25,4508.81,285853,0
+DAL.US,D,19900806,000000,4256.86,4311.27,4256.86,4266.18,321298,0
+DAL.US,D,19900807,000000,4283.3,4328.4,4202.42,4221.07,441522,0
+DAL.US,D,19900808,000000,4266.18,4356.35,4266.18,4301.96,225600,0
+DAL.US,D,19900809,000000,4311.27,4356.35,4292.63,4356.35,243042,0
+DAL.US,D,19900810,000000,4356.35,4356.35,4221.07,4266.18,136093,0
+DAL.US,D,19900813,000000,4238.19,4311.27,4221.07,4283.3,74374,0
+DAL.US,D,19900814,000000,4266.18,4301.96,4138.66,4147.96,225093,0
+DAL.US,D,19900815,000000,4130.86,4166.63,4102.86,4112.21,163210,0
+DAL.US,D,19900816,000000,4048.43,4067.11,4021.99,4031.34,141437,0
+DAL.US,D,19900817,000000,3986.24,4040.66,3958.23,4012.67,301605,0
+DAL.US,D,19900820,000000,4012.67,4057.79,4012.67,4048.43,189986,0
+DAL.US,D,19900821,000000,4021.99,4093.54,3967.56,4057.79,264250,0
+DAL.US,D,19900822,000000,4057.79,4085.77,3976.88,4003.35,194714,0
+DAL.US,D,19900823,000000,3950.44,4003.35,3931.78,3958.23,222224,0
+DAL.US,D,19900824,000000,3976.88,4021.99,3958.23,4012.67,223292,0
+DAL.US,D,19900827,000000,4112.21,4202.42,4076.42,4193.07,120281,0
+DAL.US,D,19900828,000000,4193.07,4193.07,4138.66,4147.96,106049,0
+DAL.US,D,19900829,000000,4138.66,4221.07,4138.66,4193.07,166075,0
+DAL.US,D,19900830,000000,4193.07,4202.42,4138.66,4147.96,239383,0
+DAL.US,D,19900831,000000,4130.86,4138.66,4076.42,4093.54,74879,0
+DAL.US,D,19900904,000000,4040.66,4040.66,3995.55,4021.99,211141,0
+DAL.US,D,19900905,000000,4021.99,4021.99,3995.55,4012.67,60026,0
+DAL.US,D,19900906,000000,3995.55,3995.55,3913.1,3913.1,114602,0
+DAL.US,D,19900907,000000,3922.45,3986.24,3922.45,3967.56,104924,0
+DAL.US,D,19900910,000000,4003.35,4040.66,3976.88,3976.88,59072,0
+DAL.US,D,19900911,000000,3976.88,4040.66,3950.44,3995.55,86358,0
+DAL.US,D,19900912,000000,3995.55,4003.35,3950.44,3986.24,97383,0
+DAL.US,D,19900913,000000,3986.24,3995.55,3967.56,3976.88,216768,0
+DAL.US,D,19900914,000000,3967.56,3995.55,3958.23,3995.55,115162,0
+DAL.US,D,19900917,000000,3995.55,4003.35,3986.24,3995.55,132941,0
+DAL.US,D,19900918,000000,3986.24,3995.55,3913.1,3976.88,227344,0
+DAL.US,D,19900919,000000,3986.24,4021.99,3986.24,3995.55,126075,0
+DAL.US,D,19900920,000000,3950.44,3967.56,3931.78,3950.44,138452,0
+DAL.US,D,19900921,000000,3958.23,3958.23,3931.78,3941.13,277302,0
+DAL.US,D,19900924,000000,3958.23,3958.23,3815.15,3815.15,255698,0
+DAL.US,D,19900925,000000,3822.93,3950.44,3796.49,3905.34,308863,0
+DAL.US,D,19900926,000000,3905.34,3941.13,3860.26,3886.67,149424,0
+DAL.US,D,19900927,000000,3905.34,3922.45,3805.8,3841.6,335586,0
+DAL.US,D,19900928,000000,3815.15,3967.56,3787.15,3967.56,290354,0
+DAL.US,D,19901001,000000,4003.35,4130.86,3976.88,4121.54,175645,0
+DAL.US,D,19901002,000000,4121.54,4138.66,4057.79,4057.79,209734,0
+DAL.US,D,19901003,000000,4057.79,4057.79,3995.55,3995.55,66107,0
+DAL.US,D,19901004,000000,3986.24,4003.35,3941.13,3958.23,153811,0
+DAL.US,D,19901005,000000,3922.45,3976.88,3896.01,3950.44,76514,0
+DAL.US,D,19901008,000000,3941.13,3995.55,3941.13,3995.55,151338,0
+DAL.US,D,19901009,000000,3958.23,3995.55,3931.78,3941.13,110889,0
+DAL.US,D,19901010,000000,3922.45,3941.13,3877.34,3896.01,159157,0
+DAL.US,D,19901011,000000,3877.34,3896.01,3805.8,3822.93,97665,0
+DAL.US,D,19901012,000000,3860.26,3967.56,3815.15,3967.56,153925,0
+DAL.US,D,19901015,000000,4021.99,4093.54,3986.24,4031.34,152408,0
+DAL.US,D,19901016,000000,4112.21,4130.86,4067.11,4085.77,190328,0
+DAL.US,D,19901017,000000,4067.11,4183.73,4048.43,4138.66,334463,0
+DAL.US,D,19901018,000000,4130.86,4364.18,4130.86,4364.18,388583,0
+DAL.US,D,19901019,000000,4418.61,4437.25,4256.86,4356.35,328103,0
+DAL.US,D,19901022,000000,4373.47,4491.68,4373.47,4491.68,281857,0
+DAL.US,D,19901023,000000,4454.38,4518.15,4427.95,4499.47,214127,0
+DAL.US,D,19901024,000000,4482.37,4482.37,4446.6,4454.38,188526,0
+DAL.US,D,19901025,000000,4446.6,4454.38,4202.42,4228.84,360792,0
+DAL.US,D,19901026,000000,4183.73,4193.07,4157.33,4166.63,114431,0
+DAL.US,D,19901029,000000,4175.98,4238.19,4147.96,4183.73,51592,0
+DAL.US,D,19901030,000000,4175.98,4193.07,4147.96,4193.07,61153,0
+DAL.US,D,19901031,000000,4175.98,4273.95,4147.96,4202.42,112014,0
+DAL.US,D,19901101,000000,4228.84,4238.19,4183.73,4228.84,249173,0
+DAL.US,D,19901102,000000,4233.51,4259.97,4224.18,4259.97,140538,0
+DAL.US,D,19901105,000000,4269.29,4314.4,4242.84,4242.84,266838,0
+DAL.US,D,19901106,000000,4242.84,4250.63,4214.85,4233.51,113530,0
+DAL.US,D,19901107,000000,4224.18,4224.18,4133.98,4151.09,130917,0
+DAL.US,D,19901108,000000,4151.09,4224.18,4042.22,4042.22,154828,0
+DAL.US,D,19901109,000000,4070.22,4070.22,3997.1,4015.78,66440,0
+DAL.US,D,19901112,000000,4032.89,4160.41,4032.89,4160.41,211253,0
+DAL.US,D,19901113,000000,4151.09,4233.51,4105.98,4196.18,253056,0
+DAL.US,D,19901114,000000,4179.08,4259.97,4179.08,4214.85,190268,0
+DAL.US,D,19901115,000000,4179.08,4196.18,4133.98,4141.73,90409,0
+DAL.US,D,19901116,000000,4151.09,4179.08,4115.31,4160.41,132381,0
+DAL.US,D,19901119,000000,4169.72,4188.4,4079.52,4087.32,77583,0
+DAL.US,D,19901120,000000,4105.98,4105.98,4025.14,4079.52,53165,0
+DAL.US,D,19901121,000000,4087.32,4115.31,4051.55,4105.98,95981,0
+DAL.US,D,19901123,000000,4087.32,4115.31,4087.32,4096.67,43208,0
+DAL.US,D,19901126,000000,4079.52,4087.32,4006.46,4032.89,101324,0
+DAL.US,D,19901127,000000,4042.22,4096.67,4042.22,4070.22,119665,0
+DAL.US,D,19901128,000000,3997.1,3997.1,3861.83,3871.13,157470,0
+DAL.US,D,19901129,000000,3861.83,3952.01,3843.15,3916.22,102727,0
+DAL.US,D,19901130,000000,3916.22,4133.98,3916.22,4115.31,150495,0
+DAL.US,D,19901203,000000,4205.56,4278.62,4205.56,4242.84,294631,0
+DAL.US,D,19901204,000000,4259.97,4314.4,4242.84,4278.62,256825,0
+DAL.US,D,19901205,000000,4233.51,4333.03,4214.85,4323.73,366191,0
+DAL.US,D,19901206,000000,4459.03,4459.03,4387.5,4396.81,643888,0
+DAL.US,D,19901207,000000,4378.16,4387.5,4350.2,4350.2,132657,0
+DAL.US,D,19901210,000000,4314.4,4342.38,4305.04,4314.4,125681,0
+DAL.US,D,19901211,000000,4295.72,4305.04,4269.29,4278.62,240004,0
+DAL.US,D,19901212,000000,4278.62,4278.62,4224.18,4278.62,137272,0
+DAL.US,D,19901213,000000,4269.29,4278.62,4242.84,4278.62,57724,0
+DAL.US,D,19901214,000000,4259.97,4259.97,4124.65,4124.65,244449,0
+DAL.US,D,19901217,000000,4124.65,4124.65,4006.46,4006.46,72406,0
+DAL.US,D,19901218,000000,4025.14,4124.65,4006.46,4105.98,184812,0
+DAL.US,D,19901219,000000,4079.52,4115.31,4042.22,4087.32,146274,0
+DAL.US,D,19901220,000000,4042.22,4151.09,4025.14,4060.87,205571,0
+DAL.US,D,19901221,000000,4079.52,4096.67,4051.55,4087.32,186498,0
+DAL.US,D,19901224,000000,4087.32,4115.31,4051.55,4051.55,19073,0
+DAL.US,D,19901226,000000,4060.87,4070.22,4051.55,4051.55,39157,0
+DAL.US,D,19901227,000000,4042.22,4060.87,4032.89,4042.22,59860,0
+DAL.US,D,19901228,000000,4025.14,4051.55,4025.14,4032.89,54742,0
+DAL.US,D,19901231,000000,4042.22,4060.87,4032.89,4042.22,36454,0
+DAL.US,D,19910102,000000,4042.22,4087.32,4025.14,4042.22,143405,0
+DAL.US,D,19910103,000000,4032.89,4079.52,4032.89,4042.22,125405,0
+DAL.US,D,19910104,000000,4060.87,4115.31,4060.87,4105.98,132265,0
+DAL.US,D,19910107,000000,4096.67,4188.4,4070.22,4133.98,223743,0
+DAL.US,D,19910108,000000,4141.73,4278.62,4133.98,4278.62,294743,0
+DAL.US,D,19910109,000000,4333.03,4378.16,4242.84,4250.63,257611,0
+DAL.US,D,19910110,000000,4269.29,4287.97,4269.29,4278.62,97383,0
+DAL.US,D,19910111,000000,4278.62,4350.2,4269.29,4295.72,176538,0
+DAL.US,D,19910114,000000,4259.97,4314.4,4205.56,4314.4,161129,0
+DAL.US,D,19910115,000000,4333.03,4333.03,4278.62,4314.4,263405,0
+DAL.US,D,19910116,000000,4314.4,4413.94,4278.62,4413.94,317753,0
+DAL.US,D,19910117,000000,4676.77,4759.2,4550.81,4759.2,618464,0
+DAL.US,D,19910118,000000,4714.1,4858.76,4695.45,4858.76,329621,0
+DAL.US,D,19910121,000000,4875.85,4994.03,4875.85,4913.17,354040,0
+DAL.US,D,19910122,000000,4939.63,4958.31,4830.75,4840.08,349878,0
+DAL.US,D,19910123,000000,4822.95,4922.52,4785.68,4830.75,311789,0
+DAL.US,D,19910124,000000,4913.17,5022.06,4903.85,4958.31,290410,0
+DAL.US,D,19910125,000000,4984.72,4984.72,4913.17,4922.52,188750,0
+DAL.US,D,19910128,000000,4903.85,4913.17,4858.76,4894.52,110999,0
+DAL.US,D,19910129,000000,4885.17,4885.17,4830.75,4858.76,75278,0
+DAL.US,D,19910130,000000,4858.76,4984.72,4858.76,4967.6,200733,0
+DAL.US,D,19910131,000000,5008.06,5025.14,4934.94,4970.74,222170,0
+DAL.US,D,19910201,000000,4961.42,4970.74,4880.53,4880.53,174909,0
+DAL.US,D,19910204,000000,4880.53,4944.29,4880.53,4934.94,200172,0
+DAL.US,D,19910205,000000,4934.94,5070.26,4916.3,5070.26,173110,0
+DAL.US,D,19910206,000000,5098.25,5270.91,5088.95,5253.8,277190,0
+DAL.US,D,19910207,000000,5253.8,5381.34,5225.79,5298.92,218738,0
+DAL.US,D,19910208,000000,5298.92,5334.67,5298.92,5317.56,125627,0
+DAL.US,D,19910211,000000,5317.56,5507.31,5317.56,5499.54,255922,0
+DAL.US,D,19910212,000000,5445.09,5563.29,5225.79,5244.47,206698,0
+DAL.US,D,19910213,000000,5225.79,5317.56,5207.13,5225.79,219244,0
+DAL.US,D,19910214,000000,5244.47,5270.91,5062.5,5116.94,144982,0
+DAL.US,D,19910215,000000,5207.13,5334.67,5190.03,5308.23,174291,0
+DAL.US,D,19910219,000000,5298.92,5308.23,5162.03,5162.03,176319,0
+DAL.US,D,19910220,000000,5171.37,5216.46,5171.37,5207.13,139973,0
+DAL.US,D,19910221,000000,5180.67,5261.58,5062.5,5107.61,195499,0
+DAL.US,D,19910222,000000,5116.94,5261.58,5116.94,5197.81,184866,0
+DAL.US,D,19910225,000000,5261.58,5317.56,5244.47,5317.56,196964,0
+DAL.US,D,19910226,000000,5298.92,5298.92,5225.79,5235.14,124108,0
+DAL.US,D,19910227,000000,5235.14,5407.77,5235.14,5407.77,141715,0
+DAL.US,D,19910228,000000,5499.54,5507.31,5426.43,5471.54,171930,0
+DAL.US,D,19910301,000000,5445.09,5690.83,5398.45,5690.83,197977,0
+DAL.US,D,19910304,000000,5698.62,5735.95,5571.08,5571.08,208382,0
+DAL.US,D,19910305,000000,5589.76,5681.53,5563.29,5653.5,166639,0
+DAL.US,D,19910306,000000,5698.62,5717.27,5653.5,5662.86,85118,0
+DAL.US,D,19910307,000000,5681.53,5681.53,5525.96,5617.74,145544,0
+DAL.US,D,19910308,000000,5634.86,5653.5,5516.64,5516.64,230551,0
+DAL.US,D,19910311,000000,5507.31,5553.95,5445.09,5462.21,134405,0
+DAL.US,D,19910312,000000,5435.75,5490.19,5426.43,5445.09,94855,0
+DAL.US,D,19910313,000000,5426.43,5426.43,5353.32,5381.34,119553,0
+DAL.US,D,19910314,000000,5407.77,5480.86,5280.24,5344,201691,0
+DAL.US,D,19910315,000000,5334.67,5344,5216.46,5244.47,212884,0
+DAL.US,D,19910318,000000,5225.79,5298.92,5207.13,5253.8,99637,0
+DAL.US,D,19910319,000000,5225.79,5225.79,5171.37,5180.67,129565,0
+DAL.US,D,19910320,000000,5162.03,5197.81,5162.03,5171.37,79721,0
+DAL.US,D,19910321,000000,5190.03,5244.47,5098.25,5116.94,157132,0
+DAL.US,D,19910322,000000,5116.94,5162.03,5098.25,5098.25,45345,0
+DAL.US,D,19910325,000000,5088.95,5116.94,5043.81,5043.81,26387,0
+DAL.US,D,19910326,000000,5025.14,5270.91,5025.14,5244.47,164392,0
+DAL.US,D,19910327,000000,5280.24,5381.34,5261.58,5280.24,130015,0
+DAL.US,D,19910328,000000,5289.55,5289.55,5062.5,5070.26,92436,0
+DAL.US,D,19910401,000000,5062.5,5079.58,5015.82,5043.81,64416,0
+DAL.US,D,19910402,000000,5043.81,5134.04,5043.81,5107.61,61211,0
+DAL.US,D,19910403,000000,5134.04,5298.92,5134.04,5235.14,130070,0
+DAL.US,D,19910404,000000,5253.8,5280.24,5171.37,5171.37,50742,0
+DAL.US,D,19910405,000000,5180.67,5180.67,5015.82,5034.51,224080,0
+DAL.US,D,19910408,000000,5043.81,5107.61,5043.81,5079.58,118370,0
+DAL.US,D,19910409,000000,5043.81,5053.13,5025.14,5034.51,998827,0
+DAL.US,D,19910410,000000,5034.51,5034.51,5008.06,5008.06,137106,0
+DAL.US,D,19910411,000000,5008.06,5070.26,5008.06,5062.5,1186003,0
+DAL.US,D,19910412,000000,5116.94,5126.26,4989.4,5025.14,560233,0
+DAL.US,D,19910415,000000,5043.81,5043.81,4961.42,5008.06,148131,0
+DAL.US,D,19910416,000000,4980.07,5079.58,4970.74,5053.13,220197,0
+DAL.US,D,19910417,000000,5070.26,5253.8,5070.26,5244.47,677192,0
+DAL.US,D,19910418,000000,5235.14,5317.56,5171.37,5180.67,465825,0
+DAL.US,D,19910419,000000,5171.37,5216.46,5152.71,5190.03,206863,0
+DAL.US,D,19910422,000000,5171.37,5171.37,5025.14,5062.5,157358,0
+DAL.US,D,19910423,000000,5079.58,5116.94,5034.51,5088.95,170015,0
+DAL.US,D,19910424,000000,5116.94,5197.81,5107.61,5152.71,191618,0
+DAL.US,D,19910425,000000,5171.37,5289.55,5171.37,5235.14,278539,0
+DAL.US,D,19910426,000000,5225.79,5225.79,5171.37,5190.03,81969,0
+DAL.US,D,19910429,000000,5207.13,5216.46,5171.37,5171.37,97501,0
+DAL.US,D,19910430,000000,5152.71,5225.79,5062.5,5098.25,155725,0
+DAL.US,D,19910501,000000,5088.95,5244.47,5070.26,5244.47,238429,0
+DAL.US,D,19910502,000000,5284.89,5448.21,5275.6,5412.42,280562,0
+DAL.US,D,19910503,000000,5393.79,5431.1,5348.65,5357.98,197977,0
+DAL.US,D,19910506,000000,5365.78,5412.42,5302.03,5384.45,82534,0
+DAL.US,D,19910507,000000,5393.79,5393.79,5339.35,5365.78,101546,0
+DAL.US,D,19910508,000000,5365.78,5466.87,5339.35,5440.43,96487,0
+DAL.US,D,19910509,000000,5440.43,5504.19,5431.1,5485.52,90409,0
+DAL.US,D,19910510,000000,5549.28,5549.28,5339.35,5339.35,103347,0
+DAL.US,D,19910513,000000,5320.68,5485.52,5311.33,5476.2,198933,0
+DAL.US,D,19910514,000000,5440.43,5448.21,5302.03,5311.33,204052,0
+DAL.US,D,19910515,000000,5228.92,5266.24,5082.71,5155.82,187680,0
+DAL.US,D,19910516,000000,5193.13,5219.6,5138.71,5183.79,193365,0
+DAL.US,D,19910517,000000,5155.82,5155.82,5110.73,5110.73,168327,0
+DAL.US,D,19910520,000000,5110.73,5110.73,5037.6,5037.6,85177,0
+DAL.US,D,19910521,000000,4990.94,5101.38,4990.94,5092.03,146668,0
+DAL.US,D,19910522,000000,5155.82,5155.82,5065.58,5120.04,77695,0
+DAL.US,D,19910523,000000,5138.71,5211.81,5101.38,5155.82,102899,0
+DAL.US,D,19910524,000000,5183.79,5247.55,5183.79,5238.23,68075,0
+DAL.US,D,19910528,000000,5238.23,5393.79,5219.6,5375.1,130128,0
+DAL.US,D,19910529,000000,5384.45,5384.45,5311.33,5311.33,54572,0
+DAL.US,D,19910530,000000,5311.33,5448.21,5311.33,5412.42,169339,0
+DAL.US,D,19910531,000000,5320.68,5513.52,5320.68,5513.52,213221,0
+DAL.US,D,19910603,000000,5513.52,5659.74,5513.52,5613.08,163095,0
+DAL.US,D,19910604,000000,5594.41,5622.39,5549.28,5622.39,162311,0
+DAL.US,D,19910605,000000,5622.39,5659.74,5440.43,5448.21,195499,0
+DAL.US,D,19910606,000000,5448.21,5448.21,5339.35,5348.65,214349,0
+DAL.US,D,19910607,000000,5330,5365.78,5330,5348.65,67512,0
+DAL.US,D,19910610,000000,5365.78,5375.1,5320.68,5339.35,53617,0
+DAL.US,D,19910611,000000,5339.35,5431.1,5339.35,5393.79,143574,0
+DAL.US,D,19910612,000000,5384.45,5384.45,5292.67,5320.68,76228,0
+DAL.US,D,19910613,000000,5311.33,5357.98,5311.33,5330,82251,0
+DAL.US,D,19910614,000000,5339.35,5440.43,5339.35,5440.43,179240,0
+DAL.US,D,19910617,000000,5421.8,5440.43,5330,5330,60648,0
+DAL.US,D,19910618,000000,5320.68,5393.79,5320.68,5348.65,81630,0
+DAL.US,D,19910619,000000,5348.65,5348.65,5275.6,5292.67,118370,0
+DAL.US,D,19910620,000000,5247.55,5266.24,5202.45,5247.55,130407,0
+DAL.US,D,19910621,000000,5247.55,5247.55,5202.45,5228.92,89620,0
+DAL.US,D,19910624,000000,5155.82,5165.15,5046.93,5046.93,202478,0
+DAL.US,D,19910625,000000,5073.38,5082.71,4945.82,4945.82,154543,0
+DAL.US,D,19910626,000000,4955.18,5065.58,4955.18,5046.93,217831,0
+DAL.US,D,19910627,000000,5046.93,5056.25,4990.94,5037.6,109310,0
+DAL.US,D,19910628,000000,5046.93,5110.73,4990.94,5018.94,228020,0
+DAL.US,D,19910701,000000,5065.58,5155.82,5046.93,5155.82,190213,0
+DAL.US,D,19910702,000000,5146.47,5211.81,5138.71,5183.79,131813,0
+DAL.US,D,19910703,000000,5183.79,5302.03,5165.15,5256.89,145204,0
+DAL.US,D,19910705,000000,5256.89,5320.68,5238.23,5256.89,67793,0
+DAL.US,D,19910708,000000,5238.23,5440.43,5219.6,5440.43,137666,0
+DAL.US,D,19910709,000000,5431.1,5431.1,5357.98,5357.98,84618,0
+DAL.US,D,19910710,000000,5393.79,5448.21,5284.89,5284.89,69708,0
+DAL.US,D,19910711,000000,5320.68,5431.1,5311.33,5412.42,120113,0
+DAL.US,D,19910712,000000,5412.42,5485.52,5365.78,5431.1,218848,0
+DAL.US,D,19910715,000000,5440.43,5476.2,5431.1,5466.87,97501,0
+DAL.US,D,19910716,000000,5457.53,5539.97,5440.43,5513.52,120342,0
+DAL.US,D,19910717,000000,5466.87,5476.2,5339.35,5339.35,128438,0
+DAL.US,D,19910718,000000,5393.79,5431.1,5384.45,5431.1,136262,0
+DAL.US,D,19910719,000000,5412.42,5412.42,5365.78,5375.1,57495,0
+DAL.US,D,19910722,000000,5375.1,5431.1,5375.1,5431.1,85010,0
+DAL.US,D,19910723,000000,5421.8,5466.87,5403.1,5403.1,95134,0
+DAL.US,D,19910724,000000,5412.42,5421.8,5393.79,5403.1,56768,0
+DAL.US,D,19910725,000000,5403.1,5485.52,5339.35,5485.52,138958,0
+DAL.US,D,19910726,000000,5466.87,5466.87,5393.79,5393.79,91362,0
+DAL.US,D,19910729,000000,5393.79,5393.79,5330,5375.1,90014,0
+DAL.US,D,19910730,000000,5375.1,5448.21,5357.98,5431.1,54120,0
+DAL.US,D,19910731,000000,5448.21,5494.88,5431.1,5466.87,135641,0
+DAL.US,D,19910801,000000,5471.54,5488.65,5434.21,5471.54,56146,0
+DAL.US,D,19910802,000000,5507.31,5507.31,5424.88,5434.21,65766,0
+DAL.US,D,19910805,000000,5452.88,5462.21,5424.88,5462.21,50406,0
+DAL.US,D,19910806,000000,5443.54,5507.31,5415.53,5479.3,99637,0
+DAL.US,D,19910807,000000,5434.21,5452.88,5406.21,5434.21,115557,0
+DAL.US,D,19910808,000000,5424.88,5452.88,5406.21,5424.88,86358,0
+DAL.US,D,19910809,000000,5406.21,5415.53,5370.42,5370.42,92207,0
+DAL.US,D,19910812,000000,5378.21,5378.21,5269.36,5295.8,81293,0
+DAL.US,D,19910813,000000,5278.69,5278.69,5158.89,5158.89,320903,0
+DAL.US,D,19910814,000000,5177.58,5177.58,4975.41,4984.72,285348,0
+DAL.US,D,19910815,000000,4984.72,5020.51,4902.29,4947.38,354825,0
+DAL.US,D,19910816,000000,4966.06,4994.03,4938.09,4956.73,336991,0
+DAL.US,D,19910819,000000,4754.52,4827.65,4662.78,4681.43,332998,0
+DAL.US,D,19910820,000000,4726.56,4745.23,4543.04,4589.68,457838,0
+DAL.US,D,19910821,000000,4754.52,4846.3,4681.43,4846.3,391059,0
+DAL.US,D,19910822,000000,4864.96,4874.32,4791.87,4827.65,121462,0
+DAL.US,D,19910823,000000,4827.65,5029.81,4827.65,5020.51,317019,0
+DAL.US,D,19910826,000000,5020.51,5048.5,4928.74,4938.09,118763,0
+DAL.US,D,19910827,000000,4919.41,4928.74,4874.32,4874.32,88606,0
+DAL.US,D,19910828,000000,4874.32,4892.96,4810.55,4883.64,443490,0
+DAL.US,D,19910829,000000,4892.96,4902.29,4855.64,4902.29,99353,0
+DAL.US,D,19910830,000000,4902.29,4902.29,4864.96,4874.32,77354,0
+DAL.US,D,19910903,000000,4874.32,4919.41,4874.32,4874.32,180760,0
+DAL.US,D,19910904,000000,4874.32,4883.64,4754.52,4791.87,136432,0
+DAL.US,D,19910905,000000,4801.2,4818.32,4745.23,4763.89,150773,0
+DAL.US,D,19910906,000000,4735.89,4735.89,4662.78,4700.12,160338,0
+DAL.US,D,19910909,000000,4718.76,4763.89,4681.43,4700.12,49225,0
+DAL.US,D,19910910,000000,4726.56,4726.56,4672.09,4672.09,77018,0
+DAL.US,D,19910911,000000,4700.12,4846.3,4690.76,4836.96,147117,0
+DAL.US,D,19910912,000000,4892.96,4892.96,4773.21,4791.87,109931,0
+DAL.US,D,19910913,000000,4810.55,4883.64,4801.2,4836.96,141605,0
+DAL.US,D,19910916,000000,4836.96,4836.96,4801.2,4827.65,123659,0
+DAL.US,D,19910917,000000,4827.65,4874.32,4810.55,4846.3,78203,0
+DAL.US,D,19910918,000000,4846.3,4902.29,4801.2,4883.64,107568,0
+DAL.US,D,19910919,000000,4874.32,4883.64,4827.65,4836.96,75278,0
+DAL.US,D,19910920,000000,4827.65,4827.65,4763.89,4773.21,181436,0
+DAL.US,D,19910923,000000,4791.87,4818.32,4735.89,4735.89,71618,0
+DAL.US,D,19910924,000000,4745.23,4745.23,4644.1,4726.56,60932,0
+DAL.US,D,19910925,000000,4745.23,4745.23,4662.78,4681.43,27511,0
+DAL.US,D,19910926,000000,4681.43,4718.76,4589.68,4690.76,271339,0
+DAL.US,D,19910927,000000,4700.12,4836.96,4700.12,4754.52,81462,0
+DAL.US,D,19910930,000000,4735.89,4791.87,4709.45,4773.21,53841,0
+DAL.US,D,19911001,000000,4773.21,4791.87,4700.12,4709.45,86583,0
+DAL.US,D,19911002,000000,4709.45,4773.21,4608.34,4653.44,152971,0
+DAL.US,D,19911003,000000,4662.78,4700.12,4617.68,4653.44,153362,0
+DAL.US,D,19911004,000000,4644.1,4644.1,4589.68,4599.04,127539,0
+DAL.US,D,19911007,000000,4599.04,4644.1,4589.68,4608.34,91760,0
+DAL.US,D,19911008,000000,4627,4709.45,4617.68,4681.43,145204,0
+DAL.US,D,19911009,000000,4690.76,4735.89,4690.76,4718.76,66891,0
+DAL.US,D,19911010,000000,4726.56,4791.87,4681.43,4791.87,68692,0
+DAL.US,D,19911011,000000,4818.32,4855.64,4801.2,4836.96,113698,0
+DAL.US,D,19911014,000000,4836.96,4994.03,4836.96,4975.41,288329,0
+DAL.US,D,19911015,000000,4966.06,5020.51,4956.73,4994.03,195727,0
+DAL.US,D,19911016,000000,4994.03,5168.26,4994.03,5140.26,459807,0
+DAL.US,D,19911017,000000,5140.26,5140.26,5020.51,5029.81,193137,0
+DAL.US,D,19911018,000000,5003.4,5029.81,4938.09,5029.81,107850,0
+DAL.US,D,19911021,000000,5048.5,5048.5,4966.06,5020.51,48607,0
+DAL.US,D,19911022,000000,4994.03,5130.91,4994.03,5076.49,64755,0
+DAL.US,D,19911023,000000,5095.13,5102.93,5020.51,5057.81,40000,0
+DAL.US,D,19911024,000000,5067.16,5177.58,4773.21,4782.52,385431,0
+DAL.US,D,19911025,000000,4552.37,4580.36,4443.48,4479.25,872189,0
+DAL.US,D,19911028,000000,4507.23,4617.68,4507.23,4617.68,427851,0
+DAL.US,D,19911029,000000,4681.43,4681.43,4561.72,4561.72,195050,0
+DAL.US,D,19911030,000000,4561.72,4662.78,4561.72,4662.78,220535,0
+DAL.US,D,19911031,000000,4658.11,4675.2,4574.13,4602.12,246811,0
+DAL.US,D,19911101,000000,4611.45,4630.1,4583.48,4583.48,188637,0
+DAL.US,D,19911104,000000,4574.13,4592.79,4574.13,4574.13,168833,0
+DAL.US,D,19911105,000000,4445.03,4519.71,4426.4,4491.68,232126,0
+DAL.US,D,19911106,000000,4519.71,4546.12,4501.01,4529.01,350776,0
+DAL.US,D,19911107,000000,4536.82,4583.48,4529.01,4564.81,191281,0
+DAL.US,D,19911108,000000,4564.81,4574.13,4491.68,4501.01,232743,0
+DAL.US,D,19911111,000000,4510.38,4536.82,4501.01,4529.01,92266,0
+DAL.US,D,19911112,000000,4536.82,4564.81,4501.01,4510.38,153871,0
+DAL.US,D,19911113,000000,4510.38,4510.38,4390.6,4417.04,239776,0
+DAL.US,D,19911114,000000,4501.01,4501.01,4454.38,4482.37,179240,0
+DAL.US,D,19911115,000000,4491.68,4501.01,4371.94,4371.94,185377,0
+DAL.US,D,19911118,000000,4390.6,4463.7,4371.94,4445.03,123883,0
+DAL.US,D,19911119,000000,4407.73,4426.4,4353.28,4426.4,174628,0
+DAL.US,D,19911120,000000,4417.04,4417.04,4334.6,4343.95,200285,0
+DAL.US,D,19911121,000000,4343.95,4353.28,4315.96,4315.96,181214,0
+DAL.US,D,19911122,000000,4306.62,4306.62,4214.85,4224.18,238651,0
+DAL.US,D,19911125,000000,4233.51,4270.83,4224.18,4252.2,133672,0
+DAL.US,D,19911126,000000,4270.83,4325.28,4270.83,4306.62,172266,0
+DAL.US,D,19911127,000000,4306.62,4315.96,4214.85,4224.18,121970,0
+DAL.US,D,19911129,000000,4224.18,4224.18,4186.85,4224.18,100478,0
+DAL.US,D,19911202,000000,4205.56,4287.97,4186.85,4233.51,235054,0
+DAL.US,D,19911203,000000,4233.51,4482.37,4224.18,4482.37,691144,0
+DAL.US,D,19911204,000000,4407.73,4454.38,4353.28,4381.27,358990,0
+DAL.US,D,19911205,000000,4362.62,4381.27,4334.6,4362.62,103573,0
+DAL.US,D,19911206,000000,4353.28,4482.37,4343.95,4426.4,113471,0
+DAL.US,D,19911209,000000,4426.4,4426.4,4343.95,4353.28,104137,0
+DAL.US,D,19911210,000000,4353.28,4381.27,4306.62,4353.28,98904,0
+DAL.US,D,19911211,000000,4371.94,4371.94,4306.62,4343.95,97665,0
+DAL.US,D,19911212,000000,4381.27,4529.01,4371.94,4519.71,273196,0
+DAL.US,D,19911213,000000,4529.01,4630.1,4529.01,4620.77,219581,0
+DAL.US,D,19911216,000000,4611.45,4630.1,4592.79,4592.79,107678,0
+DAL.US,D,19911217,000000,4592.79,4602.12,4435.73,4454.38,83997,0
+DAL.US,D,19911218,000000,4454.38,4501.01,4362.62,4381.27,183574,0
+DAL.US,D,19911219,000000,4362.62,4463.7,4315.96,4435.73,276236,0
+DAL.US,D,19911220,000000,4435.73,4445.03,4407.73,4417.04,211873,0
+DAL.US,D,19911223,000000,4426.4,4648.77,4426.4,4620.77,650695,0
+DAL.US,D,19911224,000000,4630.1,4740.56,4630.1,4693.87,186669,0
+DAL.US,D,19911226,000000,4703.21,4740.56,4675.2,4712.55,218006,0
+DAL.US,D,19911227,000000,4721.89,4731.2,4684.55,4693.87,150773,0
+DAL.US,D,19911230,000000,4712.55,4740.56,4693.87,4740.56,261773,0
+DAL.US,D,19911231,000000,4740.56,4888.29,4740.56,4878.97,319216,0
+DAL.US,D,19920102,000000,4850.97,4888.29,4813.65,4888.29,139243,0
+DAL.US,D,19920103,000000,4906.94,5054.71,4906.94,5036.05,253846,0
+DAL.US,D,19920106,000000,5017.42,5238.23,4998.72,5238.23,346891,0
+DAL.US,D,19920107,000000,5294.22,5330,5275.6,5312.9,365123,0
+DAL.US,D,19920108,000000,5256.89,5275.6,5155.82,5210.23,417218,0
+DAL.US,D,19920109,000000,5210.23,5210.23,5071.84,5127.8,385262,0
+DAL.US,D,19920110,000000,5071.84,5109.14,5026.71,5064.04,196344,0
+DAL.US,D,19920113,000000,5036.05,5219.6,5017.42,5183.79,114207,0
+DAL.US,D,19920114,000000,5193.13,5219.6,5090.47,5200.9,102899,0
+DAL.US,D,19920115,000000,5275.6,5552.39,5266.24,5552.39,226554,0
+DAL.US,D,19920116,000000,5533.77,5543.1,5432.66,5442,183574,0
+DAL.US,D,19920117,000000,5395.31,5423.32,5348.65,5357.98,218171,0
+DAL.US,D,19920120,000000,5348.65,5432.66,5348.65,5423.32,74772,0
+DAL.US,D,19920121,000000,5442,5442,5247.55,5303.59,194041,0
+DAL.US,D,19920122,000000,5385.98,5487.09,5367.34,5477.75,188691,0
+DAL.US,D,19920123,000000,5477.75,5477.75,5367.34,5395.31,134069,0
+DAL.US,D,19920124,000000,5404.65,5404.65,5256.89,5275.6,200733,0
+DAL.US,D,19920127,000000,5284.89,5339.35,5238.23,5256.89,98007,0
+DAL.US,D,19920128,000000,5256.89,5275.6,5165.15,5183.79,299469,0
+DAL.US,D,19920129,000000,5127.8,5174.47,5081.16,5090.47,216037,0
+DAL.US,D,19920130,000000,5085.83,5130.91,5029.81,5123.16,236572,0
+DAL.US,D,19920131,000000,5095.13,5095.13,4964.5,4973.84,183125,0
+DAL.US,D,19920203,000000,4973.84,5085.83,4910.07,5039.17,171873,0
+DAL.US,D,19920204,000000,5039.17,5048.5,4973.84,5020.51,111281,0
+DAL.US,D,19920205,000000,5076.49,5186.92,5039.17,5130.91,287598,0
+DAL.US,D,19920206,000000,5140.26,5168.26,5113.79,5140.26,139243,0
+DAL.US,D,19920207,000000,5158.89,5158.89,4964.5,4973.84,145092,0
+DAL.US,D,19920210,000000,4992.49,4992.49,4891.41,4945.82,107623,0
+DAL.US,D,19920211,000000,4945.82,5057.81,4945.82,5057.81,107171,0
+DAL.US,D,19920212,000000,5048.5,5104.47,5048.5,5076.49,104023,0
+DAL.US,D,19920213,000000,5076.49,5076.49,4891.41,4891.41,72799,0
+DAL.US,D,19920214,000000,4910.07,5076.49,4891.41,5057.81,67961,0
+DAL.US,D,19920218,000000,5149.6,5224.23,5149.6,5186.92,168157,0
+DAL.US,D,19920219,000000,5196.23,5196.23,5123.16,5140.26,139354,0
+DAL.US,D,19920220,000000,5140.26,5362.68,5140.26,5344,195050,0
+DAL.US,D,19920221,000000,5381.34,5390.64,5270.91,5326.87,171479,0
+DAL.US,D,19920224,000000,5252.25,5298.92,5196.23,5205.57,119606,0
+DAL.US,D,19920225,000000,5186.92,5186.92,5001.84,5020.51,168945,0
+DAL.US,D,19920226,000000,5029.81,5177.58,5029.81,5130.91,240282,0
+DAL.US,D,19920227,000000,5149.6,5168.26,5123.16,5123.16,72069,0
+DAL.US,D,19920228,000000,5123.16,5140.26,5085.83,5104.47,133051,0
+DAL.US,D,19920302,000000,5113.79,5252.25,5039.17,5242.88,222899,0
+DAL.US,D,19920303,000000,5233.59,5242.88,5158.89,5196.23,172773,0
+DAL.US,D,19920304,000000,5242.88,5371.99,5214.9,5336.22,267346,0
+DAL.US,D,19920305,000000,5326.87,5326.87,5242.88,5261.58,199102,0
+DAL.US,D,19920306,000000,5252.25,5252.25,5123.16,5130.91,126921,0
+DAL.US,D,19920309,000000,5130.91,5130.91,5057.81,5085.83,81462,0
+DAL.US,D,19920310,000000,5130.91,5140.26,5057.81,5057.81,73305,0
+DAL.US,D,19920311,000000,5057.81,5057.81,4964.5,4964.5,242759,0
+DAL.US,D,19920312,000000,4983.17,4992.49,4927.19,4945.82,379128,0
+DAL.US,D,19920313,000000,4964.5,4983.17,4936.52,4945.82,177331,0
+DAL.US,D,19920316,000000,4964.5,4964.5,4891.41,4910.07,104867,0
+DAL.US,D,19920317,000000,4927.19,4936.52,4919.41,4936.52,192182,0
+DAL.US,D,19920318,000000,4936.52,4964.5,4854.09,4900.76,298342,0
+DAL.US,D,19920319,000000,4891.41,4910.07,4854.09,4882.09,141605,0
+DAL.US,D,19920320,000000,4891.41,4910.07,4854.09,4910.07,109537,0
+DAL.US,D,19920323,000000,4882.09,4927.19,4863.39,4910.07,40788,0
+DAL.US,D,19920324,000000,4900.76,4900.76,4751.44,4798.09,93617,0
+DAL.US,D,19920325,000000,4770.11,4779.45,4697.01,4723.43,271454,0
+DAL.US,D,19920326,000000,4732.77,4779.45,4697.01,4706.34,87317,0
+DAL.US,D,19920327,000000,4706.34,4714.1,4641.01,4641.01,109089,0
+DAL.US,D,19920330,000000,4641.01,4650.34,4631.67,4631.67,59241,0
+DAL.US,D,19920331,000000,4650.34,4697.01,4631.67,4659.68,67906,0
+DAL.US,D,19920401,000000,4650.34,4650.34,4557.04,4594.36,154543,0
+DAL.US,D,19920402,000000,4585.02,4594.36,4465.25,4474.58,53673,0
+DAL.US,D,19920403,000000,4446.6,4446.6,4343.95,4371.94,144812,0
+DAL.US,D,19920406,000000,4409.28,4519.71,4362.62,4493.27,189819,0
+DAL.US,D,19920407,000000,4483.91,4493.27,4334.6,4362.62,431003,0
+DAL.US,D,19920408,000000,4353.28,4409.28,4343.95,4390.6,263012,0
+DAL.US,D,19920409,000000,4390.6,4519.71,4371.94,4501.01,193869,0
+DAL.US,D,19920410,000000,4547.71,4547.71,4427.95,4427.95,170409,0
+DAL.US,D,19920413,000000,4437.25,4437.25,4362.62,4381.27,89957,0
+DAL.US,D,19920414,000000,4381.27,4493.27,4381.27,4474.58,15750,0
+DAL.US,D,19920415,000000,4557.04,4575.68,4483.91,4493.27,184812,0
+DAL.US,D,19920416,000000,4501.01,4510.38,4399.93,4465.25,217555,0
+DAL.US,D,19920420,000000,4465.25,4465.25,4409.28,4446.6,93054,0
+DAL.US,D,19920421,000000,4446.6,4465.25,4343.95,4353.28,117074,0
+DAL.US,D,19920422,000000,4353.28,4353.28,4261.52,4289.5,160115,0
+DAL.US,D,19920423,000000,4289.5,4483.91,4280.19,4483.91,181100,0
+DAL.US,D,19920424,000000,4493.27,4501.01,4315.96,4325.28,215471,0
+DAL.US,D,19920427,000000,4325.28,4371.94,4306.62,4325.28,134010,0
+DAL.US,D,19920428,000000,4343.95,4399.93,4334.6,4399.93,87819,0
+DAL.US,D,19920429,000000,4437.25,4519.71,4409.28,4427.95,102280,0
+DAL.US,D,19920430,000000,4421.7,4431.05,4375.05,4421.7,153586,0
+DAL.US,D,19920501,000000,4421.7,4505.68,4375.05,4431.05,186892,0
+DAL.US,D,19920504,000000,4440.36,4505.68,4440.36,4477.71,101378,0
+DAL.US,D,19920505,000000,4487.03,4589.68,4449.72,4449.72,164392,0
+DAL.US,D,19920506,000000,4496.38,4543.04,4496.38,4524.36,65427,0
+DAL.US,D,19920507,000000,4543.04,4580.36,4533.7,4561.72,151110,0
+DAL.US,D,19920508,000000,4561.72,4636.33,4552.37,4599.04,54966,0
+DAL.US,D,19920511,000000,4617.68,4627,4571.03,4571.03,27059,0
+DAL.US,D,19920512,000000,4561.72,4571.03,4505.68,4515.04,68468,0
+DAL.US,D,19920513,000000,4515.04,4552.37,4496.38,4524.36,37244,0
+DAL.US,D,19920514,000000,4524.36,4524.36,4440.36,4487.03,88213,0
+DAL.US,D,19920515,000000,4487.03,4599.04,4468.37,4580.36,161968,0
+DAL.US,D,19920518,000000,4599.04,4608.34,4459.03,4468.37,86810,0
+DAL.US,D,19920519,000000,4412.39,4412.39,4365.72,4375.05,219634,0
+DAL.US,D,19920520,000000,4375.05,4431.05,4365.72,4393.72,146334,0
+DAL.US,D,19920521,000000,4403.07,4468.37,4365.72,4403.07,182734,0
+DAL.US,D,19920522,000000,4393.72,4421.7,4384.38,4421.7,65821,0
+DAL.US,D,19920526,000000,4412.39,4412.39,4281.75,4309.71,295811,0
+DAL.US,D,19920527,000000,4319.06,4365.72,4291.06,4291.06,184083,0
+DAL.US,D,19920528,000000,4208.61,4245.95,4180.64,4236.63,324615,0
+DAL.US,D,19920529,000000,4245.95,4347.05,4245.95,4245.95,178400,0
+DAL.US,D,19920601,000000,4264.61,4421.7,4255.31,4412.39,167258,0
+DAL.US,D,19920602,000000,4412.39,4412.39,4328.4,4347.05,201073,0
+DAL.US,D,19920603,000000,4328.4,4337.73,4300.39,4328.4,105882,0
+DAL.US,D,19920604,000000,4309.71,4384.38,4300.39,4347.05,42702,0
+DAL.US,D,19920605,000000,4337.73,4421.7,4337.73,4421.7,83265,0
+DAL.US,D,19920608,000000,4421.7,4505.68,4412.39,4487.03,146385,0
+DAL.US,D,19920609,000000,4468.37,4468.37,4337.73,4365.72,94179,0
+DAL.US,D,19920610,000000,4375.05,4375.05,4264.61,4264.61,64697,0
+DAL.US,D,19920611,000000,4264.61,4272.38,4236.63,4255.31,100816,0
+DAL.US,D,19920612,000000,4264.61,4375.05,4255.31,4375.05,144925,0
+DAL.US,D,19920615,000000,4356.35,4384.38,4337.73,4347.05,68075,0
+DAL.US,D,19920616,000000,4356.35,4375.05,4300.39,4319.06,103629,0
+DAL.US,D,19920617,000000,4300.39,4300.39,4236.63,4264.61,177162,0
+DAL.US,D,19920618,000000,4264.61,4264.61,4217.97,4227.31,376994,0
+DAL.US,D,19920619,000000,4227.31,4245.95,4189.95,4199.29,128160,0
+DAL.US,D,19920622,000000,4189.95,4189.95,4171.31,4180.64,67396,0
+DAL.US,D,19920623,000000,4180.64,4180.64,4087.32,4096.67,188189,0
+DAL.US,D,19920624,000000,4105.98,4105.98,4012.67,4021.99,420312,0
+DAL.US,D,19920625,000000,4012.67,4021.99,3994,4003.35,595843,0
+DAL.US,D,19920626,000000,3984.68,4003.35,3891.35,3910.04,266161,0
+DAL.US,D,19920629,000000,3928.64,3994,3900.67,3984.68,361242,0
+DAL.US,D,19920630,000000,3994,4096.67,3966.01,4040.66,481469,0
+DAL.US,D,19920701,000000,4040.66,4124.65,4021.99,4115.31,377950,0
+DAL.US,D,19920702,000000,4133.98,4152.64,4050.02,4059.34,186442,0
+DAL.US,D,19920706,000000,4068.68,4133.98,4068.68,4115.31,93165,0
+DAL.US,D,19920707,000000,4124.65,4236.63,4115.31,4227.31,148466,0
+DAL.US,D,19920708,000000,4189.95,4189.95,4096.67,4105.98,124839,0
+DAL.US,D,19920709,000000,4096.67,4133.98,4068.68,4087.32,171029,0
+DAL.US,D,19920710,000000,4087.32,4105.98,4068.68,4087.32,104808,0
+DAL.US,D,19920713,000000,4087.32,4152.64,4087.32,4124.65,76514,0
+DAL.US,D,19920714,000000,4133.98,4171.31,4115.31,4124.65,65206,0
+DAL.US,D,19920715,000000,4152.64,4300.39,4152.64,4236.63,292214,0
+DAL.US,D,19920716,000000,4217.97,4281.75,4217.97,4255.31,265093,0
+DAL.US,D,19920717,000000,4236.63,4236.63,4161.97,4171.31,92884,0
+DAL.US,D,19920720,000000,4161.97,4161.97,4105.98,4124.65,51760,0
+DAL.US,D,19920721,000000,4124.65,4161.97,4105.98,4143.31,102674,0
+DAL.US,D,19920722,000000,4133.98,4133.98,3984.68,3984.68,141715,0
+DAL.US,D,19920723,000000,3947.33,3984.68,3854.04,3966.01,436743,0
+DAL.US,D,19920724,000000,3947.33,4003.35,3919.35,3994,335477,0
+DAL.US,D,19920727,000000,3994,4068.68,3994,4059.34,293787,0
+DAL.US,D,19920728,000000,4059.34,4161.97,4040.66,4133.98,250526,0
+DAL.US,D,19920729,000000,4143.31,4180.64,4115.31,4124.65,199272,0
+DAL.US,D,19920730,000000,4118.43,4230.41,4118.43,4193.07,230045,0
+DAL.US,D,19920731,000000,4165.08,4165.08,4127.74,4137.1,57216,0
+DAL.US,D,19920803,000000,4099.75,4127.74,4090.43,4090.43,157019,0
+DAL.US,D,19920804,000000,4090.43,4127.74,4062.43,4071.8,106386,0
+DAL.US,D,19920805,000000,4071.8,4071.8,3969.13,3969.13,193137,0
+DAL.US,D,19920806,000000,3969.13,3978.45,3931.78,3950.44,140929,0
+DAL.US,D,19920807,000000,3950.44,4043.76,3950.44,3997.1,146777,0
+DAL.US,D,19920810,000000,3978.45,3978.45,3857.15,3903.81,232859,0
+DAL.US,D,19920811,000000,3894.47,3913.1,3752.92,3780.92,292435,0
+DAL.US,D,19920812,000000,3790.28,3819.83,3743.59,3752.92,163828,0
+DAL.US,D,19920813,000000,3799.59,3819.83,3743.59,3819.83,180365,0
+DAL.US,D,19920814,000000,3875.82,3875.82,3799.59,3857.15,188526,0
+DAL.US,D,19920817,000000,3894.47,3903.81,3875.82,3885.14,88666,0
+DAL.US,D,19920818,000000,3894.47,3894.47,3838.47,3838.47,143293,0
+DAL.US,D,19920819,000000,3847.81,3857.15,3724.94,3752.92,213505,0
+DAL.US,D,19920820,000000,3762.27,3780.92,3743.59,3752.92,165627,0
+DAL.US,D,19920821,000000,3771.59,3771.59,3678.28,3696.96,266784,0
+DAL.US,D,19920824,000000,3678.28,3706.28,3678.28,3696.96,130183,0
+DAL.US,D,19920825,000000,3706.28,3790.28,3696.96,3790.28,213785,0
+DAL.US,D,19920826,000000,3819.83,3819.83,3724.94,3724.94,171196,0
+DAL.US,D,19920827,000000,3780.92,3799.59,3696.96,3706.28,156234,0
+DAL.US,D,19920828,000000,3706.28,3762.27,3659.61,3678.28,221606,0
+DAL.US,D,19920831,000000,3678.28,3771.59,3678.28,3743.59,129791,0
+DAL.US,D,19920901,000000,3819.83,3931.78,3819.83,3931.78,242254,0
+DAL.US,D,19920902,000000,3931.78,4025.14,3931.78,4025.14,372829,0
+DAL.US,D,19920903,000000,4034.41,4034.41,3978.45,3987.8,342393,0
+DAL.US,D,19920904,000000,3959.78,3959.78,3913.1,3959.78,242309,0
+DAL.US,D,19920908,000000,3959.78,4015.78,3931.78,4006.46,216990,0
+DAL.US,D,19920909,000000,4015.78,4118.43,4015.78,4118.43,296711,0
+DAL.US,D,19920910,000000,4174.41,4286.41,4146.42,4277.05,470216,0
+DAL.US,D,19920911,000000,4277.05,4325.28,4249.07,4286.41,258345,0
+DAL.US,D,19920914,000000,4334.6,4362.62,4174.41,4230.41,211253,0
+DAL.US,D,19920915,000000,4137.1,4183.73,4081.08,4127.74,571258,0
+DAL.US,D,19920916,000000,4081.08,4118.43,4081.08,4090.43,142560,0
+DAL.US,D,19920917,000000,4099.75,4137.1,4090.43,4099.75,100928,0
+DAL.US,D,19920918,000000,4118.43,4174.41,4118.43,4155.74,274434,0
+DAL.US,D,19920921,000000,4155.74,4305.04,4155.74,4286.41,186275,0
+DAL.US,D,19920922,000000,4277.05,4334.6,4249.07,4267.71,264476,0
+DAL.US,D,19920923,000000,4267.71,4277.05,4146.42,4155.74,149032,0
+DAL.US,D,19920924,000000,4174.41,4239.75,4165.08,4239.75,142226,0
+DAL.US,D,19920925,000000,4239.75,4239.75,4202.42,4211.72,62114,0
+DAL.US,D,19920928,000000,4193.07,4305.04,4174.41,4305.04,116625,0
+DAL.US,D,19920929,000000,4325.28,4334.6,4295.72,4315.96,157470,0
+DAL.US,D,19920930,000000,4305.04,4305.04,4193.07,4193.07,161860,0
+DAL.US,D,19921001,000000,4193.07,4193.07,3997.1,4015.78,168778,0
+DAL.US,D,19921002,000000,4034.41,4081.08,3969.13,4062.43,222057,0
+DAL.US,D,19921005,000000,4043.76,4211.72,3913.1,4193.07,415362,0
+DAL.US,D,19921006,000000,4221.07,4334.6,4211.72,4315.96,366419,0
+DAL.US,D,19921007,000000,4325.28,4325.28,4155.74,4174.41,91084,0
+DAL.US,D,19921008,000000,4202.42,4249.07,4127.74,4239.75,144532,0
+DAL.US,D,19921009,000000,4249.07,4267.71,4137.1,4146.42,216821,0
+DAL.US,D,19921012,000000,4137.1,4165.08,4090.43,4099.75,127989,0
+DAL.US,D,19921013,000000,4118.43,4286.41,4118.43,4258.39,264645,0
+DAL.US,D,19921014,000000,4221.07,4221.07,4118.43,4146.42,206919,0
+DAL.US,D,19921015,000000,4146.42,4211.72,4109.09,4193.07,148525,0
+DAL.US,D,19921016,000000,4211.72,4325.28,4137.1,4305.04,139578,0
+DAL.US,D,19921019,000000,4305.04,4325.28,4267.71,4305.04,260759,0
+DAL.US,D,19921020,000000,4315.96,4418.61,4305.04,4362.62,291592,0
+DAL.US,D,19921021,000000,4371.94,4437.25,4277.05,4418.61,253446,0
+DAL.US,D,19921022,000000,4437.25,4437.25,4334.6,4343.95,351958,0
+DAL.US,D,19921023,000000,4343.95,4399.93,4334.6,4381.27,264645,0
+DAL.US,D,19921026,000000,4381.27,4465.25,4371.94,4427.95,148411,0
+DAL.US,D,19921027,000000,4437.25,4455.92,4399.93,4409.28,188074,0
+DAL.US,D,19921028,000000,4409.28,4465.25,4371.94,4371.94,161968,0
+DAL.US,D,19921029,000000,4418.61,4455.92,4305.04,4305.04,542900,0
+DAL.US,D,19921030,000000,4315.96,4334.6,4221.07,4249.07,192237,0
+DAL.US,D,19921102,000000,4249.07,4334.6,4211.72,4325.28,188243,0
+DAL.US,D,19921103,000000,4315.96,4334.6,4249.07,4267.71,53617,0
+DAL.US,D,19921104,000000,4235.07,4337.73,4235.07,4235.07,381946,0
+DAL.US,D,19921105,000000,4272.38,4423.24,4263.07,4423.24,352747,0
+DAL.US,D,19921106,000000,4423.24,4535.22,4413.94,4516.6,428585,0
+DAL.US,D,19921109,000000,4497.92,4525.92,4441.91,4441.91,347738,0
+DAL.US,D,19921110,000000,4413.94,4432.63,4365.72,4404.61,228751,0
+DAL.US,D,19921111,000000,4404.61,4404.61,4337.73,4356.35,188412,0
+DAL.US,D,19921112,000000,4356.35,4356.35,4300.39,4337.73,134571,0
+DAL.US,D,19921113,000000,4337.73,4337.73,4253.74,4291.06,82814,0
+DAL.US,D,19921116,000000,4028.25,4093.54,4008,4008,421609,0
+DAL.US,D,19921117,000000,4037.56,4037.56,3886.67,3914.67,194601,0
+DAL.US,D,19921118,000000,3896.01,3998.67,3896.01,3998.67,254912,0
+DAL.US,D,19921119,000000,4046.89,4046.89,3914.67,3933.32,93728,0
+DAL.US,D,19921120,000000,3933.32,3942.66,3858.7,3886.67,200285,0
+DAL.US,D,19921123,000000,3905.34,3989.35,3877.34,3896.01,326363,0
+DAL.US,D,19921124,000000,3896.01,3998.67,3896.01,3961.34,211590,0
+DAL.US,D,19921125,000000,3961.34,4037.56,3933.32,3952.01,296883,0
+DAL.US,D,19921127,000000,3970.66,4008,3970.66,3970.66,110156,0
+DAL.US,D,19921130,000000,4008,4046.89,3989.35,3989.35,167538,0
+DAL.US,D,19921201,000000,3998.67,4056.24,3998.67,4046.89,134516,0
+DAL.US,D,19921202,000000,4102.86,4112.21,4065.53,4093.54,210916,0
+DAL.US,D,19921203,000000,4121.54,4205.56,4102.86,4177.52,459807,0
+DAL.US,D,19921204,000000,4177.52,4186.85,4037.56,4037.56,289736,0
+DAL.US,D,19921207,000000,3952.01,3952.01,3886.67,3896.01,423579,0
+DAL.US,D,19921208,000000,3886.67,4028.25,3886.67,4008,190268,0
+DAL.US,D,19921209,000000,3989.35,3998.67,3840.04,3868.01,302617,0
+DAL.US,D,19921210,000000,3868.01,3896.01,3745.16,3877.34,650808,0
+DAL.US,D,19921211,000000,3877.34,3896.01,3773.16,3773.16,222224,0
+DAL.US,D,19921214,000000,3726.46,3754.49,3651.85,3651.85,334463,0
+DAL.US,D,19921215,000000,3594.29,3717.15,3594.29,3689.15,509373,0
+DAL.US,D,19921216,000000,3707.87,3707.87,3670.53,3679.83,303293,0
+DAL.US,D,19921217,000000,3698.5,3896.01,3698.5,3896.01,464138,0
+DAL.US,D,19921218,000000,3896.01,3896.01,3810.46,3858.7,840571,0
+DAL.US,D,19921221,000000,3858.7,3868.01,3819.83,3829.15,230947,0
+DAL.US,D,19921222,000000,3896.01,3914.67,3840.04,3868.01,226219,0
+DAL.US,D,19921223,000000,3877.34,3877.34,3801.16,3801.16,144982,0
+DAL.US,D,19921224,000000,3801.16,3819.83,3773.16,3782.49,30492,0
+DAL.US,D,19921228,000000,3763.81,3810.46,3745.16,3791.83,141715,0
+DAL.US,D,19921229,000000,3801.16,3829.15,3773.16,3773.16,227175,0
+DAL.US,D,19921230,000000,3745.16,3849.37,3726.46,3840.04,851093,0
+DAL.US,D,19921231,000000,3829.15,3886.67,3819.83,3829.15,303519,0
+DAL.US,D,19930104,000000,3858.7,3896.01,3840.04,3868.01,212716,0
+DAL.US,D,19930105,000000,3896.01,3896.01,3819.83,3840.04,243603,0
+DAL.US,D,19930106,000000,3849.37,3886.67,3819.83,3840.04,141494,0
+DAL.US,D,19930107,000000,3849.37,3998.67,3849.37,3905.34,497894,0
+DAL.US,D,19930108,000000,3905.34,3942.66,3849.37,3933.32,219805,0
+DAL.US,D,19930111,000000,3924.04,3979.98,3858.7,3886.67,147229,0
+DAL.US,D,19930112,000000,3933.32,3933.32,3801.16,3829.15,207092,0
+DAL.US,D,19930113,000000,3849.37,3849.37,3707.87,3726.46,190213,0
+DAL.US,D,19930114,000000,3801.16,4008,3801.16,3989.35,491370,0
+DAL.US,D,19930115,000000,3989.35,4028.25,3933.32,3952.01,229035,0
+DAL.US,D,19930118,000000,3961.34,4084.23,3933.32,4074.89,317134,0
+DAL.US,D,19930119,000000,4093.54,4130.86,4074.89,4102.86,261325,0
+DAL.US,D,19930120,000000,4102.86,4102.86,4008,4008,319725,0
+DAL.US,D,19930121,000000,3989.35,3989.35,3924.04,3933.32,184023,0
+DAL.US,D,19930122,000000,3933.32,3952.01,3877.34,3886.67,148804,0
+DAL.US,D,19930125,000000,3896.01,3896.01,3829.15,3868.01,240847,0
+DAL.US,D,19930126,000000,3914.67,3933.32,3877.34,3877.34,224308,0
+DAL.US,D,19930127,000000,3868.01,3924.04,3840.04,3849.37,269483,0
+DAL.US,D,19930128,000000,3840.04,3877.34,3801.16,3840.04,311453,0
+DAL.US,D,19930129,000000,3849.37,3905.34,3840.04,3905.34,127426,0
+DAL.US,D,19930201,000000,3905.34,3905.34,3877.34,3896.01,161744,0
+DAL.US,D,19930202,000000,3896.01,3933.32,3886.67,3896.01,126075,0
+DAL.US,D,19930203,000000,3896.01,3924.04,3877.34,3886.67,125854,0
+DAL.US,D,19930204,000000,3899.11,4003.35,3889.81,3927.12,432804,0
+DAL.US,D,19930205,000000,3956.66,4021.99,3908.44,4021.99,312521,0
+DAL.US,D,19930208,000000,4031.34,4105.98,4031.34,4050.02,217218,0
+DAL.US,D,19930209,000000,3936.46,3947.33,3908.44,3927.12,228585,0
+DAL.US,D,19930210,000000,3880.48,3889.81,3824.49,3824.49,247940,0
+DAL.US,D,19930211,000000,3833.81,3852.47,3815.15,3815.15,198877,0
+DAL.US,D,19930212,000000,3880.48,3917.76,3861.83,3871.13,229035,0
+DAL.US,D,19930216,000000,3787.15,3805.8,3664.28,3692.29,312242,0
+DAL.US,D,19930217,000000,3682.94,3710.96,3636.29,3682.94,240170,0
+DAL.US,D,19930218,000000,3692.29,3738.93,3466.74,3532.08,358598,0
+DAL.US,D,19930219,000000,3541.39,3541.39,3448.09,3485.4,686985,0
+DAL.US,D,19930222,000000,3504.1,3673.64,3504.1,3673.64,230947,0
+DAL.US,D,19930223,000000,3682.94,3729.59,3617.61,3617.61,126413,0
+DAL.US,D,19930224,000000,3626.96,3654.95,3578.72,3626.96,395110,0
+DAL.US,D,19930225,000000,3578.72,3796.49,3569.38,3796.49,372829,0
+DAL.US,D,19930226,000000,3777.8,3824.49,3701.61,3710.96,133390,0
+DAL.US,D,19930301,000000,3710.96,3710.96,3578.72,3588.07,153533,0
+DAL.US,D,19930302,000000,3588.07,3710.96,3588.07,3701.61,148859,0
+DAL.US,D,19930303,000000,3682.94,3692.29,3617.61,3682.94,208273,0
+DAL.US,D,19930304,000000,3701.61,3777.8,3701.61,3766.93,158538,0
+DAL.US,D,19930305,000000,3729.59,3833.81,3729.59,3815.15,216485,0
+DAL.US,D,19930308,000000,3861.83,3899.11,3815.15,3899.11,211086,0
+DAL.US,D,19930309,000000,3899.11,3936.46,3871.13,3899.11,102899,0
+DAL.US,D,19930310,000000,3871.13,3871.13,3766.93,3777.8,109705,0
+DAL.US,D,19930311,000000,3777.8,3852.47,3766.93,3815.15,179578,0
+DAL.US,D,19930312,000000,3796.49,3796.49,3729.59,3787.15,156174,0
+DAL.US,D,19930315,000000,3766.93,3815.15,3738.93,3815.15,113980,0
+DAL.US,D,19930316,000000,3805.8,3833.81,3766.93,3766.93,81015,0
+DAL.US,D,19930317,000000,3777.8,3777.8,3692.29,3720.26,128160,0
+DAL.US,D,19930318,000000,3729.59,3833.81,3720.26,3824.49,126413,0
+DAL.US,D,19930319,000000,3843.15,3861.83,3824.49,3824.49,192071,0
+DAL.US,D,19930322,000000,3843.15,3899.11,3757.62,3757.62,212773,0
+DAL.US,D,19930323,000000,3757.62,3917.76,3757.62,3908.44,277415,0
+DAL.US,D,19930324,000000,3908.44,3908.44,3805.8,3843.15,274600,0
+DAL.US,D,19930325,000000,3852.47,3889.81,3824.49,3861.83,153195,0
+DAL.US,D,19930326,000000,3861.83,3936.46,3861.83,3908.44,85010,0
+DAL.US,D,19930329,000000,3947.33,4135.53,3936.46,4126.23,452215,0
+DAL.US,D,19930330,000000,4144.86,4144.86,3994,4003.35,261889,0
+DAL.US,D,19930331,000000,4003.35,4050.02,3966.01,3984.68,152857,0
+DAL.US,D,19930401,000000,3984.68,4012.67,3927.12,3984.68,140369,0
+DAL.US,D,19930402,000000,3966.01,3975.33,3880.48,3889.81,90409,0
+DAL.US,D,19930405,000000,3889.81,3947.33,3889.81,3947.33,82925,0
+DAL.US,D,19930406,000000,3947.33,4031.34,3927.12,4031.34,106103,0
+DAL.US,D,19930407,000000,4050.02,4314.4,4040.66,4295.72,788083,0
+DAL.US,D,19930408,000000,4286.41,4370.37,4247.54,4266.18,486926,0
+DAL.US,D,19930412,000000,4256.86,4379.7,4228.84,4379.7,308472,0
+DAL.US,D,19930413,000000,4370.37,4417.04,4323.73,4342.38,170747,0
+DAL.US,D,19930414,000000,4361.05,4361.05,4256.86,4342.38,128837,0
+DAL.US,D,19930415,000000,4333.03,4370.37,4275.5,4342.38,190100,0
+DAL.US,D,19930416,000000,4379.7,4407.73,4351.72,4361.05,229201,0
+DAL.US,D,19930419,000000,4342.38,4351.72,4247.54,4275.5,147512,0
+DAL.US,D,19930420,000000,4275.5,4314.4,4228.84,4256.86,92436,0
+DAL.US,D,19930421,000000,4247.54,4539.94,4238.19,4474.58,752018,0
+DAL.US,D,19930422,000000,4445.03,4493.27,4323.73,4323.73,562035,0
+DAL.US,D,19930423,000000,4333.03,4370.37,4275.5,4314.4,241691,0
+DAL.US,D,19930426,000000,4305.04,4333.03,4219.53,4219.53,132381,0
+DAL.US,D,19930427,000000,4238.19,4417.04,4238.19,4398.39,269200,0
+DAL.US,D,19930428,000000,4407.73,4455.92,4314.4,4314.4,150213,0
+DAL.US,D,19930429,000000,4323.73,4361.05,4219.53,4342.38,443605,0
+DAL.US,D,19930430,000000,4323.73,4398.39,4323.73,4379.7,184193,0
+DAL.US,D,19930503,000000,4379.7,4511.92,4379.7,4511.92,206919,0
+DAL.US,D,19930504,000000,4511.92,4521.24,4445.03,4493.27,328498,0
+DAL.US,D,19930505,000000,4493.27,4493.27,4379.7,4389.05,383804,0
+DAL.US,D,19930506,000000,4384.38,4431.05,4317.5,4393.72,426727,0
+DAL.US,D,19930507,000000,4393.72,4403.07,4308.16,4308.16,193421,0
+DAL.US,D,19930510,000000,4326.84,4384.38,4222.65,4222.65,361579,0
+DAL.US,D,19930511,000000,4222.65,4252.2,4175.98,4194.63,252603,0
+DAL.US,D,19930512,000000,4203.96,4326.84,4203.96,4289.5,181270,0
+DAL.US,D,19930513,000000,4289.5,4403.07,4289.5,4393.72,214518,0
+DAL.US,D,19930514,000000,4384.38,4487.03,4373.47,4468.37,319274,0
+DAL.US,D,19930517,000000,4431.05,4468.37,4373.47,4403.07,195220,0
+DAL.US,D,19930518,000000,4393.72,4449.72,4308.16,4449.72,200340,0
+DAL.US,D,19930519,000000,4449.72,4581.93,4412.39,4544.6,604335,0
+DAL.US,D,19930520,000000,4553.92,4619.24,4553.92,4581.93,414015,0
+DAL.US,D,19930521,000000,4553.92,4609.89,4524.36,4544.6,225600,0
+DAL.US,D,19930524,000000,4572.55,4628.56,4544.6,4581.93,113756,0
+DAL.US,D,19930525,000000,4600.55,4619.24,4563.25,4572.55,71393,0
+DAL.US,D,19930526,000000,4572.55,4591.26,4468.37,4505.68,99523,0
+DAL.US,D,19930527,000000,4496.38,4496.38,4421.7,4421.7,97383,0
+DAL.US,D,19930528,000000,4393.72,4393.72,4317.5,4336.16,154260,0
+DAL.US,D,19930601,000000,4373.47,4421.7,4373.47,4412.39,198539,0
+DAL.US,D,19930602,000000,4412.39,4449.72,4345.51,4345.51,78595,0
+DAL.US,D,19930603,000000,4384.38,4384.38,4308.16,4336.16,81969,0
+DAL.US,D,19930604,000000,4326.84,4326.84,4166.63,4185.31,305601,0
+DAL.US,D,19930607,000000,4071.8,4129.32,4043.76,4062.43,269143,0
+DAL.US,D,19930608,000000,4062.43,4082.66,3997.1,4006.46,187232,0
+DAL.US,D,19930609,000000,3997.1,4025.14,3892.92,3902.24,229875,0
+DAL.US,D,19930610,000000,3911.54,3931.78,3799.59,3846.24,380145,0
+DAL.US,D,19930611,000000,3883.59,4015.78,3874.24,3987.8,313195,0
+DAL.US,D,19930614,000000,3978.45,3978.45,3911.54,3922.45,124274,0
+DAL.US,D,19930615,000000,3931.78,3978.45,3864.92,3874.24,130972,0
+DAL.US,D,19930616,000000,3846.24,3846.24,3686.03,3760.71,484618,0
+DAL.US,D,19930617,000000,3695.38,3704.72,3600.51,3658.04,570244,0
+DAL.US,D,19930618,000000,3600.51,3648.74,3581.83,3620.71,1199054,0
+DAL.US,D,19930621,000000,3648.74,3658.04,3591.18,3609.85,241070,0
+DAL.US,D,19930622,000000,3600.51,3648.74,3507.17,3544.53,360678,0
+DAL.US,D,19930623,000000,3563.22,3639.41,3553.85,3609.85,402423,0
+DAL.US,D,19930624,000000,3609.85,3667.42,3591.18,3639.41,210017,0
+DAL.US,D,19930625,000000,3639.41,3676.73,3535.19,3572.52,273026,0
+DAL.US,D,19930628,000000,3572.52,3609.85,3572.52,3600.51,212548,0
+DAL.US,D,19930629,000000,3600.51,3609.85,3553.85,3572.52,156908,0
+DAL.US,D,19930630,000000,3581.83,3667.42,3581.83,3648.74,203321,0
+DAL.US,D,19930701,000000,3648.74,3686.03,3609.85,3676.73,185317,0
+DAL.US,D,19930702,000000,3676.73,3714.06,3572.52,3686.03,310272,0
+DAL.US,D,19930706,000000,3676.73,3676.73,3525.86,3553.85,217272,0
+DAL.US,D,19930707,000000,3535.19,3535.19,3460.53,3497.87,259582,0
+DAL.US,D,19930708,000000,3516.54,3609.85,3516.54,3609.85,193196,0
+DAL.US,D,19930709,000000,3609.85,3609.85,3553.85,3609.85,108581,0
+DAL.US,D,19930712,000000,3609.85,3609.85,3479.2,3535.19,130972,0
+DAL.US,D,19930713,000000,3535.19,3581.83,3507.17,3581.83,227458,0
+DAL.US,D,19930714,000000,3572.52,3686.03,3525.86,3658.04,290861,0
+DAL.US,D,19930715,000000,3658.04,3714.06,3600.51,3600.51,200620,0
+DAL.US,D,19930716,000000,3591.18,3609.85,3563.22,3591.18,143068,0
+DAL.US,D,19930719,000000,3609.85,3686.03,3609.85,3658.04,322761,0
+DAL.US,D,19930720,000000,3676.73,3808.93,3676.73,3790.28,316964,0
+DAL.US,D,19930721,000000,3771.59,3902.24,3751.37,3827.59,553986,0
+DAL.US,D,19930722,000000,3883.59,3911.54,3827.59,3846.24,466278,0
+DAL.US,D,19930723,000000,3883.59,3941.13,3883.59,3922.45,238429,0
+DAL.US,D,19930726,000000,3950.44,3950.44,3855.62,3892.92,157638,0
+DAL.US,D,19930727,000000,3902.24,3902.24,3771.59,3771.59,157638,0
+DAL.US,D,19930728,000000,3771.59,3827.59,3732.72,3780.92,261212,0
+DAL.US,D,19930729,000000,3790.28,3846.24,3760.71,3760.71,189145,0
+DAL.US,D,19930730,000000,3771.59,3799.59,3760.71,3780.92,289456,0
+DAL.US,D,19930802,000000,3790.28,3818.27,3780.92,3790.28,171760,0
+DAL.US,D,19930803,000000,3790.28,3808.93,3751.37,3780.92,84051,0
+DAL.US,D,19930804,000000,3790.28,3836.91,3780.92,3808.93,143519,0
+DAL.US,D,19930805,000000,3765.37,3765.37,3707.87,3737.38,224252,0
+DAL.US,D,19930806,000000,3728.04,3812.02,3728.04,3812.02,76849,0
+DAL.US,D,19930809,000000,3840.04,3869.61,3830.7,3849.37,109931,0
+DAL.US,D,19930810,000000,3897.57,3962.91,3888.24,3953.55,228302,0
+DAL.US,D,19930811,000000,3972.23,3972.23,3869.61,3878.93,167258,0
+DAL.US,D,19930812,000000,3869.61,3953.55,3840.04,3934.92,270493,0
+DAL.US,D,19930813,000000,3916.22,3925.58,3869.61,3888.24,78595,0
+DAL.US,D,19930816,000000,3888.24,3916.22,3878.93,3897.57,81523,0
+DAL.US,D,19930817,000000,3906.9,4029.78,3906.9,4011.12,230381,0
+DAL.US,D,19930818,000000,4039.08,4076.42,3934.92,3953.55,231788,0
+DAL.US,D,19930819,000000,3925.58,4001.78,3906.9,3981.56,156006,0
+DAL.US,D,19930820,000000,3981.56,3981.56,3897.57,3916.22,143913,0
+DAL.US,D,19930823,000000,3906.9,3953.55,3897.57,3953.55,107285,0
+DAL.US,D,19930824,000000,3981.56,4020.44,3972.23,4020.44,99803,0
+DAL.US,D,19930825,000000,4152.64,4227.31,4133.98,4189.95,726083,0
+DAL.US,D,19930826,000000,4189.95,4189.95,4133.98,4152.64,357023,0
+DAL.US,D,19930827,000000,4123.09,4180.64,4095.11,4113.76,208497,0
+DAL.US,D,19930830,000000,4113.76,4161.97,4039.08,4039.08,184420,0
+DAL.US,D,19930831,000000,4057.79,4113.76,4057.79,4076.42,159379,0
+DAL.US,D,19930901,000000,4057.79,4085.77,3972.23,3972.23,333506,0
+DAL.US,D,19930902,000000,4011.12,4029.78,3897.57,3916.22,232180,0
+DAL.US,D,19930903,000000,3944.25,3962.91,3906.9,3953.55,104417,0
+DAL.US,D,19930907,000000,4020.44,4020.44,3934.92,3934.92,196629,0
+DAL.US,D,19930908,000000,3944.25,3972.23,3906.9,3916.22,191900,0
+DAL.US,D,19930909,000000,3897.57,3990.9,3897.57,3962.91,112349,0
+DAL.US,D,19930910,000000,3953.55,4011.12,3934.92,3990.9,89060,0
+DAL.US,D,19930913,000000,3981.56,4104.44,3981.56,4095.11,225208,0
+DAL.US,D,19930914,000000,4076.42,4076.42,3972.23,3972.23,185993,0
+DAL.US,D,19930915,000000,3953.55,4020.44,3944.25,4001.78,152011,0
+DAL.US,D,19930916,000000,4011.12,4020.44,3990.9,4001.78,107062,0
+DAL.US,D,19930917,000000,3944.25,4039.08,3944.25,4020.44,187175,0
+DAL.US,D,19930920,000000,4020.44,4048.43,3962.91,3962.91,89172,0
+DAL.US,D,19930921,000000,3925.58,3934.92,3869.61,3878.93,191790,0
+DAL.US,D,19930922,000000,3888.24,3925.58,3860.26,3916.22,171930,0
+DAL.US,D,19930923,000000,3897.57,3990.9,3897.57,3953.55,123041,0
+DAL.US,D,19930924,000000,3962.91,3990.9,3916.22,3962.91,86583,0
+DAL.US,D,19930927,000000,3972.23,3981.56,3953.55,3972.23,37974,0
+DAL.US,D,19930928,000000,3990.9,4057.79,3990.9,4029.78,264926,0
+DAL.US,D,19930929,000000,4039.08,4085.77,3934.92,3934.92,177609,0
+DAL.US,D,19930930,000000,3934.92,3962.91,3925.58,3934.92,146164,0
+DAL.US,D,19931001,000000,3934.92,3990.9,3934.92,3962.91,99132,0
+DAL.US,D,19931004,000000,3962.91,4011.12,3934.92,3944.25,110607,0
+DAL.US,D,19931005,000000,3962.91,3990.9,3934.92,3953.55,92604,0
+DAL.US,D,19931006,000000,3944.25,3953.55,3925.58,3925.58,76568,0
+DAL.US,D,19931007,000000,3934.92,3962.91,3934.92,3934.92,112014,0
+DAL.US,D,19931008,000000,3953.55,3972.23,3925.58,3962.91,118258,0
+DAL.US,D,19931011,000000,3962.91,4039.08,3962.91,4039.08,129732,0
+DAL.US,D,19931012,000000,4057.79,4104.44,4048.43,4067.11,150382,0
+DAL.US,D,19931013,000000,4076.42,4152.64,4076.42,4133.98,235277,0
+DAL.US,D,19931014,000000,4143.31,4161.97,4085.77,4123.09,180594,0
+DAL.US,D,19931015,000000,4143.31,4143.31,4104.44,4123.09,89506,0
+DAL.US,D,19931018,000000,4104.44,4171.31,4067.11,4152.64,273702,0
+DAL.US,D,19931019,000000,4171.31,4275.5,4171.31,4255.31,382002,0
+DAL.US,D,19931020,000000,4264.61,4284.87,4189.95,4264.61,217440,0
+DAL.US,D,19931021,000000,4264.61,4264.61,4189.95,4227.31,112801,0
+DAL.US,D,19931022,000000,4217.97,4275.5,4208.61,4208.61,131704,0
+DAL.US,D,19931025,000000,4199.29,4245.95,4161.97,4236.63,96202,0
+DAL.US,D,19931026,000000,4245.95,4359.51,4227.31,4350.2,265825,0
+DAL.US,D,19931027,000000,4368.83,4368.83,4294.17,4322.17,145092,0
+DAL.US,D,19931028,000000,4303.5,4454.38,4303.5,4396.81,427011,0
+DAL.US,D,19931029,000000,4340.83,4378.16,4312.83,4378.16,287091,0
+DAL.US,D,19931101,000000,4378.16,4445.03,4378.16,4445.03,347457,0
+DAL.US,D,19931102,000000,4445.03,4454.38,4396.81,4445.03,200397,0
+DAL.US,D,19931103,000000,4406.17,4454.38,4406.17,4454.38,234881,0
+DAL.US,D,19931104,000000,4429.51,4466.8,4392.16,4401.47,328834,0
+DAL.US,D,19931105,000000,4401.47,4457.47,4373.47,4448.15,221042,0
+DAL.US,D,19931108,000000,4466.8,4561.72,4448.15,4543.04,207429,0
+DAL.US,D,19931109,000000,4589.68,4599.04,4533.7,4552.37,214739,0
+DAL.US,D,19931110,000000,4552.37,4589.68,4543.04,4580.36,125514,0
+DAL.US,D,19931111,000000,4552.37,4599.04,4496.38,4505.68,106329,0
+DAL.US,D,19931112,000000,4533.7,4552.37,4485.46,4533.7,141888,0
+DAL.US,D,19931115,000000,4543.04,4580.36,4524.36,4552.37,88380,0
+DAL.US,D,19931116,000000,4552.37,4589.68,4543.04,4589.68,97273,0
+DAL.US,D,19931117,000000,4608.34,4617.68,4552.37,4571.03,221042,0
+DAL.US,D,19931118,000000,4571.03,4617.68,4505.68,4524.36,112856,0
+DAL.US,D,19931119,000000,4496.38,4561.72,4485.46,4533.7,87034,0
+DAL.US,D,19931122,000000,4515.04,4524.36,4420.15,4457.47,139918,0
+DAL.US,D,19931123,000000,4457.47,4457.47,4315.96,4343.95,94570,0
+DAL.US,D,19931124,000000,4306.62,4334.6,4287.97,4306.62,181888,0
+DAL.US,D,19931126,000000,4325.28,4429.51,4325.28,4429.51,103012,0
+DAL.US,D,19931129,000000,4466.8,4515.04,4457.47,4466.8,225546,0
+DAL.US,D,19931130,000000,4438.8,4457.47,4382.8,4382.8,105147,0
+DAL.US,D,19931201,000000,4392.16,4457.47,4392.16,4438.8,109989,0
+DAL.US,D,19931202,000000,4438.8,4524.36,4429.51,4496.38,77583,0
+DAL.US,D,19931203,000000,4505.68,4505.68,4429.51,4438.8,86810,0
+DAL.US,D,19931206,000000,4410.8,4466.8,4410.8,4420.15,90014,0
+DAL.US,D,19931207,000000,4401.47,4466.8,4401.47,4438.8,76228,0
+DAL.US,D,19931208,000000,4457.47,4505.68,4438.8,4496.38,133279,0
+DAL.US,D,19931209,000000,4485.46,4496.38,4448.15,4457.47,72576,0
+DAL.US,D,19931210,000000,4466.8,4476.15,4438.8,4448.15,55755,0
+DAL.US,D,19931213,000000,4448.15,4448.15,4373.47,4438.8,94798,0
+DAL.US,D,19931214,000000,4420.15,4420.15,4325.28,4343.95,81353,0
+DAL.US,D,19931215,000000,4353.28,4353.28,4306.62,4306.62,108415,0
+DAL.US,D,19931216,000000,4353.28,4362.62,4250.63,4269.29,199554,0
+DAL.US,D,19931217,000000,4287.97,4306.62,4202.42,4211.72,189424,0
+DAL.US,D,19931220,000000,4230.41,4230.41,4118.43,4137.1,153362,0
+DAL.US,D,19931221,000000,4146.42,4183.73,4109.09,4127.74,140538,0
+DAL.US,D,19931222,000000,4146.42,4165.08,4127.74,4155.74,299132,0
+DAL.US,D,19931223,000000,4174.41,4193.07,4155.74,4174.41,105261,0
+DAL.US,D,19931227,000000,4174.41,4241.3,4174.41,4221.07,67344,0
+DAL.US,D,19931228,000000,4193.07,4211.72,4165.08,4202.42,40677,0
+DAL.US,D,19931229,000000,4155.74,4155.74,4079.52,4127.74,216205,0
+DAL.US,D,19931230,000000,4183.73,4183.73,4109.09,4127.74,146218,0
+DAL.US,D,19931231,000000,4193.07,4193.07,4127.74,4127.74,56090,0
+DAL.US,D,19940103,000000,4127.74,4137.1,4088.89,4109.09,77301,0
+DAL.US,D,19940104,000000,4079.52,4146.42,4079.52,4146.42,210522,0
+DAL.US,D,19940105,000000,4146.42,4183.73,4137.1,4183.73,265656,0
+DAL.US,D,19940106,000000,4183.73,4230.41,4155.74,4193.07,173674,0
+DAL.US,D,19940107,000000,4202.42,4202.42,4155.74,4155.74,134631,0
+DAL.US,D,19940110,000000,4127.74,4269.29,4127.74,4250.63,194769,0
+DAL.US,D,19940111,000000,4250.63,4250.63,4211.72,4230.41,111899,0
+DAL.US,D,19940112,000000,4241.3,4259.97,4211.72,4259.97,82982,0
+DAL.US,D,19940113,000000,4241.3,4334.6,4230.41,4334.6,401130,0
+DAL.US,D,19940114,000000,4373.47,4373.47,4287.97,4306.62,243886,0
+DAL.US,D,19940117,000000,4269.29,4269.29,4230.41,4230.41,118707,0
+DAL.US,D,19940118,000000,4230.41,4241.3,4183.73,4193.07,144586,0
+DAL.US,D,19940119,000000,4193.07,4250.63,4127.74,4230.41,177386,0
+DAL.US,D,19940120,000000,4230.41,4230.41,4183.73,4183.73,91984,0
+DAL.US,D,19940121,000000,4193.07,4202.42,4155.74,4155.74,147176,0
+DAL.US,D,19940124,000000,4165.08,4174.41,4146.42,4146.42,109989,0
+DAL.US,D,19940125,000000,4146.42,4146.42,4042.22,4070.22,201802,0
+DAL.US,D,19940126,000000,4060.87,4088.89,4042.22,4060.87,129058,0
+DAL.US,D,19940127,000000,4042.22,4137.1,4042.22,4109.09,174066,0
+DAL.US,D,19940128,000000,4127.74,4221.07,4098.2,4221.07,249345,0
+DAL.US,D,19940131,000000,4211.72,4269.29,4183.73,4221.07,127035,0
+DAL.US,D,19940201,000000,4221.07,4230.41,4174.41,4202.42,188975,0
+DAL.US,D,19940202,000000,4193.07,4259.97,4193.07,4259.97,99744,0
+DAL.US,D,19940203,000000,4225.76,4244.4,4186.85,4207.07,115220,0
+DAL.US,D,19940204,000000,4177.52,4216.42,4084.23,4093.54,243435,0
+DAL.US,D,19940207,000000,4074.89,4121.54,4074.89,4084.23,183295,0
+DAL.US,D,19940208,000000,4074.89,4102.86,4063.99,4084.23,131478,0
+DAL.US,D,19940209,000000,4093.54,4093.54,4045.33,4045.33,162027,0
+DAL.US,D,19940210,000000,4045.33,4045.33,3970.66,3970.66,276907,0
+DAL.US,D,19940211,000000,3970.66,3979.98,3885.14,3894.47,90014,0
+DAL.US,D,19940214,000000,3894.47,3922.45,3866.46,3913.1,231000,0
+DAL.US,D,19940215,000000,3931.78,3970.66,3922.45,3931.78,134069,0
+DAL.US,D,19940216,000000,3913.1,3922.45,3875.82,3885.14,181322,0
+DAL.US,D,19940217,000000,3894.47,3941.13,3866.46,3885.14,129004,0
+DAL.US,D,19940218,000000,3875.82,3875.82,3838.47,3857.15,164444,0
+DAL.US,D,19940222,000000,3866.46,3885.14,3838.47,3857.15,50581,0
+DAL.US,D,19940223,000000,3875.82,3922.45,3875.82,3894.47,137272,0
+DAL.US,D,19940224,000000,3875.82,3875.82,3790.28,3838.47,200564,0
+DAL.US,D,19940225,000000,3838.47,3847.81,3743.59,3743.59,160508,0
+DAL.US,D,19940228,000000,3799.59,3818.27,3743.59,3752.92,180987,0
+DAL.US,D,19940301,000000,3762.27,3780.92,3695.38,3743.59,180874,0
+DAL.US,D,19940302,000000,3706.28,3724.94,3658.04,3686.03,206698,0
+DAL.US,D,19940303,000000,3676.73,3706.28,3676.73,3676.73,102280,0
+DAL.US,D,19940304,000000,3686.03,3686.03,3611.39,3648.74,97501,0
+DAL.US,D,19940307,000000,3648.74,3734.27,3648.74,3686.03,154771,0
+DAL.US,D,19940308,000000,3695.38,3695.38,3602.1,3611.39,142843,0
+DAL.US,D,19940309,000000,3611.39,3630.07,3563.22,3620.71,152177,0
+DAL.US,D,19940310,000000,3630.07,3658.04,3583.41,3602.1,193588,0
+DAL.US,D,19940311,000000,3602.1,3648.74,3553.85,3630.07,137387,0
+DAL.US,D,19940314,000000,3686.03,3724.94,3648.74,3695.38,180365,0
+DAL.US,D,19940315,000000,3706.28,3799.59,3706.28,3771.59,156513,0
+DAL.US,D,19940316,000000,3780.92,3847.81,3734.27,3818.27,211986,0
+DAL.US,D,19940317,000000,3799.59,3799.59,3715.6,3762.27,166247,0
+DAL.US,D,19940318,000000,3762.27,3762.27,3686.03,3695.38,159779,0
+DAL.US,D,19940321,000000,3676.73,3676.73,3648.74,3658.04,46919,0
+DAL.US,D,19940322,000000,3611.39,3648.74,3611.39,3620.71,128218,0
+DAL.US,D,19940323,000000,3620.71,3667.42,3592.75,3658.04,135641,0
+DAL.US,D,19940324,000000,3630.07,3630.07,3583.41,3602.1,136262,0
+DAL.US,D,19940325,000000,3592.75,3639.41,3592.75,3611.39,146164,0
+DAL.US,D,19940328,000000,3648.74,3667.42,3583.41,3592.75,126752,0
+DAL.US,D,19940329,000000,3583.41,3602.1,3488.51,3488.51,92207,0
+DAL.US,D,19940330,000000,3469.88,3479.2,3412.34,3412.34,110607,0
+DAL.US,D,19940331,000000,3421.64,3460.53,3317.44,3421.64,171141,0
+DAL.US,D,19940404,000000,3375,3393.64,3347.01,3365.66,115610,0
+DAL.US,D,19940405,000000,3412.34,3421.64,3384.32,3403.01,211195,0
+DAL.US,D,19940406,000000,3440.32,3440.32,3393.64,3421.64,213728,0
+DAL.US,D,19940407,000000,3393.64,3403.01,3326.76,3393.64,284391,0
+DAL.US,D,19940408,000000,3375,3384.32,3326.76,3347.01,125681,0
+DAL.US,D,19940411,000000,3347.01,3365.66,3252.13,3280.13,184526,0
+DAL.US,D,19940412,000000,3289.47,3289.47,3203.9,3213.25,184137,0
+DAL.US,D,19940413,000000,3242.8,3242.8,3147.93,3233.46,339300,0
+DAL.US,D,19940414,000000,3242.8,3242.8,3175.9,3175.9,100704,0
+DAL.US,D,19940415,000000,3194.55,3224.14,3101.26,3129.24,219581,0
+DAL.US,D,19940418,000000,3110.6,3110.6,3006.4,3025.06,255587,0
+DAL.US,D,19940419,000000,3015.71,3043.73,2987.73,3015.71,292831,0
+DAL.US,D,19940420,000000,3053.04,3090.39,3025.06,3034.4,219525,0
+DAL.US,D,19940421,000000,3071.71,3138.6,3071.71,3119.93,305488,0
+DAL.US,D,19940422,000000,3119.93,3194.55,3110.6,3194.55,212435,0
+DAL.US,D,19940425,000000,3194.55,3270.81,3175.9,3224.14,286583,0
+DAL.US,D,19940426,000000,3270.81,3326.76,3261.47,3280.13,339186,0
+DAL.US,D,19940428,000000,3308.1,3469.88,3308.1,3421.64,598262,0
+DAL.US,D,19940429,000000,3497.87,3611.39,3440.32,3592.75,912638,0
+DAL.US,D,19940502,000000,3544.53,3602.1,3535.19,3602.1,299751,0
+DAL.US,D,19940503,000000,3583.41,3583.41,3516.54,3516.54,154040,0
+DAL.US,D,19940504,000000,3525.86,3525.86,3449.64,3488.51,204670,0
+DAL.US,D,19940505,000000,3500.98,3539.85,3482.32,3500.98,120675,0
+DAL.US,D,19940506,000000,3500.98,3500.98,3387.43,3463.64,85682,0
+DAL.US,D,19940509,000000,3444.97,3491.63,3416.99,3416.99,102674,0
+DAL.US,D,19940510,000000,3454.31,3454.31,3406.11,3426.31,69311,0
+DAL.US,D,19940511,000000,3426.31,3463.64,3273.9,3292.58,190719,0
+DAL.US,D,19940512,000000,3331.47,3340.77,3301.91,3301.91,85403,0
+DAL.US,D,19940513,000000,3322.11,3340.77,3312.78,3340.77,139130,0
+DAL.US,D,19940516,000000,3322.11,3350.12,3292.58,3312.78,118990,0
+DAL.US,D,19940517,000000,3292.58,3350.12,3292.58,3331.47,128664,0
+DAL.US,D,19940518,000000,3331.47,3416.99,3331.47,3396.78,173619,0
+DAL.US,D,19940519,000000,3378.1,3396.78,3359.42,3378.1,147344,0
+DAL.US,D,19940520,000000,3387.43,3426.31,3359.42,3426.31,161634,0
+DAL.US,D,19940523,000000,3444.97,3444.97,3387.43,3426.31,135866,0
+DAL.US,D,19940524,000000,3426.31,3472.95,3426.31,3426.31,138792,0
+DAL.US,D,19940525,000000,3426.31,3426.31,3368.78,3416.99,58509,0
+DAL.US,D,19940526,000000,3406.11,3444.97,3406.11,3444.97,40000,0
+DAL.US,D,19940527,000000,3435.63,3463.64,3435.63,3454.31,45454,0
+DAL.US,D,19940531,000000,3454.31,3510.29,3444.97,3444.97,83997,0
+DAL.US,D,19940601,000000,3454.31,3472.95,3444.97,3454.31,95981,0
+DAL.US,D,19940602,000000,3463.64,3491.63,3406.11,3406.11,118315,0
+DAL.US,D,19940603,000000,3416.99,3454.31,3387.43,3387.43,71003,0
+DAL.US,D,19940606,000000,3406.11,3426.31,3396.78,3396.78,118763,0
+DAL.US,D,19940607,000000,3396.78,3454.31,3396.78,3426.31,272239,0
+DAL.US,D,19940608,000000,3444.97,3444.97,3396.78,3426.31,139409,0
+DAL.US,D,19940609,000000,3416.99,3426.31,3396.78,3416.99,83885,0
+DAL.US,D,19940610,000000,3426.31,3444.97,3406.11,3416.99,39046,0
+DAL.US,D,19940613,000000,3406.11,3491.63,3406.11,3454.31,93276,0
+DAL.US,D,19940614,000000,3444.97,3491.63,3435.63,3444.97,142504,0
+DAL.US,D,19940615,000000,3482.32,3482.32,3416.99,3435.63,122815,0
+DAL.US,D,19940616,000000,3435.63,3577.18,3426.31,3519.64,216485,0
+DAL.US,D,19940617,000000,3539.85,3577.18,3482.32,3558.54,216092,0
+DAL.US,D,19940620,000000,3558.54,3586.5,3472.95,3491.63,285235,0
+DAL.US,D,19940621,000000,3491.63,3491.63,3416.99,3416.99,112801,0
+DAL.US,D,19940622,000000,3426.31,3463.64,3406.11,3435.63,91760,0
+DAL.US,D,19940623,000000,3435.63,3500.98,3435.63,3472.95,133559,0
+DAL.US,D,19940624,000000,3472.95,3472.95,3396.78,3426.31,106329,0
+DAL.US,D,19940627,000000,3406.11,3444.97,3387.43,3426.31,148978,0
+DAL.US,D,19940628,000000,3426.31,3426.31,3359.42,3378.1,90294,0
+DAL.US,D,19940629,000000,3387.43,3435.63,3378.1,3416.99,148919,0
+DAL.US,D,19940630,000000,3426.31,3454.31,3387.43,3426.31,92547,0
+DAL.US,D,19940701,000000,3463.64,3500.98,3435.63,3491.63,80391,0
+DAL.US,D,19940705,000000,3482.32,3549.2,3463.64,3539.85,81523,0
+DAL.US,D,19940706,000000,3549.2,3605.19,3549.2,3595.82,249791,0
+DAL.US,D,19940707,000000,3586.5,3709.38,3586.5,3709.38,501045,0
+DAL.US,D,19940708,000000,3690.74,3700.04,3662.72,3672.05,186837,0
+DAL.US,D,19940711,000000,3662.72,3672.05,3595.82,3605.19,102556,0
+DAL.US,D,19940712,000000,3605.19,3605.19,3549.2,3577.18,160958,0
+DAL.US,D,19940713,000000,3586.5,3644.06,3567.85,3644.06,184023,0
+DAL.US,D,19940714,000000,3623.85,3766.93,3623.85,3718.71,288158,0
+DAL.US,D,19940715,000000,3718.71,3757.62,3709.38,3746.68,133110,0
+DAL.US,D,19940718,000000,3728.04,3728.04,3690.74,3700.04,143685,0
+DAL.US,D,19940719,000000,3690.74,3728.04,3672.05,3709.38,161860,0
+DAL.US,D,19940720,000000,3728.04,3757.62,3633.19,3662.72,377446,0
+DAL.US,D,19940721,000000,3662.72,3672.05,3633.19,3633.19,108862,0
+DAL.US,D,19940722,000000,3644.06,3653.39,3605.19,3633.19,136432,0
+DAL.US,D,19940725,000000,3633.19,3653.39,3586.5,3633.19,160284,0
+DAL.US,D,19940726,000000,3633.19,3690.74,3633.19,3662.72,48496,0
+DAL.US,D,19940727,000000,3633.19,3644.06,3595.82,3595.82,116456,0
+DAL.US,D,19940728,000000,3586.5,3653.39,3572.52,3623.85,245234,0
+DAL.US,D,19940729,000000,3633.19,3653.39,3623.85,3644.06,63631,0
+DAL.US,D,19940801,000000,3644.06,3662.72,3614.51,3662.72,117074,0
+DAL.US,D,19940802,000000,3700.04,3746.68,3672.05,3718.71,123659,0
+DAL.US,D,19940803,000000,3718.71,3718.71,3681.39,3690.74,85118,0
+DAL.US,D,19940804,000000,3693.85,3703.15,3684.5,3693.85,45627,0
+DAL.US,D,19940805,000000,3693.85,3703.15,3684.5,3684.5,32856,0
+DAL.US,D,19940808,000000,3693.85,3693.85,3665.84,3675.15,28297,0
+DAL.US,D,19940809,000000,3675.15,3693.85,3656.51,3675.15,90748,0
+DAL.US,D,19940810,000000,3684.5,3714.06,3684.5,3693.85,65599,0
+DAL.US,D,19940811,000000,3703.15,3703.15,3647.18,3647.18,52038,0
+DAL.US,D,19940812,000000,3656.51,3665.84,3647.18,3656.51,66499,0
+DAL.US,D,19940815,000000,3656.51,3656.51,3628.53,3647.18,105822,0
+DAL.US,D,19940816,000000,3656.51,3665.84,3647.18,3665.84,88327,0
+DAL.US,D,19940817,000000,3714.06,3751.37,3693.85,3742.04,204895,0
+DAL.US,D,19940818,000000,3732.72,3732.72,3656.51,3656.51,117865,0
+DAL.US,D,19940819,000000,3665.84,3675.15,3628.53,3665.84,160170,0
+DAL.US,D,19940822,000000,3665.84,3665.84,3647.18,3665.84,117357,0
+DAL.US,D,19940823,000000,3665.84,3703.15,3656.51,3675.15,100984,0
+DAL.US,D,19940824,000000,3675.15,3703.15,3665.84,3693.85,76120,0
+DAL.US,D,19940825,000000,3703.15,3770.02,3693.85,3723.37,180539,0
+DAL.US,D,19940826,000000,3732.72,3770.02,3732.72,3742.04,117806,0
+DAL.US,D,19940829,000000,3760.71,3807.36,3742.04,3742.04,151958,0
+DAL.US,D,19940830,000000,3751.37,3788.7,3732.72,3760.71,175474,0
+DAL.US,D,19940831,000000,3742.04,3798.02,3732.72,3770.02,138738,0
+DAL.US,D,19940901,000000,3770.02,3770.02,3723.37,3723.37,81523,0
+DAL.US,D,19940902,000000,3742.04,3751.37,3693.85,3693.85,86358,0
+DAL.US,D,19940906,000000,3665.84,3693.85,3656.51,3693.85,111170,0
+DAL.US,D,19940907,000000,3684.5,3703.15,3675.15,3693.85,57892,0
+DAL.US,D,19940908,000000,3693.85,3742.04,3693.85,3723.37,95134,0
+DAL.US,D,19940909,000000,3723.37,3723.37,3656.51,3665.84,48949,0
+DAL.US,D,19940912,000000,3656.51,3684.5,3637.84,3647.18,56374,0
+DAL.US,D,19940913,000000,3647.18,3665.84,3598.95,3598.95,83828,0
+DAL.US,D,19940914,000000,3609.85,3609.85,3570.95,3580.29,42137,0
+DAL.US,D,19940915,000000,3561.65,3561.65,3533.64,3552.28,53443,0
+DAL.US,D,19940916,000000,3542.97,3580.29,3542.97,3570.95,131536,0
+DAL.US,D,19940919,000000,3570.95,3570.95,3466.74,3485.4,111451,0
+DAL.US,D,19940920,000000,3494.75,3494.75,3457.43,3466.74,256825,0
+DAL.US,D,19940921,000000,3476.08,3485.4,3325.24,3371.9,259243,0
+DAL.US,D,19940922,000000,3381.23,3448.09,3381.23,3438.74,228470,0
+DAL.US,D,19940923,000000,3438.74,3448.09,3401.44,3438.74,149764,0
+DAL.US,D,19940926,000000,3438.74,3438.74,3371.9,3401.44,42475,0
+DAL.US,D,19940927,000000,3390.55,3390.55,3334.58,3353.22,148581,0
+DAL.US,D,19940928,000000,3353.22,3429.43,3334.58,3429.43,120903,0
+DAL.US,D,19940929,000000,3448.09,3448.09,3297.24,3297.24,217670,0
+DAL.US,D,19940930,000000,3353.22,3390.55,3325.24,3390.55,139130,0
+DAL.US,D,19941003,000000,3390.55,3429.43,3390.55,3410.77,98061,0
+DAL.US,D,19941004,000000,3410.77,3429.43,3390.55,3401.44,119437,0
+DAL.US,D,19941005,000000,3353.22,3353.22,3267.7,3334.58,316909,0
+DAL.US,D,19941006,000000,3334.58,3343.87,3239.68,3267.7,145374,0
+DAL.US,D,19941007,000000,3277.01,3297.24,3258.34,3286.31,240282,0
+DAL.US,D,19941010,000000,3286.31,3381.23,3277.01,3353.22,158312,0
+DAL.US,D,19941011,000000,3362.56,3390.55,3353.22,3362.56,69030,0
+DAL.US,D,19941012,000000,3381.23,3410.77,3362.56,3401.44,78480,0
+DAL.US,D,19941013,000000,3420.09,3429.43,3353.22,3362.56,91254,0
+DAL.US,D,19941014,000000,3362.56,3401.44,3353.22,3401.44,52378,0
+DAL.US,D,19941017,000000,3401.44,3401.44,3381.23,3401.44,35217,0
+DAL.US,D,19941018,000000,3390.55,3476.08,3390.55,3457.43,146777,0
+DAL.US,D,19941019,000000,3438.74,3589.63,3420.09,3570.95,446867,0
+DAL.US,D,19941020,000000,3570.95,3570.95,3533.64,3552.28,121127,0
+DAL.US,D,19941021,000000,3552.28,3561.65,3542.97,3561.65,105430,0
+DAL.US,D,19941024,000000,3552.28,3570.95,3542.97,3552.28,140984,0
+DAL.US,D,19941025,000000,3524.31,3542.97,3524.31,3533.64,108749,0
+DAL.US,D,19941026,000000,3533.64,3552.28,3533.64,3542.97,59919,0
+DAL.US,D,19941027,000000,3561.65,3751.37,3561.65,3732.72,626055,0
+DAL.US,D,19941028,000000,3788.7,3902.24,3779.38,3892.92,679330,0
+DAL.US,D,19941031,000000,3874.24,3950.44,3864.92,3941.13,346106,0
+DAL.US,D,19941101,000000,3941.13,3941.13,3922.45,3941.13,209791,0
+DAL.US,D,19941102,000000,3931.78,4015.78,3922.45,3978.45,274262,0
+DAL.US,D,19941103,000000,3972.23,4001.78,3906.9,3925.58,396629,0
+DAL.US,D,19941104,000000,3925.58,3934.92,3897.57,3897.57,53052,0
+DAL.US,D,19941107,000000,3906.9,3906.9,3793.37,3821.38,157470,0
+DAL.US,D,19941108,000000,3821.38,3830.7,3802.7,3830.7,142954,0
+DAL.US,D,19941109,000000,3858.7,3858.7,3830.7,3849.37,109647,0
+DAL.US,D,19941110,000000,3849.37,3877.34,3830.7,3849.37,69256,0
+DAL.US,D,19941111,000000,3802.7,3812.02,3763.81,3793.37,139409,0
+DAL.US,D,19941114,000000,3812.02,3897.57,3812.02,3888.24,135471,0
+DAL.US,D,19941115,000000,3877.34,3925.58,3877.34,3906.9,217051,0
+DAL.US,D,19941116,000000,3888.24,3944.25,3888.24,3934.92,63066,0
+DAL.US,D,19941117,000000,3925.58,3925.58,3888.24,3888.24,111675,0
+DAL.US,D,19941118,000000,3897.57,3916.22,3897.57,3897.57,127426,0
+DAL.US,D,19941121,000000,3897.57,3953.55,3897.57,3916.22,216768,0
+DAL.US,D,19941122,000000,3906.9,3944.25,3888.24,3897.57,222899,0
+DAL.US,D,19941123,000000,3849.37,3849.37,3622.28,3689.15,413955,0
+DAL.US,D,19941125,000000,3735.83,3745.16,3698.5,3698.5,62279,0
+DAL.US,D,19941128,000000,3735.83,3773.16,3735.83,3773.16,145710,0
+DAL.US,D,19941129,000000,3773.16,3821.38,3773.16,3812.02,316685,0
+DAL.US,D,19941130,000000,3812.02,3812.02,3773.16,3802.7,96765,0
+DAL.US,D,19941201,000000,3784.02,3793.37,3763.81,3784.02,126809,0
+DAL.US,D,19941202,000000,3793.37,3793.37,3735.83,3754.49,136936,0
+DAL.US,D,19941205,000000,3754.49,3793.37,3726.46,3754.49,325519,0
+DAL.US,D,19941206,000000,3773.16,3773.16,3640.93,3698.5,111675,0
+DAL.US,D,19941207,000000,3650.3,3689.15,3622.28,3659.61,189371,0
+DAL.US,D,19941208,000000,3622.28,3631.62,3499.43,3508.75,439161,0
+DAL.US,D,19941209,000000,3490.09,3564.76,3490.09,3564.76,286981,0
+DAL.US,D,19941212,000000,3564.76,3612.94,3564.76,3574.07,132438,0
+DAL.US,D,19941213,000000,3546.07,3555.39,3479.2,3499.43,165291,0
+DAL.US,D,19941214,000000,3490.09,3536.74,3479.2,3527.41,402370,0
+DAL.US,D,19941215,000000,3564.76,3594.29,3546.07,3583.41,140139,0
+DAL.US,D,19941216,000000,3583.41,3583.41,3536.74,3555.39,273587,0
+DAL.US,D,19941219,000000,3536.74,3583.41,3536.74,3574.07,102618,0
+DAL.US,D,19941220,000000,3564.76,3574.07,3546.07,3564.76,103971,0
+DAL.US,D,19941221,000000,3555.39,3583.41,3508.75,3508.75,202984,0
+DAL.US,D,19941222,000000,3508.75,3508.75,3469.88,3469.88,299805,0
+DAL.US,D,19941223,000000,3479.2,3784.02,3479.2,3763.81,682821,0
+DAL.US,D,19941227,000000,3784.02,3868.01,3784.02,3858.7,362254,0
+DAL.US,D,19941228,000000,3821.38,3849.37,3821.38,3830.7,116682,0
+DAL.US,D,19941229,000000,3821.38,3821.38,3793.37,3802.7,142110,0
+DAL.US,D,19941230,000000,3812.02,3830.7,3802.7,3830.7,112632,0
+DAL.US,D,19950103,000000,3812.02,3906.9,3812.02,3888.24,349203,0
+DAL.US,D,19950104,000000,3897.57,3897.57,3849.37,3888.24,201353,0
+DAL.US,D,19950105,000000,3906.9,3916.22,3858.7,3868.01,218793,0
+DAL.US,D,19950106,000000,3868.01,3868.01,3849.37,3868.01,165741,0
+DAL.US,D,19950109,000000,3868.01,3925.58,3868.01,3925.58,158312,0
+DAL.US,D,19950110,000000,3944.25,4039.08,3944.25,3983.12,247880,0
+DAL.US,D,19950111,000000,4001.78,4011.12,3906.9,3944.25,141831,0
+DAL.US,D,19950112,000000,3944.25,4020.44,3925.58,4001.78,290015,0
+DAL.US,D,19950113,000000,4057.79,4057.79,4011.12,4057.79,165907,0
+DAL.US,D,19950116,000000,4133.98,4247.54,4124.65,4210.18,587855,0
+DAL.US,D,19950117,000000,4191.53,4266.18,4161.97,4191.53,354095,0
+DAL.US,D,19950118,000000,4171.31,4210.18,4152.64,4210.18,281577,0
+DAL.US,D,19950119,000000,4200.87,4277.05,4200.87,4247.54,193137,0
+DAL.US,D,19950120,000000,4238.19,4247.54,4171.31,4171.31,151733,0
+DAL.US,D,19950123,000000,4143.31,4171.31,4105.98,4133.98,181490,0
+DAL.US,D,19950124,000000,4133.98,4133.98,4057.79,4067.11,217555,0
+DAL.US,D,19950125,000000,4057.79,4133.98,4048.43,4077.99,203040,0
+DAL.US,D,19950126,000000,4087.32,4087.32,3925.58,3944.25,443718,0
+DAL.US,D,19950127,000000,4001.78,4115.31,4001.78,4105.98,319387,0
+DAL.US,D,19950130,000000,4105.98,4110.65,4096.67,4105.98,127256,0
+DAL.US,D,19950131,000000,4087.32,4096.67,4067.11,4096.67,250749,0
+DAL.US,D,19950201,000000,4087.32,4096.67,4039.08,4039.08,259693,0
+DAL.US,D,19950202,000000,4004.9,4014.22,3986.24,3995.55,139863,0
+DAL.US,D,19950203,000000,4014.22,4090.43,4014.22,4062.43,126470,0
+DAL.US,D,19950206,000000,4071.8,4071.8,4004.9,4004.9,88048,0
+DAL.US,D,19950207,000000,4004.9,4014.22,3967.56,3976.88,168270,0
+DAL.US,D,19950208,000000,3995.55,4032.89,3986.24,4032.89,130972,0
+DAL.US,D,19950209,000000,4014.22,4062.43,3995.55,4004.9,115610,0
+DAL.US,D,19950210,000000,4023.56,4308.16,4023.56,4308.16,606646,0
+DAL.US,D,19950213,000000,4337.73,4423.24,4289.5,4319.06,595843,0
+DAL.US,D,19950214,000000,4328.4,4356.35,4289.5,4328.4,400116,0
+DAL.US,D,19950215,000000,4308.16,4375.05,4289.5,4337.73,349144,0
+DAL.US,D,19950216,000000,4308.16,4384.38,4213.29,4252.2,205069,0
+DAL.US,D,19950217,000000,4252.2,4261.52,4233.51,4252.2,178513,0
+DAL.US,D,19950221,000000,4270.83,4375.05,4252.2,4280.19,328275,0
+DAL.US,D,19950222,000000,4261.52,4270.83,4213.29,4242.84,248272,0
+DAL.US,D,19950223,000000,4252.2,4375.05,4252.2,4356.35,333171,0
+DAL.US,D,19950224,000000,4356.35,4365.72,4319.06,4356.35,148074,0
+DAL.US,D,19950227,000000,4347.05,4423.24,4347.05,4347.05,270439,0
+DAL.US,D,19950228,000000,4356.35,4403.07,4319.06,4403.07,104248,0
+DAL.US,D,19950301,000000,4403.07,4497.92,4375.05,4460.58,306615,0
+DAL.US,D,19950302,000000,4460.58,4518.15,4460.58,4469.91,225039,0
+DAL.US,D,19950303,000000,4451.25,4460.58,4403.07,4403.07,159834,0
+DAL.US,D,19950306,000000,4365.72,4365.72,4319.06,4328.4,118033,0
+DAL.US,D,19950307,000000,4328.4,4328.4,4242.84,4242.84,122365,0
+DAL.US,D,19950308,000000,4252.2,4252.2,4166.63,4175.98,187175,0
+DAL.US,D,19950309,000000,4233.51,4233.51,4194.63,4233.51,74994,0
+DAL.US,D,19950310,000000,4233.51,4289.5,4233.51,4261.52,103179,0
+DAL.US,D,19950313,000000,4270.83,4319.06,4242.84,4319.06,156966,0
+DAL.US,D,19950314,000000,4319.06,4347.05,4308.16,4328.4,139354,0
+DAL.US,D,19950315,000000,4337.73,4347.05,4298.83,4308.16,134069,0
+DAL.US,D,19950316,000000,4328.4,4356.35,4298.83,4347.05,91478,0
+DAL.US,D,19950317,000000,4347.05,4356.35,4319.06,4328.4,122252,0
+DAL.US,D,19950320,000000,4319.06,4460.58,4298.83,4460.58,260480,0
+DAL.US,D,19950321,000000,4460.58,4508.81,4451.25,4488.58,445911,0
+DAL.US,D,19950322,000000,4479.25,4479.25,4441.91,4460.58,194769,0
+DAL.US,D,19950323,000000,4460.58,4460.58,4441.91,4451.25,141324,0
+DAL.US,D,19950324,000000,4441.91,4469.91,4413.94,4423.24,107403,0
+DAL.US,D,19950327,000000,4413.94,4678.33,4413.94,4678.33,618233,0
+DAL.US,D,19950328,000000,4659.68,4735.89,4659.68,4707.89,580091,0
+DAL.US,D,19950329,000000,4707.89,4707.89,4659.68,4659.68,260142,0
+DAL.US,D,19950330,000000,4669,4858.76,4659.68,4858.76,410864,0
+DAL.US,D,19950331,000000,4821.43,4821.43,4754.52,4763.89,393254,0
+DAL.US,D,19950403,000000,4707.89,4754.52,4698.56,4707.89,211423,0
+DAL.US,D,19950404,000000,4717.22,4868.07,4717.22,4830.75,503015,0
+DAL.US,D,19950405,000000,4840.08,4849.41,4707.89,4707.89,209286,0
+DAL.US,D,19950406,000000,4717.22,4793.44,4717.22,4793.44,243491,0
+DAL.US,D,19950407,000000,4802.72,4906.94,4793.44,4868.07,589882,0
+DAL.US,D,19950410,000000,4868.07,4916.3,4812.1,4821.43,539189,0
+DAL.US,D,19950411,000000,4840.08,4840.08,4793.44,4793.44,405348,0
+DAL.US,D,19950412,000000,4793.44,4897.65,4793.44,4897.65,606084,0
+DAL.US,D,19950413,000000,4888.29,4953.61,4858.76,4897.65,384306,0
+DAL.US,D,19950417,000000,4906.94,4906.94,4707.89,4707.89,216937,0
+DAL.US,D,19950418,000000,4717.22,4735.89,4613.01,4613.01,318372,0
+DAL.US,D,19950419,000000,4622.33,4669,4518.15,4518.15,535699,0
+DAL.US,D,19950420,000000,4536.82,4583.48,4479.25,4479.25,327714,0
+DAL.US,D,19950421,000000,4460.58,4508.81,4423.24,4460.58,480678,0
+DAL.US,D,19950424,000000,4488.58,4536.82,4469.91,4518.15,363773,0
+DAL.US,D,19950425,000000,4574.13,4669,4574.13,4650.34,651878,0
+DAL.US,D,19950426,000000,4745.23,4784.11,4698.56,4707.89,452154,0
+DAL.US,D,19950427,000000,4650.34,4916.3,4622.33,4906.94,1065832,0
+DAL.US,D,19950428,000000,4934.94,4973.84,4906.94,4962.96,553258,0
+DAL.US,D,19950501,000000,4962.96,4983.17,4934.94,4934.94,462958,0
+DAL.US,D,19950502,000000,4934.94,4934.94,4802.72,4821.43,493789,0
+DAL.US,D,19950503,000000,4840.08,4944.29,4840.08,4888.29,476684,0
+DAL.US,D,19950504,000000,4900.76,4930.28,4872.77,4891.41,256825,0
+DAL.US,D,19950505,000000,4900.76,4900.76,4673.68,4787.22,341157,0
+DAL.US,D,19950508,000000,4796.52,4844.76,4787.22,4844.76,278148,0
+DAL.US,D,19950509,000000,4833.87,4854.09,4768.54,4777.87,195836,0
+DAL.US,D,19950510,000000,4777.87,4777.87,4720.34,4748.31,231958,0
+DAL.US,D,19950511,000000,4748.31,4833.87,4739,4833.87,214065,0
+DAL.US,D,19950512,000000,4844.76,4958.31,4833.87,4948.96,559556,0
+DAL.US,D,19950515,000000,4995.6,5004.97,4958.31,4995.6,366362,0
+DAL.US,D,19950516,000000,4995.6,5071.84,4995.6,5034.51,288048,0
+DAL.US,D,19950517,000000,5034.51,5071.84,4844.76,4844.76,454237,0
+DAL.US,D,19950518,000000,4844.76,4910.07,4805.88,4863.39,315839,0
+DAL.US,D,19950519,000000,4824.52,4863.39,4777.87,4787.22,296036,0
+DAL.US,D,19950522,000000,4796.52,4900.76,4796.52,4900.76,171369,0
+DAL.US,D,19950523,000000,4891.41,4995.6,4891.41,4976.97,224588,0
+DAL.US,D,19950524,000000,4995.6,5034.51,4900.76,4910.07,172939,0
+DAL.US,D,19950525,000000,4900.76,4910.07,4824.52,4844.76,142110,0
+DAL.US,D,19950526,000000,4824.52,4844.76,4777.87,4796.52,100533,0
+DAL.US,D,19950530,000000,4805.88,4854.09,4805.88,4854.09,152688,0
+DAL.US,D,19950531,000000,4882.09,4948.96,4872.77,4948.96,182789,0
+DAL.US,D,19950601,000000,4939.63,5071.84,4939.63,5043.81,518032,0
+DAL.US,D,19950602,000000,5004.97,5053.13,4986.29,5004.97,493450,0
+DAL.US,D,19950605,000000,5014.27,5071.84,4995.6,5053.13,371310,0
+DAL.US,D,19950606,000000,5053.13,5062.5,5025.14,5053.13,138622,0
+DAL.US,D,19950607,000000,5148.03,5205.57,5129.39,5185.37,878548,0
+DAL.US,D,19950608,000000,5214.9,5214.9,5148.03,5166.7,388527,0
+DAL.US,D,19950609,000000,5138.71,5270.91,5138.71,5242.88,769458,0
+DAL.US,D,19950612,000000,5252.25,5300.5,5196.23,5300.5,446024,0
+DAL.US,D,19950613,000000,5395.31,5585.06,5365.78,5575.73,980151,0
+DAL.US,D,19950614,000000,5557.08,5594.41,5508.87,5585.06,607768,0
+DAL.US,D,19950615,000000,5566.4,5698.62,5536.87,5679.97,531821,0
+DAL.US,D,19950616,000000,5679.97,5679.97,5631.73,5651.96,269200,0
+DAL.US,D,19950619,000000,5651.96,5728.16,5603.73,5698.62,373731,0
+DAL.US,D,19950620,000000,5679.97,5698.62,5631.73,5689.28,431172,0
+DAL.US,D,19950621,000000,5689.28,5728.16,5661.3,5670.6,739867,0
+DAL.US,D,19950622,000000,5670.6,5707.92,5631.73,5651.96,589935,0
+DAL.US,D,19950623,000000,5631.73,5631.73,5546.19,5557.08,243825,0
+DAL.US,D,19950626,000000,5566.4,5566.4,5471.54,5471.54,244332,0
+DAL.US,D,19950627,000000,5480.86,5536.87,5442,5451.33,383521,0
+DAL.US,D,19950628,000000,5442,5557.08,5395.31,5527.53,326811,0
+DAL.US,D,19950629,000000,5518.16,5603.73,5518.16,5603.73,762369,0
+DAL.US,D,19950630,000000,5594.41,5622.39,5575.73,5603.73,276687,0
+DAL.US,D,19950703,000000,5613.08,5613.08,5594.41,5603.73,111226,0
+DAL.US,D,19950705,000000,5594.41,5698.62,5575.73,5689.28,267737,0
+DAL.US,D,19950706,000000,5689.28,5897.67,5689.28,5879,685070,0
+DAL.US,D,19950707,000000,5860.37,5936.57,5851.01,5936.57,312242,0
+DAL.US,D,19950710,000000,5936.57,6040.78,5917.9,6003.44,434660,0
+DAL.US,D,19950711,000000,5994.13,6003.44,5869.69,5936.57,439273,0
+DAL.US,D,19950712,000000,5945.91,5964.56,5888.35,5964.56,293898,0
+DAL.US,D,19950713,000000,5964.56,6068.75,5908.56,6031.46,688109,0
+DAL.US,D,19950714,000000,6003.44,6012.77,5936.57,5945.91,272465,0
+DAL.US,D,19950717,000000,5927.24,6003.44,5917.9,6003.44,300087,0
+DAL.US,D,19950718,000000,5983.23,5983.23,5945.91,5945.91,220705,0
+DAL.US,D,19950719,000000,5945.91,5973.89,5774.8,5851.01,470780,0
+DAL.US,D,19950720,000000,5851.01,5908.56,5823.01,5841.7,387400,0
+DAL.US,D,19950721,000000,5841.7,5908.56,5841.7,5897.67,421609,0
+DAL.US,D,19950724,000000,5897.67,5908.56,5841.7,5841.7,137609,0
+DAL.US,D,19950725,000000,5851.01,6040.78,5851.01,6031.46,771259,0
+DAL.US,D,19950726,000000,6012.77,6040.78,5964.56,6031.46,291533,0
+DAL.US,D,19950727,000000,6154.32,6174.52,6031.46,6116.99,870105,0
+DAL.US,D,19950728,000000,6116.99,6154.32,5945.91,5964.56,382002,0
+DAL.US,D,19950731,000000,5973.89,6022.11,5908.56,6022.11,396347,0
+DAL.US,D,19950801,000000,6012.77,6050.07,5983.23,5994.13,236290,0
+DAL.US,D,19950802,000000,5983.23,5994.13,5651.96,5651.96,706619,0
+DAL.US,D,19950803,000000,5631.73,5774.8,5631.73,5737.49,482143,0
+DAL.US,D,19950804,000000,5756.18,5823.01,5689.28,5774.8,281918,0
+DAL.US,D,19950807,000000,5765.5,5823.01,5728.16,5765.5,378343,0
+DAL.US,D,19950808,000000,5749.92,5768.6,5655.06,5693.95,492830,0
+DAL.US,D,19950809,000000,5683.05,5693.95,5645.74,5664.41,295191,0
+DAL.US,D,19950810,000000,5693.95,5693.95,5636.4,5636.4,219017,0
+DAL.US,D,19950811,000000,5673.74,5673.74,5588.17,5597.52,120058,0
+DAL.US,D,19950814,000000,5608.4,5693.95,5608.4,5683.05,217951,0
+DAL.US,D,19950815,000000,5693.95,5721.94,5655.06,5664.41,175923,0
+DAL.US,D,19950816,000000,5673.74,5721.94,5664.41,5721.94,217385,0
+DAL.US,D,19950817,000000,5721.94,5883.7,5721.94,5865.04,556407,0
+DAL.US,D,19950818,000000,5883.7,5883.7,5788.79,5826.14,233029,0
+DAL.US,D,19950821,000000,5826.14,5911.69,5826.14,5893.01,252043,0
+DAL.US,D,19950822,000000,5854.15,5939.66,5854.15,5930.34,249961,0
+DAL.US,D,19950823,000000,5911.69,5969.23,5826.14,5854.15,430888,0
+DAL.US,D,19950824,000000,5865.04,5893.01,5854.15,5874.37,261212,0
+DAL.US,D,19950825,000000,5865.04,5893.01,5854.15,5893.01,153417,0
+DAL.US,D,19950828,000000,5893.01,5893.01,5844.8,5865.04,87765,0
+DAL.US,D,19950829,000000,5854.15,5874.37,5759.28,5798.15,238876,0
+DAL.US,D,19950830,000000,5798.15,5798.15,5655.06,5655.06,250803,0
+DAL.US,D,19950831,000000,5655.06,5712.59,5645.74,5655.06,522089,0
+DAL.US,D,19950901,000000,5673.74,5693.95,5617.74,5655.06,252887,0
+DAL.US,D,19950905,000000,5703.29,5865.04,5703.29,5835.47,403886,0
+DAL.US,D,19950906,000000,5844.8,5911.69,5844.8,5902.33,353927,0
+DAL.US,D,19950907,000000,5911.69,5930.34,5874.37,5893.01,210300,0
+DAL.US,D,19950908,000000,5902.33,5987.89,5883.7,5930.34,282703,0
+DAL.US,D,19950911,000000,5921.03,5921.03,5749.92,5779.47,423517,0
+DAL.US,D,19950912,000000,5779.47,5779.47,5721.94,5731.26,465264,0
+DAL.US,D,19950913,000000,5712.59,5807.48,5712.59,5768.6,436625,0
+DAL.US,D,19950914,000000,5779.47,5807.48,5740.6,5740.6,162530,0
+DAL.US,D,19950915,000000,5768.6,5788.79,5683.05,5712.59,384421,0
+DAL.US,D,19950918,000000,5703.29,5703.29,5560.18,5569.54,520171,0
+DAL.US,D,19950919,000000,5560.18,5560.18,5370.42,5426.43,1032978,0
+DAL.US,D,19950920,000000,5437.31,5456,5246.02,5266.24,754494,0
+DAL.US,D,19950921,000000,5312.9,5312.9,5190.03,5236.69,642648,0
+DAL.US,D,19950922,000000,5199.35,5199.35,5113.79,5141.81,985941,0
+DAL.US,D,19950925,000000,5151.18,5151.18,5104.47,5104.47,342393,0
+DAL.US,D,19950926,000000,5113.79,5141.81,4980.07,5037.6,860208,0
+DAL.US,D,19950927,000000,5009.61,5104.47,4903.85,5095.13,1712141,0
+DAL.US,D,19950928,000000,5132.48,5246.02,5065.58,5208.69,1468931,0
+DAL.US,D,19950929,000000,5275.6,5331.55,5236.69,5266.24,809178,0
+DAL.US,D,19951002,000000,5312.9,5351.76,5275.6,5294.22,516799,0
+DAL.US,D,19951003,000000,5275.6,5294.22,5218.02,5218.02,531144,0
+DAL.US,D,19951004,000000,5199.35,5275.6,5199.35,5236.69,187396,0
+DAL.US,D,19951005,000000,5236.69,5322.23,5236.69,5303.59,347067,0
+DAL.US,D,19951006,000000,5303.59,5370.42,5303.59,5351.76,299918,0
+DAL.US,D,19951009,000000,5331.55,5340.91,5141.81,5151.18,236010,0
+DAL.US,D,19951010,000000,5018.94,5084.25,4998.72,5065.58,749768,0
+DAL.US,D,19951011,000000,5095.13,5190.03,5084.25,5151.18,299357,0
+DAL.US,D,19951012,000000,5180.67,5227.33,5180.67,5199.35,257107,0
+DAL.US,D,19951013,000000,5322.23,5322.23,5227.33,5246.02,165514,0
+DAL.US,D,19951016,000000,5255.34,5255.34,5190.03,5190.03,82366,0
+DAL.US,D,19951017,000000,5169.83,5180.67,5137.14,5160.48,189371,0
+DAL.US,D,19951018,000000,5190.03,5227.33,5056.25,5132.48,332491,0
+DAL.US,D,19951019,000000,5180.67,5208.69,5037.6,5065.58,505155,0
+DAL.US,D,19951020,000000,5065.58,5113.79,4970.74,4998.72,304981,0
+DAL.US,D,19951023,000000,4980.07,4998.72,4894.52,4942.73,532156,0
+DAL.US,D,19951024,000000,4980.07,5046.93,4903.85,4933.4,479892,0
+DAL.US,D,19951025,000000,4980.07,5046.93,4980.07,5018.94,516126,0
+DAL.US,D,19951026,000000,4961.42,5009.61,4857.19,4866.5,422002,0
+DAL.US,D,19951027,000000,4847.87,4933.4,4827.65,4924.08,425599,0
+DAL.US,D,19951030,000000,4970.74,5009.61,4970.74,4970.74,259071,0
+DAL.US,D,19951031,000000,4998.72,5056.25,4989.4,4989.4,613003,0
+DAL.US,D,19951101,000000,4998.72,5009.61,4961.42,4989.4,218566,0
+DAL.US,D,19951102,000000,5009.61,5199.35,4998.72,5190.03,442704,0
+DAL.US,D,19951103,000000,5199.35,5294.22,5190.03,5284.89,413733,0
+DAL.US,D,19951106,000000,5294.22,5361.09,5294.22,5331.55,446532,0
+DAL.US,D,19951107,000000,5336.22,5354.85,5260.02,5288.01,170747,0
+DAL.US,D,19951108,000000,5288.01,5288.01,5230.47,5250.68,204670,0
+DAL.US,D,19951109,000000,5317.56,5373.52,5288.01,5364.23,308923,0
+DAL.US,D,19951110,000000,5354.85,5440.43,5326.87,5412.42,206243,0
+DAL.US,D,19951113,000000,5403.1,5412.42,5297.35,5317.56,413733,0
+DAL.US,D,19951114,000000,5317.56,5392.21,5221.11,5250.68,246192,0
+DAL.US,D,19951115,000000,5250.68,5278.69,5165.15,5211.81,285742,0
+DAL.US,D,19951116,000000,5230.47,5297.35,5230.47,5269.36,185878,0
+DAL.US,D,19951117,000000,5269.36,5345.54,5230.47,5345.54,317248,0
+DAL.US,D,19951120,000000,5345.54,5392.21,5326.87,5373.52,242309,0
+DAL.US,D,19951121,000000,5373.52,5477.75,5373.52,5459.09,291200,0
+DAL.US,D,19951122,000000,5544.63,5620.84,5516.64,5611.52,520733,0
+DAL.US,D,19951124,000000,5630.2,5659.74,5611.52,5639.5,127035,0
+DAL.US,D,19951127,000000,5630.2,5687.71,5630.2,5678.38,480793,0
+DAL.US,D,19951128,000000,5659.74,5821.47,5659.74,5821.47,826900,0
+DAL.US,D,19951129,000000,5821.47,5821.47,5735.95,5801.24,363773,0
+DAL.US,D,19951130,000000,5821.47,5953.66,5791.9,5907.03,590328,0
+DAL.US,D,19951201,000000,5925.67,5944.34,5868.12,5907.03,153646,0
+DAL.US,D,19951204,000000,5916.35,6078.09,5897.67,6059.43,577728,0
+DAL.US,D,19951205,000000,6029.87,6039.23,5963,6020.57,447374,0
+DAL.US,D,19951206,000000,6001.89,6029.87,5916.35,6011.24,454405,0
+DAL.US,D,19951207,000000,5992.57,5992.57,5821.47,5821.47,411368,0
+DAL.US,D,19951208,000000,5821.47,5830.82,5706.37,5754.57,366979,0
+DAL.US,D,19951211,000000,5735.95,5858.83,5697.06,5858.83,360006,0
+DAL.US,D,19951212,000000,5849.47,5886.83,5754.57,5782.58,379128,0
+DAL.US,D,19951213,000000,5801.24,5868.12,5773.25,5830.82,234490,0
+DAL.US,D,19951214,000000,5821.47,5830.82,5745.26,5782.58,154937,0
+DAL.US,D,19951215,000000,5801.24,5801.24,5715.72,5745.26,405630,0
+DAL.US,D,19951218,000000,5745.26,5745.26,5659.74,5725.07,433705,0
+DAL.US,D,19951219,000000,5706.37,5754.57,5669.03,5715.72,318259,0
+DAL.US,D,19951220,000000,5840.12,5953.66,5821.47,5858.83,365969,0
+DAL.US,D,19951221,000000,5877.48,5886.83,5574.19,5678.38,693281,0
+DAL.US,D,19951222,000000,5715.72,5735.95,5611.52,5611.52,152177,0
+DAL.US,D,19951226,000000,5611.52,5611.52,5564.86,5574.19,101212,0
+DAL.US,D,19951227,000000,5592.85,5611.52,5535.29,5535.29,108862,0
+DAL.US,D,19951228,000000,5488.65,5507.31,5459.09,5488.65,325795,0
+DAL.US,D,19951229,000000,5525.96,5620.84,5525.96,5602.18,157132,0
+DAL.US,D,19960102,000000,5650.38,5801.24,5650.38,5773.25,269932,0
+DAL.US,D,19960103,000000,5773.25,6020.57,5773.25,5983.23,650362,0
+DAL.US,D,19960104,000000,5992.57,6039.23,5944.34,5963,436911,0
+DAL.US,D,19960105,000000,5935.01,6011.24,5897.67,5907.03,353308,0
+DAL.US,D,19960108,000000,5782.58,5801.24,5725.07,5745.26,210973,0
+DAL.US,D,19960109,000000,5725.07,5735.95,5477.75,5477.75,663242,0
+DAL.US,D,19960110,000000,5354.85,5431.1,5288.01,5297.35,631567,0
+DAL.US,D,19960111,000000,5382.87,5392.21,5317.56,5336.22,310554,0
+DAL.US,D,19960112,000000,5382.87,5421.8,5336.22,5364.23,274830,0
+DAL.US,D,19960115,000000,5354.85,5403.1,5269.36,5269.36,251760,0
+DAL.US,D,19960116,000000,5317.56,5336.22,5297.35,5317.56,331255,0
+DAL.US,D,19960117,000000,5317.56,5459.09,5306.67,5392.21,283938,0
+DAL.US,D,19960118,000000,5354.85,5354.85,5288.01,5306.67,523493,0
+DAL.US,D,19960119,000000,5326.87,5477.75,5326.87,5468.44,286135,0
+DAL.US,D,19960122,000000,5525.96,5639.5,5516.64,5630.2,373563,0
+DAL.US,D,19960123,000000,5630.2,5650.38,5583.52,5620.84,289229,0
+DAL.US,D,19960124,000000,5639.5,5715.72,5639.5,5706.37,249734,0
+DAL.US,D,19960125,000000,5715.72,5754.57,5403.1,5403.1,550608,0
+DAL.US,D,19960126,000000,5250.68,5278.69,5193.13,5221.11,1578695,0
+DAL.US,D,19960129,000000,5230.47,5230.47,5116.94,5135.59,626503,0
+DAL.US,D,19960130,000000,5144.92,5144.92,5088.95,5126.26,697277,0
+DAL.US,D,19960131,000000,5135.59,5269.36,5126.26,5202.45,835904,0
+DAL.US,D,19960201,000000,5211.81,5392.21,5211.81,5326.87,671344,0
+DAL.US,D,19960202,000000,5326.87,5459.09,5326.87,5403.1,270831,0
+DAL.US,D,19960205,000000,5392.21,5403.1,5326.87,5345.54,334013,0
+DAL.US,D,19960206,000000,5320.68,5558.61,5302.03,5473.11,672580,0
+DAL.US,D,19960207,000000,5445.09,5463.77,5362.68,5454.45,464814,0
+DAL.US,D,19960208,000000,5454.45,5558.61,5454.45,5549.28,400567,0
+DAL.US,D,19960209,000000,5577.3,5586.61,5463.77,5473.11,698010,0
+DAL.US,D,19960212,000000,5445.09,5530.65,5445.09,5473.11,296711,0
+DAL.US,D,19960213,000000,5616.17,5777.92,5586.61,5711.05,780261,0
+DAL.US,D,19960214,000000,5739.06,5844.8,5720.38,5720.38,522818,0
+DAL.US,D,19960215,000000,5729.71,5805.91,5653.5,5662.86,444674,0
+DAL.US,D,19960216,000000,5634.86,5644.18,5577.3,5634.86,393647,0
+DAL.US,D,19960220,000000,5606.85,5692.4,5595.97,5606.85,173784,0
+DAL.US,D,19960221,000000,5692.4,5833.92,5681.53,5824.61,632354,0
+DAL.US,D,19960222,000000,5910.1,6129.45,5900.79,5995.69,1385163,0
+DAL.US,D,19960223,000000,6168.33,6168.33,6043.87,6101.44,719500,0
+DAL.US,D,19960226,000000,5986.34,6034.59,5882.13,5930.34,572215,0
+DAL.US,D,19960227,000000,5910.1,5986.34,5815.25,5833.92,313533,0
+DAL.US,D,19960228,000000,5863.47,5900.79,5787.25,5796.59,510048,0
+DAL.US,D,19960229,000000,5748.38,5967.68,5748.38,5939.66,533058,0
+DAL.US,D,19960301,000000,5939.66,6025.22,5910.1,6015.88,429034,0
+DAL.US,D,19960304,000000,6015.88,6062.56,5977.02,5995.69,334969,0
+DAL.US,D,19960305,000000,5977.02,6006.58,5900.79,5977.02,327598,0
+DAL.US,D,19960306,000000,5977.02,5986.34,5824.61,5824.61,270098,0
+DAL.US,D,19960307,000000,5787.25,5796.59,5681.53,5711.05,686362,0
+DAL.US,D,19960308,000000,5634.86,5768.6,5595.97,5625.5,296262,0
+DAL.US,D,19960311,000000,5672.16,5805.91,5662.86,5805.91,456208,0
+DAL.US,D,19960312,000000,5824.61,5891.48,5748.38,5824.61,359890,0
+DAL.US,D,19960313,000000,5900.79,6015.88,5863.47,5939.66,353138,0
+DAL.US,D,19960314,000000,5958.34,6157.42,5949.03,6101.44,940709,0
+DAL.US,D,19960315,000000,6101.44,6101.44,5977.02,6015.88,619247,0
+DAL.US,D,19960318,000000,6092.07,6138.74,6053.22,6082.76,341215,0
+DAL.US,D,19960319,000000,6281.84,6281.84,6186.98,6244.52,677306,0
+DAL.US,D,19960320,000000,6233.65,6233.65,6092.07,6129.45,426780,0
+DAL.US,D,19960321,000000,6129.45,6168.33,6015.88,6071.86,160055,0
+DAL.US,D,19960322,000000,6129.45,6157.42,6062.56,6101.44,298342,0
+DAL.US,D,19960325,000000,6168.33,6205.62,6062.56,6082.76,313365,0
+DAL.US,D,19960326,000000,6071.86,6071.86,5958.34,5967.68,471790,0
+DAL.US,D,19960327,000000,5949.03,6006.58,5900.79,5900.79,350776,0
+DAL.US,D,19960328,000000,5900.79,6006.58,5900.79,5977.02,313365,0
+DAL.US,D,19960329,000000,5986.34,6015.88,5833.92,5854.15,326754,0
+DAL.US,D,19960401,000000,5882.13,5919.44,5863.47,5882.13,249060,0
+DAL.US,D,19960402,000000,5900.79,5939.66,5891.48,5910.1,125124,0
+DAL.US,D,19960403,000000,5872.82,6025.22,5872.82,5986.34,235332,0
+DAL.US,D,19960404,000000,6071.86,6244.52,6062.56,6205.62,796574,0
+DAL.US,D,19960408,000000,6110.75,6129.45,6062.56,6101.44,547179,0
+DAL.US,D,19960409,000000,6148.08,6177.64,6101.44,6129.45,665828,0
+DAL.US,D,19960410,000000,6101.44,6244.52,6101.44,6157.42,645691,0
+DAL.US,D,19960411,000000,6148.08,6148.08,5958.34,5986.34,429652,0
+DAL.US,D,19960412,000000,5986.34,5986.34,5900.79,5930.34,338734,0
+DAL.US,D,19960415,000000,5949.03,6092.07,5949.03,6092.07,398260,0
+DAL.US,D,19960416,000000,6071.86,6224.3,6053.22,6205.62,517135,0
+DAL.US,D,19960417,000000,6281.84,6330.06,6186.98,6224.3,416770,0
+DAL.US,D,19960418,000000,6233.65,6281.84,6148.08,6157.42,201691,0
+DAL.US,D,19960419,000000,6168.33,6253.85,6043.87,6233.65,463915,0
+DAL.US,D,19960422,000000,6253.85,6348.74,6244.52,6300.49,494911,0
+DAL.US,D,19960423,000000,6291.18,6291.18,6177.64,6233.65,544421,0
+DAL.US,D,19960424,000000,6233.65,6233.65,6120.11,6129.45,330693,0
+DAL.US,D,19960425,000000,6101.44,6120.11,5958.34,6053.22,545604,0
+DAL.US,D,19960426,000000,6092.07,6129.45,6071.86,6082.76,388303,0
+DAL.US,D,19960429,000000,6092.07,6120.11,6015.88,6071.86,222279,0
+DAL.US,D,19960430,000000,6071.86,6129.45,6062.56,6120.11,290242,0
+DAL.US,D,19960501,000000,6138.74,6186.98,6082.76,6186.98,257556,0
+DAL.US,D,19960502,000000,6168.33,6244.52,6138.74,6186.98,310832,0
+DAL.US,D,19960503,000000,6186.98,6244.52,6129.45,6138.74,235501,0
+DAL.US,D,19960506,000000,6205.62,6233.65,6082.76,6092.07,260029,0
+DAL.US,D,19960507,000000,6134.07,6134.07,6028.3,6046.97,382056,0
+DAL.US,D,19960508,000000,6046.97,6046.97,5914.8,6018.99,611257,0
+DAL.US,D,19960509,000000,5970.79,6085.9,5970.79,6046.97,286358,0
+DAL.US,D,19960510,000000,6134.07,6143.43,6057.88,6113.88,220089,0
+DAL.US,D,19960513,000000,6210.3,6400.06,6180.74,6372.06,838376,0
+DAL.US,D,19960514,000000,6342.5,6362.71,6238.3,6323.83,424532,0
+DAL.US,D,19960515,000000,6323.83,6466.94,6314.5,6428.04,2131890,0
+DAL.US,D,19960516,000000,6428.04,6466.94,6372.06,6438.94,619811,0
+DAL.US,D,19960517,000000,6466.94,6504.26,6428.04,6457.61,318934,0
+DAL.US,D,19960520,000000,6485.61,6533.8,6471.6,6476.26,498678,0
+DAL.US,D,19960521,000000,6515.13,6533.8,6457.61,6466.94,411819,0
+DAL.US,D,19960522,000000,6494.9,6552.46,6485.61,6552.46,712634,0
+DAL.US,D,19960523,000000,6552.46,6628.66,6533.8,6543.13,632637,0
+DAL.US,D,19960524,000000,6552.46,6571.12,6466.94,6485.61,250749,0
+DAL.US,D,19960528,000000,6448.25,6494.9,6400.06,6428.04,415251,0
+DAL.US,D,19960529,000000,6428.04,6457.61,6362.71,6428.04,530638,0
+DAL.US,D,19960530,000000,6409.39,6418.71,6342.5,6372.06,341721,0
+DAL.US,D,19960531,000000,6372.06,6372.06,6295.83,6314.5,732778,0
+DAL.US,D,19960603,000000,6314.5,6351.84,6286.5,6295.83,192349,0
+DAL.US,D,19960604,000000,6305.17,6342.5,6286.5,6295.83,351679,0
+DAL.US,D,19960605,000000,6286.5,6323.83,6266.28,6286.5,445183,0
+DAL.US,D,19960606,000000,6323.83,6466.94,6305.17,6428.04,1059081,0
+DAL.US,D,19960607,000000,6342.5,6390.71,6305.17,6333.18,362761,0
+DAL.US,D,19960610,000000,6333.18,6333.18,6256.96,6266.28,397137,0
+DAL.US,D,19960611,000000,6286.5,6342.5,6199.41,6219.64,710836,0
+DAL.US,D,19960612,000000,6228.96,6256.96,6190.1,6238.3,424364,0
+DAL.US,D,19960613,000000,6238.3,6238.3,6113.88,6180.74,423012,0
+DAL.US,D,19960614,000000,6190.1,6190.1,6123.21,6134.07,328441,0
+DAL.US,D,19960617,000000,6162.08,6162.08,6095.21,6113.88,230100,0
+DAL.US,D,19960618,000000,6266.28,6381.38,6266.28,6372.06,1331265,0
+DAL.US,D,19960619,000000,6372.06,6428.04,6333.18,6409.39,810587,0
+DAL.US,D,19960620,000000,6409.39,6428.04,6295.83,6333.18,374854,0
+DAL.US,D,19960621,000000,6342.5,6381.38,6333.18,6381.38,333171,0
+DAL.US,D,19960624,000000,6381.38,6428.04,6295.83,6305.17,413448,0
+DAL.US,D,19960625,000000,6305.17,6381.38,6286.5,6295.83,267064,0
+DAL.US,D,19960626,000000,6275.61,6286.5,6152.74,6171.42,283265,0
+DAL.US,D,19960627,000000,6134.07,6190.1,6076.54,6180.74,416770,0
+DAL.US,D,19960628,000000,6180.74,6342.5,6180.74,6323.83,274206,0
+DAL.US,D,19960701,000000,6314.5,6314.5,6266.28,6314.5,168667,0
+DAL.US,D,19960702,000000,6295.83,6333.18,6247.64,6286.5,233985,0
+DAL.US,D,19960703,000000,6286.5,6305.17,6180.74,6180.74,237751,0
+DAL.US,D,19960705,000000,6134.07,6134.07,6057.88,6057.88,204728,0
+DAL.US,D,19960708,000000,5981.67,6046.97,5857.23,5866.58,491652,0
+DAL.US,D,19960709,000000,5875.93,5991,5875.93,5885.23,470329,0
+DAL.US,D,19960710,000000,5961.44,5970.79,5781.03,5838.57,467684,0
+DAL.US,D,19960711,000000,5847.89,5866.58,5753.06,5838.57,875846,0
+DAL.US,D,19960712,000000,5847.89,5991,5829.25,5981.67,539639,0
+DAL.US,D,19960715,000000,5942.78,6018.99,5600.63,5714.16,756518,0
+DAL.US,D,19960716,000000,5732.81,5732.81,5418.65,5609.96,681300,0
+DAL.US,D,19960717,000000,5656.61,5771.7,5647.28,5743.73,500146,0
+DAL.US,D,19960718,000000,5714.16,5723.51,5561.73,5704.84,661274,0
+DAL.US,D,19960719,000000,5656.61,5732.81,5448.21,5543.1,647996,0
+DAL.US,D,19960722,000000,5295.8,5381.34,5190.03,5351.76,1053120,0
+DAL.US,D,19960723,000000,5409.32,5485.52,5342.46,5342.46,761187,0
+DAL.US,D,19960724,000000,5275.6,5305.13,5210.23,5238.23,547349,0
+DAL.US,D,19960725,000000,5256.89,5333.1,5171.37,5180.67,371200,0
+DAL.US,D,19960726,000000,5219.6,5286.45,5199.35,5247.55,267962,0
+DAL.US,D,19960729,000000,5247.55,5256.89,5104.47,5104.47,445854,0
+DAL.US,D,19960730,000000,5143.36,5180.67,5085.83,5180.67,397078,0
+DAL.US,D,19960731,000000,5162.03,5351.76,5143.36,5323.79,491819,0
+DAL.US,D,19960801,000000,5256.89,5362.68,5199.35,5305.13,327147,0
+DAL.US,D,19960802,000000,5381.34,5504.19,5362.68,5418.65,451709,0
+DAL.US,D,19960805,000000,5428,5580.39,5428,5580.39,233533,0
+DAL.US,D,19960806,000000,5580.39,5580.39,5418.65,5457.53,248387,0
+DAL.US,D,19960807,000000,5524.41,5552.39,5428,5494.88,416770,0
+DAL.US,D,19960808,000000,5533.77,5609.96,5494.88,5580.39,283713,0
+DAL.US,D,19960809,000000,5580.39,5600.63,5485.52,5504.19,366755,0
+DAL.US,D,19960812,000000,5479.3,5518.16,5460.65,5508.87,206640,0
+DAL.US,D,19960813,000000,5469.97,5499.54,5317.56,5317.56,355725,0
+DAL.US,D,19960814,000000,5317.56,5384.45,5317.56,5347.1,351454,0
+DAL.US,D,19960815,000000,5356.43,5356.43,5261.58,5261.58,203938,0
+DAL.US,D,19960816,000000,5261.58,5347.1,5261.58,5280.24,280849,0
+DAL.US,D,19960819,000000,5298.92,5356.43,5213.35,5241.36,497951,0
+DAL.US,D,19960820,000000,5261.58,5317.56,5222.69,5317.56,331367,0
+DAL.US,D,19960821,000000,5356.43,5384.45,5337.79,5365.78,236404,0
+DAL.US,D,19960822,000000,5384.45,5442,5384.45,5423.32,277078,0
+DAL.US,D,19960823,000000,5490.19,5490.19,5413.99,5413.99,229927,0
+DAL.US,D,19960826,000000,5413.99,5479.3,5393.79,5469.97,197469,0
+DAL.US,D,19960827,000000,5508.87,5536.87,5479.3,5490.19,223743,0
+DAL.US,D,19960828,000000,5518.16,5585.06,5518.16,5536.87,272126,0
+DAL.US,D,19960829,000000,5546.19,5546.19,5499.54,5499.54,150269,0
+DAL.US,D,19960830,000000,5518.16,5518.16,5393.79,5403.1,428754,0
+DAL.US,D,19960903,000000,5365.78,5365.78,5155.82,5250.68,815704,0
+DAL.US,D,19960904,000000,5261.58,5261.58,5222.69,5250.68,515842,0
+DAL.US,D,19960905,000000,5232.03,5241.36,5088.95,5098.25,632354,0
+DAL.US,D,19960906,000000,5137.14,5280.24,5127.8,5194.7,591399,0
+DAL.US,D,19960909,000000,5222.69,5280.24,5194.7,5213.35,445235,0
+DAL.US,D,19960910,000000,5222.69,5365.78,5222.69,5326.87,356572,0
+DAL.US,D,19960911,000000,5289.55,5289.55,5137.14,5213.35,641919,0
+DAL.US,D,19960912,000000,5222.69,5289.55,5213.35,5261.58,309202,0
+DAL.US,D,19960913,000000,5280.24,5337.79,5213.35,5261.58,726248,0
+DAL.US,D,19960916,000000,5326.87,5375.1,5298.92,5326.87,374349,0
+DAL.US,D,19960917,000000,5365.78,5375.1,5250.68,5280.24,313365,0
+DAL.US,D,19960918,000000,5261.58,5337.79,5213.35,5250.68,462847,0
+DAL.US,D,19960919,000000,5308.23,5393.79,5250.68,5365.78,348021,0
+DAL.US,D,19960920,000000,5413.99,5536.87,5403.1,5536.87,422056,0
+DAL.US,D,19960923,000000,5508.87,5508.87,5432.66,5469.97,157415,0
+DAL.US,D,19960924,000000,5469.97,5490.19,5413.99,5423.32,288158,0
+DAL.US,D,19960925,000000,5451.33,5479.3,5423.32,5451.33,291085,0
+DAL.US,D,19960926,000000,5460.65,5460.65,5356.43,5375.1,517193,0
+DAL.US,D,19960927,000000,5356.43,5432.66,5356.43,5413.99,354040,0
+DAL.US,D,19960930,000000,5403.1,5518.16,5403.1,5490.19,247823,0
+DAL.US,D,19961001,000000,5499.54,5546.19,5479.3,5518.16,325795,0
+DAL.US,D,19961002,000000,5536.87,5546.19,5413.99,5423.32,220705,0
+DAL.US,D,19961003,000000,5423.32,5451.33,5393.79,5432.66,389426,0
+DAL.US,D,19961004,000000,5432.66,5527.53,5365.78,5451.33,534575,0
+DAL.US,D,19961007,000000,5413.99,5432.66,5356.43,5356.43,226274,0
+DAL.US,D,19961008,000000,5365.78,5375.1,5289.55,5308.23,408552,0
+DAL.US,D,19961009,000000,5356.43,5365.78,5222.69,5241.36,341268,0
+DAL.US,D,19961010,000000,5280.24,5413.99,5250.68,5317.56,532102,0
+DAL.US,D,19961011,000000,5347.1,5356.43,5280.24,5326.87,294069,0
+DAL.US,D,19961014,000000,5337.79,5337.79,5270.91,5270.91,201466,0
+DAL.US,D,19961015,000000,5298.92,5308.23,5250.68,5298.92,218286,0
+DAL.US,D,19961016,000000,5308.23,5308.23,5241.36,5270.91,182281,0
+DAL.US,D,19961017,000000,5308.23,5308.23,5222.69,5222.69,232859,0
+DAL.US,D,19961018,000000,5250.68,5261.58,5165.15,5165.15,228470,0
+DAL.US,D,19961021,000000,5204.02,5289.55,5204.02,5270.91,377950,0
+DAL.US,D,19961022,000000,5326.87,5375.1,5289.55,5289.55,244954,0
+DAL.US,D,19961023,000000,5289.55,5326.87,5232.03,5317.56,171930,0
+DAL.US,D,19961024,000000,5326.87,5413.99,5270.91,5289.55,283155,0
+DAL.US,D,19961025,000000,5298.92,5317.56,5261.58,5280.24,158257,0
+DAL.US,D,19961028,000000,5270.91,5337.79,5232.03,5232.03,457223,0
+DAL.US,D,19961029,000000,5241.36,5270.91,5241.36,5250.68,501383,0
+DAL.US,D,19961030,000000,5261.58,5298.92,5241.36,5241.36,209456,0
+DAL.US,D,19961031,000000,5241.36,5423.32,5241.36,5403.1,345714,0
+DAL.US,D,19961101,000000,5403.1,5469.97,5403.1,5451.33,491932,0
+DAL.US,D,19961104,000000,5432.66,5499.54,5432.66,5499.54,214857,0
+DAL.US,D,19961105,000000,5460.65,5527.53,5460.65,5518.16,183741,0
+DAL.US,D,19961106,000000,5532.2,5645.74,5532.2,5627.06,351619,0
+DAL.US,D,19961107,000000,5617.74,5712.59,5560.18,5703.29,324560,0
+DAL.US,D,19961108,000000,5684.64,5703.29,5578.84,5684.64,289456,0
+DAL.US,D,19961111,000000,5684.64,5751.46,5636.4,5751.46,180930,0
+DAL.US,D,19961112,000000,5751.46,5941.24,5751.46,5894.58,306841,0
+DAL.US,D,19961113,000000,5874.37,5941.24,5751.46,5770.17,623522,0
+DAL.US,D,19961114,000000,5751.46,5837.03,5742.19,5779.47,439103,0
+DAL.US,D,19961115,000000,5837.03,5837.03,5712.59,5712.59,251312,0
+DAL.US,D,19961118,000000,5779.47,5941.24,5760.82,5913.22,259243,0
+DAL.US,D,19961119,000000,5874.37,5922.57,5846.38,5865.04,378174,0
+DAL.US,D,19961120,000000,5865.04,5913.22,5837.03,5874.37,680908,0
+DAL.US,D,19961121,000000,5903.9,5903.9,5788.79,5798.15,212154,0
+DAL.US,D,19961122,000000,5798.15,5827.68,5760.82,5798.15,278202,0
+DAL.US,D,19961125,000000,5807.48,5913.22,5807.48,5846.38,337724,0
+DAL.US,D,19961126,000000,5865.04,5913.22,5742.19,5742.19,282253,0
+DAL.US,D,19961127,000000,5770.17,5779.47,5675.3,5684.64,197301,0
+DAL.US,D,19961129,000000,5684.64,5751.46,5684.64,5742.19,76963,0
+DAL.US,D,19961202,000000,5760.82,5760.82,5693.95,5703.29,108299,0
+DAL.US,D,19961203,000000,5693.95,5798.15,5693.95,5721.94,197247,0
+DAL.US,D,19961204,000000,5703.29,5798.15,5675.3,5760.82,357416,0
+DAL.US,D,19961205,000000,5751.46,5818.35,5742.19,5760.82,141661,0
+DAL.US,D,19961206,000000,5664.41,5664.41,5588.17,5664.41,359327,0
+DAL.US,D,19961209,000000,5664.41,5742.19,5664.41,5712.59,237470,0
+DAL.US,D,19961210,000000,5742.19,5903.9,5742.19,5818.35,260592,0
+DAL.US,D,19961211,000000,5770.17,5779.47,5703.29,5751.46,275557,0
+DAL.US,D,19961212,000000,5770.17,5788.79,5655.06,5693.95,234881,0
+DAL.US,D,19961213,000000,5684.64,5684.64,5599.06,5655.06,261551,0
+DAL.US,D,19961216,000000,5721.94,5779.47,5617.74,5627.06,219918,0
+DAL.US,D,19961217,000000,5569.54,5731.26,5569.54,5684.64,276741,0
+DAL.US,D,19961218,000000,5664.41,5684.64,5569.54,5588.17,202251,0
+DAL.US,D,19961219,000000,5578.84,5588.17,5502.65,5560.18,368950,0
+DAL.US,D,19961220,000000,5636.4,5636.4,5456,5465.32,418627,0
+DAL.US,D,19961223,000000,5465.32,5521.29,5359.54,5398.45,221606,0
+DAL.US,D,19961224,000000,5398.45,5445.09,5389.1,5445.09,134965,0
+DAL.US,D,19961226,000000,5456,5569.54,5456,5550.85,115557,0
+DAL.US,D,19961227,000000,5532.2,5599.06,5521.29,5532.2,149818,0
+DAL.US,D,19961230,000000,5532.2,5588.17,5465.32,5465.32,265883,0
+DAL.US,D,19961231,000000,5465.32,5502.65,5398.45,5407.77,230497,0
+DAL.US,D,19970102,000000,5426.43,5426.43,5283.35,5283.35,369064,0
+DAL.US,D,19970103,000000,5283.35,5359.54,5283.35,5331.55,495028,0
+DAL.US,D,19970106,000000,5340.91,5350.2,5302.03,5331.55,171534,0
+DAL.US,D,19970107,000000,5322.23,5560.18,5322.23,5502.65,485124,0
+DAL.US,D,19970108,000000,5512,5599.06,5483.97,5569.54,366701,0
+DAL.US,D,19970109,000000,5569.54,5569.54,5512,5512,294069,0
+DAL.US,D,19970110,000000,5483.97,5493.32,5417.09,5445.09,391565,0
+DAL.US,D,19970113,000000,5465.32,5465.32,5389.1,5398.45,410580,0
+DAL.US,D,19970114,000000,5435.75,5521.29,5417.09,5493.32,523773,0
+DAL.US,D,19970115,000000,5465.32,5807.48,5465.32,5742.19,692835,0
+DAL.US,D,19970116,000000,5751.46,6017.46,5751.46,5998.78,633649,0
+DAL.US,D,19970117,000000,5970.79,5998.78,5931.91,5989.47,370130,0
+DAL.US,D,19970120,000000,5980.13,6104.53,5941.24,6074.98,211423,0
+DAL.US,D,19970121,000000,6008.11,6312.95,5970.79,6284.95,525574,0
+DAL.US,D,19970122,000000,6284.95,6379.84,6236.75,6312.95,294238,0
+DAL.US,D,19970123,000000,6333.18,6476.26,6266.28,6284.95,405179,0
+DAL.US,D,19970124,000000,6284.95,6294.29,6190.1,6190.1,258796,0
+DAL.US,D,19970127,000000,6199.41,6227.4,6084.32,6123.21,533675,0
+DAL.US,D,19970128,000000,6132.53,6218.09,6065.68,6074.98,383407,0
+DAL.US,D,19970129,000000,6074.98,6104.53,5970.79,6026.78,147176,0
+DAL.US,D,19970130,000000,6093.62,6123.21,6065.68,6074.98,262788,0
+DAL.US,D,19970131,000000,6093.62,6165.2,6017.46,6026.78,151503,0
+DAL.US,D,19970203,000000,6084.32,6294.29,6065.68,6294.29,302001,0
+DAL.US,D,19970204,000000,6294.29,6294.29,6180.74,6190.1,202984,0
+DAL.US,D,19970205,000000,6208.76,6218.09,6017.46,6074.98,173279,0
+DAL.US,D,19970206,000000,6093.62,6236.75,6093.62,6190.1,326415,0
+DAL.US,D,19970207,000000,6218.09,6275.61,6180.74,6208.76,388248,0
+DAL.US,D,19970210,000000,6144.98,6202.51,6116.99,6126.3,235109,0
+DAL.US,D,19970211,000000,6126.3,6232.09,6079.65,6211.87,240453,0
+DAL.US,D,19970212,000000,6298.96,6432.71,6278.73,6384.5,317248,0
+DAL.US,D,19970213,000000,6432.71,6603.79,6412.51,6555.58,458175,0
+DAL.US,D,19970214,000000,6564.9,6564.9,6403.16,6479.39,409851,0
+DAL.US,D,19970218,000000,6375.15,6451.36,6345.6,6412.51,307293,0
+DAL.US,D,19970219,000000,6375.15,6403.16,6308.28,6317.62,259693,0
+DAL.US,D,19970220,000000,6326.97,6326.97,6202.51,6211.87,268302,0
+DAL.US,D,19970221,000000,6211.87,6269.39,6183.88,6250.75,308472,0
+DAL.US,D,19970224,000000,6278.73,6345.6,6278.73,6326.97,321917,0
+DAL.US,D,19970225,000000,6345.6,6345.6,6308.28,6336.29,273309,0
+DAL.US,D,19970226,000000,6326.97,6354.94,6202.51,6222.75,294406,0
+DAL.US,D,19970227,000000,6222.75,6232.09,6107.64,6107.64,305658,0
+DAL.US,D,19970228,000000,6068.75,6232.09,6040.78,6144.98,320061,0
+DAL.US,D,19970303,000000,6144.98,6308.28,6068.75,6278.73,306223,0
+DAL.US,D,19970304,000000,6375.15,6412.51,6336.29,6354.94,546840,0
+DAL.US,D,19970305,000000,6365.85,6442.04,6298.96,6412.51,407938,0
+DAL.US,D,19970306,000000,6470.01,6470.01,6384.5,6403.16,367656,0
+DAL.US,D,19970307,000000,6393.82,6470.01,6393.82,6421.81,534352,0
+DAL.US,D,19970310,000000,6421.81,6479.39,6393.82,6460.72,393028,0
+DAL.US,D,19970311,000000,6479.39,6575.8,6451.36,6546.25,1020881,0
+DAL.US,D,19970312,000000,6536.9,6631.76,6479.39,6594.47,384925,0
+DAL.US,D,19970313,000000,6536.9,6680.01,6518.26,6518.26,573792,0
+DAL.US,D,19970314,000000,6546.25,6564.9,6488.72,6555.58,256712,0
+DAL.US,D,19970317,000000,6451.36,6642.66,6451.36,6575.8,241801,0
+DAL.US,D,19970318,000000,6622.43,6698.67,6594.47,6698.67,557586,0
+DAL.US,D,19970319,000000,6603.79,6631.76,6393.82,6451.36,526701,0
+DAL.US,D,19970320,000000,6460.72,6622.43,6326.97,6442.04,545604,0
+DAL.US,D,19970321,000000,6518.26,6555.58,6336.29,6384.5,370750,0
+DAL.US,D,19970324,000000,6354.94,6375.15,6298.96,6345.6,273364,0
+DAL.US,D,19970325,000000,6345.6,6412.51,6326.97,6326.97,265601,0
+DAL.US,D,19970326,000000,6393.82,6564.9,6354.94,6536.9,475783,0
+DAL.US,D,19970327,000000,6555.58,6564.9,6442.04,6498.01,282311,0
+DAL.US,D,19970331,000000,6479.39,6508.9,6412.51,6421.81,500430,0
+DAL.US,D,19970401,000000,6421.81,6432.71,6365.85,6375.15,380878,0
+DAL.US,D,19970402,000000,6384.5,6508.9,6384.5,6488.72,455530,0
+DAL.US,D,19970403,000000,6488.72,6546.25,6442.04,6527.59,459920,0
+DAL.US,D,19970404,000000,6498.01,6861.98,6498.01,6841.74,781723,0
+DAL.US,D,19970407,000000,6984.82,6984.82,6889.99,6917.96,369680,0
+DAL.US,D,19970408,000000,6899.3,6917.96,6823.09,6889.99,325962,0
+DAL.US,D,19970409,000000,6899.3,6928.85,6852.63,6871.32,246811,0
+DAL.US,D,19970410,000000,6871.32,6871.32,6774.88,6785.74,280677,0
+DAL.US,D,19970411,000000,6774.88,6774.88,6622.43,6631.76,300538,0
+DAL.US,D,19970414,000000,6631.76,6718.89,6585.13,6718.89,200225,0
+DAL.US,D,19970415,000000,6737.54,6795.07,6708.02,6765.53,290465,0
+DAL.US,D,19970416,000000,6746.89,6947.52,6718.89,6938.18,746392,0
+DAL.US,D,19970417,000000,6956.84,7233.67,6956.84,7051.73,657392,0
+DAL.US,D,19970418,000000,7099.93,7233.67,7062.6,7185.48,443944,0
+DAL.US,D,19970421,000000,7185.48,7185.48,7090.59,7109.27,213954,0
+DAL.US,D,19970422,000000,7127.94,7281.93,7127.94,7281.93,394773,0
+DAL.US,D,19970423,000000,7281.93,7510.54,7281.93,7491.86,698351,0
+DAL.US,D,19970424,000000,7614.73,7720.48,7099.93,7109.27,788083,0
+DAL.US,D,19970425,000000,7005.03,7023.71,6852.63,6861.98,477700,0
+DAL.US,D,19970428,000000,6823.09,7023.71,6823.09,6852.63,421101,0
+DAL.US,D,19970429,000000,6947.52,7148.16,6852.63,7127.94,520851,0
+DAL.US,D,19970430,000000,7099.93,7157.46,7033.05,7033.05,424026,0
+DAL.US,D,19970501,000000,6947.52,7014.39,6871.32,6956.84,486926,0
+DAL.US,D,19970502,000000,6966.17,7319.22,6966.17,7291.25,375869,0
+DAL.US,D,19970505,000000,7291.25,7291.25,7138.81,7272.56,441691,0
+DAL.US,D,19970506,000000,7233.67,7261.69,7157.46,7166.82,335477,0
+DAL.US,D,19970507,000000,7138.81,7309.88,7138.81,7194.79,509149,0
+DAL.US,D,19970508,000000,7215.02,7376.76,7205.67,7309.88,386671,0
+DAL.US,D,19970509,000000,7348.79,7367.43,7127.94,7224.34,315895,0
+DAL.US,D,19970512,000000,7208.8,7370.56,7208.8,7257.03,601188,0
+DAL.US,D,19970513,000000,7257.03,7257.03,7180.81,7208.8,354152,0
+DAL.US,D,19970514,000000,7218.11,7218.11,6913.3,7065.69,386217,0
+DAL.US,D,19970515,000000,7047.05,7065.69,6950.62,7056.38,176427,0
+DAL.US,D,19970516,000000,7075.04,7227.45,7017.5,7103.06,452381,0
+DAL.US,D,19970519,000000,7103.06,7103.06,6998.83,7026.83,299469,0
+DAL.US,D,19970520,000000,7026.83,7247.69,6941.3,7208.8,217670,0
+DAL.US,D,19970521,000000,7257.03,7257.03,7113.96,7180.81,178343,0
+DAL.US,D,19970522,000000,7199.47,7218.11,7113.96,7132.62,137160,0
+DAL.US,D,19970523,000000,7141.94,7323.9,7141.94,7285.02,156344,0
+DAL.US,D,19970527,000000,7247.69,7333.26,7180.81,7314.57,127205,0
+DAL.US,D,19970528,000000,7275.67,7294.35,7123.27,7160.59,206530,0
+DAL.US,D,19970529,000000,7160.59,7257.03,7113.96,7236.8,160845,0
+DAL.US,D,19970530,000000,7218.11,7218.11,7113.96,7160.59,334404,0
+DAL.US,D,19970602,000000,7199.47,7227.45,7132.62,7141.94,113590,0
+DAL.US,D,19970603,000000,7132.62,7190.14,7103.06,7103.06,146103,0
+DAL.US,D,19970604,000000,7065.69,7065.69,6950.62,6950.62,218171,0
+DAL.US,D,19970605,000000,6998.83,7123.27,6970.85,7084.38,373113,0
+DAL.US,D,19970606,000000,7047.05,7190.14,7036.17,7180.81,289509,0
+DAL.US,D,19970609,000000,7199.47,7236.8,6970.85,7008.16,332664,0
+DAL.US,D,19970610,000000,6989.51,6998.83,6683.09,6722,1169409,0
+DAL.US,D,19970611,000000,6731.34,6788.88,6731.34,6750.01,375869,0
+DAL.US,D,19970612,000000,6750.01,6770.2,6636.46,6692.44,489963,0
+DAL.US,D,19970613,000000,6692.44,6903.99,6645.76,6837.09,361917,0
+DAL.US,D,19970616,000000,6759.33,6770.2,6664.43,6712.68,267346,0
+DAL.US,D,19970617,000000,6712.68,6826.19,6712.68,6788.88,200397,0
+DAL.US,D,19970618,000000,6779.52,6855.74,6740.66,6816.86,251084,0
+DAL.US,D,19970619,000000,6683.09,6770.2,6569.6,6740.66,610861,0
+DAL.US,D,19970620,000000,6779.52,6826.19,6731.34,6740.66,578062,0
+DAL.US,D,19970623,000000,6816.86,6837.09,6627.11,6627.11,281918,0
+DAL.US,D,19970624,000000,6641.11,6641.11,6530.69,6560.26,316068,0
+DAL.US,D,19970625,000000,6540,6588.24,6516.68,6564.9,368498,0
+DAL.US,D,19970626,000000,6569.6,6673.78,6473.13,6530.69,257895,0
+DAL.US,D,19970627,000000,6512,6530.69,6426.5,6516.68,234601,0
+DAL.US,D,19970630,000000,6512,6512,6263.17,6311.38,381212,0
+DAL.US,D,19970701,000000,6292.74,6449.81,6292.74,6449.81,282027,0
+DAL.US,D,19970702,000000,6493.34,6669.11,6454.49,6664.43,370691,0
+DAL.US,D,19970703,000000,6645.76,6708.02,6631.76,6664.43,243210,0
+DAL.US,D,19970707,000000,6740.66,6855.74,6631.76,6641.11,275898,0
+DAL.US,D,19970708,000000,6627.11,6631.76,6530.69,6560.26,278990,0
+DAL.US,D,19970709,000000,6588.24,6641.11,6454.49,6482.48,278034,0
+DAL.US,D,19970710,000000,6473.13,6512,6348.74,6415.63,371310,0
+DAL.US,D,19970711,000000,6445.18,6445.18,6316.07,6378.29,337724,0
+DAL.US,D,19970714,000000,6378.29,6378.29,6225.87,6263.17,294856,0
+DAL.US,D,19970715,000000,6253.85,6435.81,6239.83,6378.29,352016,0
+DAL.US,D,19970716,000000,6454.49,6740.66,6415.63,6650.46,524843,0
+DAL.US,D,19970717,000000,6650.46,6712.68,6574.23,6631.76,364504,0
+DAL.US,D,19970718,000000,6631.76,6664.43,6493.34,6627.11,437362,0
+DAL.US,D,19970721,000000,6620.89,6627.11,6530.69,6549.35,222057,0
+DAL.US,D,19970722,000000,6606.91,6722,6597.57,6687.79,290242,0
+DAL.US,D,19970723,000000,6770.2,6779.52,6722,6735.98,499300,0
+DAL.US,D,19970724,000000,6722,6855.74,6645.76,6851.08,445127,0
+DAL.US,D,19970725,000000,6869.71,6869.71,6554.02,6703.32,538291,0
+DAL.US,D,19970728,000000,6692.44,6708.02,6493.34,6544.69,809684,0
+DAL.US,D,19970729,000000,6540,6740.66,6526.02,6650.46,796292,0
+DAL.US,D,19970730,000000,6703.32,6779.52,6664.43,6770.2,303746,0
+DAL.US,D,19970731,000000,6770.2,6816.86,6717.33,6788.88,334124,0
+DAL.US,D,19970801,000000,6793.51,6855.74,6698.67,6765.53,385262,0
+DAL.US,D,19970804,000000,6793.51,6837.09,6735.98,6759.33,197750,0
+DAL.US,D,19970805,000000,6812.19,6812.19,6703.32,6774.88,213785,0
+DAL.US,D,19970806,000000,6798.19,6984.82,6754.66,6945.97,336318,0
+DAL.US,D,19970807,000000,7026.83,7103.06,6893.06,6922.63,530469,0
+DAL.US,D,19970808,000000,6869.71,6908.66,6664.43,6698.67,216768,0
+DAL.US,D,19970811,000000,6711.11,6826.19,6711.11,6759.33,358257,0
+DAL.US,D,19970812,000000,6768.64,6821.55,6662.86,6669.11,350551,0
+DAL.US,D,19970813,000000,6687.79,6802.85,6673.78,6711.11,329621,0
+DAL.US,D,19970814,000000,6750.01,6778,6692.44,6706.44,254629,0
+DAL.US,D,19970815,000000,6745.32,6802.85,6653.57,6653.57,335867,0
+DAL.US,D,19970818,000000,6687.79,6697.11,6540,6572.69,402817,0
+DAL.US,D,19970819,000000,6602.24,6662.86,6549.35,6591.36,456487,0
+DAL.US,D,19970820,000000,6596.03,6835.52,6591.36,6821.55,216432,0
+DAL.US,D,19970821,000000,6835.52,6874.39,6763.98,6816.86,163885,0
+DAL.US,D,19970822,000000,6725.1,6830.85,6711.11,6816.86,127256,0
+DAL.US,D,19970825,000000,6835.52,6911.77,6796.65,6835.52,175809,0
+DAL.US,D,19970826,000000,6821.55,6849.54,6678.47,6720.44,147792,0
+DAL.US,D,19970827,000000,6740.66,6773.32,6563.35,6591.36,169621,0
+DAL.US,D,19970828,000000,6611.57,6611.57,6501.15,6572.69,261101,0
+DAL.US,D,19970829,000000,6563.35,6669.11,6563.35,6611.57,211478,0
+DAL.US,D,19970902,000000,6634.9,6778,6634.9,6768.64,280677,0
+DAL.US,D,19970903,000000,6782.66,7070.38,6778,7012.84,323320,0
+DAL.US,D,19970904,000000,7031.49,7117.04,6978.6,7070.38,397471,0
+DAL.US,D,19970905,000000,7089.05,7275.67,7089.05,7208.8,454523,0
+DAL.US,D,19970908,000000,7299.01,7624.07,7183.91,7589.83,812838,0
+DAL.US,D,19970909,000000,7561.85,7610.06,7393.86,7585.19,667068,0
+DAL.US,D,19970910,000000,7575.86,7748.48,7451.42,7603.87,533058,0
+DAL.US,D,19970911,000000,7566.51,7723.61,7561.85,7700.25,704763,0
+DAL.US,D,19970912,000000,7704.95,7718.92,7547.87,7624.07,303631,0
+DAL.US,D,19970915,000000,7776.49,7866.7,7718.92,7737.6,408496,0
+DAL.US,D,19970916,000000,7700.25,7795.17,7676.94,7762.47,531537,0
+DAL.US,D,19970917,000000,7757.8,7843.39,7728.25,7795.17,303856,0
+DAL.US,D,19970918,000000,7795.17,8000.45,7790.48,7938.25,366923,0
+DAL.US,D,19970919,000000,7938.25,8253.93,7938.25,8187.1,459469,0
+DAL.US,D,19970922,000000,8311.5,8320.84,8101.52,8154.42,294968,0
+DAL.US,D,19970923,000000,7681.61,7852.7,7642.75,7799.81,1350620,0
+DAL.US,D,19970924,000000,7795.17,7848.01,7771.82,7785.82,639388,0
+DAL.US,D,19970925,000000,7718.92,7743.83,7624.07,7628.76,666165,0
+DAL.US,D,19970926,000000,7642.75,7661.4,7393.86,7499.63,290861,0
+DAL.US,D,19970929,000000,7499.63,7547.87,7460.75,7513.66,216037,0
+DAL.US,D,19970930,000000,7451.42,7480.98,7197.91,7197.91,512633,0
+DAL.US,D,19971001,000000,7336.33,7428.09,7264.8,7342.55,362365,0
+DAL.US,D,19971002,000000,7336.33,7365.88,7107.72,7250.81,397866,0
+DAL.US,D,19971003,000000,7299.01,7336.33,7165.24,7232.11,375419,0
+DAL.US,D,19971006,000000,7336.33,7442.07,7299.01,7393.86,393985,0
+DAL.US,D,19971007,000000,7393.86,7557.17,7389.21,7446.73,405011,0
+DAL.US,D,19971008,000000,7536.94,7543.18,7437.42,7543.18,248950,0
+DAL.US,D,19971009,000000,7527.64,7709.61,7456.08,7709.61,226443,0
+DAL.US,D,19971010,000000,7681.61,7776.49,7638.08,7771.82,265883,0
+DAL.US,D,19971013,000000,7910.21,7924.25,7728.25,7762.47,178964,0
+DAL.US,D,19971014,000000,7882.23,8062.67,7820.01,7995.78,427741,0
+DAL.US,D,19971015,000000,7949.12,8369.06,7949.12,8173.08,1086761,0
+DAL.US,D,19971016,000000,8173.08,8177.74,7958.47,8044,401804,0
+DAL.US,D,19971017,000000,8000.45,8034.67,7709.61,7852.7,240170,0
+DAL.US,D,19971020,000000,7834.01,8087.55,7700.25,8062.67,343012,0
+DAL.US,D,19971021,000000,8044,8211.95,7986.47,8201.08,173561,0
+DAL.US,D,19971022,000000,8138.87,8191.75,8048.68,8159.1,162586,0
+DAL.US,D,19971023,000000,8062.67,8221.31,8044,8168.4,649570,0
+DAL.US,D,19971024,000000,8201.08,8249.29,8082.88,8106.21,372320,0
+DAL.US,D,19971027,000000,8030,8057.99,7580.51,7642.75,268358,0
+DAL.US,D,19971028,000000,7527.64,7949.12,7451.42,7834.01,559275,0
+DAL.US,D,19971029,000000,7834.01,7919.55,7690.96,7718.92,377333,0
+DAL.US,D,19971030,000000,7490.31,7748.48,7490.31,7532.3,427405,0
+DAL.US,D,19971031,000000,7532.3,7700.25,7532.3,7700.25,265488,0
+DAL.US,D,19971103,000000,7728.25,8087.55,7728.25,8087.55,350048,0
+DAL.US,D,19971104,000000,7896.25,8025.34,7896.25,8020.65,264926,0
+DAL.US,D,19971105,000000,7972.44,8096.89,7949.12,8015.99,268078,0
+DAL.US,D,19971106,000000,7928.92,8078.19,7914.9,8015.99,297328,0
+DAL.US,D,19971107,000000,7876.02,8019.11,7837.16,8005.14,374182,0
+DAL.US,D,19971110,000000,8005.14,8005.14,7732.94,7770.27,152688,0
+DAL.US,D,19971111,000000,7770.27,7904.04,7770.27,7885.35,121690,0
+DAL.US,D,19971112,000000,7876.02,7876.02,7684.72,7698.7,97948,0
+DAL.US,D,19971113,000000,7717.37,7737.6,7474.76,7569.63,207542,0
+DAL.US,D,19971114,000000,7627.17,7894.69,7627.17,7852.7,265038,0
+DAL.US,D,19971117,000000,7885.35,8048.68,7885.35,7961.55,204616,0
+DAL.US,D,19971118,000000,7942.89,8028.46,7942.89,7947.56,220030,0
+DAL.US,D,19971119,000000,7928.92,7980.22,7857.39,7899.35,283886,0
+DAL.US,D,19971120,000000,8009.76,8171.53,8009.76,8171.53,405630,0
+DAL.US,D,19971121,000000,8171.53,8420.37,8129.53,8415.72,526473,0
+DAL.US,D,19971124,000000,8330.2,8397.03,8281.95,8330.2,363547,0
+DAL.US,D,19971125,000000,8482.6,8521.46,8353.51,8367.51,574801,0
+DAL.US,D,19971126,000000,8383.06,8530.82,8378.39,8459.25,503465,0
+DAL.US,D,19971128,000000,8477.93,8554.14,8473.25,8521.46,81180,0
+DAL.US,D,19971201,000000,8602.33,8897.88,8602.33,8869.86,354320,0
+DAL.US,D,19971202,000000,8865.17,8908.76,8775.01,8775.01,343858,0
+DAL.US,D,19971203,000000,8754.76,8754.76,8487.24,8650.57,351004,0
+DAL.US,D,19971204,000000,8630.33,8984.98,8630.33,8798.32,456824,0
+DAL.US,D,19971205,000000,8754.76,9008.3,8754.76,9008.3,269483,0
+DAL.US,D,19971208,000000,8989.6,9213.59,8964.74,9114.03,443662,0
+DAL.US,D,19971209,000000,9114.03,9176.26,9042.51,9176.26,478147,0
+DAL.US,D,19971210,000000,9100.01,9222.91,9079.82,9204.26,550499,0
+DAL.US,D,19971211,000000,9155.97,9194.91,8722.12,9003.67,605462,0
+DAL.US,D,19971212,000000,9008.3,9213.59,8936.74,8946.09,347738,0
+DAL.US,D,19971215,000000,9042.51,9142.04,9012.88,9056.45,238373,0
+DAL.US,D,19971216,000000,9075.12,9146.74,8936.74,9022.34,192798,0
+DAL.US,D,19971217,000000,9003.67,9114.03,8946.09,8994.25,230889,0
+DAL.US,D,19971218,000000,9003.67,9017.61,8736.1,8798.32,381212,0
+DAL.US,D,19971219,000000,8717.44,8946.09,8563.48,8932.02,399946,0
+DAL.US,D,19971222,000000,8893.19,8922.8,8678.55,8678.55,205346,0
+DAL.US,D,19971223,000000,8697.22,8717.44,8563.48,8597.69,205346,0
+DAL.US,D,19971224,000000,8579.05,8645.9,8535.46,8535.46,74657,0
+DAL.US,D,19971226,000000,8516.82,8583.68,8516.82,8554.14,23911,0
+DAL.US,D,19971229,000000,8563.48,8616.34,8463.92,8477.93,182281,0
+DAL.US,D,19971230,000000,8473.25,8860.52,8473.25,8851.19,209396,0
+DAL.US,D,19971231,000000,8860.52,9176.26,8841.87,9100.01,228921,0
+DAL.US,D,19980102,000000,9061.16,9089.14,8883.88,8970.94,131984,0
+DAL.US,D,19980105,000000,8913.37,9061.16,8913.37,9008.3,190888,0
+DAL.US,D,19980106,000000,8989.6,9093.78,8950.73,9008.3,198990,0
+DAL.US,D,19980107,000000,8869.86,9213.59,8830.97,9213.59,267850,0
+DAL.US,D,19980108,000000,9208.96,9208.96,8908.76,8946.09,356572,0
+DAL.US,D,19980109,000000,8964.74,9084.53,8736.1,8750.1,330017,0
+DAL.US,D,19980112,000000,8602.33,9100.01,8602.33,9047.2,339640,0
+DAL.US,D,19980113,000000,9065.89,9100.01,8950.73,9033.14,294349,0
+DAL.US,D,19980114,000000,9026.94,9026.94,8764.09,8869.86,428754,0
+DAL.US,D,19980115,000000,8851.19,8941.44,8812.32,8826.29,437416,0
+DAL.US,D,19980116,000000,8869.86,9061.16,8869.86,8984.98,342902,0
+DAL.US,D,19980120,000000,9079.82,9247.8,9079.82,9218.2,365517,0
+DAL.US,D,19980121,000000,9289.86,9501.37,9022.34,9022.34,781445,0
+DAL.US,D,19980122,000000,9042.51,9261.77,8946.09,8964.74,356909,0
+DAL.US,D,19980123,000000,9022.34,9051.84,8563.48,8717.44,581834,0
+DAL.US,D,19980126,000000,8736.1,8784.31,8563.48,8588.36,479329,0
+DAL.US,D,19980127,000000,8641.24,8678.55,8334.85,8420.37,396575,0
+DAL.US,D,19980128,000000,8487.24,8759.44,8487.24,8745.42,423070,0
+DAL.US,D,19980129,000000,8736.1,8941.44,8736.1,8913.37,383917,0
+DAL.US,D,19980130,000000,8869.86,8913.37,8726.78,8726.78,291705,0
+DAL.US,D,19980202,000000,8793.65,8830.97,8678.55,8745.42,401804,0
+DAL.US,D,19980203,000000,8740.79,8740.79,8697.22,8712.79,215642,0
+DAL.US,D,19980204,000000,8717.44,8717.44,8563.48,8583.68,264813,0
+DAL.US,D,19980205,000000,8563.48,8807.64,8563.48,8683.23,434715,0
+DAL.US,D,19980206,000000,8683.23,8950.73,8683.23,8950.73,324390,0
+DAL.US,D,19980209,000000,8950.73,9131.1,8950.73,9084.53,378851,0
+DAL.US,D,19980210,000000,9084.53,9222.91,9012.88,9179.39,305096,0
+DAL.US,D,19980211,000000,9170.02,9313.14,9142.04,9174.67,229145,0
+DAL.US,D,19980212,000000,9165.4,9481.08,9165.4,9418.86,497951,0
+DAL.US,D,19980213,000000,9409.54,9543.32,9103.21,9103.21,709205,0
+DAL.US,D,19980217,000000,9255.56,9361.27,9193.31,9275.8,191790,0
+DAL.US,D,19980218,000000,9280.39,9379.96,9068.91,9103.21,554887,0
+DAL.US,D,19980219,000000,9068.91,9236.85,9008.3,9050.2,224869,0
+DAL.US,D,19980220,000000,8950.73,8997.45,8605.45,8810.75,710219,0
+DAL.US,D,19980223,000000,9103.21,9103.21,8907.14,8930.52,500933,0
+DAL.US,D,19980224,000000,8930.52,8930.52,8667.66,8701.87,296767,0
+DAL.US,D,19980225,000000,8810.75,8950.73,8810.75,8925.8,240902,0
+DAL.US,D,19980226,000000,9022.34,9022.34,8801.45,8840.31,175980,0
+DAL.US,D,19980227,000000,8858.95,8868.3,8649,8649,273587,0
+DAL.US,D,19980302,000000,8662.98,8768.77,8614.78,8658.34,517756,0
+DAL.US,D,19980303,000000,8734.56,8925.8,8734.56,8902.52,440735,0
+DAL.US,D,19980304,000000,8987.99,9017.61,8916.56,9002.05,257840,0
+DAL.US,D,19980305,000000,8946.09,8946.09,8743.89,8849.65,247880,0
+DAL.US,D,19980306,000000,8868.3,9121.85,8868.3,9103.21,320625,0
+DAL.US,D,19980309,000000,9026.94,9170.02,9026.94,9098.49,322252,0
+DAL.US,D,19980310,000000,9151.35,9222.91,9036.29,9054.92,360904,0
+DAL.US,D,19980311,000000,9131.1,9294.45,9036.29,9112.46,471511,0
+DAL.US,D,19980312,000000,9131.1,9275.8,9084.53,9250.92,265038,0
+DAL.US,D,19980313,000000,9327.16,9352.04,9241.59,9260.24,198145,0
+DAL.US,D,19980316,000000,9404.83,9485.71,9356.64,9409.54,312014,0
+DAL.US,D,19980317,000000,9409.54,9476.47,9352.04,9400.21,235951,0
+DAL.US,D,19980318,000000,9400.21,9404.83,9170.02,9188.68,255024,0
+DAL.US,D,19980319,000000,9179.39,9313.14,9160.69,9280.39,214796,0
+DAL.US,D,19980320,000000,9327.16,9389.37,8983.4,9059.67,396120,0
+DAL.US,D,19980323,000000,8662.98,8987.99,8649,8854.28,739980,0
+DAL.US,D,19980324,000000,8907.14,8964.74,8754.76,8964.74,451709,0
+DAL.US,D,19980325,000000,9285.15,9285.15,9031.59,9146.74,751571,0
+DAL.US,D,19980326,000000,9079.82,9151.35,8935.23,8964.74,204895,0
+DAL.US,D,19980327,000000,8969.36,9075.12,8778.11,8796.75,466278,0
+DAL.US,D,19980330,000000,8796.75,8946.09,8796.75,8911.85,311171,0
+DAL.US,D,19980331,000000,8911.85,9112.46,8911.85,9045.6,249679,0
+DAL.US,D,19980401,000000,9107.82,9107.82,8911.85,8946.09,270776,0
+DAL.US,D,19980402,000000,9045.6,9064.27,8911.85,8992.72,306669,0
+DAL.US,D,19980403,000000,8974.06,9103.21,8974.06,8997.45,294069,0
+DAL.US,D,19980406,000000,8997.45,9045.6,8911.85,8950.73,228636,0
+DAL.US,D,19980407,000000,8930.52,8950.73,8759.44,8796.75,243153,0
+DAL.US,D,19980408,000000,8796.75,8868.3,8649,8711.23,297218,0
+DAL.US,D,19980409,000000,8787.44,8854.28,8782.77,8830.97,195617,0
+DAL.US,D,19980413,000000,8858.95,9008.3,8826.29,8974.06,278148,0
+DAL.US,D,19980414,000000,8955.39,9093.78,8950.73,9064.27,207767,0
+DAL.US,D,19980415,000000,9146.74,9327.16,9146.74,9327.16,393309,0
+DAL.US,D,19980416,000000,9404.83,9905.72,9327.16,9896.33,815875,0
+DAL.US,D,19980417,000000,9849.73,9891.69,9610.14,9705.05,672524,0
+DAL.US,D,19980420,000000,9691.02,9695.71,9395.59,9409.54,390329,0
+DAL.US,D,19980421,000000,9404.83,9610.14,9313.14,9571.29,415926,0
+DAL.US,D,19980422,000000,9591.47,9610.14,9409.54,9409.54,323154,0
+DAL.US,D,19980423,000000,9352.04,9389.37,9103.21,9208.96,374349,0
+DAL.US,D,19980424,000000,9255.56,9327.16,8872.96,8978.76,514045,0
+DAL.US,D,19980427,000000,8835.62,8893.19,8491.92,8639.66,574687,0
+DAL.US,D,19980428,000000,8720.56,8759.44,8568.13,8649,380815,0
+DAL.US,D,19980429,000000,8692.55,8950.73,8692.55,8946.09,421833,0
+DAL.US,D,19980430,000000,8964.74,9064.27,8883.88,8893.19,313647,0
+DAL.US,D,19980501,000000,8872.96,8893.19,8644.33,8644.33,507291,0
+DAL.US,D,19980504,000000,8835.62,8872.96,8734.56,8782.77,406588,0
+DAL.US,D,19980505,000000,8764.09,8801.45,8605.45,8605.45,230776,0
+DAL.US,D,19980506,000000,8720.56,8796.75,8529.27,8529.27,453844,0
+DAL.US,D,19980507,000000,8568.13,8816.98,8563.48,8759.44,678601,0
+DAL.US,D,19980508,000000,8835.62,8950.73,8826.29,8893.19,552243,0
+DAL.US,D,19980511,000000,8848.09,9011.39,8695.65,8739.24,399552,0
+DAL.US,D,19980512,000000,8739.24,8792.08,8580.58,8580.58,224700,0
+DAL.US,D,19980513,000000,8662.98,8781.22,8628.78,8743.89,234433,0
+DAL.US,D,19980514,000000,8743.89,8910.35,8704.98,8734.56,326363,0
+DAL.US,D,19980515,000000,8792.08,8877.64,8743.89,8743.89,261946,0
+DAL.US,D,19980518,000000,8725.21,8743.89,8523.02,8642.79,249851,0
+DAL.US,D,19980519,000000,8725.21,8776.54,8418.83,8437.47,416432,0
+DAL.US,D,19980520,000000,8561.9,8610.13,8476.35,8552.58,432241,0
+DAL.US,D,19980521,000000,8571.24,8686.34,8523.02,8552.58,331194,0
+DAL.US,D,19980522,000000,8557.24,8686.34,8518.37,8667.66,259806,0
+DAL.US,D,19980526,000000,8781.22,8949.2,8762.54,8796.75,432973,0
+DAL.US,D,19980527,000000,8753.22,8820.1,8495.03,8748.55,551176,0
+DAL.US,D,19980528,000000,8748.55,8896.29,8652.12,8762.54,194601,0
+DAL.US,D,19980529,000000,8834.11,8916.56,8743.89,8801.45,170634,0
+DAL.US,D,19980601,000000,8628.78,8725.21,8523.02,8571.24,246472,0
+DAL.US,D,19980602,000000,8672.35,8704.98,8571.24,8638.11,340369,0
+DAL.US,D,19980603,000000,8953.91,8983.4,8810.75,8930.52,501888,0
+DAL.US,D,19980604,000000,8877.64,9030.05,8743.89,8992.72,295643,0
+DAL.US,D,19980605,000000,8972.55,9068.91,8921.19,9025.34,221441,0
+DAL.US,D,19980608,000000,8972.55,9292.87,8972.55,9236.85,458513,0
+DAL.US,D,19980609,000000,9221.42,9681.77,9188.68,9603.91,789939,0
+DAL.US,D,19980610,000000,9589.95,9949.27,9456.21,9714.37,999109,0
+DAL.US,D,19980611,000000,9714.37,9790.55,9499.75,9638.21,499300,0
+DAL.US,D,19980612,000000,9470.27,9624.18,9384.65,9571.29,575981,0
+DAL.US,D,19980615,000000,9495.14,9820.16,9432.92,9633.52,594042,0
+DAL.US,D,19980616,000000,9681.77,9757.94,9580.63,9719.09,306445,0
+DAL.US,D,19980617,000000,9705.05,9776.58,9589.95,9603.91,333678,0
+DAL.US,D,19980618,000000,9624.18,9691.02,9571.29,9599.3,228805,0
+DAL.US,D,19980619,000000,9589.95,9719.09,9571.29,9719.09,168945,0
+DAL.US,D,19980622,000000,9862.18,9944.56,9624.18,9628.8,316739,0
+DAL.US,D,19980623,000000,9656.88,9656.88,9412.67,9474.9,321520,0
+DAL.US,D,19980624,000000,9470.27,9509.1,9336.41,9412.67,493899,0
+DAL.US,D,19980625,000000,9417.27,9695.71,9384.65,9614.85,438878,0
+DAL.US,D,19980626,000000,9619.55,9719.09,9580.63,9670.86,214235,0
+DAL.US,D,19980629,000000,9723.71,9834.11,9695.71,9820.16,207542,0
+DAL.US,D,19980630,000000,9795.27,9901.02,9695.71,9891.69,323550,0
+DAL.US,D,19980701,000000,9944.56,10039.38,9910.34,10039.38,428641,0
+DAL.US,D,19980702,000000,10025.47,10069,9997.46,10053.43,150042,0
+DAL.US,D,19980706,000000,10053.43,10313.12,10053.43,10306.88,293054,0
+DAL.US,D,19980707,000000,10331.79,10504.47,10322.54,10341.23,489963,0
+DAL.US,D,19980708,000000,10322.54,10322.54,10087.69,10250.91,199044,0
+DAL.US,D,19980709,000000,10255.63,10369.12,10140.52,10331.79,202702,0
+DAL.US,D,19980710,000000,10331.79,10380.07,10221.43,10297.65,138682,0
+DAL.US,D,19980713,000000,10350.45,10436.04,10341.23,10398.72,171029,0
+DAL.US,D,19980714,000000,10714.51,10896.4,10675.56,10880.86,613283,0
+DAL.US,D,19980715,000000,10991.22,10991.22,10426.73,10493.54,568387,0
+DAL.US,D,19980716,000000,10408.06,10465.62,10034.76,10369.12,868084,0
+DAL.US,D,19980717,000000,10451.61,10523.14,10092.35,10149.86,791399,0
+DAL.US,D,19980720,000000,10255.63,10292.94,9873.01,10140.52,589092,0
+DAL.US,D,19980721,000000,10182.47,10336.5,10073.69,10140.52,327205,0
+DAL.US,D,19980722,000000,10177.88,10380.07,10163.82,10240.09,234881,0
+DAL.US,D,19980723,000000,10240.09,10240.09,10044.1,10135.91,234601,0
+DAL.US,D,19980724,000000,10135.91,10159.21,9719.09,9919.67,258852,0
+DAL.US,D,19980727,000000,9834.11,9991.23,9795.27,9887.04,308923,0
+DAL.US,D,19980728,000000,9834.11,9963.24,9733.06,9949.27,239608,0
+DAL.US,D,19980729,000000,10064.29,10064.29,9585.25,9585.25,287091,0
+DAL.US,D,19980730,000000,9642.84,9848.15,9642.84,9681.77,307682,0
+DAL.US,D,19980731,000000,9681.77,9681.77,9299.08,9375.34,211930,0
+DAL.US,D,19980803,000000,9375.34,9398.62,9154.47,9184.06,303069,0
+DAL.US,D,19980804,000000,9184.06,9211.96,8801.45,8916.56,494014,0
+DAL.US,D,19980805,000000,8916.56,9197.98,8868.3,9002.05,348414,0
+DAL.US,D,19980806,000000,8972.55,9096.97,8886.96,8939.87,200397,0
+DAL.US,D,19980807,000000,8953.91,9308.51,8843.43,8944.46,488669,0
+DAL.US,D,19980810,000000,9000.46,9244.69,8947.68,9034.76,326304,0
+DAL.US,D,19980811,000000,8804.55,8947.68,8804.55,8891.67,384813,0
+DAL.US,D,19980812,000000,8958.53,9020.71,8885.41,8977.19,317415,0
+DAL.US,D,19980813,000000,8958.53,8972.55,8737.66,8767.23,285065,0
+DAL.US,D,19980814,000000,8938.24,9030.05,8751.66,8838.76,395953,0
+DAL.US,D,19980817,000000,8838.76,9168.39,8804.55,9168.39,223124,0
+DAL.US,D,19980818,000000,9182.47,9580.63,9106.22,9565.07,402535,0
+DAL.US,D,19980819,000000,9565.07,9698.84,9269.56,9297.57,585492,0
+DAL.US,D,19980820,000000,9230.64,9426.69,9106.22,9110.95,398595,0
+DAL.US,D,19980821,000000,8843.43,8885.41,8574.35,8785.86,563491,0
+DAL.US,D,19980824,000000,8804.55,8818.56,8574.35,8728.32,380427,0
+DAL.US,D,19980825,000000,8732.98,8829.43,8613.23,8684.79,246022,0
+DAL.US,D,19980826,000000,8647.45,8647.45,8336.4,8341.04,426674,0
+DAL.US,D,19980827,000000,8211.95,8230.63,7809.15,7809.15,516178,0
+DAL.US,D,19980828,000000,7963.13,8187.1,7827.81,8057.99,367597,0
+DAL.US,D,19980831,000000,8071.99,8149.74,7799.81,7799.81,594943,0
+DAL.US,D,19980901,000000,7905.58,8005.14,7742.25,7947.56,588868,0
+DAL.US,D,19980902,000000,7900.91,7981.76,7445.2,7488.75,619360,0
+DAL.US,D,19980903,000000,7350.34,7350.34,6967.72,7306.79,775085,0
+DAL.US,D,19980904,000000,7325.46,7387.65,7076.59,7168.4,521526,0
+DAL.US,D,19980908,000000,7484.1,7647.41,7378.33,7493.45,554096,0
+DAL.US,D,19980909,000000,7484.1,7580.51,7331.69,7373.67,423128,0
+DAL.US,D,19980910,000000,7292.77,7345.67,7159.03,7187.01,345546,0
+DAL.US,D,19980911,000000,7182.39,7465.43,7168.4,7302.13,654351,0
+DAL.US,D,19980914,000000,7502.77,8020.65,7502.77,7972.44,433028,0
+DAL.US,D,19980915,000000,7986.47,8336.4,7933.59,8302.15,382170,0
+DAL.US,D,19980916,000000,8345.72,8345.72,8000.45,8159.1,403604,0
+DAL.US,D,19980917,000000,7963.13,7963.13,7857.39,7924.25,293054,0
+DAL.US,D,19980918,000000,7905.58,7995.78,7813.8,7857.39,199946,0
+DAL.US,D,19980921,000000,7742.25,7746.95,7622.51,7732.94,306951,0
+DAL.US,D,19980922,000000,7790.48,8039.35,7790.48,7958.47,271676,0
+DAL.US,D,19980923,000000,8000.45,8191.75,7963.13,8173.08,311623,0
+DAL.US,D,19980924,000000,8115.51,8154.42,7866.7,7910.21,124782,0
+DAL.US,D,19980925,000000,7876.02,7890.02,7742.25,7890.02,165291,0
+DAL.US,D,19980928,000000,7871.38,8092.22,7871.38,8020.65,243825,0
+DAL.US,D,19980929,000000,8096.89,8101.52,7885.35,7986.47,521018,0
+DAL.US,D,19980930,000000,7905.58,7905.58,7403.21,7445.2,619304,0
+DAL.US,D,19981001,000000,7336.33,7426.55,7297.44,7350.34,590497,0
+DAL.US,D,19981002,000000,7387.65,7498.1,7177.67,7407.86,531876,0
+DAL.US,D,19981005,000000,7274.11,7283.46,7067.27,7145.06,257895,0
+DAL.US,D,19981006,000000,7235.21,7398.56,7009.72,7120.15,382733,0
+DAL.US,D,19981007,000000,7082.82,7124.8,6723.55,6760.89,492830,0
+DAL.US,D,19981008,000000,6278.73,6387.61,6258.52,6330.06,1178747,0
+DAL.US,D,19981009,000000,6392.28,6714.22,6359.62,6585.13,542400,0
+DAL.US,D,19981012,000000,6776.44,6785.74,6656.67,6728.21,724227,0
+DAL.US,D,19981013,000000,6709.57,6714.22,6431.14,6445.18,650866,0
+DAL.US,D,19981014,000000,6435.81,6809.08,6398.49,6622.43,569629,0
+DAL.US,D,19981015,000000,6546.25,7168.4,6546.25,7159.03,591568,0
+DAL.US,D,19981016,000000,7235.21,7516.73,7221.23,7502.77,544312,0
+DAL.US,D,19981019,000000,7522.96,7885.35,7387.65,7771.82,440960,0
+DAL.US,D,19981020,000000,7857.39,7958.47,7426.55,7546.3,468584,0
+DAL.US,D,19981021,000000,7541.63,7641.18,7325.46,7407.86,341157,0
+DAL.US,D,19981022,000000,7421.88,7652.07,7378.33,7516.73,476069,0
+DAL.US,D,19981023,000000,7516.73,7723.61,7407.86,7532.3,358766,0
+DAL.US,D,19981026,000000,7532.3,7569.63,7382.98,7426.55,413788,0
+DAL.US,D,19981027,000000,7431.21,7507.43,7331.69,7378.33,579078,0
+DAL.US,D,19981028,000000,7359.65,7426.55,7196.37,7368.99,222000,0
+DAL.US,D,19981029,000000,7468.54,7684.72,7420.31,7675.38,246583,0
+DAL.US,D,19981030,000000,7751.59,8235.29,7737.6,8090.66,602763,0
+DAL.US,D,19981102,000000,8225.96,8421.92,8099.97,8412.59,446361,0
+DAL.US,D,19981103,000000,8407.93,8412.59,8110.87,8187.1,307232,0
+DAL.US,D,19981104,000000,8334.85,8407.93,8099.97,8120.2,374515,0
+DAL.US,D,19981105,000000,8177.74,8373.73,8129.53,8330.2,429763,0
+DAL.US,D,19981106,000000,8330.2,8421.92,8196.42,8196.42,262112,0
+DAL.US,D,19981109,000000,8076.68,8115.51,7924.25,7975.55,447487,0
+DAL.US,D,19981110,000000,7851.13,7933.59,7703.39,7703.39,508188,0
+DAL.US,D,19981111,000000,7659.85,7809.15,7583.62,7655.17,388753,0
+DAL.US,D,19981112,000000,7636.52,7890.02,7622.51,7756.27,289399,0
+DAL.US,D,19981113,000000,7731.38,8005.14,7698.7,7986.47,377218,0
+DAL.US,D,19981116,000000,8005.14,8205.74,8005.14,8201.08,404335,0
+DAL.US,D,19981117,000000,8157.55,8350.42,7938.25,8215.11,316406,0
+DAL.US,D,19981118,000000,8253.93,8378.39,8148.22,8302.15,348583,0
+DAL.US,D,19981119,000000,8120.2,8177.74,7947.56,8023.79,399666,0
+DAL.US,D,19981120,000000,8110.87,8168.4,7947.56,7995.78,193869,0
+DAL.US,D,19981123,000000,8099.97,8196.42,8023.79,8099.97,337499,0
+DAL.US,D,19981124,000000,8081.33,8761,8044,8541.7,658349,0
+DAL.US,D,19981125,000000,8541.7,8560.36,8196.42,8463.92,284559,0
+DAL.US,D,19981127,000000,8502.8,8588.36,8474.81,8484.16,150329,0
+DAL.US,D,19981130,000000,8502.8,8502.8,8138.87,8225.96,255757,0
+DAL.US,D,19981201,000000,8129.53,8656.77,8099.97,8502.8,386503,0
+DAL.US,D,19981202,000000,8502.8,8827.86,8401.7,8818.56,559556,0
+DAL.US,D,19981203,000000,8799.9,8799.9,8387.71,8387.71,362421,0
+DAL.US,D,19981204,000000,8560.36,8675.45,8311.5,8311.5,221042,0
+DAL.US,D,19981207,000000,8502.8,8617.91,8397.03,8512.16,175078,0
+DAL.US,D,19981208,000000,8512.16,8656.77,8168.4,8350.42,325576,0
+DAL.US,D,19981209,000000,8281.95,8311.5,7880.69,7966.22,516519,0
+DAL.US,D,19981210,000000,7947.56,8053.33,7659.85,7659.85,257949,0
+DAL.US,D,19981211,000000,7659.85,7659.85,7047.05,7180.81,681468,0
+DAL.US,D,19981214,000000,7134.17,7249.24,6903.99,7009.72,360397,0
+DAL.US,D,19981215,000000,7047.05,7191.69,7019.05,7152.81,274659,0
+DAL.US,D,19981216,000000,7201.03,7305.24,7056.38,7191.69,319104,0
+DAL.US,D,19981217,000000,7219.69,7698.7,7219.69,7622.51,412606,0
+DAL.US,D,19981218,000000,7516.73,8005.14,7516.73,7890.02,437135,0
+DAL.US,D,19981221,000000,7851.13,8062.67,7717.37,7737.6,300705,0
+DAL.US,D,19981222,000000,7583.62,7804.47,7420.31,7737.6,281747,0
+DAL.US,D,19981223,000000,7756.27,7804.47,7622.51,7680.04,157470,0
+DAL.US,D,19981224,000000,7717.37,7756.27,7622.51,7708.05,49677,0
+DAL.US,D,19981228,000000,7804.47,7880.69,7737.6,7756.27,205738,0
+DAL.US,D,19981229,000000,7737.6,7756.27,7650.5,7698.7,148804,0
+DAL.US,D,19981230,000000,7698.7,8081.33,7689.37,8044,321804,0
+DAL.US,D,19981231,000000,8196.42,8196.42,7966.22,7966.22,303746,0
+DAL.US,D,19990104,000000,7986.47,8177.74,7890.02,7956.9,168495,0
+DAL.US,D,19990105,000000,7919.55,8579.05,7919.55,8350.42,550608,0
+DAL.US,D,19990106,000000,8645.9,9134.29,8645.9,9115.64,1174358,0
+DAL.US,D,19990107,000000,8914.96,9306.9,8866.72,9182.47,662283,0
+DAL.US,D,19990108,000000,9221.42,9373.74,9087.58,9154.47,609175,0
+DAL.US,D,19990111,000000,9115.64,9115.64,8827.86,8885.41,271900,0
+DAL.US,D,19990112,000000,8885.41,8942.96,8732.98,8742.31,424138,0
+DAL.US,D,19990113,000000,8350.42,8723.65,8302.15,8627.23,345768,0
+DAL.US,D,19990114,000000,8474.81,8588.36,8205.74,8369.06,310946,0
+DAL.US,D,19990115,000000,8588.36,8723.65,8521.46,8579.05,547631,0
+DAL.US,D,19990119,000000,8617.91,8732.98,8369.06,8521.46,333338,0
+DAL.US,D,19990120,000000,8426.59,8426.59,7841.81,7938.25,489739,0
+DAL.US,D,19990121,000000,7947.56,8081.33,7669.18,7717.37,575761,0
+DAL.US,D,19990122,000000,7602.31,7650.5,7431.21,7507.43,384869,0
+DAL.US,D,19990125,000000,7544.75,7928.92,7487.17,7928.92,747461,0
+DAL.US,D,19990126,000000,7841.81,8099.97,7774.96,7890.02,428022,0
+DAL.US,D,19990127,000000,7890.02,7919.55,7555.62,7555.62,381720,0
+DAL.US,D,19990128,000000,7698.7,7737.6,7477.85,7680.04,315334,0
+DAL.US,D,19990129,000000,7659.85,8369.06,7583.62,8359.73,705436,0
+DAL.US,D,19990201,000000,8579.05,8885.41,8369.06,8560.36,690527,0
+DAL.US,D,19990202,000000,8541.7,8636.55,8378.39,8588.36,445911,0
+DAL.US,D,19990203,000000,8579.05,8952.31,8502.8,8781.22,509878,0
+DAL.US,D,19990204,000000,8799.9,8952.31,8684.79,8770.33,439497,0
+DAL.US,D,19990205,000000,8770.33,8848.09,8541.7,8818.56,280903,0
+DAL.US,D,19990208,000000,8857.41,8857.41,8426.59,8569.68,426107,0
+DAL.US,D,19990209,000000,8569.68,8569.68,8272.62,8311.5,288889,0
+DAL.US,D,19990210,000000,8272.62,8378.39,8177.74,8272.62,179637,0
+DAL.US,D,19990211,000000,8281.95,8311.5,8157.55,8272.62,401014,0
+DAL.US,D,19990212,000000,8238.41,8257.05,8056.46,8056.46,270831,0
+DAL.US,D,19990216,000000,8190.18,8295.95,8008.25,8047.12,258961,0
+DAL.US,D,19990217,000000,8114,8583.68,8075.09,8429.72,394826,0
+DAL.US,D,19990218,000000,8565.02,8565.02,8344.17,8411.04,188807,0
+DAL.US,D,19990219,000000,8401.7,8554.14,8401.7,8439.04,158764,0
+DAL.US,D,19990222,000000,8736.1,8890.08,8641.24,8890.08,402086,0
+DAL.US,D,19990223,000000,8890.08,8947.68,8813.87,8880.72,246250,0
+DAL.US,D,19990224,000000,9493.51,9551.12,9225.99,9350.42,1010137,0
+DAL.US,D,19990225,000000,9244.69,9254.04,9014.49,9138.95,328723,0
+DAL.US,D,19990226,000000,9272.68,9493.51,9196.52,9320.92,405068,0
+DAL.US,D,19990301,000000,9283.61,9799.97,9244.69,9647.47,629824,0
+DAL.US,D,19990302,000000,9944.56,10221.43,9924.38,10058.04,847997,0
+DAL.US,D,19990303,000000,10069,10163.82,9694.22,9761.05,379019,0
+DAL.US,D,19990304,000000,9723.71,9790.55,9512.18,9647.47,292154,0
+DAL.US,D,19990305,000000,9733.06,9790.55,9579.02,9723.71,234996,0
+DAL.US,D,19990308,000000,9771.88,9848.15,9589.95,9627.3,247823,0
+DAL.US,D,19990309,000000,9589.95,9799.97,9465.54,9799.97,362140,0
+DAL.US,D,19990310,000000,9761.05,9761.05,9579.02,9656.88,293505,0
+DAL.US,D,19990311,000000,9627.3,9636.64,9254.04,9272.68,235277,0
+DAL.US,D,19990312,000000,9196.52,9848.15,9196.52,9809.21,521242,0
+DAL.US,D,19990315,000000,9963.24,10576.01,9963.24,10576.01,650695,0
+DAL.US,D,19990316,000000,10576.01,10576.01,10230.76,10230.76,438878,0
+DAL.US,D,19990317,000000,10269.57,10366.11,10016.13,10154.57,355843,0
+DAL.US,D,19990318,000000,10115.66,10863.8,10115.66,10815.51,519723,0
+DAL.US,D,19990319,000000,10815.51,10815.51,10412.67,10518.42,382281,0
+DAL.US,D,19990322,000000,10479.59,10479.59,10039.38,10039.38,305320,0
+DAL.US,D,19990323,000000,10163.82,10308.47,9924.38,9991.23,318203,0
+DAL.US,D,19990324,000000,10030.14,10403.44,9866.8,10202.75,347738,0
+DAL.US,D,19990325,000000,10327.16,10614.93,10317.85,10527.84,273364,0
+DAL.US,D,19990326,000000,10509.19,10509.19,10221.43,10394,257163,0
+DAL.US,D,19990329,000000,10403.44,10594.68,10269.57,10576.01,300821,0
+DAL.US,D,19990330,000000,10806.2,10949.31,10691.11,10873.04,902961,0
+DAL.US,D,19990331,000000,10806.2,10978.82,10355.19,10652.26,355504,0
+DAL.US,D,19990401,000000,10748.6,10758.04,10422.09,10518.42,232297,0
+DAL.US,D,19990405,000000,10479.59,10824.85,10479.59,10729.94,261717,0
+DAL.US,D,19990406,000000,10719.12,10806.2,10605.52,10672.44,135584,0
+DAL.US,D,19990407,000000,10719.12,10767.28,10460.93,10509.19,209115,0
+DAL.US,D,19990408,000000,10479.59,10509.19,10297.65,10317.85,264138,0
+DAL.US,D,19990409,000000,10422.09,11027.04,10384.77,10969.55,415251,0
+DAL.US,D,19990412,000000,10691.11,10719.12,10470.28,10585.36,359720,0
+DAL.US,D,19990413,000000,10652.26,10700.46,10479.59,10499.75,179749,0
+DAL.US,D,19990414,000000,10537.08,11036.39,10537.08,10911.97,342902,0
+DAL.US,D,19990415,000000,10958.62,11036.39,10135.91,10422.09,631173,0
+DAL.US,D,19990416,000000,10460.93,10605.52,10154.57,10163.82,395503,0
+DAL.US,D,19990419,000000,10202.75,10681.78,10202.75,10451.61,491370,0
+DAL.US,D,19990420,000000,10499.75,10700.46,10011.48,10048.81,380031,0
+DAL.US,D,19990421,000000,10030.14,10308.47,10030.14,10182.47,357862,0
+DAL.US,D,19990422,000000,10308.47,10518.42,10135.91,10230.76,329451,0
+DAL.US,D,19990423,000000,10212.08,10230.76,10000.55,10202.75,212039,0
+DAL.US,D,19990426,000000,10250.91,10518.42,10212.08,10470.28,227624,0
+DAL.US,D,19990427,000000,10499.75,10548.03,10106.3,10240.09,322928,0
+DAL.US,D,19990428,000000,10212.08,10230.76,9963.24,10039.38,232799,0
+DAL.US,D,19990429,000000,9963.24,9972.55,9081.33,9493.51,596012,0
+DAL.US,D,19990430,000000,9656.88,9981.91,9512.18,9723.71,689402,0
+DAL.US,D,19990503,000000,9636.64,9991.23,9502.88,9848.15,293732,0
+DAL.US,D,19990504,000000,9829.46,10412.67,9809.21,10126.48,425656,0
+DAL.US,D,19990505,000000,10126.48,10327.16,10039.38,10230.76,248836,0
+DAL.US,D,19990506,000000,10193.44,10355.19,10011.48,10260.34,477192,0
+DAL.US,D,19990507,000000,10327.16,10336.5,9972.55,10096.99,413507,0
+DAL.US,D,19990510,000000,10148.35,10330.27,10120.26,10302.28,186669,0
+DAL.US,D,19990511,000000,10263.35,10436.04,10159.21,10387.78,166700,0
+DAL.US,D,19990512,000000,10350.45,10426.73,10159.21,10330.27,303348,0
+DAL.US,D,19990513,000000,10292.94,10341.23,10111.04,10244.71,242930,0
+DAL.US,D,19990514,000000,9975.69,10053.43,9918.17,9957.05,299021,0
+DAL.US,D,19990517,000000,9918.17,9947.67,9756.42,9880.83,212039,0
+DAL.US,D,19990518,000000,9851.24,9929.03,9659.9,9918.17,154937,0
+DAL.US,D,19990519,000000,9813.93,9813.93,9219.8,9429.72,438543,0
+DAL.US,D,19990520,000000,9411.05,9726.82,9401.83,9632.02,325910,0
+DAL.US,D,19990521,000000,9554.17,9583.72,9247.8,9277.37,302056,0
+DAL.US,D,19990524,000000,9257.11,9257.11,8787.44,8893.19,252099,0
+DAL.US,D,19990525,000000,8893.19,9104.71,8798.32,8855.85,279216,0
+DAL.US,D,19990526,000000,8893.19,8960.11,8614.78,8644.33,222449,0
+DAL.US,D,19990527,000000,8941.44,9162.19,8490.36,8547.91,801188,0
+DAL.US,D,19990528,000000,8644.33,8844.97,8644.33,8798.32,345826,0
+DAL.US,D,19990601,000000,8969.36,9162.19,8855.85,9037.79,381886,0
+DAL.US,D,19990602,000000,8816.98,8960.11,8625.67,8960.11,214857,0
+DAL.US,D,19990603,000000,8835.62,8932.02,8798.32,8922.8,169001,0
+DAL.US,D,19990604,000000,9084.53,9084.53,8960.11,9075.12,98735,0
+DAL.US,D,19990607,000000,8950.73,9392.38,8787.44,9353.56,260933,0
+DAL.US,D,19990608,000000,9353.56,9353.56,9095.36,9190.29,420932,0
+DAL.US,D,19990609,000000,9104.71,9114.03,8662.98,8711.23,529569,0
+DAL.US,D,19990610,000000,8750.1,8893.19,8701.87,8778.11,243210,0
+DAL.US,D,19990611,000000,8768.77,8855.85,8662.98,8740.79,159834,0
+DAL.US,D,19990614,000000,8778.11,8798.32,8501.24,8501.24,144812,0
+DAL.US,D,19990615,000000,8519.92,8653.67,8414.16,8557.24,161404,0
+DAL.US,D,19990616,000000,8596.13,8883.88,8547.91,8662.98,287991,0
+DAL.US,D,19990617,000000,8672.35,8759.44,8471.69,8634.98,181605,0
+DAL.US,D,19990618,000000,8614.78,8865.17,8557.24,8577.47,420145,0
+DAL.US,D,19990621,000000,8614.78,9037.79,8529.27,9008.3,351847,0
+DAL.US,D,19990622,000000,8980.29,8980.29,8634.98,8711.23,283886,0
+DAL.US,D,19990623,000000,8683.23,8740.79,8614.78,8692.55,172939,0
+DAL.US,D,19990624,000000,8729.89,8855.85,8605.45,8662.98,264700,0
+DAL.US,D,19990625,000000,8662.98,8835.62,8625.67,8625.67,192520,0
+DAL.US,D,19990628,000000,8711.23,8950.73,8701.87,8883.88,185713,0
+DAL.US,D,19990629,000000,8883.88,8883.88,8662.98,8692.55,159610,0
+DAL.US,D,19990630,000000,8701.87,8941.44,8683.23,8835.62,251424,0
+DAL.US,D,19990701,000000,8855.85,9095.36,8855.85,9095.36,251028,0
+DAL.US,D,19990702,000000,9008.3,9420.48,9008.3,9362.89,288048,0
+DAL.US,D,19990706,000000,9344.23,9344.23,9180.87,9219.8,179469,0
+DAL.US,D,19990707,000000,9219.8,9535.5,9152.98,9516.84,194263,0
+DAL.US,D,19990708,000000,9353.56,9411.05,9219.8,9305.29,160735,0
+DAL.US,D,19990709,000000,9305.29,9353.56,9095.36,9123.35,147344,0
+DAL.US,D,19990712,000000,9162.19,9305.29,9132.69,9229.11,171647,0
+DAL.US,D,19990713,000000,9190.29,9229.11,9114.03,9114.03,136432,0
+DAL.US,D,19990714,000000,9123.35,9190.29,9047.2,9152.98,142394,0
+DAL.US,D,19990715,000000,9162.19,9180.87,9008.3,9056.45,278091,0
+DAL.US,D,19990716,000000,9008.3,9056.45,8897.88,9056.45,202310,0
+DAL.US,D,19990719,000000,9142.04,9544.9,9114.03,9535.5,421380,0
+DAL.US,D,19990720,000000,9429.72,9632.02,9362.89,9449.98,379585,0
+DAL.US,D,19990721,000000,9459.31,9756.42,9459.31,9678.58,305658,0
+DAL.US,D,19990722,000000,9641.25,9736.15,9583.72,9602.4,221940,0
+DAL.US,D,19990723,000000,9611.71,9678.58,9477.99,9650.67,192858,0
+DAL.US,D,19990726,000000,9505.98,9583.72,9334.88,9420.48,128891,0
+DAL.US,D,19990727,000000,9381.54,9574.38,9381.54,9544.9,95697,0
+DAL.US,D,19990728,000000,9468.65,9496.68,9392.38,9439.12,86358,0
+DAL.US,D,19990729,000000,9401.83,9468.65,9114.03,9132.69,101267,0
+DAL.US,D,19990730,000000,9199.56,9296.07,9132.69,9142.04,126977,0
+DAL.US,D,19990802,000000,9104.71,9392.38,9056.45,9323.98,170634,0
+DAL.US,D,19990803,000000,9286.62,9459.31,9104.71,9123.35,82702,0
+DAL.US,D,19990804,000000,9152.98,9199.56,8874.54,8883.88,117129,0
+DAL.US,D,19990805,000000,8922.8,8969.36,8750.1,8750.1,94403,0
+DAL.US,D,19990806,000000,8787.44,8816.98,8529.27,8529.27,124950,0
+DAL.US,D,19990809,000000,8532.37,8773.46,8532.37,8628.78,120956,0
+DAL.US,D,19990810,000000,8589.9,8638.11,8159.1,8225.96,274152,0
+DAL.US,D,19990811,000000,8207.3,8283.53,7958.47,8034.67,285686,0
+DAL.US,D,19990812,000000,8062.67,8322.39,8062.67,8207.3,393985,0
+DAL.US,D,19990813,000000,8350.42,8350.42,8159.1,8188.66,254124,0
+DAL.US,D,19990816,000000,8188.66,8255.52,8120.2,8159.1,282364,0
+DAL.US,D,19990817,000000,8188.66,8235.29,7852.7,7919.55,309932,0
+DAL.US,D,19990818,000000,7967.79,8225.96,7900.91,7928.92,335418,0
+DAL.US,D,19990819,000000,7890.02,8101.52,7843.39,7919.55,166808,0
+DAL.US,D,19990820,000000,7938.25,7958.47,7737.6,7852.7,236460,0
+DAL.US,D,19990823,000000,7919.55,8131.11,7910.21,8101.52,142954,0
+DAL.US,D,19990824,000000,8159.1,8331.71,8110.87,8331.71,180760,0
+DAL.US,D,19990825,000000,8331.71,8820.1,8303.73,8820.1,360567,0
+DAL.US,D,19990826,000000,8762.54,8762.54,8331.71,8331.71,227231,0
+DAL.US,D,19990827,000000,8361.28,8370.6,8149.74,8303.73,146668,0
+DAL.US,D,19990830,000000,8322.39,8331.71,8092.22,8131.11,118875,0
+DAL.US,D,19990831,000000,8131.11,8159.1,7765.58,7795.17,225431,0
+DAL.US,D,19990901,000000,7843.39,7871.38,7613.16,7728.25,277806,0
+DAL.US,D,19990902,000000,7728.25,7938.25,7592.95,7890.02,269428,0
+DAL.US,D,19990903,000000,8015.99,8149.74,7919.55,8082.88,211028,0
+DAL.US,D,19990907,000000,7977.13,7977.13,7680.04,7689.37,199102,0
+DAL.US,D,19990908,000000,7670.72,7680.04,7325.46,7362.78,658290,0
+DAL.US,D,19990909,000000,7410.97,7995.78,7258.56,7928.92,460762,0
+DAL.US,D,19990910,000000,7938.25,7967.79,7641.18,7698.7,355897,0
+DAL.US,D,19990913,000000,7670.72,7919.55,7622.51,7689.37,265883,0
+DAL.US,D,19990914,000000,7592.95,7843.39,7535.42,7765.58,202140,0
+DAL.US,D,19990915,000000,7804.47,7958.47,7670.72,7728.25,219918,0
+DAL.US,D,19990916,000000,7737.6,7746.95,7440.53,7526.07,216037,0
+DAL.US,D,19990917,000000,7555.62,7631.85,7459.2,7498.1,191900,0
+DAL.US,D,19990920,000000,7459.2,7717.37,7459.2,7689.37,249283,0
+DAL.US,D,19990921,000000,7574.31,7689.37,7373.67,7477.85,327598,0
+DAL.US,D,19990922,000000,7373.67,7477.85,7190.14,7277.23,299469,0
+DAL.US,D,19990923,000000,7468.54,7641.18,7229.02,7258.56,382957,0
+DAL.US,D,19990924,000000,7277.23,7382.98,7180.81,7201.03,203265,0
+DAL.US,D,19990927,000000,7286.58,7325.46,7008.16,7085.93,221441,0
+DAL.US,D,19990928,000000,7152.81,7247.69,7017.5,7104.59,187796,0
+DAL.US,D,19990929,000000,7201.03,7305.24,7143.48,7277.23,252434,0
+DAL.US,D,19990930,000000,7277.23,7498.1,7267.9,7440.53,262730,0
+DAL.US,D,19991001,000000,7431.21,7431.21,7201.03,7295.89,145204,0
+DAL.US,D,19991004,000000,7334.79,7823.15,7325.46,7765.58,323942,0
+DAL.US,D,19991005,000000,7823.15,8159.1,7823.15,8073.55,370298,0
+DAL.US,D,19991006,000000,7995.78,8110.87,7890.02,8044,191001,0
+DAL.US,D,19991007,000000,8159.1,8274.16,8073.55,8082.88,278933,0
+DAL.US,D,19991008,000000,8437.47,8456.15,8264.85,8331.71,609290,0
+DAL.US,D,19991011,000000,8379.95,8398.6,7995.78,8073.55,235054,0
+DAL.US,D,19991012,000000,7928.92,8034.67,7765.58,7967.79,237979,0
+DAL.US,D,19991013,000000,7900.91,8101.52,7890.02,7900.91,173784,0
+DAL.US,D,19991014,000000,7919.55,8073.55,7900.91,7977.13,164839,0
+DAL.US,D,19991015,000000,7765.58,7938.25,7670.72,7689.37,253342,0
+DAL.US,D,19991018,000000,7689.37,7823.15,7641.18,7728.25,186165,0
+DAL.US,D,19991019,000000,7765.58,7919.55,7728.25,7728.25,151503,0
+DAL.US,D,19991020,000000,7746.95,7765.58,7431.21,7555.62,219357,0
+DAL.US,D,19991021,000000,7401.67,7498.1,7373.67,7373.67,161240,0
+DAL.US,D,19991022,000000,7362.78,7670.72,7362.78,7583.62,142617,0
+DAL.US,D,19991025,000000,7555.62,7659.85,7392.35,7613.16,139130,0
+DAL.US,D,19991026,000000,7592.95,7622.51,7334.79,7392.35,260088,0
+DAL.US,D,19991027,000000,7583.62,7823.15,7574.31,7659.85,429652,0
+DAL.US,D,19991028,000000,7708.05,8025.34,7698.7,7995.78,328554,0
+DAL.US,D,19991029,000000,8120.2,8628.78,8053.33,8350.42,617276,0
+DAL.US,D,19991101,000000,8283.53,8292.86,7890.02,7900.91,325962,0
+DAL.US,D,19991102,000000,7900.91,8005.14,7765.58,7804.47,295643,0
+DAL.US,D,19991103,000000,7852.7,8110.87,7756.27,7947.56,210017,0
+DAL.US,D,19991104,000000,7986.47,8062.67,7746.95,7746.95,228921,0
+DAL.US,D,19991105,000000,7890.02,8034.67,7843.39,7947.56,186612,0
+DAL.US,D,19991108,000000,7952.21,8067.34,7827.81,7980.22,217218,0
+DAL.US,D,19991109,000000,8106.21,8106.21,7712.71,7722.06,191337,0
+DAL.US,D,19991110,000000,7731.38,7913.33,7683.16,7788.93,136653,0
+DAL.US,D,19991111,000000,7788.93,7846.46,7634.95,7731.38,119890,0
+DAL.US,D,19991112,000000,7818.45,7980.22,7770.27,7885.35,245572,0
+DAL.US,D,19991115,000000,7885.35,7942.89,7683.16,7712.71,244332,0
+DAL.US,D,19991117,000000,7933.59,8000.45,7606.96,7655.17,246363,0
+DAL.US,D,19991118,000000,7519.85,7731.38,7443.64,7703.39,477644,0
+DAL.US,D,19991119,000000,7597.63,7645.83,7482.53,7501.19,334800,0
+DAL.US,D,19991122,000000,7386.08,7568.08,7309.88,7510.54,421663,0
+DAL.US,D,19991123,000000,7568.08,7865.16,7473.21,7807.58,1029379,0
+DAL.US,D,19991124,000000,7818.45,7818.45,7577.39,7655.17,330746,0
+DAL.US,D,19991126,000000,7655.17,7655.17,7530.73,7540.09,123828,0
+DAL.US,D,19991129,000000,7616.31,7655.17,7424.97,7462.31,458120,0
+DAL.US,D,19991130,000000,7558.73,7692.51,7519.85,7558.73,276400,0
+DAL.US,D,19991201,000000,7519.85,7712.71,7519.85,7577.39,259860,0
+DAL.US,D,19991202,000000,7634.95,7818.45,7597.63,7740.7,393196,0
+DAL.US,D,19991203,000000,7788.93,7865.16,7779.57,7837.16,354152,0
+DAL.US,D,19991206,000000,7722.06,7876.02,7616.31,7876.02,277248,0
+DAL.US,D,19991207,000000,7837.16,8134.21,7837.16,7855.84,423463,0
+DAL.US,D,19991208,000000,7885.35,8019.11,7540.09,7625.64,467853,0
+DAL.US,D,19991209,000000,7645.83,7712.71,7271.02,7337.89,368049,0
+DAL.US,D,19991210,000000,7358.1,7577.39,7319.22,7462.31,379356,0
+DAL.US,D,19991213,000000,7443.64,7712.71,7443.64,7633.42,461159,0
+DAL.US,D,19991214,000000,7712.71,7865.16,7634.95,7683.16,276400,0
+DAL.US,D,19991215,000000,7692.51,7703.39,7558.73,7625.64,156513,0
+DAL.US,D,19991216,000000,7597.63,7597.63,7376.76,7424.97,249961,0
+DAL.US,D,19991217,000000,7376.76,7549.4,7376.76,7462.31,380314,0
+DAL.US,D,19991220,000000,7588.3,7606.96,7443.64,7482.53,210130,0
+DAL.US,D,19991221,000000,7482.53,7549.4,7386.08,7404.78,220367,0
+DAL.US,D,19991222,000000,7443.64,7482.53,7376.76,7415.65,143405,0
+DAL.US,D,19991223,000000,7424.97,7588.3,7376.76,7568.08,209734,0
+DAL.US,D,19991227,000000,7530.73,7740.7,7434.32,7597.63,187962,0
+DAL.US,D,19991228,000000,7452.98,7703.39,7452.98,7540.09,237246,0
+DAL.US,D,19991229,000000,7712.71,7731.38,7540.09,7634.95,136487,0
+DAL.US,D,19991230,000000,7606.96,7846.46,7568.08,7779.57,205738,0
+DAL.US,D,19991231,000000,7740.7,7770.27,7616.31,7645.83,78480,0
+DAL.US,D,20000103,000000,7865.16,7865.16,7588.3,7673.83,251424,0
+DAL.US,D,20000104,000000,7549.4,7788.93,7424.97,7491.86,283155,0
+DAL.US,D,20000105,000000,7530.73,7597.63,7473.21,7558.73,235784,0
+DAL.US,D,20000106,000000,7568.08,7597.63,7443.64,7519.85,222224,0
+DAL.US,D,20000107,000000,7558.73,7788.93,7491.86,7770.27,297050,0
+DAL.US,D,20000110,000000,7770.27,7942.89,7740.7,7837.16,305152,0
+DAL.US,D,20000111,000000,7818.45,8201.08,7818.45,7885.35,378230,0
+DAL.US,D,20000112,000000,7980.22,8067.34,7904.04,7980.22,251816,0
+DAL.US,D,20000113,000000,7904.04,7952.21,7645.83,7645.83,829375,0
+DAL.US,D,20000114,000000,7760.93,7827.81,7634.95,7673.83,329621,0
+DAL.US,D,20000118,000000,7645.83,8095.32,7645.83,8000.45,452328,0
+DAL.US,D,20000119,000000,7961.55,8037.78,7692.51,7788.93,424478,0
+DAL.US,D,20000120,000000,7683.16,7922.68,7443.64,7501.19,417274,0
+DAL.US,D,20000121,000000,7289.66,7376.76,7183.91,7194.79,598262,0
+DAL.US,D,20000124,000000,7155.9,7309.88,7137.27,7213.48,695027,0
+DAL.US,D,20000125,000000,7137.27,7174.6,7068.84,7117.04,646587,0
+DAL.US,D,20000126,000000,7098.36,7271.02,7059.5,7232.11,558711,0
+DAL.US,D,20000127,000000,7289.66,7386.08,7222.8,7328.57,487545,0
+DAL.US,D,20000128,000000,7252.34,7424.97,7241.46,7252.34,394998,0
+DAL.US,D,20000131,000000,7367.43,7386.08,6983.28,7107.72,288780,0
+DAL.US,D,20000201,000000,7079.73,7328.57,7068.84,7271.02,330299,0
+DAL.US,D,20000202,000000,7241.46,7482.53,7098.36,7424.97,349653,0
+DAL.US,D,20000203,000000,7319.22,7424.97,7261.69,7376.76,458965,0
+DAL.US,D,20000204,000000,7319.22,7443.64,7309.88,7328.57,295811,0
+DAL.US,D,20000207,000000,7322.35,7476.31,7313.03,7389.21,338962,0
+DAL.US,D,20000208,000000,7389.21,7563.4,7351.89,7505.88,296487,0
+DAL.US,D,20000209,000000,7389.21,7485.65,7303.69,7313.03,285853,0
+DAL.US,D,20000210,000000,7303.69,7331.69,6910.19,7034.6,456374,0
+DAL.US,D,20000211,000000,7197.91,7264.8,7043.92,7207.24,334686,0
+DAL.US,D,20000214,000000,7169.92,7216.59,6995.72,7169.92,235109,0
+DAL.US,D,20000215,000000,7140.37,7159.03,6813.74,7043.92,469262,0
+DAL.US,D,20000216,000000,6871.32,7361.23,6861.98,7227.45,318650,0
+DAL.US,D,20000217,000000,7370.56,7485.65,7331.69,7428.09,378174,0
+DAL.US,D,20000218,000000,7515.19,7563.4,7064.14,7092.17,420203,0
+DAL.US,D,20000222,000000,7149.7,7400.1,7112.38,7370.56,504365,0
+DAL.US,D,20000223,000000,7351.89,7361.23,7131.06,7140.37,219017,0
+DAL.US,D,20000224,000000,7140.37,7255.43,7073.5,7207.24,237246,0
+DAL.US,D,20000225,000000,7207.24,7294.35,7101.51,7101.51,217104,0
+DAL.US,D,20000228,000000,7140.37,7236.8,7034.6,7101.51,274712,0
+DAL.US,D,20000229,000000,7064.14,7064.14,6919.53,7006.59,288556,0
+DAL.US,D,20000301,000000,7043.92,7043.92,6928.85,6977.05,219017,0
+DAL.US,D,20000302,000000,6880.67,6910.19,6689.33,6728.21,352524,0
+DAL.US,D,20000303,000000,6728.21,7246.11,6728.21,7207.24,678994,0
+DAL.US,D,20000306,000000,7361.23,7361.23,6977.05,7025.28,375981,0
+DAL.US,D,20000307,000000,7025.28,7025.28,6689.33,6698.67,435223,0
+DAL.US,D,20000308,000000,6776.44,7322.35,6746.89,7294.35,450301,0
+DAL.US,D,20000309,000000,7216.59,7428.09,7082.82,7236.8,308640,0
+DAL.US,D,20000310,000000,7188.59,7389.21,7149.7,7342.55,284784,0
+DAL.US,D,20000313,000000,7216.59,7591.4,7092.17,7582.09,318035,0
+DAL.US,D,20000314,000000,7582.09,7582.09,7361.23,7476.31,299695,0
+DAL.US,D,20000315,000000,7563.4,7754.71,7485.65,7715.82,692156,0
+DAL.US,D,20000316,000000,7782.69,7899.35,7678.48,7821.6,629539,0
+DAL.US,D,20000317,000000,7830.92,7888.46,7630.3,7639.62,429313,0
+DAL.US,D,20000320,000000,7736.06,8003.56,7648.94,7736.06,304194,0
+DAL.US,D,20000321,000000,7773.38,8118.65,7754.71,8042.47,285292,0
+DAL.US,D,20000322,000000,7927.35,8081.33,7725.15,7754.71,325519,0
+DAL.US,D,20000323,000000,7687.83,8196.42,7687.83,8148.22,306669,0
+DAL.US,D,20000324,000000,8350.42,8350.42,7851.13,8081.33,332609,0
+DAL.US,D,20000327,000000,8081.33,8081.33,7860.48,7984.87,233587,0
+DAL.US,D,20000328,000000,8281.95,8445.26,8166.86,8407.93,394434,0
+DAL.US,D,20000329,000000,8397.03,8397.03,7984.87,8129.53,278034,0
+DAL.US,D,20000330,000000,8109.32,8118.65,7918.02,8042.47,209960,0
+DAL.US,D,20000331,000000,8235.29,8502.8,8081.33,8177.74,338734,0
+DAL.US,D,20000403,000000,8215.11,8484.16,7802.94,7899.35,414858,0
+DAL.US,D,20000404,000000,7936.68,8435.92,7936.68,8244.62,774185,0
+DAL.US,D,20000405,000000,8224.42,8560.36,8215.11,8484.16,548865,0
+DAL.US,D,20000406,000000,8523.02,8704.98,8523.02,8638.11,341776,0
+DAL.US,D,20000407,000000,8599.24,8608.57,8224.42,8235.29,245798,0
+DAL.US,D,20000410,000000,8387.71,8638.11,8378.39,8454.57,238146,0
+DAL.US,D,20000411,000000,8541.7,8666.12,8484.16,8599.24,293336,0
+DAL.US,D,20000412,000000,8512.16,8753.22,8484.16,8541.7,343522,0
+DAL.US,D,20000413,000000,8695.65,8695.65,8253.93,8292.86,347175,0
+DAL.US,D,20000414,000000,8263.29,8263.29,7630.3,7678.48,379976,0
+DAL.US,D,20000417,000000,7678.48,7869.83,7485.65,7524.51,190775,0
+DAL.US,D,20000418,000000,7736.06,7899.35,7658.29,7706.5,283775,0
+DAL.US,D,20000419,000000,7754.71,8023.79,7754.71,7841.81,219244,0
+DAL.US,D,20000420,000000,7851.13,8196.42,7830.92,8157.55,306332,0
+DAL.US,D,20000424,000000,8003.56,8272.62,7830.92,7994.22,263687,0
+DAL.US,D,20000425,000000,7994.22,8359.73,7994.22,8339.52,216092,0
+DAL.US,D,20000426,000000,8320.84,8339.52,8033.11,8051.8,234940,0
+DAL.US,D,20000427,000000,7879.12,8196.42,7879.12,7970.89,320340,0
+DAL.US,D,20000428,000000,8235.29,8235.29,7984.87,8099.97,212603,0
+DAL.US,D,20000501,000000,8023.79,8417.28,8023.79,8387.71,255530,0
+DAL.US,D,20000502,000000,8387.71,8608.57,8272.62,8502.8,332099,0
+DAL.US,D,20000503,000000,8502.8,8656.77,8493.46,8608.57,325236,0
+DAL.US,D,20000504,000000,8589.9,8599.24,8292.86,8369.06,176035,0
+DAL.US,D,20000505,000000,8397.03,8617.91,8397.03,8532.37,181041,0
+DAL.US,D,20000508,000000,8544.79,8765.67,8544.79,8728.32,180144,0
+DAL.US,D,20000509,000000,8765.67,8949.2,8641.24,8698.79,295980,0
+DAL.US,D,20000510,000000,8650.57,8834.11,8565.02,8689.43,261325,0
+DAL.US,D,20000511,000000,8776.54,8958.53,8689.43,8765.67,258400,0
+DAL.US,D,20000512,000000,8718.99,8737.66,8526.14,8565.02,298737,0
+DAL.US,D,20000515,000000,8718.99,8746.98,8544.79,8622.57,198595,0
+DAL.US,D,20000516,000000,8650.57,8910.35,8631.9,8728.32,276064,0
+DAL.US,D,20000517,000000,8641.24,8900.91,8641.24,8680.12,203771,0
+DAL.US,D,20000518,000000,8689.43,8737.66,8429.72,8440.58,215587,0
+DAL.US,D,20000519,000000,8449.9,8507.49,8141.98,8180.85,180365,0
+DAL.US,D,20000522,000000,8257.05,8344.17,8180.85,8199.53,268806,0
+DAL.US,D,20000523,000000,8219.74,8565.02,8219.74,8477.93,185433,0
+DAL.US,D,20000524,000000,8295.95,8411.04,7642.75,7911.81,580371,0
+DAL.US,D,20000525,000000,7835.6,7902.47,7700.25,7748.48,673143,0
+DAL.US,D,20000526,000000,7787.37,7835.6,7700.25,7709.61,200789,0
+DAL.US,D,20000530,000000,7757.8,7854.25,7720.48,7844.92,269259,0
+DAL.US,D,20000531,000000,7824.69,8008.25,7787.37,7902.47,218229,0
+DAL.US,D,20000601,000000,7882.23,8036.22,7844.92,8026.88,186165,0
+DAL.US,D,20000602,000000,8026.88,8093.78,7796.72,7978.67,564954,0
+DAL.US,D,20000605,000000,7911.81,8075.09,7835.6,7988.02,219918,0
+DAL.US,D,20000606,000000,7988.02,8026.88,7796.72,7818.45,368835,0
+DAL.US,D,20000607,000000,7911.81,8084.45,7863.59,8065.78,311958,0
+DAL.US,D,20000608,000000,7988.02,8045.57,7941.33,7950.67,190944,0
+DAL.US,D,20000609,000000,7988.02,8334.85,7988.02,8286.61,235277,0
+DAL.US,D,20000612,000000,8247.73,8286.61,8123.32,8128,136653,0
+DAL.US,D,20000613,000000,8208.84,8238.41,7844.92,7950.67,178061,0
+DAL.US,D,20000614,000000,8008.25,8056.46,7902.47,7978.67,101042,0
+DAL.US,D,20000615,000000,7988.02,8026.88,7854.25,7911.81,169283,0
+DAL.US,D,20000616,000000,7835.6,7863.59,7757.8,7767.15,298737,0
+DAL.US,D,20000619,000000,7844.92,7921.14,7767.15,7787.37,181322,0
+DAL.US,D,20000620,000000,7872.91,7969.34,7681.61,7757.8,192012,0
+DAL.US,D,20000621,000000,7757.8,7815.39,7681.61,7806.05,172662,0
+DAL.US,D,20000622,000000,7796.72,7872.91,7700.25,7854.25,143685,0
+DAL.US,D,20000623,000000,7882.23,8017.58,7796.72,7978.67,166584,0
+DAL.US,D,20000626,000000,7969.34,7969.34,7729.81,7729.81,113811,0
+DAL.US,D,20000627,000000,7700.25,8208.84,7681.61,8141.98,237190,0
+DAL.US,D,20000628,000000,8151.32,8219.74,8026.88,8034.67,124108,0
+DAL.US,D,20000629,000000,8036.22,8036.22,7835.6,7902.47,144137,0
+DAL.US,D,20000630,000000,7902.47,8171.53,7765.58,7767.15,227849,0
+DAL.US,D,20000703,000000,7835.6,7941.33,7767.15,7893.14,119101,0
+DAL.US,D,20000705,000000,8026.88,8277.28,7998.88,8199.53,210522,0
+DAL.US,D,20000706,000000,8208.84,8401.7,8036.22,8362.84,200564,0
+DAL.US,D,20000707,000000,8362.84,8459.25,8323.95,8334.85,112632,0
+DAL.US,D,20000710,000000,8295.95,8401.7,8229.1,8229.1,144925,0
+DAL.US,D,20000711,000000,8229.1,8247.73,8084.45,8162.21,111451,0
+DAL.US,D,20000712,000000,8162.21,8468.58,8123.32,8401.7,189371,0
+DAL.US,D,20000713,000000,8449.9,8498.15,8238.41,8344.17,145035,0
+DAL.US,D,20000714,000000,8401.7,8526.14,8383.06,8516.82,107062,0
+DAL.US,D,20000717,000000,8353.51,8746.98,8353.51,8645.9,179749,0
+DAL.US,D,20000718,000000,8813.87,8882.29,8776.54,8834.11,245572,0
+DAL.US,D,20000719,000000,8718.99,8718.99,8123.32,8238.41,500430,0
+DAL.US,D,20000720,000000,8334.85,8487.24,8277.28,8277.28,188526,0
+DAL.US,D,20000721,000000,8372.15,8401.7,8305.3,8372.15,137440,0
+DAL.US,D,20000724,000000,8420.37,8641.24,8401.7,8574.35,132208,0
+DAL.US,D,20000725,000000,8535.46,8661.44,8440.58,8449.9,106049,0
+DAL.US,D,20000726,000000,8286.61,8555.66,8286.61,8305.3,162138,0
+DAL.US,D,20000727,000000,8266.39,8459.25,8103.08,8103.08,166132,0
+DAL.US,D,20000728,000000,8180.85,8238.41,7796.72,7863.59,173897,0
+DAL.US,D,20000731,000000,7902.47,8372.15,7882.23,8247.73,323942,0
+DAL.US,D,20000801,000000,8277.28,8295.95,8017.58,8114,124394,0
+DAL.US,D,20000802,000000,8132.65,8132.65,7709.61,7767.15,296147,0
+DAL.US,D,20000803,000000,7729.81,7902.47,7729.81,7835.6,209456,0
+DAL.US,D,20000804,000000,7854.25,7941.33,7748.48,7911.81,138117,0
+DAL.US,D,20000807,000000,7868.24,8011.33,7857.39,7974.01,148185,0
+DAL.US,D,20000808,000000,7935.12,8040.87,7935.12,8002,149818,0
+DAL.US,D,20000809,000000,8068.9,8068.9,7838.7,7838.7,122534,0
+DAL.US,D,20000810,000000,7838.7,8011.33,7762.47,7992.67,319044,0
+DAL.US,D,20000811,000000,7953.79,8183.96,7953.79,8107.77,181551,0
+DAL.US,D,20000814,000000,8078.19,8117.11,7992.67,8089.1,152971,0
+DAL.US,D,20000815,000000,8059.56,8059.56,7857.39,7905.58,147289,0
+DAL.US,D,20000816,000000,7868.24,7886.92,7762.47,7820.01,144251,0
+DAL.US,D,20000817,000000,7742.25,7751.59,7578.97,7617.83,255757,0
+DAL.US,D,20000818,000000,7684.72,7838.7,7627.17,7762.47,126643,0
+DAL.US,D,20000821,000000,7799.81,7886.92,7781.17,7857.39,103573,0
+DAL.US,D,20000822,000000,7868.24,7983.34,7732.94,7771.82,146777,0
+DAL.US,D,20000823,000000,7732.94,7742.25,7367.43,7378.33,298458,0
+DAL.US,D,20000824,000000,7454.52,7608.53,7397,7521.4,236799,0
+DAL.US,D,20000825,000000,7530.73,7714.25,7512.08,7617.83,112125,0
+DAL.US,D,20000828,000000,7617.83,7799.81,7617.83,7675.38,125907,0
+DAL.US,D,20000829,000000,7723.61,7751.59,7550.96,7694.07,152011,0
+DAL.US,D,20000830,000000,7617.83,7723.61,7608.53,7647.41,105376,0
+DAL.US,D,20000831,000000,7608.53,7666.07,7493.45,7608.53,216768,0
+DAL.US,D,20000901,000000,7627.17,7627.17,7309.88,7463.89,278655,0
+DAL.US,D,20000905,000000,7463.89,7675.38,7387.65,7656.75,194431,0
+DAL.US,D,20000906,000000,7694.07,7762.47,7636.52,7666.07,152348,0
+DAL.US,D,20000907,000000,7608.53,7608.53,7484.1,7550.96,125459,0
+DAL.US,D,20000908,000000,7406.32,7588.3,7406.32,7530.73,312296,0
+DAL.US,D,20000911,000000,7530.73,7608.53,7291.25,7348.79,153586,0
+DAL.US,D,20000912,000000,7309.88,7397,7281.93,7348.79,124839,0
+DAL.US,D,20000913,000000,7309.88,7560.29,7309.88,7560.29,166418,0
+DAL.US,D,20000914,000000,7530.73,7560.29,7387.65,7445.2,122138,0
+DAL.US,D,20000915,000000,7502.77,7502.77,7204.14,7224.34,200001,0
+DAL.US,D,20000918,000000,7146.59,7146.59,6983.28,7109.27,302900,0
+DAL.US,D,20000919,000000,7031.49,7061.05,6782.66,6945.97,313758,0
+DAL.US,D,20000920,000000,6762.43,6907.11,6647.34,6849.54,401973,0
+DAL.US,D,20000921,000000,6877.56,7051.73,6830.85,6925.75,318150,0
+DAL.US,D,20000922,000000,6945.97,7089.05,6840.2,7040.83,199554,0
+DAL.US,D,20000925,000000,7146.59,7176.14,7031.49,7098.36,240170,0
+DAL.US,D,20000926,000000,7061.05,7061.05,6877.56,7022.15,162704,0
+DAL.US,D,20000927,000000,6994.16,7012.84,6877.56,6964.61,155556,0
+DAL.US,D,20000928,000000,6916.38,7127.94,6849.54,7098.36,197921,0
+DAL.US,D,20000929,000000,6955.31,6955.31,6647.34,6819.97,325795,0
+DAL.US,D,20001002,000000,6801.31,6819.97,6599.12,6647.34,236122,0
+DAL.US,D,20001003,000000,6686.21,6810.63,6619.35,6743.78,269990,0
+DAL.US,D,20001004,000000,6686.21,7089.05,6686.21,7031.49,460483,0
+DAL.US,D,20001005,000000,7061.05,7146.59,6907.11,6955.31,366077,0
+DAL.US,D,20001006,000000,7176.14,7484.1,7176.14,7330.13,805912,0
+DAL.US,D,20001009,000000,7291.25,7291.25,6916.38,6964.61,258005,0
+DAL.US,D,20001010,000000,6964.61,7098.36,6888.39,6916.38,136994,0
+DAL.US,D,20001011,000000,6840.2,6916.38,6513.56,6725.1,197698,0
+DAL.US,D,20001012,000000,6725.1,6762.43,6350.28,6407.8,228694,0
+DAL.US,D,20001013,000000,6407.8,6513.56,6350.28,6504.26,124394,0
+DAL.US,D,20001016,000000,6571.12,6599.12,6387.61,6599.12,186048,0
+DAL.US,D,20001017,000000,6638.01,6686.21,6196.31,6281.84,314658,0
+DAL.US,D,20001018,000000,6177.64,6253.85,6109.19,6205.62,187962,0
+DAL.US,D,20001019,000000,6090.52,6417.18,6090.52,6368.95,261101,0
+DAL.US,D,20001020,000000,6244.52,6456.04,6196.31,6407.8,265375,0
+DAL.US,D,20001023,000000,6378.29,6619.35,6378.29,6580.46,169339,0
+DAL.US,D,20001024,000000,6589.82,6676.9,6368.95,6474.7,294631,0
+DAL.US,D,20001025,000000,6456.04,6493.34,6340.93,6387.61,129565,0
+DAL.US,D,20001026,000000,6311.38,6484.03,6302.06,6417.18,169566,0
+DAL.US,D,20001027,000000,6378.29,6686.21,6311.38,6647.34,127316,0
+DAL.US,D,20001030,000000,6762.43,7493.45,6695.55,7330.13,600291,0
+DAL.US,D,20001031,000000,7339.42,7435.88,7215.02,7261.69,336769,0
+DAL.US,D,20001101,000000,7272.56,7550.96,7185.48,7415.65,158257,0
+DAL.US,D,20001102,000000,7309.88,7454.52,7243.04,7339.42,135757,0
+DAL.US,D,20001103,000000,7204.14,7281.93,7070.38,7233.67,135584,0
+DAL.US,D,20001106,000000,7208.8,7535.42,7208.8,7372.1,189933,0
+DAL.US,D,20001107,000000,7439,7439,7121.71,7151.26,133166,0
+DAL.US,D,20001108,000000,7169.92,7487.17,7064.14,7400.1,187175,0
+DAL.US,D,20001109,000000,7400.1,7400.1,7141.94,7236.8,125233,0
+DAL.US,D,20001110,000000,7266.36,7275.67,6978.6,7084.38,96430,0
+DAL.US,D,20001113,000000,7036.17,7448.29,6939.76,7429.68,209229,0
+DAL.US,D,20001114,000000,7459.2,7669.18,7420.31,7650.5,301157,0
+DAL.US,D,20001115,000000,7602.31,7728.25,7535.42,7583.62,183969,0
+DAL.US,D,20001116,000000,7487.17,7535.42,7353.43,7459.2,248161,0
+DAL.US,D,20001117,000000,7459.2,7477.85,7353.43,7410.97,121408,0
+DAL.US,D,20001120,000000,7439,7459.2,7333.26,7410.97,88834,0
+DAL.US,D,20001121,000000,7381.42,7680.04,7381.42,7650.5,201691,0
+DAL.US,D,20001122,000000,7680.04,7680.04,7448.29,7477.85,128273,0
+DAL.US,D,20001124,000000,7487.17,7680.04,7468.54,7680.04,46076,0
+DAL.US,D,20001127,000000,7650.5,7737.6,7477.85,7526.07,104308,0
+DAL.US,D,20001128,000000,7400.1,7420.31,7266.36,7390.76,174741,0
+DAL.US,D,20001129,000000,7353.43,7468.54,7266.36,7429.68,189256,0
+DAL.US,D,20001130,000000,7459.2,7459.2,7285.02,7305.24,174235,0
+DAL.US,D,20001201,000000,7342.55,7496.53,7305.24,7420.31,372437,0
+DAL.US,D,20001204,000000,7333.26,7333.26,7169.92,7285.02,187343,0
+DAL.US,D,20001205,000000,7257.03,7516.73,7190.14,7487.17,193196,0
+DAL.US,D,20001206,000000,7410.97,7496.53,7342.55,7429.68,130634,0
+DAL.US,D,20001207,000000,7429.68,7448.29,7208.8,7227.45,104023,0
+DAL.US,D,20001208,000000,7247.69,7689.37,7236.8,7487.17,210747,0
+DAL.US,D,20001211,000000,7459.2,7756.27,7429.68,7717.37,137666,0
+DAL.US,D,20001212,000000,7737.6,7813.8,7631.85,7659.85,133617,0
+DAL.US,D,20001213,000000,7669.18,7795.17,7526.07,7526.07,138117,0
+DAL.US,D,20001214,000000,7487.17,7592.95,7247.69,7294.35,137106,0
+DAL.US,D,20001215,000000,7323.9,7468.54,7323.9,7400.1,197698,0
+DAL.US,D,20001218,000000,7362.78,7439,7285.02,7314.57,229035,0
+DAL.US,D,20001219,000000,7236.8,7372.1,7227.45,7257.03,142900,0
+DAL.US,D,20001220,000000,7257.03,7266.36,7015.95,7199.47,171818,0
+DAL.US,D,20001221,000000,7266.36,7362.78,7247.69,7333.26,260480,0
+DAL.US,D,20001222,000000,7400.1,7496.53,7381.42,7390.76,251593,0
+DAL.US,D,20001226,000000,7390.76,7439,7179.26,7227.45,139469,0
+DAL.US,D,20001227,000000,7190.14,7459.2,7190.14,7362.78,344477,0
+DAL.US,D,20001228,000000,7448.29,7554.08,7420.31,7477.85,170296,0
+DAL.US,D,20001229,000000,7583.62,7928.92,7554.08,7717.37,326248,0
+DAL.US,D,20010102,000000,7746.95,7804.47,7564.95,7564.95,279610,0
+DAL.US,D,20010103,000000,7535.42,7880.69,7285.02,7843.39,676351,0
+DAL.US,D,20010104,000000,7843.39,8140.42,7746.95,8073.55,682650,0
+DAL.US,D,20010105,000000,7900.91,8131.11,7756.27,8112.43,561130,0
+DAL.US,D,20010108,000000,7958.47,7986.47,7698.7,7765.58,514885,0
+DAL.US,D,20010109,000000,7592.95,7650.5,7390.76,7439,366583,0
+DAL.US,D,20010110,000000,7342.55,7592.95,7247.69,7439,296711,0
+DAL.US,D,20010111,000000,7496.53,7496.53,7314.57,7390.76,157696,0
+DAL.US,D,20010112,000000,7353.43,7381.42,7093.71,7093.71,289736,0
+DAL.US,D,20010116,000000,7131.06,7323.9,7045.5,7236.8,198426,0
+DAL.US,D,20010117,000000,7266.36,7294.35,7093.71,7131.06,230159,0
+DAL.US,D,20010118,000000,7169.92,7400.1,7103.06,7381.42,253446,0
+DAL.US,D,20010119,000000,7247.69,7305.24,6958.38,6987.94,364729,0
+DAL.US,D,20010122,000000,6949.07,6978.6,6843.32,6939.76,145432,0
+DAL.US,D,20010123,000000,6939.76,7093.71,6900.87,7045.5,259357,0
+DAL.US,D,20010124,000000,7064.14,7103.06,6891.52,6949.07,231621,0
+DAL.US,D,20010125,000000,6891.52,7131.06,6891.52,7064.14,188637,0
+DAL.US,D,20010126,000000,7103.06,7103.06,6852.63,6900.87,240621,0
+DAL.US,D,20010129,000000,6917.96,7073.5,6889.99,7054.84,156796,0
+DAL.US,D,20010130,000000,7131.06,7266.36,7076.59,7247.69,319443,0
+DAL.US,D,20010131,000000,7239.91,7361.23,7151.26,7261.69,355448,0
+DAL.US,D,20010201,000000,7179.26,7320.79,7166.82,7288.12,176090,0
+DAL.US,D,20010202,000000,7278.8,7496.53,7229.02,7288.12,725915,0
+DAL.US,D,20010205,000000,7355.02,7485.65,7194.79,7215.02,233196,0
+DAL.US,D,20010206,000000,7215.02,7384.54,7110.82,7110.82,221156,0
+DAL.US,D,20010207,000000,7148.16,7154.37,7006.59,7031.49,120903,0
+DAL.US,D,20010208,000000,7039.28,7061.05,6869.71,6910.19,223743,0
+DAL.US,D,20010209,000000,6882.19,6945.97,6830.85,6899.3,251253,0
+DAL.US,D,20010212,000000,6947.52,6967.72,6807.52,6877.56,168327,0
+DAL.US,D,20010213,000000,6846.42,6846.42,6678.47,6704.87,498911,0
+DAL.US,D,20010214,000000,6678.47,6684.65,6446.73,6462.27,555840,0
+DAL.US,D,20010215,000000,6493.34,6767.09,6477.84,6670.68,483101,0
+DAL.US,D,20010216,000000,6706.44,6801.31,6633.34,6725.1,323434,0
+DAL.US,D,20010220,000000,6793.51,6793.51,6569.6,6596.03,260029,0
+DAL.US,D,20010221,000000,6616.25,6723.55,6585.13,6655.1,289509,0
+DAL.US,D,20010222,000000,6639.57,6662.86,6524.48,6547.8,269707,0
+DAL.US,D,20010223,000000,6541.57,6577.34,6370.5,6438.94,209115,0
+DAL.US,D,20010226,000000,6498.01,6681.56,6473.13,6614.65,206808,0
+DAL.US,D,20010227,000000,6599.12,6631.76,6546.25,6599.12,136032,0
+DAL.US,D,20010228,000000,6599.12,6634.9,6407.8,6480.94,249173,0
+DAL.US,D,20010301,000000,6348.74,6382.96,6124.78,6208.76,382509,0
+DAL.US,D,20010302,000000,6169.87,6407.8,6166.75,6316.07,266784,0
+DAL.US,D,20010305,000000,6292.74,6482.48,6264.75,6426.5,157415,0
+DAL.US,D,20010306,000000,6524.48,6678.47,6462.27,6651.98,212435,0
+DAL.US,D,20010307,000000,6653.57,6731.34,6538.45,6704.87,258739,0
+DAL.US,D,20010308,000000,6678.47,6931.97,6647.34,6917.96,328330,0
+DAL.US,D,20010309,000000,6893.06,6894.63,6778,6827.74,378795,0
+DAL.US,D,20010312,000000,6829.3,6829.3,6619.35,6631.76,226219,0
+DAL.US,D,20010313,000000,6463.81,6463.81,6232.09,6379.84,556912,0
+DAL.US,D,20010314,000000,6194.74,6232.09,5924.1,6134.07,361917,0
+DAL.US,D,20010315,000000,6109.19,6298.96,6031.46,6275.61,332773,0
+DAL.US,D,20010316,000000,6160.52,6239.83,6048.55,6061,280618,0
+DAL.US,D,20010319,000000,6084.32,6112.28,5973.89,6056.33,188469,0
+DAL.US,D,20010320,000000,6031.46,6193.19,6008.11,6053.22,243435,0
+DAL.US,D,20010321,000000,5986.34,6146.54,5986.34,5986.34,231562,0
+DAL.US,D,20010322,000000,5969.23,5992.57,5793.51,5880.56,248556,0
+DAL.US,D,20010323,000000,5819.89,5944.34,5771.7,5841.7,285176,0
+DAL.US,D,20010326,000000,5841.7,6132.53,5788.79,6109.19,448896,0
+DAL.US,D,20010327,000000,6116.99,6260.05,6057.88,6205.62,263012,0
+DAL.US,D,20010328,000000,6146.54,6183.88,6017.46,6039.23,333784,0
+DAL.US,D,20010329,000000,6040.78,6224.3,6025.22,6121.64,292604,0
+DAL.US,D,20010330,000000,6137.21,6137.21,6003.44,6078.09,227231,0
+DAL.US,D,20010402,000000,6062.56,6135.64,5970.79,6005,282364,0
+DAL.US,D,20010403,000000,6000.34,6023.7,5847.89,5869.69,235277,0
+DAL.US,D,20010404,000000,5846.38,6118.54,5816.8,6115.42,300425,0
+DAL.US,D,20010405,000000,6154.32,6303.6,6154.32,6233.65,286190,0
+DAL.US,D,20010406,000000,6169.87,6183.88,6001.89,6078.09,307514,0
+DAL.US,D,20010409,000000,6154.32,6185.43,6138.74,6168.33,379247,0
+DAL.US,D,20010410,000000,6185.43,6538.45,6146.54,6519.81,669879,0
+DAL.US,D,20010411,000000,6655.1,6670.68,6186.98,6463.81,411481,0
+DAL.US,D,20010412,000000,6386.05,6386.05,6218.09,6314.5,245348,0
+DAL.US,D,20010416,000000,6354.94,6443.59,6239.83,6308.28,209791,0
+DAL.US,D,20010417,000000,6309.84,6417.18,6277.2,6323.83,218456,0
+DAL.US,D,20010418,000000,6308.28,6692.44,6216.54,6639.57,610191,0
+DAL.US,D,20010419,000000,6639.57,6893.06,6554.02,6816.86,553313,0
+DAL.US,D,20010420,000000,6816.86,6816.86,6698.67,6709.57,408552,0
+DAL.US,D,20010423,000000,6723.55,6801.31,6723.55,6770.2,374515,0
+DAL.US,D,20010424,000000,6793.51,6793.51,6619.35,6667.56,330017,0
+DAL.US,D,20010425,000000,6624,6715.79,6501.15,6672.21,370298,0
+DAL.US,D,20010426,000000,6616.25,6830.85,6538.45,6776.44,449063,0
+DAL.US,D,20010427,000000,6776.44,6875.96,6776.44,6849.54,160055,0
+DAL.US,D,20010430,000000,6812.19,6846.42,6748.42,6774.88,170296,0
+DAL.US,D,20010501,000000,6655.1,6731.34,6596.03,6729.76,255477,0
+DAL.US,D,20010502,000000,6768.64,7078.17,6678.47,7078.17,312853,0
+DAL.US,D,20010503,000000,6984.82,6986.39,6824.65,6908.66,194320,0
+DAL.US,D,20010504,000000,6885.3,6964.61,6809.08,6917.96,144586,0
+DAL.US,D,20010507,000000,6917.96,7005.03,6889.99,6981.71,142055,0
+DAL.US,D,20010508,000000,7012.84,7101.51,6992.6,7090.59,369512,0
+DAL.US,D,20010509,000000,7081.27,7131.06,7025.28,7106.14,215417,0
+DAL.US,D,20010510,000000,7120.15,7121.71,7025.28,7048.62,178117,0
+DAL.US,D,20010511,000000,7079.73,7135.72,7012.84,7123.27,382675,0
+DAL.US,D,20010514,000000,7028.39,7028.39,6919.53,6959.95,367824,0
+DAL.US,D,20010515,000000,6874.39,6942.86,6854.17,6913.3,163713,0
+DAL.US,D,20010516,000000,6913.3,6913.3,6697.11,6771.79,435502,0
+DAL.US,D,20010517,000000,6742.22,7005.03,6742.22,6981.71,255698,0
+DAL.US,D,20010518,000000,6980.16,7020.62,6897.75,6981.71,278708,0
+DAL.US,D,20010521,000000,6983.28,7135.72,6931.97,7107.72,215700,0
+DAL.US,D,20010522,000000,7219.69,7274.11,7168.4,7246.11,325740,0
+DAL.US,D,20010523,000000,7246.11,7389.21,7205.67,7367.43,297554,0
+DAL.US,D,20010524,000000,7319.22,7355.02,7238.36,7280.36,207202,0
+DAL.US,D,20010525,000000,7241.46,7305.24,7174.6,7281.93,102280,0
+DAL.US,D,20010529,000000,7258.56,7356.55,7216.59,7238.36,165514,0
+DAL.US,D,20010530,000000,7219.69,7221.23,7093.71,7160.59,190829,0
+DAL.US,D,20010531,000000,7190.14,7397,7177.67,7331.69,291313,0
+DAL.US,D,20010601,000000,7365.88,7367.43,7082.82,7152.81,245458,0
+DAL.US,D,20010604,000000,7145.06,7145.06,7005.03,7043.92,308694,0
+DAL.US,D,20010605,000000,7065.69,7104.59,7023.71,7079.73,276907,0
+DAL.US,D,20010606,000000,7050.16,7081.27,6944.41,6958.38,370244,0
+DAL.US,D,20010607,000000,6958.38,7043.92,6950.62,7042.37,129850,0
+DAL.US,D,20010608,000000,6966.17,6981.71,6903.99,6924.18,165346,0
+DAL.US,D,20010611,000000,6916.38,6924.18,6739.08,6774.88,170296,0
+DAL.US,D,20010612,000000,6698.67,6711.11,6586.67,6678.47,136316,0
+DAL.US,D,20010613,000000,6658.22,6771.79,6658.22,6734.42,108415,0
+DAL.US,D,20010614,000000,6711.11,6739.08,6574.23,6583.56,112632,0
+DAL.US,D,20010615,000000,6558.69,6616.25,6502.68,6611.57,184023,0
+DAL.US,D,20010618,000000,6617.77,6743.78,6582.02,6664.43,229201,0
+DAL.US,D,20010619,000000,6619.35,6619.35,6446.73,6508.9,252043,0
+DAL.US,D,20010620,000000,6435.81,6536.9,6393.82,6488.72,180539,0
+DAL.US,D,20010621,000000,6535.34,6723.55,6435.81,6681.56,199044,0
+DAL.US,D,20010622,000000,6681.56,6735.98,6550.91,6703.32,156796,0
+DAL.US,D,20010625,000000,6645.76,6666,6379.84,6440.49,196344,0
+DAL.US,D,20010626,000000,6465.38,6479.39,6316.07,6354.94,493172,0
+DAL.US,D,20010627,000000,6401.6,6541.57,6390.71,6448.25,380988,0
+DAL.US,D,20010628,000000,6519.81,6788.88,6519.81,6720.44,652948,0
+DAL.US,D,20010629,000000,6743.78,6802.85,6619.35,6785.74,247092,0
+DAL.US,D,20010702,000000,6746.89,6922.63,6700.21,6866.66,205738,0
+DAL.US,D,20010703,000000,6903.99,6987.94,6851.08,6872.87,102899,0
+DAL.US,D,20010705,000000,6812.19,6872.87,6757.77,6838.65,196458,0
+DAL.US,D,20010706,000000,6851.08,6851.08,6554.02,6577.34,126695,0
+DAL.US,D,20010709,000000,6582.02,6818.43,6577.34,6799.74,131085,0
+DAL.US,D,20010710,000000,6773.32,6942.86,6750.01,6788.88,233476,0
+DAL.US,D,20010711,000000,6796.65,6908.66,6725.1,6746.89,288780,0
+DAL.US,D,20010712,000000,6757.77,7064.14,6732.87,7051.73,223070,0
+DAL.US,D,20010713,000000,7005.03,7050.16,6989.51,7036.17,136936,0
+DAL.US,D,20010716,000000,7062.6,7168.4,6930.4,7019.05,228527,0
+DAL.US,D,20010717,000000,7036.17,7078.17,6969.3,7019.05,171141,0
+DAL.US,D,20010718,000000,6980.16,6983.28,6812.19,6882.19,167653,0
+DAL.US,D,20010719,000000,6935.07,7062.6,6908.66,7020.62,254012,0
+DAL.US,D,20010720,000000,7064.14,7065.69,6989.51,7033.05,105376,0
+DAL.US,D,20010723,000000,7043.92,7073.5,6989.51,7029.93,178964,0
+DAL.US,D,20010724,000000,7020.62,7061.05,6851.08,6889.99,239890,0
+DAL.US,D,20010725,000000,6889.99,6970.85,6776.44,6851.08,181322,0
+DAL.US,D,20010726,000000,6812.19,6927.3,6743.78,6927.3,171534,0
+DAL.US,D,20010727,000000,6942.86,6964.61,6754.66,6827.74,196569,0
+DAL.US,D,20010730,000000,6816.86,6866.66,6768.64,6804.4,78031,0
+DAL.US,D,20010731,000000,6765.53,6905.54,6740.66,6832.41,153533,0
+DAL.US,D,20010801,000000,6851.08,7033.05,6774.88,6972.41,166471,0
+DAL.US,D,20010802,000000,7005.03,7026.83,6844.85,6889.99,135191,0
+DAL.US,D,20010803,000000,6891.52,6897.75,6735.98,6796.65,66946,0
+DAL.US,D,20010806,000000,6779.52,6869.71,6742.22,6754.66,81969,0
+DAL.US,D,20010807,000000,6754.66,6756.22,6664.43,6740.66,77640,0
+DAL.US,D,20010808,000000,6709.57,6824.65,6631.76,6659.77,147117,0
+DAL.US,D,20010809,000000,6659.77,6659.77,6361.15,6398.49,229540,0
+DAL.US,D,20010810,000000,6438.94,6624,6407.8,6624,228302,0
+DAL.US,D,20010813,000000,6555.58,6578.91,6454.49,6471.6,218006,0
+DAL.US,D,20010814,000000,6428.04,6622.43,6428.04,6546.25,123940,0
+DAL.US,D,20010815,000000,6546.25,6555.58,6415.63,6432.71,139805,0
+DAL.US,D,20010816,000000,6368.95,6432.71,6250.75,6295.83,242478,0
+DAL.US,D,20010817,000000,6199.41,6261.59,6123.21,6151.22,246363,0
+DAL.US,D,20010820,000000,6130.97,6316.07,6092.07,6297.4,198650,0
+DAL.US,D,20010821,000000,6258.52,6258.52,6037.68,6037.68,225882,0
+DAL.US,D,20010822,000000,6042.32,6099.89,5969.23,6046.97,233867,0
+DAL.US,D,20010823,000000,6037.68,6045.44,5964.56,6009.67,232577,0
+DAL.US,D,20010824,000000,6045.44,6342.5,6042.32,6300.49,222449,0
+DAL.US,D,20010827,000000,6277.2,6316.07,6200.96,6228.96,105937,0
+DAL.US,D,20010828,000000,6238.3,6277.2,6123.21,6130.97,449006,0
+DAL.US,D,20010829,000000,6146.54,6146.54,6008.11,6017.46,197301,0
+DAL.US,D,20010830,000000,6017.46,6036.12,5930.34,5998.78,319725,0
+DAL.US,D,20010831,000000,6008.11,6008.11,5913.22,5945.91,182563,0
+DAL.US,D,20010904,000000,5977.02,6130.97,5930.34,6008.11,239383,0
+DAL.US,D,20010905,000000,5977.02,6022.11,5868.12,6000.34,247880,0
+DAL.US,D,20010906,000000,5961.44,6008.11,5823.01,5837.03,219298,0
+DAL.US,D,20010907,000000,5866.58,5883.7,5684.64,5711.05,429596,0
+DAL.US,D,20010910,000000,5700.16,5791.9,5669.03,5737.49,408218,0
+DAL.US,D,20010917,000000,3081.05,3728.04,3081.05,3179.04,5339349,0
+DAL.US,D,20010918,000000,3427.87,3689.15,3294.12,3532.08,3206164,0
+DAL.US,D,20010919,000000,3650.3,3681.39,3368.78,3644.06,1422627,0
+DAL.US,D,20010920,000000,3644.06,3658.04,3312.78,3365.66,1020543,0
+DAL.US,D,20010921,000000,3357.88,3626.96,3211.69,3460.53,1490255,0
+DAL.US,D,20010924,000000,3642.53,3888.24,3612.94,3695.38,1108254,0
+DAL.US,D,20010925,000000,3689.15,3843.15,3689.15,3776.25,788759,0
+DAL.US,D,20010926,000000,3858.7,3886.67,3801.16,3829.15,428641,0
+DAL.US,D,20010927,000000,3850.91,3850.91,3681.39,3752.92,444954,0
+DAL.US,D,20010928,000000,3810.46,4068.68,3793.37,4056.24,655420,0
+DAL.US,D,20011001,000000,4059.34,4112.21,3950.44,3972.23,598096,0
+DAL.US,D,20011002,000000,4011.12,4228.84,4011.12,4172.87,478825,0
+DAL.US,D,20011003,000000,4211.72,4581.93,4189.95,4522.82,943071,0
+DAL.US,D,20011004,000000,4522.82,4522.82,4266.18,4303.5,879561,0
+DAL.US,D,20011005,000000,4305.04,4420.15,4141.73,4202.42,435446,0
+DAL.US,D,20011008,000000,4203.96,4343.95,3928.64,4238.19,784369,0
+DAL.US,D,20011009,000000,4238.19,4244.4,4060.87,4140.2,364616,0
+DAL.US,D,20011010,000000,4140.2,4235.07,4070.22,4186.85,426503,0
+DAL.US,D,20011011,000000,4186.85,4336.16,4183.73,4286.41,802821,0
+DAL.US,D,20011012,000000,4236.63,4236.63,3850.91,3973.77,728730,0
+DAL.US,D,20011015,000000,3973.77,4126.23,3866.46,4001.78,494014,0
+DAL.US,D,20011016,000000,4028.25,4082.66,3973.77,3992.46,258231,0
+DAL.US,D,20011017,000000,3973.77,3981.56,3709.38,3709.38,572099,0
+DAL.US,D,20011018,000000,3743.59,3773.16,3480.75,3570.95,629937,0
+DAL.US,D,20011019,000000,3527.41,3616.06,3462.09,3479.2,359776,0
+DAL.US,D,20011022,000000,3480.75,3712.5,3479.2,3667.42,373394,0
+DAL.US,D,20011023,000000,3704.72,3900.67,3704.72,3816.69,321073,0
+DAL.US,D,20011024,000000,3816.69,3913.1,3651.85,3687.6,497558,0
+DAL.US,D,20011025,000000,3687.6,3762.27,3609.85,3704.72,429652,0
+DAL.US,D,20011026,000000,3698.5,3759.15,3667.42,3684.5,293898,0
+DAL.US,D,20011029,000000,3665.84,3712.5,3642.53,3650.3,332664,0
+DAL.US,D,20011030,000000,3619.17,3619.17,3451.19,3504.1,258961,0
+DAL.US,D,20011031,000000,3578.72,3597.39,3465.2,3521.2,285292,0
+DAL.US,D,20011101,000000,3673.64,3673.64,3507.17,3644.06,363210,0
+DAL.US,D,20011102,000000,3690.74,3751.37,3665.84,3696.96,305884,0
+DAL.US,D,20011105,000000,3695.38,3877.34,3695.38,3790.28,441017,0
+DAL.US,D,20011106,000000,3759.15,3760.71,3679.83,3731.15,323770,0
+DAL.US,D,20011107,000000,3731.15,3962.91,3689.15,3961.34,747687,0
+DAL.US,D,20011108,000000,3961.34,4225.76,3961.34,4048.43,747855,0
+DAL.US,D,20011109,000000,4048.43,4062.43,3917.76,4008,422284,0
+DAL.US,D,20011112,000000,3738.93,3740.46,3423.2,3588.07,2255439,0
+DAL.US,D,20011113,000000,3760.71,3822.93,3698.5,3805.8,819023,0
+DAL.US,D,20011114,000000,3892.92,4062.43,3871.13,4004.9,610861,0
+DAL.US,D,20011115,000000,4042.22,4263.07,4040.66,4202.42,802764,0
+DAL.US,D,20011116,000000,4275.5,4427.95,4270.83,4312.83,696601,0
+DAL.US,D,20011119,000000,4356.35,4557.04,4348.63,4443.48,950277,0
+DAL.US,D,20011120,000000,4455.92,4468.37,4270.83,4283.3,379693,0
+DAL.US,D,20011121,000000,4322.17,4367.28,4186.85,4362.62,329737,0
+DAL.US,D,20011123,000000,4379.7,4521.24,4379.7,4519.71,192237,0
+DAL.US,D,20011126,000000,4519.71,4575.68,4413.94,4501.01,484790,0
+DAL.US,D,20011127,000000,4501.01,4561.72,4328.4,4373.47,455140,0
+DAL.US,D,20011128,000000,4319.06,4320.63,4137.1,4147.96,562254,0
+DAL.US,D,20011129,000000,4317.5,4432.63,4277.05,4308.16,572829,0
+DAL.US,D,20011130,000000,4336.16,4473.03,4311.27,4468.37,353475,0
+DAL.US,D,20011203,000000,4371.94,4376.58,4239.75,4328.4,338229,0
+DAL.US,D,20011204,000000,4343.95,4448.15,4317.5,4435.73,563722,0
+DAL.US,D,20011205,000000,4451.25,4594.36,4395.26,4549.25,532551,0
+DAL.US,D,20011206,000000,4549.25,4623.89,4525.92,4527.46,514099,0
+DAL.US,D,20011207,000000,4525.92,4756.08,4524.36,4721.89,416657,0
+DAL.US,D,20011210,000000,4718.76,4807.47,4575.68,4578.83,293505,0
+DAL.US,D,20011211,000000,4578.83,4701.66,4578.83,4641.01,388753,0
+DAL.US,D,20011212,000000,4641.01,4757.65,4633.22,4757.65,381103,0
+DAL.US,D,20011213,000000,4749.91,4751.44,4580.36,4588.14,285461,0
+DAL.US,D,20011214,000000,4588.14,4692.32,4518.15,4664.32,316286,0
+DAL.US,D,20011217,000000,4617.68,4617.68,4513.47,4543.04,251481,0
+DAL.US,D,20011218,000000,4490.13,4574.13,4455.92,4552.37,375306,0
+DAL.US,D,20011219,000000,4622.33,4648.77,4490.13,4510.38,468807,0
+DAL.US,D,20011220,000000,4510.38,4594.36,4258.39,4295.72,615589,0
+DAL.US,D,20011221,000000,4357.94,4533.7,4357.94,4466.8,526473,0
+DAL.US,D,20011224,000000,4396.81,4410.8,4270.83,4348.63,249851,0
+DAL.US,D,20011226,000000,4325.28,4406.17,4317.5,4323.73,246977,0
+DAL.US,D,20011227,000000,4336.16,4415.49,4333.03,4367.28,210973,0
+DAL.US,D,20011228,000000,4348.63,4468.37,4348.63,4398.39,210747,0
+DAL.US,D,20011231,000000,4443.48,4560.13,4432.63,4511.92,350551,0
+DAL.US,D,20020102,000000,4502.59,4549.25,4398.39,4504.12,396852,0
+DAL.US,D,20020103,000000,4518.15,4779.45,4513.47,4771.65,705157,0
+DAL.US,D,20020104,000000,4880.53,5000.28,4843.19,4961.42,894634,0
+DAL.US,D,20020107,000000,4961.42,5045.39,4897.65,4981.62,575531,0
+DAL.US,D,20020108,000000,5034.51,5078.03,4885.17,4910.07,852723,0
+DAL.US,D,20020109,000000,4878.97,4934.94,4735.89,4776.32,446642,0
+DAL.US,D,20020110,000000,4812.1,4885.17,4776.32,4824.52,330468,0
+DAL.US,D,20020111,000000,4810.55,4818.32,4585.02,4611.45,433986,0
+DAL.US,D,20020114,000000,4574.13,4600.55,4418.61,4440.36,411648,0
+DAL.US,D,20020115,000000,4533.7,4693.87,4525.92,4678.33,381550,0
+DAL.US,D,20020116,000000,4678.33,4731.2,4557.04,4580.36,382957,0
+DAL.US,D,20020117,000000,4549.25,4578.83,4438.8,4479.25,449454,0
+DAL.US,D,20020118,000000,4455.92,4661.23,4455.92,4620.77,440960,0
+DAL.US,D,20020122,000000,4631.67,4697.01,4496.38,4647.2,583747,0
+DAL.US,D,20020123,000000,4609.89,4794.98,4532.12,4754.52,470216,0
+DAL.US,D,20020124,000000,4754.52,4964.5,4754.52,4938.09,519782,0
+DAL.US,D,20020125,000000,4891.41,4956.73,4833.87,4934.94,260088,0
+DAL.US,D,20020128,000000,4980.07,5003.4,4938.09,4983.17,225600,0
+DAL.US,D,20020129,000000,5029.81,5054.71,4835.42,4877.39,255305,0
+DAL.US,D,20020130,000000,4916.3,4959.85,4656.56,4868.07,413560,0
+DAL.US,D,20020131,000000,4934.94,4952.07,4824.52,4872.77,236010,0
+DAL.US,D,20020201,000000,4864.96,4942.73,4794.98,4827.65,297612,0
+DAL.US,D,20020204,000000,4827.65,4875.85,4648.77,4678.33,259357,0
+DAL.US,D,20020205,000000,4698.56,4938.09,4655,4913.17,536715,0
+DAL.US,D,20020206,000000,4913.17,4969.17,4706.34,4726.56,508188,0
+DAL.US,D,20020207,000000,4791.87,4875.85,4711.01,4784.11,436743,0
+DAL.US,D,20020208,000000,4785.68,4914.75,4785.68,4886.74,423636,0
+DAL.US,D,20020211,000000,4784.11,5090.47,4784.11,4992.49,365853,0
+DAL.US,D,20020212,000000,4990.94,5242.88,4950.49,5176.01,526870,0
+DAL.US,D,20020213,000000,5193.13,5247.55,5015.82,5026.71,427909,0
+DAL.US,D,20020214,000000,5026.71,5084.25,4997.16,5060.94,401353,0
+DAL.US,D,20020215,000000,5092.03,5123.16,5012.71,5014.27,331423,0
+DAL.US,D,20020219,000000,5029.81,5115.37,4983.17,5034.51,263350,0
+DAL.US,D,20020220,000000,5036.05,5144.92,5036.05,5130.91,293163,0
+DAL.US,D,20020221,000000,5205.57,5305.13,5123.16,5176.01,462564,0
+DAL.US,D,20020222,000000,5098.25,5146.47,5037.6,5057.81,330017,0
+DAL.US,D,20020225,000000,5095.13,5224.23,5078.03,5088.95,370917,0
+DAL.US,D,20020226,000000,5208.69,5339.35,5152.71,5302.03,552972,0
+DAL.US,D,20020227,000000,5385.98,5546.19,5370.42,5525.96,417390,0
+DAL.US,D,20020228,000000,5555.52,5557.08,5292.67,5323.79,530918,0
+DAL.US,D,20020301,000000,5342.46,5592.85,5337.79,5581.94,405011,0
+DAL.US,D,20020304,000000,5628.6,5970.79,5620.84,5955.25,645744,0
+DAL.US,D,20020305,000000,5802.8,5833.92,5499.54,5501.1,888784,0
+DAL.US,D,20020306,000000,5609.96,5748.38,5583.52,5695.52,614071,0
+DAL.US,D,20020307,000000,5748.38,5788.79,5589.76,5608.4,471059,0
+DAL.US,D,20020308,000000,5673.74,5824.61,5673.74,5737.49,473873,0
+DAL.US,D,20020311,000000,5737.49,5925.67,5572.62,5849.47,492439,0
+DAL.US,D,20020312,000000,5670.6,5818.35,5656.61,5765.5,387739,0
+DAL.US,D,20020313,000000,5687.71,5728.16,5476.2,5516.64,365853,0
+DAL.US,D,20020314,000000,5462.21,5490.19,5393.79,5452.88,328498,0
+DAL.US,D,20020315,000000,5493.32,5589.76,5457.53,5496.43,317640,0
+DAL.US,D,20020318,000000,5496.43,5602.18,5401.53,5442,432747,0
+DAL.US,D,20020319,000000,5456,5469.97,5239.81,5260.02,542794,0
+DAL.US,D,20020320,000000,5221.11,5222.69,4984.72,5037.6,647657,0
+DAL.US,D,20020321,000000,5064.04,5073.38,4861.84,4989.4,443040,0
+DAL.US,D,20020322,000000,4984.72,5138.71,4947.38,5113.79,514211,0
+DAL.US,D,20020325,000000,5154.26,5169.83,4675.2,4782.52,546671,0
+DAL.US,D,20020326,000000,4864.96,5095.13,4864.96,5060.94,553649,0
+DAL.US,D,20020327,000000,5078.03,5084.25,4938.09,4978.5,454912,0
+DAL.US,D,20020328,000000,5046.93,5092.03,5008.06,5050.07,353591,0
+DAL.US,D,20020401,000000,5039.17,5040.73,4894.52,4930.28,300033,0
+DAL.US,D,20020402,000000,4679.91,4774.77,4637.87,4645.7,667745,0
+DAL.US,D,20020403,000000,4653.44,4720.34,4474.58,4511.92,916803,0
+DAL.US,D,20020404,000000,4511.92,4616.13,4437.25,4602.12,857340,0
+DAL.US,D,20020405,000000,4617.68,4667.46,4536.82,4569.45,422564,0
+DAL.US,D,20020408,000000,4437.25,4518.15,4382.8,4493.27,371703,0
+DAL.US,D,20020409,000000,4471.47,4566.37,4431.05,4529.01,456770,0
+DAL.US,D,20020410,000000,4529.01,4605.25,4460.58,4575.68,535756,0
+DAL.US,D,20020411,000000,4653.44,4682.99,4515.04,4521.24,565515,0
+DAL.US,D,20020412,000000,4583.48,4804.31,4577.28,4798.09,613846,0
+DAL.US,D,20020415,000000,4787.22,4840.08,4575.68,4631.67,535870,0
+DAL.US,D,20020416,000000,4630.1,4653.44,4529.01,4572.55,410749,0
+DAL.US,D,20020417,000000,4583.48,4637.87,4578.83,4623.89,671792,0
+DAL.US,D,20020418,000000,4661.23,4684.55,4421.7,4530.57,822399,0
+DAL.US,D,20020419,000000,4546.12,4606.76,4429.51,4485.46,306105,0
+DAL.US,D,20020422,000000,4479.25,4479.25,4275.5,4336.16,442591,0
+DAL.US,D,20020423,000000,4359.51,4413.94,4166.63,4368.83,710499,0
+DAL.US,D,20020424,000000,4529.01,4553.92,4373.47,4390.6,506503,0
+DAL.US,D,20020425,000000,4392.16,4437.25,4305.04,4395.26,490639,0
+DAL.US,D,20020426,000000,4445.03,4490.13,4336.16,4362.62,331194,0
+DAL.US,D,20020429,000000,4367.28,4448.15,4295.72,4312.83,271792,0
+DAL.US,D,20020430,000000,4336.16,4336.16,4222.65,4275.5,283831,0
+DAL.US,D,20020501,000000,4283.3,4396.81,4200.87,4337.73,299638,0
+DAL.US,D,20020502,000000,4312.83,4323.73,4196.18,4227.31,469934,0
+DAL.US,D,20020503,000000,4227.31,4259.97,4109.09,4140.2,485801,0
+DAL.US,D,20020506,000000,4171.31,4273.95,4151.09,4152.64,331592,0
+DAL.US,D,20020507,000000,4168.17,4179.08,4053.12,4053.12,392746,0
+DAL.US,D,20020508,000000,4085.77,4135.53,4015.78,4105.98,611990,0
+DAL.US,D,20020509,000000,4109.09,4109.09,4014.22,4015.78,282703,0
+DAL.US,D,20020510,000000,4015.78,4015.78,3861.83,3891.35,411253,0
+DAL.US,D,20020513,000000,3930.23,4059.34,3894.47,3984.68,527995,0
+DAL.US,D,20020514,000000,4023.56,4077.99,4000.23,4062.43,351115,0
+DAL.US,D,20020515,000000,4063.99,4278.62,4057.79,4241.3,595728,0
+DAL.US,D,20020516,000000,4231.97,4292.63,4171.31,4197.75,282925,0
+DAL.US,D,20020517,000000,4194.63,4242.84,4177.52,4202.42,243097,0
+DAL.US,D,20020520,000000,4124.65,4126.23,3961.34,4050.02,509709,0
+DAL.US,D,20020521,000000,4070.22,4165.08,3998.67,4025.14,378289,0
+DAL.US,D,20020522,000000,4009.58,4054.7,3953.55,3990.9,256205,0
+DAL.US,D,20020523,000000,4023.56,4093.54,4009.58,4074.89,221606,0
+DAL.US,D,20020524,000000,4116.91,4208.61,4085.77,4085.77,218118,0
+DAL.US,D,20020528,000000,4124.65,4197.75,4070.22,4087.32,221323,0
+DAL.US,D,20020529,000000,4087.32,4137.1,4076.42,4079.52,121577,0
+DAL.US,D,20020530,000000,4040.66,4067.11,3916.22,4015.78,483155,0
+DAL.US,D,20020531,000000,3992.46,4126.23,3981.56,4054.7,236404,0
+DAL.US,D,20020603,000000,4031.34,4031.34,3844.71,3850.91,451709,0
+DAL.US,D,20020604,000000,3830.7,3868.01,3707.87,3840.04,505997,0
+DAL.US,D,20020605,000000,3765.37,3877.34,3762.27,3829.15,284671,0
+DAL.US,D,20020606,000000,3846.24,3849.37,3749.81,3785.61,187848,0
+DAL.US,D,20020607,000000,3785.61,3847.81,3765.37,3815.15,382341,0
+DAL.US,D,20020610,000000,3815.15,3906.9,3765.37,3877.34,441017,0
+DAL.US,D,20020611,000000,3885.14,3917.76,3785.61,3785.61,367036,0
+DAL.US,D,20020612,000000,3776.25,3776.25,3550.73,3567.85,484900,0
+DAL.US,D,20020613,000000,3598.95,3665.84,3468.31,3494.75,404673,0
+DAL.US,D,20020614,000000,3437.22,3452.75,3281.66,3329.91,607037,0
+DAL.US,D,20020617,000000,3343.87,3469.88,3343.87,3437.22,462620,0
+DAL.US,D,20020618,000000,3421.64,3486.95,3398.31,3444.97,309088,0
+DAL.US,D,20020619,000000,3406.11,3424.75,3289.47,3297.24,413054,0
+DAL.US,D,20020620,000000,3297.24,3298.78,3205.46,3231.89,452494,0
+DAL.US,D,20020621,000000,3174.36,3258.34,3127.72,3154.14,634435,0
+DAL.US,D,20020624,000000,3119.93,3252.13,3088.81,3189.9,501272,0
+DAL.US,D,20020625,000000,3228.8,3235.02,3073.25,3085.69,402252,0
+DAL.US,D,20020626,000000,2950.4,2993.94,2841.55,2916.2,658571,0
+DAL.US,D,20020627,000000,2950.4,2992.39,2825.97,2903.74,538347,0
+DAL.US,D,20020628,000000,2934.86,3088.81,2909.98,3088.81,561750,0
+DAL.US,D,20020701,000000,3087.26,3087.26,2897.52,2913.09,355278,0
+DAL.US,D,20020702,000000,2927.06,2958.18,2780.85,2783.98,608838,0
+DAL.US,D,20020703,000000,2824.42,2864.84,2723.3,2796.45,576713,0
+DAL.US,D,20020705,000000,2833.73,2989.3,2833.73,2950.4,216990,0
+DAL.US,D,20020708,000000,2965.94,3015.71,2899.05,2920.85,322086,0
+DAL.US,D,20020709,000000,2958.18,3001.71,2813.53,2822.88,365574,0
+DAL.US,D,20020710,000000,2822.88,2903.74,2723.3,2742,557642,0
+DAL.US,D,20020711,000000,2745.1,2749.75,2580.24,2653.35,496205,0
+DAL.US,D,20020712,000000,2687.57,2726.41,2598.91,2690.67,531427,0
+DAL.US,D,20020715,000000,2698.45,2726.41,2580.24,2703.07,467516,0
+DAL.US,D,20020716,000000,2710.88,2742,2609.79,2665.77,590889,0
+DAL.US,D,20020717,000000,2704.67,2743.52,2491.59,2541.35,502904,0
+DAL.US,D,20020718,000000,2556.89,2594.24,2432.47,2556.89,364335,0
+DAL.US,D,20020719,000000,2483.8,2502.46,2378.07,2427.8,449962,0
+DAL.US,D,20020722,000000,2427.8,2479.13,2213.19,2228.76,525069,0
+DAL.US,D,20020723,000000,2255.19,2300.27,2107.41,2152.55,423688,0
+DAL.US,D,20020724,000000,2116.74,2278.49,2038.99,2216.31,654972,0
+DAL.US,D,20020725,000000,2227.19,2325.15,2109,2270.73,508419,0
+DAL.US,D,20020726,000000,2294.05,2337.62,2177.4,2194.53,425265,0
+DAL.US,D,20020729,000000,2270.73,2388.94,2255.19,2385.83,323998,0
+DAL.US,D,20020730,000000,2471.36,2502.46,2370.27,2460.46,460032,0
+DAL.US,D,20020731,000000,2460.46,2490.02,2348.48,2406.04,335923,0
+DAL.US,D,20020801,000000,2415.38,2452.72,2362.49,2401.4,339186,0
+DAL.US,D,20020802,000000,2385.83,2385.83,2115.21,2146.32,414182,0
+DAL.US,D,20020805,000000,2150.96,2242.74,2073.21,2104.33,623238,0
+DAL.US,D,20020806,000000,2158.76,2320.49,2143.18,2320.49,594829,0
+DAL.US,D,20020807,000000,2359.39,2382.74,2231.86,2283.16,780092,0
+DAL.US,D,20020808,000000,2303.4,2315.84,2200.75,2258.29,586112,0
+DAL.US,D,20020809,000000,2258.29,2304.94,2191.42,2259.82,363547,0
+DAL.US,D,20020812,000000,2104.33,2205.42,2080.99,2171.17,613958,0
+DAL.US,D,20020813,000000,2189.89,2300.27,2189.89,2244.3,632692,0
+DAL.US,D,20020814,000000,2283.16,2320.49,2133.87,2284.73,850302,0
+DAL.US,D,20020816,000000,2485.36,2614.49,2437.16,2570.92,741892,0
+DAL.US,D,20020819,000000,2570.92,2577.14,2474.46,2500.89,491536,0
+DAL.US,D,20020820,000000,2497.82,2600.46,2477.6,2574.03,345488,0
+DAL.US,D,20020821,000000,2597.34,2958.18,2595.77,2958.18,1233317,0
+DAL.US,D,20020822,000000,2939.51,3095.05,2881.95,3095.05,1401646,0
+DAL.US,D,20020823,000000,3095.05,3116.82,2933.28,2934.86,573450,0
+DAL.US,D,20020826,000000,2970.63,3028.15,2866.42,2941.07,392183,0
+DAL.US,D,20020827,000000,2942.62,2967.49,2769.99,2779.35,366583,0
+DAL.US,D,20020828,000000,2782.46,2782.46,2661.11,2740.43,342620,0
+DAL.US,D,20020829,000000,2668.86,2878.86,2630,2827.54,406699,0
+DAL.US,D,20020830,000000,2808.86,2824.42,2715.54,2718.67,399330,0
+DAL.US,D,20020903,000000,2720.21,2720.21,2623.79,2637.77,379750,0
+DAL.US,D,20020904,000000,2637.77,2715.54,2586.47,2712.43,270271,0
+DAL.US,D,20020905,000000,2676.68,2676.68,2507.12,2539.81,496547,0
+DAL.US,D,20020906,000000,2553.81,2630,2541.35,2603.58,321240,0
+DAL.US,D,20020909,000000,2606.66,2661.11,2502.46,2628.46,315220,0
+DAL.US,D,20020910,000000,2612.9,2720.21,2564.66,2608.25,398655,0
+DAL.US,D,20020911,000000,2642.46,2698.45,2619.12,2630,147117,0
+DAL.US,D,20020912,000000,2525.81,2546.06,2452.72,2469.81,311623,0
+DAL.US,D,20020913,000000,2460.46,2460.46,2244.3,2315.84,791739,0
+DAL.US,D,20020917,000000,2311.16,2334.5,2164.98,2203.84,768839,0
+DAL.US,D,20020918,000000,2065.45,2065.45,1950.33,1976.77,1447106,0
+DAL.US,D,20020919,000000,1976.77,2018.78,1903.68,1906.78,992021,0
+DAL.US,D,20020920,000000,1927.02,1955.02,1889.69,1902.12,559386,0
+DAL.US,D,20020923,000000,1880.34,1880.34,1740.37,1748.16,703804,0
+DAL.US,D,20020924,000000,1748.16,1748.16,1531.98,1556.85,1684011,0
+DAL.US,D,20020925,000000,1609.73,1640.85,1510.2,1633.05,1316637,0
+DAL.US,D,20020926,000000,1661.08,1779.26,1657.96,1779.26,789770,0
+DAL.US,D,20020927,000000,1626.83,1628.4,1284.68,1345.32,2537184,0
+DAL.US,D,20020930,000000,1384.22,1449.53,1315.78,1437.1,1375035,0
+DAL.US,D,20021001,000000,1441.75,1524.18,1354.68,1524.18,983021,0
+DAL.US,D,20021002,000000,1508.65,1511.76,1362.44,1412.21,808559,0
+DAL.US,D,20021003,000000,1378,1382.65,1326.67,1346.87,849237,0
+DAL.US,D,20021004,000000,1385.76,1391.99,1205.37,1214.67,1135257,0
+DAL.US,D,20021007,000000,1214.67,1230.26,1105.82,1133.81,886252,0
+DAL.US,D,20021008,000000,1177.38,1192.91,1105.82,1143.15,792696,0
+DAL.US,D,20021009,000000,1082.48,1082.48,1001.6,1006.27,898013,0
+DAL.US,D,20021010,000000,1018.74,1059.18,944.07,1048.3,1039503,0
+DAL.US,D,20021011,000000,1054.48,1253.56,1054.48,1178.9,1394725,0
+DAL.US,D,20021014,000000,1121.36,1200.69,1115.16,1160.25,595055,0
+DAL.US,D,20021015,000000,1290.9,1430.88,1252,1405.99,1573069,0
+DAL.US,D,20021016,000000,1360.88,1362.44,1252,1315.78,884962,0
+DAL.US,D,20021017,000000,1423.09,1462,1360.88,1379.56,893793,0
+DAL.US,D,20021018,000000,1379.56,1413.73,1317.34,1364,635451,0
+DAL.US,D,20021021,000000,1365.55,1531.98,1331.32,1524.18,764115,0
+DAL.US,D,20021022,000000,1525.77,1748.16,1469.78,1633.05,1220438,0
+DAL.US,D,20021023,000000,1634.63,1712.37,1559.97,1623.72,644225,0
+DAL.US,D,20021024,000000,1639.31,1760.6,1600.4,1629.94,752522,0
+DAL.US,D,20021025,000000,1614.4,1689.04,1570.84,1671.96,621100,0
+DAL.US,D,20021028,000000,1724.81,1768.37,1575.51,1601.95,596012,0
+DAL.US,D,20021029,000000,1617.52,1626.83,1494.64,1564.61,605744,0
+DAL.US,D,20021030,000000,1566.16,1601.95,1508.65,1547.5,472580,0
+DAL.US,D,20021031,000000,1563.07,1625.3,1559.97,1559.97,434942,0
+DAL.US,D,20021101,000000,1531.98,1685.95,1508.65,1664.17,518993,0
+DAL.US,D,20021104,000000,1815.02,1844.6,1721.71,1740.37,590611,0
+DAL.US,D,20021105,000000,1737.25,1760.6,1689.04,1745.05,449962,0
+DAL.US,D,20021106,000000,1819.69,1986.12,1760.6,1969,1210757,0
+DAL.US,D,20021107,000000,1908.32,1936.35,1838.37,1867.91,667965,0
+DAL.US,D,20021108,000000,1816.58,1846.12,1737.25,1816.58,734858,0
+DAL.US,D,20021111,000000,1902.12,1916.12,1721.71,1735.7,779475,0
+DAL.US,D,20021112,000000,1752.81,1752.81,1643.95,1690.62,1067632,0
+DAL.US,D,20021113,000000,1690.62,1805.7,1589.48,1718.6,945327,0
+DAL.US,D,20021114,000000,1745.05,1774.59,1692.17,1737.25,653623,0
+DAL.US,D,20021115,000000,1713.95,1729.51,1659.51,1689.04,460088,0
+DAL.US,D,20021118,000000,1737.25,1741.93,1690.62,1710.82,593760,0
+DAL.US,D,20021119,000000,1737.25,1768.37,1707.71,1732.6,550044,0
+DAL.US,D,20021120,000000,1737.25,1745.05,1589.48,1626.83,1056831,0
+DAL.US,D,20021121,000000,1682.84,1914.55,1667.27,1878.8,1198209,0
+DAL.US,D,20021122,000000,1880.34,1931.69,1838.37,1877.24,579754,0
+DAL.US,D,20021125,000000,1885.04,2021.91,1885.04,2015.65,815814,0
+DAL.US,D,20021126,000000,2015.65,2109,1962.8,2000.13,774860,0
+DAL.US,D,20021127,000000,2015.65,2155.67,2012.56,2084.1,640065,0
+DAL.US,D,20021129,000000,2085.66,2116.74,2056.09,2093.43,250973,0
+DAL.US,D,20021202,000000,2143.18,2186.78,2065.45,2076.33,687265,0
+DAL.US,D,20021203,000000,2031.22,2031.22,1846.12,1894.37,1101840,0
+DAL.US,D,20021204,000000,1894.37,1986.12,1857.02,1917.66,554041,0
+DAL.US,D,20021205,000000,1958.14,2045.21,1941.02,2001.66,792130,0
+DAL.US,D,20021206,000000,1992.33,2077.89,1965.88,2077.89,520400,0
+DAL.US,D,20021209,000000,2031.22,2037.43,1906.78,1925.47,595166,0
+DAL.US,D,20021210,000000,1928.58,1986.12,1908.32,1984.56,442764,0
+DAL.US,D,20021211,000000,1969,1997.02,1939.45,1975.22,345432,0
+DAL.US,D,20021212,000000,1962.8,1995.46,1939.45,1969,272012,0
+DAL.US,D,20021213,000000,1944.12,1944.12,1881.92,1886.57,329117,0
+DAL.US,D,20021216,000000,1962.8,2003.24,1939.45,1978.35,542002,0
+DAL.US,D,20021217,000000,1992.33,2023.41,1975.22,2003.24,310779,0
+DAL.US,D,20021218,000000,1993.89,1993.89,1827.47,1846.12,775029,0
+DAL.US,D,20021219,000000,1846.12,1913.04,1737.25,1771.47,585829,0
+DAL.US,D,20021220,000000,1805.7,1849.24,1768.37,1768.37,744480,0
+DAL.US,D,20021223,000000,1768.37,1801.03,1706.14,1774.59,568840,0
+DAL.US,D,20021224,000000,1779.26,1799.45,1735.7,1743.5,215867,0
+DAL.US,D,20021226,000000,1752.81,1818.15,1749.7,1766.83,309256,0
+DAL.US,D,20021227,000000,1771.47,1796.36,1754.38,1777.7,412775,0
+DAL.US,D,20021230,000000,1779.26,1839.89,1737.25,1822.82,549204,0
+DAL.US,D,20021231,000000,1777.7,1885.04,1776.14,1877.24,539583,0
+DAL.US,D,20030102,000000,1875.68,1951.9,1855.44,1937.88,707745,0
+DAL.US,D,20030103,000000,1944.12,1990.78,1944.12,1970.56,695703,0
+DAL.US,D,20030106,000000,1972.11,2073.21,1972.11,2070.09,623972,0
+DAL.US,D,20030107,000000,2070.09,2119.87,2056.09,2102.76,728787,0
+DAL.US,D,20030108,000000,2093.43,2093.43,2049.88,2070.09,514941,0
+DAL.US,D,20030109,000000,2093.43,2171.17,2093.43,2129.19,530974,0
+DAL.US,D,20030110,000000,2098.09,2116.74,2032.76,2038.99,556067,0
+DAL.US,D,20030113,000000,2054.55,2091.88,2015.65,2049.88,612889,0
+DAL.US,D,20030114,000000,2045.21,2062.34,1976.77,2034.33,478991,0
+DAL.US,D,20030115,000000,2077.89,2079.44,1970.56,1978.35,535249,0
+DAL.US,D,20030116,000000,2046.77,2046.77,1967.44,1978.35,605632,0
+DAL.US,D,20030117,000000,1970.56,1970.56,1911.45,1936.35,603607,0
+DAL.US,D,20030121,000000,1937.88,1950.33,1799.45,1839.89,983467,0
+DAL.US,D,20030122,000000,1794.81,1822.82,1620.62,1640.85,1296162,0
+DAL.US,D,20030123,000000,1667.27,1709.27,1643.95,1667.27,1118546,0
+DAL.US,D,20030124,000000,1664.17,1664.17,1591.07,1612.83,510833,0
+DAL.US,D,20030127,000000,1612.83,1612.83,1510.2,1528.87,795846,0
+DAL.US,D,20030128,000000,1544.38,1598.84,1513.33,1580.19,750166,0
+DAL.US,D,20030129,000000,1566.16,1566.16,1508.65,1538.19,791680,0
+DAL.US,D,20030130,000000,1550.63,1550.63,1427.76,1432.45,667855,0
+DAL.US,D,20030131,000000,1432.45,1480.65,1393.52,1416.87,922596,0
+DAL.US,D,20030203,000000,1423.09,1447.99,1378,1399.75,629094,0
+DAL.US,D,20030204,000000,1399.75,1435.53,1329.79,1435.53,806140,0
+DAL.US,D,20030205,000000,1438.67,1502.43,1424.64,1469.78,844733,0
+DAL.US,D,20030206,000000,1447.99,1524.18,1446.43,1511.76,815875,0
+DAL.US,D,20030207,000000,1521.09,1553.74,1432.45,1438.67,705999,0
+DAL.US,D,20030210,000000,1438.67,1469.78,1399.75,1458.87,810530,0
+DAL.US,D,20030211,000000,1474.42,1507.1,1441.75,1452.65,603942,0
+DAL.US,D,20030212,000000,1446.43,1457.32,1413.73,1432.45,429259,0
+DAL.US,D,20030213,000000,1432.45,1432.45,1337.55,1384.22,818574,0
+DAL.US,D,20030214,000000,1396.65,1430.88,1388.86,1415.29,598769,0
+DAL.US,D,20030218,000000,1415.29,1438.67,1407.56,1427.76,384306,0
+DAL.US,D,20030219,000000,1427.76,1427.76,1393.52,1399.75,416712,0
+DAL.US,D,20030220,000000,1393.52,1399.75,1342.23,1351.57,782792,0
+DAL.US,D,20030221,000000,1325.09,1332.9,1284.68,1309.56,695085,0
+DAL.US,D,20030224,000000,1293.99,1295.57,1247.34,1269.12,565631,0
+DAL.US,D,20030225,000000,1239.58,1293.99,1169.6,1293.99,965802,0
+DAL.US,D,20030226,000000,1286.25,1325.09,1245.78,1322.01,891486,0
+DAL.US,D,20030227,000000,1337.55,1368.67,1270.66,1283.13,826224,0
+DAL.US,D,20030228,000000,1290.9,1331.32,1275.34,1306.44,677362,0
+DAL.US,D,20030303,000000,1334.44,1396.65,1325.09,1368.67,774016,0
+DAL.US,D,20030304,000000,1370.23,1370.23,1281.57,1286.25,480625,0
+DAL.US,D,20030305,000000,1286.25,1337.55,1269.12,1326.67,694749,0
+DAL.US,D,20030306,000000,1326.67,1326.67,1289.36,1289.36,455196,0
+DAL.US,D,20030307,000000,1290.9,1384.22,1275.34,1381.1,862964,0
+DAL.US,D,20030310,000000,1368.67,1368.67,1342.23,1346.87,982235,0
+DAL.US,D,20030311,000000,1346.87,1346.87,1045.17,1049.84,3160988,0
+DAL.US,D,20030312,000000,1020.28,1166.48,1020.28,1164.92,2341686,0
+DAL.US,D,20030313,000000,1200.69,1219.35,1163.36,1205.37,927605,0
+DAL.US,D,20030314,000000,1236.49,1295.57,1211.57,1247.34,1253348,0
+DAL.US,D,20030317,000000,1182,1346.87,1166.48,1331.32,1564739,0
+DAL.US,D,20030318,000000,1360.88,1393.52,1315.78,1357.79,1285247,0
+DAL.US,D,20030319,000000,1354.68,1391.99,1269.12,1374.88,1719006,0
+DAL.US,D,20030320,000000,1374.88,1435.53,1290.9,1371.77,1001359,0
+DAL.US,D,20030321,000000,1446.43,1777.7,1429.34,1749.7,3538826,0
+DAL.US,D,20030324,000000,1633.05,1670.4,1424.64,1480.65,3020959,0
+DAL.US,D,20030325,000000,1480.65,1601.95,1480.65,1525.77,2455159,0
+DAL.US,D,20030326,000000,1541.3,1601.95,1505.55,1547.5,1276242,0
+DAL.US,D,20030327,000000,1547.5,1547.5,1446.43,1462,1350729,0
+DAL.US,D,20030328,000000,1462,1462,1388.86,1419.98,1406541,0
+DAL.US,D,20030331,000000,1337.55,1419.98,1322.01,1384.22,1671407,0
+DAL.US,D,20030401,000000,1393.52,1430.88,1362.44,1368.67,1445639,0
+DAL.US,D,20030402,000000,1430.88,1536.62,1404.43,1507.1,2002046,0
+DAL.US,D,20030403,000000,1533.53,1539.73,1458.87,1513.33,1583758,0
+DAL.US,D,20030404,000000,1545.95,1570.84,1528.87,1558.38,1158550,0
+DAL.US,D,20030407,000000,1724.81,1773.04,1617.52,1648.61,1794050,0
+DAL.US,D,20030408,000000,1494.64,1614.4,1494.64,1552.18,971768,0
+DAL.US,D,20030409,000000,1552.18,1591.07,1517.98,1524.18,1007098,0
+DAL.US,D,20030410,000000,1524.18,1547.5,1455.74,1507.1,1260718,0
+DAL.US,D,20030411,000000,1522.66,1539.73,1465.08,1491.56,560175,0
+DAL.US,D,20030414,000000,1491.56,1525.77,1454.19,1524.18,1023975,0
+DAL.US,D,20030415,000000,1524.18,1690.62,1508.65,1679.72,1956364,0
+DAL.US,D,20030416,000000,1710.82,1732.6,1612.83,1631.52,957422,0
+DAL.US,D,20030417,000000,1699.96,1866.34,1689.04,1827.47,2332233,0
+DAL.US,D,20030421,000000,1673.51,1819.69,1673.51,1783.94,787298,0
+DAL.US,D,20030422,000000,1783.94,1829.03,1710.82,1829.03,1465836,0
+DAL.US,D,20030423,000000,1861.7,1975.22,1861.7,1944.12,1311573,0
+DAL.US,D,20030424,000000,1866.34,1934.79,1866.34,1911.45,679952,0
+DAL.US,D,20030425,000000,1900.56,1902.12,1832.13,1861.7,849401,0
+DAL.US,D,20030428,000000,1850.81,1964.35,1843.03,1947.22,531597,0
+DAL.US,D,20030429,000000,1948.75,1978.35,1902.12,1959.68,857451,0
+DAL.US,D,20030430,000000,1945.68,2012.56,1925.47,1989.21,750949,0
+DAL.US,D,20030501,000000,1983.01,2040.56,1945.68,2021.91,635841,0
+DAL.US,D,20030502,000000,2161.85,2356.3,2161.85,2294.05,2340783,0
+DAL.US,D,20030505,000000,2289.4,2331.38,2267.62,2286.28,1079109,0
+DAL.US,D,20030506,000000,2325.15,2426.27,2317.43,2365.59,1654138,0
+DAL.US,D,20030507,000000,2325.15,2387.4,2234.96,2238.08,1451885,0
+DAL.US,D,20030508,000000,2238.08,2238.08,2082.54,2122.97,1372166,0
+DAL.US,D,20030509,000000,2130.76,2191.42,2107.41,2177.4,736660,0
+DAL.US,D,20030512,000000,2177.4,2242.74,2146.32,2234.96,954553,0
+DAL.US,D,20030513,000000,2236.53,2332.96,2206.96,2284.73,812891,0
+DAL.US,D,20030514,000000,2309.59,2329.84,2241.19,2252.08,525462,0
+DAL.US,D,20030515,000000,2286.28,2292.51,2149.42,2192.98,964622,0
+DAL.US,D,20030516,000000,2192.98,2216.31,2143.18,2210.11,864482,0
+DAL.US,D,20030519,000000,2130.76,2150.96,2029.67,2042.1,981780,0
+DAL.US,D,20030520,000000,2053,2053,1919.26,2000.13,1480689,0
+DAL.US,D,20030521,000000,2000.13,2000.13,1881.92,1962.8,1190392,0
+DAL.US,D,20030522,000000,1998.57,2076.33,1995.46,2060.78,657166,0
+DAL.US,D,20030523,000000,2065.45,2115.21,2040.56,2107.41,646309,0
+DAL.US,D,20030527,000000,2127.65,2225.64,2115.21,2182.09,1202941,0
+DAL.US,D,20030528,000000,2076.33,2113.64,2003.24,2003.24,2573810,0
+DAL.US,D,20030529,000000,2004.76,2122.97,2004.76,2109,2490713,0
+DAL.US,D,20030530,000000,1979.88,2129.19,1979.88,2077.89,773624,0
+DAL.US,D,20030602,000000,2138.52,2189.89,2127.65,2154.11,1277200,0
+DAL.US,D,20030603,000000,2154.11,2192.98,2098.09,2157.18,831626,0
+DAL.US,D,20030604,000000,2157.18,2351.61,2152.55,2348.48,2505736,0
+DAL.US,D,20030605,000000,2356.3,2410.71,2280.05,2342.28,1627472,0
+DAL.US,D,20030606,000000,2395.15,2452.72,2242.74,2275.39,1717484,0
+DAL.US,D,20030609,000000,2259.82,2309.59,2203.84,2213.19,902400,0
+DAL.US,D,20030610,000000,2228.76,2283.16,2217.85,2239.63,874549,0
+DAL.US,D,20030611,000000,2262.96,2379.61,2224.11,2371.82,1229492,0
+DAL.US,D,20030612,000000,2410.71,2427.8,2365.59,2426.27,1121642,0
+DAL.US,D,20030613,000000,2426.27,2426.27,2337.62,2356.3,647941,0
+DAL.US,D,20030616,000000,2356.3,2423.19,2356.3,2410.71,562932,0
+DAL.US,D,20030617,000000,2374.94,2426.27,2348.48,2384.28,796071,0
+DAL.US,D,20030618,000000,2384.28,2496.23,2356.3,2465.17,968056,0
+DAL.US,D,20030619,000000,2480.69,2486.92,2275.39,2280.05,1476810,0
+DAL.US,D,20030620,000000,2301.84,2340.71,2239.63,2269.14,1182851,0
+DAL.US,D,20030623,000000,2262.96,2262.96,2126.1,2160.31,915733,0
+DAL.US,D,20030624,000000,2216.31,2222.54,2216.31,2216.31,785491,0
+DAL.US,D,20030625,000000,2208.53,2261.39,2192.98,2211.64,540259,0
+DAL.US,D,20030626,000000,2241.19,2426.27,2234.96,2329.84,1621284,0
+DAL.US,D,20030627,000000,2325.15,2426.27,2317.43,2331.38,1443050,0
+DAL.US,D,20030630,000000,2340.71,2356.3,2224.11,2283.16,1408396,0
+DAL.US,D,20030701,000000,2262.96,2262.96,2177.4,2245.85,1010361,0
+DAL.US,D,20030702,000000,2192.98,2255.19,2192.98,2234.96,1115346,0
+DAL.US,D,20030703,000000,2219.41,2219.41,2186.78,2208.53,522875,0
+DAL.US,D,20030707,000000,2214.76,2272.29,2214.76,2228.76,798829,0
+DAL.US,D,20030708,000000,2178.95,2317.43,2178.95,2309.59,896944,0
+DAL.US,D,20030709,000000,2294.05,2345.39,2294.05,2325.15,636519,0
+DAL.US,D,20030710,000000,2326.72,2326.72,2256.74,2264.51,792020,0
+DAL.US,D,20030711,000000,2264.51,2290.95,2203.84,2283.16,819588,0
+DAL.US,D,20030714,000000,2308.05,2336.06,2284.73,2301.84,534183,0
+DAL.US,D,20030715,000000,2329.84,2329.84,2210.11,2220.97,514380,0
+DAL.US,D,20030716,000000,2238.08,2329.84,2185.19,2309.59,1051093,0
+DAL.US,D,20030717,000000,2329.84,2332.96,2029.67,2029.67,2129810,0
+DAL.US,D,20030718,000000,2031.22,2038.99,1913.04,1950.33,2281822,0
+DAL.US,D,20030721,000000,1993.89,1993.89,1927.02,1942.56,822454,0
+DAL.US,D,20030722,000000,1958.14,1965.88,1928.58,1941.02,761077,0
+DAL.US,D,20030723,000000,1956.59,1990.78,1827.47,1835.23,1536219,0
+DAL.US,D,20030724,000000,1833.68,1897.46,1790.14,1801.03,1331380,0
+DAL.US,D,20030725,000000,1791.7,1811.91,1718.6,1759.04,1441362,0
+DAL.US,D,20030728,000000,1788.61,1866.34,1766.83,1838.37,1045805,0
+DAL.US,D,20030729,000000,1866.34,1878.8,1766.83,1768.37,991177,0
+DAL.US,D,20030730,000000,1762.16,1793.27,1731.06,1734.16,574296,0
+DAL.US,D,20030731,000000,1749.7,1883.45,1603.52,1850.81,1602265,0
+DAL.US,D,20030801,000000,1843.03,1843.03,1737.25,1746.59,794326,0
+DAL.US,D,20030804,000000,1752.81,1785.45,1643.95,1710.82,1599511,0
+DAL.US,D,20030805,000000,1713.95,1741.93,1653.27,1678.16,739526,0
+DAL.US,D,20030806,000000,1662.63,1690.62,1625.3,1634.63,756687,0
+DAL.US,D,20030807,000000,1653.27,1679.72,1595.74,1639.31,790950,0
+DAL.US,D,20030808,000000,1628.4,1685.95,1600.4,1675.04,933005,0
+DAL.US,D,20030811,000000,1679.72,1709.27,1653.27,1671.96,574462,0
+DAL.US,D,20030812,000000,1687.48,1687.48,1650.16,1679.72,362703,0
+DAL.US,D,20030813,000000,1679.72,1696.83,1636.18,1693.73,698741,0
+DAL.US,D,20030814,000000,1693.73,1777.7,1692.17,1755.92,1252895,0
+DAL.US,D,20030815,000000,1785.45,1788.61,1720.14,1726.38,537053,0
+DAL.US,D,20030818,000000,1765.25,1827.47,1748.16,1825.89,782962,0
+DAL.US,D,20030819,000000,1858.58,1881.92,1819.69,1875.68,742684,0
+DAL.US,D,20030820,000000,1891.27,1947.22,1881.92,1908.32,925746,0
+DAL.US,D,20030821,000000,1923.9,1959.68,1906.78,1930.13,1032920,0
+DAL.US,D,20030822,000000,1959.68,1989.21,1903.68,1911.45,585323,0
+DAL.US,D,20030825,000000,1908.32,1928.58,1897.46,1905.24,295136,0
+DAL.US,D,20030826,000000,1889.69,1908.32,1878.8,1892.81,658741,0
+DAL.US,D,20030827,000000,1895.91,1909.9,1866.34,1885.04,296883,0
+DAL.US,D,20030828,000000,1885.04,1937.88,1860.12,1936.35,572829,0
+DAL.US,D,20030829,000000,1936.35,2026.54,1931.69,2001.66,726083,0
+DAL.US,D,20030902,000000,2021.91,2231.86,2017.22,2231.86,2055099,0
+DAL.US,D,20030903,000000,2234.96,2368.71,2231.86,2301.84,2179601,0
+DAL.US,D,20030904,000000,2303.4,2309.59,2239.63,2300.27,828419,0
+DAL.US,D,20030905,000000,2301.84,2346.97,2239.63,2315.84,1080966,0
+DAL.US,D,20030908,000000,2315.84,2374.94,2309.59,2339.18,813904,0
+DAL.US,D,20030909,000000,2328.25,2329.84,2224.11,2238.08,765520,0
+DAL.US,D,20030910,000000,2227.19,2267.62,2200.75,2213.19,787634,0
+DAL.US,D,20030911,000000,2213.19,2255.19,2161.85,2228.76,676182,0
+DAL.US,D,20030912,000000,2224.11,2295.61,2208.53,2290.95,511172,0
+DAL.US,D,20030915,000000,2290.95,2406.04,2258.29,2261.39,375137,0
+DAL.US,D,20030916,000000,2273.84,2312.75,2267.62,2309.59,558263,0
+DAL.US,D,20030917,000000,2287.83,2340.71,2281.61,2292.51,700147,0
+DAL.US,D,20030918,000000,2298.73,2311.16,2262.96,2300.27,663973,0
+DAL.US,D,20030919,000000,2284.73,2312.75,2258.29,2267.62,532661,0
+DAL.US,D,20030922,000000,2247.4,2276.95,2200.75,2206.96,598487,0
+DAL.US,D,20030923,000000,2214.76,2294.05,2192.98,2284.73,607096,0
+DAL.US,D,20030924,000000,2272.29,2311.16,2172.74,2172.74,880907,0
+DAL.US,D,20030925,000000,2177.4,2188.32,2104.33,2104.33,691596,0
+DAL.US,D,20030926,000000,2107.41,2107.41,2017.22,2032.76,839784,0
+DAL.US,D,20030929,000000,2053,2099.65,2009.42,2093.43,829825,0
+DAL.US,D,20030930,000000,2085.66,2099.65,2037.43,2068.53,516126,0
+DAL.US,D,20031001,000000,2068.53,2115.21,2038.99,2074.79,771484,0
+DAL.US,D,20031002,000000,2074.79,2104.33,2046.77,2087.21,755226,0
+DAL.US,D,20031003,000000,2239.63,2376.5,2099.65,2101.2,1105550,0
+DAL.US,D,20031006,000000,2101.2,2183.65,2091.88,2182.09,683326,0
+DAL.US,D,20031007,000000,2174.3,2174.3,2115.21,2138.52,730191,0
+DAL.US,D,20031008,000000,2138.52,2140.08,2101.2,2115.21,742568,0
+DAL.US,D,20031009,000000,2146.32,2326.72,2146.32,2284.73,1842661,0
+DAL.US,D,20031010,000000,2177.4,2353.16,2177.4,2272.29,1290027,0
+DAL.US,D,20031013,000000,2272.29,2354.72,2248.98,2286.28,616380,0
+DAL.US,D,20031014,000000,2242.74,2262.96,2132.32,2136.97,1937682,0
+DAL.US,D,20031015,000000,2136.97,2180.53,2094.98,2110.53,1022850,0
+DAL.US,D,20031016,000000,2110.53,2175.85,2098.09,2101.2,1092053,0
+DAL.US,D,20031017,000000,2101.2,2133.87,2020.35,2032.76,1135257,0
+DAL.US,D,20031020,000000,2053,2115.21,2042.1,2082.54,690303,0
+DAL.US,D,20031021,000000,2119.87,2152.55,2096.53,2129.19,525631,0
+DAL.US,D,20031022,000000,2099.65,2138.52,2053,2053,672299,0
+DAL.US,D,20031023,000000,2037.43,2054.55,2006.32,2010.99,797757,0
+DAL.US,D,20031024,000000,2006.32,2012.56,1959.68,1981.45,457782,0
+DAL.US,D,20031027,000000,2009.42,2048.32,2009.42,2010.99,380815,0
+DAL.US,D,20031028,000000,2010.99,2040.56,2006.32,2029.67,830950,0
+DAL.US,D,20031029,000000,2023.41,2056.09,2017.22,2037.43,417727,0
+DAL.US,D,20031030,000000,2079.44,2099.65,2053,2090.31,705831,0
+DAL.US,D,20031031,000000,2071.67,2088.74,2021.91,2025.01,525970,0
+DAL.US,D,20031103,000000,2025.01,2060.78,1998.57,2006.32,484618,0
+DAL.US,D,20031104,000000,2028.07,2032.76,2012.56,2014.08,552243,0
+DAL.US,D,20031105,000000,2014.08,2028.07,1972.11,2004.76,778408,0
+DAL.US,D,20031106,000000,1998.57,2007.88,1970.56,2001.66,538686,0
+DAL.US,D,20031107,000000,2014.08,2056.09,2009.42,2021.91,504644,0
+DAL.US,D,20031110,000000,2025.01,2038.99,1969,1990.78,689118,0
+DAL.US,D,20031111,000000,1989.21,1993.89,1905.24,1931.69,698910,0
+DAL.US,D,20031112,000000,1897.46,1962.8,1874.13,1953.48,1108028,0
+DAL.US,D,20031113,000000,1942.56,1959.68,1913.04,1939.45,487313,0
+DAL.US,D,20031114,000000,1939.45,1944.12,1838.37,1844.6,1141615,0
+DAL.US,D,20031117,000000,1846.12,1846.12,1762.16,1773.04,1041695,0
+DAL.US,D,20031118,000000,1788.61,1816.58,1704.6,1704.6,1037591,0
+DAL.US,D,20031119,000000,1718.6,1721.71,1625.3,1671.96,1562151,0
+DAL.US,D,20031120,000000,1673.51,1737.25,1634.63,1681.26,1088450,0
+DAL.US,D,20031121,000000,1765.25,1796.36,1740.37,1777.7,1269379,0
+DAL.US,D,20031124,000000,1804.14,1905.24,1797.94,1905.24,1600580,0
+DAL.US,D,20031125,000000,1905.24,1959.68,1897.46,1951.9,1112866,0
+DAL.US,D,20031126,000000,1951.9,1981.45,1889.69,1895.91,1055931,0
+DAL.US,D,20031128,000000,1911.45,1950.33,1886.57,1950.33,329174,0
+DAL.US,D,20031201,000000,1965.88,1981.45,1928.58,1936.35,1028480,0
+DAL.US,D,20031202,000000,1951.9,1951.9,1860.12,1861.7,1074159,0
+DAL.US,D,20031203,000000,1881.92,1911.45,1839.89,1841.46,806252,0
+DAL.US,D,20031204,000000,1861.7,1886.57,1760.6,1818.15,824592,0
+DAL.US,D,20031205,000000,1816.58,1853.9,1754.38,1801.03,1269266,0
+DAL.US,D,20031208,000000,1805.7,1846.12,1768.37,1790.14,694692,0
+DAL.US,D,20031209,000000,1787.02,1807.28,1731.06,1760.6,927547,0
+DAL.US,D,20031210,000000,1773.04,1796.36,1734.16,1741.93,631849,0
+DAL.US,D,20031211,000000,1741.93,1816.58,1741.93,1796.36,800514,0
+DAL.US,D,20031212,000000,1818.15,1850.81,1811.91,1827.47,576433,0
+DAL.US,D,20031215,000000,1905.24,1906.78,1771.47,1782.37,853058,0
+DAL.US,D,20031216,000000,1757.49,1791.7,1718.6,1790.14,825042,0
+DAL.US,D,20031217,000000,1788.61,1788.61,1737.25,1774.59,636293,0
+DAL.US,D,20031218,000000,1785.45,1836.79,1779.26,1811.91,645744,0
+DAL.US,D,20031219,000000,1811.91,1813.46,1757.49,1768.37,717308,0
+DAL.US,D,20031222,000000,1759.04,1780.8,1720.14,1773.04,1089519,0
+DAL.US,D,20031223,000000,1785.45,1855.44,1783.94,1855.44,902961,0
+DAL.US,D,20031224,000000,1830.59,1847.7,1808.82,1808.82,366362,0
+DAL.US,D,20031226,000000,1811.91,1839.89,1802.57,1804.14,228188,0
+DAL.US,D,20031229,000000,1818.15,1863.27,1818.15,1838.37,481524,0
+DAL.US,D,20031230,000000,1853.9,1857.02,1827.47,1844.6,376994,0
+DAL.US,D,20031231,000000,1844.6,1858.58,1816.58,1836.79,518541,0
+DAL.US,D,20040102,000000,1858.58,1897.46,1839.89,1864.82,658571,0
+DAL.US,D,20040105,000000,1875.68,1891.27,1829.03,1847.7,619075,0
+DAL.US,D,20040106,000000,1850.81,1978.35,1829.03,1975.22,1205242,0
+DAL.US,D,20040107,000000,2006.32,2053,1984.56,2026.54,1517369,0
+DAL.US,D,20040108,000000,2020.35,2021.91,1937.88,1975.22,698064,0
+DAL.US,D,20040109,000000,1951.9,1998.57,1928.58,1942.56,811541,0
+DAL.US,D,20040112,000000,1942.56,1983.01,1927.02,1945.68,572215,0
+DAL.US,D,20040113,000000,1942.56,1956.59,1874.13,1888.13,1166988,0
+DAL.US,D,20040114,000000,1875.68,1998.57,1822.82,1889.69,1778077,0
+DAL.US,D,20040115,000000,1858.58,1858.58,1737.25,1785.45,3254433,0
+DAL.US,D,20040116,000000,1822.82,1822.82,1783.94,1811.91,936495,0
+DAL.US,D,20040120,000000,1815.02,1827.47,1724.81,1726.38,1479226,0
+DAL.US,D,20040121,000000,1746.59,1805.7,1712.37,1796.36,1474108,0
+DAL.US,D,20040122,000000,1874.13,1983.01,1847.7,1917.66,2614711,0
+DAL.US,D,20040123,000000,1908.32,1917.66,1866.34,1913.04,1263303,0
+DAL.US,D,20040126,000000,1913.04,1913.04,1835.23,1863.27,961754,0
+DAL.US,D,20040127,000000,1897.46,1934.79,1878.8,1903.68,1072022,0
+DAL.US,D,20040128,000000,1883.45,1892.81,1788.61,1794.81,1094470,0
+DAL.US,D,20040129,000000,1827.47,1852.38,1759.04,1797.94,1020716,0
+DAL.US,D,20040130,000000,1673.51,1710.82,1600.4,1633.05,2858987,0
+DAL.US,D,20040202,000000,1629.94,1659.51,1617.52,1625.3,1286032,0
+DAL.US,D,20040203,000000,1522.66,1547.5,1488.43,1531.98,4978781,0
+DAL.US,D,20040204,000000,1516.42,1569.28,1500.89,1508.65,2535720,0
+DAL.US,D,20040205,000000,1510.2,1547.5,1483.75,1502.43,3209879,0
+DAL.US,D,20040206,000000,1503.97,1528.87,1491.56,1528.87,1996250,0
+DAL.US,D,20040209,000000,1541.3,1545.95,1513.33,1525.77,1403051,0
+DAL.US,D,20040210,000000,1507.1,1531.98,1497.77,1497.77,1382065,0
+DAL.US,D,20040211,000000,1513.33,1528.87,1496.19,1522.66,1677765,0
+DAL.US,D,20040212,000000,1517.98,1583.3,1516.42,1563.07,2364020,0
+DAL.US,D,20040213,000000,1600.4,1600.4,1517.98,1522.66,1035960,0
+DAL.US,D,20040217,000000,1525.77,1584.84,1500.89,1581.76,1622125,0
+DAL.US,D,20040218,000000,1556.85,1563.07,1511.76,1514.88,1477763,0
+DAL.US,D,20040219,000000,1524.18,1545.95,1491.56,1493.09,939081,0
+DAL.US,D,20040220,000000,1499.3,1511.76,1447.99,1462,1090248,0
+DAL.US,D,20040223,000000,1477.54,1505.55,1418.43,1419.98,1303306,0
+DAL.US,D,20040224,000000,1416.87,1418.43,1351.57,1376.42,2822812,0
+DAL.US,D,20040225,000000,1396.65,1430.88,1379.56,1416.87,1384151,0
+DAL.US,D,20040226,000000,1415.29,1444.87,1391.99,1423.09,990278,0
+DAL.US,D,20040227,000000,1423.09,1441.75,1384.22,1396.65,795394,0
+DAL.US,D,20040301,000000,1396.65,1449.53,1384.22,1433.98,1027914,0
+DAL.US,D,20040302,000000,1415.29,1438.67,1388.86,1391.99,1242992,0
+DAL.US,D,20040303,000000,1399.75,1427.76,1368.67,1391.99,1261955,0
+DAL.US,D,20040304,000000,1415.29,1432.45,1395.11,1418.43,1529638,0
+DAL.US,D,20040305,000000,1390.43,1430.88,1388.86,1418.43,807153,0
+DAL.US,D,20040308,000000,1416.87,1426.22,1402.87,1409.1,1106453,0
+DAL.US,D,20040309,000000,1399.75,1402.87,1368.67,1381.1,1577343,0
+DAL.US,D,20040310,000000,1378,1410.66,1359.31,1362.44,1566209,0
+DAL.US,D,20040311,000000,1346.87,1378,1323.56,1325.09,1353035,0
+DAL.US,D,20040312,000000,1328.23,1384.22,1326.67,1374.88,1128786,0
+DAL.US,D,20040315,000000,1322.01,1322.01,1141.6,1206.92,4288876,0
+DAL.US,D,20040316,000000,1236.49,1247.34,1175.82,1196.03,2444413,0
+DAL.US,D,20040317,000000,1211.57,1284.68,1211.57,1239.58,1443221,0
+DAL.US,D,20040318,000000,1236.49,1248.9,1172.69,1189.79,2697582,0
+DAL.US,D,20040319,000000,1189.79,1189.79,1147.81,1160.25,2233606,0
+DAL.US,D,20040322,000000,1161.81,1161.81,1121.36,1152.47,2123453,0
+DAL.US,D,20040323,000000,1182,1189.79,1132.26,1133.81,1544713,0
+DAL.US,D,20040324,000000,1138.48,1150.92,1088.71,1107.36,2378362,0
+DAL.US,D,20040325,000000,1130.71,1210.03,1119.81,1164.92,3154912,0
+DAL.US,D,20040326,000000,1171.16,1227.12,1166.48,1192.91,1884519,0
+DAL.US,D,20040329,000000,1220.93,1253.56,1206.92,1228.67,1435288,0
+DAL.US,D,20040330,000000,1213.1,1244.24,1189.79,1205.37,1208675,0
+DAL.US,D,20040331,000000,1206.92,1256.66,1191.34,1231.79,1547806,0
+DAL.US,D,20040401,000000,1242.68,1272.22,1219.35,1258.24,1613690,0
+DAL.US,D,20040402,000000,1298.67,1329.79,1298.67,1317.34,1744206,0
+DAL.US,D,20040405,000000,1320.46,1334.44,1301.77,1331.32,1146061,0
+DAL.US,D,20040406,000000,1314.22,1336,1286.25,1308,1402600,0
+DAL.US,D,20040407,000000,1290.9,1295.57,1245.78,1269.12,1407383,0
+DAL.US,D,20040408,000000,1298.67,1298.67,1252,1262.89,619022,0
+DAL.US,D,20040412,000000,1261.34,1283.13,1224.01,1227.12,998153,0
+DAL.US,D,20040413,000000,1244.24,1244.24,1185.12,1197.59,1316919,0
+DAL.US,D,20040414,000000,1166.48,1242.68,1164.92,1197.59,1962945,0
+DAL.US,D,20040415,000000,1169.6,1182,1042.04,1085.62,3917730,0
+DAL.US,D,20040416,000000,1087.18,1087.18,996.95,1049.84,4512621,0
+DAL.US,D,20040419,000000,1049.84,1057.62,1024.95,1042.04,1768570,0
+DAL.US,D,20040420,000000,1049.84,1063.8,1028.05,1029.59,2076084,0
+DAL.US,D,20040421,000000,1035.83,1077.79,1012.49,1052.95,2485146,0
+DAL.US,D,20040422,000000,1057.62,1122.91,1054.48,1088.71,1869722,0
+DAL.US,D,20040423,000000,1107.36,1107.36,1012.49,1057.62,1692563,0
+DAL.US,D,20040426,000000,1057.62,1073.15,1042.04,1046.73,783975,0
+DAL.US,D,20040427,000000,1060.72,1073.15,1032.7,1042.04,937168,0
+DAL.US,D,20040428,000000,1026.51,1063.8,1023.38,1024.95,1103695,0
+DAL.US,D,20040429,000000,1018.74,1034.26,968.97,987.62,1812846,0
+DAL.US,D,20040430,000000,1000.04,1010.93,956.49,967.39,1263248,0
+DAL.US,D,20040503,000000,959.61,998.49,958.05,970.5,1666064,0
+DAL.US,D,20040504,000000,970.5,986.05,944.07,945.61,1401985,0
+DAL.US,D,20040505,000000,945.61,970.5,939.41,951.84,1600130,0
+DAL.US,D,20040506,000000,953.39,953.39,895.85,895.85,2428208,0
+DAL.US,D,20040507,000000,894.27,916.07,832.06,836.73,3272383,0
+DAL.US,D,20040510,000000,839.84,855.41,704.55,706.11,6412444,0
+DAL.US,D,20040511,000000,729.42,771.45,713.89,715.44,4892425,0
+DAL.US,D,20040512,000000,715.44,755.89,704.55,754.34,2619776,0
+DAL.US,D,20040513,000000,755.89,808.76,749.67,793.22,3161832,0
+DAL.US,D,20040514,000000,800.97,808.76,771.45,774.54,1913211,0
+DAL.US,D,20040517,000000,723.22,783.9,712.32,765.23,1517597,0
+DAL.US,D,20040518,000000,808.76,811.87,779.22,800.97,2001427,0
+DAL.US,D,20040519,000000,832.06,884.96,796.33,804.08,2575047,0
+DAL.US,D,20040520,000000,822.74,936.28,822.74,931.61,3605215,0
+DAL.US,D,20040521,000000,959.61,1034.26,948.72,1032.7,3369934,0
+DAL.US,D,20040524,000000,1059.18,1112.02,1018.74,1032.7,3541807,0
+DAL.US,D,20040525,000000,1021.84,1066.95,965.82,1057.62,1615711,0
+DAL.US,D,20040526,000000,989.16,1051.37,989.16,1042.04,1549158,0
+DAL.US,D,20040527,000000,1051.37,1084.04,954.94,968.97,3994020,0
+DAL.US,D,20040528,000000,968.97,975.18,930.07,948.72,2167672,0
+DAL.US,D,20040601,000000,945.61,984.5,860.08,884.96,2411107,0
+DAL.US,D,20040602,000000,889.61,945.61,878.75,945.61,1944771,0
+DAL.US,D,20040603,000000,922.27,947.2,888.07,888.07,2279009,0
+DAL.US,D,20040604,000000,917.62,917.62,886.52,895.85,961079,0
+DAL.US,D,20040607,000000,895.85,916.07,895.85,905.18,1271630,0
+DAL.US,D,20040608,000000,894.27,986.05,892.74,978.31,2467477,0
+DAL.US,D,20040609,000000,956.49,995.4,942.52,945.61,2380840,0
+DAL.US,D,20040610,000000,944.07,947.2,902.07,903.63,1357088,0
+DAL.US,D,20040614,000000,930.07,936.28,903.63,916.07,894863,0
+DAL.US,D,20040615,000000,917.62,937.87,916.07,925.39,832359,0
+DAL.US,D,20040616,000000,903.63,916.07,856.97,888.07,2030960,0
+DAL.US,D,20040617,000000,900.51,931.61,877.18,912.99,1243557,0
+DAL.US,D,20040618,000000,956.49,1009.39,956.49,970.5,2041033,0
+DAL.US,D,20040621,000000,986.05,1009.39,931.61,979.83,1031178,0
+DAL.US,D,20040622,000000,982.97,992.29,958.05,992.29,679613,0
+DAL.US,D,20040623,000000,987.62,1034.26,981.4,1029.59,1177115,0
+DAL.US,D,20040624,000000,1017.16,1026.51,995.4,1010.93,947239,0
+DAL.US,D,20040625,000000,1010.93,1043.6,1010.93,1028.05,1896784,0
+DAL.US,D,20040628,000000,1057.62,1113.58,1057.62,1093.37,2251837,0
+DAL.US,D,20040629,000000,1077.79,1101.14,1057.62,1082.48,1204795,0
+DAL.US,D,20040630,000000,1080.93,1110.48,1076.27,1107.36,766141,0
+DAL.US,D,20040701,000000,1101.14,1127.6,1080.93,1094.91,870615,0
+DAL.US,D,20040702,000000,1088.71,1088.71,1038.94,1063.8,749548,0
+DAL.US,D,20040706,000000,1045.17,1060.72,973.63,1024.95,1120802,0
+DAL.US,D,20040707,000000,1010.93,1035.83,993.84,1014.04,545207,0
+DAL.US,D,20040708,000000,998.49,1001.6,972.07,972.07,938350,0
+DAL.US,D,20040709,000000,973.63,1012.49,933.18,1012.49,901892,0
+DAL.US,D,20040712,000000,1007.85,1056.05,996.95,1049.84,815761,0
+DAL.US,D,20040713,000000,995.4,1009.39,945.61,947.2,1123894,0
+DAL.US,D,20040714,000000,936.28,948.72,894.27,911.39,951572,0
+DAL.US,D,20040715,000000,908.29,939.41,905.18,922.27,626279,0
+DAL.US,D,20040716,000000,922.27,923.83,853.83,855.41,1032865,0
+DAL.US,D,20040719,000000,855.41,996.95,819.64,923.83,3583386,0
+DAL.US,D,20040720,000000,894.27,902.07,797.89,839.84,2412794,0
+DAL.US,D,20040721,000000,996.95,1007.85,847.62,853.83,2975557,0
+DAL.US,D,20040722,000000,869.4,914.52,833.62,872.53,1234051,0
+DAL.US,D,20040723,000000,905.18,905.18,863.18,869.4,519046,0
+DAL.US,D,20040726,000000,864.73,878.75,818.09,836.73,855872,0
+DAL.US,D,20040727,000000,821.18,832.06,777.66,816.55,1754953,0
+DAL.US,D,20040728,000000,810.29,811.87,765.23,796.33,1229663,0
+DAL.US,D,20040729,000000,811.87,828.97,786.98,813.43,841243,0
+DAL.US,D,20040730,000000,804.08,810.29,793.22,807.19,427011,0
+DAL.US,D,20040802,000000,785.45,802.54,769.88,786.98,813961,0
+DAL.US,D,20040803,000000,786.98,791.66,748.12,749.67,1275008,0
+DAL.US,D,20040804,000000,746.53,754.34,699.89,729.42,2467871,0
+DAL.US,D,20040805,000000,730.99,734.1,690.55,699.89,1397089,0
+DAL.US,D,20040806,000000,637.69,676.57,608.13,639.21,1979878,0
+DAL.US,D,20040809,000000,654.77,656.32,605,619.01,1971890,0
+DAL.US,D,20040810,000000,619.01,620.58,550.57,578.58,3125770,0
+DAL.US,D,20040811,000000,559.91,620.58,547.48,575.49,2086885,0
+DAL.US,D,20040812,000000,575.49,587.91,544.33,545.9,1194779,0
+DAL.US,D,20040813,000000,556.81,570.78,525.7,530.35,1169351,0
+DAL.US,D,20040816,000000,535.03,553.69,517.91,547.48,1649917,0
+DAL.US,D,20040817,000000,552.15,569.24,550.57,558.34,1501786,0
+DAL.US,D,20040818,000000,564.57,651.67,559.91,633,4352560,0
+DAL.US,D,20040819,000000,715.44,721.65,617.48,631.47,3713739,0
+DAL.US,D,20040820,000000,637.69,668.77,589.46,664.09,1705051,0
+DAL.US,D,20040823,000000,664.09,679.66,637.69,651.67,1084118,0
+DAL.US,D,20040824,000000,667.21,668.77,642.35,662.54,1133456,0
+DAL.US,D,20040825,000000,654.77,660.98,639.21,653.22,1528791,0
+DAL.US,D,20040826,000000,653.22,668.77,647.02,651.67,1425276,0
+DAL.US,D,20040827,000000,645.47,645.47,622.13,633,880794,0
+DAL.US,D,20040830,000000,636.11,657.89,623.67,634.56,812891,0
+DAL.US,D,20040831,000000,636.11,651.67,623.67,628.35,662227,0
+DAL.US,D,20040901,000000,625.24,642.35,600.34,615.9,909209,0
+DAL.US,D,20040902,000000,619.01,642.35,614.35,640.77,1183302,0
+DAL.US,D,20040903,000000,640.77,645.47,625.24,637.69,580988,0
+DAL.US,D,20040907,000000,657.89,696.78,643.9,696.78,1444405,0
+DAL.US,D,20040908,000000,654.77,704.55,622.13,628.35,1658916,0
+DAL.US,D,20040909,000000,622.13,623.67,575.49,609.67,1407497,0
+DAL.US,D,20040910,000000,575.49,600.34,552.15,594.12,2774600,0
+DAL.US,D,20040913,000000,584.79,665.69,567.68,642.35,3438122,0
+DAL.US,D,20040914,000000,642.35,642.35,617.48,636.11,993932,0
+DAL.US,D,20040915,000000,651.67,653.22,614.35,637.69,1880693,0
+DAL.US,D,20040916,000000,622.13,637.69,594.12,623.67,1862015,0
+DAL.US,D,20040917,000000,636.11,637.69,608.13,615.9,937112,0
+DAL.US,D,20040920,000000,622.13,622.13,591.03,592.59,819080,0
+DAL.US,D,20040921,000000,639.21,639.21,595.67,600.34,1274274,0
+DAL.US,D,20040922,000000,600.34,601.9,572.35,575.49,1170535,0
+DAL.US,D,20040923,000000,552.15,572.35,550.57,555.25,1094637,0
+DAL.US,D,20040924,000000,549.01,550.57,485.26,507.06,2091835,0
+DAL.US,D,20040927,000000,497.69,499.24,432.37,457.26,2536058,0
+DAL.US,D,20040928,000000,458.8,555.25,455.69,519.45,2653810,0
+DAL.US,D,20040929,000000,519.45,541.24,499.24,535.03,1652844,0
+DAL.US,D,20040930,000000,519.45,535.03,507.06,511.68,1174976,0
+DAL.US,D,20041001,000000,517.91,536.56,513.26,536.56,913257,0
+DAL.US,D,20041004,000000,544.33,603.47,542.81,583.25,1942859,0
+DAL.US,D,20041005,000000,573.91,573.91,549.01,552.15,935368,0
+DAL.US,D,20041006,000000,567.68,622.13,555.25,598.76,2032539,0
+DAL.US,D,20041007,000000,594.12,594.12,521.03,536.56,2522109,0
+DAL.US,D,20041008,000000,530.35,536.56,482.14,507.06,1398493,0
+DAL.US,D,20041011,000000,503.91,505.45,479.03,479.03,1215991,0
+DAL.US,D,20041012,000000,468.13,511.68,466.6,486.82,1794898,0
+DAL.US,D,20041013,000000,511.68,598.76,505.45,591.03,3106697,0
+DAL.US,D,20041014,000000,634.56,660.98,629.88,654.77,3762906,0
+DAL.US,D,20041015,000000,622.13,642.35,482.14,531.91,3464280,0
+DAL.US,D,20041018,000000,500.81,516.35,482.14,483.71,2348207,0
+DAL.US,D,20041019,000000,485.26,486.82,451.03,465.01,2787930,0
+DAL.US,D,20041020,000000,458.8,472.82,427.7,455.69,2955640,0
+DAL.US,D,20041021,000000,465.01,475.92,460.36,469.69,2306466,0
+DAL.US,D,20041022,000000,474.37,514.81,471.22,503.91,2230290,0
+DAL.US,D,20041025,000000,527.25,625.24,514.81,587.91,5573613,0
+DAL.US,D,20041026,000000,679.66,776.1,654.77,720.1,9042171,0
+DAL.US,D,20041027,000000,730.99,808.76,614.35,768.32,7863147,0
+DAL.US,D,20041028,000000,956.49,970.5,839.84,889.61,9348505,0
+DAL.US,D,20041029,000000,892.74,906.76,824.3,847.62,3267940,0
+DAL.US,D,20041101,000000,855.41,880.27,799.45,863.18,2607792,0
+DAL.US,D,20041102,000000,884.96,909.86,872.53,883.4,2151023,0
+DAL.US,D,20041103,000000,916.07,926.95,881.85,888.07,1861567,0
+DAL.US,D,20041104,000000,902.07,954.94,898.97,937.87,2838114,0
+DAL.US,D,20041105,000000,970.5,979.83,948.72,956.49,1881427,0
+DAL.US,D,20041108,000000,962.72,1007.85,958.05,965.82,2362272,0
+DAL.US,D,20041109,000000,965.82,979.83,947.2,972.07,1960074,0
+DAL.US,D,20041110,000000,965.82,973.63,886.52,945.61,2592824,0
+DAL.US,D,20041111,000000,961.17,979.83,956.49,978.31,1597877,0
+DAL.US,D,20041112,000000,1088.71,1104.24,1045.17,1063.8,4315824,0
+DAL.US,D,20041115,000000,1096.48,1182,1087.18,1166.48,4584181,0
+DAL.US,D,20041116,000000,1143.15,1150.92,1107.36,1129.14,2461799,0
+DAL.US,D,20041117,000000,1143.15,1149.37,1043.6,1090.28,2493979,0
+DAL.US,D,20041118,000000,1102.7,1105.82,1074.7,1084.04,1868428,0
+DAL.US,D,20041119,000000,1080.93,1080.93,1015.61,1026.51,2195351,0
+DAL.US,D,20041122,000000,972.07,1031.16,972.07,1028.05,1542293,0
+DAL.US,D,20041123,000000,1026.51,1029.59,989.16,1018.74,1165133,0
+DAL.US,D,20041124,000000,1074.7,1096.48,1071.6,1085.62,2126994,0
+DAL.US,D,20041126,000000,1088.71,1112.02,1076.27,1076.27,796804,0
+DAL.US,D,20041129,000000,1094.91,1096.48,1042.04,1087.18,1061334,0
+DAL.US,D,20041130,000000,1065.37,1087.18,1060.72,1084.04,594884,0
+DAL.US,D,20041201,000000,1084.04,1138.48,1073.15,1135.36,2937694,0
+DAL.US,D,20041202,000000,1136.94,1255.12,1136.94,1225.56,5325790,0
+DAL.US,D,20041203,000000,1267.57,1270.66,1189.79,1219.35,2246718,0
+DAL.US,D,20041206,000000,1219.35,1228.67,1189.79,1214.67,1324682,0
+DAL.US,D,20041207,000000,1214.67,1231.79,1189.79,1194.47,1416612,0
+DAL.US,D,20041208,000000,1205.37,1225.56,1180.46,1182,1253962,0
+DAL.US,D,20041209,000000,1149.37,1182,1135.36,1169.6,1220041,0
+DAL.US,D,20041210,000000,1171.16,1220.93,1144.68,1200.69,1183528,0
+DAL.US,D,20041213,000000,1213.1,1216.26,1174.27,1210.03,932720,0
+DAL.US,D,20041214,000000,1185.12,1205.37,1182,1194.47,552805,0
+DAL.US,D,20041215,000000,1182,1203.8,1172.69,1185.12,842428,0
+DAL.US,D,20041216,000000,1177.38,1197.59,1175.82,1189.79,820541,0
+DAL.US,D,20041217,000000,1185.12,1189.79,1135.36,1158.69,1303415,0
+DAL.US,D,20041220,000000,1164.92,1178.9,1135.36,1150.92,852271,0
+DAL.US,D,20041221,000000,1158.69,1166.48,1140.04,1161.81,780598,0
+DAL.US,D,20041222,000000,1154.03,1203.8,1152.47,1192.91,1258015,0
+DAL.US,D,20041223,000000,1192.91,1197.59,1169.6,1175.82,533958,0
+DAL.US,D,20041227,000000,1136.94,1188.25,1119.81,1155.59,1021725,0
+DAL.US,D,20041228,000000,1149.37,1180.46,1147.81,1174.27,582509,0
+DAL.US,D,20041229,000000,1169.6,1178.9,1158.69,1158.69,469262,0
+DAL.US,D,20041230,000000,1163.36,1177.38,1163.36,1168.04,515617,0
+DAL.US,D,20041231,000000,1168.04,1174.27,1152.47,1163.36,539975,0
+DAL.US,D,20050103,000000,1188.25,1210.03,1154.03,1175.82,1039786,0
+DAL.US,D,20050104,000000,1182,1189.79,1127.6,1136.94,1515233,0
+DAL.US,D,20050105,000000,1108.93,1108.93,981.4,1057.62,3572302,0
+DAL.US,D,20050106,000000,1080.93,1080.93,1010.93,1018.74,1579311,0
+DAL.US,D,20050107,000000,1026.51,1045.17,1018.74,1029.59,926592,0
+DAL.US,D,20050110,000000,1029.59,1031.16,996.95,1009.39,1089969,0
+DAL.US,D,20050111,000000,998.49,1014.04,986.05,992.29,976830,0
+DAL.US,D,20050112,000000,981.4,990.72,937.87,973.63,1121024,0
+DAL.US,D,20050113,000000,972.07,1026.51,939.41,940.97,1576891,0
+DAL.US,D,20050114,000000,936.28,964.29,930.07,953.39,787516,0
+DAL.US,D,20050118,000000,954.94,995.4,953.39,956.49,934807,0
+DAL.US,D,20050119,000000,950.28,953.39,911.39,925.39,1249689,0
+DAL.US,D,20050120,000000,866.29,894.27,822.74,835.18,2517266,0
+DAL.US,D,20050121,000000,832.06,839.84,772.98,777.66,2565989,0
+DAL.US,D,20050124,000000,769.88,777.66,682.8,684.31,2757779,0
+DAL.US,D,20050125,000000,723.22,748.12,713.89,730.99,1987640,0
+DAL.US,D,20050126,000000,754.34,765.23,737.23,755.89,1710511,0
+DAL.US,D,20050127,000000,766.77,766.77,738.77,749.67,782962,0
+DAL.US,D,20050128,000000,751.23,790.1,741.88,782.33,1400294,0
+DAL.US,D,20050131,000000,891.16,895.85,830.51,838.32,2298759,0
+DAL.US,D,20050201,000000,847.62,855.41,839.84,846.09,806310,0
+DAL.US,D,20050202,000000,853.83,909.86,842.95,881.85,1492617,0
+DAL.US,D,20050203,000000,883.4,897.4,819.64,836.73,1413852,0
+DAL.US,D,20050204,000000,844.53,880.27,818.09,877.18,1085523,0
+DAL.US,D,20050207,000000,892.74,923.83,891.16,895.85,988869,0
+DAL.US,D,20050208,000000,923.83,933.18,902.07,908.29,727209,0
+DAL.US,D,20050209,000000,909.86,925.39,870.95,874.07,621496,0
+DAL.US,D,20050210,000000,867.85,877.18,824.3,835.18,698516,0
+DAL.US,D,20050211,000000,835.18,870.95,800.97,870.95,880514,0
+DAL.US,D,20050214,000000,870.95,878.75,841.39,867.85,572438,0
+DAL.US,D,20050215,000000,930.07,930.07,869.4,898.97,1017560,0
+DAL.US,D,20050216,000000,889.61,894.27,860.08,875.63,628754,0
+DAL.US,D,20050217,000000,880.27,883.4,832.06,839.84,708472,0
+DAL.US,D,20050218,000000,842.95,842.95,785.45,785.45,1000575,0
+DAL.US,D,20050222,000000,777.66,782.33,760.53,762.11,1316974,0
+DAL.US,D,20050223,000000,774.54,777.66,746.53,762.11,978519,0
+DAL.US,D,20050224,000000,762.11,771.45,740.33,748.12,887042,0
+DAL.US,D,20050225,000000,746.53,755.89,713.89,732.53,1459195,0
+DAL.US,D,20050228,000000,734.1,735.65,716.98,721.65,702286,0
+DAL.US,D,20050301,000000,729.42,762.11,726.32,751.23,1535710,0
+DAL.US,D,20050302,000000,754.34,755.89,734.1,737.23,697616,0
+DAL.US,D,20050303,000000,738.77,757.44,720.1,748.12,1238438,0
+DAL.US,D,20050304,000000,769.88,785.45,749.67,777.66,1134299,0
+DAL.US,D,20050307,000000,786.98,824.3,780.78,819.64,1840692,0
+DAL.US,D,20050308,000000,833.62,855.41,785.45,791.66,1370083,0
+DAL.US,D,20050309,000000,785.45,799.45,754.34,760.53,1202319,0
+DAL.US,D,20050310,000000,692.07,699.89,653.22,673.44,3494770,0
+DAL.US,D,20050311,000000,660.98,668.77,591.03,668.77,2608294,0
+DAL.US,D,20050314,000000,696.78,727.91,676.57,718.55,1621225,0
+DAL.US,D,20050315,000000,718.55,726.32,670.31,670.31,885237,0
+DAL.US,D,20050316,000000,664.09,684.31,633,667.21,703804,0
+DAL.US,D,20050317,000000,651.67,662.54,637.69,640.77,777562,0
+DAL.US,D,20050318,000000,659.44,659.44,603.47,637.69,1385329,0
+DAL.US,D,20050321,000000,643.9,681.23,625.24,653.22,955003,0
+DAL.US,D,20050322,000000,650.1,679.66,645.47,664.09,950447,0
+DAL.US,D,20050323,000000,675,692.07,642.35,653.22,1476075,0
+DAL.US,D,20050324,000000,656.32,664.09,625.24,633,915285,0
+DAL.US,D,20050328,000000,622.13,645.47,614.35,619.01,682650,0
+DAL.US,D,20050329,000000,622.13,640.77,619.01,637.69,899365,0
+DAL.US,D,20050330,000000,659.44,684.31,634.56,645.47,1538470,0
+DAL.US,D,20050331,000000,642.35,651.67,622.13,629.88,873934,0
+DAL.US,D,20050401,000000,634.56,637.69,619.01,626.78,545545,0
+DAL.US,D,20050404,000000,628.35,628.35,612.78,622.13,515617,0
+DAL.US,D,20050405,000000,631.47,650.1,629.88,637.69,1064989,0
+DAL.US,D,20050406,000000,643.9,651.67,619.01,625.24,959446,0
+DAL.US,D,20050407,000000,622.13,633,619.01,626.78,950726,0
+DAL.US,D,20050408,000000,633,633,619.01,625.24,660148,0
+DAL.US,D,20050411,000000,622.13,629.88,611.23,612.78,478769,0
+DAL.US,D,20050412,000000,606.57,611.23,552.15,592.59,1645756,0
+DAL.US,D,20050413,000000,594.12,622.13,592.59,601.9,1215371,0
+DAL.US,D,20050414,000000,606.57,608.13,552.15,572.35,995059,0
+DAL.US,D,20050415,000000,575.49,598.76,575.49,598.76,750386,0
+DAL.US,D,20050418,000000,608.13,617.48,598.76,598.76,530807,0
+DAL.US,D,20050419,000000,605,615.9,583.25,603.47,710331,0
+DAL.US,D,20050420,000000,603.47,615.9,559.91,575.49,976326,0
+DAL.US,D,20050421,000000,563.03,609.67,563.03,600.34,803385,0
+DAL.US,D,20050422,000000,594.12,594.12,559.91,566.14,583242,0
+DAL.US,D,20050425,000000,583.25,583.25,564.57,570.78,475507,0
+DAL.US,D,20050426,000000,575.49,575.49,552.15,552.15,672580,0
+DAL.US,D,20050427,000000,545.9,549.01,505.45,533.46,1059756,0
+DAL.US,D,20050428,000000,533.46,547.48,507.06,510.13,978350,0
+DAL.US,D,20050429,000000,519.45,521.03,482.14,511.68,1444121,0
+DAL.US,D,20050502,000000,511.68,536.56,482.14,494.6,1043216,0
+DAL.US,D,20050503,000000,497.69,499.24,479.03,493.02,940709,0
+DAL.US,D,20050504,000000,496.14,508.59,471.22,503.91,1540719,0
+DAL.US,D,20050505,000000,505.45,524.14,493.02,499.24,1177003,0
+DAL.US,D,20050506,000000,500.81,514.81,489.91,505.45,782458,0
+DAL.US,D,20050509,000000,521.03,521.03,508.59,513.26,636293,0
+DAL.US,D,20050510,000000,482.14,513.26,440.17,461.9,2231751,0
+DAL.US,D,20050511,000000,454.15,455.69,382.59,426.16,3394184,0
+DAL.US,D,20050512,000000,429.24,444.84,419.94,430.8,1663982,0
+DAL.US,D,20050513,000000,435.49,443.26,419.94,432.37,908194,0
+DAL.US,D,20050516,000000,437.03,458.8,433.92,451.03,862795,0
+DAL.US,D,20050517,000000,457.26,472.82,452.6,468.13,948812,0
+DAL.US,D,20050518,000000,521.03,536.56,500.81,513.26,2318561,0
+DAL.US,D,20050519,000000,527.25,528.81,503.91,505.45,1173963,0
+DAL.US,D,20050520,000000,525.7,525.7,494.6,494.6,867857,0
+DAL.US,D,20050523,000000,508.59,511.68,496.14,499.24,624308,0
+DAL.US,D,20050524,000000,496.14,514.81,482.14,508.59,1014131,0
+DAL.US,D,20050525,000000,499.24,528.81,494.6,521.03,1055709,0
+DAL.US,D,20050526,000000,525.7,601.9,521.03,601.9,1822974,0
+DAL.US,D,20050527,000000,598.76,676.57,595.67,619.01,3394519,0
+DAL.US,D,20050531,000000,629.88,659.44,597.26,598.76,1596585,0
+DAL.US,D,20050601,000000,595.67,629.88,581.7,592.59,933905,0
+DAL.US,D,20050602,000000,609.67,650.1,598.76,650.1,1432699,0
+DAL.US,D,20050603,000000,654.77,657.89,623.67,637.69,938744,0
+DAL.US,D,20050606,000000,626.78,660.98,626.78,653.22,953709,0
+DAL.US,D,20050607,000000,654.77,682.8,626.78,631.47,1492560,0
+DAL.US,D,20050608,000000,634.56,645.47,591.03,609.67,1235680,0
+DAL.US,D,20050609,000000,608.13,611.23,594.12,598.76,481524,0
+DAL.US,D,20050610,000000,595.67,612.78,581.7,586.36,603043,0
+DAL.US,D,20050613,000000,577.02,617.48,566.14,615.9,1140153,0
+DAL.US,D,20050614,000000,608.13,634.56,606.57,622.13,1116073,0
+DAL.US,D,20050615,000000,615.9,622.13,592.59,595.67,646872,0
+DAL.US,D,20050616,000000,594.12,609.67,589.46,600.34,523326,0
+DAL.US,D,20050617,000000,614.35,615.9,572.35,573.91,1240464,0
+DAL.US,D,20050620,000000,572.35,595.67,564.57,587.91,515731,0
+DAL.US,D,20050621,000000,586.36,633,586.36,633,1040684,0
+DAL.US,D,20050622,000000,628.35,639.21,619.01,639.21,907912,0
+DAL.US,D,20050623,000000,625.24,637.69,598.76,598.76,1001923,0
+DAL.US,D,20050624,000000,591.03,595.67,564.57,578.58,840120,0
+DAL.US,D,20050627,000000,563.03,566.14,544.33,547.48,728504,0
+DAL.US,D,20050628,000000,552.15,617.48,552.15,617.48,1387018,0
+DAL.US,D,20050629,000000,622.13,637.69,595.67,636.11,2100388,0
+DAL.US,D,20050630,000000,623.67,628.35,583.25,584.79,1188873,0
+DAL.US,D,20050701,000000,586.36,601.9,570.78,578.58,653340,0
+DAL.US,D,20050705,000000,575.49,575.49,544.33,547.48,1377116,0
+DAL.US,D,20050706,000000,544.33,550.57,533.46,541.24,949771,0
+DAL.US,D,20050707,000000,505.45,531.91,502.37,525.7,1667133,0
+DAL.US,D,20050708,000000,536.56,545.9,513.26,544.33,1976279,0
+DAL.US,D,20050711,000000,552.15,564.57,539.66,542.81,1177284,0
+DAL.US,D,20050712,000000,542.81,545.9,521.03,528.81,1041585,0
+DAL.US,D,20050713,000000,525.7,539.66,522.56,535.03,1774756,0
+DAL.US,D,20050714,000000,536.56,633,525.7,633,6232072,0
+DAL.US,D,20050715,000000,619.01,637.69,586.36,598.76,2262862,0
+DAL.US,D,20050718,000000,637.69,637.69,591.03,609.67,1046141,0
+DAL.US,D,20050719,000000,609.67,615.9,598.76,601.9,1078775,0
+DAL.US,D,20050720,000000,617.48,626.78,587.91,608.13,1851777,0
+DAL.US,D,20050721,000000,567.68,575.49,538.14,552.15,2921492,0
+DAL.US,D,20050722,000000,552.15,553.69,528.81,541.24,1476133,0
+DAL.US,D,20050725,000000,544.33,558.34,522.56,528.81,1653406,0
+DAL.US,D,20050726,000000,538.14,549.01,522.56,527.25,1891326,0
+DAL.US,D,20050727,000000,528.81,536.56,390.39,454.15,8269787,0
+DAL.US,D,20050728,000000,469.69,474.37,435.49,443.26,2385962,0
+DAL.US,D,20050729,000000,457.26,465.01,446.39,460.36,1210419,0
+DAL.US,D,20050801,000000,466.6,474.37,451.03,461.9,1047209,0
+DAL.US,D,20050802,000000,466.6,466.6,390.39,393.49,5716736,0
+DAL.US,D,20050803,000000,395.05,396.57,329.73,360.84,4539790,0
+DAL.US,D,20050804,000000,360.84,382.59,343.72,349.96,2437718,0
+DAL.US,D,20050805,000000,349.96,360.84,343.72,345.28,1449297,0
+DAL.US,D,20050808,000000,349.96,359.26,334.4,346.84,1978811,0
+DAL.US,D,20050809,000000,329.73,335.96,303.27,303.27,4685557,0
+DAL.US,D,20050810,000000,304.87,328.17,290.84,298.6,4593466,0
+DAL.US,D,20050811,000000,300.19,307.93,241.06,278.37,4424967,0
+DAL.US,D,20050812,000000,276.82,276.82,248.82,250.4,3513959,0
+DAL.US,D,20050815,000000,233.29,233.29,203.76,216.22,10937435,0
+DAL.US,D,20050816,000000,248.82,256.63,217.75,245.75,8260730,0
+DAL.US,D,20050817,000000,248.82,255.08,225.55,247.3,3606506,0
+DAL.US,D,20050818,000000,248.82,256.63,231.73,239.53,6749266,0
+DAL.US,D,20050819,000000,239.53,244.18,230.2,233.29,1835125,0
+DAL.US,D,20050822,000000,233.29,233.29,202.2,219.3,5037294,0
+DAL.US,D,20050823,000000,220.86,233.29,213.09,219.3,2598957,0
+DAL.US,D,20050824,000000,217.75,222.39,203.76,206.85,3516378,0
+DAL.US,D,20050825,000000,206.85,217.75,203.76,209.95,3504116,0
+DAL.US,D,20050826,000000,213.09,217.75,202.2,202.2,3208022,0
+DAL.US,D,20050829,000000,199.1,208.4,194.4,197.51,2858144,0
+DAL.US,D,20050830,000000,200.62,200.62,174.18,186.64,4694276,0
+DAL.US,D,20050831,000000,188.18,192.87,177.3,180.41,2260333,0
+DAL.US,D,20050901,000000,177.3,178.84,155.53,161.74,6094014,0
+DAL.US,D,20050902,000000,160.18,161.74,150.87,155.53,3915367,0
+DAL.US,D,20050906,000000,160.18,181.98,158.64,174.18,5526298,0
+DAL.US,D,20050907,000000,186.64,191.31,171.11,174.18,7727782,0
+DAL.US,D,20050908,000000,183.52,185.1,174.18,178.84,2715020,0
+DAL.US,D,20050909,000000,178.84,178.84,164.86,171.11,2833953,0
+DAL.US,D,20050912,000000,143.07,146.17,132.16,132.16,10515887,0
+DAL.US,D,20050913,000000,132.16,132.16,111.99,121.3,10669529,0
+DAL.US,D,20050914,000000,116.64,121.3,105.74,110.42,8897923,0
+DAL.US,D,20050915,000000,110.42,155.53,110.42,116.64,17294011,0
+DAL.US,D,20050916,000000,136.86,139.96,124.45,132.16,6276348,0
+DAL.US,D,20050919,000000,146.17,147.75,132.16,135.31,4826659,0
+DAL.US,D,20050920,000000,135.31,138.41,119.74,122.87,4619175,0
+DAL.US,D,20050921,000000,122.87,124.45,115.09,119.74,3426982,0
+DAL.US,D,20050922,000000,119.74,127.53,119.74,127.53,2236084,0
+DAL.US,D,20050923,000000,130.64,135.31,127.53,132.16,2492344,0
+DAL.US,D,20050926,000000,136.86,138.41,125.96,129.07,3022030,0
+DAL.US,D,20050927,000000,129.07,130.64,121.3,130.64,1557200,0
+DAL.US,D,20050928,000000,130.64,130.64,125.96,125.96,1027405,0
+DAL.US,D,20050929,000000,129.07,129.07,121.3,122.87,1697177,0
+DAL.US,D,20050930,000000,122.87,124.45,116.64,116.64,2319349,0
+DAL.US,D,20051003,000000,118.19,122.87,116.64,122.87,1117703,0
+DAL.US,D,20051004,000000,122.87,124.45,121.3,121.3,1142120,0
+DAL.US,D,20051005,000000,122.87,124.45,121.3,122.87,983696,0
+DAL.US,D,20051006,000000,124.45,132.16,122.87,132.16,2006491,0
+DAL.US,D,20051007,000000,133.74,135.31,127.53,132.16,1351406,0
+DAL.US,D,20051010,000000,118.19,119.74,96.427,99.51,8437441,0
+DAL.US,D,20051011,000000,99.51,101.08,91.759,96.427,2764472,0
+DAL.US,D,20051012,000000,96.427,101.08,93.321,96.427,1329804,0
+DAL.US,D,20051013,000000,93.321,105.74,90.218,94.861,4465699,0
+DAL.US,D,20051014,000000,94.861,96.427,91.759,91.759,736718,0
+DAL.US,D,20051017,000000,91.759,99.51,91.759,96.427,1541956,0
+DAL.US,D,20051018,000000,99.51,105.74,96.427,105.74,1065611,0
+DAL.US,D,20051019,000000,107.32,108.87,99.51,107.32,1122711,0
+DAL.US,D,20051020,000000,108.87,115.09,102.66,104.19,2050936,0
+DAL.US,D,20051021,000000,104.19,113.53,102.66,113.53,730020,0
+DAL.US,D,20051024,000000,115.09,116.64,107.32,113.53,663355,0
+DAL.US,D,20051025,000000,113.53,116.64,110.42,110.42,626841,0
+DAL.US,D,20051026,000000,111.99,111.99,107.32,110.42,351282,0
+DAL.US,D,20051027,000000,110.42,111.99,108.87,108.87,633144,0
+DAL.US,D,20051028,000000,108.87,110.42,108.87,110.42,734183,0
+DAL.US,D,20051031,000000,110.42,111.99,102.66,102.66,733114,0
+DAL.US,D,20051101,000000,102.66,104.19,101.08,104.19,952754,0
+DAL.US,D,20051102,000000,104.19,107.32,102.66,105.74,553986,0
+DAL.US,D,20051103,000000,107.32,107.32,102.66,102.66,573171,0
+DAL.US,D,20051104,000000,102.66,108.87,101.08,108.87,856328,0
+DAL.US,D,20051107,000000,108.87,111.99,104.19,105.74,624706,0
+DAL.US,D,20051108,000000,107.32,107.32,102.66,102.66,694749,0
+DAL.US,D,20051109,000000,104.19,107.32,101.08,101.08,723102,0
+DAL.US,D,20051110,000000,101.08,104.19,99.51,101.08,561917,0
+DAL.US,D,20051111,000000,97.983,102.66,87.095,91.759,1443954,0
+DAL.US,D,20051114,000000,91.759,94.861,85.541,88.652,1432478,0
+DAL.US,D,20051115,000000,87.095,87.095,77.766,79.322,1827077,0
+DAL.US,D,20051116,000000,80.876,80.876,77.766,79.322,930696,0
+DAL.US,D,20051117,000000,79.322,87.095,79.322,87.095,541832,0
+DAL.US,D,20051118,000000,87.095,91.759,77.766,91.759,391511,0
+DAL.US,D,20051121,000000,91.759,97.983,85.541,97.983,660201,0
+DAL.US,D,20051122,000000,96.427,104.19,94.861,102.66,813058,0
+DAL.US,D,20051123,000000,104.19,104.19,88.652,90.218,1022345,0
+DAL.US,D,20051125,000000,90.218,94.861,88.652,93.321,288556,0
+DAL.US,D,20051128,000000,94.861,96.427,90.218,91.759,544252,0
+DAL.US,D,20051129,000000,94.861,94.861,87.095,87.095,565515,0
+DAL.US,D,20051130,000000,87.095,88.652,83.984,85.541,739813,0
+DAL.US,D,20051201,000000,85.541,87.095,83.984,83.984,439046,0
+DAL.US,D,20051202,000000,82.43,85.541,79.322,85.541,555000,0
+DAL.US,D,20051205,000000,83.984,85.541,79.322,80.876,784143,0
+DAL.US,D,20051206,000000,79.322,82.43,79.322,82.43,415477,0
+DAL.US,D,20051207,000000,82.43,85.541,82.43,82.43,332827,0
+DAL.US,D,20051208,000000,82.43,82.43,80.876,82.43,380314,0
+DAL.US,D,20051209,000000,83.984,83.984,79.322,80.876,272802,0
+DAL.US,D,20051212,000000,82.43,93.321,82.43,91.759,1582071,0
+DAL.US,D,20051213,000000,93.321,97.983,91.759,96.427,1350169,0
+DAL.US,D,20051214,000000,94.861,101.08,94.861,97.983,1035286,0
+DAL.US,D,20051215,000000,99.51,111.99,99.51,107.32,1880639,0
+DAL.US,D,20051216,000000,111.99,122.87,110.42,119.74,2375440,0
+DAL.US,D,20051219,000000,130.64,133.74,124.45,132.16,2712489,0
+DAL.US,D,20051220,000000,135.31,135.31,107.32,119.74,2182695,0
+DAL.US,D,20051221,000000,119.74,119.74,104.19,107.32,1334361,0
+DAL.US,D,20051222,000000,107.32,115.09,107.32,108.87,579754,0
+DAL.US,D,20051223,000000,110.42,113.53,108.87,113.53,446361,0
+DAL.US,D,20051227,000000,118.19,122.87,115.09,118.19,1185721,0
+DAL.US,D,20051228,000000,119.74,129.07,119.74,125.96,1382910,0
+DAL.US,D,20051229,000000,133.74,138.41,127.53,129.07,2658647,0
+DAL.US,D,20051230,000000,132.16,132.16,113.53,116.64,1501166,0
+DAL.US,D,20060103,000000,121.3,127.53,119.74,122.87,950332,0
+DAL.US,D,20060104,000000,127.53,127.53,119.74,119.74,567436,0
+DAL.US,D,20060105,000000,122.87,124.45,121.3,121.3,442985,0
+DAL.US,D,20060106,000000,121.3,136.86,121.3,124.45,1035227,0
+DAL.US,D,20060109,000000,124.45,127.53,124.45,124.45,678206,0
+DAL.US,D,20060110,000000,125.96,129.07,124.45,127.53,704704,0
+DAL.US,D,20060111,000000,127.53,129.07,124.45,125.96,521018,0
+DAL.US,D,20060112,000000,125.96,125.96,121.3,122.87,591849,0
+DAL.US,D,20060113,000000,121.3,124.45,118.19,119.74,684283,0
+DAL.US,D,20060117,000000,119.74,119.74,110.42,115.09,1013289,0
+DAL.US,D,20060118,000000,115.09,115.09,107.32,111.99,662341,0
+DAL.US,D,20060119,000000,111.99,111.99,105.74,107.32,617728,0
+DAL.US,D,20060120,000000,110.42,110.42,97.983,101.08,1508259,0
+DAL.US,D,20060123,000000,101.08,101.08,93.321,97.983,1423866,0
+DAL.US,D,20060124,000000,99.51,101.08,96.427,97.983,758431,0
+DAL.US,D,20060125,000000,96.427,97.983,90.218,93.321,1189661,0
+DAL.US,D,20060126,000000,93.321,99.51,77.766,99.51,363380,0
+DAL.US,D,20060127,000000,99.51,105.74,96.427,96.427,764395,0
+DAL.US,D,20060130,000000,97.983,97.983,94.861,96.427,886422,0
+DAL.US,D,20060131,000000,96.427,99.51,94.861,97.983,435337,0
+DAL.US,D,20060201,000000,96.427,97.983,93.321,96.427,539189,0
+DAL.US,D,20060202,000000,94.861,94.861,85.541,91.759,1410368,0
+DAL.US,D,20060203,000000,91.759,96.427,88.652,88.652,657899,0
+DAL.US,D,20060206,000000,88.652,96.427,87.095,94.861,706727,0
+DAL.US,D,20060207,000000,94.861,96.427,90.218,91.759,320960,0
+DAL.US,D,20060208,000000,91.759,93.321,88.652,91.759,547402,0
+DAL.US,D,20060209,000000,90.218,93.321,90.218,93.321,204728,0
+DAL.US,D,20060210,000000,91.759,91.759,87.095,88.652,718151,0
+DAL.US,D,20060213,000000,85.541,88.652,83.984,88.652,1169296,0
+DAL.US,D,20060214,000000,85.541,88.652,83.984,85.541,702623,0
+DAL.US,D,20060215,000000,83.984,87.095,82.43,85.541,586618,0
+DAL.US,D,20060216,000000,85.541,87.095,77.766,87.095,529175,0
+DAL.US,D,20060217,000000,87.095,87.095,77.766,87.095,487994,0
+DAL.US,D,20060221,000000,85.541,87.095,83.984,83.984,834721,0
+DAL.US,D,20060222,000000,83.984,85.541,83.984,83.984,646250,0
+DAL.US,D,20060223,000000,83.984,83.984,80.876,82.43,845463,0
+DAL.US,D,20060224,000000,82.43,83.984,79.322,80.876,559104,0
+DAL.US,D,20060227,000000,79.322,80.876,77.766,77.766,846873,0
+DAL.US,D,20060228,000000,77.766,79.322,77.766,77.766,622173,0
+DAL.US,D,20060301,000000,77.766,79.322,77.766,77.766,532551,0
+DAL.US,D,20060302,000000,79.322,79.322,77.766,77.766,581330,0
+DAL.US,D,20060303,000000,77.766,79.322,76.211,76.211,805182,0
+DAL.US,D,20060306,000000,76.211,79.322,76.211,76.211,741271,0
+DAL.US,D,20060307,000000,76.211,77.766,76.211,77.766,588697,0
+DAL.US,D,20060308,000000,76.211,77.766,74.653,76.211,497051,0
+DAL.US,D,20060309,000000,77.766,77.766,76.211,76.211,398032,0
+DAL.US,D,20060310,000000,77.766,77.766,74.653,74.653,501775,0
+DAL.US,D,20060313,000000,74.653,74.653,71.544,71.544,571931,0
+DAL.US,D,20060314,000000,71.544,71.544,66.877,66.877,1157142,0
+DAL.US,D,20060315,000000,66.877,66.877,55.991,63.769,2221683,0
+DAL.US,D,20060316,000000,60.657,60.657,54.433,57.549,1904772,0
+DAL.US,D,20060317,000000,55.991,59.103,54.433,59.103,840458,0
+DAL.US,D,20060320,000000,59.103,74.653,46.66,69.989,1090926,0
+DAL.US,D,20060321,000000,71.544,80.876,68.431,69.989,1508537,0
+DAL.US,D,20060322,000000,76.211,79.322,71.544,77.766,952413,0
+DAL.US,D,20060323,000000,77.766,82.43,77.766,80.876,611878,0
+DAL.US,D,20060324,000000,83.984,90.218,80.876,90.218,942060,0
+DAL.US,D,20060327,000000,96.427,108.87,91.759,102.66,2182581,0
+DAL.US,D,20060328,000000,107.32,116.64,104.19,115.09,2424779,0
+DAL.US,D,20060329,000000,115.09,116.64,85.541,97.983,1932002,0
+DAL.US,D,20060330,000000,97.983,97.983,87.095,90.218,1074274,0
+DAL.US,D,20060331,000000,90.218,90.218,83.984,88.652,382454,0
+DAL.US,D,20060403,000000,96.427,99.51,90.218,94.861,628361,0
+DAL.US,D,20060404,000000,99.51,101.08,82.43,85.541,1126258,0
+DAL.US,D,20060405,000000,83.984,85.541,77.766,80.876,752185,0
+DAL.US,D,20060406,000000,82.43,90.218,80.876,88.652,420145,0
+DAL.US,D,20060407,000000,91.759,99.51,88.652,97.983,928899,0
+DAL.US,D,20060410,000000,94.861,102.66,94.861,101.08,676351,0
+DAL.US,D,20060411,000000,99.51,99.51,88.652,91.759,606813,0
+DAL.US,D,20060412,000000,91.759,99.51,91.759,97.983,420203,0
+DAL.US,D,20060413,000000,97.983,99.51,94.861,97.983,748250,0
+DAL.US,D,20060417,000000,113.53,116.64,105.74,108.87,2796201,0
+DAL.US,D,20060418,000000,111.99,113.53,107.32,110.42,978404,0
+DAL.US,D,20060419,000000,110.42,111.99,101.08,101.08,992978,0
+DAL.US,D,20060420,000000,102.66,105.74,85.541,105.74,287935,0
+DAL.US,D,20060421,000000,102.66,105.74,102.66,104.19,321917,0
+DAL.US,D,20060424,000000,107.32,111.99,104.19,105.74,567374,0
+DAL.US,D,20060425,000000,107.32,111.99,105.74,108.87,419187,0
+DAL.US,D,20060426,000000,107.32,139.96,105.74,105.74,322027,0
+DAL.US,D,20060427,000000,108.87,108.87,105.74,105.74,170973,0
+DAL.US,D,20060428,000000,105.74,108.87,82.43,107.32,235841,0
+DAL.US,D,20060501,000000,107.32,107.32,102.66,102.66,298230,0
+DAL.US,D,20060502,000000,105.74,105.74,99.51,99.51,562762,0
+DAL.US,D,20060503,000000,102.66,104.19,99.51,101.08,272969,0
+DAL.US,D,20060504,000000,99.51,104.19,99.51,104.19,301323,0
+DAL.US,D,20060505,000000,104.19,104.19,102.66,104.19,252550,0
+DAL.US,D,20060508,000000,102.66,104.19,101.08,101.08,223630,0
+DAL.US,D,20060509,000000,101.08,105.74,101.08,104.19,300370,0
+DAL.US,D,20060510,000000,102.66,104.19,101.08,101.08,187175,0
+DAL.US,D,20060511,000000,101.08,102.66,97.983,102.66,528444,0
+DAL.US,D,20060512,000000,99.51,101.08,96.427,97.983,475054,0
+DAL.US,D,20060515,000000,97.983,99.51,96.427,96.427,268862,0
+DAL.US,D,20060516,000000,96.427,101.08,96.427,97.983,275220,0
+DAL.US,D,20060517,000000,97.983,97.983,93.321,96.427,218848,0
+DAL.US,D,20060518,000000,94.861,96.427,94.861,94.861,225546,0
+DAL.US,D,20060519,000000,93.321,94.861,93.321,94.861,271392,0
+DAL.US,D,20060522,000000,93.321,96.427,91.759,93.321,173334,0
+DAL.US,D,20060523,000000,94.861,96.427,93.321,94.861,259302,0
+DAL.US,D,20060524,000000,93.321,94.861,91.759,93.321,180817,0
+DAL.US,D,20060525,000000,93.321,96.427,93.321,93.321,190775,0
+DAL.US,D,20060526,000000,93.321,93.321,91.759,93.321,146837,0
+DAL.US,D,20060530,000000,93.321,96.427,91.759,96.427,269200,0
+DAL.US,D,20060531,000000,96.427,105.74,96.427,104.19,789488,0
+DAL.US,D,20060601,000000,107.32,113.53,104.19,113.53,1465273,0
+DAL.US,D,20060602,000000,115.09,119.74,113.53,119.74,1442660,0
+DAL.US,D,20060605,000000,121.3,124.45,118.19,122.87,1146229,0
+DAL.US,D,20060606,000000,122.87,124.45,118.19,124.45,953709,0
+DAL.US,D,20060607,000000,122.87,124.45,118.19,118.19,564112,0
+DAL.US,D,20060608,000000,116.64,116.64,101.08,110.42,662623,0
+DAL.US,D,20060609,000000,110.42,111.99,107.32,110.42,165119,0
+DAL.US,D,20060612,000000,111.99,116.64,111.99,113.53,402143,0
+DAL.US,D,20060613,000000,118.19,124.45,115.09,122.87,694749,0
+DAL.US,D,20060614,000000,121.3,122.87,119.74,121.3,316854,0
+DAL.US,D,20060615,000000,119.74,122.87,118.19,119.74,511902,0
+DAL.US,D,20060616,000000,121.3,121.3,115.09,116.64,387062,0
+DAL.US,D,20060619,000000,115.09,118.19,115.09,116.64,265093,0
+DAL.US,D,20060620,000000,116.64,118.19,115.09,116.64,311118,0
+DAL.US,D,20060621,000000,116.64,118.19,116.64,118.19,185485,0
+DAL.US,D,20060622,000000,118.19,118.19,116.64,116.64,215304,0
+DAL.US,D,20060623,000000,116.64,116.64,115.09,116.64,218961,0
+DAL.US,D,20060626,000000,116.64,116.64,115.09,115.09,165795,0
+DAL.US,D,20060627,000000,115.09,118.19,115.09,115.09,168495,0
+DAL.US,D,20060628,000000,115.09,116.64,113.53,115.09,130523,0
+DAL.US,D,20060629,000000,115.09,115.09,115.09,115.09,109480,0
+DAL.US,D,20060630,000000,115.09,116.64,113.53,116.64,236460,0
+DAL.US,D,20060703,000000,116.64,116.64,115.09,115.09,104754,0
+DAL.US,D,20060705,000000,116.64,116.64,113.53,115.09,214065,0
+DAL.US,D,20060706,000000,113.53,115.09,110.42,111.99,237413,0
+DAL.US,D,20060707,000000,111.99,113.53,108.87,108.87,176204,0
+DAL.US,D,20060710,000000,110.42,111.99,108.87,110.42,152011,0
+DAL.US,D,20060711,000000,110.42,111.99,105.74,105.74,315280,0
+DAL.US,D,20060712,000000,104.19,105.74,102.66,102.66,225655,0
+DAL.US,D,20060713,000000,102.66,102.66,99.51,101.08,242813,0
+DAL.US,D,20060714,000000,99.51,101.08,96.427,96.427,260819,0
+DAL.US,D,20060717,000000,97.983,99.51,96.427,99.51,295362,0
+DAL.US,D,20060718,000000,97.983,105.74,97.983,102.66,271454,0
+DAL.US,D,20060719,000000,102.66,110.42,101.08,105.74,520513,0
+DAL.US,D,20060720,000000,105.74,107.32,102.66,102.66,243603,0
+DAL.US,D,20060721,000000,105.74,108.87,102.66,104.19,298230,0
+DAL.US,D,20060724,000000,104.19,122.87,104.19,104.19,119553,0
+DAL.US,D,20060725,000000,105.74,107.32,104.19,105.74,125405,0
+DAL.US,D,20060726,000000,105.74,107.32,102.66,105.74,205797,0
+DAL.US,D,20060727,000000,104.19,105.74,102.66,104.19,105600,0
+DAL.US,D,20060728,000000,105.74,105.74,102.66,104.19,139188,0
+DAL.US,D,20060731,000000,104.19,108.87,102.66,108.87,435390,0
+DAL.US,D,20060801,000000,111.99,113.53,107.32,108.87,267569,0
+DAL.US,D,20060802,000000,107.32,111.99,105.74,110.42,302001,0
+DAL.US,D,20060803,000000,110.42,115.09,108.87,113.53,317640,0
+DAL.US,D,20060804,000000,115.09,115.09,110.42,110.42,187005,0
+DAL.US,D,20060807,000000,111.99,113.53,110.42,111.99,267456,0
+DAL.US,D,20060808,000000,111.99,116.64,111.99,116.64,353421,0
+DAL.US,D,20060809,000000,115.09,116.64,113.53,113.53,299582,0
+DAL.US,D,20060810,000000,104.19,111.99,102.66,110.42,483491,0
+DAL.US,D,20060811,000000,113.53,113.53,111.99,111.99,206640,0
+DAL.US,D,20060814,000000,111.99,113.53,108.87,110.42,160452,0
+DAL.US,D,20060815,000000,110.42,111.99,108.87,108.87,228805,0
+DAL.US,D,20060816,000000,108.87,111.99,108.87,108.87,125291,0
+DAL.US,D,20060817,000000,108.87,111.99,108.87,108.87,145374,0
+DAL.US,D,20060818,000000,108.87,111.99,107.32,110.42,214127,0
+DAL.US,D,20060821,000000,111.99,111.99,108.87,110.42,166247,0
+DAL.US,D,20060822,000000,108.87,110.42,107.32,108.87,117525,0
+DAL.US,D,20060823,000000,110.42,110.42,107.32,107.32,158932,0
+DAL.US,D,20060824,000000,107.32,108.87,105.74,108.87,79549,0
+DAL.US,D,20060825,000000,108.87,110.42,107.32,108.87,79102,0
+DAL.US,D,20060828,000000,104.19,110.42,104.19,110.42,489456,0
+DAL.US,D,20060829,000000,108.87,110.42,105.74,108.87,148804,0
+DAL.US,D,20060830,000000,107.32,108.87,105.74,107.32,228470,0
+DAL.US,D,20060831,000000,108.87,113.53,108.87,111.99,650976,0
+DAL.US,D,20060901,000000,111.99,116.64,111.99,115.09,527489,0
+DAL.US,D,20060905,000000,116.64,118.19,111.99,118.19,468584,0
+DAL.US,D,20060906,000000,116.64,118.19,115.09,118.19,641415,0
+DAL.US,D,20060907,000000,116.64,119.74,115.09,118.19,1614814,0
+DAL.US,D,20060908,000000,116.64,118.19,115.09,116.64,671509,0
+DAL.US,D,20060911,000000,116.64,122.87,116.64,122.87,890139,0
+DAL.US,D,20060912,000000,122.87,125.96,121.3,124.45,1562769,0
+DAL.US,D,20060913,000000,124.45,132.16,124.45,130.64,1955294,0
+DAL.US,D,20060914,000000,132.16,141.53,132.16,139.96,1848626,0
+DAL.US,D,20060915,000000,141.53,185.1,141.53,171.11,4123358,0
+DAL.US,D,20060918,000000,189.75,276.82,180.41,233.29,5795895,0
+DAL.US,D,20060919,000000,248.82,273.73,203.76,231.73,4764489,0
+DAL.US,D,20060920,000000,230.2,250.4,183.52,188.18,3326053,0
+DAL.US,D,20060921,000000,175.76,206.85,143.07,174.18,2930321,0
+DAL.US,D,20060922,000000,171.11,174.18,155.53,174.18,920403,0
+DAL.US,D,20060925,000000,181.98,197.51,172.63,194.4,1570988,0
+DAL.US,D,20060926,000000,199.1,227.06,195.97,216.22,2184719,0
+DAL.US,D,20060927,000000,222.39,234.84,216.22,217.75,1817289,0
+DAL.US,D,20060928,000000,220.86,233.29,216.22,222.39,775873,0
+DAL.US,D,20060929,000000,227.06,227.06,205.3,213.09,1028311,0
+DAL.US,D,20061002,000000,205.3,209.95,169.51,194.4,2299434,0
+DAL.US,D,20061003,000000,189.75,206.85,188.18,205.3,757363,0
+DAL.US,D,20061004,000000,206.85,211.53,202.2,209.95,789770,0
+DAL.US,D,20061005,000000,209.95,211.53,205.3,209.95,389597,0
+DAL.US,D,20061006,000000,209.95,216.22,209.95,211.53,523773,0
+DAL.US,D,20061009,000000,208.4,211.53,195.97,202.2,485741,0
+DAL.US,D,20061010,000000,203.76,213.09,199.1,208.4,534183,0
+DAL.US,D,20061011,000000,211.53,211.53,202.2,206.85,390103,0
+DAL.US,D,20061012,000000,211.53,211.53,205.3,206.85,247202,0
+DAL.US,D,20061013,000000,208.4,209.95,203.76,205.3,395336,0
+DAL.US,D,20061016,000000,208.4,208.4,202.2,202.2,411705,0
+DAL.US,D,20061017,000000,202.2,202.2,195.97,200.62,547965,0
+DAL.US,D,20061018,000000,202.2,202.2,194.4,194.4,622173,0
+DAL.US,D,20061019,000000,194.4,195.97,188.18,188.18,487824,0
+DAL.US,D,20061020,000000,186.64,186.64,164.86,177.3,1295712,0
+DAL.US,D,20061023,000000,177.3,178.84,155.53,166.39,1013060,0
+DAL.US,D,20061024,000000,164.86,183.52,164.86,183.52,759334,0
+DAL.US,D,20061025,000000,188.18,189.75,180.41,180.41,726983,0
+DAL.US,D,20061026,000000,181.98,183.52,174.18,175.76,439667,0
+DAL.US,D,20061027,000000,174.18,175.76,166.39,167.96,936380,0
+DAL.US,D,20061030,000000,169.51,169.51,166.39,167.96,424310,0
+DAL.US,D,20061031,000000,167.96,171.11,166.39,169.51,589882,0
+DAL.US,D,20061101,000000,169.51,169.51,161.74,163.3,669543,0
+DAL.US,D,20061102,000000,164.86,164.86,149.31,153.97,1368958,0
+DAL.US,D,20061103,000000,157.08,161.74,155.53,160.18,585771,0
+DAL.US,D,20061106,000000,161.74,167.96,157.08,160.18,680735,0
+DAL.US,D,20061107,000000,161.74,175.76,160.18,172.63,617952,0
+DAL.US,D,20061108,000000,174.18,180.41,174.18,177.3,605579,0
+DAL.US,D,20061109,000000,178.84,194.4,178.84,194.4,1139757,0
+DAL.US,D,20061110,000000,197.51,223.96,195.97,205.3,2918341,0
+DAL.US,D,20061113,000000,209.95,223.96,206.85,220.86,2303652,0
+DAL.US,D,20061114,000000,222.39,233.29,222.39,228.62,1882664,0
+DAL.US,D,20061115,000000,262.84,272.19,234.84,236.39,8689990,0
+DAL.US,D,20061116,000000,239.53,248.82,175.76,203.76,6835061,0
+DAL.US,D,20061117,000000,203.76,203.76,181.98,195.97,2906187,0
+DAL.US,D,20061120,000000,195.97,242.64,195.97,217.75,2408411,0
+DAL.US,D,20061121,000000,217.75,225.55,211.53,219.3,1696276,0
+DAL.US,D,20061122,000000,223.96,233.29,206.85,209.95,2157660,0
+DAL.US,D,20061124,000000,208.4,209.95,200.62,205.3,1289238,0
+DAL.US,D,20061127,000000,206.85,208.4,181.98,194.4,1993720,0
+DAL.US,D,20061128,000000,189.75,191.31,181.98,185.1,1776277,0
+DAL.US,D,20061129,000000,185.1,199.1,181.98,197.51,1082428,0
+DAL.US,D,20061130,000000,197.51,214.64,197.51,206.85,1420268,0
+DAL.US,D,20061201,000000,208.4,208.4,189.75,197.51,1206087,0
+DAL.US,D,20061204,000000,197.51,199.1,189.75,195.97,1326148,0
+DAL.US,D,20061205,000000,199.1,199.1,191.31,195.97,816886,0
+DAL.US,D,20061206,000000,195.97,211.53,195.97,208.4,1226118,0
+DAL.US,D,20061207,000000,209.95,211.53,205.3,208.4,782398,0
+DAL.US,D,20061208,000000,209.95,217.75,208.4,214.64,1466852,0
+DAL.US,D,20061211,000000,216.22,241.06,214.64,239.53,3518177,0
+DAL.US,D,20061212,000000,244.18,261.31,236.39,259.77,4180630,0
+DAL.US,D,20061213,000000,265.97,275.28,264.41,269.04,3806060,0
+DAL.US,D,20061214,000000,270.63,275.28,216.22,233.29,3760659,0
+DAL.US,D,20061215,000000,237.96,251.95,236.39,245.75,1238943,0
+DAL.US,D,20061218,000000,241.06,247.3,225.55,228.62,1886602,0
+DAL.US,D,20061219,000000,202.2,230.2,188.18,214.64,5798482,0
+DAL.US,D,20061220,000000,197.51,208.4,188.18,189.75,4505811,0
+DAL.US,D,20061221,000000,191.31,202.2,189.75,200.62,1677317,0
+DAL.US,D,20061222,000000,202.2,206.85,200.62,205.3,1024427,0
+DAL.US,D,20061226,000000,206.85,208.4,195.97,205.3,823357,0
+DAL.US,D,20061227,000000,205.3,208.4,203.76,206.85,581777,0
+DAL.US,D,20061228,000000,206.85,209.95,203.76,205.3,612385,0
+DAL.US,D,20061229,000000,200.62,205.3,199.1,202.2,789432,0
+DAL.US,D,20070103,000000,202.2,217.75,202.2,214.64,1703362,0
+DAL.US,D,20070104,000000,213.09,216.22,200.62,203.76,1282826,0
+DAL.US,D,20070105,000000,205.3,206.85,200.62,202.2,636969,0
+DAL.US,D,20070108,000000,208.4,208.4,199.1,202.2,744480,0
+DAL.US,D,20070109,000000,202.2,205.3,200.62,202.2,502338,0
+DAL.US,D,20070110,000000,211.53,219.3,211.53,217.75,3144335,0
+DAL.US,D,20070111,000000,222.39,230.2,217.75,227.06,1748148,0
+DAL.US,D,20070112,000000,227.06,227.06,208.4,208.4,2151077,0
+DAL.US,D,20070116,000000,203.76,211.53,203.76,205.3,1209239,0
+DAL.US,D,20070117,000000,205.3,214.64,205.3,206.85,735423,0
+DAL.US,D,20070118,000000,208.4,208.4,202.2,203.76,729233,0
+DAL.US,D,20070119,000000,203.76,205.3,199.1,202.2,1212784,0
+DAL.US,D,20070122,000000,202.2,203.76,195.97,195.97,1226792,0
+DAL.US,D,20070123,000000,194.4,195.97,163.3,164.86,4552902,0
+DAL.US,D,20070124,000000,158.64,188.18,153.97,183.52,3560093,0
+DAL.US,D,20070125,000000,185.1,186.64,172.63,178.84,786504,0
+DAL.US,D,20070126,000000,174.18,183.52,171.11,178.84,767658,0
+DAL.US,D,20070129,000000,177.3,183.52,175.76,180.41,733455,0
+DAL.US,D,20070130,000000,181.98,185.1,178.84,180.41,888840,0
+DAL.US,D,20070131,000000,183.52,185.1,163.3,167.96,2289364,0
+DAL.US,D,20070201,000000,164.86,185.1,164.86,178.84,1796809,0
+DAL.US,D,20070202,000000,183.52,186.64,180.41,185.1,1319397,0
+DAL.US,D,20070205,000000,186.64,194.4,185.1,189.75,1442318,0
+DAL.US,D,20070206,000000,191.31,194.4,181.98,189.75,1540607,0
+DAL.US,D,20070207,000000,189.75,192.87,175.76,191.31,1632813,0
+DAL.US,D,20070208,000000,189.75,191.31,177.3,183.52,2223540,0
+DAL.US,D,20070209,000000,180.41,181.98,174.18,177.3,1309267,0
+DAL.US,D,20070212,000000,172.63,178.84,167.96,175.76,1538749,0
+DAL.US,D,20070213,000000,175.76,178.84,169.51,174.18,1104089,0
+DAL.US,D,20070214,000000,167.96,174.18,167.96,167.96,1121024,0
+DAL.US,D,20070215,000000,166.39,167.96,155.53,158.64,2074395,0
+DAL.US,D,20070216,000000,147.75,147.75,83.984,116.64,12775599,0
+DAL.US,D,20070220,000000,108.87,119.74,97.983,108.87,3694101,0
+DAL.US,D,20070221,000000,108.87,108.87,102.66,102.66,1890707,0
+DAL.US,D,20070222,000000,101.08,102.66,91.759,91.759,2822983,0
+DAL.US,D,20070223,000000,93.321,94.861,77.766,79.322,4460072,0
+DAL.US,D,20070226,000000,77.766,90.218,77.766,85.541,3328358,0
+DAL.US,D,20070227,000000,91.759,107.32,87.095,101.08,2768692,0
+DAL.US,D,20070228,000000,105.74,127.53,105.74,122.87,3126390,0
+DAL.US,D,20070301,000000,127.53,129.07,107.32,108.87,2983040,0
+DAL.US,D,20070302,000000,108.87,110.42,99.51,101.08,2073490,0
+DAL.US,D,20070305,000000,105.74,108.87,102.66,105.74,1157593,0
+DAL.US,D,20070306,000000,108.87,110.42,105.74,105.74,1088844,0
+DAL.US,D,20070307,000000,108.87,108.87,102.66,102.66,487994,0
+DAL.US,D,20070308,000000,104.19,113.53,102.66,111.99,816437,0
+DAL.US,D,20070309,000000,111.99,115.09,105.74,111.99,688333,0
+DAL.US,D,20070312,000000,115.09,122.87,108.87,119.74,1093687,0
+DAL.US,D,20070313,000000,121.3,124.45,119.74,122.87,870221,0
+DAL.US,D,20070314,000000,122.87,139.96,122.87,129.07,1474839,0
+DAL.US,D,20070315,000000,130.64,139.96,130.64,136.86,1597766,0
+DAL.US,D,20070316,000000,135.31,138.41,125.96,133.74,1504149,0
+DAL.US,D,20070319,000000,135.31,139.96,132.16,136.86,957534,0
+DAL.US,D,20070320,000000,135.31,136.86,124.45,133.74,1228763,0
+DAL.US,D,20070321,000000,132.16,133.74,124.45,125.96,967832,0
+DAL.US,D,20070322,000000,122.87,122.87,108.87,115.09,1403840,0
+DAL.US,D,20070323,000000,111.99,115.09,101.08,115.09,1365975,0
+DAL.US,D,20070326,000000,113.53,118.19,111.99,116.64,650470,0
+DAL.US,D,20070327,000000,110.42,118.19,102.66,104.19,2710182,0
+DAL.US,D,20070328,000000,91.759,94.861,54.433,69.989,14976859,0
+DAL.US,D,20070329,000000,55.991,60.657,45.103,48.214,10335293,0
+DAL.US,D,20070330,000000,43.549,43.549,32.663,41.994,8260730,0
+DAL.US,D,20070402,000000,41.994,41.994,35.771,40.438,4284657,0
+DAL.US,D,20070403,000000,41.994,57.549,40.438,54.433,3739786,0
+DAL.US,D,20070404,000000,62.213,74.653,59.103,65.322,4508623,0
+DAL.US,D,20070405,000000,63.769,65.322,54.433,55.991,3356209,0
+DAL.US,D,20070409,000000,49.769,51.326,43.549,46.66,3010043,0
+DAL.US,D,20070410,000000,45.103,45.103,40.438,41.994,4056975,0
+DAL.US,D,20070411,000000,41.994,43.549,37.327,38.882,3244588,0
+DAL.US,D,20070412,000000,38.882,38.882,32.663,35.771,4474133,0
+DAL.US,D,20070413,000000,35.771,35.771,32.663,34.216,3387207,0
+DAL.US,D,20070416,000000,34.216,38.882,32.663,32.663,4882861,0
+DAL.US,D,20070417,000000,31.105,32.663,21.775,23.329,9772644,0
+DAL.US,D,20070418,000000,23.329,24.882,21.775,24.882,5004212,0
+DAL.US,D,20070419,000000,24.882,29.551,24.882,27.994,3298766,0
+DAL.US,D,20070420,000000,27.994,35.771,27.994,31.105,4451411,0
+DAL.US,D,20070423,000000,32.663,32.663,23.329,27.994,6923783,0
+DAL.US,D,20070424,000000,24.882,27.994,21.775,24.882,6450303,0
+DAL.US,D,20070425,000000,24.882,24.882,17.111,20.22,10836958,0
+DAL.US,D,20070426,000000,20.22,20.663,20.13,20.256,2725655,0
+DAL.US,D,20070427,000000,18.887,19.118,18.532,18.584,3426306,0
+DAL.US,D,20070430,000000,18.221,18.393,17.783,18.176,3300625,0
+DAL.US,D,20070501,000000,17.774,18.086,16.929,17.694,6075673,0
+DAL.US,D,20070502,000000,17.552,18.441,17.377,18.131,4577034,0
+DAL.US,D,20070503,000000,19.331,19.508,18.264,18.412,9078685,0
+DAL.US,D,20070504,000000,18.887,18.975,18.393,18.645,6117979,0
+DAL.US,D,20070507,000000,18.84,18.921,17.954,18.095,2977579,0
+DAL.US,D,20070508,000000,17.774,17.774,17.153,17.446,4687641,0
+DAL.US,D,20070509,000000,17.552,17.954,17.446,17.588,8485146,0
+DAL.US,D,20070510,000000,17.588,17.765,17.377,17.507,3567518,0
+DAL.US,D,20070511,000000,17.517,17.597,16.982,17.153,3982486,0
+DAL.US,D,20070514,000000,17.02,17.23,16.663,16.787,2165759,0
+DAL.US,D,20070515,000000,16.576,16.753,16.131,16.174,3869181,0
+DAL.US,D,20070516,000000,16.049,16.423,16.013,16.3,2934039,0
+DAL.US,D,20070517,000000,16.708,17.552,16.593,16.904,10103051,0
+DAL.US,D,20070518,000000,17.305,17.321,16.477,17.162,7383704,0
+DAL.US,D,20070521,000000,17.064,17.187,16.887,16.887,2337801,0
+DAL.US,D,20070522,000000,16.974,17.357,16.887,17.313,4517288,0
+DAL.US,D,20070523,000000,17.331,17.507,16.974,17.073,2685933,0
+DAL.US,D,20070524,000000,17.073,17.179,16.753,16.904,2657689,0
+DAL.US,D,20070525,000000,16.904,16.929,16.61,16.673,1007044,0
+DAL.US,D,20070529,000000,16.804,17.064,16.753,16.965,3284196,0
+DAL.US,D,20070530,000000,16.929,17.02,16.717,16.871,3183491,0
+DAL.US,D,20070531,000000,17.02,17.136,16.912,16.929,3865243,0
+DAL.US,D,20070601,000000,16.974,17.597,16.929,17.377,2587257,0
+DAL.US,D,20070604,000000,16.618,16.929,16.61,16.744,6405353,0
+DAL.US,D,20070605,000000,16.753,16.92,16.644,16.842,5073583,0
+DAL.US,D,20070606,000000,16.618,16.824,16.576,16.824,2920197,0
+DAL.US,D,20070607,000000,16.682,16.753,16.131,16.423,3445432,0
+DAL.US,D,20070608,000000,16.174,16.735,16.174,16.735,2390011,0
+DAL.US,D,20070611,000000,16.486,16.727,16.194,16.334,2104009,0
+DAL.US,D,20070612,000000,16.131,16.626,16.013,16.353,9717339,0
+DAL.US,D,20070613,000000,16.423,16.618,16.315,16.568,3499558,0
+DAL.US,D,20070614,000000,16.443,16.897,16.371,16.796,9079924,0
+DAL.US,D,20070615,000000,16.787,17.01,16.397,16.779,3846904,0
+DAL.US,D,20070618,000000,16.576,16.796,16.443,16.477,1507640,0
+DAL.US,D,20070619,000000,16.522,16.956,16.486,16.77,3502708,0
+DAL.US,D,20070620,000000,16.887,17.321,16.727,17.205,4536193,0
+DAL.US,D,20070621,000000,17.064,17.418,16.904,17.341,4484659,0
+DAL.US,D,20070622,000000,17.331,17.642,17.213,17.552,13300835,0
+DAL.US,D,20070625,000000,17.5,17.544,16.982,17.267,2221570,0
+DAL.US,D,20070626,000000,17.331,17.472,17.128,17.321,2517045,0
+DAL.US,D,20070627,000000,17.24,17.409,17.001,17.258,2493413,0
+DAL.US,D,20070628,000000,17.552,17.678,17.437,17.482,2866077,0
+DAL.US,D,20070629,000000,17.377,17.624,17.341,17.507,2275352,0
+DAL.US,D,20070702,000000,17.391,17.561,17.357,17.4,2060894,0
+DAL.US,D,20070703,000000,17.517,18.005,17.517,17.996,3331565,0
+DAL.US,D,20070705,000000,17.783,18.422,17.704,18.238,2970606,0
+DAL.US,D,20070706,000000,18.264,18.576,18.114,18.515,2213131,0
+DAL.US,D,20070709,000000,18.609,19.012,18.532,18.956,3232437,0
+DAL.US,D,20070710,000000,18.823,18.887,18.247,18.352,2663393,0
+DAL.US,D,20070711,000000,17.935,18.299,17.774,17.881,2686608,0
+DAL.US,D,20070712,000000,17.881,18.333,17.873,18.157,3887974,0
+DAL.US,D,20070713,000000,18.086,18.255,17.847,18.221,1970987,0
+DAL.US,D,20070716,000000,18.176,18.664,18.048,18.609,3253707,0
+DAL.US,D,20070717,000000,18.664,18.887,18.469,18.832,4931805,0
+DAL.US,D,20070718,000000,19.367,19.377,18.797,18.993,10139310,0
+DAL.US,D,20070719,000000,19.09,19.377,19.02,19.118,9717676,0
+DAL.US,D,20070720,000000,19.028,19.179,18.664,19.02,4780244,0
+DAL.US,D,20070723,000000,19.02,19.108,18.673,18.763,4949439,0
+DAL.US,D,20070724,000000,18.797,19.196,18.422,18.956,6864994,0
+DAL.US,D,20070725,000000,18.929,18.939,18.176,18.469,3127006,0
+DAL.US,D,20070726,000000,18.271,18.271,16.77,17.205,10975410,0
+DAL.US,D,20070727,000000,17.517,17.527,16.325,16.522,5134007,0
+DAL.US,D,20070730,000000,16.443,16.522,15.393,16.04,10044431,0
+DAL.US,D,20070731,000000,16.246,16.477,15.749,15.837,4031433,0
+DAL.US,D,20070801,000000,15.995,16.576,15.27,16.306,7968799,0
+DAL.US,D,20070802,000000,16.593,17.331,16.231,16.779,8357663,0
+DAL.US,D,20070803,000000,16.779,17.039,16.165,16.618,3840039,0
+DAL.US,D,20070806,000000,16.833,16.887,15.739,16.013,6312071,0
+DAL.US,D,20070807,000000,15.864,16.682,15.864,16.397,3066077,0
+DAL.US,D,20070808,000000,16.334,16.753,16.04,16.433,3065125,0
+DAL.US,D,20070809,000000,16.031,16.113,15.686,15.881,3728756,0
+DAL.US,D,20070810,000000,15.553,15.651,15.064,15.606,4391606,0
+DAL.US,D,20070813,000000,15.686,16.04,15.27,15.367,2304723,0
+DAL.US,D,20070814,000000,15.367,15.615,14.184,15.082,6436180,0
+DAL.US,D,20070815,000000,14.978,15.064,13.348,13.996,4000941,0
+DAL.US,D,20070816,000000,13.551,14.397,13.277,14.148,7098129,0
+DAL.US,D,20070817,000000,14.708,14.752,13.348,14.22,4671776,0
+DAL.US,D,20070820,000000,14.307,14.798,14.098,14.291,2175658,0
+DAL.US,D,20070821,000000,14.229,15.847,14.175,15.739,6219130,0
+DAL.US,D,20070822,000000,16.131,16.576,15.678,16.085,5306269,0
+DAL.US,D,20070823,000000,16.085,16.131,15.596,15.995,2555638,0
+DAL.US,D,20070824,000000,15.811,16.246,15.66,16.213,1106734,0
+DAL.US,D,20070827,000000,15.651,16.203,15.553,15.73,1486485,0
+DAL.US,D,20070828,000000,15.596,15.713,15.313,15.422,1395795,0
+DAL.US,D,20070829,000000,15.518,15.678,15.384,15.43,1229492,0
+DAL.US,D,20070830,000000,15.153,15.374,14.95,15.091,1362041,0
+DAL.US,D,20070831,000000,15.153,15.349,14.95,15.002,1395118,0
+DAL.US,D,20070904,000000,15.144,15.713,15.082,15.578,2242203,0
+DAL.US,D,20070905,000000,15.553,15.98,15.553,15.66,2079233,0
+DAL.US,D,20070906,000000,15.774,16.265,15.34,16.058,2221907,0
+DAL.US,D,20070907,000000,15.633,15.768,15.455,15.66,1725810,0
+DAL.US,D,20070910,000000,15.758,15.989,15.34,15.498,2794514,0
+DAL.US,D,20070911,000000,15.464,15.91,15.384,15.721,2325425,0
+DAL.US,D,20070912,000000,15.686,15.686,15.161,15.243,2495437,0
+DAL.US,D,20070913,000000,15.384,15.66,15.252,15.633,1536555,0
+DAL.US,D,20070914,000000,15.412,15.73,15.349,15.686,983298,0
+DAL.US,D,20070917,000000,15.615,15.703,15.205,15.243,1056660,0
+DAL.US,D,20070918,000000,15.422,15.606,14.994,15.508,2026237,0
+DAL.US,D,20070919,000000,15.66,16.3,15.553,16.255,3920122,0
+DAL.US,D,20070920,000000,16.147,16.156,15.678,15.749,1835968,0
+DAL.US,D,20070921,000000,16.165,16.165,15.518,15.606,1988547,0
+DAL.US,D,20070924,000000,15.571,15.615,14.229,14.247,5893279,0
+DAL.US,D,20070925,000000,14.22,15.179,14.131,15.179,3904736,0
+DAL.US,D,20070926,000000,15.243,15.956,15.064,15.881,5530721,0
+DAL.US,D,20070927,000000,15.937,16.031,15.615,15.837,1623647,0
+DAL.US,D,20070928,000000,15.553,15.964,15.349,15.956,1693406,0
+DAL.US,D,20071001,000000,16.031,16.291,15.828,16.194,2562830,0
+DAL.US,D,20071002,000000,16.353,16.887,16.325,16.871,3355643,0
+DAL.US,D,20071003,000000,16.912,17.144,16.451,17.136,3463551,0
+DAL.US,D,20071004,000000,16.992,17.377,16.353,16.54,5624248,0
+DAL.US,D,20071005,000000,16.559,17.507,16.559,17.055,3752161,0
+DAL.US,D,20071008,000000,16.992,17.472,16.982,17.313,1740438,0
+DAL.US,D,20071009,000000,17.258,17.579,17.073,17.409,2069384,0
+DAL.US,D,20071010,000000,17.111,17.5,17.082,17.446,2718225,0
+DAL.US,D,20071011,000000,17.456,17.482,17.102,17.23,3317726,0
+DAL.US,D,20071012,000000,17.111,17.757,16.956,17.74,2623477,0
+DAL.US,D,20071015,000000,17.579,17.774,17.039,17.774,4450453,0
+DAL.US,D,20071016,000000,17.996,18.221,17.153,17.847,8939837,0
+DAL.US,D,20071017,000000,18.095,18.271,17.802,18.131,6336582,0
+DAL.US,D,20071018,000000,18.086,18.131,17.588,17.74,2780334,0
+DAL.US,D,20071019,000000,17.811,17.811,17.321,17.331,2283677,0
+DAL.US,D,20071022,000000,17.073,17.996,17.064,17.774,3762850,0
+DAL.US,D,20071023,000000,17.935,18.664,17.863,18.505,6418519,0
+DAL.US,D,20071024,000000,18.422,18.708,18.193,18.289,4468456,0
+DAL.US,D,20071025,000000,18.131,18.441,17.642,17.828,2789678,0
+DAL.US,D,20071026,000000,17.996,18.034,17.249,17.544,2443005,0
+DAL.US,D,20071029,000000,17.409,18.095,17.331,17.642,2130541,0
+DAL.US,D,20071030,000000,17.694,18.609,17.687,18.381,4327017,0
+DAL.US,D,20071031,000000,17.792,18.532,17.72,18.486,5150769,0
+DAL.US,D,20071101,000000,18.176,18.54,17.907,17.954,2834268,0
+DAL.US,D,20071102,000000,17.971,18.034,17.491,17.713,1826399,0
+DAL.US,D,20071105,000000,17.597,17.854,17.128,17.341,1836699,0
+DAL.US,D,20071106,000000,17.321,17.642,16.103,16.451,3524176,0
+DAL.US,D,20071107,000000,16.416,16.433,15.073,15.508,7781133,0
+DAL.US,D,20071108,000000,15.508,15.578,14.397,15.108,8315767,0
+DAL.US,D,20071109,000000,15.108,15.233,14.575,14.664,4219350,0
+DAL.US,D,20071112,000000,15.002,15.964,14.903,15.891,5319485,0
+DAL.US,D,20071113,000000,16.291,16.992,16.067,16.663,3865804,0
+DAL.US,D,20071114,000000,16.618,18.753,15.881,17.348,19525034,0
+DAL.US,D,20071115,000000,17.348,18.183,17.029,17.634,9330099,0
+DAL.US,D,20071116,000000,17.694,18.212,17.119,17.749,6876825,0
+DAL.US,D,20071119,000000,17.331,17.552,16.787,16.897,4056046,0
+DAL.US,D,20071120,000000,16.644,16.753,15.135,15.508,6717256,0
+DAL.US,D,20071121,000000,15.196,16.085,14.459,15.92,5336627,0
+DAL.US,D,20071123,000000,16.223,16.496,16.031,16.131,1258594,0
+DAL.US,D,20071126,000000,16.306,16.423,15.349,15.535,2836148,0
+DAL.US,D,20071127,000000,16.174,16.344,15.331,15.606,2933671,0
+DAL.US,D,20071128,000000,15.703,16.904,15.508,16.682,6100545,0
+DAL.US,D,20071129,000000,16.61,17.039,16.103,16.559,3990716,0
+DAL.US,D,20071130,000000,17.046,17.658,16.956,17.561,7815923,0
+DAL.US,D,20071203,000000,17.552,17.774,16.833,17.4,3025416,0
+DAL.US,D,20071204,000000,16.576,16.871,15.871,16.54,7133473,0
+DAL.US,D,20071205,000000,16.576,16.682,16.194,16.265,2448764,0
+DAL.US,D,20071206,000000,16.281,16.692,16.174,16.334,3237126,0
+DAL.US,D,20071207,000000,16.443,17.286,16.443,16.618,5169673,0
+DAL.US,D,20071210,000000,16.762,16.762,16.085,16.213,3082675,0
+DAL.US,D,20071211,000000,16.3,16.3,15.073,15.135,3615971,0
+DAL.US,D,20071212,000000,15.287,15.296,13.181,13.986,8438215,0
+DAL.US,D,20071213,000000,13.819,14.617,13.277,13.644,7392816,0
+DAL.US,D,20071214,000000,13.829,14.071,12.843,13.864,5406414,0
+DAL.US,D,20071217,000000,13.872,13.89,12.887,12.912,5576426,0
+DAL.US,D,20071218,000000,13.064,13.091,12.541,12.593,5743022,0
+DAL.US,D,20071219,000000,12.692,13.22,12.477,13.101,3243011,0
+DAL.US,D,20071220,000000,13.111,13.259,12.506,12.78,4163401,0
+DAL.US,D,20071221,000000,12.77,13.492,12.549,13.402,3854260,0
+DAL.US,D,20071224,000000,13.421,13.731,13.055,13.43,1510785,0
+DAL.US,D,20071226,000000,13.339,13.339,12.86,13.138,2026505,0
+DAL.US,D,20071227,000000,13.091,13.091,12.619,12.817,3470751,0
+DAL.US,D,20071228,000000,12.85,13.198,12.692,12.975,3005775,0
+DAL.US,D,20071231,000000,13.011,13.551,12.887,13.23,3132023,0
+DAL.US,D,20080102,000000,13.091,13.147,12.071,12.256,7146955,0
+DAL.US,D,20080103,000000,12.166,12.416,11.999,12.13,8693082,0
+DAL.US,D,20080104,000000,11.903,12.104,11.25,11.884,8751019,0
+DAL.US,D,20080107,000000,11.936,12.21,11.382,11.903,4650598,0
+DAL.US,D,20080108,000000,11.819,12.045,10.22,10.459,10476740,0
+DAL.US,D,20080109,000000,11.199,12.311,10.449,12.017,9402803,0
+DAL.US,D,20080110,000000,12.496,15.045,12.264,14.202,20194608,0
+DAL.US,D,20080111,000000,14.397,14.664,13.129,13.759,8262934,0
+DAL.US,D,20080114,000000,13.954,14.089,13.287,13.598,3728565,0
+DAL.US,D,20080115,000000,13.644,14.611,13.598,14.202,7680811,0
+DAL.US,D,20080116,000000,14.202,14.416,13.181,14.22,6948021,0
+DAL.US,D,20080117,000000,14.307,14.634,13.047,13.501,5231595,0
+DAL.US,D,20080118,000000,13.846,13.899,13.212,13.458,2721019,0
+DAL.US,D,20080122,000000,12.175,13.677,12.175,13.198,5111541,0
+DAL.US,D,20080123,000000,12.627,14.433,12.445,14.202,3750158,0
+DAL.US,D,20080124,000000,14.202,14.407,13.864,14.211,3559176,0
+DAL.US,D,20080125,000000,14.22,14.664,13.829,14.407,3480546,0
+DAL.US,D,20080128,000000,14.407,14.837,14.14,14.361,4402745,0
+DAL.US,D,20080129,000000,14.361,14.708,14.071,14.229,5395452,0
+DAL.US,D,20080130,000000,14.175,14.808,14.148,14.352,5345501,0
+DAL.US,D,20080131,000000,14.131,15.108,14.131,14.95,4388344,0
+DAL.US,D,20080201,000000,14.931,16.568,14.611,16.468,7817979,0
+DAL.US,D,20080204,000000,16.388,16.7,15.196,15.331,6055624,0
+DAL.US,D,20080205,000000,15.018,15.793,14.95,15.135,4431795,0
+DAL.US,D,20080206,000000,14.664,16.496,14.664,15.956,8802601,0
+DAL.US,D,20080207,000000,16.653,16.879,15.947,16.433,6219558,0
+DAL.US,D,20080208,000000,16.021,16.443,15.989,16.165,6277251,0
+DAL.US,D,20080211,000000,16.522,16.522,15.73,15.995,3117235,0
+DAL.US,D,20080212,000000,15.995,16.113,15.161,15.578,4023724,0
+DAL.US,D,20080213,000000,15.482,15.947,15.422,15.739,5909154,0
+DAL.US,D,20080214,000000,15.91,15.91,14.94,15.153,4672129,0
+DAL.US,D,20080215,000000,15.161,15.606,15.135,15.393,3442654,0
+DAL.US,D,20080219,000000,15.67,15.67,14.654,14.903,4704410,0
+DAL.US,D,20080220,000000,14.885,15.108,14.291,14.94,3560445,0
+DAL.US,D,20080221,000000,15.101,15.243,14.052,14.407,3161708,0
+DAL.US,D,20080222,000000,14.543,14.683,13.881,14.551,3430298,0
+DAL.US,D,20080225,000000,14.575,14.7,13.686,14.352,3771910,0
+DAL.US,D,20080226,000000,14.175,14.407,13.776,14.14,2527757,0
+DAL.US,D,20080227,000000,13.653,13.794,13.111,13.331,6285627,0
+DAL.US,D,20080228,000000,13.458,13.534,12.361,12.522,4194879,0
+DAL.US,D,20080229,000000,12.729,12.729,11.769,11.865,5465101,0
+DAL.US,D,20080303,000000,11.793,11.865,11.109,11.534,5303160,0
+DAL.US,D,20080304,000000,11.422,12.027,11.117,11.675,4331266,0
+DAL.US,D,20080305,000000,11.723,12.975,11.44,12.737,8359812,0
+DAL.US,D,20080306,000000,12.575,12.843,11.855,11.999,2501351,0
+DAL.US,D,20080307,000000,11.667,12.22,11.297,11.457,4019401,0
+DAL.US,D,20080310,000000,11.484,11.786,10.622,10.648,2452691,0
+DAL.US,D,20080311,000000,10.804,11.231,10.347,10.765,3959012,0
+DAL.US,D,20080312,000000,10.293,10.488,8.9326,9.0034,9726294,0
+DAL.US,D,20080313,000000,8.7279,9.525,8.4966,9.3486,7834742,0
+DAL.US,D,20080314,000000,9.714,9.786,8.3362,8.5328,6855216,0
+DAL.US,D,20080317,000000,8.3632,8.3718,7.6523,8.2031,7139576,0
+DAL.US,D,20080318,000000,8.0076,9.643,7.9097,8.9674,8428212,0
+DAL.US,D,20080319,000000,9.0034,9.827,8.906,9.269,7866507,0
+DAL.US,D,20080320,000000,9.4845,9.4845,8.8151,8.8873,9132515,0
+DAL.US,D,20080324,000000,9.0126,9.2319,8.7719,8.8966,9585514,0
+DAL.US,D,20080325,000000,8.9853,9.1464,8.7976,8.8593,4871904,0
+DAL.US,D,20080326,000000,8.9239,8.9239,7.7145,7.7676,9750268,0
+DAL.US,D,20080327,000000,7.8567,7.8567,7.4122,7.4208,11863680,0
+DAL.US,D,20080328,000000,7.5098,8.0341,7.0566,7.6523,19296013,0
+DAL.US,D,20080331,000000,7.7051,7.8121,7.243,7.643,19905556,0
+DAL.US,D,20080401,000000,7.9454,8.3362,7.7853,8.1231,10841147,0
+DAL.US,D,20080402,000000,8.0076,8.1675,7.7318,7.8208,5997540,0
+DAL.US,D,20080403,000000,7.7945,7.9542,7.572,7.8297,3879384,0
+DAL.US,D,20080404,000000,7.8567,7.9187,7.6341,7.7766,6133338,0
+DAL.US,D,20080407,000000,8.0876,8.3539,7.8121,8.2563,6479655,0
+DAL.US,D,20080408,000000,8.3186,8.4429,8.0876,8.3011,5826306,0
+DAL.US,D,20080409,000000,8.3362,8.5147,7.4922,7.9187,9352795,0
+DAL.US,D,20080410,000000,8.052,8.8873,7.7853,8.665,8763784,0
+DAL.US,D,20080411,000000,9.1377,9.3757,8.7976,8.8966,12179423,0
+DAL.US,D,20080414,000000,9.5,9.551,9.0211,9.3142,10261277,0
+DAL.US,D,20080415,000000,9.551,9.676,7.8567,8.1407,36300246,0
+DAL.US,D,20080416,000000,8.1322,8.3539,7.6341,7.6609,23033327,0
+DAL.US,D,20080417,000000,7.679,7.8031,7.4653,7.5987,7234489,0
+DAL.US,D,20080418,000000,7.8208,8.052,7.6967,7.7766,9166295,0
+DAL.US,D,20080421,000000,7.6523,7.7588,7.2165,7.2875,7175575,0
+DAL.US,D,20080422,000000,7.1987,7.1987,5.9546,6.0435,22599239,0
+DAL.US,D,20080423,000000,6.3901,6.3901,5.7766,5.8302,24177042,0
+DAL.US,D,20080424,000000,6.159,6.5678,5.839,6.4524,21796462,0
+DAL.US,D,20080425,000000,6.3189,6.4878,5.9634,6.2298,12939301,0
+DAL.US,D,20080428,000000,6.177,6.4257,6.0613,6.3901,9480043,0
+DAL.US,D,20080429,000000,6.5322,7.323,6.5322,7.323,21066353,0
+DAL.US,D,20080430,000000,7.3056,7.7051,7.1455,7.5633,17119117,0
+DAL.US,D,20080501,000000,7.679,8.0166,7.6165,7.8474,17006692,0
+DAL.US,D,20080502,000000,7.9187,7.9454,7.243,7.5542,9301039,0
+DAL.US,D,20080505,000000,7.4479,7.4653,7.0744,7.208,8392212,0
+DAL.US,D,20080506,000000,7.0389,7.0652,6.799,6.9945,10325521,0
+DAL.US,D,20080507,000000,7.0212,7.1987,6.7101,6.7101,5105590,0
+DAL.US,D,20080508,000000,6.7545,6.959,6.6298,6.728,10191212,0
+DAL.US,D,20080509,000000,6.4967,7.0477,6.4611,6.799,12445764,0
+DAL.US,D,20080512,000000,7.0923,7.0923,6.559,6.6122,8706230,0
+DAL.US,D,20080513,000000,6.7454,6.7723,6.4433,6.5678,8772772,0
+DAL.US,D,20080514,000000,6.6298,7.0923,6.6036,7.0652,9274608,0
+DAL.US,D,20080515,000000,7.0652,7.2701,6.7545,6.9766,8868723,0
+DAL.US,D,20080516,000000,6.9232,7.012,6.6122,6.6655,9229410,0
+DAL.US,D,20080519,000000,6.6479,6.7101,6.2835,6.3546,9429369,0
+DAL.US,D,20080520,000000,6.3104,6.3104,5.9366,6.1325,7993979,0
+DAL.US,D,20080521,000000,6.0435,6.1145,5.0568,5.1282,28235871,0
+DAL.US,D,20080522,000000,5.3415,5.4833,5.1013,5.1282,15000933,0
+DAL.US,D,20080523,000000,5.0213,5.1369,4.7727,4.8883,15691201,0
+DAL.US,D,20080527,000000,5.0748,5.3323,4.9147,5.2613,14536748,0
+DAL.US,D,20080528,000000,5.5281,5.6435,4.9505,5.0213,14462652,0
+DAL.US,D,20080529,000000,5.1369,5.4748,4.9147,5.4569,10688175,0
+DAL.US,D,20080530,000000,5.4833,5.5369,5.1993,5.4659,7748089,0
+DAL.US,D,20080602,000000,5.5547,5.5547,5.1102,5.1993,10228263,0
+DAL.US,D,20080603,000000,5.3236,5.448,5.2169,5.4215,9812282,0
+DAL.US,D,20080604,000000,5.4304,5.6256,5.3323,5.4215,16574553,0
+DAL.US,D,20080605,000000,5.5991,6.2482,5.5991,6.0791,23076374,0
+DAL.US,D,20080606,000000,5.6701,5.9279,5.4569,5.5991,18764191,0
+DAL.US,D,20080609,000000,5.6879,5.7766,5.2613,5.4124,13564576,0
+DAL.US,D,20080610,000000,5.4124,5.5456,5.1812,5.2702,11693117,0
+DAL.US,D,20080611,000000,5.1993,5.2256,4.7458,4.7634,12940473,0
+DAL.US,D,20080612,000000,4.9591,5.0748,4.2661,4.5683,22314605,0
+DAL.US,D,20080613,000000,4.7458,4.8792,4.6214,4.7282,15922113,0
+DAL.US,D,20080616,000000,4.6126,5.0304,4.4972,4.9413,14698584,0
+DAL.US,D,20080617,000000,5.1102,5.1727,4.9236,5.0925,9022172,0
+DAL.US,D,20080618,000000,4.8883,5.0213,4.6303,4.8436,11149678,0
+DAL.US,D,20080619,000000,4.8612,5.6701,4.8348,5.6701,15599815,0
+DAL.US,D,20080620,000000,5.2702,5.4036,4.897,5.0481,15019401,0
+DAL.US,D,20080623,000000,5.1635,5.2345,4.3993,4.4437,21359628,0
+DAL.US,D,20080624,000000,4.5324,4.8883,4.3015,4.6745,18057901,0
+DAL.US,D,20080625,000000,4.8704,5.1192,4.6838,4.7192,16797413,0
+DAL.US,D,20080626,000000,4.4883,4.8526,4.4883,4.8526,25756548,0
+DAL.US,D,20080627,000000,4.7192,4.9236,4.6396,4.9059,16545986,0
+DAL.US,D,20080630,000000,4.817,5.1192,4.6214,5.0659,11868911,0
+DAL.US,D,20080701,000000,4.8612,5.0391,4.6303,4.9147,14251914,0
+DAL.US,D,20080702,000000,4.9059,4.9059,4.3103,4.355,13550906,0
+DAL.US,D,20080703,000000,4.4437,4.6303,4.1863,4.3993,7853932,0
+DAL.US,D,20080707,000000,4.7458,4.7458,4.1948,4.3369,17110769,0
+DAL.US,D,20080708,000000,4.586,5.2438,4.4972,5.1903,17893281,0
+DAL.US,D,20080709,000000,5.1192,5.2256,4.6214,4.6925,17348663,0
+DAL.US,D,20080710,000000,4.6396,4.9325,4.4083,4.6126,11682938,0
+DAL.US,D,20080711,000000,4.355,4.6477,4.0791,4.3816,16388860,0
+DAL.US,D,20080714,000000,4.6925,4.6925,4.1238,4.1238,9658767,0
+DAL.US,D,20080715,000000,4.0881,4.3993,3.5548,4.1504,17083795,0
+DAL.US,D,20080716,000000,4.2305,5.4304,4.2216,5.2525,38400251,0
+DAL.US,D,20080717,000000,5.5014,6.2123,4.9147,6.0525,13527195,0
+DAL.US,D,20080718,000000,6.0081,6.4433,5.7502,6.159,16544922,0
+DAL.US,D,20080721,000000,6.0525,6.3456,5.7766,5.8302,11286828,0
+DAL.US,D,20080722,000000,6.0791,7.0212,5.999,6.8522,43099312,0
+DAL.US,D,20080723,000000,7.2701,7.8121,6.5856,7.643,38439101,0
+DAL.US,D,20080724,000000,7.3321,7.4122,5.7324,6.0435,38683748,0
+DAL.US,D,20080725,000000,6.4433,6.87,6.2566,6.5234,24854066,0
+DAL.US,D,20080728,000000,6.3901,6.7101,5.9546,6.1325,17741237,0
+DAL.US,D,20080729,000000,6.399,7.0833,6.2566,7.03,23862451,0
+DAL.US,D,20080730,000000,7.208,7.5011,6.2213,6.3901,27512569,0
+DAL.US,D,20080731,000000,6.3546,6.9321,6.2386,6.7011,17811284,0
+DAL.US,D,20080801,000000,6.9496,6.959,6.3634,6.8431,14611760,0
+DAL.US,D,20080804,000000,6.9321,7.4834,6.5856,7.2165,21007840,0
+DAL.US,D,20080805,000000,7.6077,7.7853,7.243,7.7318,25872955,0
+DAL.US,D,20080806,000000,7.6341,7.8297,7.1187,7.7588,21288344,0
+DAL.US,D,20080807,000000,7.2611,7.901,7.2253,7.8121,17784163,0
+DAL.US,D,20080808,000000,8.0786,8.3539,7.9985,8.1052,21478881,0
+DAL.US,D,20080811,000000,8.1231,9.1188,7.9985,8.3011,31482674,0
+DAL.US,D,20080812,000000,8.4785,8.9147,8.1499,8.2118,29121063,0
+DAL.US,D,20080813,000000,8.1052,8.1499,7.2964,7.4122,21470605,0
+DAL.US,D,20080814,000000,7.6341,8.0696,7.4743,7.839,22790184,0
+DAL.US,D,20080815,000000,8.2387,8.6126,8.0696,8.3632,17381517,0
+DAL.US,D,20080818,000000,8.2209,8.6923,8.0876,8.3539,15785285,0
+DAL.US,D,20080819,000000,8.3632,8.4609,7.5011,7.6165,15421033,0
+DAL.US,D,20080820,000000,7.341,7.5456,6.8344,7.3496,20811851,0
+DAL.US,D,20080821,000000,6.7187,7.0652,6.5944,7.0212,16304070,0
+DAL.US,D,20080822,000000,7.3321,7.8653,7.2791,7.6701,12172324,0
+DAL.US,D,20080825,000000,7.5633,7.9275,7.3854,7.4388,14214094,0
+DAL.US,D,20080826,000000,7.3766,7.4653,6.9055,7.0566,11281709,0
+DAL.US,D,20080827,000000,6.7545,6.9766,6.1501,6.5055,30658830,0
+DAL.US,D,20080828,000000,6.3723,7.3766,6.3723,7.2791,18705528,0
+DAL.US,D,20080829,000000,7.0032,7.3766,6.8522,7.2253,12159304,0
+DAL.US,D,20080902,000000,8.2831,8.7976,8.0609,8.1499,35697398,0
+DAL.US,D,20080903,000000,8.3274,8.6577,7.9718,8.0965,20983923,0
+DAL.US,D,20080904,000000,8.0254,8.5328,7.9275,7.9633,20216468,0
+DAL.US,D,20080905,000000,7.8567,8.292,7.8297,7.8297,17843251,0
+DAL.US,D,20080908,000000,7.8121,8.0786,5.7413,7.6341,31194830,0
+DAL.US,D,20080909,000000,7.99,8.0786,7.2964,7.3146,18171094,0
+DAL.US,D,20080910,000000,7.208,7.3496,6.7454,6.9945,17559601,0
+DAL.US,D,20080911,000000,6.9945,7.4122,6.5678,7.19,16503555,0
+DAL.US,D,20080912,000000,7.101,7.2791,6.799,7.2253,13994608,0
+DAL.US,D,20080915,000000,7.4208,7.572,7.0744,7.1544,31370546,0
+DAL.US,D,20080916,000000,7.323,8.9768,7.3056,8.8333,53026811,0
+DAL.US,D,20080917,000000,8.4875,8.5056,7.3146,7.9985,23717533,0
+DAL.US,D,20080918,000000,7.6077,8.4429,7.4388,8.3984,26019037,0
+DAL.US,D,20080919,000000,8.3539,8.6211,7.7853,8.5942,19222831,0
+DAL.US,D,20080922,000000,8.3095,8.381,7.1809,7.7318,24361823,0
+DAL.US,D,20080923,000000,7.9542,8.185,7.7145,7.8653,18014384,0
+DAL.US,D,20080924,000000,7.7234,7.7945,7.1367,7.1367,17765876,0
+DAL.US,D,20080925,000000,7.5011,7.5987,7.1632,7.1632,16607050,0
+DAL.US,D,20080926,000000,7.1632,7.5633,6.9678,7.0652,14137828,0
+DAL.US,D,20080929,000000,7.3943,7.3943,6.3723,6.5145,15342220,0
+DAL.US,D,20080930,000000,6.6655,6.8522,6.0081,6.6212,13006492,0
+DAL.US,D,20081001,000000,6.7901,7.892,6.6212,7.5987,20042482,0
+DAL.US,D,20081002,000000,7.9809,7.9809,6.6834,7.03,22419578,0
+DAL.US,D,20081003,000000,7.5185,7.5185,6.6834,6.9853,13777368,0
+DAL.US,D,20081006,000000,6.8789,6.9321,5.999,6.4345,16725800,0
+DAL.US,D,20081007,000000,6.6389,6.6389,4.9859,5.0748,23212590,0
+DAL.US,D,20081008,000000,4.9413,5.3769,4.5324,5.0124,16248147,0
+DAL.US,D,20081009,000000,5.4124,5.8302,4.9236,5.0304,20724849,0
+DAL.US,D,20081010,000000,4.9859,5.3678,4.6925,5.359,26895417,0
+DAL.US,D,20081013,000000,5.8302,6.0435,5.4124,6.0435,15480687,0
+DAL.US,D,20081014,000000,6.3369,6.5856,5.8925,6.5322,18553504,0
+DAL.US,D,20081015,000000,6.2656,7.0477,6.159,6.6122,19915423,0
+DAL.US,D,20081016,000000,6.7811,7.901,6.6212,7.8567,28009309,0
+DAL.US,D,20081017,000000,7.4122,8.1675,7.3677,8.1675,23806697,0
+DAL.US,D,20081020,000000,7.9097,8.3632,7.6341,8.3632,16111087,0
+DAL.US,D,20081021,000000,8.5328,9.1101,8.2297,8.6741,23319505,0
+DAL.US,D,20081022,000000,8.8068,9.4746,7.643,8.8242,26925445,0
+DAL.US,D,20081023,000000,8.4075,8.7103,7.5011,7.8208,16091501,0
+DAL.US,D,20081024,000000,7.1101,8.3632,6.9678,7.3854,16208634,0
+DAL.US,D,20081027,000000,7.6077,7.8567,6.6741,6.8077,20078778,0
+DAL.US,D,20081028,000000,6.8077,7.4834,6.399,7.2521,17781563,0
+DAL.US,D,20081029,000000,7.1455,7.5277,6.8876,7.101,23970695,0
+DAL.US,D,20081030,000000,7.7853,8.4875,7.5365,8.4875,21853578,0
+DAL.US,D,20081031,000000,8.7627,10.574,8.3539,9.762,41226119,0
+DAL.US,D,20081103,000000,9.903,10.414,9.77,10.239,18757095,0
+DAL.US,D,20081104,000000,9.846,10.664,8.9147,10.026,27985548,0
+DAL.US,D,20081105,000000,9.912,10.097,9.1377,9.3142,19379318,0
+DAL.US,D,20081106,000000,9.1101,9.4299,8.3539,8.4609,15459308,0
+DAL.US,D,20081107,000000,8.9495,9.0126,8.1499,8.4075,12191601,0
+DAL.US,D,20081110,000000,8.043,8.3454,7.6701,7.9809,12954968,0
+DAL.US,D,20081111,000000,8.0609,8.1765,7.6341,7.8567,9780394,0
+DAL.US,D,20081112,000000,7.8567,7.8567,6.3189,6.5498,25572421,0
+DAL.US,D,20081113,000000,6.4524,7.2611,6.3901,7.2611,17493481,0
+DAL.US,D,20081114,000000,7.19,7.5185,6.8968,6.9766,9118701,0
+DAL.US,D,20081117,000000,6.9321,7.2701,6.6479,6.9945,9477498,0
+DAL.US,D,20081118,000000,7.1101,7.5456,6.7634,7.0032,12222407,0
+DAL.US,D,20081119,000000,6.9766,7.1187,6.1943,6.2213,16926310,0
+DAL.US,D,20081120,000000,6.1058,6.7723,5.7766,6.2386,15665579,0
+DAL.US,D,20081121,000000,6.4524,6.6479,5.5903,6.0613,16781373,0
+DAL.US,D,20081124,000000,6.1325,6.6479,5.839,6.5322,13377781,0
+DAL.US,D,20081125,000000,6.5322,7.4653,6.5322,7.4564,16516912,0
+DAL.US,D,20081126,000000,7.1101,7.6872,6.8876,7.4834,12992102,0
+DAL.US,D,20081128,000000,7.2964,7.8741,7.1274,7.8297,5205759,0
+DAL.US,D,20081201,000000,7.643,7.6523,6.9321,7.0744,10342591,0
+DAL.US,D,20081202,000000,7.1987,7.6341,7.0744,7.5277,10592033,0
+DAL.US,D,20081203,000000,7.5098,7.8121,7.1101,7.7676,12333446,0
+DAL.US,D,20081204,000000,7.8031,8.292,7.5098,7.892,14476911,0
+DAL.US,D,20081205,000000,7.9363,9.269,7.6609,9.2066,20600820,0
+DAL.US,D,20081208,000000,9.58,9.894,8.8068,9.795,22533775,0
+DAL.US,D,20081209,000000,9.58,10.347,9.3583,9.658,21294869,0
+DAL.US,D,20081210,000000,9.535,9.996,9.535,9.779,12273124,0
+DAL.US,D,20081211,000000,9.535,9.668,8.3632,8.8593,13829345,0
+DAL.US,D,20081212,000000,8.4253,9.4131,8.3539,9.3309,8618335,0
+DAL.US,D,20081215,000000,9.1188,9.668,8.9768,9.4488,9668746,0
+DAL.US,D,20081216,000000,9.643,10.13,9.3309,9.935,12910381,0
+DAL.US,D,20081217,000000,9.4299,9.951,9.3309,9.779,19564308,0
+DAL.US,D,20081218,000000,9.922,10.22,9.561,9.786,21854659,0
+DAL.US,D,20081219,000000,9.912,10.13,9.3051,9.3945,14625043,0
+DAL.US,D,20081222,000000,9.3309,9.3486,8.8501,9.1101,13980985,0
+DAL.US,D,20081223,000000,9.0034,9.3855,8.9768,9.1282,8613677,0
+DAL.US,D,20081224,000000,9.225,9.6,9.0126,9.3051,4930371,0
+DAL.US,D,20081226,000000,9.3309,9.508,9.1548,9.4211,3050832,0
+DAL.US,D,20081229,000000,9.1006,9.676,9.0825,9.58,7099999,0
+DAL.US,D,20081230,000000,9.643,9.912,9.4845,9.704,6835226,0
+DAL.US,D,20081231,000000,9.685,10.22,9.58,10.184,11163802,0
+DAL.US,D,20090102,000000,10.053,11.163,10.044,10.782,13650465,0
+DAL.US,D,20090105,000000,10.531,10.765,10.293,10.622,8621330,0
+DAL.US,D,20090106,000000,10.478,11.241,10.478,11.003,16124272,0
+DAL.US,D,20090107,000000,10.782,11.037,10.248,10.556,14008495,0
+DAL.US,D,20090108,000000,10.441,10.985,10.044,10.859,14158499,0
+DAL.US,D,20090109,000000,10.833,10.833,10.31,10.449,11107017,0
+DAL.US,D,20090112,000000,10.565,10.877,9.676,10.044,10103696,0
+DAL.US,D,20090113,000000,10.044,10.072,9.6,9.875,11229641,0
+DAL.US,D,20090114,000000,9.643,9.819,8.9768,9.1464,9584783,0
+DAL.US,D,20090115,000000,9.269,10.31,9.0211,9.752,16007374,0
+DAL.US,D,20090116,000000,9.795,10.355,9.619,10.157,11191565,0
+DAL.US,D,20090120,000000,10.13,10.541,9.762,9.811,13420407,0
+DAL.US,D,20090121,000000,10.026,10.22,8.0341,8.9768,24379228,0
+DAL.US,D,20090122,000000,8.8873,9.535,8.6741,9.4043,15896665,0
+DAL.US,D,20090123,000000,8.9768,9.628,8.8242,9.0748,7183610,0
+DAL.US,D,20090126,000000,9.4211,9.4211,8.665,8.8242,8278267,0
+DAL.US,D,20090127,000000,8.2209,8.3186,6.6655,7.0477,36861335,0
+DAL.US,D,20090128,000000,7.4122,7.8567,7.2964,7.7676,14738090,0
+DAL.US,D,20090129,000000,7.643,7.9718,6.9853,7.1274,14341850,0
+DAL.US,D,20090130,000000,7.2521,7.3496,5.9901,6.1325,27736650,0
+DAL.US,D,20090202,000000,6.3009,6.3546,5.9012,6.2835,18050311,0
+DAL.US,D,20090203,000000,6.4433,6.4524,5.9103,6.1325,14230919,0
+DAL.US,D,20090204,000000,6.2213,6.3276,5.7766,5.7858,13178266,0
+DAL.US,D,20090205,000000,5.7858,6.2213,5.3859,5.8034,19072246,0
+DAL.US,D,20090206,000000,6.0081,6.8167,5.9279,6.5234,21994394,0
+DAL.US,D,20090209,000000,6.6036,6.6655,6.3634,6.4878,8736106,0
+DAL.US,D,20090210,000000,6.3369,6.6655,6.0435,6.0791,13818344,0
+DAL.US,D,20090211,000000,6.2386,6.2386,5.4748,5.7502,17860362,0
+DAL.US,D,20090212,000000,5.9012,6.2123,5.7947,6.1943,10761668,0
+DAL.US,D,20090213,000000,6.2835,6.4345,5.9726,6.3189,12323853,0
+DAL.US,D,20090217,000000,6.0525,6.0698,5.6256,5.6435,11198211,0
+DAL.US,D,20090218,000000,5.6435,5.7413,4.8258,5.0748,24122953,0
+DAL.US,D,20090219,000000,5.2345,5.4215,5.0304,5.0925,12815520,0
+DAL.US,D,20090220,000000,5.0659,5.1013,4.3193,4.9413,22017734,0
+DAL.US,D,20090223,000000,5.1727,5.5813,4.9859,5.0748,18438815,0
+DAL.US,D,20090224,000000,5.3145,5.3678,4.9059,5.2881,12006952,0
+DAL.US,D,20090225,000000,5.3415,5.3415,4.8436,5.0748,11919454,0
+DAL.US,D,20090226,000000,5.1993,5.3323,4.7814,5.0568,14818865,0
+DAL.US,D,20090227,000000,4.8883,4.8883,4.3993,4.4703,31976254,0
+DAL.US,D,20090302,000000,4.3103,4.3993,4.0257,4.0791,13287365,0
+DAL.US,D,20090303,000000,4.1059,4.2305,3.5106,3.786,24596158,0
+DAL.US,D,20090304,000000,3.9104,4.4349,3.8395,3.9636,17830330,0
+DAL.US,D,20090305,000000,3.795,3.8663,3.4216,3.4928,17161208,0
+DAL.US,D,20090306,000000,3.5283,3.6084,3.1197,3.6084,21529778,0
+DAL.US,D,20090309,000000,3.4661,3.9726,3.386,3.706,11987264,0
+DAL.US,D,20090310,000000,3.9104,4.2216,3.6705,4.2125,25332785,0
+DAL.US,D,20090311,000000,4.2305,4.5501,4.1863,4.2661,14484454,0
+DAL.US,D,20090312,000000,4.2748,4.8883,4.0173,4.7368,13003793,0
+DAL.US,D,20090313,000000,4.8348,5.4215,4.8258,5.1727,16402745,0
+DAL.US,D,20090316,000000,5.3859,5.5636,4.8612,4.9236,15049847,0
+DAL.US,D,20090317,000000,5.0213,5.5014,4.8792,5.4659,10432659,0
+DAL.US,D,20090318,000000,5.3059,5.6435,4.9947,5.3946,15839277,0
+DAL.US,D,20090319,000000,5.3415,5.3946,4.7016,4.7727,15746552,0
+DAL.US,D,20090320,000000,4.7991,4.9325,4.3103,4.4614,14186602,0
+DAL.US,D,20090323,000000,4.6214,4.8436,4.355,4.8348,15138100,0
+DAL.US,D,20090324,000000,4.6745,5.0304,4.4793,4.8436,12511645,0
+DAL.US,D,20090325,000000,4.9591,5.3236,4.7727,5.0481,14119865,0
+DAL.US,D,20090326,000000,5.1546,5.7324,5.0839,5.5813,14940539,0
+DAL.US,D,20090327,000000,5.5369,5.679,5.2969,5.3678,13016832,0
+DAL.US,D,20090330,000000,5.2169,5.2169,4.7016,4.7991,11594763,0
+DAL.US,D,20090331,000000,4.9591,5.1993,4.7991,5.0037,12043819,0
+DAL.US,D,20090401,000000,4.9059,5.2881,4.7634,5.2525,12253054,0
+DAL.US,D,20090402,000000,5.3415,5.8925,5.3059,5.7324,15812924,0
+DAL.US,D,20090403,000000,5.8123,6.0255,5.5991,5.9012,11337651,0
+DAL.US,D,20090406,000000,5.7766,6.3634,5.7766,6.1677,16096342,0
+DAL.US,D,20090407,000000,6.0698,6.2123,5.7766,5.9189,10471715,0
+DAL.US,D,20090408,000000,5.9726,6.2213,5.9726,6.1411,9987920,0
+DAL.US,D,20090409,000000,6.3811,6.6122,6.2924,6.5678,15729967,0
+DAL.US,D,20090413,000000,6.4611,6.7011,6.3634,6.6741,12183354,0
+DAL.US,D,20090414,000000,6.6122,6.6479,6.0698,6.2213,13610627,0
+DAL.US,D,20090415,000000,6.1058,6.6479,5.8658,6.4702,24985479,0
+DAL.US,D,20090416,000000,6.5856,6.6298,6.2566,6.4702,15361207,0
+DAL.US,D,20090417,000000,6.4167,6.5856,6.3546,6.5055,8026031,0
+DAL.US,D,20090420,000000,6.3901,6.4433,5.981,6.0525,11947242,0
+DAL.US,D,20090421,000000,6.1501,7.243,6.0435,7.208,21501935,0
+DAL.US,D,20090422,000000,7.0032,7.323,6.5767,6.799,19436452,0
+DAL.US,D,20090423,000000,6.9321,7.3496,6.8255,7.1101,18344003,0
+DAL.US,D,20090424,000000,7.2253,7.2253,6.959,7.0032,10121894,0
+DAL.US,D,20090427,000000,6.0613,6.2213,5.4659,5.999,35638330,0
+DAL.US,D,20090428,000000,5.6435,6.177,5.3145,5.4036,35782384,0
+DAL.US,D,20090429,000000,5.6522,5.7766,5.4659,5.5281,30215892,0
+DAL.US,D,20090430,000000,5.7413,5.7502,5.4215,5.4833,21464869,0
+DAL.US,D,20090501,000000,5.5813,5.8212,5.5547,5.7058,13117143,0
+DAL.US,D,20090504,000000,5.9726,6.3546,5.9279,6.2386,22561065,0
+DAL.US,D,20090505,000000,6.3546,6.7101,6.2482,6.6923,23149219,0
+DAL.US,D,20090506,000000,6.8431,7.0032,6.3901,6.5145,14513668,0
+DAL.US,D,20090507,000000,6.6741,6.6741,5.9901,6.2036,14607396,0
+DAL.US,D,20090508,000000,6.3009,6.3723,5.9455,6.1857,10634800,0
+DAL.US,D,20090511,000000,6.0167,6.3456,5.8925,6.1411,9089673,0
+DAL.US,D,20090512,000000,6.1677,6.2746,5.7413,5.8925,10561715,0
+DAL.US,D,20090513,000000,5.6969,5.8479,5.5813,5.6349,10498219,0
+DAL.US,D,20090514,000000,5.5991,6.0255,5.4569,5.6614,16646710,0
+DAL.US,D,20090515,000000,5.6167,5.8566,5.5369,5.6256,13389382,0
+DAL.US,D,20090518,000000,5.7502,6.0255,5.608,6.0255,8300114,0
+DAL.US,D,20090519,000000,6.0435,6.1325,5.8566,5.8658,8433684,0
+DAL.US,D,20090520,000000,6.1501,6.1857,5.7058,5.7502,11036161,0
+DAL.US,D,20090521,000000,5.5991,5.8566,5.5991,5.7413,9289747,0
+DAL.US,D,20090522,000000,5.6701,5.8034,5.4569,5.5281,10562000,0
+DAL.US,D,20090526,000000,5.5014,5.6522,5.4659,5.5547,11490091,0
+DAL.US,D,20090527,000000,5.5813,5.6522,4.8704,4.9413,31394371,0
+DAL.US,D,20090528,000000,5.0391,5.0391,4.7991,4.8883,26394437,0
+DAL.US,D,20090529,000000,4.8883,5.1635,4.8258,5.1635,45448023,0
+DAL.US,D,20090601,000000,5.4124,5.7502,5.2969,5.7148,18448199,0
+DAL.US,D,20090602,000000,5.8925,6.3009,5.7766,6.1145,17906427,0
+DAL.US,D,20090603,000000,6.0525,6.4345,5.9012,6.4077,21796011,0
+DAL.US,D,20090604,000000,6.399,6.399,6.1411,6.3456,15507046,0
+DAL.US,D,20090605,000000,6.399,6.4433,6.0879,6.2386,11026266,0
+DAL.US,D,20090608,000000,6.0255,6.1677,5.8566,5.9726,9395297,0
+DAL.US,D,20090609,000000,6.0879,6.1411,5.9366,6.1325,6598095,0
+DAL.US,D,20090610,000000,6.0791,6.1325,5.6701,5.8212,18443942,0
+DAL.US,D,20090611,000000,5.7413,6.0167,5.5547,5.9366,13162802,0
+DAL.US,D,20090612,000000,5.9366,5.9901,5.6614,5.6879,13187197,0
+DAL.US,D,20090615,000000,5.5103,5.5991,5.359,5.4215,12540701,0
+DAL.US,D,20090616,000000,5.5547,5.7324,5.3323,5.4748,11669775,0
+DAL.US,D,20090617,000000,5.4659,5.6701,5.2702,5.4925,14659019,0
+DAL.US,D,20090618,000000,5.5813,5.5813,5.2438,5.3145,7911449,0
+DAL.US,D,20090619,000000,5.3503,5.4124,5.2613,5.3946,9151226,0
+DAL.US,D,20090622,000000,5.3415,5.3769,4.9679,5.0213,8278403,0
+DAL.US,D,20090623,000000,5.0391,5.1812,4.7192,4.7991,21836846,0
+DAL.US,D,20090624,000000,4.8883,5.0304,4.7991,4.9147,14297208,0
+DAL.US,D,20090625,000000,4.9769,5.3769,4.8883,5.359,16799111,0
+DAL.US,D,20090626,000000,5.3503,5.4124,5.0124,5.0659,23632596,0
+DAL.US,D,20090629,000000,5.1102,5.2438,5.0213,5.1458,8659146,0
+DAL.US,D,20090630,000000,5.1546,5.1903,4.9505,5.1458,12663722,0
+DAL.US,D,20090701,000000,5.1727,5.4569,5.1635,5.1993,12781842,0
+DAL.US,D,20090702,000000,5.2881,5.3323,5.1993,5.2256,14101808,0
+DAL.US,D,20090706,000000,5.2525,5.3503,5.0568,5.0925,10890701,0
+DAL.US,D,20090707,000000,5.0568,5.1282,4.9679,5.0748,8408147,0
+DAL.US,D,20090708,000000,5.1282,5.2438,4.9413,5.0481,10704919,0
+DAL.US,D,20090709,000000,5.2169,5.2169,4.9947,5.1102,7618097,0
+DAL.US,D,20090710,000000,5.1013,5.2881,4.9947,5.2438,7910892,0
+DAL.US,D,20090713,000000,5.3236,5.3769,5.0659,5.3059,12979640,0
+DAL.US,D,20090714,000000,5.2081,5.3769,5.1903,5.3145,9621467,0
+DAL.US,D,20090715,000000,5.4215,5.5636,5.2881,5.4748,17348752,0
+DAL.US,D,20090716,000000,5.4748,5.5369,5.3503,5.4392,8804686,0
+DAL.US,D,20090717,000000,5.4569,5.519,5.3415,5.4036,7442058,0
+DAL.US,D,20090720,000000,5.3415,5.7235,5.3323,5.5725,14678986,0
+DAL.US,D,20090721,000000,5.6435,5.6614,5.0748,5.3859,14291671,0
+DAL.US,D,20090722,000000,5.3323,5.5281,5.1282,5.1282,15826834,0
+DAL.US,D,20090723,000000,5.2169,5.4215,4.9591,5.3859,22282961,0
+DAL.US,D,20090724,000000,5.2969,5.5725,5.2256,5.5103,12201408,0
+DAL.US,D,20090727,000000,5.4569,5.7148,5.4569,5.5103,10947875,0
+DAL.US,D,20090728,000000,5.5103,5.8212,5.4748,5.7766,12275188,0
+DAL.US,D,20090729,000000,5.7058,6.0879,5.6435,6.0698,16261225,0
+DAL.US,D,20090730,000000,6.0435,6.177,5.9455,6.0967,11326812,0
+DAL.US,D,20090731,000000,6.0879,6.177,6.0347,6.159,7824719,0
+DAL.US,D,20090803,000000,6.2566,6.2566,6.0255,6.2036,11748300,0
+DAL.US,D,20090804,000000,6.3634,6.5767,6.0879,6.3723,17640170,0
+DAL.US,D,20090805,000000,6.399,6.5413,6.177,6.5055,18227800,0
+DAL.US,D,20090806,000000,6.4257,6.5767,6.399,6.4787,12760276,0
+DAL.US,D,20090807,000000,6.5322,6.9232,6.2924,6.5856,19325565,0
+DAL.US,D,20090810,000000,6.5944,6.5944,6.2213,6.2924,14630895,0
+DAL.US,D,20090811,000000,6.2213,6.2746,6.0613,6.2386,8970910,0
+DAL.US,D,20090812,000000,6.1325,6.5234,6.0698,6.399,10186694,0
+DAL.US,D,20090813,000000,6.4433,6.4787,6.3189,6.399,8180171,0
+DAL.US,D,20090814,000000,6.3456,6.3901,6.159,6.2386,7147750,0
+DAL.US,D,20090817,000000,6.0081,6.0698,5.8212,5.8658,6922549,0
+DAL.US,D,20090818,000000,5.9726,6.0347,5.9103,5.999,5297642,0
+DAL.US,D,20090819,000000,5.9189,6.0347,5.839,5.8658,5260437,0
+DAL.US,D,20090820,000000,5.9103,6.1943,5.9103,6.0435,6413531,0
+DAL.US,D,20090821,000000,6.0698,6.3369,6.0698,6.3369,9136744,0
+DAL.US,D,20090824,000000,6.3456,6.6655,6.2386,6.3009,11891490,0
+DAL.US,D,20090825,000000,6.3546,6.5856,6.3369,6.5498,12419600,0
+DAL.US,D,20090826,000000,6.5498,6.8344,6.4611,6.6298,13767507,0
+DAL.US,D,20090827,000000,6.6479,6.6655,6.4433,6.6569,11736025,0
+DAL.US,D,20090828,000000,6.6741,6.7901,6.4878,6.5234,8154308,0
+DAL.US,D,20090831,000000,6.3634,6.4787,6.2924,6.4167,9323724,0
+DAL.US,D,20090901,000000,6.3276,6.4167,5.999,6.1325,18088284,0
+DAL.US,D,20090902,000000,6.0525,6.2036,5.9901,6.0791,10687727,0
+DAL.US,D,20090903,000000,6.1145,6.4611,6.0967,6.3634,11608856,0
+DAL.US,D,20090904,000000,6.3189,6.6298,6.3189,6.5678,9589454,0
+DAL.US,D,20090908,000000,6.5767,6.6655,6.4433,6.4878,9574243,0
+DAL.US,D,20090909,000000,6.4611,6.6655,6.3723,6.5145,10235546,0
+DAL.US,D,20090910,000000,6.7454,7.3321,6.7454,7.1987,34235280,0
+DAL.US,D,20090911,000000,7.208,7.572,7.0923,7.1632,17787828,0
+DAL.US,D,20090914,000000,7.19,7.7588,7.0566,7.643,22009454,0
+DAL.US,D,20090915,000000,7.6701,8.3362,7.6701,8.1322,31396039,0
+DAL.US,D,20090916,000000,8.2741,8.7444,8.0166,8.3984,26385763,0
+DAL.US,D,20090917,000000,8.5856,8.6923,7.9454,8.1407,22874665,0
+DAL.US,D,20090918,000000,8.1231,8.2031,7.6967,7.9633,16428308,0
+DAL.US,D,20090921,000000,7.7766,8.6211,7.741,8.5766,19179057,0
+DAL.US,D,20090922,000000,8.5147,8.7802,8.3095,8.4429,16506152,0
+DAL.US,D,20090923,000000,8.5056,8.5056,7.8653,8.0786,15450467,0
+DAL.US,D,20090924,000000,8.0876,8.2118,7.9097,7.9275,11905348,0
+DAL.US,D,20090925,000000,8.0341,8.3011,7.9809,8.043,13426251,0
+DAL.US,D,20090928,000000,8.1586,8.2118,7.9718,7.9985,12689399,0
+DAL.US,D,20090929,000000,8.1231,8.2654,8.052,8.1765,12727039,0
+DAL.US,D,20090930,000000,8.1586,8.2475,7.9097,7.9633,14787326,0
+DAL.US,D,20091001,000000,7.9542,7.9542,7.19,7.2345,15718589,0
+DAL.US,D,20091002,000000,7.0833,7.5456,7.0212,7.3943,16514402,0
+DAL.US,D,20091005,000000,7.4298,7.7234,7.3943,7.5011,11069980,0
+DAL.US,D,20091006,000000,7.6872,7.8297,7.3854,7.5098,10517458,0
+DAL.US,D,20091007,000000,7.5456,7.5811,7.341,7.359,8183438,0
+DAL.US,D,20091008,000000,7.4208,7.8474,7.4208,7.6609,11851994,0
+DAL.US,D,20091009,000000,7.679,7.8653,7.572,7.7051,6800142,0
+DAL.US,D,20091012,000000,7.7676,7.9454,7.6165,7.9097,11183331,0
+DAL.US,D,20091013,000000,7.9097,7.9809,7.7588,7.9097,9770213,0
+DAL.US,D,20091014,000000,8.0166,8.1322,7.9809,8.043,10179441,0
+DAL.US,D,20091015,000000,7.9985,8.1675,7.892,8.0609,18752367,0
+DAL.US,D,20091016,000000,7.99,8.0965,7.9542,8.0254,10165917,0
+DAL.US,D,20091019,000000,7.9542,8.043,7.839,7.99,16583101,0
+DAL.US,D,20091020,000000,8.0341,8.1407,7.9718,8.0166,12372924,0
+DAL.US,D,20091021,000000,8.0166,8.1765,7.3056,7.4033,33537513,0
+DAL.US,D,20091022,000000,7.6341,7.6967,6.87,7.3943,26306859,0
+DAL.US,D,20091023,000000,7.4479,7.4479,7.19,7.323,12854904,0
+DAL.US,D,20091026,000000,7.323,7.4834,6.8968,6.9232,16926523,0
+DAL.US,D,20091027,000000,7.0566,7.0566,6.7187,6.7901,13690960,0
+DAL.US,D,20091028,000000,6.8789,6.8789,6.3723,6.3901,16822912,0
+DAL.US,D,20091029,000000,6.5055,6.7723,6.4611,6.5413,10511982,0
+DAL.US,D,20091030,000000,6.4433,6.6298,6.1501,6.3456,11522228,0
+DAL.US,D,20091102,000000,6.3456,6.4878,6.0255,6.177,13038511,0
+DAL.US,D,20091103,000000,6.177,6.5234,6.159,6.4167,14688505,0
+DAL.US,D,20091104,000000,6.5055,6.8344,6.3546,6.3634,11171754,0
+DAL.US,D,20091105,000000,6.4077,6.559,6.3009,6.5145,7378102,0
+DAL.US,D,20091106,000000,6.4787,7.0652,6.4787,6.9232,10478365,0
+DAL.US,D,20091109,000000,7.0389,7.1274,6.87,7.012,9703033,0
+DAL.US,D,20091110,000000,7.0212,7.0212,6.8255,6.87,7339398,0
+DAL.US,D,20091111,000000,6.9678,7.1187,6.9232,7.0477,9018714,0
+DAL.US,D,20091112,000000,7.0212,7.2521,6.9232,6.9321,9214501,0
+DAL.US,D,20091113,000000,7.012,7.101,6.9145,6.9321,6190266,0
+DAL.US,D,20091116,000000,7.03,7.2165,7.0032,7.101,9635205,0
+DAL.US,D,20091117,000000,7.1809,7.1809,6.9678,7.0212,4560292,0
+DAL.US,D,20091118,000000,7.0566,7.0923,6.8167,6.8968,5872852,0
+DAL.US,D,20091119,000000,6.8077,6.8255,6.5767,6.7454,6818228,0
+DAL.US,D,20091120,000000,6.7367,6.8344,6.6298,6.7723,8625483,0
+DAL.US,D,20091123,000000,6.8522,6.9412,6.7723,6.87,10184234,0
+DAL.US,D,20091124,000000,6.8431,6.9412,6.6655,6.8077,9667133,0
+DAL.US,D,20091125,000000,6.8789,7.0212,6.799,7.012,7247452,0
+DAL.US,D,20091127,000000,6.8077,7.0477,6.6569,7.03,3543431,0
+DAL.US,D,20091130,000000,6.9945,7.2791,6.9496,7.2791,10631501,0
+DAL.US,D,20091201,000000,7.3854,7.6872,7.2875,7.6609,13784626,0
+DAL.US,D,20091202,000000,7.7318,8.2654,7.7318,8.2563,20428229,0
+DAL.US,D,20091203,000000,8.2209,8.3362,8.0166,8.3362,12475731,0
+DAL.US,D,20091204,000000,8.4429,8.878,8.3539,8.8333,24100339,0
+DAL.US,D,20091207,000000,8.5856,9.1722,8.381,9.0297,23011514,0
+DAL.US,D,20091208,000000,8.8966,9.1282,8.7444,8.7802,17298937,0
+DAL.US,D,20091209,000000,8.7444,8.8873,8.5676,8.7719,10345029,0
+DAL.US,D,20091210,000000,8.7719,8.906,8.6923,8.7802,9712943,0
+DAL.US,D,20091211,000000,8.8242,10.174,8.8242,9.996,48726141,0
+DAL.US,D,20091214,000000,10.23,10.399,9.676,9.856,23791949,0
+DAL.US,D,20091215,000000,9.551,9.903,9.4299,9.733,16508793,0
+DAL.US,D,20091216,000000,9.811,10.371,9.685,10.355,16808606,0
+DAL.US,D,20091217,000000,10.257,10.656,10.113,10.31,13763844,0
+DAL.US,D,20091218,000000,10.293,10.363,9.676,10.363,23292361,0
+DAL.US,D,20091221,000000,9.951,10.363,9.951,10.12,13556346,0
+DAL.US,D,20091222,000000,10.22,10.737,10.22,10.478,19862987,0
+DAL.US,D,20091223,000000,10.449,10.631,10.174,10.497,9818444,0
+DAL.US,D,20091224,000000,10.541,10.603,10.328,10.459,3882994,0
+DAL.US,D,20091228,000000,10.174,10.239,9.875,10.035,15337893,0
+DAL.US,D,20091229,000000,9.894,10.12,9.802,10.072,10387993,0
+DAL.US,D,20091230,000000,10.006,10.13,9.819,10.104,9555548,0
+DAL.US,D,20091231,000000,10.044,10.204,9.968,10.113,9827713,0
+DAL.US,D,20100104,000000,10.113,10.157,9.733,9.968,16295483,0
+DAL.US,D,20100105,000000,10.063,10.967,10.035,10.755,28203829,0
+DAL.US,D,20100106,000000,10.656,10.877,10.531,10.765,16856069,0
+DAL.US,D,20100107,000000,10.717,11.431,10.709,11.279,22292461,0
+DAL.US,D,20100108,000000,11.216,11.422,10.709,11.082,27667399,0
+DAL.US,D,20100111,000000,10.967,11.457,10.782,11.365,18250980,0
+DAL.US,D,20100112,000000,11.26,11.475,10.941,11.146,14521053,0
+DAL.US,D,20100113,000000,11.136,11.517,11.027,11.422,13235784,0
+DAL.US,D,20100114,000000,11.307,11.827,11.279,11.703,13532334,0
+DAL.US,D,20100115,000000,11.713,11.845,11.189,11.325,10270067,0
+DAL.US,D,20100119,000000,11.374,11.81,11.365,11.581,11067442,0
+DAL.US,D,20100120,000000,11.524,11.989,11.279,11.92,22654186,0
+DAL.US,D,20100121,000000,11.999,12.166,11.684,11.945,27757401,0
+DAL.US,D,20100122,000000,11.827,12.2,11.475,11.81,25068212,0
+DAL.US,D,20100125,000000,11.893,12.121,11.509,11.845,21715565,0
+DAL.US,D,20100126,000000,11.357,11.912,11.288,11.684,18329946,0
+DAL.US,D,20100127,000000,11.563,11.945,11.392,11.693,27658620,0
+DAL.US,D,20100128,000000,11.759,12.036,11.224,11.241,19225474,0
+DAL.US,D,20100129,000000,11.374,11.693,10.833,10.869,21709343,0
+DAL.US,D,20100201,000000,10.995,11.231,10.949,11.224,10897030,0
+DAL.US,D,20100202,000000,11.374,11.619,11.25,11.465,14573522,0
+DAL.US,D,20100203,000000,11.475,11.475,10.949,11.037,10812486,0
+DAL.US,D,20100204,000000,10.478,10.693,10.063,10.184,19210645,0
+DAL.US,D,20100205,000000,10.139,10.424,9.714,10.044,22507050,0
+DAL.US,D,20100208,000000,10.053,10.31,9.903,9.996,10459335,0
+DAL.US,D,20100209,000000,10.248,11.154,10.248,11.01,26980420,0
+DAL.US,D,20100210,000000,10.906,10.958,10.212,10.293,21891314,0
+DAL.US,D,20100211,000000,10.355,10.859,10.293,10.514,16339651,0
+DAL.US,D,20100212,000000,10.389,10.906,10.284,10.887,14366972,0
+DAL.US,D,20100216,000000,10.958,11.216,10.935,11.091,8985216,0
+DAL.US,D,20100217,000000,10.958,11.374,10.958,11.315,11613602,0
+DAL.US,D,20100218,000000,11.206,11.392,11.027,11.154,8096895,0
+DAL.US,D,20100219,000000,11.091,11.325,11.091,11.279,5419103,0
+DAL.US,D,20100222,000000,11.279,11.741,11.27,11.315,11054647,0
+DAL.US,D,20100223,000000,11.315,11.492,11.091,11.231,6297146,0
+DAL.US,D,20100224,000000,11.216,11.349,11.064,11.335,7758275,0
+DAL.US,D,20100225,000000,11.181,11.325,10.985,11.25,7346070,0
+DAL.US,D,20100226,000000,11.325,11.572,11.26,11.484,7417148,0
+DAL.US,D,20100301,000000,11.492,11.999,11.492,11.703,9066524,0
+DAL.US,D,20100302,000000,11.713,11.927,11.315,11.357,10831617,0
+DAL.US,D,20100303,000000,11.402,11.619,11.315,11.492,6417120,0
+DAL.US,D,20100304,000000,11.619,11.619,11.189,11.357,8505250,0
+DAL.US,D,20100305,000000,11.412,11.5,11.206,11.288,8106910,0
+DAL.US,D,20100308,000000,11.288,11.465,11.127,11.146,12037444,0
+DAL.US,D,20100309,000000,11.27,11.793,11.216,11.382,19321770,0
+DAL.US,D,20100310,000000,11.544,12.053,11.509,11.819,19145434,0
+DAL.US,D,20100311,000000,11.713,11.802,11.431,11.544,11812532,0
+DAL.US,D,20100312,000000,11.643,11.651,11.27,11.402,8279131,0
+DAL.US,D,20100315,000000,11.412,11.412,11.117,11.25,15114980,0
+DAL.US,D,20100316,000000,11.402,11.553,11.26,11.534,9116585,0
+DAL.US,D,20100317,000000,11.484,11.599,11.341,11.5,9708962,0
+DAL.US,D,20100318,000000,11.475,11.684,11.465,11.651,7448488,0
+DAL.US,D,20100319,000000,11.553,11.635,11.163,11.172,10987393,0
+DAL.US,D,20100322,000000,11.101,11.635,10.958,11.619,8498289,0
+DAL.US,D,20100323,000000,11.619,11.945,11.382,11.936,10230940,0
+DAL.US,D,20100324,000000,11.865,12.328,11.855,12.273,12444711,0
+DAL.US,D,20100325,000000,12.334,12.843,12.311,12.619,20184142,0
+DAL.US,D,20100326,000000,12.575,13.24,12.575,12.887,13973459,0
+DAL.US,D,20100329,000000,12.95,13.12,12.878,13.02,14606537,0
+DAL.US,D,20100330,000000,13.029,13.174,12.887,12.993,12523769,0
+DAL.US,D,20100331,000000,12.869,13.064,12.79,12.967,7511958,0
+DAL.US,D,20100401,000000,13.002,13.23,12.984,13.055,7926387,0
+DAL.US,D,20100405,000000,13.055,13.138,12.664,12.817,14570292,0
+DAL.US,D,20100406,000000,12.682,13.029,12.682,13.029,10274943,0
+DAL.US,D,20100407,000000,12.93,13.02,12.496,12.593,18171780,0
+DAL.US,D,20100408,000000,13.002,13.181,12.762,13.165,15604547,0
+DAL.US,D,20100409,000000,13.12,13.208,12.878,12.958,13159569,0
+DAL.US,D,20100412,000000,13.037,13.277,12.984,13.268,9455128,0
+DAL.US,D,20100413,000000,13.19,13.259,12.71,12.77,10485653,0
+DAL.US,D,20100414,000000,12.86,13.138,12.737,12.79,11891897,0
+DAL.US,D,20100415,000000,12.799,12.94,12.453,12.79,15805288,0
+DAL.US,D,20100416,000000,12.78,12.799,12.175,12.328,14655319,0
+DAL.US,D,20100419,000000,12.246,12.619,11.703,11.713,21237540,0
+DAL.US,D,20100420,000000,11.912,11.979,11.27,11.693,29193550,0
+DAL.US,D,20100421,000000,11.884,11.884,10.976,11.172,28777732,0
+DAL.US,D,20100422,000000,11.199,11.412,10.755,10.985,30093136,0
+DAL.US,D,20100423,000000,11.082,11.751,11.064,11.563,23596149,0
+DAL.US,D,20100426,000000,11.609,11.675,11.357,11.509,16292620,0
+DAL.US,D,20100427,000000,11.448,11.544,10.843,10.859,15485643,0
+DAL.US,D,20100428,000000,11.082,11.172,10.765,10.824,14861919,0
+DAL.US,D,20100429,000000,10.985,11.117,10.622,10.765,15206036,0
+DAL.US,D,20100430,000000,10.851,11.181,10.664,10.737,24779468,0
+DAL.US,D,20100503,000000,10.935,11.325,10.804,11.189,14034175,0
+DAL.US,D,20100504,000000,10.916,10.976,10.212,10.449,21165938,0
+DAL.US,D,20100505,000000,10.23,11.037,10.044,10.958,27064745,0
+DAL.US,D,20100506,000000,10.859,11.136,9.685,10.414,24218757,0
+DAL.US,D,20100507,000000,10.424,10.941,10.13,10.399,25757047,0
+DAL.US,D,20100510,000000,10.755,11.056,10.755,10.935,11122472,0
+DAL.US,D,20100511,000000,10.804,11.117,10.593,11.02,14825616,0
+DAL.US,D,20100512,000000,11.146,12.104,11.109,12.045,22495545,0
+DAL.US,D,20100513,000000,11.999,12.416,11.713,11.776,12277696,0
+DAL.US,D,20100514,000000,11.741,12.353,11.563,12.21,22379209,0
+DAL.US,D,20100517,000000,12.229,12.445,11.819,12.388,12095723,0
+DAL.US,D,20100518,000000,12.426,12.532,11.953,12.061,12697562,0
+DAL.US,D,20100519,000000,11.912,12.311,11.732,12.112,11710132,0
+DAL.US,D,20100520,000000,11.741,11.912,11.431,11.475,17796371,0
+DAL.US,D,20100521,000000,11.27,12.036,11.241,11.855,12645312,0
+DAL.US,D,20100524,000000,11.635,12.353,11.563,11.96,10411525,0
+DAL.US,D,20100525,000000,11.599,12.37,11.553,12.301,13680171,0
+DAL.US,D,20100526,000000,12.416,12.869,11.936,12.311,18475317,0
+DAL.US,D,20100527,000000,12.522,12.674,12.301,12.398,13862134,0
+DAL.US,D,20100528,000000,12.13,12.361,11.912,12.071,9536123,0
+DAL.US,D,20100601,000000,11.827,12.334,11.769,12.036,13006429,0
+DAL.US,D,20100602,000000,12.343,12.664,12.32,12.522,19332589,0
+DAL.US,D,20100603,000000,12.601,12.887,12.477,12.692,11769618,0
+DAL.US,D,20100604,000000,12.398,12.532,11.999,12.071,11397719,0
+DAL.US,D,20100607,000000,12.158,12.334,11.651,11.667,9726631,0
+DAL.US,D,20100608,000000,11.786,11.936,11.357,11.723,12052063,0
+DAL.US,D,20100609,000000,11.776,12.2,11.776,11.874,9779650,0
+DAL.US,D,20100610,000000,12.121,12.175,11.845,11.865,14059795,0
+DAL.US,D,20100611,000000,11.741,12.079,11.626,11.953,10815380,0
+DAL.US,D,20100614,000000,12.13,12.496,12.095,12.166,18066903,0
+DAL.US,D,20100615,000000,12.343,12.584,12.22,12.436,14011564,0
+DAL.US,D,20100616,000000,12.334,12.869,12.246,12.512,13771262,0
+DAL.US,D,20100617,000000,12.584,12.799,12.398,12.61,8952236,0
+DAL.US,D,20100618,000000,12.601,12.619,11.945,12.184,15066226,0
+DAL.US,D,20100621,000000,12.38,12.445,11.845,11.989,9085875,0
+DAL.US,D,20100622,000000,11.989,12.095,11.216,11.26,12749492,0
+DAL.US,D,20100623,000000,11.315,11.448,11.037,11.25,8728142,0
+DAL.US,D,20100624,000000,11.127,11.325,10.925,10.941,8544711,0
+DAL.US,D,20100625,000000,10.935,10.976,10.497,10.664,13465563,0
+DAL.US,D,20100628,000000,10.746,10.949,10.603,10.701,8563122,0
+DAL.US,D,20100629,000000,10.441,10.468,9.987,10.053,11703986,0
+DAL.US,D,20100630,000000,10.104,10.887,10.044,10.441,18063915,0
+DAL.US,D,20100701,000000,10.64,10.916,10.072,10.414,15967804,0
+DAL.US,D,20100702,000000,10.371,10.504,9.516,9.802,20576917,0
+DAL.US,D,20100706,000000,10.13,10.399,9.743,9.866,10969143,0
+DAL.US,D,20100707,000000,10.157,10.432,9.714,10.406,11994336,0
+DAL.US,D,20100708,000000,10.574,10.631,10.22,10.459,6438744,0
+DAL.US,D,20100709,000000,10.468,10.574,10.23,10.355,7847753,0
+DAL.US,D,20100712,000000,10.406,10.737,10.157,10.371,10816988,0
+DAL.US,D,20100713,000000,10.574,10.906,10.574,10.765,12184576,0
+DAL.US,D,20100714,000000,10.755,11.02,10.664,10.851,9458053,0
+DAL.US,D,20100715,000000,10.896,10.949,10.488,10.674,9151054,0
+DAL.US,D,20100716,000000,10.622,10.788,10.38,10.414,9231162,0
+DAL.US,D,20100719,000000,10.157,10.399,9.2405,10.113,33742796,0
+DAL.US,D,20100720,000000,9.935,10.328,9.866,10.248,10586019,0
+DAL.US,D,20100721,000000,10.257,10.449,9.643,9.685,17430981,0
+DAL.US,D,20100722,000000,9.912,10.248,9.827,10.184,11041015,0
+DAL.US,D,20100723,000000,10.157,10.284,9.996,10.174,7569294,0
+DAL.US,D,20100726,000000,10.22,10.664,10.12,10.648,8590483,0
+DAL.US,D,20100727,000000,10.683,10.877,10.389,10.406,7049183,0
+DAL.US,D,20100728,000000,10.406,10.549,10.08,10.257,5788245,0
+DAL.US,D,20100729,000000,10.347,10.488,10.063,10.389,6500125,0
+DAL.US,D,20100730,000000,10.257,10.603,10.072,10.556,8842385,0
+DAL.US,D,20100802,000000,10.782,11.374,10.603,11.206,14750688,0
+DAL.US,D,20100803,000000,11.127,11.206,10.468,10.796,10905181,0
+DAL.US,D,20100804,000000,10.896,11.01,10.38,10.541,9144591,0
+DAL.US,D,20100805,000000,10.541,10.782,10.414,10.488,9096867,0
+DAL.US,D,20100806,000000,10.31,10.622,10.284,10.497,7610909,0
+DAL.US,D,20100809,000000,10.603,10.877,10.459,10.833,7790669,0
+DAL.US,D,20100810,000000,10.746,10.746,10.363,10.488,6982177,0
+DAL.US,D,20100811,000000,10.38,10.399,9.961,10.097,7520338,0
+DAL.US,D,20100812,000000,9.903,10.32,9.819,10.204,6570202,0
+DAL.US,D,20100813,000000,10.113,10.347,9.968,10.266,5814036,0
+DAL.US,D,20100816,000000,10.248,10.355,10.072,10.204,5117681,0
+DAL.US,D,20100817,000000,10.293,10.355,10.016,10.097,10535203,0
+DAL.US,D,20100818,000000,10.13,10.194,10.016,10.097,5687143,0
+DAL.US,D,20100819,000000,10.026,10.139,9.1892,9.58,27115074,0
+DAL.US,D,20100820,000000,9.4915,9.543,9.2165,9.3583,8988599,0
+DAL.US,D,20100823,000000,9.3678,9.668,9.2319,9.3051,6965580,0
+DAL.US,D,20100824,000000,9.0034,9.0825,8.6835,8.8501,17499182,0
+DAL.US,D,20100825,000000,8.6577,8.9409,8.5328,8.9147,12874054,0
+DAL.US,D,20100826,000000,8.9947,9.1722,8.8593,8.9239,8027916,0
+DAL.US,D,20100827,000000,8.9409,9.4845,8.7534,9.2953,11598407,0
+DAL.US,D,20100830,000000,9.2502,9.58,9.1892,9.2165,6986265,0
+DAL.US,D,20100831,000000,9.1377,9.3407,9.0748,9.2953,6565184,0
+DAL.US,D,20100901,000000,9.628,9.651,9.3583,9.4915,8970128,0
+DAL.US,D,20100902,000000,9.535,9.795,9.4746,9.635,8079934,0
+DAL.US,D,20100903,000000,9.837,9.987,9.723,9.819,8815411,0
+DAL.US,D,20100907,000000,9.733,9.795,9.4299,9.4845,9343759,0
+DAL.US,D,20100908,000000,9.4746,9.658,9.2405,9.5,7706871,0
+DAL.US,D,20100909,000000,9.651,9.651,9.2866,9.4488,6619878,0
+DAL.US,D,20100910,000000,9.4845,9.619,9.2953,9.3678,6379115,0
+DAL.US,D,20100913,000000,9.4587,9.643,9.4043,9.4667,6030393,0
+DAL.US,D,20100914,000000,9.4299,10.174,9.3678,9.935,14934530,0
+DAL.US,D,20100915,000000,9.968,10.248,9.968,10.22,9269714,0
+DAL.US,D,20100916,000000,10.157,10.38,9.996,10.293,10063974,0
+DAL.US,D,20100917,000000,10.363,10.371,9.894,9.935,9638786,0
+DAL.US,D,20100920,000000,10.053,10.355,9.961,10.266,6953756,0
+DAL.US,D,20100921,000000,10.338,10.664,10.302,10.622,10185151,0
+DAL.US,D,20100922,000000,10.432,10.574,10.08,10.148,9859820,0
+DAL.US,D,20100923,000000,9.944,10.284,9.912,10.063,5809358,0
+DAL.US,D,20100924,000000,10.239,10.406,10.148,10.399,8821802,0
+DAL.US,D,20100927,000000,10.389,10.514,10.035,10.12,10396162,0
+DAL.US,D,20100928,000000,10.08,10.31,10.016,10.302,8808892,0
+DAL.US,D,20100929,000000,10.194,10.338,10.088,10.302,7765220,0
+DAL.US,D,20100930,000000,10.32,10.389,10.12,10.347,9447080,0
+DAL.US,D,20101001,000000,10.441,10.674,10.406,10.674,10233370,0
+DAL.US,D,20101004,000000,10.399,10.674,10.174,10.23,8906351,0
+DAL.US,D,20101005,000000,10.284,10.549,10.174,10.514,14204447,0
+DAL.US,D,20101006,000000,10.549,10.709,10.275,10.468,11391443,0
+DAL.US,D,20101007,000000,10.488,10.504,10.32,10.459,8059123,0
+DAL.US,D,20101008,000000,10.406,10.478,10.088,10.13,14737716,0
+DAL.US,D,20101011,000000,10.167,10.266,9.903,9.987,9497863,0
+DAL.US,D,20101012,000000,9.903,10.284,9.743,10.139,13748272,0
+DAL.US,D,20101013,000000,10.212,10.424,9.977,10.293,10646701,0
+DAL.US,D,20101014,000000,10.31,10.328,10.113,10.174,8194007,0
+DAL.US,D,20101015,000000,10.22,10.31,10.053,10.113,7502556,0
+DAL.US,D,20101018,000000,10.157,10.23,9.884,10.23,7925070,0
+DAL.US,D,20101019,000000,10.072,10.414,10.044,10.399,14076401,0
+DAL.US,D,20101020,000000,11.082,11.703,10.958,11.524,34076700,0
+DAL.US,D,20101021,000000,11.581,12.036,11.465,12.027,22596549,0
+DAL.US,D,20101022,000000,11.953,11.97,11.609,11.713,8952417,0
+DAL.US,D,20101025,000000,11.865,12.13,11.741,11.97,9455832,0
+DAL.US,D,20101026,000000,11.836,12.121,11.667,11.845,9215416,0
+DAL.US,D,20101027,000000,11.713,12.264,11.693,12.246,10438340,0
+DAL.US,D,20101028,000000,12.264,12.532,12.238,12.334,12673462,0
+DAL.US,D,20101029,000000,12.328,12.38,11.96,12.343,12459312,0
+DAL.US,D,20101101,000000,12.353,12.416,11.953,12.191,8409822,0
+DAL.US,D,20101102,000000,12.32,12.37,12.087,12.311,7495194,0
+DAL.US,D,20101103,000000,12.343,12.869,12.112,12.61,15574056,0
+DAL.US,D,20101104,000000,12.627,12.753,12.334,12.601,13549982,0
+DAL.US,D,20101105,000000,12.627,12.921,12.575,12.674,7755805,0
+DAL.US,D,20101108,000000,12.532,12.682,12.32,12.522,8785930,0
+DAL.US,D,20101109,000000,12.568,12.619,12.273,12.32,9385267,0
+DAL.US,D,20101110,000000,12.32,12.506,12.036,12.036,10026490,0
+DAL.US,D,20101111,000000,11.893,12.273,11.776,12.036,11477620,0
+DAL.US,D,20101112,000000,11.927,12.13,11.912,11.96,6206709,0
+DAL.US,D,20101115,000000,11.855,11.97,11.667,11.732,11926126,0
+DAL.US,D,20101116,000000,11.643,11.953,11.492,11.684,10265851,0
+DAL.US,D,20101117,000000,11.599,11.884,11.44,11.741,11308302,0
+DAL.US,D,20101118,000000,11.845,12.328,11.845,12.238,11401284,0
+DAL.US,D,20101119,000000,12.175,12.353,11.953,12.229,8396851,0
+DAL.US,D,20101122,000000,12.191,12.301,11.979,12.229,8611956,0
+DAL.US,D,20101123,000000,12.071,12.2,11.903,12.184,13697129,0
+DAL.US,D,20101124,000000,12.121,12.746,12.079,12.737,11993023,0
+DAL.US,D,20101126,000000,12.593,12.78,12.549,12.646,4538873,0
+DAL.US,D,20101129,000000,12.558,12.674,12.388,12.575,10794844,0
+DAL.US,D,20101130,000000,12.549,12.568,12.149,12.158,31209334,0
+DAL.US,D,20101201,000000,12.407,12.532,12.22,12.334,10863348,0
+DAL.US,D,20101202,000000,12.238,12.38,11.893,12.007,13451390,0
+DAL.US,D,20101203,000000,11.912,12.283,11.903,12.112,10415365,0
+DAL.US,D,20101206,000000,12.071,12.22,11.827,11.979,10789829,0
+DAL.US,D,20101207,000000,12.079,12.112,11.563,11.66,14847417,0
+DAL.US,D,20101208,000000,11.572,11.667,11.382,11.643,10990406,0
+DAL.US,D,20101209,000000,11.703,11.999,11.484,11.827,13736719,0
+DAL.US,D,20101210,000000,11.81,11.874,11.572,11.572,9844888,0
+DAL.US,D,20101213,000000,11.651,11.741,11.465,11.626,11407305,0
+DAL.US,D,20101214,000000,11.572,11.793,11.509,11.619,8993610,0
+DAL.US,D,20101215,000000,11.524,11.66,11.163,11.231,15055856,0
+DAL.US,D,20101216,000000,11.26,11.465,11.172,11.172,14287446,0
+DAL.US,D,20101217,000000,11.172,11.26,10.976,11.074,10170150,0
+DAL.US,D,20101220,000000,11.127,11.241,10.958,11.136,6287152,0
+DAL.US,D,20101221,000000,11.146,11.422,11.064,11.241,8335683,0
+DAL.US,D,20101222,000000,11.206,11.25,10.869,11.047,13687445,0
+DAL.US,D,20101223,000000,11.064,11.064,10.796,10.869,7391158,0
+DAL.US,D,20101227,000000,10.925,11.26,10.851,11.064,8248547,0
+DAL.US,D,20101228,000000,11.064,11.26,11.027,11.091,5737054,0
+DAL.US,D,20101229,000000,11.082,11.315,11.056,11.25,5876960,0
+DAL.US,D,20101230,000000,11.25,11.341,11.037,11.101,7659380,0
+DAL.US,D,20101231,000000,11.064,11.224,11.037,11.199,4795975,0
+DAL.US,D,20110103,000000,11.279,11.422,11.082,11.181,16945412,0
+DAL.US,D,20110104,000000,11.181,11.365,10.995,11.136,21539957,0
+DAL.US,D,20110105,000000,11.241,11.741,11.181,11.534,26748409,0
+DAL.US,D,20110106,000000,11.492,11.651,11.307,11.475,14740875,0
+DAL.US,D,20110107,000000,11.457,11.609,11.374,11.553,14017941,0
+DAL.US,D,20110110,000000,11.534,11.534,11.163,11.199,11582838,0
+DAL.US,D,20110111,000000,11.288,11.288,10.949,10.976,8321126,0
+DAL.US,D,20110112,000000,11.127,11.154,10.949,11.117,7556018,0
+DAL.US,D,20110113,000000,11.181,11.27,10.916,11.206,9580453,0
+DAL.US,D,20110114,000000,11.117,11.382,11.109,11.335,12503992,0
+DAL.US,D,20110118,000000,11.101,11.154,10.399,10.399,27274095,0
+DAL.US,D,20110119,000000,10.531,10.622,10.088,10.174,23707182,0
+DAL.US,D,20110120,000000,10.104,10.32,9.875,10.32,24645161,0
+DAL.US,D,20110121,000000,10.406,10.468,10.12,10.257,17507718,0
+DAL.US,D,20110124,000000,10.32,10.727,10.32,10.683,25036628,0
+DAL.US,D,20110125,000000,10.603,10.683,10.212,10.338,20582533,0
+DAL.US,D,20110126,000000,10.504,10.674,10.424,10.648,27511841,0
+DAL.US,D,20110127,000000,10.622,10.967,10.574,10.935,20664892,0
+DAL.US,D,20110128,000000,10.869,10.925,10.302,10.514,19021196,0
+DAL.US,D,20110131,000000,10.746,10.775,10.371,10.371,15375616,0
+DAL.US,D,20110201,000000,10.441,10.556,10.347,10.478,12190354,0
+DAL.US,D,20110202,000000,10.371,10.424,10.063,10.088,15977463,0
+DAL.US,D,20110203,000000,10.139,10.541,10.12,10.248,17523738,0
+DAL.US,D,20110204,000000,10.248,10.266,10.088,10.13,16877162,0
+DAL.US,D,20110207,000000,10.212,10.399,10.174,10.266,15695867,0
+DAL.US,D,20110208,000000,10.32,10.648,10.302,10.541,17071236,0
+DAL.US,D,20110209,000000,10.556,10.584,10.432,10.432,32266209,0
+DAL.US,D,20110210,000000,10.32,10.468,10.248,10.389,17702119,0
+DAL.US,D,20110211,000000,10.355,10.693,10.32,10.574,19044648,0
+DAL.US,D,20110214,000000,10.574,10.674,10.338,10.504,14570123,0
+DAL.US,D,20110215,000000,10.468,10.656,10.363,10.574,12604715,0
+DAL.US,D,20110216,000000,10.622,10.782,10.406,10.504,13936607,0
+DAL.US,D,20110217,000000,10.531,10.549,10.31,10.355,14601547,0
+DAL.US,D,20110218,000000,10.432,10.432,10.13,10.22,14856149,0
+DAL.US,D,20110222,000000,9.77,9.77,9.2866,9.543,38348733,0
+DAL.US,D,20110223,000000,9.4488,9.846,9.2165,9.795,40282030,0
+DAL.US,D,20110224,000000,9.59,10.053,9.4845,9.894,28691096,0
+DAL.US,D,20110225,000000,9.996,10.035,9.779,9.884,18834792,0
+DAL.US,D,20110228,000000,9.802,10.063,9.786,9.987,23622851,0
+DAL.US,D,20110301,000000,10.006,10.006,9.4211,9.4299,18196662,0
+DAL.US,D,20110302,000000,9.4488,9.6,8.9947,9.0211,26785557,0
+DAL.US,D,20110303,000000,9.2779,9.4043,8.9588,9.1188,38914179,0
+DAL.US,D,20110304,000000,9.1377,9.1377,8.7719,8.8068,20122007,0
+DAL.US,D,20110307,000000,8.8966,9.0748,8.8068,8.9674,26501772,0
+DAL.US,D,20110308,000000,8.9947,9.927,8.9947,9.837,36085586,0
+DAL.US,D,20110309,000000,9.543,9.704,9.4587,9.668,15827570,0
+DAL.US,D,20110310,000000,9.651,10.184,9.4915,9.935,32158669,0
+DAL.US,D,20110311,000000,10.026,10.347,9.912,9.977,21825916,0
+DAL.US,D,20110314,000000,9.935,9.996,9.619,9.752,12767030,0
+DAL.US,D,20110315,000000,9.3407,9.723,9.2866,9.5,16873424,0
+DAL.US,D,20110316,000000,9.4587,9.551,9.0126,9.0657,20360669,0
+DAL.US,D,20110317,000000,9.225,9.3309,8.7358,8.7627,27148254,0
+DAL.US,D,20110318,000000,9.0477,9.2319,8.9588,9.1006,26245031,0
+DAL.US,D,20110321,000000,9.0825,9.198,8.8873,9.0392,8677381,0
+DAL.US,D,20110322,000000,9.1282,9.1722,8.8151,8.8873,22150632,0
+DAL.US,D,20110323,000000,8.8242,8.9768,8.6485,8.8068,20587827,0
+DAL.US,D,20110324,000000,8.8151,8.9588,8.7627,8.8966,22750473,0
+DAL.US,D,20110325,000000,8.9495,9.0126,8.7103,8.7103,21924717,0
+DAL.US,D,20110328,000000,8.8333,8.906,8.7358,8.8068,16377914,0
+DAL.US,D,20110329,000000,8.8501,8.8873,8.665,8.7014,14776411,0
+DAL.US,D,20110330,000000,8.7358,8.9409,8.7186,8.8333,18753514,0
+DAL.US,D,20110331,000000,8.7358,8.8688,8.6301,8.7103,12932643,0
+DAL.US,D,20110401,000000,8.8151,8.8333,8.6835,8.7279,10336080,0
+DAL.US,D,20110404,000000,8.7014,8.7802,8.6211,8.7358,9802215,0
+DAL.US,D,20110405,000000,8.7014,8.7279,8.6126,8.6211,15550841,0
+DAL.US,D,20110406,000000,8.6741,8.7014,8.2741,8.5233,23626183,0
+DAL.US,D,20110407,000000,8.5233,8.5403,8.292,8.3632,15140087,0
+DAL.US,D,20110408,000000,8.3274,8.3362,7.9363,8.0341,26040368,0
+DAL.US,D,20110411,000000,7.9985,8.4609,7.99,8.381,28003284,0
+DAL.US,D,20110412,000000,8.3362,9.0034,8.3362,8.7976,47178563,0
+DAL.US,D,20110413,000000,8.8068,8.878,8.4519,8.5147,18183728,0
+DAL.US,D,20110414,000000,8.4966,8.5403,8.1944,8.3095,12189920,0
+DAL.US,D,20110415,000000,8.3011,8.3984,8.1052,8.2209,17727436,0
+DAL.US,D,20110418,000000,8.2387,8.3718,8.0076,8.1231,26091936,0
+DAL.US,D,20110419,000000,8.1675,8.2118,8.0254,8.1144,12073760,0
+DAL.US,D,20110420,000000,8.1052,8.1675,7.9187,8.0609,24516651,0
+DAL.US,D,20110421,000000,8.0166,8.1586,7.9985,8.043,10804770,0
+DAL.US,D,20110425,000000,8.0076,8.2118,7.9985,7.9985,14382153,0
+DAL.US,D,20110426,000000,8.2563,8.9409,8.185,8.878,48055539,0
+DAL.US,D,20110427,000000,8.7186,9.0572,8.7103,8.9326,22663579,0
+DAL.US,D,20110428,000000,8.9239,9.0034,8.7186,8.9495,14281608,0
+DAL.US,D,20110429,000000,8.8151,9.508,8.7719,9.225,25478244,0
+DAL.US,D,20110502,000000,9.4746,9.6,9.1548,9.2953,15371177,0
+DAL.US,D,20110503,000000,9.1548,9.4398,9.1548,9.3486,13839980,0
+DAL.US,D,20110504,000000,9.3583,9.516,9.0657,9.3051,16740763,0
+DAL.US,D,20110505,000000,9.3757,10.174,9.3757,9.968,31183590,0
+DAL.US,D,20110506,000000,10.053,10.088,9.643,9.961,20081051,0
+DAL.US,D,20110509,000000,9.635,9.894,9.58,9.61,11053059,0
+DAL.US,D,20110510,000000,9.714,9.846,9.561,9.6,12547953,0
+DAL.US,D,20110511,000000,9.61,9.866,9.4488,9.827,16216278,0
+DAL.US,D,20110512,000000,9.884,9.927,9.543,9.658,10566733,0
+DAL.US,D,20110513,000000,9.58,9.628,9.3678,9.4667,9543095,0
+DAL.US,D,20110516,000000,9.561,9.884,9.535,9.779,13783388,0
+DAL.US,D,20110517,000000,9.685,9.951,9.685,9.786,13501613,0
+DAL.US,D,20110518,000000,9.752,9.77,9.5,9.714,15994740,0
+DAL.US,D,20110519,000000,9.779,10.22,9.635,10.113,21607038,0
+DAL.US,D,20110520,000000,10.016,10.31,9.912,10.23,18799424,0
+DAL.US,D,20110523,000000,10.08,10.248,9.968,9.977,12894674,0
+DAL.US,D,20110524,000000,9.951,10.006,9.704,9.856,13198104,0
+DAL.US,D,20110525,000000,9.811,10.016,9.3051,9.3232,24227650,0
+DAL.US,D,20110526,000000,9.2953,9.3486,8.9947,9.0477,36765737,0
+DAL.US,D,20110527,000000,9.0477,9.1282,8.8501,8.8873,29198058,0
+DAL.US,D,20110531,000000,8.9239,9.0126,8.8068,8.9588,15415803,0
+DAL.US,D,20110601,000000,8.9588,9.0477,8.5147,8.6033,21799222,0
+DAL.US,D,20110602,000000,8.6485,8.8151,8.5147,8.5492,21339820,0
+DAL.US,D,20110603,000000,8.4698,8.6923,8.4519,8.5492,15424106,0
+DAL.US,D,20110606,000000,8.4785,8.5492,8.2209,8.292,16445642,0
+DAL.US,D,20110607,000000,8.3718,8.4698,8.1675,8.2297,13960004,0
+DAL.US,D,20110608,000000,8.2297,8.5328,8.1052,8.1231,13433332,0
+DAL.US,D,20110609,000000,8.1675,8.3539,8.0965,8.1586,11981338,0
+DAL.US,D,20110610,000000,8.2209,8.3454,8.1675,8.1944,10225055,0
+DAL.US,D,20110613,000000,8.2831,8.4785,8.2031,8.2297,8239590,0
+DAL.US,D,20110614,000000,8.3539,8.5147,8.3362,8.4429,15618387,0
+DAL.US,D,20110615,000000,8.3632,8.4075,8.0876,8.292,17284065,0
+DAL.US,D,20110616,000000,8.292,8.5147,8.2297,8.3539,11010094,0
+DAL.US,D,20110617,000000,8.4966,8.6577,8.4253,8.5147,10604339,0
+DAL.US,D,20110620,000000,8.5585,8.665,8.4698,8.6126,9175739,0
+DAL.US,D,20110621,000000,8.6033,8.7976,8.4966,8.7186,11933549,0
+DAL.US,D,20110622,000000,8.6923,8.8242,8.5233,8.5233,10980380,0
+DAL.US,D,20110623,000000,8.7719,9.0034,8.6301,8.8333,22779582,0
+DAL.US,D,20110624,000000,8.5676,8.5766,8.2209,8.381,23622473,0
+DAL.US,D,20110627,000000,8.4519,8.6211,8.292,8.5856,11626699,0
+DAL.US,D,20110628,000000,8.5942,8.665,8.2831,8.3454,14222534,0
+DAL.US,D,20110629,000000,8.3274,8.3897,8.1322,8.1765,16695509,0
+DAL.US,D,20110630,000000,8.2387,8.3186,8.1407,8.1499,23179089,0
+DAL.US,D,20110701,000000,8.2118,8.3362,8.1499,8.2563,16199524,0
+DAL.US,D,20110705,000000,8.3274,8.3632,8.0965,8.1052,12371332,0
+DAL.US,D,20110706,000000,8.1052,8.1765,8.0076,8.1144,16653929,0
+DAL.US,D,20110707,000000,8.1675,8.3632,8.043,8.3632,14181818,0
+DAL.US,D,20110708,000000,8.1675,8.3454,8.1499,8.3095,10813195,0
+DAL.US,D,20110711,000000,8.185,8.2297,7.9809,7.9985,11565721,0
+DAL.US,D,20110712,000000,7.9718,8.0166,7.6077,7.6523,33967878,0
+DAL.US,D,20110713,000000,7.8121,7.839,7.6609,7.7318,17111966,0
+DAL.US,D,20110714,000000,7.7676,7.7676,7.5542,7.5633,11456438,0
+DAL.US,D,20110715,000000,7.6967,7.7051,7.3854,7.4743,13685744,0
+DAL.US,D,20110718,000000,7.359,7.4564,7.0212,7.1632,27774422,0
+DAL.US,D,20110719,000000,7.2345,7.3677,7.0389,7.341,19540268,0
+DAL.US,D,20110720,000000,7.4208,7.4479,7.1809,7.2345,6759845,0
+DAL.US,D,20110721,000000,7.3496,7.3766,7.1274,7.2611,11252168,0
+DAL.US,D,20110722,000000,7.3056,7.3321,7.1367,7.1987,9015534,0
+DAL.US,D,20110725,000000,7.1544,7.19,6.9145,6.9853,20175326,0
+DAL.US,D,20110726,000000,7.0212,7.243,6.9766,7.1274,24873762,0
+DAL.US,D,20110727,000000,6.9412,7.012,6.4702,6.7634,46616970,0
+DAL.US,D,20110728,000000,6.87,6.9496,6.7187,6.7811,18801951,0
+DAL.US,D,20110729,000000,6.6923,7.0566,6.5944,7.012,15121585,0
+DAL.US,D,20110801,000000,7.2875,7.323,6.8167,6.9321,16167498,0
+DAL.US,D,20110802,000000,6.9766,6.9766,6.5767,6.6036,20123241,0
+DAL.US,D,20110803,000000,6.7011,6.7454,6.3009,6.7101,37081423,0
+DAL.US,D,20110804,000000,6.6923,6.8077,6.2036,6.2386,25111567,0
+DAL.US,D,20110805,000000,6.4702,6.4702,5.8479,6.1943,33234114,0
+DAL.US,D,20110808,000000,5.7235,6.1325,5.6969,5.8835,29237131,0
+DAL.US,D,20110809,000000,6.1411,6.3189,5.8658,6.2924,20809583,0
+DAL.US,D,20110810,000000,6.0879,6.1233,5.8658,5.9366,15911328,0
+DAL.US,D,20110811,000000,6.0255,6.2656,5.9103,6.1943,14227130,0
+DAL.US,D,20110812,000000,6.3546,6.4433,6.1058,6.1943,12744847,0
+DAL.US,D,20110815,000000,6.2656,6.5856,6.2298,6.5055,15116273,0
+DAL.US,D,20110816,000000,6.4611,7.03,6.4167,6.8077,26728047,0
+DAL.US,D,20110817,000000,6.7901,6.9678,6.7011,6.9321,16065990,0
+DAL.US,D,20110818,000000,6.6389,6.6569,6.4077,6.5678,18219108,0
+DAL.US,D,20110819,000000,6.4345,6.8789,6.3723,6.4077,14912920,0
+DAL.US,D,20110822,000000,6.6834,6.799,6.3723,6.4167,23841641,0
+DAL.US,D,20110823,000000,6.4878,6.5145,6.2656,6.4524,15276298,0
+DAL.US,D,20110824,000000,6.399,6.5145,6.2746,6.4433,11823077,0
+DAL.US,D,20110825,000000,6.3104,6.4787,5.9634,6.0698,27612661,0
+DAL.US,D,20110826,000000,5.999,6.3546,5.9546,6.3276,14965579,0
+DAL.US,D,20110829,000000,6.3901,6.6741,6.3901,6.6655,10860620,0
+DAL.US,D,20110830,000000,6.6212,6.8876,6.559,6.7634,10742802,0
+DAL.US,D,20110831,000000,6.8611,6.9412,6.6389,6.6923,15943565,0
+DAL.US,D,20110901,000000,6.7101,6.8077,6.5944,6.5944,15064115,0
+DAL.US,D,20110902,000000,6.4524,6.6479,6.399,6.4611,8718632,0
+DAL.US,D,20110906,000000,6.2924,6.4345,6.2746,6.3369,9013336,0
+DAL.US,D,20110907,000000,6.4077,6.6479,6.3634,6.6389,7591072,0
+DAL.US,D,20110908,000000,6.5498,6.6569,6.4433,6.4967,6339162,0
+DAL.US,D,20110909,000000,6.4524,6.6741,6.3276,6.3811,7193861,0
+DAL.US,D,20110912,000000,6.3634,6.5767,6.3009,6.559,11115540,0
+DAL.US,D,20110913,000000,6.5767,7.1987,6.4433,7.101,25723508,0
+DAL.US,D,20110914,000000,7.2611,7.5987,7.1455,7.4564,24720581,0
+DAL.US,D,20110915,000000,7.5277,7.59,7.3943,7.5185,16063030,0
+DAL.US,D,20110916,000000,7.4743,7.6165,7.4479,7.4653,9887164,0
+DAL.US,D,20110919,000000,7.2345,7.4653,7.1809,7.3854,8203800,0
+DAL.US,D,20110920,000000,7.4653,7.5456,7.359,7.4388,8521654,0
+DAL.US,D,20110921,000000,7.4298,7.5542,7.0923,7.1101,10393247,0
+DAL.US,D,20110922,000000,6.87,7.0833,6.6834,6.7367,20679480,0
+DAL.US,D,20110923,000000,6.6741,7.323,6.6741,7.2611,21437198,0
+DAL.US,D,20110926,000000,7.323,7.4743,7.1544,7.3766,13744562,0
+DAL.US,D,20110927,000000,7.5098,7.5456,7.1987,7.2345,10915466,0
+DAL.US,D,20110928,000000,7.1544,7.3146,7.0833,7.208,10699681,0
+DAL.US,D,20110929,000000,7.323,7.3677,6.9766,7.0652,10823650,0
+DAL.US,D,20110930,000000,6.9853,6.9945,6.6389,6.6655,16663848,0
+DAL.US,D,20111003,000000,6.559,6.6212,5.9012,5.9103,38936520,0
+DAL.US,D,20111004,000000,6.0698,6.4787,5.9366,6.4787,24732676,0
+DAL.US,D,20111005,000000,6.4967,6.6923,6.3811,6.6036,13817716,0
+DAL.US,D,20111006,000000,6.6741,6.959,6.559,6.9145,12618412,0
+DAL.US,D,20111007,000000,7.0212,7.1723,6.8344,6.9321,15556197,0
+DAL.US,D,20111010,000000,7.0389,7.208,7.012,7.1544,13725326,0
+DAL.US,D,20111011,000000,7.0833,7.4298,7.0833,7.2964,13785427,0
+DAL.US,D,20111012,000000,7.2964,7.5987,7.2875,7.4834,13192653,0
+DAL.US,D,20111013,000000,7.3943,7.7676,7.3056,7.7145,16651258,0
+DAL.US,D,20111014,000000,7.7766,7.8208,7.5098,7.6165,10408003,0
+DAL.US,D,20111017,000000,7.6872,7.7676,7.3677,7.4653,10611532,0
+DAL.US,D,20111018,000000,7.4564,7.8208,7.4122,7.741,12905407,0
+DAL.US,D,20111019,000000,7.6872,7.741,7.4298,7.5542,9111759,0
+DAL.US,D,20111020,000000,7.5185,7.7318,7.4298,7.7318,9143063,0
+DAL.US,D,20111021,000000,7.7853,7.8208,7.4834,7.6967,10496564,0
+DAL.US,D,20111024,000000,7.7318,7.9809,7.643,7.9097,11162922,0
+DAL.US,D,20111025,000000,7.6872,7.7145,7.3854,7.5011,21752789,0
+DAL.US,D,20111026,000000,7.6609,7.6872,7.4388,7.6077,13354969,0
+DAL.US,D,20111027,000000,7.8208,7.8653,7.5456,7.679,13309363,0
+DAL.US,D,20111028,000000,7.5987,7.6701,7.5098,7.5633,8671662,0
+DAL.US,D,20111031,000000,7.5811,7.5811,7.4298,7.572,8847595,0
+DAL.US,D,20111101,000000,7.2875,7.4922,7.208,7.4033,23454507,0
+DAL.US,D,20111102,000000,7.4653,7.5456,7.2875,7.3321,13370360,0
+DAL.US,D,20111103,000000,7.4743,7.4743,7.1187,7.3766,14670349,0
+DAL.US,D,20111104,000000,7.359,7.4388,7.243,7.4208,10597557,0
+DAL.US,D,20111107,000000,7.4388,7.4922,7.2791,7.3854,8704238,0
+DAL.US,D,20111108,000000,7.3677,7.4298,7.1274,7.2875,16726925,0
+DAL.US,D,20111109,000000,7.1455,7.243,7.0652,7.1101,10254051,0
+DAL.US,D,20111110,000000,7.1274,7.19,6.6655,6.7723,17485559,0
+DAL.US,D,20111111,000000,6.8876,7.1187,6.799,7.0652,10672677,0
+DAL.US,D,20111114,000000,7.1274,7.4298,7.0923,7.1632,17813305,0
+DAL.US,D,20111115,000000,7.1632,7.19,6.9945,7.1101,14367989,0
+DAL.US,D,20111116,000000,7.0477,7.0652,6.728,6.7367,10906206,0
+DAL.US,D,20111117,000000,6.7454,6.8077,6.3546,6.4702,16641928,0
+DAL.US,D,20111118,000000,6.5145,6.5498,6.4433,6.5413,12875937,0
+DAL.US,D,20111121,000000,6.399,6.4702,6.2924,6.4077,8321455,0
+DAL.US,D,20111122,000000,6.4524,6.5767,6.3811,6.4702,11378391,0
+DAL.US,D,20111123,000000,6.4345,6.5322,6.3276,6.3276,14056880,0
+DAL.US,D,20111125,000000,6.2924,6.4878,6.2924,6.3276,3319132,0
+DAL.US,D,20111128,000000,6.5767,6.6741,6.4878,6.6036,9391061,0
+DAL.US,D,20111129,000000,6.6655,7.0212,6.6479,6.9321,19839233,0
+DAL.US,D,20111130,000000,6.7367,7.2964,6.6741,7.2165,31577552,0
+DAL.US,D,20111201,000000,7.1455,7.6609,7.1367,7.572,17600736,0
+DAL.US,D,20111202,000000,7.6165,7.6872,7.4208,7.4743,14422707,0
+DAL.US,D,20111205,000000,7.6077,7.7495,7.5633,7.6523,15348153,0
+DAL.US,D,20111206,000000,7.5987,7.6967,7.4653,7.5277,13330826,0
+DAL.US,D,20111207,000000,7.4564,7.6872,7.4298,7.6077,11338642,0
+DAL.US,D,20111208,000000,7.4834,7.643,7.19,7.2701,12128242,0
+DAL.US,D,20111209,000000,7.3321,7.6872,7.3146,7.5542,10370143,0
+DAL.US,D,20111212,000000,7.4208,7.6872,7.3766,7.5542,9196938,0
+DAL.US,D,20111213,000000,7.5811,7.6165,7.0477,7.101,13220012,0
+DAL.US,D,20111214,000000,7.2875,7.4208,7.1187,7.243,17035695,0
+DAL.US,D,20111215,000000,7.4208,7.8567,7.3677,7.6341,25704493,0
+DAL.US,D,20111216,000000,7.7318,8.1144,7.7318,8.0166,25026328,0
+DAL.US,D,20111219,000000,8.043,8.0876,7.5185,7.5633,15173758,0
+DAL.US,D,20111220,000000,7.5987,7.7588,7.5987,7.6701,8422960,0
+DAL.US,D,20111221,000000,7.6255,7.8297,7.4922,7.5277,10793825,0
+DAL.US,D,20111222,000000,7.6523,7.6523,7.3943,7.4298,9487277,0
+DAL.US,D,20111223,000000,7.359,7.4033,7.1632,7.4033,11258447,0
+DAL.US,D,20111227,000000,7.341,7.4653,7.1809,7.2701,6259775,0
+DAL.US,D,20111228,000000,7.2521,7.2875,7.1274,7.2165,6325467,0
+DAL.US,D,20111229,000000,7.1723,7.2964,7.1544,7.19,5160699,0
+DAL.US,D,20111230,000000,7.19,7.2521,7.1187,7.19,4139029,0
+DAL.US,D,20120103,000000,7.3146,7.3766,7.1274,7.1455,7981121,0
+DAL.US,D,20120104,000000,7.1367,7.2345,6.959,7.1187,8340848,0
+DAL.US,D,20120105,000000,7.1367,7.4208,6.9945,7.4033,11825710,0
+DAL.US,D,20120106,000000,7.341,7.4922,7.323,7.3943,7520855,0
+DAL.US,D,20120109,000000,7.4122,7.5542,7.341,7.359,10144314,0
+DAL.US,D,20120110,000000,7.4208,7.4564,7.2253,7.3496,7801731,0
+DAL.US,D,20120111,000000,7.4122,7.6609,7.3056,7.6523,7662208,0
+DAL.US,D,20120112,000000,7.6341,7.9809,7.5277,7.8833,14505631,0
+DAL.US,D,20120113,000000,7.7318,8.0076,7.6609,7.8653,11396332,0
+DAL.US,D,20120117,000000,7.8833,7.9187,7.6967,7.7588,7742964,0
+DAL.US,D,20120118,000000,7.8121,8.1052,7.6701,7.9275,15850212,0
+DAL.US,D,20120119,000000,7.9633,8.4164,7.9275,8.292,16118642,0
+DAL.US,D,20120120,000000,8.2654,8.4429,8.2209,8.3632,8826622,0
+DAL.US,D,20120123,000000,8.3718,8.4966,8.2563,8.2563,17267675,0
+DAL.US,D,20120124,000000,8.2563,8.4342,8.1675,8.3362,14300054,0
+DAL.US,D,20120125,000000,8.8151,9.1548,8.8151,8.8501,46506368,0
+DAL.US,D,20120126,000000,9.1101,9.3757,8.9853,9.0392,35696438,0
+DAL.US,D,20120127,000000,8.9588,9.4043,8.8966,9.2319,14448713,0
+DAL.US,D,20120130,000000,9.2603,9.668,9.1282,9.57,17270296,0
+DAL.US,D,20120131,000000,9.561,9.6,9.1548,9.3757,16342134,0
+DAL.US,D,20120201,000000,9.4915,9.786,9.4299,9.685,12941914,0
+DAL.US,D,20120202,000000,9.685,9.927,9.619,9.866,12011228,0
+DAL.US,D,20120203,000000,9.996,10.293,9.996,10.044,17082542,0
+DAL.US,D,20120206,000000,10.006,10.026,9.704,9.77,10723628,0
+DAL.US,D,20120207,000000,9.802,9.987,9.714,9.752,9120098,0
+DAL.US,D,20120208,000000,9.668,9.811,9.508,9.77,8806487,0
+DAL.US,D,20120209,000000,9.743,9.912,9.58,9.884,9889833,0
+DAL.US,D,20120210,000000,9.733,9.912,9.61,9.676,9202984,0
+DAL.US,D,20120213,000000,9.723,9.987,9.695,9.912,8541904,0
+DAL.US,D,20120214,000000,9.866,9.912,9.619,9.723,10621637,0
+DAL.US,D,20120215,000000,9.723,9.846,9.543,9.628,9669292,0
+DAL.US,D,20120216,000000,9.6,9.77,9.4845,9.714,11653118,0
+DAL.US,D,20120217,000000,9.779,9.819,9.4915,9.628,8564822,0
+DAL.US,D,20120221,000000,9.551,9.628,8.5056,8.9326,30049209,0
+DAL.US,D,20120222,000000,8.8873,9.0748,8.8242,8.8242,10532802,0
+DAL.US,D,20120223,000000,8.906,8.9239,8.5056,8.6126,12331382,0
+DAL.US,D,20120224,000000,8.6577,8.7627,8.4342,8.4698,10594773,0
+DAL.US,D,20120227,000000,8.5328,8.6577,8.3539,8.5856,11609230,0
+DAL.US,D,20120228,000000,8.5942,8.8151,8.5233,8.7976,13671443,0
+DAL.US,D,20120229,000000,8.7534,8.9495,8.665,8.7186,10703445,0
+DAL.US,D,20120301,000000,8.6577,8.8242,8.5233,8.5676,12153759,0
+DAL.US,D,20120302,000000,8.5856,8.9674,8.5492,8.6835,17154140,0
+DAL.US,D,20120305,000000,8.6301,8.665,8.3632,8.5942,13519324,0
+DAL.US,D,20120306,000000,8.4698,8.7279,8.2563,8.3186,11453423,0
+DAL.US,D,20120307,000000,8.3632,8.5328,8.3011,8.3274,7236641,0
+DAL.US,D,20120308,000000,8.2741,8.4966,8.2118,8.4164,11352564,0
+DAL.US,D,20120309,000000,8.5328,8.5328,8.3011,8.3274,11424962,0
+DAL.US,D,20120312,000000,8.3984,8.4698,8.1675,8.1675,12647928,0
+DAL.US,D,20120313,000000,8.3362,8.3539,8.1231,8.2741,18474199,0
+DAL.US,D,20120314,000000,8.2654,8.2741,8.0609,8.2654,14268113,0
+DAL.US,D,20120315,000000,8.2297,8.7358,8.2209,8.5585,25286375,0
+DAL.US,D,20120316,000000,8.5856,8.6126,8.185,8.185,16581890,0
+DAL.US,D,20120319,000000,8.2209,8.3632,8.1499,8.2741,11046675,0
+DAL.US,D,20120320,000000,8.3186,8.5585,8.2118,8.4698,11119942,0
+DAL.US,D,20120321,000000,8.5147,8.8242,8.3984,8.6577,23655670,0
+DAL.US,D,20120322,000000,8.6485,8.8501,8.4075,8.4698,16862757,0
+DAL.US,D,20120323,000000,8.4519,8.6126,8.3984,8.5492,10407572,0
+DAL.US,D,20120326,000000,8.6033,8.7976,8.4698,8.7802,11344101,0
+DAL.US,D,20120327,000000,8.7534,8.8151,8.6396,8.7186,9574144,0
+DAL.US,D,20120328,000000,8.7719,9.1377,8.7627,8.8873,19439358,0
+DAL.US,D,20120329,000000,8.8966,8.9853,8.6741,8.9495,13091120,0
+DAL.US,D,20120330,000000,8.906,8.906,8.6485,8.8151,13338008,0
+DAL.US,D,20120402,000000,8.7802,8.9588,8.7103,8.8966,11872577,0
+DAL.US,D,20120403,000000,8.9588,9.4043,8.9495,9.1722,18818330,0
+DAL.US,D,20120404,000000,9.1101,9.4398,9.0657,9.3142,13889731,0
+DAL.US,D,20120405,000000,9.2603,9.4587,9.1464,9.1892,7676522,0
+DAL.US,D,20120409,000000,9.1548,9.2405,9.0211,9.1464,7194289,0
+DAL.US,D,20120410,000000,9.1188,9.2066,8.6835,8.7186,10806188,0
+DAL.US,D,20120411,000000,8.8333,8.9588,8.7444,8.8068,7795778,0
+DAL.US,D,20120412,000000,8.8688,9.3232,8.8688,9.1188,12192340,0
+DAL.US,D,20120413,000000,9.0748,9.1188,8.9588,9.0034,7884260,0
+DAL.US,D,20120416,000000,9.0211,9.2953,8.9588,9.1101,17055379,0
+DAL.US,D,20120417,000000,9.198,9.3142,9.0572,9.2779,13823077,0
+DAL.US,D,20120418,000000,9.2603,9.4299,9.2319,9.3583,11454576,0
+DAL.US,D,20120419,000000,9.3855,9.802,9.225,9.619,25496937,0
+DAL.US,D,20120420,000000,9.643,9.723,9.3855,9.551,13724577,0
+DAL.US,D,20120423,000000,9.3583,9.4398,9.1548,9.2319,10817195,0
+DAL.US,D,20120424,000000,9.2405,9.4398,9.2319,9.3142,11009636,0
+DAL.US,D,20120425,000000,9.2953,9.525,9.1101,9.3142,13759221,0
+DAL.US,D,20120426,000000,9.3486,9.4587,9.1101,9.2405,9343795,0
+DAL.US,D,20120427,000000,9.2319,9.643,9.1548,9.619,11225283,0
+DAL.US,D,20120430,000000,9.57,9.884,9.525,9.743,14807791,0
+DAL.US,D,20120501,000000,9.903,10.08,9.762,9.819,15448960,0
+DAL.US,D,20120502,000000,9.752,9.811,9.561,9.658,8672098,0
+DAL.US,D,20120503,000000,9.61,9.894,9.61,9.743,9549954,0
+DAL.US,D,20120504,000000,9.819,9.951,9.685,9.779,17086371,0
+DAL.US,D,20120507,000000,9.779,9.996,9.733,9.927,13142796,0
+DAL.US,D,20120508,000000,9.866,9.977,9.77,9.927,13265644,0
+DAL.US,D,20120509,000000,9.837,9.856,9.635,9.695,13100780,0
+DAL.US,D,20120510,000000,9.779,9.912,9.733,9.802,9999521,0
+DAL.US,D,20120511,000000,9.752,10.148,9.733,10.104,8819401,0
+DAL.US,D,20120514,000000,10.113,10.293,10.053,10.157,17899169,0
+DAL.US,D,20120515,000000,10.13,10.174,9.866,9.927,10910151,0
+DAL.US,D,20120516,000000,9.977,10.23,9.977,10.12,10657680,0
+DAL.US,D,20120517,000000,10.088,10.088,9.1722,9.2502,19784297,0
+DAL.US,D,20120518,000000,9.269,9.2779,8.9147,9.0126,21372407,0
+DAL.US,D,20120521,000000,9.0211,9.4398,9.0211,9.4043,15982002,0
+DAL.US,D,20120522,000000,9.4915,9.6,9.3051,9.3678,14470243,0
+DAL.US,D,20120523,000000,9.3486,9.551,9.1101,9.543,10290548,0
+DAL.US,D,20120524,000000,9.676,10.257,9.668,10.016,19574579,0
+DAL.US,D,20120525,000000,10.053,10.266,9.968,10.104,13049675,0
+DAL.US,D,20120529,000000,10.212,10.514,10.104,10.488,21022378,0
+DAL.US,D,20120530,000000,10.399,10.664,10.338,10.441,15531561,0
+DAL.US,D,20120531,000000,10.531,10.887,10.32,10.755,23450585,0
+DAL.US,D,20120601,000000,10.683,10.701,10.157,10.23,19753676,0
+DAL.US,D,20120604,000000,10.104,10.113,8.9853,9.0477,33393877,0
+DAL.US,D,20120605,000000,9.198,9.4488,9.1892,9.4043,12619330,0
+DAL.US,D,20120606,000000,9.508,9.59,9.2866,9.4299,14696703,0
+DAL.US,D,20120607,000000,9.4915,9.658,9.1377,9.1377,17700101,0
+DAL.US,D,20120608,000000,8.9409,9.3407,8.7882,9.225,22542933,0
+DAL.US,D,20120611,000000,9.3945,9.4131,9.0211,9.0392,12928267,0
+DAL.US,D,20120612,000000,9.1006,9.2779,8.8873,8.9239,14406118,0
+DAL.US,D,20120613,000000,9.0297,9.3757,8.8873,9.1464,18820312,0
+DAL.US,D,20120614,000000,9.1548,9.508,9.1188,9.2866,9695188,0
+DAL.US,D,20120615,000000,9.2165,9.3051,8.9495,9.1188,9189093,0
+DAL.US,D,20120618,000000,9.1101,9.4488,9.0297,9.4488,10653808,0
+DAL.US,D,20120619,000000,9.4211,9.743,9.4043,9.695,9015694,0
+DAL.US,D,20120620,000000,9.635,9.961,9.525,9.961,14852691,0
+DAL.US,D,20120621,000000,9.961,10.072,9.762,9.977,19740570,0
+DAL.US,D,20120622,000000,9.935,10.063,9.752,9.811,9495673,0
+DAL.US,D,20120625,000000,9.811,9.811,9.269,9.3486,13378109,0
+DAL.US,D,20120626,000000,9.3051,9.977,9.2502,9.903,24537059,0
+DAL.US,D,20120627,000000,9.846,10.113,9.619,9.837,12376301,0
+DAL.US,D,20120628,000000,9.866,9.935,9.525,9.922,10855193,0
+DAL.US,D,20120629,000000,9.961,10.016,9.704,9.733,12835443,0
+DAL.US,D,20120702,000000,9.875,9.996,9.733,9.884,8964749,0
+DAL.US,D,20120703,000000,9.819,9.819,9.508,9.561,6844042,0
+DAL.US,D,20120705,000000,9.516,9.59,9.3678,9.4488,9569115,0
+DAL.US,D,20120706,000000,9.4488,9.827,9.3945,9.779,10688455,0
+DAL.US,D,20120709,000000,9.837,9.884,9.57,9.695,7968700,0
+DAL.US,D,20120710,000000,9.685,9.743,9.3309,9.525,15544700,0
+DAL.US,D,20120711,000000,9.543,9.912,9.525,9.856,12777139,0
+DAL.US,D,20120712,000000,9.535,9.77,9.4915,9.551,11024936,0
+DAL.US,D,20120713,000000,9.561,9.668,9.508,9.619,5984669,0
+DAL.US,D,20120716,000000,9.651,9.875,9.551,9.752,8089756,0
+DAL.US,D,20120717,000000,9.866,9.866,9.525,9.6,11709567,0
+DAL.US,D,20120718,000000,9.619,9.651,9.0392,9.0911,22176638,0
+DAL.US,D,20120719,000000,9.2319,9.3142,8.8333,8.8873,17687979,0
+DAL.US,D,20120720,000000,8.8688,9.0392,8.7534,8.8333,13564221,0
+DAL.US,D,20120723,000000,8.7444,8.7627,8.4875,8.5856,14159081,0
+DAL.US,D,20120724,000000,8.6396,8.7103,8.185,8.292,16357899,0
+DAL.US,D,20120725,000000,8.5585,8.7358,8.0696,8.4164,27175902,0
+DAL.US,D,20120726,000000,8.5056,8.5147,8.1765,8.3632,22008684,0
+DAL.US,D,20120727,000000,8.4164,8.4875,8.2475,8.3718,16792326,0
+DAL.US,D,20120730,000000,8.3539,8.5056,8.1944,8.4164,19401084,0
+DAL.US,D,20120731,000000,8.4164,8.6835,8.3186,8.5766,20398414,0
+DAL.US,D,20120801,000000,8.4342,8.5492,8.3539,8.4253,16161980,0
+DAL.US,D,20120802,000000,8.3362,8.4164,8.1231,8.2031,16647907,0
+DAL.US,D,20120803,000000,8.2654,8.3539,8.1499,8.2563,7959231,0
+DAL.US,D,20120806,000000,8.2741,8.381,8.2297,8.3274,9118456,0
+DAL.US,D,20120807,000000,8.3095,8.3897,8.1944,8.2831,14064517,0
+DAL.US,D,20120808,000000,8.3274,8.4966,8.2209,8.3454,14550920,0
+DAL.US,D,20120809,000000,8.3095,8.3362,8.0341,8.0609,15176405,0
+DAL.US,D,20120810,000000,8.0965,8.1675,7.9718,8.052,8587507,0
+DAL.US,D,20120813,000000,8.052,8.2475,7.99,8.2297,9733108,0
+DAL.US,D,20120814,000000,8.2297,8.4164,8.185,8.2475,12286495,0
+DAL.US,D,20120815,000000,8.1944,8.2654,8.1499,8.2297,8525742,0
+DAL.US,D,20120816,000000,8.2387,8.292,8.0166,8.0254,11247138,0
+DAL.US,D,20120817,000000,8.1144,8.1586,8.0341,8.1144,14499259,0
+DAL.US,D,20120820,000000,8.0876,8.4429,8.0876,8.4075,16525334,0
+DAL.US,D,20120821,000000,8.4698,8.8242,8.4253,8.6301,26902283,0
+DAL.US,D,20120822,000000,8.5676,8.6211,8.3362,8.4698,11669715,0
+DAL.US,D,20120823,000000,8.4429,8.5056,8.0609,8.1322,13335882,0
+DAL.US,D,20120824,000000,8.1765,8.1944,8.0786,8.0965,8188178,0
+DAL.US,D,20120827,000000,8.1231,8.185,8.043,8.052,7840610,0
+DAL.US,D,20120828,000000,8.0254,8.0341,7.7051,7.7318,23556014,0
+DAL.US,D,20120829,000000,7.7588,7.7766,7.5185,7.6523,16997277,0
+DAL.US,D,20120830,000000,7.6701,7.6872,7.5633,7.5987,14702117,0
+DAL.US,D,20120831,000000,7.7766,7.8474,7.6872,7.6872,12833062,0
+DAL.US,D,20120904,000000,7.6967,7.7318,7.4834,7.6077,13525930,0
+DAL.US,D,20120905,000000,7.6609,7.9718,7.643,7.892,14337145,0
+DAL.US,D,20120906,000000,7.9454,8.2741,7.9275,8.1765,15879852,0
+DAL.US,D,20120907,000000,8.2297,8.4342,8.1765,8.2475,15309639,0
+DAL.US,D,20120910,000000,8.2475,8.6211,8.2297,8.3362,11781431,0
+DAL.US,D,20120911,000000,8.2654,8.4164,8.185,8.2475,6987900,0
+DAL.US,D,20120912,000000,8.2475,8.4875,8.2387,8.4429,11527385,0
+DAL.US,D,20120913,000000,8.4253,8.4609,8.2741,8.3984,8476333,0
+DAL.US,D,20120914,000000,8.381,8.3984,8.2031,8.2387,10746557,0
+DAL.US,D,20120917,000000,8.2209,8.2831,8.0341,8.2031,12655765,0
+DAL.US,D,20120918,000000,8.1407,8.2475,7.9454,7.9633,13976797,0
+DAL.US,D,20120919,000000,8.1052,8.3718,8.0696,8.3274,21555103,0
+DAL.US,D,20120920,000000,8.2475,8.292,8.1052,8.1322,8304972,0
+DAL.US,D,20120921,000000,8.1586,8.2209,8.0341,8.0609,11761042,0
+DAL.US,D,20120924,000000,8.0166,8.2209,7.901,8.1144,9215891,0
+DAL.US,D,20120925,000000,8.1144,8.1765,7.9985,8.0166,15565495,0
+DAL.US,D,20120926,000000,7.9633,8.185,7.9542,8.1407,6099424,0
+DAL.US,D,20120927,000000,8.1231,8.2654,8.0341,8.2031,9555441,0
+DAL.US,D,20120928,000000,8.1231,8.1765,8.0341,8.1407,7895398,0
+DAL.US,D,20121001,000000,8.1052,8.5856,8.0965,8.4164,16972012,0
+DAL.US,D,20121002,000000,8.3539,8.7103,8.3095,8.6835,17356324,0
+DAL.US,D,20121003,000000,8.7719,9.1282,8.665,9.0297,19331063,0
+DAL.US,D,20121004,000000,9.0748,9.0748,8.7976,9.0126,12394690,0
+DAL.US,D,20121005,000000,9.1101,9.3142,9.0034,9.1377,8011475,0
+DAL.US,D,20121008,000000,9.1377,9.3232,8.9674,9.0034,7914107,0
+DAL.US,D,20121009,000000,9.0126,9.0572,8.7444,8.7882,10197995,0
+DAL.US,D,20121010,000000,8.7976,8.8593,8.665,8.7444,9159221,0
+DAL.US,D,20121011,000000,8.7802,8.7976,8.6301,8.665,8779702,0
+DAL.US,D,20121012,000000,8.7444,8.9853,8.6835,8.906,12812492,0
+DAL.US,D,20121015,000000,8.9588,9.0657,8.8966,8.9853,8056126,0
+DAL.US,D,20121016,000000,8.9674,9.0211,8.8242,8.878,12412984,0
+DAL.US,D,20121017,000000,8.8593,9.1548,8.8242,9.0572,10825654,0
+DAL.US,D,20121018,000000,9.0657,9.2405,9.0657,9.0748,9970936,0
+DAL.US,D,20121019,000000,9.0477,9.0748,8.8417,8.8873,8081967,0
+DAL.US,D,20121022,000000,8.8873,9.0657,8.7976,9.0126,8233186,0
+DAL.US,D,20121023,000000,9.0126,9.1101,8.8068,9.0211,12969036,0
+DAL.US,D,20121024,000000,8.9588,9.1377,8.7186,8.9239,15898462,0
+DAL.US,D,20121025,000000,8.9326,8.9768,8.4875,8.5676,13058227,0
+DAL.US,D,20121026,000000,8.6211,8.6835,8.4342,8.5676,10642453,0
+DAL.US,D,20121031,000000,8.4698,8.7279,8.4429,8.5585,9364971,0
+DAL.US,D,20121101,000000,8.5676,8.6923,8.5585,8.6211,6780722,0
+DAL.US,D,20121102,000000,8.6835,8.7014,8.4785,8.6211,7947505,0
+DAL.US,D,20121105,000000,8.5676,8.7358,8.5328,8.6835,7058664,0
+DAL.US,D,20121106,000000,8.6741,8.9239,8.6301,8.9239,7835119,0
+DAL.US,D,20121107,000000,8.8688,8.906,8.5403,8.8333,12673513,0
+DAL.US,D,20121108,000000,8.7719,9.1548,8.7358,9.1464,12868331,0
+DAL.US,D,20121109,000000,9.0748,9.3232,8.9674,9.0572,11598765,0
+DAL.US,D,20121112,000000,9.0911,9.2779,8.9495,9.1548,8309221,0
+DAL.US,D,20121113,000000,9.1188,9.3309,9.0477,9.0748,9269637,0
+DAL.US,D,20121114,000000,9.0911,9.2603,8.4253,8.4966,18813203,0
+DAL.US,D,20121115,000000,8.4875,8.7186,8.4075,8.4342,14699815,0
+DAL.US,D,20121116,000000,8.4342,8.4785,8.185,8.292,10801569,0
+DAL.US,D,20121119,000000,8.4075,8.4966,8.2831,8.4875,7572842,0
+DAL.US,D,20121120,000000,8.5328,8.7627,8.3632,8.6033,7855785,0
+DAL.US,D,20121121,000000,8.6126,8.6485,8.4342,8.6396,10311296,0
+DAL.US,D,20121123,000000,8.6577,8.7627,8.6211,8.7444,2984623,0
+DAL.US,D,20121126,000000,8.6923,8.8333,8.5056,8.7103,7751383,0
+DAL.US,D,20121127,000000,8.6741,8.8593,8.6577,8.7279,8971546,0
+DAL.US,D,20121128,000000,8.6923,9.0211,8.665,8.8873,12737700,0
+DAL.US,D,20121129,000000,8.9495,8.9947,8.7627,8.9326,11498805,0
+DAL.US,D,20121130,000000,8.8688,8.9326,8.7534,8.8873,10963118,0
+DAL.US,D,20121203,000000,8.8151,8.8966,8.5328,8.5492,11032365,0
+DAL.US,D,20121204,000000,8.7627,8.8501,8.4429,8.6485,11171861,0
+DAL.US,D,20121205,000000,8.7186,8.7279,8.4966,8.6301,11164333,0
+DAL.US,D,20121206,000000,8.6741,8.9147,8.6485,8.906,12995930,0
+DAL.US,D,20121207,000000,8.8417,9.1006,8.7802,8.9853,11525535,0
+DAL.US,D,20121210,000000,8.9853,9.0657,8.8417,9.0126,9852904,0
+DAL.US,D,20121211,000000,9.1188,9.723,9.0572,9.4746,31874843,0
+DAL.US,D,20121212,000000,9.4398,9.866,9.3051,9.525,21974665,0
+DAL.US,D,20121213,000000,9.658,10.044,9.6,10.035,22774543,0
+DAL.US,D,20121214,000000,10.016,10.157,9.884,9.968,13510203,0
+DAL.US,D,20121217,000000,10.204,10.441,9.922,9.977,21994393,0
+DAL.US,D,20121218,000000,10.006,10.32,9.951,10.248,16379901,0
+DAL.US,D,20121219,000000,10.257,10.613,10.212,10.514,28467070,0
+DAL.US,D,20121220,000000,10.497,10.648,10.355,10.613,15040359,0
+DAL.US,D,20121221,000000,10.432,10.584,10.38,10.541,14153861,0
+DAL.US,D,20121224,000000,10.488,10.64,10.355,10.468,4634311,0
+DAL.US,D,20121226,000000,10.38,10.565,10.338,10.355,6576318,0
+DAL.US,D,20121227,000000,10.363,10.449,10.157,10.284,7188046,0
+DAL.US,D,20121228,000000,10.257,10.38,10.184,10.22,7803904,0
+DAL.US,D,20121231,000000,10.286,10.713,10.269,10.551,13124820,0
+DAL.US,D,20130102,000000,10.727,10.916,10.64,10.869,11958996,0
+DAL.US,D,20130103,000000,10.788,11.206,10.775,11.181,18309432,0
+DAL.US,D,20130104,000000,11.163,11.626,11.154,11.534,19273026,0
+DAL.US,D,20130107,000000,11.703,11.893,11.457,11.544,26033541,0
+DAL.US,D,20130108,000000,11.599,11.786,11.44,11.534,18774517,0
+DAL.US,D,20130109,000000,11.553,11.693,11.457,11.651,11535282,0
+DAL.US,D,20130110,000000,11.953,12.13,11.703,11.819,31192364,0
+DAL.US,D,20130111,000000,11.845,11.92,11.635,11.865,16804482,0
+DAL.US,D,20130114,000000,11.819,11.989,11.703,11.945,9008383,0
+DAL.US,D,20130115,000000,11.776,12.21,11.741,12.112,19175986,0
+DAL.US,D,20130116,000000,12.045,12.541,12.017,12.37,22599442,0
+DAL.US,D,20130117,000000,12.398,12.445,12.191,12.291,11151920,0
+DAL.US,D,20130118,000000,12.311,12.361,12.087,12.095,12756345,0
+DAL.US,D,20130122,000000,12.121,12.575,11.96,12.453,18936676,0
+DAL.US,D,20130123,000000,12.487,12.575,12.21,12.246,23449834,0
+DAL.US,D,20130124,000000,12.291,12.593,12.184,12.38,16403939,0
+DAL.US,D,20130125,000000,12.388,12.601,12.283,12.593,12091799,0
+DAL.US,D,20130128,000000,12.584,12.619,12.353,12.388,10794732,0
+DAL.US,D,20130129,000000,12.343,12.38,12.095,12.158,18142020,0
+DAL.US,D,20130130,000000,12.191,12.37,12.158,12.301,9191017,0
+DAL.US,D,20130131,000000,12.238,12.37,12.191,12.343,7871839,0
+DAL.US,D,20130201,000000,12.38,12.522,12.21,12.283,11330307,0
+DAL.US,D,20130204,000000,12.121,12.398,11.945,12.32,11298974,0
+DAL.US,D,20130205,000000,12.291,12.532,12.264,12.38,21390504,0
+DAL.US,D,20130206,000000,12.361,12.878,12.361,12.86,18559701,0
+DAL.US,D,20130207,000000,12.878,13.23,12.85,13.208,18774350,0
+DAL.US,D,20130208,000000,13.129,13.22,12.902,12.993,10348495,0
+DAL.US,D,20130211,000000,13.029,13.24,12.984,13.055,8533169,0
+DAL.US,D,20130212,000000,13.091,13.147,12.85,12.887,8041459,0
+DAL.US,D,20130213,000000,12.95,13.157,12.887,13.138,8135506,0
+DAL.US,D,20130214,000000,12.975,13.047,12.461,12.654,20160921,0
+DAL.US,D,20130215,000000,12.77,12.94,12.72,12.843,16033310,0
+DAL.US,D,20130219,000000,12.799,12.993,12.619,12.71,13779360,0
+DAL.US,D,20130220,000000,12.701,12.729,12.246,12.283,15557877,0
+DAL.US,D,20130221,000000,12.407,12.436,11.693,12.053,23887236,0
+DAL.US,D,20130222,000000,12.053,12.238,11.903,12.22,9522135,0
+DAL.US,D,20130225,000000,12.328,12.746,12.283,12.461,19055374,0
+DAL.US,D,20130226,000000,12.388,12.445,12.087,12.353,12886055,0
+DAL.US,D,20130227,000000,12.343,12.753,12.311,12.682,8942829,0
+DAL.US,D,20130228,000000,12.746,12.817,12.646,12.682,8465282,0
+DAL.US,D,20130301,000000,12.674,13.402,12.674,13.174,18038295,0
+DAL.US,D,20130304,000000,13.111,14.124,12.984,13.909,28585501,0
+DAL.US,D,20130305,000000,13.978,14.157,13.927,14.098,13808083,0
+DAL.US,D,20130306,000000,14.22,14.282,13.749,13.927,14430267,0
+DAL.US,D,20130307,000000,13.954,14.157,13.855,14.131,7250766,0
+DAL.US,D,20130308,000000,14.345,14.575,14.052,14.433,20282434,0
+DAL.US,D,20130311,000000,14.265,14.593,14.015,14.423,13071653,0
+DAL.US,D,20130312,000000,14.397,14.486,14.192,14.247,10792899,0
+DAL.US,D,20130313,000000,14.175,14.584,14.175,14.543,12912420,0
+DAL.US,D,20130314,000000,14.524,14.644,14.37,14.468,10408422,0
+DAL.US,D,20130315,000000,14.352,14.423,14.062,14.22,17103319,0
+DAL.US,D,20130318,000000,14.071,14.56,14.005,14.459,9002885,0
+DAL.US,D,20130319,000000,14.593,14.867,14.486,14.7,10291114,0
+DAL.US,D,20130320,000000,14.851,15.188,14.735,15.169,14714112,0
+DAL.US,D,20130321,000000,15.055,15.331,14.96,14.968,12066574,0
+DAL.US,D,20130322,000000,15.135,15.144,14.745,14.851,11419112,0
+DAL.US,D,20130325,000000,14.912,15.002,14.416,14.496,12788769,0
+DAL.US,D,20130326,000000,14.664,14.837,14.477,14.708,11259840,0
+DAL.US,D,20130327,000000,14.611,14.895,14.468,14.745,8914542,0
+DAL.US,D,20130328,000000,14.837,15.055,14.634,14.674,11386998,0
+DAL.US,D,20130401,000000,14.602,15.055,14.442,14.442,12261936,0
+DAL.US,D,20130402,000000,13.686,13.846,13.129,13.277,46170037,0
+DAL.US,D,20130403,000000,13.312,13.458,12.674,12.94,29699261,0
+DAL.US,D,20130404,000000,12.843,13.198,12.808,13.111,18141536,0
+DAL.US,D,20130405,000000,12.477,12.993,12.388,12.79,43334710,0
+DAL.US,D,20130408,000000,12.975,13.312,12.799,13.268,13879640,0
+DAL.US,D,20130409,000000,13.483,13.542,13.111,13.157,16878921,0
+DAL.US,D,20130410,000000,13.259,13.617,13.212,13.551,13390068,0
+DAL.US,D,20130411,000000,13.551,13.986,13.551,13.819,13297796,0
+DAL.US,D,20130412,000000,13.768,14.14,13.677,13.759,9566377,0
+DAL.US,D,20130415,000000,13.846,13.946,13.073,13.25,17333725,0
+DAL.US,D,20130416,000000,13.677,14.124,13.57,14.107,12976780,0
+DAL.US,D,20130417,000000,13.946,13.954,13.509,13.802,25097924,0
+DAL.US,D,20130418,000000,13.802,13.802,13.393,13.465,16224278,0
+DAL.US,D,20130419,000000,13.526,13.749,13.198,13.56,10157307,0
+DAL.US,D,20130422,000000,13.626,13.954,13.25,13.458,19263100,0
+DAL.US,D,20130423,000000,13.268,14.885,13.19,14.859,31577054,0
+DAL.US,D,20130424,000000,14.77,14.885,14.506,14.634,12538356,0
+DAL.US,D,20130425,000000,14.674,15.018,14.468,14.477,23383837,0
+DAL.US,D,20130426,000000,14.533,14.994,14.379,14.94,12934057,0
+DAL.US,D,20130429,000000,14.877,15.196,14.827,15.064,12322741,0
+DAL.US,D,20130430,000000,15.043,15.402,14.884,15.233,13528854,0
+DAL.US,D,20130501,000000,15.34,15.596,14.827,14.968,15206453,0
+DAL.US,D,20130502,000000,14.994,15.587,14.837,15.544,18890336,0
+DAL.US,D,20130503,000000,15.783,16.273,15.713,15.964,19475118,0
+DAL.US,D,20130506,000000,15.989,16.213,15.793,16.049,8966200,0
+DAL.US,D,20130507,000000,16.049,16.131,15.91,16.067,8218299,0
+DAL.US,D,20130508,000000,16.223,16.744,16.223,16.585,29969168,0
+DAL.US,D,20130509,000000,16.644,16.779,15.67,15.73,25884002,0
+DAL.US,D,20130510,000000,15.837,16.213,15.749,16.113,13015365,0
+DAL.US,D,20130513,000000,16.067,16.156,15.802,15.901,9205866,0
+DAL.US,D,20130514,000000,15.995,16.239,15.956,16.223,9515750,0
+DAL.US,D,20130515,000000,16.265,17.267,16.223,16.851,23719300,0
+DAL.US,D,20130516,000000,16.842,17.153,16.549,16.568,11762051,0
+DAL.US,D,20130517,000000,16.644,16.842,16.388,16.477,11721917,0
+DAL.US,D,20130520,000000,16.512,16.77,16.194,16.315,9115960,0
+DAL.US,D,20130521,000000,16.315,16.397,15.91,16.113,10309319,0
+DAL.US,D,20130522,000000,16.174,16.451,16.085,16.156,11572173,0
+DAL.US,D,20130523,000000,15.864,16.486,15.713,16.433,10512192,0
+DAL.US,D,20130524,000000,16.184,16.824,16.184,16.824,12467330,0
+DAL.US,D,20130528,000000,16.992,17.111,16.423,16.635,11151138,0
+DAL.US,D,20130529,000000,16.468,16.549,15.774,16.067,14957797,0
+DAL.US,D,20130530,000000,16.194,16.353,16.058,16.085,6278267,0
+DAL.US,D,20130531,000000,16.086,16.372,15.972,16.007,7905264,0
+DAL.US,D,20130603,000000,16.103,16.315,15.596,15.828,11177671,0
+DAL.US,D,20130604,000000,15.971,16.585,15.819,16.077,13595815,0
+DAL.US,D,20130605,000000,15.989,16.085,15.422,15.606,11566551,0
+DAL.US,D,20130606,000000,15.553,15.811,15.055,15.544,14539403,0
+DAL.US,D,20130607,000000,15.774,16.334,15.686,16.334,11806426,0
+DAL.US,D,20130610,000000,16.416,16.61,16.184,16.522,8784876,0
+DAL.US,D,20130611,000000,16.239,16.644,16.049,16.46,9235684,0
+DAL.US,D,20130612,000000,16.603,16.708,16.005,16.058,7177962,0
+DAL.US,D,20130613,000000,16.077,16.708,15.92,16.626,13921699,0
+DAL.US,D,20130614,000000,16.559,16.851,16.468,16.753,11752473,0
+DAL.US,D,20130617,000000,16.861,16.929,16.522,16.727,9938155,0
+DAL.US,D,20130618,000000,16.708,16.929,16.568,16.861,5926533,0
+DAL.US,D,20130619,000000,16.879,16.92,16.61,16.61,5344196,0
+DAL.US,D,20130620,000000,16.416,16.663,16.203,16.363,12700474,0
+DAL.US,D,20130621,000000,16.477,16.585,15.837,16.246,11603543,0
+DAL.US,D,20130624,000000,16.077,16.077,15.367,15.43,13609707,0
+DAL.US,D,20130625,000000,15.615,16.203,15.615,16.131,10153334,0
+DAL.US,D,20130626,000000,16.255,16.378,16.077,16.363,5482135,0
+DAL.US,D,20130627,000000,16.423,16.618,16.223,16.61,5463911,0
+DAL.US,D,20130628,000000,16.58,16.81,16.49,16.669,8404653,0
+DAL.US,D,20130701,000000,16.708,17.537,16.708,17.205,14922863,0
+DAL.US,D,20130702,000000,17.2,17.254,16.587,16.883,9791341,0
+DAL.US,D,20130703,000000,16.648,16.799,16.268,16.365,7401458,0
+DAL.US,D,20130705,000000,16.727,17.046,16.626,16.887,7500366,0
+DAL.US,D,20130708,000000,17.02,17.111,16.842,16.912,5308633,0
+DAL.US,D,20130709,000000,17.039,17.391,16.956,17.179,6907716,0
+DAL.US,D,20130710,000000,17.205,17.456,16.46,16.618,17663969,0
+DAL.US,D,20130711,000000,16.939,16.982,16.397,16.762,11163890,0
+DAL.US,D,20130712,000000,16.779,17.23,16.7,17.144,9902859,0
+DAL.US,D,20130715,000000,17.286,17.491,17.082,17.276,7425748,0
+DAL.US,D,20130716,000000,17.327,17.405,17.068,17.141,6149795,0
+DAL.US,D,20130717,000000,17.158,17.942,17.158,17.701,12766557,0
+DAL.US,D,20130718,000000,17.774,18.393,17.774,18.271,17202002,0
+DAL.US,D,20130719,000000,18.022,18.147,17.799,18.032,8347932,0
+DAL.US,D,20130722,000000,17.963,18.121,17.847,18.105,5589488,0
+DAL.US,D,20130723,000000,18.183,18.264,17.828,18.176,9867000,0
+DAL.US,D,20130724,000000,18.735,19.231,18.412,18.486,20225577,0
+DAL.US,D,20130725,000000,18.637,19.108,18.451,19.09,14132116,0
+DAL.US,D,20130726,000000,18.903,19.546,18.798,19.466,9989322,0
+DAL.US,D,20130729,000000,19.392,19.561,18.858,18.947,8815649,0
+DAL.US,D,20130730,000000,19.091,19.109,18.645,18.833,8393697,0
+DAL.US,D,20130731,000000,18.994,19.055,18.781,18.868,6396191,0
+DAL.US,D,20130801,000000,19.137,19.599,19.021,19.599,11184811,0
+DAL.US,D,20130802,000000,19.527,19.573,19.324,19.51,7564331,0
+DAL.US,D,20130805,000000,19.419,19.519,19.173,19.297,5243362,0
+DAL.US,D,20130806,000000,19.297,19.333,18.637,18.645,7788878,0
+DAL.US,D,20130807,000000,18.673,18.798,18.278,18.699,6479818,0
+DAL.US,D,20130808,000000,18.93,19.03,18.699,18.772,7457892,0
+DAL.US,D,20130809,000000,18.798,18.807,18.308,18.332,7468612,0
+DAL.US,D,20130812,000000,18.278,18.798,18.228,18.753,9256647,0
+DAL.US,D,20130813,000000,18.841,18.994,16.515,17.424,80764143,0
+DAL.US,D,20130814,000000,17.2,17.317,16.712,16.969,34321229,0
+DAL.US,D,20130815,000000,17.005,17.603,16.892,17.405,19700206,0
+DAL.US,D,20130816,000000,17.47,17.985,17.405,17.675,12905681,0
+DAL.US,D,20130819,000000,17.621,17.639,16.943,17.051,9372055,0
+DAL.US,D,20130820,000000,17.208,17.363,16.917,17.107,15309272,0
+DAL.US,D,20130821,000000,17.175,17.621,17.087,17.434,14250739,0
+DAL.US,D,20130822,000000,17.549,18.183,17.549,18.047,14804260,0
+DAL.US,D,20130823,000000,18.076,18.22,17.87,17.933,7082775,0
+DAL.US,D,20130826,000000,17.952,18.316,17.692,18.066,11646320,0
+DAL.US,D,20130827,000000,17.487,17.524,16.799,17.034,22371615,0
+DAL.US,D,20130828,000000,17.005,17.132,16.865,17.051,11493772,0
+DAL.US,D,20130829,000000,17.487,17.826,17.227,17.504,14556451,0
+DAL.US,D,20130830,000000,17.598,17.999,17.491,17.625,14463272,0
+DAL.US,D,20130903,000000,17.87,18.228,17.443,17.685,18275007,0
+DAL.US,D,20130904,000000,17.977,18.22,17.826,18.103,14060380,0
+DAL.US,D,20130905,000000,18.119,18.485,18.003,18.047,10329283,0
+DAL.US,D,20130906,000000,18.278,18.37,17.603,17.727,13755388,0
+DAL.US,D,20130909,000000,18.584,19.419,18.504,19.394,54613849,0
+DAL.US,D,20130910,000000,19.706,20.615,19.582,20.168,231543305,0
+DAL.US,D,20130911,000000,19.993,20.241,19.875,19.986,31255960,0
+DAL.US,D,20130912,000000,19.904,20.002,19.68,19.758,29282147,0
+DAL.US,D,20130913,000000,19.758,20.134,19.74,20.026,16847072,0
+DAL.US,D,20130916,000000,20.482,21.005,20.306,20.634,24261410,0
+DAL.US,D,20130917,000000,21.087,21.134,20.561,20.786,16021006,0
+DAL.US,D,20130918,000000,20.5,20.988,20.418,20.777,19738542,0
+DAL.US,D,20130919,000000,20.786,21.025,20.569,20.902,10570799,0
+DAL.US,D,20130920,000000,21.015,21.143,20.724,20.768,16354639,0
+DAL.US,D,20130923,000000,20.777,20.954,20.625,20.786,11081019,0
+DAL.US,D,20130924,000000,20.724,21.48,20.724,21.177,12565261,0
+DAL.US,D,20130925,000000,21.212,21.247,20.677,21.22,13229196,0
+DAL.US,D,20130926,000000,21.204,21.408,21.071,21.399,14551460,0
+DAL.US,D,20130927,000000,20.838,21.348,20.588,21.005,18006778,0
+DAL.US,D,20130930,000000,20.688,21.162,20.288,21.073,12123916,0
+DAL.US,D,20131001,000000,21.106,21.589,21.063,21.579,16948953,0
+DAL.US,D,20131002,000000,21.881,22.079,21.487,21.618,24278679,0
+DAL.US,D,20131003,000000,21.825,22.016,21.304,21.871,18994396,0
+DAL.US,D,20131004,000000,22.006,22.664,21.881,22.452,19520870,0
+DAL.US,D,20131007,000000,22.237,22.362,22.114,22.15,9495030,0
+DAL.US,D,20131008,000000,22.071,22.124,21.435,21.598,14032983,0
+DAL.US,D,20131009,000000,21.65,21.881,21.143,21.618,12280366,0
+DAL.US,D,20131010,000000,21.961,22.228,21.731,21.843,14002840,0
+DAL.US,D,20131011,000000,21.908,22.095,21.542,21.749,13915114,0
+DAL.US,D,20131014,000000,21.571,21.704,21.187,21.487,20614383,0
+DAL.US,D,20131015,000000,21.48,21.633,21.238,21.408,13087647,0
+DAL.US,D,20131016,000000,21.552,21.843,21.284,21.766,12072095,0
+DAL.US,D,20131017,000000,21.731,22.195,21.731,22.095,14190240,0
+DAL.US,D,20131018,000000,22.254,22.443,22.124,22.291,12865304,0
+DAL.US,D,20131021,000000,22.461,22.487,21.8,22.006,14413854,0
+DAL.US,D,20131022,000000,22.775,23.39,22.515,22.719,25383270,0
+DAL.US,D,20131023,000000,22.673,23.127,22.543,22.823,14166947,0
+DAL.US,D,20131024,000000,23.041,23.593,22.879,23.459,20478139,0
+DAL.US,D,20131025,000000,23.44,23.777,23.218,23.45,14645252,0
+DAL.US,D,20131028,000000,23.547,23.564,23.154,23.298,10692197,0
+DAL.US,D,20131029,000000,23.476,23.787,23.39,23.485,10783446,0
+DAL.US,D,20131030,000000,23.701,23.815,23.172,23.601,13731232,0
+DAL.US,D,20131031,000000,23.645,23.777,23.458,23.564,11356016,0
+DAL.US,D,20131101,000000,23.584,24.009,23.218,23.797,15351083,0
+DAL.US,D,20131104,000000,24.237,24.828,24.129,24.511,19555114,0
+DAL.US,D,20131105,000000,24.742,24.751,24.227,24.531,15410719,0
+DAL.US,D,20131106,000000,24.71,24.742,23.915,24.01,14974115,0
+DAL.US,D,20131107,000000,24.129,24.464,23.759,23.833,14899898,0
+DAL.US,D,20131108,000000,23.797,24.683,23.777,24.019,19822301,0
+DAL.US,D,20131111,000000,24.289,24.618,24.237,24.541,8812406,0
+DAL.US,D,20131112,000000,24.511,25.432,24.501,25.121,33211579,0
+DAL.US,D,20131113,000000,25.111,25.209,24.636,24.828,13408449,0
+DAL.US,D,20131114,000000,24.911,25.18,24.727,24.959,11812345,0
+DAL.US,D,20131115,000000,25.02,25.18,24.828,25.121,11763848,0
+DAL.US,D,20131118,000000,25.255,25.636,25.058,25.121,15260831,0
+DAL.US,D,20131119,000000,25.155,25.683,24.86,24.877,15560304,0
+DAL.US,D,20131120,000000,25.005,25.084,24.493,24.751,13928641,0
+DAL.US,D,20131121,000000,24.877,25.13,24.761,25.049,9503502,0
+DAL.US,D,20131122,000000,25.245,25.816,25.235,25.55,16438669,0
+DAL.US,D,20131125,000000,25.906,26.253,25.656,26.057,16272068,0
+DAL.US,D,20131126,000000,26.064,26.122,25.674,25.941,12282589,0
+DAL.US,D,20131127,000000,26.057,26.28,25.906,26.207,10276758,0
+DAL.US,D,20131129,000000,26.28,26.297,25.779,25.886,6256674,0
+DAL.US,D,20131202,000000,25.906,26.28,25.826,25.906,9969177,0
+DAL.US,D,20131203,000000,25.862,25.878,24.87,25.058,19642064,0
+DAL.US,D,20131204,000000,25.005,25.02,24.39,24.663,17820880,0
+DAL.US,D,20131205,000000,24.683,25.02,24.673,24.959,15225840,0
+DAL.US,D,20131206,000000,25.342,25.617,25.111,25.217,12687377,0
+DAL.US,D,20131209,000000,25.245,25.862,25.189,25.798,12878797,0
+DAL.US,D,20131210,000000,25.754,26.012,25.524,25.703,11909488,0
+DAL.US,D,20131211,000000,25.771,25.951,24.701,24.71,18744189,0
+DAL.US,D,20131212,000000,24.809,25.389,24.79,25.199,12936493,0
+DAL.US,D,20131213,000000,25.37,25.71,25.235,25.342,12376222,0
+DAL.US,D,20131216,000000,25.665,25.703,24.853,24.94,12589717,0
+DAL.US,D,20131217,000000,24.969,24.979,24.028,24.064,19666656,0
+DAL.US,D,20131218,000000,23.993,24.324,23.584,24.217,18408323,0
+DAL.US,D,20131219,000000,24.464,24.761,24.398,24.576,12470461,0
+DAL.US,D,20131220,000000,24.618,24.931,24.407,24.608,21136823,0
+DAL.US,D,20131223,000000,24.809,24.911,24.531,24.627,8357334,0
+DAL.US,D,20131224,000000,24.576,24.94,24.576,24.87,5484376,0
+DAL.US,D,20131226,000000,24.885,24.996,24.645,24.902,6862326,0
+DAL.US,D,20131227,000000,24.885,24.911,23.993,24.147,11150734,0
+DAL.US,D,20131230,000000,24.064,24.454,24.019,24.289,8475239,0
+DAL.US,D,20131231,000000,24.324,24.701,24.299,24.541,10246007,0
+DAL.US,D,20140102,000000,24.352,25.058,24.352,24.742,13101303,0
+DAL.US,D,20140103,000000,25.342,26.225,25.226,26.112,21390474,0
+DAL.US,D,20140106,000000,26.289,26.619,25.951,26.166,17668192,0
+DAL.US,D,20140107,000000,26.297,26.498,25.541,25.71,14598529,0
+DAL.US,D,20140108,000000,25.703,26.887,25.558,26.619,20070534,0
+DAL.US,D,20140109,000000,27.279,28.212,27.158,27.746,20925444,0
+DAL.US,D,20140110,000000,27.86,28.121,27.389,28.112,14776298,0
+DAL.US,D,20140113,000000,28.381,28.391,27.576,27.621,16920829,0
+DAL.US,D,20140114,000000,27.765,28.647,27.708,28.597,15988105,0
+DAL.US,D,20140115,000000,28.854,28.854,27.765,28.138,20249622,0
+DAL.US,D,20140116,000000,28.102,28.344,27.986,28.212,8353025,0
+DAL.US,D,20140117,000000,27.936,28.039,27.584,27.755,17727718,0
+DAL.US,D,20140121,000000,28.934,29.165,28.273,28.656,20106304,0
+DAL.US,D,20140122,000000,28.925,29.407,28.844,29.337,12930757,0
+DAL.US,D,20140123,000000,29.076,29.201,28.674,29.03,14998869,0
+DAL.US,D,20140124,000000,28.647,28.863,27.657,27.792,16668039,0
+DAL.US,D,20140127,000000,27.89,28.22,26.498,27.325,21429505,0
+DAL.US,D,20140128,000000,27.316,28.147,27.279,27.603,13342436,0
+DAL.US,D,20140129,000000,27.191,27.952,26.602,26.727,18338592,0
+DAL.US,D,20140130,000000,27.201,27.576,27.049,27.316,11234068,0
+DAL.US,D,20140131,000000,26.968,27.548,26.801,27.343,12809188,0
+DAL.US,D,20140203,000000,27.371,27.513,26.103,26.243,18926504,0
+DAL.US,D,20140204,000000,26.801,26.828,26.14,26.745,16165759,0
+DAL.US,D,20140205,000000,26.505,26.887,26.012,26.82,15556055,0
+DAL.US,D,20140206,000000,26.81,27.994,26.629,27.594,10590439,0
+DAL.US,D,20140207,000000,27.986,28.452,27.765,28.273,14473497,0
+DAL.US,D,20140210,000000,28.335,28.406,27.629,27.88,12036475,0
+DAL.US,D,20140211,000000,27.961,28.084,27.352,28.057,14006188,0
+DAL.US,D,20140212,000000,28.147,28.147,27.496,27.81,10675860,0
+DAL.US,D,20140213,000000,27.505,28.138,27.182,28.003,9760298,0
+DAL.US,D,20140214,000000,27.86,28.248,27.639,27.994,7865188,0
+DAL.US,D,20140218,000000,28.012,28.22,27.612,27.621,11674316,0
+DAL.US,D,20140219,000000,27.584,27.784,27.244,27.361,11795017,0
+DAL.US,D,20140220,000000,27.398,28.542,27.342,28.496,13576335,0
+DAL.US,D,20140221,000000,28.533,28.814,28.383,28.426,10761743,0
+DAL.US,D,20140224,000000,28.569,29.296,28.496,29.043,12559556,0
+DAL.US,D,20140225,000000,29.195,29.983,29.195,29.752,17129044,0
+DAL.US,D,20140226,000000,29.949,30.209,29.618,29.993,13108684,0
+DAL.US,D,20140227,000000,29.886,30.385,29.786,29.821,12134250,0
+DAL.US,D,20140228,000000,29.465,29.94,29.232,29.725,12138012,0
+DAL.US,D,20140303,000000,28.989,29.296,28.55,29.168,16101584,0
+DAL.US,D,20140304,000000,29.983,31.075,29.974,30.834,15183138,0
+DAL.US,D,20140305,000000,31.194,31.461,30.977,31.075,12664986,0
+DAL.US,D,20140306,000000,31.38,31.845,31.354,31.658,13444182,0
+DAL.US,D,20140307,000000,32.006,32.086,31.147,31.649,13216562,0
+DAL.US,D,20140310,000000,31.649,32.061,31.067,31.479,11950643,0
+DAL.US,D,20140311,000000,31.38,31.728,31.121,31.252,11146507,0
+DAL.US,D,20140312,000000,30.97,31.184,30.621,30.879,11120994,0
+DAL.US,D,20140313,000000,31.111,31.13,29.795,30.055,14905274,0
+DAL.US,D,20140314,000000,29.974,30.996,29.761,30.538,13278513,0
+DAL.US,D,20140317,000000,30.95,30.95,30.209,30.612,10253483,0
+DAL.US,D,20140318,000000,30.869,30.95,30.469,30.496,9896667,0
+DAL.US,D,20140319,000000,30.519,30.717,29.831,30.191,11000838,0
+DAL.US,D,20140320,000000,30.251,30.349,29.803,30.108,7822469,0
+DAL.US,D,20140321,000000,30.496,30.496,29.296,29.296,24670089,0
+DAL.US,D,20140324,000000,29.725,30.012,29.107,29.821,12614606,0
+DAL.US,D,20140325,000000,29.949,30.889,29.949,30.816,12900870,0
+DAL.US,D,20140326,000000,30.879,30.924,30.349,30.394,13473228,0
+DAL.US,D,20140327,000000,30.342,30.688,29.509,30.547,13361595,0
+DAL.US,D,20140328,000000,30.557,31.049,29.993,30.012,11658697,0
+DAL.US,D,20140331,000000,30.209,31.242,30.209,31.013,11413023,0
+DAL.US,D,20140401,000000,31.252,32.025,31.252,31.997,12996098,0
+DAL.US,D,20140402,000000,32.14,32.685,31.802,31.952,13426766,0
+DAL.US,D,20140403,000000,31.979,32.285,31.299,31.658,9952116,0
+DAL.US,D,20140404,000000,31.943,31.952,30.86,30.977,10454724,0
+DAL.US,D,20140407,000000,30.889,31.658,30.153,30.423,15391895,0
+DAL.US,D,20140408,000000,30.342,30.68,29.008,29.993,18054338,0
+DAL.US,D,20140409,000000,30.191,31.166,29.921,31.083,10677616,0
+DAL.US,D,20140410,000000,31.418,31.451,29.535,29.545,16435415,0
+DAL.US,D,20140411,000000,29.43,30.296,28.884,29.107,14169491,0
+DAL.US,D,20140414,000000,29.411,29.535,27.861,28.399,17449812,0
+DAL.US,D,20140415,000000,28.569,29.026,27.334,28.56,21530856,0
+DAL.US,D,20140416,000000,28.838,30.191,28.794,30.089,15826219,0
+DAL.US,D,20140417,000000,30.064,30.322,29.43,30.217,14694854,0
+DAL.US,D,20140421,000000,30.055,30.505,29.761,30.375,9937479,0
+DAL.US,D,20140422,000000,30.593,31.549,30.584,31.28,15763765,0
+DAL.US,D,20140423,000000,32.936,33.482,32.223,33.197,24609254,0
+DAL.US,D,20140424,000000,33.197,33.537,32.518,32.873,18477170,0
+DAL.US,D,20140425,000000,32.67,32.768,32.025,32.285,11535842,0
+DAL.US,D,20140428,000000,32.481,32.821,31.443,32.078,14126159,0
+DAL.US,D,20140429,000000,32.241,32.892,32.105,32.883,11212579,0
+DAL.US,D,20140430,000000,32.946,33.278,32.489,32.964,13365733,0
+DAL.US,D,20140501,000000,33.115,33.592,33.088,33.225,13259577,0
+DAL.US,D,20140502,000000,33.216,33.537,32.722,33.324,10464163,0
+DAL.US,D,20140505,000000,33.125,33.742,32.787,33.609,9794655,0
+DAL.US,D,20140506,000000,34.414,34.745,33.527,33.735,14832451,0
+DAL.US,D,20140507,000000,33.894,34.299,33.448,34.28,11732211,0
+DAL.US,D,20140508,000000,34.128,34.586,33.618,33.795,12453782,0
+DAL.US,D,20140509,000000,33.904,33.904,33.124,33.769,10987932,0
+DAL.US,D,20140512,000000,33.858,34.685,33.831,34.649,9224686,0
+DAL.US,D,20140513,000000,34.532,35.06,34.397,34.766,7402050,0
+DAL.US,D,20140514,000000,34.639,34.838,34.236,34.461,9390585,0
+DAL.US,D,20140515,000000,34.137,34.388,33.466,34.181,12507464,0
+DAL.US,D,20140516,000000,34.101,34.236,33.537,33.94,10278195,0
+DAL.US,D,20140519,000000,33.779,34.71,33.706,34.415,7641673,0
+DAL.US,D,20140520,000000,34.425,34.468,33.592,33.914,10109515,0
+DAL.US,D,20140521,000000,34.074,34.485,34.038,34.37,7251104,0
+DAL.US,D,20140522,000000,34.397,34.829,34.326,34.629,7438665,0
+DAL.US,D,20140523,000000,34.757,35.457,34.649,35.106,7911287,0
+DAL.US,D,20140527,000000,35.463,35.501,35.248,35.373,8119169,0
+DAL.US,D,20140528,000000,35.43,36.478,35.402,36.1,10685882,0
+DAL.US,D,20140529,000000,36.148,36.44,35.535,35.985,10495641,0
+DAL.US,D,20140530,000000,35.985,36.343,35.562,35.778,8865383,0
+DAL.US,D,20140602,000000,35.975,36.709,35.644,36.549,11503412,0
+DAL.US,D,20140603,000000,36.611,37.104,36.46,36.887,12578599,0
+DAL.US,D,20140604,000000,37.014,37.966,36.549,37.804,15422671,0
+DAL.US,D,20140605,000000,38.072,38.242,37.185,37.202,17459985,0
+DAL.US,D,20140606,000000,37.445,37.891,37.409,37.858,9445983,0
+DAL.US,D,20140609,000000,37.966,38.072,37.276,37.535,10608391,0
+DAL.US,D,20140610,000000,37.526,37.67,36.989,37.578,7846897,0
+DAL.US,D,20140611,000000,36.755,36.829,35.751,36.495,26051680,0
+DAL.US,D,20140612,000000,35.697,35.724,34.155,34.514,40533142,0
+DAL.US,D,20140613,000000,34.523,35.526,34.495,35.178,22160189,0
+DAL.US,D,20140616,000000,34.629,35.087,34.29,34.82,15761920,0
+DAL.US,D,20140617,000000,35.124,35.66,34.99,35.402,12308602,0
+DAL.US,D,20140618,000000,35.339,35.697,34.971,35.634,11335116,0
+DAL.US,D,20140619,000000,35.706,36.163,35.339,35.517,11389259,0
+DAL.US,D,20140620,000000,35.634,35.834,35.329,35.472,13136933,0
+DAL.US,D,20140623,000000,35.383,35.562,34.576,35.024,14885252,0
+DAL.US,D,20140624,000000,34.861,35.293,34.556,34.576,9833025,0
+DAL.US,D,20140625,000000,34.504,35.412,34.101,35.276,9977174,0
+DAL.US,D,20140626,000000,35.212,35.43,34.829,35.231,11881969,0
+DAL.US,D,20140627,000000,35.193,35.329,34.899,35.257,18988905,0
+DAL.US,D,20140630,000000,35.124,35.257,34.604,34.71,13203096,0
+DAL.US,D,20140701,000000,34.961,36.226,34.87,36.138,15257103,0
+DAL.US,D,20140702,000000,34.927,34.961,34.091,34.28,32361458,0
+DAL.US,D,20140703,000000,34.379,34.927,34.326,34.604,9762410,0
+DAL.US,D,20140707,000000,34.453,34.514,32.909,33.077,22134897,0
+DAL.US,D,20140708,000000,31.914,32.935,31.171,32.668,48299466,0
+DAL.US,D,20140709,000000,33.681,33.914,32.794,33.134,17480148,0
+DAL.US,D,20140710,000000,32.451,33.787,32.346,33.573,17977414,0
+DAL.US,D,20140711,000000,33.706,33.959,33.231,33.376,13050716,0
+DAL.US,D,20140714,000000,33.689,33.841,33.439,33.508,9357334,0
+DAL.US,D,20140715,000000,33.696,34.245,33.637,34.091,13408303,0
+DAL.US,D,20140716,000000,34.362,34.434,33.823,33.949,10207653,0
+DAL.US,D,20140717,000000,33.706,34.021,32.668,32.785,18364723,0
+DAL.US,D,20140718,000000,33.095,33.769,33.045,33.33,11768492,0
+DAL.US,D,20140721,000000,33.215,33.368,32.802,33.305,7361206,0
+DAL.US,D,20140722,000000,33.563,33.969,33.5,33.779,11442473,0
+DAL.US,D,20140723,000000,33.858,35.231,33.85,35.096,20644171,0
+DAL.US,D,20140724,000000,35.402,35.634,34.013,34.128,16290912,0
+DAL.US,D,20140725,000000,34.146,34.889,33.987,34.119,11220911,0
+DAL.US,D,20140728,000000,34.397,34.54,33.904,34.236,11848914,0
+DAL.US,D,20140729,000000,34.29,34.622,33.742,33.779,12745142,0
+DAL.US,D,20140730,000000,33.914,34.181,33.618,33.922,11202056,0
+DAL.US,D,20140731,000000,33.545,34.03,33.017,33.583,11914348,0
+DAL.US,D,20140801,000000,33.5,33.841,33.077,33.689,11236970,0
+DAL.US,D,20140804,000000,33.742,34.066,32.676,33.419,12547468,0
+DAL.US,D,20140805,000000,33.178,33.368,32.154,32.479,18284100,0
+DAL.US,D,20140806,000000,32.145,32.651,31.77,32.371,14118353,0
+DAL.US,D,20140807,000000,32.677,33.001,31.653,32.002,13171903,0
+DAL.US,D,20140808,000000,31.913,32.615,31.084,32.567,15533688,0
+DAL.US,D,20140811,000000,33.25,33.475,32.651,32.974,11318812,0
+DAL.US,D,20140812,000000,33.018,33.089,32.558,32.812,7221622,0
+DAL.US,D,20140813,000000,32.974,33.699,32.862,33.493,8155078,0
+DAL.US,D,20140814,000000,33.604,34.528,32.567,34.51,10043150,0
+DAL.US,D,20140815,000000,34.619,34.714,33.981,34.625,11454702,0
+DAL.US,D,20140818,000000,34.958,35.75,34.877,35.508,10119672,0
+DAL.US,D,20140819,000000,35.705,35.86,35.355,35.533,7891008,0
+DAL.US,D,20140820,000000,35.607,36.504,35.589,36.416,10536369,0
+DAL.US,D,20140821,000000,36.496,36.641,35.842,35.866,9216884,0
+DAL.US,D,20140822,000000,35.901,36.488,35.866,36.315,7496328,0
+DAL.US,D,20140825,000000,36.549,36.641,36.155,36.416,6279197,0
+DAL.US,D,20140826,000000,36.441,36.574,35.842,35.86,8075969,0
+DAL.US,D,20140827,000000,35.995,36.244,35.813,36.092,8377853,0
+DAL.US,D,20140828,000000,35.866,36.065,35.543,35.851,6368762,0
+DAL.US,D,20140829,000000,35.947,35.995,35.318,35.57,7480610,0
+DAL.US,D,20140902,000000,35.768,36.821,35.723,36.785,12978446,0
+DAL.US,D,20140903,000000,35.49,35.768,34.482,34.886,27074553,0
+DAL.US,D,20140904,000000,35.246,35.499,34.886,35.309,14253012,0
+DAL.US,D,20140905,000000,35.301,35.598,34.798,35.246,11485673,0
+DAL.US,D,20140908,000000,35.428,35.768,35.066,35.084,10121490,0
+DAL.US,D,20140909,000000,34.896,35.436,34.411,34.886,10583403,0
+DAL.US,D,20140910,000000,35.013,35.543,34.779,35.543,10237004,0
+DAL.US,D,20140911,000000,35.669,35.937,35.183,35.551,10408166,0
+DAL.US,D,20140912,000000,35.436,35.911,35.318,35.669,9198868,0
+DAL.US,D,20140915,000000,35.625,35.813,35.183,35.229,7514678,0
+DAL.US,D,20140916,000000,35.121,35.589,34.69,35.515,8437036,0
+DAL.US,D,20140917,000000,35.515,35.866,34.835,34.996,11742233,0
+DAL.US,D,20140918,000000,35.15,35.543,35.049,35.445,7246606,0
+DAL.US,D,20140919,000000,35.607,35.659,34.724,34.724,11672453,0
+DAL.US,D,20140922,000000,34.724,34.852,34.016,34.105,9113807,0
+DAL.US,D,20140923,000000,33.898,34.321,33.316,33.88,13256890,0
+DAL.US,D,20140924,000000,33.953,34.168,33.665,33.845,12519649,0
+DAL.US,D,20140925,000000,33.621,33.691,32.75,32.946,16177408,0
+DAL.US,D,20140926,000000,32.712,33.009,32.47,32.82,17429370,0
+DAL.US,D,20140929,000000,32.371,32.677,32.118,32.354,10775984,0
+DAL.US,D,20140930,000000,32.362,32.829,31.617,32.487,16800617,0
+DAL.US,D,20141001,000000,31.77,31.806,30.816,31.366,27552726,0
+DAL.US,D,20141002,000000,31.752,32.346,30.934,31.704,21544099,0
+DAL.US,D,20141003,000000,32.329,33.377,32.32,33.207,17756780,0
+DAL.US,D,20141006,000000,33.54,33.54,32.413,32.451,13323961,0
+DAL.US,D,20141007,000000,32.038,32.191,31.481,31.695,17832762,0
+DAL.US,D,20141008,000000,32.084,32.118,30.486,31.283,28112942,0
+DAL.US,D,20141009,000000,31.913,32.301,30.208,30.294,31396018,0
+DAL.US,D,20141010,000000,30.383,30.662,29.395,29.578,27605449,0
+DAL.US,D,20141013,000000,29.927,29.936,27.07,27.771,45893391,0
+DAL.US,D,20141014,000000,28.496,29.899,28.111,29.468,30289350,0
+DAL.US,D,20141015,000000,27.934,30.105,27.347,29.102,41433499,0
+DAL.US,D,20141016,000000,28.589,30.662,28.084,29.946,33038418,0
+DAL.US,D,20141017,000000,31.068,31.58,30.688,30.908,23922920,0
+DAL.US,D,20141020,000000,31.906,32.47,31.464,32.388,22194992,0
+DAL.US,D,20141021,000000,33.047,33.781,32.984,33.684,23759522,0
+DAL.US,D,20141022,000000,33.827,34.025,33.475,33.521,18303898,0
+DAL.US,D,20141023,000000,33.809,35.013,33.657,34.078,28554388,0
+DAL.US,D,20141024,000000,34.142,35.499,34.114,35.445,21736901,0
+DAL.US,D,20141027,000000,35.39,36.037,35.229,35.723,21095900,0
+DAL.US,D,20141028,000000,36.011,36.083,35.47,35.804,14701560,0
+DAL.US,D,20141029,000000,35.697,35.796,34.915,35.57,14695191,0
+DAL.US,D,20141030,000000,35.625,35.786,34.896,35.175,16279791,0
+DAL.US,D,20141031,000000,35.883,36.307,35.533,36.155,16266919,0
+DAL.US,D,20141103,000000,36.197,36.622,36.155,36.496,11978449,0
+DAL.US,D,20141104,000000,37.296,38.518,37.296,38.032,21307493,0
+DAL.US,D,20141105,000000,38.43,38.528,37.357,37.707,14462450,0
+DAL.US,D,20141106,000000,37.933,39.273,37.896,38.637,18536610,0
+DAL.US,D,20141107,000000,38.683,38.725,38.204,38.45,11317294,0
+DAL.US,D,20141110,000000,38.087,39.086,37.836,39.059,12371079,0
+DAL.US,D,20141111,000000,39.24,39.878,39.187,39.483,12940410,0
+DAL.US,D,20141112,000000,39.086,39.437,38.637,39.086,10552746,0
+DAL.US,D,20141113,000000,39.266,39.996,39.142,39.698,12510735,0
+DAL.US,D,20141114,000000,39.573,39.745,39.221,39.398,8862990,0
+DAL.US,D,20141117,000000,39.322,39.799,39.068,39.113,8844423,0
+DAL.US,D,20141118,000000,39.203,40.716,39.203,40.338,14373927,0
+DAL.US,D,20141119,000000,39.922,40.482,39.5,40.035,10839186,0
+DAL.US,D,20141120,000000,39.627,40.206,39.357,39.592,10077177,0
+DAL.US,D,20141121,000000,39.781,39.888,38.647,38.807,16373987,0
+DAL.US,D,20141124,000000,39.168,39.688,38.862,39.187,11767378,0
+DAL.US,D,20141125,000000,39.24,39.922,39.005,39.698,12552461,0
+DAL.US,D,20141126,000000,39.835,40.006,39.661,39.843,9538657,0
+DAL.US,D,20141128,000000,41.78,42.498,41.5,42.033,17992883,0
+DAL.US,D,20141201,000000,41.923,42.086,40.392,41.084,16267379,0
+DAL.US,D,20141202,000000,40.467,41.681,39.67,40.231,20350148,0
+DAL.US,D,20141203,000000,40.654,40.978,39.538,40.301,12251368,0
+DAL.US,D,20141204,000000,41.473,42.275,41.023,41.806,16402486,0
+DAL.US,D,20141205,000000,42.204,42.895,42.13,42.579,16705129,0
+DAL.US,D,20141208,000000,42.383,42.931,42.069,42.636,16340697,0
+DAL.US,D,20141209,000000,41.375,41.752,40.716,41.724,15575460,0
+DAL.US,D,20141210,000000,42.229,42.636,41.491,41.627,17529896,0
+DAL.US,D,20141211,000000,42.014,43.722,42.014,43.528,22102392,0
+DAL.US,D,20141212,000000,44.679,44.689,42.912,42.941,16812413,0
+DAL.US,D,20141215,000000,43.084,43.474,42.069,43.048,13757376,0
+DAL.US,D,20141216,000000,43.229,43.229,40.833,40.871,21800057,0
+DAL.US,D,20141217,000000,40.996,41.797,39.897,41.581,19178234,0
+DAL.US,D,20141218,000000,41.788,42.285,41.14,42.12,13966263,0
+DAL.US,D,20141219,000000,41.854,43.004,41.835,42.672,14500789,0
+DAL.US,D,20141222,000000,43.038,43.842,42.598,42.699,9112361,0
+DAL.US,D,20141223,000000,42.979,43.023,41.78,42.445,7341553,0
+DAL.US,D,20141224,000000,42.751,43.372,42.569,43.275,4778299,0
+DAL.US,D,20141226,000000,43.354,43.77,43.084,43.58,5888322,0
+DAL.US,D,20141229,000000,43.139,44.014,42.716,43.93,7394066,0
+DAL.US,D,20141230,000000,43.939,44.517,43.788,44.337,8126631,0
+DAL.US,D,20141231,000000,44.654,45.173,44.221,44.3,8661809,0
+DAL.US,D,20150102,000000,44.959,45.04,43.869,44.292,9590062,0
+DAL.US,D,20150105,000000,44.545,44.561,43.056,43.554,11720452,0
+DAL.US,D,20150106,000000,43.722,43.895,41.652,42.527,14300408,0
+DAL.US,D,20150107,000000,42.76,42.861,41.886,42.302,11675887,0
+DAL.US,D,20150108,000000,42.732,43.518,42.562,43.399,11657152,0
+DAL.US,D,20150109,000000,43.528,43.68,42.139,42.221,9838419,0
+DAL.US,D,20150112,000000,42.077,42.302,41.023,41.483,12850269,0
+DAL.US,D,20150113,000000,42.042,43.004,41.392,41.976,13878021,0
+DAL.US,D,20150114,000000,41.283,41.571,40.052,40.805,14559868,0
+DAL.US,D,20150115,000000,40.609,41.214,40.448,40.571,9472437,0
+DAL.US,D,20150116,000000,40.527,41.337,40.178,41.283,14454139,0
+DAL.US,D,20150120,000000,42.338,44.39,42.246,44.282,23488301,0
+DAL.US,D,20150121,000000,43.922,44.671,43.407,44.292,16465460,0
+DAL.US,D,20150122,000000,44.969,45.759,44.292,45.66,17801311,0
+DAL.US,D,20150123,000000,45.345,45.985,45.083,45.535,9564215,0
+DAL.US,D,20150126,000000,45.238,45.778,44.988,45.166,10421259,0
+DAL.US,D,20150127,000000,44.263,44.941,44.05,44.292,10866187,0
+DAL.US,D,20150128,000000,44.578,44.951,43.481,43.644,10412361,0
+DAL.US,D,20150129,000000,43.798,45.345,43.407,45.22,10842245,0
+DAL.US,D,20150130,000000,44.426,44.85,42.338,42.608,19024127,0
+DAL.US,D,20150202,000000,42.435,42.473,40.356,41.886,23216932,0
+DAL.US,D,20150203,000000,40.527,41.635,40.467,41.436,19540955,0
+DAL.US,D,20150204,000000,41.923,42.732,41.816,42.293,13551150,0
+DAL.US,D,20150205,000000,42.265,42.312,40.77,41.554,12554366,0
+DAL.US,D,20150206,000000,41.402,42.042,40.787,40.986,12084345,0
+DAL.US,D,20150209,000000,40.079,40.418,39.366,40.035,15568056,0
+DAL.US,D,20150210,000000,40.644,41.194,40.292,40.815,12520502,0
+DAL.US,D,20150211,000000,41.176,41.366,40.347,40.51,10680698,0
+DAL.US,D,20150212,000000,39.939,40.438,39.383,40.356,17504541,0
+DAL.US,D,20150213,000000,39.707,40.101,39.041,40.079,18160610,0
+DAL.US,D,20150217,000000,40.329,40.815,40.188,40.311,13494432,0
+DAL.US,D,20150218,000000,40.744,41.016,40.292,40.854,10956288,0
+DAL.US,D,20150219,000000,42.287,42.765,41.367,41.439,16262854,0
+DAL.US,D,20150220,000000,41.303,42.849,41.069,42.811,15098058,0
+DAL.US,D,20150223,000000,43.282,43.561,42.287,42.584,13413237,0
+DAL.US,D,20150224,000000,42.324,43.561,41.873,43.342,13346615,0
+DAL.US,D,20150225,000000,43.254,43.326,42.054,42.269,11982980,0
+DAL.US,D,20150226,000000,42.594,42.755,41.123,41.439,16040834,0
+DAL.US,D,20150227,000000,41.331,41.394,40.159,40.178,16879071,0
+DAL.US,D,20150302,000000,40.692,41.069,40.591,40.96,12463544,0
+DAL.US,D,20150303,000000,40.231,41.339,39.947,41.312,14375179,0
+DAL.US,D,20150304,000000,40.935,41.06,40.428,40.744,11484739,0
+DAL.US,D,20150305,000000,41.033,41.033,39.754,40.06,13458533,0
+DAL.US,D,20150306,000000,39.985,40.347,39.372,39.508,8341093,0
+DAL.US,D,20150309,000000,39.627,40.356,39.528,40.221,9325110,0
+DAL.US,D,20150310,000000,40.034,40.06,39.047,39.184,10980761,0
+DAL.US,D,20150311,000000,39.22,40.06,39.202,39.724,9533770,0
+DAL.US,D,20150312,000000,39.824,40.97,39.772,40.906,10288847,0
+DAL.US,D,20150313,000000,41.043,41.848,40.906,41.06,11124707,0
+DAL.US,D,20150316,000000,41.645,41.953,41.476,41.655,9437916,0
+DAL.US,D,20150317,000000,41.961,42.37,41.692,42.095,12835987,0
+DAL.US,D,20150318,000000,42.216,42.216,40.979,41.339,21078015,0
+DAL.US,D,20150319,000000,41.838,42.728,41.828,42.65,18636593,0
+DAL.US,D,20150320,000000,42.242,42.984,42.242,42.792,23570633,0
+DAL.US,D,20150323,000000,42.746,42.946,42.018,42.037,11961012,0
+DAL.US,D,20150324,000000,41.819,41.899,41.531,41.541,10546489,0
+DAL.US,D,20150325,000000,41.43,41.485,40.051,40.178,11506570,0
+DAL.US,D,20150326,000000,38.931,40.024,38.446,39.788,17629855,0
+DAL.US,D,20150327,000000,40.005,40.806,39.995,40.501,8846287,0
+DAL.US,D,20150330,000000,40.916,41.42,40.916,41.114,9225933,0
+DAL.US,D,20150331,000000,41.16,41.169,40.301,40.572,10725685,0
+DAL.US,D,20150401,000000,39.445,39.697,38.73,39.039,21388734,0
+DAL.US,D,20150402,000000,38.721,39.139,38.126,38.126,17236690,0
+DAL.US,D,20150406,000000,37.369,37.822,37.018,37.687,20500789,0
+DAL.US,D,20150407,000000,37.975,38.309,37.549,37.575,10154144,0
+DAL.US,D,20150408,000000,37.849,39.074,37.822,39.065,15557104,0
+DAL.US,D,20150409,000000,39.184,39.677,38.588,38.931,10754120,0
+DAL.US,D,20150410,000000,38.913,39.281,38.842,39.011,9042647,0
+DAL.US,D,20150413,000000,38.876,39.59,38.795,38.868,11328491,0
+DAL.US,D,20150414,000000,38.86,38.974,38.309,38.876,11351872,0
+DAL.US,D,20150415,000000,40.111,40.916,39.528,39.887,25281132,0
+DAL.US,D,20150416,000000,39.887,40.97,39.852,40.6,14691083,0
+DAL.US,D,20150417,000000,40.311,40.816,40.231,40.392,10617407,0
+DAL.US,D,20150420,000000,40.71,41.349,40.392,41.268,9772704,0
+DAL.US,D,20150421,000000,41.42,41.866,41.114,41.718,10415864,0
+DAL.US,D,20150422,000000,41.828,42.071,41.215,41.99,10736462,0
+DAL.US,D,20150423,000000,41.755,42.352,41.62,41.899,11167703,0
+DAL.US,D,20150424,000000,42.233,42.755,42.124,42.396,11392248,0
+DAL.US,D,20150427,000000,42.405,42.503,41.809,41.918,11081493,0
+DAL.US,D,20150428,000000,41.773,41.918,40.753,41.692,9623585,0
+DAL.US,D,20150429,000000,41.377,41.511,39.938,40.636,12699802,0
+DAL.US,D,20150430,000000,40.392,41.26,40.034,40.282,10257485,0
+DAL.US,D,20150501,000000,40.438,41.541,40.321,41.206,12710104,0
+DAL.US,D,20150504,000000,41.43,41.961,40.716,40.872,10697969,0
+DAL.US,D,20150505,000000,40.051,40.61,39.598,39.618,12577683,0
+DAL.US,D,20150506,000000,39.354,40.025,38.738,39.843,14136004,0
+DAL.US,D,20150507,000000,40.035,41.568,40.035,41.019,17337746,0
+DAL.US,D,20150508,000000,41.235,41.985,41.235,41.75,10988330,0
+DAL.US,D,20150511,000000,41.633,42.808,41.506,42.33,13780393,0
+DAL.US,D,20150512,000000,41.885,41.957,41.553,41.688,8348351,0
+DAL.US,D,20150513,000000,42.856,43.387,42.005,42.302,18612576,0
+DAL.US,D,20150514,000000,42.808,43.207,42.384,42.864,9753754,0
+DAL.US,D,20150515,000000,43.28,43.349,42.474,42.5,10627312,0
+DAL.US,D,20150518,000000,42.491,43.035,42.384,42.837,8780154,0
+DAL.US,D,20150519,000000,43.133,43.289,41.697,41.786,14098573,0
+DAL.US,D,20150520,000000,41.471,41.535,39.029,39.445,41622274,0
+DAL.US,D,20150521,000000,39.354,39.922,38.605,39.562,17989278,0
+DAL.US,D,20150522,000000,39.772,39.788,39.002,39.047,11744070,0
+DAL.US,D,20150526,000000,39.264,39.31,37.725,37.845,20557734,0
+DAL.US,D,20150527,000000,38.041,38.993,38.008,38.46,13693582,0
+DAL.US,D,20150528,000000,38.605,39.002,38.133,38.205,12033744,0
+DAL.US,D,20150529,000000,38.153,39.055,37.878,38.812,13865210,0
+DAL.US,D,20150601,000000,39.074,40.503,38.831,40.102,19554013,0
+DAL.US,D,20150602,000000,38.874,39.445,38.766,39.074,20382603,0
+DAL.US,D,20150603,000000,39.354,39.581,38.841,39.101,10933148,0
+DAL.US,D,20150604,000000,39.246,39.888,38.378,38.812,14807844,0
+DAL.US,D,20150605,000000,38.719,39.019,38.233,38.793,10944758,0
+DAL.US,D,20150608,000000,38.323,38.54,36.759,36.851,20303058,0
+DAL.US,D,20150609,000000,36.27,37.211,35.238,36.824,32410397,0
+DAL.US,D,20150610,000000,36.73,37.58,36.479,37.131,12816966,0
+DAL.US,D,20150611,000000,37.401,37.789,36.841,36.892,10239261,0
+DAL.US,D,20150612,000000,36.749,37.58,36.697,37.201,8653426,0
+DAL.US,D,20150615,000000,37.004,37.257,36.652,36.806,10670839,0
+DAL.US,D,20150616,000000,36.759,37.085,36.206,36.688,9195075,0
+DAL.US,D,20150617,000000,36.55,37.147,36.381,36.892,7805015,0
+DAL.US,D,20150618,000000,36.778,37.466,36.584,37.392,7960388,0
+DAL.US,D,20150619,000000,37.971,38.709,37.827,37.971,12373743,0
+DAL.US,D,20150622,000000,38.631,38.956,38.306,38.822,11508524,0
+DAL.US,D,20150623,000000,39.228,39.528,38.884,38.973,8613991,0
+DAL.US,D,20150624,000000,38.859,39.002,38.433,38.576,8198146,0
+DAL.US,D,20150625,000000,38.867,39.228,38.494,38.523,6865920,0
+DAL.US,D,20150626,000000,38.685,38.793,38.033,38.296,16747842,0
+DAL.US,D,20150629,000000,37.773,38.387,37.147,37.183,8715685,0
+DAL.US,D,20150630,000000,37.609,37.827,37.102,37.147,11518993,0
+DAL.US,D,20150701,000000,37.754,37.808,35.094,36.416,34274322,0
+DAL.US,D,20150702,000000,36.381,37.102,35.944,36.169,12508105,0
+DAL.US,D,20150706,000000,36.063,36.882,36.063,36.604,10742941,0
+DAL.US,D,20150707,000000,36.778,37.347,36.137,37.24,10103424,0
+DAL.US,D,20150708,000000,36.584,36.969,36.179,36.325,9557571,0
+DAL.US,D,20150709,000000,36.697,37.157,36.614,36.67,9445772,0
+DAL.US,D,20150710,000000,37.482,38.631,37.356,38.396,15201197,0
+DAL.US,D,20150713,000000,39.074,39.354,38.884,39.219,11203971,0
+DAL.US,D,20150714,000000,38.793,39.754,38.531,39.482,15091940,0
+DAL.US,D,20150715,000000,38.514,40.179,38.342,39.78,26051156,0
+DAL.US,D,20150716,000000,40.24,40.573,39.957,40.212,14160143,0
+DAL.US,D,20150717,000000,40.198,40.784,40.131,40.638,10643856,0
+DAL.US,D,20150720,000000,40.784,40.784,39.754,39.871,8565954,0
+DAL.US,D,20150721,000000,39.871,40.45,39.862,40.377,6819145,0
+DAL.US,D,20150722,000000,40.256,41.072,40.206,40.891,9947720,0
+DAL.US,D,20150723,000000,41.868,42.176,40.737,40.837,12661819,0
+DAL.US,D,20150724,000000,41.245,41.272,39.572,39.878,9455171,0
+DAL.US,D,20150727,000000,39.426,39.948,38.929,39.724,8074402,0
+DAL.US,D,20150728,000000,39.724,40.647,39.697,40.611,8431816,0
+DAL.US,D,20150729,000000,40.52,40.991,39.65,39.948,11451460,0
+DAL.US,D,20150730,000000,39.932,40.121,39.465,39.815,5858489,0
+DAL.US,D,20150731,000000,39.922,40.15,39.677,40.094,6605935,0
+DAL.US,D,20150803,000000,40.403,41.461,40.303,41.353,13445660,0
+DAL.US,D,20150804,000000,41.885,42.591,41.398,41.913,12461104,0
+DAL.US,D,20150805,000000,42.046,42.2,41.838,41.99,6437839,0
+DAL.US,D,20150806,000000,42.153,42.433,41.501,41.754,7195648,0
+DAL.US,D,20150807,000000,41.572,42.153,41.501,42.037,7525809,0
+DAL.US,D,20150810,000000,42.381,42.796,41.908,42.008,6974492,0
+DAL.US,D,20150811,000000,41.98,43.058,41.838,42.716,10733396,0
+DAL.US,D,20150812,000000,42.443,42.452,40.603,42.261,12617992,0
+DAL.US,D,20150813,000000,42.526,43.412,42.145,43.034,10975069,0
+DAL.US,D,20150814,000000,42.952,43.495,42.881,43.196,6745254,0
+DAL.US,D,20150817,000000,43.324,43.759,42.913,43.524,8971914,0
+DAL.US,D,20150818,000000,43.605,43.805,42.552,42.952,8904875,0
+DAL.US,D,20150819,000000,42.952,43.162,42.271,42.699,10352853,0
+DAL.US,D,20150820,000000,42.217,42.699,41.418,41.455,10458265,0
+DAL.US,D,20150821,000000,41.266,41.336,39.533,39.541,16438954,0
+DAL.US,D,20150824,000000,35.824,40.051,31.388,38.226,16784306,0
+DAL.US,D,20150825,000000,39.761,39.761,37.521,37.521,11539949,0
+DAL.US,D,20150826,000000,38.645,39.796,37.628,39.632,15681002,0
+DAL.US,D,20150827,000000,40.078,40.222,38.788,39.779,14172157,0
+DAL.US,D,20150828,000000,39.851,40.178,39.369,39.851,10151841,0
+DAL.US,D,20150831,000000,39.877,40.45,39.488,39.705,9247686,0
+DAL.US,D,20150901,000000,39.86,40.323,39.268,39.695,12425804,0
+DAL.US,D,20150902,000000,40.494,41.717,40.222,41.71,16790804,0
+DAL.US,D,20150903,000000,41.763,42.217,40.73,40.868,12028636,0
+DAL.US,D,20150904,000000,40.403,41.71,40.188,41.175,9875633,0
+DAL.US,D,20150908,000000,41.918,42.308,41.683,42.252,9017121,0
+DAL.US,D,20150909,000000,42.569,42.796,41.628,41.726,10600724,0
+DAL.US,D,20150910,000000,41.98,42.627,41.828,42.163,9653189,0
+DAL.US,D,20150911,000000,42.173,42.671,41.961,42.552,7751626,0
+DAL.US,D,20150914,000000,42.597,42.889,42.261,42.526,5792026,0
+DAL.US,D,20150915,000000,42.627,42.732,42,42.526,9708141,0
+DAL.US,D,20150916,000000,42.471,43,42.2,42.707,8714558,0
+DAL.US,D,20150917,000000,42.904,43.694,42.517,43.067,12270121,0
+DAL.US,D,20150918,000000,42.699,42.796,42.217,42.326,13080439,0
+DAL.US,D,20150921,000000,42.416,43.232,42.345,42.854,8457645,0
+DAL.US,D,20150922,000000,42.535,42.777,41.683,42.136,9184392,0
+DAL.US,D,20150923,000000,42.173,42.517,41.654,42.252,5372531,0
+DAL.US,D,20150924,000000,42.018,42.064,40.868,41.637,9782085,0
+DAL.US,D,20150925,000000,42.191,42.481,41.346,41.754,7589213,0
+DAL.US,D,20150928,000000,41.6,41.663,40.232,40.503,8123472,0
+DAL.US,D,20150929,000000,40.368,40.747,39.515,39.938,8279350,0
+DAL.US,D,20150930,000000,40.557,40.849,39.779,40.695,10503364,0
+DAL.US,D,20151001,000000,40.548,41.266,40.034,41.183,8927366,0
+DAL.US,D,20151002,000000,40.756,40.756,39.317,40.695,12039441,0
+DAL.US,D,20151005,000000,41.013,42.663,40.849,42.588,9514912,0
+DAL.US,D,20151006,000000,42.381,42.844,40.81,40.893,10012910,0
+DAL.US,D,20151007,000000,40.993,41.717,40.331,41.71,12965276,0
+DAL.US,D,20151008,000000,41.539,41.782,40.965,41.683,9819287,0
+DAL.US,D,20151009,000000,41.98,42.923,41.866,42.815,11811966,0
+DAL.US,D,20151012,000000,43.096,43.985,43.096,43.985,11737212,0
+DAL.US,D,20151013,000000,43.623,44.538,43.279,43.288,15260344,0
+DAL.US,D,20151014,000000,44.059,44.875,43.47,44.068,16597836,0
+DAL.US,D,20151015,000000,44.42,44.729,43.86,44.376,9288261,0
+DAL.US,D,20151016,000000,44.203,44.556,43.605,44.548,15701952,0
+DAL.US,D,20151019,000000,44.631,45.873,44.556,45.591,12170700,0
+DAL.US,D,20151020,000000,45.635,46.045,45.165,45.482,9643060,0
+DAL.US,D,20151021,000000,45.165,45.873,44.745,44.838,8432282,0
+DAL.US,D,20151022,000000,45.473,46.196,44.755,46.083,10506342,0
+DAL.US,D,20151023,000000,46.459,46.854,45.799,46.254,12634645,0
+DAL.US,D,20151026,000000,46.153,46.671,45.635,46.544,6151819,0
+DAL.US,D,20151027,000000,46.254,46.69,45.702,46.136,8721946,0
+DAL.US,D,20151028,000000,46.373,46.373,44.929,45.473,8198085,0
+DAL.US,D,20151029,000000,45.383,45.936,44.994,45.799,6210807,0
+DAL.US,D,20151030,000000,45.799,46.661,45.608,46.109,7776328,0
+DAL.US,D,20151102,000000,46.161,46.496,45.953,45.98,9425456,0
+DAL.US,D,20151103,000000,46.844,47.16,46.119,46.254,12115887,0
+DAL.US,D,20151104,000000,46.612,46.612,45.894,46.067,8086383,0
+DAL.US,D,20151105,000000,46.221,46.511,45.756,45.957,6308739,0
+DAL.US,D,20151106,000000,45.948,46.811,45.875,46.559,7011896,0
+DAL.US,D,20151109,000000,46.31,46.329,45.676,46.039,6113205,0
+DAL.US,D,20151110,000000,46.011,46.378,45.056,45.737,8081698,0
+DAL.US,D,20151111,000000,45.911,46.132,45.43,45.45,6731028,0
+DAL.US,D,20151112,000000,45.459,45.859,45.375,45.45,10282559,0
+DAL.US,D,20151113,000000,45.303,45.54,44.33,44.548,10125300,0
+DAL.US,D,20151116,000000,43.521,43.784,42.746,43.583,13569500,0
+DAL.US,D,20151117,000000,43.702,44.611,43.393,43.439,11456065,0
+DAL.US,D,20151118,000000,43.493,43.638,42.42,43.419,12044853,0
+DAL.US,D,20151119,000000,43.831,44.339,43.667,44.112,8640623,0
+DAL.US,D,20151120,000000,44.075,44.438,44.04,44.339,7564062,0
+DAL.US,D,20151123,000000,44.556,44.73,44.012,44.322,6885317,0
+DAL.US,D,20151124,000000,43.063,43.648,42.437,42.957,12217949,0
+DAL.US,D,20151125,000000,43.148,43.303,42.166,42.621,8502559,0
+DAL.US,D,20151127,000000,42.728,43.193,42.539,42.867,2856621,0
+DAL.US,D,20151130,000000,42.928,43.138,42.228,42.245,9601832,0
+DAL.US,D,20151201,000000,42.565,43.375,42.358,43.347,6967596,0
+DAL.US,D,20151202,000000,44.712,44.857,43.813,43.947,14086520,0
+DAL.US,D,20151203,000000,44.03,44.548,43.512,43.848,12794524,0
+DAL.US,D,20151204,000000,44.556,45.285,44.256,45.267,14049414,0
+DAL.US,D,20151207,000000,45.712,47.119,45.638,47.085,15208512,0
+DAL.US,D,20151208,000000,46.676,47.119,45.365,45.712,14812249,0
+DAL.US,D,20151209,000000,45.485,46.139,44.685,45.021,8956851,0
+DAL.US,D,20151210,000000,45.203,47.212,45.047,46.629,11095578,0
+DAL.US,D,20151211,000000,45.803,46.058,44.756,44.811,9514297,0
+DAL.US,D,20151214,000000,45.029,45.841,44.339,45.63,11001339,0
+DAL.US,D,20151215,000000,46.077,46.746,45.53,46.511,8890982,0
+DAL.US,D,20151216,000000,46.738,47.551,46.24,47.395,10087472,0
+DAL.US,D,20151217,000000,47.269,47.986,46.398,46.403,11024537,0
+DAL.US,D,20151218,000000,46.413,47.241,45.43,45.43,17324367,0
+DAL.US,D,20151221,000000,45.884,46.831,45.85,46.793,9701799,0
+DAL.US,D,20151222,000000,46.966,47.241,46.521,47.058,7418206,0
+DAL.US,D,20151223,000000,47.049,47.166,46.293,47.049,6426297,0
+DAL.US,D,20151224,000000,47.022,47.878,47.005,47.522,4216480,0
+DAL.US,D,20151228,000000,47.657,47.937,46.667,47.241,5823306,0
+DAL.US,D,20151229,000000,47.222,47.662,47.182,47.439,4728835,0
+DAL.US,D,20151230,000000,47.494,47.561,46.435,46.531,5564706,0
+DAL.US,D,20151231,000000,46.378,46.447,45.784,46.095,6500520,0
+DAL.US,D,20160104,000000,44.939,44.939,43.919,44.247,13550751,0
+DAL.US,D,20160105,000000,44.839,45.24,42.772,44.166,16007887,0
+DAL.US,D,20160106,000000,43.457,44.829,43.312,44.494,11409367,0
+DAL.US,D,20160107,000000,44.002,44.265,42.501,42.737,12401971,0
+DAL.US,D,20160108,000000,43.176,44.513,42.274,42.384,11930756,0
+DAL.US,D,20160111,000000,42.728,43.003,41.437,42.501,13301426,0
+DAL.US,D,20160112,000000,42.801,43.171,41.665,42.704,13376073,0
+DAL.US,D,20160113,000000,43.193,43.193,40.501,40.867,12056623,0
+DAL.US,D,20160114,000000,40.947,41.601,40.031,41.228,12707012,0
+DAL.US,D,20160115,000000,39.902,41.248,39.51,40.467,18013648,0
+DAL.US,D,20160119,000000,41.646,42.511,41.091,41.793,17611614,0
+DAL.US,D,20160120,000000,41.91,42.521,38.685,41.549,24106422,0
+DAL.US,D,20160121,000000,42.42,42.849,41.257,42.301,14094752,0
+DAL.US,D,20160122,000000,42.82,43.186,42.309,42.521,10358813,0
+DAL.US,D,20160125,000000,43.275,43.303,41.693,41.775,9460327,0
+DAL.US,D,20160126,000000,42.274,42.648,41.493,41.928,9551751,0
+DAL.US,D,20160127,000000,42.156,42.732,40.573,40.666,11723688,0
+DAL.US,D,20160128,000000,40.774,40.92,38.667,39.282,15391122,0
+DAL.US,D,20160129,000000,39.228,40.321,38.573,40.274,14097883,0
+DAL.US,D,20160201,000000,40.675,41.447,40.021,41.11,9420523,0
+DAL.US,D,20160202,000000,41.091,41.392,39.39,39.654,9888025,0
+DAL.US,D,20160203,000000,39.982,40.146,38.288,39.828,11050639,0
+DAL.US,D,20160204,000000,39.811,40.347,39.428,40.049,10385072,0
+DAL.US,D,20160205,000000,40.137,40.51,37.89,38.201,15621329,0
+DAL.US,D,20160208,000000,37.562,37.828,36.419,37.072,16991269,0
+DAL.US,D,20160209,000000,36.692,38.633,36.4,38.175,13287139,0
+DAL.US,D,20160210,000000,38.764,39.807,38.619,39.346,12485180,0
+DAL.US,D,20160211,000000,38.756,39.574,38.32,38.829,11018521,0
+DAL.US,D,20160212,000000,39.224,39.353,38.443,39.215,8279544,0
+DAL.US,D,20160216,000000,39.67,40.748,39.309,40.667,8908837,0
+DAL.US,D,20160217,000000,41.032,42.209,41.006,42.054,11332765,0
+DAL.US,D,20160218,000000,42.327,42.58,41.943,42.382,11999246,0
+DAL.US,D,20160219,000000,42.382,43.008,42.182,42.619,11596528,0
+DAL.US,D,20160222,000000,43.055,44.616,42.876,44.533,13970865,0
+DAL.US,D,20160223,000000,44.216,45.107,44.196,44.654,10317138,0
+DAL.US,D,20160224,000000,44.196,44.743,43.595,44.645,10125684,0
+DAL.US,D,20160225,000000,44.771,45.107,44.397,44.882,8248840,0
+DAL.US,D,20160226,000000,45.018,45.107,43.512,43.659,13463703,0
+DAL.US,D,20160229,000000,43.558,44.517,43.238,44.005,8802226,0
+DAL.US,D,20160301,000000,44.453,44.926,44.17,44.606,8770103,0
+DAL.US,D,20160302,000000,43.878,44.316,43.43,44.288,9798304,0
+DAL.US,D,20160303,000000,44.325,44.703,44.105,44.508,9705799,0
+DAL.US,D,20160304,000000,44.752,44.79,44.216,44.397,9334076,0
+DAL.US,D,20160307,000000,44.005,44.224,43.65,44.141,9089861,0
+DAL.US,D,20160308,000000,42.609,42.96,41.969,42.163,15002943,0
+DAL.US,D,20160309,000000,42.243,42.819,42.163,42.637,9262000,0
+DAL.US,D,20160310,000000,42.876,43.321,42.217,42.876,9091866,0
+DAL.US,D,20160311,000000,43.304,43.85,43.131,43.503,7302139,0
+DAL.US,D,20160314,000000,43.331,44.005,43.167,43.685,6351250,0
+DAL.US,D,20160315,000000,43.622,43.73,43.265,43.567,5209255,0
+DAL.US,D,20160316,000000,43.304,44.517,43.212,44.49,6990111,0
+DAL.US,D,20160317,000000,44.316,44.499,43.837,44.353,7210922,0
+DAL.US,D,20160318,000000,44.397,45.884,44.316,45.656,13685236,0
+DAL.US,D,20160321,000000,45.647,46.067,45.557,45.721,7984946,0
+DAL.US,D,20160322,000000,44.433,45.368,43.968,45.054,14636503,0
+DAL.US,D,20160323,000000,45.237,45.363,44.334,44.616,9627928,0
+DAL.US,D,20160324,000000,44.224,44.297,43.202,43.64,10018073,0
+DAL.US,D,20160328,000000,43.694,44.25,43.575,43.968,6446401,0
+DAL.US,D,20160329,000000,43.878,44.862,43.815,44.816,8003932,0
+DAL.US,D,20160330,000000,45.191,45.68,44.963,45.001,6332374,0
+DAL.US,D,20160331,000000,45.036,45.373,44.388,44.406,7172103,0
+DAL.US,D,20160401,000000,43.331,43.394,42.637,42.885,15269880,0
+DAL.US,D,20160404,000000,42.975,44.078,42.656,43.012,8619894,0
+DAL.US,D,20160405,000000,42.848,43.613,42.619,43.022,7132621,0
+DAL.US,D,20160406,000000,43.073,43.167,42.736,43.055,6076040,0
+DAL.US,D,20160407,000000,42.876,43.047,41.422,41.78,11437838,0
+DAL.US,D,20160408,000000,42.054,42.528,41.651,42.226,6401532,0
+DAL.US,D,20160411,000000,42.754,43.604,42.417,42.464,9728579,0
+DAL.US,D,20160412,000000,42.719,43.11,42.435,42.537,9044552,0
+DAL.US,D,20160413,000000,43.012,43.903,42.745,43.824,11915164,0
+DAL.US,D,20160414,000000,44.654,45.428,44.037,44.234,17433311,0
+DAL.US,D,20160415,000000,44.462,44.524,43.012,43.331,12951216,0
+DAL.US,D,20160418,000000,43.468,43.468,42.153,42.464,12786840,0
+DAL.US,D,20160419,000000,42.59,43.256,42.509,42.754,9602237,0
+DAL.US,D,20160420,000000,42.781,43.357,42.491,42.509,9202724,0
+DAL.US,D,20160421,000000,42.217,42.243,40.811,41.023,16800133,0
+DAL.US,D,20160422,000000,39.62,40.748,39.37,40.704,15629754,0
+DAL.US,D,20160425,000000,40.612,40.94,39.943,40.074,9617338,0
+DAL.US,D,20160426,000000,40.274,40.612,39.279,39.765,12655646,0
+DAL.US,D,20160427,000000,39.911,40.356,39.481,39.856,9972910,0
+DAL.US,D,20160428,000000,39.627,39.952,39.002,39.097,11213981,0
+DAL.US,D,20160429,000000,38.815,38.96,37.601,38.012,18260159,0
+DAL.US,D,20160502,000000,38.413,38.759,38.13,38.468,11729230,0
+DAL.US,D,20160503,000000,39.153,39.405,38.16,39.153,15697240,0
+DAL.US,D,20160504,000000,38.652,38.825,37.554,37.792,16358050,0
+DAL.US,D,20160505,000000,37.938,38.557,37.811,38.085,11259413,0
+DAL.US,D,20160506,000000,37.958,38.549,37.356,38.35,11814326,0
+DAL.US,D,20160509,000000,38.537,39.204,38.428,38.803,11486739,0
+DAL.US,D,20160510,000000,38.884,39.388,38.812,39.307,10161352,0
+DAL.US,D,20160511,000000,39.068,39.635,38.701,38.708,9875650,0
+DAL.US,D,20160512,000000,38.841,38.867,37.191,37.584,14642618,0
+DAL.US,D,20160513,000000,37.292,38.602,37.292,38.069,11756082,0
+DAL.US,D,20160516,000000,38.939,39.497,38.48,39.352,13437506,0
+DAL.US,D,20160517,000000,39.16,40.633,39.123,39.963,17705292,0
+DAL.US,D,20160518,000000,39.765,40.872,39.765,40.137,11345530,0
+DAL.US,D,20160519,000000,39.599,40.157,38.939,39.443,9682354,0
+DAL.US,D,20160520,000000,39.736,40.098,39.325,39.443,6516205,0
+DAL.US,D,20160523,000000,39.352,39.901,39.268,39.307,5710337,0
+DAL.US,D,20160524,000000,39.443,40.058,39.396,39.928,10227779,0
+DAL.US,D,20160525,000000,39.973,40.368,39.699,39.809,8305563,0
+DAL.US,D,20160526,000000,39.782,39.901,38.803,39.132,9300108,0
+DAL.US,D,20160527,000000,39.196,39.756,39.177,39.463,6019567,0
+DAL.US,D,20160531,000000,39.581,39.817,39.032,39.774,10178358,0
+DAL.US,D,20160601,000000,39.67,40.002,39.414,39.817,7701235,0
+DAL.US,D,20160602,000000,39.142,39.774,38.803,38.85,11039669,0
+DAL.US,D,20160603,000000,38.638,38.803,37.75,38.041,17437341,0
+DAL.US,D,20160606,000000,38.016,38.069,37.522,37.778,12606734,0
+DAL.US,D,20160607,000000,37.842,39.177,37.522,38.528,12499583,0
+DAL.US,D,20160608,000000,38.619,38.85,37.608,38.299,15147565,0
+DAL.US,D,20160609,000000,38.207,38.967,37.998,38.803,8323256,0
+DAL.US,D,20160610,000000,38.49,38.701,37.895,38.471,7416722,0
+DAL.US,D,20160613,000000,38.06,38.164,37.091,37.129,10867440,0
+DAL.US,D,20160614,000000,36.983,37.119,35.36,35.791,16460057,0
+DAL.US,D,20160615,000000,36.029,36.378,35.534,35.591,12063039,0
+DAL.US,D,20160616,000000,35.114,35.298,34.628,34.794,14299536,0
+DAL.US,D,20160617,000000,34.719,34.996,34.482,34.785,12192315,0
+DAL.US,D,20160620,000000,35.17,35.444,34.775,34.857,10839457,0
+DAL.US,D,20160621,000000,35.389,35.691,34.823,35.389,13108105,0
+DAL.US,D,20160622,000000,35.298,35.839,35.233,35.28,7681358,0
+DAL.US,D,20160623,000000,35.691,35.755,34.529,35.058,11962451,0
+DAL.US,D,20160624,000000,33.027,33.932,32.186,32.195,28503824,0
+DAL.US,D,20160627,000000,31.883,31.976,29.834,30.527,31239716,0
+DAL.US,D,20160628,000000,31.363,31.727,30.749,31.727,21490663,0
+DAL.US,D,20160629,000000,32.394,33.29,31.948,33.164,16452535,0
+DAL.US,D,20160630,000000,33.184,33.337,32.697,33.337,13564201,0
+DAL.US,D,20160701,000000,33.321,33.86,33.23,33.65,10278393,0
+DAL.US,D,20160705,000000,32.946,33.163,31.83,32.598,15555827,0
+DAL.US,D,20160706,000000,31.993,32.588,31.184,32.559,15887475,0
+DAL.US,D,20160707,000000,32.526,33.385,32.488,33.285,9588841,0
+DAL.US,D,20160708,000000,33.769,34.547,33.733,34.199,13790742,0
+DAL.US,D,20160711,000000,34.474,35.182,34.41,34.884,13100531,0
+DAL.US,D,20160712,000000,35.873,36.983,35.81,36.8,21334939,0
+DAL.US,D,20160713,000000,37.063,37.155,36.076,36.202,15131098,0
+DAL.US,D,20160714,000000,36.906,37.842,36.746,37.504,20251081,0
+DAL.US,D,20160715,000000,37.026,37.1,36.341,36.585,16591939,0
+DAL.US,D,20160718,000000,36.761,37.082,36.662,36.698,9052367,0
+DAL.US,D,20160719,000000,36.496,37.136,36.15,37.091,10157931,0
+DAL.US,D,20160720,000000,37.239,37.721,36.551,36.8,10425803,0
+DAL.US,D,20160721,000000,35.791,35.926,35.022,35.252,19036482,0
+DAL.US,D,20160722,000000,35.755,35.864,35.17,35.655,10465398,0
+DAL.US,D,20160725,000000,35.848,35.928,35.28,35.655,7824442,0
+DAL.US,D,20160726,000000,35.663,35.995,35.334,35.718,9853677,0
+DAL.US,D,20160727,000000,35.582,35.618,35.233,35.271,9473441,0
+DAL.US,D,20160728,000000,35.233,36.184,35.006,36.019,8035530,0
+DAL.US,D,20160729,000000,36.029,36.516,35.455,35.461,11438556,0
+DAL.US,D,20160801,000000,35.618,36.158,35.485,36.131,9796524,0
+DAL.US,D,20160802,000000,35.525,35.553,33.211,33.303,21837821,0
+DAL.US,D,20160803,000000,33.294,33.741,33.101,33.385,12011258,0
+DAL.US,D,20160804,000000,33.422,33.567,32.964,33.442,9643559,0
+DAL.US,D,20160805,000000,33.843,34.529,33.733,34.474,8848110,0
+DAL.US,D,20160808,000000,34.281,34.996,34.19,34.263,10957292,0
+DAL.US,D,20160809,000000,34.547,34.832,33.99,34,9151258,0
+DAL.US,D,20160810,000000,34.045,34.152,33.346,33.567,10430643,0
+DAL.US,D,20160811,000000,33.659,34.091,33.384,33.77,8190534,0
+DAL.US,D,20160812,000000,33.752,33.807,33.365,33.45,8367897,0
+DAL.US,D,20160815,000000,33.45,34.091,32.98,33.974,11720270,0
+DAL.US,D,20160816,000000,33.872,34.331,33.853,33.992,10053863,0
+DAL.US,D,20160817,000000,34.072,34.534,33.779,34.516,11332686,0
+DAL.US,D,20160818,000000,34.386,34.443,33.908,34.111,13151107,0
+DAL.US,D,20160819,000000,33.872,34.028,33.468,33.835,8234951,0
+DAL.US,D,20160822,000000,33.613,33.807,33.19,33.688,12154326,0
+DAL.US,D,20160823,000000,33.845,34.166,33.695,33.76,8246101,0
+DAL.US,D,20160824,000000,33.705,34.091,33.554,33.835,8202595,0
+DAL.US,D,20160825,000000,33.715,33.872,33.531,33.557,7107431,0
+DAL.US,D,20160826,000000,33.596,33.715,33.034,33.209,8564106,0
+DAL.US,D,20160829,000000,33.374,33.679,33.365,33.632,6166133,0
+DAL.US,D,20160830,000000,33.596,34.599,33.474,34.193,10811424,0
+DAL.US,D,20160831,000000,34.341,34.341,33.145,33.816,15033819,0
+DAL.US,D,20160901,000000,34.045,34.184,33.421,33.88,7745755,0
+DAL.US,D,20160902,000000,33.742,34.496,33.742,34.203,11087046,0
+DAL.US,D,20160906,000000,34.257,34.313,33.724,33.88,8738301,0
+DAL.US,D,20160907,000000,34.461,36.052,34.423,35.794,18092026,0
+DAL.US,D,20160908,000000,35.758,36.162,35.517,36.154,11446131,0
+DAL.US,D,20160909,000000,35.969,36.245,34.736,34.736,12705803,0
+DAL.US,D,20160912,000000,34.266,35.509,33.93,35.37,9315454,0
+DAL.US,D,20160913,000000,35.151,35.436,34.4,34.534,11088840,0
+DAL.US,D,20160914,000000,34.443,34.863,33.982,34.156,10289334,0
+DAL.US,D,20160915,000000,34.13,34.618,33.632,34.313,9972742,0
+DAL.US,D,20160916,000000,34.064,34.193,33.669,33.835,12232035,0
+DAL.US,D,20160919,000000,33.964,34.726,33.908,34.57,9527846,0
+DAL.US,D,20160920,000000,34.599,35.066,34.423,34.624,8205486,0
+DAL.US,D,20160921,000000,34.773,35.242,34.486,35.013,9257446,0
+DAL.US,D,20160922,000000,35.113,35.852,35.104,35.427,11863048,0
+DAL.US,D,20160923,000000,35.133,35.823,35.133,35.684,7434557,0
+DAL.US,D,20160926,000000,35.445,35.656,34.882,35.004,8533331,0
+DAL.US,D,20160927,000000,34.966,36.117,34.948,36.08,10429173,0
+DAL.US,D,20160928,000000,36.162,37.018,35.989,36.097,11467929,0
+DAL.US,D,20160929,000000,35.941,36.513,35.904,35.914,7800835,0
+DAL.US,D,20160930,000000,36.024,36.437,35.823,36.218,9659649,0
+DAL.US,D,20161003,000000,36.117,36.85,36.08,36.789,12638572,0
+DAL.US,D,20161004,000000,37.958,38.076,36.896,36.945,13561898,0
+DAL.US,D,20161005,000000,36.955,37.244,36.853,37.101,8049274,0
+DAL.US,D,20161006,000000,37.046,37.156,36.575,36.75,9981029,0
+DAL.US,D,20161007,000000,36.689,36.74,35.702,35.842,11634421,0
+DAL.US,D,20161010,000000,36.08,36.76,36.061,36.593,8684743,0
+DAL.US,D,20161011,000000,37.036,37.046,35.694,35.833,13215026,0
+DAL.US,D,20161012,000000,35.895,36.347,35.481,36.136,12075352,0
+DAL.US,D,20161013,000000,35.455,37.617,34.882,36.819,26375760,0
+DAL.US,D,20161014,000000,37.221,37.497,36.642,36.845,13185505,0
+DAL.US,D,20161017,000000,36.569,37.259,36.126,36.208,11449171,0
+DAL.US,D,20161018,000000,36.245,37.055,35.932,36.309,14598690,0
+DAL.US,D,20161019,000000,36.394,37.653,36.061,37.634,15002456,0
+DAL.US,D,20161020,000000,37.559,38.224,37.477,38.151,15872892,0
+DAL.US,D,20161021,000000,37.799,38.008,37.414,37.882,9833442,0
+DAL.US,D,20161024,000000,38.086,38.417,37.866,38.067,9469844,0
+DAL.US,D,20161025,000000,37.911,38.545,37.682,37.92,9450311,0
+DAL.US,D,20161026,000000,36.945,39.024,36.853,38.094,15404471,0
+DAL.US,D,20161027,000000,38.297,38.876,37.653,38.161,10374966,0
+DAL.US,D,20161028,000000,38.086,38.537,37.726,38.038,9209936,0
+DAL.US,D,20161031,000000,38.39,38.479,37.842,38.437,9450742,0
+DAL.US,D,20161101,000000,38.499,39.089,38.234,38.537,11833976,0
+DAL.US,D,20161102,000000,38.499,38.988,38.39,38.583,11260246,0
+DAL.US,D,20161103,000000,38.702,39.17,38.437,38.573,8849108,0
+DAL.US,D,20161104,000000,38.467,39.788,38.417,39.458,11751152,0
+DAL.US,D,20161107,000000,39.935,41.05,39.596,40.68,12535257,0
+DAL.US,D,20161108,000000,40.332,41.26,39.869,41.165,10526984,0
+DAL.US,D,20161109,000000,40.396,42.051,40.275,41.829,14376524,0
+DAL.US,D,20161110,000000,41.986,42.642,41.569,42.477,22456405,0
+DAL.US,D,20161111,000000,42.291,43.4,41.844,42.875,11112659,0
+DAL.US,D,20161114,000000,43.096,43.89,43.081,43.881,12906820,0
+DAL.US,D,20161115,000000,45.314,45.516,43.447,44.048,15310215,0
+DAL.US,D,20161116,000000,43.992,44.13,43.595,43.799,7449421,0
+DAL.US,D,20161117,000000,43.827,44.86,43.641,44.842,9265937,0
+DAL.US,D,20161118,000000,45.11,45.277,44.602,45.203,8481550,0
+DAL.US,D,20161121,000000,45.277,45.454,44.842,44.935,9373693,0
+DAL.US,D,20161122,000000,45.148,45.572,45.063,45.203,9672907,0
+DAL.US,D,20161123,000000,45.097,45.56,44.954,45.489,5110070,0
+DAL.US,D,20161125,000000,45.454,45.675,45.194,45.516,2424744,0
+DAL.US,D,20161128,000000,45.369,45.62,44.814,44.823,9978193,0
+DAL.US,D,20161129,000000,44.86,45.341,44.583,44.917,7633119,0
+DAL.US,D,20161130,000000,43.956,45.063,43.309,44.537,10001143,0
+DAL.US,D,20161201,000000,44.334,45.24,44.001,44.154,10603924,0
+DAL.US,D,20161202,000000,44.666,45.24,44.268,44.657,9595788,0
+DAL.US,D,20161205,000000,44.842,45.12,43.987,44.205,9994201,0
+DAL.US,D,20161206,000000,44.564,45.747,44.474,45.695,9889110,0
+DAL.US,D,20161207,000000,45.703,47.449,45.463,47.237,11540079,0
+DAL.US,D,20161208,000000,47.237,47.995,46.72,47.467,10264363,0
+DAL.US,D,20161209,000000,48.069,48.77,47.385,47.866,9222947,0
+DAL.US,D,20161212,000000,47.17,47.458,46.15,46.19,9352954,0
+DAL.US,D,20161213,000000,46.239,46.868,45.869,45.906,9520907,0
+DAL.US,D,20161214,000000,46.091,46.755,45.832,46.053,10333816,0
+DAL.US,D,20161215,000000,46.663,47.824,46.617,46.682,11140055,0
+DAL.US,D,20161216,000000,47.163,47.605,46.301,46.369,10856776,0
+DAL.US,D,20161219,000000,46.424,46.902,46.398,46.608,5406980,0
+DAL.US,D,20161220,000000,46.617,47.283,46.608,46.922,6680238,0
+DAL.US,D,20161221,000000,46.851,47.283,46.635,47.071,4411150,0
+DAL.US,D,20161222,000000,46.932,47.007,45.906,46.034,5849158,0
+DAL.US,D,20161223,000000,46.164,46.349,46.011,46.121,4374558,0
+DAL.US,D,20161227,000000,46.173,46.784,46.154,46.554,3640795,0
+DAL.US,D,20161228,000000,46.545,46.644,45.712,45.767,4858710,0
+DAL.US,D,20161229,000000,45.795,46.082,45.489,45.582,3622074,0
+DAL.US,D,20161230,000000,45.61,45.813,45.175,45.472,4903094,0
+DAL.US,D,20170103,000000,45.637,46.349,45.454,45.737,5861813,0
+DAL.US,D,20170104,000000,46.301,47.08,46.21,46.868,8542072,0
+DAL.US,D,20170105,000000,46.599,46.856,45.757,45.97,6279796,0
+DAL.US,D,20170106,000000,46.025,46.496,45.497,45.925,7485406,0
+DAL.US,D,20170109,000000,45.722,46.379,45.685,45.935,5766853,0
+DAL.US,D,20170110,000000,46.154,47.467,46.091,47.08,9121845,0
+DAL.US,D,20170111,000000,47.571,47.828,46.821,47.553,10788416,0
+DAL.US,D,20170112,000000,47.423,48.069,45.915,47.043,15450608,0
+DAL.US,D,20170113,000000,46.949,47.737,46.941,47.356,7984045,0
+DAL.US,D,20170117,000000,47.135,47.346,46.398,46.526,8087584,0
+DAL.US,D,20170118,000000,46.349,46.958,46.02,46.496,7654275,0
+DAL.US,D,20170119,000000,46.477,46.682,45.869,45.943,7584486,0
+DAL.US,D,20170120,000000,46.006,46.72,45.952,46.682,8350804,0
+DAL.US,D,20170123,000000,46.477,46.617,45.082,45.082,9459749,0
+DAL.US,D,20170124,000000,45.212,45.998,45.13,45.703,6921316,0
+DAL.US,D,20170125,000000,46.21,46.616,46.044,46.398,8758460,0
+DAL.US,D,20170126,000000,46.86,47.642,46.737,47.052,9632855,0
+DAL.US,D,20170127,000000,47.144,47.257,45.822,45.943,7410091,0
+DAL.US,D,20170130,000000,45.25,45.25,43.946,44.066,13767800,0
+DAL.US,D,20170131,000000,44.178,44.215,43.049,43.67,13543537,0
+DAL.US,D,20170201,000000,43.89,44.159,43.483,43.686,9058945,0
+DAL.US,D,20170202,000000,43.066,44.057,42.966,43.799,9514886,0
+DAL.US,D,20170203,000000,43.927,44.371,43.827,44.195,6092951,0
+DAL.US,D,20170206,000000,44.542,45.001,44.307,44.611,7749532,0
+DAL.US,D,20170207,000000,44.779,45.235,44.445,44.512,7870675,0
+DAL.US,D,20170208,000000,44.611,44.65,44.124,44.464,5778288,0
+DAL.US,D,20170209,000000,44.611,45.804,44.493,45.6,7866456,0
+DAL.US,D,20170210,000000,45.804,45.819,45.314,45.536,5734277,0
+DAL.US,D,20170213,000000,45.637,46.608,45.555,46.276,7095879,0
+DAL.US,D,20170214,000000,46.053,46.205,45.384,46.091,7593993,0
+DAL.US,D,20170215,000000,47.099,48.032,46.711,47.303,13741929,0
+DAL.US,D,20170216,000000,47.293,47.303,46.76,46.988,7161929,0
+DAL.US,D,20170217,000000,46.765,47.356,46.398,47.356,5864595,0
+DAL.US,D,20170221,000000,47.423,47.632,47.115,47.338,6928219,0
+DAL.US,D,20170222,000000,47.33,47.461,46.851,47.268,4675488,0
+DAL.US,D,20170223,000000,47.442,47.784,46.581,46.851,6971873,0
+DAL.US,D,20170224,000000,46.755,46.885,46.292,46.831,8786151,0
+DAL.US,D,20170227,000000,46.711,46.831,46.246,46.811,8161243,0
+DAL.US,D,20170228,000000,46.868,46.959,46.275,46.338,7487234,0
+DAL.US,D,20170301,000000,46.784,48.134,46.729,47.358,15228149,0
+DAL.US,D,20170302,000000,46.403,47.044,46.228,46.367,13497848,0
+DAL.US,D,20170303,000000,46.413,46.999,46.143,46.525,12043146,0
+DAL.US,D,20170306,000000,45.94,46.266,44.742,45.335,12249355,0
+DAL.US,D,20170307,000000,45.03,45.168,44.143,44.214,11061587,0
+DAL.US,D,20170308,000000,44.249,44.518,44.102,44.241,7723789,0
+DAL.US,D,20170309,000000,44.259,44.872,43.581,43.851,9468461,0
+DAL.US,D,20170310,000000,43.906,44.528,43.815,44.464,6747733,0
+DAL.US,D,20170313,000000,44.455,44.751,43.777,43.944,7535316,0
+DAL.US,D,20170314,000000,43.638,43.684,42.802,42.951,15417819,0
+DAL.US,D,20170315,000000,42.627,44.074,41.976,43.796,19322975,0
+DAL.US,D,20170316,000000,44.194,44.267,43.638,44,8511184,0
+DAL.US,D,20170317,000000,44.198,44.223,43.167,43.167,13245778,0
+DAL.US,D,20170320,000000,43.833,43.833,43.201,43.48,6321332,0
+DAL.US,D,20170321,000000,43.684,43.786,42.162,42.245,11167605,0
+DAL.US,D,20170322,000000,41.996,42.544,41.271,42.449,12998720,0
+DAL.US,D,20170323,000000,42.569,42.894,42.201,42.617,6022452,0
+DAL.US,D,20170324,000000,42.783,42.98,42.32,42.693,6775651,0
+DAL.US,D,20170327,000000,42.104,42.932,41.838,42.783,9722258,0
+DAL.US,D,20170328,000000,42.783,43.429,42.469,43.185,7887998,0
+DAL.US,D,20170329,000000,43.08,43.295,42.44,42.644,6810893,0
+DAL.US,D,20170330,000000,42.71,43.137,42.607,42.942,5288947,0
+DAL.US,D,20170331,000000,42.802,42.96,42.588,42.654,7596651,0
+DAL.US,D,20170403,000000,42.693,43.008,42.292,42.989,7971540,0
+DAL.US,D,20170404,000000,42.544,42.737,41.763,41.866,9443688,0
+DAL.US,D,20170405,000000,42.162,42.783,41.796,41.838,8957027,0
+DAL.US,D,20170406,000000,41.874,42.376,41.642,42.005,6551583,0
+DAL.US,D,20170407,000000,41.966,42.139,41.532,41.922,9704769,0
+DAL.US,D,20170410,000000,41.828,41.976,41.392,41.734,10714290,0
+DAL.US,D,20170411,000000,41.763,42.061,41.284,42.033,11317861,0
+DAL.US,D,20170412,000000,43.591,43.777,41.763,41.809,15441509,0
+DAL.US,D,20170413,000000,41.66,41.763,40.658,40.864,16046548,0
+DAL.US,D,20170417,000000,40.955,41.252,40.835,41.161,7690017,0
+DAL.US,D,20170418,000000,41.021,41.558,40.806,41.216,8584316,0
+DAL.US,D,20170419,000000,41.587,42.32,41.485,41.838,9128973,0
+DAL.US,D,20170420,000000,42.144,42.85,41.996,42.627,8274053,0
+DAL.US,D,20170421,000000,42.551,42.728,42.043,42.254,6891223,0
+DAL.US,D,20170424,000000,43.157,43.553,42.756,43.443,13482859,0
+DAL.US,D,20170425,000000,43.749,44.129,43.34,43.369,8463850,0
+DAL.US,D,20170426,000000,43.369,43.672,43.008,43.035,8187714,0
+DAL.US,D,20170427,000000,42.394,42.561,41.634,42.449,13329681,0
+DAL.US,D,20170428,000000,42.597,42.728,42.033,42.172,7110673,0
+DAL.US,D,20170501,000000,42.311,42.693,42.134,42.134,6860212,0
+DAL.US,D,20170502,000000,42.384,44.484,42.236,44.389,13818557,0
+DAL.US,D,20170503,000000,44.232,45.002,44.119,44.835,10672927,0
+DAL.US,D,20170504,000000,44.975,45.29,44.732,45.142,8045561,0
+DAL.US,D,20170505,000000,45.133,45.502,44.781,45.196,5683841,0
+DAL.US,D,20170508,000000,45.225,45.56,44.919,45.03,9330593,0
+DAL.US,D,20170509,000000,45.475,46.347,45.363,45.995,9437978,0
+DAL.US,D,20170510,000000,45.8,46.397,45.66,46.377,8121595,0
+DAL.US,D,20170511,000000,46.413,46.572,45.393,46.118,9492683,0
+DAL.US,D,20170512,000000,45.931,46.003,45.383,45.467,7731593,0
+DAL.US,D,20170515,000000,45.587,46.135,45.475,45.949,5942162,0
+DAL.US,D,20170516,000000,46.05,46.069,45.271,45.949,6911476,0
+DAL.US,D,20170517,000000,45.503,45.643,44.421,44.49,8870290,0
+DAL.US,D,20170518,000000,44.394,45.001,44.312,44.412,5441548,0
+DAL.US,D,20170519,000000,44.59,45.326,44.553,44.917,6568652,0
+DAL.US,D,20170522,000000,45.074,45.401,45.047,45.187,7015711,0
+DAL.US,D,20170523,000000,45.252,45.498,45.019,45.28,6000516,0
+DAL.US,D,20170524,000000,45.353,45.634,45.177,45.542,5525978,0
+DAL.US,D,20170525,000000,45.652,46.996,45.629,46.966,7953355,0
+DAL.US,D,20170526,000000,46.883,47.478,46.883,47.339,6139568,0
+DAL.US,D,20170530,000000,47.144,47.144,45.7,45.719,11254276,0
+DAL.US,D,20170531,000000,45.84,45.989,45.214,45.783,8665506,0
+DAL.US,D,20170601,000000,45.962,46.659,45.942,46.453,7974586,0
+DAL.US,D,20170602,000000,47.107,48.346,47.06,47.705,12695233,0
+DAL.US,D,20170605,000000,47.516,47.981,47.125,47.889,9677193,0
+DAL.US,D,20170606,000000,47.666,48.164,47.573,47.741,7314308,0
+DAL.US,D,20170607,000000,47.536,48.923,47.195,48.709,11683904,0
+DAL.US,D,20170608,000000,48.923,49.81,48.64,49.239,9699096,0
+DAL.US,D,20170609,000000,49.296,49.92,49.072,49.397,10418700,0
+DAL.US,D,20170612,000000,49.344,49.344,47.872,48.692,10444083,0
+DAL.US,D,20170613,000000,48.7,49.239,47.954,48.337,8864605,0
+DAL.US,D,20170614,000000,48.466,48.645,48.03,48.375,6458966,0
+DAL.US,D,20170615,000000,48.113,48.308,47.446,48.048,7373489,0
+DAL.US,D,20170616,000000,48.038,48.457,47.758,48.457,6552891,0
+DAL.US,D,20170619,000000,48.553,49.046,48.404,48.933,8228508,0
+DAL.US,D,20170620,000000,49.091,49.205,48.14,48.236,7564890,0
+DAL.US,D,20170621,000000,48.504,48.998,48.226,48.709,5510410,0
+DAL.US,D,20170622,000000,49.381,49.575,48.615,49.214,7768692,0
+DAL.US,D,20170623,000000,49.205,49.542,49.037,49.316,16934283,0
+DAL.US,D,20170626,000000,49.406,50.125,49.105,49.267,6574917,0
+DAL.US,D,20170627,000000,49.257,49.584,49.017,49.239,6348273,0
+DAL.US,D,20170628,000000,49.624,50.508,49.624,50.174,7231145,0
+DAL.US,D,20170629,000000,50.423,50.815,50.025,50.201,7703423,0
+DAL.US,D,20170630,000000,50.322,50.581,50.07,50.079,5379219,0
+DAL.US,D,20170703,000000,50.564,50.983,50.079,50.377,3790327,0
+DAL.US,D,20170705,000000,50.461,50.89,50.079,50.63,6201896,0
+DAL.US,D,20170706,000000,50.491,51.104,50.219,50.666,6661557,0
+DAL.US,D,20170707,000000,50.835,51.72,50.581,51.681,7961518,0
+DAL.US,D,20170710,000000,51.291,51.951,50.918,51.076,8510014,0
+DAL.US,D,20170711,000000,51.085,51.291,50.491,50.581,5833941,0
+DAL.US,D,20170712,000000,51.067,51.802,51.02,51.7,12926080,0
+DAL.US,D,20170713,000000,50.835,51.281,50.154,50.787,14226269,0
+DAL.US,D,20170714,000000,50.787,51.618,50.695,51.374,9902094,0
+DAL.US,D,20170717,000000,51.44,51.522,50.89,50.918,5683914,0
+DAL.US,D,20170718,000000,50.787,50.787,50.207,50.284,6883624,0
+DAL.US,D,20170719,000000,50.106,50.639,49.483,50.125,11496596,0
+DAL.US,D,20170720,000000,50.125,50.238,49.162,49.231,8995993,0
+DAL.US,D,20170721,000000,48.97,49.11,48.524,48.7,7345997,0
+DAL.US,D,20170724,000000,48.606,48.839,47.917,48.02,8808111,0
+DAL.US,D,20170725,000000,48.385,48.653,47.599,47.656,6239823,0
+DAL.US,D,20170726,000000,47.666,47.776,47.18,47.646,8654368,0
+DAL.US,D,20170727,000000,46.966,47.507,46.154,46.669,13279813,0
+DAL.US,D,20170728,000000,46.584,46.943,46.034,46.9,9284056,0
+DAL.US,D,20170731,000000,47.031,47.247,45.904,45.998,10274863,0
+DAL.US,D,20170801,000000,46.391,46.78,45.904,46.659,8423155,0
+DAL.US,D,20170802,000000,46.603,46.874,46.111,46.603,5594825,0
+DAL.US,D,20170803,000000,46.707,47.283,46.53,47.125,5633566,0
+DAL.US,D,20170804,000000,47.303,47.339,46.905,47.163,4748491,0
+DAL.US,D,20170807,000000,47.714,48.038,47.237,47.293,6697894,0
+DAL.US,D,20170808,000000,47.293,47.565,46.807,46.883,6273931,0
+DAL.US,D,20170809,000000,46.593,46.659,46.129,46.287,7180376,0
+DAL.US,D,20170810,000000,46.192,46.269,45.643,45.7,9576594,0
+DAL.US,D,20170811,000000,45.616,46.202,45.16,46.111,6780770,0
+DAL.US,D,20170814,000000,46.584,46.817,46.278,46.659,5007026,0
+DAL.US,D,20170815,000000,46.827,46.9,46.462,46.52,4364966,0
+DAL.US,D,20170816,000000,46.817,47.06,46.659,46.717,3966086,0
+DAL.US,D,20170817,000000,46.612,46.733,44.263,44.292,12905994,0
+DAL.US,D,20170818,000000,44.47,44.841,44.078,44.292,8937693,0
+DAL.US,D,20170821,000000,44.536,44.921,44.404,44.837,4937718,0
+DAL.US,D,20170822,000000,44.939,45.079,44.162,44.218,7187582,0
+DAL.US,D,20170823,000000,44.039,44.077,42.942,43.308,11714216,0
+DAL.US,D,20170824,000000,43.588,43.608,42.203,42.397,14691353,0
+DAL.US,D,20170825,000000,42.604,44.132,42.53,43.777,14860037,0
+DAL.US,D,20170828,000000,43.917,44.272,43.748,44.029,8330874,0
+DAL.US,D,20170829,000000,43.269,43.888,43.007,43.719,6022698,0
+DAL.US,D,20170830,000000,43.569,44.077,43.232,43.917,6351835,0
+DAL.US,D,20170831,000000,44.077,44.395,43.927,44.254,6330744,0
+DAL.US,D,20170901,000000,44.471,44.874,44.349,44.563,6504062,0
+DAL.US,D,20170905,000000,43.861,44.33,42.894,42.989,12148931,0
+DAL.US,D,20170906,000000,42.407,44.499,41.816,44.442,19913098,0
+DAL.US,D,20170907,000000,44.358,44.827,44.048,44.189,7814187,0
+DAL.US,D,20170908,000000,44.057,44.798,43.974,44.499,6515905,0
+DAL.US,D,20170911,000000,44.968,46.148,44.958,45.783,13341964,0
+DAL.US,D,20170912,000000,45.895,46.098,45.52,45.99,6198584,0
+DAL.US,D,20170913,000000,45.914,46.074,45.61,45.934,6658992,0
+DAL.US,D,20170914,000000,45.859,45.876,45.146,45.268,6696749,0
+DAL.US,D,20170915,000000,45.06,45.437,44.874,45.249,18923018,0
+DAL.US,D,20170918,000000,45.324,45.437,44.798,44.978,6409403,0
+DAL.US,D,20170919,000000,45.024,45.934,44.781,44.921,7229727,0
+DAL.US,D,20170920,000000,45.014,45.577,44.808,45.052,5902163,0
+DAL.US,D,20170921,000000,45.014,45.342,44.474,45.165,6649195,0
+DAL.US,D,20170922,000000,45.259,45.633,45.108,45.456,4906711,0
+DAL.US,D,20170925,000000,45.409,45.633,44.845,45.315,7040574,0
+DAL.US,D,20170926,000000,45.447,45.999,45.268,45.483,5569698,0
+DAL.US,D,20170927,000000,45.859,46.215,44.189,44.751,12418472,0
+DAL.US,D,20170928,000000,44.509,45.69,44.509,45.307,8859477,0
+DAL.US,D,20170929,000000,45.39,45.625,45.014,45.22,5898736,0
+DAL.US,D,20171002,000000,45.342,45.501,44.921,45.079,9168654,0
+DAL.US,D,20171003,000000,45.156,48.175,45.156,48.063,17117094,0
+DAL.US,D,20171004,000000,48.034,48.832,47.809,48.353,8740862,0
+DAL.US,D,20171005,000000,48.305,48.552,48.068,48.465,5626082,0
+DAL.US,D,20171006,000000,48.203,49.252,48.203,48.774,7181964,0
+DAL.US,D,20171009,000000,48.832,49.169,48.242,48.523,4920512,0
+DAL.US,D,20171010,000000,49.45,49.844,49.208,49.421,12055112,0
+DAL.US,D,20171011,000000,50.059,50.059,49.234,49.769,12586382,0
+DAL.US,D,20171012,000000,49.797,49.882,49.27,49.807,6232183,0
+DAL.US,D,20171013,000000,49.807,50.678,49.722,50.603,7694558,0
+DAL.US,D,20171016,000000,50.435,50.502,49.965,50.285,5115569,0
+DAL.US,D,20171017,000000,50.183,50.697,49.385,49.479,6970980,0
+DAL.US,D,20171018,000000,49.562,49.816,49.393,49.572,5750868,0
+DAL.US,D,20171019,000000,49.3,49.516,48.175,49.019,10200096,0
+DAL.US,D,20171020,000000,49.348,49.965,49.261,49.956,7128433,0
+DAL.US,D,20171023,000000,49.985,50.041,48.98,49.029,4349980,0
+DAL.US,D,20171024,000000,49.12,50.055,48.794,49.873,5644802,0
+DAL.US,D,20171025,000000,49.947,49.985,48.884,48.99,6423017,0
+DAL.US,D,20171026,000000,49.58,50.285,47.584,47.76,11635987,0
+DAL.US,D,20171027,000000,47.752,48.053,46.844,47.417,8074886,0
+DAL.US,D,20171030,000000,47.106,47.518,46.898,47.2,4222554,0
+DAL.US,D,20171031,000000,47.17,47.417,46.839,46.918,5070769,0
+DAL.US,D,20171101,000000,47.068,47.76,46.844,47.218,6220648,0
+DAL.US,D,20171102,000000,47.34,47.349,46.554,47.209,6863947,0
+DAL.US,D,20171103,000000,47.349,47.538,46.778,47.266,4419895,0
+DAL.US,D,20171106,000000,47.266,47.987,47.153,47.425,6620684,0
+DAL.US,D,20171107,000000,47.425,47.425,46.773,46.805,4581569,0
+DAL.US,D,20171108,000000,46.655,47.262,46.385,46.946,3744716,0
+DAL.US,D,20171109,000000,46.608,46.881,46.055,46.131,5962584,0
+DAL.US,D,20171110,000000,46.131,46.298,45.793,45.85,7508409,0
+DAL.US,D,20171113,000000,45.577,45.859,45.324,45.82,5517353,0
+DAL.US,D,20171114,000000,45.783,45.943,45.54,45.859,5178067,0
+DAL.US,D,20171115,000000,45.633,46.458,45.332,46.263,6734361,0
+DAL.US,D,20171116,000000,46.668,47.789,46.628,47.6,7384085,0
+DAL.US,D,20171117,000000,47.224,47.356,46.733,47.008,5155732,0
+DAL.US,D,20171120,000000,47.025,47.082,46.346,46.979,4509250,0
+DAL.US,D,20171121,000000,47.176,47.819,46.93,47.809,4936047,0
+DAL.US,D,20171122,000000,47.687,47.96,47.432,47.565,4408764,0
+DAL.US,D,20171124,000000,47.628,47.628,47.159,47.281,1951416,0
+DAL.US,D,20171127,000000,47.224,47.327,46.61,46.789,5332888,0
+DAL.US,D,20171128,000000,46.527,47.819,46.307,47.725,9083909,0
+DAL.US,D,20171129,000000,47.96,49.771,47.838,49.159,11579415,0
+DAL.US,D,20171130,000000,49.536,50.48,49.32,49.932,9905294,0
+DAL.US,D,20171201,000000,49.582,50.554,48.839,49.119,9382873,0
+DAL.US,D,20171204,000000,50.261,51.073,49.536,49.922,9387549,0
+DAL.US,D,20171205,000000,50.11,50.169,49.361,49.431,5860566,0
+DAL.US,D,20171206,000000,49.26,49.8,49.149,49.348,4429206,0
+DAL.US,D,20171207,000000,49.063,50.394,48.988,50.394,7539732,0
+DAL.US,D,20171208,000000,50.905,51.534,50.357,50.442,7033817,0
+DAL.US,D,20171211,000000,50.687,51.763,50.48,51.301,7686973,0
+DAL.US,D,20171212,000000,51.393,51.695,50.517,50.592,6319212,0
+DAL.US,D,20171213,000000,50.772,50.923,50.13,50.602,6641359,0
+DAL.US,D,20171214,000000,51.783,52.461,50.877,52.131,14377106,0
+DAL.US,D,20171215,000000,52.262,53.3,52.234,52.932,15236975,0
+DAL.US,D,20171218,000000,53.328,53.565,52.731,52.905,9183238,0
+DAL.US,D,20171219,000000,53.026,53.441,52.357,52.602,6829644,0
+DAL.US,D,20171220,000000,52.838,53.414,52.536,53.046,7658562,0
+DAL.US,D,20171221,000000,53.3,53.63,52.744,52.867,8693704,0
+DAL.US,D,20171222,000000,52.999,53.051,52.716,52.867,4124303,0
+DAL.US,D,20171226,000000,52.744,53.574,52.731,53.245,3472502,0
+DAL.US,D,20171227,000000,53.187,53.291,52.763,52.951,3985846,0
+DAL.US,D,20171228,000000,53.008,53.319,52.828,53.168,3861637,0
+DAL.US,D,20171229,000000,53.338,53.488,52.828,52.838,3301402,0
+DAL.US,D,20180102,000000,53.111,53.537,52.716,53.537,5613873,0
+DAL.US,D,20180103,000000,53.281,53.395,51.964,52.546,9889733,0
+DAL.US,D,20180104,000000,52.584,52.707,51.828,52.546,9564089,0
+DAL.US,D,20180105,000000,52.575,52.88,52.272,52.81,5459682,0
+DAL.US,D,20180108,000000,52.763,52.867,51.417,51.593,10171365,0
+DAL.US,D,20180109,000000,51.705,52.101,50.839,51.111,10984513,0
+DAL.US,D,20180110,000000,51.651,52.79,51.631,52.707,13005348,0
+DAL.US,D,20180111,000000,53.876,55.857,53.084,55.217,27419731,0
+DAL.US,D,20180112,000000,55.772,57.084,55.584,56.451,12850318,0
+DAL.US,D,20180116,000000,56.8,57.357,55.574,55.999,12736091,0
+DAL.US,D,20180117,000000,56.262,56.762,56.111,56.349,6432109,0
+DAL.US,D,20180118,000000,56.424,56.659,55.885,56.093,6195079,0
+DAL.US,D,20180119,000000,56.319,56.631,55.744,56.622,6546137,0
+DAL.US,D,20180122,000000,56.517,56.763,56.036,56.735,7462862,0
+DAL.US,D,20180123,000000,56.708,56.876,56.056,56.547,7652439,0
+DAL.US,D,20180124,000000,53.253,53.915,52.423,53.593,22473768,0
+DAL.US,D,20180125,000000,53.782,53.915,51.412,51.715,19388561,0
+DAL.US,D,20180126,000000,52.187,52.744,51.735,52.14,9881946,0
+DAL.US,D,20180129,000000,51.896,53.026,51.896,52.611,9289794,0
+DAL.US,D,20180130,000000,52.461,53.347,52.292,52.951,7427458,0
+DAL.US,D,20180131,000000,53.121,54.037,53.065,53.565,9113598,0
+DAL.US,D,20180201,000000,53.319,53.951,52.838,53.235,5820992,0
+DAL.US,D,20180202,000000,52.915,53.092,51.462,51.534,9483930,0
+DAL.US,D,20180205,000000,50.95,51.631,49.536,49.553,9956722,0
+DAL.US,D,20180206,000000,48.941,50.48,48.367,50.1,12973301,0
+DAL.US,D,20180207,000000,49.847,51.375,49.818,50.809,9530275,0
+DAL.US,D,20180208,000000,50.809,50.857,48.318,48.337,12907165,0
+DAL.US,D,20180209,000000,49.017,49.046,45.781,47.61,20186685,0
+DAL.US,D,20180212,000000,48.327,49.522,47.857,49.111,11242260,0
+DAL.US,D,20180213,000000,48.931,49.338,48.468,49.225,8710844,0
+DAL.US,D,20180214,000000,48.961,49.612,48.829,49.252,8264273,0
+DAL.US,D,20180215,000000,49.602,50.159,49.046,49.959,5161077,0
+DAL.US,D,20180216,000000,49.885,50.499,49.79,49.867,5872911,0
+DAL.US,D,20180220,000000,49.508,50.206,49.508,49.508,7120694,0
+DAL.US,D,20180221,000000,49.696,51.321,49.612,50.159,8054170,0
+DAL.US,D,20180222,000000,50.537,50.713,49.769,49.865,5162639,0
+DAL.US,D,20180223,000000,50.1,50.747,49.936,50.727,4490601,0
+DAL.US,D,20180226,000000,51.818,51.999,51.003,51.896,7795684,0
+DAL.US,D,20180227,000000,51.799,52.198,50.794,50.879,6301270,0
+DAL.US,D,20180228,000000,51.117,51.714,50.634,51.146,6669067,0
+DAL.US,D,20180301,000000,51.117,52.151,50.301,50.624,8301050,0
+DAL.US,D,20180302,000000,50.083,50.695,49.163,50.537,7230036,0
+DAL.US,D,20180305,000000,50.206,51.323,49.893,51.041,6285206,0
+DAL.US,D,20180306,000000,51.165,51.347,50.747,51.087,4943579,0
+DAL.US,D,20180307,000000,50.634,50.927,50.414,50.794,4799677,0
+DAL.US,D,20180308,000000,51.203,52.198,51.107,51.846,7103749,0
+DAL.US,D,20180309,000000,52.133,53.224,51.791,53.224,7351607,0
+DAL.US,D,20180312,000000,53.376,53.594,52.731,53.29,6678932,0
+DAL.US,D,20180313,000000,53.479,54.096,52.625,53.697,9629537,0
+DAL.US,D,20180314,000000,53.726,54.333,53.147,53.28,7542511,0
+DAL.US,D,20180315,000000,53.584,53.66,52.957,53.461,4496114,0
+DAL.US,D,20180316,000000,53.574,54.379,53.545,53.793,6899234,0
+DAL.US,D,20180319,000000,53.65,53.83,52.692,53.101,6450626,0
+DAL.US,D,20180320,000000,53.29,53.821,53.091,53.613,4598533,0
+DAL.US,D,20180321,000000,52.654,53.479,51.951,53.091,9815596,0
+DAL.US,D,20180322,000000,52.663,53.138,51.838,51.876,6988541,0
+DAL.US,D,20180323,000000,51.98,52.388,51.087,51.146,7715758,0
+DAL.US,D,20180326,000000,51.783,52.452,51.308,52.245,6121709,0
+DAL.US,D,20180327,000000,52.483,52.639,51.203,51.488,7060423,0
+DAL.US,D,20180328,000000,51.684,52.066,50.975,51.174,7876054,0
+DAL.US,D,20180329,000000,51.258,52.398,50.999,52.008,6281319,0
+DAL.US,D,20180402,000000,51.799,51.838,48.346,49.295,10779052,0
+DAL.US,D,20180403,000000,49.808,51.017,49.599,50.975,7141228,0
+DAL.US,D,20180404,000000,50.091,51.22,49.912,51.107,6721799,0
+DAL.US,D,20180405,000000,51.532,51.689,50.955,51.44,4655763,0
+DAL.US,D,20180406,000000,51.097,51.523,49.826,50.34,7291315,0
+DAL.US,D,20180409,000000,50.634,50.955,49.798,49.874,6512081,0
+DAL.US,D,20180410,000000,50.624,50.652,48.797,49.683,12951126,0
+DAL.US,D,20180411,000000,49.343,49.855,48.735,48.839,8219717,0
+DAL.US,D,20180412,000000,49.912,50.899,49.295,50.272,13398343,0
+DAL.US,D,20180413,000000,50.879,51.656,49.818,50.215,10460496,0
+DAL.US,D,20180416,000000,50.547,52.023,50.542,51.523,10001528,0
+DAL.US,D,20180417,000000,52.189,52.378,51.268,51.763,7777897,0
+DAL.US,D,20180418,000000,52.198,53.156,51.925,52.388,7909078,0
+DAL.US,D,20180419,000000,52.227,52.407,51.773,52.255,5498499,0
+DAL.US,D,20180420,000000,52.407,52.967,52.34,52.569,7846777,0
+DAL.US,D,20180423,000000,52.92,52.949,51.4,51.818,5649120,0
+DAL.US,D,20180424,000000,51.971,52.473,50.395,51.061,8067287,0
+DAL.US,D,20180425,000000,51.184,52.151,50.492,51.856,7608699,0
+DAL.US,D,20180426,000000,51.146,51.277,50.083,50.414,12783823,0
+DAL.US,D,20180427,000000,50.547,50.955,50.376,50.766,6005953,0
+DAL.US,D,20180430,000000,50.813,51.029,49.55,49.55,8641648,0
+DAL.US,D,20180501,000000,49.599,50.149,49.201,50.044,7165679,0
+DAL.US,D,20180502,000000,50.11,50.452,49.609,49.683,5419818,0
+DAL.US,D,20180503,000000,49.363,49.456,48.478,49.143,7464566,0
+DAL.US,D,20180504,000000,48.944,49.808,48.944,49.666,4779513,0
+DAL.US,D,20180507,000000,49.721,49.721,48.835,49.247,6381995,0
+DAL.US,D,20180508,000000,49.397,50.349,49.295,49.693,6703688,0
+DAL.US,D,20180509,000000,49.504,49.609,48.827,48.981,8856575,0
+DAL.US,D,20180510,000000,49.202,49.937,48.981,49.687,7953064,0
+DAL.US,D,20180511,000000,49.631,50.662,49.517,50.491,8183618,0
+DAL.US,D,20180514,000000,50.491,50.834,49.488,49.716,10966067,0
+DAL.US,D,20180515,000000,49.603,50.318,49.4,49.984,6886566,0
+DAL.US,D,20180516,000000,50.023,51.529,50.023,51.044,7331439,0
+DAL.US,D,20180517,000000,50.986,51.51,50.585,50.68,6359379,0
+DAL.US,D,20180518,000000,50.595,50.804,50.403,50.537,6096799,0
+DAL.US,D,20180521,000000,50.843,51.874,50.814,51.52,5672014,0
+DAL.US,D,20180522,000000,51.903,52.484,50.986,51.081,5179635,0
+DAL.US,D,20180523,000000,50.785,51.024,50.566,50.967,3868248,0
+DAL.US,D,20180524,000000,51.09,52.084,51.09,51.923,5501912,0
+DAL.US,D,20180525,000000,52.16,53.558,52.132,53.324,7959930,0
+DAL.US,D,20180529,000000,52.867,53.062,51.368,51.761,6857045,0
+DAL.US,D,20180530,000000,52.007,52.217,51.224,51.835,4347737,0
+DAL.US,D,20180531,000000,51.94,52.341,51.483,51.588,5621591,0
+DAL.US,D,20180601,000000,51.94,52.236,51.61,51.94,4523933,0
+DAL.US,D,20180604,000000,52.285,52.901,51.969,52.675,4685902,0
+DAL.US,D,20180605,000000,52.457,52.494,51.813,52.179,5205455,0
+DAL.US,D,20180606,000000,50.777,51.835,50.232,51.701,11342008,0
+DAL.US,D,20180607,000000,51.455,51.608,50.476,51.024,7185357,0
+DAL.US,D,20180608,000000,50.643,51.672,50.643,51.627,6138199,0
+DAL.US,D,20180611,000000,51.884,53.295,51.77,52.389,7125444,0
+DAL.US,D,20180612,000000,52.341,52.341,51.52,52.065,5504516,0
+DAL.US,D,20180613,000000,52.141,52.561,51.903,52.16,4594178,0
+DAL.US,D,20180614,000000,52.285,52.966,52.122,52.399,5716502,0
+DAL.US,D,20180615,000000,52.16,52.666,51.653,52.666,8513177,0
+DAL.US,D,20180618,000000,52.236,52.547,51.825,52.303,6115088,0
+DAL.US,D,20180619,000000,51.854,51.959,50.894,51.33,6109136,0
+DAL.US,D,20180620,000000,51.538,52.102,51.262,51.386,4758052,0
+DAL.US,D,20180621,000000,51.349,51.835,50.967,51.282,5036269,0
+DAL.US,D,20180622,000000,51.064,51.529,50.032,50.318,11578871,0
+DAL.US,D,20180625,000000,49.899,50.204,48.406,48.973,7908114,0
+DAL.US,D,20180626,000000,49.183,49.267,48.594,48.743,5039936,0
+DAL.US,D,20180627,000000,48.705,48.848,47.436,47.616,9467091,0
+DAL.US,D,20180628,000000,47.551,47.732,46.815,47.531,7199831,0
+DAL.US,D,20180629,000000,47.541,48.022,47.255,47.283,7023946,0
+DAL.US,D,20180702,000000,47.007,47.88,46.68,47.645,8696201,0
+DAL.US,D,20180703,000000,47.007,47.274,46.405,46.558,6757345,0
+DAL.US,D,20180705,000000,46.863,47.029,46.308,47.016,6638380,0
+DAL.US,D,20180706,000000,47.092,47.512,46.845,47.32,5137091,0
+DAL.US,D,20180709,000000,47.32,48.461,47.053,48.209,8272527,0
+DAL.US,D,20180710,000000,48.293,48.352,47.349,48.293,7718267,0
+DAL.US,D,20180711,000000,47.856,47.856,46.585,47.57,10924241,0
+DAL.US,D,20180712,000000,48.58,48.944,46.882,48.418,13228266,0
+DAL.US,D,20180713,000000,48.199,48.668,48.036,48.456,7162855,0
+DAL.US,D,20180716,000000,48.58,48.585,47.808,48.362,9014172,0
+DAL.US,D,20180717,000000,48.293,49.22,48.293,48.811,5551963,0
+DAL.US,D,20180718,000000,50.051,51.11,49.993,50.394,10699742,0
+DAL.US,D,20180719,000000,50.451,50.814,50.041,50.585,6696701,0
+DAL.US,D,20180720,000000,50.26,50.476,49.603,49.623,7017387,0
+DAL.US,D,20180723,000000,49.44,49.993,48.991,49.86,4724720,0
+DAL.US,D,20180724,000000,49.993,50.166,49.22,49.326,4874822,0
+DAL.US,D,20180725,000000,49.257,49.7,49.257,49.642,4902478,0
+DAL.US,D,20180726,000000,49.642,52.122,49.499,51.872,10741612,0
+DAL.US,D,20180727,000000,51.842,52.63,51.813,52.332,6827852,0
+DAL.US,D,20180730,000000,52.198,52.736,51.652,51.688,5907347,0
+DAL.US,D,20180731,000000,51.823,52.9,51.708,52.296,6293888,0
+DAL.US,D,20180801,000000,52.65,52.728,51.306,51.497,4374216,0
+DAL.US,D,20180802,000000,51.132,51.987,50.867,51.804,4665815,0
+DAL.US,D,20180803,000000,52.045,52.314,51.901,52.141,3275199,0
+DAL.US,D,20180806,000000,51.987,52.4,51.738,52.296,3249168,0
+DAL.US,D,20180807,000000,52.466,52.934,52.391,52.564,4605119,0
+DAL.US,D,20180808,000000,52.728,53.382,52.708,53.074,3707136,0
+DAL.US,D,20180809,000000,53.054,53.543,52.972,53.178,3007878,0
+DAL.US,D,20180810,000000,52.64,52.689,51.748,52.574,4375329,0
+DAL.US,D,20180813,000000,52.736,52.736,51.659,52.102,4054941,0
+DAL.US,D,20180814,000000,52.141,52.91,52.137,52.621,3600791,0
+DAL.US,D,20180815,000000,52.66,53.382,52.237,53.074,5095587,0
+DAL.US,D,20180816,000000,53.168,53.621,53.064,53.284,3502889,0
+DAL.US,D,20180817,000000,53.322,53.804,53.15,53.476,3399213,0
+DAL.US,D,20180820,000000,53.784,55.446,53.679,55.177,7290510,0
+DAL.US,D,20180821,000000,55.283,55.763,55.197,55.351,4924630,0
+DAL.US,D,20180822,000000,55.254,55.254,54.557,54.688,4418689,0
+DAL.US,D,20180823,000000,54.591,55.077,54.505,54.716,3175898,0
+DAL.US,D,20180824,000000,54.562,55.139,54.342,54.947,3277595,0
+DAL.US,D,20180827,000000,55.226,55.663,55.033,55.495,4453019,0
+DAL.US,D,20180828,000000,55.688,56.571,55.552,56.495,7321186,0
+DAL.US,D,20180829,000000,56.504,56.571,56.129,56.235,4727994,0
+DAL.US,D,20180830,000000,56.052,56.398,55.903,56.158,3143049,0
+DAL.US,D,20180831,000000,56.158,56.485,56.057,56.196,6323675,0
+DAL.US,D,20180904,000000,56.216,56.869,56.158,56.58,5221316,0
+DAL.US,D,20180905,000000,56.696,57.273,54.726,54.976,9881378,0
+DAL.US,D,20180906,000000,54.976,55.273,53.986,54.237,7927813,0
+DAL.US,D,20180907,000000,53.89,55.43,53.52,54.639,6564258,0
+DAL.US,D,20180910,000000,54.823,55.485,54.601,55.312,4053239,0
+DAL.US,D,20180911,000000,55.091,56.172,54.928,55.995,4909208,0
+DAL.US,D,20180912,000000,56.062,56.1,54.928,55.149,5324003,0
+DAL.US,D,20180913,000000,55.149,55.975,55.149,55.562,3713390,0
+DAL.US,D,20180914,000000,55.505,56.047,55.381,55.668,3589505,0
+DAL.US,D,20180917,000000,55.534,56.077,55.534,55.697,4104861,0
+DAL.US,D,20180918,000000,55.61,56.018,54.697,55.57,3899322,0
+DAL.US,D,20180919,000000,55.6,55.995,55.494,55.639,3562152,0
+DAL.US,D,20180920,000000,55.928,56.177,55.639,55.859,3588210,0
+DAL.US,D,20180921,000000,56.158,57.878,56.109,57.283,12421384,0
+DAL.US,D,20180924,000000,56.85,56.85,54.901,55.168,6909821,0
+DAL.US,D,20180925,000000,55.197,55.302,54.203,54.87,4823844,0
+DAL.US,D,20180926,000000,55.158,55.688,54.947,55.264,5522401,0
+DAL.US,D,20180927,000000,55.562,56.292,55.562,55.734,4056251,0
+DAL.US,D,20180928,000000,55.734,55.995,55.292,55.57,4831119,0
+DAL.US,D,20181001,000000,55.724,55.868,54.12,54.391,6077347,0
+DAL.US,D,20181002,000000,53.274,53.429,52.092,52.554,8954287,0
+DAL.US,D,20181003,000000,52.843,53.044,52.132,52.198,7249775,0
+DAL.US,D,20181004,000000,52.132,52.304,50.969,51.47,7993224,0
+DAL.US,D,20181005,000000,51.642,51.759,50.489,50.642,5850359,0
+DAL.US,D,20181008,000000,50.325,50.653,49.595,50.103,5719002,0
+DAL.US,D,20181009,000000,50.479,50.862,48.773,48.874,8621391,0
+DAL.US,D,20181010,000000,48.749,48.845,47.741,47.768,13614576,0
+DAL.US,D,20181011,000000,49.489,50.546,48.692,49.471,16533153,0
+DAL.US,D,20181012,000000,50.507,50.651,49.355,50.018,10070538,0
+DAL.US,D,20181015,000000,49.969,50.449,49.739,49.815,6758446,0
+DAL.US,D,20181016,000000,50.028,51.142,49.988,51.036,6955599,0
+DAL.US,D,20181017,000000,52.785,53.121,51.604,52.179,9557490,0
+DAL.US,D,20181018,000000,52.17,52.179,50.892,51.056,6109990,0
+DAL.US,D,20181019,000000,51.056,51.488,50.7,51.306,5192618,0
+DAL.US,D,20181022,000000,51.45,52.304,51.218,52.122,6425557,0
+DAL.US,D,20181023,000000,51.218,51.554,49.993,51.363,7991876,0
+DAL.US,D,20181024,000000,51.41,51.507,49.36,49.499,7033859,0
+DAL.US,D,20181025,000000,49.401,51.852,49.355,51.614,9547283,0
+DAL.US,D,20181026,000000,51.227,52.074,50.099,51.2,9962097,0
+DAL.US,D,20181029,000000,52.036,52.63,50.503,51.334,11259596,0
+DAL.US,D,20181030,000000,51.306,53.064,51.296,52.967,7832025,0
+DAL.US,D,20181031,000000,53.437,53.939,52.545,52.594,9053059,0
+DAL.US,D,20181101,000000,52.785,54.034,52.65,53.85,6661221,0
+DAL.US,D,20181102,000000,54.293,54.803,53.467,53.929,6752294,0
+DAL.US,D,20181105,000000,53.832,54.178,53.382,53.86,5417601,0
+DAL.US,D,20181106,000000,53.87,54.025,52.943,53.639,6187357,0
+DAL.US,D,20181107,000000,53.968,55.361,53.804,54.915,7450728,0
+DAL.US,D,20181108,000000,54.722,55.08,54.035,54.857,4292055,0
+DAL.US,D,20181109,000000,54.954,55.321,54.519,54.779,6268602,0
+DAL.US,D,20181112,000000,54.732,55.301,54.345,54.828,4709348,0
+DAL.US,D,20181113,000000,55.243,56.008,54.915,54.944,6209353,0
+DAL.US,D,20181114,000000,55.051,55.662,54.35,54.567,5732517,0
+DAL.US,D,20181115,000000,54.306,54.404,53.184,54.248,7206979,0
+DAL.US,D,20181116,000000,53.968,54.17,53.088,54.055,6948940,0
+DAL.US,D,20181119,000000,54.151,54.722,53.92,54.335,5833014,0
+DAL.US,D,20181120,000000,53.764,54.606,53.454,53.58,5815610,0
+DAL.US,D,20181121,000000,53.968,55.427,53.832,54.122,6731308,0
+DAL.US,D,20181123,000000,54.624,55.786,54.411,55.273,3907222,0
+DAL.US,D,20181126,000000,55.621,55.891,54.693,54.838,6129435,0
+DAL.US,D,20181127,000000,55.418,57.052,55.389,56.384,9182921,0
+DAL.US,D,20181128,000000,56.443,56.985,55.805,56.926,6415836,0
+DAL.US,D,20181129,000000,56.569,57.468,56.424,56.916,7025693,0
+DAL.US,D,20181130,000000,57.304,59.295,57.216,58.706,11217504,0
+DAL.US,D,20181203,000000,58.986,59.054,57.836,58.136,6990169,0
+DAL.US,D,20181204,000000,56.066,57.232,54.47,55.06,14921591,0
+DAL.US,D,20181206,000000,54.76,56.308,54.644,56.163,9361575,0
+DAL.US,D,20181207,000000,55.707,56.163,53.669,54.219,8473337,0
+DAL.US,D,20181210,000000,54.374,54.774,53.484,54.461,5893288,0
+DAL.US,D,20181211,000000,54.819,55.08,53.794,54.045,7569090,0
+DAL.US,D,20181212,000000,54.596,55.084,54.151,54.411,6386727,0
+DAL.US,D,20181213,000000,54.374,54.586,51.589,51.783,10522336,0
+DAL.US,D,20181214,000000,51.154,52.923,51.105,51.744,5741301,0
+DAL.US,D,20181217,000000,51.609,51.609,50.399,50.66,5990429,0
+DAL.US,D,20181218,000000,51.665,51.83,50.922,51.203,6307891,0
+DAL.US,D,20181219,000000,51.444,51.579,49.712,50.215,8276951,0
+DAL.US,D,20181220,000000,49.829,50.342,48.369,49.229,8716976,0
+DAL.US,D,20181221,000000,48.842,49.587,47.663,47.818,12078934,0
+DAL.US,D,20181224,000000,47.623,47.818,46.318,46.377,5565062,0
+DAL.US,D,20181226,000000,46.802,48.794,46.327,48.746,7707145,0
+DAL.US,D,20181227,000000,48.379,48.833,46.726,48.833,7379913,0
+DAL.US,D,20181228,000000,48.862,49.412,48.069,48.524,6054757,0
+DAL.US,D,20181231,000000,48.629,48.987,47.923,48.253,6444424,0
+DAL.US,D,20190102,000000,47.623,48.504,47.267,48.436,5450743,0
+DAL.US,D,20190103,000000,46.908,47.324,43.591,44.105,19332299,0
+DAL.US,D,20190104,000000,44.84,47.217,44.713,46.212,11413862,0
+DAL.US,D,20190107,000000,46.416,46.837,45.574,46.271,9695605,0
+DAL.US,D,20190108,000000,46.88,47.063,45.4,45.903,8512460,0
+DAL.US,D,20190109,000000,45.545,47.111,45.37,46.871,8371736,0
+DAL.US,D,20190110,000000,45.139,47.296,44.307,47.121,12285829,0
+DAL.US,D,20190111,000000,46.627,47.063,46.018,46.956,6802446,0
+DAL.US,D,20190114,000000,46.173,46.318,44.868,46.173,10439737,0
+DAL.US,D,20190115,000000,46.387,47.663,45.304,46.252,11964503,0
+DAL.US,D,20190116,000000,47.276,47.557,45.845,45.932,10158343,0
+DAL.US,D,20190117,000000,45.873,46.966,45.758,46.627,7562636,0
+DAL.US,D,20190118,000000,47.034,47.092,46.357,46.522,8118263,0
+DAL.US,D,20190122,000000,46.463,46.463,45.294,45.545,8422417,0
+DAL.US,D,20190123,000000,45.729,46.222,45.39,45.738,8376417,0
+DAL.US,D,20190124,000000,46.667,46.946,45.613,45.952,9366468,0
+DAL.US,D,20190125,000000,46.077,46.561,45.35,46.117,12244397,0
+DAL.US,D,20190128,000000,45.863,46.841,45.768,46.426,8492509,0
+DAL.US,D,20190129,000000,46.811,46.889,46.29,46.627,7732156,0
+DAL.US,D,20190130,000000,46.783,48.784,46.763,48.61,13449210,0
+DAL.US,D,20190131,000000,48.417,48.746,47.464,47.798,8569997,0
+DAL.US,D,20190201,000000,47.992,48.824,47.933,48.273,6383782,0
+DAL.US,D,20190204,000000,48.339,48.736,47.923,48.679,5539115,0
+DAL.US,D,20190205,000000,48.707,49.374,48.364,48.872,9025548,0
+DAL.US,D,20190206,000000,48.514,49.103,48.214,48.852,6440778,0
+DAL.US,D,20190207,000000,48.679,48.996,48.32,48.746,5867783,0
+DAL.US,D,20190208,000000,48.417,48.862,48.273,48.804,4608705,0
+DAL.US,D,20190211,000000,48.939,49.346,48.929,48.939,7201694,0
+DAL.US,D,20190212,000000,49.182,49.383,48.234,48.244,8585149,0
+DAL.US,D,20190213,000000,48.399,49.056,48.239,48.746,5951415,0
+DAL.US,D,20190214,000000,48.417,49.056,48.305,48.814,5977331,0
+DAL.US,D,20190215,000000,49.211,49.77,48.896,49.392,6713668,0
+DAL.US,D,20190219,000000,49.317,50.496,49.317,50.109,8174732,0
+DAL.US,D,20190220,000000,49.491,49.93,48.9,49.547,7753277,0
+DAL.US,D,20190221,000000,49.51,50.148,49.412,49.78,6840855,0
+DAL.US,D,20190222,000000,49.897,50.244,49.547,49.819,5598071,0
+DAL.US,D,20190225,000000,50.099,50.158,49.577,49.712,6391429,0
+DAL.US,D,20190226,000000,49.703,50.244,49.392,49.432,7059916,0
+DAL.US,D,20190227,000000,49.287,49.346,48.3,48.764,9350264,0
+DAL.US,D,20190228,000000,48.774,48.853,48.24,48.279,9739550,0
+DAL.US,D,20190301,000000,48.074,48.424,46.948,47.674,11701138,0
+DAL.US,D,20190304,000000,47.752,48.269,47.162,47.509,10468938,0
+DAL.US,D,20190305,000000,48.717,49.165,48.113,48.415,10065008,0
+DAL.US,D,20190306,000000,48.502,48.96,48.142,48.406,8937467,0
+DAL.US,D,20190307,000000,48.21,48.492,47.48,48.288,8404256,0
+DAL.US,D,20190308,000000,47.957,48.297,47.635,48.288,8801232,0
+DAL.US,D,20190311,000000,48.492,49.938,48.463,49.777,9107242,0
+DAL.US,D,20190312,000000,49.846,49.973,48.707,49.34,8291621,0
+DAL.US,D,20190313,000000,49.641,49.749,48.764,49.68,10820357,0
+DAL.US,D,20190314,000000,50.031,50.713,49.505,49.603,8265874,0
+DAL.US,D,20190315,000000,49.943,50.119,49.641,49.846,8413281,0
+DAL.US,D,20190318,000000,49.729,49.905,49.204,49.407,6588214,0
+DAL.US,D,20190319,000000,49.651,50.04,49.486,49.623,5757826,0
+DAL.US,D,20190320,000000,49.553,49.553,48.463,48.561,7962047,0
+DAL.US,D,20190321,000000,48.406,49.281,48.396,48.979,5267028,0
+DAL.US,D,20190322,000000,48.727,48.92,48.216,48.453,6055192,0
+DAL.US,D,20190325,000000,48.297,48.727,47.684,47.743,6628051,0
+DAL.US,D,20190326,000000,48.064,48.321,47.402,47.801,5465389,0
+DAL.US,D,20190327,000000,47.761,49.204,47.694,48.658,8120423,0
+DAL.US,D,20190328,000000,48.794,49.321,48.585,48.999,6778075,0
+DAL.US,D,20190329,000000,49.397,50.391,49.057,50.294,9409426,0
+DAL.US,D,20190401,000000,50.459,50.956,50.172,50.81,8730892,0
+DAL.US,D,20190402,000000,53.099,54.466,52.504,53.877,16349952,0
+DAL.US,D,20190403,000000,54.49,56.058,54.345,55.504,13658075,0
+DAL.US,D,20190404,000000,55.952,56.156,54.89,55.716,9240662,0
+DAL.US,D,20190405,000000,55.932,56.672,55.826,56.214,7104884,0
+DAL.US,D,20190408,000000,55.991,56.379,55.416,56.194,8135212,0
+DAL.US,D,20190409,000000,55.699,55.932,55.289,55.454,9839927,0
+DAL.US,D,20190410,000000,57.422,57.422,55.279,56.341,14786474,0
+DAL.US,D,20190411,000000,56.429,57.296,56.302,56.857,8680361,0
+DAL.US,D,20190412,000000,57.286,57.296,56.038,56.525,7901362,0
+DAL.US,D,20190415,000000,56.477,56.584,55.863,55.942,5470616,0
+DAL.US,D,20190416,000000,56.146,56.594,56.137,56.584,4077289,0
+DAL.US,D,20190417,000000,57.305,57.442,56.565,56.896,5122133,0
+DAL.US,D,20190418,000000,56.964,57.042,56.497,56.642,4218891,0
+DAL.US,D,20190422,000000,56.273,56.448,55.776,56.234,4152904,0
+DAL.US,D,20190423,000000,56.146,56.876,56.146,56.711,4716847,0
+DAL.US,D,20190424,000000,56.711,56.994,56.283,56.331,3363533,0
+DAL.US,D,20190425,000000,56.321,56.944,54.899,55.221,5707458,0
+DAL.US,D,20190426,000000,55.075,55.962,54.997,55.61,3814289,0
+DAL.US,D,20190429,000000,55.736,56.379,55.553,56.214,3302332,0
+DAL.US,D,20190430,000000,56.302,57.032,56.238,56.76,4139089,0
+DAL.US,D,20190501,000000,57.014,57.317,55.942,56.014,5747059,0
+DAL.US,D,20190502,000000,56.152,56.897,56.084,56.485,3497398,0
+DAL.US,D,20190503,000000,56.554,56.95,56.348,56.623,4770217,0
+DAL.US,D,20190506,000000,55.82,56.783,55.583,56.554,4191150,0
+DAL.US,D,20190507,000000,56.084,56.328,55.182,56.005,4884340,0
+DAL.US,D,20190508,000000,55.613,55.917,55.035,55.299,3717180,0
+DAL.US,D,20190509,000000,54.996,55.573,54.555,55.436,5107633,0
+DAL.US,D,20190510,000000,55.104,55.706,53.939,55.466,3815556,0
+DAL.US,D,20190513,000000,54.311,54.389,52.968,53.683,5332456,0
+DAL.US,D,20190514,000000,53.782,54.496,53.63,54.124,2514659,0
+DAL.US,D,20190515,000000,53.468,54.237,52.988,53.929,3061511,0
+DAL.US,D,20190516,000000,54.016,54.82,54.016,54.252,2788178,0
+DAL.US,D,20190517,000000,53.645,54.408,53.381,53.772,4052416,0
+DAL.US,D,20190520,000000,52.9,53.555,52.655,53.174,3800182,0
+DAL.US,D,20190521,000000,53.565,53.909,53.478,53.712,2875353,0
+DAL.US,D,20190522,000000,53.381,53.722,52.792,52.958,3691910,0
+DAL.US,D,20190523,000000,52.557,53.635,52.155,52.9,5388899,0
+DAL.US,D,20190524,000000,53.311,53.508,52.615,53.017,2555255,0
+DAL.US,D,20190528,000000,53.037,53.518,52.772,52.782,3525957,0
+DAL.US,D,20190529,000000,52.655,52.655,51.734,52.126,4011404,0
+DAL.US,D,20190530,000000,52.293,52.704,51.793,51.949,3853727,0
+DAL.US,D,20190531,000000,51.4,51.724,50.264,50.45,5731890,0
+DAL.US,D,20190603,000000,50.432,51.627,50.362,51.039,7395305,0
+DAL.US,D,20190604,000000,51.774,53.257,51.744,53.204,7777729,0
+DAL.US,D,20190605,000000,53.732,54.105,53.133,53.821,6511935,0
+DAL.US,D,20190606,000000,53.939,54.096,53.252,53.575,6320808,0
+DAL.US,D,20190607,000000,53.802,54.707,53.802,53.948,4322880,0
+DAL.US,D,20190610,000000,54.369,54.756,53.537,53.615,3381767,0
+DAL.US,D,20190611,000000,53.899,54.183,53.371,53.762,2892669,0
+DAL.US,D,20190612,000000,53.929,54.35,53.782,54.32,3936531,0
+DAL.US,D,20190613,000000,54.555,56.074,54.536,55.369,6431611,0
+DAL.US,D,20190614,000000,55.418,55.476,54.643,54.849,4473615,0
+DAL.US,D,20190617,000000,54.643,54.795,54.134,54.536,4141811,0
+DAL.US,D,20190618,000000,54.81,55.369,54.33,54.888,3718278,0
+DAL.US,D,20190619,000000,55.133,55.408,54.81,55.212,3263309,0
+DAL.US,D,20190620,000000,55.693,55.72,54.201,54.83,5160928,0
+DAL.US,D,20190621,000000,54.859,55.701,54.423,54.849,8751992,0
+DAL.US,D,20190624,000000,54.957,55.084,54.536,54.928,2956241,0
+DAL.US,D,20190625,000000,54.908,55.565,54.722,54.78,3654275,0
+DAL.US,D,20190626,000000,54.928,55.653,54.702,55.232,4530030,0
+DAL.US,D,20190627,000000,55.593,56.25,55.349,55.663,4466403,0
+DAL.US,D,20190628,000000,55.73,56.25,55.546,55.593,8202007,0
+DAL.US,D,20190701,000000,56.133,56.721,56.084,56.613,5124980,0
+DAL.US,D,20190702,000000,57.406,58.014,56.907,57.347,6980532,0
+DAL.US,D,20190703,000000,57.798,58.405,57.691,57.945,3372575,0
+DAL.US,D,20190705,000000,57.945,58.179,56.671,57.504,6019567,0
+DAL.US,D,20190708,000000,57.701,58.455,57.641,58.161,7962820,0
+DAL.US,D,20190709,000000,58.356,58.768,57.368,57.758,8033873,0
+DAL.US,D,20190710,000000,58.131,58.455,57.563,58.258,7943091,0
+DAL.US,D,20190711,000000,59.023,59.552,58.258,58.934,12959678,0
+DAL.US,D,20190712,000000,59.003,60.971,58.796,60.394,10254586,0
+DAL.US,D,20190715,000000,60.316,61.138,60.06,60.443,6011838,0
+DAL.US,D,20190716,000000,60.62,61.966,60.463,61.874,10534324,0
+DAL.US,D,20190717,000000,61.941,61.983,60.924,60.981,7688679,0
+DAL.US,D,20190718,000000,60.511,61.383,60.384,61.383,4575756,0
+DAL.US,D,20190719,000000,61.579,61.804,59.62,59.669,8067494,0
+DAL.US,D,20190722,000000,60.198,60.371,59.816,60.041,4886678,0
+DAL.US,D,20190723,000000,60.198,61.824,60.022,61.804,7607201,0
+DAL.US,D,20190724,000000,61.508,62.541,61.499,62.268,5800684,0
+DAL.US,D,20190725,000000,61.884,62.238,60.966,61.352,5428572,0
+DAL.US,D,20190726,000000,61.37,61.775,61.04,61.282,3913180,0
+DAL.US,D,20190729,000000,61.104,61.834,60.976,61.578,5043469,0
+DAL.US,D,20190730,000000,61.43,61.795,61.214,61.746,2956013,0
+DAL.US,D,20190731,000000,61.618,61.642,59.823,60.178,7333153,0
+DAL.US,D,20190801,000000,60.444,60.898,58.926,59.468,5921671,0
+DAL.US,D,20190802,000000,59.054,59.675,58.64,59.281,3793069,0
+DAL.US,D,20190805,000000,58.531,58.551,56.225,57.004,8982538,0
+DAL.US,D,20190806,000000,57.664,58.068,57.27,57.96,4772250,0
+DAL.US,D,20190807,000000,57.2,58.709,56.619,58.403,7758397,0
+DAL.US,D,20190808,000000,59.083,59.597,58.561,59.183,5491607,0
+DAL.US,D,20190809,000000,58.847,59.311,58.236,58.689,5686725,0
+DAL.US,D,20190812,000000,58.236,58.462,57.448,57.832,4627169,0
+DAL.US,D,20190813,000000,57.378,59.073,57.348,58.009,6285476,0
+DAL.US,D,20190814,000000,57.102,57.24,55.899,56.422,7772598,0
+DAL.US,D,20190815,000000,56.658,56.885,55.978,56.303,4422905,0
+DAL.US,D,20190816,000000,56.619,57.536,56.412,57.22,4286687,0
+DAL.US,D,20190819,000000,57.852,58.167,57.318,57.368,3553670,0
+DAL.US,D,20190820,000000,57.2,57.348,56.776,56.866,2549678,0
+DAL.US,D,20190821,000000,57.428,57.742,57.033,57.19,3058899,0
+DAL.US,D,20190822,000000,57.309,57.456,56.658,57.142,3486261,0
+DAL.US,D,20190823,000000,57.004,57.245,55.051,55.407,6007752,0
+DAL.US,D,20190826,000000,55.959,56.067,55.159,55.485,3464360,0
+DAL.US,D,20190827,000000,55.831,55.879,54.785,55.347,7813590,0
+DAL.US,D,20190828,000000,55.051,56.358,55.012,55.879,5339483,0
+DAL.US,D,20190829,000000,56.313,57.309,56.254,57.062,4160116,0
+DAL.US,D,20190830,000000,57.328,58.028,56.776,57.043,4330119,0
+DAL.US,D,20190903,000000,56.629,57.092,55.85,56.481,6697136,0
+DAL.US,D,20190904,000000,56.806,57.22,55.939,56.422,5017496,0
+DAL.US,D,20190905,000000,56.846,58.108,56.737,57.368,4526489,0
+DAL.US,D,20190906,000000,57.871,58.127,57.072,57.161,5823330,0
+DAL.US,D,20190909,000000,57.161,57.624,56.742,57.29,5822702,0
+DAL.US,D,20190910,000000,57.26,57.893,56.984,57.812,4472860,0
+DAL.US,D,20190911,000000,57.792,58.344,57.318,57.95,4223382,0
+DAL.US,D,20190912,000000,57.95,59.046,57.95,58.601,5263075,0
+DAL.US,D,20190913,000000,59.153,59.725,58.768,59.163,7656566,0
+DAL.US,D,20190916,000000,57.21,58.295,56.441,58.236,9693291,0
+DAL.US,D,20190917,000000,57.486,58.926,57.338,58.531,8306821,0
+DAL.US,D,20190918,000000,58.61,58.66,57.842,58.472,4169062,0
+DAL.US,D,20190919,000000,58.413,58.413,57.481,57.861,3637578,0
+DAL.US,D,20190920,000000,57.97,58.344,57.664,57.802,6268490,0
+DAL.US,D,20190923,000000,57.486,57.836,57.023,57.2,4485730,0
+DAL.US,D,20190924,000000,57.792,58.078,56.747,57.18,5355728,0
+DAL.US,D,20190925,000000,57.22,57.664,56.865,57.486,3347359,0
+DAL.US,D,20190926,000000,57.29,57.98,57.112,57.95,3870164,0
+DAL.US,D,20190927,000000,58.137,58.541,57.343,57.456,5454219,0
+DAL.US,D,20190930,000000,57.684,57.861,56.708,56.786,5299412,0
+DAL.US,D,20191001,000000,57.23,57.852,55.85,56.205,8191732,0
+DAL.US,D,20191002,000000,54.953,54.962,52.123,53.582,14191278,0
+DAL.US,D,20191003,000000,52.37,53.1,51.078,52.084,14629971,0
+DAL.US,D,20191004,000000,52.103,53.193,51.936,53.05,6762514,0
+DAL.US,D,20191007,000000,52.991,53.346,52.488,52.606,8907839,0
+DAL.US,D,20191008,000000,52.271,53.331,52.143,52.449,8171453,0
+DAL.US,D,20191009,000000,53.306,53.632,52.833,53.158,7814195,0
+DAL.US,D,20191010,000000,51.217,52.508,50.349,52.35,26810874,0
+DAL.US,D,20191011,000000,52.744,53.01,51.897,52.202,11175162,0
+DAL.US,D,20191014,000000,51.315,52.444,51.236,52.241,6831926,0
+DAL.US,D,20191015,000000,52.459,53.223,52.261,52.882,8767151,0
+DAL.US,D,20191016,000000,52.991,53.366,52.321,52.419,5639767,0
+DAL.US,D,20191017,000000,52.764,53.001,52.498,52.616,4489876,0
+DAL.US,D,20191018,000000,52.439,53.228,52.429,53.07,7066589,0
+DAL.US,D,20191021,000000,53.444,54.204,53.336,53.81,6851730,0
+DAL.US,D,20191022,000000,53.918,54.184,53.296,53.878,5743894,0
+DAL.US,D,20191023,000000,53.68,53.868,53.233,53.441,4927827,0
+DAL.US,D,20191024,000000,53.928,54.285,53.113,53.421,4862971,0
+DAL.US,D,20191025,000000,53.243,54.362,53.233,54.226,4443227,0
+DAL.US,D,20191028,000000,54.345,54.951,54.345,54.792,3993822,0
+DAL.US,D,20191029,000000,54.762,55.482,54.732,55,4511035,0
+DAL.US,D,20191030,000000,54.981,55.03,54.429,54.941,3840404,0
+DAL.US,D,20191031,000000,54.643,54.822,54.037,54.702,7072464,0
+DAL.US,D,20191101,000000,55.169,55.686,54.851,55.636,5426751,0
+DAL.US,D,20191104,000000,56.361,56.579,56.033,56.49,6206899,0
+DAL.US,D,20191105,000000,56.887,57.741,56.659,57.116,6963011,0
+DAL.US,D,20191106,000000,57.106,57.205,56.644,57.185,5155609,0
+DAL.US,D,20191107,000000,57.523,58.029,57.185,57.265,7807944,0
+DAL.US,D,20191108,000000,57.086,57.265,56.639,57.185,4854270,0
+DAL.US,D,20191111,000000,56.868,57.126,56.699,56.818,3838359,0
+DAL.US,D,20191112,000000,57.195,57.295,56.649,56.828,4455248,0
+DAL.US,D,20191113,000000,56.351,56.49,55.914,56.113,4185710,0
+DAL.US,D,20191114,000000,55.884,56.361,55.686,56.162,3794864,0
+DAL.US,D,20191115,000000,56.5,56.838,56.431,56.46,4380180,0
+DAL.US,D,20191118,000000,56.391,56.699,56.103,56.689,3814535,0
+DAL.US,D,20191119,000000,56.957,57.096,56.314,56.679,4737323,0
+DAL.US,D,20191120,000000,56.411,56.46,54.896,55.288,7434713,0
+DAL.US,D,20191121,000000,55.358,55.602,54.881,54.931,5055913,0
+DAL.US,D,20191122,000000,55.189,55.745,54.746,55.725,9714813,0
+DAL.US,D,20191125,000000,56.003,56.301,55.308,55.964,6869834,0
+DAL.US,D,20191126,000000,55.934,57.086,55.864,57.066,4923968,0
+DAL.US,D,20191127,000000,57.136,57.185,56.287,56.679,4090504,0
+DAL.US,D,20191129,000000,56.758,57.453,56.619,56.917,2671893,0
+DAL.US,D,20191202,000000,56.858,57.255,56.326,56.361,5667653,0
+DAL.US,D,20191203,000000,55.507,55.616,54.166,55.239,7303223,0
+DAL.US,D,20191204,000000,55.566,56.182,55.378,55.676,4792978,0
+DAL.US,D,20191205,000000,56.003,56.023,55.318,55.497,3926863,0
+DAL.US,D,20191206,000000,56.053,56.212,55.735,55.755,4599701,0
+DAL.US,D,20191209,000000,55.606,55.76,55.264,55.418,4097952,0
+DAL.US,D,20191210,000000,55.418,55.979,55.05,55.149,4907347,0
+DAL.US,D,20191211,000000,55.02,55.139,54.573,54.702,5582647,0
+DAL.US,D,20191212,000000,55.527,57.096,55.229,56.301,8932858,0
+DAL.US,D,20191213,000000,56.401,56.897,56.043,56.341,4472139,0
+DAL.US,D,20191216,000000,56.778,58.089,56.758,58.02,7512159,0
+DAL.US,D,20191217,000000,58.02,58.894,57.93,58.288,6710601,0
+DAL.US,D,20191218,000000,59.082,59.231,58.049,58.178,5061729,0
+DAL.US,D,20191219,000000,58.218,58.834,58.02,58.735,4486721,0
+DAL.US,D,20191220,000000,59.142,59.167,58.511,58.566,6068411,0
+DAL.US,D,20191223,000000,58.764,59.509,58.625,59.033,3673414,0
+DAL.US,D,20191224,000000,59.251,59.311,58.754,58.983,1083401,0
+DAL.US,D,20191226,000000,59.072,59.311,58.854,59.152,2482897,0
+DAL.US,D,20191227,000000,59.221,59.236,58.387,58.675,3563135,0
+DAL.US,D,20191230,000000,58.844,58.894,57.845,58.258,3805398,0
+DAL.US,D,20191231,000000,58.089,58.329,57.94,58.079,2937431,0
+DAL.US,D,20200102,000000,58.526,58.983,58.049,58.635,4490624,0
+DAL.US,D,20200103,000000,57.106,57.722,56.52,57.662,9142413,0
+DAL.US,D,20200106,000000,56.599,57.364,56.272,57.265,5542415,0
+DAL.US,D,20200107,000000,57.513,57.672,57.076,57.215,5674688,0
+DAL.US,D,20200108,000000,57.354,58.993,57.334,58.447,8578486,0
+DAL.US,D,20200109,000000,58.854,59.062,58.178,58.556,5373750,0
+DAL.US,D,20200110,000000,58.844,59.082,58.218,58.834,8339392,0
+DAL.US,D,20200113,000000,58.625,59.291,58.625,59.082,8510374,0
+DAL.US,D,20200114,000000,61.615,61.823,60.443,61.029,16574588,0
+DAL.US,D,20200115,000000,61.118,61.515,60.612,61.198,8008317,0
+DAL.US,D,20200116,000000,61.635,62.052,61.208,61.456,4984625,0
+DAL.US,D,20200117,000000,61.704,62.052,61.441,61.605,5809832,0
+DAL.US,D,20200121,000000,60.83,61.188,58.029,59.926,16706485,0
+DAL.US,D,20200122,000000,60.214,60.304,59.152,59.231,7145425,0
+DAL.US,D,20200123,000000,58.784,59.961,57.791,59.857,7828206,0
+DAL.US,D,20200124,000000,59.688,59.797,57.444,58.407,11065353,0
+DAL.US,D,20200127,000000,56.103,56.788,55.239,56.44,13180536,0
+DAL.US,D,20200128,000000,57.156,57.573,56.361,57.086,6387469,0
+DAL.US,D,20200129,000000,57.245,57.404,56.182,56.262,5702755,0
+DAL.US,D,20200130,000000,55.288,56.788,55.269,56.709,6022010,0
+DAL.US,D,20200131,000000,56.311,56.689,55.05,55.358,9385125,0
+DAL.US,D,20200203,000000,55.815,56.858,55.616,55.656,7550732,0
+DAL.US,D,20200204,000000,56.808,58,56.758,57.533,6928297,0
+DAL.US,D,20200205,000000,58.566,58.893,58.198,58.486,6109091,0
+DAL.US,D,20200206,000000,59.39,59.619,57.622,57.781,5246167,0
+DAL.US,D,20200207,000000,57.563,57.851,57.126,57.523,3863325,0
+DAL.US,D,20200210,000000,57.146,57.722,57.036,57.314,4572444,0
+DAL.US,D,20200211,000000,57.702,58.695,57.573,58.258,4597979,0
+DAL.US,D,20200212,000000,58.884,59.504,58.774,59.062,5263548,0
+DAL.US,D,20200213,000000,58.347,58.804,57.95,58.725,4383194,0
+DAL.US,D,20200214,000000,58.824,59.062,58.178,58.496,3836377,0
+DAL.US,D,20200218,000000,58.466,59.062,58.01,58.317,5731137,0
+DAL.US,D,20200219,000000,58.49,58.58,58.03,58.51,4399855,0
+DAL.US,D,20200220,000000,58.2,58.99,58.12,58.38,5239459,0
+DAL.US,D,20200221,000000,57.96,58.02,56.87,57.87,6296079,0
+DAL.US,D,20200224,000000,55.14,55.375,53.335,54.23,17983124,0
+DAL.US,D,20200225,000000,54.54,54.71,50.75,50.89,15836504,0
+DAL.US,D,20200226,000000,51.44,51.77,49,49.59,15994706,0
+DAL.US,D,20200227,000000,46.72,50.98,45.03,48.19,21949062,0
+DAL.US,D,20200228,000000,46.02,47.7899,45.1352,46.13,19860957,0
+DAL.US,D,20200302,000000,46,47.25,44.33,47.16,20098724,0
+DAL.US,D,20200303,000000,49.81,49.97,46.04,46.18,26344102,0
+DAL.US,D,20200304,000000,47.5,48.64,46.021,48.5,20381792,0
+DAL.US,D,20200305,000000,46.5,46.57,44.4175,45.01,22918801,0
+DAL.US,D,20200306,000000,43.47,46.9283,42.87,45.89,25809305,0
+DAL.US,D,20200309,000000,43.04,45.01,42.425,43.52,25784749,0
+DAL.US,D,20200310,000000,45.57,45.88,41.46,45.47,28693308,0
+DAL.US,D,20200311,000000,44,44.34,41.73,42.67,23567775,0
+DAL.US,D,20200312,000000,37.85,38.78,33.46,33.71,36331856,0
+DAL.US,D,20200313,000000,38.54,38.74,34.79,38.36,33052486,0
+DAL.US,D,20200316,000000,32.8,38.08,31.23,35.81,35535364,0
+DAL.US,D,20200317,000000,36.23,37.19,30.6,31.74,33097457,0
+DAL.US,D,20200318,000000,29.79,29.79,19.1,23.49,64242532,0
+DAL.US,D,20200319,000000,23.36,24.15,20,21.51,44623380,0
+DAL.US,D,20200320,000000,23.17,26.85,21.26,21.35,55062901,0
+DAL.US,D,20200323,000000,22.17,22.83,20.6,22.22,44426362,0
+DAL.US,D,20200324,000000,26.26,28.98,24.52,26.89,65730293,0
+DAL.US,D,20200325,000000,31.49,33.28,27.4,31.1,70733903,0
+DAL.US,D,20200326,000000,32.61,35.89,30.424,31.7,57913540,0
+DAL.US,D,20200327,000000,30.72,31.32,29.02,29.55,34960737,0
+DAL.US,D,20200330,000000,28.49,29.29,26,28.67,29527475,0
+DAL.US,D,20200331,000000,29.35,30.53,28.42,28.53,25002296,0
+DAL.US,D,20200401,000000,26.59,26.59,23.69,23.87,56132992,0
+DAL.US,D,20200402,000000,23.92,24.65,22.51,22.68,39407439,0
+DAL.US,D,20200403,000000,23.03,23.65,21.75,22.48,48967847,0
+DAL.US,D,20200406,000000,22.3103,23.5,20.76,22.32,95093023,0
+DAL.US,D,20200407,000000,25.21,25.85,21.9,22.25,98907230,0
+DAL.US,D,20200408,000000,23.09,23.64,22.53,23.23,67565194,0
+DAL.US,D,20200409,000000,25.4,25.53,23.35,24.39,91692855,0
+DAL.US,D,20200413,000000,24.98,25.06,22.08,23.25,76172968,0
+DAL.US,D,20200414,000000,23.9899,25.29,23.83,24.54,60843593,0
+DAL.US,D,20200415,000000,24.91,25.5,23.31,24.35,88092459,0
+DAL.US,D,20200416,000000,23.76,23.8,22.63,22.78,57610192,0
+DAL.US,D,20200417,000000,24.15,24.61,23.59,24.27,52594484,0
+DAL.US,D,20200420,000000,23.44,24.12,22.91,23.64,42950780,0
+DAL.US,D,20200421,000000,23.02,23.77,22.8,23.1,38616713,0
+DAL.US,D,20200422,000000,23.88,23.94,21.63,22.47,70221360,0
+DAL.US,D,20200423,000000,22.65,22.96,22.41,22.48,43581842,0
+DAL.US,D,20200424,000000,22.53,22.68,21.75,22.41,43766606,0
+DAL.US,D,20200427,000000,22.83,23.44,22,22.16,50561650,0
+DAL.US,D,20200428,000000,23,24.9,22.65,24.34,83972146,0
+DAL.US,D,20200429,000000,25.69,27.6,25.5,27.32,81614877,0
+DAL.US,D,20200430,000000,26.7,27.23,25.5,25.91,63570686,0
+DAL.US,D,20200501,000000,24.95,25.4,23.72,24.12,45146130,0
+DAL.US,D,20200504,000000,21.19,22.79,20.5,22.57,91387139,0
+DAL.US,D,20200505,000000,23.02,23.5,21.51,21.71,51178744,0
+DAL.US,D,20200506,000000,21.76,22.1,20.7503,21,52949154,0
+DAL.US,D,20200507,000000,21.07,22.5,21.02,21.68,48328180,0
+DAL.US,D,20200508,000000,22.36,22.92,22.05,22.72,43366769,0
+DAL.US,D,20200511,000000,22.1,22.51,21.55,22.01,39151906,0
+DAL.US,D,20200512,000000,22.1,22.4,21.03,21.03,37466268,0
+DAL.US,D,20200513,000000,20.97,20.97,19.09,19.41,72264892,0
+DAL.US,D,20200514,000000,18.8,19.54,17.51,19.38,88506252,0
+DAL.US,D,20200515,000000,18.97,19.65,18.62,19.19,46861844,0
+DAL.US,D,20200518,000000,20.91,21.94,20.55,21.86,74681701,0
+DAL.US,D,20200519,000000,22.57,22.57,21.32,21.76,70906353,0
+DAL.US,D,20200520,000000,22.34,23.1,22.14,22.72,50856956,0
+DAL.US,D,20200521,000000,22.77,23.68,22.6668,23.16,46567247,0
+DAL.US,D,20200522,000000,23.24,23.4,22.23,22.69,37139330,0
+DAL.US,D,20200526,000000,24.48,25.865,24.28,25.65,78557082,0
+DAL.US,D,20200527,000000,27.67,27.85,24.73,26.32,92711991,0
+DAL.US,D,20200528,000000,26.25,26.36,24.95,25.66,54071471,0
+DAL.US,D,20200529,000000,24.62,25.605,24.37,25.21,50687506,0
+DAL.US,D,20200601,000000,25.33,26.76,25.0826,26.17,46647202,0
+DAL.US,D,20200602,000000,26.68,26.98,25.935,26.41,43200422,0
+DAL.US,D,20200603,000000,27.01,28.6,26.7,28.47,65011100,0
+DAL.US,D,20200604,000000,30.27,32.81,29.22,32.38,134626481,0
+DAL.US,D,20200605,000000,37.2,37.24,33.45,34.16,130685447,0
+DAL.US,D,20200608,000000,36.63,37.08,35.38,36.97,82137330,0
+DAL.US,D,20200609,000000,34.5,34.729,32.65,34.17,60254521,0
+DAL.US,D,20200610,000000,32.24,32.99,29.76,31.64,90379430,0
+DAL.US,D,20200611,000000,26.65,29.57,26.6,27.2,88001455,0
+DAL.US,D,20200612,000000,29.89,30.74,28.75,30.43,68352373,0
+DAL.US,D,20200615,000000,28.3,30.965,28,30.46,64288748,0
+DAL.US,D,20200616,000000,32.63,33.02,30.61,31.3,63426691,0
+DAL.US,D,20200617,000000,30.84,31.16,30.08,30.72,37722140,0
+DAL.US,D,20200618,000000,29.88,31.145,29.595,30.79,40662581,0
+DAL.US,D,20200619,000000,31.51,31.52,29.02,29.51,48103860,0
+DAL.US,D,20200622,000000,29.03,29.84,28.56,29.31,42192662,0
+DAL.US,D,20200623,000000,29.53,29.65,28.73,29.64,33474973,0
+DAL.US,D,20200624,000000,28.75,28.99,26.93,27.34,45272507,0
+DAL.US,D,20200625,000000,26.5197,28.16,26.27,28.01,37309399,0
+DAL.US,D,20200626,000000,28.02,28.0967,26.24,26.91,45683436,0
+DAL.US,D,20200629,000000,27.2,28.82,26.58,28.61,38727331,0
+DAL.US,D,20200630,000000,28.35,28.66,27.6,28.05,27054771,0
+DAL.US,D,20200701,000000,29.02,29.85,27.49,27.7,39305268,0
+DAL.US,D,20200702,000000,28.54,28.73,27.6,27.72,29240138,0
+DAL.US,D,20200706,000000,28.24,28.63,27.28,28.44,27345163,0
+DAL.US,D,20200707,000000,27.86,27.95,26.86,27.01,24598050,0
+DAL.US,D,20200708,000000,26.65,27.275,26.2,27.01,27214060,0
+DAL.US,D,20200709,000000,26.79,26.92,25.22,25.65,31219838,0
+DAL.US,D,20200710,000000,25.3,27.26,25.15,27.09,31349432,0
+DAL.US,D,20200713,000000,27.23,27.62,26.31,26.82,34133053,0
+DAL.US,D,20200714,000000,25.64,26.75,25.46,26.11,42273276,0
+DAL.US,D,20200715,000000,27.5,28.88,26.92,28.6,47726616,0
+DAL.US,D,20200716,000000,27.56,27.95,27.035,27.26,25914243,0
+DAL.US,D,20200717,000000,27.33,27.73,26.935,27.05,20982490,0
+DAL.US,D,20200720,000000,27,27.42,26.03,26.22,21574479,0
+DAL.US,D,20200721,000000,26.5,26.95,26.35,26.43,20958617,0
+DAL.US,D,20200722,000000,26.23,26.82,26.11,26.25,16710842,0
+DAL.US,D,20200723,000000,26,27.7017,25.78,26.78,28110723,0
+DAL.US,D,20200724,000000,26.48,26.6384,25.88,25.96,16774945,0
+DAL.US,D,20200727,000000,25.95,26.16,25.37,25.5,18849816,0
+DAL.US,D,20200728,000000,25.35,26.3,25.34,25.94,18615582,0
+DAL.US,D,20200729,000000,26.02,26.19,25.38,25.72,14459715,0
+DAL.US,D,20200730,000000,25.25,25.375,24.82,24.94,16843985,0
+DAL.US,D,20200731,000000,24.8,25.005,24.425,24.97,17116666,0
+DAL.US,D,20200803,000000,24.82,25.48,24.3817,25.2,16590449,0
+DAL.US,D,20200804,000000,25.45,26.22,25.31,25.67,17216231,0
+DAL.US,D,20200805,000000,26.22,27.04,25.75,26.47,29661104,0
+DAL.US,D,20200806,000000,26.9,27.2999,26.13,27.08,30682491,0
+DAL.US,D,20200807,000000,26.7,27.2,26.465,27.18,15254479,0
+DAL.US,D,20200810,000000,27.46,29.41,27.375,29.34,34084899,0
+DAL.US,D,20200811,000000,30.79,30.82,29.43,29.64,37292963,0
+DAL.US,D,20200812,000000,30.04,30.28,28.3601,29.09,26623874,0
+DAL.US,D,20200813,000000,28.6,29.58,28.485,28.7,15767696,0
+DAL.US,D,20200814,000000,28.3,29.19,28.15,28.95,13107829,0
+DAL.US,D,20200817,000000,29.04,29.04,27.76,28.02,14568990,0
+DAL.US,D,20200818,000000,28,28.28,27.374,27.63,14222500,0
+DAL.US,D,20200819,000000,27.75,29.115,27.555,27.67,21082131,0
+DAL.US,D,20200820,000000,27.52,27.7891,27.02,27.62,14010161,0
+DAL.US,D,20200821,000000,27.56,27.86,27.17,27.27,10897498,0
+DAL.US,D,20200824,000000,27.66,29.8,27.54,29.8,34251032,0
+DAL.US,D,20200825,000000,30,30.28,29.33,30.1,31001948,0
+DAL.US,D,20200826,000000,30.01,30.22,29.62,29.95,18877253,0
+DAL.US,D,20200827,000000,30.81,32.21,30.62,30.82,31795179,0
+DAL.US,D,20200828,000000,31.25,31.99,30.73,31.99,20469731,0
+DAL.US,D,20200831,000000,31.81,32.01,30.8,30.85,18262658,0
+DAL.US,D,20200901,000000,30.02,31.61,29.75,30.71,20081180,0
+DAL.US,D,20200902,000000,30.4,31.3,30.14,31.14,16307698,0
+DAL.US,D,20200903,000000,31.63,32.53,30.47,31.22,29474906,0
+DAL.US,D,20200904,000000,31.79,32.37,30.61,31.77,25878685,0
+DAL.US,D,20200908,000000,31.4,33.1,31.34,32.54,28129423,0
+DAL.US,D,20200909,000000,32.17,32.44,31.32,31.76,19362682,0
+DAL.US,D,20200910,000000,32.18,32.7084,31.67,31.79,17711281,0
+DAL.US,D,20200911,000000,31.81,32.13,31.34,31.7,14344069,0
+DAL.US,D,20200914,000000,32.29,32.9,32.01,32.82,16333009,0
+DAL.US,D,20200915,000000,33.2,34.4781,33.1,33.51,22656444,0
+DAL.US,D,20200916,000000,33.8,34.99,33.19,34.57,26076837,0
+DAL.US,D,20200917,000000,33.97,35.07,33.635,33.96,26014777,0
+DAL.US,D,20200918,000000,33.22,34.02,32.575,32.84,35079227,0
+DAL.US,D,20200921,000000,31.16,31.2,29.42,29.82,34449916,0
+DAL.US,D,20200922,000000,29.81,30.54,29.7201,30.22,18035257,0
+DAL.US,D,20200923,000000,30.44,31.03,29.49,29.56,17358065,0
+DAL.US,D,20200924,000000,29.12,29.51,27.92,29.01,22257817,0
+DAL.US,D,20200925,000000,28.82,29.7901,28.78,29.78,21831523,0
+DAL.US,D,20200928,000000,30.6,31.96,30.1389,31.34,22098414,0
+DAL.US,D,20200929,000000,31.1,31.11,30.3,30.61,14831172,0
+DAL.US,D,20200930,000000,30.99,31.85,30.48,30.58,16664144,0
+DAL.US,D,20201001,000000,30.99,31.36,30.575,31.1,12501909,0
+DAL.US,D,20201002,000000,29.75,32.3,29.61,31.75,27126005,0
+DAL.US,D,20201005,000000,32.35,32.43,31.52,32,14807074,0
+DAL.US,D,20201006,000000,32.63,32.72,30.91,31.06,20317102,0
+DAL.US,D,20201007,000000,32.22,32.36,31.64,32.15,15416576,0
+DAL.US,D,20201008,000000,32.69,33,31.915,32.68,18123840,0
+DAL.US,D,20201009,000000,32.71,33.2742,32.29,32.81,16730616,0
+DAL.US,D,20201012,000000,32.68,32.805,32.3,32.64,12065762,0
+DAL.US,D,20201013,000000,31.9,32.39,31.48,31.77,22421153,0
+DAL.US,D,20201014,000000,31.77,32.32,31.65,31.76,16512630,0
+DAL.US,D,20201015,000000,31.38,31.455,30.685,31.34,11922260,0
+DAL.US,D,20201016,000000,31.4,31.76,31.24,31.47,11143561,0
+DAL.US,D,20201019,000000,31.7,32.27,31.31,31.5,14588703,0
+DAL.US,D,20201020,000000,31.97,32.41,31.59,31.98,14244280,0
+DAL.US,D,20201021,000000,31.89,31.94,31.37,31.5,11292280,0
+DAL.US,D,20201022,000000,31.87,33.805,31.72,33.72,25713691,0
+DAL.US,D,20201023,000000,33.52,34.04,32.9,34,15247339,0
+DAL.US,D,20201026,000000,33.5,33.5,31.53,31.93,16558336,0
+DAL.US,D,20201027,000000,31.75,32.06,30.69,30.71,13442016,0
+DAL.US,D,20201028,000000,29.76,30.15,28.74,29.65,22720885,0
+DAL.US,D,20201029,000000,29.46,30.91,29.3402,30.76,16962290,0
+DAL.US,D,20201030,000000,30.52,30.99,29.99,30.64,15235399,0
+DAL.US,D,20201102,000000,30.62,30.63,29.67,30.22,14200869,0
+DAL.US,D,20201103,000000,30.94,31.36,30.64,30.9,14257917,0
+DAL.US,D,20201104,000000,30.91,31.31,30.11,30.43,12348478,0
+DAL.US,D,20201105,000000,30.85,32.26,30.8,31.98,13145055,0
+DAL.US,D,20201106,000000,31.67,31.8435,31.03,31.42,11821147,0
+DAL.US,D,20201109,000000,37.4,38.69,34.68,36.77,58086425,0
+DAL.US,D,20201110,000000,36.1,37.17,35.69,37.04,28449375,0
+DAL.US,D,20201111,000000,36.64,36.79,34.73,35.02,20970407,0
+DAL.US,D,20201112,000000,34.09,35.55,34.02,34.38,21696883,0
+DAL.US,D,20201113,000000,34.95,36.675,34.85,36.46,20870460,0
+DAL.US,D,20201116,000000,38.43,38.65,37.24,38,25376587,0
+DAL.US,D,20201117,000000,37.4,38.05,36.66,37.6,16952696,0
+DAL.US,D,20201118,000000,38.09,39.3,37.89,37.91,21199184,0
+DAL.US,D,20201119,000000,37.59,38.13,37.48,37.91,13981577,0
+DAL.US,D,20201120,000000,37.99,38.09,36.97,37.13,12490549,0
+DAL.US,D,20201123,000000,37.8,38.85,37.43,38.79,14802883,0
+DAL.US,D,20201124,000000,40.05,41.29,39.41,41.26,23817966,0
+DAL.US,D,20201125,000000,40.8,41.487,40.05,41.29,14588870,0
+DAL.US,D,20201127,000000,41.79,42.19,40.775,41.06,10516621,0
+DAL.US,D,20201130,000000,40.53,41.05,39.35,40.25,16732615,0
+DAL.US,D,20201201,000000,40.79,41.06,39.92,39.96,13223634,0
+DAL.US,D,20201202,000000,39.81,41.275,39.0582,41.07,12937348,0
+DAL.US,D,20201203,000000,41.7,43.76,41.56,42.95,24526758,0
+DAL.US,D,20201204,000000,43.2,43.49,42.0701,42.36,18453376,0
+DAL.US,D,20201207,000000,42.4,42.83,41.74,42.35,13154954,0
+DAL.US,D,20201208,000000,41.95,42.88,41.77,42.41,11486851,0
+DAL.US,D,20201209,000000,43.05,43.48,41.3348,42.11,16336807,0
+DAL.US,D,20201210,000000,41.16,42.75,41.07,42.62,10680659,0
+DAL.US,D,20201211,000000,42.01,42.43,41.14,41.74,12223113,0
+DAL.US,D,20201214,000000,42.25,42.38,40.67,40.69,12445160,0
+DAL.US,D,20201215,000000,41.2,41.93,40.1576,41.85,11453773,0
+DAL.US,D,20201216,000000,41.75,41.81,40.66,41.08,11010586,0
+DAL.US,D,20201217,000000,41.3,41.42,40.61,41.11,9656677,0
+DAL.US,D,20201218,000000,40.88,41.03,40.28,40.68,14312415,0
+DAL.US,D,20201221,000000,39.56,40.35,39.16,40.14,16976838,0
+DAL.US,D,20201222,000000,40.43,40.49,38.84,38.94,13519977,0
+DAL.US,D,20201223,000000,39.295,40.47,39.18,40.24,12659678,0
+DAL.US,D,20201224,000000,40.42,40.44,39.605,39.73,5176408,0
+DAL.US,D,20201228,000000,40.27,40.7758,40.01,40.15,10654383,0
+DAL.US,D,20201229,000000,40.84,40.84,39.9,40.03,8142801,0
+DAL.US,D,20201230,000000,40,40.905,39.89,40.56,8504632,0
+DAL.US,D,20201231,000000,40.3,40.74,39.76,40.21,8705736,0
+DAL.US,D,20210104,000000,40.17,40.34,38.3306,38.73,15123448,0
+DAL.US,D,20210105,000000,38.49,40.085,38.45,39.55,12317221,0
+DAL.US,D,20210106,000000,39.64,40.9,39.54,40.38,12881083,0
+DAL.US,D,20210107,000000,40.45,40.945,40.21,40.23,9136267,0
+DAL.US,D,20210108,000000,40.41,40.6911,39.765,40.02,9497467,0
+DAL.US,D,20210111,000000,39.08,39.99,38.9,39.41,11754897,0
+DAL.US,D,20210112,000000,39.69,40.41,39.16,40.3,9725010,0
+DAL.US,D,20210113,000000,40.01,40.74,39.6299,40.45,10852467,0
+DAL.US,D,20210114,000000,41.21,42.64,41.12,41.47,17658314,0
+DAL.US,D,20210115,000000,41.67,41.67,39.96,39.98,15465542,0
+DAL.US,D,20210119,000000,40.31,40.65,39.8007,40.31,11530693,0
+DAL.US,D,20210120,000000,40.69,41.77,40.5,41.62,11335701,0
+DAL.US,D,20210121,000000,41.31,41.43,40.17,40.67,11155112,0
+DAL.US,D,20210122,000000,40,40.27,39.81,40,11310058,0
+DAL.US,D,20210125,000000,39.63,39.75,38.42,38.9,15964896,0
+DAL.US,D,20210126,000000,39.26,39.64,38.98,39.32,10599373,0
+DAL.US,D,20210127,000000,38.63,39.2254,38.1609,38.52,16953392,0
+DAL.US,D,20210128,000000,39.55,40.37,38.99,40.08,21654014,0
+DAL.US,D,20210129,000000,39.27,39.83,37.74,37.96,17989711,0
+DAL.US,D,20210201,000000,38.36,38.4448,37.415,37.82,10332933,0
+DAL.US,D,20210202,000000,38.55,38.88,37.99,38.8,11854259,0
+DAL.US,D,20210203,000000,38.87,39.9,38.7,39.78,12415969,0
+DAL.US,D,20210204,000000,39.95,41.07,39.94,40.93,11431799,0
+DAL.US,D,20210205,000000,41.38,41.4,40.75,41.15,10111937,0
+DAL.US,D,20210208,000000,41.55,43.4597,41.36,43.24,18296301,0
+DAL.US,D,20210209,000000,42.96,42.96,41.81,42.51,10432074,0
+DAL.US,D,20210210,000000,42.84,43.22,42.16,42.9,12011062,0
+DAL.US,D,20210211,000000,42.7,43.135,41.995,42.72,8549181,0
+DAL.US,D,20210212,000000,42.51,43.94,42.41,43.29,11490112,0
+DAL.US,D,20210216,000000,43.99,44.81,43.78,44.65,13775480,0
+DAL.US,D,20210217,000000,44.28,44.5,43.535,44.39,10945652,0
+DAL.US,D,20210218,000000,43.8,44.545,43.37,44.38,8756266,0
+DAL.US,D,20210219,000000,44.62,46.22,44.55,45.67,14587720,0
+DAL.US,D,20210222,000000,46.75,48.93,46.47,47.74,21573509,0
+DAL.US,D,20210223,000000,48.13,48.875,45.7,48.34,19193791,0
+DAL.US,D,20210224,000000,48.93,50.2,48.62,49.6,17020900,0
+DAL.US,D,20210225,000000,49.97,50,47.225,48.25,15729781,0
+DAL.US,D,20210226,000000,47.7,49.14,47.28,47.94,14828016,0
+DAL.US,D,20210301,000000,49.47,49.959,48.06,48.06,13812921,0
+DAL.US,D,20210302,000000,48.1,48.6799,47.38,48.23,11566750,0
+DAL.US,D,20210303,000000,48.62,49.085,48.14,48.35,13642675,0
+DAL.US,D,20210304,000000,48.32,48.41,45.32,46.96,18062476,0
+DAL.US,D,20210305,000000,46.91,47,43.01,46.21,20611794,0
+DAL.US,D,20210308,000000,46.93,48.22,46.7,47.88,17272994,0
+DAL.US,D,20210309,000000,47.96,48.08,46.34,47.62,11710072,0
+DAL.US,D,20210310,000000,47.65,48.575,47.16,47.8,10719321,0
+DAL.US,D,20210311,000000,48.21,48.96,47.58,48.32,11318565,0
+DAL.US,D,20210312,000000,48.35,49.86,48.08,49.83,15891751,0
+DAL.US,D,20210315,000000,50.86,52.28,50.75,50.99,19700788,0
+DAL.US,D,20210316,000000,51.04,51.14,49.03,49.39,14281495,0
+DAL.US,D,20210317,000000,49.03,50.64,49.01,50.44,13694381,0
+DAL.US,D,20210318,000000,50.0799,50.98,48.93,49.18,13423574,0
+DAL.US,D,20210319,000000,49.04,49.21,47.83,49,12123552,0
+DAL.US,D,20210322,000000,48.53,48.62,47.745,47.97,10911091,0
+DAL.US,D,20210323,000000,47.02,47.83,45.45,45.64,13616824,0
+DAL.US,D,20210324,000000,46.54,47.3999,45.56,45.61,12120762,0
+DAL.US,D,20210325,000000,44.79,47.215,44.52,47.01,14469133,0
+DAL.US,D,20210326,000000,47.5,47.94,46.56,47.66,12361407,0
+DAL.US,D,20210329,000000,47.66,48.1,46.71,47.32,9824194,0
+DAL.US,D,20210330,000000,47.7,49.04,47.42,48.9,10787543,0
+DAL.US,D,20210331,000000,48.8,49.02,48.11,48.28,9469208,0
+DAL.US,D,20210401,000000,48.59,49.21,48.28,48.83,9569985,0
+DAL.US,D,20210405,000000,49.58,50.98,49.47,50.25,14599921,0
+DAL.US,D,20210406,000000,50.7,51.81,50.54,51.65,14652463,0
+DAL.US,D,20210407,000000,51.8,51.82,50.03,50.2,12244346,0
+DAL.US,D,20210408,000000,49.75,50.21,49.14,49.81,13546947,0
+DAL.US,D,20210409,000000,49.81,49.81,48.83,49.27,9785393,0
+DAL.US,D,20210412,000000,49.06,49.14,48.17,48.82,11070266,0
+DAL.US,D,20210413,000000,47.45,48.4999,46.57,48.26,18287598,0
+DAL.US,D,20210414,000000,49.07,49.5,47.92,48.17,12520419,0
+DAL.US,D,20210415,000000,48.86,49.05,46.15,46.82,22267879,0
+DAL.US,D,20210416,000000,47,47.43,46.34,46.64,12236394,0
+DAL.US,D,20210419,000000,46.43,46.47,45.63,46.15,9579430,0
+DAL.US,D,20210420,000000,45.5,45.52,43.76,44.45,15627772,0
+DAL.US,D,20210421,000000,44,45.735,43.34,45.7,16267118,0
+DAL.US,D,20210422,000000,46.06,46.33,44.63,44.65,17303222,0
+DAL.US,D,20210423,000000,44.81,45.94,44.45,45.8,9179962,0
+DAL.US,D,20210426,000000,46.5,47.1,46.12,46.61,11259977,0
+DAL.US,D,20210427,000000,46.66,46.74,46.085,46.34,8151614,0
+DAL.US,D,20210428,000000,46.25,46.75,46.09,46.44,7209179,0
+DAL.US,D,20210429,000000,46.91,47.01,46.0601,46.38,8222250,0
+DAL.US,D,20210430,000000,46.03,47.08,45.9,46.92,9175237,0
+DAL.US,D,20210503,000000,47.19,47.23,46.08,46.57,9382638,0
+DAL.US,D,20210504,000000,46.25,46.41,44.08,44.66,14790364,0
+DAL.US,D,20210505,000000,44.7,45.81,44.7,45.2,5338451,0
+DAL.US,D,20210506,000000,45.16,45.51,44.16,44.93,9665669,0
+DAL.US,D,20210507,000000,44.87,46.345,44.77,46.11,11195071,0
+DAL.US,D,20210510,000000,46.3,46.77,45.41,45.43,9054157,0
+DAL.US,D,20210511,000000,44.25,45.05,43.61,44.52,14139116,0
+DAL.US,D,20210512,000000,44.14,44.74,42.935,43.03,12187251,0
+DAL.US,D,20210513,000000,43.4,44.3,42.94,43.97,11778053,0
+DAL.US,D,20210514,000000,44.94,46.435,44.81,46.31,11537474,0
+DAL.US,D,20210517,000000,46,46.83,45.26,46.75,11077722,0
+DAL.US,D,20210518,000000,46.95,47.795,46.3899,46.73,10684003,0
+DAL.US,D,20210519,000000,45.91,46.2909,45.13,46.14,11545805,0
+DAL.US,D,20210520,000000,46.35,46.37,44.91,45.41,12341713,0
+DAL.US,D,20210521,000000,45.7,46,45.11,45.21,9894445,0
+DAL.US,D,20210524,000000,45.57,46.2801,45.01,46.17,8409089,0
+DAL.US,D,20210525,000000,47.41,48.16,46.505,46.67,14656976,0
+DAL.US,D,20210526,000000,47.05,47.57,46.81,47.49,9746239,0
+DAL.US,D,20210527,000000,48,48.198,47.25,48.05,8680657,0
+DAL.US,D,20210528,000000,48.05,48.06,47.25,47.68,8377637,0
+DAL.US,D,20210601,000000,48.13,48.54,47.43,47.7,11986189,0
+DAL.US,D,20210602,000000,48,48.28,47.415,47.77,9108623,0
+DAL.US,D,20210603,000000,47.36,47.38,46.07,46.13,11555609,0
+DAL.US,D,20210604,000000,46.54,46.73,45.68,45.98,7699447,0
+DAL.US,D,20210607,000000,45.99,46.38,45.885,46.08,6120194,0
+DAL.US,D,20210608,000000,47.26,47.38,46.375,47.04,10714130,0
+DAL.US,D,20210609,000000,47.35,47.4,46.48,46.52,6741165,0
+DAL.US,D,20210610,000000,47.2,47.44,45.99,46.28,9780818,0
+DAL.US,D,20210611,000000,46.07,46.63,46,46.5,8216059,0
+DAL.US,D,20210614,000000,46.33,46.79,45.72,45.9,11184157,0
+DAL.US,D,20210615,000000,45.91,46.28,45.31,45.53,7898450,0
+DAL.US,D,20210616,000000,45.57,45.99,45.13,45.52,8565506,0
+DAL.US,D,20210617,000000,45.53,46.05,44.25,44.57,10144562,0
+DAL.US,D,20210618,000000,44.44,45.38,43.95,44.96,15219349,0
+DAL.US,D,20210621,000000,45.04,45.78,44.82,45.77,9861427,0
+DAL.US,D,20210622,000000,45.77,45.79,44.87,45.37,8499821,0
+DAL.US,D,20210623,000000,45.36,45.6124,45.01,45.27,7406091,0
+DAL.US,D,20210624,000000,45.57,45.64,44.59,44.91,9300309,0
+DAL.US,D,20210625,000000,44.92,44.983,44.2623,44.43,23930388,0
+DAL.US,D,20210628,000000,44.1,44.1,42.58,43.12,17441514,0
+DAL.US,D,20210629,000000,43,43.475,42.81,42.87,9477763,0
+DAL.US,D,20210630,000000,42.83,43.59,42.81,43.26,7845521,0
+DAL.US,D,20210701,000000,43.5,44.42,43.5,44.23,9873820,0
+DAL.US,D,20210702,000000,44.09,44.3,43.72,44.15,5763839,0
+DAL.US,D,20210706,000000,44.31,44.54,43,43.24,7880986,0
+DAL.US,D,20210707,000000,42.95,43.47,41.945,42.54,11858331,0
+DAL.US,D,20210708,000000,41.72,42.8,41.1204,42.07,10363902,0
+DAL.US,D,20210709,000000,42.47,43.2,42.3,42.92,7707070,0
+DAL.US,D,20210712,000000,42.37,43.38,42.03,42.85,10625973,0
+DAL.US,D,20210713,000000,42.3,42.5499,41.185,41.33,14610361,0
+DAL.US,D,20210714,000000,41.53,42.2,40.12,40.68,31085743,0
+DAL.US,D,20210715,000000,41.19,42.27,40.68,41.35,20896305,0
+DAL.US,D,20210716,000000,41.83,42.045,39.84,40.06,16726646,0
+DAL.US,D,20210719,000000,38.27,39,37.56,38.56,27073812,0
+DAL.US,D,20210720,000000,38.63,40.815,38.43,40.66,17690648,0
+DAL.US,D,20210721,000000,41.01,42.2,41,41.61,19145261,0
+DAL.US,D,20210722,000000,41.34,41.555,40.41,41.06,10850615,0
+DAL.US,D,20210723,000000,41.32,41.63,40.32,40.41,10101617,0
+DAL.US,D,20210726,000000,40.34,41.7,40.31,41.67,10014850,0
+DAL.US,D,20210727,000000,41.36,41.49,40.5,40.96,10508201,0
+DAL.US,D,20210728,000000,41.37,41.645,40.63,41.3,7538565,0
+DAL.US,D,20210729,000000,41.44,41.63,40.95,41.23,8357400,0
+DAL.US,D,20210730,000000,40.65,41.06,39.75,39.9,12202332,0
+DAL.US,D,20210802,000000,40.04,40.97,39.399,39.45,11084821,0
+DAL.US,D,20210803,000000,39.5,39.845,38.545,39.77,14670629,0
+DAL.US,D,20210804,000000,39.15,39.48,37.9,38.35,23023661,0
+DAL.US,D,20210805,000000,38.49,40.16,38.47,39.99,15652367,0
+DAL.US,D,20210806,000000,40.54,40.68,39.48,40.32,11716051,0
+DAL.US,D,20210809,000000,40.02,40.02,38.75,39.29,10985045,0
+DAL.US,D,20210810,000000,39.35,41.03,39.205,40.46,13745335,0
+DAL.US,D,20210811,000000,40,41.3,39.68,41.3,12451998,0
+DAL.US,D,20210812,000000,41,41.13,40.045,40.53,9817507,0
+DAL.US,D,20210813,000000,40.31,40.57,39.79,39.9,7211842,0
+DAL.US,D,20210816,000000,39.45,40.015,38.88,39.93,10930868,0
+DAL.US,D,20210817,000000,39.25,39.46,38.28,38.78,11441997,0
+DAL.US,D,20210818,000000,38.69,39.47,38.4,38.65,8612344,0
+DAL.US,D,20210819,000000,38.43,38.53,37.3064,37.93,12294014,0
+DAL.US,D,20210820,000000,37.99,38.25,37.75,38.12,8213080,0
+DAL.US,D,20210823,000000,38.79,39.33,38.63,39.21,8584655,0
+DAL.US,D,20210824,000000,39.86,40.865,39.82,40.53,10804980,0
+DAL.US,D,20210825,000000,40.59,41.4399,40.16,41.3,12455857,0
+DAL.US,D,20210826,000000,41.11,41.48,40.2845,40.77,10032878,0
+DAL.US,D,20210827,000000,40.85,41.75,40.82,41.52,7936095,0
+DAL.US,D,20210830,000000,41.75,41.8,39.88,39.91,11882140,0
+DAL.US,D,20210831,000000,39.73,40.59,39.62,40.44,8627205,0
+DAL.US,D,20210901,000000,40.57,40.58,39.88,40.4,8434606,0
+DAL.US,D,20210902,000000,40.45,41.06,39.86,40.82,9354744,0
+DAL.US,D,20210903,000000,40.8,41.185,40.145,40.25,6652346,0
+DAL.US,D,20210907,000000,40.18,40.52,39.842,40.35,8233895,0
+DAL.US,D,20210908,000000,40.4,40.9201,39.6,39.65,7156097,0
+DAL.US,D,20210909,000000,39.62,41.77,39.4515,41.09,15509368,0
+DAL.US,D,20210910,000000,41.05,41.13,39.345,39.36,12501215,0
+DAL.US,D,20210913,000000,39.7,40.18,38.8,40.18,11556295,0
+DAL.US,D,20210914,000000,39.84,40.18,39.22,39.44,8837721,0
+DAL.US,D,20210915,000000,39.25,39.695,38.82,39.64,8175810,0
+DAL.US,D,20210916,000000,39.87,40.675,39.68,40.22,9485227,0
+DAL.US,D,20210917,000000,40.55,40.99,39.79,40.11,11031910,0
+DAL.US,D,20210920,000000,40.55,40.84,39.42,40.78,16633899,0
+DAL.US,D,20210921,000000,41.05,41.74,40.14,40.36,11837580,0
+DAL.US,D,20210922,000000,40.68,41.945,40.68,41.59,11599314,0
+DAL.US,D,20210923,000000,41.9,42.77,41.7248,42.59,12651016,0
+DAL.US,D,20210924,000000,42.84,43.74,42.67,43.53,13478509,0
+DAL.US,D,20210927,000000,43.9,45.06,43.75,43.78,14467454,0
+DAL.US,D,20210928,000000,43.66,44.21,43.3112,43.44,9434737,0
+DAL.US,D,20210929,000000,43.69,43.99,42.75,43.36,9141128,0
+DAL.US,D,20210930,000000,43.06,43.08,42.37,42.61,9798589,0
+DAL.US,D,20211001,000000,43.95,45.65,43.89,45.38,19205663,0
+DAL.US,D,20211004,000000,45.79,46,44.81,44.96,13342463,0
+DAL.US,D,20211005,000000,44.99,45.56,44.46,44.74,9596003,0
+DAL.US,D,20211006,000000,43.71,44.14,43.22,44.02,10145779,0
+DAL.US,D,20211007,000000,44.52,44.5765,43.52,43.68,8881219,0
+DAL.US,D,20211008,000000,43.79,43.8,43.09,43.38,7340562,0
+DAL.US,D,20211011,000000,42.99,43.935,42.72,43.19,9085651,0
+DAL.US,D,20211012,000000,43.035,43.805,42.77,43.54,10515249,0
+DAL.US,D,20211013,000000,42.74,42.74,40.89,41.03,28236938,0
+DAL.US,D,20211014,000000,41.18,41.49,40.88,41.2,16285387,0
+DAL.US,D,20211015,000000,41.89,42.27,40.95,40.99,13860288,0
+DAL.US,D,20211018,000000,40.67,41.41,40.52,41.01,10140211,0
+DAL.US,D,20211019,000000,41.03,41.07,40.34,40.45,11314445,0
+DAL.US,D,20211020,000000,40.15,41.07,39.91,40.3,15162603,0
+DAL.US,D,20211021,000000,40.5,40.75,40.02,40.4,10694371,0
+DAL.US,D,20211022,000000,40.01,40.3941,39.65,39.74,9461860,0
+DAL.US,D,20211025,000000,39.8,39.91,39.37,39.51,9090457,0
+DAL.US,D,20211026,000000,39.91,40.29,39.46,39.71,8951153,0
+DAL.US,D,20211027,000000,39.84,39.93,39.015,39.07,8341786,0
+DAL.US,D,20211028,000000,39.14,39.37,38.83,39.15,7415961,0
+DAL.US,D,20211029,000000,39.06,39.5,38.81,39.13,9343837,0
+DAL.US,D,20211101,000000,39.15,40.45,38.91,40.42,11401277,0
+DAL.US,D,20211102,000000,40.24,40.5,39.83,40.39,7611246,0
+DAL.US,D,20211103,000000,40.29,41.3499,40.03,41.24,10010585,0
+DAL.US,D,20211104,000000,41.46,41.4899,40.58,40.99,9990287,0
+DAL.US,D,20211105,000000,43.54,44.415,43.26,44.29,23651187,0
+DAL.US,D,20211108,000000,45,45.52,44.5,44.65,15006653,0
+DAL.US,D,20211109,000000,44.43,44.57,43.72,44.53,9359055,0
+DAL.US,D,20211110,000000,43.8,44.47,43.53,43.71,8698662,0
+DAL.US,D,20211111,000000,43.78,44.235,43.45,43.45,6370673,0
+DAL.US,D,20211112,000000,43.5,43.53,41.87,42.22,10038855,0
+DAL.US,D,20211115,000000,42.64,42.94,42.14,42.38,6938449,0
+DAL.US,D,20211116,000000,42.1,42.19,40.9,41.04,11055481,0
+DAL.US,D,20211117,000000,40.98,41.25,40.3,40.71,9025303,0
+DAL.US,D,20211118,000000,40.75,40.77,39.435,40.12,11621286,0
+DAL.US,D,20211119,000000,39.77,39.93,38.885,39.69,15040070,0
+DAL.US,D,20211122,000000,39.88,40.19,39.22,39.77,11991403,0
+DAL.US,D,20211123,000000,40.34,40.58,39.25,39.53,11083927,0
+DAL.US,D,20211124,000000,39.18,40.07,38.92,39.69,7580451,0
+DAL.US,D,20211126,000000,36.75,36.95,34.6,36.38,38052052,0
+DAL.US,D,20211129,000000,37.02,37.35,35.97,36.24,21269551,0
+DAL.US,D,20211130,000000,35.73,36.29,35.215,36.2,20442882,0
+DAL.US,D,20211201,000000,36.87,37.34,33.4,33.53,34698558,0
+DAL.US,D,20211202,000000,34.41,36.67,33.7601,36.64,36044840,0
+DAL.US,D,20211203,000000,36.48,37.6799,35.35,35.98,25510186,0
+DAL.US,D,20211206,000000,37.25,39.33,37.0108,38.14,23060464,0
+DAL.US,D,20211207,000000,38.6,39.13,37.77,38.04,14593479,0
+DAL.US,D,20211208,000000,38.5,39.89,38.03,38.88,16355486,0
+DAL.US,D,20211209,000000,38.22,38.8482,38,38.5,10427835,0
+DAL.US,D,20211210,000000,38.42,38.46,37.59,38.18,12028457,0
+DAL.US,D,20211213,000000,37.36,37.62,36.42,36.87,12244761,0
+DAL.US,D,20211214,000000,36.55,37.53,36.42,36.53,12638724,0
+DAL.US,D,20211215,000000,36.53,36.8,35.54,36.61,13179948,0
+DAL.US,D,20211216,000000,37.585,37.6899,35.66,35.8,19944409,0
+DAL.US,D,20211217,000000,36.04,37.245,35.59,36.56,18176216,0
+DAL.US,D,20211220,000000,35.55,37.25,35.39,36.37,17475585,0
+DAL.US,D,20211221,000000,36.83,38.82,36.76,38.52,17209865,0
+DAL.US,D,20211222,000000,38.485,39.47,38.17,39.13,11719494,0
+DAL.US,D,20211223,000000,39.72,39.89,38.995,39.3,8478149,0
+DAL.US,D,20211227,000000,38.26,39.18,37.86,39,10897565,0
+DAL.US,D,20211228,000000,38.78,39.834,38.52,39.63,9982682,0
+DAL.US,D,20211229,000000,39.33,39.49,38.99,39.16,7311786,0
+DAL.US,D,20211230,000000,39.06,39.74,39.02,39.04,8055627,0
+DAL.US,D,20211231,000000,39.05,39.46,38.925,39.08,7166744,0
+DAL.US,D,20220103,000000,39.79,41.03,39.635,40.29,12546351,0
+DAL.US,D,20220104,000000,40.97,41.2758,40.325,40.59,12076342,0
+DAL.US,D,20220105,000000,40.98,41.28,40.15,40.28,11214740,0
+DAL.US,D,20220106,000000,40.82,41.11,39.74,40.11,9304142,0
+DAL.US,D,20220107,000000,40.72,41.97,40.44,41.51,13941560,0
+DAL.US,D,20220110,000000,41.59,41.8,40.1905,40.63,13086356,0
+DAL.US,D,20220111,000000,40.58,41.5298,40.44,41.23,11415258,0
+DAL.US,D,20220112,000000,41.25,41.5898,40.555,40.61,12522327,0
+DAL.US,D,20220113,000000,41.08,42.54,40.45,41.47,23251905,0
+DAL.US,D,20220114,000000,40.79,40.86,39.55,40.31,17141110,0
+DAL.US,D,20220118,000000,39.9,40.435,39.44,39.54,15104626,0
+DAL.US,D,20220119,000000,39.5,39.8,38.73,38.82,10958562,0
+DAL.US,D,20220120,000000,39.05,40.16,38.76,38.84,12935742,0
+DAL.US,D,20220121,000000,38.83,38.83,37.36,37.86,17872068,0
+DAL.US,D,20220124,000000,36.95,37.93,35.875,37.91,19901608,0
+DAL.US,D,20220125,000000,37.5,38.87,37.3,38.72,14674092,0
+DAL.US,D,20220126,000000,39.31,39.96,38.34,38.76,12451719,0
+DAL.US,D,20220127,000000,39.24,40.03,38.03,38.34,12297362,0
+DAL.US,D,20220128,000000,38.11,38.39,36.77,38.28,12889144,0
+DAL.US,D,20220131,000000,37.82,39.72,37.658,39.69,10657262,0
+DAL.US,D,20220201,000000,39.8,40.57,39.5669,40.49,9668797,0
+DAL.US,D,20220202,000000,40.13,40.9599,39.7299,40.52,10249792,0
+DAL.US,D,20220203,000000,40,40.6,39.68,39.73,9922024,0
+DAL.US,D,20220204,000000,39.59,40.085,39.09,39.85,9481915,0
+DAL.US,D,20220207,000000,40.47,41.29,40.425,40.94,11417467,0
+DAL.US,D,20220208,000000,41.36,42.715,41,42.61,14194794,0
+DAL.US,D,20220209,000000,42.92,44.505,42.85,43.88,18903991,0
+DAL.US,D,20220210,000000,43.43,44.73,43.31,43.9,13210068,0
+DAL.US,D,20220211,000000,43.9,44.8,41.92,42.33,19893378,0
+DAL.US,D,20220214,000000,42.375,43.25,41.705,41.97,11581563,0
+DAL.US,D,20220215,000000,43.46,44.75,43.33,44.49,15540057,0
+DAL.US,D,20220216,000000,44.1,45.14,43.98,44.41,14029116,0
+DAL.US,D,20220217,000000,43.77,44.13,42.945,43.31,9463746,0
+DAL.US,D,20220218,000000,43.1,43.675,42.7,42.84,11574879,0
+DAL.US,D,20220222,000000,41.69,42.84,41.435,41.89,13329557,0
+DAL.US,D,20220223,000000,42.3,42.39,40.11,40.19,12322229,0
+DAL.US,D,20220224,000000,37.6,40.49,37.47,40.33,22659739,0
+DAL.US,D,20220225,000000,40.755,41.995,40.6412,41.54,15398693,0
+DAL.US,D,20220228,000000,40.33,40.36,39.02,39.92,22808149,0
+DAL.US,D,20220301,000000,39.5,39.59,37.375,37.64,21467530,0
+DAL.US,D,20220302,000000,38.3,38.775,37.85,38.04,15773498,0
+DAL.US,D,20220303,000000,38.49,38.74,36.38,36.56,17589052,0
+DAL.US,D,20220304,000000,35.51,35.87,34.165,34.52,23298454,0
+DAL.US,D,20220307,000000,34,34.2,29.98,30.11,34889334,0
+DAL.US,D,20220308,000000,30.72,32.74,29.75,31.22,29492071,0
+DAL.US,D,20220309,000000,32.93,33.78,32.555,32.76,25808003,0
+DAL.US,D,20220310,000000,32.12,33.41,31.52,32.55,17588885,0
+DAL.US,D,20220311,000000,33.31,33.4,32.01,32.07,16978687,0
+DAL.US,D,20220314,000000,32,33.2,31.65,32.07,17253809,0
+DAL.US,D,20220315,000000,34.74,35.47,33.99,34.86,27330241,0
+DAL.US,D,20220316,000000,35.51,36.945,35.44,36.93,23558212,0
+DAL.US,D,20220317,000000,35.71,37.15,35.37,37.15,17062273,0
+DAL.US,D,20220318,000000,36.79,37.925,36.38,37.68,18429624,0
+DAL.US,D,20220321,000000,37.13,37.23,35.88,36.09,18386437,0
+DAL.US,D,20220322,000000,36.45,37.24,36.33,36.98,13587732,0
+DAL.US,D,20220323,000000,36.72,36.79,36.07,36.22,12069257,0
+DAL.US,D,20220324,000000,36.39,37.27,35.96,37.26,11302383,0
+DAL.US,D,20220325,000000,37.29,38.24,37.24,37.91,11320380,0
+DAL.US,D,20220328,000000,38.42,38.61,37.44,38.34,11430616,0
+DAL.US,D,20220329,000000,39.65,40.26,39.13,39.52,15372193,0
+DAL.US,D,20220330,000000,39.1,39.53,38.91,39.33,9363512,0
+DAL.US,D,20220331,000000,39.4,40.1,39.24,39.57,9930053,0
+DAL.US,D,20220401,000000,39.67,39.9,39.01,39.31,8606263,0
+DAL.US,D,20220404,000000,39.22,39.615,38.71,39.4,9497938,0
+DAL.US,D,20220405,000000,39.51,39.87,38.565,39.03,12713449,0
+DAL.US,D,20220406,000000,38.01,38.06,36.715,37.59,16995203,0
+DAL.US,D,20220407,000000,37.37,37.5,36.175,37.13,11688848,0
+DAL.US,D,20220408,000000,36.98,37.34,36.505,36.74,8615607,0
+DAL.US,D,20220411,000000,36.7,38.56,36.53,38.21,14142923,0
+DAL.US,D,20220412,000000,38.36,38.95,37.77,38.62,15762564,0
+DAL.US,D,20220413,000000,40.21,41.1,39.81,41.02,33528738,0
+DAL.US,D,20220414,000000,41.97,42.8691,41.33,42.36,29128890,0
+DAL.US,D,20220418,000000,42.08,43.07,41.85,42.13,17011867,0
+DAL.US,D,20220419,000000,42.81,43.77,42.72,43.04,18452972,0
+DAL.US,D,20220420,000000,43.28,44.24,43.19,43.54,17466805,0
+DAL.US,D,20220421,000000,44.81,46.27,44.54,44.73,31849596,0
+DAL.US,D,20220422,000000,45.01,45.35,43.55,43.69,15557185,0
+DAL.US,D,20220425,000000,43.4,43.545,42.23,43.27,15156873,0
+DAL.US,D,20220426,000000,42.83,43.05,41.55,41.9,14561247,0
+DAL.US,D,20220427,000000,42.18,43.435,41.76,43.11,13640422,0
+DAL.US,D,20220428,000000,43.51,44.415,42.89,44.33,11953005,0
+DAL.US,D,20220429,000000,44.17,44.75,42.8225,43.03,13460525,0
+DAL.US,D,20220502,000000,42.95,43.4,41.57,42.67,13417096,0
+DAL.US,D,20220503,000000,42.64,43.69,42.21,43.35,10401861,0
+DAL.US,D,20220504,000000,42.76,43.965,42.34,43.85,13381236,0
+DAL.US,D,20220505,000000,43.15,43.74,41.795,42.13,11983136,0
+DAL.US,D,20220506,000000,41.97,41.97,40.4,41,12996028,0
+DAL.US,D,20220509,000000,40.29,40.45,38.02,38.25,18582907,0
+DAL.US,D,20220510,000000,38.86,39.33,37.85,38.68,13950026,0
+DAL.US,D,20220511,000000,38.67,39.92,37.71,37.89,14402386,0
+DAL.US,D,20220512,000000,37.31,37.76,35.7,36.67,17218118,0
+DAL.US,D,20220513,000000,37.49,38.45,37.45,38.33,11594841,0
+DAL.US,D,20220516,000000,38.25,39,38.11,38.17,11062465,0
+DAL.US,D,20220517,000000,39.85,40.82,39.205,40.72,13594285,0
+DAL.US,D,20220518,000000,40.31,40.83,39.005,39.31,11216851,0
+DAL.US,D,20220519,000000,38.75,39.915,38.65,39.24,9564318,0
+DAL.US,D,20220520,000000,39.9,40.05,37.635,38.64,10687578,0
+DAL.US,D,20220523,000000,39.38,39.99,38.72,39.52,9005155,0
+DAL.US,D,20220524,000000,38.82,38.95,36.78,37.22,10856547,0
+DAL.US,D,20220525,000000,37.08,38.69,37.026,38.6,10436754,0
+DAL.US,D,20220526,000000,39.13,41.235,39,40.83,15248252,0
+DAL.US,D,20220527,000000,41,42.23,41,42.23,10730612,0
+DAL.US,D,20220531,000000,40.71,42.45,40.58,41.69,14691200,0
+DAL.US,D,20220601,000000,42.13,42.3,39.23,39.54,17573151,0
+DAL.US,D,20220602,000000,39.4,40.29,39.22,39.99,13761570,0
+DAL.US,D,20220603,000000,39.2,39.42,38.055,38.54,14804328,0
+DAL.US,D,20220606,000000,39,39.29,38.305,39,12330408,0
+DAL.US,D,20220607,000000,38.37,39.79,38.249,39.74,9604727,0
+DAL.US,D,20220608,000000,38.84,39.53,38.17,38.22,9642961,0
+DAL.US,D,20220609,000000,38.1,38.21,36.71,36.75,12043979,0
+DAL.US,D,20220610,000000,36,37.1,35,35.12,19442852,0
+DAL.US,D,20220613,000000,34,34.1,32.01,32.21,20879100,0
+DAL.US,D,20220614,000000,32.6,32.77,30.86,31.38,20521215,0
+DAL.US,D,20220615,000000,32.02,32.74,31.35,31.96,20995206,0
+DAL.US,D,20220616,000000,30.67,30.88,29.21,29.58,20696217,0
+DAL.US,D,20220617,000000,29.72,30.48,28.76,30.26,28391110,0
+DAL.US,D,20220621,000000,30.8,30.96,29.76,30.05,15125906,0
+DAL.US,D,20220622,000000,29.92,30.49,29.6,30,16069132,0
+DAL.US,D,20220623,000000,29.89,30.12,28.7935,29.56,15793237,0
+DAL.US,D,20220624,000000,29.52,31.29,29.52,31.2,16949592,0
+DAL.US,D,20220627,000000,31.33,31.4,30.34,30.44,12782912,0
+DAL.US,D,20220628,000000,31,32.24,30.2801,30.33,14375288,0
+DAL.US,D,20220629,000000,29.97,30.01,29.205,29.64,13101522,0
+DAL.US,D,20220630,000000,28.92,29.22,28.095,28.97,16394844,0
+DAL.US,D,20220701,000000,29.23,29.731,28.67,29.52,11374228,0
+DAL.US,D,20220705,000000,28.62,29.83,28.14,29.82,15824727,0
+DAL.US,D,20220706,000000,29.56,30.2,29.175,29.53,10289574,0
+DAL.US,D,20220707,000000,29.88,30.195,29.43,29.91,9484078,0
+DAL.US,D,20220708,000000,29.93,30.425,29.49,29.72,9632259,0
+DAL.US,D,20220711,000000,29.57,30.01,29.17,29.29,12100036,0
+DAL.US,D,20220712,000000,29.41,31.54,29.27,31.09,22841225,0
+DAL.US,D,20220713,000000,28.95,29.75,28.345,29.7,38475836,0
+DAL.US,D,20220714,000000,29.31,30.4,29.1,29.77,18983933,0
+DAL.US,D,20220715,000000,30.15,30.435,29.54,30.09,13055083,0
+DAL.US,D,20220718,000000,31.2,31.99,31.06,31.14,19675916,0
+DAL.US,D,20220719,000000,31.81,32.73,31.81,32.6,15847512,0
+DAL.US,D,20220720,000000,32.57,33.075,32.135,32.85,12200823,0
+DAL.US,D,20220721,000000,31.88,32.145,31.29,31.96,15522183,0
+DAL.US,D,20220722,000000,32.3,32.48,31.29,31.35,11256384,0
+DAL.US,D,20220725,000000,31.33,31.51,30.72,31.41,9314602,0
+DAL.US,D,20220726,000000,30.95,31.205,30.5738,30.64,8764825,0
+DAL.US,D,20220727,000000,31.3,31.65,30.74,31.5,10096684,0
+DAL.US,D,20220728,000000,31.28,31.72,30.59,31.7,10672123,0
+DAL.US,D,20220729,000000,31.59,32.035,31.4401,31.8,8355227,0
+DAL.US,D,20220801,000000,31.78,32.3,31.25,32.23,10517269,0
+DAL.US,D,20220802,000000,31.73,32.4319,31.285,31.82,10132591,0
+DAL.US,D,20220803,000000,32.2,33.32,32.08,33.25,11895142,0
+DAL.US,D,20220804,000000,33.2101,33.605,32.9243,33.33,7573325,0
+DAL.US,D,20220805,000000,32.9,33.4,32.78,32.94,7722925,0
+DAL.US,D,20220808,000000,33.29,34.11,33.285,33.75,9545453,0
+DAL.US,D,20220809,000000,33.5,33.6,32.7278,33.21,7179756,0
+DAL.US,D,20220810,000000,34.19,34.53,33.89,33.93,10465660,0
+DAL.US,D,20220811,000000,34.5,34.79,33.845,33.96,7598675,0
+DAL.US,D,20220812,000000,34.38,34.605,34.08,34.5,7141979,0
+DAL.US,D,20220815,000000,34.585,35.48,34.48,35,9041985,0
+DAL.US,D,20220816,000000,35.08,35.79,34.705,35.34,8757443,0
+DAL.US,D,20220817,000000,34.77,34.92,34.055,34.54,7976025,0
+DAL.US,D,20220818,000000,34.53,34.61,34.025,34.49,5687505,0
+DAL.US,D,20220819,000000,33.88,34.06,33.06,33.25,9874866,0
+DAL.US,D,20220822,000000,32.5,32.5,31.8525,32.38,9246469,0
+DAL.US,D,20220823,000000,32.39,33.015,32.27,32.87,7974288,0
+DAL.US,D,20220824,000000,32.88,33.41,32.67,33.31,5741959,0
+DAL.US,D,20220825,000000,33.58,34.16,33.5207,33.99,6784952,0
+DAL.US,D,20220826,000000,33.95,34.26,32.65,32.68,6917062,0
+DAL.US,D,20220829,000000,32.2,32.355,31.85,32.03,8758420,0
+DAL.US,D,20220830,000000,32.25,32.45,31.465,31.72,7506374,0
+DAL.US,D,20220831,000000,31.97,32.02,31.06,31.07,7449985,0
+DAL.US,D,20220901,000000,30.65,31.14,29.94,31.09,8572684,0
+DAL.US,D,20220902,000000,31.44,31.83,30.695,30.94,8629605,0
+DAL.US,D,20220906,000000,31.34,31.65,30.655,31.19,7630756,0
+DAL.US,D,20220907,000000,31.29,32.3394,31.265,32.23,9035920,0
+DAL.US,D,20220908,000000,31.72,32.49,31.55,32.12,11085394,0
+DAL.US,D,20220909,000000,32.43,32.76,32.235,32.66,10967924,0
+DAL.US,D,20220912,000000,33,33.445,32.72,33.15,8295093,0
+DAL.US,D,20220913,000000,32.03,32.365,31.59,31.74,9508141,0
+DAL.US,D,20220914,000000,31.59,32.69,30.82,32.66,11048030,0
+DAL.US,D,20220915,000000,32.47,33.74,32.45,33.28,11539682,0
+DAL.US,D,20220916,000000,32.72,32.815,31.79,32.11,13830182,0
+DAL.US,D,20220919,000000,31.94,33.11,31.83,32.94,8929658,0
+DAL.US,D,20220920,000000,32.86,33.27,32.26,32.75,7618948,0
+DAL.US,D,20220921,000000,32.4,32.46,31.08,31.16,13704430,0
+DAL.US,D,20220922,000000,31.12,31.2,29.725,29.96,11105293,0
+DAL.US,D,20220923,000000,29.39,29.58,28.48,29.02,12887471,0
+DAL.US,D,20220926,000000,28.94,29.13,28.015,28.02,12130574,0
+DAL.US,D,20220927,000000,28.61,28.93,27.8,28.5,13177604,0
+DAL.US,D,20220928,000000,28.5,29.635,28.26,29.49,10325684,0
+DAL.US,D,20220929,000000,28.87,28.93,28.08,28.44,11040270,0
+DAL.US,D,20220930,000000,28.12,28.5913,27.885,28.06,9632436,0
+DAL.US,D,20221003,000000,27.98,28.5,27.2,28.26,11053625,0
+DAL.US,D,20221004,000000,29.25,30.82,29.25,30.75,16308102,0
+DAL.US,D,20221005,000000,30,30.75,29.8,30.52,8523007,0
+DAL.US,D,20221006,000000,30.29,30.915,30.15,30.62,10688074,0
+DAL.US,D,20221007,000000,30.2,30.22,29.06,29.39,11051749,0
+DAL.US,D,20221010,000000,29.41,29.72,28.975,29.42,10400103,0
+DAL.US,D,20221011,000000,30.59,30.76,28.37,28.84,17037887,0
+DAL.US,D,20221012,000000,28.52,29.44,28.21,29.21,11868597,0
+DAL.US,D,20221013,000000,29.33,31.02,28.52,30.38,27099351,0
+DAL.US,D,20221014,000000,31.59,31.92,30.86,31.08,22511719,0
+DAL.US,D,20221017,000000,31.975,32.12,30.72,31.13,15306218,0
+DAL.US,D,20221018,000000,31.96,32.19,31.3409,32.17,13590549,0
+DAL.US,D,20221019,000000,32.58,32.94,32.08,32.52,14208831,0
+DAL.US,D,20221020,000000,32.4,33.095,32.11,32.15,14786536,0
+DAL.US,D,20221021,000000,32.06,32.81,31.77,32.58,11173133,0
+DAL.US,D,20221024,000000,32.85,33.415,32.58,33.27,10388272,0
+DAL.US,D,20221025,000000,33.12,33.99,32.92,33.9,7755635,0
+DAL.US,D,20221026,000000,33.79,34.6,33.7,33.9,9434543,0
+DAL.US,D,20221027,000000,34.4,35.08,34.04,34.09,8440442,0
+DAL.US,D,20221028,000000,34.07,34.7499,33.7,34.67,7315435,0
+DAL.US,D,20221031,000000,34.67,34.93,33.89,33.93,10301311,0
+DAL.US,D,20221101,000000,34.33,34.43,33.53,33.63,9195472,0
+DAL.US,D,20221102,000000,33.2,33.38,32.03,32.06,13959721,0
+DAL.US,D,20221103,000000,31.54,32.39,30.98,31.97,10291055,0
+DAL.US,D,20221104,000000,32.7,33.22,32.16,32.76,9370690,0
+DAL.US,D,20221107,000000,33.37,33.635,32.565,33.36,6998518,0
+DAL.US,D,20221108,000000,33.42,33.9,33.1,33.59,7679389,0
+DAL.US,D,20221109,000000,33.27,34.025,33.15,33.46,7765382,0
+DAL.US,D,20221110,000000,34.53,35.83,34.305,35.49,11959374,0
+DAL.US,D,20221111,000000,35.69,36,35.26,35.44,9129965,0
+DAL.US,D,20221114,000000,34.75,35.49,34.6,34.69,8299636,0
+DAL.US,D,20221115,000000,35.27,35.58,34.455,34.9,8391665,0
+DAL.US,D,20221116,000000,34.42,34.65,33.8902,34.12,7329241,0
+DAL.US,D,20221117,000000,33.44,34.13,33.3,34.06,5522229,0
+DAL.US,D,20221118,000000,35,35.38,34.17,34.47,6364246,0
+DAL.US,D,20221121,000000,34.3,34.69,34.05,34.23,5732960,0
+DAL.US,D,20221122,000000,34.37,34.51,33.75,34.23,4823812,0
+DAL.US,D,20221123,000000,34.36,34.86,34.2,34.49,5420609,0
+DAL.US,D,20221125,000000,34.5,35.394,34.3558,35.1,4352610,0
+DAL.US,D,20221128,000000,34.7,34.915,33.87,33.87,6068370,0
+DAL.US,D,20221129,000000,34.02,34.725,33.88,34.61,6778204,0
+DAL.US,D,20221130,000000,34.51,35.38,34.205,35.37,7404116,0
+DAL.US,D,20221201,000000,35.45,35.74,35.105,35.38,6371624,0
+DAL.US,D,20221202,000000,35,35.72,34.88,35.71,6566251,0
+DAL.US,D,20221205,000000,35.73,36.875,35.68,35.79,12131829,0
+DAL.US,D,20221206,000000,35.9,36.24,35.2,35.91,8832886,0
+DAL.US,D,20221207,000000,35.64,35.65,34.295,34.33,10996487,0
+DAL.US,D,20221208,000000,34.57,34.74,33.295,33.53,8918362,0
+DAL.US,D,20221209,000000,33.31,33.82,33.162,33.8,5989382,0
+DAL.US,D,20221212,000000,33.69,34.79,33.6,34.77,7163676,0
+DAL.US,D,20221213,000000,35.52,35.72,32.81,33.38,15029364,0
+DAL.US,D,20221214,000000,34.65,34.78,33.725,34.31,23497653,0
+DAL.US,D,20221215,000000,33.65,34.06,32.83,33.25,11690968,0
+DAL.US,D,20221216,000000,33.25,33.735,32.615,33.11,12861444,0
+DAL.US,D,20221219,000000,33.31,33.6876,32.845,32.92,8440114,0
+DAL.US,D,20221220,000000,32.86,33.28,32.75,32.9,5995878,0
+DAL.US,D,20221221,000000,33.24,33.99,33.2,33.67,8164583,0
+DAL.US,D,20221222,000000,33.6,33.63,32.29,32.92,6806813,0
+DAL.US,D,20221223,000000,32.83,33.17,32.37,33.16,5955590,0
+DAL.US,D,20221227,000000,32.86,33.33,32.59,32.9,7613009,0
+DAL.US,D,20221228,000000,32.84,33.02,31.92,31.99,7687251,0
+DAL.US,D,20221229,000000,31.95,32.76,31.82,32.73,7387959,0
+DAL.US,D,20221230,000000,32.44,33.05,32.35,32.86,6957608,0
+DAL.US,D,20230103,000000,33.25,33.55,32.335,32.61,8640189,0
+DAL.US,D,20230104,000000,32.95,34.47,32.935,34.39,11318801,0
+DAL.US,D,20230105,000000,34.69,35.565,34.52,35.23,11332454,0
+DAL.US,D,20230106,000000,35.19,36.07,35.1,36.03,11110361,0
+DAL.US,D,20230109,000000,36.54,37.425,36.35,36.77,11251346,0
+DAL.US,D,20230110,000000,36.67,38.165,36.66,38.09,10283506,0
+DAL.US,D,20230111,000000,37.92,38.7,37.82,38.18,14336748,0
+DAL.US,D,20230112,000000,38.84,39.62,38.32,39.6,20052073,0
+DAL.US,D,20230113,000000,36.55,38.29,36.52,38.2,29120437,0
+DAL.US,D,20230117,000000,38.2,38.36,37.555,38.26,17803907,0
+DAL.US,D,20230118,000000,39.07,39.32,38.31,38.38,18661194,0
+DAL.US,D,20230119,000000,37.85,38.44,37.03,38.35,17006122,0
+DAL.US,D,20230120,000000,38.52,39.2,38.34,39.03,11998686,0
+DAL.US,D,20230123,000000,39.2,39.305,38.7305,39.08,12459259,0
+DAL.US,D,20230124,000000,39.25,39.46,38.45,38.8,7679590,0
+DAL.US,D,20230125,000000,38.73,39.5,38.62,39.38,10181801,0
+DAL.US,D,20230126,000000,39.42,39.51,38.62,39.22,7618425,0
+DAL.US,D,20230127,000000,39,39.215,38.7,38.73,7298400,0
+DAL.US,D,20230130,000000,38.43,39.39,38.26,38.4,8981998,0
+DAL.US,D,20230131,000000,38.81,39.11,38.365,39.1,7919209,0
+DAL.US,D,20230201,000000,38.84,40.075,38.5997,39.89,10781444,0
+DAL.US,D,20230202,000000,40.21,40.34,39.51,39.9,10322729,0
+DAL.US,D,20230203,000000,39.3,40.01,39.29,39.58,8279356,0
+DAL.US,D,20230206,000000,39.27,39.84,39.08,39.64,6453765,0
+DAL.US,D,20230207,000000,39.5,39.77,38.67,39.59,7994693,0
+DAL.US,D,20230208,000000,40,40.308,39.16,39.44,8942335,0
+DAL.US,D,20230209,000000,39.72,39.97,38.88,39.01,5840022,0
+DAL.US,D,20230210,000000,38.5,38.54,37.8201,38.17,8190196,0
+DAL.US,D,20230213,000000,38.15,38.735,37.98,38.6,7842170,0
+DAL.US,D,20230214,000000,38.53,39.25,38.25,39.1,7286012,0
+DAL.US,D,20230215,000000,38.67,39.2599,38.61,39.02,4152350,0
+DAL.US,D,20230216,000000,38.62,38.79,38.22,38.28,6273329,0
+DAL.US,D,20230217,000000,38.17,38.43,37.6748,38.36,5961421,0
+DAL.US,D,20230221,000000,37.895,38.09,36.82,37.1,7276606,0
+DAL.US,D,20230222,000000,37,37.46,36.84,37.01,6219986,0
+DAL.US,D,20230223,000000,37.63,38.14,37.16,37.53,7620133,0
+DAL.US,D,20230224,000000,36.8,37.4,36.66,37.36,5482529,0
+DAL.US,D,20230227,000000,37.81,38.21,37.56,37.84,7961546,0
+DAL.US,D,20230228,000000,37.64,38.73,37.64,38.34,8203596,0
+DAL.US,D,20230301,000000,38.34,38.67,38.01,38.51,5983247,0
+DAL.US,D,20230302,000000,38.11,38.55,37.85,38.42,5299993,0
+DAL.US,D,20230303,000000,38.99,39.24,38.58,38.85,7160283,0
+DAL.US,D,20230306,000000,38.99,39.265,38.36,38.46,5238323,0
+DAL.US,D,20230307,000000,38.91,39.77,38.7,39.07,11338823,0
+DAL.US,D,20230308,000000,39.21,39.74,39.17,39.73,7836471,0
+DAL.US,D,20230309,000000,39.745,40.3,38.32,38.49,9929975,0
+DAL.US,D,20230310,000000,38.92,38.92,36.58,37.25,12931124,0
+DAL.US,D,20230313,000000,36.41,36.56,35.385,35.68,14733988,0
+DAL.US,D,20230314,000000,36.38,36.49,35.1,35.47,14902948,0
+DAL.US,D,20230315,000000,34.37,34.5,32.58,33.23,18703307,0
+DAL.US,D,20230316,000000,33.12,33.89,32.63,33.71,13442001,0
+DAL.US,D,20230317,000000,33.26,33.345,32.5057,32.96,12989749,0
+DAL.US,D,20230320,000000,33.08,33.52,32.92,33.14,9240985,0
+DAL.US,D,20230321,000000,33.72,34.135,33.6466,33.89,8366003,0
+DAL.US,D,20230322,000000,33.89,34.02,32.725,32.77,10330401,0
+DAL.US,D,20230323,000000,33,33.35,31.805,32.14,10506899,0
+DAL.US,D,20230324,000000,31.74,31.86,31.04,31.59,12668593,0
+DAL.US,D,20230327,000000,32.18,32.3,31.74,32.13,7194525,0
+DAL.US,D,20230328,000000,32,32.535,31.97,32.47,6751978,0
+DAL.US,D,20230329,000000,32.83,33.42,32.52,33.32,9977873,0
+DAL.US,D,20230330,000000,33.71,34.29,33.71,34.11,10614894,0
+DAL.US,D,20230331,000000,34.5,34.94,34.37,34.92,9177173,0
+DAL.US,D,20230403,000000,34.48,34.85,34.1601,34.39,9275486,0
+DAL.US,D,20230404,000000,34.57,34.7,33.5,33.92,8551661,0
+DAL.US,D,20230405,000000,33.56,33.629,32.85,33.46,8679618,0
+DAL.US,D,20230406,000000,33.58,33.82,33.22,33.69,6291765,0
+DAL.US,D,20230410,000000,33.69,34.16,33.62,33.97,8534778,0
+DAL.US,D,20230411,000000,33.97,34.775,33.9396,34.58,9801221,0
+DAL.US,D,20230412,000000,34.32,34.47,33.14,33.74,21581734,0
+DAL.US,D,20230413,000000,34.05,34.11,32.44,33.37,37172676,0
+DAL.US,D,20230414,000000,33.71,34,33.02,33.77,15803016,0
+DAL.US,D,20230417,000000,33.81,34.61,33.6701,34.59,12113574,0
+DAL.US,D,20230418,000000,34.94,35.466,34.54,35.36,13113149,0
+DAL.US,D,20230419,000000,35.15,36.185,35.12,35.93,11774194,0
+DAL.US,D,20230420,000000,35.59,35.65,34.585,34.64,11195579,0
+DAL.US,D,20230421,000000,34.68,34.69,33.86,34.33,9579201,0
+DAL.US,D,20230424,000000,34.42,34.47,33.46,34.12,8452735,0
+DAL.US,D,20230425,000000,33.9,33.99,33.09,33.11,9118998,0
+DAL.US,D,20230426,000000,33.18,33.4699,32.69,32.75,9237532,0
+DAL.US,D,20230427,000000,33.05,33.45,32.73,33.33,9561460,0
+DAL.US,D,20230428,000000,33.45,34.39,33.235,34.31,11108893,0
+DAL.US,D,20230501,000000,34.43,35.1601,34.18,34.72,9901412,0
+DAL.US,D,20230502,000000,34.5,34.67,33.89,34.53,10014918,0
+DAL.US,D,20230503,000000,34.53,34.81,34.05,34.13,11166092,0
+DAL.US,D,20230504,000000,33.95,33.98,32.6823,33.08,11694281,0
+DAL.US,D,20230505,000000,33.44,34.19,33.32,33.94,8697921,0
+DAL.US,D,20230508,000000,34.24,34.43,33.7327,34.2,8726251,0
+DAL.US,D,20230509,000000,33.94,34.415,33.7,34.2,5845652,0
+DAL.US,D,20230510,000000,34.65,34.73,33.1101,33.8,9025303,0
+DAL.US,D,20230511,000000,33.55,33.635,33.01,33.22,7619965,0
+DAL.US,D,20230512,000000,33.38,33.55,32.845,33.23,8934347,0
+DAL.US,D,20230515,000000,33.35,33.73,33.06,33.72,7586576,0
+DAL.US,D,20230516,000000,33.65,34.24,33.3591,33.82,8648344,0
+DAL.US,D,20230517,000000,34.3,36.18,34.22,35.93,16957291,0
+DAL.US,D,20230518,000000,35.89,36.12,35.54,35.89,9786283,0
+DAL.US,D,20230519,000000,35.93,36,35.01,35.59,8998980,0
+DAL.US,D,20230522,000000,36.07,36.34,35.205,35.46,9020953,0
+DAL.US,D,20230523,000000,35.74,36.64,35.31,35.91,10602123,0
+DAL.US,D,20230524,000000,35.56,35.74,34.51,34.93,8803911,0
+DAL.US,D,20230525,000000,35.1,35.82,35.0301,35.75,6880111,0
+DAL.US,D,20230526,000000,35.75,36.25,35.71,35.89,6703596,0
+DAL.US,D,20230530,000000,36.29,36.93,36.1,36.28,8652605,0
+DAL.US,D,20230531,000000,36.87,36.92,35.88,36.33,9972082,0
+DAL.US,D,20230601,000000,36.42,36.805,36,36.38,7769012,0
+DAL.US,D,20230602,000000,36.91,37.64,36.63,37.01,8931034,0
+DAL.US,D,20230605,000000,37.08,37.215,36.55,37.1,8285201,0
+DAL.US,D,20230606,000000,36.65,37.67,36.61,37.64,5744708,0
+DAL.US,D,20230607,000000,37.84,38.255,37.6,38.23,10268924,0
+DAL.US,D,20230608,000000,38.24,39.21,38.24,39.11,14887079,0
+DAL.US,D,20230609,000000,39.12,39.9,39.08,39.28,14947403,0
+DAL.US,D,20230612,000000,39.58,40.22,39.54,40.2,10958244,0
+DAL.US,D,20230613,000000,40.39,41.645,40.2,41.56,14333336,0
+DAL.US,D,20230614,000000,41.71,42.23,41.48,42.19,13048907,0
+DAL.US,D,20230615,000000,41.74,43.02,41.65,42.88,14463083,0
+DAL.US,D,20230616,000000,42.86,43.16,42.545,42.79,12219238,0
+DAL.US,D,20230620,000000,42.42,42.6394,42.13,42.48,12208675,0
+DAL.US,D,20230621,000000,42.49,43.04,42.355,42.79,9063133,0
+DAL.US,D,20230622,000000,42.61,43.1,42.48,42.94,7197672,0
+DAL.US,D,20230623,000000,42.25,43,42.09,42.86,19597398,0
+DAL.US,D,20230626,000000,42.85,43.58,42.66,43.14,10820018,0
+DAL.US,D,20230627,000000,43.68,46.27,43.37,46.09,25947143,0
+DAL.US,D,20230628,000000,46.27,46.905,46.05,46.71,17184125,0
+DAL.US,D,20230629,000000,46.75,47.41,46.215,46.31,15246597,0
+DAL.US,D,20230630,000000,46.65,47.73,46.49,47.54,13335735,0
+DAL.US,D,20230703,000000,47.44,48.17,47.44,47.96,6305652,0
+DAL.US,D,20230705,000000,47.72,48.815,47.66,48.52,10492761,0
+DAL.US,D,20230706,000000,47.99,48.4499,47.24,47.33,15098486,0
+DAL.US,D,20230707,000000,47.49,48.39,47.145,47.88,14600574,0
+DAL.US,D,20230710,000000,47.83,48.61,47.66,48.46,10141002,0
+DAL.US,D,20230711,000000,48.58,48.79,48.01,48.66,9937330,0
+DAL.US,D,20230712,000000,48.7,49.04,47.88,47.95,15383404,0
+DAL.US,D,20230713,000000,49.75,49.81,47.23,47.71,32909197,0
+DAL.US,D,20230714,000000,47.78,47.82,45.935,46.49,18178736,0
+DAL.US,D,20230717,000000,46.49,47.19,46.32,46.8,9712453,0
+DAL.US,D,20230718,000000,46.81,48.39,46.72,48.37,11647024,0
+DAL.US,D,20230719,000000,48.11,48.62,47.8975,48.55,9050819,0
+DAL.US,D,20230720,000000,48.13,48.795,47.7,48.69,10590985,0
+DAL.US,D,20230721,000000,48.9,49.095,48.29,48.55,8909742,0
+DAL.US,D,20230724,000000,48.11,48.25,47.33,47.48,9434104,0
+DAL.US,D,20230725,000000,46.66,46.79,45.445,46.44,13410975,0
+DAL.US,D,20230726,000000,46.44,46.78,45.965,46.43,8056550,0
+DAL.US,D,20230727,000000,46.025,46.16,45.39,45.75,8835297,0
+DAL.US,D,20230728,000000,46.06,46.15,45.4925,45.72,8274720,0
+DAL.US,D,20230731,000000,45.81,46.33,45.7183,46.26,7192468,0
+DAL.US,D,20230801,000000,45.74,45.75,44.26,45.4,9019053,0
+DAL.US,D,20230802,000000,44.91,45.0825,44.63,44.8,7644741,0
+DAL.US,D,20230803,000000,44.32,44.635,44.02,44.19,7099106,0
+DAL.US,D,20230804,000000,44.47,44.81,44.21,44.59,7244138,0
+DAL.US,D,20230807,000000,44.69,45.42,44.49,45.24,5994043,0
+DAL.US,D,20230808,000000,44.62,45.94,44.6,45.79,5892072,0
+DAL.US,D,20230809,000000,45.74,46.09,44.75,45.03,6073162,0
+DAL.US,D,20230810,000000,45.43,45.71,44.49,44.86,6926232,0
+DAL.US,D,20230811,000000,44.6,44.69,44.1,44.17,5489068,0
+DAL.US,D,20230814,000000,44,44.34,43.7,44.23,6363260,0
+DAL.US,D,20230815,000000,43.88,44.06,42.96,43.02,7020185,0
+DAL.US,D,20230816,000000,43.04,43.75,42.56,42.67,5617093,0
+DAL.US,D,20230817,000000,42.67,42.75,41.72,41.78,6408116,0
+DAL.US,D,20230818,000000,41.34,41.63,41.095,41.49,6281980,0
+DAL.US,D,20230821,000000,41.69,41.8575,41.23,41.74,4164698,0
+DAL.US,D,20230822,000000,42.02,42.16,41.23,41.61,4249631,0
+DAL.US,D,20230823,000000,41.61,42.395,41.255,42.2,7094258,0
+DAL.US,D,20230824,000000,42,42.48,41.71,41.9,5478208,0
+DAL.US,D,20230825,000000,42.1,42.16,41.14,41.7,5804504,0
+DAL.US,D,20230828,000000,41.73,42.44,41.73,42.41,4454461,0
+DAL.US,D,20230829,000000,42.37,44.06,42.24,43.77,8969798,0
+DAL.US,D,20230830,000000,43.78,43.85,43.22,43.23,5511876,0
+DAL.US,D,20230831,000000,43.54,43.575,42.43,42.88,6506536,0
+DAL.US,D,20230901,000000,43.1,43.19,42.34,42.86,5200316,0
+DAL.US,D,20230905,000000,42.48,42.505,41.305,41.76,8261237,0
+DAL.US,D,20230906,000000,41.49,42.71,41.49,41.71,7535169,0
+DAL.US,D,20230907,000000,41.5,41.67,40.97,41.13,7242765,0
+DAL.US,D,20230908,000000,41.15,41.5,40.75,40.82,8050643,0
+DAL.US,D,20230911,000000,41.1,41.19,40.73,40.84,6422515,0
+DAL.US,D,20230912,000000,40.91,41.2499,40.605,40.69,6839993,0
+DAL.US,D,20230913,000000,39.5,40.1,39.28,39.55,11263034,0
+DAL.US,D,20230914,000000,40.2,40.28,38.93,39.33,13190351,0
+DAL.US,D,20230915,000000,39.3,40.11,39.11,39.9,9842316,0
+DAL.US,D,20230918,000000,39.58,39.83,38.73,38.89,8517674,0
+DAL.US,D,20230919,000000,38.87,39.52,38.64,39.45,8176313,0
+DAL.US,D,20230920,000000,39.77,39.87,38.77,38.88,7003737,0
+DAL.US,D,20230921,000000,38.58,38.93,38.21,38.3,7942226,0
+DAL.US,D,20230922,000000,38.38,38.42,37.52,37.67,7757367,0
+DAL.US,D,20230925,000000,37.4,37.73,37.1,37.56,7346905,0
+DAL.US,D,20230926,000000,37.2,37.7,36.72,36.77,8988923,0
+DAL.US,D,20230927,000000,36.77,37.15,36.525,36.66,7996873,0
+DAL.US,D,20230928,000000,36.7,37.465,36.41,36.95,8247637,0
+DAL.US,D,20230929,000000,37.25,37.4812,36.745,37,7990323,0
+DAL.US,D,20231002,000000,36.97,37.2,36.3,36.45,5799811,0
+DAL.US,D,20231003,000000,36.14,36.29,35.125,35.24,9406117,0
+DAL.US,D,20231004,000000,35.47,36.26,35.3601,36.06,9430520,0
+DAL.US,D,20231005,000000,36.47,36.6525,36.01,36.44,8342230,0
+DAL.US,D,20231006,000000,36.33,37.33,36.26,37,9785230,0
+DAL.US,D,20231009,000000,35.71,35.79,34.685,35.28,14475904,0
+DAL.US,D,20231010,000000,35.74,36.67,35.71,35.83,12365670,0
+DAL.US,D,20231011,000000,35.76,36.6189,35.34,35.98,14319285,0
+DAL.US,D,20231012,000000,37.01,37.065,34.92,35.15,29838645,0
+DAL.US,D,20231013,000000,34.78,35.43,33.95,34.1,14437922,0
+DAL.US,D,20231016,000000,34.11,34.75,33.89,34.42,10136941,0
+DAL.US,D,20231017,000000,34.33,35.185,34.27,34.68,10331876,0
+DAL.US,D,20231018,000000,34.1,34.1,33.02,33.14,14724518,0
+DAL.US,D,20231019,000000,33.21,33.62,32.66,32.71,13407123,0
+DAL.US,D,20231020,000000,32.59,32.72,32.19,32.23,8364856,0
+DAL.US,D,20231023,000000,32,32.585,31.7812,32.04,12427624,0
+DAL.US,D,20231024,000000,32.1,32.445,31.89,32.02,8662801,0
+DAL.US,D,20231025,000000,31.86,31.925,31.33,31.41,11186380,0
+DAL.US,D,20231026,000000,31.48,32,31.18,31.6,10230830,0
+DAL.US,D,20231027,000000,31.76,31.8,30.6,30.65,10826527,0
+DAL.US,D,20231030,000000,30.85,31.4,30.85,31.23,10783077,0
+DAL.US,D,20231031,000000,31.14,31.315,30.7631,31.25,9104307,0
+DAL.US,D,20231101,000000,31.39,31.5978,30.835,31.11,9336733,0
+DAL.US,D,20231102,000000,31.66,32.09,31.57,32.02,9711720,0
+DAL.US,D,20231103,000000,32.56,33.525,32.51,33.35,12310150,0
+DAL.US,D,20231106,000000,33.63,33.73,32.46,32.92,8225820,0
+DAL.US,D,20231107,000000,33.01,33.52,32.6057,33.44,10497706,0
+DAL.US,D,20231108,000000,33.75,34.7099,33.72,34.17,14144087,0
+DAL.US,D,20231109,000000,34.42,34.625,33.308,33.48,8513135,0
+DAL.US,D,20231110,000000,33.6,34.13,33.44,34.06,7540045,0
+DAL.US,D,20231113,000000,33.79,34.39,33.69,34.17,7144354,0
+DAL.US,D,20231114,000000,35.12,35.495,34.87,35.24,10993784,0
+DAL.US,D,20231115,000000,35.51,36.46,35.5,35.76,10580573,0
+DAL.US,D,20231116,000000,35.69,36.19,35.28,35.51,7756310,0
+DAL.US,D,20231117,000000,35.78,36.09,35.52,36.06,8455669,0
+DAL.US,D,20231120,000000,35.95,36.595,35.72,36.5,7787588,0
+DAL.US,D,20231121,000000,36.28,36.345,35.7,35.88,7344953,0
+DAL.US,D,20231122,000000,36.8,37.04,35.78,35.95,12378494,0
+DAL.US,D,20231124,000000,36.16,36.33,35.945,36.1,4392637,0
+DAL.US,D,20231127,000000,35.89,36,35.67,35.84,7147105,0
+DAL.US,D,20231128,000000,35.91,36.125,35.455,36.04,7810171,0
+DAL.US,D,20231129,000000,36.36,36.915,36.34,36.64,9311616,0
+DAL.US,D,20231130,000000,36.71,37.225,36.19,36.93,11392790,0
+DAL.US,D,20231201,000000,36.98,38.12,36.973,38.05,11014210,0
+DAL.US,D,20231204,000000,38,38.66,37.71,38.16,9760018,0
+DAL.US,D,20231205,000000,37.76,37.93,37.37,37.61,7828075,0
+DAL.US,D,20231206,000000,38.24,39.5169,38.13,38.94,12499667,0
+DAL.US,D,20231207,000000,39.45,40.52,39.41,40.34,12122561,0
+DAL.US,D,20231208,000000,40.26,40.74,39.86,40.35,8728373,0
+DAL.US,D,20231211,000000,40.41,40.63,40.11,40.51,7295410,0
+DAL.US,D,20231212,000000,40.52,41.46,40.52,41.24,8448884,0
+DAL.US,D,20231213,000000,40.87,41.36,40.12,41.19,12821302,0
+DAL.US,D,20231214,000000,41.53,42.7,41.485,42.44,14530830,0
+DAL.US,D,20231215,000000,42.59,42.59,41.98,42.34,12907195,0
+DAL.US,D,20231218,000000,42,42.18,41.1,41.18,8624007,0
+DAL.US,D,20231219,000000,41.42,41.71,41.06,41.15,7559963,0
+DAL.US,D,20231220,000000,40.77,41.43,40.27,40.34,9695096,0
+DAL.US,D,20231221,000000,40.86,41.595,40.765,41.12,7709440,0
+DAL.US,D,20231222,000000,41.06,41.28,40.885,41.13,6838950,0
+DAL.US,D,20231226,000000,41.01,41.13,40.75,40.76,4722943,0
+DAL.US,D,20231227,000000,40.72,40.875,40.4,40.59,4486394,0
+DAL.US,D,20231228,000000,40.5,40.72,40.45,40.63,4558128,0
+DAL.US,D,20231229,000000,40.53,40.66,39.975,40.23,8624237,0
+DAL.US,D,20240102,000000,39.97,40.94,39.57,40.45,9483809,0
+DAL.US,D,20240103,000000,39.66,39.8,38.67,38.74,11846182,0
+DAL.US,D,20240104,000000,38.74,39.68,38.66,39.2,8355771,0
+DAL.US,D,20240105,000000,39.15,40.745,39.055,40.54,11060002,0
+DAL.US,D,20240108,000000,41.23,42.1,41.11,41.63,11967363,0
+DAL.US,D,20240109,000000,41.4,42.39,41.29,42.32,11893973,0
+DAL.US,D,20240110,000000,42.23,42.52,41.98,42.11,10255612,0
+DAL.US,D,20240111,000000,41.85,42.3702,41.475,42.26,10485177,0
+DAL.US,D,20240112,000000,40.15,40.76,38.38,38.47,42272150,0
+DAL.US,D,20240116,000000,38.14,38.1901,36.34,37.47,27511583,0
+DAL.US,D,20240117,000000,37.3,37.97,36.99,37.14,11165755,0
+DAL.US,D,20240118,000000,37.3,38.28,37.15,38.09,13540755,0
+DAL.US,D,20240119,000000,38.18,38.25,36.69,37.28,19117351,0
+DAL.US,D,20240122,000000,37.66,38.18,36.98,36.98,11661664,0
+DAL.US,D,20240123,000000,38.06,38.97,37.67,38.01,15332524,0
+DAL.US,D,20240124,000000,38.4,38.7,38.03,38.19,9694902,0
+DAL.US,D,20240125,000000,39.05,40.31,39.01,40.18,19386360,0
+DAL.US,D,20240126,000000,40.26,40.57,39.59,39.63,8126635,0
+DAL.US,D,20240129,000000,39.62,40.17,39.3436,40.09,7247460,0
+DAL.US,D,20240130,000000,39.59,40.03,39.41,39.52,6610800,0
+DAL.US,D,20240131,000000,39.39,39.75,38.8801,39.14,8183349,0
+DAL.US,D,20240201,000000,39.41,39.805,38.605,39.76,9865532,0
+DAL.US,D,20240202,000000,39.45,40.125,39.16,39.98,7513472,0
+DAL.US,D,20240205,000000,39.44,39.545,38.96,39.24,7931933,0
+DAL.US,D,20240206,000000,39.26,40.2762,39.04,40.18,7582115,0
+DAL.US,D,20240207,000000,40.31,40.42,39.79,40.21,6543996,0
+DAL.US,D,20240208,000000,40.3,40.49,39.55,40.35,7611499,0
+DAL.US,D,20240209,000000,40.52,40.8702,39.96,40.51,7769372,0
+DAL.US,D,20240212,000000,40.32,40.94,40.28,40.58,6677295,0
+DAL.US,D,20240213,000000,39.84,40.1,39.36,40.01,8855311,0
+DAL.US,D,20240214,000000,40.38,41.13,39.95,40.84,8961813,0
+DAL.US,D,20240215,000000,41.19,41.42,40.8,41,7291490,0
+DAL.US,D,20240216,000000,40.55,40.6268,39.98,40.12,7674120,0
+DAL.US,D,20240220,000000,39.97,40.89,39.84,40.6,8190879,0
+DAL.US,D,20240221,000000,40.5,40.975,40.12,40.76,5918302,0
+DAL.US,D,20240222,000000,41,42.39,40.94,42.12,12388973,0
+DAL.US,D,20240223,000000,41.97,42.01,41.44,41.72,9103439,0
+DAL.US,D,20240226,000000,41.76,42.19,41.63,41.79,7783281,0
+DAL.US,D,20240227,000000,42.07,42.255,41.76,41.98,7119358,0
+DAL.US,D,20240228,000000,41.52,42.12,41.5,42.01,7376442,0
+DAL.US,D,20240229,000000,42.17,42.695,41.99,42.27,10294081,0
+DAL.US,D,20240301,000000,42.2,42.3262,41.53,42.16,5332272,0
+DAL.US,D,20240304,000000,41.89,42.455,41.21,41.57,8206527,0
+DAL.US,D,20240305,000000,41.25,41.87,41.17,41.8,7123223,0
+DAL.US,D,20240306,000000,41.98,42.26,41.73,42.02,6435549,0
+DAL.US,D,20240307,000000,42.2,43.235,42.14,42.78,9519239,0
+DAL.US,D,20240308,000000,42.83,43.27,42.09,42.24,8222428,0
+DAL.US,D,20240311,000000,42.06,42.7,41.95,42.68,8031385,0
+DAL.US,D,20240312,000000,42.25,42.76,41.61,42.76,15141857,0
+DAL.US,D,20240313,000000,42.68,44.47,42.63,43.91,12386649,0
+DAL.US,D,20240314,000000,43.81,43.91,42.765,43.06,9658276,0
+DAL.US,D,20240315,000000,42.98,43.49,42.96,43.12,8026768,0
+DAL.US,D,20240318,000000,43.33,43.65,42.62,43.44,8313150,0
+DAL.US,D,20240319,000000,43.37,43.79,43.215,43.74,5358573,0
+DAL.US,D,20240320,000000,43.96,45.4499,43.62,45.38,9632550,0
+DAL.US,D,20240321,000000,45.5,46.05,45.21,46,9868914,0
+DAL.US,D,20240322,000000,46,46.15,45.58,45.59,6666060,0
+DAL.US,D,20240325,000000,45.48,45.585,44.565,45.42,8827046,0
+DAL.US,D,20240326,000000,45.58,46.12,45.44,45.93,7468389,0
+DAL.US,D,20240327,000000,46.21,47.4997,46.05,47.31,10201397,0
+DAL.US,D,20240328,000000,47.3,48.055,47.25,47.87,13599379,0
+DAL.US,D,20240401,000000,48.5,49.195,48.205,48.22,13772777,0
+DAL.US,D,20240402,000000,47.32,47.43,46.4,46.9,9990915,0
+DAL.US,D,20240403,000000,46.79,47.465,46.5,46.57,11209092,0
+DAL.US,D,20240404,000000,47.22,48.065,45.66,45.88,10628286,0
+DAL.US,D,20240405,000000,45.99,46.46,45.45,46.06,7632863,0
+DAL.US,D,20240408,000000,46.32,47.39,46.3,47.01,9977484,0
+DAL.US,D,20240409,000000,47.15,47.49,46.425,47.32,13378169,0
+DAL.US,D,20240410,000000,47.85,49.24,45.72,46.24,34952511,0
+DAL.US,D,20240411,000000,46.74,47.88,46.5803,47.63,14073319,0
+DAL.US,D,20240412,000000,46.79,46.945,46.09,46.86,16611979,0
+DAL.US,D,20240415,000000,47.27,47.82,46.29,46.65,12122028,0
+DAL.US,D,20240416,000000,46.6,46.77,45.64,46.55,11692917,0
+DAL.US,D,20240417,000000,47.72,48.19,47.15,47.88,13841629,0
+DAL.US,D,20240418,000000,48,49.21,47.8139,47.85,12255107,0
+DAL.US,D,20240419,000000,47.8,48.745,47.5,47.579,9269857,0
+DAL.US,D,20240422,000000,47.8,49.18,47.8,49.02,10442067,0
+DAL.US,D,20240423,000000,48.42,49.62,48.2,49.23,10669321,0
+DAL.US,D,20240424,000000,49.2,49.27,47.74,47.94,10329467,0
+DAL.US,D,20240425,000000,47.29,49.935,46.87,49.88,12946843,0
+DAL.US,D,20240426,000000,49.76,50.24,49.18,49.92,9982953,0
+DAL.US,D,20240429,000000,49.83,50.74,49.75,50.45,9929057,0
+DAL.US,D,20240430,000000,49.84,50.73,49.77,50.07,11063538,0
+DAL.US,D,20240501,000000,50.04,50.5,49.28,50.02,10372445,0
+DAL.US,D,20240502,000000,50.59,51.185,50.24,51.03,8196132,0
+DAL.US,D,20240503,000000,51.36,51.65,50.82,51.55,9165946,0
+DAL.US,D,20240506,000000,51.96,53,51.68,52.93,8541185,0
+DAL.US,D,20240507,000000,52.14,52.525,52.01,52.2,6583942,0
+DAL.US,D,20240508,000000,52.16,52.75,51.96,52.28,5125450,0
+DAL.US,D,20240509,000000,52.13,52.9,52.02,52.75,4601740,0
+DAL.US,D,20240510,000000,52.95,53.15,52.155,52.6,6118938,0
+DAL.US,D,20240513,000000,52.96,53.86,52.8,52.99,7137368,0
+DAL.US,D,20240514,000000,53.43,53.51,52.94,53.06,5549624,0
+DAL.US,D,20240515,000000,53.32,53.53,52.995,53.26,5655324,0
+DAL.US,D,20240516,000000,53.33,53.48,52.47,52.51,4801098,0
+DAL.US,D,20240517,000000,52.53,53.2079,52.43,52.7,4535283,0
+DAL.US,D,20240520,000000,52.57,53.24,52.55,52.99,4470523,0
+DAL.US,D,20240521,000000,52.71,52.876,52.02,52.23,6094888,0
+DAL.US,D,20240522,000000,52.21,52.3995,51.14,51.58,6309943,0
+DAL.US,D,20240523,000000,51.65,51.72,50.52,51.2,6112488,0
+DAL.US,D,20240524,000000,51.45,51.88,51.11,51.84,5197673,0
+DAL.US,D,20240528,000000,51.71,51.76,50.2,50.28,6060764,0
+DAL.US,D,20240529,000000,48.93,50,48.28,49.9,10796135,0
+DAL.US,D,20240530,000000,50,50.15,49.39,50.11,4911318,0
+DAL.US,D,20240531,000000,50.4,51.08,50.22,51.02,7780872,0
+DAL.US,D,20240603,000000,51.45,51.64,50.4617,50.79,5403347,0
+DAL.US,D,20240604,000000,50.6,51.39,49.3,49.86,7232245,0
+DAL.US,D,20240605,000000,50,51.7,49.8,50.82,10234148,0
+DAL.US,D,20240606,000000,51,51.6609,50.3,50.43,5228675,0
+DAL.US,D,20240607,000000,50,50.71,49.99,50.44,4743544,0
+DAL.US,D,20240610,000000,50.3,50.87,50.01,50.5,3734734,0
+DAL.US,D,20240611,000000,50.13,50.19,49.05,49.29,7120828,0
+DAL.US,D,20240612,000000,49.95,51.19,49.8,50.62,6810017,0
+DAL.US,D,20240613,000000,50.41,50.5,49.35,50.17,5250358,0
+DAL.US,D,20240614,000000,49.52,49.63,47.42,48.72,12323458,0
+DAL.US,D,20240617,000000,48.61,49.78,48.5019,49.71,5288540,0
+DAL.US,D,20240618,000000,49.58,49.92,49.18,49.58,5026554,0
+DAL.US,D,20240620,000000,49.36,49.7501,49.2804,49.61,5303132,0
+DAL.US,D,20240621,000000,49.56,49.6,48.715,49.38,9399774,0
+DAL.US,D,20240624,000000,49.42,50.37,49.34,49.4,6695407,0
+DAL.US,D,20240625,000000,49.55,49.85,48.675,48.81,7951414,0
+DAL.US,D,20240626,000000,47.9,48.47,47.15,48.18,10964248,0
+DAL.US,D,20240627,000000,48.15,48.64,47.87,48.6,6504929,0
+DAL.US,D,20240628,000000,48.42,48.5,47.03,47.44,11892869,0
+DAL.US,D,20240701,000000,47.81,47.9026,46.735,46.92,9064621,0
+DAL.US,D,20240702,000000,47,47.29,46.515,46.71,6361903,0
+DAL.US,D,20240703,000000,47.15,47.465,46.9149,47.39,3543205,0
+DAL.US,D,20240705,000000,47.15,47.15,45.96,46.02,9605457,0
+DAL.US,D,20240708,000000,46.82,47.3,46.28,46.35,7403961,0
+DAL.US,D,20240709,000000,46.37,47.605,46.26,46.89,9376077,0
+DAL.US,D,20240710,000000,47.13,47.29,46.48,46.86,11416111,0
+DAL.US,D,20240711,000000,43.01,45.03,42.17,44.99,33857171,0
+DAL.US,D,20240712,000000,44.46,44.88,43.55,43.62,16716987,0
+DAL.US,D,20240715,000000,43.61,43.62,42.72,43,12563756,0
+DAL.US,D,20240716,000000,43.24,46.05,43.16,46.02,15553976,0
+DAL.US,D,20240717,000000,45.33,46.03,45.3,45.76,7160461,0
+DAL.US,D,20240718,000000,45.75,46.8,44.585,44.92,10441489,0
+DAL.US,D,20240719,000000,44.74,45.86,44.05,45.44,8789811,0
+DAL.US,D,20240722,000000,44.65,44.92,43.55,43.83,14485981,0
+DAL.US,D,20240723,000000,43.84,44.04,43.24,43.61,10772607,0
+DAL.US,D,20240724,000000,43.48,43.895,42.81,42.94,7120133,0
+DAL.US,D,20240725,000000,42.74,43.995,42.51,43.47,9293103,0
+DAL.US,D,20240726,000000,43.97,44.28,43.36,44.13,8721440,0
+DAL.US,D,20240729,000000,44.13,44.18,43.17,43.18,7832292,0
+DAL.US,D,20240730,000000,43.4,44.09,43.09,43.23,6087686,0
+DAL.US,D,20240731,000000,43.25,43.94,42.855,43.02,7718225,0
+DAL.US,D,20240801,000000,43.32,43.38,40.97,41.5,9729475,0
+DAL.US,D,20240802,000000,40.66,40.69,39.5939,39.83,9378288,0
+DAL.US,D,20240805,000000,37.51,38.73,37.3,37.93,19882835,0
+DAL.US,D,20240806,000000,38.23,38.91,37.63,38.22,7541401,0
+DAL.US,D,20240807,000000,38.74,38.83,37.29,37.32,10595653,0
+DAL.US,D,20240808,000000,37.8,39.71,37.76,39.61,9297329,0
+DAL.US,D,20240809,000000,39.52,39.75,38.86,39.3,8279523,0
+DAL.US,D,20240812,000000,39,39.205,38.81,39.06,10284031,0
+DAL.US,D,20240813,000000,39.33,39.7,39.1,39.5,7616383,0
+DAL.US,D,20240814,000000,39.74,39.87,38.65,38.69,5936306,0
+DAL.US,D,20240815,000000,39.33,40.58,39.265,40.18,9742586,0
+DAL.US,D,20240816,000000,40.1,40.2798,39.79,40.15,4633837,0
+DAL.US,D,20240819,000000,40.23,40.6,40.01,40.47,5246922,0
+DAL.US,D,20240820,000000,40.5,40.55,40.055,40.12,4108375,0
+DAL.US,D,20240821,000000,40.33,40.44,39.91,40.18,6508213,0
+DAL.US,D,20240822,000000,40.25,40.74,40.07,40.14,4620949,0
+DAL.US,D,20240823,000000,40.44,41.44,40.09,41.38,6033520,0
+DAL.US,D,20240826,000000,41.62,41.95,40.805,40.98,6110877,0
+DAL.US,D,20240827,000000,41.06,41.13,40.4881,40.81,5348181,0
+DAL.US,D,20240828,000000,40.78,40.935,40.135,40.43,7586932,0
+DAL.US,D,20240829,000000,40.65,41.875,40.6373,41.56,8824233,0
+DAL.US,D,20240830,000000,41.91,42.6125,41.81,42.49,8651954,0
+DAL.US,D,20240903,000000,42.1,42.74,42.045,42.37,7690238,0
+DAL.US,D,20240904,000000,42.28,42.865,42.16,42.37,7096349,0
+DAL.US,D,20240905,000000,42.82,43.89,42.065,42.17,18941429,0
+DAL.US,D,20240906,000000,42.14,43.04,41.4835,42.03,8498150,0
+DAL.US,D,20240909,000000,42.56,44.07,42.56,43.68,12175989,0
+DAL.US,D,20240910,000000,43.92,44,42.79,43.4,7184769,0
+DAL.US,D,20240911,000000,43.51,44.34,43.03,44.28,6984884,0
+DAL.US,D,20240912,000000,46.28,46.55,42.86,44.27,13658281,0
+DAL.US,D,20240913,000000,44.92,45.665,44.85,45.18,9391421,0
+DAL.US,D,20240916,000000,45.06,45.9,45.06,45.32,7171371,0
+DAL.US,D,20240917,000000,45.96,47.43,45.81,46.68,8579559,0
+DAL.US,D,20240918,000000,46.81,47.97,46.454,46.92,7584019,0
+DAL.US,D,20240919,000000,47.69,47.8,46.87,47.13,6676792,0
+DAL.US,D,20240920,000000,47.055,47.16,46.52,46.94,9728430,0
+DAL.US,D,20240923,000000,46.865,47.43,46.5001,47.16,5449640,0
+DAL.US,D,20240924,000000,47.37,47.89,46.87,47.8,6652704,0
+DAL.US,D,20240925,000000,47.98,49.19,47.96,48.75,9203392,0
+DAL.US,D,20240926,000000,50,51.99,49.66,51.81,17920428,0
+DAL.US,D,20240927,000000,52.015,52.45,51.21,51.54,10931304,0
+DAL.US,D,20240930,000000,51.16,51.61,50.2658,50.79,8086033,0
+DAL.US,D,20241001,000000,50.8,50.98,49.08,49.96,10546022,0
+DAL.US,D,20241002,000000,49.38,49.38,48.195,48.4,8141960,0
+DAL.US,D,20241003,000000,48.42,48.5003,46.9,47.46,9561805,0
+DAL.US,D,20241004,000000,49.07,49.65,48.35,49.28,8581150,0
+DAL.US,D,20241007,000000,49.07,49.675,48.91,49.47,7103368,0
+DAL.US,D,20241008,000000,49.93,51.2,49.9,50.62,8425775,0
+DAL.US,D,20241009,000000,50.8,51.88,50.62,50.98,9670500,0
+DAL.US,D,20241010,000000,50.51,51.5,49.29,50.29,16893673,0
+DAL.US,D,20241011,000000,49.97,51.52,49.44,51.33,8037189,0
+DAL.US,D,20241014,000000,51.35,53.37,51.0718,53.18,9581403,0
+DAL.US,D,20241015,000000,53.84,54.29,52.55,52.73,9175445,0
+DAL.US,D,20241016,000000,53.25,56.4825,53.2,56.31,18957850,0
+DAL.US,D,20241017,000000,55.5,56.05,55.06,55.26,8349868,0
+DAL.US,D,20241018,000000,55.55,56.235,54.86,55.8,8222110,0
+DAL.US,D,20241021,000000,54.68,55.21,54.45,55.1,6869410,0
+DAL.US,D,20241022,000000,55.08,55.22,54.17,54.8,5701359,0
+DAL.US,D,20241023,000000,54.39,55.09,54.2372,54.65,6624048,0
+DAL.US,D,20241024,000000,55.28,55.76,54.115,54.77,5724629,0
+DAL.US,D,20241025,000000,55,55.265,53.8701,54.12,5982881,0
+DAL.US,D,20241028,000000,55.5,56.64,55.36,55.38,10898797,0
+DAL.US,D,20241029,000000,54.7,57.37,54.6,57.34,9524056,0
+DAL.US,D,20241030,000000,57.12,59.07,57.12,58.46,11088963,0
+DAL.US,D,20241031,000000,58.3,59.09,57.1,57.22,7749424,0
+DAL.US,D,20241101,000000,57.49,59.1869,57.49,58.39,9588383,0
+DAL.US,D,20241104,000000,57.82,58.12,56.81,56.89,7959832,0
+DAL.US,D,20241105,000000,57.09,58.63,57.08,58.29,5390568,0
+DAL.US,D,20241106,000000,60.5,62.66,60.33,62.32,16683600,0
+DAL.US,D,20241107,000000,61.65,62.4749,60.41,60.43,7399970,0
+DAL.US,D,20241108,000000,60.91,61.71,60.5,61.05,4646339,0
+DAL.US,D,20241111,000000,61.1,63.835,60.83,63.56,8087430,0
+DAL.US,D,20241112,000000,63.23,64.11,62.81,64.05,6598717,0
+DAL.US,D,20241113,000000,64.3,65.74,64.01,64.46,8528921,0
+DAL.US,D,20241114,000000,65.02,66.25,64.6151,64.85,7311828,0
+DAL.US,D,20241115,000000,65.44,65.84,63.86,64.07,9852574,0
+DAL.US,D,20241118,000000,63.9,64.08,62.38,63.24,6632730,0
+DAL.US,D,20241119,000000,61.57,65.16,61.2909,64.75,9800398,0
+DAL.US,D,20241120,000000,64.12,65.05,61.66,63.64,10922886,0
+DAL.US,D,20241121,000000,64.74,65.05,63.29,63.34,9931515,0
+DAL.US,D,20241122,000000,63.535,63.615,62.9,63.34,6625374,0
+DAL.US,D,20241125,000000,64.17,65.18,63.97,64.49,7901271,0
+DAL.US,D,20241126,000000,64.77,65.9437,63.985,64.14,5499626,0
+DAL.US,D,20241127,000000,64.07,64.4,63.23,63.62,5557391,0
+DAL.US,D,20241129,000000,63.68,64.08,63.559,63.82,3111351,0
+DAL.US,D,20241202,000000,63.99,64.23,63.16,63.41,6299594,0
+DAL.US,D,20241203,000000,63.35,63.53,62.07,62.57,5337566,0
+DAL.US,D,20241204,000000,62.985,64.27,62.77,64.26,5301203,0
+DAL.US,D,20241205,000000,66.69,67.5,65.35,65.77,9380137,0
+DAL.US,D,20241206,000000,66.49,67.1109,64.17,64.53,8635300,0
+DAL.US,D,20241209,000000,64.64,64.86,62.2,62.26,6331669,0
+DAL.US,D,20241210,000000,63.67,64.25,62.34,62.77,6552624,0
+DAL.US,D,20241211,000000,62.9,63.98,62.67,63.48,7100322,0
+DAL.US,D,20241212,000000,63.61,63.79,61.39,61.63,8166426,0
+DAL.US,D,20241213,000000,61.895,62.29,60.94,61.52,5835554,0
+DAL.US,D,20241216,000000,61.375,61.81,60.54,61.05,6105166,0
+DAL.US,D,20241217,000000,60.83,61.29,60.45,60.81,5537803,0
+DAL.US,D,20241218,000000,61,61.98,58.31,58.88,8171812,0
+DAL.US,D,20241219,000000,59.63,60.61,58.87,60.38,9403329,0
+DAL.US,D,20241220,000000,59.975,61.84,59.83,60.93,13918619,0
+DAL.US,D,20241223,000000,60.6,61.56,59.89,61.52,7196445,0
+DAL.US,D,20241224,000000,61.31,62.95,61.267,62.56,3218411,0
+DAL.US,D,20241226,000000,62,62.85,61.71,62.4,4478333,0
+DAL.US,D,20241227,000000,62,62.39,61.05,61.26,7175435,0
+DAL.US,D,20241230,000000,60.17,61.184,59.36,60.72,5153493,0
+DAL.US,D,20241231,000000,60.53,61.11,60.09,60.5,4326488,0
+DAL.US,D,20250102,000000,60.385,60.77,58.6,59.07,8643608,0
+DAL.US,D,20250103,000000,59.0006,59.1,56.73,59,9206963,0
+DAL.US,D,20250106,000000,60.19,60.95,59.61,60.04,9652925,0
+DAL.US,D,20250107,000000,60.3,61.58,59.95,61.18,9074209,0
+DAL.US,D,20250108,000000,60.9,61.86,59.89,61.42,9062428,0
+DAL.US,D,20250110,000000,64.99,68.99,64.5101,66.95,27227204,0
+DAL.US,D,20250113,000000,66.32,66.405,63.33,65.1,12375516,0
+DAL.US,D,20250114,000000,66.4398,66.72,65.3497,66.29,6989801,0
+DAL.US,D,20250115,000000,67.13,67.28,65.11,65.5,8808567,0
+DAL.US,D,20250116,000000,65.44,66.43,64.84,66.18,6427017,0
+DAL.US,D,20250117,000000,66.7,67,65.64,65.82,5978003,0
+DAL.US,D,20250121,000000,66.76,68.51,66.76,68.34,11875220,0
+DAL.US,D,20250122,000000,69.77,69.98,67.2,67.78,11612614,0
+DAL.US,D,20250123,000000,68.658,68.658,67.185,67.45,8116274,0
+DAL.US,D,20250124,000000,67.33,67.95,66.691,67.18,5186714,0
+DAL.US,D,20250127,000000,66.33,68.275,66.0471,67.77,4157853,0
+DAL.US,D,20250128,000000,67.63,67.72,66.27,67.65,5175886,0
+DAL.US,D,20250129,000000,68.3,68.53,67.58,68.43,4841297,0
+DAL.US,D,20250130,000000,68,69.095,67.8,68.57,6381403,0
+DAL.US,D,20250131,000000,68.715,69.22,67.2,67.27,4491343,0
+DAL.US,D,20250203,000000,65.01,67.05,64.9721,66.48,5711799,0
+DAL.US,D,20250204,000000,67.025,69.12,66.54,69.06,7789195,0
+DAL.US,D,20250205,000000,68.7,69.45,68.02,69.06,5467280,0
+DAL.US,D,20250206,000000,69.135,69.36,67.26,67.92,6000404,0
+DAL.US,D,20250207,000000,68.23,68.75,67.47,68.14,5314346,0
+DAL.US,D,20250210,000000,67.9,67.905,65.84,66.19,6825708,0
+DAL.US,D,20250211,000000,65.66,65.9,64.08,64.75,7899049,0
+DAL.US,D,20250212,000000,64.605,66.42,64.605,66.33,7642272,0
+DAL.US,D,20250213,000000,66.48,66.82,61.21,64.06,12609627,0
+DAL.US,D,20250214,000000,64.325,65.53,63.9,65.39,6049823,0
+DAL.US,D,20250218,000000,64.78,66.13,64.02,64.34,6876166,0
+DAL.US,D,20250219,000000,63.9,65.9,63.8244,65.04,7614198,0
+DAL.US,D,20250220,000000,65.04,65.49,62.51,63.75,8671643,0
+DAL.US,D,20250221,000000,63.95,64.31,59.62,60,12798780,0
+DAL.US,D,20250224,000000,61.2,62.29,60.24,61.49,11226676,0
+DAL.US,D,20250225,000000,61.47,62.22,59.82,61.79,9713077,0
+DAL.US,D,20250226,000000,62.2,63.44,61.63,61.7,5474264,0
+DAL.US,D,20250227,000000,61.1,62.1085,59.425,59.75,7326162,0
+DAL.US,D,20250228,000000,59.74,60.59,59.05,60.12,8627778,0
+DAL.US,D,20250303,000000,60.11,60.63,57.63,58.45,7966082,0
+DAL.US,D,20250304,000000,56.66,56.88,53.83,54.69,17873667,0
+DAL.US,D,20250305,000000,55.065,57.1,54.5856,56.77,8741456,0
+DAL.US,D,20250306,000000,55.95,56.94,54.55,54.96,10669274,0
+DAL.US,D,20250307,000000,54.01,54.3399,51.13,53.28,15670579,0
+DAL.US,D,20250310,000000,51.53,51.63,48.4,50.33,20260904,0
+DAL.US,D,20250311,000000,48.42,49.28,45.83,46.68,31482520,0
+DAL.US,D,20250312,000000,46.94,47.4,44.13,45.3,16767693,0
+DAL.US,D,20250313,000000,45.35,46.12,42.84,43.92,16240570,0
+DAL.US,D,20250314,000000,44.78,46.76,44.18,46.75,16680755,0
+DAL.US,D,20250317,000000,45.8,47.04,45.7,46.89,12570543,0
+DAL.US,D,20250318,000000,46.04,46.44,44.94,45.92,13906951,0
+DAL.US,D,20250319,000000,46.01,47.97,46,47.75,11359459,0
+DAL.US,D,20250320,000000,46.58,47.44,46.58,46.95,6816765,0
+DAL.US,D,20250321,000000,46,46.96,45.36,46.77,17062761,0
+DAL.US,D,20250324,000000,47.74,49.37,47.7,48.88,9852891,0
+DAL.US,D,20250325,000000,49.79,49.99,48.41,48.67,8226976,0
+DAL.US,D,20250326,000000,49,49.275,47.51,48.07,6857590,0
+DAL.US,D,20250327,000000,47.54,48,45.98,46.15,11157847,0
+DAL.US,D,20250328,000000,46,46.02,43.6,43.84,15135127,0
+DAL.US,D,20250331,000000,42.0091,44.01,40.78,43.6,18053302,0
+DAL.US,D,20250401,000000,42.21,42.565,40.855,42.42,13980794,0
+DAL.US,D,20250402,000000,41.39,43.5571,41.39,43.37,10066527,0
+DAL.US,D,20250403,000000,40.57,40.68,38.65,38.71,18127870,0
+DAL.US,D,20250404,000000,37.28,37.8,34.735,37.25,22165530,0
+DAL.US,D,20250407,000000,35.55,39.94,35.13,37.29,20498753,0
+DAL.US,D,20250408,000000,39.05,39.26,35.46,35.88,24697256,0
+DAL.US,D,20250409,000000,36.905,44.99,36.555,44.27,41445649,0
+DAL.US,D,20250410,000000,42.22,42.82,38.66,39.36,20053105,0
+DAL.US,D,20250411,000000,39.25,40.97,38.8921,40.88,13717035,0
+DAL.US,D,20250414,000000,41.58,41.58,39.47,40.3,12505762,0
+DAL.US,D,20250415,000000,40.2,41.5806,40.15,40.83,10499604,0
+DAL.US,D,20250416,000000,41.72,42.11,39.91,40.59,15131862,0
+DAL.US,D,20250417,000000,40.65,41.2138,40.21,40.85,8116005,0
+DAL.US,D,20250421,000000,40.15,40.1818,38.8,39.47,9066322,0
+DAL.US,D,20250422,000000,40.1,40.55,39.59,40.34,8513015,0
+DAL.US,D,20250423,000000,43.3333,43.8699,41.1253,41.4,11848795,0
+DAL.US,D,20250424,000000,40.91,42.3599,40.6,42.02,8777659,0
+DAL.US,D,20250425,000000,41.57,41.99,41.01,41.58,7197223,0
+DAL.US,D,20250428,000000,41.84,42.8,41.57,41.96,8372873,0
+DAL.US,D,20250429,000000,41.695,42.445,41.41,42.08,6327759,0
+DAL.US,D,20250430,000000,40.6633,41.84,39.94,41.63,10589027,0
+DAL.US,D,20250501,000000,42.15,42.43,41.44,41.5,8142783,0
+DAL.US,D,20250502,000000,43,44.715,42.94,44.2,13943440,0
+DAL.US,D,20250505,000000,43.5827,46.07,43.571,45.51,18733402,0
+DAL.US,D,20250506,000000,44.2,45.3255,44.1,44.81,8826577,0
+DAL.US,D,20250507,000000,45.14,45.79,44.7801,45.3,8679171,0
+DAL.US,D,20250508,000000,46.4,48.76,45.88,48.54,17708306,0
+DAL.US,D,20250509,000000,48.84,49.365,47.72,48.34,13494789,0
+DAL.US,D,20250512,000000,52.02,53.56,50.36,51.14,18925968,0
+DAL.US,D,20250513,000000,51.175,53.395,51.02,52.99,14097882,0
+DAL.US,D,20250514,000000,52.52,53.15,50.54,50.58,13883289,0
+DAL.US,D,20250515,000000,50.58,50.6736,49.56,50.28,8102735,0
+DAL.US,D,20250516,000000,50.12,51.27,50.04,50.92,8326029,0
+DAL.US,D,20250519,000000,50.93,51.64,50.15,51.19,8092231,0
+DAL.US,D,20250520,000000,50.98,51.374,49.815,49.98,9055320,0
+DAL.US,D,20250521,000000,49.246,49.5498,48.081,48.27,8021510,0
+DAL.US,D,20250522,000000,48.33,48.935,47.92,48.5,9957819,0
+DAL.US,D,20250523,000000,47.0723,48.185,46.88,47.92,7811909,0
+DAL.US,D,20250527,000000,48.755,50.13,48.53,49.4,11316077,0
+DAL.US,D,20250528,000000,49.0714,49.52,48.415,48.6,7390530,0
+DAL.US,D,20250529,000000,49.17,49.38,48.2,48.5,9063337,0
+DAL.US,D,20250530,000000,48.235,48.71,47.84,48.39,9190737,0
+DAL.US,D,20250602,000000,48.09,48.86,47.485,48.5,8117461,0
+DAL.US,D,20250603,000000,48.53,49.31,48.08,48.83,9400136,0
+DAL.US,D,20250604,000000,48.71,49.715,48.605,48.98,8231188,0
+DAL.US,D,20250605,000000,48.69,49.58,48.48,48.84,7400991,0
+DAL.US,D,20250606,000000,49.845,51.045,49.79,50.95,7449515,0
+DAL.US,D,20250609,000000,51.3,51.94,51.01,51.2,6378882,0
+DAL.US,D,20250610,000000,51.2,52.08,50.8,51.68,5877925,0
+DAL.US,D,20250611,000000,51.88,52,48.605,49.17,10205368,0
+DAL.US,D,20250612,000000,48.49,48.94,47.88,48.88,7655037,0
+DAL.US,D,20250613,000000,46.2,48.195,45.86,47.04,12952596,0
+DAL.US,D,20250616,000000,47.68,49.6,47.4,49.46,10242252,0
+DAL.US,D,20250617,000000,48.42,48.935,47.045,47.32,9221610,0
+DAL.US,D,20250618,000000,47.1,48.46,47.0558,47.56,7391812,0
+DAL.US,D,20250620,000000,47.82,48.19,47.12,47.2,10796137,0
+DAL.US,D,20250623,000000,46.8,48.44,45.28,48.25,16437940,0
+DAL.US,D,20250624,000000,49.5,50.29,49.09,49.56,11886529,0
+DAL.US,D,20250625,000000,49.65,49.72,48.12,48.31,7885332,0
+DAL.US,D,20250626,000000,48.54,49.25,48.19,48.97,8286327,0
+DAL.US,D,20250627,000000,49.27,49.975,48.7,49.59,10177171,0
+DAL.US,D,20250630,000000,49.82,50,48.62,49.18,12531206,0
+DAL.US,D,20250701,000000,49.095,49.42,48.555,49,10037595,0
+DAL.US,D,20250702,000000,49.18,50.15,48.24,50.13,9833438,0
+DAL.US,D,20250703,000000,50.5,51.39,50.35,50.86,6123398,0
+DAL.US,D,20250707,000000,50.66,51.7,49.19,50,12226982,0
+DAL.US,D,20250708,000000,50.78,51.83,50.42,50.52,10734531,0
+DAL.US,D,20250709,000000,51.26,51.515,49.83,50.7,12870393,0
+DAL.US,D,20250710,000000,56.2,57.82,54.8,56.78,46966379,0
+DAL.US,D,20250711,000000,56.23,56.8001,54.655,56.65,17788939,0
+DAL.US,D,20250714,000000,56.895,58.3,56.16,58.11,13722129,0
+DAL.US,D,20250715,000000,57.98,58.18,55.49,55.71,13709552,0
+DAL.US,D,20250716,000000,56.47,56.54,54.8899,55.56,9066795,0
+DAL.US,D,20250717,000000,56.3,57.368,55.6296,56.34,13198972,0
+DAL.US,D,20250718,000000,56.36,56.58,55.0596,56.29,8978442,0
+DAL.US,D,20250721,000000,56.375,56.61,55.85,56.04,6074505,0
+DAL.US,D,20250722,000000,55.99,56.17,54.94,55.67,7547741,0
+DAL.US,D,20250723,000000,56.36,56.9,55.95,55.98,6782328,0
+DAL.US,D,20250724,000000,55.475,56.6,54.43,54.71,10696521,0
+DAL.US,D,20250725,000000,54.94,55,54.2396,54.86,6819906,0
+DAL.US,D,20250728,000000,55.06,55.685,54.65,55.61,6545629,0
+DAL.US,D,20250729,000000,55.97,55.97,54.22,54.5,5916330,0
+DAL.US,D,20250730,000000,54.102,54.48,53.26,53.6,7354824,0
+DAL.US,D,20250731,000000,53.47,53.73,52.82,53.21,6538105,0
+DAL.US,D,20250801,000000,51.64,51.93,50.445,51.15,9535085,0
+DAL.US,D,20250804,000000,51.32,52.59,51.23,52.52,7476411,0
+DAL.US,D,20250805,000000,52.705,52.96,51.52,52.87,5846530,0
+DAL.US,D,20250806,000000,53,54.34,52.9501,54.12,8476722,0
+DAL.US,D,20250807,000000,54.45,54.46,53.1,53.63,4976497,0
+DAL.US,D,20250808,000000,54.13,54.3,52.8801,53.64,6637972,0
+DAL.US,D,20250811,000000,53.465,54.405,53.1227,53.5,4821615,0
+DAL.US,D,20250812,000000,55.39,58.57,54.675,58.44,15735843,0
+DAL.US,D,20250813,000000,58.22,59.52,57.51,59.42,9103670,0
+DAL.US,D,20250814,000000,58.67,59.06,58.2,58.96,4300256,0
+DAL.US,D,20250815,000000,59.3089,60.485,59.06,60.24,9825549,0
+DAL.US,D,20250818,000000,59.915,61.32,59.5901,61.09,6504229,0
+DAL.US,D,20250819,000000,61.15,61.7397,60.36,60.5,5733995,0
+DAL.US,D,20250820,000000,59.845,60.31,58.32,59.05,6516988,0
+DAL.US,D,20250821,000000,58.98,59.05,57.59,57.84,5175073,0
+DAL.US,D,20250822,000000,58.135,61.945,58.11,61.69,10312374,0
+DAL.US,D,20250825,000000,60.99,61.115,59.99,60.41,6192160,0
+DAL.US,D,20250826,000000,60.415,61.83,60.21,61.15,5618823,0
+DAL.US,D,20250827,000000,61.07,62.07,60.845,61.26,4693070,0
+DAL.US,D,20250828,000000,61.57,62.46,60.86,61.97,5825184,0
+DAL.US,D,20250829,000000,61.77,62.53,61.27,61.78,4856272,0
+DAL.US,D,20250902,000000,60.56,61.34,59.97,61.13,6925297,0
+DAL.US,D,20250903,000000,61.37,63.91,61.12,61.27,7237372,0
+DAL.US,D,20250904,000000,61.38,62.68,60.37,60.55,7023818,0
+DAL.US,D,20250905,000000,60.94,62.39,60.44,61.18,6398461,0
+DAL.US,D,20250908,000000,61.09,61.858,60.5,61.76,7579207,0
+DAL.US,D,20250909,000000,61.5,61.789,60.02,60.68,6424323,0
+DAL.US,D,20250910,000000,60.56,61.9335,60.3,61.39,5199840,0
+DAL.US,D,20250911,000000,61.8,62,58.36,60.44,18816849,0
+DAL.US,D,20250912,000000,60.82,60.92,59.84,59.87,6771037,0
+DAL.US,D,20250915,000000,59.88,59.88,58.15,58.42,9773295,0
+DAL.US,D,20250916,000000,58.485,58.64,57.05,57.86,10140857,0
+DAL.US,D,20250917,000000,58.28,60.14,58.1601,58.82,8361012,0
+DAL.US,D,20250918,000000,59.4,59.85,58.9692,59.47,5574441,0
+DAL.US,D,20250919,000000,59.8,59.93,58.48,59.76,15278869,0
+DAL.US,D,20250922,000000,59.45,59.62,57.73,58.89,7157842,0
+DAL.US,D,20250923,000000,59,59.74,58.7,58.75,4527508,0
+DAL.US,D,20250924,000000,58.92,59.09,57.57,57.71,5372648,0
+DAL.US,D,20250925,000000,57.25,57.56,56.35,56.74,6781433,0
+DAL.US,D,20250926,000000,57.17,57.925,56.84,57.2,6634433,0
+DAL.US,D,20250929,000000,57.99,58.34,56.67,57.66,7822060,0
+DAL.US,D,20250930,000000,57.75,58.15,55.715,56.75,8263369,0
+DAL.US,D,20251001,000000,57.55,57.82,55.99,56.11,7005442,0
+DAL.US,D,20251002,000000,56.4,57.5655,55.8,57.08,7619685,0
+DAL.US,D,20251003,000000,57.68,57.99,57.245,57.26,6390344,0
+DAL.US,D,20251006,000000,57.75,58.53,56.68,58.26,7821503,0
+DAL.US,D,20251007,000000,58.33,58.46,56.27,56.63,10623474,0
+DAL.US,D,20251008,000000,57.115,57.61,56.3,57.12,12402677,0
+DAL.US,D,20251009,000000,61.86,62.27,58.9,59.57,29289534,0
+DAL.US,D,20251010,000000,59.95,60.97,57.45,57.48,14375121,0
+DAL.US,D,20251013,000000,58.225,59.94,57.465,58.72,9448588,0
+DAL.US,D,20251014,000000,57.8,61.8,57.6836,61.27,10945043,0
+DAL.US,D,20251015,000000,61.66,62.07,61.0508,61.7,8882223,0
+DAL.US,D,20251016,000000,61.69,62.02,59.17,60.4,12415912,0
+DAL.US,D,20251017,000000,60.35,60.84,59.41,59.64,6230862,0
+DAL.US,D,20251020,000000,60.04,62.23,59.2125,61.75,6512121,0
+DAL.US,D,20251021,000000,61.42,62.91,61.18,62.32,7041195,0
+DAL.US,D,20251022,000000,61.88,62.55,59.98,60,7235728,0
+DAL.US,D,20251023,000000,60.65,60.71,58.26,58.77,7687560,0
+DAL.US,D,20251024,000000,59.87,61.82,59.38,60.95,8857492,0
+DAL.US,D,20251027,000000,61.37,61.7,60.175,60.45,5658114,0
+DAL.US,D,20251028,000000,60.335,60.42,57.74,57.86,8516645,0
+DAL.US,D,20251029,000000,57.9,59.5,57.64,58.76,8625011,0
+DAL.US,D,20251030,000000,58.21,58.72,56.99,57.12,7191581,0
+DAL.US,D,20251031,000000,57.25,57.57,56.7536,57.38,7677540,0
+DAL.US,D,20251103,000000,57.24,58.83,56.86,58.5,7597994,0
+DAL.US,D,20251104,000000,57.4,57.455,55.03,55.65,11622714,0
+DAL.US,D,20251105,000000,56.21,59,56.025,58.54,8311014,0
+DAL.US,D,20251106,000000,57.91,58.8719,57.16,57.81,6605433,0
+DAL.US,D,20251107,000000,56.86,60.17,56.225,58.88,8748706,0
+DAL.US,D,20251110,000000,59.9,60.61,58.03,58.56,7918238,0
+DAL.US,D,20251111,000000,58.45,58.875,57.35,57.74,5693789,0
+DAL.US,D,20251112,000000,58.2,60.655,58.105,60.48,9805427,0
+DAL.US,D,20251113,000000,60.01,61.42,59.46,59.91,8536132,0
+DAL.US,D,20251114,000000,58.2538,59.39,58.02,58.41,5320812,0
+DAL.US,D,20251117,000000,58.16,58.32,55.42,55.76,8424532,0
+DAL.US,D,20251118,000000,55.44,57.425,55.27,57.13,6441819,0
+DAL.US,D,20251119,000000,57.79,58.21,56.3735,56.87,5538382,0
+DAL.US,D,20251120,000000,57.8027,58.24,55.69,55.97,6228950,0
+DAL.US,D,20251121,000000,56.83,59.51,56.6,58.57,9567991,0
+DAL.US,D,20251124,000000,59,60.74,58.2,60.67,9994900,0
+DAL.US,D,20251125,000000,60.51,62.82,60.51,62.15,7753380,0
+DAL.US,D,20251126,000000,62.395,64.81,62.1,64.27,8121985,0
+DAL.US,D,20251128,000000,64.55,64.97,64.1,64.1,3476225,0
+DAL.US,D,20251201,000000,63.0011,64.97,63,64.15,7252925,0
+DAL.US,D,20251202,000000,64.4,65.731,63.82,65.14,7337561,0
+DAL.US,D,20251203,000000,65.14,67.62,65.12,67.49,10140647,0
+DAL.US,D,20251204,000000,67.68,68.06,66.865,67.24,9455899,0
+DAL.US,D,20251205,000000,66.79,67.75,66.3,67.1,7895552,0
+DAL.US,D,20251208,000000,67.37,67.75,66.045,67.22,9235516,0
+DAL.US,D,20251209,000000,66.71,68.275,66.3,67.41,7340435,0
+DAL.US,D,20251210,000000,67.71,69.95,67.26,69.93,11823243,0
+DAL.US,D,20251211,000000,69.41,70.715,69.19,70.56,9134653,0
+DAL.US,D,20251212,000000,70.95,71.59,69.615,69.81,7937925,0
+DAL.US,D,20251215,000000,70.76,71.64,70.135,71.27,7993299,0
+DAL.US,D,20251216,000000,71.48,72.34,70.1,71.14,10443597,0
+DAL.US,D,20251217,000000,70.89,71.95,69.505,69.72,7222251,0
+DAL.US,D,20251218,000000,70.71,70.99,70,70.15,5988021,0
+DAL.US,D,20251219,000000,70.22,71.25,70.02,71.06,16154245,0
+DAL.US,D,20251222,000000,71.375,72.115,71.17,72.06,5141595,0
+DAL.US,D,20251223,000000,71.77,71.9,70.34,70.5,6050266,0
+DAL.US,D,20251224,000000,70.6,71.19,70.28,70.96,1821796,0
+DAL.US,D,20251226,000000,70.885,71.205,70.41,70.85,2892421,0
+DAL.US,D,20251229,000000,70.12,70.57,68.79,69.53,5262470,0
+DAL.US,D,20251230,000000,69.39,69.85,69.0998,69.34,3807643,0
+DAL.US,D,20251231,000000,69.43,69.7,68.91,69.4,3233415,0
+DAL.US,D,20260102,000000,69.85,70,68.5,69.06,5115436,0
+DAL.US,D,20260105,000000,69.37,72.85,69.325,71.82,9263233,0
+DAL.US,D,20260106,000000,71.97,73.16,71.13,72.22,7717866,0
+DAL.US,D,20260107,000000,72.57,73.07,71.53,71.65,6399668,0
+DAL.US,D,20260108,000000,71.48,72.33,71.235,71.29,4981758,0
+DAL.US,D,20260109,000000,71.89,72.9531,71.163,72.31,7971412,0
+DAL.US,D,20260112,000000,70.8,71.38,69.61,71.03,10736369,0
+DAL.US,D,20260113,000000,68.1,71.37,68.1,69.33,18342652,0
+DAL.US,D,20260114,000000,69.39,70.76,67.545,68.49,9529668,0
+DAL.US,D,20260115,000000,69.15,71.38,69.06,71.34,8223768,0
+DAL.US,D,20260116,000000,71.38,71.67,70.07,70.43,7580126,0
+DAL.US,D,20260120,000000,68.8,69.46,66.85,67.46,7740385,0
+DAL.US,D,20260121,000000,68.47,69.94,68.16,68.95,9791221,0
+DAL.US,D,20260122,000000,69.76,71.33,68.38,68.95,6874534,0
+DAL.US,D,20260123,000000,68.27,68.48,67.48,67.96,6400252,0
+DAL.US,D,20260126,000000,67.74,68.12,67,67.5,6981942,0
+DAL.US,D,20260127,000000,68.13,68.3,65.55,66.14,8097224,0
+DAL.US,D,20260128,000000,67,67.21,65.68,65.83,6165790,0
+DAL.US,D,20260129,000000,65.83,66.57,64.4684,66.54,9613456,0
+DAL.US,D,20260130,000000,66.25,66.935,65.17,65.89,6680579,0
+DAL.US,D,20260202,000000,66.75,69.5,66.08,69.08,10090639,0
+DAL.US,D,20260203,000000,69.85,71.48,69.53,70.44,10014824,0
+DAL.US,D,20260204,000000,70.59,71.94,68.4,70.86,9912003,0
+DAL.US,D,20260205,000000,70.53,71,69.21,69.78,5654956,0
+DAL.US,D,20260206,000000,70.5,75.6581,70.255,75.35,13466814,0
+DAL.US,D,20260209,000000,75.195,75.72,74.5,75,7613157,0
+DAL.US,D,20260210,000000,74.63,75.4825,74.44,74.46,6634959,0
+DAL.US,D,20260211,000000,75.135,76.39,70.87,71.42,9527758,0
+DAL.US,D,20260212,000000,72,72.605,67.73,69.5,9989060,0
+DAL.US,D,20260213,000000,69.79,70.54,68.34,69,7381308,0
+DAL.US,D,20260217,000000,69.5,71.4,69.45,70.85,6936131,0
+DAL.US,D,20260218,000000,69,71.715,68,71.11,7741348,0
diff --git a/daily/us/nyse stocks/1/dbrg_h.us.txt b/daily/us/nyse stocks/1/dbrg_h.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1d5cc075d4e36f18aadb97c9e3e833a3556dcfb9
--- /dev/null
+++ b/daily/us/nyse stocks/1/dbrg_h.us.txt	
@@ -0,0 +1,1169 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DBRG_H.US,D,20210623,000000,25.4,25.6,25.38,25.38,10478,0
+DBRG_H.US,D,20210624,000000,25.35,25.48,25.35,25.48,10918,0
+DBRG_H.US,D,20210625,000000,25.44,25.74,25.409,25.68,19403,0
+DBRG_H.US,D,20210628,000000,25.56,25.77,25.48,25.77,10089,0
+DBRG_H.US,D,20210629,000000,25.75,26,25.695,25.85,24279,0
+DBRG_H.US,D,20210630,000000,25.805,25.94,25.68,25.74,50551,0
+DBRG_H.US,D,20210701,000000,25.73,25.85,25.69,25.7,10443,0
+DBRG_H.US,D,20210702,000000,25.69,25.7,25.6,25.69,5638,0
+DBRG_H.US,D,20210706,000000,25.6,25.6,25.435,25.56,23517,0
+DBRG_H.US,D,20210707,000000,25.54,25.54,25.46,25.5,33763,0
+DBRG_H.US,D,20210708,000000,25.05,25.0971,24.98,25.05,274111,0
+DBRG_H.US,D,20210709,000000,25.01,25.16,25.01,25.16,11386,0
+DBRG_H.US,D,20210712,000000,25.2,25.2,25.07,25.1,22934,0
+DBRG_H.US,D,20210713,000000,25.12,25.12,25.01,25.06,9581,0
+DBRG_H.US,D,20210714,000000,25.11,25.11,24.95,24.98,9618,0
+DBRG_H.US,D,20210715,000000,25.04,25.04,24.93,24.958,23627,0
+DBRG_H.US,D,20210716,000000,24.95,25.17,24.95,25.12,15418,0
+DBRG_H.US,D,20210719,000000,25.04,25.1194,25.04,25.08,9406,0
+DBRG_H.US,D,20210720,000000,25.1,25.1417,25.09,25.09,9583,0
+DBRG_H.US,D,20210721,000000,25.15,25.2,25.0901,25.2,17532,0
+DBRG_H.US,D,20210722,000000,25.1938,25.21,25.1601,25.1701,3816,0
+DBRG_H.US,D,20210723,000000,25.1697,25.1697,25.05,25.09,8808,0
+DBRG_H.US,D,20210726,000000,25.1,25.1699,25.1,25.13,8775,0
+DBRG_H.US,D,20210727,000000,25.1,25.1,25.05,25.09,10236,0
+DBRG_H.US,D,20210728,000000,25.1,25.12,25.08,25.12,11804,0
+DBRG_H.US,D,20210729,000000,25.06,25.12,25.06,25.12,6657,0
+DBRG_H.US,D,20210730,000000,25.1,25.39,25.1,25.34,15601,0
+DBRG_H.US,D,20210802,000000,25.34,25.5,25.22,25.5,6034,0
+DBRG_H.US,D,20210803,000000,25.52,25.56,25.49,25.52,8177,0
+DBRG_H.US,D,20210804,000000,25.38,25.65,25.34,25.65,13675,0
+DBRG_H.US,D,20210805,000000,25.62,25.66,25.56,25.56,13022,0
+DBRG_H.US,D,20210806,000000,25.5201,25.6401,25.5201,25.6401,11622,0
+DBRG_H.US,D,20210809,000000,25.6,25.6,25.22,25.22,8417,0
+DBRG_H.US,D,20210810,000000,25.21,25.23,25.15,25.185,3873,0
+DBRG_H.US,D,20210811,000000,25.1999,25.23,25.1502,25.1502,10259,0
+DBRG_H.US,D,20210812,000000,25.19,25.29,25.15,25.26,38004,0
+DBRG_H.US,D,20210813,000000,25.35,25.44,25.2696,25.32,3305,0
+DBRG_H.US,D,20210816,000000,25.32,25.375,25.29,25.32,3311,0
+DBRG_H.US,D,20210817,000000,25.3,25.42,25.295,25.3007,6141,0
+DBRG_H.US,D,20210818,000000,25.23,25.3,25.23,25.3,3416,0
+DBRG_H.US,D,20210819,000000,25.33,25.3409,25.29,25.3409,17958,0
+DBRG_H.US,D,20210820,000000,25.4111,25.44,25.4111,25.43,1364,0
+DBRG_H.US,D,20210823,000000,25.43,25.59,25.29,25.33,29293,0
+DBRG_H.US,D,20210824,000000,25.32,25.425,25.306,25.4,5984,0
+DBRG_H.US,D,20210825,000000,25.49,25.49,25.3,25.43,7563,0
+DBRG_H.US,D,20210826,000000,25.29,25.324,25.29,25.2942,1517,0
+DBRG_H.US,D,20210827,000000,25.3202,25.58,25.3101,25.58,4516,0
+DBRG_H.US,D,20210830,000000,25.28,25.62,25.28,25.59,6241,0
+DBRG_H.US,D,20210831,000000,25.31,25.6,25.31,25.57,15517,0
+DBRG_H.US,D,20210901,000000,25.5,25.55,25.39,25.55,2616,0
+DBRG_H.US,D,20210902,000000,25.5,25.6,25.5,25.6,5978,0
+DBRG_H.US,D,20210903,000000,25.47,25.5699,25.39,25.48,5292,0
+DBRG_H.US,D,20210907,000000,25.42,25.6,25.36,25.55,7102,0
+DBRG_H.US,D,20210908,000000,25.45,25.52,25.3616,25.494,8971,0
+DBRG_H.US,D,20210909,000000,25.4,25.51,25.4,25.51,6514,0
+DBRG_H.US,D,20210910,000000,25.4731,25.63,25.4393,25.5927,15407,0
+DBRG_H.US,D,20210913,000000,25.4699,25.61,25.46,25.46,10968,0
+DBRG_H.US,D,20210914,000000,25.4601,25.76,25.4601,25.64,5316,0
+DBRG_H.US,D,20210915,000000,25.66,25.66,25.56,25.59,10490,0
+DBRG_H.US,D,20210916,000000,25.7,25.7,25.7,25.7,1066,0
+DBRG_H.US,D,20210917,000000,25.6999,25.7,25.6993,25.6993,1195,0
+DBRG_H.US,D,20210920,000000,25.52,25.6,25.4,25.41,6787,0
+DBRG_H.US,D,20210921,000000,25.5826,25.5826,25.4301,25.4301,927,0
+DBRG_H.US,D,20210922,000000,25.58,25.63,25.54,25.63,8666,0
+DBRG_H.US,D,20210923,000000,25.65,25.69,25.56,25.67,15396,0
+DBRG_H.US,D,20210924,000000,25.47,25.67,25.44,25.6682,4401,0
+DBRG_H.US,D,20210927,000000,25.6899,25.74,25.49,25.74,21579,0
+DBRG_H.US,D,20210928,000000,25.4558,25.63,25.4558,25.63,4634,0
+DBRG_H.US,D,20210929,000000,25.655,25.75,25.58,25.75,9681,0
+DBRG_H.US,D,20210930,000000,25.64,25.6984,25.43,25.53,18035,0
+DBRG_H.US,D,20211001,000000,25.53,25.63,25.5,25.5,2722,0
+DBRG_H.US,D,20211004,000000,25.49,25.58,25.43,25.54,23581,0
+DBRG_H.US,D,20211005,000000,25.54,25.55,25.45,25.46,9545,0
+DBRG_H.US,D,20211006,000000,25.47,25.58,25.45,25.56,25230,0
+DBRG_H.US,D,20211007,000000,25.099,25.14,25.02,25.02,16652,0
+DBRG_H.US,D,20211008,000000,25.04,25.15,25.01,25.13,12752,0
+DBRG_H.US,D,20211011,000000,25.22,25.22,25.13,25.155,3376,0
+DBRG_H.US,D,20211012,000000,25.0791,25.1499,25.05,25.06,43866,0
+DBRG_H.US,D,20211013,000000,25.12,25.14,25.06,25.11,23653,0
+DBRG_H.US,D,20211014,000000,25.11,25.15,25.07,25.14,20190,0
+DBRG_H.US,D,20211015,000000,25.22,25.22,25.14,25.18,11141,0
+DBRG_H.US,D,20211018,000000,25.1501,25.26,25.1501,25.22,42514,0
+DBRG_H.US,D,20211019,000000,25.2101,25.27,25.2,25.2242,10110,0
+DBRG_H.US,D,20211020,000000,25.16,25.28,25.16,25.277,13671,0
+DBRG_H.US,D,20211021,000000,25.2555,25.4,25.249,25.36,36530,0
+DBRG_H.US,D,20211022,000000,25.35,25.4719,25.35,25.389,10545,0
+DBRG_H.US,D,20211025,000000,25.4,25.4,25.3,25.31,12979,0
+DBRG_H.US,D,20211026,000000,25.3,25.33,25.26,25.27,7948,0
+DBRG_H.US,D,20211027,000000,25.35,25.35,25.24,25.24,5307,0
+DBRG_H.US,D,20211028,000000,25.25,25.35,25.24,25.32,3513,0
+DBRG_H.US,D,20211029,000000,25.35,25.47,25.24,25.47,8501,0
+DBRG_H.US,D,20211101,000000,25.32,25.4,25.24,25.24,15028,0
+DBRG_H.US,D,20211102,000000,25.24,25.34,25.239,25.24,12497,0
+DBRG_H.US,D,20211103,000000,25.29,25.29,25.26,25.27,1972,0
+DBRG_H.US,D,20211104,000000,25.24,25.3,25.2,25.225,73722,0
+DBRG_H.US,D,20211105,000000,25.23,25.23,25.1,25.16,53532,0
+DBRG_H.US,D,20211108,000000,25.1,25.18,25,25.1284,46276,0
+DBRG_H.US,D,20211109,000000,25.129,25.14,25.1,25.12,13808,0
+DBRG_H.US,D,20211110,000000,25.109,25.12,25.07,25.0799,15420,0
+DBRG_H.US,D,20211111,000000,25.08,25.08,25.08,25.08,1375,0
+DBRG_H.US,D,20211112,000000,25.1,25.15,25.1,25.14,54974,0
+DBRG_H.US,D,20211115,000000,25.1,25.13,25.0942,25.108,12565,0
+DBRG_H.US,D,20211116,000000,25.08,25.14,25.0501,25.08,17582,0
+DBRG_H.US,D,20211117,000000,25.06,25.1,24.96,25.0099,52373,0
+DBRG_H.US,D,20211118,000000,25.01,25.05,25,25.03,11221,0
+DBRG_H.US,D,20211119,000000,25,25.05,24.99,25.05,16908,0
+DBRG_H.US,D,20211122,000000,25.0687,25.07,25,25.05,26868,0
+DBRG_H.US,D,20211123,000000,25.01,25.05,25.01,25.05,12625,0
+DBRG_H.US,D,20211124,000000,25,25.05,25,25.05,6183,0
+DBRG_H.US,D,20211126,000000,25,25.06,25,25.0232,5193,0
+DBRG_H.US,D,20211129,000000,25.05,25.05,25.03,25.0302,21247,0
+DBRG_H.US,D,20211130,000000,25.055,25.07,24.7,24.79,166542,0
+DBRG_H.US,D,20211201,000000,24.88,25,24.85,24.98,49277,0
+DBRG_H.US,D,20211202,000000,24.915,25.0451,24.88,24.99,11481,0
+DBRG_H.US,D,20211203,000000,25.0089,25.12,24.98,25.04,85908,0
+DBRG_H.US,D,20211206,000000,25.02,25.061,25.01,25.02,8407,0
+DBRG_H.US,D,20211207,000000,25.07,25.09,25.02,25.07,16333,0
+DBRG_H.US,D,20211208,000000,25.07,25.074,25.04,25.04,27243,0
+DBRG_H.US,D,20211209,000000,25.04,25.13,25.04,25.0869,18150,0
+DBRG_H.US,D,20211210,000000,25.08,25.11,25.07,25.1,17894,0
+DBRG_H.US,D,20211213,000000,25.07,25.14,25.04,25.14,7587,0
+DBRG_H.US,D,20211214,000000,25.11,25.14,25.08,25.1,12940,0
+DBRG_H.US,D,20211215,000000,25.11,25.15,25.079,25.15,11854,0
+DBRG_H.US,D,20211216,000000,25.1105,25.16,25.09,25.0949,9583,0
+DBRG_H.US,D,20211217,000000,25.06,25.13,25.04,25.09,7954,0
+DBRG_H.US,D,20211220,000000,25.1,25.1666,25.06,25.09,19802,0
+DBRG_H.US,D,20211221,000000,25.085,25.14,25.08,25.13,11210,0
+DBRG_H.US,D,20211222,000000,25.16,25.2,25.13,25.13,13895,0
+DBRG_H.US,D,20211223,000000,25.2,25.23,25.15,25.17,18005,0
+DBRG_H.US,D,20211227,000000,25.21,25.23,25.1719,25.23,11681,0
+DBRG_H.US,D,20211228,000000,25.25,25.29,25.19,25.25,10255,0
+DBRG_H.US,D,20211229,000000,25.21,25.29,24.98,25.25,22568,0
+DBRG_H.US,D,20211230,000000,25.26,25.37,25.25,25.37,48037,0
+DBRG_H.US,D,20211231,000000,25.28,25.57,25.28,25.57,40052,0
+DBRG_H.US,D,20220103,000000,25.54,25.54,25.4,25.522,15423,0
+DBRG_H.US,D,20220104,000000,25.44,25.58,25.44,25.505,26121,0
+DBRG_H.US,D,20220105,000000,25.46,25.5414,25.46,25.5199,10963,0
+DBRG_H.US,D,20220106,000000,25.46,25.57,25.4,25.5165,15409,0
+DBRG_H.US,D,20220107,000000,25.12,25.12,25.02,25.12,12260,0
+DBRG_H.US,D,20220110,000000,25.12,25.12,25.07,25.11,29163,0
+DBRG_H.US,D,20220111,000000,25.07,25.15,25.05,25.11,16518,0
+DBRG_H.US,D,20220112,000000,25.06,25.15,25.06,25.15,19634,0
+DBRG_H.US,D,20220113,000000,25.11,25.15,25.1,25.12,11529,0
+DBRG_H.US,D,20220114,000000,25.15,25.17,25.05,25.17,75367,0
+DBRG_H.US,D,20220118,000000,25.26,25.28,25.2,25.22,72695,0
+DBRG_H.US,D,20220119,000000,25.2414,25.2799,25.24,25.27,8421,0
+DBRG_H.US,D,20220120,000000,25.28,25.33,25.22,25.27,56680,0
+DBRG_H.US,D,20220121,000000,25.25,25.3299,25.2,25.3,24956,0
+DBRG_H.US,D,20220124,000000,25.25,25.25,25.1101,25.24,27687,0
+DBRG_H.US,D,20220125,000000,25.17,25.29,25.17,25.26,17280,0
+DBRG_H.US,D,20220126,000000,25.23,25.25,25.15,25.21,20462,0
+DBRG_H.US,D,20220127,000000,25.13,25.18,25.09,25.1,17482,0
+DBRG_H.US,D,20220128,000000,25.25,25.25,25.1,25.15,21989,0
+DBRG_H.US,D,20220131,000000,25.18,25.25,25.06,25.06,14738,0
+DBRG_H.US,D,20220201,000000,25.21,25.301,25.1,25.19,9086,0
+DBRG_H.US,D,20220202,000000,25.13,25.19,25.07,25.1,8156,0
+DBRG_H.US,D,20220203,000000,25.08,25.12,25.05,25.1,5959,0
+DBRG_H.US,D,20220204,000000,25.071,25.071,24.91,24.97,17482,0
+DBRG_H.US,D,20220207,000000,24.98,25.03,24.91,24.97,21512,0
+DBRG_H.US,D,20220208,000000,25.08,25.08,24.845,24.92,11710,0
+DBRG_H.US,D,20220209,000000,24.87,24.95,24.85,24.92,14779,0
+DBRG_H.US,D,20220210,000000,25,25,24.9,24.96,20943,0
+DBRG_H.US,D,20220211,000000,24.9864,24.9864,24.7399,24.88,11878,0
+DBRG_H.US,D,20220214,000000,24.25,24.6299,24.0001,24.45,61459,0
+DBRG_H.US,D,20220215,000000,24.45,24.67,24.45,24.64,17228,0
+DBRG_H.US,D,20220216,000000,24.64,24.805,24.6,24.805,19295,0
+DBRG_H.US,D,20220217,000000,24.6333,24.88,24.6333,24.87,13681,0
+DBRG_H.US,D,20220218,000000,24.76,24.95,24.76,24.9309,6055,0
+DBRG_H.US,D,20220222,000000,24.9,24.99,24.86,24.92,16658,0
+DBRG_H.US,D,20220223,000000,24.9,24.9045,24.868,24.9,7964,0
+DBRG_H.US,D,20220224,000000,24.61,24.96,24.6,24.79,6134,0
+DBRG_H.US,D,20220225,000000,24.93,24.99,24.8601,24.982,4498,0
+DBRG_H.US,D,20220228,000000,24.93,24.99,24.7,24.7,7482,0
+DBRG_H.US,D,20220301,000000,24.67,24.87,24.67,24.84,8392,0
+DBRG_H.US,D,20220302,000000,24.9,24.97,24.9,24.97,3560,0
+DBRG_H.US,D,20220303,000000,25,25.05,25,25.02,7410,0
+DBRG_H.US,D,20220304,000000,25,25.03,24.78,24.93,8507,0
+DBRG_H.US,D,20220307,000000,24.81,24.95,24.6,24.63,4047,0
+DBRG_H.US,D,20220308,000000,24.51,24.78,24.35,24.78,7369,0
+DBRG_H.US,D,20220309,000000,24.8467,24.86,24.8058,24.85,4284,0
+DBRG_H.US,D,20220310,000000,24.8,24.9,24.574,24.8799,9068,0
+DBRG_H.US,D,20220311,000000,24.93,24.93,24.64,24.64,4667,0
+DBRG_H.US,D,20220314,000000,24.64,24.69,24.3,24.31,7141,0
+DBRG_H.US,D,20220315,000000,24.2,24.56,24.1,24.2,10839,0
+DBRG_H.US,D,20220316,000000,24.54,24.54,24.2001,24.25,4326,0
+DBRG_H.US,D,20220317,000000,24.5,24.7,24.3427,24.7,1871,0
+DBRG_H.US,D,20220318,000000,24.38,24.9899,24.38,24.9899,12198,0
+DBRG_H.US,D,20220321,000000,24.88,24.97,24.85,24.89,23580,0
+DBRG_H.US,D,20220322,000000,24.75,24.99,24.75,24.8,25553,0
+DBRG_H.US,D,20220323,000000,24.67,24.67,24.535,24.6,1548,0
+DBRG_H.US,D,20220324,000000,24.54,24.6,24.5398,24.6,3863,0
+DBRG_H.US,D,20220325,000000,24.51,24.6,24.51,24.51,4076,0
+DBRG_H.US,D,20220328,000000,24.545,24.7,24.42,24.69,15967,0
+DBRG_H.US,D,20220329,000000,24.6968,24.73,24.69,24.69,96576,0
+DBRG_H.US,D,20220330,000000,24.7,24.7,24.6,24.7,23322,0
+DBRG_H.US,D,20220331,000000,24.6999,24.7,24.6505,24.67,17857,0
+DBRG_H.US,D,20220401,000000,24.6,24.735,24.58,24.7,13100,0
+DBRG_H.US,D,20220404,000000,24.7,24.7,24.65,24.7,16255,0
+DBRG_H.US,D,20220405,000000,24.7,24.7,24.6,24.65,6460,0
+DBRG_H.US,D,20220406,000000,24.62,24.7,24.54,24.65,15528,0
+DBRG_H.US,D,20220407,000000,24.72,24.72,24.35,24.45,21509,0
+DBRG_H.US,D,20220408,000000,24.6228,24.6228,24.4501,24.55,8157,0
+DBRG_H.US,D,20220411,000000,24.19,24.35,24.17,24.2,3978,0
+DBRG_H.US,D,20220412,000000,24.21,24.55,24.2,24.47,25170,0
+DBRG_H.US,D,20220413,000000,24.41,24.4508,24.36,24.41,2216,0
+DBRG_H.US,D,20220414,000000,24.41,24.49,24.41,24.49,32171,0
+DBRG_H.US,D,20220418,000000,24.54,24.54,24.29,24.32,7220,0
+DBRG_H.US,D,20220419,000000,24.32,24.4799,24.3,24.45,3401,0
+DBRG_H.US,D,20220420,000000,24.4999,24.5274,24.22,24.22,16132,0
+DBRG_H.US,D,20220421,000000,24.25,24.4267,24.16,24.38,4790,0
+DBRG_H.US,D,20220422,000000,24.01,24.25,23.61,23.99,21745,0
+DBRG_H.US,D,20220425,000000,23.875,23.95,23.875,23.95,59332,0
+DBRG_H.US,D,20220426,000000,23.8448,23.8499,23.7563,23.8387,1489,0
+DBRG_H.US,D,20220427,000000,23.8,23.8,22.92,22.92,16128,0
+DBRG_H.US,D,20220428,000000,22.83,22.94,22.76,22.92,32174,0
+DBRG_H.US,D,20220429,000000,23,23.01,22.01,22.67,54119,0
+DBRG_H.US,D,20220502,000000,22.05,22.25,22.05,22.15,2390,0
+DBRG_H.US,D,20220503,000000,22.25,22.3,22.2,22.25,5045,0
+DBRG_H.US,D,20220504,000000,22.5,22.6,22.5,22.6,1557,0
+DBRG_H.US,D,20220505,000000,22.7304,22.77,22.4727,22.75,10477,0
+DBRG_H.US,D,20220506,000000,22.8,23,22.765,22.98,16317,0
+DBRG_H.US,D,20220509,000000,22.9494,22.9494,22.7301,22.77,23255,0
+DBRG_H.US,D,20220510,000000,22.68,23.065,22.68,23.0048,23063,0
+DBRG_H.US,D,20220511,000000,22.65,22.86,22.41,22.83,12937,0
+DBRG_H.US,D,20220512,000000,22.715,22.715,22.53,22.66,87709,0
+DBRG_H.US,D,20220513,000000,22.7348,22.8385,22.71,22.8,14828,0
+DBRG_H.US,D,20220516,000000,22.8,23.152,22.7,22.9,10683,0
+DBRG_H.US,D,20220517,000000,22.785,22.785,22.65,22.65,23049,0
+DBRG_H.US,D,20220518,000000,22.65,22.76,22.65,22.65,8219,0
+DBRG_H.US,D,20220519,000000,22.7583,22.7583,22.65,22.65,4873,0
+DBRG_H.US,D,20220520,000000,22.75,22.775,22.5229,22.77,29338,0
+DBRG_H.US,D,20220523,000000,22.6093,22.65,22.5,22.6485,4274,0
+DBRG_H.US,D,20220524,000000,22.54,22.7595,22.52,22.5304,4638,0
+DBRG_H.US,D,20220525,000000,22.75,23.01,22.6305,23.01,7481,0
+DBRG_H.US,D,20220526,000000,22.9806,23.1,22.9806,23.1,11181,0
+DBRG_H.US,D,20220527,000000,23.22,23.555,23.22,23.52,19437,0
+DBRG_H.US,D,20220531,000000,22.99,23.98,22.99,23.87,17274,0
+DBRG_H.US,D,20220601,000000,23.85,23.85,23.53,23.69,18788,0
+DBRG_H.US,D,20220602,000000,23.69,23.7,23.3,23.35,51422,0
+DBRG_H.US,D,20220603,000000,23.2685,23.3694,23.2501,23.29,38207,0
+DBRG_H.US,D,20220606,000000,23.309,24.06,23.03,23.0306,21167,0
+DBRG_H.US,D,20220607,000000,23.09,23.09,22.52,22.52,13213,0
+DBRG_H.US,D,20220608,000000,22.5,22.6,22.47,22.52,13699,0
+DBRG_H.US,D,20220609,000000,22.41,22.41,22.3,22.3,9305,0
+DBRG_H.US,D,20220610,000000,22.32,22.32,22,22.1,69585,0
+DBRG_H.US,D,20220613,000000,22,22,21.22,21.54,24169,0
+DBRG_H.US,D,20220614,000000,21.21,21.24,20.85,21.03,28198,0
+DBRG_H.US,D,20220615,000000,21.34,21.39,21,21.39,84938,0
+DBRG_H.US,D,20220616,000000,20.51,21.65,20.51,21.36,44924,0
+DBRG_H.US,D,20220617,000000,21.5,21.95,21.29,21.87,302017,0
+DBRG_H.US,D,20220621,000000,21.98,22.75,21.7,21.86,17172,0
+DBRG_H.US,D,20220622,000000,21.8434,21.95,21.7501,21.8,23273,0
+DBRG_H.US,D,20220623,000000,21.75,21.75,21.49,21.49,14461,0
+DBRG_H.US,D,20220624,000000,21.56,21.74,21.5,21.65,7695,0
+DBRG_H.US,D,20220627,000000,21.56,21.65,21.475,21.5395,17715,0
+DBRG_H.US,D,20220628,000000,21.71,21.71,21.32,21.5965,17465,0
+DBRG_H.US,D,20220629,000000,21.6166,21.63,21.4583,21.55,10149,0
+DBRG_H.US,D,20220630,000000,21.73,21.88,21.55,21.6185,43274,0
+DBRG_H.US,D,20220701,000000,21.5188,21.6,21.5188,21.6,2832,0
+DBRG_H.US,D,20220705,000000,21.95,22.1,21.83,21.96,20642,0
+DBRG_H.US,D,20220706,000000,21.8999,23.1744,21.86,22.8134,355897,0
+DBRG_H.US,D,20220707,000000,22.81,23.155,22.5,22.725,3338,0
+DBRG_H.US,D,20220708,000000,23.19,23.78,22.4838,23.175,7389,0
+DBRG_H.US,D,20220711,000000,23.35,23.82,23.1819,23.1819,3817,0
+DBRG_H.US,D,20220712,000000,23.43,23.43,23.1601,23.41,4688,0
+DBRG_H.US,D,20220713,000000,23.35,23.4,22.6845,23.35,6151,0
+DBRG_H.US,D,20220714,000000,23.49,23.5676,23.05,23.53,15775,0
+DBRG_H.US,D,20220715,000000,23.6,23.6,23.38,23.38,6049,0
+DBRG_H.US,D,20220718,000000,23.55,23.6,23.43,23.44,4903,0
+DBRG_H.US,D,20220719,000000,23.55,23.55,23.38,23.4156,12288,0
+DBRG_H.US,D,20220720,000000,23.38,23.95,22.93,23.95,24857,0
+DBRG_H.US,D,20220721,000000,23.8941,23.94,23.64,23.83,3228,0
+DBRG_H.US,D,20220722,000000,23.92,23.92,23.89,23.89,743,0
+DBRG_H.US,D,20220725,000000,23.61,23.78,23.61,23.78,3285,0
+DBRG_H.US,D,20220726,000000,23.78,23.95,23.75,23.755,2216,0
+DBRG_H.US,D,20220727,000000,23.8,24,23.71,23.84,7333,0
+DBRG_H.US,D,20220728,000000,23.84,23.94,23.6691,23.79,4723,0
+DBRG_H.US,D,20220729,000000,23.79,23.98,23.56,23.97,30737,0
+DBRG_H.US,D,20220801,000000,23.9039,24.15,23.9039,24.15,9390,0
+DBRG_H.US,D,20220802,000000,24.1499,24.31,23.9451,24.31,12741,0
+DBRG_H.US,D,20220803,000000,24.39,24.4,24.18,24.18,2027,0
+DBRG_H.US,D,20220804,000000,24.2004,24.53,24.15,24.5,8133,0
+DBRG_H.US,D,20220805,000000,24.3,24.335,24.2928,24.2928,1325,0
+DBRG_H.US,D,20220808,000000,24.34,24.4,24.2624,24.2624,4767,0
+DBRG_H.US,D,20220809,000000,24.38,24.45,24.3,24.42,24116,0
+DBRG_H.US,D,20220810,000000,24.59,24.59,23.8001,24.45,34388,0
+DBRG_H.US,D,20220811,000000,24.76,24.76,24.34,24.35,94241,0
+DBRG_H.US,D,20220812,000000,24.35,24.35,24.21,24.35,3272,0
+DBRG_H.US,D,20220815,000000,24.4873,24.4873,24.48,24.48,1349,0
+DBRG_H.US,D,20220816,000000,24.407,24.45,24.36,24.36,14193,0
+DBRG_H.US,D,20220817,000000,24.48,24.48,24.12,24.265,10844,0
+DBRG_H.US,D,20220818,000000,24.34,24.45,24.0101,24.39,4890,0
+DBRG_H.US,D,20220819,000000,24.19,24.19,23.8,23.9,4590,0
+DBRG_H.US,D,20220822,000000,23.9434,24.07,23.7,23.84,7954,0
+DBRG_H.US,D,20220823,000000,23.87,24.0799,23.65,24.07,16957,0
+DBRG_H.US,D,20220824,000000,24.07,24.0718,23.805,24,8044,0
+DBRG_H.US,D,20220825,000000,24.12,24.1702,23.6064,24.1,189571,0
+DBRG_H.US,D,20220826,000000,24.15,24.19,23.76,23.766,33857,0
+DBRG_H.US,D,20220829,000000,23.9218,24.05,23.44,23.64,9454,0
+DBRG_H.US,D,20220830,000000,24.18,24.18,23.615,23.8,9919,0
+DBRG_H.US,D,20220831,000000,24,24,23.6,23.78,3784,0
+DBRG_H.US,D,20220901,000000,23.88,23.88,22.75,22.97,12655,0
+DBRG_H.US,D,20220902,000000,22.78,23.6986,22.75,23.4,19549,0
+DBRG_H.US,D,20220906,000000,23.45,23.45,23.15,23.15,2250,0
+DBRG_H.US,D,20220907,000000,23,23.3,22.78,22.89,8668,0
+DBRG_H.US,D,20220908,000000,23.0592,23.0592,23.0592,23.0592,565,0
+DBRG_H.US,D,20220909,000000,22.81,23.35,22.81,23.33,2962,0
+DBRG_H.US,D,20220912,000000,23.35,23.41,23.35,23.4,2625,0
+DBRG_H.US,D,20220914,000000,23,23.0411,23,23.0411,1931,0
+DBRG_H.US,D,20220915,000000,22.9,23.115,22.81,22.81,6371,0
+DBRG_H.US,D,20220916,000000,22.81,22.95,22.47,22.47,31646,0
+DBRG_H.US,D,20220919,000000,22.3148,22.47,22.15,22.33,17204,0
+DBRG_H.US,D,20220920,000000,22.27,22.62,22.1299,22.29,5484,0
+DBRG_H.US,D,20220921,000000,21.69,22.5999,21.6005,22.5354,16298,0
+DBRG_H.US,D,20220922,000000,22.48,22.49,22.2,22.21,5629,0
+DBRG_H.US,D,20220923,000000,21.9873,22.02,21.7,21.7601,6668,0
+DBRG_H.US,D,20220926,000000,21.82,21.99,21.5689,21.6799,71461,0
+DBRG_H.US,D,20220927,000000,21.74,21.875,21.58,21.7,44774,0
+DBRG_H.US,D,20220928,000000,21.95,22.275,21.65,22.27,35437,0
+DBRG_H.US,D,20220929,000000,22.07,22.41,21.92,22.1324,11382,0
+DBRG_H.US,D,20220930,000000,22.01,22.54,22.01,22.43,21307,0
+DBRG_H.US,D,20221003,000000,22.35,22.4,22.3,22.3,5475,0
+DBRG_H.US,D,20221004,000000,22.49,22.55,22.3835,22.47,10430,0
+DBRG_H.US,D,20221005,000000,22.1735,22.39,22.12,22.32,2001,0
+DBRG_H.US,D,20221006,000000,22.36,22.4,22.2,22.2,9882,0
+DBRG_H.US,D,20221007,000000,21.79,22.15,21.79,22.13,2101,0
+DBRG_H.US,D,20221010,000000,22.3314,22.3314,21.8252,21.92,5088,0
+DBRG_H.US,D,20221011,000000,21.33,21.397,20.77,21.1817,7334,0
+DBRG_H.US,D,20221012,000000,21,21,20.6601,20.96,5876,0
+DBRG_H.US,D,20221013,000000,20.79,20.79,19.7404,20.425,20709,0
+DBRG_H.US,D,20221014,000000,20.8987,20.8987,20.7,20.7,1904,0
+DBRG_H.US,D,20221017,000000,21.41,21.41,20.6973,20.93,6432,0
+DBRG_H.US,D,20221018,000000,21.345,21.4,20.79,21.03,49115,0
+DBRG_H.US,D,20221019,000000,20.2068,20.97,20.2068,20.9,19017,0
+DBRG_H.US,D,20221020,000000,21.08,21.08,20.21,20.375,8218,0
+DBRG_H.US,D,20221021,000000,20.26,20.26,19.6383,19.8,27880,0
+DBRG_H.US,D,20221024,000000,19.8,19.8,19.13,19.45,20768,0
+DBRG_H.US,D,20221025,000000,19.46,20.09,19.3553,19.44,30571,0
+DBRG_H.US,D,20221026,000000,19.445,19.505,19.31,19.45,40313,0
+DBRG_H.US,D,20221027,000000,19.25,19.45,19.16,19.24,23461,0
+DBRG_H.US,D,20221028,000000,19.2,19.2,19.15,19.15,3381,0
+DBRG_H.US,D,20221031,000000,19.245,19.245,18.58,18.91,9042,0
+DBRG_H.US,D,20221101,000000,19.02,19.02,18.44,18.44,12256,0
+DBRG_H.US,D,20221102,000000,18.28,18.5029,18.17,18.32,18409,0
+DBRG_H.US,D,20221103,000000,18.4,18.53,18.25,18.4,35632,0
+DBRG_H.US,D,20221104,000000,18.55,18.71,18.44,18.54,13673,0
+DBRG_H.US,D,20221107,000000,18.6,18.6375,18.54,18.61,6975,0
+DBRG_H.US,D,20221108,000000,18.6,18.8523,18.6,18.75,7193,0
+DBRG_H.US,D,20221109,000000,18.85,19,18.85,18.97,2166,0
+DBRG_H.US,D,20221110,000000,19.15,20.0364,19.15,19.695,10048,0
+DBRG_H.US,D,20221111,000000,19.6214,20.5,19.6214,20.5,8966,0
+DBRG_H.US,D,20221114,000000,20.03,20.5,20.03,20.5,7800,0
+DBRG_H.US,D,20221115,000000,20.45,20.65,20.22,20.33,6363,0
+DBRG_H.US,D,20221116,000000,20.6,20.6,20.04,20.19,3636,0
+DBRG_H.US,D,20221117,000000,20.5329,20.5329,19.55,19.57,6193,0
+DBRG_H.US,D,20221118,000000,20.1116,20.1116,19,19,15519,0
+DBRG_H.US,D,20221121,000000,19.05,19.05,18.31,18.41,13247,0
+DBRG_H.US,D,20221122,000000,18.1895,18.4472,18.17,18.29,5233,0
+DBRG_H.US,D,20221123,000000,18.4478,18.8223,18.16,18.17,10628,0
+DBRG_H.US,D,20221125,000000,18.2197,18.2197,18.17,18.17,1036,0
+DBRG_H.US,D,20221128,000000,18.59,18.59,17.84,17.897,10081,0
+DBRG_H.US,D,20221129,000000,18.14,18.14,17.83,17.85,18793,0
+DBRG_H.US,D,20221130,000000,17.82,18.62,17.7,18.5,19586,0
+DBRG_H.US,D,20221201,000000,18.97,19.5,18.9,19.31,83527,0
+DBRG_H.US,D,20221202,000000,19.37,20,19.25,19.9,3147,0
+DBRG_H.US,D,20221205,000000,19.6807,19.93,19.62,19.93,12925,0
+DBRG_H.US,D,20221206,000000,20.0706,20.1754,19.77,20.1,6945,0
+DBRG_H.US,D,20221207,000000,19.91,20.25,19.84,20.081,9857,0
+DBRG_H.US,D,20221208,000000,20.88,20.88,19.76,19.87,7708,0
+DBRG_H.US,D,20221209,000000,19.95,19.95,19.12,19.45,5552,0
+DBRG_H.US,D,20221212,000000,19.53,20.14,18.9,19.82,12874,0
+DBRG_H.US,D,20221213,000000,20.97,20.97,20.12,20.75,11143,0
+DBRG_H.US,D,20221214,000000,20.6398,21.87,20.6398,21.3,21607,0
+DBRG_H.US,D,20221215,000000,21.35,21.5,20.23,20.23,34975,0
+DBRG_H.US,D,20221216,000000,20.45,20.88,18.31,19.19,110673,0
+DBRG_H.US,D,20221219,000000,19.19,19.19,18.35,18.49,16911,0
+DBRG_H.US,D,20221220,000000,18.715,18.77,18.4,18.4,14747,0
+DBRG_H.US,D,20221221,000000,18.32,18.784,18.32,18.52,14064,0
+DBRG_H.US,D,20221222,000000,18.48,18.6222,17.91,18.02,8301,0
+DBRG_H.US,D,20221223,000000,18.02,18.545,17.96,18.12,17489,0
+DBRG_H.US,D,20221227,000000,18.26,18.4999,18.17,18.39,5977,0
+DBRG_H.US,D,20221228,000000,18.65,18.65,18.3,18.41,10992,0
+DBRG_H.US,D,20221229,000000,18.62,18.77,18.5,18.71,2621,0
+DBRG_H.US,D,20221230,000000,18.8,18.9,18.53,18.8999,12773,0
+DBRG_H.US,D,20230103,000000,19.04,19.45,18.9,19.19,4851,0
+DBRG_H.US,D,20230104,000000,19.19,19.68,19.19,19.635,2478,0
+DBRG_H.US,D,20230105,000000,20.225,20.4399,19.9566,20.32,3902,0
+DBRG_H.US,D,20230106,000000,20.35,20.62,20.01,20.6,7270,0
+DBRG_H.US,D,20230109,000000,20.15,20.465,20.11,20.15,8323,0
+DBRG_H.US,D,20230110,000000,20.27,20.27,19.75,19.9486,22010,0
+DBRG_H.US,D,20230111,000000,20,20,19.76,19.85,10578,0
+DBRG_H.US,D,20230112,000000,19.95,20.24,19.95,20.19,6600,0
+DBRG_H.US,D,20230113,000000,20.25,20.25,20,20,4731,0
+DBRG_H.US,D,20230117,000000,20.14,20.375,20.135,20.25,9359,0
+DBRG_H.US,D,20230118,000000,20.6402,20.89,20.605,20.89,5841,0
+DBRG_H.US,D,20230119,000000,20.84,20.93,20.7,20.9015,6403,0
+DBRG_H.US,D,20230120,000000,20.95,21.12,20.95,21.12,3977,0
+DBRG_H.US,D,20230123,000000,21.37,21.57,20.78,21.39,5578,0
+DBRG_H.US,D,20230124,000000,21.39,22.03,21.39,21.75,7048,0
+DBRG_H.US,D,20230125,000000,21.05,21.38,20.17,20.35,126700,0
+DBRG_H.US,D,20230126,000000,20.35,21.005,20.35,20.92,20627,0
+DBRG_H.US,D,20230127,000000,20.9825,21.43,20.8,21.26,11849,0
+DBRG_H.US,D,20230130,000000,22.26,22.36,22,22.26,65595,0
+DBRG_H.US,D,20230131,000000,22.41,22.605,22.1617,22.46,42483,0
+DBRG_H.US,D,20230201,000000,22.65,22.65,22.29,22.48,17366,0
+DBRG_H.US,D,20230202,000000,22.5,22.72,22.4207,22.48,29553,0
+DBRG_H.US,D,20230203,000000,22.48,22.51,22.35,22.5,17140,0
+DBRG_H.US,D,20230206,000000,22.95,22.95,22.3979,22.4454,3871,0
+DBRG_H.US,D,20230207,000000,22.5944,22.5944,22,22.09,14041,0
+DBRG_H.US,D,20230208,000000,22.465,22.465,22.05,22.05,2049,0
+DBRG_H.US,D,20230209,000000,22.25,22.32,22.0299,22.09,4848,0
+DBRG_H.US,D,20230210,000000,22.15,22.4485,21.95,22.3,6205,0
+DBRG_H.US,D,20230213,000000,22.25,22.65,22.25,22.4,7090,0
+DBRG_H.US,D,20230214,000000,22.39,22.54,22.38,22.54,22581,0
+DBRG_H.US,D,20230215,000000,22.6,22.8,22.4868,22.67,9308,0
+DBRG_H.US,D,20230216,000000,22.5,22.5,22.4574,22.5,6722,0
+DBRG_H.US,D,20230217,000000,22.54,22.54,22.1001,22.53,2885,0
+DBRG_H.US,D,20230221,000000,22.0001,22.2046,21.53,21.5301,6613,0
+DBRG_H.US,D,20230222,000000,21.63,21.9,21.4831,21.5,14470,0
+DBRG_H.US,D,20230223,000000,21.67,21.67,21.49,21.55,10593,0
+DBRG_H.US,D,20230224,000000,21.525,21.525,21.26,21.26,12448,0
+DBRG_H.US,D,20230227,000000,21.25,21.71,21.25,21.71,25671,0
+DBRG_H.US,D,20230228,000000,21.56,21.57,21.35,21.35,17907,0
+DBRG_H.US,D,20230301,000000,21.5,21.78,21.33,21.5,43098,0
+DBRG_H.US,D,20230302,000000,21.34,21.5,21.08,21.14,12975,0
+DBRG_H.US,D,20230303,000000,21.5,21.5,21.2,21.21,7364,0
+DBRG_H.US,D,20230306,000000,21.425,21.5,21.2788,21.5,6619,0
+DBRG_H.US,D,20230307,000000,21.5,21.5,21.26,21.32,19156,0
+DBRG_H.US,D,20230308,000000,21,21.32,21,21.32,6294,0
+DBRG_H.US,D,20230309,000000,21.15,21.15,20.94,20.94,5030,0
+DBRG_H.US,D,20230310,000000,20.645,20.87,20.37,20.38,11416,0
+DBRG_H.US,D,20230313,000000,20.18,20.18,19.4,19.5001,23000,0
+DBRG_H.US,D,20230314,000000,19.59,19.9784,18.51,19,29048,0
+DBRG_H.US,D,20230315,000000,18.9,19,18.23,18.3,19324,0
+DBRG_H.US,D,20230316,000000,18.37,18.4348,17.95,17.95,51331,0
+DBRG_H.US,D,20230317,000000,17.9,18.1,17.72,17.72,76510,0
+DBRG_H.US,D,20230320,000000,17.85,18.295,17.77,17.85,9445,0
+DBRG_H.US,D,20230321,000000,17.85,18.6,17.73,18.31,23695,0
+DBRG_H.US,D,20230322,000000,19.9873,19.9873,18,18,4231,0
+DBRG_H.US,D,20230323,000000,18.06,18.245,17.52,17.62,25824,0
+DBRG_H.US,D,20230324,000000,17.51,17.95,17.5,17.52,16429,0
+DBRG_H.US,D,20230327,000000,17.64,18.25,17.53,17.53,16223,0
+DBRG_H.US,D,20230328,000000,18.53,18.53,17.56,17.91,33034,0
+DBRG_H.US,D,20230329,000000,17.98,18.25,17.88,17.95,16382,0
+DBRG_H.US,D,20230330,000000,18.01,18.3704,17.93,18.11,17192,0
+DBRG_H.US,D,20230331,000000,18.27,18.93,18.11,18.8,53173,0
+DBRG_H.US,D,20230403,000000,19.33,20.89,19.2,20.83,43795,0
+DBRG_H.US,D,20230404,000000,20.3,20.685,20.06,20.17,39305,0
+DBRG_H.US,D,20230405,000000,20.445,20.8899,20,20.45,9946,0
+DBRG_H.US,D,20230406,000000,20.74,20.84,20.5,20.65,31058,0
+DBRG_H.US,D,20230410,000000,20.8,21.2,20.7,21.01,17959,0
+DBRG_H.US,D,20230411,000000,20.63,20.63,20.25,20.495,8458,0
+DBRG_H.US,D,20230412,000000,20.1,20.504,19.76,19.98,10589,0
+DBRG_H.US,D,20230413,000000,20.12,20.12,19.98,20.03,3114,0
+DBRG_H.US,D,20230414,000000,19.85,20.08,19.55,20.06,13171,0
+DBRG_H.US,D,20230417,000000,20.18,21.0275,19.83,19.97,11504,0
+DBRG_H.US,D,20230418,000000,20,20.065,19.78,20,18265,0
+DBRG_H.US,D,20230419,000000,20.01,20.2,19.68,19.77,6403,0
+DBRG_H.US,D,20230420,000000,20.07,20.08,20,20.08,2388,0
+DBRG_H.US,D,20230421,000000,19.97,20.1,19.7308,20.1,7159,0
+DBRG_H.US,D,20230424,000000,20.26,20.26,19.75,19.9299,10205,0
+DBRG_H.US,D,20230425,000000,19.7701,20,19.7701,19.8827,1637,0
+DBRG_H.US,D,20230426,000000,19.9,19.9626,19.8801,19.8801,2200,0
+DBRG_H.US,D,20230427,000000,20.06,20.24,20.0265,20.1,2876,0
+DBRG_H.US,D,20230428,000000,19.9,20.74,19.9,20.74,18235,0
+DBRG_H.US,D,20230501,000000,20.35,20.35,20.02,20.26,3650,0
+DBRG_H.US,D,20230502,000000,20.297,20.297,19.3266,19.845,7936,0
+DBRG_H.US,D,20230503,000000,18.92,19.5018,18.82,19.1,8409,0
+DBRG_H.US,D,20230504,000000,19.0741,19.49,18.75,19.22,9170,0
+DBRG_H.US,D,20230505,000000,19.27,20.05,19.27,20.05,5642,0
+DBRG_H.US,D,20230508,000000,19.89,19.89,19.4,19.65,4999,0
+DBRG_H.US,D,20230509,000000,19.35,19.69,19.13,19.15,13442,0
+DBRG_H.US,D,20230510,000000,19.6,19.6,18.5,18.5,4627,0
+DBRG_H.US,D,20230511,000000,19.2333,19.2333,18.845,19.0318,6751,0
+DBRG_H.US,D,20230512,000000,19,19.24,19,19.13,5410,0
+DBRG_H.US,D,20230515,000000,19.8,19.99,19.8,19.8,10091,0
+DBRG_H.US,D,20230516,000000,19.81,19.9799,19.55,19.7,15711,0
+DBRG_H.US,D,20230517,000000,19.75,20,19.6,19.95,19756,0
+DBRG_H.US,D,20230518,000000,20.05,20.07,19.9,19.93,4887,0
+DBRG_H.US,D,20230519,000000,19.9,19.9,19.48,19.69,5327,0
+DBRG_H.US,D,20230522,000000,19.95,20.07,19.8566,19.99,10150,0
+DBRG_H.US,D,20230523,000000,20,20.03,19.78,19.83,11898,0
+DBRG_H.US,D,20230524,000000,19.83,19.89,19.6722,19.89,3042,0
+DBRG_H.US,D,20230525,000000,19.8,19.8,19.5,19.56,3202,0
+DBRG_H.US,D,20230526,000000,19.7,19.72,19.3,19.3,3579,0
+DBRG_H.US,D,20230530,000000,19.977,19.977,19.4001,19.8,1034,0
+DBRG_H.US,D,20230531,000000,19.755,20.63,19.5601,20.6,23081,0
+DBRG_H.US,D,20230601,000000,20.13,20.59,20.01,20.105,23363,0
+DBRG_H.US,D,20230602,000000,20.06,20.06,19.76,19.82,11060,0
+DBRG_H.US,D,20230605,000000,20,20.0771,19.77,20,19541,0
+DBRG_H.US,D,20230606,000000,20.1,20.7,19.955,20.7,7016,0
+DBRG_H.US,D,20230607,000000,20.73,20.855,20.5,20.8301,29888,0
+DBRG_H.US,D,20230608,000000,20.56,20.5999,20.3001,20.3001,9242,0
+DBRG_H.US,D,20230609,000000,20.475,20.67,20,20.15,8921,0
+DBRG_H.US,D,20230612,000000,19.8,20.215,19.55,19.58,9981,0
+DBRG_H.US,D,20230613,000000,19.75,19.75,19.255,19.26,27848,0
+DBRG_H.US,D,20230614,000000,19.26,19.57,18.91,19,45277,0
+DBRG_H.US,D,20230615,000000,19.12,19.12,18.5,18.5,43838,0
+DBRG_H.US,D,20230616,000000,18.51,18.615,17.91,17.98,204066,0
+DBRG_H.US,D,20230620,000000,18.21,18.61,18.21,18.57,15485,0
+DBRG_H.US,D,20230621,000000,18.5726,19.127,18.5726,19.12,22757,0
+DBRG_H.US,D,20230622,000000,19.12,19.3,19.03,19.28,19730,0
+DBRG_H.US,D,20230623,000000,19.7366,19.82,19.46,19.79,8334,0
+DBRG_H.US,D,20230626,000000,19.99,20.1,19.63,19.63,22740,0
+DBRG_H.US,D,20230627,000000,19.86,19.9447,19.7,19.7,3542,0
+DBRG_H.US,D,20230628,000000,19.7,20.2,19.02,19.8,6980,0
+DBRG_H.US,D,20230629,000000,19.95,20.1499,19.65,19.97,3973,0
+DBRG_H.US,D,20230630,000000,19.97,21.4,19.935,21.13,31483,0
+DBRG_H.US,D,20230703,000000,21.13,21.28,20.945,21.08,8751,0
+DBRG_H.US,D,20230705,000000,21.08,21.26,20.55,20.86,18874,0
+DBRG_H.US,D,20230706,000000,20.74,20.75,20.1719,20.72,13534,0
+DBRG_H.US,D,20230707,000000,20.7,21,20.23,20.97,36246,0
+DBRG_H.US,D,20230710,000000,20.76,21,20.675,20.85,22810,0
+DBRG_H.US,D,20230711,000000,20.79,21.05,20.78,21.05,10404,0
+DBRG_H.US,D,20230712,000000,21.11,21.6,21.11,21.28,15854,0
+DBRG_H.US,D,20230713,000000,21.32,21.32,21,21.18,4710,0
+DBRG_H.US,D,20230714,000000,21.3,21.3,21,21.1,9180,0
+DBRG_H.US,D,20230717,000000,21.46,22.5999,21.11,21.2,11917,0
+DBRG_H.US,D,20230718,000000,21.3,21.76,21.14,21.53,22777,0
+DBRG_H.US,D,20230719,000000,21.49,21.8799,21.07,21.75,9539,0
+DBRG_H.US,D,20230720,000000,21.6,21.6,21.3,21.6,5810,0
+DBRG_H.US,D,20230721,000000,21.59,21.6,21.32,21.4,5782,0
+DBRG_H.US,D,20230724,000000,21.4,21.599,21.04,21.37,8227,0
+DBRG_H.US,D,20230725,000000,21.5,21.5,21.04,21.34,10569,0
+DBRG_H.US,D,20230726,000000,21.1701,21.5,21.1701,21.48,8185,0
+DBRG_H.US,D,20230727,000000,21.3,21.59,21.06,21.27,16973,0
+DBRG_H.US,D,20230728,000000,21.25,21.38,21.07,21.18,6240,0
+DBRG_H.US,D,20230731,000000,21.23,21.545,21.2,21.37,20855,0
+DBRG_H.US,D,20230801,000000,21.27,21.42,21.03,21.18,6056,0
+DBRG_H.US,D,20230802,000000,21.04,21.04,20.55,20.7,10996,0
+DBRG_H.US,D,20230803,000000,20.61,21.47,20.44,20.6107,7102,0
+DBRG_H.US,D,20230804,000000,21.06,21.29,20.39,20.51,59416,0
+DBRG_H.US,D,20230807,000000,20.75,20.99,20.46,20.52,16866,0
+DBRG_H.US,D,20230808,000000,20.85,21.27,20.39,20.39,18693,0
+DBRG_H.US,D,20230809,000000,20.39,20.6,20.39,20.39,15852,0
+DBRG_H.US,D,20230810,000000,20.5,20.5,20.15,20.15,4297,0
+DBRG_H.US,D,20230811,000000,20.02,20.441,20.02,20.35,6439,0
+DBRG_H.US,D,20230814,000000,20.3499,20.35,20.2675,20.3325,8967,0
+DBRG_H.US,D,20230815,000000,20.2399,20.2399,20.103,20.21,8748,0
+DBRG_H.US,D,20230816,000000,20.16,20.21,20.07,20.07,11519,0
+DBRG_H.US,D,20230817,000000,20.07,20.07,19.75,19.75,9876,0
+DBRG_H.US,D,20230818,000000,19.71,20,19.3,19.35,9285,0
+DBRG_H.US,D,20230821,000000,19.35,19.41,18.88,19.1095,18940,0
+DBRG_H.US,D,20230822,000000,19.55,19.55,19.02,19.2,10307,0
+DBRG_H.US,D,20230823,000000,19.2434,19.75,19.2,19.72,13315,0
+DBRG_H.US,D,20230824,000000,19.72,19.81,19.5,19.66,13761,0
+DBRG_H.US,D,20230825,000000,19.65,19.85,19.6206,19.85,15386,0
+DBRG_H.US,D,20230828,000000,20.13,20.13,19.93,19.98,6300,0
+DBRG_H.US,D,20230829,000000,20.13,20.68,20.13,20.68,5080,0
+DBRG_H.US,D,20230830,000000,20.6,21.16,20.6,21.05,11069,0
+DBRG_H.US,D,20230831,000000,21.2901,21.88,21.27,21.41,25790,0
+DBRG_H.US,D,20230901,000000,21.5382,21.5382,21.0001,21.0001,3323,0
+DBRG_H.US,D,20230905,000000,21.19,21.45,20.98,21.45,4388,0
+DBRG_H.US,D,20230906,000000,21.25,21.25,20.9777,21.14,8094,0
+DBRG_H.US,D,20230907,000000,21.0501,21.2,20.8401,21.2,61206,0
+DBRG_H.US,D,20230908,000000,21.02,21.38,21.02,21.09,5494,0
+DBRG_H.US,D,20230911,000000,20.97,21.48,20.97,21.48,20551,0
+DBRG_H.US,D,20230912,000000,21.46,21.48,21.2275,21.48,8870,0
+DBRG_H.US,D,20230913,000000,21.46,22.2,21.46,22.2,11744,0
+DBRG_H.US,D,20230914,000000,21.9,21.9576,21.6101,21.93,23875,0
+DBRG_H.US,D,20230915,000000,21.5,21.93,21.49,21.49,7531,0
+DBRG_H.US,D,20230918,000000,21.49,21.75,21.49,21.56,5865,0
+DBRG_H.US,D,20230919,000000,21.55,21.9299,21.55,21.84,8619,0
+DBRG_H.US,D,20230920,000000,21.94,22.25,21.69,21.73,30016,0
+DBRG_H.US,D,20230921,000000,21.35,21.6105,20.9519,21.4,11546,0
+DBRG_H.US,D,20230922,000000,21.025,21.36,21.01,21.07,31445,0
+DBRG_H.US,D,20230925,000000,21.1,21.18,20.97,20.975,20916,0
+DBRG_H.US,D,20230926,000000,20.96,20.99,20.76,20.95,23311,0
+DBRG_H.US,D,20230927,000000,21.01,21.01,20.79,20.84,17315,0
+DBRG_H.US,D,20230928,000000,21.0374,21.88,20.99,21.8,8498,0
+DBRG_H.US,D,20230929,000000,21.8724,22.18,21.49,21.9,32180,0
+DBRG_H.US,D,20231002,000000,21.93,21.93,21.61,21.61,11509,0
+DBRG_H.US,D,20231003,000000,21.6,21.85,20.7701,21,80001,0
+DBRG_H.US,D,20231004,000000,21.11,21.35,20.75,20.98,69937,0
+DBRG_H.US,D,20231005,000000,21.0563,21.3456,20.991,21.27,5527,0
+DBRG_H.US,D,20231006,000000,20.66,21.135,20.5087,20.95,13911,0
+DBRG_H.US,D,20231009,000000,20.74,20.9699,20.72,20.76,10380,0
+DBRG_H.US,D,20231010,000000,21.1001,21.56,20.9775,21.04,7840,0
+DBRG_H.US,D,20231011,000000,21.1,21.73,21.1,21.27,3116,0
+DBRG_H.US,D,20231012,000000,21.8843,21.8843,20.9731,20.9731,3853,0
+DBRG_H.US,D,20231013,000000,21.44,21.44,21.11,21.11,3802,0
+DBRG_H.US,D,20231016,000000,21.64,21.64,20.92,21.14,15582,0
+DBRG_H.US,D,20231017,000000,20.98,21.24,20.835,21.05,8878,0
+DBRG_H.US,D,20231018,000000,20.82,21.07,20.82,21.0399,4565,0
+DBRG_H.US,D,20231019,000000,21.39,21.49,21.2,21.28,27734,0
+DBRG_H.US,D,20231020,000000,21.3,21.33,21.15,21.15,9164,0
+DBRG_H.US,D,20231023,000000,21.35,21.35,20.75,21,13103,0
+DBRG_H.US,D,20231024,000000,20.92,21.25,20.91,21.25,12842,0
+DBRG_H.US,D,20231025,000000,21.02,21.23,20.95,20.96,12137,0
+DBRG_H.US,D,20231026,000000,20.692,21.2,20.692,20.95,29539,0
+DBRG_H.US,D,20231027,000000,21.05,21.4799,20.5001,20.52,2694,0
+DBRG_H.US,D,20231030,000000,20.91,21.31,20.66,21.06,3574,0
+DBRG_H.US,D,20231031,000000,21.16,21.55,21.03,21.5,17527,0
+DBRG_H.US,D,20231101,000000,21.0401,21.3,21.04,21.3,7484,0
+DBRG_H.US,D,20231102,000000,21.5,22,21.5,21.5001,10458,0
+DBRG_H.US,D,20231103,000000,21.58,22.4,21.58,22.15,27919,0
+DBRG_H.US,D,20231106,000000,22.25,22.25,21.71,21.71,9023,0
+DBRG_H.US,D,20231107,000000,21.785,21.785,21.25,21.405,6260,0
+DBRG_H.US,D,20231108,000000,21.28,21.7301,21.28,21.63,5339,0
+DBRG_H.US,D,20231109,000000,21.76,21.76,21.36,21.45,7030,0
+DBRG_H.US,D,20231110,000000,21.28,21.45,21.05,21.45,3276,0
+DBRG_H.US,D,20231113,000000,21.57,21.57,21.375,21.44,4278,0
+DBRG_H.US,D,20231114,000000,21.77,21.95,21.61,21.62,9551,0
+DBRG_H.US,D,20231115,000000,21.3,21.6055,21.3,21.6055,5785,0
+DBRG_H.US,D,20231116,000000,21.645,21.8,21.585,21.8,10170,0
+DBRG_H.US,D,20231117,000000,21.6,21.7999,21.55,21.77,3552,0
+DBRG_H.US,D,20231120,000000,21.8,21.9,21.7501,21.8,4228,0
+DBRG_H.US,D,20231121,000000,21.64,21.9799,21.64,21.73,2015,0
+DBRG_H.US,D,20231122,000000,21.9461,21.9461,21.745,21.7498,3052,0
+DBRG_H.US,D,20231124,000000,21.76,21.9319,21.5048,21.7515,2849,0
+DBRG_H.US,D,20231127,000000,21.5245,22.12,21.5245,21.9204,5857,0
+DBRG_H.US,D,20231128,000000,21.85,22.16,21.7701,21.9,13090,0
+DBRG_H.US,D,20231129,000000,22.1986,22.2,21.91,21.93,10167,0
+DBRG_H.US,D,20231130,000000,21.985,22.41,21.67,22.41,24703,0
+DBRG_H.US,D,20231201,000000,22.2,22.3994,22.126,22.126,8224,0
+DBRG_H.US,D,20231204,000000,22.15,22.32,22.15,22.29,4987,0
+DBRG_H.US,D,20231205,000000,22.29,22.42,22.2346,22.38,6618,0
+DBRG_H.US,D,20231206,000000,22.45,22.45,22.2,22.3262,7977,0
+DBRG_H.US,D,20231207,000000,22.48,22.5469,22.41,22.4999,7372,0
+DBRG_H.US,D,20231208,000000,22.49,22.83,22.48,22.78,3446,0
+DBRG_H.US,D,20231211,000000,22.89,23,22.64,22.73,14721,0
+DBRG_H.US,D,20231212,000000,22.7869,23.0999,22.7869,23.0999,7886,0
+DBRG_H.US,D,20231213,000000,23.1,23.1,22.91,22.96,17925,0
+DBRG_H.US,D,20231214,000000,22.96,23.0894,22.6105,22.8,16437,0
+DBRG_H.US,D,20231215,000000,22.9,22.9,22.62,22.62,11213,0
+DBRG_H.US,D,20231218,000000,22.62,22.75,22.2119,22.7492,18410,0
+DBRG_H.US,D,20231219,000000,22.5173,22.89,22.51,22.87,16539,0
+DBRG_H.US,D,20231220,000000,22.88,23.1,22.7062,22.96,12670,0
+DBRG_H.US,D,20231221,000000,22.98,23.1,22.7823,22.92,10941,0
+DBRG_H.US,D,20231222,000000,22.99,23,22.755,23,14765,0
+DBRG_H.US,D,20231226,000000,23,23,22.75,22.95,22253,0
+DBRG_H.US,D,20231227,000000,22.9876,23.1,22.9876,23.1,7667,0
+DBRG_H.US,D,20231228,000000,22.94,23.01,22.94,23.01,7746,0
+DBRG_H.US,D,20231229,000000,23.1,23.27,23.02,23.02,27109,0
+DBRG_H.US,D,20240102,000000,22.8,23.1,22.8,23.09,28141,0
+DBRG_H.US,D,20240103,000000,23.1,23.1,22.85,23.09,6135,0
+DBRG_H.US,D,20240104,000000,23.1,23.11,23.05,23.05,13284,0
+DBRG_H.US,D,20240105,000000,23.3187,23.38,23.0034,23.38,7900,0
+DBRG_H.US,D,20240108,000000,23.44,23.7,23.4,23.61,20849,0
+DBRG_H.US,D,20240109,000000,23.03,23.6999,23.03,23.43,23894,0
+DBRG_H.US,D,20240110,000000,23.455,23.7,23.415,23.69,16740,0
+DBRG_H.US,D,20240111,000000,23.62,23.73,23.3,23.65,9942,0
+DBRG_H.US,D,20240112,000000,23.75,23.8,23.5,23.61,22315,0
+DBRG_H.US,D,20240116,000000,23.68,23.68,23.26,23.45,14661,0
+DBRG_H.US,D,20240117,000000,23.33,23.35,23,23.07,19287,0
+DBRG_H.US,D,20240118,000000,23.02,23.1,22.91,23.05,27418,0
+DBRG_H.US,D,20240119,000000,23.12,23.1516,22.9874,23.13,15525,0
+DBRG_H.US,D,20240122,000000,23.19,23.19,23.06,23.09,10152,0
+DBRG_H.US,D,20240123,000000,23.15,23.15,23,23.1,5899,0
+DBRG_H.US,D,20240124,000000,22.9469,23.11,22.9469,23.0465,5387,0
+DBRG_H.US,D,20240125,000000,23.13,23.2,23.0501,23.1686,9863,0
+DBRG_H.US,D,20240126,000000,23.2,23.2,23.165,23.2,6307,0
+DBRG_H.US,D,20240129,000000,23.2,23.2,23.05,23.1396,5271,0
+DBRG_H.US,D,20240130,000000,23.07,23.07,23.0201,23.05,10094,0
+DBRG_H.US,D,20240131,000000,23.2,23.2,23.03,23.03,3949,0
+DBRG_H.US,D,20240201,000000,23.11,23.13,23.05,23.05,5299,0
+DBRG_H.US,D,20240202,000000,23.08,23.25,23.04,23.225,12232,0
+DBRG_H.US,D,20240205,000000,23.23,23.23,23.0318,23.14,6741,0
+DBRG_H.US,D,20240206,000000,23.15,23.1872,23.06,23.0603,2611,0
+DBRG_H.US,D,20240207,000000,23.16,23.22,23.11,23.1997,4436,0
+DBRG_H.US,D,20240208,000000,23.1,23.25,23.1,23.24,7161,0
+DBRG_H.US,D,20240209,000000,23.23,23.3,23.21,23.3,23059,0
+DBRG_H.US,D,20240212,000000,23.25,23.35,23.25,23.35,26756,0
+DBRG_H.US,D,20240213,000000,23.3,23.4,23.2,23.2,7618,0
+DBRG_H.US,D,20240214,000000,23.37,23.4,23.34,23.4,19435,0
+DBRG_H.US,D,20240215,000000,23.4,23.75,23.21,23.75,6861,0
+DBRG_H.US,D,20240216,000000,23.6011,23.96,23.6011,23.78,12141,0
+DBRG_H.US,D,20240220,000000,23.78,24.2608,23.4,24.07,40900,0
+DBRG_H.US,D,20240221,000000,24.125,24.125,24,24.005,12077,0
+DBRG_H.US,D,20240222,000000,24.15,24.2692,24.1101,24.17,2766,0
+DBRG_H.US,D,20240223,000000,24.16,24.24,24.11,24.17,28028,0
+DBRG_H.US,D,20240226,000000,24.25,24.25,24,24,19084,0
+DBRG_H.US,D,20240227,000000,24.19,24.23,24.05,24.06,5420,0
+DBRG_H.US,D,20240228,000000,24.2,24.2399,24.09,24.14,8603,0
+DBRG_H.US,D,20240229,000000,24.1768,24.32,23.85,24.01,45704,0
+DBRG_H.US,D,20240301,000000,24.05,24.1,24,24.1,11069,0
+DBRG_H.US,D,20240304,000000,24.06,24.29,24.06,24.25,32436,0
+DBRG_H.US,D,20240305,000000,24.25,24.3375,24.25,24.3343,6788,0
+DBRG_H.US,D,20240306,000000,24.25,24.3,24.25,24.275,14930,0
+DBRG_H.US,D,20240307,000000,24.33,24.37,24.075,24.09,22910,0
+DBRG_H.US,D,20240308,000000,24.145,24.15,24,24,10051,0
+DBRG_H.US,D,20240311,000000,24.01,24.15,23.8,23.93,9549,0
+DBRG_H.US,D,20240312,000000,23.67,23.91,23.67,23.9,9981,0
+DBRG_H.US,D,20240313,000000,24.06,24.06,23.9411,23.98,7211,0
+DBRG_H.US,D,20240314,000000,23.92,24,23.6947,24,21485,0
+DBRG_H.US,D,20240315,000000,23.95,23.9935,23.84,23.95,6188,0
+DBRG_H.US,D,20240318,000000,23.93,23.97,23.87,23.87,7635,0
+DBRG_H.US,D,20240319,000000,23.8638,24.03,23.8638,23.99,13126,0
+DBRG_H.US,D,20240320,000000,24,24.15,23.9501,24.03,17868,0
+DBRG_H.US,D,20240321,000000,24,24,23.72,23.72,12484,0
+DBRG_H.US,D,20240322,000000,23.91,24,23.77,23.92,23286,0
+DBRG_H.US,D,20240325,000000,23.825,23.9,23.75,23.9,6340,0
+DBRG_H.US,D,20240326,000000,23.8125,23.9768,23.8125,23.84,3063,0
+DBRG_H.US,D,20240327,000000,23.8529,24,23.8529,23.9,14462,0
+DBRG_H.US,D,20240328,000000,24,24,23.39,23.41,36365,0
+DBRG_H.US,D,20240401,000000,23.83,23.83,23.5,23.65,23050,0
+DBRG_H.US,D,20240402,000000,23.67,23.8435,23.615,23.68,8444,0
+DBRG_H.US,D,20240403,000000,23.8,23.99,23.8,23.93,2443,0
+DBRG_H.US,D,20240404,000000,24,24.16,24,24.035,9741,0
+DBRG_H.US,D,20240405,000000,24.1,24.2899,24.1,24.14,9685,0
+DBRG_H.US,D,20240408,000000,24.1,24.1,23.76,23.96,9797,0
+DBRG_H.US,D,20240409,000000,23.5,23.65,23.25,23.51,15220,0
+DBRG_H.US,D,20240410,000000,23.25,23.25,23.0087,23.07,9623,0
+DBRG_H.US,D,20240411,000000,23.025,23.09,22.95,22.97,4886,0
+DBRG_H.US,D,20240412,000000,23.05,23.36,23.0001,23.25,5321,0
+DBRG_H.US,D,20240415,000000,23.48,23.48,22.75,22.8,11649,0
+DBRG_H.US,D,20240416,000000,23.345,23.345,22.92,23.07,3052,0
+DBRG_H.US,D,20240417,000000,23.07,23.08,22.84,22.9,8306,0
+DBRG_H.US,D,20240418,000000,22.88,22.88,22.71,22.75,15592,0
+DBRG_H.US,D,20240419,000000,22.96,22.96,22.605,22.64,15877,0
+DBRG_H.US,D,20240422,000000,22.66,23.01,22.17,22.23,33280,0
+DBRG_H.US,D,20240423,000000,22.31,22.5,22.1,22.46,31620,0
+DBRG_H.US,D,20240424,000000,22.43,22.6017,22.31,22.31,6825,0
+DBRG_H.US,D,20240425,000000,22.5384,22.5384,22.17,22.38,1510,0
+DBRG_H.US,D,20240426,000000,22.44,22.6308,22.33,22.43,8907,0
+DBRG_H.US,D,20240429,000000,22.62,22.88,22.31,22.7,6874,0
+DBRG_H.US,D,20240430,000000,22.69,22.69,22.38,22.38,4050,0
+DBRG_H.US,D,20240501,000000,22.31,22.61,22.1548,22.61,28257,0
+DBRG_H.US,D,20240502,000000,22.59,22.9799,22.52,22.55,3826,0
+DBRG_H.US,D,20240503,000000,22.9699,22.9699,22.805,22.805,3366,0
+DBRG_H.US,D,20240506,000000,22.85,23.06,22.81,23.06,9487,0
+DBRG_H.US,D,20240507,000000,23.22,23.22,23.07,23.14,3702,0
+DBRG_H.US,D,20240508,000000,23.1,23.1,22.96,22.98,3758,0
+DBRG_H.US,D,20240509,000000,22.93,22.93,22.73,22.79,7181,0
+DBRG_H.US,D,20240510,000000,22.87,23.083,22.6452,22.65,3358,0
+DBRG_H.US,D,20240513,000000,22.7,22.95,22.6434,22.95,5219,0
+DBRG_H.US,D,20240514,000000,22.94,22.9962,22.81,22.99,6627,0
+DBRG_H.US,D,20240515,000000,22.99,23,22.84,23,4996,0
+DBRG_H.US,D,20240516,000000,22.925,23.32,22.8999,23.21,9980,0
+DBRG_H.US,D,20240517,000000,23.21,23.34,23.21,23.34,5406,0
+DBRG_H.US,D,20240520,000000,23.2,23.39,23.16,23.16,6402,0
+DBRG_H.US,D,20240521,000000,23.45,23.45,23.0583,23.11,6163,0
+DBRG_H.US,D,20240522,000000,23.12,23.38,23.12,23.34,6982,0
+DBRG_H.US,D,20240523,000000,23.43,23.45,23.27,23.3,11119,0
+DBRG_H.US,D,20240524,000000,23.47,23.53,23.2301,23.53,3602,0
+DBRG_H.US,D,20240528,000000,23.6,23.6,23.3001,23.45,8592,0
+DBRG_H.US,D,20240529,000000,23.4,23.4,23.4,23.4,729,0
+DBRG_H.US,D,20240530,000000,23.325,23.54,23.03,23.49,5692,0
+DBRG_H.US,D,20240531,000000,23.6,23.6,22.92,23.39,27509,0
+DBRG_H.US,D,20240603,000000,23.7676,23.8048,23.5268,23.8,15793,0
+DBRG_H.US,D,20240604,000000,23.85,23.8699,23.6385,23.71,8752,0
+DBRG_H.US,D,20240605,000000,23.66,23.7,23.53,23.5744,2017,0
+DBRG_H.US,D,20240606,000000,23.6029,23.7,23.52,23.6,10672,0
+DBRG_H.US,D,20240607,000000,23.6,23.65,23.46,23.47,5857,0
+DBRG_H.US,D,20240610,000000,23.6,23.77,23.6,23.6,2219,0
+DBRG_H.US,D,20240611,000000,23.52,23.7845,23.52,23.7845,3731,0
+DBRG_H.US,D,20240612,000000,23.7,23.95,23.61,23.75,15279,0
+DBRG_H.US,D,20240613,000000,23.62,23.62,23.62,23.62,1007,0
+DBRG_H.US,D,20240614,000000,23.64,23.74,23.64,23.74,2439,0
+DBRG_H.US,D,20240617,000000,23.7,23.7,23.46,23.53,13543,0
+DBRG_H.US,D,20240618,000000,23.55,23.6299,23.435,23.62,11538,0
+DBRG_H.US,D,20240620,000000,23.53,23.61,23.5,23.59,7516,0
+DBRG_H.US,D,20240621,000000,23.595,23.61,23.57,23.61,1723,0
+DBRG_H.US,D,20240624,000000,23.53,23.825,23.53,23.7501,4331,0
+DBRG_H.US,D,20240625,000000,23.76,23.76,23.56,23.6862,6950,0
+DBRG_H.US,D,20240626,000000,23.5689,23.69,23.4001,23.53,9146,0
+DBRG_H.US,D,20240627,000000,23.58,23.84,23.4238,23.63,15024,0
+DBRG_H.US,D,20240628,000000,23.62,23.99,23.59,23.75,4522,0
+DBRG_H.US,D,20240701,000000,23.76,24,23.6875,23.979,16219,0
+DBRG_H.US,D,20240702,000000,24,24.08,23.7501,23.935,15130,0
+DBRG_H.US,D,20240703,000000,23.92,24.15,23.8403,24.1,7280,0
+DBRG_H.US,D,20240705,000000,24.1,24.17,24.07,24.085,22564,0
+DBRG_H.US,D,20240708,000000,24.12,24.19,23.97,24.02,16412,0
+DBRG_H.US,D,20240709,000000,23.56,23.59,23.02,23.02,12703,0
+DBRG_H.US,D,20240710,000000,22.77,23.3059,22.55,22.77,6253,0
+DBRG_H.US,D,20240711,000000,22.83,23.295,22.8,22.86,12451,0
+DBRG_H.US,D,20240712,000000,22.99,23.08,22.76,22.88,8592,0
+DBRG_H.US,D,20240715,000000,23.02,23.04,22.46,22.46,20171,0
+DBRG_H.US,D,20240716,000000,22.685,22.705,22.405,22.405,9729,0
+DBRG_H.US,D,20240717,000000,22.45,22.63,22.45,22.48,56866,0
+DBRG_H.US,D,20240718,000000,22.585,22.6318,22.42,22.5,15141,0
+DBRG_H.US,D,20240719,000000,22.4625,22.96,22.45,22.67,48936,0
+DBRG_H.US,D,20240722,000000,22.68,22.995,22.68,22.88,26590,0
+DBRG_H.US,D,20240723,000000,22.84,22.8601,22.78,22.8001,2346,0
+DBRG_H.US,D,20240724,000000,22.96,22.96,22.52,22.61,9612,0
+DBRG_H.US,D,20240725,000000,22.7,22.86,22.7,22.83,4572,0
+DBRG_H.US,D,20240726,000000,22.95,23.17,22.85,23.17,7595,0
+DBRG_H.US,D,20240729,000000,23.26,23.26,22.95,23.06,5140,0
+DBRG_H.US,D,20240730,000000,23.14,23.34,22.95,22.97,4678,0
+DBRG_H.US,D,20240731,000000,23.06,23.3,22.725,23.04,12266,0
+DBRG_H.US,D,20240801,000000,23.04,23.07,22.71,22.8763,10015,0
+DBRG_H.US,D,20240802,000000,22.92,23.02,22.9,22.92,2661,0
+DBRG_H.US,D,20240805,000000,22.8,22.8899,21.65,22.6,43088,0
+DBRG_H.US,D,20240806,000000,22.7,22.9299,22.6,22.6,5375,0
+DBRG_H.US,D,20240807,000000,22.6,22.74,22.38,22.65,5563,0
+DBRG_H.US,D,20240808,000000,22.7,23.12,22.58,22.82,4558,0
+DBRG_H.US,D,20240809,000000,22.9012,22.93,22.69,22.77,13262,0
+DBRG_H.US,D,20240812,000000,23.13,23.4999,22.77,22.82,12164,0
+DBRG_H.US,D,20240813,000000,22.96,23.5,22.8401,23.5,6267,0
+DBRG_H.US,D,20240814,000000,23.54,23.73,23.54,23.64,15299,0
+DBRG_H.US,D,20240815,000000,23.77,23.77,23.0601,23.74,6282,0
+DBRG_H.US,D,20240816,000000,23.74,24.05,23.6946,24.02,15213,0
+DBRG_H.US,D,20240819,000000,23.92,24.05,23.92,23.93,12515,0
+DBRG_H.US,D,20240820,000000,24.04,24.04,23.6,23.95,9612,0
+DBRG_H.US,D,20240821,000000,23.8894,23.95,23.85,23.95,3119,0
+DBRG_H.US,D,20240822,000000,23.745,23.95,23.745,23.91,1598,0
+DBRG_H.US,D,20240823,000000,23.27,24.11,23.27,23.84,10134,0
+DBRG_H.US,D,20240826,000000,24.08,24.1,23.8401,23.905,2705,0
+DBRG_H.US,D,20240827,000000,23.75,24.05,23.75,23.88,4010,0
+DBRG_H.US,D,20240828,000000,23.94,24.18,23.9345,23.99,12833,0
+DBRG_H.US,D,20240829,000000,24.06,24.14,23.95,24.01,7783,0
+DBRG_H.US,D,20240830,000000,23.7325,24.04,23.7325,23.94,2692,0
+DBRG_H.US,D,20240903,000000,24,24,23.75,23.94,1686,0
+DBRG_H.US,D,20240904,000000,23.3904,23.98,23.3904,23.98,2680,0
+DBRG_H.US,D,20240905,000000,23.92,24.0678,23.75,23.84,15656,0
+DBRG_H.US,D,20240906,000000,23.8844,23.8844,23.64,23.68,6242,0
+DBRG_H.US,D,20240909,000000,23.8,23.81,23.78,23.785,8381,0
+DBRG_H.US,D,20240910,000000,23.82,23.84,23.79,23.81,8706,0
+DBRG_H.US,D,20240911,000000,23.8,23.98,23.8,23.9243,2596,0
+DBRG_H.US,D,20240912,000000,23.84,24.12,23.84,23.99,5567,0
+DBRG_H.US,D,20240913,000000,24.03,24.2,24.03,24.17,12784,0
+DBRG_H.US,D,20240916,000000,24.26,24.43,24.0801,24.43,22514,0
+DBRG_H.US,D,20240917,000000,24.49,24.65,24.21,24.65,31533,0
+DBRG_H.US,D,20240918,000000,24.3501,24.89,24.3501,24.6,31840,0
+DBRG_H.US,D,20240919,000000,24.75,24.8,24.5,24.54,15721,0
+DBRG_H.US,D,20240920,000000,24.5001,24.75,24.5001,24.65,32177,0
+DBRG_H.US,D,20240923,000000,24.65,24.99,24.5,24.84,31064,0
+DBRG_H.US,D,20240924,000000,24.58,25.16,24.57,25.16,9582,0
+DBRG_H.US,D,20240925,000000,24.91,25.05,24.87,24.87,12324,0
+DBRG_H.US,D,20240926,000000,24.78,24.975,24.78,24.9,23614,0
+DBRG_H.US,D,20240927,000000,24.9,25,24.81,24.99,21064,0
+DBRG_H.US,D,20240930,000000,24.9027,25.8,24.9027,25.65,73833,0
+DBRG_H.US,D,20241001,000000,25.55,25.55,25.265,25.49,30771,0
+DBRG_H.US,D,20241002,000000,25.25,25.46,25.25,25.35,6015,0
+DBRG_H.US,D,20241003,000000,25.45,25.49,25.29,25.43,13541,0
+DBRG_H.US,D,20241004,000000,25.43,25.44,25.35,25.35,4489,0
+DBRG_H.US,D,20241007,000000,25.28,25.3114,25.12,25.13,3366,0
+DBRG_H.US,D,20241008,000000,25.13,25.42,24.96,24.96,6496,0
+DBRG_H.US,D,20241009,000000,25,25.33,25,25.08,6886,0
+DBRG_H.US,D,20241010,000000,24.7,24.79,24.43,24.63,16202,0
+DBRG_H.US,D,20241011,000000,24.35,25.32,24.35,25.32,6413,0
+DBRG_H.US,D,20241014,000000,25.22,25.22,24.96,25.2,10799,0
+DBRG_H.US,D,20241015,000000,25.35,25.385,25.2,25.33,22356,0
+DBRG_H.US,D,20241016,000000,25.45,25.45,25.28,25.33,26142,0
+DBRG_H.US,D,20241017,000000,25.15,25.25,25.03,25.13,5054,0
+DBRG_H.US,D,20241018,000000,25.1,25.115,25,25.08,2093,0
+DBRG_H.US,D,20241021,000000,25.07,25.09,24.9285,25.07,8407,0
+DBRG_H.US,D,20241022,000000,25.06,25.25,24.7601,25.24,4644,0
+DBRG_H.US,D,20241023,000000,25.02,25.125,24.7842,25,3048,0
+DBRG_H.US,D,20241024,000000,25.12,25.248,25.05,25.248,2849,0
+DBRG_H.US,D,20241025,000000,25.2,25.2,24.99,25.076,3439,0
+DBRG_H.US,D,20241028,000000,25.15,25.4,24.98,25.26,5549,0
+DBRG_H.US,D,20241029,000000,25.25,25.25,24.99,24.99,6273,0
+DBRG_H.US,D,20241030,000000,25.36,25.36,24.69,24.69,2718,0
+DBRG_H.US,D,20241031,000000,24.87,25.2892,24.87,25.28,4440,0
+DBRG_H.US,D,20241101,000000,25.02,25.02,24.53,25.01,29573,0
+DBRG_H.US,D,20241104,000000,25.01,25.21,25.01,25.01,3704,0
+DBRG_H.US,D,20241105,000000,25.1,25.17,25.02,25.17,3689,0
+DBRG_H.US,D,20241106,000000,25.01,25.1,24.83,25.1,5520,0
+DBRG_H.US,D,20241107,000000,25.1,25.1,24.98,25,4646,0
+DBRG_H.US,D,20241108,000000,24.99,25.07,24.96,25.0501,6729,0
+DBRG_H.US,D,20241111,000000,24.9801,24.9915,24.98,24.99,4311,0
+DBRG_H.US,D,20241112,000000,25,25.03,24.6875,24.6875,38012,0
+DBRG_H.US,D,20241113,000000,24.9016,24.95,24.79,24.87,12358,0
+DBRG_H.US,D,20241114,000000,24.785,24.9,24.7,24.84,8322,0
+DBRG_H.US,D,20241115,000000,24.88,25.05,24.88,24.9001,11508,0
+DBRG_H.US,D,20241118,000000,24.96,24.97,24.69,24.96,9707,0
+DBRG_H.US,D,20241119,000000,25.0285,25.0285,24.68,24.85,10030,0
+DBRG_H.US,D,20241120,000000,24.94,24.94,24.2,24.59,20239,0
+DBRG_H.US,D,20241121,000000,24.57,24.88,24.4,24.75,15650,0
+DBRG_H.US,D,20241122,000000,24.76,24.87,24.3,24.73,14108,0
+DBRG_H.US,D,20241125,000000,24.6,24.7,24.5,24.65,10081,0
+DBRG_H.US,D,20241126,000000,24.36,24.37,24.14,24.17,2949,0
+DBRG_H.US,D,20241127,000000,25.18,25.18,24.42,24.525,3188,0
+DBRG_H.US,D,20241129,000000,24.5,25.35,24.46,25.2,60673,0
+DBRG_H.US,D,20241202,000000,25.056,25.15,24.8385,25.08,12524,0
+DBRG_H.US,D,20241203,000000,24.835,25.17,24.835,24.9,4395,0
+DBRG_H.US,D,20241204,000000,25.08,25.15,24.87,25.05,5535,0
+DBRG_H.US,D,20241205,000000,24.8901,25.19,24.7,25.05,6733,0
+DBRG_H.US,D,20241206,000000,25.05,25.35,24.8,24.945,5676,0
+DBRG_H.US,D,20241209,000000,24.975,24.975,24.8,24.8,3057,0
+DBRG_H.US,D,20241210,000000,24.85,25.18,24.85,25.01,6008,0
+DBRG_H.US,D,20241211,000000,25.02,25.3092,24.9,24.92,9585,0
+DBRG_H.US,D,20241212,000000,25.17,25.2424,24.81,25.16,7931,0
+DBRG_H.US,D,20241213,000000,25.07,25.2,24.86,24.91,8034,0
+DBRG_H.US,D,20241216,000000,25,25.205,24.91,24.95,7350,0
+DBRG_H.US,D,20241217,000000,24.93,25.205,24.9,25.01,5240,0
+DBRG_H.US,D,20241218,000000,24.8501,25.02,24.84,24.85,6963,0
+DBRG_H.US,D,20241219,000000,24.85,24.86,24.56,24.815,14764,0
+DBRG_H.US,D,20241220,000000,24.85,25.13,24.85,25,5022,0
+DBRG_H.US,D,20241223,000000,25.13,25.13,24.85,25,20464,0
+DBRG_H.US,D,20241224,000000,25.04,25.04,24.8,24.83,2835,0
+DBRG_H.US,D,20241226,000000,25,25.06,24.77,25.06,11030,0
+DBRG_H.US,D,20241227,000000,24.99,25.24,24.73,24.95,14700,0
+DBRG_H.US,D,20241230,000000,24.93,25.43,24.75,25.15,23669,0
+DBRG_H.US,D,20241231,000000,24.85,25.1525,24.85,25.11,65355,0
+DBRG_H.US,D,20250102,000000,25.1,25.2,25.01,25.18,4880,0
+DBRG_H.US,D,20250103,000000,25.16,25.23,25.16,25.19,6812,0
+DBRG_H.US,D,20250106,000000,25.2,25.23,25,25.1,8792,0
+DBRG_H.US,D,20250107,000000,25.1,25.13,25.02,25.13,7289,0
+DBRG_H.US,D,20250108,000000,25.15,25.16,25.02,25.15,2426,0
+DBRG_H.US,D,20250110,000000,24.75,24.8,24.52,24.58,12937,0
+DBRG_H.US,D,20250113,000000,24.28,24.31,24.1,24.13,15815,0
+DBRG_H.US,D,20250114,000000,23.95,24.3,23.92,24.11,17666,0
+DBRG_H.US,D,20250115,000000,24.3,24.3,24.04,24.28,24165,0
+DBRG_H.US,D,20250116,000000,24.3039,24.3039,23.868,24.21,12516,0
+DBRG_H.US,D,20250117,000000,24.015,24.3,23.985,24.15,5263,0
+DBRG_H.US,D,20250121,000000,24.19,24.3,24.1001,24.3,6364,0
+DBRG_H.US,D,20250122,000000,24.395,24.75,24.24,24.44,19011,0
+DBRG_H.US,D,20250123,000000,24.59,24.59,24.275,24.3,16610,0
+DBRG_H.US,D,20250124,000000,24.46,24.46,24.1248,24.25,6418,0
+DBRG_H.US,D,20250127,000000,24.39,24.48,24.19,24.24,18811,0
+DBRG_H.US,D,20250128,000000,24.18,24.24,24.11,24.19,22344,0
+DBRG_H.US,D,20250129,000000,24.1969,24.1969,24,24.08,14782,0
+DBRG_H.US,D,20250130,000000,24.2,24.2,23.8,24.04,20113,0
+DBRG_H.US,D,20250131,000000,24.1,24.17,23.91,24.12,8434,0
+DBRG_H.US,D,20250203,000000,24.0015,24.08,23.83,24.08,3116,0
+DBRG_H.US,D,20250204,000000,24.05,24.32,24.04,24.21,7903,0
+DBRG_H.US,D,20250205,000000,24.31,24.39,24.28,24.39,3263,0
+DBRG_H.US,D,20250206,000000,24.192,24.51,23.53,24.5,5375,0
+DBRG_H.US,D,20250207,000000,24.5649,24.5649,24.25,24.25,1782,0
+DBRG_H.US,D,20250210,000000,24.32,24.55,24.25,24.52,8474,0
+DBRG_H.US,D,20250211,000000,24.3712,24.64,24.37,24.56,8097,0
+DBRG_H.US,D,20250212,000000,24.41,24.54,24.25,24.42,7329,0
+DBRG_H.US,D,20250213,000000,24.42,24.42,24.1872,24.1872,1250,0
+DBRG_H.US,D,20250214,000000,24.4697,24.615,24.4,24.535,6728,0
+DBRG_H.US,D,20250218,000000,24.42,24.5,24.35,24.41,5460,0
+DBRG_H.US,D,20250219,000000,24.2,24.3049,24.19,24.19,3392,0
+DBRG_H.US,D,20250220,000000,24.26,24.53,24.181,24.45,8403,0
+DBRG_H.US,D,20250221,000000,24.2769,24.3,24.13,24.3,3524,0
+DBRG_H.US,D,20250224,000000,24.305,24.69,24.1622,24.59,11121,0
+DBRG_H.US,D,20250225,000000,24.702,24.73,24.4836,24.72,3140,0
+DBRG_H.US,D,20250226,000000,24.69,24.83,24.69,24.8001,5283,0
+DBRG_H.US,D,20250227,000000,24.89,24.89,24.52,24.83,1473,0
+DBRG_H.US,D,20250228,000000,24.73,25.16,24.7,25.16,9030,0
+DBRG_H.US,D,20250303,000000,24.8,25.16,24.7857,25,5669,0
+DBRG_H.US,D,20250304,000000,24.54,24.85,24.5,24.78,3243,0
+DBRG_H.US,D,20250305,000000,24.73,24.8356,24.71,24.7811,3003,0
+DBRG_H.US,D,20250306,000000,24.5342,24.73,24.5342,24.73,1424,0
+DBRG_H.US,D,20250307,000000,24.73,24.9337,24.52,24.62,6387,0
+DBRG_H.US,D,20250310,000000,24.73,24.9236,24.52,24.615,4189,0
+DBRG_H.US,D,20250311,000000,24.49,24.58,24.49,24.515,2536,0
+DBRG_H.US,D,20250312,000000,24.6717,24.84,24.304,24.84,7526,0
+DBRG_H.US,D,20250313,000000,24.92,24.99,24.56,24.8035,6738,0
+DBRG_H.US,D,20250314,000000,24.624,24.65,24.21,24.3,10716,0
+DBRG_H.US,D,20250317,000000,24.5,24.57,24.3529,24.401,6568,0
+DBRG_H.US,D,20250318,000000,24.5,24.5,24.4,24.4,5272,0
+DBRG_H.US,D,20250319,000000,24.4417,24.4417,24.3709,24.3955,8511,0
+DBRG_H.US,D,20250320,000000,24.43,24.44,24.3541,24.3541,14579,0
+DBRG_H.US,D,20250321,000000,24.3467,24.38,24.2463,24.2799,3114,0
+DBRG_H.US,D,20250324,000000,24.4,24.4,24.2,24.2,5575,0
+DBRG_H.US,D,20250325,000000,24.19,24.223,24.15,24.15,3199,0
+DBRG_H.US,D,20250326,000000,24.2499,24.2499,24.06,24.16,1637,0
+DBRG_H.US,D,20250327,000000,24.11,24.23,24.03,24.23,7397,0
+DBRG_H.US,D,20250328,000000,24.05,24.05,23.95,23.96,2282,0
+DBRG_H.US,D,20250331,000000,23.6233,24,23.6233,23.86,8161,0
+DBRG_H.US,D,20250401,000000,23.7752,23.846,23.72,23.7501,3668,0
+DBRG_H.US,D,20250402,000000,23.8,23.8,23.63,23.8,7250,0
+DBRG_H.US,D,20250403,000000,23.49,23.79,23.261,23.43,11722,0
+DBRG_H.US,D,20250404,000000,23.5,23.84,22.58,22.58,5819,0
+DBRG_H.US,D,20250407,000000,22,22.37,21.27,22.03,36682,0
+DBRG_H.US,D,20250408,000000,22.8299,22.8299,22.03,22.03,17164,0
+DBRG_H.US,D,20250409,000000,22.03,22.875,21.311,22.52,12864,0
+DBRG_H.US,D,20250410,000000,22.024,22.024,21.38,21.64,8201,0
+DBRG_H.US,D,20250411,000000,22,22.49,20.7401,21.35,15405,0
+DBRG_H.US,D,20250414,000000,22.1131,22.1131,21.41,21.89,8161,0
+DBRG_H.US,D,20250415,000000,22,22.1,21.48,21.76,10739,0
+DBRG_H.US,D,20250416,000000,21.74,21.888,21.6,21.63,6883,0
+DBRG_H.US,D,20250417,000000,21.6801,22.1899,21.6801,21.95,1752,0
+DBRG_H.US,D,20250421,000000,22.134,22.134,21.73,21.73,4078,0
+DBRG_H.US,D,20250422,000000,21.4116,21.78,21.4116,21.5,3773,0
+DBRG_H.US,D,20250423,000000,21.71,21.7101,21.47,21.47,5049,0
+DBRG_H.US,D,20250424,000000,21.12,22.1695,21.08,22.02,8670,0
+DBRG_H.US,D,20250425,000000,21.98,22.455,21.96,22.2447,6982,0
+DBRG_H.US,D,20250428,000000,22.31,22.6032,22.15,22.52,17679,0
+DBRG_H.US,D,20250429,000000,22.8302,22.8302,22.2,22.2,4634,0
+DBRG_H.US,D,20250430,000000,21.8,22.06,21.28,21.48,136183,0
+DBRG_H.US,D,20250501,000000,21.6,21.9441,21.34,21.84,48373,0
+DBRG_H.US,D,20250502,000000,21.75,22.34,21.75,22.32,14525,0
+DBRG_H.US,D,20250505,000000,22.06,22.3385,22.06,22.3385,6216,0
+DBRG_H.US,D,20250506,000000,22.28,22.71,21.8001,22.28,6068,0
+DBRG_H.US,D,20250507,000000,22,22.1948,22,22.05,5100,0
+DBRG_H.US,D,20250508,000000,22.26,22.3,22.04,22.04,2843,0
+DBRG_H.US,D,20250509,000000,22.49,22.49,22.03,22.12,3459,0
+DBRG_H.US,D,20250512,000000,22.3,22.3999,22.28,22.3,6769,0
+DBRG_H.US,D,20250513,000000,22.407,22.8355,22.26,22.56,4007,0
+DBRG_H.US,D,20250514,000000,22.7,22.748,22.6,22.71,1699,0
+DBRG_H.US,D,20250515,000000,22.82,23.05,20.95,21.73,57100,0
+DBRG_H.US,D,20250516,000000,20.9,23,20.9,22.58,431234,0
+DBRG_H.US,D,20250519,000000,22.66,22.93,22.24,22.3,74010,0
+DBRG_H.US,D,20250520,000000,22.26,22.3,22.09,22.12,12395,0
+DBRG_H.US,D,20250521,000000,21.6388,21.965,21.5,21.78,7327,0
+DBRG_H.US,D,20250522,000000,21.4806,22.0679,21.2854,22.0679,5880,0
+DBRG_H.US,D,20250523,000000,22,22,21.7499,21.9,8100,0
+DBRG_H.US,D,20250527,000000,21.87,22.1,21.44,21.56,102963,0
+DBRG_H.US,D,20250528,000000,21.7177,21.7177,21.3204,21.38,17977,0
+DBRG_H.US,D,20250529,000000,21.39,21.5,21.2,21.27,11811,0
+DBRG_H.US,D,20250530,000000,21.19,21.25,20.57,20.6,79535,0
+DBRG_H.US,D,20250602,000000,20.7,21,20.3568,20.4499,25046,0
+DBRG_H.US,D,20250603,000000,20.46,20.5489,20.3,20.37,18257,0
+DBRG_H.US,D,20250604,000000,20.4,20.49,20.3,20.41,16983,0
+DBRG_H.US,D,20250605,000000,20.68,20.7,20.32,20.32,16176,0
+DBRG_H.US,D,20250606,000000,20.715,20.839,20.3,20.3,13788,0
+DBRG_H.US,D,20250609,000000,20.4,20.6387,20.3369,20.51,15003,0
+DBRG_H.US,D,20250610,000000,20.6283,20.64,20.2,20.55,21290,0
+DBRG_H.US,D,20250611,000000,20.58,20.73,20.55,20.6,14661,0
+DBRG_H.US,D,20250612,000000,20.7135,20.7752,20.6235,20.69,15460,0
+DBRG_H.US,D,20250613,000000,20.7366,20.755,20.66,20.745,9134,0
+DBRG_H.US,D,20250616,000000,20.86,20.87,20.71,20.71,12503,0
+DBRG_H.US,D,20250617,000000,20.63,20.8147,20.6,20.6,4542,0
+DBRG_H.US,D,20250618,000000,20.78,20.78,20.73,20.73,4750,0
+DBRG_H.US,D,20250620,000000,20.78,20.8236,20.7,20.76,13317,0
+DBRG_H.US,D,20250623,000000,20.8,20.8062,20.68,20.715,7158,0
+DBRG_H.US,D,20250624,000000,21,21,20.68,20.71,12281,0
+DBRG_H.US,D,20250625,000000,20.85,20.85,20.75,20.8,7458,0
+DBRG_H.US,D,20250626,000000,20.77,20.96,20.75,20.86,15989,0
+DBRG_H.US,D,20250627,000000,20.79,20.89,20.79,20.88,5707,0
+DBRG_H.US,D,20250630,000000,20.89,20.96,20.71,20.93,27857,0
+DBRG_H.US,D,20250701,000000,20.93,21.43,20.83,21,21181,0
+DBRG_H.US,D,20250702,000000,21,21.185,20.8401,21.12,16743,0
+DBRG_H.US,D,20250703,000000,21.16,21.26,21.14,21.22,5902,0
+DBRG_H.US,D,20250707,000000,21.29,21.38,21.06,21.38,10073,0
+DBRG_H.US,D,20250708,000000,21.42,21.61,21.32,21.61,10013,0
+DBRG_H.US,D,20250709,000000,21.625,21.7317,21.47,21.5807,14705,0
+DBRG_H.US,D,20250710,000000,21.02,21.23,20.9474,21.22,10010,0
+DBRG_H.US,D,20250711,000000,21.4252,21.6532,21.18,21.2435,14758,0
+DBRG_H.US,D,20250714,000000,21.08,21.41,21.08,21.41,2757,0
+DBRG_H.US,D,20250715,000000,21.41,22.08,21.41,21.5,18212,0
+DBRG_H.US,D,20250716,000000,21.86,21.9,21.44,21.55,11158,0
+DBRG_H.US,D,20250717,000000,21.52,21.8,21.5,21.7,15311,0
+DBRG_H.US,D,20250718,000000,21.5574,21.83,21.52,21.67,5500,0
+DBRG_H.US,D,20250721,000000,21.88,21.88,21.5,21.55,7423,0
+DBRG_H.US,D,20250722,000000,21.51,21.7502,21.51,21.53,9586,0
+DBRG_H.US,D,20250723,000000,21.53,21.97,21.53,21.97,4828,0
+DBRG_H.US,D,20250724,000000,21.9,22.12,21.827,22.03,16300,0
+DBRG_H.US,D,20250725,000000,21.73,22.135,21.6608,22,29575,0
+DBRG_H.US,D,20250728,000000,21.99,22.01,21.9,22.01,4360,0
+DBRG_H.US,D,20250729,000000,22.05,22.2,21.97,22.2,7067,0
+DBRG_H.US,D,20250730,000000,22.25,22.409,22.25,22.27,3952,0
+DBRG_H.US,D,20250731,000000,22.16,22.5,21.83,22.14,8465,0
+DBRG_H.US,D,20250801,000000,21.8906,22.15,21.8906,22.0651,1313,0
+DBRG_H.US,D,20250804,000000,21.9916,22.376,21.965,22.33,12066,0
+DBRG_H.US,D,20250805,000000,22.35,22.45,22.3241,22.3317,4093,0
+DBRG_H.US,D,20250806,000000,22.26,22.5,22.2,22.43,8318,0
+DBRG_H.US,D,20250807,000000,22.39,22.56,22.21,22.55,8601,0
+DBRG_H.US,D,20250808,000000,22.57,22.6899,22.46,22.46,13018,0
+DBRG_H.US,D,20250811,000000,22.605,22.6246,22.5,22.51,13541,0
+DBRG_H.US,D,20250812,000000,22.595,22.595,22.16,22.2,21714,0
+DBRG_H.US,D,20250813,000000,22.2041,22.33,22.18,22.2,9119,0
+DBRG_H.US,D,20250814,000000,22.23,22.2999,21.98,21.98,10341,0
+DBRG_H.US,D,20250815,000000,22.23,22.23,21.83,21.83,7473,0
+DBRG_H.US,D,20250818,000000,22,22.1,21.8,22,13508,0
+DBRG_H.US,D,20250819,000000,22.01,22.1,21.8572,21.9,9262,0
+DBRG_H.US,D,20250820,000000,22,22.1,21.7392,21.82,23266,0
+DBRG_H.US,D,20250821,000000,21.8,22.324,21.8,22.225,6283,0
+DBRG_H.US,D,20250822,000000,21.85,22.69,21.85,22.32,2019,0
+DBRG_H.US,D,20250825,000000,22.445,22.445,21.9492,22.15,2141,0
+DBRG_H.US,D,20250826,000000,22,22.28,22,22.16,1693,0
+DBRG_H.US,D,20250827,000000,22.11,22.32,22.11,22.235,6591,0
+DBRG_H.US,D,20250828,000000,22.37,22.4177,22.1,22.1,7779,0
+DBRG_H.US,D,20250829,000000,22.16,22.16,21.61,21.63,23705,0
+DBRG_H.US,D,20250902,000000,21.87,21.87,21.58,21.65,4700,0
+DBRG_H.US,D,20250903,000000,21.8041,21.9,21.8041,21.87,9370,0
+DBRG_H.US,D,20250904,000000,21.937,22.3,21.937,22.29,5376,0
+DBRG_H.US,D,20250905,000000,22.58,22.59,22.31,22.53,17629,0
+DBRG_H.US,D,20250908,000000,22.48,22.54,22.4,22.49,4908,0
+DBRG_H.US,D,20250909,000000,22.425,22.44,21.9785,22.01,17574,0
+DBRG_H.US,D,20250910,000000,22.0983,22.3,22.0301,22.28,15368,0
+DBRG_H.US,D,20250911,000000,22.4,22.4,20.39,21.714,66518,0
+DBRG_H.US,D,20250912,000000,21.64,22.08,21.64,22.08,4469,0
+DBRG_H.US,D,20250915,000000,22.47,22.65,22.08,22.1951,5827,0
+DBRG_H.US,D,20250916,000000,22.26,22.59,22.26,22.35,15901,0
+DBRG_H.US,D,20250917,000000,22.2508,22.55,22.2,22.35,6434,0
+DBRG_H.US,D,20250918,000000,22.38,22.43,22.225,22.225,3316,0
+DBRG_H.US,D,20250919,000000,22.23,22.3096,22.19,22.21,4339,0
+DBRG_H.US,D,20250922,000000,22.2,22.25,22.08,22.25,4728,0
+DBRG_H.US,D,20250923,000000,22.488,22.58,22.275,22.35,1866,0
+DBRG_H.US,D,20250924,000000,22.385,22.53,22.101,22.4,5392,0
+DBRG_H.US,D,20250925,000000,22.26,22.37,22.18,22.25,8280,0
+DBRG_H.US,D,20250926,000000,22.2,22.26,22.18,22.26,9303,0
+DBRG_H.US,D,20250929,000000,22.4,22.51,22.3,22.44,9537,0
+DBRG_H.US,D,20250930,000000,22.5315,22.5315,22.35,22.35,9401,0
+DBRG_H.US,D,20251001,000000,22.5,22.6102,22.46,22.55,4634,0
+DBRG_H.US,D,20251002,000000,22.67,22.67,22.5498,22.55,3981,0
+DBRG_H.US,D,20251003,000000,22.94,22.94,22.65,22.7,5949,0
+DBRG_H.US,D,20251006,000000,22.8,22.85,22.53,22.55,13199,0
+DBRG_H.US,D,20251007,000000,22.54,22.54,22.47,22.47,1194,0
+DBRG_H.US,D,20251008,000000,22.56,22.65,22.4915,22.5,11135,0
+DBRG_H.US,D,20251009,000000,22.505,22.55,22.35,22.35,5342,0
+DBRG_H.US,D,20251010,000000,22.02,22.15,21.85,21.87,5124,0
+DBRG_H.US,D,20251013,000000,22,22.2,21.965,21.965,1541,0
+DBRG_H.US,D,20251014,000000,21.908,22.03,21.8441,21.95,6876,0
+DBRG_H.US,D,20251015,000000,22.0199,22.02,21.93,21.935,6544,0
+DBRG_H.US,D,20251016,000000,21.92,21.97,21.9031,21.97,8887,0
+DBRG_H.US,D,20251017,000000,21.96,22.04,21.95,22.04,6588,0
+DBRG_H.US,D,20251020,000000,21.9066,22.04,21.9001,22.01,8154,0
+DBRG_H.US,D,20251021,000000,21.9,21.99,21.81,21.8101,14563,0
+DBRG_H.US,D,20251022,000000,21.81,22,21.64,21.98,5668,0
+DBRG_H.US,D,20251023,000000,21.9,21.93,21.8201,21.84,3911,0
+DBRG_H.US,D,20251024,000000,21.9,21.95,21.84,21.84,8482,0
+DBRG_H.US,D,20251027,000000,21.91,21.92,21.84,21.8401,8505,0
+DBRG_H.US,D,20251028,000000,21.9443,21.9443,21.84,21.89,1433,0
+DBRG_H.US,D,20251029,000000,21.85,21.91,21.84,21.84,3805,0
+DBRG_H.US,D,20251030,000000,21.7204,21.8,21.7204,21.77,4250,0
+DBRG_H.US,D,20251031,000000,21.75,21.75,21.44,21.44,24268,0
+DBRG_H.US,D,20251103,000000,21.59,21.6,21.1635,21.435,6576,0
+DBRG_H.US,D,20251104,000000,21.59,21.75,21.353,21.44,7104,0
+DBRG_H.US,D,20251105,000000,21.33,21.7079,21.33,21.7079,1504,0
+DBRG_H.US,D,20251106,000000,21.71,21.71,21.67,21.7,5076,0
+DBRG_H.US,D,20251107,000000,21.44,21.7,21.44,21.69,10304,0
+DBRG_H.US,D,20251110,000000,21.71,21.78,21.65,21.75,6101,0
+DBRG_H.US,D,20251111,000000,21.79,21.85,21.56,21.57,23238,0
+DBRG_H.US,D,20251112,000000,21.7,21.74,21.56,21.62,2852,0
+DBRG_H.US,D,20251113,000000,21.7685,21.785,21.3824,21.435,16584,0
+DBRG_H.US,D,20251114,000000,21.629,21.63,21.34,21.4001,8696,0
+DBRG_H.US,D,20251117,000000,21.6578,21.78,21.446,21.47,26514,0
+DBRG_H.US,D,20251118,000000,21.49,21.53,21.35,21.35,13708,0
+DBRG_H.US,D,20251119,000000,21.3584,21.45,21.317,21.4393,14006,0
+DBRG_H.US,D,20251120,000000,21.35,21.5196,21.16,21.23,10951,0
+DBRG_H.US,D,20251121,000000,21.3699,21.49,20.915,21.49,4014,0
+DBRG_H.US,D,20251124,000000,21.35,21.77,21.35,21.68,2879,0
+DBRG_H.US,D,20251125,000000,21.67,21.74,21.0401,21.46,9340,0
+DBRG_H.US,D,20251126,000000,21.51,21.8,21.51,21.72,3710,0
+DBRG_H.US,D,20251128,000000,21.85,21.85,21.4885,21.515,11590,0
+DBRG_H.US,D,20251201,000000,21.63,21.7558,21.52,21.6,17595,0
+DBRG_H.US,D,20251202,000000,21.6564,21.7146,21.4001,21.65,8744,0
+DBRG_H.US,D,20251203,000000,21.7475,21.85,21.5845,21.85,4863,0
+DBRG_H.US,D,20251204,000000,21.74,22.05,21.705,22.05,10682,0
+DBRG_H.US,D,20251205,000000,21.6925,23.5,21.6887,23.3,200841,0
+DBRG_H.US,D,20251208,000000,23.62,23.62,22.325,22.66,22073,0
+DBRG_H.US,D,20251209,000000,22.65,22.9485,22.3,22.7199,11941,0
+DBRG_H.US,D,20251210,000000,22.541,22.78,22.35,22.6,5490,0
+DBRG_H.US,D,20251211,000000,22.63,22.78,22.37,22.5,23964,0
+DBRG_H.US,D,20251212,000000,22.465,22.733,22.32,22.37,9427,0
+DBRG_H.US,D,20251215,000000,22.68,22.735,22.26,22.47,10093,0
+DBRG_H.US,D,20251216,000000,21.9984,22.6,21.92,22.46,8945,0
+DBRG_H.US,D,20251217,000000,22.365,22.49,22.32,22.36,3629,0
+DBRG_H.US,D,20251218,000000,22.35,22.64,22.35,22.54,11759,0
+DBRG_H.US,D,20251219,000000,22.415,22.54,22.215,22.395,10270,0
+DBRG_H.US,D,20251222,000000,22.56,22.56,21.96,22.0563,28499,0
+DBRG_H.US,D,20251223,000000,22,22.35,21.9,22,13921,0
+DBRG_H.US,D,20251224,000000,21.9357,22.245,21.9357,21.9447,2417,0
+DBRG_H.US,D,20251226,000000,21.95,22.2005,21.95,22.02,6141,0
+DBRG_H.US,D,20251229,000000,22.93,23.75,22.9,23,87664,0
+DBRG_H.US,D,20251230,000000,23.18,23.4999,23.1798,23.38,60000,0
+DBRG_H.US,D,20251231,000000,22.6,22.9,22,22.23,54652,0
+DBRG_H.US,D,20260102,000000,22.29,22.34,21.35,21.5,278180,0
+DBRG_H.US,D,20260105,000000,21.0101,21.04,19.46,19.64,220567,0
+DBRG_H.US,D,20260106,000000,19.5,19.5,18.31,18.81,694330,0
+DBRG_H.US,D,20260107,000000,18.53,19.79,18.5012,19.75,499913,0
+DBRG_H.US,D,20260108,000000,19.95,20.2094,19.5801,20.1,358297,0
+DBRG_H.US,D,20260109,000000,19.76,20.74,19.71,20.595,270794,0
+DBRG_H.US,D,20260112,000000,20.5,21.4,20.4,20.76,456136,0
+DBRG_H.US,D,20260113,000000,20.6,20.63,19.65,19.77,47061,0
+DBRG_H.US,D,20260114,000000,19.75,19.825,18.95,19.5,99920,0
+DBRG_H.US,D,20260115,000000,19.66,19.85,19.5,19.65,17844,0
+DBRG_H.US,D,20260116,000000,19.545,19.75,19.545,19.66,13050,0
+DBRG_H.US,D,20260120,000000,19.6,19.61,19,19.25,92041,0
+DBRG_H.US,D,20260121,000000,19.25,19.5,19.2,19.44,15300,0
+DBRG_H.US,D,20260122,000000,19.3,19.5,19.25,19.4,18894,0
+DBRG_H.US,D,20260123,000000,19.34,19.47,19.34,19.3725,6767,0
+DBRG_H.US,D,20260126,000000,19.3779,19.4,19.11,19.25,17809,0
+DBRG_H.US,D,20260127,000000,19.2,19.35,19.0501,19.2474,9007,0
+DBRG_H.US,D,20260128,000000,19.1808,19.4,19.18,19.355,21184,0
+DBRG_H.US,D,20260129,000000,19.37,19.4,19.2,19.3,13331,0
+DBRG_H.US,D,20260130,000000,19.25,19.39,19.1801,19.21,6430,0
+DBRG_H.US,D,20260202,000000,19.3694,19.39,19.2236,19.39,3108,0
+DBRG_H.US,D,20260203,000000,19.29,19.37,19.23,19.25,8268,0
+DBRG_H.US,D,20260204,000000,19.09,19.26,19.09,19.09,9440,0
+DBRG_H.US,D,20260205,000000,19.1,19.1499,18.825,18.945,14194,0
+DBRG_H.US,D,20260206,000000,19.1,19.12,18.9,19.039,6985,0
+DBRG_H.US,D,20260209,000000,19.04,19.04,18.65,18.9,16360,0
+DBRG_H.US,D,20260210,000000,18.7001,18.9,18.7001,18.72,21890,0
+DBRG_H.US,D,20260211,000000,18.75,18.8995,18,18.4,56319,0
+DBRG_H.US,D,20260212,000000,18.5,18.5,18.18,18.18,26051,0
+DBRG_H.US,D,20260213,000000,18.37,18.4099,18.21,18.22,8151,0
+DBRG_H.US,D,20260217,000000,18.144,18.34,18,18.34,28200,0
+DBRG_H.US,D,20260218,000000,18.25,18.775,18.0561,18.47,20952,0
diff --git a/daily/us/nyse stocks/1/dch.us.txt b/daily/us/nyse stocks/1/dch.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..633952169218230d8dcf38e8fcefd610271feee2
--- /dev/null
+++ b/daily/us/nyse stocks/1/dch.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DCH.US,D,20050225,000000,26.11,26.58,26.11,26.56,682700,0
+DCH.US,D,20050228,000000,26.48,26.6,26.3,26.42,415300,0
+DCH.US,D,20050301,000000,26.37,26.89,26.37,26.83,536900,0
+DCH.US,D,20050302,000000,26.25,26.26,25.04,25.5,2656000,0
+DCH.US,D,20050303,000000,25.5,25.55,24.88,25.18,1299100,0
+DCH.US,D,20050304,000000,25.25,25.25,24.65,25.07,1054700,0
+DCH.US,D,20050307,000000,25.2,25.38,24.87,25.23,966400,0
+DCH.US,D,20050308,000000,25.23,25.55,24.97,25.07,1416200,0
+DCH.US,D,20050309,000000,25.07,25.91,24.84,25.75,1862100,0
+DCH.US,D,20050310,000000,25.85,26.05,25.53,25.91,769800,0
+DCH.US,D,20050311,000000,26.09,26.75,26.02,26.18,1006200,0
+DCH.US,D,20050314,000000,26.3,26.74,26.14,26.65,634400,0
+DCH.US,D,20050315,000000,26.75,26.8,26.5,26.68,603300,0
+DCH.US,D,20050316,000000,26,26,25.15,25.54,1725100,0
+DCH.US,D,20050317,000000,25.5,25.51,25.02,25.08,814900,0
+DCH.US,D,20050318,000000,25.07,25.08,24.75,25.07,1064700,0
+DCH.US,D,20050321,000000,25.01,25.02,24.34,24.75,1228900,0
+DCH.US,D,20050322,000000,24.6,25.08,24.41,24.75,987500,0
+DCH.US,D,20050323,000000,24.68,24.76,24.3,24.32,760400,0
+DCH.US,D,20050324,000000,24.34,24.7,24.3,24.52,715100,0
+DCH.US,D,20050328,000000,24.6,24.69,24.34,24.55,413300,0
+DCH.US,D,20050329,000000,24.55,24.63,23.95,24.11,946800,0
+DCH.US,D,20050330,000000,24.11,24.28,23.97,24.19,482400,0
+DCH.US,D,20050331,000000,24.19,24.53,24.12,24.5,689700,0
+DCH.US,D,20050401,000000,24.6,24.87,24.02,24.26,937300,0
+DCH.US,D,20050404,000000,24.38,24.44,23.91,24.3,998500,0
+DCH.US,D,20050405,000000,24.3,24.74,24.3,24.56,957500,0
+DCH.US,D,20050406,000000,24.53,25,24.45,24.75,750700,0
+DCH.US,D,20050407,000000,24.7,25.14,24.54,25.13,890600,0
+DCH.US,D,20050408,000000,25,25.06,24.34,24.46,835400,0
+DCH.US,D,20050411,000000,24.46,24.47,23.21,23.44,1645800,0
+DCH.US,D,20050412,000000,23.44,23.44,21.27,22.75,4215100,0
+DCH.US,D,20050413,000000,22.85,23.19,22.49,22.8,1413800,0
+DCH.US,D,20050414,000000,22.7,22.72,21.47,21.78,1580000,0
+DCH.US,D,20050415,000000,23,23.04,21.99,22.1,2022800,0
+DCH.US,D,20050418,000000,22,22.84,22,22.26,1552800,0
+DCH.US,D,20050419,000000,22.5,22.57,21.97,22.15,837600,0
+DCH.US,D,20050420,000000,22.15,22.9,22,22.28,1035900,0
+DCH.US,D,20050421,000000,22.53,23.06,22.53,23,937700,0
+DCH.US,D,20050422,000000,22.7,22.71,21.7,22,1920900,0
+DCH.US,D,20050425,000000,22.01,22.01,21.7,21.89,1128600,0
+DCH.US,D,20050426,000000,21.89,21.89,20.93,20.98,1864200,0
+DCH.US,D,20050427,000000,20.98,20.99,19.77,20.05,2848700,0
+DCH.US,D,20050428,000000,20.09,20.25,19.29,19.54,1889300,0
+DCH.US,D,20050429,000000,19.33,20.35,18.61,19.96,2945600,0
+DCH.US,D,20050502,000000,20,20.37,19.66,19.77,1641900,0
+DCH.US,D,20050503,000000,19.78,20.04,19.6,19.67,1205900,0
+DCH.US,D,20050504,000000,20,21.07,19.92,21.06,2646100,0
+DCH.US,D,20050505,000000,21.14,21.24,19.93,20.08,2969900,0
+DCH.US,D,20050506,000000,20.16,20.45,19.9,20.07,957900,0
+DCH.US,D,20050509,000000,20.13,20.21,19.78,20,964300,0
+DCH.US,D,20050510,000000,20,20.1,19.5,19.6,799300,0
+DCH.US,D,20050511,000000,19.68,19.76,19.36,19.5,903300,0
+DCH.US,D,20050512,000000,19.8,19.84,18.72,18.9,1572400,0
+DCH.US,D,20050513,000000,18.97,19.02,18.65,18.76,1044300,0
+DCH.US,D,20050516,000000,18.69,18.9,18.57,18.9,825800,0
+DCH.US,D,20050517,000000,18.9,18.94,18.7,18.87,521100,0
+DCH.US,D,20050518,000000,18.94,20.23,18.94,19.86,1159600,0
+DCH.US,D,20050519,000000,19.4,19.66,19.07,19.49,1146500,0
+DCH.US,D,20050520,000000,19.49,20.52,19.23,20.38,1355900,0
+DCH.US,D,20050523,000000,20.46,20.65,20.27,20.39,1098600,0
+DCH.US,D,20050524,000000,20.3,20.45,20.02,20.35,1021900,0
+DCH.US,D,20050525,000000,20.6,20.74,20.27,20.44,1154200,0
+DCH.US,D,20050526,000000,20.5,21.21,20.36,21.16,1050600,0
+DCH.US,D,20050527,000000,21.14,21.23,21.02,21.03,636800,0
+DCH.US,D,20050531,000000,21,21.07,20.69,20.7,788200,0
+DCH.US,D,20050601,000000,20.63,20.75,20.45,20.57,813100,0
+DCH.US,D,20050602,000000,20.58,20.65,20.25,20.6,1094700,0
+DCH.US,D,20050603,000000,20.41,20.5,19.93,20,734000,0
+DCH.US,D,20050606,000000,20.06,20.08,19.74,19.97,1171100,0
+DCH.US,D,20050607,000000,20.07,20.48,20.07,20.14,645100,0
+DCH.US,D,20050608,000000,20.34,22.15,20.34,21.62,1800200,0
+DCH.US,D,20050609,000000,21.66,21.7,21.09,21.48,640500,0
+DCH.US,D,20050610,000000,21.48,22.88,21.13,22.54,1702500,0
+DCH.US,D,20050613,000000,22.54,23.22,22.4,23,1095100,0
+DCH.US,D,20050614,000000,22.9,24.06,22.9,23.76,1248900,0
+DCH.US,D,20050615,000000,23.85,23.99,23.35,23.64,709100,0
+DCH.US,D,20050616,000000,23.62,23.62,23.2,23.49,590400,0
+DCH.US,D,20050617,000000,23.51,23.75,23.31,23.6,789600,0
+DCH.US,D,20050620,000000,23.61,24.23,23.45,24.18,983400,0
+DCH.US,D,20050621,000000,24.2,25.33,24.18,24.94,1787300,0
+DCH.US,D,20050622,000000,24.8,24.89,24.21,24.29,980400,0
+DCH.US,D,20050623,000000,24.29,24.79,24.23,24.37,909100,0
+DCH.US,D,20050624,000000,24.25,24.37,23.44,23.52,2704300,0
+DCH.US,D,20050627,000000,23.57,23.62,23.01,23.26,1233800,0
+DCH.US,D,20050628,000000,23.26,24.75,23.26,24.64,1474400,0
+DCH.US,D,20050629,000000,24.6,25.04,24.35,25.03,1231700,0
+DCH.US,D,20050630,000000,25.02,25.28,24.71,25.27,1278200,0
+DCH.US,D,20050701,000000,25.22,25.42,25.05,25.15,917600,0
+DCH.US,D,20050705,000000,25.15,25.18,24.6,25.01,778600,0
+DCH.US,D,20050706,000000,25.13,25.49,24.99,25.23,929600,0
+DCH.US,D,20050707,000000,24.95,25.18,24.62,25.17,691800,0
+DCH.US,D,20050708,000000,25.17,25.75,24.76,25.75,661600,0
+DCH.US,D,20050711,000000,25.46,26.4,25.46,26.28,565800,0
+DCH.US,D,20050712,000000,26.28,26.47,25.98,26.4,565400,0
+DCH.US,D,20050713,000000,26.4,26.45,26.11,26.14,424000,0
+DCH.US,D,20050714,000000,26.48,27.57,26.47,27.53,1333700,0
+DCH.US,D,20050715,000000,27.53,27.53,27.03,27.36,672300,0
+DCH.US,D,20050718,000000,27.1,27.89,27.1,27.75,536200,0
+DCH.US,D,20050719,000000,27.95,28.67,27.77,28.61,1595400,0
+DCH.US,D,20050720,000000,27.7,27.71,25.65,26.01,3290500,0
+DCH.US,D,20050721,000000,26.01,26.01,25.17,25.42,1218900,0
+DCH.US,D,20050722,000000,25.42,26.1,25.38,25.67,1001400,0
+DCH.US,D,20050725,000000,25.8,26.18,25.46,25.54,616700,0
+DCH.US,D,20050726,000000,25.54,26.09,25.27,25.71,774500,0
+DCH.US,D,20050727,000000,25.74,26.09,25.51,25.98,572700,0
+DCH.US,D,20050728,000000,26.5,27.9,26.38,27.84,2005500,0
+DCH.US,D,20050729,000000,27.72,28.05,27.19,27.55,847700,0
+DCH.US,D,20050801,000000,27.85,28.87,27.85,28.58,938000,0
+DCH.US,D,20050802,000000,28.63,29.52,27.95,28.19,1290900,0
+DCH.US,D,20050803,000000,28.19,28.19,27.6,28.02,531700,0
+DCH.US,D,20050804,000000,27.85,28.28,27.82,28.02,491500,0
+DCH.US,D,20050805,000000,28.02,28.02,27.56,27.92,429600,0
+DCH.US,D,20050808,000000,27.93,28.34,27.75,28.06,459500,0
+DCH.US,D,20050809,000000,28.15,28.48,27.93,28.14,351000,0
+DCH.US,D,20050810,000000,28.2,28.53,27.5,27.79,508800,0
+DCH.US,D,20050811,000000,27.8,27.81,27.44,27.74,591400,0
+DCH.US,D,20050812,000000,27.54,27.55,26.9,27.25,364400,0
+DCH.US,D,20050815,000000,27.25,27.49,26.88,27.27,468500,0
+DCH.US,D,20050816,000000,27.2,27.22,26.92,27.1,343900,0
+DCH.US,D,20050817,000000,26.96,27.09,26.85,27.03,572600,0
+DCH.US,D,20050818,000000,27.06,27.06,26.57,26.73,336400,0
+DCH.US,D,20050819,000000,26.74,26.89,26.45,26.67,194800,0
+DCH.US,D,20050822,000000,26.67,27.05,26.26,26.61,261500,0
+DCH.US,D,20050823,000000,26.61,26.65,26.19,26.29,364600,0
+DCH.US,D,20050824,000000,26.23,26.56,25.91,26.36,388900,0
+DCH.US,D,20050825,000000,26.36,27.01,26.36,26.69,426000,0
+DCH.US,D,20050826,000000,26.73,26.84,26.1,26.4,490300,0
+DCH.US,D,20050829,000000,26.3,26.76,25.9,26.63,346700,0
+DCH.US,D,20050830,000000,26.54,26.61,26.1,26.6,632100,0
+DCH.US,D,20050831,000000,26.44,26.52,25.62,25.96,723700,0
+DCH.US,D,20050901,000000,25.82,25.83,24.11,24.71,1932200,0
+DCH.US,D,20050902,000000,24.49,24.49,23.53,23.9,1597700,0
+DCH.US,D,20050906,000000,23.1,23.37,22.76,23.06,1972900,0
+DCH.US,D,20050907,000000,23.09,23.14,22.37,23.12,1644600,0
+DCH.US,D,20050908,000000,24.25,24.65,23.37,23.72,1367800,0
+DCH.US,D,20050909,000000,23.65,24.05,23.5,23.66,1139000,0
+DCH.US,D,20050912,000000,23.66,24.03,23.39,23.83,642300,0
+DCH.US,D,20050913,000000,23.68,23.81,23.45,23.63,595000,0
+DCH.US,D,20050914,000000,23.87,23.97,23.58,23.76,551700,0
+DCH.US,D,20050915,000000,23.76,23.77,22.48,22.69,1424300,0
+DCH.US,D,20050916,000000,22.84,22.96,22.7,22.83,763900,0
+DCH.US,D,20050919,000000,22.83,22.83,22.1,22.34,588100,0
+DCH.US,D,20050920,000000,22.25,22.97,21.92,22.01,949400,0
+DCH.US,D,20050921,000000,22.02,22.53,21.76,22.12,657100,0
+DCH.US,D,20050922,000000,22.16,22.35,21.92,22.12,687700,0
+DCH.US,D,20050923,000000,22.13,22.65,21.97,22.46,776300,0
+DCH.US,D,20050926,000000,22.57,22.66,22.17,22.53,504200,0
+DCH.US,D,20050927,000000,22.67,22.94,22.5,22.55,792000,0
+DCH.US,D,20050928,000000,22.7,22.93,22.23,22.33,436400,0
+DCH.US,D,20050929,000000,22.33,22.9,22.12,22.87,352700,0
+DCH.US,D,20050930,000000,22.87,23.46,22.51,23.08,543900,0
+DCH.US,D,20051003,000000,23.08,23.45,22.83,23.08,503200,0
+DCH.US,D,20051004,000000,23,23.22,22.71,22.78,487800,0
+DCH.US,D,20051005,000000,22.56,22.57,21.39,21.69,1551500,0
+DCH.US,D,20051006,000000,22.2,22.51,21.79,21.98,1925900,0
+DCH.US,D,20051007,000000,22.2,22.29,21.71,22.18,1625400,0
+DCH.US,D,20051010,000000,22.18,22.19,20.63,20.8,3761000,0
+DCH.US,D,20051011,000000,21.5,21.63,20.97,21.01,1927600,0
+DCH.US,D,20051012,000000,21.38,21.61,20.76,21.15,1348700,0
+DCH.US,D,20051013,000000,21.1,21.69,21.1,21.63,634700,0
+DCH.US,D,20051014,000000,21.86,22.33,21.42,21.64,1186600,0
+DCH.US,D,20051017,000000,22.74,23.13,22,22.22,1922700,0
+DCH.US,D,20051018,000000,21.77,22.06,21.57,21.97,1197200,0
+DCH.US,D,20051019,000000,21.8,21.9,21.04,21.89,1093200,0
+DCH.US,D,20051020,000000,21.8,22,21.34,21.69,727200,0
+DCH.US,D,20051021,000000,21.83,22.12,21.52,22.05,1296700,0
+DCH.US,D,20051024,000000,22.25,22.76,22.18,22.61,681200,0
+DCH.US,D,20051025,000000,22.61,22.72,22.25,22.52,650900,0
+DCH.US,D,20051026,000000,22.43,23.2,22.25,22.85,1129900,0
+DCH.US,D,20051027,000000,22.6,22.64,21.48,21.7,1696300,0
+DCH.US,D,20051028,000000,21.8,22.04,21.47,21.6,1345700,0
+DCH.US,D,20051031,000000,21.54,22,21.51,21.8,941300,0
+DCH.US,D,20051101,000000,21.74,21.8,20.89,21.12,1690000,0
+DCH.US,D,20051102,000000,21.12,21.35,21.02,21.2,1094800,0
+DCH.US,D,20051103,000000,21.42,21.48,20.9,21.05,720700,0
+DCH.US,D,20051104,000000,21.95,21.95,21.32,21.7,1385200,0
+DCH.US,D,20051107,000000,21.67,21.8,21.47,21.6,659200,0
+DCH.US,D,20051108,000000,21.6,21.6,21.03,21.13,906900,0
+DCH.US,D,20051109,000000,21.11,21.12,20.35,20.81,1332100,0
+DCH.US,D,20051110,000000,20.4,21.19,19.84,21.19,2127400,0
+DCH.US,D,20051111,000000,21.12,21.6,21.09,21.59,1075300,0
+DCH.US,D,20051114,000000,21.55,21.59,20.99,21.08,1150900,0
+DCH.US,D,20051115,000000,21.07,21.21,20.66,20.8,885900,0
+DCH.US,D,20051116,000000,20.81,20.88,20.05,20.16,1204900,0
+DCH.US,D,20051117,000000,20.17,20.62,19.71,20.55,1410500,0
+DCH.US,D,20051118,000000,20.6,21.53,20.46,21.42,1005700,0
+DCH.US,D,20051121,000000,21.42,22.23,21.18,21.4,936800,0
+DCH.US,D,20051122,000000,21.4,21.49,20.91,21.45,740300,0
+DCH.US,D,20051123,000000,21.26,21.6,21.2,21.33,630300,0
+DCH.US,D,20051125,000000,21.35,21.35,20.96,20.98,191400,0
+DCH.US,D,20051128,000000,21.03,21.57,21,21.3,1429000,0
+DCH.US,D,20051129,000000,21.33,21.59,21.1,21.51,661200,0
+DCH.US,D,20051130,000000,21.51,21.58,21.12,21.26,1096500,0
+DCH.US,D,20051201,000000,21.3,21.36,19.99,21.1,810600,0
+DCH.US,D,20051202,000000,21.02,21.02,19.1,19.29,3738700,0
+DCH.US,D,20051205,000000,19.05,19.06,18.4,18.83,2745200,0
+DCH.US,D,20051206,000000,18.93,18.98,18.56,18.77,1743400,0
+DCH.US,D,20051207,000000,18.35,18.73,18.1,18.57,1712000,0
+DCH.US,D,20051208,000000,18.57,18.57,18.02,18.19,2132800,0
+DCH.US,D,20051209,000000,18.08,19.23,17.8,19.04,1767200,0
+DCH.US,D,20051212,000000,19.04,19.13,18.65,18.83,958900,0
+DCH.US,D,20051213,000000,18.55,18.98,18.2,18.8,826400,0
+DCH.US,D,20051214,000000,18.74,18.84,18.6,18.73,1224900,0
+DCH.US,D,20051215,000000,18.73,18.79,18.42,18.52,780400,0
+DCH.US,D,20051216,000000,18.62,18.75,18.45,18.54,652300,0
+DCH.US,D,20051219,000000,18.52,18.77,18.26,18.38,789200,0
+DCH.US,D,20051220,000000,18.31,18.38,17.83,17.87,1528600,0
+DCH.US,D,20051221,000000,18,18.58,17.85,18.35,833600,0
+DCH.US,D,20051222,000000,18.36,18.52,18.12,18.34,666600,0
+DCH.US,D,20051223,000000,18.28,18.55,18.18,18.4,548600,0
+DCH.US,D,20051227,000000,18.39,18.64,18.3,18.36,500600,0
+DCH.US,D,20051228,000000,18.36,18.62,18.28,18.45,410700,0
+DCH.US,D,20051229,000000,18.42,18.9,18.39,18.64,347400,0
+DCH.US,D,20051230,000000,18.52,18.61,18.29,18.33,381000,0
+DCH.US,D,20060103,000000,18.33,18.66,18.17,18.61,577200,0
+DCH.US,D,20060104,000000,18.55,18.99,18.39,18.92,704700,0
+DCH.US,D,20060105,000000,18.92,20.02,18.63,19.98,1588200,0
+DCH.US,D,20060106,000000,20.05,20.1,19.33,19.63,1079800,0
+DCH.US,D,20060109,000000,20.75,21.38,20.13,21.01,2099800,0
+DCH.US,D,20060110,000000,21,21.01,20.45,20.65,789000,0
+DCH.US,D,20060111,000000,20.7,20.74,19.31,19.85,2015000,0
+DCH.US,D,20060112,000000,19.75,19.9,18.26,18.4,3395100,0
+DCH.US,D,20060113,000000,18.33,18.68,18.15,18.58,1855800,0
+DCH.US,D,20060117,000000,18.4,18.48,18.1,18.26,1162200,0
+DCH.US,D,20060118,000000,18.27,18.5,18.04,18.15,685100,0
+DCH.US,D,20060119,000000,18.35,18.95,18.16,18.79,794200,0
+DCH.US,D,20060120,000000,18.79,18.79,17.94,18.01,1948800,0
+DCH.US,D,20060123,000000,18.17,18.76,18.05,18.43,879300,0
+DCH.US,D,20060124,000000,18.57,18.91,18.49,18.86,654200,0
+DCH.US,D,20060125,000000,18.9,19,18.6,18.97,1135700,0
+DCH.US,D,20060126,000000,18.98,18.98,17.92,18.16,1313300,0
+DCH.US,D,20060127,000000,18.25,18.79,18.1,18.67,785300,0
+DCH.US,D,20060130,000000,18.68,18.89,18.6,18.8,550700,0
+DCH.US,D,20060131,000000,18.69,18.7,18.32,18.59,673300,0
+DCH.US,D,20060201,000000,18.61,19,18.3,18.85,1099500,0
+DCH.US,D,20060202,000000,18.57,18.71,18.07,18.44,924200,0
+DCH.US,D,20060203,000000,18.15,18.43,17.4,17.92,1680900,0
+DCH.US,D,20060206,000000,17.92,17.97,17.28,17.38,1496900,0
+DCH.US,D,20060207,000000,17.25,17.58,16.93,17.08,1092600,0
+DCH.US,D,20060208,000000,17.05,17.06,16.48,16.77,1161100,0
+DCH.US,D,20060209,000000,16.77,17.32,16.66,16.73,781100,0
+DCH.US,D,20060210,000000,16.78,17.05,16.63,16.87,957500,0
+DCH.US,D,20060213,000000,16.83,16.87,16.41,16.49,719500,0
+DCH.US,D,20060214,000000,16.49,16.9,16.3,16.64,684200,0
+DCH.US,D,20060215,000000,16.7,16.82,16.54,16.75,494500,0
+DCH.US,D,20060216,000000,16.8,16.89,16.5,16.56,432200,0
+DCH.US,D,20060217,000000,16.6,17.41,16.56,17.04,992300,0
+DCH.US,D,20060221,000000,17.03,17.18,16.67,16.79,729000,0
+DCH.US,D,20060222,000000,16.79,17.27,16.77,17.03,541800,0
+DCH.US,D,20060223,000000,17.03,17.3,16.85,17.01,1111500,0
+DCH.US,D,20060224,000000,16.96,17.02,16.76,16.77,825200,0
+DCH.US,D,20060227,000000,16.75,17.06,16.67,16.91,475600,0
+DCH.US,D,20060228,000000,16.94,16.98,16.17,16.22,1372600,0
+DCH.US,D,20060301,000000,16.22,16.39,16.12,16.21,857700,0
+DCH.US,D,20060302,000000,16.14,16.62,15.4,15.57,1982100,0
+DCH.US,D,20060303,000000,15.42,15.55,14.95,15.5,1538100,0
+DCH.US,D,20060306,000000,15.03,15.83,15.03,15.64,728700,0
+DCH.US,D,20060307,000000,15.65,15.78,15.3,15.34,890600,0
+DCH.US,D,20060308,000000,15.31,15.66,15.17,15.53,599800,0
+DCH.US,D,20060309,000000,15.54,16.22,15.54,16.11,1241900,0
+DCH.US,D,20060310,000000,16.06,16.36,15.82,16.34,819500,0
+DCH.US,D,20060313,000000,16.33,16.58,15.27,15.33,1605700,0
+DCH.US,D,20060314,000000,15.26,15.85,15.08,15.58,1161300,0
+DCH.US,D,20060315,000000,15.53,15.77,15.31,15.71,641000,0
+DCH.US,D,20060316,000000,15.73,16.34,15.71,16.31,816400,0
+DCH.US,D,20060317,000000,16.37,16.41,16.05,16.23,859700,0
+DCH.US,D,20060320,000000,16.23,16.79,16.03,16.66,966800,0
+DCH.US,D,20060321,000000,16.66,17.62,16.66,17.5,1888800,0
+DCH.US,D,20060322,000000,17.62,18.4,17.62,18.04,3131200,0
+DCH.US,D,20060323,000000,18.04,18.13,17.6,17.67,1035100,0
+DCH.US,D,20060324,000000,17.72,18.05,17.46,18.05,905200,0
+DCH.US,D,20060327,000000,18.35,18.55,18.07,18.4,881900,0
+DCH.US,D,20060328,000000,18.46,18.5,17.93,18.07,672000,0
+DCH.US,D,20060329,000000,18.45,18.47,17.75,17.76,1035700,0
+DCH.US,D,20060330,000000,17.76,17.76,17.14,17.31,1135100,0
+DCH.US,D,20060331,000000,17.4,17.41,16.75,17.13,1833300,0
+DCH.US,D,20060403,000000,17.35,17.35,16.86,16.89,1014000,0
+DCH.US,D,20060404,000000,16.91,16.91,16.63,16.89,1140100,0
+DCH.US,D,20060405,000000,16.9,17.01,16.69,16.96,595300,0
+DCH.US,D,20060406,000000,17.02,17.04,16.58,16.62,326000,0
+DCH.US,D,20060407,000000,16.75,16.82,16.18,16.2,588100,0
+DCH.US,D,20060410,000000,16.3,16.58,16,16.14,532400,0
+DCH.US,D,20060411,000000,16.53,16.94,16.01,16.17,970600,0
+DCH.US,D,20060412,000000,16.21,16.63,16.17,16.5,883800,0
+DCH.US,D,20060413,000000,16.5,16.63,16.19,16.46,748700,0
+DCH.US,D,20060417,000000,16.4,16.62,16.1,16.16,572300,0
+DCH.US,D,20060418,000000,16.16,16.59,16.03,16.44,593800,0
+DCH.US,D,20060419,000000,16.45,17.56,16.41,17.42,1575600,0
+DCH.US,D,20060420,000000,17.55,18.1,17.46,17.8,1853600,0
+DCH.US,D,20060421,000000,17.95,17.95,17.59,17.69,1099800,0
+DCH.US,D,20060424,000000,17.73,17.89,17.41,17.51,952700,0
+DCH.US,D,20060425,000000,18,18,17.2,17.31,784600,0
+DCH.US,D,20060426,000000,17.44,18.79,17.44,18.51,2199100,0
+DCH.US,D,20060427,000000,18.51,20.05,18.35,20.04,3443600,0
+DCH.US,D,20060428,000000,20.04,20.04,17.6,17.61,3746900,0
+DCH.US,D,20060501,000000,17.4,17.41,16.34,16.47,3198200,0
+DCH.US,D,20060502,000000,16.68,17.07,16.47,17.04,1287000,0
+DCH.US,D,20060503,000000,17.1,17.22,16.7,16.86,1215100,0
+DCH.US,D,20060504,000000,16.87,17.24,16.65,17.15,949400,0
+DCH.US,D,20060505,000000,17.26,17.72,17,17.6,1068400,0
+DCH.US,D,20060508,000000,17.6,17.75,17.28,17.5,591200,0
+DCH.US,D,20060509,000000,17.7,18.18,17.5,18.16,1372900,0
+DCH.US,D,20060510,000000,18.16,18.5,18.06,18.39,1881500,0
+DCH.US,D,20060511,000000,18.3,18.35,17.84,17.89,1094700,0
+DCH.US,D,20060512,000000,17.85,17.95,17.66,17.78,1106900,0
+DCH.US,D,20060515,000000,17.7,17.94,17.45,17.77,702800,0
+DCH.US,D,20060516,000000,17.7,17.88,16.99,17.07,2947200,0
+DCH.US,D,20060517,000000,16.95,16.96,15.97,16.5,2645200,0
+DCH.US,D,20060518,000000,16.71,17,16.37,16.46,939400,0
+DCH.US,D,20060519,000000,16.46,17.54,16.45,17.29,1499100,0
+DCH.US,D,20060522,000000,17.3,17.35,16.73,17.07,990700,0
+DCH.US,D,20060523,000000,17.15,17.65,16.99,17.01,1072700,0
+DCH.US,D,20060524,000000,17.09,17.55,16.7,17.5,798400,0
+DCH.US,D,20060525,000000,17.55,18.05,17.41,18.04,828700,0
+DCH.US,D,20060526,000000,18.15,18.4,18.01,18.39,718400,0
+DCH.US,D,20060530,000000,18.35,18.36,17.29,17.34,947000,0
+DCH.US,D,20060531,000000,17.5,17.8,17.34,17.53,775400,0
+DCH.US,D,20060601,000000,17.65,18.25,17.58,18.25,1001100,0
+DCH.US,D,20060602,000000,18.3,18.32,17.49,17.56,654700,0
+DCH.US,D,20060605,000000,17.4,17.57,16.9,16.97,704400,0
+DCH.US,D,20060606,000000,16.97,17.3,16.73,17.08,631800,0
+DCH.US,D,20060607,000000,17.09,17.73,16.96,16.97,547000,0
+DCH.US,D,20060608,000000,16.97,17.21,16.63,17.16,1024000,0
+DCH.US,D,20060609,000000,17.17,17.25,16.63,16.63,712500,0
+DCH.US,D,20060612,000000,16.68,17.2,16.53,16.62,670200,0
+DCH.US,D,20060613,000000,16.62,16.7,16.08,16.48,1258200,0
+DCH.US,D,20060614,000000,16.42,16.65,15.92,16.15,1463100,0
+DCH.US,D,20060615,000000,16.2,16.94,16.19,16.49,811100,0
+DCH.US,D,20060616,000000,16,16.12,15.78,15.94,1679800,0
+DCH.US,D,20060619,000000,15.96,16,15.85,16,789400,0
+DCH.US,D,20060620,000000,15.96,15.97,15.74,15.8,557100,0
+DCH.US,D,20060621,000000,15.8,16,15.71,15.92,501400,0
+DCH.US,D,20060622,000000,15.82,16.01,15.72,15.99,654700,0
+DCH.US,D,20060623,000000,16,16.54,15.96,16.38,405600,0
+DCH.US,D,20060626,000000,16.51,16.71,16.36,16.55,344900,0
+DCH.US,D,20060627,000000,16.56,16.63,15.87,15.95,655500,0
+DCH.US,D,20060628,000000,16.06,16.22,15.77,16.02,393900,0
+DCH.US,D,20060629,000000,16.19,16.48,16.03,16.42,792000,0
+DCH.US,D,20060630,000000,17,17.5,16.39,17.11,1250800,0
+DCH.US,D,20060703,000000,17,17.09,16.09,16.35,460900,0
+DCH.US,D,20060705,000000,16.1,16.23,15.86,16.04,671100,0
+DCH.US,D,20060706,000000,16.07,16.16,15.38,15.49,1007100,0
+DCH.US,D,20060707,000000,15.49,15.72,15.35,15.39,487500,0
+DCH.US,D,20060710,000000,15.42,15.66,15.15,15.27,608100,0
+DCH.US,D,20060711,000000,15.17,15.23,14.79,15.14,760400,0
+DCH.US,D,20060712,000000,15.17,15.25,14.7,14.77,588500,0
+DCH.US,D,20060713,000000,14.71,15.05,14.45,14.8,1155700,0
+DCH.US,D,20060714,000000,14.8,14.88,14.49,14.81,873300,0
+DCH.US,D,20060717,000000,14.8,15.04,14.77,14.79,535800,0
+DCH.US,D,20060718,000000,15.35,15.63,15.1,15.5,1096500,0
+DCH.US,D,20060719,000000,15.57,16.6,15.57,16,1205300,0
+DCH.US,D,20060720,000000,16.05,16.25,15.1,15.17,1380400,0
+DCH.US,D,20060721,000000,15.17,15.61,15.05,15.44,779200,0
+DCH.US,D,20060724,000000,15.5,16.21,15.44,16.12,725000,0
+DCH.US,D,20060725,000000,16.16,16.73,15.89,16.59,417700,0
+DCH.US,D,20060726,000000,16.71,17.3,16.5,17.01,1217500,0
+DCH.US,D,20060727,000000,17.07,17.12,16.29,16.44,1007600,0
+DCH.US,D,20060728,000000,16.95,17.07,15.65,16.26,1532600,0
+DCH.US,D,20060731,000000,16.4,16.52,16.16,16.38,542300,0
+DCH.US,D,20060801,000000,16.32,16.32,15.84,15.92,813800,0
+DCH.US,D,20060802,000000,16.01,16.44,15.97,16.22,426900,0
+DCH.US,D,20060803,000000,16.1,16.64,15.9,16.56,346700,0
+DCH.US,D,20060804,000000,16.75,16.91,16.28,16.64,469400,0
+DCH.US,D,20060807,000000,16.54,16.71,16.23,16.59,360800,0
+DCH.US,D,20060808,000000,16.59,16.65,15.99,16.11,580700,0
+DCH.US,D,20060809,000000,16.3,16.43,15.67,15.68,496700,0
+DCH.US,D,20060810,000000,15.69,16.22,15.49,16.14,346900,0
+DCH.US,D,20060811,000000,16.14,16.19,15.79,15.79,400100,0
+DCH.US,D,20060814,000000,15.87,16.2,15.69,15.76,213400,0
+DCH.US,D,20060815,000000,16.07,16.25,15.9,16.06,307000,0
+DCH.US,D,20060816,000000,16.19,16.79,15.8,16.75,450700,0
+DCH.US,D,20060817,000000,16.59,17.08,16.59,16.95,420500,0
+DCH.US,D,20060818,000000,16.95,16.95,16.25,16.65,401000,0
+DCH.US,D,20060821,000000,16.5,16.56,15.88,15.91,486900,0
+DCH.US,D,20060822,000000,15.91,16.11,15.69,15.86,593000,0
+DCH.US,D,20060823,000000,15.81,15.86,15.46,15.54,688500,0
+DCH.US,D,20060824,000000,15.64,15.82,15.33,15.59,347000,0
+DCH.US,D,20060825,000000,15.5,15.54,15.26,15.32,364800,0
+DCH.US,D,20060828,000000,15.31,15.69,15.27,15.54,394300,0
+DCH.US,D,20060829,000000,15.6,15.71,15.44,15.68,456600,0
+DCH.US,D,20060830,000000,15.73,16.24,15.67,16.21,605000,0
+DCH.US,D,20060831,000000,16.3,16.78,16.23,16.69,620900,0
+DCH.US,D,20060901,000000,16.77,16.91,15.93,16.62,458900,0
+DCH.US,D,20060905,000000,16.57,16.74,16.39,16.66,383600,0
+DCH.US,D,20060906,000000,16.47,16.48,16.05,16.17,527000,0
+DCH.US,D,20060907,000000,16.15,16.38,15.86,16.25,491000,0
+DCH.US,D,20060908,000000,16.28,16.67,16.19,16.59,385200,0
+DCH.US,D,20060911,000000,16.45,16.45,16.04,16.13,732500,0
+DCH.US,D,20060912,000000,16.23,17.29,16.23,17.27,509800,0
+DCH.US,D,20060913,000000,17.31,17.72,17.2,17.54,550200,0
+DCH.US,D,20060914,000000,17.42,17.69,17.03,17.67,493900,0
+DCH.US,D,20060915,000000,17.85,17.98,17.16,17.46,887700,0
+DCH.US,D,20060918,000000,17.33,17.47,17.05,17.45,640900,0
+DCH.US,D,20060919,000000,17.42,17.5,16.96,17.43,1036600,0
+DCH.US,D,20060920,000000,17.5,17.67,17.41,17.47,1635300,0
+DCH.US,D,20060921,000000,16.7,16.71,15.96,16.06,2384800,0
+DCH.US,D,20060922,000000,15.75,15.92,15.46,15.85,1708400,0
+DCH.US,D,20060925,000000,15.93,16.78,15.71,16.65,2166700,0
+DCH.US,D,20060926,000000,16.44,17.1,16.35,16.91,897800,0
+DCH.US,D,20060927,000000,16.79,17.44,16.79,16.94,839900,0
+DCH.US,D,20060928,000000,17,17.18,16.65,16.87,492000,0
+DCH.US,D,20060929,000000,16.87,17.15,16.69,16.69,392800,0
+DCH.US,D,20061002,000000,17.1,17.23,16.71,16.99,853500,0
+DCH.US,D,20061003,000000,16.99,17.25,16.54,17.23,1323800,0
+DCH.US,D,20061004,000000,17.85,18.19,17.05,17.23,3130500,0
+DCH.US,D,20061005,000000,16.85,17.18,16.75,17,2596700,0
+DCH.US,D,20061006,000000,16.77,17.37,16.63,17.06,2081300,0
+DCH.US,D,20061009,000000,16.85,18.07,16.78,17.86,2052600,0
+DCH.US,D,20061010,000000,17.8,18.06,17.6,17.64,871100,0
+DCH.US,D,20061011,000000,17.51,18,17.19,17.66,853900,0
+DCH.US,D,20061012,000000,17.8,18,17.62,17.9,1054800,0
+DCH.US,D,20061013,000000,17.9,18,17.73,17.95,607500,0
+DCH.US,D,20061016,000000,17.95,17.99,17.82,17.91,741000,0
+DCH.US,D,20061017,000000,17.91,18.65,17.7,18.35,2098800,0
+DCH.US,D,20061018,000000,18.45,18.75,18.36,18.53,920800,0
+DCH.US,D,20061019,000000,18.5,19.15,18.49,19.06,1204400,0
+DCH.US,D,20061020,000000,19.13,19.16,18.76,19,1386500,0
+DCH.US,D,20061023,000000,18.84,19.46,18.78,19.3,922200,0
+DCH.US,D,20061024,000000,19.15,19.48,18.99,19.42,776100,0
+DCH.US,D,20061025,000000,19.47,19.5,19.15,19.35,750300,0
+DCH.US,D,20061026,000000,19.38,20.07,19.38,20.07,1339000,0
+DCH.US,D,20061027,000000,18.62,19.73,18.6,19.17,2151500,0
+DCH.US,D,20061030,000000,18.8,18.87,18.28,18.74,1188500,0
+DCH.US,D,20061031,000000,18.7,18.98,18.64,18.75,1010300,0
+DCH.US,D,20061101,000000,18.76,18.82,18.04,18.07,1373400,0
+DCH.US,D,20061102,000000,17.9,18.02,17.67,17.88,1022300,0
+DCH.US,D,20061103,000000,17.9,18,17.63,17.85,827100,0
+DCH.US,D,20061106,000000,18.02,18.39,17.9,18.3,942600,0
+DCH.US,D,20061107,000000,18.25,18.4,18.13,18.2,1113700,0
+DCH.US,D,20061108,000000,18.12,18.55,18.04,18.45,877800,0
+DCH.US,D,20061109,000000,18.5,18.7,18.32,18.53,828700,0
+DCH.US,D,20061110,000000,18.51,18.74,18.41,18.68,984400,0
+DCH.US,D,20061113,000000,18.7,18.98,18.56,18.91,830900,0
+DCH.US,D,20061114,000000,18.91,19.33,18.76,19.31,1061900,0
+DCH.US,D,20061115,000000,19.4,19.6,19.34,19.53,621500,0
+DCH.US,D,20061116,000000,19.5,19.54,19.09,19.31,819400,0
+DCH.US,D,20061117,000000,19.31,19.4,18.82,19.04,749700,0
+DCH.US,D,20061120,000000,19.07,19.14,18.71,18.84,898300,0
+DCH.US,D,20061121,000000,18.89,18.93,18.67,18.72,629100,0
+DCH.US,D,20061122,000000,18.73,18.76,18.51,18.64,649000,0
+DCH.US,D,20061124,000000,18.58,18.85,18.44,18.68,278800,0
+DCH.US,D,20061127,000000,18.58,18.59,18.02,18.06,867700,0
+DCH.US,D,20061128,000000,18,18.11,17.81,18.08,500800,0
+DCH.US,D,20061129,000000,18.24,18.5,18.05,18.22,541800,0
+DCH.US,D,20061130,000000,18.18,18.38,17.93,18.3,649300,0
+DCH.US,D,20061201,000000,18.19,18.41,18.06,18.32,675200,0
+DCH.US,D,20061204,000000,18.4,18.75,18.3,18.66,624400,0
+DCH.US,D,20061205,000000,18.51,18.57,18.31,18.39,652800,0
+DCH.US,D,20061206,000000,18.23,18.36,18.03,18.11,478300,0
+DCH.US,D,20061207,000000,18.11,18.26,17.91,18,626400,0
+DCH.US,D,20061208,000000,17.9,18.21,17.68,18.17,517500,0
+DCH.US,D,20061211,000000,18.23,18.75,18.16,18.49,960100,0
+DCH.US,D,20061212,000000,18.5,18.6,18.25,18.51,765600,0
+DCH.US,D,20061213,000000,18.63,18.65,18.24,18.4,900700,0
+DCH.US,D,20061214,000000,18.45,18.8,18.39,18.63,491400,0
+DCH.US,D,20061215,000000,18.69,18.86,18.57,18.57,435600,0
+DCH.US,D,20061218,000000,18.57,18.61,18.23,18.28,385400,0
+DCH.US,D,20061219,000000,18.05,18.37,17.96,18.3,484200,0
+DCH.US,D,20061220,000000,18.36,19.06,18.36,18.65,704200,0
+DCH.US,D,20061221,000000,18.8,18.85,18.51,18.75,590800,0
+DCH.US,D,20061222,000000,18.75,18.86,18.56,18.71,581000,0
+DCH.US,D,20061226,000000,18.65,19.28,18.65,19.2,385300,0
+DCH.US,D,20061227,000000,19.15,19.43,19.1,19.38,353000,0
+DCH.US,D,20061228,000000,19.3,19.36,18.98,19.13,307500,0
+DCH.US,D,20061229,000000,19.14,19.3,18.92,18.99,412800,0
+DCH.US,D,20070103,000000,19,19.27,18.53,18.6,994900,0
+DCH.US,D,20070104,000000,18.54,18.81,18.25,18.59,1063400,0
+DCH.US,D,20070105,000000,18.36,18.43,17.91,17.93,1257000,0
+DCH.US,D,20070108,000000,17.96,17.99,17.33,17.38,1737600,0
+DCH.US,D,20070109,000000,17.47,17.78,17.36,17.66,884100,0
+DCH.US,D,20070110,000000,17.5,17.76,17.41,17.68,759600,0
+DCH.US,D,20070111,000000,17.68,19.03,17.68,18.98,2287800,0
+DCH.US,D,20070112,000000,18.87,19.05,18.7,18.98,651600,0
+DCH.US,D,20070116,000000,18.99,19.36,18.9,19.36,727900,0
+DCH.US,D,20070117,000000,19.3,19.68,19.19,19.44,508300,0
+DCH.US,D,20070118,000000,19.41,19.53,19.12,19.21,582900,0
+DCH.US,D,20070119,000000,19.16,19.49,19,19.46,708100,0
+DCH.US,D,20070122,000000,19.5,19.59,19.16,19.35,470100,0
+DCH.US,D,20070123,000000,19.35,20.26,19.29,20.08,946000,0
+DCH.US,D,20070124,000000,20.08,20.14,19.9,20,1595400,0
+DCH.US,D,20070125,000000,20.05,20.4,19.94,20.33,895400,0
+DCH.US,D,20070126,000000,20.36,21.07,20.3,21.03,1262500,0
+DCH.US,D,20070129,000000,21.03,21.34,20.73,20.93,725500,0
+DCH.US,D,20070130,000000,20.93,21.1,20.52,21.07,864300,0
+DCH.US,D,20070131,000000,20.54,20.85,20.24,20.78,1312400,0
+DCH.US,D,20070201,000000,20.78,20.98,20.59,20.95,1249800,0
+DCH.US,D,20070202,000000,21.55,22.84,21.48,22.35,3212300,0
+DCH.US,D,20070205,000000,23.9,24.68,23.47,23.57,3288300,0
+DCH.US,D,20070206,000000,23.65,24.81,23.64,24.66,2228900,0
+DCH.US,D,20070207,000000,24.62,24.76,24.39,24.65,964800,0
+DCH.US,D,20070208,000000,24.66,25.39,24.46,25.34,1544900,0
+DCH.US,D,20070209,000000,25.23,25.82,24.86,25.31,2850700,0
+DCH.US,D,20070212,000000,25.3,25.48,24.7,24.93,772581,0
+DCH.US,D,20070213,000000,25.08,25.28,24.52,25.26,1086598,0
+DCH.US,D,20070214,000000,25.32,25.51,25.11,25.26,850378,0
+DCH.US,D,20070215,000000,25.25,25.74,25.02,25.62,810100,0
+DCH.US,D,20070216,000000,25.63,25.75,24.99,25.45,1765800,0
+DCH.US,D,20070220,000000,25.35,25.75,25.19,25.56,814300,0
+DCH.US,D,20070221,000000,25.4,25.9,25.4,25.68,861400,0
+DCH.US,D,20070222,000000,25.68,25.89,25.42,25.82,973800,0
+DCH.US,D,20070223,000000,25.81,26.18,25.69,26.1,998400,0
+DCH.US,D,20070226,000000,26.19,26.2,25.76,26.09,1004095,0
+DCH.US,D,20070227,000000,25.63,25.67,24.52,24.66,1111600,0
+DCH.US,D,20070228,000000,24.68,24.8,23.85,24.51,1293400,0
+DCH.US,D,20070301,000000,24.2,24.8,23.92,24.51,1222672,0
+DCH.US,D,20070302,000000,24.3,24.32,23.64,23.65,715200,0
+DCH.US,D,20070305,000000,23.38,23.9,23.13,23.58,1151000,0
+DCH.US,D,20070306,000000,23.75,24.37,23.47,24.25,1287900,0
+DCH.US,D,20070307,000000,24.5,27.1,24.5,26.49,3619550,0
+DCH.US,D,20070308,000000,26.62,27.36,25.99,26.88,1515700,0
+DCH.US,D,20070309,000000,26.98,27.14,26.37,26.6,1112700,0
+DCH.US,D,20070312,000000,26.65,26.9,26.26,26.77,1080800,0
+DCH.US,D,20070313,000000,26.48,26.55,26,26,538600,0
+DCH.US,D,20070314,000000,25.8,26.2,25.56,26.02,1199460,0
+DCH.US,D,20070315,000000,26.06,26.22,25.74,26.22,774600,0
+DCH.US,D,20070316,000000,26.22,26.22,25.74,25.84,892100,0
+DCH.US,D,20070319,000000,25.98,27.16,25.92,26.9,844000,0
+DCH.US,D,20070320,000000,27,27.39,26.81,27.03,1071900,0
+DCH.US,D,20070321,000000,27.7,28.88,27.38,27.73,2057600,0
+DCH.US,D,20070322,000000,27.93,28.34,27.78,28.16,937300,0
+DCH.US,D,20070323,000000,28.15,28.17,27.81,28.02,1299575,0
+DCH.US,D,20070326,000000,27.93,28.19,27.72,28.16,714600,0
+DCH.US,D,20070327,000000,28.16,28.6,27.89,27.96,931800,0
+DCH.US,D,20070328,000000,27.93,27.97,27.56,27.74,967300,0
+DCH.US,D,20070329,000000,28.25,28.27,27.36,27.64,887200,0
+DCH.US,D,20070330,000000,27.64,27.78,27.11,27.35,977600,0
+DCH.US,D,20070402,000000,27.35,27.98,27.26,27.84,883600,0
+DCH.US,D,20070403,000000,28,28.65,27.91,28.16,926400,0
+DCH.US,D,20070404,000000,28.1,28.28,27.59,27.71,928500,0
+DCH.US,D,20070405,000000,27.72,28.21,27.6,28.21,677300,0
+DCH.US,D,20070409,000000,28.2,28.68,28.19,28.6,862800,0
+DCH.US,D,20070410,000000,28.71,29.33,28.31,29.07,1285200,0
+DCH.US,D,20070411,000000,28.35,28.75,28.1,28.46,2017900,0
+DCH.US,D,20070412,000000,28.46,28.95,28.15,28.8,774600,0
+DCH.US,D,20070413,000000,28.8,28.87,28.32,28.69,854500,0
+DCH.US,D,20070416,000000,28.94,29.06,28.53,28.74,1043106,0
+DCH.US,D,20070417,000000,28.5,28.59,27.03,27.06,2088800,0
+DCH.US,D,20070418,000000,27.07,27.28,26.72,26.76,1430000,0
+DCH.US,D,20070419,000000,26.87,27.06,26.54,26.82,1032697,0
+DCH.US,D,20070420,000000,27.24,27.46,26.97,27.16,817200,0
+DCH.US,D,20070423,000000,27.21,27.87,27.17,27.62,652000,0
+DCH.US,D,20070424,000000,27.65,27.9,27.29,27.31,1043400,0
+DCH.US,D,20070425,000000,27.5,27.95,27.5,27.87,1293500,0
+DCH.US,D,20070426,000000,27.87,28.74,27.87,28.47,1500100,0
+DCH.US,D,20070427,000000,29.2,30.68,27.48,27.85,2596546,0
+DCH.US,D,20070430,000000,27.95,28.35,27.88,27.95,1897390,0
+DCH.US,D,20070501,000000,27.96,27.96,27.1,27.69,1790819,0
+DCH.US,D,20070502,000000,27.75,28.32,27.75,28.3,974650,0
+DCH.US,D,20070503,000000,28.21,28.3,27.95,28.05,569100,0
+DCH.US,D,20070504,000000,28.13,28.14,27.74,27.87,902800,0
+DCH.US,D,20070507,000000,27.9,28.25,27.74,28.08,822300,0
+DCH.US,D,20070508,000000,28.08,28.27,27.88,28.14,381700,0
+DCH.US,D,20070509,000000,28.12,28.2,27.85,27.99,954600,0
+DCH.US,D,20070510,000000,27.9,28.38,27.71,27.88,1557900,0
+DCH.US,D,20070511,000000,28,28.25,27.94,28.11,590400,0
+DCH.US,D,20070514,000000,28.34,28.9,28.34,28.34,923000,0
+DCH.US,D,20070515,000000,28.34,28.85,28.09,28.26,718700,0
+DCH.US,D,20070516,000000,28.4,28.61,28.19,28.6,543400,0
+DCH.US,D,20070517,000000,28.6,29.42,28.59,29.17,1092400,0
+DCH.US,D,20070518,000000,29.25,29.42,28.94,29.22,746600,0
+DCH.US,D,20070521,000000,29.13,29.65,29.13,29.32,706536,0
+DCH.US,D,20070522,000000,29.23,29.49,28.96,29.49,597800,0
+DCH.US,D,20070523,000000,29.49,29.61,28.99,29.09,736100,0
+DCH.US,D,20070524,000000,29.1,29.24,28.51,28.59,423500,0
+DCH.US,D,20070525,000000,28.68,28.91,28.5,28.63,668300,0
+DCH.US,D,20070529,000000,28.68,28.72,28.31,28.51,676100,0
+DCH.US,D,20070530,000000,28.43,28.77,28.25,28.72,655900,0
+DCH.US,D,20070531,000000,28.72,29.06,28.44,28.82,642000,0
+DCH.US,D,20070601,000000,29,29.21,28.7,29,994600,0
+DCH.US,D,20070604,000000,29,29.44,28.93,29.41,1095450,0
+DCH.US,D,20070605,000000,29.19,29.35,28.75,28.96,744700,0
+DCH.US,D,20070606,000000,28.97,29.15,28.33,28.9,603600,0
+DCH.US,D,20070607,000000,28.72,28.8,28.2,28.35,585720,0
+DCH.US,D,20070608,000000,28.3,28.89,28.25,28.8,390000,0
+DCH.US,D,20070611,000000,28.75,29.1,28.53,28.63,300825,0
+DCH.US,D,20070612,000000,28.5,28.62,28.02,28.22,693200,0
+DCH.US,D,20070613,000000,28.31,28.59,28.07,28.55,691600,0
+DCH.US,D,20070614,000000,28.62,29.2,28.49,28.8,826300,0
+DCH.US,D,20070615,000000,29.49,29.5,28.89,28.97,459600,0
+DCH.US,D,20070618,000000,28.96,29.15,28.81,29.02,506600,0
+DCH.US,D,20070619,000000,28.92,29.62,28.92,29.4,465700,0
+DCH.US,D,20070620,000000,29.52,30.19,29.47,29.52,726800,0
+DCH.US,D,20070621,000000,29.43,30.08,29.23,30.01,519600,0
+DCH.US,D,20070622,000000,29.89,30.01,29.52,29.6,804294,0
+DCH.US,D,20070625,000000,29.6,29.6,28.95,29,471400,0
+DCH.US,D,20070626,000000,29.18,29.46,29.01,29.28,557900,0
+DCH.US,D,20070627,000000,29.05,29.75,28.95,29.73,393475,0
+DCH.US,D,20070628,000000,29.73,30.09,29.63,29.73,594680,0
+DCH.US,D,20070629,000000,29.89,29.95,29.5,29.62,509170,0
+DCH.US,D,20070702,000000,29.88,31,29.84,30.53,1045300,0
+DCH.US,D,20070703,000000,30.52,30.8,30.29,30.34,293700,0
+DCH.US,D,20070705,000000,30.3,30.3,29.02,29.61,1418000,0
+DCH.US,D,20070706,000000,29.49,29.9,29.25,29.78,517400,0
+DCH.US,D,20070709,000000,29.97,30.54,29.8,30.38,764900,0
+DCH.US,D,20070710,000000,30.06,30.25,29.63,29.66,485400,0
+DCH.US,D,20070711,000000,29.64,30,29.42,29.91,395300,0
+DCH.US,D,20070712,000000,30.11,30.62,29.96,30.59,270200,0
+DCH.US,D,20070713,000000,30.5,30.59,30.16,30.25,464000,0
+DCH.US,D,20070716,000000,30.34,30.34,29.94,30.17,646100,0
+DCH.US,D,20070717,000000,30.03,30.38,29.9,29.9,712300,0
+DCH.US,D,20070718,000000,29.75,29.97,29.47,29.61,652900,0
+DCH.US,D,20070719,000000,29.86,29.97,29.48,29.61,329380,0
+DCH.US,D,20070720,000000,29.54,29.64,28.5,28.62,901900,0
+DCH.US,D,20070723,000000,28.8,29.58,28.52,28.72,1000800,0
+DCH.US,D,20070724,000000,28.62,28.62,27.78,27.97,958300,0
+DCH.US,D,20070725,000000,28.13,28.14,25.88,26.05,2638143,0
+DCH.US,D,20070726,000000,26.05,26.05,22.4,23.69,4333000,0
+DCH.US,D,20070727,000000,25.12,25.25,22.15,24.36,4245900,0
+DCH.US,D,20070730,000000,24.27,24.39,23.13,24.09,2361100,0
+DCH.US,D,20070731,000000,24.42,24.9,24.14,24.2,1989700,0
+DCH.US,D,20070801,000000,24.16,24.65,23.71,24.25,2070400,0
+DCH.US,D,20070802,000000,24.61,25.4,24.51,24.95,2610000,0
+DCH.US,D,20070803,000000,24.88,25.12,23.25,23.33,1469000,0
+DCH.US,D,20070806,000000,23.61,23.69,22,22.53,1468900,0
+DCH.US,D,20070807,000000,22.42,24.19,22.24,23.82,2086000,0
+DCH.US,D,20070808,000000,24.02,25.09,23.1,24.82,2637000,0
+DCH.US,D,20070809,000000,24.25,25.17,22.08,22.21,2370700,0
+DCH.US,D,20070810,000000,22.2,23.42,21.52,23.2,1697100,0
+DCH.US,D,20070813,000000,23.78,26,23.78,24.73,2914500,0
+DCH.US,D,20070814,000000,24.56,25.47,24.36,24.46,1330700,0
+DCH.US,D,20070815,000000,24.55,25.03,23.64,23.69,988700,0
+DCH.US,D,20070816,000000,23.38,23.38,21.78,22.34,1937500,0
+DCH.US,D,20070817,000000,23.35,24,22.7,23.57,1131700,0
+DCH.US,D,20070820,000000,23.77,24.05,23.31,23.84,816900,0
+DCH.US,D,20070821,000000,23.01,23.68,22.33,23.03,1158000,0
+DCH.US,D,20070822,000000,23.27,23.58,22.84,23.32,1015400,0
+DCH.US,D,20070823,000000,23.56,23.63,22.13,22.4,1142300,0
+DCH.US,D,20070824,000000,22.49,23.05,22.25,23.02,762000,0
+DCH.US,D,20070827,000000,22.88,23.2,22.8,22.94,760100,0
+DCH.US,D,20070828,000000,22.84,22.94,21.99,22,768300,0
+DCH.US,D,20070829,000000,22.2,23.01,22.12,22.92,650400,0
+DCH.US,D,20070830,000000,22.5,23.3,22.28,22.9,869900,0
+DCH.US,D,20070831,000000,23.22,23.75,22.83,23.32,896300,0
+DCH.US,D,20070904,000000,23.3,23.31,22.3,22.8,1068400,0
+DCH.US,D,20070905,000000,22.59,23.2,22.45,22.68,1072500,0
+DCH.US,D,20070906,000000,22.79,23.11,22.26,22.85,914200,0
+DCH.US,D,20070907,000000,22.42,22.7,21.76,21.99,730900,0
+DCH.US,D,20070910,000000,22.18,22.22,21.18,21.8,800900,0
+DCH.US,D,20070911,000000,21.95,22.01,21.37,21.88,918600,0
+DCH.US,D,20070912,000000,21.76,22.08,21.47,21.55,2242200,0
+DCH.US,D,20070913,000000,21.9,22.42,21.88,22.21,2363800,0
+DCH.US,D,20070914,000000,22,22.46,21.67,22.36,1701300,0
+DCH.US,D,20070917,000000,22.21,22.3,21.59,21.9,1391100,0
+DCH.US,D,20070918,000000,21.97,22.56,21.43,22.41,1392800,0
+DCH.US,D,20070919,000000,22.73,24.34,22.72,23.97,1515800,0
+DCH.US,D,20070920,000000,23.86,24,23.41,23.75,907000,0
+DCH.US,D,20070921,000000,23.84,24.7,23.79,24.51,1022700,0
+DCH.US,D,20070924,000000,24.61,25.23,23.83,24.36,1084000,0
+DCH.US,D,20070925,000000,23.96,24.02,23.03,23.26,1292000,0
+DCH.US,D,20070926,000000,24.64,25.68,24.46,24.94,1660900,0
+DCH.US,D,20070927,000000,25.15,25.15,24.1,24.79,948900,0
+DCH.US,D,20070928,000000,24.65,25.32,24.44,25.25,839900,0
+DCH.US,D,20071001,000000,25.15,25.56,24.72,25.03,870000,0
+DCH.US,D,20071002,000000,25.59,26.39,25.5,26.36,1611000,0
+DCH.US,D,20071003,000000,26.19,27.47,26.13,27.35,1912200,0
+DCH.US,D,20071004,000000,27.12,27.34,25.95,26.53,949642,0
+DCH.US,D,20071005,000000,26.65,27.49,26.6,27.18,1248000,0
+DCH.US,D,20071008,000000,27.16,27.28,26.61,26.88,434600,0
+DCH.US,D,20071009,000000,26.85,27,26.34,26.74,504900,0
+DCH.US,D,20071010,000000,26.73,27.11,26.25,26.78,733400,0
+DCH.US,D,20071011,000000,27.02,27.82,26.49,26.73,1146800,0
+DCH.US,D,20071012,000000,26.63,27.49,26.61,27.15,989100,0
+DCH.US,D,20071015,000000,27.12,27.3,26.31,26.81,565200,0
+DCH.US,D,20071016,000000,26.58,26.58,25.59,25.6,1062100,0
+DCH.US,D,20071017,000000,25.94,26,24.74,24.92,1044400,0
+DCH.US,D,20071018,000000,24.83,25.53,24.51,24.62,811600,0
+DCH.US,D,20071019,000000,24.58,24.79,23.49,23.76,975900,0
+DCH.US,D,20071022,000000,23.35,24.29,23.23,23.86,591100,0
+DCH.US,D,20071023,000000,24.3,24.53,23.44,24.28,518000,0
+DCH.US,D,20071024,000000,24.06,24.45,23.41,24.13,709900,0
+DCH.US,D,20071025,000000,24.22,24.66,23.6,23.76,786300,0
+DCH.US,D,20071026,000000,24.08,24.08,23.4,23.73,762900,0
+DCH.US,D,20071029,000000,25.55,26.88,25.08,26.58,2166500,0
+DCH.US,D,20071030,000000,27.29,28.11,26.5,27.1,1202900,0
+DCH.US,D,20071031,000000,27.11,27.88,26.79,27.46,922500,0
+DCH.US,D,20071101,000000,25.57,27.43,25.25,26.92,1180800,0
+DCH.US,D,20071102,000000,27.72,27.73,26.25,26.94,892900,0
+DCH.US,D,20071105,000000,26.52,27.17,26.34,26.9,659075,0
+DCH.US,D,20071106,000000,27.17,28,26.51,27.91,1111700,0
+DCH.US,D,20071107,000000,27.18,27.55,26.33,26.7,1186350,0
+DCH.US,D,20071108,000000,26.8,27.47,26.42,27.3,1188968,0
+DCH.US,D,20071109,000000,26.98,26.99,25.89,25.99,1865100,0
+DCH.US,D,20071112,000000,25.91,26.08,24.66,24.77,1276100,0
+DCH.US,D,20071113,000000,25.15,25.44,24.85,25.02,720500,0
+DCH.US,D,20071114,000000,25.13,25.34,24.43,24.87,1036800,0
+DCH.US,D,20071115,000000,24.72,25.42,24.44,24.55,1123200,0
+DCH.US,D,20071116,000000,24.34,24.74,23.37,23.83,947800,0
+DCH.US,D,20071119,000000,23.53,23.72,22.65,22.97,1136707,0
+DCH.US,D,20071120,000000,22.98,23.59,22.41,23.12,970500,0
+DCH.US,D,20071121,000000,22.93,23.24,22.07,22.86,901200,0
+DCH.US,D,20071123,000000,22.99,23.48,22.52,23.16,239800,0
+DCH.US,D,20071126,000000,23.11,23.33,22.77,22.97,772000,0
+DCH.US,D,20071127,000000,23.09,25.25,22.48,22.95,1172548,0
+DCH.US,D,20071128,000000,23.16,23.86,22.97,23.71,680867,0
+DCH.US,D,20071129,000000,23.62,23.71,23.1,23.2,601703,0
+DCH.US,D,20071130,000000,23.46,23.7,22.97,23.12,848900,0
+DCH.US,D,20071203,000000,22.17,22.26,20.46,20.64,1861230,0
+DCH.US,D,20071204,000000,20.31,20.5,19.61,19.65,1840200,0
+DCH.US,D,20071205,000000,19.99,20.05,19.34,19.54,1454500,0
+DCH.US,D,20071206,000000,19.46,20.24,19.4,20.12,2035322,0
+DCH.US,D,20071207,000000,20.21,20.34,19.59,19.8,1342629,0
+DCH.US,D,20071210,000000,19.97,20.85,19.95,20.72,1200000,0
+DCH.US,D,20071211,000000,20.66,20.93,19.51,19.58,1241500,0
+DCH.US,D,20071212,000000,20.15,20.47,18.69,19.08,1241742,0
+DCH.US,D,20071213,000000,19,19.65,18.89,19.61,1256800,0
+DCH.US,D,20071214,000000,19.41,19.43,18.85,19.13,1005500,0
+DCH.US,D,20071217,000000,18.92,19.32,18.78,18.78,801900,0
+DCH.US,D,20071218,000000,18.95,19.17,18.85,19.06,1063400,0
+DCH.US,D,20071219,000000,19.17,19.34,18.6,18.94,698190,0
+DCH.US,D,20071220,000000,19.18,19.29,18.76,19.15,617700,0
+DCH.US,D,20071221,000000,19.42,19.7,19.25,19.66,672800,0
+DCH.US,D,20071224,000000,19.49,19.93,19.19,19.37,287100,0
+DCH.US,D,20071226,000000,19.27,19.8,18.99,19.48,379300,0
+DCH.US,D,20071227,000000,19.34,19.35,18.74,18.82,648301,0
+DCH.US,D,20071228,000000,18.82,19.29,18.63,18.67,443300,0
+DCH.US,D,20071231,000000,18.55,18.84,18.44,18.62,416751,0
+DCH.US,D,20080102,000000,18.64,18.66,17.9,18.15,978300,0
+DCH.US,D,20080103,000000,18.13,18.16,17.07,17.37,1503000,0
+DCH.US,D,20080104,000000,17.17,17.24,16.18,16.28,1593135,0
+DCH.US,D,20080107,000000,16.3,16.97,16.02,16.22,1380048,0
+DCH.US,D,20080108,000000,16.33,17.18,16.21,16.24,1484330,0
+DCH.US,D,20080109,000000,16.26,16.77,15.73,16.68,1436391,0
+DCH.US,D,20080110,000000,16.52,17.1,15.93,17,2361085,0
+DCH.US,D,20080111,000000,17.49,18.26,16.76,16.77,1468180,0
+DCH.US,D,20080114,000000,16.91,17.86,16.91,17.8,1527400,0
+DCH.US,D,20080115,000000,17.46,17.57,16.95,17.22,831907,0
+DCH.US,D,20080116,000000,17.21,17.6,16.52,17.42,1022200,0
+DCH.US,D,20080117,000000,17.45,18.59,16.94,17.25,1860000,0
+DCH.US,D,20080118,000000,17.84,17.84,17.02,17.51,1903804,0
+DCH.US,D,20080122,000000,16.54,18.3,16.15,18.06,1311900,0
+DCH.US,D,20080123,000000,17.67,19.81,17.5,19.58,1511600,0
+DCH.US,D,20080124,000000,19.73,19.73,18.64,19.17,1123680,0
+DCH.US,D,20080125,000000,19.65,20.61,19.41,20.45,2215212,0
+DCH.US,D,20080128,000000,19.66,20.47,19.38,20.25,674800,0
+DCH.US,D,20080129,000000,20.48,21.29,19.85,21.24,928300,0
+DCH.US,D,20080130,000000,20.98,22.25,20.5,21.65,2246944,0
+DCH.US,D,20080131,000000,21.41,22.03,21,21.81,1551957,0
+DCH.US,D,20080201,000000,22.75,23.34,20.77,23.08,3547783,0
+DCH.US,D,20080204,000000,22.93,23.06,20.84,21.27,1694275,0
+DCH.US,D,20080205,000000,20.81,22.29,20.6,20.98,1553764,0
+DCH.US,D,20080206,000000,21.11,21.11,20.13,20.51,1002600,0
+DCH.US,D,20080207,000000,20.48,21.07,20.2,21.06,1527400,0
+DCH.US,D,20080208,000000,21.05,21.05,20.38,20.48,850700,0
+DCH.US,D,20080211,000000,20.53,21.12,20.01,20.89,835500,0
+DCH.US,D,20080212,000000,20.9,21.2,20.57,20.71,650700,0
+DCH.US,D,20080213,000000,20.87,21.37,20.62,20.99,592900,0
+DCH.US,D,20080214,000000,20.84,21.22,20.09,20.4,556000,0
+DCH.US,D,20080215,000000,20.25,21.15,20.15,21.1,575745,0
+DCH.US,D,20080219,000000,21.17,21.71,21.04,21.44,771022,0
+DCH.US,D,20080220,000000,21.32,21.42,20.75,21.19,531808,0
+DCH.US,D,20080221,000000,21.34,21.9,20.81,21.15,955500,0
+DCH.US,D,20080222,000000,21.26,22.3,20.92,22.04,1097133,0
+DCH.US,D,20080225,000000,22,23,21.73,22.97,1199800,0
+DCH.US,D,20080226,000000,22.89,23.5,22.71,22.94,1230700,0
+DCH.US,D,20080227,000000,22.84,22.91,21.88,21.9,858850,0
+DCH.US,D,20080228,000000,21.81,21.9,21.24,21.37,1278265,0
+DCH.US,D,20080229,000000,21,21.08,19.58,19.68,1594976,0
+DCH.US,D,20080303,000000,19.65,20.06,18.75,19.76,1014391,0
+DCH.US,D,20080304,000000,19.51,21.69,19.32,21.61,1635350,0
+DCH.US,D,20080305,000000,21.48,21.89,20.83,21.14,1370500,0
+DCH.US,D,20080306,000000,20.98,21.13,20.15,20.15,632300,0
+DCH.US,D,20080307,000000,20.12,22.4,20.1,22.28,2252910,0
+DCH.US,D,20080310,000000,22.28,22.28,20.83,21.01,1551328,0
+DCH.US,D,20080311,000000,21.65,22.84,21.37,22.66,1557898,0
+DCH.US,D,20080312,000000,22.75,23.26,22.08,22.11,1232500,0
+DCH.US,D,20080313,000000,21.88,22.62,20.9,22.54,2110875,0
+DCH.US,D,20080314,000000,22.75,22.9,21.01,21.37,1969267,0
+DCH.US,D,20080317,000000,20.81,22.05,20.57,20.83,2192077,0
+DCH.US,D,20080318,000000,21.28,22.24,20.62,22.11,1362119,0
+DCH.US,D,20080319,000000,22.16,22.8,20.95,20.95,963410,0
+DCH.US,D,20080320,000000,21.25,22.91,20.95,22.75,2310264,0
+DCH.US,D,20080324,000000,22.85,23.36,22.01,22.78,1345659,0
+DCH.US,D,20080325,000000,22.68,23.09,22.44,22.85,998700,0
+DCH.US,D,20080326,000000,22.75,22.96,22.08,22.44,837600,0
+DCH.US,D,20080327,000000,22.64,22.64,20.91,21.03,1105320,0
+DCH.US,D,20080328,000000,20.75,21.32,20.6,20.64,868225,0
+DCH.US,D,20080331,000000,20.7,21.04,20.29,20.5,935327,0
+DCH.US,D,20080401,000000,20.7,20.93,20.12,20.37,1443700,0
+DCH.US,D,20080402,000000,20.55,21.07,20.26,20.72,1248276,0
+DCH.US,D,20080403,000000,20.5,20.56,19.97,20.49,795900,0
+DCH.US,D,20080404,000000,20.35,21.52,20.17,21.2,989844,0
+DCH.US,D,20080407,000000,21.25,21.45,20.68,20.76,527900,0
+DCH.US,D,20080408,000000,20.54,22.21,20.43,21.9,1191050,0
+DCH.US,D,20080409,000000,22,22.2,20.81,20.97,818370,0
+DCH.US,D,20080410,000000,21.13,22.57,21.05,22.17,1045650,0
+DCH.US,D,20080411,000000,21.9,22.12,21.08,21.21,732203,0
+DCH.US,D,20080414,000000,22.79,22.79,20.46,20.87,965871,0
+DCH.US,D,20080415,000000,20.82,20.82,20.16,20.36,1014146,0
+DCH.US,D,20080416,000000,20.6,21.88,20.58,21.88,635972,0
+DCH.US,D,20080417,000000,21.75,22.18,21.09,22.14,702059,0
+DCH.US,D,20080418,000000,22.52,23,22.39,22.75,957787,0
+DCH.US,D,20080421,000000,22.47,22.75,21.93,22.34,1096055,0
+DCH.US,D,20080422,000000,22.21,22.39,21.46,21.61,972504,0
+DCH.US,D,20080423,000000,21.7,22.03,21.06,21.55,658887,0
+DCH.US,D,20080424,000000,21.52,21.99,21,21.83,1399297,0
+DCH.US,D,20080425,000000,20.04,21.5,20.04,20.96,1979406,0
+DCH.US,D,20080428,000000,20.71,21.09,19.75,20.68,1653347,0
+DCH.US,D,20080429,000000,20.69,21.55,20.69,21.21,746397,0
+DCH.US,D,20080430,000000,21.26,21.45,20.11,20.14,846346,0
+DCH.US,D,20080501,000000,20.14,23.21,20.14,22.71,3153000,0
+DCH.US,D,20080502,000000,22.98,23.1,22.15,22.19,1535713,0
+DCH.US,D,20080505,000000,22.37,22.37,21.39,21.81,1101752,0
+DCH.US,D,20080506,000000,21.36,21.88,20.99,21.83,1310709,0
+DCH.US,D,20080507,000000,21.97,22.4,21.29,21.36,698642,0
+DCH.US,D,20080508,000000,21.59,22.06,20.64,21.8,2073834,0
+DCH.US,D,20080509,000000,21.29,21.73,21.1,21.51,675660,0
+DCH.US,D,20080512,000000,21.69,21.75,21.02,21.38,617392,0
+DCH.US,D,20080513,000000,21.65,21.8,21.15,21.52,866081,0
+DCH.US,D,20080514,000000,21.52,21.99,21.44,21.68,740220,0
+DCH.US,D,20080515,000000,21.64,22.68,21.27,22.57,770290,0
+DCH.US,D,20080516,000000,22.7,22.75,21.85,22.55,877532,0
+DCH.US,D,20080519,000000,23.12,25,20.65,21.42,3214324,0
+DCH.US,D,20080520,000000,21.23,21.23,19.62,19.82,1923073,0
+DCH.US,D,20080521,000000,19.83,20.44,18.86,19.7,2502104,0
+DCH.US,D,20080522,000000,19.5,19.8,18.95,19.25,1432363,0
+DCH.US,D,20080523,000000,20,20,18.29,18.44,1625279,0
+DCH.US,D,20080527,000000,19.43,20.49,18.51,19.03,3656212,0
+DCH.US,D,20080528,000000,18.66,19.28,17.85,17.92,3524665,0
+DCH.US,D,20080529,000000,18.78,19.47,18.4,18.98,4044763,0
+DCH.US,D,20080530,000000,19.62,19.66,18.37,18.59,2464668,0
+DCH.US,D,20080602,000000,18.45,18.5,17.78,17.91,1644339,0
+DCH.US,D,20080603,000000,18.02,18.02,16.16,16.37,5395714,0
+DCH.US,D,20080604,000000,16.34,17.09,16.21,16.39,2811145,0
+DCH.US,D,20080605,000000,16.31,16.4,15.76,16.06,2342320,0
+DCH.US,D,20080606,000000,15.9,16.13,15.53,15.59,2557923,0
+DCH.US,D,20080609,000000,15.42,15.81,15.14,15.21,2580259,0
+DCH.US,D,20080610,000000,15,15.2,14.57,14.75,3008776,0
+DCH.US,D,20080611,000000,14.71,14.87,13.64,13.7,2876652,0
+DCH.US,D,20080612,000000,13.97,14.26,13.71,14.12,2635864,0
+DCH.US,D,20080613,000000,14.23,14.4,13.75,14,1057579,0
+DCH.US,D,20080616,000000,13.92,14.09,13.45,13.84,1020626,0
+DCH.US,D,20080617,000000,13.87,13.94,12.82,12.92,2228809,0
+DCH.US,D,20080618,000000,12.89,12.89,11.74,11.79,3130001,0
+DCH.US,D,20080619,000000,12,12,10.87,11.49,4618238,0
+DCH.US,D,20080620,000000,11.42,11.46,10.82,11.03,2612633,0
+DCH.US,D,20080623,000000,11.05,11.1,10.37,10.44,1195229,0
+DCH.US,D,20080624,000000,10.31,10.37,9.49,9.66,4410603,0
+DCH.US,D,20080625,000000,9.51,10.76,9.51,10.08,4550262,0
+DCH.US,D,20080626,000000,9.53,9.73,8.47,8.6,3616190,0
+DCH.US,D,20080627,000000,8.52,9.01,8.42,8.43,3482319,0
+DCH.US,D,20080630,000000,8.45,8.45,7.99,7.99,1595514,0
+DCH.US,D,20080701,000000,7.85,9.33,7.74,8.74,6575547,0
+DCH.US,D,20080702,000000,8.66,8.76,7.52,7.6,4524058,0
+DCH.US,D,20080703,000000,7.61,7.61,7.09,7.52,1520099,0
+DCH.US,D,20080707,000000,7.51,7.85,6.51,6.98,3735629,0
+DCH.US,D,20080708,000000,7,8.3,6.94,8.27,2671456,0
+DCH.US,D,20080709,000000,8.26,8.31,6.79,6.88,3562588,0
+DCH.US,D,20080710,000000,7.04,7.04,6.18,6.28,2921694,0
+DCH.US,D,20080711,000000,6.27,6.91,5.9,6.48,2635718,0
+DCH.US,D,20080714,000000,6.73,6.73,5.83,6.01,1547354,0
+DCH.US,D,20080715,000000,5.95,6.18,5.33,5.8,4085641,0
+DCH.US,D,20080716,000000,5.75,6.6,5.47,6.54,3333079,0
+DCH.US,D,20080717,000000,6.66,7.19,6.38,7.13,2978065,0
+DCH.US,D,20080718,000000,7.18,7.5,5.1,6.95,1724694,0
+DCH.US,D,20080721,000000,6.95,7.37,6.69,7.17,1528740,0
+DCH.US,D,20080722,000000,7.17,7.57,6.5,7.44,1969405,0
+DCH.US,D,20080723,000000,7.21,8.73,7.14,7.72,4198808,0
+DCH.US,D,20080724,000000,7.62,7.72,6.24,6.42,3364927,0
+DCH.US,D,20080725,000000,5.94,7.07,5.75,6.51,4268134,0
+DCH.US,D,20080728,000000,6.32,6.32,5.15,5.38,6021076,0
+DCH.US,D,20080729,000000,5.14,5.97,5.14,5.91,3657548,0
+DCH.US,D,20080730,000000,6.19,6.45,5.67,5.79,2336889,0
+DCH.US,D,20080731,000000,5.67,6.07,5.58,5.88,2351888,0
+DCH.US,D,20080801,000000,5.91,5.98,5.45,5.77,2119171,0
+DCH.US,D,20080804,000000,5.78,5.78,5.47,5.55,2024918,0
+DCH.US,D,20080805,000000,5.68,6.09,5.5,6.01,2045521,0
+DCH.US,D,20080806,000000,5.95,6.41,5.61,6.39,2892794,0
+DCH.US,D,20080807,000000,6.17,6.45,5.57,5.66,2068770,0
+DCH.US,D,20080808,000000,5.5,6.09,5.16,5.71,4135162,0
+DCH.US,D,20080811,000000,5.76,7.05,5.69,6.59,2709349,0
+DCH.US,D,20080812,000000,6.57,6.59,6.01,6.13,2346885,0
+DCH.US,D,20080813,000000,6.21,6.21,5.6,5.77,2237802,0
+DCH.US,D,20080814,000000,5.74,6.45,5.68,6.25,1447490,0
+DCH.US,D,20080815,000000,6.38,6.58,6.14,6.27,1144354,0
+DCH.US,D,20080818,000000,6.38,6.38,5.9,5.94,1120930,0
+DCH.US,D,20080819,000000,5.9,5.98,5.55,5.57,1169047,0
+DCH.US,D,20080820,000000,5.5,5.8,5.4,5.66,1125669,0
+DCH.US,D,20080821,000000,5.53,5.57,5.25,5.32,852013,0
+DCH.US,D,20080822,000000,5.49,5.52,5.15,5.39,1156428,0
+DCH.US,D,20080825,000000,5.46,5.46,5.01,5.16,1139791,0
+DCH.US,D,20080826,000000,5.09,5.25,4.97,5.08,846739,0
+DCH.US,D,20080827,000000,5.02,5.02,4.1,4.98,1720896,0
+DCH.US,D,20080828,000000,5.04,5.17,4.97,5.1,948614,0
+DCH.US,D,20080829,000000,5.13,5.13,4.75,4.86,1135561,0
+DCH.US,D,20080902,000000,4.98,5.45,4.98,5.12,1515607,0
+DCH.US,D,20080903,000000,5.01,5.51,4.92,5.49,1930979,0
+DCH.US,D,20080904,000000,5.37,5.74,5.3,5.74,1638553,0
+DCH.US,D,20080905,000000,5.68,6.1,5.59,5.95,1534341,0
+DCH.US,D,20080908,000000,6.29,6.33,5.75,6.31,1480532,0
+DCH.US,D,20080909,000000,6.2,6.96,6.2,6.25,2235094,0
+DCH.US,D,20080910,000000,6.3,7.13,5.98,6.6,2698126,0
+DCH.US,D,20080911,000000,6.31,7.24,6.26,6.97,2037987,0
+DCH.US,D,20080912,000000,6.73,7.59,6.54,7.24,2095394,0
+DCH.US,D,20080915,000000,6.53,7.16,6.35,6.57,1638749,0
+DCH.US,D,20080916,000000,6.6,7.15,6.6,6.97,2097601,0
+DCH.US,D,20080917,000000,6.86,7.18,6.11,7.18,2129277,0
+DCH.US,D,20080918,000000,7.41,7.78,6.51,7.32,3231525,0
+DCH.US,D,20080919,000000,8.36,8.38,7.2,7.74,2460213,0
+DCH.US,D,20080922,000000,7.61,7.74,7.14,7.52,1680676,0
+DCH.US,D,20080923,000000,7.52,7.88,6.75,6.96,1140253,0
+DCH.US,D,20080924,000000,7.05,7.05,6.37,6.42,969323,0
+DCH.US,D,20080925,000000,6.5,6.68,6.25,6.35,2255887,0
+DCH.US,D,20080926,000000,6.24,6.5,6.1,6.32,844702,0
+DCH.US,D,20080929,000000,6.19,6.28,5.32,5.65,1877614,0
+DCH.US,D,20080930,000000,5.8,5.82,5.16,5.36,1628067,0
+DCH.US,D,20081001,000000,5.38,5.47,5.08,5.38,844228,0
+DCH.US,D,20081002,000000,5.32,5.55,4.96,5.02,860508,0
+DCH.US,D,20081003,000000,5.14,5.48,4.57,4.68,1203490,0
+DCH.US,D,20081006,000000,4.5,4.69,4.23,4.39,1265772,0
+DCH.US,D,20081007,000000,4.49,4.59,4,4.02,638981,0
+DCH.US,D,20081008,000000,3.87,4.33,3.8,3.81,1118406,0
+DCH.US,D,20081009,000000,4.12,4.4,3.05,3.46,2245435,0
+DCH.US,D,20081010,000000,3.27,3.81,2.94,3.81,1806245,0
+DCH.US,D,20081013,000000,4.09,4.25,2.61,2.99,2395833,0
+DCH.US,D,20081014,000000,3.15,3.21,2.25,2.39,1589353,0
+DCH.US,D,20081015,000000,2.26,2.39,1.74,1.75,1893503,0
+DCH.US,D,20081016,000000,1.95,2.22,1.5,1.63,4371092,0
+DCH.US,D,20081017,000000,1.72,1.84,1.55,1.78,2008096,0
+DCH.US,D,20081020,000000,1.86,2.04,1.62,2,1218980,0
+DCH.US,D,20081021,000000,1.86,2.23,1.8,2.15,1715265,0
+DCH.US,D,20081022,000000,2.14,2.14,1.9,1.94,1100875,0
+DCH.US,D,20081023,000000,1.98,2.02,1.68,1.76,1861917,0
+DCH.US,D,20081024,000000,1.59,1.96,1.57,1.96,1028654,0
+DCH.US,D,20081027,000000,1.96,2.22,1.85,2.09,910381,0
+DCH.US,D,20081028,000000,2.15,2.3,1.83,2.07,1233177,0
+DCH.US,D,20081029,000000,2.05,2.66,2.03,2.49,1247623,0
+DCH.US,D,20081030,000000,2.46,2.89,2.35,2.53,1347060,0
+DCH.US,D,20081031,000000,2.53,3.6,2.53,3.59,2389868,0
+DCH.US,D,20081103,000000,3.58,3.74,2.73,2.81,1684608,0
+DCH.US,D,20081104,000000,2.91,3.15,2.84,3.15,938378,0
+DCH.US,D,20081105,000000,3.1,3.25,2.51,2.6,1771871,0
+DCH.US,D,20081106,000000,2.57,2.67,2.29,2.34,840400,0
+DCH.US,D,20081107,000000,2.38,2.49,1.91,2.15,1621425,0
+DCH.US,D,20081110,000000,2.11,2.27,1.9,1.93,737546,0
+DCH.US,D,20081111,000000,1.91,2,1.67,1.76,1260229,0
+DCH.US,D,20081112,000000,1.72,1.91,1.41,1.44,1063577,0
+DCH.US,D,20081113,000000,1.48,2.01,1.43,2.01,802501,0
+DCH.US,D,20081114,000000,2,2,1.46,1.5,2795965,0
+DCH.US,D,20081117,000000,1.5,1.58,1.45,1.49,796114,0
+DCH.US,D,20081118,000000,1.58,1.58,1.25,1.36,629896,0
+DCH.US,D,20081119,000000,1.35,1.37,1.01,1.03,811263,0
+DCH.US,D,20081120,000000,1.01,1.81,0.95,1.07,2014197,0
+DCH.US,D,20081121,000000,1.1,1.4,1.1,1.4,1065140,0
+DCH.US,D,20081124,000000,1.55,2.03,1.51,1.93,2488292,0
+DCH.US,D,20081125,000000,1.89,2.54,1.89,2.22,1828454,0
+DCH.US,D,20081126,000000,2.12,3.1,2.12,2.52,1533815,0
+DCH.US,D,20081128,000000,2.53,2.97,2.4,2.52,913025,0
+DCH.US,D,20081201,000000,2.6,2.78,2.02,2.28,1367249,0
+DCH.US,D,20081202,000000,2.36,2.77,2.03,2.24,1786346,0
+DCH.US,D,20081203,000000,2.16,2.74,2.14,2.56,1574760,0
+DCH.US,D,20081204,000000,2.59,2.94,2.16,2.35,1278104,0
+DCH.US,D,20081205,000000,2.53,2.86,2.2,2.82,1592504,0
+DCH.US,D,20081208,000000,3.36,5,2.86,2.98,2373573,0
+DCH.US,D,20081209,000000,3.08,3.3,2.71,2.86,1482871,0
+DCH.US,D,20081210,000000,3.09,3.23,2.66,2.79,1014579,0
+DCH.US,D,20081211,000000,2.75,2.9,2.51,2.61,1035385,0
+DCH.US,D,20081212,000000,2.2,2.47,2.01,2.23,2824325,0
+DCH.US,D,20081215,000000,2.2,2.35,2.2,2.25,778091,0
+DCH.US,D,20081216,000000,2.33,2.43,2.23,2.43,726163,0
+DCH.US,D,20081217,000000,2.43,2.6,2.29,2.43,676036,0
+DCH.US,D,20081218,000000,2.42,2.58,2.29,2.44,773889,0
+DCH.US,D,20081219,000000,2.5,2.7,2.29,2.4,1716548,0
+DCH.US,D,20081222,000000,2.4,2.45,2.23,2.36,557667,0
+DCH.US,D,20081223,000000,2.4,2.42,2.01,2.18,724627,0
+DCH.US,D,20081224,000000,2.17,2.22,2.1,2.16,149346,0
+DCH.US,D,20081226,000000,2.16,2.38,2.13,2.21,316294,0
+DCH.US,D,20081229,000000,2.19,2.26,2.06,2.18,368985,0
+DCH.US,D,20081230,000000,2.27,2.34,2.19,2.33,335422,0
+DCH.US,D,20081231,000000,2.33,3.1,2.27,2.89,1281837,0
+DCH.US,D,20090102,000000,2.95,2.99,2.72,2.75,602219,0
+DCH.US,D,20090105,000000,2.76,2.78,2.65,2.71,553169,0
+DCH.US,D,20090106,000000,2.72,2.93,2.7,2.81,723649,0
+DCH.US,D,20090107,000000,2.79,2.8,2.6,2.64,566985,0
+DCH.US,D,20090108,000000,2.61,2.86,2.52,2.83,484138,0
+DCH.US,D,20090109,000000,2.82,2.85,2.57,2.69,507916,0
+DCH.US,D,20090112,000000,2.72,2.73,2.51,2.53,790659,0
+DCH.US,D,20090113,000000,2.53,2.55,2.11,2.19,1413889,0
+DCH.US,D,20090114,000000,2.08,2.13,1.73,1.83,1192661,0
+DCH.US,D,20090115,000000,1.82,1.83,1.59,1.67,726099,0
+DCH.US,D,20090116,000000,1.71,1.79,1.26,1.41,2071851,0
+DCH.US,D,20090120,000000,1.45,1.5,1.28,1.3,972661,0
+DCH.US,D,20090121,000000,1.45,1.7,1.45,1.47,1343322,0
+DCH.US,D,20090122,000000,1.5,1.68,1.5,1.63,666267,0
+DCH.US,D,20090123,000000,1.65,1.93,1.63,1.81,927254,0
+DCH.US,D,20090126,000000,1.82,1.88,1.58,1.67,446870,0
+DCH.US,D,20090127,000000,1.67,1.74,1.4,1.43,974033,0
+DCH.US,D,20090128,000000,1.48,1.54,1.43,1.45,511177,0
+DCH.US,D,20090129,000000,1.45,1.45,1.38,1.4,341627,0
+DCH.US,D,20090130,000000,1.4,1.4,1,1.09,2294883,0
+DCH.US,D,20090202,000000,1.14,1.14,1,1.02,1203593,0
+DCH.US,D,20090203,000000,1.05,1.08,1,1,918297,0
+DCH.US,D,20090204,000000,1.02,1.14,0.97,1.03,726227,0
+DCH.US,D,20090205,000000,1.04,1.09,1.01,1.04,887217,0
+DCH.US,D,20090206,000000,1.11,1.11,1.01,1.04,795259,0
+DCH.US,D,20090209,000000,1.04,1.23,1.02,1.2,1010905,0
+DCH.US,D,20090210,000000,1.19,1.36,1.05,1.08,1042539,0
+DCH.US,D,20090211,000000,1.1,1.14,1.04,1.06,630118,0
+DCH.US,D,20090212,000000,1.04,1.06,0.99,1,858640,0
+DCH.US,D,20090213,000000,1.03,1.04,0.95,0.98,597008,0
+DCH.US,D,20090217,000000,1.06,1.06,0.84,0.98,748692,0
+DCH.US,D,20090218,000000,0.99,0.99,0.93,0.94,225665,0
+DCH.US,D,20090219,000000,0.97,0.97,0.85,0.85,318990,0
+DCH.US,D,20090220,000000,0.85,0.88,0.74,0.84,571062,0
+DCH.US,D,20090223,000000,0.87,0.9,0.85,0.87,253384,0
+DCH.US,D,20090224,000000,0.9,1.18,0.88,1.14,730012,0
+DCH.US,D,20090225,000000,1.14,1.18,0.76,0.77,1528766,0
+DCH.US,D,20090226,000000,0.84,0.98,0.8,0.86,1180061,0
+DCH.US,D,20090227,000000,0.85,0.97,0.85,0.93,551099,0
+DCH.US,D,20090302,000000,0.87,0.91,0.76,0.76,493315,0
+DCH.US,D,20090303,000000,0.84,0.85,0.74,0.74,392943,0
+DCH.US,D,20090304,000000,0.77,0.88,0.77,0.79,489225,0
+DCH.US,D,20090305,000000,0.79,0.79,0.56,0.56,864803,0
+DCH.US,D,20090306,000000,0.6,0.6,0.3,0.4,1231557,0
+DCH.US,D,20090309,000000,0.43,0.43,0.26,0.29,1162901,0
+DCH.US,D,20090310,000000,0.32,0.4,0.29,0.33,1856993,0
+DCH.US,D,20090311,000000,0.37,0.56,0.36,0.45,1689014,0
+DCH.US,D,20090312,000000,0.48,0.82,0.48,0.75,1506634,0
+DCH.US,D,20090313,000000,0.68,0.85,0.68,0.79,1237230,0
+DCH.US,D,20090316,000000,0.85,1.58,0.79,1.11,2865794,0
+DCH.US,D,20090317,000000,1.14,1.48,1.13,1.25,2043433,0
+DCH.US,D,20090318,000000,1.29,1.65,1.29,1.55,1600537,0
+DCH.US,D,20090319,000000,1.6,2.85,1.56,1.56,4342102,0
+DCH.US,D,20090320,000000,1.68,1.94,1.33,1.76,2824332,0
+DCH.US,D,20090323,000000,1.66,1.89,1.4,1.84,1604361,0
+DCH.US,D,20090324,000000,1.8,1.88,1.6,1.72,1077647,0
+DCH.US,D,20090325,000000,1.75,1.85,1.56,1.69,764343,0
+DCH.US,D,20090326,000000,1.74,1.95,1.72,1.95,764474,0
+DCH.US,D,20090327,000000,1.94,2,1.75,1.76,980937,0
+DCH.US,D,20090330,000000,1.62,1.62,1.34,1.37,1494586,0
+DCH.US,D,20090331,000000,1.31,1.43,1.15,1.32,1189036,0
+DCH.US,D,20090401,000000,1.31,1.31,1.13,1.23,1074279,0
+DCH.US,D,20090402,000000,1.32,1.45,1.3,1.43,1064573,0
+DCH.US,D,20090403,000000,1.48,1.64,1.43,1.55,789051,0
+DCH.US,D,20090406,000000,1.48,1.72,1.48,1.62,785906,0
+DCH.US,D,20090407,000000,1.66,1.66,1.37,1.4,667590,0
+DCH.US,D,20090408,000000,1.4,1.77,1.4,1.49,896190,0
+DCH.US,D,20090409,000000,1.65,1.67,1.54,1.6,1531681,0
+DCH.US,D,20090413,000000,1.54,1.63,1.45,1.58,869551,0
+DCH.US,D,20090414,000000,1.53,1.6,1.48,1.55,1106771,0
+DCH.US,D,20090415,000000,1.52,1.58,1.48,1.49,513082,0
+DCH.US,D,20090416,000000,1.5,1.53,1.45,1.5,518359,0
+DCH.US,D,20090417,000000,1.5,1.56,1.32,1.34,1089593,0
+DCH.US,D,20090420,000000,1.4,1.46,1.14,1.21,1344990,0
+DCH.US,D,20090421,000000,1.2,1.41,1.2,1.38,798424,0
+DCH.US,D,20090422,000000,1.34,1.48,1.31,1.35,789622,0
+DCH.US,D,20090423,000000,1.36,1.36,1,1.07,1427378,0
+DCH.US,D,20090424,000000,1.27,1.29,1,1,2455744,0
+DCH.US,D,20090427,000000,1.03,1.15,1.02,1.03,1806759,0
+DCH.US,D,20090428,000000,1.03,1.11,1,1.06,737700,0
+DCH.US,D,20090429,000000,1.11,1.12,1.04,1.12,1043963,0
+DCH.US,D,20090430,000000,1.16,1.18,1,1,1577151,0
+DCH.US,D,20090501,000000,1.02,1.12,1.02,1.09,1203048,0
+DCH.US,D,20090504,000000,1.12,1.12,1.02,1.06,1421525,0
+DCH.US,D,20090505,000000,1.05,1.07,1.02,1.03,1035702,0
+DCH.US,D,20090506,000000,1.1,1.7,1.1,1.59,8948849,0
+DCH.US,D,20090507,000000,1.74,1.87,1.35,1.51,4189563,0
+DCH.US,D,20090508,000000,2.02,4.64,1.85,4,25964139,0
+DCH.US,D,20090511,000000,3.75,3.79,2.9,3.02,6678286,0
+DCH.US,D,20090512,000000,3.01,3.26,2.18,2.36,8323540,0
+DCH.US,D,20090513,000000,2.25,2.47,2,2.1,6256891,0
+DCH.US,D,20090514,000000,2.07,2.55,1.99,2.22,5567092,0
+DCH.US,D,20090515,000000,2.22,2.35,2.04,2.09,2682360,0
+DCH.US,D,20090518,000000,2.12,2.28,2.03,2.23,2539325,0
+DCH.US,D,20090519,000000,2.33,2.43,2.13,2.39,2447896,0
+DCH.US,D,20090520,000000,2.45,2.67,2.32,2.35,2374794,0
+DCH.US,D,20090521,000000,2.34,2.43,2.15,2.4,1518465,0
+DCH.US,D,20090522,000000,2.47,2.53,2.22,2.25,1176661,0
+DCH.US,D,20090526,000000,2.22,2.57,2.1,2.31,4083882,0
+DCH.US,D,20090527,000000,2.26,2.4,2.1,2.24,2773362,0
+DCH.US,D,20090528,000000,2.21,2.5,2,2.16,4322387,0
+DCH.US,D,20090529,000000,2.16,2.18,1.93,2.04,3452793,0
+DCH.US,D,20090601,000000,1.89,2.64,1.89,2.51,6634169,0
+DCH.US,D,20090602,000000,2.49,2.61,2.26,2.54,3342487,0
+DCH.US,D,20090603,000000,2.52,2.52,2.24,2.3,2460460,0
+DCH.US,D,20090604,000000,2.33,2.65,2.3,2.56,4062656,0
+DCH.US,D,20090605,000000,2.59,2.91,2.41,2.86,5204778,0
+DCH.US,D,20090608,000000,2.72,3.09,2.71,2.94,3731497,0
+DCH.US,D,20090609,000000,3.05,3.71,3.05,3.58,8588726,0
+DCH.US,D,20090610,000000,3.98,4.95,3.8,4.5,21204755,0
+DCH.US,D,20090611,000000,4.5,4.74,4.27,4.3,7974772,0
+DCH.US,D,20090612,000000,4.17,4.3,3.85,3.95,4153227,0
+DCH.US,D,20090615,000000,3.82,3.85,3.45,3.59,3509117,0
+DCH.US,D,20090616,000000,3.75,3.98,3.28,3.52,6005708,0
+DCH.US,D,20090617,000000,3.38,3.59,2.84,3.44,5520803,0
+DCH.US,D,20090618,000000,3.51,3.59,3.22,3.3,2929490,0
+DCH.US,D,20090619,000000,3.45,3.5,3.18,3.31,3201503,0
+DCH.US,D,20090622,000000,3.29,3.29,2.95,3,2549497,0
+DCH.US,D,20090623,000000,3,3.06,2.45,2.8,5568167,0
+DCH.US,D,20090624,000000,2.84,3.31,2.81,3.2,7974944,0
+DCH.US,D,20090625,000000,3.1,3.38,2.95,3.27,5069854,0
+DCH.US,D,20090626,000000,3.14,3.44,3.06,3.36,5760638,0
+DCH.US,D,20090629,000000,3.32,3.66,3.3,3.56,4112186,0
+DCH.US,D,20090630,000000,3.57,3.82,3.36,3.44,3043314,0
+DCH.US,D,20090701,000000,3.49,3.66,3.43,3.58,6073444,0
+DCH.US,D,20090702,000000,3.41,3.45,3.15,3.26,4315157,0
+DCH.US,D,20090706,000000,3.23,3.23,2.7,2.84,5473302,0
+DCH.US,D,20090707,000000,2.6,2.65,1.92,2.38,18120961,0
+DCH.US,D,20090708,000000,2.21,2.37,1.73,1.81,14113830,0
+DCH.US,D,20090709,000000,1.92,2.16,1.85,1.95,11302052,0
+DCH.US,D,20090710,000000,2.06,2.34,1.67,1.79,11691530,0
+DCH.US,D,20090713,000000,1.66,1.69,1.32,1.52,10986009,0
+DCH.US,D,20090714,000000,1.42,1.49,1.35,1.42,7097347,0
+DCH.US,D,20090715,000000,1.46,1.58,1.46,1.5,5101601,0
+DCH.US,D,20090716,000000,1.52,1.52,1.38,1.41,2711293,0
+DCH.US,D,20090717,000000,1.45,1.48,1.26,1.36,4001755,0
+DCH.US,D,20090720,000000,1.42,1.56,1.36,1.49,4129569,0
+DCH.US,D,20090721,000000,1.51,1.51,1.36,1.41,2572477,0
+DCH.US,D,20090722,000000,1.39,1.39,1.27,1.28,3414681,0
+DCH.US,D,20090723,000000,1.33,1.37,1.13,1.13,4820765,0
+DCH.US,D,20090724,000000,1.13,1.29,1.11,1.21,5070443,0
+DCH.US,D,20090727,000000,1.22,1.35,1.21,1.28,4573191,0
+DCH.US,D,20090728,000000,1.34,1.38,1.28,1.34,3592570,0
+DCH.US,D,20090729,000000,1.36,2.14,1.32,2.01,23954649,0
+DCH.US,D,20090730,000000,2.1,2.11,1.63,1.74,19664863,0
+DCH.US,D,20090731,000000,1.82,2.39,1.64,2.2,20004630,0
+DCH.US,D,20090803,000000,2.5,3.07,2.32,2.77,22905778,0
+DCH.US,D,20090804,000000,2.92,3.01,2.54,2.61,13934471,0
+DCH.US,D,20090805,000000,2.72,3.98,2.25,3.75,37559658,0
+DCH.US,D,20090806,000000,3.75,3.95,2.77,3.15,24857406,0
+DCH.US,D,20090807,000000,3.33,3.52,3.12,3.21,9555899,0
+DCH.US,D,20090810,000000,3.2,3.69,3.08,3.4,9661777,0
+DCH.US,D,20090811,000000,3.49,3.83,3.05,3.43,19778008,0
+DCH.US,D,20090812,000000,3.45,3.6,3.18,3.24,8934034,0
+DCH.US,D,20090813,000000,3.3,3.34,3.05,3.08,11242128,0
+DCH.US,D,20090814,000000,3.08,3.14,2.82,2.91,6343665,0
+DCH.US,D,20090817,000000,2.8,2.8,2.59,2.62,4551322,0
+DCH.US,D,20090818,000000,3.04,5.89,3.02,5.7,103526246,0
+DCH.US,D,20090819,000000,5.47,7.11,5.46,6.26,66432055,0
+DCH.US,D,20090820,000000,6.54,6.75,6.22,6.61,20104511,0
+DCH.US,D,20090821,000000,6.49,6.66,6.26,6.38,10042027,0
+DCH.US,D,20090824,000000,6.33,6.5,5.83,5.96,10178070,0
+DCH.US,D,20090825,000000,5.86,6.23,5.85,6.18,5136012,0
+DCH.US,D,20090826,000000,6.3,6.4,6.12,6.22,4981389,0
+DCH.US,D,20090827,000000,6.22,6.7,6.11,6.34,6492640,0
+DCH.US,D,20090828,000000,6.47,6.72,6.29,6.51,7418850,0
+DCH.US,D,20090831,000000,6.55,6.58,6.06,6.18,6175708,0
+DCH.US,D,20090901,000000,5.65,5.96,5.48,5.56,8540383,0
+DCH.US,D,20090902,000000,5.3,5.75,5.22,5.49,4184599,0
+DCH.US,D,20090903,000000,5.94,5.94,5.62,5.92,3618968,0
+DCH.US,D,20090904,000000,5.92,5.98,5.65,5.87,2722998,0
+DCH.US,D,20090908,000000,5.95,5.97,5.66,5.87,2325201,0
+DCH.US,D,20090909,000000,5.88,6.25,5.73,6.06,4741437,0
+DCH.US,D,20090910,000000,6.07,6.44,6.01,6.32,3067488,0
+DCH.US,D,20090911,000000,7.2,8.12,7.13,7.34,24119843,0
+DCH.US,D,20090914,000000,7.32,7.86,7.1,7.66,7990830,0
+DCH.US,D,20090915,000000,7.75,8.17,7.35,7.9,8566116,0
+DCH.US,D,20090916,000000,8.14,8.31,7.97,8.13,6221653,0
+DCH.US,D,20090917,000000,8.08,8.89,7.42,7.68,12358740,0
+DCH.US,D,20090918,000000,7.91,7.94,7.49,7.5,4758099,0
+DCH.US,D,20090921,000000,7.43,7.5,7.12,7.41,3326794,0
+DCH.US,D,20090922,000000,7.55,7.84,7.47,7.8,4089664,0
+DCH.US,D,20090923,000000,7.81,7.94,7.56,7.62,2671678,0
+DCH.US,D,20090924,000000,7.63,7.65,6.84,7.13,4500944,0
+DCH.US,D,20090925,000000,7.02,7.28,6.9,7.25,2626619,0
+DCH.US,D,20090928,000000,7.29,7.45,7.15,7.41,2579798,0
+DCH.US,D,20090929,000000,7.42,7.5,7.32,7.35,1845367,0
+DCH.US,D,20090930,000000,7.26,7.4,6.95,7.08,3069457,0
+DCH.US,D,20091001,000000,7.08,7.15,6.59,6.71,3637673,0
+DCH.US,D,20091002,000000,6.35,6.62,6.05,6.34,4804134,0
+DCH.US,D,20091005,000000,6.39,6.95,6.33,6.88,3687369,0
+DCH.US,D,20091006,000000,6.96,7.2,6.74,6.96,3305993,0
+DCH.US,D,20091007,000000,7,7,6.78,6.86,1427172,0
+DCH.US,D,20091008,000000,6.99,7.13,6.72,6.97,2657923,0
+DCH.US,D,20091009,000000,6.95,7.25,6.9,7.19,3044082,0
+DCH.US,D,20091012,000000,7.31,7.37,7.1,7.17,1129428,0
+DCH.US,D,20091013,000000,7.16,7.23,6.78,6.82,2612947,0
+DCH.US,D,20091014,000000,6.95,7,6.57,6.66,2661927,0
+DCH.US,D,20091015,000000,6.64,6.73,6.45,6.58,1860340,0
+DCH.US,D,20091016,000000,6.48,6.51,6.09,6.13,3731115,0
+DCH.US,D,20091019,000000,6.19,6.35,5.81,6.18,3404414,0
+DCH.US,D,20091020,000000,6.2,6.34,5.89,6,2980892,0
+DCH.US,D,20091021,000000,5.91,6.74,5.91,6.61,5621007,0
+DCH.US,D,20091022,000000,6.58,7.2,6.39,7.02,4635444,0
+DCH.US,D,20091023,000000,7.06,7.17,6.72,6.83,2969667,0
+DCH.US,D,20091026,000000,6.81,7,6.65,6.83,2932476,0
+DCH.US,D,20091027,000000,6.85,6.95,6.41,6.45,3446536,0
+DCH.US,D,20091028,000000,6.41,6.55,5.5,5.63,4670555,0
+DCH.US,D,20091029,000000,5.82,6.73,5.65,6.59,5415612,0
+DCH.US,D,20091030,000000,6.7,7.3,5.86,5.99,9712020,0
+DCH.US,D,20091102,000000,6.28,6.39,5.66,6.06,5979542,0
+DCH.US,D,20091103,000000,6.01,6.49,5.86,6.33,4065449,0
+DCH.US,D,20091104,000000,6.45,6.71,6.35,6.46,3336735,0
+DCH.US,D,20091105,000000,6.51,7.06,6.51,6.89,4862926,0
+DCH.US,D,20091106,000000,6.71,7.02,6.55,7,3336217,0
+DCH.US,D,20091109,000000,7.22,7.4,7.13,7.19,3159012,0
+DCH.US,D,20091110,000000,7.05,7.47,7.05,7.28,4195794,0
+DCH.US,D,20091111,000000,7.43,7.45,7.07,7.17,2485260,0
+DCH.US,D,20091112,000000,7.12,7.23,6.77,6.8,1821173,0
+DCH.US,D,20091113,000000,6.89,6.95,6.49,6.62,2768490,0
+DCH.US,D,20091116,000000,6.7,7.02,6.7,6.94,2534919,0
+DCH.US,D,20091117,000000,7.01,7.07,6.81,6.96,1947368,0
+DCH.US,D,20091118,000000,6.95,7.06,6.8,6.84,1426002,0
+DCH.US,D,20091119,000000,6.76,6.81,6.59,6.61,1508793,0
+DCH.US,D,20091120,000000,6.51,6.6,6.34,6.43,1376969,0
+DCH.US,D,20091123,000000,6.65,6.7,6.36,6.4,1384411,0
+DCH.US,D,20091124,000000,6.36,6.42,6.21,6.31,1198974,0
+DCH.US,D,20091125,000000,6.38,6.47,6.33,6.4,970173,0
+DCH.US,D,20091127,000000,6.11,6.25,6.03,6.2,928504,0
+DCH.US,D,20091130,000000,6.25,6.29,6.05,6.25,1595468,0
+DCH.US,D,20091201,000000,6.39,6.75,6.24,6.67,4024626,0
+DCH.US,D,20091202,000000,6.62,7.06,6.62,6.94,3442020,0
+DCH.US,D,20091203,000000,7.03,7.09,6.66,6.66,2331465,0
+DCH.US,D,20091204,000000,6.83,7.21,6.56,7.15,4286467,0
+DCH.US,D,20091207,000000,6.81,7.65,6.54,7.57,6495275,0
+DCH.US,D,20091208,000000,7.36,7.78,7.28,7.7,4369564,0
+DCH.US,D,20091209,000000,7.63,7.88,7.36,7.41,5112270,0
+DCH.US,D,20091210,000000,7.34,7.43,7.01,7.01,19460473,0
+DCH.US,D,20091211,000000,7.02,7.2,6.9,6.91,4374228,0
+DCH.US,D,20091214,000000,7.01,7.19,6.95,7.11,2730203,0
+DCH.US,D,20091215,000000,7.12,7.36,7.09,7.17,3479569,0
+DCH.US,D,20091216,000000,7.31,7.76,7.18,7.4,5998300,0
+DCH.US,D,20091217,000000,7.38,7.5,7.19,7.2,2140344,0
+DCH.US,D,20091218,000000,7.31,7.55,7.23,7.42,2915799,0
+DCH.US,D,20091221,000000,7.54,8.13,7.46,8.1,5201427,0
+DCH.US,D,20091222,000000,8.27,8.44,8.18,8.41,3356068,0
+DCH.US,D,20091223,000000,8.51,8.51,8.2,8.25,1783802,0
+DCH.US,D,20091224,000000,8.37,8.37,8.2,8.32,575384,0
+DCH.US,D,20091228,000000,8.37,8.43,8.03,8.13,1587709,0
+DCH.US,D,20091229,000000,8.24,8.28,8.1,8.12,995225,0
+DCH.US,D,20091230,000000,8.1,8.16,7.92,8.08,1448545,0
+DCH.US,D,20091231,000000,8.1,8.34,7.95,8.02,1674118,0
+DCH.US,D,20100104,000000,8.07,8.83,8.07,8.76,3573432,0
+DCH.US,D,20100105,000000,8.9,9.59,8.87,9.48,4734261,0
+DCH.US,D,20100106,000000,9.64,9.81,9.41,9.57,3120702,0
+DCH.US,D,20100107,000000,9.56,9.73,9.33,9.71,1741235,0
+DCH.US,D,20100108,000000,9.73,10.28,9.62,10.28,3165809,0
+DCH.US,D,20100111,000000,10.73,10.9,10.17,10.19,4062191,0
+DCH.US,D,20100112,000000,10.12,10.13,9.51,9.6,2710534,0
+DCH.US,D,20100113,000000,9.74,10.31,9.33,10.31,4275676,0
+DCH.US,D,20100114,000000,10.27,10.5,10.05,10.11,2894888,0
+DCH.US,D,20100115,000000,10.16,10.34,9.69,9.82,3179025,0
+DCH.US,D,20100119,000000,9.81,10.26,9.81,10.25,1486997,0
+DCH.US,D,20100120,000000,10.19,10.38,10,10.14,1671491,0
+DCH.US,D,20100121,000000,10.18,10.37,9.59,9.59,2594295,0
+DCH.US,D,20100122,000000,9.59,9.63,8.97,9.08,3856175,0
+DCH.US,D,20100125,000000,9.39,9.64,8.84,8.95,2545072,0
+DCH.US,D,20100126,000000,8.95,9.54,8.93,9.17,2382428,0
+DCH.US,D,20100127,000000,9.14,9.44,8.93,9.38,1774834,0
+DCH.US,D,20100128,000000,9.49,9.77,9.32,9.54,3436800,0
+DCH.US,D,20100129,000000,9.71,9.88,9.3,9.35,4438951,0
+DCH.US,D,20100201,000000,9.42,10.12,9.42,10.11,3464680,0
+DCH.US,D,20100202,000000,10.22,10.33,9.81,10.23,3430426,0
+DCH.US,D,20100203,000000,10.23,10.47,9.68,9.99,4320772,0
+DCH.US,D,20100204,000000,9.81,9.86,9.25,9.42,3328637,0
+DCH.US,D,20100205,000000,9.51,9.52,8.11,8.42,10040393,0
+DCH.US,D,20100208,000000,8.63,8.99,8.28,8.6,4294422,0
+DCH.US,D,20100209,000000,8.96,9,8.55,8.92,4346095,0
+DCH.US,D,20100210,000000,8.89,8.94,8.58,8.65,3144465,0
+DCH.US,D,20100211,000000,8.69,8.77,8.46,8.67,1991677,0
+DCH.US,D,20100212,000000,8.55,8.71,8.34,8.7,2917866,0
+DCH.US,D,20100216,000000,8.87,9.05,8.69,9.02,3438985,0
+DCH.US,D,20100217,000000,9.02,9.13,8.72,8.79,2512043,0
+DCH.US,D,20100218,000000,8.98,9.12,8.84,9.12,2602223,0
+DCH.US,D,20100219,000000,9.02,9.16,8.92,9.03,1549381,0
+DCH.US,D,20100222,000000,9.06,9.5,9.05,9.4,3248310,0
+DCH.US,D,20100223,000000,9.3,9.55,9.13,9.19,3465186,0
+DCH.US,D,20100224,000000,9.22,9.58,9.22,9.54,2227212,0
+DCH.US,D,20100225,000000,9.35,9.77,9.2,9.75,2555065,0
+DCH.US,D,20100226,000000,9.74,9.91,9.71,9.81,2014160,0
+DCH.US,D,20100301,000000,9.9,10.24,9.78,10.17,2653692,0
+DCH.US,D,20100302,000000,10.26,10.3,10,10.02,1976075,0
+DCH.US,D,20100303,000000,10.07,10.17,9.63,9.7,2227760,0
+DCH.US,D,20100304,000000,9.72,9.88,9.42,9.6,2057087,0
+DCH.US,D,20100305,000000,9.72,9.95,9.72,9.87,2152836,0
+DCH.US,D,20100308,000000,9.88,9.99,9.77,9.93,2613094,0
+DCH.US,D,20100309,000000,9.86,10.38,9.81,10.22,3803104,0
+DCH.US,D,20100310,000000,10.23,10.32,9.81,9.98,3327907,0
+DCH.US,D,20100311,000000,10,10,9.58,9.66,3496824,0
+DCH.US,D,20100312,000000,9.75,10.15,9.74,10.11,2561467,0
+DCH.US,D,20100315,000000,10.07,10.43,9.82,10.05,2769335,0
+DCH.US,D,20100316,000000,10.09,10.31,9.91,10.31,2078978,0
+DCH.US,D,20100317,000000,10.46,11.06,10.4,10.93,4420016,0
+DCH.US,D,20100318,000000,11,11.36,10.57,10.82,4549171,0
+DCH.US,D,20100319,000000,10.89,10.99,10.43,10.55,2789818,0
+DCH.US,D,20100322,000000,10.48,11,10.21,10.98,2690273,0
+DCH.US,D,20100323,000000,11.09,11.3,10.85,11.28,2703734,0
+DCH.US,D,20100324,000000,11.18,11.3,10.89,11.07,2065488,0
+DCH.US,D,20100325,000000,10.88,11.13,10.51,10.52,4621335,0
+DCH.US,D,20100326,000000,10.7,10.85,10.25,10.4,2180578,0
+DCH.US,D,20100329,000000,10.52,10.64,10.32,10.39,1373846,0
+DCH.US,D,20100330,000000,10.39,10.59,10.18,10.28,1271037,0
+DCH.US,D,20100331,000000,10.2,10.2,9.91,9.98,2214649,0
+DCH.US,D,20100401,000000,10.07,10.26,9.88,9.93,2952516,0
+DCH.US,D,20100405,000000,10.01,10.49,9.92,10.44,4538899,0
+DCH.US,D,20100406,000000,10.4,10.67,10.22,10.58,1725661,0
+DCH.US,D,20100407,000000,10.57,10.7,10.27,10.39,2406268,0
+DCH.US,D,20100408,000000,10.31,10.42,10.16,10.19,1772124,0
+DCH.US,D,20100409,000000,10.28,10.39,10.06,10.09,1642051,0
+DCH.US,D,20100412,000000,10.18,10.8,10.13,10.74,2773787,0
+DCH.US,D,20100413,000000,10.69,10.73,10.41,10.55,1505962,0
+DCH.US,D,20100414,000000,10.61,11.11,10.61,11.09,2077211,0
+DCH.US,D,20100415,000000,11.22,11.77,11.11,11.67,3325807,0
+DCH.US,D,20100416,000000,11.69,11.91,10.9,11.1,4509070,0
+DCH.US,D,20100419,000000,11.01,11.1,10.6,10.99,2457971,0
+DCH.US,D,20100420,000000,11.07,11.26,10.92,11,1645025,0
+DCH.US,D,20100421,000000,10.99,11.27,10.87,11.21,2048346,0
+DCH.US,D,20100422,000000,11.01,11.49,10.91,11.38,2060388,0
+DCH.US,D,20100423,000000,11.61,11.88,11.4,11.79,1947891,0
+DCH.US,D,20100426,000000,11.75,12.12,11.69,11.73,1740333,0
+DCH.US,D,20100427,000000,11.7,11.7,10.74,10.77,3301480,0
+DCH.US,D,20100428,000000,10.93,11.22,10.78,10.92,2387994,0
+DCH.US,D,20100429,000000,11.11,11.79,11.09,11.74,3705037,0
+DCH.US,D,20100430,000000,11.35,11.73,10.53,10.76,5868230,0
+DCH.US,D,20100503,000000,10.84,11.12,10.78,11.11,2345202,0
+DCH.US,D,20100504,000000,10.81,10.92,10.31,10.36,2452721,0
+DCH.US,D,20100505,000000,10.22,10.24,9.52,9.65,3250225,0
+DCH.US,D,20100506,000000,9.66,10.06,8.61,9.52,4373941,0
+DCH.US,D,20100507,000000,9.75,9.75,8.78,8.85,3485530,0
+DCH.US,D,20100510,000000,9.8,9.83,9.11,9.28,3312289,0
+DCH.US,D,20100511,000000,9.06,9.89,9.05,9.75,2674171,0
+DCH.US,D,20100512,000000,9.9,10.25,9.8,10.25,1556783,0
+DCH.US,D,20100513,000000,10.24,10.56,9.73,9.82,2303883,0
+DCH.US,D,20100514,000000,9.72,9.72,8.89,9.03,3080202,0
+DCH.US,D,20100517,000000,9.09,9.36,8.28,8.54,4723131,0
+DCH.US,D,20100518,000000,8.98,8.99,8.29,8.4,3508200,0
+DCH.US,D,20100519,000000,8.4,8.48,7.81,8.29,4603399,0
+DCH.US,D,20100520,000000,7.79,8.06,7.51,7.91,5461163,0
+DCH.US,D,20100521,000000,7.6,8.47,7.5,8.26,3643710,0
+DCH.US,D,20100524,000000,8.27,9.19,8.1,8.87,12414796,0
+DCH.US,D,20100525,000000,8.5,8.9,8.1,8.86,4690865,0
+DCH.US,D,20100526,000000,9.18,9.2,8.55,8.63,4048664,0
+DCH.US,D,20100527,000000,9.08,9.27,8.84,9.26,2699740,0
+DCH.US,D,20100528,000000,9.32,9.51,8.87,8.97,2530686,0
+DCH.US,D,20100601,000000,8.78,9.03,8.47,8.47,2034294,0
+DCH.US,D,20100602,000000,8.53,9.1,8.42,9.1,2469449,0
+DCH.US,D,20100603,000000,9.05,9.57,9.05,9.54,2363025,0
+DCH.US,D,20100604,000000,9.19,9.3,8.75,8.82,2507934,0
+DCH.US,D,20100607,000000,8.86,8.97,8.34,8.37,2218322,0
+DCH.US,D,20100608,000000,8.43,8.76,8.12,8.39,2257491,0
+DCH.US,D,20100609,000000,8.5,8.7,8.07,8.13,2652645,0
+DCH.US,D,20100610,000000,8.46,8.73,8.32,8.73,1918625,0
+DCH.US,D,20100611,000000,8.56,9.02,8.43,9.02,2256315,0
+DCH.US,D,20100614,000000,9.15,9.49,9.03,9.08,1976969,0
+DCH.US,D,20100615,000000,9.27,9.47,9.12,9.46,2143541,0
+DCH.US,D,20100616,000000,9.74,9.97,9.51,9.55,3426375,0
+DCH.US,D,20100617,000000,9.7,9.7,9.08,9.31,3052229,0
+DCH.US,D,20100618,000000,9.37,9.43,9.18,9.36,1534590,0
+DCH.US,D,20100621,000000,9.53,9.74,9.18,9.3,1469129,0
+DCH.US,D,20100622,000000,9.26,9.58,9.02,9.06,2056444,0
+DCH.US,D,20100623,000000,9.13,9.16,8.63,8.8,2202913,0
+DCH.US,D,20100624,000000,8.71,8.82,8.5,8.5,1805122,0
+DCH.US,D,20100625,000000,8.52,8.7,8.43,8.6,3332480,0
+DCH.US,D,20100628,000000,8.53,8.67,8.37,8.45,1901649,0
+DCH.US,D,20100629,000000,8.28,8.32,7.39,7.53,4298770,0
+DCH.US,D,20100630,000000,7.56,7.84,7.27,7.33,2447548,0
+DCH.US,D,20100701,000000,7.32,7.49,6.67,7.2,5051059,0
+DCH.US,D,20100702,000000,7.23,7.26,6.69,7.01,3128106,0
+DCH.US,D,20100706,000000,7.22,7.35,6.82,6.96,3004793,0
+DCH.US,D,20100707,000000,7.01,7.51,6.93,7.48,3196550,0
+DCH.US,D,20100708,000000,7.65,7.75,7.2,7.52,2984774,0
+DCH.US,D,20100709,000000,7.47,7.74,7.37,7.74,1695903,0
+DCH.US,D,20100712,000000,7.84,7.93,7.49,7.54,1924659,0
+DCH.US,D,20100713,000000,7.71,8.21,7.71,8.15,3806670,0
+DCH.US,D,20100714,000000,8.12,8.47,7.9,8.44,2377532,0
+DCH.US,D,20100715,000000,8.41,8.47,8.05,8.33,2286968,0
+DCH.US,D,20100716,000000,8.24,8.24,7.7,7.73,2179862,0
+DCH.US,D,20100719,000000,7.76,7.93,7.47,7.93,1917971,0
+DCH.US,D,20100720,000000,7.79,8.14,7.63,8.12,2180951,0
+DCH.US,D,20100721,000000,8.2,8.33,7.87,7.99,3257893,0
+DCH.US,D,20100722,000000,8.14,8.79,8.14,8.7,3973756,0
+DCH.US,D,20100723,000000,8.81,9.14,8.45,9.14,3093912,0
+DCH.US,D,20100726,000000,9.14,9.38,8.97,9.3,2192547,0
+DCH.US,D,20100727,000000,9.4,9.59,8.88,8.91,2797285,0
+DCH.US,D,20100728,000000,8.86,9.05,8.65,8.78,1664575,0
+DCH.US,D,20100729,000000,9.05,9.2,8.57,9.1,2852683,0
+DCH.US,D,20100730,000000,8.83,9.96,8.77,9.31,6481636,0
+DCH.US,D,20100802,000000,9.55,10.08,9.55,10,5089299,0
+DCH.US,D,20100803,000000,9.98,10.1,9.68,9.82,2881818,0
+DCH.US,D,20100804,000000,9.88,10.09,9.82,9.95,2707496,0
+DCH.US,D,20100805,000000,9.9,10.32,9.82,10.14,2537154,0
+DCH.US,D,20100806,000000,9.96,10.16,9.91,10.11,2874427,0
+DCH.US,D,20100809,000000,10.32,10.45,10.13,10.37,2497772,0
+DCH.US,D,20100810,000000,10.22,10.25,9.9,9.95,2526975,0
+DCH.US,D,20100811,000000,9.71,9.71,9.12,9.26,2822811,0
+DCH.US,D,20100812,000000,9.03,9.35,8.92,9.14,1639606,0
+DCH.US,D,20100813,000000,9.14,9.23,8.95,9.01,1222151,0
+DCH.US,D,20100816,000000,9.11,9.37,8.94,9.18,1540336,0
+DCH.US,D,20100817,000000,9.31,9.6,9.31,9.44,1660633,0
+DCH.US,D,20100818,000000,9.45,9.64,9.35,9.52,1521650,0
+DCH.US,D,20100819,000000,9.46,9.55,8.94,9,1801531,0
+DCH.US,D,20100820,000000,8.93,8.93,8.68,8.85,1501613,0
+DCH.US,D,20100823,000000,9.02,9.25,8.99,9.04,1917778,0
+DCH.US,D,20100824,000000,8.88,8.88,8.52,8.59,2212281,0
+DCH.US,D,20100825,000000,8.5,8.72,8.24,8.65,2864468,0
+DCH.US,D,20100826,000000,8.8,8.95,8.41,8.43,1832066,0
+DCH.US,D,20100827,000000,8.55,8.78,8.23,8.78,1505391,0
+DCH.US,D,20100830,000000,8.76,8.8,8.41,8.41,1159771,0
+DCH.US,D,20100831,000000,8.34,8.63,8.21,8.37,2171293,0
+DCH.US,D,20100901,000000,8.57,8.85,8.5,8.84,1983416,0
+DCH.US,D,20100902,000000,8.92,9.22,8.88,9.19,1566259,0
+DCH.US,D,20100903,000000,9.49,9.49,9.25,9.44,1205205,0
+DCH.US,D,20100907,000000,9.39,9.39,8.86,8.91,1842275,0
+DCH.US,D,20100908,000000,8.9,8.93,8.65,8.74,2294634,0
+DCH.US,D,20100909,000000,8.92,8.99,8.45,8.48,2218769,0
+DCH.US,D,20100910,000000,8.52,8.68,8.45,8.55,1291904,0
+DCH.US,D,20100913,000000,8.79,8.94,8.63,8.75,1445140,0
+DCH.US,D,20100914,000000,8.66,8.79,8.5,8.5,1793254,0
+DCH.US,D,20100915,000000,8.47,8.71,8.4,8.69,1431687,0
+DCH.US,D,20100916,000000,8.56,8.8,8.55,8.79,1719628,0
+DCH.US,D,20100917,000000,8.87,8.91,8.71,8.84,1000802,0
+DCH.US,D,20100920,000000,8.9,9.25,8.75,9.2,1992399,0
+DCH.US,D,20100921,000000,9.19,9.36,9.06,9.28,2302421,0
+DCH.US,D,20100922,000000,9.18,9.3,8.92,9.17,2372360,0
+DCH.US,D,20100923,000000,9.07,9.22,8.83,8.85,1638304,0
+DCH.US,D,20100924,000000,9.01,9.21,9.01,9.16,1585908,0
+DCH.US,D,20100927,000000,9.17,9.4,9.09,9.36,1769138,0
+DCH.US,D,20100928,000000,9.39,9.41,9.15,9.41,1570273,0
+DCH.US,D,20100929,000000,9.35,9.49,9.23,9.27,1390221,0
+DCH.US,D,20100930,000000,9.37,9.37,8.99,9.02,1549243,0
+DCH.US,D,20101001,000000,9.13,9.15,8.72,8.75,4290731,0
+DCH.US,D,20101004,000000,8.72,8.89,8.54,8.58,2082743,0
+DCH.US,D,20101005,000000,8.71,8.99,8.52,8.91,2669390,0
+DCH.US,D,20101006,000000,8.9,8.96,8.72,8.77,1471123,0
+DCH.US,D,20101007,000000,8.9,8.9,8.65,8.69,1698801,0
+DCH.US,D,20101008,000000,8.69,9.13,8.67,9.06,2075801,0
+DCH.US,D,20101011,000000,9.1,9.1,8.85,8.99,1499441,0
+DCH.US,D,20101012,000000,8.9,9.18,8.79,9.08,2549837,0
+DCH.US,D,20101013,000000,9.16,9.45,9.09,9.17,2652784,0
+DCH.US,D,20101014,000000,9.15,9.23,8.89,8.95,2997076,0
+DCH.US,D,20101015,000000,9.14,9.14,8.82,8.99,2079507,0
+DCH.US,D,20101018,000000,9.03,9.21,9,9.1,2257817,0
+DCH.US,D,20101019,000000,8.99,9.05,8.69,8.73,2324623,0
+DCH.US,D,20101020,000000,8.84,9.13,8.77,9.1,2105672,0
+DCH.US,D,20101021,000000,9.15,9.37,9.02,9.23,3084463,0
+DCH.US,D,20101022,000000,9.26,9.36,9.2,9.21,1515162,0
+DCH.US,D,20101025,000000,9.36,9.63,9.3,9.53,2851881,0
+DCH.US,D,20101026,000000,9.47,9.63,9.31,9.6,2217837,0
+DCH.US,D,20101027,000000,9.52,9.61,9.4,9.49,1934586,0
+DCH.US,D,20101028,000000,9.63,9.91,9.44,9.83,4212149,0
+DCH.US,D,20101029,000000,10.08,10.15,9.12,9.22,7360382,0
+DCH.US,D,20101101,000000,9.16,9.31,8.84,8.86,4555857,0
+DCH.US,D,20101102,000000,9.03,9.14,8.9,8.97,2407528,0
+DCH.US,D,20101103,000000,9.14,9.65,8.95,9.55,5054813,0
+DCH.US,D,20101104,000000,9.76,10.02,9.68,9.99,4618905,0
+DCH.US,D,20101105,000000,9.96,10.26,9.96,10.11,1908026,0
+DCH.US,D,20101108,000000,10.1,10.65,10.1,10.53,4787678,0
+DCH.US,D,20101109,000000,10.8,10.84,10.35,10.46,3758546,0
+DCH.US,D,20101110,000000,10.44,10.77,10.26,10.73,2548579,0
+DCH.US,D,20101111,000000,10.54,10.95,10.54,10.91,1659602,0
+DCH.US,D,20101112,000000,10.79,10.98,10.46,10.65,1987744,0
+DCH.US,D,20101115,000000,10.71,11.14,10.68,10.84,3297523,0
+DCH.US,D,20101116,000000,10.91,11.04,10.3,10.39,3480439,0
+DCH.US,D,20101117,000000,10.88,11.25,10.84,11.18,5541187,0
+DCH.US,D,20101118,000000,11.57,11.6,10.82,10.87,5027561,0
+DCH.US,D,20101119,000000,10.92,11.15,10.87,11.07,2041938,0
+DCH.US,D,20101122,000000,11,11.21,10.9,11.08,2853511,0
+DCH.US,D,20101123,000000,10.87,10.98,10.63,10.9,2031470,0
+DCH.US,D,20101124,000000,10.99,11.1,10.83,10.99,1785452,0
+DCH.US,D,20101126,000000,10.93,11.07,10.76,10.96,671090,0
+DCH.US,D,20101129,000000,10.96,10.96,10.65,10.76,1900066,0
+DCH.US,D,20101130,000000,10.6,10.84,10.51,10.74,1408337,0
+DCH.US,D,20101201,000000,11.02,11.06,10.43,10.66,2708815,0
+DCH.US,D,20101202,000000,10.72,11.09,10.72,11,2184847,0
+DCH.US,D,20101203,000000,10.84,11.5,10.82,11.47,2058894,0
+DCH.US,D,20101206,000000,11.4,11.92,11.28,11.76,2916115,0
+DCH.US,D,20101207,000000,12,12.26,11.95,12,3902153,0
+DCH.US,D,20101208,000000,11.99,11.99,11.61,11.95,1740732,0
+DCH.US,D,20101209,000000,11.97,12.3,11.9,12.09,1919423,0
+DCH.US,D,20101210,000000,12.18,12.47,12.01,12.43,1916317,0
+DCH.US,D,20101213,000000,12.46,12.6,12.31,12.49,2393832,0
+DCH.US,D,20101214,000000,12.49,12.77,12.43,12.66,2518486,0
+DCH.US,D,20101215,000000,12.57,12.77,12.43,12.5,1253765,0
+DCH.US,D,20101216,000000,12.59,12.82,12.53,12.79,1246109,0
+DCH.US,D,20101217,000000,12.8,12.85,12.6,12.68,1184870,0
+DCH.US,D,20101220,000000,12.77,13.25,12.75,13.25,2193071,0
+DCH.US,D,20101221,000000,13.36,13.36,13.14,13.27,1424986,0
+DCH.US,D,20101222,000000,13.34,13.35,12.81,12.85,1581078,0
+DCH.US,D,20101223,000000,12.85,12.94,12.72,12.88,1174601,0
+DCH.US,D,20101227,000000,12.82,12.86,12.65,12.86,671837,0
+DCH.US,D,20101228,000000,12.92,12.95,12.8,12.86,815646,0
+DCH.US,D,20101229,000000,12.87,12.9,12.68,12.73,849242,0
+DCH.US,D,20101230,000000,12.74,12.87,12.68,12.77,779019,0
+DCH.US,D,20101231,000000,12.81,12.95,12.81,12.86,841239,0
+DCH.US,D,20110103,000000,13,13.66,12.95,13.52,2007809,0
+DCH.US,D,20110104,000000,13.64,14.1,13.36,14.09,3014492,0
+DCH.US,D,20110105,000000,14.02,14.5,13.83,14.35,2442133,0
+DCH.US,D,20110106,000000,14.4,14.45,13.87,13.98,1948242,0
+DCH.US,D,20110107,000000,14.06,14.24,13.69,13.99,1756656,0
+DCH.US,D,20110110,000000,14.05,15.28,13.8,15.23,4642518,0
+DCH.US,D,20110111,000000,15.36,15.39,14.99,15.32,3187774,0
+DCH.US,D,20110112,000000,15.43,15.9,15.29,15.5,4301694,0
+DCH.US,D,20110113,000000,15.62,16.01,15.09,15.82,3673477,0
+DCH.US,D,20110114,000000,15.78,16.04,15.68,16.03,2485980,0
+DCH.US,D,20110118,000000,16.1,16.2,15.66,16.15,2490096,0
+DCH.US,D,20110119,000000,16.11,16.14,14.94,15.03,3778382,0
+DCH.US,D,20110120,000000,14.96,15.1,14.46,14.84,3599105,0
+DCH.US,D,20110121,000000,14.99,15.4,14.74,14.76,1942411,0
+DCH.US,D,20110124,000000,14.77,15.12,14.71,15.05,1501097,0
+DCH.US,D,20110125,000000,15.03,15.03,14.41,14.76,1992010,0
+DCH.US,D,20110126,000000,14.85,15.32,14.84,15.17,2467805,0
+DCH.US,D,20110127,000000,15.25,15.82,15.17,15.79,2451235,0
+DCH.US,D,20110128,000000,15.5,15.5,14.18,14.52,5446284,0
+DCH.US,D,20110131,000000,14.57,14.77,13.88,14.3,3358687,0
+DCH.US,D,20110201,000000,14.49,14.69,14.11,14.63,3409870,0
+DCH.US,D,20110202,000000,14.61,14.67,13.64,13.74,4181517,0
+DCH.US,D,20110203,000000,13.65,14.41,13.33,14.32,4155282,0
+DCH.US,D,20110204,000000,14.32,14.52,14.08,14.49,2212459,0
+DCH.US,D,20110207,000000,14.6,14.91,14.55,14.63,3147871,0
+DCH.US,D,20110208,000000,14.57,14.69,13.78,14.51,6889388,0
+DCH.US,D,20110209,000000,14.4,14.44,13.89,14.02,3511462,0
+DCH.US,D,20110210,000000,13.93,14.37,13.79,14.2,3729508,0
+DCH.US,D,20110211,000000,14.09,14.86,14.05,14.73,2928171,0
+DCH.US,D,20110214,000000,14.82,14.88,14.56,14.67,1892384,0
+DCH.US,D,20110215,000000,14.55,14.61,14.32,14.42,1608315,0
+DCH.US,D,20110216,000000,14.54,14.66,14.41,14.52,1343368,0
+DCH.US,D,20110218,000000,14.5,14.5,14.1,14.13,1351163,0
+DCH.US,D,20110222,000000,13.86,14.02,13.36,13.42,2626038,0
+DCH.US,D,20110223,000000,13.45,13.53,12.55,13.13,3601576,0
+DCH.US,D,20110224,000000,13.03,13.39,12.62,12.97,2814892,0
+DCH.US,D,20110225,000000,13.17,13.72,13.15,13.65,1988396,0
+DCH.US,D,20110228,000000,13.76,13.87,13.16,13.37,2219813,0
+DCH.US,D,20110301,000000,13.37,13.66,13.06,13.21,3448471,0
+DCH.US,D,20110302,000000,13.18,13.48,13.09,13.18,2258618,0
+DCH.US,D,20110303,000000,13.37,13.6,13.34,13.45,2220252,0
+DCH.US,D,20110304,000000,13.43,13.5,13.15,13.33,1307773,0
+DCH.US,D,20110307,000000,13.39,13.43,12.91,13.04,1916253,0
+DCH.US,D,20110308,000000,12.99,13.41,12.85,13.41,1738365,0
+DCH.US,D,20110309,000000,13.39,13.65,13.31,13.54,2078037,0
+DCH.US,D,20110310,000000,13.23,13.79,13.04,13.31,3659602,0
+DCH.US,D,20110311,000000,13.15,13.41,12.93,13.36,2139158,0
+DCH.US,D,20110314,000000,13.14,13.59,13.09,13.3,1990918,0
+DCH.US,D,20110315,000000,12.33,13.53,12.12,13.31,3176603,0
+DCH.US,D,20110316,000000,13.23,13.35,12.59,12.79,3005840,0
+DCH.US,D,20110317,000000,13.05,13.21,12.36,12.38,3127163,0
+DCH.US,D,20110318,000000,12.63,12.98,12.52,12.74,2528081,0
+DCH.US,D,20110321,000000,12.99,13.18,12.92,13.01,1156822,0
+DCH.US,D,20110322,000000,13.02,13.05,12.62,12.72,1200103,0
+DCH.US,D,20110323,000000,12.63,12.82,12.35,12.69,1314223,0
+DCH.US,D,20110324,000000,12.84,13.05,12.67,12.78,1764009,0
+DCH.US,D,20110325,000000,12.88,13.25,12.78,13.16,1931828,0
+DCH.US,D,20110328,000000,13.16,13.37,12.96,12.98,1234975,0
+DCH.US,D,20110329,000000,12.9,13.12,12.76,12.8,1664771,0
+DCH.US,D,20110330,000000,12.92,13.02,12.72,12.82,1455424,0
+DCH.US,D,20110331,000000,12.79,12.8,12.46,12.59,1554855,0
+DCH.US,D,20110401,000000,12.76,12.96,12.48,12.49,2220153,0
+DCH.US,D,20110404,000000,12.56,12.69,12.35,12.45,1748679,0
+DCH.US,D,20110405,000000,12.4,12.58,12.31,12.35,1991872,0
+DCH.US,D,20110406,000000,12.46,12.85,12.33,12.56,3846109,0
+DCH.US,D,20110407,000000,12.58,12.62,12.14,12.19,1834890,0
+DCH.US,D,20110408,000000,12.3,12.36,11.68,11.86,2866384,0
+DCH.US,D,20110411,000000,11.86,11.89,11.52,11.63,1800590,0
+DCH.US,D,20110412,000000,11.43,11.89,11.16,11.78,3266200,0
+DCH.US,D,20110413,000000,11.89,12.03,11.67,11.71,2333682,0
+DCH.US,D,20110414,000000,11.52,11.64,11.3,11.39,1913179,0
+DCH.US,D,20110415,000000,11.38,11.45,11.19,11.35,1684053,0
+DCH.US,D,20110418,000000,11.19,11.31,11,11.25,2656943,0
+DCH.US,D,20110419,000000,11.29,11.61,11.29,11.57,1716886,0
+DCH.US,D,20110420,000000,11.73,12.36,11.66,12.24,2757527,0
+DCH.US,D,20110421,000000,12.38,12.39,12.09,12.23,970095,0
+DCH.US,D,20110425,000000,12.24,12.3,12.07,12.14,849162,0
+DCH.US,D,20110426,000000,12.22,12.7,12.22,12.49,2529064,0
+DCH.US,D,20110427,000000,12.54,12.59,12.24,12.51,1935695,0
+DCH.US,D,20110428,000000,12.52,12.62,12.31,12.6,1694638,0
+DCH.US,D,20110429,000000,13.32,13.44,12.66,12.8,6096205,0
+DCH.US,D,20110502,000000,12.93,12.97,12.11,12.2,3513174,0
+DCH.US,D,20110503,000000,12.17,12.26,11.75,11.87,2928291,0
+DCH.US,D,20110504,000000,11.87,12,11.62,11.75,2728642,0
+DCH.US,D,20110505,000000,11.55,12,11.4,11.87,3111139,0
+DCH.US,D,20110506,000000,12.03,12.1,11.67,11.75,1765657,0
+DCH.US,D,20110509,000000,11.82,12.05,11.71,11.98,1629429,0
+DCH.US,D,20110510,000000,12.06,12.23,11.89,12.22,1670134,0
+DCH.US,D,20110511,000000,12.19,12.21,11.66,11.69,2020795,0
+DCH.US,D,20110512,000000,11.64,11.75,11.4,11.63,1455711,0
+DCH.US,D,20110513,000000,11.67,11.71,11.22,11.24,1510317,0
+DCH.US,D,20110516,000000,11.21,11.59,11.11,11.12,2387165,0
+DCH.US,D,20110517,000000,11.12,11.29,11.03,11.14,1706838,0
+DCH.US,D,20110518,000000,11.15,11.37,11.11,11.27,1238203,0
+DCH.US,D,20110519,000000,11.37,11.44,11.2,11.28,1143423,0
+DCH.US,D,20110520,000000,11.22,11.24,10.76,10.78,2329790,0
+DCH.US,D,20110523,000000,10.57,10.99,10.53,10.91,2139068,0
+DCH.US,D,20110524,000000,10.93,11.02,10.81,10.93,1816850,0
+DCH.US,D,20110525,000000,10.88,11.23,10.88,11.16,1476564,0
+DCH.US,D,20110526,000000,11.11,11.18,10.89,11.14,1719986,0
+DCH.US,D,20110527,000000,11.27,11.35,11.15,11.29,1210069,0
+DCH.US,D,20110531,000000,11.49,11.56,11.32,11.56,1740492,0
+DCH.US,D,20110601,000000,11.53,11.55,10.84,10.86,2506936,0
+DCH.US,D,20110602,000000,10.85,10.88,10.38,10.48,3347511,0
+DCH.US,D,20110603,000000,10.26,10.78,10.23,10.62,2520779,0
+DCH.US,D,20110606,000000,10.62,10.73,10.3,10.32,1414275,0
+DCH.US,D,20110607,000000,10.42,10.51,10.21,10.22,1118886,0
+DCH.US,D,20110608,000000,10.15,10.32,9.88,9.9,1960469,0
+DCH.US,D,20110609,000000,9.94,10.24,9.85,10.18,1833273,0
+DCH.US,D,20110610,000000,10.06,10.18,9.93,9.96,1873236,0
+DCH.US,D,20110613,000000,10,10.15,9.66,9.79,1886088,0
+DCH.US,D,20110614,000000,9.96,10.39,9.96,10.33,1883779,0
+DCH.US,D,20110615,000000,10.24,10.3,10.05,10.08,1155420,0
+DCH.US,D,20110616,000000,10.07,10.24,9.86,10.02,1268765,0
+DCH.US,D,20110617,000000,10.17,10.25,10.03,10.13,2050364,0
+DCH.US,D,20110620,000000,10.11,10.41,10.02,10.25,1420068,0
+DCH.US,D,20110621,000000,10.35,10.86,10.31,10.82,1931416,0
+DCH.US,D,20110622,000000,10.75,11.11,10.7,10.79,2938213,0
+DCH.US,D,20110623,000000,10.56,10.85,10.3,10.83,2587571,0
+DCH.US,D,20110624,000000,10.88,11.04,10.73,10.93,2682031,0
+DCH.US,D,20110627,000000,10.92,10.97,10.7,10.91,1705858,0
+DCH.US,D,20110628,000000,10.94,11.08,10.93,11.05,1422314,0
+DCH.US,D,20110629,000000,11.11,11.64,11.03,11.45,2523733,0
+DCH.US,D,20110630,000000,11.47,11.69,11.31,11.38,1911816,0
+DCH.US,D,20110701,000000,11.43,11.56,10.9,10.93,4078319,0
+DCH.US,D,20110705,000000,10.95,11.18,10.9,10.95,1754017,0
+DCH.US,D,20110706,000000,11.34,11.38,10.95,11.34,4438167,0
+DCH.US,D,20110707,000000,11.47,11.98,11.46,11.96,3534120,0
+DCH.US,D,20110708,000000,11.7,11.71,11.49,11.6,2471570,0
+DCH.US,D,20110711,000000,11.36,11.44,11.05,11.14,2357928,0
+DCH.US,D,20110712,000000,11.03,11.27,10.96,10.98,1671449,0
+DCH.US,D,20110713,000000,11.05,11.36,11.05,11.34,1957227,0
+DCH.US,D,20110714,000000,11.37,11.54,11.18,11.35,2011834,0
+DCH.US,D,20110715,000000,11.41,11.49,11.24,11.48,1509205,0
+DCH.US,D,20110718,000000,11.46,11.48,11.03,11.15,1371591,0
+DCH.US,D,20110719,000000,11.26,11.4,11.1,11.26,1616764,0
+DCH.US,D,20110720,000000,11.27,11.6,11.18,11.53,1840880,0
+DCH.US,D,20110721,000000,11.66,11.81,11.56,11.77,1486176,0
+DCH.US,D,20110722,000000,11.76,12.07,11.69,11.92,1407403,0
+DCH.US,D,20110725,000000,11.7,11.86,11.54,11.58,1728831,0
+DCH.US,D,20110726,000000,11.58,11.62,11.27,11.33,1334514,0
+DCH.US,D,20110727,000000,11.22,11.31,10.54,10.7,2494324,0
+DCH.US,D,20110728,000000,10.67,10.94,10.54,10.54,1997795,0
+DCH.US,D,20110729,000000,10.93,11.79,10.42,11.47,6981478,0
+DCH.US,D,20110801,000000,11.95,12.11,11.5,11.61,3673868,0
+DCH.US,D,20110802,000000,11.45,11.68,10.44,10.48,5218318,0
+DCH.US,D,20110803,000000,10.62,10.89,10.25,10.77,2842014,0
+DCH.US,D,20110804,000000,10.53,10.55,9.69,9.74,3924657,0
+DCH.US,D,20110805,000000,9.93,9.98,9.05,9.43,3896859,0
+DCH.US,D,20110808,000000,8.8,9.11,8.34,8.5,4591400,0
+DCH.US,D,20110809,000000,8.97,9.37,8.56,9.26,4764135,0
+DCH.US,D,20110810,000000,8.95,9.47,8.82,8.93,3445424,0
+DCH.US,D,20110811,000000,9.06,9.55,8.93,9.32,4014344,0
+DCH.US,D,20110812,000000,9.5,9.63,9.33,9.45,2020242,0
+DCH.US,D,20110815,000000,9.53,9.84,9.53,9.77,1535963,0
+DCH.US,D,20110816,000000,9.6,9.84,9.44,9.52,2314799,0
+DCH.US,D,20110817,000000,9.61,9.72,9.19,9.37,1870969,0
+DCH.US,D,20110818,000000,9.01,9.01,8.42,8.52,2503353,0
+DCH.US,D,20110819,000000,8.23,8.55,7.88,7.88,2755528,0
+DCH.US,D,20110822,000000,8.26,8.26,7.71,7.73,2602655,0
+DCH.US,D,20110823,000000,7.84,8.14,7.66,8.06,2850646,0
+DCH.US,D,20110824,000000,8.06,8.48,7.9,8.44,2648693,0
+DCH.US,D,20110825,000000,8.55,8.68,7.92,7.96,2000601,0
+DCH.US,D,20110826,000000,7.89,8.35,7.78,8.19,1695151,0
+DCH.US,D,20110829,000000,8.43,9.16,8.38,9.14,2819612,0
+DCH.US,D,20110830,000000,9.07,9.35,8.93,9.16,2354856,0
+DCH.US,D,20110831,000000,9.26,9.67,9.21,9.35,3219287,0
+DCH.US,D,20110901,000000,9.31,9.35,9,9.01,2157182,0
+DCH.US,D,20110902,000000,8.73,8.77,8.2,8.36,2317387,0
+DCH.US,D,20110906,000000,8.01,8.29,7.96,8.19,2268861,0
+DCH.US,D,20110907,000000,8.38,8.85,8.32,8.64,2803900,0
+DCH.US,D,20110908,000000,8.4,8.63,8.1,8.2,3399542,0
+DCH.US,D,20110909,000000,8.07,8.1,7.63,7.74,2831462,0
+DCH.US,D,20110912,000000,7.57,7.79,7.42,7.75,2037438,0
+DCH.US,D,20110913,000000,7.78,8.16,7.69,8.02,2626957,0
+DCH.US,D,20110914,000000,8.19,8.54,8.01,8.37,2731656,0
+DCH.US,D,20110915,000000,8.5,8.63,8.35,8.52,2085329,0
+DCH.US,D,20110916,000000,8.53,8.62,8.4,8.56,1392235,0
+DCH.US,D,20110919,000000,8.29,8.48,8.18,8.37,1303855,0
+DCH.US,D,20110920,000000,8.39,8.46,8.05,8.06,1046156,0
+DCH.US,D,20110921,000000,8.03,8.07,7.46,7.46,1904458,0
+DCH.US,D,20110922,000000,7.09,7.32,6.81,6.98,2842836,0
+DCH.US,D,20110923,000000,6.93,7.4,6.89,7.34,2056136,0
+DCH.US,D,20110926,000000,7.44,7.76,7.24,7.74,2452880,0
+DCH.US,D,20110927,000000,8,8.59,7.95,8.12,3166583,0
+DCH.US,D,20110928,000000,8.1,8.13,7.61,7.63,2040835,0
+DCH.US,D,20110929,000000,7.93,8.06,7.52,7.94,2491235,0
+DCH.US,D,20110930,000000,7.77,7.96,7.53,7.63,2008365,0
+DCH.US,D,20111003,000000,7.45,7.75,7.01,7.01,2866543,0
+DCH.US,D,20111004,000000,6.95,7.71,6.77,7.7,2456448,0
+DCH.US,D,20111005,000000,7.7,8.29,7.43,8.21,2998693,0
+DCH.US,D,20111006,000000,8.19,8.65,8.13,8.6,2231789,0
+DCH.US,D,20111007,000000,8.71,8.87,8.2,8.24,1749943,0
+DCH.US,D,20111010,000000,8.51,8.65,8.42,8.65,2165290,0
+DCH.US,D,20111011,000000,8.6,8.86,8.46,8.79,2160376,0
+DCH.US,D,20111012,000000,8.95,9.09,8.81,8.85,1485210,0
+DCH.US,D,20111013,000000,8.78,8.87,8.45,8.78,1400001,0
+DCH.US,D,20111014,000000,8.93,9.32,8.93,9.28,1561508,0
+DCH.US,D,20111017,000000,9.21,9.35,8.71,8.81,1527232,0
+DCH.US,D,20111018,000000,8.84,9.39,8.61,9.28,1635750,0
+DCH.US,D,20111019,000000,9.3,9.39,8.86,8.98,1691678,0
+DCH.US,D,20111020,000000,9.01,9.01,8.41,8.63,1954076,0
+DCH.US,D,20111021,000000,8.84,9.19,8.8,9.14,1703825,0
+DCH.US,D,20111024,000000,9.19,9.56,9.16,9.5,1619701,0
+DCH.US,D,20111025,000000,9.38,9.41,9.04,9.08,1350208,0
+DCH.US,D,20111026,000000,9.34,9.37,9.01,9.34,1878291,0
+DCH.US,D,20111027,000000,9.96,10.16,9.7,10.04,3216800,0
+DCH.US,D,20111028,000000,9.9,10.13,9.38,9.66,4601176,0
+DCH.US,D,20111031,000000,9.39,10.13,9.19,9.69,3391627,0
+DCH.US,D,20111101,000000,9.23,9.43,9,9.02,3798364,0
+DCH.US,D,20111102,000000,9.19,9.35,8.72,8.94,3809145,0
+DCH.US,D,20111103,000000,9.22,9.5,8.88,9.36,3382943,0
+DCH.US,D,20111104,000000,9.19,9.37,9.11,9.23,1481511,0
+DCH.US,D,20111107,000000,9.16,9.3,9.01,9.16,2131763,0
+DCH.US,D,20111108,000000,9.23,9.34,9.07,9.29,1656973,0
+DCH.US,D,20111109,000000,9,9.05,8.36,8.47,3211975,0
+DCH.US,D,20111110,000000,8.65,8.77,8.33,8.4,1658051,0
+DCH.US,D,20111111,000000,8.59,8.88,8.5,8.78,1957396,0
+DCH.US,D,20111114,000000,8.93,9.16,8.83,9,2195016,0
+DCH.US,D,20111115,000000,8.92,9.12,8.84,8.99,1573812,0
+DCH.US,D,20111116,000000,8.85,9.21,8.67,8.7,2868026,0
+DCH.US,D,20111117,000000,8.6,8.71,8.31,8.39,2534247,0
+DCH.US,D,20111118,000000,8.42,8.57,8.05,8.13,1690063,0
+DCH.US,D,20111121,000000,7.85,7.95,7.62,7.77,1472800,0
+DCH.US,D,20111122,000000,7.77,7.96,7.71,7.75,1198167,0
+DCH.US,D,20111123,000000,7.72,7.79,7.57,7.65,1429504,0
+DCH.US,D,20111125,000000,7.58,7.82,7.5,7.51,602229,0
+DCH.US,D,20111128,000000,7.96,8.23,7.94,8.2,1452308,0
+DCH.US,D,20111129,000000,8.31,8.38,7.99,8,1525815,0
+DCH.US,D,20111130,000000,8.46,8.77,8.27,8.77,2099954,0
+DCH.US,D,20111201,000000,8.71,8.85,8.47,8.49,1316165,0
+DCH.US,D,20111202,000000,8.68,9,8.61,8.64,1975139,0
+DCH.US,D,20111205,000000,8.88,9.24,8.8,9.06,2032490,0
+DCH.US,D,20111206,000000,9.05,9.11,8.8,8.88,970048,0
+DCH.US,D,20111207,000000,8.78,9.02,8.72,8.97,798708,0
+DCH.US,D,20111208,000000,9.38,9.42,8.82,8.88,2729333,0
+DCH.US,D,20111209,000000,8.9,9.19,8.78,9.16,1870837,0
+DCH.US,D,20111212,000000,8.97,9.22,8.94,9.19,1157125,0
+DCH.US,D,20111213,000000,9.31,9.42,8.38,8.52,2873448,0
+DCH.US,D,20111214,000000,8.46,8.49,8.12,8.22,1744208,0
+DCH.US,D,20111215,000000,8.41,8.82,8.31,8.61,1961413,0
+DCH.US,D,20111216,000000,8.71,9.18,8.71,9.15,2919360,0
+DCH.US,D,20111219,000000,9.22,9.34,9,9.06,2232182,0
+DCH.US,D,20111220,000000,9.27,9.38,9.22,9.35,1073373,0
+DCH.US,D,20111221,000000,9.28,9.6,9.17,9.52,1322574,0
+DCH.US,D,20111222,000000,9.58,9.69,9.33,9.57,1292776,0
+DCH.US,D,20111223,000000,9.65,9.88,9.57,9.83,1075443,0
+DCH.US,D,20111227,000000,9.78,9.99,9.7,9.95,1058866,0
+DCH.US,D,20111228,000000,9.91,10.02,9.62,9.78,1461550,0
+DCH.US,D,20111229,000000,9.8,10.03,9.73,9.94,1278898,0
+DCH.US,D,20111230,000000,9.88,10.1,9.84,9.89,899527,0
+DCH.US,D,20120103,000000,10.23,10.66,10.19,10.49,2792654,0
+DCH.US,D,20120104,000000,10.38,10.89,9.91,10.62,2616456,0
+DCH.US,D,20120105,000000,10.52,11.12,10.43,11.12,2557512,0
+DCH.US,D,20120106,000000,11.14,11.71,11.14,11.4,3958891,0
+DCH.US,D,20120109,000000,11.31,11.56,11.19,11.34,1753814,0
+DCH.US,D,20120110,000000,11.54,11.58,11.05,11.29,2376966,0
+DCH.US,D,20120111,000000,11.46,11.8,11.39,11.62,2338859,0
+DCH.US,D,20120112,000000,11.69,11.73,11.38,11.63,1336226,0
+DCH.US,D,20120113,000000,11.41,11.62,11.22,11.27,1764551,0
+DCH.US,D,20120117,000000,11.3,11.4,10.96,10.98,2960044,0
+DCH.US,D,20120118,000000,11.02,11.17,10.86,11.14,2098946,0
+DCH.US,D,20120119,000000,11.13,11.37,11.08,11.31,2124262,0
+DCH.US,D,20120120,000000,11.31,11.4,11.18,11.31,1204079,0
+DCH.US,D,20120123,000000,11.58,11.97,11.5,11.68,2310647,0
+DCH.US,D,20120124,000000,11.6,12.27,11.58,12.21,3172313,0
+DCH.US,D,20120125,000000,12.25,12.5,12.08,12.24,2963190,0
+DCH.US,D,20120126,000000,12.35,12.59,12.24,12.38,2544995,0
+DCH.US,D,20120127,000000,12.22,12.52,12.05,12.19,1924307,0
+DCH.US,D,20120130,000000,12.1,12.15,11.95,12.06,1717235,0
+DCH.US,D,20120131,000000,12.23,12.25,11.93,12.06,1625969,0
+DCH.US,D,20120201,000000,12.25,12.32,12.1,12.16,1883450,0
+DCH.US,D,20120202,000000,12.29,12.49,12.14,12.33,2651888,0
+DCH.US,D,20120203,000000,12.65,12.72,11.8,12.68,5338200,0
+DCH.US,D,20120206,000000,12.59,12.79,12.35,12.6,2330904,0
+DCH.US,D,20120207,000000,12.53,12.69,12.45,12.49,1652411,0
+DCH.US,D,20120208,000000,12.52,12.65,12.25,12.34,1330455,0
+DCH.US,D,20120209,000000,12.45,12.6,12.35,12.52,3003278,0
+DCH.US,D,20120210,000000,12.27,12.34,11.97,12.09,2835817,0
+DCH.US,D,20120213,000000,12.31,12.5,12.25,12.34,2268335,0
+DCH.US,D,20120214,000000,12.2,12.46,12.12,12.43,1270638,0
+DCH.US,D,20120215,000000,12.48,12.54,12.15,12.22,1668693,0
+DCH.US,D,20120216,000000,12.25,13,12.25,12.95,2187258,0
+DCH.US,D,20120217,000000,12.96,13.08,12.75,12.85,1607364,0
+DCH.US,D,20120221,000000,12.92,12.92,12.46,12.61,1639483,0
+DCH.US,D,20120222,000000,12.55,12.61,12.25,12.27,1538902,0
+DCH.US,D,20120223,000000,12.18,12.18,11.8,12.07,2723061,0
+DCH.US,D,20120224,000000,12.08,12.35,11.97,12.17,1556449,0
+DCH.US,D,20120227,000000,12.04,12.34,11.89,12.24,1443535,0
+DCH.US,D,20120228,000000,12.25,12.36,11.97,12.17,1449314,0
+DCH.US,D,20120229,000000,12.17,12.28,11.36,11.39,3602504,0
+DCH.US,D,20120301,000000,11.54,12.03,11.52,11.85,2805576,0
+DCH.US,D,20120302,000000,11.85,11.91,11.43,11.45,1632757,0
+DCH.US,D,20120305,000000,11.4,11.46,11.21,11.32,1765477,0
+DCH.US,D,20120306,000000,11.22,11.22,10.69,10.97,1889721,0
+DCH.US,D,20120307,000000,11.05,11.28,11.01,11.14,1146711,0
+DCH.US,D,20120308,000000,11.29,11.59,11.12,11.51,1802727,0
+DCH.US,D,20120309,000000,11.5,11.71,11.43,11.52,1355098,0
+DCH.US,D,20120312,000000,11.52,11.55,11.27,11.33,661235,0
+DCH.US,D,20120313,000000,11.44,11.74,11.37,11.59,1367271,0
+DCH.US,D,20120314,000000,11.55,11.86,11.51,11.61,1220393,0
+DCH.US,D,20120315,000000,11.68,11.82,11.58,11.68,789861,0
+DCH.US,D,20120316,000000,11.66,11.8,11.65,11.7,1055978,0
+DCH.US,D,20120319,000000,11.65,11.74,11.52,11.65,1000128,0
+DCH.US,D,20120320,000000,11.51,11.54,11.29,11.47,1237088,0
+DCH.US,D,20120321,000000,11.51,11.85,11.51,11.82,1220709,0
+DCH.US,D,20120322,000000,11.61,11.65,11.37,11.51,1151310,0
+DCH.US,D,20120323,000000,11.49,11.72,11.31,11.66,1018603,0
+DCH.US,D,20120326,000000,11.8,11.99,11.78,11.98,1586605,0
+DCH.US,D,20120327,000000,11.97,12,11.62,11.65,798398,0
+DCH.US,D,20120328,000000,11.6,11.63,11.2,11.49,1594359,0
+DCH.US,D,20120329,000000,11.38,11.44,11.19,11.39,1193975,0
+DCH.US,D,20120330,000000,11.53,11.94,11.43,11.71,1502537,0
+DCH.US,D,20120402,000000,11.7,12.12,11.53,12.06,1810381,0
+DCH.US,D,20120403,000000,12.07,12.3,11.52,11.58,2509702,0
+DCH.US,D,20120404,000000,11.37,11.42,11.01,11.15,1920424,0
+DCH.US,D,20120405,000000,11.13,11.3,11.12,11.21,669765,0
+DCH.US,D,20120409,000000,11.09,11.25,10.86,11.08,1335583,0
+DCH.US,D,20120410,000000,11.01,11.2,10.45,10.58,1836389,0
+DCH.US,D,20120411,000000,10.78,11.03,10.72,11.03,1509578,0
+DCH.US,D,20120412,000000,11.01,11.33,10.91,11.19,1197890,0
+DCH.US,D,20120413,000000,11.16,11.19,10.81,10.86,1084777,0
+DCH.US,D,20120416,000000,10.97,11.01,10.75,10.81,899693,0
+DCH.US,D,20120417,000000,10.95,10.99,10.88,10.89,1098905,0
+DCH.US,D,20120418,000000,10.86,11.2,10.77,11.13,1327430,0
+DCH.US,D,20120419,000000,11.11,11.12,10.52,10.57,1651697,0
+DCH.US,D,20120420,000000,10.73,10.73,10.42,10.44,1321055,0
+DCH.US,D,20120423,000000,10.2,10.37,10.1,10.25,913057,0
+DCH.US,D,20120424,000000,10.3,10.54,10.28,10.37,773122,0
+DCH.US,D,20120425,000000,10.55,10.69,10.38,10.65,1196597,0
+DCH.US,D,20120426,000000,10.58,10.79,10.46,10.77,1150472,0
+DCH.US,D,20120427,000000,10.36,10.5,10.08,10.18,3719388,0
+DCH.US,D,20120430,000000,10.11,10.11,9.44,9.69,3995544,0
+DCH.US,D,20120501,000000,9.72,10.06,9.53,9.98,2087443,0
+DCH.US,D,20120502,000000,9.89,10.03,9.76,9.95,1362946,0
+DCH.US,D,20120503,000000,9.91,9.97,9.5,9.57,1598148,0
+DCH.US,D,20120504,000000,9.69,9.74,9.5,9.5,2711802,0
+DCH.US,D,20120507,000000,9.58,9.82,9.52,9.63,2331634,0
+DCH.US,D,20120508,000000,9.51,9.61,9.31,9.61,1500888,0
+DCH.US,D,20120509,000000,9.42,9.56,9.38,9.5,1018776,0
+DCH.US,D,20120510,000000,9.65,9.82,9.52,9.55,1048094,0
+DCH.US,D,20120511,000000,9.48,9.82,9.46,9.52,1321907,0
+DCH.US,D,20120514,000000,9.37,9.54,9.34,9.42,1023013,0
+DCH.US,D,20120515,000000,9.42,9.45,9.11,9.16,896765,0
+DCH.US,D,20120516,000000,9.18,9.46,8.97,8.98,972537,0
+DCH.US,D,20120517,000000,9.04,9.06,8.6,8.61,1714841,0
+DCH.US,D,20120518,000000,8.63,8.73,8.19,8.4,1872342,0
+DCH.US,D,20120521,000000,8.46,9.1,8.44,9.02,1541096,0
+DCH.US,D,20120522,000000,9.02,9.28,8.93,9.03,1330532,0
+DCH.US,D,20120523,000000,8.88,9.26,8.86,9.19,913656,0
+DCH.US,D,20120524,000000,9.18,9.42,9.01,9.41,1048546,0
+DCH.US,D,20120525,000000,9.43,9.47,9.21,9.32,1086753,0
+DCH.US,D,20120529,000000,9.46,9.96,9.46,9.93,1878301,0
+DCH.US,D,20120530,000000,9.75,9.77,9.09,9.19,1548393,0
+DCH.US,D,20120531,000000,9.2,9.27,8.95,9.26,1297271,0
+DCH.US,D,20120601,000000,8.95,9.15,8.56,8.6,1740222,0
+DCH.US,D,20120604,000000,8.62,8.69,7.93,8.36,2082032,0
+DCH.US,D,20120605,000000,8.27,8.73,8.27,8.7,1332126,0
+DCH.US,D,20120606,000000,8.73,9.21,8.73,9.19,1540977,0
+DCH.US,D,20120607,000000,9.64,9.67,9.17,9.2,1965958,0
+DCH.US,D,20120608,000000,9.24,9.71,9.03,9.65,1413085,0
+DCH.US,D,20120611,000000,9.82,9.92,9.16,9.18,1836752,0
+DCH.US,D,20120612,000000,9.29,9.57,9.11,9.43,1316245,0
+DCH.US,D,20120613,000000,9.35,9.47,9.14,9.17,1605011,0
+DCH.US,D,20120614,000000,9.21,9.59,9.17,9.52,2221851,0
+DCH.US,D,20120615,000000,9.54,9.76,9.42,9.71,1374985,0
+DCH.US,D,20120618,000000,9.63,9.84,9.5,9.7,1357119,0
+DCH.US,D,20120619,000000,9.79,10.2,9.76,10.11,1385533,0
+DCH.US,D,20120620,000000,10.12,10.47,9.99,10.31,1064357,0
+DCH.US,D,20120621,000000,10.33,10.44,9.76,9.87,1759261,0
+DCH.US,D,20120622,000000,9.91,10.09,9.83,10.09,1554959,0
+DCH.US,D,20120625,000000,9.82,9.9,9.46,9.75,1562056,0
+DCH.US,D,20120626,000000,9.79,9.85,9.48,9.82,1221857,0
+DCH.US,D,20120627,000000,9.76,9.95,9.68,9.87,1196229,0
+DCH.US,D,20120628,000000,9.82,10.19,9.76,10.18,1585217,0
+DCH.US,D,20120629,000000,10.51,10.6,10.19,10.49,1794244,0
+DCH.US,D,20120702,000000,10.49,10.59,10.11,10.42,1115042,0
+DCH.US,D,20120703,000000,10.45,10.91,10.41,10.75,1797157,0
+DCH.US,D,20120705,000000,10.7,11.09,10.63,10.93,1476852,0
+DCH.US,D,20120706,000000,10.74,10.96,10.5,10.65,1396194,0
+DCH.US,D,20120709,000000,10.58,10.76,10.35,10.4,1076288,0
+DCH.US,D,20120710,000000,10.48,10.71,9.9,10.06,1656051,0
+DCH.US,D,20120711,000000,10.1,10.13,9.8,9.92,968864,0
+DCH.US,D,20120712,000000,9.81,10.12,9.54,10.1,1698849,0
+DCH.US,D,20120713,000000,10.12,10.46,9.96,10.36,1663309,0
+DCH.US,D,20120716,000000,10.3,10.43,9.93,10.03,1385700,0
+DCH.US,D,20120717,000000,10.06,10.26,9.62,10.02,2090766,0
+DCH.US,D,20120718,000000,9.89,10.22,9.88,10.11,1298940,0
+DCH.US,D,20120719,000000,10.18,10.31,9.96,10.17,878075,0
+DCH.US,D,20120720,000000,10,10.19,9.81,9.86,1471464,0
+DCH.US,D,20120723,000000,9.57,10.09,9.4,10.01,1279648,0
+DCH.US,D,20120724,000000,10.05,10.08,9.45,9.55,1615808,0
+DCH.US,D,20120725,000000,9.67,9.84,9.55,9.77,1476913,0
+DCH.US,D,20120726,000000,10.02,10.41,9.99,10.38,2131009,0
+DCH.US,D,20120727,000000,10.5,10.89,10.24,10.64,2490339,0
+DCH.US,D,20120730,000000,10.65,10.98,10.43,10.85,2183204,0
+DCH.US,D,20120731,000000,10.83,11.15,10.76,10.79,1514796,0
+DCH.US,D,20120801,000000,10.9,10.94,10.07,10.12,2264935,0
+DCH.US,D,20120802,000000,9.99,10.27,9.71,9.85,1742267,0
+DCH.US,D,20120803,000000,10.18,10.37,10.1,10.26,1351380,0
+DCH.US,D,20120806,000000,10.28,10.8,10.24,10.68,1116038,0
+DCH.US,D,20120807,000000,10.75,10.92,10.6,10.6,1197305,0
+DCH.US,D,20120808,000000,10.58,10.76,10.44,10.61,872196,0
+DCH.US,D,20120809,000000,10.57,10.87,10.53,10.86,1010040,0
+DCH.US,D,20120810,000000,10.8,11,10.67,10.87,819719,0
+DCH.US,D,20120813,000000,10.86,11.06,10.74,11.05,1145124,0
+DCH.US,D,20120814,000000,11.11,11.14,10.79,10.9,1196120,0
+DCH.US,D,20120815,000000,10.83,11.01,10.73,10.98,1018118,0
+DCH.US,D,20120816,000000,11,11.43,10.84,11.39,1661682,0
+DCH.US,D,20120817,000000,11.38,11.59,11.33,11.59,893730,0
+DCH.US,D,20120820,000000,11.54,11.6,11.36,11.46,572305,0
+DCH.US,D,20120821,000000,11.58,11.73,11.17,11.25,935097,0
+DCH.US,D,20120822,000000,11.22,11.36,11.05,11.26,717988,0
+DCH.US,D,20120823,000000,11.21,11.24,10.88,10.98,840456,0
+DCH.US,D,20120824,000000,10.96,11.03,10.83,10.89,600676,0
+DCH.US,D,20120827,000000,10.97,11.08,10.69,10.97,994328,0
+DCH.US,D,20120828,000000,10.93,11,10.84,10.91,666913,0
+DCH.US,D,20120829,000000,10.92,11.21,10.85,11.05,1146545,0
+DCH.US,D,20120830,000000,10.99,11.15,10.88,11.07,948622,0
+DCH.US,D,20120831,000000,11.22,11.3,11.04,11.17,980162,0
+DCH.US,D,20120904,000000,11.14,11.23,10.82,11.1,1571426,0
+DCH.US,D,20120905,000000,11.11,11.41,11.02,11.39,1235524,0
+DCH.US,D,20120906,000000,11.51,12,11.41,11.93,2290151,0
+DCH.US,D,20120907,000000,12,12.51,11.94,12.15,1794642,0
+DCH.US,D,20120910,000000,12.15,12.16,11.76,11.86,992275,0
+DCH.US,D,20120911,000000,11.82,11.93,11.76,11.86,1066388,0
+DCH.US,D,20120912,000000,11.87,12.29,11.86,12.23,1286935,0
+DCH.US,D,20120913,000000,12.24,12.63,12,12.54,1408725,0
+DCH.US,D,20120914,000000,12.64,12.94,12.58,12.8,2311800,0
+DCH.US,D,20120917,000000,12.7,12.72,12.31,12.31,1084800,0
+DCH.US,D,20120918,000000,12.29,12.34,11.85,12,1389801,0
+DCH.US,D,20120919,000000,12.03,12.34,11.91,12.14,2275389,0
+DCH.US,D,20120920,000000,11.95,11.97,11.63,11.86,1252849,0
+DCH.US,D,20120921,000000,12.03,12.2,11.48,11.51,1894135,0
+DCH.US,D,20120924,000000,11.42,11.6,11.29,11.33,1385694,0
+DCH.US,D,20120925,000000,11.42,11.5,10.99,11.01,1505397,0
+DCH.US,D,20120926,000000,11.03,11.89,10.85,11.1,2433409,0
+DCH.US,D,20120927,000000,11.33,11.39,11.03,11.19,1424755,0
+DCH.US,D,20120928,000000,11.11,11.62,11.04,11.27,1363530,0
+DCH.US,D,20121001,000000,11.42,11.87,11.4,11.63,1343684,0
+DCH.US,D,20121002,000000,11.68,11.78,11.05,11.33,2056235,0
+DCH.US,D,20121003,000000,11.74,11.89,11.4,11.66,1891244,0
+DCH.US,D,20121004,000000,11.77,12.39,11.77,12.25,2032511,0
+DCH.US,D,20121005,000000,12.37,12.7,12.29,12.48,1985959,0
+DCH.US,D,20121008,000000,12.29,12.43,12,12.24,994751,0
+DCH.US,D,20121009,000000,12.19,12.31,11.73,11.97,1616370,0
+DCH.US,D,20121010,000000,11.96,12.02,11.78,11.98,951636,0
+DCH.US,D,20121011,000000,12.16,12.28,12,12.07,690322,0
+DCH.US,D,20121012,000000,12.08,12.14,11.6,11.75,1238589,0
+DCH.US,D,20121015,000000,11.84,11.92,11.65,11.82,804781,0
+DCH.US,D,20121016,000000,11.86,11.9,11.63,11.82,1009440,0
+DCH.US,D,20121017,000000,11.89,12.25,11.81,12.22,1485692,0
+DCH.US,D,20121018,000000,12.12,12.35,12.05,12.25,1085784,0
+DCH.US,D,20121019,000000,12.15,12.31,11.81,12.02,1451654,0
+DCH.US,D,20121022,000000,11.9,12.03,11.76,11.84,1472067,0
+DCH.US,D,20121023,000000,11.62,11.85,11.5,11.75,1722084,0
+DCH.US,D,20121024,000000,11.83,11.87,11.41,11.52,1313577,0
+DCH.US,D,20121025,000000,11.6,11.83,11.51,11.59,1306420,0
+DCH.US,D,20121026,000000,10.52,11.29,10.25,10.38,8512302,0
+DCH.US,D,20121031,000000,10.56,10.87,10.15,10.87,3295627,0
+DCH.US,D,20121101,000000,10.85,11.02,10.57,10.9,2118192,0
+DCH.US,D,20121102,000000,10.97,11.14,10.47,10.52,2277891,0
+DCH.US,D,20121105,000000,10.53,10.59,10.19,10.32,1704495,0
+DCH.US,D,20121106,000000,10.44,10.57,10.25,10.54,1210788,0
+DCH.US,D,20121107,000000,10.34,10.41,10.24,10.29,878912,0
+DCH.US,D,20121108,000000,10.52,10.52,10.02,10.03,1007097,0
+DCH.US,D,20121109,000000,10.01,10.46,10.01,10.28,1231482,0
+DCH.US,D,20121112,000000,10.31,10.34,9.95,10.03,1086034,0
+DCH.US,D,20121113,000000,9.87,10.2,9.81,10.1,1282679,0
+DCH.US,D,20121114,000000,10.11,10.14,9.6,9.63,2163631,0
+DCH.US,D,20121115,000000,9.63,9.88,9.42,9.43,1738051,0
+DCH.US,D,20121116,000000,9.49,9.67,9.27,9.55,1431700,0
+DCH.US,D,20121119,000000,9.73,9.92,9.66,9.82,1229382,0
+DCH.US,D,20121120,000000,10.1,10.27,9.84,10.21,1555163,0
+DCH.US,D,20121121,000000,10.21,10.3,10.02,10.11,786914,0
+DCH.US,D,20121123,000000,10.25,10.58,10.2,10.46,870522,0
+DCH.US,D,20121126,000000,10.39,10.56,10.25,10.55,789162,0
+DCH.US,D,20121127,000000,10.5,10.63,10.37,10.43,717838,0
+DCH.US,D,20121128,000000,10.38,10.52,10.22,10.48,570226,0
+DCH.US,D,20121129,000000,10.6,10.73,10.43,10.53,1366933,0
+DCH.US,D,20121130,000000,10.57,10.64,10.35,10.46,773716,0
+DCH.US,D,20121203,000000,10.55,10.55,10.02,10.12,1459537,0
+DCH.US,D,20121204,000000,10.1,10.24,10.04,10.22,1006899,0
+DCH.US,D,20121205,000000,10.26,10.3,10.03,10.04,1097103,0
+DCH.US,D,20121206,000000,10.11,10.21,9.98,10.21,694931,0
+DCH.US,D,20121207,000000,10.26,10.47,10.25,10.32,1219330,0
+DCH.US,D,20121210,000000,10.33,10.48,10.32,10.38,428383,0
+DCH.US,D,20121211,000000,10.48,10.56,10.42,10.54,918220,0
+DCH.US,D,20121212,000000,10.6,10.73,10.54,10.65,1086811,0
+DCH.US,D,20121213,000000,10.57,10.64,10.13,10.3,1665885,0
+DCH.US,D,20121214,000000,10.23,10.38,10.21,10.24,822288,0
+DCH.US,D,20121217,000000,10.27,10.31,10.13,10.19,1412806,0
+DCH.US,D,20121218,000000,10.22,10.48,10.12,10.41,1648931,0
+DCH.US,D,20121219,000000,10.5,10.87,10.45,10.75,2334206,0
+DCH.US,D,20121220,000000,10.75,10.97,10.71,10.97,898307,0
+DCH.US,D,20121221,000000,10.69,10.94,10.68,10.79,1333353,0
+DCH.US,D,20121224,000000,10.73,10.76,10.63,10.73,296090,0
+DCH.US,D,20121226,000000,10.77,10.89,10.66,10.71,795648,0
+DCH.US,D,20121227,000000,10.7,10.77,10.46,10.75,1081302,0
+DCH.US,D,20121228,000000,10.62,10.92,10.58,10.88,1466284,0
+DCH.US,D,20121231,000000,10.86,11.23,10.75,11.2,1368317,0
+DCH.US,D,20130102,000000,11.4,11.73,11.36,11.73,1736987,0
+DCH.US,D,20130103,000000,11.66,12.27,11.51,11.72,3111651,0
+DCH.US,D,20130104,000000,11.8,11.8,11.6,11.78,968756,0
+DCH.US,D,20130107,000000,11.74,11.81,11.52,11.57,1003287,0
+DCH.US,D,20130108,000000,11.55,11.69,11.52,11.62,872080,0
+DCH.US,D,20130109,000000,11.64,11.76,11.53,11.62,912629,0
+DCH.US,D,20130110,000000,11.7,11.84,11.52,11.65,658822,0
+DCH.US,D,20130111,000000,11.67,11.69,11.23,11.28,1830048,0
+DCH.US,D,20130114,000000,11.26,11.3,10.95,11.13,2627785,0
+DCH.US,D,20130115,000000,10.99,11.54,10.94,11.44,1572166,0
+DCH.US,D,20130116,000000,11.33,11.35,11.09,11.13,2381463,0
+DCH.US,D,20130117,000000,11.2,11.27,11.11,11.26,1303338,0
+DCH.US,D,20130118,000000,11.21,11.23,10.97,11.03,1161876,0
+DCH.US,D,20130122,000000,11.03,11.61,11.02,11.6,3175164,0
+DCH.US,D,20130123,000000,11.53,11.61,11.41,11.49,1853500,0
+DCH.US,D,20130124,000000,11.5,11.9,11.5,11.68,1301033,0
+DCH.US,D,20130125,000000,11.71,12.01,11.67,12,1497057,0
+DCH.US,D,20130128,000000,12,12.18,11.94,12.12,911402,0
+DCH.US,D,20130129,000000,11.99,12.04,11.84,12,1244585,0
+DCH.US,D,20130130,000000,11.94,11.94,11.42,11.65,2199362,0
+DCH.US,D,20130131,000000,11.56,11.69,11.4,11.68,1159756,0
+DCH.US,D,20130201,000000,11.79,12.35,11.76,12.08,2744044,0
+DCH.US,D,20130204,000000,11.9,12.08,11.78,11.81,1107283,0
+DCH.US,D,20130205,000000,11.88,12.12,11.87,12,819254,0
+DCH.US,D,20130206,000000,11.9,12.04,11.85,11.95,784071,0
+DCH.US,D,20130207,000000,12.02,12.04,11.59,11.85,1896574,0
+DCH.US,D,20130208,000000,11.82,12.37,11.5,12.24,5121398,0
+DCH.US,D,20130211,000000,12.31,12.44,12.01,12.44,1988756,0
+DCH.US,D,20130212,000000,12.4,12.66,12.27,12.66,2215223,0
+DCH.US,D,20130213,000000,12.67,12.86,12.6,12.73,1872869,0
+DCH.US,D,20130214,000000,12.65,12.86,12.55,12.76,1983733,0
+DCH.US,D,20130215,000000,12.81,12.95,12.27,12.33,1979974,0
+DCH.US,D,20130219,000000,12.37,12.65,12.37,12.53,2025956,0
+DCH.US,D,20130220,000000,12.54,12.65,12.29,12.31,2666508,0
+DCH.US,D,20130221,000000,12.28,12.32,11.91,12.17,2318410,0
+DCH.US,D,20130222,000000,12.27,12.38,12.19,12.36,901203,0
+DCH.US,D,20130225,000000,12.48,12.61,12.15,12.15,1611767,0
+DCH.US,D,20130226,000000,12.21,12.46,11.98,12.39,1646276,0
+DCH.US,D,20130227,000000,12.35,12.83,12.35,12.76,1564289,0
+DCH.US,D,20130228,000000,12.7,12.81,12.57,12.65,2091261,0
+DCH.US,D,20130301,000000,12.5,12.77,12.34,12.5,2157286,0
+DCH.US,D,20130304,000000,12.45,12.57,12,12.23,2123387,0
+DCH.US,D,20130305,000000,12.35,12.58,12.27,12.5,1260870,0
+DCH.US,D,20130306,000000,12.6,12.75,12.45,12.71,1233531,0
+DCH.US,D,20130307,000000,12.75,12.94,12.72,12.84,1829557,0
+DCH.US,D,20130308,000000,12.94,13.37,12.93,13.26,2538213,0
+DCH.US,D,20130311,000000,13.24,13.35,13.09,13.19,1087072,0
+DCH.US,D,20130312,000000,13.19,13.2,12.96,13.08,872001,0
+DCH.US,D,20130313,000000,13.1,13.23,13.04,13.1,501200,0
+DCH.US,D,20130314,000000,13.1,13.3,13.09,13.11,847273,0
+DCH.US,D,20130315,000000,13.13,13.2,12.88,12.99,1601690,0
+DCH.US,D,20130318,000000,12.79,13.08,12.57,13.04,1030071,0
+DCH.US,D,20130319,000000,12.99,13.38,12.98,13.22,1787932,0
+DCH.US,D,20130320,000000,13.32,13.71,13.29,13.53,2690189,0
+DCH.US,D,20130321,000000,13.49,13.65,13.27,13.27,1525873,0
+DCH.US,D,20130322,000000,13.34,13.34,12.83,13.03,1765598,0
+DCH.US,D,20130325,000000,13.09,13.25,12.88,12.98,1019946,0
+DCH.US,D,20130326,000000,13.08,13.1,12.76,12.88,1083995,0
+DCH.US,D,20130327,000000,12.75,13.72,12.73,13.72,3061761,0
+DCH.US,D,20130328,000000,13.65,13.71,13.32,13.65,1831560,0
+DCH.US,D,20130401,000000,13.62,13.92,13.4,13.49,1859919,0
+DCH.US,D,20130402,000000,13.54,13.73,13.19,13.4,1934447,0
+DCH.US,D,20130403,000000,13.4,13.45,12.85,12.94,2462787,0
+DCH.US,D,20130404,000000,12.96,13.06,12.73,12.95,900365,0
+DCH.US,D,20130405,000000,12.68,12.85,12.31,12.66,1699608,0
+DCH.US,D,20130408,000000,12.69,12.89,12.65,12.81,950587,0
+DCH.US,D,20130409,000000,12.85,12.98,12.72,12.84,954920,0
+DCH.US,D,20130410,000000,12.88,13.23,12.86,13.13,1165751,0
+DCH.US,D,20130411,000000,13.19,13.52,13.09,13.32,1395278,0
+DCH.US,D,20130412,000000,13.26,13.49,13.17,13.23,1431388,0
+DCH.US,D,20130415,000000,13.09,13.22,12.5,12.63,2216332,0
+DCH.US,D,20130416,000000,12.8,12.87,12.21,12.46,2066365,0
+DCH.US,D,20130417,000000,12.28,12.33,11.99,12.07,1950358,0
+DCH.US,D,20130418,000000,12.09,12.22,11.88,11.94,1387051,0
+DCH.US,D,20130419,000000,12.01,12.46,11.85,12.41,1357217,0
+DCH.US,D,20130422,000000,12.43,12.62,12.14,12.57,1544635,0
+DCH.US,D,20130423,000000,12.68,12.87,12.62,12.86,1241577,0
+DCH.US,D,20130424,000000,12.86,13.28,12.84,13.21,1233503,0
+DCH.US,D,20130425,000000,13.27,13.42,13.21,13.3,1262577,0
+DCH.US,D,20130426,000000,13.29,13.58,13.18,13.48,1196709,0
+DCH.US,D,20130429,000000,13.48,13.7,13.41,13.54,1116654,0
+DCH.US,D,20130430,000000,13.6,14.06,13.27,13.37,2776792,0
+DCH.US,D,20130501,000000,13.33,13.53,13.28,13.35,2256072,0
+DCH.US,D,20130502,000000,13.52,13.93,13.4,13.74,1968559,0
+DCH.US,D,20130503,000000,13.95,15.58,13.95,14.82,5678437,0
+DCH.US,D,20130506,000000,15,15.46,14.86,15.42,2599528,0
+DCH.US,D,20130507,000000,15.48,16.02,15.48,15.94,3502395,0
+DCH.US,D,20130508,000000,15.89,15.94,15.61,15.73,1372173,0
+DCH.US,D,20130509,000000,15.74,15.82,15.52,15.65,1052075,0
+DCH.US,D,20130510,000000,15.69,15.84,15.56,15.73,728871,0
+DCH.US,D,20130513,000000,15.75,15.75,15.28,15.64,1031276,0
+DCH.US,D,20130514,000000,15.64,15.9,15.58,15.85,824579,0
+DCH.US,D,20130515,000000,15.79,16.25,15.78,16,1247795,0
+DCH.US,D,20130516,000000,15.95,16.42,15.87,15.92,1228346,0
+DCH.US,D,20130517,000000,16.08,16.98,16.08,16.82,1854035,0
+DCH.US,D,20130520,000000,16.8,16.88,16.47,16.64,1349967,0
+DCH.US,D,20130521,000000,16.61,16.88,16.53,16.73,782259,0
+DCH.US,D,20130522,000000,16.71,17.37,16.59,16.76,2257816,0
+DCH.US,D,20130523,000000,16.54,16.89,16.13,16.79,1220964,0
+DCH.US,D,20130524,000000,16.62,16.8,16.48,16.8,826126,0
+DCH.US,D,20130528,000000,16.92,17.93,16.91,17.87,2921504,0
+DCH.US,D,20130529,000000,17.7,17.93,17.32,17.63,3109066,0
+DCH.US,D,20130530,000000,17.63,18.48,17.42,18.2,1880575,0
+DCH.US,D,20130531,000000,18.11,18.36,17.75,17.79,1272491,0
+DCH.US,D,20130603,000000,17.9,18.27,17.42,18.14,2435430,0
+DCH.US,D,20130604,000000,18.19,18.6,17.83,17.91,1927799,0
+DCH.US,D,20130605,000000,17.89,18.05,17.37,17.42,1301134,0
+DCH.US,D,20130606,000000,17.4,17.7,17.25,17.66,1287097,0
+DCH.US,D,20130607,000000,18.03,18.66,17.79,18.57,1125645,0
+DCH.US,D,20130610,000000,18.7,18.72,18.14,18.31,1172624,0
+DCH.US,D,20130611,000000,18.01,18.33,17.75,18,1109016,0
+DCH.US,D,20130612,000000,18.26,18.3,17.54,17.58,1402565,0
+DCH.US,D,20130613,000000,17.61,18.47,17.4,18.43,1859208,0
+DCH.US,D,20130614,000000,18.5,18.74,18.33,18.48,1020226,0
+DCH.US,D,20130617,000000,18.67,18.73,18.16,18.3,1182015,0
+DCH.US,D,20130618,000000,18.3,18.7,18.17,18.63,1113742,0
+DCH.US,D,20130619,000000,18.58,18.72,18.36,18.37,934992,0
+DCH.US,D,20130620,000000,17.98,18.07,17.41,17.56,1815901,0
+DCH.US,D,20130621,000000,17.67,17.71,16.98,17.3,2237403,0
+DCH.US,D,20130624,000000,16.88,16.9,16.17,16.53,2087274,0
+DCH.US,D,20130625,000000,16.83,17.61,16.83,17.57,1973999,0
+DCH.US,D,20130626,000000,17.75,17.87,17.57,17.78,906813,0
+DCH.US,D,20130627,000000,17.9,18.51,17.89,18.41,1316899,0
+DCH.US,D,20130628,000000,18.36,19.17,18.35,18.63,3250682,0
+DCH.US,D,20130701,000000,18.79,19.36,18.66,19.08,1531572,0
+DCH.US,D,20130702,000000,19.13,19.61,18.89,19.03,1465473,0
+DCH.US,D,20130703,000000,18.87,19.25,18.86,19.08,576136,0
+DCH.US,D,20130705,000000,19.36,19.72,19.16,19.62,793467,0
+DCH.US,D,20130708,000000,19.67,19.69,19.13,19.16,1174451,0
+DCH.US,D,20130709,000000,19.38,19.57,19.24,19.4,916821,0
+DCH.US,D,20130710,000000,19.4,19.44,18.85,19.04,1477642,0
+DCH.US,D,20130711,000000,19.41,19.66,19.29,19.66,1375859,0
+DCH.US,D,20130712,000000,19.68,19.81,19.44,19.62,839039,0
+DCH.US,D,20130715,000000,19.7,19.78,19.37,19.59,660523,0
+DCH.US,D,20130716,000000,19.55,19.65,18.56,18.65,2182066,0
+DCH.US,D,20130717,000000,18.88,19.22,18.86,19.14,956374,0
+DCH.US,D,20130718,000000,19.28,19.55,19.23,19.46,806049,0
+DCH.US,D,20130719,000000,19.43,19.65,19.27,19.61,641271,0
+DCH.US,D,20130722,000000,19.64,19.74,19.46,19.52,689386,0
+DCH.US,D,20130723,000000,19.6,19.66,19.18,19.21,679941,0
+DCH.US,D,20130724,000000,19.44,19.55,19.05,19.2,756796,0
+DCH.US,D,20130725,000000,19.18,19.34,18.77,18.81,1396730,0
+DCH.US,D,20130726,000000,18.68,19.42,18.65,19.35,1025162,0
+DCH.US,D,20130729,000000,19.36,19.39,19.02,19.21,717704,0
+DCH.US,D,20130730,000000,19.37,19.55,19.16,19.47,578002,0
+DCH.US,D,20130731,000000,19.47,19.65,19.42,19.45,754388,0
+DCH.US,D,20130801,000000,19.72,19.87,18.83,19.79,2935827,0
+DCH.US,D,20130802,000000,20.16,21.41,19.98,20.94,3496671,0
+DCH.US,D,20130805,000000,21.19,21.25,20.64,20.67,1518491,0
+DCH.US,D,20130806,000000,20.56,20.74,19.88,20.15,1490238,0
+DCH.US,D,20130807,000000,20,20,19.71,19.9,1059987,0
+DCH.US,D,20130808,000000,20.22,20.5,19.9,20.06,1239459,0
+DCH.US,D,20130809,000000,20.05,20.44,20.05,20.29,727296,0
+DCH.US,D,20130812,000000,20.09,20.4,20.01,20.14,1099095,0
+DCH.US,D,20130813,000000,20.15,20.62,20.14,20.5,915196,0
+DCH.US,D,20130814,000000,20.54,20.62,20.27,20.39,816637,0
+DCH.US,D,20130815,000000,20.11,20.12,19.55,19.74,1437253,0
+DCH.US,D,20130816,000000,19.65,19.97,19.55,19.61,692358,0
+DCH.US,D,20130819,000000,19.6,19.6,19.19,19.33,1035630,0
+DCH.US,D,20130820,000000,19.33,19.84,19.15,19.8,858729,0
+DCH.US,D,20130821,000000,19.76,19.89,19.33,19.65,819989,0
+DCH.US,D,20130822,000000,19.74,20.46,19.68,20.1,934179,0
+DCH.US,D,20130823,000000,20.18,20.28,20.02,20.22,701152,0
+DCH.US,D,20130826,000000,20.3,20.39,19.73,19.76,922935,0
+DCH.US,D,20130827,000000,19.41,19.42,18.9,19.01,1837953,0
+DCH.US,D,20130828,000000,18.92,19.44,18.76,19.32,1478002,0
+DCH.US,D,20130829,000000,19.32,19.8,19.32,19.72,957821,0
+DCH.US,D,20130830,000000,19.65,19.81,19.16,19.23,1004512,0
+DCH.US,D,20130903,000000,19.51,20.08,19.39,19.47,1534276,0
+DCH.US,D,20130904,000000,19.51,20.43,19.49,20.21,1774790,0
+DCH.US,D,20130905,000000,20.28,20.5,20.03,20.06,1207849,0
+DCH.US,D,20130906,000000,20.2,20.24,19.47,19.9,926118,0
+DCH.US,D,20130909,000000,19.99,20.3,19.88,20.16,1198037,0
+DCH.US,D,20130910,000000,20.37,20.82,20.22,20.33,1708556,0
+DCH.US,D,20130911,000000,20.23,20.39,20.07,20.27,1079193,0
+DCH.US,D,20130912,000000,20.05,20.13,19.44,19.61,1847838,0
+DCH.US,D,20130913,000000,19.65,19.77,19.35,19.4,1843848,0
+DCH.US,D,20130916,000000,19.75,19.75,19.27,19.4,1725665,0
+DCH.US,D,20130917,000000,19.45,20.34,19.33,20.21,1930044,0
+DCH.US,D,20130918,000000,20.28,20.55,19.92,20.36,1158157,0
+DCH.US,D,20130919,000000,20.49,20.65,20.2,20.37,688065,0
+DCH.US,D,20130920,000000,20.47,20.56,20.05,20.22,939344,0
+DCH.US,D,20130923,000000,20.2,20.2,19.51,19.73,1146905,0
+DCH.US,D,20130924,000000,19.78,20.43,19.67,19.97,1138786,0
+DCH.US,D,20130925,000000,19.98,20.4,19.92,20.17,788460,0
+DCH.US,D,20130926,000000,20.31,20.48,19.93,20.01,721527,0
+DCH.US,D,20130927,000000,19.85,20.02,19.75,19.78,558498,0
+DCH.US,D,20130930,000000,19.41,19.86,19.22,19.72,1640654,0
+DCH.US,D,20131001,000000,19.82,20.24,19.25,19.41,2203524,0
+DCH.US,D,20131002,000000,19.2,19.63,19.14,19.44,1481505,0
+DCH.US,D,20131003,000000,19.42,19.5,18.41,18.92,3735552,0
+DCH.US,D,20131004,000000,18.97,19.06,18.81,18.97,1269409,0
+DCH.US,D,20131007,000000,18.61,18.78,18.4,18.56,2102675,0
+DCH.US,D,20131008,000000,18.57,18.57,17.98,18.19,2812038,0
+DCH.US,D,20131009,000000,18.23,18.38,17.88,18.13,1335854,0
+DCH.US,D,20131010,000000,18.43,18.95,18.4,18.56,1443514,0
+DCH.US,D,20131011,000000,18.43,18.96,18.43,18.8,1187704,0
+DCH.US,D,20131014,000000,18.65,19.19,18.52,19.13,1000512,0
+DCH.US,D,20131015,000000,19.1,19.16,18.58,18.66,963036,0
+DCH.US,D,20131016,000000,18.79,19.22,18.75,18.91,1529718,0
+DCH.US,D,20131017,000000,18.86,18.95,18.71,18.85,1333925,0
+DCH.US,D,20131018,000000,19.04,19.14,18.8,19.08,1414841,0
+DCH.US,D,20131021,000000,19.01,19.14,18.7,19.03,1045778,0
+DCH.US,D,20131022,000000,19.1,19.23,18.79,19.16,966936,0
+DCH.US,D,20131023,000000,19.02,19.11,18.65,18.73,832219,0
+DCH.US,D,20131024,000000,18.89,18.96,18,18.44,3018419,0
+DCH.US,D,20131025,000000,18.6,19.14,18.5,18.72,2053398,0
+DCH.US,D,20131028,000000,18.71,19.02,18.65,18.94,1233282,0
+DCH.US,D,20131029,000000,18.99,19.01,18.3,18.84,1983267,0
+DCH.US,D,20131030,000000,18.92,19.36,18.37,18.4,2863672,0
+DCH.US,D,20131031,000000,18.4,18.83,18.08,18.61,3065500,0
+DCH.US,D,20131101,000000,17.55,18.58,17.54,18.26,7337001,0
+DCH.US,D,20131104,000000,18.09,18.21,17.88,18,3014975,0
+DCH.US,D,20131105,000000,17.79,18.47,17.79,18.27,2181461,0
+DCH.US,D,20131106,000000,18.4,18.46,17.71,17.79,2004743,0
+DCH.US,D,20131107,000000,17.81,17.94,17.29,17.41,1685634,0
+DCH.US,D,20131108,000000,17.44,18.07,17.43,18.05,1551399,0
+DCH.US,D,20131111,000000,17.93,18.3,17.89,18.28,1042803,0
+DCH.US,D,20131112,000000,18.28,18.28,18.12,18.25,952598,0
+DCH.US,D,20131113,000000,18.1,18.47,17.99,18.34,885596,0
+DCH.US,D,20131114,000000,18.32,18.58,18.16,18.54,1029498,0
+DCH.US,D,20131115,000000,18.63,19.02,18.54,18.98,862885,0
+DCH.US,D,20131118,000000,19.14,19.6,18.98,19.03,1478414,0
+DCH.US,D,20131119,000000,19.01,19.16,18.7,18.74,1078279,0
+DCH.US,D,20131120,000000,18.87,18.92,18.52,18.56,593514,0
+DCH.US,D,20131121,000000,18.75,19.15,18.74,19,960467,0
+DCH.US,D,20131122,000000,19.08,19.25,18.88,19.19,733870,0
+DCH.US,D,20131125,000000,19.31,19.45,19.18,19.3,616904,0
+DCH.US,D,20131126,000000,19.3,19.67,19.29,19.58,886993,0
+DCH.US,D,20131127,000000,19.51,19.96,19.44,19.66,912624,0
+DCH.US,D,20131129,000000,19.79,20.19,19.62,20,475088,0
+DCH.US,D,20131202,000000,20.01,20.1,19.47,19.47,1162386,0
+DCH.US,D,20131203,000000,19.41,19.75,19.21,19.46,1086811,0
+DCH.US,D,20131204,000000,19.28,20.13,19.28,19.84,1373497,0
+DCH.US,D,20131205,000000,19.9,20.1,19.74,20.02,1274928,0
+DCH.US,D,20131206,000000,20.27,20.32,19.98,20,805324,0
+DCH.US,D,20131209,000000,20.12,20.26,19.45,19.46,2088473,0
+DCH.US,D,20131210,000000,19.37,19.76,19.35,19.62,849247,0
+DCH.US,D,20131211,000000,19.64,19.64,19.03,19.1,1100588,0
+DCH.US,D,20131212,000000,19.1,19.26,19.01,19.16,672629,0
+DCH.US,D,20131213,000000,19.19,19.57,19.19,19.46,955687,0
+DCH.US,D,20131216,000000,19.63,19.85,19.47,19.8,995184,0
+DCH.US,D,20131217,000000,19.85,20.12,19.72,20.06,792008,0
+DCH.US,D,20131218,000000,19.81,20.22,19.64,20.19,1105017,0
+DCH.US,D,20131219,000000,20.13,20.21,19.65,19.66,1083882,0
+DCH.US,D,20131220,000000,19.75,19.88,19.6,19.86,1247229,0
+DCH.US,D,20131223,000000,19.94,20.15,19.86,19.95,918272,0
+DCH.US,D,20131224,000000,20.03,20.55,20.03,20.31,561084,0
+DCH.US,D,20131226,000000,20.37,20.67,20.19,20.27,678380,0
+DCH.US,D,20131227,000000,20.4,20.5,20.02,20.08,578465,0
+DCH.US,D,20131230,000000,20.06,20.34,20.01,20.18,753899,0
+DCH.US,D,20131231,000000,20.26,20.51,20.17,20.45,776382,0
+DCH.US,D,20140102,000000,20.38,20.49,19.75,20.2,916698,0
+DCH.US,D,20140103,000000,20.23,20.36,19.45,19.54,2097043,0
+DCH.US,D,20140106,000000,19.55,19.59,19.02,19.3,1862933,0
+DCH.US,D,20140107,000000,19.44,19.85,19.37,19.5,1041880,0
+DCH.US,D,20140108,000000,19.55,20.14,19.55,19.78,1786961,0
+DCH.US,D,20140109,000000,19.85,20.11,19.79,20,872631,0
+DCH.US,D,20140110,000000,20.06,20.37,19.96,19.98,1119503,0
+DCH.US,D,20140113,000000,19.88,20.05,19.27,19.42,1816081,0
+DCH.US,D,20140114,000000,19.68,20.36,19.64,20.3,2290186,0
+DCH.US,D,20140115,000000,20.1,21.48,19.91,20.99,3406902,0
+DCH.US,D,20140116,000000,20.9,21.18,20.72,21.15,1055453,0
+DCH.US,D,20140117,000000,21.07,21.3,20.69,20.75,1138550,0
+DCH.US,D,20140121,000000,20.98,20.98,20.41,20.68,795774,0
+DCH.US,D,20140122,000000,20.75,21.06,20.49,20.95,946238,0
+DCH.US,D,20140123,000000,20.9,20.9,20.37,20.44,870310,0
+DCH.US,D,20140124,000000,20.21,20.24,19.39,19.55,1682863,0
+DCH.US,D,20140127,000000,19.54,19.55,18.66,19.04,1622040,0
+DCH.US,D,20140128,000000,19.1,19.32,18.91,19,1499153,0
+DCH.US,D,20140129,000000,18.9,19.35,18.75,18.99,1138008,0
+DCH.US,D,20140130,000000,19.2,19.32,18.87,19.02,868623,0
+DCH.US,D,20140131,000000,18.64,18.85,18.52,18.62,1462083,0
+DCH.US,D,20140203,000000,18.53,18.82,17.73,17.84,3083599,0
+DCH.US,D,20140204,000000,17.95,18.09,17.66,17.96,1382232,0
+DCH.US,D,20140205,000000,17.83,17.95,17.6,17.88,1229385,0
+DCH.US,D,20140206,000000,17.78,18.45,17.75,18.35,1622643,0
+DCH.US,D,20140207,000000,18.4,19.79,18.33,19.18,3032346,0
+DCH.US,D,20140210,000000,19.4,19.57,18.7,19.3,1850027,0
+DCH.US,D,20140211,000000,19.3,19.41,18.92,19.32,1306592,0
+DCH.US,D,20140212,000000,19.39,19.51,19.16,19.26,984819,0
+DCH.US,D,20140213,000000,19.1,19.49,18.95,19.39,1191716,0
+DCH.US,D,20140214,000000,19.41,19.53,19.17,19.3,632290,0
+DCH.US,D,20140218,000000,19.38,19.45,18.95,19.35,866108,0
+DCH.US,D,20140219,000000,19.16,19.48,19.1,19.14,1088611,0
+DCH.US,D,20140220,000000,19.22,19.59,19.13,19.52,921244,0
+DCH.US,D,20140221,000000,19.58,19.78,19.3,19.56,885452,0
+DCH.US,D,20140224,000000,19.6,19.8,19.49,19.54,843435,0
+DCH.US,D,20140225,000000,19.6,19.62,19.2,19.24,772340,0
+DCH.US,D,20140226,000000,19.25,19.41,18.97,19.05,1041871,0
+DCH.US,D,20140227,000000,18.99,19.86,18.99,19.46,2479121,0
+DCH.US,D,20140228,000000,19.47,19.8,19.03,19.33,1428317,0
+DCH.US,D,20140303,000000,19.05,19.77,18.95,19.63,1840821,0
+DCH.US,D,20140304,000000,19.99,20.32,19.89,19.96,2262382,0
+DCH.US,D,20140305,000000,19.96,19.98,19.47,19.75,1870745,0
+DCH.US,D,20140306,000000,19.78,19.92,19.64,19.7,1362720,0
+DCH.US,D,20140307,000000,19.81,19.94,19.18,19.67,2826346,0
+DCH.US,D,20140310,000000,19.63,19.65,19.26,19.5,727618,0
+DCH.US,D,20140311,000000,19.5,19.57,18.99,19.02,1810327,0
+DCH.US,D,20140312,000000,18.92,19.03,18.72,18.96,881516,0
+DCH.US,D,20140313,000000,19.07,19.15,18.38,18.45,1496750,0
+DCH.US,D,20140314,000000,18.39,18.69,18.21,18.24,2810077,0
+DCH.US,D,20140317,000000,18.36,18.48,18.06,18.28,2666471,0
+DCH.US,D,20140318,000000,18.35,18.73,18.28,18.71,1450819,0
+DCH.US,D,20140319,000000,18.75,18.81,18.3,18.53,2450161,0
+DCH.US,D,20140320,000000,18.49,18.83,18.25,18.82,2528777,0
+DCH.US,D,20140321,000000,18.91,19.03,18.79,18.85,1734637,0
+DCH.US,D,20140324,000000,18.89,18.9,18.19,18.21,2190606,0
+DCH.US,D,20140325,000000,18.47,18.66,17.93,18.12,1990001,0
+DCH.US,D,20140326,000000,18.24,18.32,17.85,17.85,1860600,0
+DCH.US,D,20140327,000000,17.88,18,17.65,17.84,779755,0
+DCH.US,D,20140328,000000,17.87,18.2,17.86,17.91,731267,0
+DCH.US,D,20140331,000000,18.09,18.57,17.98,18.52,1320654,0
+DCH.US,D,20140401,000000,18.66,19.4,18.66,19.31,2061034,0
+DCH.US,D,20140402,000000,19.4,19.77,19.33,19.61,2165744,0
+DCH.US,D,20140403,000000,19.62,19.78,19.32,19.53,907921,0
+DCH.US,D,20140404,000000,19.65,19.71,19.01,19.09,1107488,0
+DCH.US,D,20140407,000000,18.97,19.11,18.44,18.63,1227379,0
+DCH.US,D,20140408,000000,18.58,18.72,18.11,18.6,1671169,0
+DCH.US,D,20140409,000000,18.6,18.85,18.6,18.68,1363648,0
+DCH.US,D,20140410,000000,18.7,18.7,17.8,17.93,2383966,0
+DCH.US,D,20140411,000000,17.64,17.76,17.12,17.29,2822793,0
+DCH.US,D,20140414,000000,17.5,17.79,17.43,17.6,1797859,0
+DCH.US,D,20140415,000000,17.63,17.73,17.05,17.44,1590217,0
+DCH.US,D,20140416,000000,17.7,18.07,17.48,17.9,1582594,0
+DCH.US,D,20140417,000000,17.9,18.47,17.82,18.2,1096659,0
+DCH.US,D,20140421,000000,18.1,18.31,17.92,18.1,1208820,0
+DCH.US,D,20140422,000000,18.09,18.4,18.09,18.27,823810,0
+DCH.US,D,20140423,000000,18.17,18.24,17.91,18.07,1078388,0
+DCH.US,D,20140424,000000,18.29,18.32,17.96,18.19,1026635,0
+DCH.US,D,20140425,000000,17.97,18.15,17.62,17.69,1077554,0
+DCH.US,D,20140428,000000,17.78,17.78,17.19,17.5,1611157,0
+DCH.US,D,20140429,000000,17.6,17.63,17.31,17.34,1524759,0
+DCH.US,D,20140430,000000,17.25,17.69,17.12,17.65,1761767,0
+DCH.US,D,20140501,000000,17.7,18.38,17.59,18.32,2753997,0
+DCH.US,D,20140502,000000,19.17,19.69,18.67,18.78,3186769,0
+DCH.US,D,20140505,000000,18.68,18.68,18.08,18.34,1973184,0
+DCH.US,D,20140506,000000,18.11,18.34,17.75,17.8,1596192,0
+DCH.US,D,20140507,000000,17.85,17.93,17.37,17.62,1718323,0
+DCH.US,D,20140508,000000,17.55,17.98,17.36,17.4,1472781,0
+DCH.US,D,20140509,000000,17.3,17.51,17.25,17.41,917110,0
+DCH.US,D,20140512,000000,17.55,18.08,17.45,17.99,1018012,0
+DCH.US,D,20140513,000000,18,18.03,17.71,17.79,839448,0
+DCH.US,D,20140514,000000,17.78,17.78,17.46,17.54,800453,0
+DCH.US,D,20140515,000000,17.39,17.63,17.13,17.59,1277478,0
+DCH.US,D,20140516,000000,17.62,17.82,17.35,17.76,1262796,0
+DCH.US,D,20140519,000000,17.67,17.98,17.67,17.85,792508,0
+DCH.US,D,20140520,000000,17.85,17.89,17.38,17.61,1455879,0
+DCH.US,D,20140521,000000,17.78,18.25,17.76,18.23,1355982,0
+DCH.US,D,20140522,000000,18.27,18.4,17.93,18.03,1594883,0
+DCH.US,D,20140523,000000,18.1,18.55,18.05,18.51,957717,0
+DCH.US,D,20140527,000000,18.62,18.87,18.53,18.58,1105329,0
+DCH.US,D,20140528,000000,18.62,18.7,18.44,18.49,933064,0
+DCH.US,D,20140529,000000,18.62,18.67,18.33,18.51,841757,0
+DCH.US,D,20140530,000000,18.54,18.6,18.37,18.54,868734,0
+DCH.US,D,20140602,000000,18.6,18.67,18.3,18.54,748035,0
+DCH.US,D,20140603,000000,18.4,18.97,18.4,18.7,1450163,0
+DCH.US,D,20140604,000000,18.65,18.9,18.53,18.86,720663,0
+DCH.US,D,20140605,000000,18.93,19.44,18.91,19.19,1222393,0
+DCH.US,D,20140606,000000,19.33,19.44,19.25,19.41,693913,0
+DCH.US,D,20140609,000000,19.38,19.69,19.26,19.46,939789,0
+DCH.US,D,20140610,000000,19.42,19.51,19.3,19.48,837500,0
+DCH.US,D,20140611,000000,19.4,19.46,19.2,19.38,1179946,0
+DCH.US,D,20140612,000000,19.38,19.38,18.61,18.68,1262605,0
+DCH.US,D,20140613,000000,18.73,18.98,18.59,18.95,695915,0
+DCH.US,D,20140616,000000,18.87,19.12,18.84,19.02,677009,0
+DCH.US,D,20140617,000000,18.93,19.21,18.85,19.14,559258,0
+DCH.US,D,20140618,000000,19.1,19.2,18.94,19.14,660478,0
+DCH.US,D,20140619,000000,19.25,19.28,19.03,19.11,612288,0
+DCH.US,D,20140620,000000,19.19,19.21,18.89,18.9,944819,0
+DCH.US,D,20140623,000000,18.95,19.24,18.78,18.81,1242232,0
+DCH.US,D,20140624,000000,18.8,19.06,18.56,18.6,666212,0
+DCH.US,D,20140625,000000,18.5,18.82,18.45,18.78,1305710,0
+DCH.US,D,20140626,000000,18.78,18.88,18.49,18.85,624638,0
+DCH.US,D,20140627,000000,18.75,18.98,18.75,18.88,1010538,0
+DCH.US,D,20140630,000000,18.92,18.97,18.7,18.89,568008,0
+DCH.US,D,20140701,000000,18.98,19.52,18.98,19.23,1685478,0
+DCH.US,D,20140702,000000,19.25,19.68,19.25,19.42,1093800,0
+DCH.US,D,20140703,000000,19.53,19.72,19.45,19.63,508151,0
+DCH.US,D,20140707,000000,19.68,19.79,19.43,19.54,1224241,0
+DCH.US,D,20140708,000000,19.51,19.82,19.2,19.67,1670790,0
+DCH.US,D,20140709,000000,19.69,20.08,19.61,19.71,1705380,0
+DCH.US,D,20140710,000000,19.21,19.9,19.16,19.4,1975554,0
+DCH.US,D,20140711,000000,19.38,19.52,19.16,19.42,661157,0
+DCH.US,D,20140714,000000,19.67,20,19.54,19.81,1371559,0
+DCH.US,D,20140715,000000,19.74,19.92,19.57,19.68,1072451,0
+DCH.US,D,20140716,000000,19.8,19.83,19.5,19.52,841913,0
+DCH.US,D,20140717,000000,19.4,19.67,19.19,19.25,1484238,0
+DCH.US,D,20140718,000000,19.27,19.41,19.17,19.32,941540,0
+DCH.US,D,20140721,000000,19.25,19.34,18.97,19.15,1000946,0
+DCH.US,D,20140722,000000,19.5,20,19.4,19.61,1239594,0
+DCH.US,D,20140723,000000,19.73,19.86,19.53,19.7,833607,0
+DCH.US,D,20140724,000000,19.81,19.82,19.21,19.23,1245074,0
+DCH.US,D,20140725,000000,19.22,19.3,19.08,19.16,987988,0
+DCH.US,D,20140728,000000,19.25,19.25,18.91,18.91,969337,0
+DCH.US,D,20140729,000000,18.95,19.07,18.56,18.59,1775116,0
+DCH.US,D,20140730,000000,18.72,18.85,18.53,18.8,955888,0
+DCH.US,D,20140731,000000,18.62,18.66,18.22,18.39,2327360,0
+DCH.US,D,20140801,000000,16.74,17.98,16.68,17.52,8209626,0
+DCH.US,D,20140804,000000,17.59,18.13,17.59,17.99,2625658,0
+DCH.US,D,20140805,000000,17.78,18.1,17.67,17.88,1612217,0
+DCH.US,D,20140806,000000,17.7,17.95,17.61,17.74,1002604,0
+DCH.US,D,20140807,000000,17.82,17.88,17.25,17.34,2098869,0
+DCH.US,D,20140808,000000,17.41,17.67,17.35,17.64,1149665,0
+DCH.US,D,20140811,000000,17.84,17.93,17.68,17.73,670824,0
+DCH.US,D,20140812,000000,17.7,17.88,17.51,17.6,1075976,0
+DCH.US,D,20140813,000000,17.72,18.03,17.65,17.87,863047,0
+DCH.US,D,20140814,000000,17.83,18.03,17.71,17.96,648982,0
+DCH.US,D,20140815,000000,18.14,18.17,17.7,17.96,832036,0
+DCH.US,D,20140818,000000,18.16,18.22,18.03,18.22,978248,0
+DCH.US,D,20140819,000000,18.3,18.47,18.18,18.33,663280,0
+DCH.US,D,20140820,000000,18.23,18.27,17.95,18.21,1291745,0
+DCH.US,D,20140821,000000,18.19,18.23,17.91,18.02,886112,0
+DCH.US,D,20140822,000000,17.99,18.13,17.75,18.02,572811,0
+DCH.US,D,20140825,000000,18.1,18.21,18,18,482117,0
+DCH.US,D,20140826,000000,18.07,18.25,18.01,18.04,728716,0
+DCH.US,D,20140827,000000,18.14,18.18,18.01,18.09,452721,0
+DCH.US,D,20140828,000000,17.97,18.25,17.9,18.12,495182,0
+DCH.US,D,20140829,000000,18.12,18.15,17.97,18.1,516210,0
+DCH.US,D,20140902,000000,18.18,18.39,18.09,18.2,675614,0
+DCH.US,D,20140903,000000,18.35,18.43,18.1,18.12,1081649,0
+DCH.US,D,20140904,000000,18.18,18.36,17.96,18.15,1221379,0
+DCH.US,D,20140905,000000,18.13,18.27,18.01,18.24,723048,0
+DCH.US,D,20140908,000000,18.15,18.48,18.09,18.34,1461483,0
+DCH.US,D,20140909,000000,18.27,18.42,18.17,18.22,1385617,0
+DCH.US,D,20140910,000000,18.2,18.41,18.05,18.4,1078864,0
+DCH.US,D,20140911,000000,18.26,18.68,18.23,18.56,1923978,0
+DCH.US,D,20140912,000000,18.52,18.69,18.4,18.51,1317592,0
+DCH.US,D,20140915,000000,18.5,18.55,17.99,18.06,1219112,0
+DCH.US,D,20140916,000000,18.06,18.06,17.8,17.83,1105539,0
+DCH.US,D,20140917,000000,17.89,18.11,17.82,17.88,981367,0
+DCH.US,D,20140918,000000,17.92,17.98,17.85,17.9,471233,0
+DCH.US,D,20140919,000000,17.97,18,17.66,17.77,997085,0
+DCH.US,D,20140922,000000,17.75,17.75,17.53,17.62,882494,0
+DCH.US,D,20140923,000000,17.5,17.76,17.47,17.48,1015668,0
+DCH.US,D,20140924,000000,17.55,17.59,17.26,17.46,1303614,0
+DCH.US,D,20140925,000000,17.42,17.53,17.2,17.29,935159,0
+DCH.US,D,20140926,000000,17.33,17.44,17.15,17.25,1052702,0
+DCH.US,D,20140929,000000,17.06,17.25,16.89,17,1183923,0
+DCH.US,D,20140930,000000,16.97,17.07,16.56,16.77,2158900,0
+DCH.US,D,20141001,000000,16.76,17.39,16.64,16.83,2081210,0
+DCH.US,D,20141002,000000,16.87,17.47,16.87,17.35,2091119,0
+DCH.US,D,20141003,000000,17.49,17.75,17.4,17.74,1412642,0
+DCH.US,D,20141006,000000,17.83,17.99,17.6,17.61,833693,0
+DCH.US,D,20141007,000000,17.47,17.53,17.07,17.12,916862,0
+DCH.US,D,20141008,000000,17.07,17.36,16.74,17.26,1284690,0
+DCH.US,D,20141009,000000,17.17,17.26,16.59,16.66,947401,0
+DCH.US,D,20141010,000000,16.53,16.93,16.43,16.58,2009428,0
+DCH.US,D,20141013,000000,16.6,16.86,16.37,16.4,1346410,0
+DCH.US,D,20141014,000000,16.97,17.56,16.92,17.34,2439664,0
+DCH.US,D,20141015,000000,17.08,17.24,16.45,17,1633471,0
+DCH.US,D,20141016,000000,16.64,17.24,16.61,17.15,1394421,0
+DCH.US,D,20141017,000000,17.47,17.77,17.27,17.42,1004376,0
+DCH.US,D,20141020,000000,17.45,17.83,17.38,17.56,941750,0
+DCH.US,D,20141021,000000,17.52,17.86,17.5,17.72,1438013,0
+DCH.US,D,20141022,000000,17.73,17.85,17.43,17.46,1203963,0
+DCH.US,D,20141023,000000,17.64,17.96,17.6,17.83,882086,0
+DCH.US,D,20141024,000000,17.92,17.94,17.59,17.71,1239289,0
+DCH.US,D,20141027,000000,17.7,17.77,17.36,17.47,786082,0
+DCH.US,D,20141028,000000,17.55,18.15,17.55,18.07,1267350,0
+DCH.US,D,20141029,000000,18.15,18.43,17.84,18.14,768038,0
+DCH.US,D,20141030,000000,18.1,18.39,17.92,18.24,1354825,0
+DCH.US,D,20141031,000000,18.93,19.47,18.46,19.33,4699316,0
+DCH.US,D,20141103,000000,19.43,19.94,19.34,19.83,1874223,0
+DCH.US,D,20141104,000000,19.8,19.98,19.46,19.76,1692724,0
+DCH.US,D,20141105,000000,19.98,20.05,19.66,19.85,1218381,0
+DCH.US,D,20141106,000000,19.83,20.18,19.83,20.11,1333610,0
+DCH.US,D,20141107,000000,20.06,20.15,19.73,19.76,1840219,0
+DCH.US,D,20141110,000000,19.82,20.07,19.6,19.93,2177228,0
+DCH.US,D,20141111,000000,19.91,20.18,19.77,19.98,1511645,0
+DCH.US,D,20141112,000000,19.98,20.32,19.88,20.2,884955,0
+DCH.US,D,20141113,000000,20.16,20.37,20.13,20.24,996656,0
+DCH.US,D,20141114,000000,20.2,20.45,20.12,20.35,669185,0
+DCH.US,D,20141117,000000,20.33,20.59,20.23,20.37,1210533,0
+DCH.US,D,20141118,000000,20.36,20.79,20.36,20.66,873024,0
+DCH.US,D,20141119,000000,20.41,20.46,20.12,20.29,842269,0
+DCH.US,D,20141120,000000,20.13,20.55,20.09,20.48,866683,0
+DCH.US,D,20141121,000000,20.79,20.96,20.52,20.84,1254409,0
+DCH.US,D,20141124,000000,20.94,21.09,20.75,20.94,622818,0
+DCH.US,D,20141125,000000,20.94,21.07,20.8,20.95,595576,0
+DCH.US,D,20141126,000000,21.02,21.02,20.8,20.96,385904,0
+DCH.US,D,20141128,000000,21.02,21.97,20.93,21.34,1258411,0
+DCH.US,D,20141201,000000,21.37,21.42,20.99,21.14,1060882,0
+DCH.US,D,20141202,000000,21.16,21.5,21.1,21.43,771657,0
+DCH.US,D,20141203,000000,21.43,22,21.43,21.9,958350,0
+DCH.US,D,20141204,000000,21.98,22.41,21.69,22.11,1507515,0
+DCH.US,D,20141205,000000,22.12,22.37,22.1,22.26,812572,0
+DCH.US,D,20141208,000000,22.33,22.55,21.87,22.04,725950,0
+DCH.US,D,20141209,000000,21.82,22.28,21.56,22.11,1376693,0
+DCH.US,D,20141210,000000,22.09,22.13,21.47,21.56,978170,0
+DCH.US,D,20141211,000000,21.65,21.94,21.47,21.62,655174,0
+DCH.US,D,20141212,000000,21.39,21.71,21.28,21.4,656498,0
+DCH.US,D,20141215,000000,21.52,21.63,21.15,21.32,715772,0
+DCH.US,D,20141216,000000,21.32,21.8,21.12,21.23,647916,0
+DCH.US,D,20141217,000000,21.29,21.88,21.27,21.86,811110,0
+DCH.US,D,20141218,000000,22.1,22.1,21.7,21.74,950423,0
+DCH.US,D,20141219,000000,21.75,22.3,21.75,22.19,1281916,0
+DCH.US,D,20141222,000000,22.19,22.72,22.14,22.38,702858,0
+DCH.US,D,20141223,000000,22.47,22.86,22.47,22.5,338296,0
+DCH.US,D,20141224,000000,22.51,22.74,22.35,22.65,853699,0
+DCH.US,D,20141226,000000,22.76,22.85,22.58,22.69,258925,0
+DCH.US,D,20141229,000000,22.65,22.88,22.39,22.79,746482,0
+DCH.US,D,20141230,000000,22.74,23,22.69,22.7,463905,0
+DCH.US,D,20141231,000000,22.71,22.96,22.58,22.59,501223,0
+DCH.US,D,20150102,000000,22.74,23.03,22.5,22.91,984078,0
+DCH.US,D,20150105,000000,22.77,22.82,22.08,22.2,1217754,0
+DCH.US,D,20150106,000000,22.34,22.48,22,22.32,1498947,0
+DCH.US,D,20150107,000000,22.51,22.79,22.47,22.79,890174,0
+DCH.US,D,20150108,000000,22.95,23.18,22.76,22.91,1365574,0
+DCH.US,D,20150109,000000,22.84,23.04,22.72,22.98,696979,0
+DCH.US,D,20150112,000000,23.05,23.11,22.44,22.57,1200980,0
+DCH.US,D,20150113,000000,22.76,23.02,22.09,22.46,2745293,0
+DCH.US,D,20150114,000000,22.16,23.48,22.15,23.46,3017329,0
+DCH.US,D,20150115,000000,23.64,23.89,23.03,23.4,1785000,0
+DCH.US,D,20150116,000000,23.47,24,23.4,24,2298179,0
+DCH.US,D,20150120,000000,24.07,24.41,23.96,24.28,1821676,0
+DCH.US,D,20150121,000000,24.25,24.52,24,24.14,1220584,0
+DCH.US,D,20150122,000000,24.29,24.74,24.09,24.69,1297309,0
+DCH.US,D,20150123,000000,24.78,24.92,24.2,24.25,879928,0
+DCH.US,D,20150126,000000,24.76,25.04,24.71,24.98,1299406,0
+DCH.US,D,20150127,000000,24.72,24.88,24.48,24.73,903396,0
+DCH.US,D,20150128,000000,24.88,24.9,24.07,24.18,871657,0
+DCH.US,D,20150129,000000,24.34,24.87,24.08,24.81,717910,0
+DCH.US,D,20150130,000000,24.66,24.71,24.04,24.35,1122128,0
+DCH.US,D,20150202,000000,24.46,24.7,24.07,24.69,1016424,0
+DCH.US,D,20150203,000000,24.83,25.4,24.75,25.22,2021848,0
+DCH.US,D,20150204,000000,25.29,25.73,25.1,25.27,1940758,0
+DCH.US,D,20150205,000000,25.4,25.47,24.7,24.77,2412108,0
+DCH.US,D,20150206,000000,24.65,25.26,24.6,24.73,1878191,0
+DCH.US,D,20150209,000000,24.53,24.93,24.31,24.36,1457615,0
+DCH.US,D,20150210,000000,24.61,24.86,24.4,24.68,1419971,0
+DCH.US,D,20150211,000000,24.67,24.74,24.36,24.56,1168208,0
+DCH.US,D,20150212,000000,24.74,25.04,24.68,24.95,939350,0
+DCH.US,D,20150213,000000,24.45,24.77,24.29,24.73,1200507,0
+DCH.US,D,20150217,000000,24.77,24.9,24.44,24.69,1554400,0
+DCH.US,D,20150218,000000,24.72,25.27,24.72,24.94,1262653,0
+DCH.US,D,20150219,000000,24.83,25.49,24.83,25.14,1454661,0
+DCH.US,D,20150220,000000,25.24,25.57,24.97,25.57,1260712,0
+DCH.US,D,20150223,000000,25.73,25.93,24.68,25.03,2988619,0
+DCH.US,D,20150224,000000,25.11,25.42,24.89,24.98,950712,0
+DCH.US,D,20150225,000000,25.02,25.18,24.82,25.04,1142711,0
+DCH.US,D,20150226,000000,24.93,25.21,24.82,24.9,902147,0
+DCH.US,D,20150227,000000,24.9,25.1,24.72,24.92,941280,0
+DCH.US,D,20150302,000000,24.96,25.33,24.94,25.25,747300,0
+DCH.US,D,20150303,000000,25.07,25.38,25.01,25.32,1016200,0
+DCH.US,D,20150304,000000,25.26,25.26,24.8,24.91,572000,0
+DCH.US,D,20150305,000000,24.84,24.98,24.55,24.7,565500,0
+DCH.US,D,20150306,000000,24.55,24.67,24.1,24.17,992900,0
+DCH.US,D,20150309,000000,24.26,24.74,24.26,24.61,647500,0
+DCH.US,D,20150310,000000,24.39,24.63,24.04,24.56,974700,0
+DCH.US,D,20150311,000000,24.55,24.66,24.28,24.64,789900,0
+DCH.US,D,20150312,000000,24.77,25.1,24.7,25.08,823300,0
+DCH.US,D,20150313,000000,25.07,25.27,24.86,24.94,749100,0
+DCH.US,D,20150316,000000,25.06,25.37,24.97,25.16,988900,0
+DCH.US,D,20150317,000000,25.1,25.38,25.04,25.22,779200,0
+DCH.US,D,20150318,000000,25.12,25.57,25.06,25.34,717900,0
+DCH.US,D,20150319,000000,25.55,25.96,25.44,25.56,1131800,0
+DCH.US,D,20150320,000000,25.67,25.94,25.59,25.86,1026100,0
+DCH.US,D,20150323,000000,25.82,25.96,25.56,25.7,787700,0
+DCH.US,D,20150324,000000,25.73,25.84,25.51,25.54,427900,0
+DCH.US,D,20150325,000000,25.52,25.52,24.81,24.85,688300,0
+DCH.US,D,20150326,000000,24.82,25.14,24.75,24.95,754200,0
+DCH.US,D,20150327,000000,24.94,25.34,24.68,25.32,936400,0
+DCH.US,D,20150330,000000,25.33,25.98,25.32,25.76,672700,0
+DCH.US,D,20150331,000000,25.68,26.16,25.65,25.83,738759,0
+DCH.US,D,20150401,000000,25.89,25.95,25.45,25.75,889500,0
+DCH.US,D,20150402,000000,25.68,26.1,25.66,25.93,586500,0
+DCH.US,D,20150406,000000,25.81,26.21,25.74,26.04,435800,0
+DCH.US,D,20150407,000000,26.07,26.07,25.7,25.73,733417,0
+DCH.US,D,20150408,000000,25.82,25.88,25.64,25.83,757500,0
+DCH.US,D,20150409,000000,25.75,25.99,25.69,25.8,855906,0
+DCH.US,D,20150410,000000,25.9,25.94,25.4,25.57,734900,0
+DCH.US,D,20150413,000000,25.57,25.64,25.36,25.54,628800,0
+DCH.US,D,20150414,000000,25.5,25.68,25.28,25.65,858100,0
+DCH.US,D,20150415,000000,25.74,25.75,24.61,24.84,2417992,0
+DCH.US,D,20150416,000000,24.54,24.99,24.54,24.78,712122,0
+DCH.US,D,20150417,000000,24.59,24.73,24.37,24.7,811300,0
+DCH.US,D,20150420,000000,24.82,24.93,24.36,24.39,865858,0
+DCH.US,D,20150421,000000,24.48,24.63,24.19,24.51,1193883,0
+DCH.US,D,20150422,000000,24.5,24.7,24.39,24.66,653331,0
+DCH.US,D,20150423,000000,24.59,24.63,24.37,24.5,556900,0
+DCH.US,D,20150424,000000,24.53,24.53,24.21,24.23,598791,0
+DCH.US,D,20150427,000000,24.28,24.59,24.25,24.46,1596900,0
+DCH.US,D,20150428,000000,24.46,24.88,24.46,24.81,1328500,0
+DCH.US,D,20150429,000000,24.74,25.05,24.63,24.97,1605000,0
+DCH.US,D,20150430,000000,24.85,25.12,24.66,24.93,1787800,0
+DCH.US,D,20150501,000000,25.66,26.07,23.74,23.96,2837800,0
+DCH.US,D,20150504,000000,24.2,24.89,24.13,24.41,2100800,0
+DCH.US,D,20150505,000000,24.46,24.58,23.98,24.01,1141000,0
+DCH.US,D,20150506,000000,24.17,24.17,23.57,23.88,1367039,0
+DCH.US,D,20150507,000000,24,24.51,23.91,24.51,1636157,0
+DCH.US,D,20150508,000000,24.56,24.75,24.36,24.46,1764200,0
+DCH.US,D,20150511,000000,24.4,24.7,24.34,24.4,1504100,0
+DCH.US,D,20150512,000000,24.3,24.3,23.98,24.28,1281232,0
+DCH.US,D,20150513,000000,24.52,24.76,24.34,24.64,940200,0
+DCH.US,D,20150514,000000,24.86,24.94,24.69,24.84,992800,0
+DCH.US,D,20150515,000000,24.81,24.97,24.66,24.92,977956,0
+DCH.US,D,20150518,000000,24.94,25.34,24.84,25.21,1194584,0
+DCH.US,D,20150519,000000,25.16,25.31,24.86,25.09,810176,0
+DCH.US,D,20150520,000000,25.23,25.52,25.04,25.44,1363900,0
+DCH.US,D,20150521,000000,25.48,25.67,25.29,25.48,855000,0
+DCH.US,D,20150522,000000,25.45,25.68,25.38,25.63,835200,0
+DCH.US,D,20150526,000000,25.52,25.6,25.16,25.36,723730,0
+DCH.US,D,20150527,000000,25.46,25.7,25.1,25.66,1055100,0
+DCH.US,D,20150528,000000,25.6,25.61,25.19,25.28,821050,0
+DCH.US,D,20150529,000000,25.27,25.35,24.86,25.11,1177800,0
+DCH.US,D,20150601,000000,25.39,25.47,24.97,25.31,961862,0
+DCH.US,D,20150602,000000,25.2,25.58,25.07,25.25,1325374,0
+DCH.US,D,20150603,000000,25.33,25.34,24.92,25.04,1917500,0
+DCH.US,D,20150604,000000,24.85,24.85,23.54,23.65,2815300,0
+DCH.US,D,20150605,000000,23.63,23.65,22.3,22.49,4213800,0
+DCH.US,D,20150608,000000,22.08,22.82,21.8,22.49,3432100,0
+DCH.US,D,20150609,000000,22.46,22.51,22.17,22.23,2152487,0
+DCH.US,D,20150610,000000,22.37,22.87,22.25,22.62,1840282,0
+DCH.US,D,20150611,000000,22.63,22.68,22.25,22.29,1177993,0
+DCH.US,D,20150612,000000,22.15,22.32,21.77,22.26,1872100,0
+DCH.US,D,20150615,000000,22.09,22.11,21.74,21.86,1292500,0
+DCH.US,D,20150616,000000,21.8,21.96,21.67,21.84,1059600,0
+DCH.US,D,20150617,000000,21.89,21.94,21.51,21.78,981900,0
+DCH.US,D,20150618,000000,21.75,21.98,21.68,21.96,820800,0
+DCH.US,D,20150619,000000,21.94,22.2,21.8,22.13,1549200,0
+DCH.US,D,20150622,000000,22.27,22.58,22.19,22.39,1233700,0
+DCH.US,D,20150623,000000,22.38,22.7,22.38,22.6,1341046,0
+DCH.US,D,20150624,000000,22.64,22.75,22.21,22.29,829900,0
+DCH.US,D,20150625,000000,22.4,22.53,22.2,22.25,802400,0
+DCH.US,D,20150626,000000,22.29,22.54,22.2,22.25,1379700,0
+DCH.US,D,20150629,000000,22.19,22.19,21,21.07,2012500,0
+DCH.US,D,20150630,000000,21.28,21.38,20.71,20.91,2246993,0
+DCH.US,D,20150701,000000,21.15,21.34,20.82,21.13,1243800,0
+DCH.US,D,20150702,000000,21.14,21.25,20.68,21.18,1584400,0
+DCH.US,D,20150706,000000,21,21.22,20.92,21.2,1356700,0
+DCH.US,D,20150707,000000,21.28,21.31,20.85,21.14,1456600,0
+DCH.US,D,20150708,000000,20.86,21.03,20.15,20.24,1928600,0
+DCH.US,D,20150709,000000,20.68,20.91,20.27,20.32,2081500,0
+DCH.US,D,20150710,000000,20.48,20.66,20.3,20.39,1425300,0
+DCH.US,D,20150713,000000,20.46,20.94,20.39,20.92,1856700,0
+DCH.US,D,20150714,000000,20.83,20.92,20.62,20.7,1529569,0
+DCH.US,D,20150715,000000,20.73,20.8,20.27,20.35,1231756,0
+DCH.US,D,20150716,000000,20.45,20.45,19.79,20,1783200,0
+DCH.US,D,20150717,000000,19.91,20.35,19.76,20.32,2486000,0
+DCH.US,D,20150720,000000,20.31,20.37,19.91,20.17,1895600,0
+DCH.US,D,20150721,000000,20.25,20.57,20.09,20.13,1318700,0
+DCH.US,D,20150722,000000,20.04,20.45,20.04,20.21,1320700,0
+DCH.US,D,20150723,000000,20.49,21.22,20.35,20.65,2161900,0
+DCH.US,D,20150724,000000,20.71,20.85,20.19,20.3,1299200,0
+DCH.US,D,20150727,000000,20.13,20.21,19.84,20.13,1268600,0
+DCH.US,D,20150728,000000,20.36,20.75,20.12,20.56,1445500,0
+DCH.US,D,20150729,000000,20.62,21.05,20.5,21.02,1398700,0
+DCH.US,D,20150730,000000,20.83,21.2,20.58,21.15,1815200,0
+DCH.US,D,20150731,000000,21.5,21.84,19.55,19.98,5436900,0
+DCH.US,D,20150803,000000,19.97,20.95,19.64,20.86,3233879,0
+DCH.US,D,20150804,000000,20.82,21.21,20.76,20.87,1408700,0
+DCH.US,D,20150805,000000,20.98,21.18,20.79,20.84,1171600,0
+DCH.US,D,20150806,000000,20.92,20.94,20.48,20.55,1145204,0
+DCH.US,D,20150807,000000,20.49,20.89,20.49,20.72,943100,0
+DCH.US,D,20150810,000000,20.88,21.49,20.87,21.39,1269000,0
+DCH.US,D,20150811,000000,21.36,21.36,20.68,20.86,1292079,0
+DCH.US,D,20150812,000000,20.79,20.8,20.21,20.77,1130000,0
+DCH.US,D,20150813,000000,20.88,21.11,20.69,20.83,830200,0
+DCH.US,D,20150814,000000,20.83,21.55,20.79,21.45,1430500,0
+DCH.US,D,20150817,000000,21.31,21.41,21.05,21.3,862900,0
+DCH.US,D,20150818,000000,21.25,21.46,21.05,21.17,825600,0
+DCH.US,D,20150819,000000,21.09,21.21,20.77,21.12,677900,0
+DCH.US,D,20150820,000000,21.05,21.05,20.24,20.27,892300,0
+DCH.US,D,20150821,000000,19.92,20.06,19.53,19.56,1150800,0
+DCH.US,D,20150824,000000,18.47,19.71,17.45,19.06,1778559,0
+DCH.US,D,20150825,000000,19.66,19.74,19.06,19.15,961100,0
+DCH.US,D,20150826,000000,19.61,19.62,18.81,19.29,1160400,0
+DCH.US,D,20150827,000000,19.59,19.95,19.27,19.88,1224600,0
+DCH.US,D,20150828,000000,19.86,20.32,19.6,20.3,1082100,0
+DCH.US,D,20150831,000000,20.19,20.35,20.04,20.2,1102500,0
+DCH.US,D,20150901,000000,19.74,19.93,19.1,19.14,1384700,0
+DCH.US,D,20150902,000000,19.35,19.49,18.76,19.16,1297700,0
+DCH.US,D,20150903,000000,19.23,19.7,19.2,19.29,1292300,0
+DCH.US,D,20150904,000000,19,19.33,18.9,19.21,1021000,0
+DCH.US,D,20150908,000000,19.56,19.57,19.21,19.25,1220900,0
+DCH.US,D,20150909,000000,19.45,19.75,19.39,19.43,1870000,0
+DCH.US,D,20150910,000000,19.41,19.63,19.34,19.47,1119187,0
+DCH.US,D,20150911,000000,19.38,19.53,19.26,19.38,764600,0
+DCH.US,D,20150914,000000,19.4,19.71,19.35,19.63,712800,0
+DCH.US,D,20150915,000000,19.7,20.26,19.66,20.2,688100,0
+DCH.US,D,20150916,000000,20.22,20.77,20.16,20.74,924700,0
+DCH.US,D,20150917,000000,20.66,21.04,20.52,20.68,1375001,0
+DCH.US,D,20150918,000000,20.35,20.44,19.99,20.2,1451000,0
+DCH.US,D,20150921,000000,20.22,20.38,19.84,20,936400,0
+DCH.US,D,20150922,000000,19.64,19.64,19.26,19.4,1202500,0
+DCH.US,D,20150923,000000,19.47,19.47,19.03,19.22,578088,0
+DCH.US,D,20150924,000000,19,19.4,18.49,19.33,1185904,0
+DCH.US,D,20150925,000000,19.54,19.66,19.29,19.37,852200,0
+DCH.US,D,20150928,000000,19.25,19.33,18.97,19.24,1108537,0
+DCH.US,D,20150929,000000,19.3,19.46,19.11,19.43,1167800,0
+DCH.US,D,20150930,000000,19.69,20.09,19.65,19.94,1313600,0
+DCH.US,D,20151001,000000,20.07,20.11,19.32,19.55,1631700,0
+DCH.US,D,20151002,000000,19.31,19.36,18.29,18.64,2949600,0
+DCH.US,D,20151005,000000,18.84,19.33,18.69,19.27,1683678,0
+DCH.US,D,20151006,000000,19.31,19.8,19.25,19.51,872600,0
+DCH.US,D,20151007,000000,19.61,20.11,19.52,19.81,1055800,0
+DCH.US,D,20151008,000000,19.88,20.3,19.82,20.3,1230500,0
+DCH.US,D,20151009,000000,20.34,20.54,20.16,20.33,772200,0
+DCH.US,D,20151012,000000,20.31,20.61,20.31,20.42,726816,0
+DCH.US,D,20151013,000000,20.28,20.47,20.1,20.13,717900,0
+DCH.US,D,20151014,000000,20.13,20.22,19.73,19.94,909900,0
+DCH.US,D,20151015,000000,20,20.23,19.77,20.18,638700,0
+DCH.US,D,20151016,000000,20.21,20.23,19.7,19.84,686600,0
+DCH.US,D,20151019,000000,19.71,19.96,19.48,19.96,870657,0
+DCH.US,D,20151020,000000,19.98,20.45,19.92,20.3,724780,0
+DCH.US,D,20151021,000000,20.49,20.74,19.91,19.98,1505300,0
+DCH.US,D,20151022,000000,20.04,20.85,19.91,20.54,1454300,0
+DCH.US,D,20151023,000000,20.77,21.08,20.67,21.04,1272100,0
+DCH.US,D,20151026,000000,20.98,21.55,20.91,21.5,1136700,0
+DCH.US,D,20151027,000000,21.36,21.68,21.17,21.6,2026200,0
+DCH.US,D,20151028,000000,21.63,21.98,21.46,21.98,1511900,0
+DCH.US,D,20151029,000000,21.84,22.03,20.97,21.31,1542200,0
+DCH.US,D,20151030,000000,21.29,22.71,21.13,22.16,2715300,0
+DCH.US,D,20151102,000000,22.38,23,22.03,22.72,1960521,0
+DCH.US,D,20151103,000000,22.71,22.89,22.53,22.55,1039900,0
+DCH.US,D,20151104,000000,22.58,22.81,22.32,22.37,837561,0
+DCH.US,D,20151105,000000,22.27,22.53,22.05,22.41,740400,0
+DCH.US,D,20151106,000000,22.44,22.64,22.33,22.4,548800,0
+DCH.US,D,20151109,000000,22.4,22.55,22.09,22.37,794536,0
+DCH.US,D,20151110,000000,22.31,22.44,22.1,22.39,1057100,0
+DCH.US,D,20151111,000000,22.4,22.69,22.26,22.61,665500,0
+DCH.US,D,20151112,000000,22.42,22.49,21.95,22.09,703800,0
+DCH.US,D,20151113,000000,22.06,22.29,21.52,21.53,724400,0
+DCH.US,D,20151116,000000,21.53,21.75,21.32,21.74,1010500,0
+DCH.US,D,20151117,000000,21.76,21.9,21.47,21.67,768800,0
+DCH.US,D,20151118,000000,21.84,22.28,21.72,22.28,798800,0
+DCH.US,D,20151119,000000,22.25,22.36,22.01,22.14,518900,0
+DCH.US,D,20151120,000000,22.28,22.29,21.87,22.08,854600,0
+DCH.US,D,20151123,000000,21.95,22.36,21.95,22.01,534100,0
+DCH.US,D,20151124,000000,21.94,22.49,21.76,22.48,874600,0
+DCH.US,D,20151125,000000,22.46,22.77,22.43,22.65,629700,0
+DCH.US,D,20151127,000000,22.67,22.89,22.56,22.63,462300,0
+DCH.US,D,20151130,000000,22.75,22.92,22.44,22.76,1032800,0
+DCH.US,D,20151201,000000,22.77,22.98,22.32,22.46,1498459,0
+DCH.US,D,20151202,000000,22.52,22.67,22.3,22.54,720438,0
+DCH.US,D,20151203,000000,22.65,22.72,22,22.06,713075,0
+DCH.US,D,20151204,000000,22.15,22.4,21.94,22.35,825200,0
+DCH.US,D,20151207,000000,22.28,22.4,21.66,21.77,861600,0
+DCH.US,D,20151208,000000,21.5,21.65,21.3,21.56,701055,0
+DCH.US,D,20151209,000000,21.51,21.79,20.82,20.96,933700,0
+DCH.US,D,20151210,000000,20.94,21.75,20.91,21.51,895700,0
+DCH.US,D,20151211,000000,21.16,21.22,20.73,20.88,796900,0
+DCH.US,D,20151214,000000,20.95,21.14,20.63,20.79,749678,0
+DCH.US,D,20151215,000000,20.6,20.75,20.01,20.26,1572300,0
+DCH.US,D,20151216,000000,20.41,20.6,20.2,20.39,1092900,0
+DCH.US,D,20151217,000000,20.43,20.5,19.84,19.86,786400,0
+DCH.US,D,20151218,000000,19.75,19.9,18.86,19.23,2158400,0
+DCH.US,D,20151221,000000,19.42,19.83,19.29,19.72,1202700,0
+DCH.US,D,20151222,000000,19.71,19.85,19.35,19.64,1199339,0
+DCH.US,D,20151223,000000,19.78,20.23,19.65,20.12,701400,0
+DCH.US,D,20151224,000000,20.17,20.27,19.86,19.87,268355,0
+DCH.US,D,20151228,000000,19.75,19.88,19.37,19.48,765790,0
+DCH.US,D,20151229,000000,19.56,19.79,19.44,19.72,698994,0
+DCH.US,D,20151230,000000,19.68,19.76,19.36,19.39,426825,0
+DCH.US,D,20151231,000000,19.39,19.4,18.77,18.94,1207138,0
+DCH.US,D,20160104,000000,18.74,18.8,18.2,18.52,1552969,0
+DCH.US,D,20160105,000000,18.6,18.61,17.5105,17.61,2245522,0
+DCH.US,D,20160106,000000,17.33,17.36,16.76,16.86,1974041,0
+DCH.US,D,20160107,000000,16.57,16.58,15.88,16.03,1989496,0
+DCH.US,D,20160108,000000,16.4,16.45,15.82,15.86,2770847,0
+DCH.US,D,20160111,000000,15.98,16.35,15.91,16.25,1908972,0
+DCH.US,D,20160112,000000,16.48,16.6,16.1,16.35,1752901,0
+DCH.US,D,20160113,000000,16.27,16.32,13.32,13.58,7485657,0
+DCH.US,D,20160114,000000,13.6,13.885,12.77,13.48,5081380,0
+DCH.US,D,20160115,000000,12.93,13.54,12.81,13.43,3297990,0
+DCH.US,D,20160119,000000,13.62,13.67,12.96,13.18,2858200,0
+DCH.US,D,20160120,000000,13,13.08,12.5701,12.95,2696882,0
+DCH.US,D,20160121,000000,13.02,13.27,12.88,13.1,2120710,0
+DCH.US,D,20160122,000000,13.37,13.708,13.14,13.21,2737782,0
+DCH.US,D,20160125,000000,13.08,13.14,12.42,12.44,1612496,0
+DCH.US,D,20160126,000000,12.69,13.47,12.69,13.39,2104270,0
+DCH.US,D,20160127,000000,13.38,13.48,12.72,12.87,1777527,0
+DCH.US,D,20160128,000000,13.04,13.08,12.385,12.6,1746164,0
+DCH.US,D,20160129,000000,12.85,12.85,12.22,12.82,1790469,0
+DCH.US,D,20160201,000000,12.65,13.11,12.37,13.04,1974322,0
+DCH.US,D,20160202,000000,12.66,12.84,12.065,12.2,2359408,0
+DCH.US,D,20160203,000000,12.38,12.43,11.49,12.16,1780064,0
+DCH.US,D,20160204,000000,12.32,12.6,11.91,12.29,2171730,0
+DCH.US,D,20160205,000000,12.19,12.85,12.12,12.36,2098004,0
+DCH.US,D,20160208,000000,12.15,12.23,11.57,12.08,2358093,0
+DCH.US,D,20160209,000000,11.86,12.26,11.66,11.95,2375958,0
+DCH.US,D,20160210,000000,12.11,12.54,11.85,11.9,2441054,0
+DCH.US,D,20160211,000000,11.71,12.21,11.44,11.75,3000873,0
+DCH.US,D,20160212,000000,13.57,14.55,12.31,14.39,4743792,0
+DCH.US,D,20160216,000000,14.12,14.82,13.91,14.68,2782167,0
+DCH.US,D,20160217,000000,14.88,15.4,14.78,15.12,2092139,0
+DCH.US,D,20160218,000000,15.11,15.11,14.505,14.73,1929264,0
+DCH.US,D,20160219,000000,14.58,14.65,14.14,14.43,1112544,0
+DCH.US,D,20160222,000000,14.62,14.85,14.51,14.81,1079409,0
+DCH.US,D,20160223,000000,14.76,14.95,14.46,14.46,1322285,0
+DCH.US,D,20160224,000000,14.23,14.44,13.95,14.41,1342310,0
+DCH.US,D,20160225,000000,14.41,14.64,14.23,14.62,1172086,0
+DCH.US,D,20160226,000000,14.8,14.925,14.59,14.83,1109484,0
+DCH.US,D,20160229,000000,14.95,15.068,14.58,14.62,1258906,0
+DCH.US,D,20160301,000000,14.87,15.41,14.55,15.4,2034752,0
+DCH.US,D,20160302,000000,15.35,15.6615,15.26,15.5,1289025,0
+DCH.US,D,20160303,000000,15.55,15.94,15.5273,15.78,839112,0
+DCH.US,D,20160304,000000,15.77,15.91,15.26,15.43,1518157,0
+DCH.US,D,20160307,000000,15.3,15.61,15.21,15.59,1596389,0
+DCH.US,D,20160308,000000,15.41,15.5099,14.64,14.77,1903290,0
+DCH.US,D,20160309,000000,14.81,15.17,14.8,15,1163940,0
+DCH.US,D,20160310,000000,15.06,15.161,14.14,14.48,1132812,0
+DCH.US,D,20160311,000000,14.66,15.07,14.57,15.03,1217833,0
+DCH.US,D,20160314,000000,14.98,14.98,14.58,14.94,1041470,0
+DCH.US,D,20160315,000000,14.85,14.99,14.56,14.98,943312,0
+DCH.US,D,20160316,000000,14.92,15.43,14.83,15.34,1097945,0
+DCH.US,D,20160317,000000,15.34,15.74,15.2201,15.67,1572580,0
+DCH.US,D,20160318,000000,15.77,16.03,15.355,15.48,1220054,0
+DCH.US,D,20160321,000000,15.48,15.6312,15.0399,15.21,1243243,0
+DCH.US,D,20160322,000000,15.05,15.32,14.84,15.13,945666,0
+DCH.US,D,20160323,000000,15.1,15.15,14.76,14.78,749359,0
+DCH.US,D,20160324,000000,14.67,14.7,14.32,14.65,855061,0
+DCH.US,D,20160328,000000,14.72,14.9,14.51,14.81,972512,0
+DCH.US,D,20160329,000000,14.75,15.3,14.57,15.26,707098,0
+DCH.US,D,20160330,000000,15.44,15.59,15.165,15.27,834307,0
+DCH.US,D,20160331,000000,15.25,15.53,15.24,15.39,677580,0
+DCH.US,D,20160401,000000,15.2,15.25,14.72,14.95,1092058,0
+DCH.US,D,20160404,000000,14.91,14.91,14.1,14.36,969176,0
+DCH.US,D,20160405,000000,14.15,14.46,14.02,14.43,1221019,0
+DCH.US,D,20160406,000000,14.43,14.65,14.14,14.55,1079756,0
+DCH.US,D,20160407,000000,14.4,14.52,14.02,14.15,857207,0
+DCH.US,D,20160408,000000,14.3,14.49,14.14,14.26,908511,0
+DCH.US,D,20160411,000000,14.37,14.7299,14.3,14.32,862670,0
+DCH.US,D,20160412,000000,14.36,14.665,14.27,14.56,841183,0
+DCH.US,D,20160413,000000,14.74,15.48,14.71,15.37,1363642,0
+DCH.US,D,20160414,000000,15.4,15.87,15.4,15.86,1540962,0
+DCH.US,D,20160415,000000,15.85,15.96,15.44,15.6,1234238,0
+DCH.US,D,20160418,000000,15.52,15.68,15.51,15.6,726736,0
+DCH.US,D,20160419,000000,15.64,16.04,15.6399,15.96,801524,0
+DCH.US,D,20160420,000000,15.94,16.11,15.7759,15.96,607257,0
+DCH.US,D,20160421,000000,16.08,16.1,15.75,16,898269,0
+DCH.US,D,20160422,000000,16,16.25,15.83,15.85,938867,0
+DCH.US,D,20160425,000000,15.78,15.78,15.34,15.54,1093548,0
+DCH.US,D,20160426,000000,15.64,16.42,15.64,16.38,799681,0
+DCH.US,D,20160427,000000,16.42,16.47,15.91,16.12,689364,0
+DCH.US,D,20160428,000000,16.04,16.14,15.72,15.77,626524,0
+DCH.US,D,20160429,000000,15.75,15.78,15.34,15.51,790093,0
+DCH.US,D,20160502,000000,15.58,15.66,15.09,15.36,1401007,0
+DCH.US,D,20160503,000000,15.2,15.29,14.74,15.12,1026702,0
+DCH.US,D,20160504,000000,14.93,15.21,14.75,14.89,1007556,0
+DCH.US,D,20160505,000000,15.1,15.28,14.75,14.97,1679226,0
+DCH.US,D,20160506,000000,15.83,16.5,15.6,16.19,2285021,0
+DCH.US,D,20160509,000000,16.19,16.19,15.75,15.84,1592842,0
+DCH.US,D,20160510,000000,15.9,16.28,15.74,16.12,1420063,0
+DCH.US,D,20160511,000000,16.09,16.4,15.89,15.94,902511,0
+DCH.US,D,20160512,000000,16.05,16.22,15.635,15.79,979427,0
+DCH.US,D,20160513,000000,15.69,15.99,15.535,15.63,846458,0
+DCH.US,D,20160516,000000,15.7,15.88,15.53,15.7,914093,0
+DCH.US,D,20160517,000000,15.61,15.86,15.425,15.49,896757,0
+DCH.US,D,20160518,000000,15.46,15.76,15.34,15.55,712720,0
+DCH.US,D,20160519,000000,15.36,15.55,14.84,15.02,913861,0
+DCH.US,D,20160520,000000,15.1,15.3,14.99,15.21,637961,0
+DCH.US,D,20160523,000000,15.12,15.22,14.86,14.9,613162,0
+DCH.US,D,20160524,000000,15.03,15.45,14.94,15.3,1167893,0
+DCH.US,D,20160525,000000,16.07,16.79,16.05,16.61,3765712,0
+DCH.US,D,20160526,000000,16.62,16.69,16.24,16.35,2002634,0
+DCH.US,D,20160527,000000,16.37,16.74,16.26,16.74,10887719,0
+DCH.US,D,20160531,000000,16.84,16.91,16.47,16.67,1684390,0
+DCH.US,D,20160601,000000,16.58,16.6,16.0538,16.52,1828771,0
+DCH.US,D,20160602,000000,16.38,16.73,16.38,16.67,1013835,0
+DCH.US,D,20160603,000000,16.55,16.55,16.14,16.16,1046733,0
+DCH.US,D,20160606,000000,16.26,16.575,16.1,16.49,1097311,0
+DCH.US,D,20160607,000000,16.53,16.87,16.43,16.85,872275,0
+DCH.US,D,20160608,000000,16.87,16.99,16.73,16.89,1028811,0
+DCH.US,D,20160609,000000,16.78,17.02,16.62,16.97,1138281,0
+DCH.US,D,20160610,000000,16.72,16.88,16.37,16.46,1054016,0
+DCH.US,D,20160613,000000,16.27,16.47,15.74,15.78,1328773,0
+DCH.US,D,20160614,000000,15.68,16.11,15.49,15.65,1323266,0
+DCH.US,D,20160615,000000,15.69,16.25,15.65,15.92,1343751,0
+DCH.US,D,20160616,000000,15.71,16.005,15.39,15.99,1016414,0
+DCH.US,D,20160617,000000,16.06,16.37,15.94,16.07,1147469,0
+DCH.US,D,20160620,000000,16.34,16.74,16.34,16.44,950026,0
+DCH.US,D,20160621,000000,15.89,15.95,15.18,15.47,1982487,0
+DCH.US,D,20160622,000000,15.35,15.64,15.25,15.37,1210261,0
+DCH.US,D,20160623,000000,15.64,15.865,15.54,15.8,848159,0
+DCH.US,D,20160624,000000,14.88,14.99,14.74,14.8,2234251,0
+DCH.US,D,20160627,000000,14.42,14.42,13.7,13.76,1862292,0
+DCH.US,D,20160628,000000,13.93,14.04,13.6,13.77,2126260,0
+DCH.US,D,20160629,000000,14.2,14.85,14.09,14.8,2254649,0
+DCH.US,D,20160630,000000,14.76,14.87,14.16,14.48,1368260,0
+DCH.US,D,20160701,000000,14.58,15.2599,14.56,14.99,931184,0
+DCH.US,D,20160705,000000,14.8,14.8,14.15,14.32,1311356,0
+DCH.US,D,20160706,000000,14.22,14.56,14.01,14.51,1353183,0
+DCH.US,D,20160707,000000,14.58,14.9801,14.34,14.49,1097092,0
+DCH.US,D,20160708,000000,14.74,15.4,14.73,15.24,1440185,0
+DCH.US,D,20160711,000000,15.39,15.85,15.39,15.56,1062866,0
+DCH.US,D,20160712,000000,15.78,16.16,15.7,15.87,946692,0
+DCH.US,D,20160713,000000,16.01,16.1,15.55,15.89,1090771,0
+DCH.US,D,20160714,000000,16.08,16.33,16.06,16.1,658499,0
+DCH.US,D,20160715,000000,16.2,16.2,15.8378,16,631988,0
+DCH.US,D,20160718,000000,15.99,16.38,15.94,16.35,474610,0
+DCH.US,D,20160719,000000,15.86,16.39,15.78,15.79,2107215,0
+DCH.US,D,20160720,000000,15.79,16.44,15.67,16.41,1325415,0
+DCH.US,D,20160721,000000,16.46,17.07,16.46,16.94,1678690,0
+DCH.US,D,20160722,000000,16.99,17,16.71,16.95,749644,0
+DCH.US,D,20160725,000000,16.93,17.16,16.83,17.07,775573,0
+DCH.US,D,20160726,000000,17.15,17.39,17.08,17.29,1157292,0
+DCH.US,D,20160727,000000,17.33,17.495,17.12,17.33,1080017,0
+DCH.US,D,20160728,000000,16.88,16.9,16.02,16.63,2302172,0
+DCH.US,D,20160729,000000,17.83,17.9,16.82,17.41,2418560,0
+DCH.US,D,20160801,000000,17.35,17.7,17.03,17.51,1429060,0
+DCH.US,D,20160802,000000,17.48,17.48,16.51,17.01,2641418,0
+DCH.US,D,20160803,000000,16.92,17.28,16.81,17.18,1501256,0
+DCH.US,D,20160804,000000,17.3,17.49,17.22,17.39,1062841,0
+DCH.US,D,20160805,000000,17.56,17.93,17.56,17.69,906154,0
+DCH.US,D,20160808,000000,17.7,17.85,17.65,17.73,723338,0
+DCH.US,D,20160809,000000,17.83,18.14,17.69,17.87,1457280,0
+DCH.US,D,20160810,000000,17.93,17.97,17.69,17.72,828832,0
+DCH.US,D,20160811,000000,17.86,18.06,17.765,17.92,672923,0
+DCH.US,D,20160812,000000,17.86,17.94,17.69,17.89,551482,0
+DCH.US,D,20160815,000000,17.96,18.085,17.88,18,987262,0
+DCH.US,D,20160816,000000,17.92,17.94,17.71,17.75,727475,0
+DCH.US,D,20160817,000000,17.72,17.85,17.48,17.58,1072828,0
+DCH.US,D,20160818,000000,17.56,17.86,17.36,17.52,826181,0
+DCH.US,D,20160819,000000,17.4,17.78,17.35,17.68,768369,0
+DCH.US,D,20160822,000000,17.61,17.65,17.425,17.54,774375,0
+DCH.US,D,20160823,000000,17.62,17.77,17.59,17.75,743207,0
+DCH.US,D,20160824,000000,17.73,17.84,17.5601,17.6,457658,0
+DCH.US,D,20160825,000000,17.49,17.63,17.03,17.11,1207407,0
+DCH.US,D,20160826,000000,17.11,17.49,17.01,17.18,947999,0
+DCH.US,D,20160829,000000,17.18,17.27,17,17.11,887644,0
+DCH.US,D,20160830,000000,17.06,17.43,17.03,17.09,727377,0
+DCH.US,D,20160831,000000,17.01,17.38,17,17.14,1480175,0
+DCH.US,D,20160901,000000,17.18,17.5,16.78,16.81,2256376,0
+DCH.US,D,20160902,000000,16.92,17.475,16.6576,17.4,1204825,0
+DCH.US,D,20160906,000000,17.43,17.63,17.09,17.18,1072016,0
+DCH.US,D,20160907,000000,17.14,17.39,17.01,17.14,971057,0
+DCH.US,D,20160908,000000,17.07,17.18,16.81,16.9,604374,0
+DCH.US,D,20160909,000000,16.75,16.84,16.07,16.1,1292969,0
+DCH.US,D,20160912,000000,15.97,16.57,15.83,16.54,1191511,0
+DCH.US,D,20160913,000000,16.3,16.47,16,16.17,1071883,0
+DCH.US,D,20160914,000000,16.13,16.455,15.6501,16.31,1571875,0
+DCH.US,D,20160915,000000,16.32,16.605,16.22,16.58,817802,0
+DCH.US,D,20160916,000000,16.5,16.59,16.35,16.48,963821,0
+DCH.US,D,20160919,000000,16.63,16.9485,16.61,16.72,1113766,0
+DCH.US,D,20160920,000000,16.86,16.93,16.4,16.54,572872,0
+DCH.US,D,20160921,000000,16.62,16.83,16.56,16.75,758411,0
+DCH.US,D,20160922,000000,16.95,17.35,16.95,17.27,846503,0
+DCH.US,D,20160923,000000,17.16,17.34,17.11,17.18,882908,0
+DCH.US,D,20160926,000000,16.98,17.015,16.4,16.58,1468236,0
+DCH.US,D,20160927,000000,16.53,16.61,16.24,16.42,1058562,0
+DCH.US,D,20160928,000000,16.43,16.76,16.28,16.76,811664,0
+DCH.US,D,20160929,000000,16.72,16.9,16.45,16.46,931147,0
+DCH.US,D,20160930,000000,16.57,17.33,16.47,17.22,1397556,0
+DCH.US,D,20161003,000000,17.12,17.35,17.12,17.27,736110,0
+DCH.US,D,20161004,000000,17.35,17.6,16.85,17.08,1585276,0
+DCH.US,D,20161005,000000,17.14,17.75,17.09,17.65,954678,0
+DCH.US,D,20161006,000000,17.52,17.825,17.173,17.8,880024,0
+DCH.US,D,20161007,000000,17.8,17.93,17.56,17.66,1061337,0
+DCH.US,D,20161010,000000,17.77,18.28,17.7274,17.98,1179423,0
+DCH.US,D,20161011,000000,17.86,17.97,17.71,17.9,937108,0
+DCH.US,D,20161012,000000,17.9,18.25,17.61,18.19,1517907,0
+DCH.US,D,20161013,000000,17.88,17.89,17.5,17.72,1328341,0
+DCH.US,D,20161014,000000,17.96,18.02,17.76,17.78,594985,0
+DCH.US,D,20161017,000000,17.71,17.93,17.67,17.75,726544,0
+DCH.US,D,20161018,000000,17.97,17.97,17.27,17.47,1073170,0
+DCH.US,D,20161019,000000,17.46,17.99,17.43,17.79,1587829,0
+DCH.US,D,20161020,000000,17.85,17.91,17.565,17.74,504173,0
+DCH.US,D,20161021,000000,17.46,17.7231,17.41,17.52,615944,0
+DCH.US,D,20161024,000000,17.7,17.89,17.47,17.69,847759,0
+DCH.US,D,20161025,000000,17.62,17.74,17.04,17.2,756379,0
+DCH.US,D,20161026,000000,17.1,17.72,17.09,17.49,598591,0
+DCH.US,D,20161027,000000,17.48,17.505,17.14,17.36,628411,0
+DCH.US,D,20161028,000000,17.19,17.67,17.03,17.58,811204,0
+DCH.US,D,20161031,000000,17.65,17.95,17.57,17.92,1032323,0
+DCH.US,D,20161101,000000,18.02,18.04,16.85,17.06,2376315,0
+DCH.US,D,20161102,000000,16.94,17.2,16.5007,16.61,1268666,0
+DCH.US,D,20161103,000000,14.91,15.01,13.66,13.68,8362348,0
+DCH.US,D,20161104,000000,13.38,13.94,12.85,13.65,4914879,0
+DCH.US,D,20161107,000000,13.98,14.07,13.61,13.79,2202172,0
+DCH.US,D,20161108,000000,13.69,13.805,13.4,13.74,2379437,0
+DCH.US,D,20161109,000000,12.79,13.805,12.61,13.76,2459531,0
+DCH.US,D,20161110,000000,13.27,14,13.27,13.45,2407109,0
+DCH.US,D,20161111,000000,13.56,13.86,13.37,13.75,1934242,0
+DCH.US,D,20161114,000000,13.91,14.755,13.85,14.49,2847888,0
+DCH.US,D,20161115,000000,14.44,15.11,14.37,15.11,2300487,0
+DCH.US,D,20161116,000000,15,15.45,14.96,15.37,2686749,0
+DCH.US,D,20161117,000000,15.46,15.91,15.29,15.71,1858601,0
+DCH.US,D,20161118,000000,15.7,16.16,15.63,15.67,1827919,0
+DCH.US,D,20161121,000000,15.78,15.91,15.6,15.77,1208013,0
+DCH.US,D,20161122,000000,15.86,15.98,15.7,15.96,1052793,0
+DCH.US,D,20161123,000000,15.95,16.2,15.93,16.04,1047425,0
+DCH.US,D,20161125,000000,16.1,16.23,15.9,15.98,435166,0
+DCH.US,D,20161128,000000,15.94,16.19,15.54,15.59,1319444,0
+DCH.US,D,20161129,000000,15.6,15.81,15.3425,15.37,1691204,0
+DCH.US,D,20161130,000000,15.48,15.715,15.19,15.66,2108861,0
+DCH.US,D,20161201,000000,16.39,16.73,16.22,16.22,2144565,0
+DCH.US,D,20161202,000000,16.24,16.4,15.77,15.8,1274396,0
+DCH.US,D,20161205,000000,16.02,16.17,15.695,16.01,980112,0
+DCH.US,D,20161206,000000,16.14,16.93,16.08,16.69,1381875,0
+DCH.US,D,20161207,000000,16.76,17.64,16.76,17.49,1864767,0
+DCH.US,D,20161208,000000,17.61,17.93,17.34,17.9,1433001,0
+DCH.US,D,20161209,000000,17.98,18.09,17.72,18.01,942822,0
+DCH.US,D,20161212,000000,18.02,18.26,17.9,18.03,1172084,0
+DCH.US,D,20161213,000000,18.24,18.25,17.82,17.99,996113,0
+DCH.US,D,20161214,000000,17.81,17.925,17.36,17.47,1139608,0
+DCH.US,D,20161215,000000,17.48,18.08,17.39,18.04,867859,0
+DCH.US,D,20161216,000000,18.54,18.99,18.47,18.6,3448461,0
+DCH.US,D,20161219,000000,18.63,18.689,18.07,18.53,1299084,0
+DCH.US,D,20161220,000000,18.99,19.13,18.69,18.83,1860844,0
+DCH.US,D,20161221,000000,18.78,19.39,18.67,19.25,1167351,0
+DCH.US,D,20161222,000000,19.14,19.14,18.77,18.98,1108499,0
+DCH.US,D,20161223,000000,18.95,19.12,18.86,19.11,450133,0
+DCH.US,D,20161227,000000,19.22,19.58,19.14,19.51,871440,0
+DCH.US,D,20161228,000000,19.58,19.74,19.13,19.22,1048405,0
+DCH.US,D,20161229,000000,19.27,19.46,19.12,19.43,734287,0
+DCH.US,D,20161230,000000,19.47,19.5,19.19,19.3,626869,0
+DCH.US,D,20170103,000000,19.57,19.7,19.1,19.48,1838036,0
+DCH.US,D,20170104,000000,19.69,20.265,19.58,20.04,3424153,0
+DCH.US,D,20170105,000000,19.85,20.02,19.48,19.52,2347469,0
+DCH.US,D,20170106,000000,19.74,19.76,19.06,19.25,1616594,0
+DCH.US,D,20170109,000000,19.25,19.33,18.84,19.11,1651924,0
+DCH.US,D,20170110,000000,19.18,19.99,19.1,19.93,2178212,0
+DCH.US,D,20170111,000000,20.51,20.82,20.24,20.61,2136249,0
+DCH.US,D,20170112,000000,20.51,20.67,19.88,20.47,2110187,0
+DCH.US,D,20170113,000000,20.49,20.73,20.41,20.69,724053,0
+DCH.US,D,20170117,000000,20.54,20.54,19.99,20.31,1579024,0
+DCH.US,D,20170118,000000,20.25,20.45,20.01,20.34,1257688,0
+DCH.US,D,20170119,000000,20.43,20.9,20.41,20.57,2578576,0
+DCH.US,D,20170120,000000,20.62,20.64,19.925,20.02,1607239,0
+DCH.US,D,20170123,000000,19.81,19.9,19.55,19.72,1987412,0
+DCH.US,D,20170124,000000,19.72,20.21,19.72,20.1,1937270,0
+DCH.US,D,20170125,000000,20.2,20.74,20.2,20.69,1197743,0
+DCH.US,D,20170126,000000,20.68,20.88,20.38,20.45,1659062,0
+DCH.US,D,20170127,000000,20.48,20.48,20.045,20.13,2019016,0
+DCH.US,D,20170130,000000,19.88,20.14,19.62,20.12,1348911,0
+DCH.US,D,20170131,000000,20.1,20.44,19.9,20.4,1814821,0
+DCH.US,D,20170201,000000,20.58,20.83,20.43,20.7,1277166,0
+DCH.US,D,20170202,000000,20.84,20.84,20.23,20.24,1477772,0
+DCH.US,D,20170203,000000,20.51,20.63,20.155,20.2,1220140,0
+DCH.US,D,20170206,000000,20.05,20.42,19.995,20.42,1293707,0
+DCH.US,D,20170207,000000,20.42,20.55,20.16,20.27,1294264,0
+DCH.US,D,20170208,000000,20.27,20.425,20.07,20.41,1168386,0
+DCH.US,D,20170209,000000,20.46,21.2499,20.44,21.2,2240196,0
+DCH.US,D,20170210,000000,20.64,21.15,19.89,20.49,2880949,0
+DCH.US,D,20170213,000000,20.39,20.74,20.05,20.34,2101326,0
+DCH.US,D,20170214,000000,20.2,20.62,20.195,20.36,1313033,0
+DCH.US,D,20170215,000000,20.39,20.42,20.16,20.4,1151935,0
+DCH.US,D,20170216,000000,20.43,20.63,19.68,19.95,1457113,0
+DCH.US,D,20170217,000000,19.86,20.2,19.66,20.19,1546129,0
+DCH.US,D,20170221,000000,20.33,20.69,20.31,20.59,1390034,0
+DCH.US,D,20170222,000000,20.59,20.66,20.29,20.49,703361,0
+DCH.US,D,20170223,000000,20.56,20.77,19.95,20.04,1000187,0
+DCH.US,D,20170224,000000,19.85,19.96,19.45,19.67,924144,0
+DCH.US,D,20170227,000000,19.55,20.12,19.47,20.05,1046804,0
+DCH.US,D,20170228,000000,20.07,20.07,19.57,19.82,1589657,0
+DCH.US,D,20170301,000000,20.19,20.81,20.03,20.3,2083733,0
+DCH.US,D,20170302,000000,20.31,20.83,20.21,20.52,1441956,0
+DCH.US,D,20170303,000000,20.56,20.69,20.33,20.44,1285977,0
+DCH.US,D,20170306,000000,20.23,20.31,19.72,19.8,1072020,0
+DCH.US,D,20170307,000000,19.74,19.81,19.34,19.35,1740187,0
+DCH.US,D,20170308,000000,19.5,19.95,19.36,19.84,1344093,0
+DCH.US,D,20170309,000000,19.82,19.91,19.34,19.4,1278314,0
+DCH.US,D,20170310,000000,19.61,19.68,19.44,19.56,772961,0
+DCH.US,D,20170313,000000,19.6,19.93,19.54,19.75,638793,0
+DCH.US,D,20170314,000000,19.65,20.08,19.64,19.92,671854,0
+DCH.US,D,20170315,000000,19.98,20.59,19.95,20.39,1258701,0
+DCH.US,D,20170316,000000,20.52,20.7625,20.44,20.64,1148353,0
+DCH.US,D,20170317,000000,20.7,20.77,20.22,20.38,1808307,0
+DCH.US,D,20170320,000000,20.29,20.34,19.955,20.09,1052705,0
+DCH.US,D,20170321,000000,20.19,20.2,18.93,18.97,1530243,0
+DCH.US,D,20170322,000000,18.9,19.16,18.555,18.77,1173087,0
+DCH.US,D,20170323,000000,18.64,18.82,18.47,18.62,1362870,0
+DCH.US,D,20170324,000000,18.66,18.95,18.5,18.62,1093127,0
+DCH.US,D,20170327,000000,18.31,18.58,18.16,18.54,997696,0
+DCH.US,D,20170328,000000,18.52,18.88,18.38,18.71,1009342,0
+DCH.US,D,20170329,000000,18.7,18.9,18.6,18.65,945606,0
+DCH.US,D,20170330,000000,18.66,18.975,18.61,18.89,800622,0
+DCH.US,D,20170331,000000,18.91,18.91,18.64,18.78,805076,0
+DCH.US,D,20170403,000000,18.81,18.97,17.14,17.61,3763944,0
+DCH.US,D,20170404,000000,17.48,17.65,17.33,17.39,3558437,0
+DCH.US,D,20170405,000000,17.64,17.68,16.77,16.88,3695416,0
+DCH.US,D,20170406,000000,16.98,17.35,16.9,17,1663195,0
+DCH.US,D,20170407,000000,16.89,17.07,16.78,16.96,1853900,0
+DCH.US,D,20170410,000000,16.92,16.99,16.64,16.78,1630156,0
+DCH.US,D,20170411,000000,16.71,16.87,16.555,16.78,1575993,0
+DCH.US,D,20170412,000000,16.78,16.94,16.59,16.7,1436742,0
+DCH.US,D,20170413,000000,16.64,16.805,16.4743,16.68,1892273,0
+DCH.US,D,20170417,000000,16.69,16.94,16.64,16.85,1458632,0
+DCH.US,D,20170418,000000,16.78,17.12,16.75,17.01,1173303,0
+DCH.US,D,20170419,000000,17.05,17.36,17.01,17.03,1085853,0
+DCH.US,D,20170420,000000,17.21,17.57,17.19,17.29,1391000,0
+DCH.US,D,20170421,000000,17.25,17.34,16.94,16.99,1300354,0
+DCH.US,D,20170424,000000,17.25,17.385,17.12,17.22,1326118,0
+DCH.US,D,20170425,000000,17.46,17.67,17.33,17.61,971670,0
+DCH.US,D,20170426,000000,17.62,17.95,17.46,17.47,1566709,0
+DCH.US,D,20170427,000000,17.59,17.76,17.43,17.69,1291715,0
+DCH.US,D,20170428,000000,17.75,17.8,17.54,17.59,851526,0
+DCH.US,D,20170501,000000,17.77,17.82,17.51,17.53,1192148,0
+DCH.US,D,20170502,000000,17.63,17.77,16.19,16.57,3823561,0
+DCH.US,D,20170503,000000,16.72,16.87,16.55,16.62,1461752,0
+DCH.US,D,20170504,000000,16.66,16.8099,16.45,16.64,1820427,0
+DCH.US,D,20170505,000000,17.62,18.14,17.1522,17.57,2698752,0
+DCH.US,D,20170508,000000,17.59,18,17.5501,17.89,1483299,0
+DCH.US,D,20170509,000000,18.01,18.09,17.85,17.92,1718543,0
+DCH.US,D,20170510,000000,17.9,18.05,17.62,17.68,1362352,0
+DCH.US,D,20170511,000000,17.69,17.84,17.54,17.69,940645,0
+DCH.US,D,20170512,000000,17.62,17.81,17.2,17.25,851301,0
+DCH.US,D,20170515,000000,17.31,17.58,17.3001,17.33,850976,0
+DCH.US,D,20170516,000000,17.46,17.48,16.711,16.82,2113964,0
+DCH.US,D,20170517,000000,16.4,16.515,15.78,15.85,1930220,0
+DCH.US,D,20170518,000000,15.76,15.865,15.507,15.77,2197978,0
+DCH.US,D,20170519,000000,15.81,15.96,15.66,15.68,1604066,0
+DCH.US,D,20170522,000000,15.72,15.82,15.56,15.66,1026181,0
+DCH.US,D,20170523,000000,15.7,15.82,15.6,15.64,1268641,0
+DCH.US,D,20170524,000000,15.7,15.71,15.53,15.58,818402,0
+DCH.US,D,20170525,000000,15.66,15.7,15.09,15.22,2269994,0
+DCH.US,D,20170526,000000,15.18,15.365,15.02,15.23,797943,0
+DCH.US,D,20170530,000000,15.22,15.325,15.155,15.24,1785454,0
+DCH.US,D,20170531,000000,15.25,15.25,14.76,15.11,1802854,0
+DCH.US,D,20170601,000000,15.32,15.885,14.99,15.74,1697895,0
+DCH.US,D,20170602,000000,15.75,15.9225,15.51,15.55,1654199,0
+DCH.US,D,20170605,000000,15.63,15.72,15.43,15.63,1141194,0
+DCH.US,D,20170606,000000,15.5,15.77,15.41,15.71,854376,0
+DCH.US,D,20170607,000000,15.8,16.17,15.66,16.14,1661983,0
+DCH.US,D,20170608,000000,15.82,15.965,15.5,15.75,1771879,0
+DCH.US,D,20170609,000000,15.82,16.4,15.71,16.26,1717714,0
+DCH.US,D,20170612,000000,16.18,16.75,16.11,16.34,1617617,0
+DCH.US,D,20170613,000000,16.41,16.49,16.12,16.28,1378838,0
+DCH.US,D,20170614,000000,16.14,16.22,15.82,15.84,1659592,0
+DCH.US,D,20170615,000000,15.7,15.96,15.545,15.86,1606590,0
+DCH.US,D,20170616,000000,15.63,15.63,14.38,14.55,4247470,0
+DCH.US,D,20170619,000000,14.58,14.608,14.31,14.52,1459297,0
+DCH.US,D,20170620,000000,14.46,14.49,14.25,14.3,1584342,0
+DCH.US,D,20170621,000000,14.55,14.755,14.39,14.7,1528320,0
+DCH.US,D,20170622,000000,14.55,14.83,14.4,14.63,1713155,0
+DCH.US,D,20170623,000000,14.65,14.79,14.51,14.72,3251273,0
+DCH.US,D,20170626,000000,14.8,15.06,14.74,14.97,2756256,0
+DCH.US,D,20170627,000000,14.9,14.97,14.54,14.66,1304066,0
+DCH.US,D,20170628,000000,14.8,14.955,14.74,14.8,1466368,0
+DCH.US,D,20170629,000000,14.93,15.15,14.81,15.14,1625917,0
+DCH.US,D,20170630,000000,15.22,15.73,15.2,15.6,2048329,0
+DCH.US,D,20170703,000000,15.74,16.46,15.7,15.89,1384287,0
+DCH.US,D,20170705,000000,15.89,15.96,15.26,15.43,1468844,0
+DCH.US,D,20170706,000000,15.37,15.67,15.28,15.42,1123226,0
+DCH.US,D,20170707,000000,15.49,15.82,15.44,15.76,1090456,0
+DCH.US,D,20170710,000000,15.78,16.07,15.64,16.05,923062,0
+DCH.US,D,20170711,000000,15.95,16.19,15.86,16.13,1127786,0
+DCH.US,D,20170712,000000,16.15,16.43,16.135,16.29,917008,0
+DCH.US,D,20170713,000000,16.31,16.94,16.29,16.77,1964478,0
+DCH.US,D,20170714,000000,16.67,16.91,16.4,16.9,1322739,0
+DCH.US,D,20170717,000000,16.9,16.92,16.54,16.57,1847224,0
+DCH.US,D,20170718,000000,16.5,16.56,16.23,16.32,1242061,0
+DCH.US,D,20170719,000000,16.27,16.74,16.23,16.64,1332469,0
+DCH.US,D,20170720,000000,16.66,16.75,16.46,16.52,856019,0
+DCH.US,D,20170721,000000,16.44,16.46,15.165,15.5,2809207,0
+DCH.US,D,20170724,000000,15.5,15.67,15.23,15.43,2096831,0
+DCH.US,D,20170725,000000,15.52,15.97,15.425,15.84,1516153,0
+DCH.US,D,20170726,000000,15.84,16.03,15.62,16,1670966,0
+DCH.US,D,20170727,000000,16.06,16.21,15.79,16,2611452,0
+DCH.US,D,20170728,000000,16.2,16.37,14.8,15.43,3401410,0
+DCH.US,D,20170731,000000,15.16,15.28,14.47,14.74,5210361,0
+DCH.US,D,20170801,000000,14.85,14.88,13.88,14.33,4727216,0
+DCH.US,D,20170802,000000,14.09,14.45,14.01,14.42,2687766,0
+DCH.US,D,20170803,000000,14.45,14.6,14.0775,14.09,2696926,0
+DCH.US,D,20170804,000000,14.16,14.42,13.96,14.29,1669069,0
+DCH.US,D,20170807,000000,14.22,14.65,14.1,14.63,1627150,0
+DCH.US,D,20170808,000000,14.5,14.78,14.5,14.69,1955984,0
+DCH.US,D,20170809,000000,14.5,14.63,14.27,14.48,1654756,0
+DCH.US,D,20170810,000000,14.33,14.4,13.99,14.14,1835777,0
+DCH.US,D,20170811,000000,14.11,14.47,14.06,14.35,1603582,0
+DCH.US,D,20170814,000000,14.48,14.505,14.22,14.42,1452331,0
+DCH.US,D,20170815,000000,14.48,14.54,14.29,14.3,836460,0
+DCH.US,D,20170816,000000,14.41,14.61,14.37,14.43,759846,0
+DCH.US,D,20170817,000000,14.36,14.48,14.02,14.02,1359129,0
+DCH.US,D,20170818,000000,13.91,14.035,13.791,13.99,1353409,0
+DCH.US,D,20170821,000000,13.99,14.02,13.82,13.82,867491,0
+DCH.US,D,20170822,000000,13.89,13.9699,13.735,13.79,987522,0
+DCH.US,D,20170823,000000,13.68,14.025,13.63,13.82,800726,0
+DCH.US,D,20170824,000000,13.9,14.09,13.8,13.83,1049072,0
+DCH.US,D,20170825,000000,13.88,14,13.83,13.91,2554087,0
+DCH.US,D,20170828,000000,13.98,13.98,13.74,13.84,860897,0
+DCH.US,D,20170829,000000,13.7,13.81,13.377,13.59,1475721,0
+DCH.US,D,20170830,000000,13.63,14.62,13.56,14.59,2806274,0
+DCH.US,D,20170831,000000,14.6,14.85,14.56,14.61,1564294,0
+DCH.US,D,20170901,000000,14.63,15.45,14.6,15.32,2341857,0
+DCH.US,D,20170905,000000,15.27,15.4,14.93,15.02,1956669,0
+DCH.US,D,20170906,000000,15.16,15.16,14.8,14.94,1870590,0
+DCH.US,D,20170907,000000,14.94,14.94,14.43,14.48,1104753,0
+DCH.US,D,20170908,000000,14.65,15.04,14.25,14.96,1756765,0
+DCH.US,D,20170911,000000,15.05,15.2,14.905,15.01,1200046,0
+DCH.US,D,20170912,000000,15.1,15.565,14.96,15.4,1736168,0
+DCH.US,D,20170913,000000,15.35,15.95,15.34,15.73,2433283,0
+DCH.US,D,20170914,000000,15.73,15.92,15.6,15.88,1837698,0
+DCH.US,D,20170915,000000,15.89,16.34,15.89,16.17,2433054,0
+DCH.US,D,20170918,000000,16.24,16.24,15.88,16.15,1286864,0
+DCH.US,D,20170919,000000,16.2,16.2,15.78,16.05,1162001,0
+DCH.US,D,20170920,000000,16.05,16.22,15.93,16.19,1210186,0
+DCH.US,D,20170921,000000,16.12,16.305,16.01,16.2,1142299,0
+DCH.US,D,20170922,000000,16.16,16.77,16.16,16.52,2440445,0
+DCH.US,D,20170925,000000,16.5,17.19,16.45,17.16,2673433,0
+DCH.US,D,20170926,000000,17.16,17.81,17.05,17.71,3086374,0
+DCH.US,D,20170927,000000,17.79,18.28,17.61,18.21,3268911,0
+DCH.US,D,20170928,000000,18.3,18.34,17.31,17.57,2452576,0
+DCH.US,D,20170929,000000,17.58,17.77,17.39,17.58,1400756,0
+DCH.US,D,20171002,000000,17.54,17.74,17.48,17.65,2313918,0
+DCH.US,D,20171003,000000,17.8,18.14,17.63,17.8,2166143,0
+DCH.US,D,20171004,000000,17.85,18.065,17.77,17.97,1652741,0
+DCH.US,D,20171005,000000,17.97,18,17.8,17.87,827475,0
+DCH.US,D,20171006,000000,17.77,18.02,17.68,17.85,1839597,0
+DCH.US,D,20171009,000000,17.79,17.97,17.57,17.63,1800352,0
+DCH.US,D,20171010,000000,17.73,17.845,17.57,17.78,1027107,0
+DCH.US,D,20171011,000000,17.83,17.8499,17.51,17.6,825698,0
+DCH.US,D,20171012,000000,17.33,17.73,17.16,17.56,1645638,0
+DCH.US,D,20171013,000000,17.67,17.95,17.55,17.59,1528201,0
+DCH.US,D,20171016,000000,17.65,17.84,17.49,17.81,1017146,0
+DCH.US,D,20171017,000000,17.86,18.1,17.82,17.94,1221208,0
+DCH.US,D,20171018,000000,18.1,18.47,18,18.41,1429398,0
+DCH.US,D,20171019,000000,18.3,18.45,17.91,18.31,1912154,0
+DCH.US,D,20171020,000000,18.49,18.76,18.22,18.7,1706924,0
+DCH.US,D,20171023,000000,18.7,18.85,18.36,18.39,1156450,0
+DCH.US,D,20171024,000000,18.55,18.87,18.545,18.67,2141608,0
+DCH.US,D,20171025,000000,18.64,18.73,18.05,18.19,2228935,0
+DCH.US,D,20171026,000000,18.25,18.58,18.21,18.43,1014703,0
+DCH.US,D,20171027,000000,18.35,18.45,17.865,18.15,1486954,0
+DCH.US,D,20171030,000000,18.01,18.17,17.675,17.83,1583128,0
+DCH.US,D,20171031,000000,17.95,17.99,17.73,17.79,1624766,0
+DCH.US,D,20171101,000000,18.12,18.28,17.7,17.81,2039070,0
+DCH.US,D,20171102,000000,17.8,18.22,17.39,18.02,2436784,0
+DCH.US,D,20171103,000000,19.63,20.27,18.78,18.94,5100744,0
+DCH.US,D,20171106,000000,19.13,19.43,18.35,18.36,2205251,0
+DCH.US,D,20171107,000000,18.36,18.52,17.71,17.91,2391952,0
+DCH.US,D,20171108,000000,17.43,17.92,17.43,17.56,7621392,0
+DCH.US,D,20171109,000000,17.41,17.7,17.33,17.67,4304454,0
+DCH.US,D,20171110,000000,17.52,17.58,17.35,17.45,4602464,0
+DCH.US,D,20171113,000000,17.41,17.55,17.32,17.44,3104380,0
+DCH.US,D,20171114,000000,17.39,17.48,16.97,17.26,3372962,0
+DCH.US,D,20171115,000000,17.03,17.43,16.96,17.29,2403463,0
+DCH.US,D,20171116,000000,17.47,17.81,17.41,17.68,2138968,0
+DCH.US,D,20171117,000000,17.69,18.1,17.65,17.99,4652368,0
+DCH.US,D,20171120,000000,18.06,18.295,17.91,18.16,1558092,0
+DCH.US,D,20171121,000000,18.26,18.335,17.96,18,1803053,0
+DCH.US,D,20171122,000000,18.06,18.14,17.7,17.88,1561528,0
+DCH.US,D,20171124,000000,17.95,17.95,17.53,17.59,694616,0
+DCH.US,D,20171127,000000,17.56,17.77,17.47,17.7,2841787,0
+DCH.US,D,20171128,000000,17.81,18.17,17.74,18.13,2730614,0
+DCH.US,D,20171129,000000,18.17,18.32,18.03,18.26,1937901,0
+DCH.US,D,20171130,000000,18.36,18.43,17.765,17.95,2190911,0
+DCH.US,D,20171201,000000,17.97,18.17,17.1,17.57,3047839,0
+DCH.US,D,20171204,000000,17.75,17.86,17.39,17.45,2662658,0
+DCH.US,D,20171205,000000,18.22,18.22,17.11,17.12,1497016,0
+DCH.US,D,20171206,000000,16.98,17.07,16.56,16.57,2400716,0
+DCH.US,D,20171207,000000,16.62,16.65,16.27,16.46,2685206,0
+DCH.US,D,20171208,000000,16.56,16.99,16.44,16.8,1404116,0
+DCH.US,D,20171211,000000,16.76,17.01,16.62,16.96,2418317,0
+DCH.US,D,20171212,000000,17,17.5,16.99,17.2,2362952,0
+DCH.US,D,20171213,000000,17.11,17.44,17,17,3723915,0
+DCH.US,D,20171214,000000,17.08,17.15,16.75,16.81,2291026,0
+DCH.US,D,20171215,000000,16.9,17.31,16.85,17.19,3098192,0
+DCH.US,D,20171218,000000,17.4,17.73,17.36,17.64,2044249,0
+DCH.US,D,20171219,000000,17.57,17.8,17.56,17.64,1790850,0
+DCH.US,D,20171220,000000,17.75,17.79,17.485,17.73,1402043,0
+DCH.US,D,20171221,000000,17.75,17.79,17.565,17.58,904752,0
+DCH.US,D,20171222,000000,17.58,17.63,17.175,17.24,1689759,0
+DCH.US,D,20171226,000000,17.23,17.4945,17.139,17.19,625744,0
+DCH.US,D,20171227,000000,17.2,17.39,17.1127,17.31,922460,0
+DCH.US,D,20171228,000000,17.31,17.4,17.16,17.36,975096,0
+DCH.US,D,20171229,000000,17.41,17.417,16.99,17.03,1246138,0
+DCH.US,D,20180102,000000,17.15,17.52,17.09,17.47,2354963,0
+DCH.US,D,20180103,000000,17.53,17.8006,17.48,17.58,2467245,0
+DCH.US,D,20180104,000000,17.79,18.4,17.76,18.24,2524330,0
+DCH.US,D,20180105,000000,18.37,18.63,18.25,18.37,2055434,0
+DCH.US,D,20180108,000000,18.35,18.55,18.1833,18.42,1959832,0
+DCH.US,D,20180109,000000,18.5,18.94,18.42,18.74,2321391,0
+DCH.US,D,20180110,000000,18.59,18.98,17.97,18.01,3255886,0
+DCH.US,D,20180111,000000,18.1,18.43,17.75,18.38,1672807,0
+DCH.US,D,20180112,000000,18.49,19,18.46,18.78,2285210,0
+DCH.US,D,20180116,000000,19.05,19.18,18.27,18.41,3334215,0
+DCH.US,D,20180117,000000,18.47,19.63,18.47,19.59,4724048,0
+DCH.US,D,20180118,000000,19.47,19.6,18.98,19.05,2163200,0
+DCH.US,D,20180119,000000,19.12,19.16,18.55,18.99,1563556,0
+DCH.US,D,20180122,000000,19.09,19.09,18.49,18.87,2732195,0
+DCH.US,D,20180123,000000,18.78,18.85,18.5,18.68,1404001,0
+DCH.US,D,20180124,000000,18.82,18.955,18.44,18.64,1581909,0
+DCH.US,D,20180125,000000,18.72,18.72,17.77,18.18,2849772,0
+DCH.US,D,20180126,000000,18.29,18.5,18.17,18.49,1079000,0
+DCH.US,D,20180129,000000,18.42,18.52,18.07,18.16,1554599,0
+DCH.US,D,20180130,000000,17.91,18.2,17.72,18.1,1841761,0
+DCH.US,D,20180131,000000,18.2,18.32,17.52,17.65,1988065,0
+DCH.US,D,20180201,000000,17.55,17.73,17.19,17.51,2706638,0
+DCH.US,D,20180202,000000,17.36,17.48,16.68,16.75,2687252,0
+DCH.US,D,20180205,000000,16.44,16.91,15.98,16.01,2934536,0
+DCH.US,D,20180206,000000,15.64,16.57,15.56,16.48,3326174,0
+DCH.US,D,20180207,000000,16.46,17.04,16.38,16.59,2173783,0
+DCH.US,D,20180208,000000,16.59,16.68,15.76,15.77,3176587,0
+DCH.US,D,20180209,000000,16.05,16.05,15.04,15.7,3325563,0
+DCH.US,D,20180212,000000,15.83,16.075,15.57,15.92,1588952,0
+DCH.US,D,20180213,000000,15.75,15.84,15.245,15.41,2761384,0
+DCH.US,D,20180214,000000,15.23,15.905,15.23,15.79,2511291,0
+DCH.US,D,20180215,000000,15.94,16,15.46,15.78,2875917,0
+DCH.US,D,20180216,000000,16.79,16.8,15.15,15.22,5428442,0
+DCH.US,D,20180220,000000,15.41,15.6,15.41,15.41,3604979,0
+DCH.US,D,20180221,000000,15.41,16.08,15.3595,15.77,3825698,0
+DCH.US,D,20180222,000000,15.77,15.86,15.49,15.72,3214412,0
+DCH.US,D,20180223,000000,15.8,15.98,15.585,15.7,1848452,0
+DCH.US,D,20180226,000000,15.79,15.98,15.54,15.97,1797761,0
+DCH.US,D,20180227,000000,15.97,15.97,15.09,15.09,2054039,0
+DCH.US,D,20180228,000000,15.09,15.295,14.75,14.76,2220306,0
+DCH.US,D,20180301,000000,14.83,15.02,14.25,14.54,2802757,0
+DCH.US,D,20180302,000000,14.24,14.34,13.955,14.28,2871864,0
+DCH.US,D,20180305,000000,14.14,14.67,14.12,14.59,1364686,0
+DCH.US,D,20180306,000000,14.66,14.9,14.43,14.83,1488875,0
+DCH.US,D,20180307,000000,14.6,15.04,14.5301,14.96,1803569,0
+DCH.US,D,20180308,000000,15.12,15.21,14.93,15.06,1582637,0
+DCH.US,D,20180309,000000,15.25,15.58,15.15,15.53,2137489,0
+DCH.US,D,20180312,000000,15.69,15.895,15.36,15.58,1339217,0
+DCH.US,D,20180313,000000,15.6,15.92,15.36,15.44,2045613,0
+DCH.US,D,20180314,000000,15.56,15.6,14.69,14.77,2830055,0
+DCH.US,D,20180315,000000,14.78,15.135,14.75,14.79,1938998,0
+DCH.US,D,20180316,000000,14.775,14.9,14.545,14.86,2210160,0
+DCH.US,D,20180319,000000,14.74,14.8,14.38,14.74,1765495,0
+DCH.US,D,20180320,000000,14.75,14.81,14.47,14.5,2595315,0
+DCH.US,D,20180321,000000,14.58,15.26,14.58,15.05,2437847,0
+DCH.US,D,20180322,000000,15.51,15.8,15.12,15.13,4688092,0
+DCH.US,D,20180323,000000,15.2,15.31,14.83,14.85,2259222,0
+DCH.US,D,20180326,000000,15.09,15.39,14.96,15.34,1940248,0
+DCH.US,D,20180327,000000,15.76,15.83,15.245,15.36,2786345,0
+DCH.US,D,20180328,000000,15.31,15.45,14.755,14.83,2097438,0
+DCH.US,D,20180329,000000,14.96,15.29,14.9,15.22,2422940,0
+DCH.US,D,20180402,000000,15.07,15.13,14.58,14.72,1566208,0
+DCH.US,D,20180403,000000,14.87,15.45,14.87,15.23,1766661,0
+DCH.US,D,20180404,000000,14.9,15.67,14.83,15.6,2692030,0
+DCH.US,D,20180405,000000,15.73,16.08,15.6,15.99,1547789,0
+DCH.US,D,20180406,000000,15.86,16.12,15.605,15.8,2397541,0
+DCH.US,D,20180409,000000,16.03,16.28,15.93,16,2533349,0
+DCH.US,D,20180410,000000,16.31,16.42,15.98,16.01,3801410,0
+DCH.US,D,20180411,000000,15.95,16.13,15.735,15.77,1535042,0
+DCH.US,D,20180412,000000,15.99,16.2,15.89,16.05,2561688,0
+DCH.US,D,20180413,000000,16.19,16.21,15.995,16.06,1746243,0
+DCH.US,D,20180416,000000,16.14,16.43,15.955,16.27,2638296,0
+DCH.US,D,20180417,000000,16.42,16.42,15.95,16.08,1915083,0
+DCH.US,D,20180418,000000,16.18,16.255,16.095,16.13,1414208,0
+DCH.US,D,20180419,000000,16.1,16.2,15.35,15.54,1798346,0
+DCH.US,D,20180420,000000,15.46,15.61,15.26,15.58,1728144,0
+DCH.US,D,20180423,000000,15.59,15.66,15.45,15.59,1011138,0
+DCH.US,D,20180424,000000,15.65,15.8203,15.46,15.77,3820013,0
+DCH.US,D,20180425,000000,15.74,16.1,15.61,15.91,1726647,0
+DCH.US,D,20180426,000000,15.99,16.01,15.7287,15.91,1434411,0
+DCH.US,D,20180427,000000,15.86,16.02,15.735,15.89,1881622,0
+DCH.US,D,20180430,000000,15.94,16.08,15.33,15.34,3345437,0
+DCH.US,D,20180501,000000,15.32,15.54,14.84,15.04,4004865,0
+DCH.US,D,20180502,000000,15.08,15.2,14.785,14.81,2396399,0
+DCH.US,D,20180503,000000,14.77,14.85,13.985,14.35,4829691,0
+DCH.US,D,20180504,000000,15,15.33,14.62,15,4419149,0
+DCH.US,D,20180507,000000,15.03,15.12,14.9,14.9,1749766,0
+DCH.US,D,20180508,000000,14.9,15.13,14.77,15,3730924,0
+DCH.US,D,20180509,000000,15.03,15.13,14.8,14.92,2027443,0
+DCH.US,D,20180510,000000,15,15.555,14.8877,15.49,2085643,0
+DCH.US,D,20180511,000000,15.47,15.63,15.3,15.4,1001173,0
+DCH.US,D,20180514,000000,15.45,15.62,15.45,15.51,889974,0
+DCH.US,D,20180515,000000,15.45,15.66,15.45,15.56,1290762,0
+DCH.US,D,20180516,000000,15.53,16.1,15.53,15.95,1509912,0
+DCH.US,D,20180517,000000,15.99,16.24,15.94,16.17,1134552,0
+DCH.US,D,20180518,000000,16.25,16.28,16.11,16.12,1266004,0
+DCH.US,D,20180521,000000,16.25,16.4,16.16,16.27,1201646,0
+DCH.US,D,20180522,000000,16.37,16.53,16.175,16.2,1115488,0
+DCH.US,D,20180523,000000,16.18,16.25,16.025,16.24,891684,0
+DCH.US,D,20180524,000000,16.14,16.46,16.04,16.4,2482432,0
+DCH.US,D,20180525,000000,16.44,16.55,16.3,16.36,815087,0
+DCH.US,D,20180529,000000,16.21,16.25,15.48,15.66,1736112,0
+DCH.US,D,20180530,000000,15.75,15.84,15.53,15.71,2038183,0
+DCH.US,D,20180531,000000,15.8,15.95,15.5401,15.82,1125446,0
+DCH.US,D,20180601,000000,15.93,16.01,15.6,15.75,1223612,0
+DCH.US,D,20180604,000000,15.76,16.05,15.59,16,1228605,0
+DCH.US,D,20180605,000000,15.95,16.13,15.81,16.02,2439855,0
+DCH.US,D,20180606,000000,16.07,16.465,16,16.44,1615023,0
+DCH.US,D,20180607,000000,16.46,16.87,16.43,16.82,2201042,0
+DCH.US,D,20180608,000000,16.81,17.33,16.81,17.26,2332481,0
+DCH.US,D,20180611,000000,17.33,17.43,17.155,17.28,2111921,0
+DCH.US,D,20180612,000000,17.33,17.49,17.14,17.23,1344547,0
+DCH.US,D,20180613,000000,17.22,17.29,17.09,17.2,1415724,0
+DCH.US,D,20180614,000000,17.45,17.59,16.98,17.03,2506591,0
+DCH.US,D,20180615,000000,16.96,17.17,16.795,17.12,1749225,0
+DCH.US,D,20180618,000000,17.95,17.99,17.43,17.98,5020611,0
+DCH.US,D,20180619,000000,17.81,18.21,17.6299,18.11,3232842,0
+DCH.US,D,20180620,000000,18.17,18.55,18.005,18.39,1975227,0
+DCH.US,D,20180621,000000,18.43,18.43,17.75,17.86,2909885,0
+DCH.US,D,20180622,000000,17.97,18.04,17.13,17.41,5291290,0
+DCH.US,D,20180625,000000,17.25,17.36,16.35,16.46,3174612,0
+DCH.US,D,20180626,000000,16.45,16.91,16.28,16.83,2216291,0
+DCH.US,D,20180627,000000,16.83,16.87,16.02,16.05,1393805,0
+DCH.US,D,20180628,000000,16,16.03,15.41,15.8,2372528,0
+DCH.US,D,20180629,000000,15.91,16.03,15.54,15.56,1719252,0
+DCH.US,D,20180702,000000,15.33,16.085,15.24,16.08,1815440,0
+DCH.US,D,20180703,000000,16.15,16.2699,15.84,15.9,856974,0
+DCH.US,D,20180705,000000,16.14,16.44,15.9,16.44,2601904,0
+DCH.US,D,20180706,000000,16.39,16.52,16.25,16.41,1040072,0
+DCH.US,D,20180709,000000,16.61,17.09,16.51,16.93,1370762,0
+DCH.US,D,20180710,000000,17.04,17.1,16.7,16.87,1191658,0
+DCH.US,D,20180711,000000,16.6,16.77,16.37,16.39,1154480,0
+DCH.US,D,20180712,000000,16.47,16.63,16.17,16.3,1051075,0
+DCH.US,D,20180713,000000,16.23,16.64,16.2,16.61,1017987,0
+DCH.US,D,20180716,000000,16.62,16.75,16.495,16.64,1121478,0
+DCH.US,D,20180717,000000,16.57,16.96,16.57,16.73,1340959,0
+DCH.US,D,20180718,000000,16.65,17.03,16.595,17.03,1007985,0
+DCH.US,D,20180719,000000,16.77,17,16.435,16.47,1514857,0
+DCH.US,D,20180720,000000,16.34,16.39,15.91,16.13,1795396,0
+DCH.US,D,20180723,000000,16.12,16.15,15.75,15.89,992478,0
+DCH.US,D,20180724,000000,16.06,16.32,15.815,15.98,1122696,0
+DCH.US,D,20180725,000000,15.39,15.75,14.68,15.62,5801622,0
+DCH.US,D,20180726,000000,15.55,16.0434,15.28,15.45,1680408,0
+DCH.US,D,20180727,000000,15.44,16.12,15.43,16.09,1703215,0
+DCH.US,D,20180730,000000,16.15,16.86,16.085,16.77,1620452,0
+DCH.US,D,20180731,000000,16.84,16.9,16.425,16.72,1764635,0
+DCH.US,D,20180801,000000,16.63,16.9,16.26,16.54,1815728,0
+DCH.US,D,20180802,000000,16.42,16.49,15.905,16.03,2908172,0
+DCH.US,D,20180803,000000,16.9,17.22,16.41,17.02,2975052,0
+DCH.US,D,20180806,000000,17.03,17.5,16.99,17.05,1996647,0
+DCH.US,D,20180807,000000,17.19,17.455,17.14,17.3,1851294,0
+DCH.US,D,20180808,000000,17.21,17.61,17.01,17.46,1470263,0
+DCH.US,D,20180809,000000,17.4,17.44,16.91,17.07,1437218,0
+DCH.US,D,20180810,000000,16.87,16.8836,16.25,16.53,1211289,0
+DCH.US,D,20180813,000000,16.55,16.63,16.15,16.24,1149900,0
+DCH.US,D,20180814,000000,16.37,16.75,16.27,16.63,1504180,0
+DCH.US,D,20180815,000000,16.52,16.58,16.035,16.34,1631785,0
+DCH.US,D,20180816,000000,16.46,16.9081,16.44,16.69,1425132,0
+DCH.US,D,20180817,000000,16.66,17.5,16.44,17.35,2382807,0
+DCH.US,D,20180820,000000,17.42,17.81,17.4,17.7,1212212,0
+DCH.US,D,20180821,000000,17.79,18.05,17.72,17.96,1963310,0
+DCH.US,D,20180822,000000,17.69,18,17.5,17.75,2278649,0
+DCH.US,D,20180823,000000,17.69,17.76,17.37,17.72,1406437,0
+DCH.US,D,20180824,000000,17.77,18.04,17.71,17.96,1201573,0
+DCH.US,D,20180827,000000,18.13,18.72,18.11,18.59,2007008,0
+DCH.US,D,20180828,000000,18.75,18.83,18.11,18.35,1513218,0
+DCH.US,D,20180829,000000,18.33,18.465,17.85,18.4,1026116,0
+DCH.US,D,20180830,000000,18.42,18.42,17.91,17.96,803607,0
+DCH.US,D,20180831,000000,17.8,17.92,17.35,17.71,1274611,0
+DCH.US,D,20180904,000000,17.71,17.74,17.23,17.31,1372353,0
+DCH.US,D,20180905,000000,17.29,17.375,17.03,17.26,1860837,0
+DCH.US,D,20180906,000000,17.43,17.88,17.355,17.45,1729802,0
+DCH.US,D,20180907,000000,17.37,17.71,17.23,17.69,1269558,0
+DCH.US,D,20180910,000000,17.76,18.29,17.76,18.15,1758320,0
+DCH.US,D,20180911,000000,18.09,18.28,17.95,18.01,1636232,0
+DCH.US,D,20180912,000000,17.99,18.295,17.9,17.99,1451691,0
+DCH.US,D,20180913,000000,18.12,18.5,18.07,18.3,1417780,0
+DCH.US,D,20180914,000000,18.33,18.595,18.28,18.48,1673528,0
+DCH.US,D,20180917,000000,18.47,18.53,18.2,18.22,981003,0
+DCH.US,D,20180918,000000,18.22,18.32,17.68,17.86,1625197,0
+DCH.US,D,20180919,000000,17.93,18.53,17.91,18.24,1552756,0
+DCH.US,D,20180920,000000,18.41,19,18.41,18.94,2041563,0
+DCH.US,D,20180921,000000,19.03,19.34,18.525,18.54,3436160,0
+DCH.US,D,20180924,000000,18.4,18.4904,18.03,18.36,1555406,0
+DCH.US,D,20180925,000000,18.29,18.32,17.61,17.69,1588424,0
+DCH.US,D,20180926,000000,17.73,18.13,17.69,17.76,1157283,0
+DCH.US,D,20180927,000000,17.73,17.77,17.48,17.64,1112546,0
+DCH.US,D,20180928,000000,17.53,17.64,17.27,17.44,1079441,0
+DCH.US,D,20181001,000000,17.83,18.05,17.31,17.41,1627955,0
+DCH.US,D,20181002,000000,17.57,17.81,17.31,17.65,1660766,0
+DCH.US,D,20181003,000000,17.8,18.4,17.68,18.14,2111311,0
+DCH.US,D,20181004,000000,18.12,18.5,17.85,17.98,1629910,0
+DCH.US,D,20181005,000000,17.87,17.89,17.12,17.26,1890580,0
+DCH.US,D,20181008,000000,17.13,17.81,17.09,17.77,1002710,0
+DCH.US,D,20181009,000000,17.71,17.76,16.84,17.12,2199725,0
+DCH.US,D,20181010,000000,17.07,17.07,16.12,16.14,2737754,0
+DCH.US,D,20181011,000000,16.02,16.49,15.89,15.93,1505498,0
+DCH.US,D,20181012,000000,16.27,16.305,15.4,15.86,1672527,0
+DCH.US,D,20181015,000000,15.73,16.135,15.52,15.83,2171530,0
+DCH.US,D,20181016,000000,16.15,16.31,15.95,16.25,1875945,0
+DCH.US,D,20181017,000000,16.21,16.34,15.55,16.3,1886375,0
+DCH.US,D,20181018,000000,16.22,16.24,15.55,15.58,2018959,0
+DCH.US,D,20181019,000000,15.28,15.82,15.16,15.59,1874210,0
+DCH.US,D,20181022,000000,15.61,15.82,15.24,15.5,1037695,0
+DCH.US,D,20181023,000000,15.2,15.92,14.97,15.55,2326614,0
+DCH.US,D,20181024,000000,15.49,15.58,14.39,14.46,3003843,0
+DCH.US,D,20181025,000000,14.6,15.23,14.6,15.08,2326428,0
+DCH.US,D,20181026,000000,14.71,15.26,14.535,15.09,2217043,0
+DCH.US,D,20181029,000000,15.54,16.17,14.435,14.59,2596543,0
+DCH.US,D,20181030,000000,14.56,15.02,14.31,14.73,1663390,0
+DCH.US,D,20181031,000000,15.25,15.38,15,15.17,1830669,0
+DCH.US,D,20181101,000000,15.37,15.95,15.17,15.72,3239704,0
+DCH.US,D,20181102,000000,13.25,14.13,11.35,11.49,14080976,0
+DCH.US,D,20181105,000000,11.66,12.33,11.26,11.46,6856394,0
+DCH.US,D,20181106,000000,11.76,12.37,11.7,12.35,4056936,0
+DCH.US,D,20181107,000000,12.46,13.03,12.2708,12.92,3982590,0
+DCH.US,D,20181108,000000,13.22,13.28,12.415,12.47,2757387,0
+DCH.US,D,20181109,000000,12.23,12.44,11.76,11.91,2657526,0
+DCH.US,D,20181112,000000,11.89,12.09,11.64,11.66,2618245,0
+DCH.US,D,20181113,000000,11.74,12.07,11.52,11.58,2509957,0
+DCH.US,D,20181114,000000,11.72,12.35,11.64,12.26,3176813,0
+DCH.US,D,20181115,000000,12.15,12.69,11.95,12.59,3251864,0
+DCH.US,D,20181116,000000,12.45,12.54,11.86,11.94,3464512,0
+DCH.US,D,20181119,000000,11.84,12.28,11.76,11.97,2602418,0
+DCH.US,D,20181120,000000,11.97,12.13,11.39,11.47,2149526,0
+DCH.US,D,20181121,000000,11.65,11.92,11.54,11.68,1905086,0
+DCH.US,D,20181123,000000,11.54,11.98,11.511,11.7,717904,0
+DCH.US,D,20181126,000000,11.83,12.28,11.765,12.04,2744345,0
+DCH.US,D,20181127,000000,11.99,12.13,11.795,11.87,1700730,0
+DCH.US,D,20181128,000000,11.89,12.495,11.78,12.43,2120363,0
+DCH.US,D,20181129,000000,12.38,12.5,12.04,12.19,1534836,0
+DCH.US,D,20181130,000000,12.12,12.5,11.97,12.45,1501969,0
+DCH.US,D,20181203,000000,12.77,12.96,12.52,12.6,1872015,0
+DCH.US,D,20181204,000000,12.65,12.76,12.19,12.27,2155694,0
+DCH.US,D,20181206,000000,12.04,12.07,11.62,11.98,3027127,0
+DCH.US,D,20181207,000000,11.99,12.145,11.22,11.33,2407546,0
+DCH.US,D,20181210,000000,11.25,11.4,10.82,11.38,2297436,0
+DCH.US,D,20181211,000000,11.6,11.81,11.27,11.32,2032321,0
+DCH.US,D,20181212,000000,11.52,11.71,11.34,11.52,1537725,0
+DCH.US,D,20181213,000000,11.6,11.81,11.48,11.52,1795186,0
+DCH.US,D,20181214,000000,11.35,11.7,11.21,11.27,1676987,0
+DCH.US,D,20181217,000000,11.24,11.81,11.08,11.25,1634845,0
+DCH.US,D,20181218,000000,11.44,11.79,11.36,11.43,1700094,0
+DCH.US,D,20181219,000000,11.46,11.82,11.15,11.22,2605230,0
+DCH.US,D,20181220,000000,11.21,11.32,10.84,11.04,2159200,0
+DCH.US,D,20181221,000000,11,11.05,10.58,10.62,3237156,0
+DCH.US,D,20181224,000000,10.5,10.63,10.22,10.35,924216,0
+DCH.US,D,20181226,000000,10.44,10.85,10.13,10.85,1861680,0
+DCH.US,D,20181227,000000,10.66,11.12,10.59,11.12,1789876,0
+DCH.US,D,20181228,000000,11.15,11.38,10.95,11.13,2155703,0
+DCH.US,D,20181231,000000,11.24,11.24,10.75,11.1,1142207,0
+DCH.US,D,20190102,000000,10.85,11.43,10.81,11.34,1420941,0
+DCH.US,D,20190103,000000,11.22,11.38,11.05,11.19,1171888,0
+DCH.US,D,20190104,000000,11.4,11.88,11.29,11.78,1554843,0
+DCH.US,D,20190107,000000,11.8,12.4401,11.53,12.27,3192291,0
+DCH.US,D,20190108,000000,12.54,12.72,12.28,12.71,2475183,0
+DCH.US,D,20190109,000000,12.84,12.98,12.64,12.83,1947224,0
+DCH.US,D,20190110,000000,12.69,12.76,12.43,12.75,2167222,0
+DCH.US,D,20190111,000000,12.87,13.24,12.625,12.92,2920128,0
+DCH.US,D,20190114,000000,12.87,13.355,12.83,13.12,2323890,0
+DCH.US,D,20190115,000000,13.32,14.24,13.31,13.87,3509877,0
+DCH.US,D,20190116,000000,13.85,14.18,13.73,13.91,2031457,0
+DCH.US,D,20190117,000000,13.8,14.22,13.73,14.16,1896196,0
+DCH.US,D,20190118,000000,14.25,14.62,14.13,14.61,2281451,0
+DCH.US,D,20190122,000000,14.44,14.67,14.305,14.52,2181937,0
+DCH.US,D,20190123,000000,14.56,14.56,14.02,14.18,1545421,0
+DCH.US,D,20190124,000000,14.2,14.48,14.08,14.38,1274045,0
+DCH.US,D,20190125,000000,14.51,14.865,14.49,14.71,1384224,0
+DCH.US,D,20190128,000000,14.46,14.61,14.37,14.43,1274379,0
+DCH.US,D,20190129,000000,14.43,14.54,14.25,14.33,1239304,0
+DCH.US,D,20190130,000000,14.41,14.6,14.11,14.59,885656,0
+DCH.US,D,20190131,000000,14.54,14.79,14.42,14.78,1444322,0
+DCH.US,D,20190201,000000,14.7,15.06,14.67,14.92,1578258,0
+DCH.US,D,20190204,000000,14.9,15.2,14.805,15.2,1128186,0
+DCH.US,D,20190205,000000,15.24,15.27,14.82,14.87,1113858,0
+DCH.US,D,20190206,000000,14.85,15.05,14.55,14.59,1885734,0
+DCH.US,D,20190207,000000,14.31,14.43,13.715,14,2508037,0
+DCH.US,D,20190208,000000,13.87,13.96,13.4401,13.75,1955057,0
+DCH.US,D,20190211,000000,13.78,14.115,13.59,14.01,1841301,0
+DCH.US,D,20190212,000000,14.14,14.395,14.14,14.34,2304800,0
+DCH.US,D,20190213,000000,14.41,14.52,14.305,14.45,1514470,0
+DCH.US,D,20190214,000000,14.22,14.8,14.1,14.7,2726979,0
+DCH.US,D,20190215,000000,15.64,17.103,15.18,16.83,6710809,0
+DCH.US,D,20190219,000000,16.61,16.84,16.12,16.61,3679282,0
+DCH.US,D,20190220,000000,16.9,17.2,16.84,16.93,2970545,0
+DCH.US,D,20190221,000000,17.16,17.2,16.415,16.52,1950444,0
+DCH.US,D,20190222,000000,16.67,16.82,16.52,16.81,1317753,0
+DCH.US,D,20190225,000000,16.93,17.005,16.645,16.67,1093886,0
+DCH.US,D,20190226,000000,16.61,16.83,16.53,16.56,1367042,0
+DCH.US,D,20190227,000000,16.6,16.65,16.23,16.43,1618892,0
+DCH.US,D,20190228,000000,16.4,16.43,16.01,16.1,1980738,0
+DCH.US,D,20190301,000000,16.2,16.49,15.78,16.08,1524864,0
+DCH.US,D,20190304,000000,16.14,16.28,15.92,16.14,1445444,0
+DCH.US,D,20190305,000000,16.13,16.14,15.7,15.74,1218532,0
+DCH.US,D,20190306,000000,15.73,15.74,15.02,15.02,1556578,0
+DCH.US,D,20190307,000000,15.01,15.145,14.7,14.8,1897294,0
+DCH.US,D,20190308,000000,14.67,14.88,14.41,14.49,1304782,0
+DCH.US,D,20190311,000000,14.56,14.73,14.4,14.71,973063,0
+DCH.US,D,20190312,000000,14.76,14.83,14.4,14.53,1140130,0
+DCH.US,D,20190313,000000,14.58,14.7,14.43,14.44,1442415,0
+DCH.US,D,20190314,000000,14.39,14.48,13.94,14.03,1512309,0
+DCH.US,D,20190315,000000,14.13,14.2,14.03,14.08,1725127,0
+DCH.US,D,20190318,000000,14.11,14.47,14.08,14.35,1293519,0
+DCH.US,D,20190319,000000,14.47,14.72,14.43,14.49,1733155,0
+DCH.US,D,20190320,000000,14.46,14.51,13.9127,14.09,1458255,0
+DCH.US,D,20190321,000000,14.07,14.4,13.97,14.33,1581076,0
+DCH.US,D,20190322,000000,14.15,14.15,13.42,13.47,1560676,0
+DCH.US,D,20190325,000000,13.47,13.72,13.34,13.53,1358525,0
+DCH.US,D,20190326,000000,13.61,13.815,13.55,13.74,1393825,0
+DCH.US,D,20190327,000000,13.77,13.92,13.565,13.85,1177428,0
+DCH.US,D,20190328,000000,13.88,14.44,13.83,14.19,1803636,0
+DCH.US,D,20190329,000000,14.4,14.5187,14.27,14.31,2295196,0
+DCH.US,D,20190401,000000,14.51,15.07,14.42,15.03,1799249,0
+DCH.US,D,20190402,000000,15,15.18,14.865,15.15,2102157,0
+DCH.US,D,20190403,000000,15.39,15.665,15.26,15.38,1536794,0
+DCH.US,D,20190404,000000,15.38,15.75,15.33,15.59,862851,0
+DCH.US,D,20190405,000000,15.51,15.66,15.22,15.32,1275290,0
+DCH.US,D,20190408,000000,15.24,15.74,15.22,15.69,1005828,0
+DCH.US,D,20190409,000000,15.57,15.58,15.25,15.29,1073000,0
+DCH.US,D,20190410,000000,15.31,15.66,15.155,15.65,2052191,0
+DCH.US,D,20190411,000000,15.65,15.81,15.48,15.51,897016,0
+DCH.US,D,20190412,000000,15.73,16.15,15.73,16.1,1197446,0
+DCH.US,D,20190415,000000,16.05,16.22,15.75,15.88,1106014,0
+DCH.US,D,20190416,000000,15.93,16.3,15.8666,16.22,1495888,0
+DCH.US,D,20190417,000000,16.37,16.435,15.62,15.65,2527216,0
+DCH.US,D,20190418,000000,15.62,16.01,15.49,15.92,1253471,0
+DCH.US,D,20190422,000000,15.9,15.93,15.43,15.49,1024714,0
+DCH.US,D,20190423,000000,15.41,16.29,15.17,15.44,4558115,0
+DCH.US,D,20190424,000000,15.41,15.79,15.34,15.67,1676179,0
+DCH.US,D,20190425,000000,15.59,15.59,14.495,14.67,2376859,0
+DCH.US,D,20190426,000000,14.89,15.38,14.62,15.35,1642898,0
+DCH.US,D,20190429,000000,15.36,15.48,15.181,15.19,1106137,0
+DCH.US,D,20190430,000000,15.08,15.14,14.61,14.75,1972478,0
+DCH.US,D,20190501,000000,14.86,14.96,14.24,14.27,2774614,0
+DCH.US,D,20190502,000000,14.22,14.43,14.11,14.35,2123640,0
+DCH.US,D,20190503,000000,14.16,14.29,13.4,13.61,3811059,0
+DCH.US,D,20190506,000000,13.06,13.445,12.95,13.24,2657981,0
+DCH.US,D,20190507,000000,13.01,13.17,12.67,12.85,2217962,0
+DCH.US,D,20190508,000000,12.77,12.99,12.62,12.63,1714847,0
+DCH.US,D,20190509,000000,12.39,12.39,11.87,12.19,2087925,0
+DCH.US,D,20190510,000000,12.05,12.16,11.695,12.1,1975911,0
+DCH.US,D,20190513,000000,11.75,11.79,11.38,11.54,1858622,0
+DCH.US,D,20190514,000000,11.61,12.04,11.61,11.94,1990360,0
+DCH.US,D,20190515,000000,11.74,12.06,11.525,11.89,1490034,0
+DCH.US,D,20190516,000000,11.83,11.96,11.57,11.67,1632285,0
+DCH.US,D,20190517,000000,11.51,11.86,11.47,11.62,2192968,0
+DCH.US,D,20190520,000000,11.48,11.63,11.39,11.46,1568007,0
+DCH.US,D,20190521,000000,11.68,11.845,11.49,11.61,1643578,0
+DCH.US,D,20190522,000000,11.55,11.6,10.99,11.14,1845672,0
+DCH.US,D,20190523,000000,10.95,10.96,10.58,10.62,1803730,0
+DCH.US,D,20190524,000000,10.72,10.89,10.585,10.74,1334325,0
+DCH.US,D,20190528,000000,10.72,11.02,10.69,10.9,1665176,0
+DCH.US,D,20190529,000000,10.77,10.8,10.46,10.77,1496069,0
+DCH.US,D,20190530,000000,10.76,11,10.64,10.66,1852045,0
+DCH.US,D,20190531,000000,10.28,10.3684,10.05,10.11,1789864,0
+DCH.US,D,20190603,000000,10.06,10.5,9.96,10.39,2218166,0
+DCH.US,D,20190604,000000,10.67,11.26,10.635,11.24,2363526,0
+DCH.US,D,20190605,000000,11.24,11.415,10.99,11.35,2330256,0
+DCH.US,D,20190606,000000,11.3,11.33,10.88,11.16,1375924,0
+DCH.US,D,20190607,000000,11.2,11.39,11.08,11.23,975316,0
+DCH.US,D,20190610,000000,11.38,11.73,11.36,11.5,1228697,0
+DCH.US,D,20190611,000000,11.66,11.915,11.545,11.68,1053669,0
+DCH.US,D,20190612,000000,11.66,11.72,11.47,11.53,756185,0
+DCH.US,D,20190613,000000,11.6,11.77,11.47,11.67,779877,0
+DCH.US,D,20190614,000000,11.64,11.64,11.25,11.38,946019,0
+DCH.US,D,20190617,000000,11.42,11.48,11.27,11.35,798668,0
+DCH.US,D,20190618,000000,11.45,11.87,11.44,11.75,1252852,0
+DCH.US,D,20190619,000000,11.76,11.81,11.6,11.77,908533,0
+DCH.US,D,20190620,000000,11.92,12.095,11.85,11.94,1254318,0
+DCH.US,D,20190621,000000,11.9,12.16,11.75,12.11,2104191,0
+DCH.US,D,20190624,000000,12.07,12.22,11.695,11.76,1003504,0
+DCH.US,D,20190625,000000,11.77,11.8301,11.66,11.8,723926,0
+DCH.US,D,20190626,000000,11.81,12.07,11.76,12.05,1403590,0
+DCH.US,D,20190627,000000,12.26,12.93,12.22,12.9,3380011,0
+DCH.US,D,20190628,000000,12.96,13.19,12.615,12.76,3230340,0
+DCH.US,D,20190701,000000,13.05,13.23,12.21,12.38,2168071,0
+DCH.US,D,20190702,000000,12.35,12.36,11.7,11.82,1745904,0
+DCH.US,D,20190703,000000,11.9,12.03,11.79,11.91,774804,0
+DCH.US,D,20190705,000000,11.83,11.99,11.56,11.74,917726,0
+DCH.US,D,20190708,000000,11.67,11.8,11.32,11.36,1646362,0
+DCH.US,D,20190709,000000,11.25,11.32,11.01,11.15,1355664,0
+DCH.US,D,20190710,000000,11.24,11.425,11.125,11.37,1103997,0
+DCH.US,D,20190711,000000,11.36,11.365,10.77,10.87,2649532,0
+DCH.US,D,20190712,000000,10.93,11.5,10.9226,11.41,2579450,0
+DCH.US,D,20190715,000000,11.47,11.75,11.09,11.71,1584783,0
+DCH.US,D,20190716,000000,11.42,12.065,11.21,12,3048891,0
+DCH.US,D,20190717,000000,11.92,11.92,11.5,11.65,1332785,0
+DCH.US,D,20190718,000000,11.61,11.88,11.55,11.65,1401094,0
+DCH.US,D,20190719,000000,11.72,12.08,11.64,11.68,1585263,0
+DCH.US,D,20190722,000000,11.72,11.91,11.49,11.53,905328,0
+DCH.US,D,20190723,000000,11.78,12.31,11.68,12.3,1748398,0
+DCH.US,D,20190724,000000,12.24,12.72,12.2199,12.66,1721833,0
+DCH.US,D,20190725,000000,12.56,12.595,12.25,12.34,1565400,0
+DCH.US,D,20190726,000000,12.34,12.58,12.13,12.52,950675,0
+DCH.US,D,20190729,000000,12.48,12.53,12.22,12.33,1190763,0
+DCH.US,D,20190730,000000,12.19,12.275,11.75,12.26,1391635,0
+DCH.US,D,20190731,000000,12.27,12.415,11.95,12.07,1852388,0
+DCH.US,D,20190801,000000,12.08,12.15,10.96,11.02,3333293,0
+DCH.US,D,20190802,000000,10.01,10.18,8.65,9.38,7950208,0
+DCH.US,D,20190805,000000,9.14,9.15,8.2,8.55,5743950,0
+DCH.US,D,20190806,000000,8.68,9.01,8.305,8.44,2554288,0
+DCH.US,D,20190807,000000,8.24,8.27,7.88,8.07,2484114,0
+DCH.US,D,20190808,000000,8.1,8.32,7.86,7.98,3082766,0
+DCH.US,D,20190809,000000,7.92,8.03,7.65,7.71,2632593,0
+DCH.US,D,20190812,000000,7.62,7.66,7.105,7.145,2563285,0
+DCH.US,D,20190813,000000,7.15,7.76,7.12,7.59,2245360,0
+DCH.US,D,20190814,000000,7.24,7.35,6.97,7.18,2135373,0
+DCH.US,D,20190815,000000,7.21,7.235,6.945,7.02,2478411,0
+DCH.US,D,20190816,000000,7.11,7.31,7.06,7.23,1874650,0
+DCH.US,D,20190819,000000,7.41,7.4165,7.14,7.15,1824555,0
+DCH.US,D,20190820,000000,7.1,7.14,6.65,6.65,2616431,0
+DCH.US,D,20190821,000000,6.83,6.95,6.67,6.75,2587912,0
+DCH.US,D,20190822,000000,6.76,7.02,6.71,6.95,3350372,0
+DCH.US,D,20190823,000000,6.84,7.169,6.515,6.55,4117924,0
+DCH.US,D,20190826,000000,6.71,6.72,6.31,6.36,2553405,0
+DCH.US,D,20190827,000000,6.44,6.45,6.06,6.17,3241832,0
+DCH.US,D,20190828,000000,6.12,6.32,6.03,6.25,3105225,0
+DCH.US,D,20190829,000000,6.33,6.57,6.33,6.38,1827128,0
+DCH.US,D,20190830,000000,6.46,6.6,6.28,6.34,2166195,0
+DCH.US,D,20190903,000000,6.26,6.27,5.865,6.01,3960822,0
+DCH.US,D,20190904,000000,6.12,6.35,6.01,6.31,3435354,0
+DCH.US,D,20190905,000000,6.47,7.31,6.47,7.21,4396621,0
+DCH.US,D,20190906,000000,7.21,7.69,7.2,7.68,4954835,0
+DCH.US,D,20190909,000000,7.82,8.6,7.82,8.23,4630899,0
+DCH.US,D,20190910,000000,8.19,8.445,8.03,8.39,3693129,0
+DCH.US,D,20190911,000000,8.45,8.65,7.9135,8.59,3215990,0
+DCH.US,D,20190912,000000,8.58,8.68,8.185,8.61,2228111,0
+DCH.US,D,20190913,000000,8.71,9.23,8.66,8.96,3890784,0
+DCH.US,D,20190916,000000,8.78,8.92,8.59,8.64,2958037,0
+DCH.US,D,20190917,000000,8.56,8.63,8.16,8.28,2483858,0
+DCH.US,D,20190918,000000,8.49,8.68,7.92,8.08,3486720,0
+DCH.US,D,20190919,000000,8.1,8.35,8.01,8.05,2961466,0
+DCH.US,D,20190920,000000,8.03,8.13,7.86,8,6466652,0
+DCH.US,D,20190923,000000,7.89,8.07,7.78,7.98,1674652,0
+DCH.US,D,20190924,000000,8.02,8.02,7.335,7.5,3189851,0
+DCH.US,D,20190925,000000,7.51,7.73,7.51,7.65,2440159,0
+DCH.US,D,20190926,000000,7.63,7.83,7.58,7.64,2765680,0
+DCH.US,D,20190927,000000,7.67,7.98,7.65,7.97,1672657,0
+DCH.US,D,20190930,000000,7.97,8.28,7.83,8.22,2071241,0
+DCH.US,D,20191001,000000,8.3,8.57,7.71,7.73,2298722,0
+DCH.US,D,20191002,000000,7.6,7.67,7.1,7.3,2100284,0
+DCH.US,D,20191003,000000,7.21,7.27,6.75,7.2,2682028,0
+DCH.US,D,20191004,000000,7.16,7.38,7.145,7.38,2098841,0
+DCH.US,D,20191007,000000,7.34,7.43,7.11,7.18,1680254,0
+DCH.US,D,20191008,000000,7.01,7.07,6.765,6.81,2851589,0
+DCH.US,D,20191009,000000,6.96,7.23,6.93,7.18,1518238,0
+DCH.US,D,20191010,000000,7.19,7.53,7.19,7.42,2158751,0
+DCH.US,D,20191011,000000,7.57,8.085,7.57,7.93,2303506,0
+DCH.US,D,20191014,000000,7.84,7.92,7.54,7.87,1465454,0
+DCH.US,D,20191015,000000,7.91,8.255,7.66,8.17,3031652,0
+DCH.US,D,20191016,000000,8.21,8.585,8.16,8.34,4268948,0
+DCH.US,D,20191017,000000,8.4,8.51,8.23,8.45,3075981,0
+DCH.US,D,20191018,000000,8.36,8.41,8.18,8.31,2061911,0
+DCH.US,D,20191021,000000,8.45,8.61,8.34,8.55,1798362,0
+DCH.US,D,20191022,000000,8.54,8.77,8.29,8.74,3026560,0
+DCH.US,D,20191023,000000,8.74,8.77,8.33,8.76,2144708,0
+DCH.US,D,20191024,000000,8.84,8.88,8.52,8.64,1295616,0
+DCH.US,D,20191025,000000,8.56,9.07,8.56,9.04,1768744,0
+DCH.US,D,20191028,000000,9.14,9.32,9.0935,9.26,1768976,0
+DCH.US,D,20191029,000000,9.19,9.29,8.92,9.13,1496921,0
+DCH.US,D,20191030,000000,9.12,9.17,8.81,8.83,2335346,0
+DCH.US,D,20191031,000000,8.81,9.025,8.315,8.36,4724980,0
+DCH.US,D,20191101,000000,8.89,10.91,8.75,10.19,9005767,0
+DCH.US,D,20191104,000000,10.54,11.14,10.33,11.05,5590818,0
+DCH.US,D,20191105,000000,10.98,11.2082,10.63,10.65,4434254,0
+DCH.US,D,20191106,000000,10.61,10.705,10.21,10.41,3500184,0
+DCH.US,D,20191107,000000,10.6,11.02,10.6,10.85,2423389,0
+DCH.US,D,20191108,000000,10.77,11.155,10.66,11.06,1750763,0
+DCH.US,D,20191111,000000,10.89,10.98,10.71,10.85,1195100,0
+DCH.US,D,20191112,000000,10.88,10.97,10.54,10.55,1827989,0
+DCH.US,D,20191113,000000,10.35,10.47,10.03,10.18,2042759,0
+DCH.US,D,20191114,000000,10.21,10.35,10.07,10.09,1004777,0
+DCH.US,D,20191115,000000,10.21,10.3399,9.83,9.96,2160876,0
+DCH.US,D,20191118,000000,9.81,9.835,9.525,9.73,1458979,0
+DCH.US,D,20191119,000000,9.81,10.22,9.78,10.16,2614566,0
+DCH.US,D,20191120,000000,10.08,10.08,9.31,9.46,2493196,0
+DCH.US,D,20191121,000000,9.54,9.56,9.34,9.49,1181565,0
+DCH.US,D,20191122,000000,9.62,9.785,9.545,9.67,942038,0
+DCH.US,D,20191125,000000,9.74,10.055,9.55,10,988704,0
+DCH.US,D,20191126,000000,9.88,10.085,9.81,9.9,1242632,0
+DCH.US,D,20191127,000000,9.94,10.09,9.8,9.98,879063,0
+DCH.US,D,20191129,000000,9.95,10.01,9.82,9.86,424399,0
+DCH.US,D,20191202,000000,10,10.42,9.89,10.01,1427996,0
+DCH.US,D,20191203,000000,9.76,9.76,9.23,9.52,1876405,0
+DCH.US,D,20191204,000000,9.63,9.85,9.445,9.49,1042266,0
+DCH.US,D,20191205,000000,9.57,9.625,9.33,9.49,866332,0
+DCH.US,D,20191206,000000,9.76,10.1,9.72,10.09,1273646,0
+DCH.US,D,20191209,000000,10.01,10.16,9.88,10.02,878584,0
+DCH.US,D,20191210,000000,10.05,10.085,9.69,10.06,1884982,0
+DCH.US,D,20191211,000000,10.16,10.64,10.085,10.53,2473792,0
+DCH.US,D,20191212,000000,10.55,11.075,10.46,11.04,2203676,0
+DCH.US,D,20191213,000000,11.03,11.26,10.48,10.54,1661632,0
+DCH.US,D,20191216,000000,10.68,10.94,10.645,10.67,992704,0
+DCH.US,D,20191217,000000,10.66,10.72,10.57,10.64,991655,0
+DCH.US,D,20191218,000000,10.69,10.785,10.54,10.77,1193345,0
+DCH.US,D,20191219,000000,10.7,10.79,10.58,10.75,816844,0
+DCH.US,D,20191220,000000,10.83,10.91,10.6419,10.72,2908703,0
+DCH.US,D,20191223,000000,10.76,10.77,10.58,10.7,752707,0
+DCH.US,D,20191224,000000,10.75,10.75,10.57,10.61,282584,0
+DCH.US,D,20191226,000000,10.66,10.66,10.41,10.58,777301,0
+DCH.US,D,20191227,000000,10.55,10.77,10.55,10.63,904390,0
+DCH.US,D,20191230,000000,10.63,10.88,10.54,10.72,846059,0
+DCH.US,D,20191231,000000,10.64,10.99,10.64,10.76,810792,0
+DCH.US,D,20200102,000000,10.95,10.99,10.6519,10.97,1156583,0
+DCH.US,D,20200103,000000,10.8,10.8,10.15,10.3,1991337,0
+DCH.US,D,20200106,000000,10.08,10.22,9.8,9.92,1864553,0
+DCH.US,D,20200107,000000,9.86,10.34,9.86,10.22,1510625,0
+DCH.US,D,20200108,000000,10.2,10.2,9.62,9.64,3110754,0
+DCH.US,D,20200109,000000,9.76,9.835,9.49,9.51,1380473,0
+DCH.US,D,20200110,000000,9.49,9.54,9.1,9.14,1387478,0
+DCH.US,D,20200113,000000,9.1,9.11,8.8,9.05,1071264,0
+DCH.US,D,20200114,000000,9.04,9.41,8.94,9.19,1360522,0
+DCH.US,D,20200115,000000,9.11,9.34,8.99,9.33,1169267,0
+DCH.US,D,20200116,000000,9.44,9.725,9.39,9.58,1047335,0
+DCH.US,D,20200117,000000,9.66,9.705,9.47,9.63,924457,0
+DCH.US,D,20200121,000000,9.55,9.62,9.3,9.39,765243,0
+DCH.US,D,20200122,000000,9.39,9.58,9.32,9.34,957874,0
+DCH.US,D,20200123,000000,9.24,9.54,8.935,9.5,1458285,0
+DCH.US,D,20200124,000000,9.75,9.79,9.2,9.31,1240622,0
+DCH.US,D,20200127,000000,9.02,9.525,8.93,9.39,2031806,0
+DCH.US,D,20200128,000000,9.64,10.01,9.44,9.56,1835894,0
+DCH.US,D,20200129,000000,9.57,9.845,9.42,9.44,1305253,0
+DCH.US,D,20200130,000000,9.25,9.44,9.1732,9.41,1230000,0
+DCH.US,D,20200131,000000,9.28,9.35,9.045,9.24,1265132,0
+DCH.US,D,20200203,000000,9.29,9.69,9.29,9.45,1533759,0
+DCH.US,D,20200204,000000,9.69,10.005,9.63,9.8,1168873,0
+DCH.US,D,20200205,000000,9.97,10.37,9.97,10.18,1571536,0
+DCH.US,D,20200206,000000,10.28,10.3,9.76,9.85,1335665,0
+DCH.US,D,20200207,000000,9.72,9.77,9.47,9.69,985064,0
+DCH.US,D,20200210,000000,9.59,9.68,9.46,9.54,962950,0
+DCH.US,D,20200211,000000,9.51,9.94,9.28,9.84,1398241,0
+DCH.US,D,20200212,000000,10.08,10.62,10.07,10.34,1584667,0
+DCH.US,D,20200213,000000,10.14,10.31,10.01,10.22,1276251,0
+DCH.US,D,20200214,000000,10.31,10.4,8.5764,8.77,5076651,0
+DCH.US,D,20200218,000000,8.75,8.78,8.01,8.27,3344179,0
+DCH.US,D,20200219,000000,8.27,8.43,7.89,7.92,2730135,0
+DCH.US,D,20200220,000000,7.83,8.37,7.83,8.23,1793861,0
+DCH.US,D,20200221,000000,8.17,8.21,7.9123,8,1179665,0
+DCH.US,D,20200224,000000,7.64,7.7,7.36,7.4,1921261,0
+DCH.US,D,20200225,000000,7.36,7.45,6.53,6.56,3492998,0
+DCH.US,D,20200226,000000,6.76,6.87,6.31,6.38,1820304,0
+DCH.US,D,20200227,000000,6.08,6.61,5.77,6.17,2965230,0
+DCH.US,D,20200228,000000,5.83,6.35,5.83,6.33,2561773,0
+DCH.US,D,20200302,000000,6.36,6.49,5.95,6.4,3164824,0
+DCH.US,D,20200303,000000,6.4,6.64,5.97,6,2155769,0
+DCH.US,D,20200304,000000,6.24,6.41,5.97,6.38,1780638,0
+DCH.US,D,20200305,000000,6.12,6.14,5.74,5.75,2995272,0
+DCH.US,D,20200306,000000,5.43,5.78,5.03,5.14,2698614,0
+DCH.US,D,20200309,000000,4.56,4.96,4.5,4.67,3120245,0
+DCH.US,D,20200310,000000,4.94,5,4.58,4.98,2208480,0
+DCH.US,D,20200311,000000,4.8,5.07,4.5,4.88,3571797,0
+DCH.US,D,20200312,000000,4.36,4.77,4,4.02,3104395,0
+DCH.US,D,20200313,000000,4.45,4.94,4.07,4.92,2605943,0
+DCH.US,D,20200316,000000,3.3,5.14,3.3,4.3,2718093,0
+DCH.US,D,20200317,000000,4.41,4.4499,3.73,3.84,3126959,0
+DCH.US,D,20200318,000000,3.66,3.68,3,3.05,3149755,0
+DCH.US,D,20200319,000000,2.95,3.14,2.805,2.97,3480821,0
+DCH.US,D,20200320,000000,3.08,3.44,2.87,2.98,6122725,0
+DCH.US,D,20200323,000000,3.1,3.16,2.5,2.77,3984486,0
+DCH.US,D,20200324,000000,3.05,4.1543,3.01,4.06,5414498,0
+DCH.US,D,20200325,000000,4.29,4.63,3.81,4.2,3335066,0
+DCH.US,D,20200326,000000,4.2,4.54,3.845,4.44,2464318,0
+DCH.US,D,20200327,000000,4.15,4.2,3.7,3.78,2972869,0
+DCH.US,D,20200330,000000,3.72,3.82,3.5,3.62,1769038,0
+DCH.US,D,20200331,000000,3.63,3.98,3.53,3.61,2570726,0
+DCH.US,D,20200401,000000,3.4,3.525,3.24,3.31,1843406,0
+DCH.US,D,20200402,000000,3.25,3.46,3.18,3.23,1087561,0
+DCH.US,D,20200403,000000,3.21,3.22,2.72,2.74,3152666,0
+DCH.US,D,20200406,000000,3.07,3.16,2.94,3.09,2461964,0
+DCH.US,D,20200407,000000,3.4,3.5,2.985,3.03,3448116,0
+DCH.US,D,20200408,000000,3.15,3.7,3.01,3.66,3513482,0
+DCH.US,D,20200409,000000,3.95,4.63,3.91,4.23,5491553,0
+DCH.US,D,20200413,000000,4.23,4.33,3.71,3.82,2858375,0
+DCH.US,D,20200414,000000,3.96,4.25,3.705,3.82,2689264,0
+DCH.US,D,20200415,000000,3.6,3.76,3.4272,3.61,1959207,0
+DCH.US,D,20200416,000000,3.61,3.61,3.285,3.31,1925835,0
+DCH.US,D,20200417,000000,3.58,3.98,3.5,3.74,2347182,0
+DCH.US,D,20200420,000000,3.59,3.915,3.51,3.7,1455077,0
+DCH.US,D,20200421,000000,3.52,3.71,3.45,3.46,2001351,0
+DCH.US,D,20200422,000000,3.7,3.7,3.23,3.26,2118659,0
+DCH.US,D,20200423,000000,3.28,3.63,3.28,3.52,2301733,0
+DCH.US,D,20200424,000000,3.62,3.765,3.5,3.6,1785561,0
+DCH.US,D,20200427,000000,3.6,3.88,3.42,3.75,2333619,0
+DCH.US,D,20200428,000000,3.95,4.05,3.7,3.87,2513993,0
+DCH.US,D,20200429,000000,4.05,4.67,4.05,4.52,3037393,0
+DCH.US,D,20200430,000000,4.39,4.5,4.11,4.32,2973811,0
+DCH.US,D,20200501,000000,4.1,4.275,3.93,4.19,2502029,0
+DCH.US,D,20200504,000000,4,4.23,3.87,3.96,2130710,0
+DCH.US,D,20200505,000000,4.15,4.4,3.9,3.96,1695612,0
+DCH.US,D,20200506,000000,4.07,4.26,3.93,4.1,1333634,0
+DCH.US,D,20200507,000000,4.2,4.42,4.12,4.26,1836426,0
+DCH.US,D,20200508,000000,4.63,6.1,4.61,5.96,12397650,0
+DCH.US,D,20200511,000000,5.75,5.93,5.4873,5.62,3075274,0
+DCH.US,D,20200512,000000,5.67,5.89,5.26,5.27,2232291,0
+DCH.US,D,20200513,000000,5.24,5.25,4.75,4.9,2626191,0
+DCH.US,D,20200514,000000,4.65,5.44,4.55,5.36,3047928,0
+DCH.US,D,20200515,000000,5.3,5.75,5.19,5.72,3854611,0
+DCH.US,D,20200518,000000,6.1,6.73,6.09,6.64,4342398,0
+DCH.US,D,20200519,000000,6.57,6.995,6.43,6.43,4635245,0
+DCH.US,D,20200520,000000,6.61,6.89,6.61,6.79,2450610,0
+DCH.US,D,20200521,000000,6.84,7.04,6.69,6.76,2177944,0
+DCH.US,D,20200522,000000,6.81,6.99,6.57,6.94,2532361,0
+DCH.US,D,20200526,000000,7.47,8.03,7.36,7.5,3716196,0
+DCH.US,D,20200527,000000,7.85,7.96,7.36,7.91,4308754,0
+DCH.US,D,20200528,000000,8,8,7.37,7.42,2087956,0
+DCH.US,D,20200529,000000,7.24,7.4,6.8,7.11,2544188,0
+DCH.US,D,20200601,000000,7.21,7.805,7.17,7.54,2129992,0
+DCH.US,D,20200602,000000,7.7,7.85,7.565,7.8,1414734,0
+DCH.US,D,20200603,000000,8.04,8.585,8,8.41,2410475,0
+DCH.US,D,20200604,000000,8.31,8.58,8.17,8.32,2296135,0
+DCH.US,D,20200605,000000,9,9.62,8.35,8.75,3478695,0
+DCH.US,D,20200608,000000,8.84,9.245,8.83,9.22,2339549,0
+DCH.US,D,20200609,000000,8.81,8.96,8.66,8.81,2377191,0
+DCH.US,D,20200610,000000,8.71,8.88,8.025,8.31,2379402,0
+DCH.US,D,20200611,000000,7.48,7.85,7.085,7.12,2309043,0
+DCH.US,D,20200612,000000,7.62,7.98,7.35,7.78,1744903,0
+DCH.US,D,20200615,000000,7.3,7.87,7.03,7.77,1824745,0
+DCH.US,D,20200616,000000,8.27,8.28,7.53,7.76,1976074,0
+DCH.US,D,20200617,000000,7.71,7.71,7.26,7.27,1283714,0
+DCH.US,D,20200618,000000,7.15,7.3,6.96,7.01,1303831,0
+DCH.US,D,20200619,000000,7.23,7.44,7.08,7.38,2817660,0
+DCH.US,D,20200622,000000,7.35,7.505,7.14,7.47,1377724,0
+DCH.US,D,20200623,000000,7.65,7.68,7.32,7.49,1273176,0
+DCH.US,D,20200624,000000,7.31,7.355,6.92,7.08,2009244,0
+DCH.US,D,20200625,000000,6.96,7.52,6.81,7.52,1898491,0
+DCH.US,D,20200626,000000,7.41,7.44,7.08,7.16,2239510,0
+DCH.US,D,20200629,000000,7.36,7.975,7.33,7.74,2172038,0
+DCH.US,D,20200630,000000,7.63,7.74,7.4,7.6,1696701,0
+DCH.US,D,20200701,000000,7.58,7.815,7.2,7.23,1683304,0
+DCH.US,D,20200702,000000,7.52,7.69,7.28,7.31,1336589,0
+DCH.US,D,20200706,000000,7.59,7.63,7.25,7.51,1146845,0
+DCH.US,D,20200707,000000,7.35,7.46,7.175,7.19,1369295,0
+DCH.US,D,20200708,000000,7.11,7.25,6.92,7.11,1288724,0
+DCH.US,D,20200709,000000,7.11,7.2,6.46,6.47,2225627,0
+DCH.US,D,20200710,000000,6.49,6.88,6.415,6.84,1509444,0
+DCH.US,D,20200713,000000,6.92,7.11,6.72,6.88,1466898,0
+DCH.US,D,20200714,000000,6.89,7.28,6.71,7.26,1240035,0
+DCH.US,D,20200715,000000,7.54,7.59,7.13,7.44,1628824,0
+DCH.US,D,20200716,000000,7.37,7.565,7.2,7.46,1465244,0
+DCH.US,D,20200717,000000,7.46,7.625,7.12,7.17,1488784,0
+DCH.US,D,20200720,000000,7.12,7.26,7.03,7.2,1259283,0
+DCH.US,D,20200721,000000,7.36,7.58,7.26,7.4,1454675,0
+DCH.US,D,20200722,000000,7.32,7.72,7.32,7.59,767395,0
+DCH.US,D,20200723,000000,7.6,7.86,7.5101,7.76,1364037,0
+DCH.US,D,20200724,000000,7.69,7.79,7.445,7.49,1027575,0
+DCH.US,D,20200727,000000,7.44,7.88,7.39,7.86,1203935,0
+DCH.US,D,20200728,000000,7.83,7.95,7.71,7.86,910558,0
+DCH.US,D,20200729,000000,7.95,8.15,7.905,8.01,944273,0
+DCH.US,D,20200730,000000,7.76,7.83,7.045,7.09,2242153,0
+DCH.US,D,20200731,000000,7.16,7.22,6.39,7.06,3356630,0
+DCH.US,D,20200803,000000,7.14,7.18,6.635,6.88,2780769,0
+DCH.US,D,20200804,000000,6.79,6.9,6.54,6.7,3430249,0
+DCH.US,D,20200805,000000,6.78,7.02,6.745,6.93,2948750,0
+DCH.US,D,20200806,000000,6.97,7.235,6.79,6.91,2031375,0
+DCH.US,D,20200807,000000,6.81,7.16,6.63,7.15,1817893,0
+DCH.US,D,20200810,000000,7.23,7.66,7.1824,7.55,2443029,0
+DCH.US,D,20200811,000000,7.78,8.165,7.7401,7.99,2453229,0
+DCH.US,D,20200812,000000,8.2,8.237,7.98,8.12,1968481,0
+DCH.US,D,20200813,000000,8.01,8.13,7.935,7.94,1325476,0
+DCH.US,D,20200814,000000,7.85,8.03,7.76,7.95,1243928,0
+DCH.US,D,20200817,000000,7.98,8.01,7.635,7.74,1285791,0
+DCH.US,D,20200818,000000,7.74,7.88,7.3,7.31,1236867,0
+DCH.US,D,20200819,000000,7.3,7.47,7.22,7.26,1009256,0
+DCH.US,D,20200820,000000,7.12,7.25,7.04,7.15,902821,0
+DCH.US,D,20200821,000000,7.03,7.12,6.87,6.91,1235459,0
+DCH.US,D,20200824,000000,7.04,7.38,6.9,7.38,1258091,0
+DCH.US,D,20200825,000000,7.56,7.6,7.4,7.46,1280345,0
+DCH.US,D,20200826,000000,7.45,7.545,7.33,7.47,859157,0
+DCH.US,D,20200827,000000,7.59,7.745,7.47,7.61,1327565,0
+DCH.US,D,20200828,000000,7.63,8,7.565,7.96,1229018,0
+DCH.US,D,20200831,000000,7.9,7.95,7.75,7.78,1202173,0
+DCH.US,D,20200901,000000,7.68,8.04,7.4799,7.98,1182826,0
+DCH.US,D,20200902,000000,8,8.53,8,8.51,1932669,0
+DCH.US,D,20200903,000000,8.5,8.53,7.95,8.13,1568337,0
+DCH.US,D,20200904,000000,8.34,8.355,7.93,8.06,1416688,0
+DCH.US,D,20200908,000000,7.95,7.99,7.74,7.75,1142695,0
+DCH.US,D,20200909,000000,7.82,7.93,7.58,7.79,1005025,0
+DCH.US,D,20200910,000000,7.89,7.975,7.41,7.42,953065,0
+DCH.US,D,20200911,000000,7.43,7.62,7.32,7.49,874110,0
+DCH.US,D,20200914,000000,7.52,7.825,7.4566,7.79,699188,0
+DCH.US,D,20200915,000000,7.89,7.99,7.71,7.74,623984,0
+DCH.US,D,20200916,000000,7.68,7.68,6.6,6.73,7120629,0
+DCH.US,D,20200917,000000,6.51,6.63,6.25,6.27,3210012,0
+DCH.US,D,20200918,000000,6.27,6.27,5.75,5.84,6991464,0
+DCH.US,D,20200921,000000,5.56,5.7,5.33,5.39,3403055,0
+DCH.US,D,20200922,000000,5.41,5.53,5.31,5.41,2111391,0
+DCH.US,D,20200923,000000,5.41,5.5,5.1,5.1,2212287,0
+DCH.US,D,20200924,000000,5.03,5.315,4.82,5.11,2617536,0
+DCH.US,D,20200925,000000,5.03,5.195,4.98,5.04,1705605,0
+DCH.US,D,20200928,000000,5.17,5.69,5.15,5.6,2869918,0
+DCH.US,D,20200929,000000,5.59,5.62,5.37,5.58,2041493,0
+DCH.US,D,20200930,000000,5.58,5.91,5.55,5.77,1980425,0
+DCH.US,D,20201001,000000,5.85,6.09,5.66,6.07,2318789,0
+DCH.US,D,20201002,000000,5.75,6.295,5.7299,6.28,1937349,0
+DCH.US,D,20201005,000000,6.42,6.5,6.23,6.38,2242710,0
+DCH.US,D,20201006,000000,6.48,6.55,6.15,6.18,2225742,0
+DCH.US,D,20201007,000000,6.32,6.63,6.25,6.59,1993754,0
+DCH.US,D,20201008,000000,6.68,6.93,6.62,6.8,2329344,0
+DCH.US,D,20201009,000000,6.9,6.95,6.755,6.85,1423639,0
+DCH.US,D,20201012,000000,6.83,7.06,6.83,6.91,1134485,0
+DCH.US,D,20201013,000000,6.81,6.97,6.64,6.88,1465494,0
+DCH.US,D,20201014,000000,6.95,7.01,6.79,6.8,981758,0
+DCH.US,D,20201015,000000,6.59,6.94,6.59,6.88,1548872,0
+DCH.US,D,20201016,000000,6.92,7.06,6.76,6.77,1209385,0
+DCH.US,D,20201019,000000,6.82,6.82,6.62,6.66,1243305,0
+DCH.US,D,20201020,000000,6.76,6.96,6.66,6.67,2268590,0
+DCH.US,D,20201021,000000,6.68,6.97,6.64,6.8,1689473,0
+DCH.US,D,20201022,000000,6.99,7.41,6.95,7.39,2623533,0
+DCH.US,D,20201023,000000,7.45,7.74,7.3,7.36,2041207,0
+DCH.US,D,20201026,000000,7.14,7.28,7.06,7.19,1738552,0
+DCH.US,D,20201027,000000,7.1,7.146,6.78,6.79,2029095,0
+DCH.US,D,20201028,000000,6.48,6.7,6.47,6.49,1307037,0
+DCH.US,D,20201029,000000,6.43,6.66,6.33,6.63,2211882,0
+DCH.US,D,20201030,000000,6.98,6.99,6.41,6.72,2187799,0
+DCH.US,D,20201102,000000,6.84,7.18,6.75,6.91,1961284,0
+DCH.US,D,20201103,000000,7.1,7.36,7.07,7.21,2223874,0
+DCH.US,D,20201104,000000,7,7.09,6.76,6.79,2453345,0
+DCH.US,D,20201105,000000,6.9,7.25,6.9,7.17,1812167,0
+DCH.US,D,20201106,000000,7.22,7.39,7.11,7.35,2132600,0
+DCH.US,D,20201109,000000,8,8.39,7.55,7.59,3686893,0
+DCH.US,D,20201110,000000,7.72,7.88,7.6059,7.81,1924230,0
+DCH.US,D,20201111,000000,7.91,7.91,7.53,7.69,1050884,0
+DCH.US,D,20201112,000000,7.55,7.68,7.24,7.4,1965975,0
+DCH.US,D,20201113,000000,7.53,7.71,7.47,7.69,1158035,0
+DCH.US,D,20201116,000000,8,8.22,7.85,8.11,1835197,0
+DCH.US,D,20201117,000000,7.97,8.34,7.89,8.2,1550851,0
+DCH.US,D,20201118,000000,8.27,8.48,8.17,8.17,1487611,0
+DCH.US,D,20201119,000000,8.21,8.21,8,8.07,2014072,0
+DCH.US,D,20201120,000000,8.01,8.11,7.85,7.99,1700385,0
+DCH.US,D,20201123,000000,8.09,8.36,8.09,8.27,1291318,0
+DCH.US,D,20201124,000000,8.47,8.86,8.38,8.7,2283093,0
+DCH.US,D,20201125,000000,8.55,8.58,8.1,8.24,1555727,0
+DCH.US,D,20201127,000000,8.14,8.29,8.04,8.28,567449,0
+DCH.US,D,20201130,000000,8.18,8.35,7.91,7.96,1643909,0
+DCH.US,D,20201201,000000,8.1,8.15,7.66,7.68,2652455,0
+DCH.US,D,20201202,000000,7.57,7.935,7.545,7.91,1360663,0
+DCH.US,D,20201203,000000,7.9,7.99,7.74,7.81,1215074,0
+DCH.US,D,20201204,000000,7.89,8.43,7.89,8.41,1814671,0
+DCH.US,D,20201207,000000,8.41,8.425,8.12,8.24,1035873,0
+DCH.US,D,20201208,000000,8.13,8.27,8.13,8.24,1530177,0
+DCH.US,D,20201209,000000,8.34,8.615,8.1699,8.29,1059311,0
+DCH.US,D,20201210,000000,8.15,8.27,8,8.15,1354491,0
+DCH.US,D,20201211,000000,8.03,8.11,7.815,7.86,1707109,0
+DCH.US,D,20201214,000000,8.03,8.05,7.72,7.86,1440321,0
+DCH.US,D,20201215,000000,7.97,8.11,7.79,8.04,1289321,0
+DCH.US,D,20201216,000000,8.14,8.26,8.03,8.11,1005805,0
+DCH.US,D,20201217,000000,7.95,7.985,7.75,7.78,1348284,0
+DCH.US,D,20201218,000000,7.84,7.87,7.38,7.52,3236349,0
+DCH.US,D,20201221,000000,7.36,7.765,7.2799,7.73,1647444,0
+DCH.US,D,20201222,000000,7.74,8.33,7.7,8.14,4427810,0
+DCH.US,D,20201223,000000,8.37,8.6,8.3,8.33,2151308,0
+DCH.US,D,20201224,000000,8.45,8.45,8.0282,8.23,969173,0
+DCH.US,D,20201228,000000,8.36,8.68,8.2522,8.41,1481102,0
+DCH.US,D,20201229,000000,8.5,8.59,8.25,8.3,1235281,0
+DCH.US,D,20201230,000000,8.32,8.57,8.29,8.47,885717,0
+DCH.US,D,20201231,000000,8.47,8.52,8.29,8.34,1128003,0
+DCH.US,D,20210104,000000,8.43,8.49,7.86,8.12,2828518,0
+DCH.US,D,20210105,000000,8.1,8.3,8.04,8.23,1173838,0
+DCH.US,D,20210106,000000,8.41,8.77,8.385,8.67,2798061,0
+DCH.US,D,20210107,000000,8.92,9.89,8.8599,9.76,4565635,0
+DCH.US,D,20210108,000000,9.84,9.9,9.08,9.26,2469400,0
+DCH.US,D,20210111,000000,9.26,9.26,8.88,8.98,2194506,0
+DCH.US,D,20210112,000000,9,9.41,8.8537,9.29,1781051,0
+DCH.US,D,20210113,000000,9.31,9.42,8.82,8.84,1660617,0
+DCH.US,D,20210114,000000,8.95,9.2,8.64,9.05,2146664,0
+DCH.US,D,20210115,000000,8.88,9.075,8.68,8.74,2514681,0
+DCH.US,D,20210119,000000,8.95,9.16,8.5982,9.1,2185512,0
+DCH.US,D,20210120,000000,9.16,9.44,9.11,9.41,1570678,0
+DCH.US,D,20210121,000000,9.45,9.58,9.13,9.47,1814023,0
+DCH.US,D,20210122,000000,9.44,9.71,9.3,9.68,1907676,0
+DCH.US,D,20210125,000000,9.7,9.74,8.9277,9.11,2005816,0
+DCH.US,D,20210126,000000,9.24,9.25,8.945,8.97,1297924,0
+DCH.US,D,20210127,000000,8.87,9.62,8.65,9.48,3754320,0
+DCH.US,D,20210128,000000,9.51,9.62,8.85,9.02,2320655,0
+DCH.US,D,20210129,000000,8.96,9.395,8.7,8.81,1899797,0
+DCH.US,D,20210201,000000,8.95,8.97,8.34,8.93,2457706,0
+DCH.US,D,20210202,000000,9.05,9.175,8.91,9.04,1448278,0
+DCH.US,D,20210203,000000,9.08,9.29,8.985,9.28,1929645,0
+DCH.US,D,20210204,000000,9.37,9.76,9.25,9.75,2284876,0
+DCH.US,D,20210205,000000,9.83,10.35,9.82,10.34,2238653,0
+DCH.US,D,20210208,000000,10.41,11.03,10.41,11.03,2102121,0
+DCH.US,D,20210209,000000,10.96,11.06,10.56,10.72,1410713,0
+DCH.US,D,20210210,000000,10.82,10.8499,10.325,10.43,1636543,0
+DCH.US,D,20210211,000000,10.47,10.69,10.19,10.56,1572409,0
+DCH.US,D,20210212,000000,10.37,10.73,9.6,9.82,3993697,0
+DCH.US,D,20210216,000000,10.09,10.1592,9.31,9.77,2506752,0
+DCH.US,D,20210217,000000,9.75,9.75,9.26,9.36,1894792,0
+DCH.US,D,20210218,000000,9.28,9.41,8.98,9.04,1840101,0
+DCH.US,D,20210219,000000,9.24,9.55,9.2,9.32,1817450,0
+DCH.US,D,20210222,000000,9.25,9.64,9.24,9.4,2254304,0
+DCH.US,D,20210223,000000,9.2,9.535,8.89,9.42,1705470,0
+DCH.US,D,20210224,000000,9.52,9.76,9.4,9.71,1477158,0
+DCH.US,D,20210225,000000,9.83,10.13,9.6,9.91,2276333,0
+DCH.US,D,20210226,000000,9.9,10.01,9.47,9.77,1732355,0
+DCH.US,D,20210301,000000,9.96,10.41,9.765,10.37,1932595,0
+DCH.US,D,20210302,000000,10.4,10.7,10.3,10.49,2050200,0
+DCH.US,D,20210303,000000,10.6,10.95,10.6,10.61,1086659,0
+DCH.US,D,20210304,000000,10.44,10.65,9.5013,9.78,2603851,0
+DCH.US,D,20210305,000000,9.87,10.28,9.355,10.27,1914380,0
+DCH.US,D,20210308,000000,10.4,11.42,10.3,11.28,3132125,0
+DCH.US,D,20210309,000000,11.38,11.67,11.28,11.42,1459005,0
+DCH.US,D,20210310,000000,11.58,11.85,11.38,11.53,1296064,0
+DCH.US,D,20210311,000000,11.72,12.025,11.64,11.95,1493551,0
+DCH.US,D,20210312,000000,11.96,12.92,11.96,12.9,2488510,0
+DCH.US,D,20210315,000000,12.46,12.62,12.31,12.46,2126714,0
+DCH.US,D,20210316,000000,12.33,12.43,11.52,11.54,1712785,0
+DCH.US,D,20210317,000000,11.42,11.96,11.34,11.93,1153583,0
+DCH.US,D,20210318,000000,11.93,12.0881,11.33,11.43,1131670,0
+DCH.US,D,20210319,000000,11.4,11.5,11.1399,11.43,3975675,0
+DCH.US,D,20210322,000000,11.36,11.4655,10.465,10.71,2094198,0
+DCH.US,D,20210323,000000,10.46,10.6,10,10.13,1672467,0
+DCH.US,D,20210324,000000,10.3,10.4099,9.18,9.21,4289628,0
+DCH.US,D,20210325,000000,8.99,9.6,8.75,9.48,3339858,0
+DCH.US,D,20210326,000000,9.67,9.75,9.38,9.61,2079014,0
+DCH.US,D,20210329,000000,9.55,9.86,9.22,9.24,1532725,0
+DCH.US,D,20210330,000000,9.23,9.75,9.16,9.68,1523202,0
+DCH.US,D,20210331,000000,9.78,9.915,9.61,9.66,1088728,0
+DCH.US,D,20210401,000000,9.84,9.89,9.32,9.8,1615760,0
+DCH.US,D,20210405,000000,9.95,9.97,9.7,9.86,1231318,0
+DCH.US,D,20210406,000000,9.82,10.17,9.76,9.81,1240174,0
+DCH.US,D,20210407,000000,9.75,9.83,9.47,9.57,1367924,0
+DCH.US,D,20210408,000000,9.49,9.53,9.08,9.46,1691610,0
+DCH.US,D,20210409,000000,9.5,9.66,9.405,9.55,1427947,0
+DCH.US,D,20210412,000000,9.64,9.67,9.3,9.43,1156395,0
+DCH.US,D,20210413,000000,9.38,9.45,8.99,9.17,1594857,0
+DCH.US,D,20210414,000000,9.23,9.6,9.22,9.41,1386999,0
+DCH.US,D,20210415,000000,9.49,9.49,9.1,9.41,1567015,0
+DCH.US,D,20210416,000000,9.5,9.59,9.41,9.54,847410,0
+DCH.US,D,20210419,000000,9.47,9.5,9.11,9.27,2278610,0
+DCH.US,D,20210420,000000,9.23,9.27,8.78,8.93,1810893,0
+DCH.US,D,20210421,000000,8.9,9.245,8.65,9.23,1156600,0
+DCH.US,D,20210422,000000,9.27,9.33,9.06,9.07,1387889,0
+DCH.US,D,20210423,000000,9.15,9.87,9.07,9.75,2345423,0
+DCH.US,D,20210426,000000,9.9,10.07,9.805,9.85,1339234,0
+DCH.US,D,20210427,000000,9.86,10.18,9.78,10.11,1377047,0
+DCH.US,D,20210428,000000,10.17,10.31,10.01,10.25,1231050,0
+DCH.US,D,20210429,000000,10.26,10.39,9.68,9.8,1885182,0
+DCH.US,D,20210430,000000,9.67,9.825,9.095,9.28,2717184,0
+DCH.US,D,20210503,000000,9.36,9.66,9.36,9.6,1679998,0
+DCH.US,D,20210504,000000,9.55,9.55,9.19,9.37,1112598,0
+DCH.US,D,20210505,000000,9.47,9.86,9.47,9.65,809279,0
+DCH.US,D,20210506,000000,9.69,9.84,9.47,9.76,949236,0
+DCH.US,D,20210507,000000,9.91,10.48,9.84,10.48,1829061,0
+DCH.US,D,20210510,000000,10.64,11.19,10.325,10.35,3130254,0
+DCH.US,D,20210511,000000,10.04,10.435,9.91,10.39,1483446,0
+DCH.US,D,20210512,000000,10.3,10.46,9.995,10.04,1363333,0
+DCH.US,D,20210513,000000,10.12,10.295,9.9,10.19,1127035,0
+DCH.US,D,20210514,000000,10.32,10.63,10.23,10.63,826570,0
+DCH.US,D,20210517,000000,10.61,10.87,10.485,10.81,988732,0
+DCH.US,D,20210518,000000,10.92,11.11,10.75,10.75,1425250,0
+DCH.US,D,20210519,000000,10.48,10.75,10.33,10.75,1062324,0
+DCH.US,D,20210520,000000,10.75,10.79,10.48,10.6,819382,0
+DCH.US,D,20210521,000000,10.72,11.192,10.72,11.13,1037582,0
+DCH.US,D,20210524,000000,11.24,11.24,10.92,10.92,916591,0
+DCH.US,D,20210525,000000,11,11.08,10.47,10.47,1276338,0
+DCH.US,D,20210526,000000,10.53,10.81,10.45,10.77,945745,0
+DCH.US,D,20210527,000000,11.09,11.525,10.95,11.29,1690532,0
+DCH.US,D,20210528,000000,11.44,11.44,11.025,11.2,762023,0
+DCH.US,D,20210601,000000,11.39,11.98,11.26,11.92,1723454,0
+DCH.US,D,20210602,000000,11.98,11.99,11.64,11.88,972382,0
+DCH.US,D,20210603,000000,11.98,13.055,11.83,12.87,3663814,0
+DCH.US,D,20210604,000000,12.88,12.89,12.18,12.33,1560122,0
+DCH.US,D,20210607,000000,12.38,12.47,12.22,12.42,771130,0
+DCH.US,D,20210608,000000,12.4,12.61,12.21,12.57,690079,0
+DCH.US,D,20210609,000000,12.54,12.575,12.29,12.32,718268,0
+DCH.US,D,20210610,000000,12.35,12.42,11.88,11.88,949209,0
+DCH.US,D,20210611,000000,12.01,12.15,11.91,12.15,831141,0
+DCH.US,D,20210614,000000,12.07,12.11,11.5826,11.63,1363832,0
+DCH.US,D,20210615,000000,11.59,11.76,11.5,11.75,1081075,0
+DCH.US,D,20210616,000000,11.71,11.75,11.41,11.67,1000314,0
+DCH.US,D,20210617,000000,11.68,11.72,10.76,10.96,1535769,0
+DCH.US,D,20210618,000000,10.71,10.83,10.295,10.5,3324426,0
+DCH.US,D,20210621,000000,10.66,10.87,10.58,10.77,1338805,0
+DCH.US,D,20210622,000000,10.71,10.805,10.5,10.79,1159074,0
+DCH.US,D,20210623,000000,10.94,11.1299,10.8,11.03,906390,0
+DCH.US,D,20210624,000000,11.19,11.325,11.0699,11.09,1020984,0
+DCH.US,D,20210625,000000,11.16,11.255,10.89,10.91,3814547,0
+DCH.US,D,20210628,000000,10.9,10.93,10.25,10.35,2179603,0
+DCH.US,D,20210629,000000,10.38,10.46,10.2602,10.32,780516,0
+DCH.US,D,20210630,000000,10.3,10.4499,10.13,10.35,977561,0
+DCH.US,D,20210701,000000,10.76,11.44,10.75,11.41,2315050,0
+DCH.US,D,20210702,000000,11.44,11.5,11.1502,11.2,978944,0
+DCH.US,D,20210706,000000,11.04,11.06,10.58,10.76,1113838,0
+DCH.US,D,20210707,000000,10.65,10.67,10.095,10.45,1756684,0
+DCH.US,D,20210708,000000,10.07,10.47,9.9,10.08,1888507,0
+DCH.US,D,20210709,000000,10.34,10.521,10.26,10.4,694985,0
+DCH.US,D,20210712,000000,10.26,10.54,10.14,10.4,1038804,0
+DCH.US,D,20210713,000000,10.26,10.35,9.72,9.74,1825695,0
+DCH.US,D,20210714,000000,9.79,9.96,9.45,9.46,1206183,0
+DCH.US,D,20210715,000000,9.34,9.59,9.27,9.41,1006140,0
+DCH.US,D,20210716,000000,9.39,9.49,9.07,9.17,1162247,0
+DCH.US,D,20210719,000000,8.81,9.2,8.8,9.08,1253374,0
+DCH.US,D,20210720,000000,9.2,9.565,9.08,9.41,1143888,0
+DCH.US,D,20210721,000000,9.6,9.86,9.59,9.7,947596,0
+DCH.US,D,20210722,000000,9.57,9.58,9.11,9.22,1044847,0
+DCH.US,D,20210723,000000,9.395,9.395,9.06,9.37,876370,0
+DCH.US,D,20210726,000000,9.435,9.58,9.315,9.44,527747,0
+DCH.US,D,20210727,000000,9.21,9.3,8.99,9.24,1376426,0
+DCH.US,D,20210728,000000,9.42,9.56,9.12,9.31,936505,0
+DCH.US,D,20210729,000000,9.54,9.885,9.51,9.78,1646932,0
+DCH.US,D,20210730,000000,9.7,10.59,9.52,9.69,2701130,0
+DCH.US,D,20210802,000000,9.89,10.25,9.69,9.72,1493500,0
+DCH.US,D,20210803,000000,9.85,10,9.56,9.89,1648454,0
+DCH.US,D,20210804,000000,9.76,9.84,9.17,9.21,1704763,0
+DCH.US,D,20210805,000000,9.19,9.47,9.19,9.38,924487,0
+DCH.US,D,20210806,000000,9.52,9.58,9.24,9.29,966884,0
+DCH.US,D,20210809,000000,9.16,9.27,9,9.13,863902,0
+DCH.US,D,20210810,000000,9.18,9.46,9.06,9.4,851774,0
+DCH.US,D,20210811,000000,9.31,9.5,9.12,9.49,829013,0
+DCH.US,D,20210812,000000,9.55,9.56,9.2553,9.39,772751,0
+DCH.US,D,20210813,000000,9.34,9.45,9.1899,9.36,784818,0
+DCH.US,D,20210816,000000,9.23,9.47,9.035,9.42,1196485,0
+DCH.US,D,20210817,000000,9.21,9.2634,9.005,9.1,1744909,0
+DCH.US,D,20210818,000000,9.03,9.15,8.81,8.82,1510439,0
+DCH.US,D,20210819,000000,8.56,8.615,8.33,8.48,1471403,0
+DCH.US,D,20210820,000000,8.4,8.5,8.28,8.42,1027019,0
+DCH.US,D,20210823,000000,8.47,8.55,8.31,8.5,881999,0
+DCH.US,D,20210824,000000,8.6,8.85,8.58,8.75,988817,0
+DCH.US,D,20210825,000000,8.78,8.88,8.67,8.82,590399,0
+DCH.US,D,20210826,000000,8.8,8.85,8.57,8.65,545478,0
+DCH.US,D,20210827,000000,8.63,9.17,8.61,9.17,1096096,0
+DCH.US,D,20210830,000000,9.2,9.2,8.82,8.84,743021,0
+DCH.US,D,20210831,000000,8.84,8.95,8.72,8.87,845180,0
+DCH.US,D,20210901,000000,8.81,8.985,8.685,8.96,1031213,0
+DCH.US,D,20210902,000000,8.97,9.0201,8.67,8.69,1353391,0
+DCH.US,D,20210903,000000,8.7,8.74,8.5897,8.64,677137,0
+DCH.US,D,20210907,000000,8.57,8.775,8.49,8.57,648515,0
+DCH.US,D,20210908,000000,8.47,8.535,8.25,8.31,825756,0
+DCH.US,D,20210909,000000,8.26,8.355,8.1489,8.26,905612,0
+DCH.US,D,20210910,000000,8.33,8.44,8.09,8.11,810023,0
+DCH.US,D,20210913,000000,8.28,8.445,8.155,8.42,1111528,0
+DCH.US,D,20210914,000000,8.52,8.52,8.16,8.24,785315,0
+DCH.US,D,20210915,000000,8.24,8.52,8.21,8.45,946339,0
+DCH.US,D,20210916,000000,8.31,8.49,8.0736,8.36,2040554,0
+DCH.US,D,20210917,000000,8.37,8.65,8.34,8.64,3851204,0
+DCH.US,D,20210920,000000,8.21,8.29,7.925,8.15,2075499,0
+DCH.US,D,20210921,000000,8.19,8.29,7.9,7.96,1460454,0
+DCH.US,D,20210922,000000,8.14,8.59,8,8.42,1775185,0
+DCH.US,D,20210923,000000,8.58,8.85,8.501,8.73,1226206,0
+DCH.US,D,20210924,000000,8.62,8.78,8.5715,8.69,655190,0
+DCH.US,D,20210927,000000,8.68,9.215,8.67,9.08,1451348,0
+DCH.US,D,20210928,000000,9.19,9.32,8.985,9.14,1088129,0
+DCH.US,D,20210929,000000,9.14,9.19,8.965,9.12,751049,0
+DCH.US,D,20210930,000000,9.04,9.15,8.81,8.81,822154,0
+DCH.US,D,20211001,000000,8.9,9,8.69,8.92,999828,0
+DCH.US,D,20211004,000000,9.04,9.285,9,9.09,1411648,0
+DCH.US,D,20211005,000000,9.07,9.44,8.97,9.42,1273071,0
+DCH.US,D,20211006,000000,9.24,9.42,8.94,9.15,1660062,0
+DCH.US,D,20211007,000000,9.29,9.59,9.23,9.51,1119508,0
+DCH.US,D,20211008,000000,9.57,9.96,9.54,9.89,1192973,0
+DCH.US,D,20211011,000000,9.91,10.25,9.8392,10.11,1365220,0
+DCH.US,D,20211012,000000,10.19,10.57,10.19,10.45,1540635,0
+DCH.US,D,20211013,000000,10.36,10.565,10.2,10.46,1522180,0
+DCH.US,D,20211014,000000,10.52,10.725,10.4698,10.65,1127980,0
+DCH.US,D,20211015,000000,10.86,10.91,10.61,10.61,1128241,0
+DCH.US,D,20211018,000000,10.51,10.65,10.37,10.43,1036320,0
+DCH.US,D,20211019,000000,10.44,10.52,10.225,10.28,711130,0
+DCH.US,D,20211020,000000,10.08,10.57,10.01,10.37,722309,0
+DCH.US,D,20211021,000000,10.44,10.66,10.38,10.44,565802,0
+DCH.US,D,20211022,000000,10.48,10.57,10.23,10.26,713540,0
+DCH.US,D,20211025,000000,10.32,10.4,10.09,10.23,813518,0
+DCH.US,D,20211026,000000,10.23,10.23,9.25,9.28,1624357,0
+DCH.US,D,20211027,000000,9.11,9.36,8.935,9.09,1558874,0
+DCH.US,D,20211028,000000,9.22,9.36,9.05,9.27,978415,0
+DCH.US,D,20211029,000000,9.24,9.33,8.98,9.08,1412895,0
+DCH.US,D,20211101,000000,9.23,9.555,9.1199,9.36,1481364,0
+DCH.US,D,20211102,000000,9.36,9.4,9.1,9.36,843775,0
+DCH.US,D,20211103,000000,9.27,9.93,9.26,9.85,1201673,0
+DCH.US,D,20211104,000000,9.8,10.07,9.405,9.56,1719170,0
+DCH.US,D,20211105,000000,9.75,9.99,9.13,9.82,1391136,0
+DCH.US,D,20211108,000000,9.86,9.88,9.625,9.75,1149912,0
+DCH.US,D,20211109,000000,9.75,9.94,9.595,9.67,1080218,0
+DCH.US,D,20211110,000000,9.65,9.78,9.465,9.49,1156796,0
+DCH.US,D,20211111,000000,9.57,9.74,9.48,9.66,1048045,0
+DCH.US,D,20211112,000000,9.67,9.815,9.62,9.73,741883,0
+DCH.US,D,20211115,000000,9.77,9.9,9.715,9.84,762370,0
+DCH.US,D,20211116,000000,9.91,10.12,9.8401,9.92,948351,0
+DCH.US,D,20211117,000000,10.04,10.04,9.605,9.77,997506,0
+DCH.US,D,20211118,000000,9.77,9.89,9.46,9.62,941372,0
+DCH.US,D,20211119,000000,9.46,9.68,9.4,9.43,625574,0
+DCH.US,D,20211122,000000,9.45,9.8956,9.435,9.77,895273,0
+DCH.US,D,20211123,000000,9.83,9.9,9.68,9.73,965598,0
+DCH.US,D,20211124,000000,9.605,9.86,9.59,9.73,560208,0
+DCH.US,D,20211126,000000,9.16,9.38,8.85,9.36,1881867,0
+DCH.US,D,20211129,000000,9.47,9.54,9.11,9.2,1248084,0
+DCH.US,D,20211130,000000,9.05,9.2,8.64,8.86,2038877,0
+DCH.US,D,20211201,000000,9.19,9.24,8.71,8.71,1449303,0
+DCH.US,D,20211202,000000,8.83,9.105,8.725,9.02,1258645,0
+DCH.US,D,20211203,000000,9.1,9.13,8.865,9.01,742861,0
+DCH.US,D,20211206,000000,9.16,9.54,9.06,9.42,1150478,0
+DCH.US,D,20211207,000000,9.49,9.79,9.49,9.68,889364,0
+DCH.US,D,20211208,000000,9.78,9.965,9.71,9.85,1048228,0
+DCH.US,D,20211209,000000,9.71,9.88,9.71,9.75,768525,0
+DCH.US,D,20211210,000000,9.87,10.005,9.65,9.76,890246,0
+DCH.US,D,20211213,000000,9.64,9.79,9.4416,9.51,844583,0
+DCH.US,D,20211214,000000,9.39,9.675,9.37,9.4,1119663,0
+DCH.US,D,20211215,000000,9.37,9.48,9.03,9.45,1629599,0
+DCH.US,D,20211216,000000,9.52,9.74,9.08,9.11,1142923,0
+DCH.US,D,20211217,000000,9.03,9.11,8.75,8.94,2945984,0
+DCH.US,D,20211220,000000,8.72,8.765,8.18,8.42,2336326,0
+DCH.US,D,20211221,000000,8.58,8.8658,8.57,8.72,1538089,0
+DCH.US,D,20211222,000000,8.7,9.035,8.62,9.01,984223,0
+DCH.US,D,20211223,000000,9.09,9.37,9.02,9.34,761519,0
+DCH.US,D,20211227,000000,9.3,9.485,9.19,9.46,518721,0
+DCH.US,D,20211228,000000,9.41,9.5501,9.36,9.42,451262,0
+DCH.US,D,20211229,000000,9.44,9.47,9.26,9.27,556190,0
+DCH.US,D,20211230,000000,9.28,9.445,9.21,9.22,737478,0
+DCH.US,D,20211231,000000,9.22,9.38,9.19,9.33,488447,0
+DCH.US,D,20220103,000000,9.49,9.85,9.47,9.57,1133192,0
+DCH.US,D,20220104,000000,9.71,10.3,9.67,10.16,2009774,0
+DCH.US,D,20220105,000000,10.25,10.485,9.995,10.02,1804286,0
+DCH.US,D,20220106,000000,10.05,10.45,9.87,10.36,1152261,0
+DCH.US,D,20220107,000000,10.44,10.54,9.94,9.94,1075352,0
+DCH.US,D,20220110,000000,9.9,9.99,9.68,9.82,633372,0
+DCH.US,D,20220111,000000,9.76,9.785,9.54,9.71,628503,0
+DCH.US,D,20220112,000000,9.77,10.06,9.545,9.64,995669,0
+DCH.US,D,20220113,000000,9.68,10.225,9.58,10.09,1251039,0
+DCH.US,D,20220114,000000,9.93,9.96,9.67,9.94,959093,0
+DCH.US,D,20220118,000000,9.79,9.86,9.54,9.63,915107,0
+DCH.US,D,20220119,000000,9.74,9.74,9.07,9.11,1195668,0
+DCH.US,D,20220120,000000,9.08,9.145,8.47,8.53,2562898,0
+DCH.US,D,20220121,000000,8.43,8.545,8.04,8.04,2345782,0
+DCH.US,D,20220124,000000,7.81,8.19,7.61,8.19,1779766,0
+DCH.US,D,20220125,000000,7.97,8.085,7.67,7.95,2889154,0
+DCH.US,D,20220126,000000,8.2,8.4494,7.94,8.06,2356293,0
+DCH.US,D,20220127,000000,8.17,8.35,7.725,7.86,1543604,0
+DCH.US,D,20220128,000000,7.83,7.9,7.5,7.85,1938455,0
+DCH.US,D,20220131,000000,7.71,8.19,7.65,8.14,2081576,0
+DCH.US,D,20220201,000000,8.19,8.66,8.02,8.64,2080379,0
+DCH.US,D,20220202,000000,8.68,8.76,8.4,8.49,2028035,0
+DCH.US,D,20220203,000000,8.35,8.6099,8.29,8.33,1433996,0
+DCH.US,D,20220204,000000,8.16,8.24,7.93,8.11,1396977,0
+DCH.US,D,20220207,000000,8.18,8.265,8.06,8.09,1048847,0
+DCH.US,D,20220208,000000,8.15,8.34,8.0576,8.33,859873,0
+DCH.US,D,20220209,000000,8.45,8.65,8.425,8.44,816068,0
+DCH.US,D,20220210,000000,8.3,8.67,8.285,8.36,2292810,0
+DCH.US,D,20220211,000000,7.92,8.29,7.74,7.93,3953174,0
+DCH.US,D,20220214,000000,7.76,7.77,7.41,7.45,2836779,0
+DCH.US,D,20220215,000000,7.62,8.37,7.59,8.36,2114019,0
+DCH.US,D,20220216,000000,8.23,8.52,8.23,8.47,1345659,0
+DCH.US,D,20220217,000000,8.32,8.435,8.215,8.36,987995,0
+DCH.US,D,20220218,000000,8.3,8.57,8.255,8.27,2167943,0
+DCH.US,D,20220222,000000,8.09,8.29,7.9,7.91,3414506,0
+DCH.US,D,20220223,000000,8.14,8.81,8.05,8.46,3881502,0
+DCH.US,D,20220224,000000,8.01,8.45,7.965,8.45,2251112,0
+DCH.US,D,20220225,000000,8.48,8.63,8.384,8.63,1293367,0
+DCH.US,D,20220228,000000,8.9,9.37,8.88,9.26,3899338,0
+DCH.US,D,20220301,000000,9.15,9.29,8.44,8.48,2231968,0
+DCH.US,D,20220302,000000,8.54,8.87,8.5,8.78,1594910,0
+DCH.US,D,20220303,000000,8.73,8.81,8.43,8.53,1320749,0
+DCH.US,D,20220304,000000,8.31,8.47,7.86,7.96,2134048,0
+DCH.US,D,20220307,000000,7.91,7.95,7.24,7.28,2217617,0
+DCH.US,D,20220308,000000,7.36,7.795,7.015,7.51,2553390,0
+DCH.US,D,20220309,000000,7.84,8.29,7.8,8.18,2099393,0
+DCH.US,D,20220310,000000,7.98,8.405,7.93,8.4,1659738,0
+DCH.US,D,20220311,000000,8.48,8.66,8.355,8.4,2273545,0
+DCH.US,D,20220314,000000,8.48,8.48,7.99,8.06,1503211,0
+DCH.US,D,20220315,000000,8.12,8.33,7.94,8.05,2060691,0
+DCH.US,D,20220316,000000,8.25,8.7,8.1901,8.67,1798455,0
+DCH.US,D,20220317,000000,8.5,8.6317,8.41,8.56,974635,0
+DCH.US,D,20220318,000000,8.43,8.595,8.265,8.5,2790854,0
+DCH.US,D,20220321,000000,8.54,8.54,8.18,8.27,943144,0
+DCH.US,D,20220322,000000,8.32,8.46,8.3,8.4,1039510,0
+DCH.US,D,20220323,000000,8.22,8.35,8.04,8.05,1356524,0
+DCH.US,D,20220324,000000,8.07,8.1399,8,8.08,1156118,0
+DCH.US,D,20220325,000000,8.05,8.06,7.8597,7.97,1254248,0
+DCH.US,D,20220328,000000,7.97,8.03,7.7,7.81,1411272,0
+DCH.US,D,20220329,000000,7.99,8.355,7.96,8.19,1901240,0
+DCH.US,D,20220330,000000,8.11,8.265,8.005,8.01,1181382,0
+DCH.US,D,20220331,000000,7.94,8.08,7.76,7.76,1855379,0
+DCH.US,D,20220401,000000,7.86,7.92,7.5799,7.7,1477208,0
+DCH.US,D,20220404,000000,7.73,7.78,7.58,7.62,1105810,0
+DCH.US,D,20220405,000000,7.51,7.56,7.125,7.17,2784471,0
+DCH.US,D,20220406,000000,7.03,7.12,6.82,6.85,2451793,0
+DCH.US,D,20220407,000000,6.71,6.775,6.405,6.66,2975812,0
+DCH.US,D,20220408,000000,6.63,6.83,6.52,6.76,2713791,0
+DCH.US,D,20220411,000000,6.8,7.13,6.63,6.84,2319357,0
+DCH.US,D,20220412,000000,6.91,7.2,6.91,6.95,1799191,0
+DCH.US,D,20220413,000000,6.95,7.04,6.885,6.93,1223157,0
+DCH.US,D,20220414,000000,6.93,7.02,6.8226,6.86,1424244,0
+DCH.US,D,20220418,000000,6.85,6.96,6.745,6.87,1508556,0
+DCH.US,D,20220419,000000,6.89,7.32,6.89,7.27,1835337,0
+DCH.US,D,20220420,000000,7.37,7.5,7.23,7.24,1385037,0
+DCH.US,D,20220421,000000,7.41,7.48,6.97,6.97,1539233,0
+DCH.US,D,20220422,000000,6.75,6.96,6.72,6.77,1501164,0
+DCH.US,D,20220425,000000,6.69,6.925,6.6,6.89,1599494,0
+DCH.US,D,20220426,000000,6.75,6.8298,6.57,6.6,2078815,0
+DCH.US,D,20220427,000000,6.64,6.74,6.47,6.54,1673171,0
+DCH.US,D,20220428,000000,6.67,6.85,6.45,6.76,1421025,0
+DCH.US,D,20220429,000000,6.68,6.93,6.59,6.62,1336123,0
+DCH.US,D,20220502,000000,6.61,6.77,6.475,6.77,1311835,0
+DCH.US,D,20220503,000000,6.75,6.97,6.65,6.92,1242650,0
+DCH.US,D,20220504,000000,6.86,7.17,6.735,7.17,1326160,0
+DCH.US,D,20220505,000000,6.99,7.18,6.93,7.07,1798251,0
+DCH.US,D,20220506,000000,7.12,7.21,6.73,6.95,2121276,0
+DCH.US,D,20220509,000000,6.71,6.95,6.545,6.68,1788584,0
+DCH.US,D,20220510,000000,6.77,6.86,6.36,6.69,2415155,0
+DCH.US,D,20220511,000000,6.74,7.17,6.66,6.71,2551718,0
+DCH.US,D,20220512,000000,6.62,6.73,6.415,6.6,1831447,0
+DCH.US,D,20220513,000000,6.79,7.175,6.78,7.13,1872140,0
+DCH.US,D,20220516,000000,7.05,7.12,6.88,6.92,1240778,0
+DCH.US,D,20220517,000000,7.15,7.42,7.08,7.42,2054485,0
+DCH.US,D,20220518,000000,7.32,7.43,7.01,7.03,1803345,0
+DCH.US,D,20220519,000000,6.96,7.18,6.88,7.02,2159812,0
+DCH.US,D,20220520,000000,7.2,7.24,6.48,6.75,2859259,0
+DCH.US,D,20220523,000000,6.81,7.62,6.81,7.21,4322173,0
+DCH.US,D,20220524,000000,7.07,7.19,6.695,6.8,1922526,0
+DCH.US,D,20220525,000000,6.77,7.16,6.76,7.11,1398640,0
+DCH.US,D,20220526,000000,7.24,7.53,7.21,7.52,2043156,0
+DCH.US,D,20220527,000000,7.61,8.03,7.61,7.94,1990931,0
+DCH.US,D,20220531,000000,7.98,8.21,7.8099,8.11,4554551,0
+DCH.US,D,20220601,000000,8.24,8.78,8.145,8.75,3190902,0
+DCH.US,D,20220602,000000,8.84,8.97,8.73,8.9,1943498,0
+DCH.US,D,20220603,000000,8.74,8.76,8.55,8.74,1450433,0
+DCH.US,D,20220606,000000,8.9,9.22,8.85,9.14,2880315,0
+DCH.US,D,20220607,000000,9.01,9.24,8.92,9.18,1379068,0
+DCH.US,D,20220608,000000,9.16,9.28,9.07,9.23,1027575,0
+DCH.US,D,20220609,000000,9.14,9.41,9.06,9.31,1203723,0
+DCH.US,D,20220610,000000,9.08,9.26,8.825,8.88,1407036,0
+DCH.US,D,20220613,000000,8.61,8.65,8.16,8.21,1334848,0
+DCH.US,D,20220614,000000,8.21,8.43,8.12,8.24,1381155,0
+DCH.US,D,20220615,000000,8.43,8.84,8.26,8.73,2403903,0
+DCH.US,D,20220616,000000,8.36,8.44,7.52,7.6,2827460,0
+DCH.US,D,20220617,000000,7.65,7.78,7.28,7.66,3784169,0
+DCH.US,D,20220621,000000,8.02,8.14,7.79,8.09,1356223,0
+DCH.US,D,20220622,000000,7.92,8.39,7.92,8.3,1281590,0
+DCH.US,D,20220623,000000,8.29,8.44,8.175,8.34,1068837,0
+DCH.US,D,20220624,000000,8.34,8.97,8.33,8.93,3663619,0
+DCH.US,D,20220627,000000,9,9.025,8.65,8.82,1461709,0
+DCH.US,D,20220628,000000,8.89,9.075,8.38,8.4,1992375,0
+DCH.US,D,20220629,000000,8.34,8.395,7.69,7.93,1983865,0
+DCH.US,D,20220630,000000,7.66,7.67,7.385,7.53,1616111,0
+DCH.US,D,20220701,000000,7.45,7.74,7.34,7.45,1596099,0
+DCH.US,D,20220705,000000,7.17,7.39,7.03,7.38,1626712,0
+DCH.US,D,20220706,000000,7.29,7.39,6.795,6.83,1801234,0
+DCH.US,D,20220707,000000,6.99,7.465,6.92,7.4,1918450,0
+DCH.US,D,20220708,000000,7.49,7.59,7.29,7.39,1018001,0
+DCH.US,D,20220711,000000,7.36,7.45,7.18,7.21,904763,0
+DCH.US,D,20220712,000000,7.25,7.8965,7.25,7.76,1654142,0
+DCH.US,D,20220713,000000,7.52,7.775,7.43,7.74,853743,0
+DCH.US,D,20220714,000000,7.47,7.52,7.22,7.49,1339237,0
+DCH.US,D,20220715,000000,7.7,7.94,7.435,7.92,1413264,0
+DCH.US,D,20220718,000000,8,8.2487,7.88,7.93,1425998,0
+DCH.US,D,20220719,000000,8.18,8.48,8.0802,8.41,1777702,0
+DCH.US,D,20220720,000000,8.33,8.49,8.14,8.41,1444915,0
+DCH.US,D,20220721,000000,8.31,8.43,8.18,8.42,876276,0
+DCH.US,D,20220722,000000,8.45,8.5725,8.2806,8.43,1054665,0
+DCH.US,D,20220725,000000,8.52,8.52,8.28,8.33,1148555,0
+DCH.US,D,20220726,000000,8.21,8.375,8.11,8.32,900979,0
+DCH.US,D,20220727,000000,8.48,8.76,8.33,8.74,1177422,0
+DCH.US,D,20220728,000000,8.81,8.97,8.6,8.92,898647,0
+DCH.US,D,20220729,000000,8.9,9,8.75,8.91,933672,0
+DCH.US,D,20220801,000000,8.89,9,8.71,8.91,1007992,0
+DCH.US,D,20220802,000000,8.83,9.02,8.75,8.82,877276,0
+DCH.US,D,20220803,000000,8.93,8.96,8.645,8.66,1322453,0
+DCH.US,D,20220804,000000,8.61,8.72,8.435,8.5,1542591,0
+DCH.US,D,20220805,000000,8.71,9.24,8.44,9.23,3140553,0
+DCH.US,D,20220808,000000,9.39,9.77,9.37,9.73,1819915,0
+DCH.US,D,20220809,000000,9.74,9.89,9.57,9.73,1725226,0
+DCH.US,D,20220810,000000,9.99,10.59,9.91,10.37,2344083,0
+DCH.US,D,20220811,000000,10.56,10.83,10.51,10.72,1423095,0
+DCH.US,D,20220812,000000,10.84,11.11,10.64,11.1,1107363,0
+DCH.US,D,20220815,000000,10.83,11.46,10.79,11.43,1771892,0
+DCH.US,D,20220816,000000,11.5,11.96,11.43,11.71,1838017,0
+DCH.US,D,20220817,000000,11.46,11.48,11.045,11.4,1221023,0
+DCH.US,D,20220818,000000,11.06,11.28,11.0413,11.26,1513364,0
+DCH.US,D,20220819,000000,11.1,11.12,10.93,10.98,851638,0
+DCH.US,D,20220822,000000,10.64,10.71,10.04,10.13,1434885,0
+DCH.US,D,20220823,000000,10.23,10.525,10.2,10.26,1092134,0
+DCH.US,D,20220824,000000,10.26,10.58,10.19,10.39,649690,0
+DCH.US,D,20220825,000000,10.42,10.95,10.42,10.92,1003159,0
+DCH.US,D,20220826,000000,10.91,11.016,10.59,10.66,731960,0
+DCH.US,D,20220829,000000,10.48,10.7,10.34,10.59,844576,0
+DCH.US,D,20220830,000000,10.75,10.75,10.245,10.43,1126960,0
+DCH.US,D,20220831,000000,10.47,10.49,10.25,10.35,963111,0
+DCH.US,D,20220901,000000,10.19,10.24,9.97,10.24,973796,0
+DCH.US,D,20220902,000000,10.44,10.44,10.025,10.09,540397,0
+DCH.US,D,20220906,000000,10.08,10.15,9.56,9.68,1148589,0
+DCH.US,D,20220907,000000,9.63,10.07,9.55,10.06,974957,0
+DCH.US,D,20220908,000000,9.86,9.92,9.66,9.87,663341,0
+DCH.US,D,20220909,000000,9.61,9.75,9.32,9.71,1821097,0
+DCH.US,D,20220912,000000,9.92,10.13,9.825,10.09,900845,0
+DCH.US,D,20220913,000000,9.7,9.89,9.16,9.19,2601090,0
+DCH.US,D,20220914,000000,9.19,9.19,8.68,8.93,2004961,0
+DCH.US,D,20220915,000000,8.84,9.25,8.74,8.96,1700042,0
+DCH.US,D,20220916,000000,8.77,8.82,8.38,8.7,3017163,0
+DCH.US,D,20220919,000000,8.54,9.01,8.48,8.91,1715311,0
+DCH.US,D,20220920,000000,8.77,8.84,8.22,8.24,1791176,0
+DCH.US,D,20220921,000000,8.22,8.24,7.725,7.76,2553521,0
+DCH.US,D,20220922,000000,7.79,7.81,7.39,7.46,2285786,0
+DCH.US,D,20220923,000000,7.2,7.33,6.95,7.18,2360056,0
+DCH.US,D,20220926,000000,7.16,7.425,7.12,7.19,1574859,0
+DCH.US,D,20220927,000000,7.35,7.405,7.1,7.23,1271817,0
+DCH.US,D,20220928,000000,7.28,7.57,7.23,7.43,1683791,0
+DCH.US,D,20220929,000000,7.16,7.28,6.72,6.96,2470150,0
+DCH.US,D,20220930,000000,6.96,7.065,6.81,6.83,1470438,0
+DCH.US,D,20221003,000000,7.02,7.18,6.8,7.08,1189205,0
+DCH.US,D,20221004,000000,7.39,7.96,7.39,7.95,3371382,0
+DCH.US,D,20221005,000000,7.73,8.01,7.55,7.95,2233371,0
+DCH.US,D,20221006,000000,7.91,8.105,7.865,8.02,1204957,0
+DCH.US,D,20221007,000000,7.9,7.97,7.59,7.65,1151729,0
+DCH.US,D,20221010,000000,7.54,7.58,7.23,7.42,1225528,0
+DCH.US,D,20221011,000000,7.35,7.82,7.31,7.63,1491661,0
+DCH.US,D,20221012,000000,7.66,7.805,7.53,7.65,1294597,0
+DCH.US,D,20221013,000000,7.39,7.87,7.29,7.76,1082838,0
+DCH.US,D,20221014,000000,7.85,7.96,7.57,7.63,695092,0
+DCH.US,D,20221017,000000,7.91,7.95,7.605,7.77,1247392,0
+DCH.US,D,20221018,000000,8.08,8.23,7.85,8.02,990334,0
+DCH.US,D,20221019,000000,7.75,7.98,7.55,7.68,1050285,0
+DCH.US,D,20221020,000000,7.72,7.95,7.615,7.7,1095162,0
+DCH.US,D,20221021,000000,7.78,8.005,7.71,7.98,891852,0
+DCH.US,D,20221024,000000,8.09,8.57,7.955,8.55,1974564,0
+DCH.US,D,20221025,000000,8.59,9.22,8.525,8.99,2007943,0
+DCH.US,D,20221026,000000,9.06,9.24,8.86,8.96,1037710,0
+DCH.US,D,20221027,000000,9.14,9.75,9.06,9.37,2372938,0
+DCH.US,D,20221028,000000,9.37,9.7,9.335,9.65,1033897,0
+DCH.US,D,20221031,000000,9.56,9.78,9.47,9.69,1101794,0
+DCH.US,D,20221101,000000,9.83,9.86,9.575,9.61,1115126,0
+DCH.US,D,20221102,000000,9.51,9.6,9.075,9.11,1454163,0
+DCH.US,D,20221103,000000,8.91,11.19,8.895,10.8,8898216,0
+DCH.US,D,20221104,000000,9.67,9.88,9.1625,9.5,2824515,0
+DCH.US,D,20221107,000000,9.65,10.095,9.55,9.69,1495702,0
+DCH.US,D,20221108,000000,9.72,9.72,9.135,9.23,1656539,0
+DCH.US,D,20221109,000000,9.11,9.31,8.97,9.11,1048835,0
+DCH.US,D,20221110,000000,9.54,10.17,9.4,9.7,2228198,0
+DCH.US,D,20221111,000000,9.56,10.04,9.56,9.63,1351069,0
+DCH.US,D,20221114,000000,9.5,10.27,9.42,9.87,1775673,0
+DCH.US,D,20221115,000000,10.15,10.49,9.93,10.05,913921,0
+DCH.US,D,20221116,000000,9.85,10.02,9.62,9.64,759548,0
+DCH.US,D,20221117,000000,9.45,9.82,9.43,9.82,966987,0
+DCH.US,D,20221118,000000,10.04,10.5,9.89,10.5,1826370,0
+DCH.US,D,20221121,000000,10.38,10.555,10.045,10.2,817212,0
+DCH.US,D,20221122,000000,10.31,10.385,10.16,10.3,590410,0
+DCH.US,D,20221123,000000,10.29,10.315,9.98,10.16,454452,0
+DCH.US,D,20221125,000000,10.24,10.48,10.16,10.38,244694,0
+DCH.US,D,20221128,000000,10.16,10.3,10.095,10.16,572184,0
+DCH.US,D,20221129,000000,10.15,10.295,10.08,10.22,923217,0
+DCH.US,D,20221130,000000,10.34,10.42,10.02,10.41,808504,0
+DCH.US,D,20221201,000000,10.41,10.77,10.255,10.27,564942,0
+DCH.US,D,20221202,000000,10.06,10.285,10.01,10.21,433024,0
+DCH.US,D,20221205,000000,10.06,10.14,9.725,9.75,663396,0
+DCH.US,D,20221206,000000,9.75,10,9.67,9.92,897155,0
+DCH.US,D,20221207,000000,9.81,9.92,9.27,9.27,970881,0
+DCH.US,D,20221208,000000,9.35,9.525,9.22,9.42,609594,0
+DCH.US,D,20221209,000000,9.26,9.34,9.2,9.3,558903,0
+DCH.US,D,20221212,000000,9.39,9.7,9.3,9.59,591583,0
+DCH.US,D,20221213,000000,9.88,10.04,9.48,9.5,1453515,0
+DCH.US,D,20221214,000000,9.52,9.92,9.52,9.82,936618,0
+DCH.US,D,20221215,000000,9.56,9.695,9.22,9.25,1188574,0
+DCH.US,D,20221216,000000,9.11,9.13,8.6,8.6,5817254,0
+DCH.US,D,20221219,000000,8.64,8.64,7.955,8.09,1882063,0
+DCH.US,D,20221220,000000,8.08,8.19,7.88,8.06,1300984,0
+DCH.US,D,20221221,000000,8.23,8.405,8.1117,8.23,1044128,0
+DCH.US,D,20221222,000000,8.05,8.09,7.58,7.67,1021090,0
+DCH.US,D,20221223,000000,7.62,7.82,7.62,7.65,500922,0
+DCH.US,D,20221227,000000,7.63,7.79,7.57,7.6,461584,0
+DCH.US,D,20221228,000000,7.63,7.71,7.38,7.47,730696,0
+DCH.US,D,20221229,000000,7.57,7.83,7.51,7.78,653367,0
+DCH.US,D,20221230,000000,7.65,7.85,7.6,7.82,605898,0
+DCH.US,D,20230103,000000,7.98,7.99,7.66,7.68,923873,0
+DCH.US,D,20230104,000000,7.82,8.115,7.77,8.07,944613,0
+DCH.US,D,20230105,000000,8.01,8.47,7.865,8.47,1009491,0
+DCH.US,D,20230106,000000,8.6,8.75,8.34,8.64,824886,0
+DCH.US,D,20230109,000000,8.73,8.88,8.49,8.61,870258,0
+DCH.US,D,20230110,000000,8.61,8.65,8.42,8.49,833752,0
+DCH.US,D,20230111,000000,8.6,8.79,8.49,8.64,1170111,0
+DCH.US,D,20230112,000000,8.72,8.935,8.69,8.93,691080,0
+DCH.US,D,20230113,000000,8.69,8.91,8.65,8.83,595792,0
+DCH.US,D,20230117,000000,8.72,8.9101,8.715,8.72,498716,0
+DCH.US,D,20230118,000000,8.86,8.91,8.52,8.53,571059,0
+DCH.US,D,20230119,000000,8.42,8.43,8.11,8.14,1130819,0
+DCH.US,D,20230120,000000,8.14,8.19,8,8.09,777901,0
+DCH.US,D,20230123,000000,8.14,8.355,8.095,8.3,957362,0
+DCH.US,D,20230124,000000,8.15,8.465,8.04,8.32,614802,0
+DCH.US,D,20230125,000000,8.16,8.325,8.1,8.27,469048,0
+DCH.US,D,20230126,000000,8.39,8.45,8.19,8.36,600184,0
+DCH.US,D,20230127,000000,8.45,8.685,8.315,8.5,712362,0
+DCH.US,D,20230130,000000,8.33,8.625,8.31,8.4,672796,0
+DCH.US,D,20230131,000000,8.56,8.87,8.44,8.87,1642649,0
+DCH.US,D,20230201,000000,8.86,9.43,8.86,9.35,1503865,0
+DCH.US,D,20230202,000000,9.38,9.9,9.36,9.59,1300175,0
+DCH.US,D,20230203,000000,9.41,9.8,9.41,9.6,1134720,0
+DCH.US,D,20230206,000000,9.55,9.595,9.335,9.48,588194,0
+DCH.US,D,20230207,000000,9.45,9.89,9.37,9.83,954253,0
+DCH.US,D,20230208,000000,9.71,9.835,9.165,9.27,1437914,0
+DCH.US,D,20230209,000000,9.44,9.62,9.18,9.2,1357473,0
+DCH.US,D,20230210,000000,9.01,9.14,8.83,9.13,581957,0
+DCH.US,D,20230213,000000,9.08,9.46,9.04,9.45,581031,0
+DCH.US,D,20230214,000000,9.36,9.77,9.295,9.69,856266,0
+DCH.US,D,20230215,000000,9.54,9.9,9.53,9.9,809819,0
+DCH.US,D,20230216,000000,9.71,10.12,9.61,10.05,1206936,0
+DCH.US,D,20230217,000000,9.27,9.34,8.81,9.25,1525349,0
+DCH.US,D,20230221,000000,9.02,9.13,8.91,9.1,1454422,0
+DCH.US,D,20230222,000000,8.95,9.1,8.785,8.82,1348657,0
+DCH.US,D,20230223,000000,8.81,8.875,8.315,8.63,1150271,0
+DCH.US,D,20230224,000000,8.42,8.76,8.41,8.63,745196,0
+DCH.US,D,20230227,000000,8.74,8.975,8.7,8.89,844808,0
+DCH.US,D,20230228,000000,8.84,8.98,8.745,8.8,1354312,0
+DCH.US,D,20230301,000000,8.77,9.13,8.77,9.04,757495,0
+DCH.US,D,20230302,000000,8.91,9.42,8.87,9.37,964195,0
+DCH.US,D,20230303,000000,9.49,9.675,9.32,9.59,905132,0
+DCH.US,D,20230306,000000,9.63,9.63,9.155,9.19,865242,0
+DCH.US,D,20230307,000000,9.15,9.35,9.015,9.07,669772,0
+DCH.US,D,20230308,000000,9.08,9.14,8.965,9.13,488433,0
+DCH.US,D,20230309,000000,9.15,9.18,8.6,8.61,799890,0
+DCH.US,D,20230310,000000,8.46,8.61,8.27,8.42,1097781,0
+DCH.US,D,20230313,000000,8.08,8.24,7.725,8.04,1870948,0
+DCH.US,D,20230314,000000,8.26,8.47,7.985,8.1,2103646,0
+DCH.US,D,20230315,000000,7.69,7.87,7.44,7.66,2118423,0
+DCH.US,D,20230316,000000,7.68,7.885,7.49,7.78,1179266,0
+DCH.US,D,20230317,000000,7.65,7.85,7.35,7.52,5962833,0
+DCH.US,D,20230320,000000,7.59,7.76,7.315,7.32,1021009,0
+DCH.US,D,20230321,000000,7.56,7.795,7.56,7.6,1240952,0
+DCH.US,D,20230322,000000,7.59,7.71,7.39,7.4,813417,0
+DCH.US,D,20230323,000000,7.47,7.67,7.295,7.43,856742,0
+DCH.US,D,20230324,000000,7.29,7.43,7.17,7.36,688208,0
+DCH.US,D,20230327,000000,7.53,7.57,7.4001,7.43,746263,0
+DCH.US,D,20230328,000000,7.41,7.555,7.365,7.42,624168,0
+DCH.US,D,20230329,000000,7.58,7.68,7.435,7.59,733888,0
+DCH.US,D,20230330,000000,7.73,7.78,7.56,7.62,674590,0
+DCH.US,D,20230331,000000,7.76,7.83,7.67,7.81,826466,0
+DCH.US,D,20230403,000000,7.84,7.955,7.65,7.88,1082382,0
+DCH.US,D,20230404,000000,7.91,7.93,7.47,7.57,847788,0
+DCH.US,D,20230405,000000,7.42,7.5399,7.195,7.32,826035,0
+DCH.US,D,20230406,000000,7.35,7.37,7.13,7.13,783982,0
+DCH.US,D,20230410,000000,7.15,7.41,7.13,7.39,706359,0
+DCH.US,D,20230411,000000,7.41,7.63,7.4,7.54,799755,0
+DCH.US,D,20230412,000000,7.64,7.66,7.395,7.44,734564,0
+DCH.US,D,20230413,000000,7.53,7.6,7.425,7.54,703230,0
+DCH.US,D,20230414,000000,7.53,7.68,7.47,7.68,496117,0
+DCH.US,D,20230417,000000,7.69,7.69,7.4718,7.65,706534,0
+DCH.US,D,20230418,000000,7.71,7.7879,7.535,7.61,399351,0
+DCH.US,D,20230419,000000,7.37,7.4399,7.255,7.36,755712,0
+DCH.US,D,20230420,000000,7.16,7.32,7.08,7.24,834894,0
+DCH.US,D,20230421,000000,7.2,7.2,7.025,7.14,959531,0
+DCH.US,D,20230424,000000,7.14,7.33,7.11,7.27,587780,0
+DCH.US,D,20230425,000000,7.14,7.1899,6.89,6.94,851278,0
+DCH.US,D,20230426,000000,6.9,7.085,6.86,7.01,820309,0
+DCH.US,D,20230427,000000,7.07,7.12,6.78,6.94,953275,0
+DCH.US,D,20230428,000000,6.94,7.24,6.87,7.15,791708,0
+DCH.US,D,20230501,000000,7.17,7.35,7.1,7.14,842410,0
+DCH.US,D,20230502,000000,7.08,7.08,6.85,7.02,872536,0
+DCH.US,D,20230503,000000,7.03,7.21,6.95,6.96,918215,0
+DCH.US,D,20230504,000000,6.94,6.94,6.605,6.74,1221399,0
+DCH.US,D,20230505,000000,7.33,7.63,6.97,7.41,1628692,0
+DCH.US,D,20230508,000000,7.39,7.41,7.18,7.28,1118235,0
+DCH.US,D,20230509,000000,7.13,7.23,7.07,7.07,700790,0
+DCH.US,D,20230510,000000,7.26,7.3,7.02,7.11,829003,0
+DCH.US,D,20230511,000000,7.03,7.235,7.005,7.17,723673,0
+DCH.US,D,20230512,000000,7.25,7.26,7,7.11,710666,0
+DCH.US,D,20230515,000000,7.2,7.2275,7.1,7.15,519140,0
+DCH.US,D,20230516,000000,6.99,7.07,6.85,6.87,747756,0
+DCH.US,D,20230517,000000,6.91,7.18,6.905,7.13,619386,0
+DCH.US,D,20230518,000000,7.11,7.11,6.95,7.04,1255264,0
+DCH.US,D,20230519,000000,7.2,7.255,6.95,6.99,1230252,0
+DCH.US,D,20230522,000000,7.03,7.135,6.92,7.11,1003170,0
+DCH.US,D,20230523,000000,7.07,7.36,7.05,7.27,1176996,0
+DCH.US,D,20230524,000000,7.21,7.21,6.9791,7.08,827205,0
+DCH.US,D,20230525,000000,7.01,7.12,6.765,6.82,1474303,0
+DCH.US,D,20230526,000000,6.97,7.22,6.91,7.16,1071798,0
+DCH.US,D,20230530,000000,7.19,7.29,7.055,7.1,634841,0
+DCH.US,D,20230531,000000,7.03,7.06,6.675,6.75,2362050,0
+DCH.US,D,20230601,000000,6.75,6.9,6.7,6.85,1214542,0
+DCH.US,D,20230602,000000,7.02,7.315,6.97,7.3,1301520,0
+DCH.US,D,20230605,000000,7.28,7.28,6.94,6.97,1400527,0
+DCH.US,D,20230606,000000,6.91,7.34,6.87,7.32,1612853,0
+DCH.US,D,20230607,000000,7.41,7.79,7.33,7.74,1553255,0
+DCH.US,D,20230608,000000,7.76,7.87,7.53,7.62,956848,0
+DCH.US,D,20230609,000000,7.67,7.74,7.45,7.57,837026,0
+DCH.US,D,20230612,000000,7.63,7.9,7.565,7.76,950865,0
+DCH.US,D,20230613,000000,7.87,8.12,7.84,8.11,1118562,0
+DCH.US,D,20230614,000000,8.19,8.3,7.965,8.06,1030006,0
+DCH.US,D,20230615,000000,7.95,8.245,7.93,8.21,1006298,0
+DCH.US,D,20230616,000000,8.32,8.32,8,8.09,9705313,0
+DCH.US,D,20230620,000000,8.03,8.09,7.94,8.07,971524,0
+DCH.US,D,20230621,000000,8.05,8.225,7.951,8.2,872336,0
+DCH.US,D,20230622,000000,8.11,8.14,7.855,7.94,879871,0
+DCH.US,D,20230623,000000,7.75,7.7701,7.6,7.73,1916896,0
+DCH.US,D,20230626,000000,7.68,7.94,7.68,7.84,798879,0
+DCH.US,D,20230627,000000,7.91,8.1,7.85,8.06,772453,0
+DCH.US,D,20230628,000000,8.07,8.17,8.025,8.14,733022,0
+DCH.US,D,20230629,000000,8.23,8.375,8.2,8.34,832734,0
+DCH.US,D,20230630,000000,8.4,8.4,8.25,8.27,652912,0
+DCH.US,D,20230703,000000,8.27,8.4,8.27,8.36,508624,0
+DCH.US,D,20230705,000000,8.28,8.305,8.01,8.01,1140699,0
+DCH.US,D,20230706,000000,7.93,8.055,7.82,7.88,989692,0
+DCH.US,D,20230707,000000,7.88,8.64,7.88,8.58,2008824,0
+DCH.US,D,20230710,000000,8.56,8.75,8.495,8.67,1104492,0
+DCH.US,D,20230711,000000,8.68,8.815,8.61,8.75,1044184,0
+DCH.US,D,20230712,000000,8.93,9.01,8.81,8.82,1137190,0
+DCH.US,D,20230713,000000,8.92,9.08,8.83,8.84,1285596,0
+DCH.US,D,20230714,000000,8.81,8.89,8.48,8.77,1048948,0
+DCH.US,D,20230717,000000,8.7,8.81,8.61,8.67,1982359,0
+DCH.US,D,20230718,000000,8.76,9.135,8.71,9,1195920,0
+DCH.US,D,20230719,000000,9,9.095,8.92,8.98,933837,0
+DCH.US,D,20230720,000000,9,9.2,8.97,9.18,982336,0
+DCH.US,D,20230721,000000,9.31,9.41,9.14,9.19,1466485,0
+DCH.US,D,20230724,000000,9.25,9.42,9.215,9.41,1599273,0
+DCH.US,D,20230725,000000,9.38,9.505,9.22,9.31,968100,0
+DCH.US,D,20230726,000000,9.32,9.47,9.225,9.36,974156,0
+DCH.US,D,20230727,000000,9.43,9.44,9.14,9.18,729350,0
+DCH.US,D,20230728,000000,9.34,9.55,9.25,9.26,1026810,0
+DCH.US,D,20230731,000000,9.24,9.525,9.24,9.45,1605565,0
+DCH.US,D,20230801,000000,9.39,9.54,9.34,9.52,1019917,0
+DCH.US,D,20230802,000000,9.39,9.46,9.171,9.37,999629,0
+DCH.US,D,20230803,000000,9.31,9.35,9.15,9.18,1335505,0
+DCH.US,D,20230804,000000,9.45,9.45,8.1,8.18,2192908,0
+DCH.US,D,20230807,000000,8.2,8.32,8.07,8.14,1690923,0
+DCH.US,D,20230808,000000,8,8.31,7.86,8.24,993318,0
+DCH.US,D,20230809,000000,8.13,8.19,7.845,7.98,1613070,0
+DCH.US,D,20230810,000000,7.92,7.94,7.595,7.69,1841010,0
+DCH.US,D,20230811,000000,7.65,7.715,7.49,7.53,1299889,0
+DCH.US,D,20230814,000000,7.45,7.54,7.25,7.54,1192450,0
+DCH.US,D,20230815,000000,7.46,7.475,7.19,7.29,1808621,0
+DCH.US,D,20230816,000000,7.28,7.405,7.24,7.25,951008,0
+DCH.US,D,20230817,000000,7.3,7.54,7.3,7.37,1285608,0
+DCH.US,D,20230818,000000,7.29,7.47,7.28,7.47,1249475,0
+DCH.US,D,20230821,000000,7.51,7.54,7.13,7.25,1144707,0
+DCH.US,D,20230822,000000,7.39,7.4,7.17,7.22,677123,0
+DCH.US,D,20230823,000000,7.19,7.3201,7.1692,7.3,781559,0
+DCH.US,D,20230824,000000,7.26,7.31,7.135,7.16,603687,0
+DCH.US,D,20230825,000000,7.19,7.305,7.01,7.18,632945,0
+DCH.US,D,20230828,000000,7.24,7.41,7.24,7.39,1056499,0
+DCH.US,D,20230829,000000,7.38,7.67,7.34,7.65,804624,0
+DCH.US,D,20230830,000000,7.63,7.735,7.565,7.58,500242,0
+DCH.US,D,20230831,000000,7.54,7.68,7.51,7.55,970412,0
+DCH.US,D,20230901,000000,7.58,7.71,7.48,7.7,930998,0
+DCH.US,D,20230905,000000,7.605,7.86,7.505,7.85,1193064,0
+DCH.US,D,20230906,000000,7.92,8.04,7.745,7.85,1273031,0
+DCH.US,D,20230907,000000,7.72,7.8,7.49,7.72,1770718,0
+DCH.US,D,20230908,000000,7.76,7.76,7.615,7.64,1061904,0
+DCH.US,D,20230911,000000,7.72,7.75,7.635,7.65,835355,0
+DCH.US,D,20230912,000000,7.62,7.855,7.62,7.76,715401,0
+DCH.US,D,20230913,000000,7.74,7.845,7.475,7.49,1627954,0
+DCH.US,D,20230914,000000,7.56,7.63,7.324,7.58,2309519,0
+DCH.US,D,20230915,000000,7.52,7.72,7.49,7.55,3057783,0
+DCH.US,D,20230918,000000,7.43,7.48,7.32,7.4,1394396,0
+DCH.US,D,20230919,000000,7.42,7.49,7.19,7.22,1144736,0
+DCH.US,D,20230920,000000,7.28,7.44,7.19,7.21,1091313,0
+DCH.US,D,20230921,000000,7.1,7.32,7.02,7.19,1149579,0
+DCH.US,D,20230922,000000,7.26,7.385,7.16,7.21,949188,0
+DCH.US,D,20230925,000000,7.17,7.645,7.145,7.5,1316135,0
+DCH.US,D,20230926,000000,7.43,7.545,7.25,7.29,865748,0
+DCH.US,D,20230927,000000,7.31,7.5,7.255,7.32,948863,0
+DCH.US,D,20230928,000000,7.19,7.5,7.0393,7.36,1798700,0
+DCH.US,D,20230929,000000,7.41,7.455,7.22,7.26,1188380,0
+DCH.US,D,20231002,000000,7.21,7.23,7.06,7.12,1447604,0
+DCH.US,D,20231003,000000,7.06,7.14,7,7.07,1222613,0
+DCH.US,D,20231004,000000,7.07,7.22,6.99,7.14,1063555,0
+DCH.US,D,20231005,000000,7.07,7.13,6.85,6.95,1143876,0
+DCH.US,D,20231006,000000,6.92,7.275,6.86,7.13,1992661,0
+DCH.US,D,20231009,000000,7.02,7.24,6.98,7.19,807927,0
+DCH.US,D,20231010,000000,7.15,7.23,7.04,7.14,1563330,0
+DCH.US,D,20231011,000000,7.14,7.21,7.04,7.14,1663749,0
+DCH.US,D,20231012,000000,7.11,7.27,7.02,7.14,872824,0
+DCH.US,D,20231013,000000,7.11,7.15,7,7.02,1216754,0
+DCH.US,D,20231016,000000,7.12,7.325,7.11,7.18,938420,0
+DCH.US,D,20231017,000000,7.1,7.405,7.1,7.31,1180976,0
+DCH.US,D,20231018,000000,7.21,7.21,6.99,7.01,1179215,0
+DCH.US,D,20231019,000000,6.96,7.0871,6.86,6.9,1418950,0
+DCH.US,D,20231020,000000,6.96,7.3,6.95,7.08,1946723,0
+DCH.US,D,20231023,000000,7,7.27,7,7.05,1255631,0
+DCH.US,D,20231024,000000,7.1,7.185,7.025,7.04,1230192,0
+DCH.US,D,20231025,000000,6.98,7.14,6.83,7.09,1171153,0
+DCH.US,D,20231026,000000,7.36,7.42,7.08,7.15,1459128,0
+DCH.US,D,20231027,000000,7.15,7.15,6.81,6.83,1679225,0
+DCH.US,D,20231030,000000,7.03,7.1187,6.595,6.68,1350197,0
+DCH.US,D,20231031,000000,6.68,6.88,6.63,6.75,1005345,0
+DCH.US,D,20231101,000000,6.61,6.66,6.29,6.38,1874110,0
+DCH.US,D,20231102,000000,6.52,6.6,6.32,6.5,2005122,0
+DCH.US,D,20231103,000000,6.95,7.5101,6.86,7.24,2568953,0
+DCH.US,D,20231106,000000,7.16,7.19,6.595,6.85,1940385,0
+DCH.US,D,20231107,000000,6.75,6.89,6.72,6.76,1006136,0
+DCH.US,D,20231108,000000,6.72,6.76,6.58,6.63,997201,0
+DCH.US,D,20231109,000000,6.66,6.705,6.5025,6.56,1108169,0
+DCH.US,D,20231110,000000,6.59,6.715,6.49,6.67,866006,0
+DCH.US,D,20231113,000000,6.64,6.72,6.5503,6.63,772519,0
+DCH.US,D,20231114,000000,6.97,7.22,6.9501,7.2,1446115,0
+DCH.US,D,20231115,000000,7.24,7.31,7.07,7.2,2015063,0
+DCH.US,D,20231116,000000,7.19,7.22,7.02,7.05,1152255,0
+DCH.US,D,20231117,000000,7.12,7.18,7.07,7.11,939475,0
+DCH.US,D,20231120,000000,7.19,7.24,7.11,7.2,1594211,0
+DCH.US,D,20231121,000000,7.09,7.145,7.0393,7.13,1171895,0
+DCH.US,D,20231122,000000,7.15,7.2401,7.115,7.2,985642,0
+DCH.US,D,20231124,000000,7.18,7.29,7.18,7.24,657324,0
+DCH.US,D,20231127,000000,7.2,7.25,7.11,7.19,1007502,0
+DCH.US,D,20231128,000000,6.79,7.135,6.425,7.1,1893383,0
+DCH.US,D,20231129,000000,7.31,7.35,7.08,7.2,2007653,0
+DCH.US,D,20231130,000000,7.26,7.3,6.94,6.96,1766873,0
+DCH.US,D,20231201,000000,6.91,7.36,6.8692,7.36,2753585,0
+DCH.US,D,20231204,000000,7.36,7.605,7.36,7.55,1717161,0
+DCH.US,D,20231205,000000,7.49,7.58,7.425,7.47,1169297,0
+DCH.US,D,20231206,000000,7.55,7.79,7.5,7.59,1593439,0
+DCH.US,D,20231207,000000,7.63,7.6379,7.5,7.59,1286278,0
+DCH.US,D,20231208,000000,7.58,7.65,7.515,7.54,1051606,0
+DCH.US,D,20231211,000000,7.51,7.72,7.51,7.69,1929710,0
+DCH.US,D,20231212,000000,7.68,7.84,7.56,7.82,2033220,0
+DCH.US,D,20231213,000000,7.81,8.01,7.525,7.98,2165608,0
+DCH.US,D,20231214,000000,8.2,8.74,8.08,8.7,3909145,0
+DCH.US,D,20231215,000000,8.65,8.82,8.4,8.82,20826562,0
+DCH.US,D,20231218,000000,8.81,8.81,8.29,8.4,2384576,0
+DCH.US,D,20231219,000000,8.51,8.715,8.45,8.66,1955173,0
+DCH.US,D,20231220,000000,8.6,8.805,8.46,8.52,2142967,0
+DCH.US,D,20231221,000000,8.63,8.79,8.54,8.73,1176220,0
+DCH.US,D,20231222,000000,8.8,8.89,8.72,8.83,934164,0
+DCH.US,D,20231226,000000,8.92,8.97,8.825,8.92,684186,0
+DCH.US,D,20231227,000000,8.95,8.995,8.88,8.93,596335,0
+DCH.US,D,20231228,000000,8.9,8.91,8.8,8.88,728385,0
+DCH.US,D,20231229,000000,8.84,8.9,8.76,8.81,691346,0
+DCH.US,D,20240102,000000,8.7,8.885,8.57,8.74,796911,0
+DCH.US,D,20240103,000000,8.54,8.68,8.02,8.03,1492658,0
+DCH.US,D,20240104,000000,8.03,8.27,7.95,8.19,1054927,0
+DCH.US,D,20240105,000000,8.12,8.455,8.08,8.29,922923,0
+DCH.US,D,20240108,000000,8.22,8.435,8.185,8.39,665686,0
+DCH.US,D,20240109,000000,8.27,8.34,8.2,8.22,728727,0
+DCH.US,D,20240110,000000,8.19,8.24,8.05,8.13,966452,0
+DCH.US,D,20240111,000000,8.08,8.08,7.9,8.06,798915,0
+DCH.US,D,20240112,000000,8.14,8.18,7.99,8.02,543772,0
+DCH.US,D,20240116,000000,7.85,8.01,7.83,7.98,1032038,0
+DCH.US,D,20240117,000000,7.46,7.505,7.17,7.31,1865460,0
+DCH.US,D,20240118,000000,7.36,7.415,7.25,7.4,637249,0
+DCH.US,D,20240119,000000,7.38,7.54,7.28,7.52,824392,0
+DCH.US,D,20240122,000000,7.6,7.78,7.56,7.66,1379767,0
+DCH.US,D,20240123,000000,7.85,7.91,7.705,7.75,794435,0
+DCH.US,D,20240124,000000,7.87,7.87,7.56,7.64,687294,0
+DCH.US,D,20240125,000000,7.81,8,7.685,7.99,1450642,0
+DCH.US,D,20240126,000000,8.07,8.215,8,8.06,864121,0
+DCH.US,D,20240129,000000,8.05,8.13,7.865,8.11,779184,0
+DCH.US,D,20240130,000000,8.12,8.28,8.05,8.21,936601,0
+DCH.US,D,20240131,000000,8.22,8.375,8.08,8.09,1018631,0
+DCH.US,D,20240201,000000,8.2,8.31,8.09,8.23,1211524,0
+DCH.US,D,20240202,000000,8.06,8.27,7.95,8.21,869181,0
+DCH.US,D,20240205,000000,8.06,8.08,7.87,7.9,765077,0
+DCH.US,D,20240206,000000,7.86,8.21,7.85,8.19,808973,0
+DCH.US,D,20240207,000000,8.27,8.27,8.005,8.07,749567,0
+DCH.US,D,20240208,000000,8.05,8.14,7.9499,8.12,680808,0
+DCH.US,D,20240209,000000,8.13,8.24,8.075,8.2,718735,0
+DCH.US,D,20240212,000000,8.2,8.455,8.2,8.34,1190500,0
+DCH.US,D,20240213,000000,8.06,8.075,7.805,7.98,1239755,0
+DCH.US,D,20240214,000000,8.17,8.185,7.985,8.15,1575167,0
+DCH.US,D,20240215,000000,8.29,8.55,8.19,8.55,2500495,0
+DCH.US,D,20240216,000000,8.9,8.98,8.085,8.28,1760696,0
+DCH.US,D,20240220,000000,8.1,8.2,7.655,7.72,2124204,0
+DCH.US,D,20240221,000000,7.62,7.67,7.32,7.37,2147050,0
+DCH.US,D,20240222,000000,7.4,7.51,7.135,7.29,1999148,0
+DCH.US,D,20240223,000000,7.29,7.34,7.05,7.09,2348930,0
+DCH.US,D,20240226,000000,7.06,7.13,6.68,6.71,3985869,0
+DCH.US,D,20240227,000000,6.83,6.87,6.63,6.7,2647441,0
+DCH.US,D,20240228,000000,6.78,7.07,6.615,6.62,3244573,0
+DCH.US,D,20240229,000000,6.77,6.96,6.73,6.92,2022845,0
+DCH.US,D,20240301,000000,6.92,6.92,6.72,6.87,1838768,0
+DCH.US,D,20240304,000000,6.88,6.9,6.67,6.76,1723488,0
+DCH.US,D,20240305,000000,6.7,6.845,6.66,6.76,1845337,0
+DCH.US,D,20240306,000000,6.86,6.86,6.605,6.66,2021061,0
+DCH.US,D,20240307,000000,6.7,6.865,6.62,6.78,2177682,0
+DCH.US,D,20240308,000000,6.89,6.9299,6.62,6.69,1867139,0
+DCH.US,D,20240311,000000,6.67,6.74,6.525,6.67,2168192,0
+DCH.US,D,20240312,000000,6.64,6.655,6.54,6.58,1825861,0
+DCH.US,D,20240313,000000,6.55,6.72,6.49,6.52,2454543,0
+DCH.US,D,20240314,000000,6.53,6.7,6.44,6.54,3374261,0
+DCH.US,D,20240315,000000,6.56,6.76,6.475,6.59,29101995,0
+DCH.US,D,20240318,000000,6.71,6.88,6.49,6.76,2620358,0
+DCH.US,D,20240319,000000,6.71,6.91,6.71,6.9,1931738,0
+DCH.US,D,20240320,000000,6.9,7.09,6.81,7.06,2156258,0
+DCH.US,D,20240321,000000,7.15,7.54,7.15,7.33,2486715,0
+DCH.US,D,20240322,000000,7.32,7.345,7.185,7.2,1024969,0
+DCH.US,D,20240325,000000,7.21,7.29,7.11,7.17,1267656,0
+DCH.US,D,20240326,000000,7.2,7.24,7.04,7.05,1094570,0
+DCH.US,D,20240327,000000,7.11,7.38,7.04,7.38,1640454,0
+DCH.US,D,20240328,000000,7.37,7.53,7.3,7.36,1063275,0
+DCH.US,D,20240401,000000,7.36,7.39,7.2,7.24,1308403,0
+DCH.US,D,20240402,000000,7.12,7.19,7.04,7.19,1727581,0
+DCH.US,D,20240403,000000,7.1,7.33,7.095,7.26,1341108,0
+DCH.US,D,20240404,000000,7.38,7.415,7.08,7.1,926118,0
+DCH.US,D,20240405,000000,7.12,7.3,7.105,7.27,955634,0
+DCH.US,D,20240408,000000,7.32,7.46,7.32,7.38,982164,0
+DCH.US,D,20240409,000000,7.44,7.64,7.42,7.59,1280603,0
+DCH.US,D,20240410,000000,7.33,7.39,7.18,7.23,1511753,0
+DCH.US,D,20240411,000000,7.24,7.32,7.125,7.25,594356,0
+DCH.US,D,20240412,000000,7.16,7.23,7.055,7.07,1019301,0
+DCH.US,D,20240415,000000,7.1,7.15,6.94,6.99,1363079,0
+DCH.US,D,20240416,000000,6.92,7.155,6.86,7.02,1311962,0
+DCH.US,D,20240417,000000,7.09,7.1,6.93,6.95,1153836,0
+DCH.US,D,20240418,000000,6.95,7.115,6.92,6.98,1342803,0
+DCH.US,D,20240419,000000,6.95,7.105,6.9,7.08,1186547,0
+DCH.US,D,20240422,000000,7.17,7.31,7.09,7.22,1422690,0
+DCH.US,D,20240423,000000,7.37,7.5093,7.345,7.49,1745407,0
+DCH.US,D,20240424,000000,7.42,7.57,7.37,7.56,1308758,0
+DCH.US,D,20240425,000000,7.41,7.47,7.26,7.47,1236810,0
+DCH.US,D,20240426,000000,7.46,7.56,7.41,7.52,811892,0
+DCH.US,D,20240429,000000,7.53,7.65,7.49,7.56,1057354,0
+DCH.US,D,20240430,000000,7.45,7.47,7.34,7.34,1785169,0
+DCH.US,D,20240501,000000,7.33,7.615,7.33,7.39,1234897,0
+DCH.US,D,20240502,000000,7.51,7.59,7.32,7.32,1394914,0
+DCH.US,D,20240503,000000,7.75,7.85,7.27,7.49,2015503,0
+DCH.US,D,20240506,000000,7.63,7.7,7.56,7.66,1071928,0
+DCH.US,D,20240507,000000,7.66,7.79,7.57,7.58,1421128,0
+DCH.US,D,20240508,000000,7.46,7.8,7.41,7.8,1389894,0
+DCH.US,D,20240509,000000,7.82,7.8406,7.67,7.71,1368753,0
+DCH.US,D,20240510,000000,7.76,7.78,7.495,7.62,998325,0
+DCH.US,D,20240513,000000,7.68,7.775,7.651,7.67,1062297,0
+DCH.US,D,20240514,000000,7.84,7.945,7.74,7.85,1438561,0
+DCH.US,D,20240515,000000,7.97,7.97,7.795,7.9,870553,0
+DCH.US,D,20240516,000000,7.87,7.92,7.81,7.9,1085232,0
+DCH.US,D,20240517,000000,7.91,7.955,7.81,7.95,1066108,0
+DCH.US,D,20240520,000000,7.95,7.98,7.875,7.88,1133302,0
+DCH.US,D,20240521,000000,7.86,7.86,7.59,7.64,954483,0
+DCH.US,D,20240522,000000,7.57,7.58,7.35,7.41,1105517,0
+DCH.US,D,20240523,000000,7.43,7.455,7.21,7.32,1133480,0
+DCH.US,D,20240524,000000,7.39,7.41,7.28,7.41,864721,0
+DCH.US,D,20240528,000000,7.48,7.545,7.35,7.45,973924,0
+DCH.US,D,20240529,000000,7.28,7.37,7.24,7.27,880392,0
+DCH.US,D,20240530,000000,7.35,7.52,7.335,7.52,926963,0
+DCH.US,D,20240531,000000,7.54,7.69,7.53,7.64,1398312,0
+DCH.US,D,20240603,000000,7.74,7.76,7.495,7.74,1282282,0
+DCH.US,D,20240604,000000,7.61,7.695,7.59,7.6,1112518,0
+DCH.US,D,20240605,000000,7.7,7.76,7.57,7.76,1090824,0
+DCH.US,D,20240606,000000,7.7,7.735,7.62,7.65,1131809,0
+DCH.US,D,20240607,000000,7.57,7.59,7.41,7.53,1163969,0
+DCH.US,D,20240610,000000,7.4,7.535,7.37,7.5,1067669,0
+DCH.US,D,20240611,000000,7.45,7.45,7.28,7.3,1770057,0
+DCH.US,D,20240612,000000,7.52,7.71,7.405,7.48,1022740,0
+DCH.US,D,20240613,000000,7.44,7.465,7.17,7.18,1303739,0
+DCH.US,D,20240614,000000,7.05,7.05,6.86,6.91,1462230,0
+DCH.US,D,20240617,000000,6.85,7.065,6.84,7.06,1222464,0
+DCH.US,D,20240618,000000,7.07,7.13,6.885,6.89,1012302,0
+DCH.US,D,20240620,000000,6.85,6.9,6.75,6.8,1260675,0
+DCH.US,D,20240621,000000,6.8,7.01,6.775,6.92,4499476,0
+DCH.US,D,20240624,000000,6.94,7.22,6.94,7.12,1366944,0
+DCH.US,D,20240625,000000,7.1,7.13,6.98,7.11,783631,0
+DCH.US,D,20240626,000000,7.02,7.19,6.97,7.03,1285917,0
+DCH.US,D,20240627,000000,7.04,7.045,6.87,6.9,1039025,0
+DCH.US,D,20240628,000000,7,7.03,6.86,6.99,1754544,0
+DCH.US,D,20240701,000000,7.04,7.09,6.84,6.91,988013,0
+DCH.US,D,20240702,000000,6.93,7.04,6.88,6.95,1201462,0
+DCH.US,D,20240703,000000,6.96,7.0199,6.92,6.99,420455,0
+DCH.US,D,20240705,000000,6.9,6.95,6.66,6.67,1510048,0
+DCH.US,D,20240708,000000,6.77,6.85,6.7,6.71,993260,0
+DCH.US,D,20240709,000000,6.67,6.83,6.615,6.77,1475155,0
+DCH.US,D,20240710,000000,6.79,6.83,6.715,6.81,1180521,0
+DCH.US,D,20240711,000000,6.99,7.116,6.93,7.03,1473800,0
+DCH.US,D,20240712,000000,7.14,7.2,7.05,7.17,967178,0
+DCH.US,D,20240715,000000,7.16,7.27,7.095,7.15,917091,0
+DCH.US,D,20240716,000000,7.25,7.35,7.23,7.35,1701504,0
+DCH.US,D,20240717,000000,7.25,7.45,7.25,7.43,1433382,0
+DCH.US,D,20240718,000000,7.37,7.58,7.2847,7.35,1001871,0
+DCH.US,D,20240719,000000,7.26,7.28,6.95,6.99,1393198,0
+DCH.US,D,20240722,000000,7.07,7.24,6.95,7.23,1289703,0
+DCH.US,D,20240723,000000,7.16,7.325,7.05,7.24,1264408,0
+DCH.US,D,20240724,000000,7.18,7.38,7.09,7.09,898630,0
+DCH.US,D,20240725,000000,7.07,7.14,6.9,7.03,1284604,0
+DCH.US,D,20240726,000000,7.18,7.235,7.02,7.21,1046128,0
+DCH.US,D,20240729,000000,7.21,7.24,7.07,7.13,935537,0
+DCH.US,D,20240730,000000,7.2,7.24,7.06,7.11,960864,0
+DCH.US,D,20240731,000000,7.19,7.65,7.18,7.43,3445034,0
+DCH.US,D,20240801,000000,7.42,7.44,7.04,7.16,1315905,0
+DCH.US,D,20240802,000000,6.99,7.12,6.6225,6.66,1965725,0
+DCH.US,D,20240805,000000,6.41,6.475,6.19,6.36,2010909,0
+DCH.US,D,20240806,000000,6.36,6.49,6.28,6.32,1504089,0
+DCH.US,D,20240807,000000,6.4,6.44,6.06,6.07,1548123,0
+DCH.US,D,20240808,000000,6.16,6.24,6.08,6.21,1528156,0
+DCH.US,D,20240809,000000,6.9,7.25,6.48,6.51,3058737,0
+DCH.US,D,20240812,000000,6.45,6.6,5.99,6.06,2604904,0
+DCH.US,D,20240813,000000,6.11,6.245,6.025,6.17,1551883,0
+DCH.US,D,20240814,000000,6.22,6.26,6.08,6.16,1248308,0
+DCH.US,D,20240815,000000,6.35,6.44,6.285,6.33,947390,0
+DCH.US,D,20240816,000000,6.28,6.36,6.225,6.35,1364981,0
+DCH.US,D,20240819,000000,6.39,6.4736,6.38,6.43,1479153,0
+DCH.US,D,20240820,000000,6.41,6.47,6.32,6.33,1151376,0
+DCH.US,D,20240821,000000,6.4,6.43,6.35,6.39,748145,0
+DCH.US,D,20240822,000000,6.37,6.39,6.24,6.25,1122786,0
+DCH.US,D,20240823,000000,6.33,6.66,6.295,6.53,2038567,0
+DCH.US,D,20240826,000000,6.61,6.63,6.505,6.51,1060485,0
+DCH.US,D,20240827,000000,6.48,6.54,6.36,6.48,1544909,0
+DCH.US,D,20240828,000000,6.44,6.455,6.305,6.43,1050617,0
+DCH.US,D,20240829,000000,6.51,6.55,6.419,6.46,913570,0
+DCH.US,D,20240830,000000,6.51,6.52,6.395,6.43,998784,0
+DCH.US,D,20240903,000000,6.33,6.41,6.19,6.22,1968549,0
+DCH.US,D,20240904,000000,6.21,6.365,6.13,6.15,1715111,0
+DCH.US,D,20240905,000000,6.21,6.2276,6.04,6.08,1826897,0
+DCH.US,D,20240906,000000,6.07,6.14,5.85,5.9,1984824,0
+DCH.US,D,20240909,000000,5.9,5.95,5.79,5.85,1445886,0
+DCH.US,D,20240910,000000,5.75,5.78,5.43,5.65,2826442,0
+DCH.US,D,20240911,000000,5.65,5.67,5.55,5.65,1394434,0
+DCH.US,D,20240912,000000,5.7,5.74,5.52,5.55,1314881,0
+DCH.US,D,20240913,000000,5.65,5.93,5.625,5.83,1769046,0
+DCH.US,D,20240916,000000,5.89,5.95,5.765,5.93,1313536,0
+DCH.US,D,20240917,000000,6,6.225,5.995,6.13,1106741,0
+DCH.US,D,20240918,000000,6.13,6.34,6.08,6.08,1613544,0
+DCH.US,D,20240919,000000,6.3,6.315,6.205,6.28,1001913,0
+DCH.US,D,20240920,000000,6.19,6.225,6.08,6.1,3834940,0
+DCH.US,D,20240923,000000,6.14,6.15,6.05,6.08,1146534,0
+DCH.US,D,20240924,000000,6.16,6.21,6.105,6.12,1372931,0
+DCH.US,D,20240925,000000,6.06,6.15,6.01,6.1,1391748,0
+DCH.US,D,20240926,000000,6.22,6.35,6.18,6.18,1833245,0
+DCH.US,D,20240927,000000,6.29,6.62,6.25,6.38,2813385,0
+DCH.US,D,20240930,000000,6.17,6.25,6.1,6.18,1705410,0
+DCH.US,D,20241001,000000,6.14,6.17,6.03,6.08,1737849,0
+DCH.US,D,20241002,000000,6.04,6.25,6.04,6.25,1171196,0
+DCH.US,D,20241003,000000,6.16,6.195,6.03,6.1,1241550,0
+DCH.US,D,20241004,000000,6.22,6.3,6.115,6.26,1188365,0
+DCH.US,D,20241007,000000,6.24,6.2591,6.05,6.11,1182827,0
+DCH.US,D,20241008,000000,6.11,6.11,5.96,5.98,1350718,0
+DCH.US,D,20241009,000000,5.95,6.08,5.94,6,855018,0
+DCH.US,D,20241010,000000,5.96,6.03,5.905,6.01,1633701,0
+DCH.US,D,20241011,000000,6.01,6.17,6.01,6.13,688985,0
+DCH.US,D,20241014,000000,6.09,6.15,6.02,6.14,1201005,0
+DCH.US,D,20241015,000000,6.08,6.17,6.03,6.03,977121,0
+DCH.US,D,20241016,000000,6.1,6.22,6.05,6.18,1514612,0
+DCH.US,D,20241017,000000,6.19,6.315,6.13,6.29,1173842,0
+DCH.US,D,20241018,000000,6.5,6.55,6.27,6.31,2163674,0
+DCH.US,D,20241021,000000,6.29,6.31,6.184,6.22,1361837,0
+DCH.US,D,20241022,000000,6.21,6.24,6.04,6.05,1313846,0
+DCH.US,D,20241023,000000,6.02,6.075,5.955,6.04,1074407,0
+DCH.US,D,20241024,000000,6.13,6.16,5.95,6.14,2021338,0
+DCH.US,D,20241025,000000,6.21,6.24,6,6,1305633,0
+DCH.US,D,20241028,000000,6.05,6.31,6.03,6.3,2532093,0
+DCH.US,D,20241029,000000,6.19,6.22,6.08,6.11,1079318,0
+DCH.US,D,20241030,000000,6.02,6.035,5.8,5.81,1799045,0
+DCH.US,D,20241031,000000,5.78,5.81,5.65,5.65,1675776,0
+DCH.US,D,20241101,000000,5.7,5.84,5.7,5.76,2052796,0
+DCH.US,D,20241104,000000,5.75,5.8892,5.75,5.8,1933431,0
+DCH.US,D,20241105,000000,5.74,5.95,5.71,5.88,1898664,0
+DCH.US,D,20241106,000000,6.25,6.39,6.11,6.2,1958741,0
+DCH.US,D,20241107,000000,6.25,6.34,6.165,6.22,2816885,0
+DCH.US,D,20241108,000000,6.515,6.78,6.24,6.77,3467553,0
+DCH.US,D,20241111,000000,6.74,6.79,6.56,6.71,1600274,0
+DCH.US,D,20241112,000000,6.63,6.72,6.5,6.54,2432146,0
+DCH.US,D,20241113,000000,6.62,6.785,6.5,6.51,2071296,0
+DCH.US,D,20241114,000000,6.55,6.58,6.175,6.28,2268938,0
+DCH.US,D,20241115,000000,6.2501,6.41,6.055,6.31,2523465,0
+DCH.US,D,20241118,000000,6.31,6.322,6.19,6.19,1122361,0
+DCH.US,D,20241119,000000,6.085,6.19,6.08,6.15,934851,0
+DCH.US,D,20241120,000000,6.125,6.2,6.04,6.19,1030834,0
+DCH.US,D,20241121,000000,6.23,6.4,6.14,6.38,1386151,0
+DCH.US,D,20241122,000000,6.42,6.615,6.41,6.52,1349517,0
+DCH.US,D,20241125,000000,6.645,6.88,6.645,6.82,1688759,0
+DCH.US,D,20241126,000000,6.74,6.8399,6.585,6.63,1842110,0
+DCH.US,D,20241127,000000,6.7,6.84,6.64,6.7,1052899,0
+DCH.US,D,20241129,000000,6.76,6.76,6.61,6.61,918955,0
+DCH.US,D,20241202,000000,6.62,6.92,6.62,6.83,2254804,0
+DCH.US,D,20241203,000000,6.78,6.84,6.695,6.77,994659,0
+DCH.US,D,20241204,000000,6.8,6.94,6.78,6.87,1069617,0
+DCH.US,D,20241205,000000,6.9,6.99,6.63,6.67,950192,0
+DCH.US,D,20241206,000000,6.79,6.79,6.58,6.63,1227777,0
+DCH.US,D,20241209,000000,6.74,7.0288,6.74,6.84,1188791,0
+DCH.US,D,20241210,000000,6.84,6.88,6.73,6.83,1756917,0
+DCH.US,D,20241211,000000,6.85,6.89,6.75,6.88,1268975,0
+DCH.US,D,20241212,000000,6.86,6.895,6.69,6.76,1152882,0
+DCH.US,D,20241213,000000,6.7,6.74,6.5101,6.61,1560316,0
+DCH.US,D,20241216,000000,6.55,6.555,6.34,6.37,1444127,0
+DCH.US,D,20241217,000000,6.29,6.38,6.23,6.29,1264056,0
+DCH.US,D,20241218,000000,6.32,6.38,5.9,5.98,1858833,0
+DCH.US,D,20241219,000000,6.14,6.14,5.875,5.89,1497846,0
+DCH.US,D,20241220,000000,5.82,6.06,5.74,5.78,4445268,0
+DCH.US,D,20241223,000000,5.74,5.83,5.69,5.75,1279746,0
+DCH.US,D,20241224,000000,5.79,5.9,5.76,5.89,911859,0
+DCH.US,D,20241226,000000,5.88,6.025,5.78,5.99,1495553,0
+DCH.US,D,20241227,000000,5.96,6.04,5.84,5.86,1326698,0
+DCH.US,D,20241230,000000,5.78,5.815,5.6,5.78,1362776,0
+DCH.US,D,20241231,000000,5.86,6,5.81,5.83,1476738,0
+DCH.US,D,20250102,000000,5.91,5.93,5.71,5.76,1384227,0
+DCH.US,D,20250103,000000,5.77,5.81,5.66,5.76,1745804,0
+DCH.US,D,20250106,000000,5.85,6.005,5.81,5.84,1618531,0
+DCH.US,D,20250107,000000,5.95,5.99,5.78,5.84,1317624,0
+DCH.US,D,20250108,000000,5.75,5.76,5.635,5.71,1354361,0
+DCH.US,D,20250110,000000,5.59,5.61,5.47,5.55,2143073,0
+DCH.US,D,20250113,000000,5.5,5.55,5.41,5.44,1967144,0
+DCH.US,D,20250114,000000,5.605,5.88,5.535,5.86,2343600,0
+DCH.US,D,20250115,000000,6.04,6.1029,5.84,5.85,1065447,0
+DCH.US,D,20250116,000000,5.84,6.01,5.815,5.99,1302586,0
+DCH.US,D,20250117,000000,6.065,6.09,5.87,5.89,1196844,0
+DCH.US,D,20250121,000000,5.905,5.975,5.76,5.91,1317073,0
+DCH.US,D,20250122,000000,5.885,5.885,5.62,5.67,2013014,0
+DCH.US,D,20250123,000000,5.63,5.76,5.62,5.72,1315169,0
+DCH.US,D,20250124,000000,5.77,5.91,5.75,5.86,1453430,0
+DCH.US,D,20250127,000000,5.83,5.955,5.83,5.85,1143926,0
+DCH.US,D,20250128,000000,5.87,5.88,5.775,5.82,836126,0
+DCH.US,D,20250129,000000,5.31,5.7,5.15,5.24,6816491,0
+DCH.US,D,20250130,000000,5.325,5.48,5.22,5.41,3970701,0
+DCH.US,D,20250131,000000,5.22,5.415,5.11,5.23,3938776,0
+DCH.US,D,20250203,000000,5.02,5.07,4.8,4.95,3888400,0
+DCH.US,D,20250204,000000,4.95,5.13,4.86,5.09,3390533,0
+DCH.US,D,20250205,000000,5.05,5.145,5.021,5.12,1807710,0
+DCH.US,D,20250206,000000,5.14,5.25,5.07,5.12,1883424,0
+DCH.US,D,20250207,000000,5.135,5.135,4.985,5.04,1125165,0
+DCH.US,D,20250210,000000,5.05,5.08,4.9,4.9,1868158,0
+DCH.US,D,20250211,000000,4.88,4.93,4.81,4.87,1554705,0
+DCH.US,D,20250212,000000,4.775,4.8,4.7,4.72,1515928,0
+DCH.US,D,20250213,000000,4.81,4.84,4.71,4.75,3228687,0
+DCH.US,D,20250214,000000,5.32,5.4252,5.12,5.15,6302109,0
+DCH.US,D,20250218,000000,5.3,5.875,5.2,5.78,6619484,0
+DCH.US,D,20250219,000000,5.7,5.93,5.65,5.85,3182613,0
+DCH.US,D,20250220,000000,5.84,5.91,5.68,5.88,2393442,0
+DCH.US,D,20250221,000000,5.93,5.98,5.6,5.6,1627973,0
+DCH.US,D,20250224,000000,5.585,5.585,5.36,5.43,2204668,0
+DCH.US,D,20250225,000000,5.475,5.49,5.14,5.25,3103131,0
+DCH.US,D,20250226,000000,5.24,5.41,5.18,5.29,2820183,0
+DCH.US,D,20250227,000000,5.21,5.3,4.895,5,2418294,0
+DCH.US,D,20250228,000000,4.97,5.12,4.8905,4.96,2293663,0
+DCH.US,D,20250303,000000,5.01,5.09,4.75,4.75,2429070,0
+DCH.US,D,20250304,000000,4.65,4.65,4.45,4.55,3621981,0
+DCH.US,D,20250305,000000,4.62,4.745,4.5,4.67,4215807,0
+DCH.US,D,20250306,000000,4.59,4.79,4.56,4.79,3401694,0
+DCH.US,D,20250307,000000,4.685,4.75,4.56,4.67,2288578,0
+DCH.US,D,20250310,000000,4.6,4.69,4.49,4.59,2344356,0
+DCH.US,D,20250311,000000,4.565,4.61,4.4544,4.55,1641311,0
+DCH.US,D,20250312,000000,4.59,4.59,4.44,4.5,1674484,0
+DCH.US,D,20250313,000000,4.495,4.565,4.39,4.43,3043791,0
+DCH.US,D,20250314,000000,4.47,4.55,4.425,4.5,1961095,0
+DCH.US,D,20250317,000000,4.5,4.61,4.5,4.56,2028163,0
+DCH.US,D,20250318,000000,4.51,4.67,4.495,4.56,1688463,0
+DCH.US,D,20250319,000000,4.53,4.67,4.51,4.61,3179892,0
+DCH.US,D,20250320,000000,4.5644,4.68,4.53,4.64,1963567,0
+DCH.US,D,20250321,000000,4.525,4.6,4.38,4.45,5282533,0
+DCH.US,D,20250324,000000,4.525,4.62,4.49,4.56,2115344,0
+DCH.US,D,20250325,000000,4.56,4.63,4.49,4.5,2230147,0
+DCH.US,D,20250326,000000,4.52,4.52,4.3,4.49,2728190,0
+DCH.US,D,20250327,000000,4.43,4.45,4.2,4.31,2712896,0
+DCH.US,D,20250328,000000,4.28,4.28,4.075,4.12,1900201,0
+DCH.US,D,20250331,000000,4.035,4.1125,3.94,4.07,2337821,0
+DCH.US,D,20250401,000000,3.89,4,3.83,3.92,2571976,0
+DCH.US,D,20250402,000000,3.78,3.985,3.72,3.95,1885445,0
+DCH.US,D,20250403,000000,3.76,3.8,3.55,3.57,2799720,0
+DCH.US,D,20250404,000000,3.38,3.46,3.17,3.41,3529896,0
+DCH.US,D,20250407,000000,3.36,3.475,3.06,3.19,3898350,0
+DCH.US,D,20250408,000000,3.3265,3.3265,3.03,3.11,2872400,0
+DCH.US,D,20250409,000000,3.05,3.505,3.015,3.46,3816790,0
+DCH.US,D,20250410,000000,3.35,3.35,3.01,3.12,3299944,0
+DCH.US,D,20250411,000000,3.115,3.18,3.02,3.1,1908646,0
+DCH.US,D,20250414,000000,3.18,3.24,3,3.16,4197969,0
+DCH.US,D,20250415,000000,3.145,3.22,3.1,3.22,2814490,0
+DCH.US,D,20250416,000000,3.205,3.275,3.16,3.22,2660202,0
+DCH.US,D,20250417,000000,3.235,3.36,3.23,3.34,2204616,0
+DCH.US,D,20250421,000000,3.28,3.35,3.2,3.33,2392403,0
+DCH.US,D,20250422,000000,3.355,3.42,3.275,3.37,2363096,0
+DCH.US,D,20250423,000000,3.47,3.55,3.37,3.39,2512333,0
+DCH.US,D,20250424,000000,3.4199,3.71,3.38,3.7,3525062,0
+DCH.US,D,20250425,000000,3.635,3.74,3.605,3.73,2528162,0
+DCH.US,D,20250428,000000,3.77,3.85,3.72,3.76,1848841,0
+DCH.US,D,20250429,000000,3.74,3.87,3.68,3.84,2505682,0
+DCH.US,D,20250430,000000,3.72,3.87,3.72,3.82,2499691,0
+DCH.US,D,20250501,000000,3.9198,3.97,3.765,3.8,4181155,0
+DCH.US,D,20250502,000000,3.86,4.24,3.85,3.99,3936876,0
+DCH.US,D,20250505,000000,4.05,4.42,3.975,4.29,4005515,0
+DCH.US,D,20250506,000000,4.2,4.225,4.075,4.15,4610289,0
+DCH.US,D,20250507,000000,4.125,4.16,4.0411,4.13,3006392,0
+DCH.US,D,20250508,000000,4.155,4.385,4.09,4.33,4662988,0
+DCH.US,D,20250509,000000,4.39,4.395,4.26,4.28,3316669,0
+DCH.US,D,20250512,000000,4.55,4.675,4.4,4.59,4113485,0
+DCH.US,D,20250513,000000,4.62,4.74,4.61,4.72,2992686,0
+DCH.US,D,20250514,000000,4.6901,4.745,4.66,4.72,1755084,0
+DCH.US,D,20250515,000000,4.66,4.67,4.49,4.5,1816487,0
+DCH.US,D,20250516,000000,4.555,4.555,4.4301,4.48,2355381,0
+DCH.US,D,20250519,000000,4.345,4.565,4.33,4.53,2683137,0
+DCH.US,D,20250520,000000,4.5493,4.575,4.46,4.57,2430854,0
+DCH.US,D,20250521,000000,4.45,4.5,4.36,4.38,2218639,0
+DCH.US,D,20250522,000000,4.35,4.4599,4.325,4.38,1928216,0
+DCH.US,D,20250523,000000,4.21,4.33,4.21,4.28,2759393,0
+DCH.US,D,20250527,000000,4.37,4.43,4.31,4.43,2159125,0
+DCH.US,D,20250528,000000,4.43,4.48,4.36,4.45,2026766,0
+DCH.US,D,20250529,000000,4.52,4.52,4.36,4.46,2165954,0
+DCH.US,D,20250530,000000,4.46,4.46,4.36,4.39,4414560,0
+DCH.US,D,20250602,000000,4.375,4.42,4.29,4.33,2355771,0
+DCH.US,D,20250603,000000,4.325,4.46,4.2996,4.4,1675976,0
+DCH.US,D,20250604,000000,4.4,4.425,4.28,4.29,2017109,0
+DCH.US,D,20250605,000000,4.26,4.27,4.07,4.23,4441851,0
+DCH.US,D,20250606,000000,4.34,4.37,4.275,4.29,2261403,0
+DCH.US,D,20250609,000000,4.32,4.4205,4.25,4.26,2099570,0
+DCH.US,D,20250610,000000,4.31,4.44,4.22,4.41,2622987,0
+DCH.US,D,20250611,000000,4.48,4.58,4.39,4.53,3924918,0
+DCH.US,D,20250612,000000,4.42,4.47,4.385,4.44,2839938,0
+DCH.US,D,20250613,000000,4.34,4.37,4.12,4.14,2382458,0
+DCH.US,D,20250616,000000,4.255,4.395,4.2101,4.32,2715806,0
+DCH.US,D,20250617,000000,4.245,4.34,4.21,4.23,2256642,0
+DCH.US,D,20250618,000000,4.17,4.34,4.16,4.29,4395682,0
+DCH.US,D,20250620,000000,4.32,4.33,4.11,4.19,7228360,0
+DCH.US,D,20250623,000000,4.1,4.14,3.95,4.1,3796910,0
+DCH.US,D,20250624,000000,4.165,4.28,4.15,4.18,2554221,0
+DCH.US,D,20250625,000000,4.175,4.175,4.05,4.12,2503068,0
+DCH.US,D,20250626,000000,4.14,4.23,4.11,4.2,2569509,0
+DCH.US,D,20250627,000000,4.2,4.21,4.08,4.18,5686633,0
+DCH.US,D,20250630,000000,4.15,4.16,4.05,4.08,3995354,0
+DCH.US,D,20250701,000000,4,4.255,3.94,4.25,6001539,0
+DCH.US,D,20250702,000000,4.28,4.39,4.25,4.38,4240432,0
+DCH.US,D,20250703,000000,4.36,4.46,4.34,4.38,2727930,0
+DCH.US,D,20250707,000000,4.3,4.455,4.2617,4.34,4769761,0
+DCH.US,D,20250708,000000,4.36,4.415,4.28,4.36,2612529,0
+DCH.US,D,20250709,000000,4.38,4.46,4.32,4.45,2158297,0
+DCH.US,D,20250710,000000,4.47,4.49,4.435,4.46,1736090,0
+DCH.US,D,20250711,000000,4.34,4.47,4.33,4.41,2521656,0
+DCH.US,D,20250714,000000,4.84,4.93,4.63,4.82,5017357,0
+DCH.US,D,20250715,000000,4.85,4.9553,4.765,4.78,3104259,0
+DCH.US,D,20250716,000000,4.83,4.86,4.71,4.85,3037769,0
+DCH.US,D,20250717,000000,4.815,4.96,4.77,4.77,2806259,0
+DCH.US,D,20250718,000000,4.82,4.825,4.5,4.55,2865667,0
+DCH.US,D,20250721,000000,4.58,4.72,4.5241,4.53,2297598,0
+DCH.US,D,20250722,000000,4.54,4.73,4.53,4.68,5096620,0
+DCH.US,D,20250723,000000,4.75,4.945,4.74,4.94,5762006,0
+DCH.US,D,20250724,000000,4.85,4.8999,4.775,4.85,4125090,0
+DCH.US,D,20250725,000000,4.875,4.94,4.745,4.93,3859585,0
+DCH.US,D,20250728,000000,4.91,4.93,4.83,4.89,2978040,0
+DCH.US,D,20250729,000000,4.9,4.92,4.64,4.64,2406825,0
+DCH.US,D,20250730,000000,4.602,4.63,4.39,4.42,4181491,0
+DCH.US,D,20250731,000000,4.39,4.485,4.3,4.45,3862672,0
+DCH.US,D,20250801,000000,4.3857,4.43,4.27,4.31,2514202,0
+DCH.US,D,20250804,000000,4.39,4.39,4.31,4.35,1579473,0
+DCH.US,D,20250805,000000,4.39,4.44,4.255,4.43,4750221,0
+DCH.US,D,20250806,000000,4.43,4.51,4.39,4.5,3468713,0
+DCH.US,D,20250807,000000,4.565,4.64,4.51,4.58,3523467,0
+DCH.US,D,20250808,000000,4.5,5.325,4.47,5.28,7660738,0
+DCH.US,D,20250811,000000,5.235,5.605,5.185,5.54,5341655,0
+DCH.US,D,20250812,000000,5.63,5.755,5.53,5.71,5296656,0
+DCH.US,D,20250813,000000,5.75,5.8897,5.715,5.82,4456097,0
+DCH.US,D,20250814,000000,5.71,5.835,5.68,5.82,4567501,0
+DCH.US,D,20250815,000000,5.8,5.87,5.68,5.74,2925974,0
+DCH.US,D,20250818,000000,5.73,5.76,5.46,5.55,3605491,0
+DCH.US,D,20250819,000000,5.585,5.69,5.5,5.6,2398570,0
+DCH.US,D,20250820,000000,5.5,5.62,5.475,5.61,3268794,0
+DCH.US,D,20250821,000000,5.4,5.725,5.4,5.7,4761900,0
+DCH.US,D,20250822,000000,5.76,6.025,5.72,5.83,3491835,0
+DCH.US,D,20250825,000000,5.78,5.925,5.77,5.88,1603861,0
+DCH.US,D,20250826,000000,5.87,5.96,5.85,5.9,1946177,0
+DCH.US,D,20250827,000000,5.85,6.17,5.85,6.01,3391421,0
+DCH.US,D,20250828,000000,6.005,6.04,5.83,5.97,3313043,0
+DCH.US,D,20250829,000000,5.92,5.92,5.6701,5.82,11904720,0
+DCH.US,D,20250902,000000,5.8,6.09,5.7502,5.96,6511889,0
+DCH.US,D,20250903,000000,5.92,6.029,5.82,5.96,4003454,0
+DCH.US,D,20250904,000000,5.97,6.07,5.89,5.98,2287792,0
+DCH.US,D,20250905,000000,5.97,6.115,5.875,5.95,4027726,0
+DCH.US,D,20250908,000000,5.995,6.15,5.945,6.09,3695463,0
+DCH.US,D,20250909,000000,5.9,6.035,5.9,5.99,2842329,0
+DCH.US,D,20250910,000000,5.98,5.98,5.86,5.93,2390841,0
+DCH.US,D,20250911,000000,5.94,6.14,5.92,6.05,2983652,0
+DCH.US,D,20250912,000000,6.025,6.04,5.87,5.87,2356514,0
+DCH.US,D,20250915,000000,5.845,6.235,5.8038,6.22,4812911,0
+DCH.US,D,20250916,000000,6.22,6.27,6.0802,6.26,2537538,0
+DCH.US,D,20250917,000000,6.236,6.52,6.19,6.26,2973300,0
+DCH.US,D,20250918,000000,6.34,6.445,6.245,6.31,4739227,0
+DCH.US,D,20250919,000000,6.3,6.34,6.17,6.19,8804253,0
+DCH.US,D,20250922,000000,6.16,6.23,6.01,6.05,2490911,0
+DCH.US,D,20250923,000000,6.13,6.16,5.94,6,3019598,0
+DCH.US,D,20250924,000000,6,6.2,6,6.05,2034234,0
+DCH.US,D,20250925,000000,6.04,6.16,5.95,6.15,2969427,0
+DCH.US,D,20250926,000000,6.15,6.22,6.09,6.18,2056910,0
+DCH.US,D,20250929,000000,6.2,6.24,5.92,6.03,3432892,0
+DCH.US,D,20250930,000000,6,6.095,5.93,6.01,2131026,0
+DCH.US,D,20251001,000000,5.96,6.055,5.89,5.91,2618685,0
+DCH.US,D,20251002,000000,5.96,6.21,5.96,6.08,2561341,0
+DCH.US,D,20251003,000000,6.075,6.28,6.035,6.22,2999880,0
+DCH.US,D,20251006,000000,6.24,6.41,6.16,6.16,2515717,0
+DCH.US,D,20251007,000000,6.18,6.18,5.8,5.8,3702615,0
+DCH.US,D,20251008,000000,5.82,5.94,5.76,5.88,3755686,0
+DCH.US,D,20251009,000000,5.85,5.88,5.53,5.69,4336927,0
+DCH.US,D,20251010,000000,5.71,5.8,5.31,5.32,2659687,0
+DCH.US,D,20251013,000000,5.425,5.47,5.36,5.41,2154535,0
+DCH.US,D,20251014,000000,5.36,5.635,5.29,5.6,2446206,0
+DCH.US,D,20251015,000000,5.62,5.77,5.565,5.58,4588369,0
+DCH.US,D,20251016,000000,5.59,5.64,5.41,5.52,2066781,0
+DCH.US,D,20251017,000000,5.43,5.5,5.37,5.43,4241334,0
+DCH.US,D,20251020,000000,5.6,5.745,5.565,5.66,3275385,0
+DCH.US,D,20251021,000000,5.74,6.07,5.68,6.03,5041721,0
+DCH.US,D,20251022,000000,6.03,6.19,6.008,6.18,3960085,0
+DCH.US,D,20251023,000000,6.2172,6.44,6.185,6.38,3304339,0
+DCH.US,D,20251024,000000,6.4,6.54,6.3,6.49,4358111,0
+DCH.US,D,20251027,000000,6.55,6.565,6.33,6.35,2998660,0
+DCH.US,D,20251028,000000,6.33,6.54,6.27,6.53,4712035,0
+DCH.US,D,20251029,000000,6.475,6.78,6.38,6.64,5264693,0
+DCH.US,D,20251030,000000,6.45,6.52,6.38,6.41,2832918,0
+DCH.US,D,20251031,000000,6.37,6.395,6.2,6.2,2218372,0
+DCH.US,D,20251103,000000,6.21,6.38,6.105,6.37,3857645,0
+DCH.US,D,20251104,000000,6.23,6.315,6.14,6.27,2318674,0
+DCH.US,D,20251105,000000,6.285,6.42,6.27,6.35,2121750,0
+DCH.US,D,20251106,000000,6.35,6.4763,6.15,6.17,2867505,0
+DCH.US,D,20251107,000000,5.96,6.625,5.87,6.55,5989670,0
+DCH.US,D,20251110,000000,6.52,6.64,6.165,6.17,5616221,0
+DCH.US,D,20251111,000000,6.2,6.395,6.17,6.29,4684593,0
+DCH.US,D,20251112,000000,6.34,6.56,6.26,6.49,4703774,0
+DCH.US,D,20251113,000000,6.44,6.51,6.21,6.23,3376800,0
+DCH.US,D,20251114,000000,6.125,6.205,6.06,6.18,2696286,0
+DCH.US,D,20251117,000000,6.115,6.29,6.075,6.09,2161321,0
+DCH.US,D,20251118,000000,6.02,6.18,5.99,6.03,2326875,0
+DCH.US,D,20251119,000000,6.04,6.24,5.995,6.21,3497433,0
+DCH.US,D,20251120,000000,6.23,6.34,5.83,5.83,3285703,0
+DCH.US,D,20251121,000000,5.872,6.26,5.86,6.23,2578243,0
+DCH.US,D,20251124,000000,6.23,6.36,6.14,6.26,2688488,0
+DCH.US,D,20251125,000000,6.3,6.42,6.275,6.37,1562200,0
+DCH.US,D,20251126,000000,6.405,6.58,6.27,6.53,3018884,0
+DCH.US,D,20251128,000000,6.59,6.65,6.5,6.57,1039633,0
+DCH.US,D,20251201,000000,6.61,6.61,6.415,6.44,1513205,0
+DCH.US,D,20251202,000000,6.49,6.59,6.4,6.54,1545710,0
+DCH.US,D,20251203,000000,6.54,6.675,6.49,6.64,1268269,0
+DCH.US,D,20251204,000000,6.665,6.68,6.3,6.34,1949727,0
+DCH.US,D,20251205,000000,6.35,6.47,6.29,6.31,1503125,0
+DCH.US,D,20251208,000000,6.285,6.33,6.07,6.13,3881329,0
+DCH.US,D,20251209,000000,6.0343,6.205,6,6.01,3426919,0
+DCH.US,D,20251210,000000,5.992,6.38,5.992,6.28,4591749,0
+DCH.US,D,20251211,000000,6.285,6.445,6.27,6.44,2051340,0
+DCH.US,D,20251212,000000,6.4,6.53,6.365,6.39,1740678,0
+DCH.US,D,20251215,000000,6.48,6.49,6.27,6.33,2107056,0
+DCH.US,D,20251216,000000,6.34,6.53,6.31,6.47,2563652,0
+DCH.US,D,20251217,000000,6.395,6.58,6.39,6.56,3345706,0
+DCH.US,D,20251218,000000,6.58,6.81,6.52,6.7,3430940,0
+DCH.US,D,20251219,000000,6.7,6.815,6.63,6.63,5139615,0
+DCH.US,D,20251222,000000,6.61,6.675,6.48,6.5,3554942,0
+DCH.US,D,20251223,000000,6.46,6.47,6.32,6.4,1802979,0
+DCH.US,D,20251224,000000,6.45,6.51,6.405,6.44,645020,0
+DCH.US,D,20251226,000000,6.44,6.555,6.4,6.46,1081365,0
+DCH.US,D,20251229,000000,6.45,6.51,6.385,6.47,1054444,0
+DCH.US,D,20251230,000000,6.5,6.52,6.415,6.45,864233,0
+DCH.US,D,20251231,000000,6.465,6.465,6.33,6.41,1684690,0
+DCH.US,D,20260102,000000,6.43,6.585,6.34,6.49,1729282,0
+DCH.US,D,20260105,000000,6.3905,6.55,6.3905,6.42,1652491,0
+DCH.US,D,20260106,000000,6.37,7.075,6.34,7.05,6303769,0
+DCH.US,D,20260107,000000,7.046,7.07,6.88,6.9,2432296,0
+DCH.US,D,20260108,000000,6.88,7.645,6.88,7.49,4155386,0
+DCH.US,D,20260109,000000,7.5,7.86,7.3,7.83,4440172,0
+DCH.US,D,20260112,000000,7.75,7.81,7.6401,7.73,1943368,0
+DCH.US,D,20260113,000000,7.745,7.92,7.57,7.75,2922992,0
+DCH.US,D,20260114,000000,7.815,7.92,7.675,7.77,2392275,0
+DCH.US,D,20260115,000000,7.84,7.9,7.74,7.8,1614185,0
+DCH.US,D,20260116,000000,7.86,8.08,7.69,7.7,3744428,0
+DCH.US,D,20260120,000000,7.52,7.765,7.47,7.74,4928414,0
+DCH.US,D,20260121,000000,7.75,8.63,7.75,8.43,10429625,0
+DCH.US,D,20260122,000000,8.475,8.51,8.14,8.14,3713765,0
+DCH.US,D,20260123,000000,8.31,8.39,8.1,8.28,3848669,0
+DCH.US,D,20260126,000000,8.21,8.46,7.93,7.97,5718982,0
+DCH.US,D,20260127,000000,8.02,8.23,7.98,8.04,6233778,0
+DCH.US,D,20260128,000000,8.165,8.27,7.965,8.04,4093411,0
+DCH.US,D,20260129,000000,8.15,8.29,8.055,8.08,5173895,0
+DCH.US,D,20260130,000000,7.92,8.07,7.82,7.97,5690526,0
+DCH.US,D,20260202,000000,7.89,8.04,7.72,7.98,47767279,0
+DCH.US,D,20260203,000000,8,8.425,7.925,8.22,7178719,0
+DCH.US,D,20260204,000000,8.355,9,8.32,9,10021920,0
+DCH.US,D,20260205,000000,8.96,9.25,8.17,8.21,16240117,0
+DCH.US,D,20260206,000000,8.16,8.7,8.13,8.62,9099180,0
+DCH.US,D,20260209,000000,8.57,8.65,8.405,8.55,4542336,0
+DCH.US,D,20260210,000000,8.37,8.69,8.37,8.46,8620520,0
+DCH.US,D,20260211,000000,8.5,8.75,8.46,8.59,14560117,0
+DCH.US,D,20260212,000000,8.31,8.6,8.25,8.43,20252252,0
+DCH.US,D,20260213,000000,7.975,8,6.4101,7.25,22079415,0
+DCH.US,D,20260217,000000,7.2,7.41,6.85,7.28,9119760,0
+DCH.US,D,20260218,000000,7.07,7.305,6.975,7.12,16745294,0
diff --git a/daily/us/nyse stocks/1/dfii.us.txt b/daily/us/nyse stocks/1/dfii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..57eb2d50d1d87f90ada05ff2339386c0927e1696
--- /dev/null
+++ b/daily/us/nyse stocks/1/dfii.us.txt	
@@ -0,0 +1,211 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFII.US,D,20250404,000000,19.295,19.6008,19.095,19.542,1185,0
+DFII.US,D,20250407,000000,18.299,18.3,18.2335,18.2335,1409,0
+DFII.US,D,20250409,000000,18.07,19.22,18.07,19.1897,1278,0
+DFII.US,D,20250410,000000,18.96,18.96,18.44,18.5768,1110,0
+DFII.US,D,20250411,000000,19.21,19.5603,19.21,19.5603,515,0
+DFII.US,D,20250415,000000,19.83,19.84,19.6168,19.6168,994,0
+DFII.US,D,20250422,000000,21.26,21.26,21.1036,21.1036,15469,0
+DFII.US,D,20250423,000000,21.49,21.6249,21.49,21.6249,160,0
+DFII.US,D,20250425,000000,21.935,21.94,21.93,21.94,8025,0
+DFII.US,D,20250428,000000,21.5358,21.7487,21.4944,21.7487,1746,0
+DFII.US,D,20250501,000000,21.97,22,21.8467,21.8467,3159,0
+DFII.US,D,20250502,000000,22.08,22.089,21.9413,21.9413,43223,0
+DFII.US,D,20250505,000000,21.32,21.56,21.31,21.4649,11297,0
+DFII.US,D,20250506,000000,21.25,21.55,21.25,21.5436,4748,0
+DFII.US,D,20250507,000000,21.98,22,21.87,21.875,3823,0
+DFII.US,D,20250508,000000,22.5091,22.88,22.45,22.8452,6960,0
+DFII.US,D,20250509,000000,23.2,23.2,23.105,23.1338,1332,0
+DFII.US,D,20250512,000000,23.3999,23.3999,22.8824,22.8824,4716,0
+DFII.US,D,20250513,000000,23.45,23.4859,23.44,23.4859,967,0
+DFII.US,D,20250515,000000,23.05,23.36,23.0208,23.1857,3359,0
+DFII.US,D,20250516,000000,23.38,23.42,23.38,23.3995,1705,0
+DFII.US,D,20250519,000000,23.32,23.6801,23.12,23.6801,1216,0
+DFII.US,D,20250520,000000,23.54,24.0164,23.5,24.0164,3938,0
+DFII.US,D,20250521,000000,24.0622,24.49,24.0029,24.301,3859,0
+DFII.US,D,20250522,000000,24.81,24.93,24.7711,24.7711,1260,0
+DFII.US,D,20250523,000000,24.58,24.58,24.3602,24.3602,494,0
+DFII.US,D,20250527,000000,24.85,24.85,24.58,24.5916,736,0
+DFII.US,D,20250528,000000,24.2,24.2,23.94,24.054,410,0
+DFII.US,D,20250529,000000,24.23,24.23,23.6916,23.6916,2650,0
+DFII.US,D,20250530,000000,23.71,23.75,23.34,23.4749,24709,0
+DFII.US,D,20250602,000000,22.97,23.11,22.97,23.0926,2486,0
+DFII.US,D,20250603,000000,23.37,23.61,23.3699,23.4586,9614,0
+DFII.US,D,20250604,000000,23.34,23.39,23.03,23.2157,8954,0
+DFII.US,D,20250605,000000,23.1189,23.1189,22.6067,22.6067,2227,0
+DFII.US,D,20250606,000000,23.16,23.33,23.0994,23.0994,5751,0
+DFII.US,D,20250609,000000,23.673,24.02,23.673,23.9698,7772,0
+DFII.US,D,20250610,000000,24.06,24.695,23.86,24.1056,52201,0
+DFII.US,D,20250611,000000,24.22,24.22,23.9508,23.9508,14079,0
+DFII.US,D,20250612,000000,23.75,23.8,23.6294,23.6294,231,0
+DFII.US,D,20250613,000000,23.32,23.32,23.17,23.3093,859,0
+DFII.US,D,20250616,000000,23.67,24.13,23.67,24.0557,8576,0
+DFII.US,D,20250617,000000,23.5,23.65,23.135,23.309,6210,0
+DFII.US,D,20250618,000000,23.38,23.38,23.1003,23.1689,14611,0
+DFII.US,D,20250620,000000,23.54,23.59,22.9699,23.0336,4932,0
+DFII.US,D,20250623,000000,22.78,23.01,22.59,22.9902,6229,0
+DFII.US,D,20250624,000000,23.4,23.57,23.4,23.4754,6703,0
+DFII.US,D,20250625,000000,23.93,23.99,23.81,23.9074,16953,0
+DFII.US,D,20250626,000000,23.79,23.89,23.7435,23.8693,5669,0
+DFII.US,D,20250627,000000,23.77,23.8,23.7,23.7516,4689,0
+DFII.US,D,20250630,000000,23.89,23.9,23.8099,23.8936,33074,0
+DFII.US,D,20250701,000000,23.3,23.34,23.065,23.065,6787,0
+DFII.US,D,20250702,000000,23.569,23.94,23.51,23.8727,7650,0
+DFII.US,D,20250703,000000,23.99,24.02,23.8012,23.8264,14050,0
+DFII.US,D,20250707,000000,23.56,23.69,23.55,23.6248,49850,0
+DFII.US,D,20250708,000000,23.77,23.87,23.65,23.7852,8052,0
+DFII.US,D,20250709,000000,23.91,24.336,23.79,24.336,1506,0
+DFII.US,D,20250710,000000,24.22,24.72,24.13,24.6232,39270,0
+DFII.US,D,20250711,000000,25.43,25.43,25.22,25.406,20489,0
+DFII.US,D,20250714,000000,26.52,26.52,25.72,25.7753,17659,0
+DFII.US,D,20250715,000000,25.4399,25.48,24.9976,25.1474,21276,0
+DFII.US,D,20250716,000000,25.53,25.8,25.47,25.6935,11611,0
+DFII.US,D,20250717,000000,25.6,25.83,25.54,25.7029,11177,0
+DFII.US,D,20250718,000000,25.67,25.67,25.3,25.4183,16417,0
+DFII.US,D,20250721,000000,25.65,25.69,25.2562,25.2562,11158,0
+DFII.US,D,20250722,000000,25.54,25.96,25.54,25.78,17645,0
+DFII.US,D,20250723,000000,25.54,25.71,25.41,25.65,8690,0
+DFII.US,D,20250724,000000,25.56,25.8069,25.55,25.7155,1969,0
+DFII.US,D,20250725,000000,25.16,25.74,24.9579,25.3154,6451,0
+DFII.US,D,20250728,000000,25.5734,25.7,25.465,25.56,16676,0
+DFII.US,D,20250729,000000,25.68,25.68,25.36,25.4654,40788,0
+DFII.US,D,20250730,000000,25.54,25.68,25.16,25.37,9721,0
+DFII.US,D,20250731,000000,25.65,25.71,25.3448,25.3448,2889,0
+DFII.US,D,20250801,000000,24.5,24.8,24.21,24.2132,10161,0
+DFII.US,D,20250804,000000,24.5386,24.69,24.45,24.5189,14896,0
+DFII.US,D,20250805,000000,24.47,24.51,24.16,24.327,4237,0
+DFII.US,D,20250806,000000,24.415,24.76,24.415,24.6575,7870,0
+DFII.US,D,20250807,000000,24.9094,25.05,24.81,25.0401,23798,0
+DFII.US,D,20250808,000000,24.81,24.99,24.7401,24.8766,21473,0
+DFII.US,D,20250811,000000,25.54,25.66,25.2911,25.2911,12499,0
+DFII.US,D,20250812,000000,25.38,25.93,25.38,25.5,14152,0
+DFII.US,D,20250813,000000,25.63,25.9776,25.58,25.9776,9622,0
+DFII.US,D,20250814,000000,25.2,25.46,25.0801,25.1833,8480,0
+DFII.US,D,20250815,000000,25.26,25.32,24.97,24.9993,10598,0
+DFII.US,D,20250818,000000,24.78,25.07,24.67,24.9325,11174,0
+DFII.US,D,20250819,000000,24.83,24.83,24.13,24.2558,17985,0
+DFII.US,D,20250820,000000,24.2869,24.61,24.123,24.61,10321,0
+DFII.US,D,20250821,000000,24.34,24.48,24.075,24.1099,14854,0
+DFII.US,D,20250822,000000,24.12,25.13,24.12,25.0129,10343,0
+DFII.US,D,20250825,000000,24.05,24.3,23.8783,23.8783,14558,0
+DFII.US,D,20250826,000000,23.67,23.9433,23.54,23.933,13748,0
+DFII.US,D,20250827,000000,24,24.29,23.98,24.1564,11169,0
+DFII.US,D,20250828,000000,24.36,24.47,24.13,24.1326,13014,0
+DFII.US,D,20250829,000000,23.6527,23.6527,23.3,23.3486,18732,0
+DFII.US,D,20250902,000000,23.3307,23.51,22.93,23.4028,1391,0
+DFII.US,D,20250903,000000,23.5794,23.75,23.43,23.6849,7533,0
+DFII.US,D,20250904,000000,23.43,23.46,23.243,23.2679,10351,0
+DFII.US,D,20250905,000000,23.83,23.96,23.37,23.5683,13485,0
+DFII.US,D,20250908,000000,23.74,23.85,23.62,23.7279,3893,0
+DFII.US,D,20250909,000000,23.8242,23.87,23.48,23.5919,8516,0
+DFII.US,D,20250910,000000,24,24.19,23.98,23.98,13093,0
+DFII.US,D,20250911,000000,24.12,24.29,24.09,24.185,11024,0
+DFII.US,D,20250912,000000,24.3099,24.5787,24.28,24.5787,7330,0
+DFII.US,D,20250915,000000,24.2372,24.33,24.12,24.2944,11207,0
+DFII.US,D,20250916,000000,24.29,24.5985,24.2015,24.5803,13886,0
+DFII.US,D,20250917,000000,24.45,24.56,24.19,24.3932,16290,0
+DFII.US,D,20250918,000000,24.6939,24.8899,24.63,24.7368,5753,0
+DFII.US,D,20250919,000000,24.521,24.55,24.3051,24.3051,9757,0
+DFII.US,D,20250922,000000,23.86,23.965,23.74,23.7428,7728,0
+DFII.US,D,20250923,000000,23.93,24.1,23.62,23.6438,15160,0
+DFII.US,D,20250924,000000,23.95,24.075,23.95,24.0009,1761,0
+DFII.US,D,20250925,000000,23.5,23.62,23.1575,23.1575,15104,0
+DFII.US,D,20250926,000000,23.1382,23.1904,23.1,23.1023,6003,0
+DFII.US,D,20250929,000000,23.85,24.06,23.85,24.0591,3044,0
+DFII.US,D,20250930,000000,23.89,24.0936,23.8499,24.0936,12357,0
+DFII.US,D,20251001,000000,24.1609,24.32,24.12,24.1919,20330,0
+DFII.US,D,20251002,000000,24.58,24.9,24.44,24.7763,14682,0
+DFII.US,D,20251003,000000,24.77,25.38,24.625,25.127,20214,0
+DFII.US,D,20251006,000000,25.49,25.73,25.405,25.5881,19642,0
+DFII.US,D,20251007,000000,25.462,25.52,24.82,24.89,7144,0
+DFII.US,D,20251008,000000,25.08,25.32,24.94,25.24,32343,0
+DFII.US,D,20251009,000000,25.23,25.25,24.6775,24.7985,7071,0
+DFII.US,D,20251010,000000,24.99,25.02,23.78,23.8833,12379,0
+DFII.US,D,20251013,000000,23.46,24,23.37,23.7505,14937,0
+DFII.US,D,20251014,000000,22.74,23.31,22.73,23.1074,13054,0
+DFII.US,D,20251015,000000,22.92,23.03,22.71,22.8515,8190,0
+DFII.US,D,20251016,000000,22.89,22.89,22.1322,22.2265,15082,0
+DFII.US,D,20251017,000000,21.71,22.06,21.62,21.9097,8280,0
+DFII.US,D,20251020,000000,22.62,22.9,22.61,22.7201,12549,0
+DFII.US,D,20251021,000000,22.4845,23.19,22.4845,22.97,13306,0
+DFII.US,D,20251022,000000,22.2396,22.36,22.14,22.16,43813,0
+DFII.US,D,20251023,000000,22.36,22.78,22.36,22.67,27693,0
+DFII.US,D,20251024,000000,22.76,22.8222,22.57,22.7006,16182,0
+DFII.US,D,20251027,000000,23.52,23.59,23.36,23.4998,27980,0
+DFII.US,D,20251028,000000,23.569,23.71,23.28,23.2824,17346,0
+DFII.US,D,20251029,000000,23.1901,23.27,22.57,22.6865,16001,0
+DFII.US,D,20251030,000000,22.2,22.31,21.8984,21.8984,37537,0
+DFII.US,D,20251031,000000,22.52,22.62,22.34,22.5877,9600,0
+DFII.US,D,20251103,000000,21.88,22.12,21.54,21.613,5930,0
+DFII.US,D,20251104,000000,21.1,21.1785,20.4,20.443,28301,0
+DFII.US,D,20251105,000000,20.8786,21.31,20.8786,21.1276,25703,0
+DFII.US,D,20251106,000000,20.69,21.1,20.49,20.5189,13438,0
+DFII.US,D,20251107,000000,20.42,21.0872,20.42,21.0872,16236,0
+DFII.US,D,20251110,000000,21.529,22.13,21.33,21.5014,12936,0
+DFII.US,D,20251111,000000,21.26,21.48,20.9298,20.9298,11771,0
+DFII.US,D,20251112,000000,21.25,21.25,20.625,20.6891,7560,0
+DFII.US,D,20251113,000000,20.935,21.12,20.0059,20.0059,2797,0
+DFII.US,D,20251114,000000,19.755,19.84,19.2194,19.2194,8205,0
+DFII.US,D,20251117,000000,19.17,19.28,18.705,18.766,2277,0
+DFII.US,D,20251118,000000,18.8,19.19,18.78,19.0096,55251,0
+DFII.US,D,20251119,000000,18.67,18.87,18.21,18.3145,16850,0
+DFII.US,D,20251120,000000,18.6694,18.6694,17.61,17.6674,20620,0
+DFII.US,D,20251121,000000,17.2875,17.47,16.88,17.2875,20578,0
+DFII.US,D,20251124,000000,17.79,18.27,17.44,18.1737,30866,0
+DFII.US,D,20251125,000000,17.79,18.445,17.65,17.8015,14769,0
+DFII.US,D,20251126,000000,17.84,18.42,17.81,18.3567,5272,0
+DFII.US,D,20251128,000000,18.75,18.89,18.5152,18.5152,94209,0
+DFII.US,D,20251201,000000,17.36,17.36,16.97,17.2266,8805,0
+DFII.US,D,20251202,000000,17.79,18.52,17.79,18.2882,29865,0
+DFII.US,D,20251203,000000,18.55,18.73,18.49,18.67,5342,0
+DFII.US,D,20251204,000000,18.65,18.69,18.36,18.59,19851,0
+DFII.US,D,20251205,000000,18.25,18.38,17.83,18.02,16449,0
+DFII.US,D,20251208,000000,18.39,18.42,18.14,18.33,17299,0
+DFII.US,D,20251209,000000,18.1104,18.81,18.1104,18.6928,5794,0
+DFII.US,D,20251210,000000,18.51,18.66,18.4868,18.6223,2728,0
+DFII.US,D,20251211,000000,18.25,18.49,18.075,18.49,12599,0
+DFII.US,D,20251212,000000,18.58,18.59,18.12,18.25,5453,0
+DFII.US,D,20251215,000000,18.07,18.08,17.3078,17.335,13119,0
+DFII.US,D,20251216,000000,17.64,17.76,17.6399,17.76,4869,0
+DFII.US,D,20251217,000000,17.78,18.22,17.365,17.365,8271,0
+DFII.US,D,20251218,000000,17.94,17.96,17.15,17.175,11382,0
+DFII.US,D,20251219,000000,17.79,17.8,17.62,17.77,2305,0
+DFII.US,D,20251222,000000,18.15,18.27,17.8499,17.905,10260,0
+DFII.US,D,20251223,000000,17.71,17.88,17.64,17.82,6393,0
+DFII.US,D,20251224,000000,17.6299,17.79,17.57,17.69,3171,0
+DFII.US,D,20251226,000000,17.62,17.79,17.62,17.79,3013,0
+DFII.US,D,20251229,000000,17.86,17.86,17.735,17.735,4551,0
+DFII.US,D,20251230,000000,17.9,18.0599,17.8593,17.87,29165,0
+DFII.US,D,20251231,000000,18.04,18.04,17.77,17.85,18246,0
+DFII.US,D,20260102,000000,17.77,18.08,17.74,17.9182,11000,0
+DFII.US,D,20260105,000000,18.48,18.78,18.44,18.7097,11997,0
+DFII.US,D,20260106,000000,18.74,18.79,18.2501,18.404,4242,0
+DFII.US,D,20260107,000000,18.15,18.2,18.095,18.16,2430,0
+DFII.US,D,20260108,000000,17.915,18.21,17.89,18.15,10695,0
+DFII.US,D,20260109,000000,18.08,18.31,17.989,18.02,36891,0
+DFII.US,D,20260112,000000,18.08,18.36,18.08,18.28,7544,0
+DFII.US,D,20260113,000000,18.39,18.86,18.38,18.82,19724,0
+DFII.US,D,20260114,000000,18.94,19.37,18.94,19.37,12405,0
+DFII.US,D,20260115,000000,19.19,19.25,18.905,18.93,16102,0
+DFII.US,D,20260116,000000,19.01,19.01,18.78,18.99,6202,0
+DFII.US,D,20260120,000000,18.09,18.14,17.8054,17.84,8445,0
+DFII.US,D,20260121,000000,17.85,17.9524,17.475,17.9524,6723,0
+DFII.US,D,20260122,000000,17.86,17.87,17.75,17.8039,1456,0
+DFII.US,D,20260123,000000,17.85,18,17.67,17.95,14014,0
+DFII.US,D,20260126,000000,17.43,17.63,17.43,17.5,6227,0
+DFII.US,D,20260127,000000,17.53,17.8019,17.3201,17.8019,19352,0
+DFII.US,D,20260128,000000,17.87,17.9799,17.74,17.8,12774,0
+DFII.US,D,20260129,000000,17.54,17.56,16.7,16.78,6195,0
+DFII.US,D,20260130,000000,16.57,16.83,16.39,16.7593,8550,0
+DFII.US,D,20260202,000000,15.42,15.62,15.34,15.3915,17467,0
+DFII.US,D,20260203,000000,15.39,15.52,14.43,15.09,15521,0
+DFII.US,D,20260204,000000,14.76,14.78,14.26,14.48,12463,0
+DFII.US,D,20260205,000000,13.84,13.9,12.34,12.52,31786,0
+DFII.US,D,20260206,000000,13.3,14.09,13.29,13.9875,31432,0
+DFII.US,D,20260209,000000,13.63,14.01,13.62,13.98,11356,0
+DFII.US,D,20260210,000000,13.47,13.81,13.47,13.5867,7876,0
+DFII.US,D,20260211,000000,13.46,13.46,13.16,13.362,1689,0
+DFII.US,D,20260212,000000,13.45,13.46,12.95,12.95,9604,0
+DFII.US,D,20260213,000000,13.34,13.72,13.3,13.594,5201,0
+DFII.US,D,20260217,000000,13.52,13.52,13.24,13.41,4765,0
+DFII.US,D,20260218,000000,13.35,13.5,13.15,13.156,8556,0
diff --git a/daily/us/nyse stocks/1/dino.us.txt b/daily/us/nyse stocks/1/dino.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..58d698041c37621106eb4be8ff368c9aae8d3bfc
--- /dev/null
+++ b/daily/us/nyse stocks/1/dino.us.txt	
@@ -0,0 +1,3679 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DINO.US,D,20110705,000000,22.4009,23.2465,21.5847,21.7,6202552.0120573,0
+DINO.US,D,20110706,000000,21.7821,21.8163,21.1124,21.5035,6509259.1275201,0
+DINO.US,D,20110707,000000,21.7821,22.5573,21.6668,22.005,9601448.8944612,0
+DINO.US,D,20110708,000000,21.5162,22.5358,21.5133,22.09,8368460.9814109,0
+DINO.US,D,20110711,000000,21.7792,22.1077,21.4566,21.6775,5280816.380003,0
+DINO.US,D,20110712,000000,21.3276,21.7851,21.3227,21.4253,6610296.2238629,0
+DINO.US,D,20110713,000000,21.6199,21.7625,21.309,21.3383,7032262.1082416,0
+DINO.US,D,20110714,000000,21.5417,21.9161,20.6541,20.9512,9871915.3990353,0
+DINO.US,D,20110715,000000,21.1623,21.5133,20.9845,21.5133,6121001.9421024,0
+DINO.US,D,20110718,000000,21.3345,21.3687,21.0949,21.265,4362738.9770613,0
+DINO.US,D,20110719,000000,21.4801,22.2288,21.4556,22.2024,4950541.5122211,0
+DINO.US,D,20110720,000000,22.3999,22.4039,21.9474,21.9746,3359355.0675594,0
+DINO.US,D,20110721,000000,22.0578,22.309,21.8584,22.1302,3508627.3878625,0
+DINO.US,D,20110722,000000,22.095,22.1116,21.7742,21.7821,3376051.364356,0
+DINO.US,D,20110725,000000,21.6775,22.92,21.612,22.3168,5142874.7491993,0
+DINO.US,D,20110726,000000,22.1809,22.7009,21.8613,22.2094,4355406.1509209,0
+DINO.US,D,20110727,000000,22.0226,22.0744,21.3627,21.5955,4124863.0382212,0
+DINO.US,D,20110728,000000,21.5387,21.9923,21.2328,21.3501,2784275.5177107,0
+DINO.US,D,20110729,000000,21.1917,22.568,20.8906,22.5241,5914394.8598203,0
+DINO.US,D,20110801,000000,23.0959,23.176,22.4155,22.827,7206598.8221365,0
+DINO.US,D,20110802,000000,22.8887,23.2416,21.8692,21.9317,9063599.1913937,0
+DINO.US,D,20110803,000000,21.7675,21.9737,20.6902,21.4673,7073905.1542375,0
+DINO.US,D,20110804,000000,21.2288,21.4723,19.6609,20.0969,10594572.16694,0
+DINO.US,D,20110805,000000,20.4781,21.092,18.7939,19.9093,7786726.8509199,0
+DINO.US,D,20110808,000000,19.2426,19.6013,17.4176,18.1585,8535465.8921601,0
+DINO.US,D,20110809,000000,18.7136,20.0089,18.4878,19.7831,13485367.009687,0
+DINO.US,D,20110810,000000,19.6423,21.1115,19.4215,20.0743,8582916.4791715,0
+DINO.US,D,20110811,000000,20.2366,21.6501,20.1408,21.3422,6765136.7044173,0
+DINO.US,D,20110812,000000,21.8153,22.0187,21.009,21.1829,4326844.1383873,0
+DINO.US,D,20110815,000000,21.5328,22.2416,21.397,22.134,3815876.690526,0
+DINO.US,D,20110816,000000,21.9796,22.1087,21.2211,21.572,3414626.4491918,0
+DINO.US,D,20110817,000000,21.8437,22.1662,21.267,21.3345,3608011.3247405,0
+DINO.US,D,20110818,000000,20.5954,20.6443,19.8867,20.1331,8443442.4022799,0
+DINO.US,D,20110819,000000,19.7587,20.916,19.7167,20.2494,6179249.2153701,0
+DINO.US,D,20110822,000000,19.9013,20.2973,18.7284,19.0833,12424991.041437,0
+DINO.US,D,20110823,000000,19.2601,20.2777,18.8114,20.2777,7555026.7311939,0
+DINO.US,D,20110824,000000,20.182,21.0539,19.9942,20.6365,4360628.5389576,0
+DINO.US,D,20110825,000000,20.9033,21.2298,19.8203,20.0177,5710042.4578972,0
+DINO.US,D,20110826,000000,19.9708,21.5152,19.8212,21.4361,6225540.7493658,0
+DINO.US,D,20110829,000000,21.6062,21.9659,20.8506,21.9161,5115098.3966095,0
+DINO.US,D,20110830,000000,21.8876,22.2328,21.5035,21.9287,6771938.5962989,0
+DINO.US,D,20110831,000000,22.2895,22.4409,21.4576,21.7655,6636344.7383737,0
+DINO.US,D,20110901,000000,21.5974,21.9581,20.8085,21.0539,4658804.901465,0
+DINO.US,D,20110902,000000,20.5827,21.1809,20.2386,20.6286,4798633.9575239,0
+DINO.US,D,20110906,000000,20.1995,21.2553,19.9737,21.18,4454169.130005,0
+DINO.US,D,20110907,000000,21.5583,23.1155,21.5583,22.4987,8877771.1778287,0
+DINO.US,D,20110908,000000,22.5173,23.1877,21.9131,22.1761,6781589.528471,0
+DINO.US,D,20110909,000000,21.8495,22.1575,21.0167,21.2405,4815350.7142148,0
+DINO.US,D,20110912,000000,20.9474,21.1124,20.4243,21.0343,5223043.7762845,0
+DINO.US,D,20110913,000000,21.1242,21.4068,19.4547,19.9093,9127906.6853724,0
+DINO.US,D,20110914,000000,20.1262,20.31,19.1555,19.9795,8261847.540859,0
+DINO.US,D,20110915,000000,20.2954,20.9298,19.698,20.1428,6991467.1248673,0
+DINO.US,D,20110916,000000,20.1351,20.4068,19.922,20.3618,6930022.993105,0
+DINO.US,D,20110919,000000,19.832,19.9737,19.2191,19.5446,5454724.459111,0
+DINO.US,D,20110920,000000,19.6609,19.9093,18.6912,18.7029,7528500.4781496,0
+DINO.US,D,20110921,000000,18.8251,19.1448,18.0392,18.0754,6425430.8483277,0
+DINO.US,D,20110922,000000,17.4722,17.4722,15.9942,16.4467,9596792.2225037,0
+DINO.US,D,20110923,000000,16.4077,16.8388,16.265,16.6355,5222868.8441878,0
+DINO.US,D,20110926,000000,16.705,17.4126,16.3129,17.3735,11768914.861776,0
+DINO.US,D,20110927,000000,17.7977,18.2406,16.9453,17.0626,6772559.5540929,0
+DINO.US,D,20110928,000000,17.2171,17.8241,16.4654,16.5074,6260079.0970433,0
+DINO.US,D,20110929,000000,16.875,16.9952,14.7909,15.6052,11400462.854104,0
+DINO.US,D,20110930,000000,15.3627,16.2689,15.0694,15.9923,8103604.5798716,0
+DINO.US,D,20111003,000000,15.8916,16.6678,15.2571,15.4165,10475058.76299,0
+DINO.US,D,20111004,000000,15.1976,16.0891,14.8114,16.0636,6572918.0428474,0
+DINO.US,D,20111005,000000,15.9942,17.0949,15.7772,16.9453,5176564.0112608,0
+DINO.US,D,20111006,000000,16.7586,18.3081,16.3333,18.1927,7783867.5806824,0
+DINO.US,D,20111007,000000,18.2455,18.3265,17.0881,17.223,5022763.9163349,0
+DINO.US,D,20111010,000000,17.6551,18.9229,17.6551,18.5875,5382656.5271997,0
+DINO.US,D,20111011,000000,18.4791,19.2728,18.265,19.1555,3940237.0434502,0
+DINO.US,D,20111012,000000,19.3872,19.4547,18.8036,19.0167,4332377.5168184,0
+DINO.US,D,20111013,000000,18.9492,19.6336,18.8711,19.5387,4725933.8148766,0
+DINO.US,D,20111014,000000,20.572,21.2328,20.3686,21.1124,7932381.8618991,0
+DINO.US,D,20111017,000000,21.1458,21.3442,19.922,20.181,5726931.0777009,0
+DINO.US,D,20111018,000000,20.1683,21.1683,19.2249,20.9864,5696343.5356252,0
+DINO.US,D,20111019,000000,21.004,21.2064,19.7694,20.1214,4693394.3988786,0
+DINO.US,D,20111020,000000,19.9854,20.4449,19.2474,20.2522,5368589.3268289,0
+DINO.US,D,20111021,000000,20.6072,20.7058,20.1214,20.4507,2669023.9097578,0
+DINO.US,D,20111024,000000,20.7792,20.919,19.3813,19.8447,6205612.8122542,0
+DINO.US,D,20111025,000000,18.7948,18.8016,17.1476,17.4488,12715438.678848,0
+DINO.US,D,20111026,000000,18.1799,18.6599,17.7401,18.5211,6038482.0731547,0
+DINO.US,D,20111027,000000,19.1497,19.7959,18.7107,19.5837,5521860.5334856,0
+DINO.US,D,20111028,000000,19.614,19.7547,19.088,19.4292,2409608.8171249,0
+DINO.US,D,20111031,000000,19.2601,19.2679,18.5983,18.7186,4898314.5628703,0
+DINO.US,D,20111101,000000,18.1682,18.9248,17.9307,18.5818,6793197.4495389,0
+DINO.US,D,20111102,000000,19.0098,19.394,18.6384,19.2592,3280675.520784,0
+DINO.US,D,20111103,000000,19.4009,20.1536,19.0431,19.8896,5010234.2770257,0
+DINO.US,D,20111104,000000,19.8173,20.4556,19.4215,20.3579,3545097.1495681,0
+DINO.US,D,20111107,000000,20.5906,20.8749,19.9854,20.2954,5949925.5123746,0
+DINO.US,D,20111108,000000,20.6551,20.6551,19.5387,19.8642,5332221.8645952,0
+DINO.US,D,20111109,000000,19.4595,19.5514,18.4498,18.5818,8832381.9251746,0
+DINO.US,D,20111110,000000,19.0265,19.0998,16.9747,18.1555,14247365.085471,0
+DINO.US,D,20111111,000000,18.7958,18.8251,17.1115,17.3618,10715352.03835,0
+DINO.US,D,20111114,000000,16.7293,17.265,16.4654,16.7703,12965262.173003,0
+DINO.US,D,20111115,000000,17.1018,17.4419,16.7293,16.8221,10788401.022195,0
+DINO.US,D,20111116,000000,15.4547,16.1018,14.8251,15.1369,25130429.946915,0
+DINO.US,D,20111117,000000,15.4058,15.4058,14.4859,14.5944,12046840.020841,0
+DINO.US,D,20111118,000000,14.7919,15.048,14.4409,14.8662,7002152.3046994,0
+DINO.US,D,20111121,000000,14.5475,15.1828,14.3334,14.7391,7278244.2572292,0
+DINO.US,D,20111122,000000,14.9629,15.0392,14.0607,14.6589,7856097.1457592,0
+DINO.US,D,20111123,000000,14.4096,14.5671,13.6618,13.6618,7111273.1053057,0
+DINO.US,D,20111125,000000,13.6247,13.9375,13.4937,13.5612,1663550.0220466,0
+DINO.US,D,20111128,000000,14.2337,14.3422,13.9034,14.0342,4298507.1846918,0
+DINO.US,D,20111129,000000,14.0342,14.2473,13.7782,14.1174,5417677.7283842,0
+DINO.US,D,20111130,000000,14.8202,14.8682,14.1711,14.5016,5932487.5444073,0
+DINO.US,D,20111201,000000,14.5083,14.8359,14.4908,14.616,3922982.1915374,0
+DINO.US,D,20111202,000000,15.1741,15.6296,15.0343,15.264,7010437.5389225,0
+DINO.US,D,20111205,000000,15.611,15.6805,14.829,14.9229,6149991.5664282,0
+DINO.US,D,20111206,000000,14.8475,15.0186,14.5143,14.6961,6230915.5636154,0
+DINO.US,D,20111207,000000,14.6042,14.6922,14.3471,14.5475,4088120.1369258,0
+DINO.US,D,20111208,000000,14.521,14.5671,13.6648,13.7625,5548765.2945756,0
+DINO.US,D,20111209,000000,13.9014,14.4214,13.8064,14.3657,5028545.8824824,0
+DINO.US,D,20111212,000000,14.1907,14.1975,13.6081,13.9131,4629992.2552256,0
+DINO.US,D,20111213,000000,14.003,14.1154,13.5005,13.6579,4472904.255275,0
+DINO.US,D,20111214,000000,13.5387,13.7937,13.2357,13.7078,5478956.1350022,0
+DINO.US,D,20111215,000000,13.8672,13.958,13.527,13.7411,6956691.4424151,0
+DINO.US,D,20111216,000000,13.9972,14.526,13.9071,14.1017,9934884.8159226,0
+DINO.US,D,20111219,000000,13.9707,14.091,13.6424,13.7469,4219423.5550028,0
+DINO.US,D,20111220,000000,14.0314,14.2327,13.872,14.1584,4029782.8401229,0
+DINO.US,D,20111221,000000,14.0724,14.2915,13.8251,14.2562,3069029.1665199,0
+DINO.US,D,20111222,000000,14.3471,14.5475,14.2073,14.4644,8844357.1013465,0
+DINO.US,D,20111223,000000,14.5788,14.6198,14.3158,14.6198,1832546.7035121,0
+DINO.US,D,20111227,000000,14.6257,14.872,14.2915,14.8359,2472735.7751987,0
+DINO.US,D,20111228,000000,14.8897,15.0343,14.3089,14.4468,3662753.8181035,0
+DINO.US,D,20111229,000000,14.4341,14.5964,14.2503,14.5348,2311028.9540954,0
+DINO.US,D,20111230,000000,14.5562,14.7294,14.438,14.6589,2598513.9988023,0
+DINO.US,D,20120103,000000,15.0411,15.913,15.0108,15.8124,6745266.0550101,0
+DINO.US,D,20120104,000000,15.913,16.4829,15.5885,16.3343,11387758.282697,0
+DINO.US,D,20120105,000000,15.7224,16.3941,15.5036,16.2934,9664467.4150949,0
+DINO.US,D,20120106,000000,16.3343,16.87,16.1438,16.8036,6152157.2462467,0
+DINO.US,D,20120109,000000,16.7499,16.7958,16.1184,16.2142,5817571.4787221,0
+DINO.US,D,20120110,000000,16.4889,16.6023,16.1946,16.3266,3804438.5865812,0
+DINO.US,D,20120111,000000,16.1877,16.6325,16.1497,16.5592,4078696.3095812,0
+DINO.US,D,20120112,000000,16.5651,17.0089,16.4214,16.7958,4483695.8265579,0
+DINO.US,D,20120113,000000,16.6491,17.2581,16.6023,17.1105,4976579.7967847,0
+DINO.US,D,20120117,000000,17.3159,17.5123,17.2268,17.3852,4166881.5232786,0
+DINO.US,D,20120118,000000,17.4546,17.7039,17.2972,17.568,5877083.1734615,0
+DINO.US,D,20120119,000000,17.7117,17.7303,17.1105,17.5836,3970746.8379274,0
+DINO.US,D,20120120,000000,17.5729,17.8486,17.4654,17.6481,2920409.5168472,0
+DINO.US,D,20120123,000000,17.697,18.1125,17.6658,18.0108,3950699.2104337,0
+DINO.US,D,20120124,000000,17.8486,18.0627,17.7196,18.0422,4027886.2079152,0
+DINO.US,D,20120125,000000,18.0627,18.4811,17.9062,18.3872,3659978.4334329,0
+DINO.US,D,20120126,000000,18.4751,18.5533,17.6481,18.1067,4985105.4347665,0
+DINO.US,D,20120127,000000,18.0979,18.8124,18.0509,18.6335,4596715.2600355,0
+DINO.US,D,20120130,000000,18.3872,18.8086,18.1995,18.7381,3633108.4541634,0
+DINO.US,D,20120131,000000,18.8808,18.8907,18.3099,18.3804,5256323.8404587,0
+DINO.US,D,20120201,000000,18.6082,19.1272,18.6082,19.0578,5307193.2758185,0
+DINO.US,D,20120202,000000,19.1565,19.8339,19.0763,19.747,6860224.0634787,0
+DINO.US,D,20120203,000000,20.1595,20.5367,20.0461,20.3188,7459317.3913438,0
+DINO.US,D,20120206,000000,20.2904,20.6541,20.1184,20.5534,4809385.6320127,0
+DINO.US,D,20120207,000000,20.57,20.9786,20.0842,20.7665,7813373.8173409,0
+DINO.US,D,20120208,000000,20.8613,21.6219,20.6316,21.6022,8625484.3123926,0
+DINO.US,D,20120209,000000,21.6668,21.9746,21.0725,21.4566,6461664.2982535,0
+DINO.US,D,20120210,000000,21.1722,21.3442,20.8926,21.0509,4668505.9603783,0
+DINO.US,D,20120213,000000,21.2992,21.4751,20.2982,20.3735,7876548.8561664,0
+DINO.US,D,20120214,000000,20.7557,21.4507,20.5152,21.3617,8420984.5992301,0
+DINO.US,D,20120215,000000,21.5534,21.6756,21.2161,21.3335,6698193.9760444,0
+DINO.US,D,20120216,000000,21.306,22.3637,21.007,21.5837,6607897.3012485,0
+DINO.US,D,20120217,000000,21.6687,21.7675,20.6834,20.8046,5996341.8517258,0
+DINO.US,D,20120221,000000,21.0197,21.7518,21.0197,21.5367,5655845.220719,0
+DINO.US,D,20120222,000000,21.6129,22.3472,21.4606,22.1037,7319939.4759556,0
+DINO.US,D,20120223,000000,22.1458,22.2866,21.7069,22.0538,4341071.9489288,0
+DINO.US,D,20120224,000000,22.1194,22.1506,21.1898,21.2298,5202517.3872629,0
+DINO.US,D,20120227,000000,21.094,21.3579,20.7215,20.7587,11089205.458134,0
+DINO.US,D,20120228,000000,20.7215,20.7215,19.4116,19.9619,13440098.47041,0
+DINO.US,D,20120229,000000,20.1341,20.9023,20.0666,20.442,7034993.5041394,0
+DINO.US,D,20120301,000000,20.6883,21.5534,20.2807,21.3774,6547477.1871992,0
+DINO.US,D,20120302,000000,21.2298,21.5367,20.9963,21.175,6928053.7282723,0
+DINO.US,D,20120305,000000,21.1683,21.79,20.8984,21.7196,7479201.3396824,0
+DINO.US,D,20120306,000000,21.3881,21.3941,20.8368,21.0412,4267585.1233433,0
+DINO.US,D,20120307,000000,21.094,21.6794,20.8056,21.2435,5206012.9602151,0
+DINO.US,D,20120308,000000,21.5202,22.5915,21.4097,22.4957,6475072.6900256,0
+DINO.US,D,20120309,000000,22.5339,22.9992,22.1302,22.827,5957011.7967879,0
+DINO.US,D,20120312,000000,22.8701,22.8779,22.3882,22.5856,2545137.2033881,0
+DINO.US,D,20120313,000000,22.8213,23.1897,22.6511,22.8701,4634069.9121724,0
+DINO.US,D,20120314,000000,23.0578,23.1858,22.2114,22.4429,5735493.5434927,0
+DINO.US,D,20120315,000000,22.484,22.7724,22.096,22.4644,5410902.4343652,0
+DINO.US,D,20120316,000000,22.5856,22.9679,22.3598,22.9249,5884928.5199558,0
+DINO.US,D,20120319,000000,22.8143,23.2425,22.5856,22.962,4125767.3655522,0
+DINO.US,D,20120320,000000,22.6511,22.8574,22.3383,22.7303,5078795.3830429,0
+DINO.US,D,20120321,000000,22.7303,22.9053,22.2347,22.262,3364562.1106754,0
+DINO.US,D,20120322,000000,22.0158,22.1302,21.4625,21.66,4817777.2576865,0
+DINO.US,D,20120323,000000,21.6668,22.1302,21.6336,21.9796,5233497.7593104,0
+DINO.US,D,20120326,000000,21.8759,22.1595,21.5974,21.7938,3702374.4035414,0
+DINO.US,D,20120327,000000,21.7166,21.742,20.8749,21.2846,6873222.2343688,0
+DINO.US,D,20120328,000000,21.2435,21.2523,20.3539,20.5494,5865171.4229623,0
+DINO.US,D,20120329,000000,20.091,20.5222,19.831,20.4302,7484848.2705272,0
+DINO.US,D,20120330,000000,20.6209,20.7987,20.2269,20.5105,4473799.3756535,0
+DINO.US,D,20120402,000000,20.4175,20.8691,20.0412,20.57,4329275.7968327,0
+DINO.US,D,20120403,000000,20.6247,20.8994,20.2405,20.7538,6687968.1208408,0
+DINO.US,D,20120404,000000,20.6072,21.1234,20.3393,20.6638,6231930.3743759,0
+DINO.US,D,20120405,000000,20.5162,20.8437,19.6688,20.0696,4047821.3059898,0
+DINO.US,D,20120409,000000,19.8485,20.2542,19.5738,20.1232,2819717.1697245,0
+DINO.US,D,20120410,000000,20.0412,20.0773,18.7508,18.875,7948838.7779317,0
+DINO.US,D,20120411,000000,19.177,19.2972,18.7967,18.8672,6922315.7508977,0
+DINO.US,D,20120412,000000,18.9746,19.8485,18.916,19.4742,4024433.6007412,0
+DINO.US,D,20120413,000000,19.439,19.5544,19.1341,19.1653,7346505.625794,0
+DINO.US,D,20120416,000000,19.3443,19.3443,18.0509,18.1067,7993178.4380048,0
+DINO.US,D,20120417,000000,18.2905,18.5055,18.0568,18.356,5576578.4749754,0
+DINO.US,D,20120418,000000,18.2445,18.7049,18.1429,18.6501,4708793.5383723,0
+DINO.US,D,20120419,000000,18.6912,19.3041,18.6599,19.2758,7523858.1281181,0
+DINO.US,D,20120420,000000,19.3363,19.4322,18.9356,18.9796,5627661.7162312,0
+DINO.US,D,20120423,000000,18.6912,19.1575,18.4761,19.1409,4396879.3797935,0
+DINO.US,D,20120424,000000,19.1086,19.2934,18.9552,18.9981,3445076.9099752,0
+DINO.US,D,20120425,000000,19.2034,19.2679,18.6912,19.1086,4185532.7629818,0
+DINO.US,D,20120426,000000,19.0823,19.6336,18.9864,19.5406,3412904.749081,0
+DINO.US,D,20120427,000000,19.7401,20.3559,19.6502,20.2259,5235208.2064792,0
+DINO.US,D,20120430,000000,20.4967,20.5105,19.4292,19.6638,5339945.474718,0
+DINO.US,D,20120501,000000,19.7244,20.0461,19.4722,19.5065,4414423.7392115,0
+DINO.US,D,20120502,000000,19.4215,19.5611,19.1525,19.5299,3933834.1195087,0
+DINO.US,D,20120503,000000,19.5202,19.658,19.091,19.311,5701921.9258238,0
+DINO.US,D,20120504,000000,19.0696,19.264,18.6795,18.828,5547644.0923644,0
+DINO.US,D,20120507,000000,18.6364,18.7763,18.1819,18.2982,6050767.2167261,0
+DINO.US,D,20120508,000000,18.1965,18.655,18.0098,18.6237,5620402.5457106,0
+DINO.US,D,20120509,000000,18.3158,19.2601,18.1526,19.2093,5095798.578255,0
+DINO.US,D,20120510,000000,19.3315,19.5202,19.1252,19.3178,3426333.6007475,0
+DINO.US,D,20120511,000000,19.1292,19.6227,18.9669,19.0421,4155433.1893867,0
+DINO.US,D,20120514,000000,18.7567,18.8535,18.1379,18.4371,6102337.4034678,0
+DINO.US,D,20120515,000000,18.4517,18.9277,17.8964,18.092,5703292.7387462,0
+DINO.US,D,20120516,000000,18.1164,19.1086,18.1164,18.8701,6417565.0419391,0
+DINO.US,D,20120517,000000,18.9053,19.1976,18.5309,18.5446,4012778.621916,0
+DINO.US,D,20120518,000000,18.6501,18.8828,17.919,17.9903,5988492.4132527,0
+DINO.US,D,20120521,000000,18.0714,19.4849,18.006,19.2787,6070497.715857,0
+DINO.US,D,20120522,000000,19.3353,19.5691,18.5309,18.8153,16135240.45832,0
+DINO.US,D,20120523,000000,18.655,19.4908,18.4986,19.4604,4510601.6106426,0
+DINO.US,D,20120524,000000,19.5631,19.7645,19.3755,19.5885,4397006.2311386,0
+DINO.US,D,20120525,000000,19.6286,19.9033,19.4429,19.6745,4293946.6742378,0
+DINO.US,D,20120529,000000,19.8926,20.0656,19.4908,19.6707,5791059.5476039,0
+DINO.US,D,20120530,000000,19.4604,19.917,18.9854,19.7049,4739048.6071646,0
+DINO.US,D,20120531,000000,19.6638,19.7636,18.8897,19.1252,14583672.553106,0
+DINO.US,D,20120601,000000,18.7284,19.5065,18.7284,19.2552,5794567.3964927,0
+DINO.US,D,20120604,000000,19.182,19.5006,18.356,18.5309,6468856.9741175,0
+DINO.US,D,20120605,000000,18.4731,19.4234,18.356,19.2934,4629399.9412837,0
+DINO.US,D,20120606,000000,19.5065,20.1536,19.4577,20.1398,6509117.954249,0
+DINO.US,D,20120607,000000,20.4497,20.9102,19.8877,19.9454,4006746.0220625,0
+DINO.US,D,20120608,000000,19.8408,20.5319,19.6707,20.4351,4350670.7083702,0
+DINO.US,D,20120611,000000,20.6941,20.7869,20.0743,20.2191,5902032.991645,0
+DINO.US,D,20120612,000000,20.5798,21.1917,20.524,20.7812,7149422.6243387,0
+DINO.US,D,20120613,000000,20.701,21.048,20.4918,20.6618,3073403.4919352,0
+DINO.US,D,20120614,000000,20.747,21.1194,20.5319,20.8956,3492222.6445605,0
+DINO.US,D,20120615,000000,20.8838,21.4176,20.7939,21.2425,3912929.2224412,0
+DINO.US,D,20120618,000000,20.9561,21.6316,20.701,21.0636,5314865.7362053,0
+DINO.US,D,20120619,000000,21.2425,21.9581,21.0979,21.8535,5613056.4206388,0
+DINO.US,D,20120620,000000,21.918,22.4821,21.7821,21.9474,6085001.7349724,0
+DINO.US,D,20120621,000000,22.0089,22.0314,20.6501,20.7283,7803537.7231249,0
+DINO.US,D,20120622,000000,20.9288,21.529,20.7333,21.2288,10966245.584979,0
+DINO.US,D,20120625,000000,20.9288,21.3392,20.7597,21.0412,4372589.3932034,0
+DINO.US,D,20120626,000000,21.1106,21.5534,21.009,21.3207,3662149.228225,0
+DINO.US,D,20120627,000000,21.4693,22.0089,21.0412,21.9014,3820652.0298708,0
+DINO.US,D,20120628,000000,21.6707,22.2905,21.6541,22.1555,4973856.5848447,0
+DINO.US,D,20120629,000000,22.8056,23.5319,22.8056,23.092,9133178.1771556,0
+DINO.US,D,20120702,000000,23.4244,23.4664,22.918,23.2659,5522041.6035506,0
+DINO.US,D,20120703,000000,23.5622,24.3178,23.4664,24.0959,4331870.1114382,0
+DINO.US,D,20120705,000000,24.0891,24.2748,23.5378,23.92,4436197.1587948,0
+DINO.US,D,20120706,000000,23.5885,24.0207,23.5622,23.747,2502975.4990702,0
+DINO.US,D,20120709,000000,23.7245,23.92,23.4733,23.7333,3297580.5085032,0
+DINO.US,D,20120710,000000,23.9552,23.9552,23.0421,23.2592,3319699.7003012,0
+DINO.US,D,20120711,000000,23.2992,23.7176,23.0676,23.2894,4285810.7972436,0
+DINO.US,D,20120712,000000,22.9962,23.5885,22.8124,23.4997,3843387.0644892,0
+DINO.US,D,20120713,000000,23.5055,24.1575,23.5055,24.0334,3763895.2599076,0
+DINO.US,D,20120716,000000,24.0451,24.4175,23.9121,24.3656,2372162.0954634,0
+DINO.US,D,20120717,000000,24.4753,25.0314,24.3452,24.6688,3756673.9401915,0
+DINO.US,D,20120718,000000,24.6688,24.9561,24.5455,24.5924,3799520.0279759,0
+DINO.US,D,20120719,000000,24.8008,24.8075,23.6218,23.8173,4856883.2767811,0
+DINO.US,D,20120720,000000,23.4997,23.9336,23.2709,23.5476,3516095.2493056,0
+DINO.US,D,20120723,000000,23.1663,23.3276,22.5984,23.1722,4886021.2353409,0
+DINO.US,D,20120724,000000,23.0021,23.0421,22.1692,22.4821,3338063.4784885,0
+DINO.US,D,20120725,000000,22.525,22.6081,22.1106,22.5153,3210768.1537177,0
+DINO.US,D,20120726,000000,22.6892,23.0491,22.2963,22.9357,3996251.1192481,0
+DINO.US,D,20120727,000000,23.092,24.0207,22.9122,23.747,3632005.6658571,0
+DINO.US,D,20120730,000000,23.7245,24.2015,23.615,24.0392,3234952.7718518,0
+DINO.US,D,20120731,000000,23.8808,24.4957,23.8808,24.3716,3302416.2045363,0
+DINO.US,D,20120801,000000,24.5212,24.7049,22.4878,24.2152,12775635.780048,0
+DINO.US,D,20120802,000000,24.0334,24.7685,23.8594,24.2748,5768050.3504009,0
+DINO.US,D,20120803,000000,24.7832,25.1946,24.2865,25.0373,3421996.1031421,0
+DINO.US,D,20120806,000000,25.309,26.0665,25.2621,25.6804,5144934.0375672,0
+DINO.US,D,20120807,000000,25.9884,26.2044,25.531,25.6932,4513212.2931636,0
+DINO.US,D,20120808,000000,25.6932,25.9884,25.3687,25.5495,4937700.8825176,0
+DINO.US,D,20120809,000000,25.5495,25.7509,25.2836,25.4214,4691426.1570407,0
+DINO.US,D,20120810,000000,25.225,25.2768,24.7685,25.0792,3364517.0989077,0
+DINO.US,D,20120813,000000,25.1526,25.9424,24.9786,25.8075,3142351.2899558,0
+DINO.US,D,20120814,000000,25.9357,26.7069,25.9209,26.2816,7246161.0968754,0
+DINO.US,D,20120815,000000,26.2806,26.3638,25.9082,26.0226,3147219.7218199,0
+DINO.US,D,20120816,000000,26.092,26.4449,25.6864,26.399,2763765.4966045,0
+DINO.US,D,20120817,000000,26.399,26.4762,25.9209,25.9884,4879879.1750526,0
+DINO.US,D,20120820,000000,26.0538,26.2611,25.8437,26.1164,2814910.1175434,0
+DINO.US,D,20120821,000000,26.399,26.5426,25.8496,25.9884,2532936.9683783,0
+DINO.US,D,20120822,000000,25.8858,26.0745,25.6032,25.9287,2114333.6676385,0
+DINO.US,D,20120823,000000,26.0481,26.0481,25.1116,25.6003,3426963.7654939,0
+DINO.US,D,20120824,000000,25.5456,25.9287,25.3032,25.7372,1705931.6702289,0
+DINO.US,D,20120827,000000,25.9287,26.6081,25.836,26.3873,3596271.4373539,0
+DINO.US,D,20120828,000000,26.3374,26.9767,26.3374,26.662,4216879.3671385,0
+DINO.US,D,20120829,000000,26.7332,26.7332,26.1947,26.3188,2424852.4614215,0
+DINO.US,D,20120830,000000,26.0745,26.8017,26.0628,26.654,3062589.4147685,0
+DINO.US,D,20120831,000000,26.8076,26.8526,26.1126,26.5955,3479721.6491035,0
+DINO.US,D,20120904,000000,26.7089,26.7734,25.9424,26.4704,3412401.4356796,0
+DINO.US,D,20120905,000000,26.5524,26.662,25.836,25.8848,3491713.1931909,0
+DINO.US,D,20120906,000000,26.1203,26.7118,25.9571,26.1203,4805801.05852,0
+DINO.US,D,20120907,000000,26.1008,26.5915,26.1008,26.1966,3571462.7924416,0
+DINO.US,D,20120910,000000,26.267,26.5319,26.1263,26.2211,3579564.9106101,0
+DINO.US,D,20120911,000000,26.4195,26.7499,26.2445,26.5192,4258871.2543331,0
+DINO.US,D,20120912,000000,26.7342,27.0294,26.4312,26.5054,4607539.5671493,0
+DINO.US,D,20120913,000000,26.4596,26.5613,25.7049,26.3394,5199835.0951116,0
+DINO.US,D,20120914,000000,26.8975,27.8319,26.7714,27.8115,5626335.9150764,0
+DINO.US,D,20120917,000000,27.7245,27.7929,27.2153,27.3609,8756750.9026596,0
+DINO.US,D,20120918,000000,27.2397,27.3012,26.5054,26.7421,6397843.7497607,0
+DINO.US,D,20120919,000000,26.6932,27.2826,26.6805,26.8691,3266042.6043342,0
+DINO.US,D,20120920,000000,27.092,28.3892,26.9533,28.1057,5638589.3458116,0
+DINO.US,D,20120921,000000,28.0812,28.2817,27.8516,27.9102,5165733.5661787,0
+DINO.US,D,20120924,000000,27.8604,27.9591,27.3883,27.4967,2436204.63381,0
+DINO.US,D,20120925,000000,27.6296,27.8858,26.9875,27.0411,3875799.6291422,0
+DINO.US,D,20120926,000000,27.092,27.2699,26.4224,26.921,4647759.6274921,0
+DINO.US,D,20120927,000000,26.9533,27.7567,26.8995,27.7039,4488683.9488041,0
+DINO.US,D,20120928,000000,27.5886,27.9014,27.3696,27.6795,2753821.987943,0
+DINO.US,D,20121001,000000,28.0403,28.1253,27.481,27.8125,3987133.1673243,0
+DINO.US,D,20121002,000000,28.0627,28.1898,27.135,27.354,6924107.0146494,0
+DINO.US,D,20121003,000000,27.3344,27.4078,26.3404,26.397,5119190.3754825,0
+DINO.US,D,20121004,000000,26.2553,26.8711,25.9327,26.833,5050765.3277628,0
+DINO.US,D,20121005,000000,27.092,27.525,26.9669,27.1516,6340058.8701056,0
+DINO.US,D,20121008,000000,26.96,27.5026,26.5652,26.8213,3511142.9318746,0
+DINO.US,D,20121009,000000,26.9386,27.1868,26.3696,26.4107,2104839.2536583,0
+DINO.US,D,20121010,000000,26.3775,26.6297,25.2415,25.4381,5423663.2704807,0
+DINO.US,D,20121011,000000,25.8868,26.094,25.2543,25.4781,3110150.4852095,0
+DINO.US,D,20121012,000000,25.1233,25.397,24.7176,25.0627,4394414.9855173,0
+DINO.US,D,20121015,000000,24.9963,25.397,24.7128,25.0441,3658394.8376091,0
+DINO.US,D,20121016,000000,25.3178,25.5045,25.1097,25.4312,3660770.2313449,0
+DINO.US,D,20121017,000000,25.5192,25.9122,25.397,25.7509,2837300.4029417,0
+DINO.US,D,20121018,000000,25.6775,25.8682,25.5261,25.8389,2675672.3524317,0
+DINO.US,D,20121019,000000,25.7734,26.1976,25.4977,25.6062,2506490.5089221,0
+DINO.US,D,20121022,000000,25.6121,25.9806,25.1908,25.5045,2931557.090292,0
+DINO.US,D,20121023,000000,25.1097,25.1184,24.2894,24.8672,8009288.5588279,0
+DINO.US,D,20121024,000000,24.9522,25.3178,24.4997,24.7128,3773811.1477116,0
+DINO.US,D,20121025,000000,24.9758,25.305,24.8867,25.305,2992543.9434151,0
+DINO.US,D,20121026,000000,25.2885,26.2631,25.2885,26.0813,3650100.3964335,0
+DINO.US,D,20121031,000000,26.0813,26.0813,25.3501,25.9062,3590598.9316412,0
+DINO.US,D,20121101,000000,25.8027,26.2474,25.2465,25.8457,4369398.6726772,0
+DINO.US,D,20121102,000000,26.0891,26.2221,25.2181,25.2973,5663375.4848401,0
+DINO.US,D,20121105,000000,25.4576,26.1917,25.4576,26.1008,3452242.9879767,0
+DINO.US,D,20121106,000000,26.2689,27.4302,26.1605,26.8808,5623823.4400484,0
+DINO.US,D,20121107,000000,27.4518,27.7773,26.3853,27.2465,5608513.301095,0
+DINO.US,D,20121108,000000,27.0079,27.8262,27.0079,27.1203,3452325.8505488,0
+DINO.US,D,20121109,000000,27.3413,27.6913,27.0607,27.3287,3058382.8604871,0
+DINO.US,D,20121112,000000,27.3883,28.0549,27.3883,27.745,3436035.6826554,0
+DINO.US,D,20121113,000000,27.7039,28.308,27.4605,28.0784,3744811.2934386,0
+DINO.US,D,20121114,000000,28.0784,28.5182,28.0227,28.2954,4614656.5414042,0
+DINO.US,D,20121115,000000,28.1644,28.7058,28.137,28.3549,5467204.9946736,0
+DINO.US,D,20121116,000000,28.6884,28.9513,28.3657,28.8907,5054729.432296,0
+DINO.US,D,20121119,000000,29.2534,29.8965,29.2534,29.5857,4448347.2670634,0
+DINO.US,D,20121120,000000,29.6043,30.1018,29.3735,29.92,3517401.6135609,0
+DINO.US,D,20121121,000000,30.0363,30.3188,29.8673,30.2739,2596373.8938518,0
+DINO.US,D,20121123,000000,30.5144,31.0921,30.357,30.8751,1947952.7836674,0
+DINO.US,D,20121126,000000,30.7548,30.8193,30.3384,30.4195,5104445.9526083,0
+DINO.US,D,20121127,000000,30.4929,30.6834,30.0441,30.4792,4221346.7850731,0
+DINO.US,D,20121128,000000,30.2122,30.6972,29.9308,30.6766,2939050.5266031,0
+DINO.US,D,20121129,000000,30.8868,31.051,30.4712,30.7118,3096385.0682807,0
+DINO.US,D,20121130,000000,30.833,30.9288,30.5672,30.7724,4065363.6194184,0
+DINO.US,D,20121203,000000,30.9543,31.0148,30.5094,30.7851,3686501.6174931,0
+DINO.US,D,20121204,000000,30.7851,31.1193,30.5828,30.6355,3090628.6770011,0
+DINO.US,D,20121205,000000,30.6141,30.8799,29.3599,29.3735,4580581.610334,0
+DINO.US,D,20121206,000000,29.442,29.7704,29.1067,29.6405,4350870.1923402,0
+DINO.US,D,20121207,000000,29.876,29.9444,29.3188,29.7646,4196053.2406643,0
+DINO.US,D,20121210,000000,29.7881,30.1303,29.7646,29.9337,3720898.7918995,0
+DINO.US,D,20121211,000000,30.2337,31.0744,30.0637,30.7851,4735179.6411402,0
+DINO.US,D,20121212,000000,30.9855,31.2836,30.705,30.9767,2997753.0325205,0
+DINO.US,D,20121213,000000,30.9767,31.0442,30.2211,30.8476,3137741.6757553,0
+DINO.US,D,20121214,000000,30.7597,31.9562,30.6707,31.7803,3435489.4034758,0
+DINO.US,D,20121217,000000,31.6863,31.9825,31.2005,31.5505,3744635.3383471,0
+DINO.US,D,20121218,000000,31.7225,31.9523,31.5582,31.7617,2978745.7906555,0
+DINO.US,D,20121219,000000,31.8565,32.0343,31.3784,31.5886,3996950.8476353,0
+DINO.US,D,20121220,000000,31.6238,32.3217,31.6238,32.316,2634236.9743637,0
+DINO.US,D,20121221,000000,31.8565,32.1145,31.3892,32.1145,6649992.5109099,0
+DINO.US,D,20121224,000000,31.8302,32.1429,31.5143,31.6121,1211732.1287945,0
+DINO.US,D,20121226,000000,31.7342,32.0803,31.4421,31.4421,1603687.4401186,0
+DINO.US,D,20121227,000000,31.527,31.6786,30.5936,31.1878,2275514.6694566,0
+DINO.US,D,20121228,000000,31.0744,31.0921,30.4322,30.5241,2268737.3294482,0
+DINO.US,D,20121231,000000,30.5749,31.9523,30.3551,31.746,2738057.6393347,0
+DINO.US,D,20130102,000000,32.5241,32.6688,31.2083,31.788,5152931.8102745,0
+DINO.US,D,20130103,000000,31.7284,31.7617,30.2661,30.3823,5930010.8741944,0
+DINO.US,D,20130104,000000,30.5329,30.6824,29.6814,30.2454,4677754.8556259,0
+DINO.US,D,20130107,000000,30.1155,30.3608,29.1614,29.2641,6949188.7991514,0
+DINO.US,D,20130108,000000,29.2641,29.7412,29.2641,29.6814,4457348.5975894,0
+DINO.US,D,20130109,000000,29.8398,30.0705,29.5046,29.832,4347090.2268562,0
+DINO.US,D,20130110,000000,30.1096,30.3775,29.8037,30.31,5095955.0964469,0
+DINO.US,D,20130111,000000,30.2417,30.4712,30.0089,30.4635,5042865.7625485,0
+DINO.US,D,20130114,000000,30.485,31.3599,30.3433,31.2484,4694091.0582817,0
+DINO.US,D,20130115,000000,31.1331,31.963,31.1213,31.619,5319096.84236,0
+DINO.US,D,20130116,000000,31.5964,32.2592,31.1478,31.619,5752885.4766976,0
+DINO.US,D,20130117,000000,31.7617,31.878,30.8691,31.0109,4639674.9002337,0
+DINO.US,D,20130118,000000,31.0109,31.0852,29.7098,30.1849,6479037.8175535,0
+DINO.US,D,20130122,000000,30.2611,30.5134,30.0089,30.2211,4668060.9576758,0
+DINO.US,D,20130123,000000,30.2856,31.878,30.1702,31.3042,7323590.5441051,0
+DINO.US,D,20130124,000000,31.0295,32.1888,30.8272,31.9269,4768520.0620027,0
+DINO.US,D,20130125,000000,31.9562,32.2945,31.8486,32.2396,3530017.1844264,0
+DINO.US,D,20130128,000000,32.2592,32.874,31.9054,32.703,2921972.6527766,0
+DINO.US,D,20130129,000000,33.3336,34.6464,33.2289,34.44,6258526.191061,0
+DINO.US,D,20130130,000000,34.7842,34.9171,34.0539,34.3443,3282315.3813174,0
+DINO.US,D,20130131,000000,34.3296,35.8037,34.1878,35.615,6513460.5668279,0
+DINO.US,D,20130201,000000,36.0021,36.6718,35.6414,35.9884,5325860.8834371,0
+DINO.US,D,20130204,000000,35.7538,36.6092,35.5652,36.2054,3864195.8000532,0
+DINO.US,D,20130205,000000,36.3101,37.1703,36.3101,37.0246,4701109.8250436,0
+DINO.US,D,20130206,000000,36.8986,37.1605,36.2359,36.6962,4523182.3996876,0
+DINO.US,D,20130207,000000,36.7929,37.5505,36.4587,37.2075,6085038.5627824,0
+DINO.US,D,20130208,000000,37.3413,38.3687,37.2993,38.3687,4763033.7413287,0
+DINO.US,D,20130211,000000,38.5662,38.9211,38.2318,38.2954,5226127.0823653,0
+DINO.US,D,20130212,000000,38.2241,38.3228,37.1214,37.7284,5441129.8823002,0
+DINO.US,D,20130213,000000,37.8506,38.3404,37.7333,38.2807,2962092.459637,0
+DINO.US,D,20130214,000000,38.1986,38.702,37.9123,38.575,2993061.5787425,0
+DINO.US,D,20130215,000000,38.4489,38.4998,37.4889,37.8839,4433705.1436611,0
+DINO.US,D,20130219,000000,37.921,38.527,37.8839,38.4127,3261367.5184718,0
+DINO.US,D,20130220,000000,38.0412,38.3404,36.5867,36.6385,5916535.9877656,0
+DINO.US,D,20130221,000000,36.6238,37.6092,35.4811,37.1703,7325461.6014448,0
+DINO.US,D,20130222,000000,37.4988,37.9053,37.01,37.8506,2881167.4394551,0
+DINO.US,D,20130225,000000,38.1938,38.5125,37.2152,37.2397,4747614.1419405,0
+DINO.US,D,20130226,000000,36.5271,37.1703,35.2602,37.0334,11033407.234221,0
+DINO.US,D,20130227,000000,36.9924,38.5397,36.787,37.9797,8224436.6240125,0
+DINO.US,D,20130228,000000,38.0891,38.6639,37.9348,38.3286,5071538.2585116,0
+DINO.US,D,20130301,000000,38.2377,39.4225,37.6033,39.1898,6460084.7944085,0
+DINO.US,D,20130304,000000,39.2641,40.2406,38.9757,40.2064,5957841.4455045,0
+DINO.US,D,20130305,000000,40.5858,40.7353,39.3932,39.75,3777213.6281445,0
+DINO.US,D,20130306,000000,40.054,40.5965,39.6072,40.0217,2824618.3374196,0
+DINO.US,D,20130307,000000,40.2476,40.2476,38.5554,39.1047,6754724.6641749,0
+DINO.US,D,20130308,000000,39.3619,39.5173,38.3219,38.5975,6599430.9969603,0
+DINO.US,D,20130311,000000,38.4938,38.4938,37.313,37.5447,6512633.9870956,0
+DINO.US,D,20130312,000000,37.4889,37.9015,37.2504,37.8057,6402682.514778,0
+DINO.US,D,20130313,000000,36.9532,37.618,35.8047,36.0471,14237864.533523,0
+DINO.US,D,20130314,000000,36.2044,36.5935,35.8947,36.312,6331573.1289177,0
+DINO.US,D,20130315,000000,36.3922,36.9357,36.2768,36.6073,4965502.8099756,0
+DINO.US,D,20130318,000000,36.2044,37.1478,36.055,36.7509,3529396.2266324,0
+DINO.US,D,20130319,000000,36.7264,36.7939,35.1497,35.4518,5309804.9813341,0
+DINO.US,D,20130320,000000,35.7715,36.7421,35.4752,36.615,4506311.1707942,0
+DINO.US,D,20130321,000000,36.5066,36.7676,35.6736,35.8809,3192455.5252664,0
+DINO.US,D,20130322,000000,36.0344,36.5466,35.6482,35.6873,4362138.4791618,0
+DINO.US,D,20130325,000000,35.8947,36.4069,34.7842,34.8868,6395135.8827414,0
+DINO.US,D,20130326,000000,35.0804,35.7969,34.7959,35.6287,4202614.7287872,0
+DINO.US,D,20130327,000000,35.5223,35.8047,34.8291,35.6679,4342508.2335132,0
+DINO.US,D,20130328,000000,35.7832,36.269,35.4752,35.5975,4253145.5528951,0
+DINO.US,D,20130401,000000,35.6131,35.7832,34.9503,35.5223,3532651.3958259,0
+DINO.US,D,20130402,000000,35.5818,35.7138,34.006,34.1595,6293778.5890519,0
+DINO.US,D,20130403,000000,34.1038,34.2504,31.7508,33.0305,12081736.41667,0
+DINO.US,D,20130404,000000,32.7753,33.8613,32.3815,33.3862,5396965.1543238,0
+DINO.US,D,20130405,000000,32.7558,33.5485,32.3999,33.0188,3949792.8371134,0
+DINO.US,D,20130408,000000,33.2182,33.9395,32.5808,33.9395,4375931.5169479,0
+DINO.US,D,20130409,000000,33.8408,34.5524,33.439,33.7851,5034513.0106739,0
+DINO.US,D,20130410,000000,34.1663,34.2132,33.5358,33.5936,4187984.8813214,0
+DINO.US,D,20130411,000000,33.5847,33.5936,31.9326,32.1449,6236781.41533,0
+DINO.US,D,20130412,000000,31.8701,32.5133,31.4957,32.3999,4778954.6081289,0
+DINO.US,D,20130415,000000,31.8897,32.1262,31.309,31.7587,6662551.8170659,0
+DINO.US,D,20130416,000000,32.1038,33.3648,32.0001,32.9064,6360720.29443,0
+DINO.US,D,20130417,000000,32.4889,32.6922,31.8399,32.4381,5396795.3372005,0
+DINO.US,D,20130418,000000,33.0442,33.7549,32.7001,33.5564,5919013.6809732,0
+DINO.US,D,20130419,000000,33.6278,34.8799,33.3336,34.5407,6099337.982954,0
+DINO.US,D,20130422,000000,34.6033,34.9767,34.0814,34.6786,5020964.4686254,0
+DINO.US,D,20130423,000000,34.8027,35.5447,34.7323,35.2025,3991882.9318011,0
+DINO.US,D,20130424,000000,35.4176,36.5788,35.3922,36.0051,6320463.4062775,0
+DINO.US,D,20130425,000000,36.2984,36.3237,34.8429,35.1342,9695499.959873,0
+DINO.US,D,20130426,000000,35.0979,35.2221,34.2192,34.707,3336572.9751841,0
+DINO.US,D,20130429,000000,34.9767,35.3481,34.4958,34.7558,3713135.2849827,0
+DINO.US,D,20130430,000000,34.8868,35.1831,33.6962,34.2132,5806625.4352368,0
+DINO.US,D,20130501,000000,33.9015,33.9015,32.9425,33.2182,5781985.584453,0
+DINO.US,D,20130502,000000,33.5641,34.3834,33.2963,34.2993,4252272.9384005,0
+DINO.US,D,20130503,000000,34.006,35.2553,34.006,34.9121,3550813.6440537,0
+DINO.US,D,20130506,000000,34.9563,36.2611,34.9563,35.792,5813582.8223156,0
+DINO.US,D,20130507,000000,35.0862,35.9161,34.5965,35.7832,7079134.7032372,0
+DINO.US,D,20130508,000000,35.6287,35.9719,34.4899,34.789,7790805.5308615,0
+DINO.US,D,20130509,000000,34.6571,34.7196,33.6355,34.2192,6493086.6040192,0
+DINO.US,D,20130510,000000,33.8496,33.8496,32.9679,33.2113,6571653.6213757,0
+DINO.US,D,20130513,000000,33.143,33.2035,32.2573,32.8516,4555524.3777051,0
+DINO.US,D,20130514,000000,32.8516,33.3217,32.6434,32.8575,4091642.3077408,0
+DINO.US,D,20130515,000000,32.8937,34.1928,32.8937,33.5094,6650630.8596141,0
+DINO.US,D,20130516,000000,33.6512,33.9239,32.6922,32.7147,5603549.730722,0
+DINO.US,D,20130517,000000,32.7401,34.3511,32.7343,34.139,7575983.8009919,0
+DINO.US,D,20130520,000000,34.228,34.8799,34.1595,34.5183,5866252.7283794,0
+DINO.US,D,20130521,000000,34.6365,34.7489,33.7441,33.7705,5094798.0894205,0
+DINO.US,D,20130522,000000,33.8702,34.4352,33.5641,34.2827,6647395.1273202,0
+DINO.US,D,20130523,000000,33.7549,34.311,33.2876,33.875,5604280.1489509,0
+DINO.US,D,20130524,000000,33.7929,34.0988,33.2738,34.0647,2202340.8802548,0
+DINO.US,D,20130528,000000,34.4821,35.2025,34.3159,34.7216,2909679.3252474,0
+DINO.US,D,20130529,000000,34.6033,35.3863,34.3423,35.2748,4711065.6096416,0
+DINO.US,D,20130530,000000,35.2553,35.4791,34.6863,34.9816,3415378.3503098,0
+DINO.US,D,20130531,000000,34.9543,35.5476,34.6023,34.6023,3419246.2933395,0
+DINO.US,D,20130603,000000,34.6512,34.8242,33.309,33.6727,4582595.8869342,0
+DINO.US,D,20130604,000000,33.5534,33.8008,32.8623,33.4499,3302944.069811,0
+DINO.US,D,20130605,000000,33.2671,33.5896,32.4645,32.8398,3702573.8875115,0
+DINO.US,D,20130606,000000,32.8477,33.5114,32.7568,33.4058,2159941.8411622,0
+DINO.US,D,20130607,000000,33.5192,33.5681,32.9318,33.0353,2278679.8151148,0
+DINO.US,D,20130610,000000,33.2681,33.4087,32.4019,32.5994,3902526.3891514,0
+DINO.US,D,20130611,000000,32.0735,32.1829,31.7148,31.7148,4708630.8822122,0
+DINO.US,D,20130612,000000,32.0442,32.4322,31.7568,31.8467,4326813.4485458,0
+DINO.US,D,20130613,000000,31.7235,32.3462,31.3217,32.0872,4279025.2732774,0
+DINO.US,D,20130614,000000,32.0373,32.1829,31.7352,31.791,2815172.0041913,0
+DINO.US,D,20130617,000000,31.9708,32.1576,31.2915,31.4264,5136184.3637421,0
+DINO.US,D,20130618,000000,31.5867,31.8085,31.0226,31.137,6683256.2071685,0
+DINO.US,D,20130619,000000,31.2553,31.7783,31.094,31.1096,4458821.7099836,0
+DINO.US,D,20130620,000000,30.6942,30.7215,29.7372,30.138,5557284.7945892,0
+DINO.US,D,20130621,000000,30.2309,30.3696,28.8447,29.2172,7636057.1198318,0
+DINO.US,D,20130624,000000,28.9767,28.9767,28.1116,28.6532,4641546.9805681,0
+DINO.US,D,20130625,000000,28.9631,29.8526,28.8408,29.6814,5480801.6174738,0
+DINO.US,D,20130626,000000,29.8623,30.399,29.7372,30.1223,4217093.1730346,0
+DINO.US,D,20130627,000000,30.2651,30.6033,29.8223,30.0373,5193272.583994,0
+DINO.US,D,20130628,000000,30.228,30.4889,29.879,30.2826,4823448.7404045,0
+DINO.US,D,20130701,000000,29.7793,30.1223,28.4919,28.6599,6211923.6666711,0
+DINO.US,D,20130702,000000,28.7587,28.8447,28.0842,28.2748,6336730.0452924,0
+DINO.US,D,20130703,000000,28.0902,28.6277,27.5143,28.5563,3919373.0661714,0
+DINO.US,D,20130705,000000,28.5964,28.7675,27.4225,27.9708,4301348.0410244,0
+DINO.US,D,20130708,000000,28.1389,29.4127,28.0784,29.2249,5296515.2569493,0
+DINO.US,D,20130709,000000,29.3511,29.7108,28.8564,29.5251,3931249.0118556,0
+DINO.US,D,20130710,000000,29.4693,29.6951,28.1594,28.3629,4681081.6344497,0
+DINO.US,D,20130711,000000,28.8075,29.8623,28.6346,29.7919,3906962.0942497,0
+DINO.US,D,20130712,000000,29.4224,30.9914,29.3159,30.2768,4935016.5443769,0
+DINO.US,D,20130715,000000,30.399,30.6453,29.9229,29.9395,3464042.2090569,0
+DINO.US,D,20130716,000000,29.9395,30.1878,29.1585,29.7431,3958599.7986428,0
+DINO.US,D,20130717,000000,29.8369,30.0051,29.3862,29.4361,2571015.9007758,0
+DINO.US,D,20130718,000000,29.4772,29.7157,28.8018,28.8408,3330683.5945911,0
+DINO.US,D,20130719,000000,28.7793,29.9347,28.569,29.8437,4301780.7677902,0
+DINO.US,D,20130722,000000,29.9845,30.4283,29.5974,30.3551,3139670.0207993,0
+DINO.US,D,20130723,000000,30.7764,31.1292,30.4127,30.5896,3649296.322585,0
+DINO.US,D,20130724,000000,30.659,30.7597,29.9152,30.2905,2094310.592018,0
+DINO.US,D,20130725,000000,30.2905,31.1996,30.0373,31.0597,3017082.5177219,0
+DINO.US,D,20130726,000000,31.0148,31.2788,30.5954,31.2073,2058388.1324867,0
+DINO.US,D,20130729,000000,31.7392,32.2563,31.5602,32.094,4520747.6722582,0
+DINO.US,D,20130730,000000,32.094,32.2367,31.2484,32.05,4026492.889109,0
+DINO.US,D,20130731,000000,32.1361,32.2621,31.5602,32.0442,4039134.0348424,0
+DINO.US,D,20130801,000000,32.4244,33.2123,32.1145,32.5788,5739322.6127231,0
+DINO.US,D,20130802,000000,32.5994,32.7763,31.6697,31.7304,3882200.5070943,0
+DINO.US,D,20130805,000000,31.7695,31.8545,31.1292,31.6571,3854005.7496647,0
+DINO.US,D,20130806,000000,31.7783,32.8535,31.6571,32.3071,6265038.5754374,0
+DINO.US,D,20130807,000000,32.2681,32.8535,31.0451,31.2788,7298349.172427,0
+DINO.US,D,20130808,000000,31.3511,32.0794,31.0148,31.9708,4471936.5022715,0
+DINO.US,D,20130809,000000,32.0325,32.2563,31.3677,31.483,3715588.4263171,0
+DINO.US,D,20130812,000000,31.4116,31.8897,31.3677,31.6414,2745889.6868977,0
+DINO.US,D,20130813,000000,31.7695,31.8467,31.3062,31.8389,4329016.9791689,0
+DINO.US,D,20130814,000000,31.8692,32.2915,31.5867,32.0667,2793826.1964002,0
+DINO.US,D,20130815,000000,31.8624,32.0031,31.4411,31.616,3852230.8538285,0
+DINO.US,D,20130816,000000,31.3756,31.4341,30.8565,31.2377,3346174.8036096,0
+DINO.US,D,20130819,000000,31.1791,31.229,30.4967,30.8565,4255036.0471344,0
+DINO.US,D,20130820,000000,30.7851,32.4547,30.5662,32.2748,4222276.687272,0
+DINO.US,D,20130821,000000,32.1439,32.4674,31.5739,32.2681,3920321.3822753,0
+DINO.US,D,20130822,000000,32.4508,32.8174,31.9914,32.575,2784099.5626192,0
+DINO.US,D,20130823,000000,32.6971,32.9718,32.3775,32.6971,3059973.6172739,0
+DINO.US,D,20130826,000000,32.7596,32.8682,32.1419,32.2915,1768689.3272094,0
+DINO.US,D,20130827,000000,32.1116,32.2367,31.5074,31.9679,2924304.0577396,0
+DINO.US,D,20130828,000000,32.1702,32.3472,31.658,31.75,2630035.5350558,0
+DINO.US,D,20130829,000000,31.8212,32.5818,31.7078,32.2748,2806046.8913045,0
+DINO.US,D,20130830,000000,32.6307,32.8076,31.7568,31.8349,2653637.0462006,0
+DINO.US,D,20130903,000000,32.1449,32.3805,31.4361,31.75,4296102.1241092,0
+DINO.US,D,20130904,000000,31.8007,32.3247,31.3696,32.2309,2955845.0308926,0
+DINO.US,D,20130905,000000,32.2798,32.7666,31.5007,31.5515,4069007.5266048,0
+DINO.US,D,20130906,000000,31.6004,31.7011,30.6834,31.2846,5418484.8712169,0
+DINO.US,D,20130909,000000,30.9992,31.0921,30.14,30.6697,6282425.3936687,0
+DINO.US,D,20130910,000000,30.6834,30.791,30.1898,30.6903,3817420.3895559,0
+DINO.US,D,20130911,000000,30.7128,30.791,29.967,30.2454,3586754.51749,0
+DINO.US,D,20130912,000000,30.2454,30.3598,29.7235,29.9366,3224055.832113,0
+DINO.US,D,20130913,000000,30.1517,30.5241,30.0441,30.1038,3101739.422636,0
+DINO.US,D,20130916,000000,30.4488,30.5241,29.8486,30.0031,3766709.5183775,0
+DINO.US,D,20130917,000000,30.0539,30.1595,29.5896,29.7616,2841973.4428147,0
+DINO.US,D,20130918,000000,29.8251,29.9327,29.5173,29.6462,3309226.2803757,0
+DINO.US,D,20130919,000000,29.8164,30.0539,29.3227,29.4508,3185788.6686875,0
+DINO.US,D,20130920,000000,29.5173,29.7861,29.2162,29.659,5298315.7276535,0
+DINO.US,D,20130923,000000,29.4811,29.6884,29.3589,29.5955,2941769.6465642,0
+DINO.US,D,20130924,000000,29.7948,30.5563,29.6961,30.2142,4320446.3294194,0
+DINO.US,D,20130925,000000,30.227,31.2436,30.2191,30.9425,4185631.9934695,0
+DINO.US,D,20130926,000000,31.0714,31.1986,30.268,30.5064,2971870.243154,0
+DINO.US,D,20130927,000000,30.4967,30.6483,30.2337,30.5613,2466127.2293188,0
+DINO.US,D,20130930,000000,30.3706,30.4449,29.8653,30.3433,3413570.7186427,0
+DINO.US,D,20131001,000000,30.0774,30.6483,29.8663,29.9523,5276377.6059206,0
+DINO.US,D,20131002,000000,29.8593,30.3902,29.744,30.2064,3882517.6354571,0
+DINO.US,D,20131003,000000,30.0539,30.2191,29.6884,29.9366,2296493.2221437,0
+DINO.US,D,20131004,000000,29.7108,30.0373,29.3452,29.9122,2962655.106732,0
+DINO.US,D,20131007,000000,29.4958,29.8037,29.1936,29.4958,3534629.8676109,0
+DINO.US,D,20131008,000000,29.5436,29.5661,28.6874,28.9493,5344023.1316648,0
+DINO.US,D,20131009,000000,28.8799,28.9229,28.3931,28.4498,5241733.889787,0
+DINO.US,D,20131010,000000,28.9162,30.2142,28.8633,30.1976,6549176.3814262,0
+DINO.US,D,20131011,000000,30.1233,31.0129,30.0099,30.6101,5389649.7190936,0
+DINO.US,D,20131014,000000,30.482,30.5926,30.0988,30.4273,2552237.8097277,0
+DINO.US,D,20131015,000000,30.6101,31.1498,30.5984,30.9425,3757906.6488269,0
+DINO.US,D,20131016,000000,31.1848,31.5339,30.8037,30.922,3904324.813866,0
+DINO.US,D,20131017,000000,30.8193,31.6786,30.8037,31.6492,4579132.0268182,0
+DINO.US,D,20131018,000000,31.8075,32.1937,31.4713,32.1664,3532842.6958382,0
+DINO.US,D,20131021,000000,32.3433,32.6385,32.05,32.1664,3049644.4396037,0
+DINO.US,D,20131022,000000,32.2875,32.658,31.9758,32.5662,4552332.6341842,0
+DINO.US,D,20131023,000000,32.6444,33.6532,32.1322,32.2026,6373863.7305702,0
+DINO.US,D,20131024,000000,32.138,32.1517,31.2553,31.3344,5054511.5344211,0
+DINO.US,D,20131025,000000,31.5183,31.7362,31.1848,31.5515,2664602.5265855,0
+DINO.US,D,20131028,000000,31.8007,32.7391,31.6414,31.8007,3511858.0051827,0
+DINO.US,D,20131029,000000,32.1155,32.5808,31.9249,32.0363,2772535.6303239,0
+DINO.US,D,20131030,000000,32.0315,33.5329,31.7245,33.5075,7669306.4941644,0
+DINO.US,D,20131031,000000,33.6365,33.9953,33.0735,33.1869,5030727.9302164,0
+DINO.US,D,20131101,000000,33.0745,33.3453,32.3599,33.3247,5107219.2912895,0
+DINO.US,D,20131104,000000,33.5192,33.5828,33.0041,33.3393,3791068.0456137,0
+DINO.US,D,20131105,000000,33.312,33.5075,33.0041,33.2484,3663778.8588112,0
+DINO.US,D,20131106,000000,32.9474,33.1058,30.7978,31.0969,8819282.4778074,0
+DINO.US,D,20131107,000000,31.05,31.5183,30.5064,31.0804,7225075.1297429,0
+DINO.US,D,20131108,000000,31.1761,31.793,30.8995,31.6346,3603032.4094468,0
+DINO.US,D,20131111,000000,31.7245,31.7724,31.1986,31.4713,2759645.896874,0
+DINO.US,D,20131112,000000,31.5133,32.6532,31.3696,32.4674,5031633.2805421,0
+DINO.US,D,20131113,000000,32.4537,32.8907,31.8594,32.138,7327816.5352862,0
+DINO.US,D,20131114,000000,32.4146,33.4762,32.2592,33.3453,10864248.919591,0
+DINO.US,D,20131115,000000,33.4832,33.619,32.6815,33.2983,6237758.3752857,0
+DINO.US,D,20131118,000000,33.4489,33.708,33.3179,33.397,4104031.7967735,0
+DINO.US,D,20131119,000000,33.3853,33.5261,32.8174,32.8907,4849473.7260368,0
+DINO.US,D,20131120,000000,33.0901,33.2406,32.7451,32.9816,3544620.4340294,0
+DINO.US,D,20131121,000000,32.9669,33.1272,32.5887,32.6679,5467645.9053971,0
+DINO.US,D,20131122,000000,32.8692,33.4762,32.5593,33.2182,6107735.7465961,0
+DINO.US,D,20131125,000000,33.397,34.1556,33.1058,34.0509,6773003.5338007,0
+DINO.US,D,20131126,000000,34.137,34.3598,33.4499,33.7734,5226865.6845519,0
+DINO.US,D,20131127,000000,33.8613,35.792,33.8105,35.6766,8581721.6213405,0
+DINO.US,D,20131129,000000,36.0081,36.0158,34.788,34.9406,3824277.5231524,0
+DINO.US,D,20131202,000000,34.8291,36.1409,34.3765,35.5799,5467119.0631172,0
+DINO.US,D,20131203,000000,36.3677,36.8682,35.0921,35.136,8025182.8277653,0
+DINO.US,D,20131204,000000,34.3717,34.5906,33.2202,33.3511,7829474.7312114,0
+DINO.US,D,20131205,000000,33.5633,34.2484,32.9219,33.2299,8264797.8576265,0
+DINO.US,D,20131206,000000,33.4899,34.534,33.4547,34.1595,5327678.7450514,0
+DINO.US,D,20131209,000000,34.6629,35.2015,33.7314,33.7646,6332548.0428842,0
+DINO.US,D,20131210,000000,33.6434,34.1096,32.9219,33.9112,4867889.6769548,0
+DINO.US,D,20131211,000000,33.7509,33.7509,32.9797,33.439,4604687.4578748,0
+DINO.US,D,20131212,000000,33.3355,33.7568,33.2055,33.3941,2413617.9334257,0
+DINO.US,D,20131213,000000,33.4899,33.5711,32.6013,33.0021,3467189.963805,0
+DINO.US,D,20131216,000000,33.5711,34.8077,33.4762,34.7352,7930517.9655225,0
+DINO.US,D,20131217,000000,34.5749,34.9102,34.0285,34.6845,4833218.3399638,0
+DINO.US,D,20131218,000000,34.7431,35.2015,34.3062,35.1233,5138384.825381,0
+DINO.US,D,20131219,000000,35.1526,35.5652,34.1185,34.4518,4327377.1186356,0
+DINO.US,D,20131220,000000,34.5467,35.3609,34.5467,35.2377,12291034.998056,0
+DINO.US,D,20131223,000000,35.3922,36.0081,35.3462,35.9738,4043851.0634882,0
+DINO.US,D,20131224,000000,35.8849,36.1713,35.7177,35.9308,1334811.6923313,0
+DINO.US,D,20131226,000000,35.8722,36.3374,35.8722,36.1409,2223555.7447218,0
+DINO.US,D,20131227,000000,36.1947,36.3022,35.6825,35.8994,2272635.9623195,0
+DINO.US,D,20131230,000000,35.9308,36.0774,34.968,35.488,3084221.6610807,0
+DINO.US,D,20131231,000000,35.5935,36.361,35.5935,36.184,2973910.0946223,0
+DINO.US,D,20140102,000000,35.8047,36.3296,35.5223,36.2289,3366527.2835292,0
+DINO.US,D,20140103,000000,36.2123,36.614,35.7588,35.9464,2888366.2532873,0
+DINO.US,D,20140106,000000,35.6893,36.2123,35.5593,36.0627,4104114.6593456,0
+DINO.US,D,20140107,000000,36.2446,36.2446,35.2456,35.6746,4631956.4050846,0
+DINO.US,D,20140108,000000,35.8125,35.8849,35.2945,35.5759,3986691.2336059,0
+DINO.US,D,20140109,000000,35.6825,36.5985,35.5378,36.5622,6447327.0272772,0
+DINO.US,D,20140110,000000,36.5016,36.9485,35.8722,36.2573,3268759.6783059,0
+DINO.US,D,20140113,000000,35.9796,36.3296,35.2612,35.488,4058286.5419575,0
+DINO.US,D,20140114,000000,35.6893,35.88,34.8946,35.4401,3832362.2504106,0
+DINO.US,D,20140115,000000,35.3999,35.4332,34.699,35.136,4045723.1438226,0
+DINO.US,D,20140116,000000,34.9963,35.0715,34.3404,34.5819,3586142.7666485,0
+DINO.US,D,20140117,000000,34.487,35.2015,34.3404,34.9563,3721871.6598766,0
+DINO.US,D,20140121,000000,35.1644,35.835,35.1644,35.5223,3392654.5686333,0
+DINO.US,D,20140122,000000,35.5848,35.8927,34.7715,35.0784,3027058.7622142,0
+DINO.US,D,20140123,000000,34.6189,35.2945,34.2827,34.788,3213838.1608672,0
+DINO.US,D,20140124,000000,34.4665,34.7206,33.8184,34.0002,3355479.9635667,0
+DINO.US,D,20140127,000000,34.0657,34.444,33.6307,34.0129,3024414.3208676,0
+DINO.US,D,20140128,000000,34.0353,34.183,33.5192,33.8486,2503749.9060719,0
+DINO.US,D,20140129,000000,33.7372,35.5143,33.5329,34.8077,7115127.7494041,0
+DINO.US,D,20140130,000000,34.968,35.2612,34.1527,34.2338,3450974.474526,0
+DINO.US,D,20140131,000000,33.9709,34.7206,33.615,33.7187,4177613.7608678,0
+DINO.US,D,20140203,000000,33.8261,33.8261,32.7128,32.8145,4300572.611028,0
+DINO.US,D,20140204,000000,32.8575,32.8575,31.8751,32.1712,5174587.5854651,0
+DINO.US,D,20140205,000000,32.1126,32.2661,31.4381,31.8075,4926853.0465252,0
+DINO.US,D,20140206,000000,31.7646,32.0413,31.5074,31.9181,3835949.8928876,0
+DINO.US,D,20140207,000000,32.1781,32.8262,31.9581,32.747,3459745.6312403,0
+DINO.US,D,20140210,000000,32.7177,32.7616,31.5222,31.8516,3639237.2155204,0
+DINO.US,D,20140211,000000,31.9796,32.7841,31.8428,32.397,3464209.9801907,0
+DINO.US,D,20140212,000000,32.4899,32.7616,32.1576,32.3697,4015525.3627347,0
+DINO.US,D,20140213,000000,32.1224,32.8203,32.1224,32.8046,2637804.1569462,0
+DINO.US,D,20140214,000000,32.6444,33.7117,32.6013,33.703,2694303.1322405,0
+DINO.US,D,20140218,000000,33.8897,34.1527,33.2142,33.4157,2699327.0593018,0
+DINO.US,D,20140219,000000,33.3941,34.139,33.1752,33.3941,3047438.8629912,0
+DINO.US,D,20140220,000000,33.4157,33.8556,33.0256,33.2514,3476075.6959277,0
+DINO.US,D,20140221,000000,33.5769,33.8965,33.2954,33.5946,3444047.7772888,0
+DINO.US,D,20140224,000000,33.7509,34.876,33.7509,34.5085,5978577.5484434,0
+DINO.US,D,20140225,000000,34.5906,35.4548,34.0784,35.1067,7132619.9360914,0
+DINO.US,D,20140226,000000,35.1067,35.2827,34.1888,34.2797,4277368.0218339,0
+DINO.US,D,20140227,000000,34.1673,34.2797,32.8643,33.2055,6433417.3680931,0
+DINO.US,D,20140228,000000,33.183,33.3276,32.9162,33.183,3780228.3935791,0
+DINO.US,D,20140303,000000,33.0081,33.6355,32.9493,33.0432,2830376.7746886,0
+DINO.US,D,20140304,000000,33.2719,33.3237,32.619,33.1614,3161167.2318086,0
+DINO.US,D,20140305,000000,33.1458,33.7978,32.9845,33.6933,6162564.1715155,0
+DINO.US,D,20140306,000000,33.8712,35.3277,33.7724,34.966,4682093.376226,0
+DINO.US,D,20140307,000000,35.1526,35.3277,34.5524,34.9131,3293814.8649453,0
+DINO.US,D,20140310,000000,35.0109,35.8486,35.0109,35.3335,5554889.9639538,0
+DINO.US,D,20140311,000000,35.3424,36.0862,34.9131,35.9699,5722642.6838419,0
+DINO.US,D,20140312,000000,35.9406,37.1302,35.88,36.8565,7948543.1324581,0
+DINO.US,D,20140313,000000,36.9522,37.0491,35.9699,36.2563,3929339.0807167,0
+DINO.US,D,20140314,000000,36.2631,36.9973,36.2016,36.8496,3608353.0049764,0
+DINO.US,D,20140317,000000,36.9376,37.2104,36.5721,36.6649,2553956.4408543,0
+DINO.US,D,20140318,000000,36.6043,37.1438,36.3296,36.8106,2824621.4064037,0
+DINO.US,D,20140319,000000,36.789,36.8565,35.8027,36.2279,3242987.3723691,0
+DINO.US,D,20140320,000000,36.2563,36.7597,35.8272,36.6112,1885022.2405794,0
+DINO.US,D,20140321,000000,36.7489,36.7812,35.8722,36.3384,5176255.0668559,0
+DINO.US,D,20140324,000000,36.3952,36.5535,35.5593,35.7001,2460994.8648174,0
+DINO.US,D,20140325,000000,35.9074,36.27,35.532,35.7138,2873069.4132654,0
+DINO.US,D,20140326,000000,35.7969,36.0726,35.2583,35.3082,3094337.0328547,0
+DINO.US,D,20140327,000000,35.3912,35.4401,34.6346,34.8114,3336419.5259763,0
+DINO.US,D,20140328,000000,35.0725,35.3667,34.7655,35.1546,2732510.9619724,0
+DINO.US,D,20140331,000000,35.3521,35.4264,34.8242,35.2504,1873150.3868742,0
+DINO.US,D,20140401,000000,35.2865,35.7743,35.0989,35.7695,3381689.0882484,0
+DINO.US,D,20140402,000000,35.5965,35.62,35.0637,35.5965,2827684.2525902,0
+DINO.US,D,20140403,000000,35.704,36.0256,35.6708,35.8849,2480087.0152441,0
+DINO.US,D,20140404,000000,36.316,36.4117,35.3374,35.5066,3822602.8807985,0
+DINO.US,D,20140407,000000,35.3999,35.88,35.0549,35.4106,3304249.4110715,0
+DINO.US,D,20140408,000000,35.4645,36.0481,34.967,35.2808,3083973.0733641,0
+DINO.US,D,20140409,000000,35.3315,35.9963,35.0549,35.7636,4264261.4135037,0
+DINO.US,D,20140410,000000,35.6923,36.138,34.9141,35.1077,2250703.9785549,0
+DINO.US,D,20140411,000000,35.0208,35.4548,34.0266,34.2094,3468719.3409088,0
+DINO.US,D,20140414,000000,34.4928,35.2406,34.1527,35.2035,3441795.1429192,0
+DINO.US,D,20140415,000000,35.2925,36.2279,35.2583,36.0569,3307605.856742,0
+DINO.US,D,20140416,000000,36.3755,37.3189,36.01,37.27,4174042.4863064,0
+DINO.US,D,20140417,000000,37.2358,37.7675,37.0549,37.6356,2632671.7924447,0
+DINO.US,D,20140421,000000,37.2934,38.1908,37.0442,37.709,2185065.5684478,0
+DINO.US,D,20140422,000000,37.5232,38.3511,36.9024,38.0012,3626000.686861,0
+DINO.US,D,20140423,000000,38.0266,38.4136,37.791,38.273,2693932.8081525,0
+DINO.US,D,20140424,000000,38.4479,38.6072,37.9385,38.1244,2264094.9794168,0
+DINO.US,D,20140425,000000,38.184,38.8067,38.0482,38.4206,2590447.6854489,0
+DINO.US,D,20140428,000000,38.7402,39.0774,38.2944,38.9913,3848656.510283,0
+DINO.US,D,20140429,000000,39.2055,39.576,38.707,38.8633,4046414.6882522,0
+DINO.US,D,20140430,000000,38.832,39.4127,38.6796,38.9601,4100571.0056417,0
+DINO.US,D,20140501,000000,38.8956,39.0559,38.4136,38.747,4362773.7588818,0
+DINO.US,D,20140502,000000,38.747,39.1839,38.4479,38.4861,3658295.6071214,0
+DINO.US,D,20140505,000000,38.2495,38.7402,37.8408,38.2251,3943617.0179993,0
+DINO.US,D,20140506,000000,37.4557,38.4938,37.4557,38.2182,4950165.0501648,0
+DINO.US,D,20140507,000000,38.9221,38.9221,37.9073,38.4567,4157256.1659747,0
+DINO.US,D,20140508,000000,37.6865,38.3375,36.5808,37.0863,5640657.8411318,0
+DINO.US,D,20140509,000000,37.0354,37.1175,36.2279,36.5965,2809198.7380314,0
+DINO.US,D,20140512,000000,36.8946,37.6795,36.8193,37.0706,2590330.0410564,0
+DINO.US,D,20140513,000000,37.2035,37.5457,36.9777,37.4352,2485409.6567631,0
+DINO.US,D,20140514,000000,37.3882,37.9592,37.183,37.4802,2577250.0305887,0
+DINO.US,D,20140515,000000,37.3599,37.3599,36.355,36.7069,3469405.7703647,0
+DINO.US,D,20140516,000000,36.6112,36.8408,36.2631,36.7734,1790478.0917135,0
+DINO.US,D,20140519,000000,36.7244,37.2631,36.62,36.6512,3342141.1354355,0
+DINO.US,D,20140520,000000,36.5036,36.9777,36.3473,36.5232,2612332.6114565,0
+DINO.US,D,20140521,000000,36.7812,36.9162,35.9406,36.0178,3536044.6693063,0
+DINO.US,D,20140522,000000,36.0256,36.4704,36.0256,36.3473,2418890.4482036,0
+DINO.US,D,20140523,000000,36.355,36.6649,36.0041,36.1556,2163357.6205264,0
+DINO.US,D,20140527,000000,36.1761,36.355,35.7636,35.8652,2920261.182613,0
+DINO.US,D,20140528,000000,36.0882,36.9122,35.8555,36.6112,2812954.151642,0
+DINO.US,D,20140529,000000,36.8223,37.1165,36.3061,37.0227,2206072.764987,0
+DINO.US,D,20140530,000000,36.9954,37.2348,36.7607,36.8663,1687396.0289289,0
+DINO.US,D,20140602,000000,37.0609,37.3413,36.62,36.9562,2056453.6494745,0
+DINO.US,D,20140603,000000,36.9279,37.0158,36.2514,36.2915,1904944.0397227,0
+DINO.US,D,20140604,000000,36.2602,36.4547,35.9298,36.1018,2091522.9314109,0
+DINO.US,D,20140605,000000,36.3882,36.5183,35.8154,36.2221,1804277.267468,0
+DINO.US,D,20140606,000000,36.2827,36.361,35.8448,35.9523,2350409.1357745,0
+DINO.US,D,20140609,000000,35.9386,36.3942,35.5965,35.792,2481794.3934288,0
+DINO.US,D,20140610,000000,35.7773,35.8067,34.9347,35.0774,2720351.6467513,0
+DINO.US,D,20140611,000000,34.876,35.4459,34.7,35.4156,2839931.545357,0
+DINO.US,D,20140612,000000,35.5457,36.0031,34.9875,35.8829,3572092.957188,0
+DINO.US,D,20140613,000000,35.8829,35.9298,35.4371,35.5789,2417490.9914291,0
+DINO.US,D,20140616,000000,35.6571,36.1576,35.53,36.1576,2122524.7863475,0
+DINO.US,D,20140617,000000,36.1497,36.5388,35.7431,36.5105,2652041.1744401,0
+DINO.US,D,20140618,000000,36.4547,37.0452,36.0178,36.8858,2288510.7943572,0
+DINO.US,D,20140619,000000,37.0736,37.5651,36.9699,37.4362,2048832.3388235,0
+DINO.US,D,20140620,000000,37.5192,37.615,37.0823,37.3991,2702306.0199214,0
+DINO.US,D,20140623,000000,37.5651,38.0452,37.3815,37.6845,2035460.7748613,0
+DINO.US,D,20140624,000000,37.7167,37.9874,36.8341,36.9014,2259126.2940703,0
+DINO.US,D,20140625,000000,35.226,35.4156,33.7216,34.4293,15474190.478339,0
+DINO.US,D,20140626,000000,34.5114,34.7147,34.0676,34.2729,5485302.7942342,0
+DINO.US,D,20140627,000000,33.8331,34.2338,33.3423,33.442,5817613.4215055,0
+DINO.US,D,20140630,000000,33.4351,33.6336,32.8623,32.9219,4084680.8286831,0
+DINO.US,D,20140701,000000,32.9298,33.4792,32.8995,33.0579,3587349.900416,0
+DINO.US,D,20140702,000000,33.0881,33.708,32.9366,33.6502,3686719.5153681,0
+DINO.US,D,20140703,000000,33.6835,33.9005,33.2924,33.3071,2189295.6516076,0
+DINO.US,D,20140707,000000,33.3902,33.6502,32.9455,32.9826,2369364.2049089,0
+DINO.US,D,20140708,000000,32.9972,32.9972,32.4078,32.5163,3084985.8381352,0
+DINO.US,D,20140709,000000,32.8995,32.9728,32.222,32.7254,2722388.4292353,0
+DINO.US,D,20140710,000000,32.5671,32.9152,32.3334,32.4772,2280580.5393013,0
+DINO.US,D,20140711,000000,32.7411,33.1614,32.2728,33.0969,3377234.969245,0
+DINO.US,D,20140714,000000,33.1537,33.3266,32.7646,32.9073,2347306.392794,0
+DINO.US,D,20140715,000000,32.7713,34.0462,32.7343,33.8653,5082872.0169951,0
+DINO.US,D,20140716,000000,33.878,34.0462,33.0579,33.2924,3474031.7524806,0
+DINO.US,D,20140717,000000,33.2924,33.3834,32.8085,32.8222,2185959.6658314,0
+DINO.US,D,20140718,000000,33.0276,33.3217,32.9298,33.2681,2507406.089195,0
+DINO.US,D,20140721,000000,33.1927,33.2015,32.7187,33.0061,1715601.0163058,0
+DINO.US,D,20140722,000000,33.1927,33.6395,33.0969,33.3834,2936234.2221437,0
+DINO.US,D,20140723,000000,33.4176,33.9493,33.3266,33.8653,3026767.2087195,0
+DINO.US,D,20140724,000000,33.8331,34.5564,33.7988,34.5358,2978778.5264864,0
+DINO.US,D,20140725,000000,34.4068,34.7089,34.3022,34.6786,2194912.9156055,0
+DINO.US,D,20140728,000000,34.7235,34.7861,33.9493,34.4361,2101698.6598733,0
+DINO.US,D,20140729,000000,34.7548,35.0774,34.3022,34.7313,2693338.4482211,0
+DINO.US,D,20140730,000000,34.7461,34.9933,34.2944,34.6238,2425352.7058388,0
+DINO.US,D,20140731,000000,34.5358,35.7588,34.3374,35.4225,4592602.8212682,0
+DINO.US,D,20140801,000000,35.2181,35.2885,34.2583,34.7089,3455736.5149395,0
+DINO.US,D,20140804,000000,34.7,34.9571,34.2338,34.8272,2354094.9857443,0
+DINO.US,D,20140805,000000,34.5876,34.6853,34.0539,34.5193,3408731.9536252,0
+DINO.US,D,20140806,000000,34.1653,35.6052,34.136,35.1831,4240037.9215702,0
+DINO.US,D,20140807,000000,35.4089,35.8311,35.3267,35.6952,3938904.0813323,0
+DINO.US,D,20140808,000000,35.7773,36.2915,35.4704,36.2602,1933077.4174693,0
+DINO.US,D,20140811,000000,36.3188,36.6669,36.0256,36.049,1960425.1352724,0
+DINO.US,D,20140812,000000,36.049,36.4019,35.8154,36.0803,1614807.392706,0
+DINO.US,D,20140813,000000,36.1713,36.7714,35.9523,36.2993,3851219.1120522,0
+DINO.US,D,20140814,000000,36.3443,36.8858,36.2758,36.6805,2119875.2300272,0
+DINO.US,D,20140815,000000,36.7128,36.9991,36.5046,36.7128,2023477.4147318,0
+DINO.US,D,20140818,000000,36.8271,37.0901,36.6805,37.0452,2166466.5014752,0
+DINO.US,D,20140819,000000,37.0119,37.4665,36.8096,37.3892,2606723.5314163,0
+DINO.US,D,20140820,000000,37.3726,38.0774,37.2621,38.0295,3112221.0265192,0
+DINO.US,D,20140821,000000,38.0227,38.0452,37.6776,37.7519,2862454.8200688,0
+DINO.US,D,20140822,000000,37.8184,38.6649,37.6845,38.6249,6897219.6444695,0
+DINO.US,D,20140825,000000,38.7089,38.8789,38.4156,38.5642,2092262.5565921,0
+DINO.US,D,20140826,000000,38.535,38.8477,38.1018,38.3902,1956951.0452092,0
+DINO.US,D,20140827,000000,38.4879,38.5134,38.2085,38.4665,1651840.8245015,0
+DINO.US,D,20140828,000000,38.3219,38.5045,37.9855,38.5045,1723669.3756487,0
+DINO.US,D,20140829,000000,38.4216,38.7645,38.2759,38.3149,2260840.8332179,0
+DINO.US,D,20140902,000000,38.3092,38.6414,37.7304,38.0696,3131376.6026184,0
+DINO.US,D,20140903,000000,38.2065,38.2065,37.7539,37.8702,1913934.1173066,0
+DINO.US,D,20140904,000000,37.924,38.2427,37.5651,37.7382,1940582.1067223,0
+DINO.US,D,20140905,000000,37.7773,38.3991,37.3854,38.268,1914667.6045197,0
+DINO.US,D,20140908,000000,38.228,38.5975,37.9063,38.1616,1605743.6595022,0
+DINO.US,D,20140909,000000,38.0696,38.1361,36.9894,37.1644,3062387.8848091,0
+DINO.US,D,20140910,000000,37.1644,37.2025,35.879,36.3286,3962565.9491654,0
+DINO.US,D,20140911,000000,36.2768,36.8115,35.4958,35.7851,4316195.7863651,0
+DINO.US,D,20140912,000000,35.6863,35.879,34.8369,35.1126,2961191.2012902,0
+DINO.US,D,20140915,000000,35.0734,35.6277,34.791,35.6102,3046132.4987361,0
+DINO.US,D,20140916,000000,35.4821,36.622,35.358,35.6337,3133906.4685567,0
+DINO.US,D,20140917,000000,35.6561,35.7011,34.9054,35.2514,3844882.6827674,0
+DINO.US,D,20140918,000000,35.267,35.6337,35.0579,35.2895,2254881.8889842,0
+DINO.US,D,20140919,000000,35.3345,35.8389,35.2035,35.4176,3095027.5542896,0
+DINO.US,D,20140922,000000,35.4059,35.6717,34.9464,35.0129,2914077.1795411,0
+DINO.US,D,20140923,000000,34.9366,35.6561,34.4987,34.5838,2509469.4695417,0
+DINO.US,D,20140924,000000,34.4987,34.6004,33.8653,34.1781,3687822.3036743,0
+DINO.US,D,20140925,000000,34.1106,34.2152,33.4802,34.0569,3508163.9712551,0
+DINO.US,D,20140926,000000,34.0315,34.4156,33.8184,34.0941,2999039.959876,0
+DINO.US,D,20140929,000000,33.7968,34.1928,33.5114,33.8184,3712423.2806587,0
+DINO.US,D,20140930,000000,33.8057,34.0021,33.2827,33.4508,2985114.9557712,0
+DINO.US,D,20141001,000000,33.5271,34.0706,33.0363,33.0911,2951606.7637749,0
+DINO.US,D,20141002,000000,32.9738,33.0745,32.1096,32.8692,3277122.6601276,0
+DINO.US,D,20141003,000000,32.7616,32.7616,31.7793,31.963,4840886.7083718,0
+DINO.US,D,20141006,000000,31.9699,32.3843,31.7411,32.0422,1916830.2153541,0
+DINO.US,D,20141007,000000,32.3706,33.0442,31.963,32.1781,3538953.0432903,0
+DINO.US,D,20141008,000000,32.3384,33.2446,32.0578,33.1976,2550105.8887348,0
+DINO.US,D,20141009,000000,33.139,33.6551,32.0285,32.1028,4256684.0916256,0
+DINO.US,D,20141010,000000,32.1419,32.8066,31.4762,32.0031,3353692.7917939,0
+DINO.US,D,20141013,000000,31.963,33.3961,31.963,32.1781,4675345.7030644,0
+DINO.US,D,20141014,000000,32.1654,32.6238,31.3814,32.2036,4008085.1221487,0
+DINO.US,D,20141015,000000,31.8095,31.8662,30.487,31.4381,4199879.2409106,0
+DINO.US,D,20141016,000000,30.923,32.7088,30.8711,31.9943,4018331.4372468,0
+DINO.US,D,20141017,000000,32.4331,32.9073,32.0343,32.7304,3852171.5201349,0
+DINO.US,D,20141020,000000,32.5916,33.2299,32.5916,33.0296,1778930.5273339,0
+DINO.US,D,20141021,000000,33.1742,34.3941,33.1497,34.3462,2806401.8704717,0
+DINO.US,D,20141022,000000,34.3618,34.7665,33.5271,33.5799,1881744.5655022,0
+DINO.US,D,20141023,000000,34.0412,34.532,33.7715,34.0627,2224279.0019877,0
+DINO.US,D,20141024,000000,34.0099,34.2152,33.4665,34.2152,1717879.2255434,0
+DINO.US,D,20141027,000000,33.9709,34.3707,33.4889,34.2065,4981784.7939112,0
+DINO.US,D,20141028,000000,34.2846,35.1526,33.9854,35.1351,2575687.9176541,0
+DINO.US,D,20141029,000000,35.3345,35.5848,33.9709,34.2621,2751681.8829925,0
+DINO.US,D,20141030,000000,34.3296,34.8506,33.9425,34.3012,2849740.0187156,0
+DINO.US,D,20141031,000000,34.4782,34.7987,33.965,34.7538,2599944.1454186,0
+DINO.US,D,20141103,000000,34.791,35.1351,34.447,34.5691,2703624.6601131,0
+DINO.US,D,20141104,000000,34.5603,34.8067,33.7626,34.6219,4384921.5945319,0
+DINO.US,D,20141105,000000,33.965,33.965,32.7088,33.3902,4189483.5685837,0
+DINO.US,D,20141106,000000,33.4508,33.7334,33.181,33.5408,2462138.5729124,0
+DINO.US,D,20141107,000000,33.619,34.3707,33.4889,34.1781,1729546.480305,0
+DINO.US,D,20141110,000000,34.4,34.6375,33.6639,33.8261,2143075.7272425,0
+DINO.US,D,20141111,000000,33.6425,33.7871,33.2534,33.5202,3041613.9310654,0
+DINO.US,D,20141112,000000,33.5202,33.9572,33.4742,33.5799,2697338.3575695,0
+DINO.US,D,20141113,000000,33.5574,33.6355,32.5173,32.7686,2811735.7649327,0
+DINO.US,D,20141114,000000,32.793,33.1889,32.7382,32.7988,2166897.1822516,0
+DINO.US,D,20141117,000000,32.7773,33.1497,32.6844,33.0226,2187888.0108754,0
+DINO.US,D,20141118,000000,33.1576,33.4185,32.8212,33.1223,3104315.3233364,0
+DINO.US,D,20141119,000000,33.1068,33.4508,32.8525,33.3256,2477125.4455347,0
+DINO.US,D,20141120,000000,33.1644,33.8184,33.1644,33.5202,2216636.2084477,0
+DINO.US,D,20141121,000000,33.9709,34.4987,33.7871,34.0842,4435671.3395095,0
+DINO.US,D,20141124,000000,34.1625,34.3296,33.9425,34.0159,2066662.1137679,0
+DINO.US,D,20141125,000000,34.1556,34.226,33.4909,33.5759,2779814.2377444,0
+DINO.US,D,20141126,000000,33.4987,33.8565,33.3199,33.5759,1805781.0697038,0
+DINO.US,D,20141128,000000,32.4304,32.6707,31.4694,31.618,2938951.2961155,0
+DINO.US,D,20141201,000000,31.4528,31.8085,31.1585,31.4938,4432450.9521365,0
+DINO.US,D,20141202,000000,31.4938,32.835,31.487,32.6717,3122727.1822756,0
+DINO.US,D,20141203,000000,32.6864,33.4195,32.6482,32.8262,2077034.2572162,0
+DINO.US,D,20141204,000000,32.8262,32.9904,31.5925,32.2036,3975532.4072193,0
+DINO.US,D,20141205,000000,32.1477,32.3413,31.0814,31.1498,3476087.9718644,0
+DINO.US,D,20141208,000000,30.8526,31.3609,29.7821,29.9698,4418775.558743,0
+DINO.US,D,20141209,000000,29.5896,30.0881,29.1742,29.8144,5223757.8265979,0
+DINO.US,D,20141210,000000,29.6023,30.0393,29.1175,29.2661,4198141.1728843,0
+DINO.US,D,20141211,000000,29.3765,30.0177,29.3531,29.5026,2908129.4882493,0
+DINO.US,D,20141212,000000,28.9396,29.5182,28.6512,29.1429,3053803.9361283,0
+DINO.US,D,20141215,000000,29.0423,29.5104,28.0031,28.1908,3974436.7798761,0
+DINO.US,D,20141216,000000,27.8457,29.1654,27.5671,28.5172,3091739.649265,0
+DINO.US,D,20141217,000000,28.354,29.5182,28.3384,28.8055,3057221.7614818,0
+DINO.US,D,20141218,000000,29.5104,29.5104,28.1047,28.6512,4233129.6382379,0
+DINO.US,D,20141219,000000,28.7118,29.2132,28.6287,29.1487,4464187.3172809,0
+DINO.US,D,20141222,000000,29.2054,29.3227,28.7196,28.7597,2890212.7587538,0
+DINO.US,D,20141223,000000,29.2601,29.5026,29.0011,29.3765,2274602.158168,0
+DINO.US,D,20141224,000000,29.2601,29.7596,29.1175,29.5896,1036691.5945334,0
+DINO.US,D,20141226,000000,29.5964,30.439,29.5964,29.9444,2986617.7350123,0
+DINO.US,D,20141229,000000,29.9698,30.2367,29.4077,29.5896,2859946.4370197,0
+DINO.US,D,20141230,000000,29.4792,29.961,29.44,29.7196,1979713.7006849,0
+DINO.US,D,20141231,000000,29.6512,29.8223,29.2387,29.2601,2326647.0144588,0
+DINO.US,D,20150102,000000,29.2738,30.0471,29.1966,30.0099,2136902.9771125,0
+DINO.US,D,20150105,000000,29.2738,29.4537,28.4029,28.7118,3395535.3217599,0
+DINO.US,D,20150106,000000,28.79,29.1809,28.1047,28.3755,2753177.5012705,0
+DINO.US,D,20150107,000000,28.7274,28.79,27.7148,27.7743,2643696.6065234,0
+DINO.US,D,20150108,000000,28.05,29.0647,27.9307,28.6453,3915396.6857016,0
+DINO.US,D,20150109,000000,28.4957,28.6453,27.6043,27.879,3165077.1176217,0
+DINO.US,D,20150112,000000,27.6189,27.6189,26.5289,26.7079,3743844.5634299,0
+DINO.US,D,20150113,000000,26.8633,27.1291,25.1301,25.3941,5383956.7534865,0
+DINO.US,D,20150114,000000,25.138,25.2024,23.8261,24.527,7655908.3323394,0
+DINO.US,D,20150115,000000,24.7645,24.8105,23.5378,23.5661,7187736.8455215,0
+DINO.US,D,20150116,000000,23.8026,24.4195,23.7001,24.0763,6669252.4324704,0
+DINO.US,D,20150120,000000,24.1224,25.2113,23.8886,24.9972,7351376.1036476,0
+DINO.US,D,20150121,000000,25.0822,25.3032,24.7792,24.9835,6264700.9871804,0
+DINO.US,D,20150122,000000,25.2328,25.8115,24.8487,25.7186,5883349.0161108,0
+DINO.US,D,20150123,000000,25.8046,26.66,25.528,26.4801,4504117.8701183,0
+DINO.US,D,20150126,000000,26.4645,27.0284,26.4244,26.7851,2978548.3526748,0
+DINO.US,D,20150127,000000,26.66,27.0354,26.5886,26.8798,2274097.8217718,0
+DINO.US,D,20150128,000000,26.9405,27.3315,26.5289,27.0284,3749579.4718204,0
+DINO.US,D,20150129,000000,27.4332,27.6433,26.6776,27.3452,4032409.8905594,0
+DINO.US,D,20150130,000000,27.0744,28.2143,26.8888,28.0413,5936363.6713947,0
+DINO.US,D,20150202,000000,28.268,29.0011,28.2143,28.9396,5462129.9178764,0
+DINO.US,D,20150203,000000,29.1966,29.5476,28.7998,29.4616,4161996.723499,0
+DINO.US,D,20150204,000000,29.1487,29.8389,28.8857,29.6727,4156702.7258321,0
+DINO.US,D,20150205,000000,29.9943,30.2142,29.4792,30.0393,2336918.9044249,0
+DINO.US,D,20150206,000000,30.2201,30.3921,29.7284,30.0804,3648986.3551854,0
+DINO.US,D,20150209,000000,30.142,30.4156,29.7196,30.142,3018916.7472517,0
+DINO.US,D,20150210,000000,30.142,30.9533,29.9308,30.8438,2900716.8685208,0
+DINO.US,D,20150211,000000,30.5017,30.7275,30.2367,30.5173,2586299.4418665,0
+DINO.US,D,20150212,000000,30.7978,31.6629,30.5387,31.6024,3324612.1209382,0
+DINO.US,D,20150213,000000,31.6473,32.6336,31.6473,32.6248,4020545.1978171,0
+DINO.US,D,20150217,000000,32.6248,32.8985,32.1262,32.53,3660417.298167,0
+DINO.US,D,20150218,000000,32.4537,32.789,32.2358,32.6786,2863722.3105247,0
+DINO.US,D,20150219,000000,32.3217,32.4117,31.5475,32.1409,5877376.7729458,0
+DINO.US,D,20150220,000000,32.2083,32.5994,31.6561,32.094,4544733.8294171,0
+DINO.US,D,20150223,000000,31.9151,32.8428,31.9074,32.6952,4586267.414978,0
+DINO.US,D,20150224,000000,32.5916,32.5916,31.8105,31.8672,7208383.9479199,0
+DINO.US,D,20150225,000000,31.8302,33.0931,31.4224,32.9826,6270829.7485374,0
+DINO.US,D,20150226,000000,33.311,34.8037,33.2182,34.6708,7733099.4217998,0
+DINO.US,D,20150227,000000,34.7558,35.1683,34.1087,34.3414,5053342.2514581,0
+DINO.US,D,20150302,000000,33.8271,34.1615,31.9473,32.1165,7744705.2968783,0
+DINO.US,D,20150303,000000,32.4049,32.835,32.2808,32.6717,4321900.0049141,0
+DINO.US,D,20150304,000000,32.4049,32.4401,31.4615,31.572,3968357.1222655,0
+DINO.US,D,20150305,000000,31.8418,32.5378,31.8418,32.2182,3965028.2974522,0
+DINO.US,D,20150306,000000,32.053,32.8477,31.1801,31.2758,3778840.1897465,0
+DINO.US,D,20150309,000000,31.4166,32.3071,30.7412,30.7636,5323755.5603069,0
+DINO.US,D,20150310,000000,30.5124,30.6697,29.5671,29.9415,5265416.2175145,0
+DINO.US,D,20150311,000000,29.9415,30.6355,29.6932,30.5828,4618852.8657384,0
+DINO.US,D,20150312,000000,30.8809,31.1966,30.133,30.1722,3259887.2451145,0
+DINO.US,D,20150313,000000,30.1028,30.8409,29.9513,30.7764,5147719.652185,0
+DINO.US,D,20150316,000000,30.402,31.5749,30.0159,31.5016,3720500.846954,0
+DINO.US,D,20150317,000000,31.2895,31.482,30.5994,31.4401,2624253.5689083,0
+DINO.US,D,20150318,000000,31.4723,32.9513,31.3306,32.7539,3898186.8455566,0
+DINO.US,D,20150319,000000,32.3902,32.4772,31.964,32.2036,2933235.8246246,0
+DINO.US,D,20150320,000000,32.2818,32.5877,31.9122,32.093,9967896.8554806,0
+DINO.US,D,20150323,000000,32.3609,32.7686,32.3511,32.3833,2869941.0954169,0
+DINO.US,D,20150324,000000,32.2905,32.613,31.9445,32.3989,2271805.2906081,0
+DINO.US,D,20150325,000000,32.7069,33.1087,32.484,32.5329,4538645.9878488,0
+DINO.US,D,20150326,000000,32.8222,32.9112,31.7362,31.8877,3525016.7862436,0
+DINO.US,D,20150327,000000,32.0148,32.1331,30.9503,31.1096,2701659.4872594,0
+DINO.US,D,20150330,000000,31.3677,32.2182,31.357,32.0764,4038380.087735,0
+DINO.US,D,20150331,000000,31.5749,32.1468,31.5672,31.6844,2888787.7271113,0
+DINO.US,D,20150401,000000,31.6844,32.2182,31.6512,31.7617,3065552.0074726,0
+DINO.US,D,20150402,000000,31.6346,31.8017,29.2738,29.7793,5809913.3402612,0
+DINO.US,D,20150406,000000,29.9854,30.2973,29.0558,29.835,5094846.1701723,0
+DINO.US,D,20150407,000000,29.9347,30.1175,29.2661,29.5271,3678872.1228843,0
+DINO.US,D,20150408,000000,29.6619,30.1819,28.9904,29.1331,3449011.3476617,0
+DINO.US,D,20150409,000000,29.0001,29.3785,28.8379,29.009,2783379.3743375,0
+DINO.US,D,20150410,000000,29.2054,29.4811,29.1115,29.4566,2826980.432224,0
+DINO.US,D,20150413,000000,29.2544,29.5671,28.2377,28.3686,4488574.4883693,0
+DINO.US,D,20150414,000000,28.568,29.1565,28.3775,29.1565,3265351.0599048,0
+DINO.US,D,20150415,000000,29.3315,29.8261,29.2895,29.6306,5388320.8489546,0
+DINO.US,D,20150416,000000,29.5427,30.1175,29.4342,29.835,3819511.39076,0
+DINO.US,D,20150417,000000,29.6776,29.8897,29.3706,29.835,3192269.3402276,0
+DINO.US,D,20150420,000000,29.9288,30.2876,29.8428,29.9229,2634584.7925679,0
+DINO.US,D,20150421,000000,29.9513,30.4792,29.8633,30.0451,2790442.1298723,0
+DINO.US,D,20150422,000000,30.1625,30.5339,29.9062,30.44,2687647.5286035,0
+DINO.US,D,20150423,000000,30.4879,30.6766,30.0226,30.2876,2785162.4541314,0
+DINO.US,D,20150424,000000,30.3159,31.3471,30.268,31.2836,5713833.6763232,0
+DINO.US,D,20150427,000000,31.2582,31.792,30.967,31.398,3880393.898422,0
+DINO.US,D,20150428,000000,31.3306,31.8164,31.2836,31.357,3228746.2628962,0
+DINO.US,D,20150429,000000,31.2973,31.6277,31.0451,31.2436,2512659.1670731,0
+DINO.US,D,20150430,000000,31.2758,31.6052,30.2973,30.5124,3568236.2671002,0
+DINO.US,D,20150501,000000,30.5124,31.313,30.4244,31.2436,2698480.0196751,0
+DINO.US,D,20150504,000000,31.2973,31.2973,30.5046,30.6443,1877916.5192665,0
+DINO.US,D,20150505,000000,30.662,30.9278,30.5994,30.7636,2441738.012241,0
+DINO.US,D,20150506,000000,31.8262,32.4137,30.6071,31.0852,5599953.9042874,0
+DINO.US,D,20150507,000000,31.3217,33.0061,31.1966,32.7686,5906471.7657275,0
+DINO.US,D,20150508,000000,32.8076,33.5016,32.1849,33.2426,4071679.5888088,0
+DINO.US,D,20150511,000000,33.1527,33.1527,32.1399,32.5329,2621841.3473626,0
+DINO.US,D,20150512,000000,32.5183,32.5251,31.8399,32.093,2304644.4440588,0
+DINO.US,D,20150513,000000,32.1468,32.882,32.053,32.7616,2569472.201746,0
+DINO.US,D,20150514,000000,32.9513,33.9874,32.8076,33.9503,3474430.7204207,0
+DINO.US,D,20150515,000000,33.6893,34.0452,33.3051,33.872,2826461.7739019,0
+DINO.US,D,20150518,000000,33.872,34.3911,33.4214,34.1243,3095939.0425834,0
+DINO.US,D,20150519,000000,33.9083,34.0598,33.5965,33.7832,2160459.4764896,0
+DINO.US,D,20150520,000000,33.7519,33.9972,33.5329,33.6482,2022305.0627845,0
+DINO.US,D,20150521,000000,33.6355,33.8858,33.4127,33.7362,2547869.6222806,0
+DINO.US,D,20150522,000000,33.4849,33.8633,33.4849,33.7362,2270783.3188847,0
+DINO.US,D,20150526,000000,33.4762,33.619,32.7372,32.8174,2591735.6357993,0
+DINO.US,D,20150527,000000,33.1604,33.3501,32.5945,32.7069,3786209.8436968,0
+DINO.US,D,20150528,000000,32.658,33.2719,32.442,33.0921,3031078.1084623,0
+DINO.US,D,20150529,000000,33.053,33.707,32.613,32.7686,3806294.2990002,0
+DINO.US,D,20150601,000000,32.7372,33.2093,32.484,32.5632,3415380.3962991,0
+DINO.US,D,20150602,000000,32.4713,32.5329,31.659,32.2182,4004455.5368885,0
+DINO.US,D,20150603,000000,32.1076,32.2358,31.7284,32.0442,2781755.8817196,0
+DINO.US,D,20150604,000000,31.7587,32.1947,31.5906,31.9336,3406468.0663137,0
+DINO.US,D,20150605,000000,31.962,32.8692,31.9024,32.7177,3232355.3882622,0
+DINO.US,D,20150608,000000,32.5358,32.8369,32.226,32.443,2953977.0425371,0
+DINO.US,D,20150609,000000,32.5671,32.7411,32.2036,32.2983,2440444.9469171,0
+DINO.US,D,20150610,000000,32.487,33.0745,32.4654,32.6717,3233443.8546424,0
+DINO.US,D,20150611,000000,32.616,33.3051,32.5358,32.9162,2039191.6365988,0
+DINO.US,D,20150612,000000,32.7108,32.8135,32.2504,32.3912,2252740.7610389,0
+DINO.US,D,20150615,000000,32.139,32.6717,32.0217,32.308,1507374.5333848,0
+DINO.US,D,20150616,000000,32.2582,32.5984,32.0597,32.5828,1701532.7929405,0
+DINO.US,D,20150617,000000,32.7743,33.1937,32.5828,32.7656,2156920.9377592,0
+DINO.US,D,20150618,000000,32.9239,33.8613,32.7656,33.3266,3599744.5044224,0
+DINO.US,D,20150619,000000,33.1604,33.8281,33.1448,33.2329,3051686.3370613,0
+DINO.US,D,20150622,000000,33.3608,33.5271,32.8037,32.8937,3491445.1685747,0
+DINO.US,D,20150623,000000,32.9699,33.5271,32.8937,33.4489,2059273.022918,0
+DINO.US,D,20150624,000000,33.3521,33.5818,33.0198,33.1937,2123889.4613016,0
+DINO.US,D,20150625,000000,33.139,33.2983,32.8281,32.9318,2129311.3333083,0
+DINO.US,D,20150626,000000,32.9396,33.5046,32.8135,33.1859,3029622.3869782,0
+DINO.US,D,20150629,000000,32.791,33.4147,32.7108,32.8281,3098590.6448932,0
+DINO.US,D,20150630,000000,33.2329,33.9338,33.1761,33.8613,4003866.2919307,0
+DINO.US,D,20150701,000000,33.9953,35.0725,33.8536,34.877,6548801.9653593,0
+DINO.US,D,20150702,000000,34.8204,35.6454,34.7412,35.5505,4669252.7465225,0
+DINO.US,D,20150706,000000,35.2064,36.0246,35.0109,35.8282,3781547.033771,0
+DINO.US,D,20150707,000000,35.7148,36.0667,34.7812,35.9776,4635463.2309787,0
+DINO.US,D,20150708,000000,35.8819,36.1058,35.1849,35.3667,3981503.6273898,0
+DINO.US,D,20150709,000000,35.6229,35.787,35.0814,35.1312,4103419.0229373,0
+DINO.US,D,20150710,000000,35.4146,36.0081,35.313,35.8994,4108840.894944,0
+DINO.US,D,20150713,000000,36.2231,36.5701,36.1058,36.2416,4903378.3867256,0
+DINO.US,D,20150714,000000,36.3257,36.9308,36.2808,36.5798,3628689.1169805,0
+DINO.US,D,20150715,000000,36.2319,36.7411,35.749,35.7959,3308437.551448,0
+DINO.US,D,20150716,000000,36.049,36.881,36.0168,36.7705,3490561.3011381,0
+DINO.US,D,20150717,000000,36.6453,37.0726,36.4879,36.8281,2951457.406546,0
+DINO.US,D,20150720,000000,36.787,37.1155,36.4371,36.4879,2701825.2124038,0
+DINO.US,D,20150721,000000,36.5554,37.0726,36.4371,36.6619,2248703.000886,0
+DINO.US,D,20150722,000000,36.6825,37.6688,36.2064,37.4527,5020755.777703,0
+DINO.US,D,20150723,000000,37.358,37.6835,37.0227,37.0637,4204659.695229,0
+DINO.US,D,20150724,000000,37.2142,37.3882,36.5251,36.8907,3016008.3732677,0
+DINO.US,D,20150727,000000,36.5056,36.5056,35.5779,36.2485,2698926.0453723,0
+DINO.US,D,20150728,000000,36.1126,36.6453,35.5583,36.4978,2690729.8116896,0
+DINO.US,D,20150729,000000,36.5056,36.6542,35.8994,36.5123,2930273.2319205,0
+DINO.US,D,20150730,000000,36.2231,39.2945,35.8418,38.1908,12220870.859315,0
+DINO.US,D,20150731,000000,38.1908,38.6122,37.8683,38.2797,3620044.8116113,0
+DINO.US,D,20150803,000000,38.1351,38.2201,37.313,37.4235,2830092.382157,0
+DINO.US,D,20150804,000000,37.4303,37.9385,36.9435,37.1771,2898128.6918836,0
+DINO.US,D,20150805,000000,37.835,39.4303,37.3638,39.2446,6937498.0155113,0
+DINO.US,D,20150806,000000,39.4039,40.8321,39.2143,40.2367,5722082.0827363,0
+DINO.US,D,20150807,000000,40.1664,40.443,39.532,39.8809,3987048.2587626,0
+DINO.US,D,20150810,000000,40.094,41.616,40.0158,41.6033,4345488.2171275,0
+DINO.US,D,20150811,000000,40.9113,42.7119,40.5066,42.6727,5666734.9994948,0
+DINO.US,D,20150812,000000,42.268,42.831,41.6904,42.6551,3805753.1347943,0
+DINO.US,D,20150813,000000,42.5613,43.4098,41.9425,42.2446,4311828.6219129,0
+DINO.US,D,20150814,000000,42.1713,42.401,41.6904,41.9034,3087116.7361332,0
+DINO.US,D,20150817,000000,41.9993,42.4763,41.6748,42.3492,2545107.5365414,0
+DINO.US,D,20150818,000000,42.2446,42.401,41.7685,42.2446,2138766.8734891,0
+DINO.US,D,20150819,000000,42.1331,42.3052,41.4812,41.6239,2971376.136705,0
+DINO.US,D,20150820,000000,41.1204,42.0393,40.7217,40.8956,3942420.114179,0
+DINO.US,D,20150821,000000,39.3951,40.2593,37.968,37.9767,6972043.5241518,0
+DINO.US,D,20150824,000000,34.661,37.9132,34.5495,36.612,5868639.3750571,0
+DINO.US,D,20150825,000000,37.8164,37.8164,35.6609,35.7666,4476733.3245054,0
+DINO.US,D,20150826,000000,36.5251,36.6894,35.4079,36.6542,3944942.8191541,0
+DINO.US,D,20150827,000000,37.4527,37.5574,36.0011,36.7626,4267443.9500721,0
+DINO.US,D,20150828,000000,36.924,37.5876,36.8018,37.1507,2995960.7457741,0
+DINO.US,D,20150831,000000,37.184,38.1018,37.0314,37.4313,4485880.9432762,0
+DINO.US,D,20150901,000000,36.6337,36.922,35.9533,36.1703,4393618.0726318,0
+DINO.US,D,20150902,000000,36.7763,37.3521,36.2494,37.3463,4725988.0335967,0
+DINO.US,D,20150903,000000,37.5681,38.2797,37.1586,37.5192,3747014.8240618,0
+DINO.US,D,20150904,000000,36.9855,37.7675,36.8488,37.0793,4570258.5706321,0
+DINO.US,D,20150908,000000,37.7675,38.3502,37.1302,38.2612,3869073.4388698,0
+DINO.US,D,20150909,000000,38.6708,38.9093,37.5115,37.5759,3943688.6276296,0
+DINO.US,D,20150910,000000,38.0021,38.877,37.4068,38.4626,3548003.4775626,0
+DINO.US,D,20150911,000000,38.2954,38.6366,37.8311,38.4226,2397610.1120746,0
+DINO.US,D,20150914,000000,38.446,38.446,36.5222,36.5594,3020049.2024047,0
+DINO.US,D,20150915,000000,36.7548,37.3599,36.2993,37.2397,3753403.4260772,0
+DINO.US,D,20150916,000000,37.1351,37.2641,35.8652,36.2172,4833654.1357138,0
+DINO.US,D,20150917,000000,36.2993,38.2954,35.8897,37.2152,7443704.4459538,0
+DINO.US,D,20150918,000000,36.922,37.9826,36.6502,37.3209,6874477.4488882,0
+DINO.US,D,20150921,000000,37.439,37.9103,37.143,37.1987,3531065.7540125,0
+DINO.US,D,20150922,000000,36.8164,37.5828,36.6337,37.3599,3153249.2526893,0
+DINO.US,D,20150923,000000,37.5614,38.5515,37.3599,37.6874,3076383.4755494,0
+DINO.US,D,20150924,000000,37.5828,38.7588,37.3463,38.5828,3127963.8922383,0
+DINO.US,D,20150925,000000,38.789,41.0813,38.2377,39.7481,8029714.6943671,0
+DINO.US,D,20150928,000000,39.7401,40.2583,37.3209,37.7207,3662390.6549786,0
+DINO.US,D,20150929,000000,37.8311,38.6708,37.143,37.3599,3554979.2785464,0
+DINO.US,D,20150930,000000,37.9015,39.0833,37.6795,39.0138,3530940.948657,0
+DINO.US,D,20151001,000000,39.0305,39.8761,38.701,39.6513,3014664.1582079,0
+DINO.US,D,20151002,000000,39.3325,40.3883,38.707,40.3805,3106180.2427079,0
+DINO.US,D,20151005,000000,40.6835,41.226,40.0657,40.9719,3316374.9674669,0
+DINO.US,D,20151006,000000,40.9143,41.0726,40.0657,40.1097,4195565.2721837,0
+DINO.US,D,20151007,000000,40.7373,40.8174,39.573,40.3726,3516920.8060433,0
+DINO.US,D,20151008,000000,40.2837,41.1458,40.0208,40.9308,3947320.2588794,0
+DINO.US,D,20151009,000000,41.0178,41.226,39.4841,40.1957,3151872.3017986,0
+DINO.US,D,20151012,000000,40.3726,40.5418,39.7148,40.1478,2690700.1448428,0
+DINO.US,D,20151013,000000,39.964,40.2994,39.093,39.3325,3714843.6861621,0
+DINO.US,D,20151014,000000,39.4039,39.6776,38.9729,39.1977,2996262.529216,0
+DINO.US,D,20151015,000000,39.3864,40.2749,39.2211,40.1165,3195561.3372309,0
+DINO.US,D,20151016,000000,40.1566,40.6424,39.9396,40.3306,2449062.6544237,0
+DINO.US,D,20151019,000000,40.0031,40.0657,37.9425,38.0647,3595647.4105758,0
+DINO.US,D,20151020,000000,38.0139,38.0139,36.7471,37.0627,3585697.763946,0
+DINO.US,D,20151021,000000,36.6083,37.0148,35.7715,36.7372,5710097.6996121,0
+DINO.US,D,20151022,000000,36.8164,37.1586,36.3619,37.0627,2594030.2129522,0
+DINO.US,D,20151023,000000,37.184,37.966,37.0881,37.4869,2653243.1932341,0
+DINO.US,D,20151026,000000,37.4254,37.8398,37.1351,37.4968,2366064.0239479,0
+DINO.US,D,20151027,000000,37.3521,37.6473,36.7763,37.4812,3319872.5864085,0
+DINO.US,D,20151028,000000,37.5349,38.6874,37.5349,38.6874,2744757.2317446,0
+DINO.US,D,20151029,000000,38.3052,39.3951,38.2867,39.3727,2610932.1316872,0
+DINO.US,D,20151030,000000,39.3784,39.5808,38.8859,39.1165,2739500.0618875,0
+DINO.US,D,20151102,000000,39.099,40.3952,38.8692,40.1566,2668184.0310941,0
+DINO.US,D,20151103,000000,39.9005,40.8663,39.7969,40.7274,2723852.3346771,0
+DINO.US,D,20151104,000000,40.8086,41.4665,40.3473,40.5945,4155693.0300452,0
+DINO.US,D,20151105,000000,41.616,41.7764,39.4998,40.2104,3965592.9905368,0
+DINO.US,D,20151106,000000,40.091,40.5476,39.702,40.3726,2216712.9330515,0
+DINO.US,D,20151109,000000,40.2339,40.4019,39.2124,39.2768,2143126.8769783,0
+DINO.US,D,20151110,000000,39.2505,40.5945,39.1664,40.3218,2994010.9178412,0
+DINO.US,D,20151111,000000,40.2192,40.617,39.4684,39.5076,2502266.5637304,0
+DINO.US,D,20151112,000000,39.2124,39.3667,37.8556,38.2377,2761908.7611908,0
+DINO.US,D,20151113,000000,38.0941,38.6541,37.8311,38.3052,2196806.478829,0
+DINO.US,D,20151116,000000,38.2299,38.8281,37.6738,38.8134,2382959.8047144,0
+DINO.US,D,20151117,000000,38.8536,39.2837,38.5886,39.1254,1907374.6751733,0
+DINO.US,D,20151118,000000,39.1977,39.964,38.8624,39.923,2046707.5787938,0
+DINO.US,D,20151119,000000,39.7813,40.5878,39.7089,40.1478,2604294.9419552,0
+DINO.US,D,20151120,000000,40.187,40.8428,40.0657,40.1478,2012905.7873133,0
+DINO.US,D,20151123,000000,40.091,40.5945,39.7216,40.443,2390349.9185591,0
+DINO.US,D,20151124,000000,40.4577,40.7274,39.5583,40.3071,2379334.311433,0
+DINO.US,D,20151125,000000,40.3952,40.6835,39.5808,39.7216,2192675.6261569,0
+DINO.US,D,20151127,000000,39.5241,39.964,39.2436,39.7216,1110298.110501,0
+DINO.US,D,20151130,000000,39.9317,39.9953,38.3658,38.4068,4132222.4622243,0
+DINO.US,D,20151201,000000,38.5828,40.2026,38.356,40.1391,3567458.7911144,0
+DINO.US,D,20151202,000000,40.0198,40.5594,38.8134,38.9983,2239171.759096,0
+DINO.US,D,20151203,000000,39.2778,39.6005,38.1938,38.3521,2918685.7707469,0
+DINO.US,D,20151204,000000,38.3697,39.1742,38.096,38.5153,2996730.0378023,0
+DINO.US,D,20151207,000000,38.01,38.706,36.4626,37.053,4291014.7713755,0
+DINO.US,D,20151208,000000,36.4919,37.0676,36.2719,36.7616,2652464.6942535,0
+DINO.US,D,20151209,000000,36.8281,37.2377,36.2319,36.576,2108136.3656352,0
+DINO.US,D,20151210,000000,36.5076,37.0354,36.2319,36.5926,1790626.4259476,0
+DINO.US,D,20151211,000000,35.9191,36.3443,34.8311,35.0109,2823489.9742454,0
+DINO.US,D,20151214,000000,34.7598,34.8007,33.4254,33.6365,3842536.9558783,0
+DINO.US,D,20151215,000000,33.835,34.4548,32.8379,33.0236,5592259.9610115,0
+DINO.US,D,20151216,000000,32.7656,34.0686,32.7343,33.9053,4506164.8825496,0
+DINO.US,D,20151217,000000,34.0921,34.6629,33.7783,33.9797,3454653.1635329,0
+DINO.US,D,20151218,000000,33.875,34.2797,33.5221,33.7968,5509678.7123807,0
+DINO.US,D,20151221,000000,33.8897,34.3091,33.6571,34.0754,2291699.468894,0
+DINO.US,D,20151222,000000,34.0754,34.3414,32.9738,33.1302,3086634.905621,0
+DINO.US,D,20151223,000000,33.6571,33.7616,32.7177,33.7392,3538600.1101124,0
+DINO.US,D,20151224,000000,33.5769,33.7695,33.2006,33.5221,735747.00831842,0
+DINO.US,D,20151228,000000,33.312,33.4537,32.5016,32.6532,1938973.9590253,0
+DINO.US,D,20151229,000000,33.1125,33.1125,32.2269,32.615,2494996.1402679,0
+DINO.US,D,20151230,000000,32.4762,32.7743,31.8897,32.0099,3318004.598053,0
+DINO.US,D,20151231,000000,31.792,32.2269,31.3609,32.0754,3683416.2654228,0
+DINO.US,D,20160104,000000,31.8897,32.4459,31.5104,32.355,4140546.5702467,0
+DINO.US,D,20160105,000000,32.6532,33.2006,32.2846,33.0559,4157157.9584817,0
+DINO.US,D,20160106,000000,32.4294,32.8212,31.0442,31.2153,5140231.3308474,0
+DINO.US,D,20160107,000000,30.5378,31.3189,30.357,31.1566,4658659.636215,0
+DINO.US,D,20160108,000000,31.2632,31.3736,30.1507,30.1849,3466640.6156412,0
+DINO.US,D,20160111,000000,30.2876,30.8203,29.8653,30.6101,3486475.4602335,0
+DINO.US,D,20160112,000000,31.1019,31.3609,29.7342,30.9248,3236590.5863958,0
+DINO.US,D,20160113,000000,30.8995,31.0354,28.2719,28.3422,5083042.8571131,0
+DINO.US,D,20160114,000000,28.5455,29.4527,27.3227,29.18,4950845.3416523,0
+DINO.US,D,20160115,000000,27.9317,28.4107,27.2582,27.3227,7803843.5985457,0
+DINO.US,D,20160119,000000,27.6443,28.2875,26.8898,27.227,4404311.4364216,0
+DINO.US,D,20160120,000000,26.5104,27.1615,26.0685,26.833,5112526.5878877,0
+DINO.US,D,20160121,000000,26.7186,27.4733,26.1653,26.5661,3790334.5584007,0
+DINO.US,D,20160122,000000,27.4361,29.5583,27.3793,29.0685,5722872.8576535,0
+DINO.US,D,20160125,000000,28.8272,28.9698,27.1047,27.2113,3535369.4927922,0
+DINO.US,D,20160126,000000,27.4997,27.8135,26.7764,27.7557,3235776.2826001,0
+DINO.US,D,20160127,000000,27.8536,27.8536,26.1565,26.4469,3300354.8701791,0
+DINO.US,D,20160128,000000,27.3071,27.6179,26.5896,26.9669,3125068.8171856,0
+DINO.US,D,20160129,000000,26.9845,28.182,26.8476,28.1174,3965134.6889029,0
+DINO.US,D,20160201,000000,27.9416,28.9787,27.5798,28.7363,3847847.3214608,0
+DINO.US,D,20160202,000000,27.879,27.9982,26.6141,26.8242,3068774.4408351,0
+DINO.US,D,20160203,000000,26.961,27.0334,24.9581,25.5945,6282181.9209258,0
+DINO.US,D,20160204,000000,25.745,26.5192,25.3208,26.0196,4242953.4565172,0
+DINO.US,D,20160205,000000,25.7313,25.7909,24.5807,24.9326,4547703.5830841,0
+DINO.US,D,20160208,000000,24.3472,25.0236,23.7587,24.7832,4518397.8533903,0
+DINO.US,D,20160209,000000,24.4527,25.4616,24.1214,24.9581,4840167.5430848,0
+DINO.US,D,20160210,000000,25.0637,25.4254,24.2505,24.4527,4121126.0385155,0
+DINO.US,D,20160211,000000,23.961,24.3794,23.3168,24.0763,4485573.0218659,0
+DINO.US,D,20160212,000000,24.5231,24.8135,24.22,24.6931,2560034.0524753,0
+DINO.US,D,20160216,000000,24.9678,25.224,24.0569,24.8212,3676169.3708387,0
+DINO.US,D,20160217,000000,25.007,25.6022,24.8115,24.9835,4424636.2954838,0
+DINO.US,D,20160218,000000,25.2621,25.3275,23.9366,24.1488,4745883.2348773,0
+DINO.US,D,20160219,000000,23.8252,24.7313,23.6004,24.7313,2743300.4872658,0
+DINO.US,D,20160222,000000,25.1018,25.965,24.8857,25.4342,3453150.3842917,0
+DINO.US,D,20160223,000000,25.1271,25.5778,24.4117,24.4351,3828872.8154267,0
+DINO.US,D,20160224,000000,24.6599,27.227,23.9366,27.1937,6042050.278732,0
+DINO.US,D,20160225,000000,26.7499,27.2758,25.8125,27.227,5070043.6632282,0
+DINO.US,D,20160226,000000,27.4458,27.7557,26.4165,26.4469,3589858.2834652,0
+DINO.US,D,20160229,000000,26.528,27.3071,26.2846,27.1937,3666264.7359766,0
+DINO.US,D,20160301,000000,27.1937,28.0802,26.655,27.789,3856917.1926329,0
+DINO.US,D,20160302,000000,27.4576,27.7557,26.4234,26.9112,4447920.678266,0
+DINO.US,D,20160303,000000,27.0744,28.9415,27.0744,28.8857,4528044.6935835,0
+DINO.US,D,20160304,000000,29.006,29.2494,28.008,28.3257,3836842.9672766,0
+DINO.US,D,20160307,000000,28.2855,29.3648,28.0979,29.0882,3971930.4428163,0
+DINO.US,D,20160308,000000,29.0637,29.5926,28.3207,28.4957,4685884.5946518,0
+DINO.US,D,20160309,000000,28.8525,29.919,28.7284,29.7196,3516081.9503744,0
+DINO.US,D,20160310,000000,29.7196,29.7196,28.3344,28.7284,3000239.9326806,0
+DINO.US,D,20160311,000000,29.1682,29.4606,28.4538,29.4284,2478033.8648445,0
+DINO.US,D,20160314,000000,29.1048,29.3482,28.4371,28.7206,3197240.0715635,0
+DINO.US,D,20160315,000000,28.1527,28.6756,27.8222,28.5994,2428186.4012083,0
+DINO.US,D,20160316,000000,28.3344,29.1859,28.2855,28.918,3138308.4148293,0
+DINO.US,D,20160317,000000,28.8594,29.1936,28.2924,28.9884,3017940.8102905,0
+DINO.US,D,20160318,000000,28.9806,29.614,28.8291,29.315,5330472.5436269,0
+DINO.US,D,20160321,000000,29.3716,29.6884,29.0725,29.1604,1873093.0991699,0
+DINO.US,D,20160322,000000,29.0637,31.7988,28.9112,31.1429,6474701.3429428,0
+DINO.US,D,20160323,000000,30.1918,30.5231,28.3804,28.4713,4899763.1233913,0
+DINO.US,D,20160324,000000,28.3892,29.053,28.2123,28.6844,2847768.7078936,0
+DINO.US,D,20160328,000000,28.9024,29.6238,28.4713,28.9884,2667498.6246329,0
+DINO.US,D,20160329,000000,28.6414,29.0725,28.1214,28.8379,2422005.4671207,0
+DINO.US,D,20160330,000000,29.1263,29.2524,27.8877,27.9161,2702046.179263,0
+DINO.US,D,20160331,000000,27.9513,28.9884,27.6423,28.6756,3382733.5658557,0
+DINO.US,D,20160401,000000,28.0002,28.0686,27.3579,27.7627,2343875.268509,0
+DINO.US,D,20160404,000000,27.5045,28.576,27.4,28.049,2265035.1115628,0
+DINO.US,D,20160405,000000,27.8798,28.4312,27.5388,27.5701,2970376.6708654,0
+DINO.US,D,20160406,000000,27.6423,27.8046,26.7176,27.659,3042778.0990548,0
+DINO.US,D,20160407,000000,27.5925,28.1604,27.3481,27.8301,3307819.6626381,0
+DINO.US,D,20160408,000000,28.1527,29.2269,27.8046,28.6659,2599988.1341913,0
+DINO.US,D,20160411,000000,28.9649,28.9649,27.789,28.1057,2889829.1357345,0
+DINO.US,D,20160412,000000,28.1448,29.2093,27.8447,28.6756,2546872.2024303,0
+DINO.US,D,20160413,000000,28.8857,29.2807,28.3569,29.1682,1903932.2979463,0
+DINO.US,D,20160414,000000,29.2738,29.3569,28.7001,28.7733,1615927.5719224,0
+DINO.US,D,20160415,000000,28.5105,28.8721,27.5388,27.6766,2477500.8845963,0
+DINO.US,D,20160418,000000,27.2435,28.316,26.9796,28.2191,2567097.8310049,0
+DINO.US,D,20160419,000000,28.2758,28.7636,27.6942,28.2758,2150151.7817086,0
+DINO.US,D,20160420,000000,28.2053,28.8936,27.5143,28.6502,2757534.4357755,0
+DINO.US,D,20160421,000000,28.6502,29.397,28.3629,29.2661,2197917.4510932,0
+DINO.US,D,20160422,000000,29.3569,30.006,29.0802,29.4029,2208010.3169834,0
+DINO.US,D,20160425,000000,29.3902,29.7793,28.9738,29.7714,2302038.8765114,0
+DINO.US,D,20160426,000000,30.0295,30.3228,29.7529,30.136,1805723.7819995,0
+DINO.US,D,20160427,000000,30.2005,30.833,30.0784,30.3471,2437513.0440547,0
+DINO.US,D,20160428,000000,30.2651,30.5906,29.4948,29.5338,2061360.9551379,0
+DINO.US,D,20160429,000000,29.4284,29.614,28.3003,28.9024,2579200.8815166,0
+DINO.US,D,20160502,000000,28.8105,28.918,27.7313,28.8105,3075516.999023,0
+DINO.US,D,20160503,000000,28.2602,28.3257,27.2533,27.9435,3755994.6716985,0
+DINO.US,D,20160504,000000,27.0421,27.2054,25.0119,25.2963,6403425.2089435,0
+DINO.US,D,20160505,000000,25.4361,25.5553,24.0929,24.3872,5373407.6319519,0
+DINO.US,D,20160506,000000,24.0461,24.9239,24.0324,24.2572,4317451.0008845,0
+DINO.US,D,20160509,000000,24.0929,24.1408,22.6002,22.7724,6070503.8538253,0
+DINO.US,D,20160510,000000,23.0959,23.6423,22.9581,23.5583,6061749.0650266,0
+DINO.US,D,20160511,000000,23.5583,23.9982,23.1291,23.747,5071667.1558461,0
+DINO.US,D,20160512,000000,23.8359,24.1946,22.6902,22.7294,3647843.670085,0
+DINO.US,D,20160513,000000,22.7146,23.2689,22.399,22.829,3426015.4493901,0
+DINO.US,D,20160516,000000,22.9747,22.9747,21.7734,22.5201,5544661.039766,0
+DINO.US,D,20160517,000000,22.5201,23.2542,22.2905,22.6747,3392921.5702547,0
+DINO.US,D,20160518,000000,23.0401,23.747,22.875,23.1458,3885750.2987667,0
+DINO.US,D,20160519,000000,23.0158,23.2523,22.09,22.3442,3313519.7892082,0
+DINO.US,D,20160520,000000,22.351,22.6072,21.9268,22.6012,2761903.6462172,0
+DINO.US,D,20160523,000000,22.4067,22.8203,22.2014,22.2104,2458259.3769407,0
+DINO.US,D,20160524,000000,22.4546,22.6775,22.09,22.6169,2663243.9895997,0
+DINO.US,D,20160525,000000,22.7313,23.0441,22.1742,22.4126,3050416.8006161,0
+DINO.US,D,20160526,000000,22.486,22.5358,21.7508,21.8603,2967986.9552035,0
+DINO.US,D,20160527,000000,21.7568,22.1487,21.1956,22.1487,3509945.0050595,0
+DINO.US,D,20160531,000000,22.1742,22.4372,21.8124,21.9846,4280552.6043918,0
+DINO.US,D,20160601,000000,21.8603,23.5612,21.8603,23.1262,9106450.3941517,0
+DINO.US,D,20160602,000000,22.8623,23.4088,22.5026,22.9629,6484360.4590726,0
+DINO.US,D,20160603,000000,23.0374,23.1682,22.1546,22.2796,3680069.0267046,0
+DINO.US,D,20160606,000000,22.4624,22.6042,21.6628,22.2739,3638865.8684377,0
+DINO.US,D,20160607,000000,22.4126,22.7313,22.2318,22.6169,3253976.3816324,0
+DINO.US,D,20160608,000000,22.8066,22.832,21.8603,22.0001,4014789.8295321,0
+DINO.US,D,20160609,000000,21.8036,22.2796,21.4517,22.0519,4209663.1623959,0
+DINO.US,D,20160610,000000,21.7381,22.4087,21.5172,22.2054,4880426.4772268,0
+DINO.US,D,20160613,000000,22.0168,22.0431,20.4948,20.5212,6088652.8031218,0
+DINO.US,D,20160614,000000,20.4879,20.9913,19.8574,20.268,4938069.1606162,0
+DINO.US,D,20160615,000000,19.9385,21.3432,19.8086,20.613,5482540.708495,0
+DINO.US,D,20160616,000000,20.3422,20.5407,20.0529,20.3422,3906026.0540824,0
+DINO.US,D,20160617,000000,20.3569,20.8759,19.6835,19.8006,7763774.9414213,0
+DINO.US,D,20160620,000000,20.1526,20.4507,19.7919,19.8965,4279535.7476419,0
+DINO.US,D,20160621,000000,19.9571,20.3334,19.4459,20.0451,5468690.3830045,0
+DINO.US,D,20160622,000000,20.0686,20.35,19.8574,19.9307,3815280.2846053,0
+DINO.US,D,20160623,000000,20.2181,20.3988,20.0871,20.3745,4021655.1470863,0
+DINO.US,D,20160624,000000,19.7019,20.136,19.4459,19.8495,5209939.2139438,0
+DINO.US,D,20160627,000000,19.5973,19.6346,18.5093,18.829,5293577.2161185,0
+DINO.US,D,20160628,000000,19.0031,19.6922,18.8965,19.6346,4443986.2405796,0
+DINO.US,D,20160629,000000,19.6346,20.0529,19.439,19.6835,5182244.7009313,0
+DINO.US,D,20160630,000000,19.6835,19.742,18.7723,19.5279,5885268.1542023,0
+DINO.US,D,20160701,000000,19.4947,19.9473,19.3579,19.9053,4337054.6486702,0
+DINO.US,D,20160705,000000,19.7186,19.922,18.6902,19.0197,5472328.1522226,0
+DINO.US,D,20160706,000000,18.8632,18.8887,18.1321,18.8545,7977545.0327205,0
+DINO.US,D,20160707,000000,18.9942,19.7098,18.2151,18.3285,7009347.0265529,0
+DINO.US,D,20160708,000000,18.4928,18.9464,18.2445,18.6639,6061500.4773101,0
+DINO.US,D,20160711,000000,18.7811,19.1095,18.1789,19.0031,5324265.0116767,0
+DINO.US,D,20160712,000000,19.1575,19.3295,18.9033,19.1575,3912780.8882071,0
+DINO.US,D,20160713,000000,19.1575,20.2504,19.0607,20.0529,9080818.2384914,0
+DINO.US,D,20160714,000000,20.2504,20.833,20.2504,20.5212,11186761.303451,0
+DINO.US,D,20160715,000000,20.5896,20.6941,19.7254,19.7342,5243776.8102393,0
+DINO.US,D,20160718,000000,19.7186,20.0686,18.9619,19.9815,4483727.5393942,0
+DINO.US,D,20160719,000000,19.9307,20.0314,19.7537,20.0137,2662144.2702776,0
+DINO.US,D,20160720,000000,20.0392,20.0646,19.6189,19.7098,3983564.961747,0
+DINO.US,D,20160721,000000,19.7342,20.0314,19.6678,19.7098,2874517.9737865,0
+DINO.US,D,20160722,000000,19.7655,19.8495,19.3725,19.8173,3391137.467466,0
+DINO.US,D,20160725,000000,19.7098,20.1604,19.5279,19.8495,3207038.3149749,0
+DINO.US,D,20160726,000000,19.8495,20.8192,19.7254,20.7607,3261672.3708978,0
+DINO.US,D,20160727,000000,20.8906,21.3178,20.0597,20.1693,4908481.0843802,0
+DINO.US,D,20160728,000000,20.2025,20.5212,19.8965,20.2279,3906606.0920877,0
+DINO.US,D,20160729,000000,20.1291,20.9658,19.8818,20.8838,5923089.2919307,0
+DINO.US,D,20160801,000000,20.8017,20.8584,20.181,20.2924,4291552.8665972,0
+DINO.US,D,20160802,000000,20.5465,21.3609,20.4293,21.0177,6524708.3937551,0
+DINO.US,D,20160803,000000,20.5309,21.9786,20.5132,21.9043,9619593.7517788,0
+DINO.US,D,20160804,000000,21.8858,21.9846,20.9658,21.0412,7190609.4146902,0
+DINO.US,D,20160805,000000,21.2884,21.8769,21.1047,21.7303,4745567.1295093,0
+DINO.US,D,20160808,000000,22.0744,22.6012,21.9786,22.527,8205718.8896528,0
+DINO.US,D,20160809,000000,22.5593,22.5915,21.5739,21.6707,3981702.0883651,0
+DINO.US,D,20160810,000000,21.7216,22.4272,21.5075,21.6981,5188067.5868675,0
+DINO.US,D,20160811,000000,21.8858,22.2836,21.526,22.1742,3964526.0070457,0
+DINO.US,D,20160812,000000,22.3305,22.9875,22.0265,22.2875,5483879.8085811,0
+DINO.US,D,20160815,000000,22.3872,22.5758,22.1742,22.4781,4005420.2209077,0
+DINO.US,D,20160816,000000,22.4938,22.6677,22.092,22.2739,4522426.4065909,0
+DINO.US,D,20160817,000000,22.3697,22.657,22.0168,22.5758,5448623.3186113,0
+DINO.US,D,20160818,000000,22.6521,22.6981,22.1487,22.4185,4748712.8382679,0
+DINO.US,D,20160819,000000,22.179,22.7196,22.1702,22.5377,3560570.9676763,0
+DINO.US,D,20160822,000000,22.396,22.4537,21.5817,21.6062,5236592.3183331,0
+DINO.US,D,20160823,000000,21.7216,22.2024,21.6209,22.1448,3379425.2009369,0
+DINO.US,D,20160824,000000,22.2024,22.4947,21.8007,21.8789,3556267.2288967,0
+DINO.US,D,20160825,000000,21.8789,21.9474,21.2611,21.3559,4251033.068802,0
+DINO.US,D,20160826,000000,21.4635,21.7381,21.0412,21.3647,4466825.6206592,0
+DINO.US,D,20160829,000000,21.3824,21.5984,21.2562,21.4302,2816316.7352809,0
+DINO.US,D,20160830,000000,21.4888,21.6511,21.2737,21.5143,2689807.0704538,0
+DINO.US,D,20160831,000000,21.4479,21.8046,21.2396,21.524,4875158.0544279,0
+DINO.US,D,20160901,000000,21.5534,21.5534,20.4596,20.4967,4680670.3905729,0
+DINO.US,D,20160902,000000,20.6815,20.7577,20.2777,20.5231,4375881.3902067,0
+DINO.US,D,20160906,000000,20.6013,20.8398,20.3988,20.6491,3954484.2908913,0
+DINO.US,D,20160907,000000,20.7088,20.9474,20.4967,20.8975,3784266.1537321,0
+DINO.US,D,20160908,000000,21.0715,21.6306,20.9561,21.4713,4385289.8726305,0
+DINO.US,D,20160909,000000,21.265,21.4635,21.0167,21.2973,4906299.0366461,0
+DINO.US,D,20160912,000000,21.1234,21.8457,20.9474,21.7655,5232100.3485252,0
+DINO.US,D,20160913,000000,21.5534,21.7958,21.1506,21.3217,3595263.7875564,0
+DINO.US,D,20160914,000000,21.3217,21.3422,19.9845,20.0559,5892190.7594607,0
+DINO.US,D,20160915,000000,20.0559,21.4058,20.0559,21.0235,8553853.1992259,0
+DINO.US,D,20160916,000000,20.699,21.305,20.699,21.0235,5857509.1925226,0
+DINO.US,D,20160919,000000,21.1506,21.6971,20.7655,21.4713,4906381.8992184,0
+DINO.US,D,20160920,000000,21.4126,21.4479,20.6072,20.614,3964625.2375334,0
+DINO.US,D,20160921,000000,20.7489,20.8819,20.1575,20.4253,4621662.0092348,0
+DINO.US,D,20160922,000000,20.5924,20.7742,20.4517,20.4967,3237953.2153606,0
+DINO.US,D,20160923,000000,20.3823,20.8886,20.2572,20.614,4351473.759224,0
+DINO.US,D,20160926,000000,20.6735,20.7655,19.8349,19.8349,5075231.2694445,0
+DINO.US,D,20160927,000000,19.7508,19.9923,19.3617,19.8016,4648258.8489146,0
+DINO.US,D,20160928,000000,19.9415,20.2259,19.4224,20.0001,5794717.7767163,0
+DINO.US,D,20160929,000000,19.9512,20.1184,19.3774,19.6346,5911134.5756533,0
+DINO.US,D,20160930,000000,19.7597,20.5055,19.5162,20.3745,3788066.5791104,0
+DINO.US,D,20161003,000000,20.2992,20.4967,20.0362,20.4654,3006832.1106449,0
+DINO.US,D,20161004,000000,20.6013,21.305,20.5681,21.0812,5598622.988159,0
+DINO.US,D,20161005,000000,21.2221,22.1956,21.1594,21.9062,6757168.5985569,0
+DINO.US,D,20161006,000000,21.7714,21.9297,21.3559,21.6628,5296758.7296923,0
+DINO.US,D,20161007,000000,21.5446,21.5984,20.4967,20.614,6158873.2065721,0
+DINO.US,D,20161010,000000,20.7832,21.1594,20.7489,21.0167,3004421.9350888,0
+DINO.US,D,20161011,000000,20.9649,21.0519,20.4351,20.5583,3494819.0051555,0
+DINO.US,D,20161012,000000,20.5427,20.5427,19.9845,19.9923,2616923.8117519,0
+DINO.US,D,20161013,000000,19.8906,19.9845,19.4262,19.6678,4698471.5216653,0
+DINO.US,D,20161014,000000,19.8016,19.9073,19.3091,19.6033,4195459.9037277,0
+DINO.US,D,20161017,000000,19.6033,19.9512,19.5006,19.6502,3231152.3464736,0
+DINO.US,D,20161018,000000,19.8016,20.175,19.7098,19.7929,2576005.0460167,0
+DINO.US,D,20161019,000000,19.5768,19.7508,19.1018,19.2024,4529726.4969003,0
+DINO.US,D,20161020,000000,19.1282,19.4517,18.9659,19.4185,3198662.034222,0
+DINO.US,D,20161021,000000,19.3774,20.8564,19.1282,20.3246,6163940.0994115,0
+DINO.US,D,20161024,000000,20.4175,20.7489,20.2348,20.3988,3369124.6671188,0
+DINO.US,D,20161025,000000,20.3823,20.7832,20.175,20.6413,3218775.1333775,0
+DINO.US,D,20161026,000000,20.4341,21.1594,20.3325,20.9474,3455810.1705591,0
+DINO.US,D,20161027,000000,20.9317,20.9815,20.1184,20.1408,4188723.4835081,0
+DINO.US,D,20161028,000000,20.0559,20.3911,19.6267,19.8251,3231341.6004965,0
+DINO.US,D,20161031,000000,20.092,21.0559,20.0001,20.7489,5509699.172275,0
+DINO.US,D,20161101,000000,21.3383,22.0382,20.8886,21.1663,6969753.0389777,0
+DINO.US,D,20161102,000000,21.0715,21.2064,20.2172,20.4732,4384162.532451,0
+DINO.US,D,20161103,000000,20.5329,20.8398,19.3843,19.8671,6314868.6481634,0
+DINO.US,D,20161104,000000,19.7743,20.0217,19.353,19.6835,5021333.7697187,0
+DINO.US,D,20161107,000000,19.9248,19.9512,19.2865,19.4439,4107569.3125091,0
+DINO.US,D,20161108,000000,19.353,19.3999,18.8193,18.8789,3894727.0774194,0
+DINO.US,D,20161109,000000,19.1839,22.2474,19.1839,21.8046,10230029.022086,0
+DINO.US,D,20161110,000000,21.9728,22.9033,21.6394,21.6697,7881600.4040852,0
+DINO.US,D,20161111,000000,21.5632,21.7127,20.6238,21.6149,3881255.2599747,0
+DINO.US,D,20161114,000000,21.6883,22.4039,21.6257,22.3872,3714760.82359,0
+DINO.US,D,20161115,000000,22.4704,22.9033,22.1448,22.5289,4909347.5609065,0
+DINO.US,D,20161116,000000,22.4704,23.1106,22.312,23.093,4217330.5078092,0
+DINO.US,D,20161117,000000,23.2435,23.7342,22.6873,23.2103,6420111.2757929,0
+DINO.US,D,20161118,000000,23.3168,23.3168,22.3687,22.7421,6636573.8891906,0
+DINO.US,D,20161121,000000,23.0696,24.1683,22.9855,24.1145,5257645.5496347,0
+DINO.US,D,20161122,000000,24.2582,24.6893,24.009,24.3833,4544220.2860685,0
+DINO.US,D,20161123,000000,24.1398,24.4165,23.5485,23.9278,4185511.2800927,0
+DINO.US,D,20161125,000000,23.8105,23.9962,23.5583,23.6286,1446800.9701278,0
+DINO.US,D,20161128,000000,23.7001,23.92,23.2739,23.3315,3678169.3255128,0
+DINO.US,D,20161129,000000,23.0382,23.5259,22.7617,23.1633,3086421.0997249,0
+DINO.US,D,20161130,000000,23.5339,24.2894,22.7939,24.1976,5810302.0782541,0
+DINO.US,D,20161201,000000,24.5105,25.0792,24.1398,24.4753,4276844.2485381,0
+DINO.US,D,20161202,000000,24.4596,24.9326,24.4596,24.5847,3163596.8442644,0
+DINO.US,D,20161205,000000,25.2151,26.2759,24.9531,26.1487,5020960.3766466,0
+DINO.US,D,20161206,000000,26.0236,26.3345,25.6111,26.1849,4141426.3457044,0
+DINO.US,D,20161207,000000,26.1575,27.8671,26.1487,27.7704,5922000.8255505,0
+DINO.US,D,20161208,000000,28.0587,28.7058,28.051,28.6824,6737050.3844277,0
+DINO.US,D,20161209,000000,28.4703,28.6306,27.5944,27.8145,4472143.1472047,0
+DINO.US,D,20161212,000000,28.3442,28.3452,27.0607,27.2337,3523838.2963281,0
+DINO.US,D,20161213,000000,27.6825,28.0852,27.3823,27.4683,3099275.0283597,0
+DINO.US,D,20161214,000000,27.1428,27.4371,26.4362,26.5846,4901327.2823155,0
+DINO.US,D,20161215,000000,26.569,27.3277,26.4762,26.7147,4306538.7162248,0
+DINO.US,D,20161216,000000,26.9141,27.1595,26.3442,26.7284,5513862.7607782,0
+DINO.US,D,20161219,000000,26.7059,26.8232,26.0656,26.2318,2543050.2941629,0
+DINO.US,D,20161220,000000,26.4528,27.0842,26.2484,26.4605,2776242.9631829,0
+DINO.US,D,20161221,000000,26.4263,27.0158,26.3022,26.8056,2507394.836253,0
+DINO.US,D,20161222,000000,27.3344,27.6736,26.923,27.4468,3414087.3309753,0
+DINO.US,D,20161223,000000,27.31,27.9748,27.2514,27.8671,2595768.2809785,0
+DINO.US,D,20161227,000000,27.8671,28.2181,27.7969,28.1946,2627581.3707267,0
+DINO.US,D,20161228,000000,28.1771,28.3609,27.8427,27.9581,3024959.5770524,0
+DINO.US,D,20161229,000000,27.9014,28.3442,27.5583,27.8916,2370659.3162222,0
+DINO.US,D,20161230,000000,27.8329,28.2865,27.485,27.5535,2324627.6228851,0
+DINO.US,D,20170103,000000,27.9307,28.8487,27.6639,28.2348,3657083.3583803,0
+DINO.US,D,20170104,000000,28.7058,29.2553,28.2778,28.8487,4831306.3628353,0
+DINO.US,D,20170105,000000,28.7557,28.8055,28.0002,28.3853,3947077.8091311,0
+DINO.US,D,20170106,000000,28.4137,28.5085,26.8965,26.923,4508234.4008647,0
+DINO.US,D,20170109,000000,26.6717,26.7059,25.9581,26.0314,4244282.3266562,0
+DINO.US,D,20170110,000000,25.9884,26.7801,25.7968,25.828,4552638.5096051,0
+DINO.US,D,20170111,000000,25.8457,26.4362,25.7871,26.1126,2653369.0215844,0
+DINO.US,D,20170112,000000,26.402,26.5201,25.4859,25.6941,2353704.2017619,0
+DINO.US,D,20170113,000000,25.3335,25.6864,25.2151,25.2562,2507248.5480083,0
+DINO.US,D,20170117,000000,25.5104,25.8945,25.0226,25.2748,2643221.936974,0
+DINO.US,D,20170118,000000,25.1732,25.5769,25.1321,25.4077,2183834.9058017,0
+DINO.US,D,20170119,000000,25.4517,25.4517,24.8956,25.1047,2913958.5121539,0
+DINO.US,D,20170120,000000,25.4683,25.569,24.9903,25.2151,2402357.8305618,0
+DINO.US,D,20170123,000000,25.0226,25.2562,24.5593,24.6463,3029331.8564781,0
+DINO.US,D,20170124,000000,24.8867,25.7372,24.702,25.7293,3981422.810807,0
+DINO.US,D,20170125,000000,25.7871,26.0236,25.1916,25.9581,2997296.7768762,0
+DINO.US,D,20170126,000000,25.9404,26.0745,24.9259,24.9815,3262866.2057341,0
+DINO.US,D,20170127,000000,25.0656,25.224,24.3579,24.4673,3736303.0463669,0
+DINO.US,D,20170130,000000,24.3755,24.7538,24.1037,24.7196,3748289.4754806,0
+DINO.US,D,20170131,000000,24.8467,24.8867,23.9073,24.3676,4912652.8568413,0
+DINO.US,D,20170201,000000,24.7626,24.8026,23.4244,23.6511,4097893.828464,0
+DINO.US,D,20170202,000000,23.7527,23.9738,23.2659,23.6932,4362151.7780931,0
+DINO.US,D,20170203,000000,23.7597,24.1037,23.4468,24.1037,2145544.2134975,0
+DINO.US,D,20170206,000000,24.1106,24.3911,23.92,24.0461,2324402.5640471,0
+DINO.US,D,20170207,000000,24.18,24.2894,23.7929,23.9112,1957506.5313411,0
+DINO.US,D,20170208,000000,23.7597,24.8867,23.6366,24.8544,4520760.9711896,0
+DINO.US,D,20170209,000000,25.1243,25.569,25.0226,25.3824,3029326.7415046,0
+DINO.US,D,20170210,000000,25.6452,25.7538,25.1399,25.3589,1960457.8711033,0
+DINO.US,D,20170213,000000,25.0882,25.3335,24.8202,24.9444,3260228.9253504,0
+DINO.US,D,20170214,000000,24.8379,25.1829,24.568,25.1644,1900086.8608004,0
+DINO.US,D,20170215,000000,25.0969,25.401,24.9298,25.3589,2358249.3672951,0
+DINO.US,D,20170216,000000,25.3765,25.5104,25.0725,25.2328,3051160.5177763,0
+DINO.US,D,20170217,000000,25.0226,25.2171,24.8115,25.1644,1922533.4109083,0
+DINO.US,D,20170221,000000,25.308,25.3921,24.8789,25.224,2793784.2536168,0
+DINO.US,D,20170222,000000,24.7353,24.8544,24.0383,24.3071,5483044.0218963,0
+DINO.US,D,20170223,000000,24.5339,24.9815,24.3579,24.7265,3919198.1340747,0
+DINO.US,D,20170224,000000,24.5152,24.6365,24.047,24.6179,3147650.4025963,0
+DINO.US,D,20170227,000000,24.3452,24.7265,24.1634,24.2513,3309194.5675395,0
+DINO.US,D,20170228,000000,24.2513,25.2415,24.2006,24.9073,8446798.8479504,0
+DINO.US,D,20170301,000000,25.179,25.66,24.874,24.9923,4591396.7104954,0
+DINO.US,D,20170302,000000,24.8877,24.9151,23.8359,23.9268,5011959.0461207,0
+DINO.US,D,20170303,000000,24.0237,24.3276,23.7841,23.8936,2830685.7190935,0
+DINO.US,D,20170306,000000,23.8271,24.0237,23.4957,23.9962,2378780.8712904,0
+DINO.US,D,20170307,000000,24.0137,24.1907,23.2582,23.3148,3705191.7309955,0
+DINO.US,D,20170308,000000,23.3237,23.6746,23.1282,23.1957,5439003.0762809,0
+DINO.US,D,20170309,000000,23.094,23.1458,22.6697,22.9756,3501549.2874069,0
+DINO.US,D,20170310,000000,23.1018,23.3843,22.9932,23.3501,2423050.9677226,0
+DINO.US,D,20170313,000000,23.4195,24.2348,23.4195,23.7147,3381765.8128522,0
+DINO.US,D,20170314,000000,23.4498,23.4957,23.1458,23.4693,2582419.2229001,0
+DINO.US,D,20170315,000000,23.6981,24.1224,23.6403,24.0812,3866204.9616798,0
+DINO.US,D,20170316,000000,24.2348,24.4478,23.9962,24.2435,3538358.6833589,0
+DINO.US,D,20170317,000000,24.3178,24.3961,23.9542,24.0549,5011602.020964,0
+DINO.US,D,20170320,000000,23.9962,24.3482,23.7323,24.2777,4964275.2163136,0
+DINO.US,D,20170321,000000,24.2435,24.3178,23.3237,23.4117,3789568.3353568,0
+DINO.US,D,20170322,000000,23.2904,23.6091,23.0783,23.4195,2905348.9886051,0
+DINO.US,D,20170323,000000,23.441,23.5446,22.9756,23.0011,3741462.0087311,0
+DINO.US,D,20170324,000000,23.1203,23.179,22.6639,22.6697,3337554.0271188,0
+DINO.US,D,20170327,000000,22.5084,22.9669,22.3071,22.6355,3208134.965313,0
+DINO.US,D,20170328,000000,22.7099,22.9669,22.398,22.7978,5211799.0183416,0
+DINO.US,D,20170329,000000,23.0011,24.2894,22.9404,24.2181,6032667.3711761,0
+DINO.US,D,20170330,000000,24.2006,24.3305,23.8858,23.9033,5011942.6782052,0
+DINO.US,D,20170331,000000,23.8359,24.1829,23.8359,24.1057,3049572.8299735,0
+DINO.US,D,20170403,000000,24.0744,24.0882,23.2582,23.5691,3691515.3146072,0
+DINO.US,D,20170404,000000,23.5691,23.8624,23.4048,23.6238,2497509.6382906,0
+DINO.US,D,20170405,000000,23.6238,23.9738,22.8535,22.8721,3232926.219315,0
+DINO.US,D,20170406,000000,22.9756,23.0255,22.3393,22.4399,3631453.2487093,0
+DINO.US,D,20170407,000000,22.4205,22.8486,22.1007,22.6267,4309492.1019764,0
+DINO.US,D,20170410,000000,22.6639,23.3647,22.654,23.2054,2399164.0410516,0
+DINO.US,D,20170411,000000,23.1712,23.7049,22.9082,23.6892,3158325.3524813,0
+DINO.US,D,20170412,000000,23.6892,24.047,23.4498,23.6648,3919343.3993246,0
+DINO.US,D,20170413,000000,23.7664,23.9678,23.1957,23.2659,3504034.1415775,0
+DINO.US,D,20170417,000000,23.2484,23.3051,23.0011,23.2054,2194437.2230616,0
+DINO.US,D,20170418,000000,23.0354,23.394,22.7099,22.917,3461397.7677103,0
+DINO.US,D,20170419,000000,22.9493,23.0529,22.3794,22.4821,3549678.1199165,0
+DINO.US,D,20170420,000000,22.5651,23.0696,22.4742,22.8408,2108712.3116616,0
+DINO.US,D,20170421,000000,22.917,23.8624,22.8143,23.7147,4330664.0006653,0
+DINO.US,D,20170424,000000,23.9718,24.7704,23.9346,24.5152,4280476.9027827,0
+DINO.US,D,20170425,000000,24.5222,24.788,24.3227,24.4644,3253113.9970849,0
+DINO.US,D,20170426,000000,24.4048,24.7538,24.0237,24.0392,3514837.988797,0
+DINO.US,D,20170427,000000,23.8173,24.1126,23.5378,24.0237,4009766.9254655,0
+DINO.US,D,20170428,000000,24.1595,24.1595,23.614,23.9346,3909409.0976157,0
+DINO.US,D,20170501,000000,23.9346,24.006,23.6981,23.9103,1852946.2411887,0
+DINO.US,D,20170502,000000,24.047,24.1321,23.8858,24.1057,2743459.0514472,0
+DINO.US,D,20170503,000000,22.8808,23.6238,22.398,23.1203,4109244.9778576,0
+DINO.US,D,20170504,000000,22.6355,22.9669,21.9728,22.1506,3851608.8730398,0
+DINO.US,D,20170505,000000,22.2856,22.9932,22.1761,22.917,4086949.8309681,0
+DINO.US,D,20170508,000000,22.8408,23.4771,22.7714,23.4693,2771198.5762272,0
+DINO.US,D,20170509,000000,23.487,23.8007,23.2904,23.6403,3108641.568,0
+DINO.US,D,20170510,000000,23.7664,24.1224,23.441,24.0137,3281833.5508052,0
+DINO.US,D,20170511,000000,24.0137,24.1712,23.5378,23.5954,2421315.9686805,0
+DINO.US,D,20170512,000000,23.7323,23.8007,23.4332,23.5114,1827749.8812783,0
+DINO.US,D,20170515,000000,23.876,24.0324,23.2054,23.3325,2191617.8496182,0
+DINO.US,D,20170516,000000,23.3647,23.4332,22.8632,23.0255,2119728.9417825,0
+DINO.US,D,20170517,000000,22.8486,23.0529,22.3754,22.5173,3240999.6936314,0
+DINO.US,D,20170518,000000,22.4479,22.6355,22.1702,22.3794,2521507.0483912,0
+DINO.US,D,20170519,000000,22.4751,22.9024,22.3892,22.7323,2870598.8810208,0
+DINO.US,D,20170522,000000,22.8106,23.1887,22.7401,22.9571,2106217.2275438,0
+DINO.US,D,20170523,000000,22.924,22.9659,22.4664,22.6834,2585244.7343119,0
+DINO.US,D,20170524,000000,22.6208,22.9571,22.2436,22.527,2194627.5000793,0
+DINO.US,D,20170525,000000,22.4058,22.7684,21.9024,21.9756,3766115.1584462,0
+DINO.US,D,20170526,000000,21.8876,21.9923,21.2074,21.3373,3099497.0182135,0
+DINO.US,D,20170530,000000,21.2328,21.4028,20.9757,21.0598,2908230.7647264,0
+DINO.US,D,20170531,000000,20.9326,21.0207,20.2093,20.5906,4892110.099904,0
+DINO.US,D,20170601,000000,20.6745,21.2884,20.3472,21.2328,3912745.083392,0
+DINO.US,D,20170602,000000,21.1224,21.1732,20.5446,20.7088,2945136.322182,0
+DINO.US,D,20170605,000000,20.6745,21.0451,20.5807,20.8886,2090357.7404268,0
+DINO.US,D,20170606,000000,20.7695,20.8769,20.3628,20.743,2678520.3697273,0
+DINO.US,D,20170607,000000,20.5993,21.0118,20.3726,20.7264,3304011.0533021,0
+DINO.US,D,20170608,000000,20.7782,21.4361,20.7264,21.1594,3657490.5102782,0
+DINO.US,D,20170609,000000,21.1819,22.1732,21.0529,22.1047,3814010.74816,0
+DINO.US,D,20170612,000000,22.2523,22.8106,21.9424,22.2601,4251380.8870061,0
+DINO.US,D,20170613,000000,22.2689,22.919,22.0773,22.8026,3043941.2440495,0
+DINO.US,D,20170614,000000,22.7401,22.7939,21.6228,21.7333,2435470.1236023,0
+DINO.US,D,20170615,000000,21.7333,22.1615,21.6561,21.9151,4026164.5078044,0
+DINO.US,D,20170616,000000,21.9756,22.6657,21.8799,22.6208,3912993.6711085,0
+DINO.US,D,20170619,000000,22.658,23.1468,22.5778,23.0354,2692369.672223,0
+DINO.US,D,20170620,000000,22.658,22.7587,22.1809,22.2689,2831549.1266357,0
+DINO.US,D,20170621,000000,22.1976,22.5955,21.8213,22.2846,3293918.1874118,0
+DINO.US,D,20170622,000000,22.4586,23.1203,22.3383,22.9385,3560970.9586112,0
+DINO.US,D,20170623,000000,22.9073,23.4155,22.6297,23.3892,4114798.8161831,0
+DINO.US,D,20170626,000000,23.4078,23.8232,23.2777,23.5349,3035771.6082296,0
+DINO.US,D,20170627,000000,23.5593,24.3393,23.4292,23.8183,3311027.7740746,0
+DINO.US,D,20170628,000000,23.9571,24.4566,23.8642,24.0421,2170656.6878411,0
+DINO.US,D,20170629,000000,24.1281,24.4127,23.7508,24.1184,2635880.9268759,0
+DINO.US,D,20170630,000000,24.1643,24.3354,23.6483,23.6648,3434591.2141133,0
+DINO.US,D,20170703,000000,23.7851,24.3168,23.7851,24.1478,1038996.4016337,0
+DINO.US,D,20170705,000000,24.0354,24.0354,23.0391,23.1555,2755065.9495205,0
+DINO.US,D,20170706,000000,23.1389,23.2876,22.5486,22.5603,3490145.9652825,0
+DINO.US,D,20170707,000000,22.5514,23.4028,22.3706,23.3354,3018441.0547077,0
+DINO.US,D,20170710,000000,23.1643,23.6356,23.1027,23.5349,3863424.4620357,0
+DINO.US,D,20170711,000000,23.5016,23.741,23.2602,23.439,1891534.6249558,0
+DINO.US,D,20170712,000000,23.8183,23.8642,23.2777,23.353,2347894.6147569,0
+DINO.US,D,20170713,000000,23.2876,23.4557,22.7684,23.1643,2277324.3471132,0
+DINO.US,D,20170714,000000,23.1887,23.3696,23.0783,23.224,2115818.0329745,0
+DINO.US,D,20170717,000000,23.2689,23.488,23.2317,23.4459,2597029.6334661,0
+DINO.US,D,20170718,000000,23.5016,23.5104,23.2152,23.439,1659531.6987932,0
+DINO.US,D,20170719,000000,23.5104,24.1721,23.439,23.8956,2411323.3562727,0
+DINO.US,D,20170720,000000,24.051,24.0597,23.4557,23.7753,1487949.9096746,0
+DINO.US,D,20170721,000000,23.7664,23.9043,23.2513,23.5349,1892356.0897147,0
+DINO.US,D,20170724,000000,23.5671,23.7802,23.4557,23.7508,1371935.147662,0
+DINO.US,D,20170725,000000,23.8642,24.7665,23.8642,24.6394,3134276.7926447,0
+DINO.US,D,20170726,000000,24.6795,24.749,24.2318,24.568,2012311.427382,0
+DINO.US,D,20170727,000000,24.5934,24.8896,24.2495,24.7841,2791432.3887596,0
+DINO.US,D,20170728,000000,24.7225,25.0685,24.0177,24.3354,2350773.3218941,0
+DINO.US,D,20170731,000000,24.4302,24.9444,24.31,24.8447,2243472.4288915,0
+DINO.US,D,20170801,000000,24.8624,25.4469,24.749,25.265,3700685.4392615,0
+DINO.US,D,20170802,000000,25.8437,26.7646,25.2142,26.2651,5838577.6522666,0
+DINO.US,D,20170803,000000,26.3013,26.9366,26.1898,26.3266,6912492.955613,0
+DINO.US,D,20170804,000000,26.3501,26.7059,26.2651,26.3013,5246379.3088025,0
+DINO.US,D,20170807,000000,26.2739,26.4029,26.1752,26.2651,3452742.2093991,0
+DINO.US,D,20170808,000000,26.1625,26.3335,25.3853,25.5241,4462725.4578284,0
+DINO.US,D,20170809,000000,25.5583,25.6111,24.8624,25.0765,3509903.0622762,0
+DINO.US,D,20170810,000000,25.0333,25.1331,24.3266,24.4908,3088718.7458621,0
+DINO.US,D,20170811,000000,24.3961,24.7216,24.3003,24.6022,2248945.4506343,0
+DINO.US,D,20170814,000000,24.7225,24.9493,24.5006,24.7753,2855203.8335059,0
+DINO.US,D,20170815,000000,24.7147,25.0256,24.5778,24.9444,3033674.4690572,0
+DINO.US,D,20170816,000000,24.9728,25.05,23.9121,23.9659,2803388.1280318,0
+DINO.US,D,20170817,000000,23.9473,24.0929,23.6218,23.6218,2737117.5071888,0
+DINO.US,D,20170818,000000,23.6218,24.1555,23.439,23.8281,2114072.8039853,0
+DINO.US,D,20170821,000000,23.7577,24.0373,23.5729,24.002,2009577.9854948,0
+DINO.US,D,20170822,000000,24.002,24.3149,23.9131,24.22,1627875.1272369,0
+DINO.US,D,20170823,000000,24.0207,24.5593,23.9053,24.4997,1435792.5239646,0
+DINO.US,D,20170824,000000,24.568,25.4762,24.568,25.1976,5830050.99129,0
+DINO.US,D,20170825,000000,25.44,26.2074,25.3188,25.7724,5275668.6705808,0
+DINO.US,D,20170828,000000,26.9132,28.1155,26.7469,27.4381,9671820.7011297,0
+DINO.US,D,20170829,000000,27.2445,28.1155,27.0607,28.0832,5050206.7726466,0
+DINO.US,D,20170830,000000,28.3354,28.4234,27.7665,27.9004,5529206.6585574,0
+DINO.US,D,20170831,000000,28.0119,28.0667,26.8173,27.2983,7532695.7794891,0
+DINO.US,D,20170901,000000,27.488,28.4616,27.0959,28.3354,4504689.7241659,0
+DINO.US,D,20170905,000000,27.7587,27.8202,26.2953,26.7059,5255433.8350538,0
+DINO.US,D,20170906,000000,27.0099,27.3334,26.7294,27.2542,4304956.1433957,0
+DINO.US,D,20170907,000000,27.3334,27.8202,27.1644,27.8017,2218503.1738084,0
+DINO.US,D,20170908,000000,27.6366,28.4048,27.488,28.2465,2987888.2944524,0
+DINO.US,D,20170911,000000,28.2748,28.7343,27.8662,28.5172,2987459.6596654,0
+DINO.US,D,20170912,000000,28.5954,29.0685,28.4566,28.7539,2430250.8045498,0
+DINO.US,D,20170913,000000,28.7793,28.8047,28.005,28.5358,3772657.2096694,0
+DINO.US,D,20170914,000000,28.4391,28.4391,27.8564,28.0285,3363611.7485821,0
+DINO.US,D,20170915,000000,28.047,28.5221,27.9952,28.2387,4738871.6290783,0
+DINO.US,D,20170918,000000,28.3267,28.8487,28.2973,28.6766,2783662.7438745,0
+DINO.US,D,20170919,000000,28.6766,29.3912,28.4566,29.3559,2892153.3797344,0
+DINO.US,D,20170920,000000,29.3638,29.6785,29.0413,29.5642,2150259.1961539,0
+DINO.US,D,20170921,000000,29.4772,29.8251,29.2915,29.5368,1907146.5473511,0
+DINO.US,D,20170922,000000,29.6248,30.0177,29.4772,29.8516,1425563.5997768,0
+DINO.US,D,20170925,000000,29.9043,31.0032,29.878,30.6443,3802387.4821711,0
+DINO.US,D,20170926,000000,30.4704,30.6707,30.0608,30.1732,3404542.790254,0
+DINO.US,D,20170927,000000,30.1038,30.3228,29.395,30.2367,2927332.1221055,0
+DINO.US,D,20170928,000000,30.6188,31.4488,30.3755,31.3784,3406428.1695198,0
+DINO.US,D,20170929,000000,31.3784,31.786,31.0911,31.3609,3869173.6923522,0
+DINO.US,D,20171002,000000,31.1165,31.7646,30.9405,31.4752,2867075.6872111,0
+DINO.US,D,20171003,000000,31.5515,31.9776,31.1253,31.794,2569074.2568005,0
+DINO.US,D,20171004,000000,31.794,32.1096,31.4488,32.0754,2222284.1622871,0
+DINO.US,D,20171005,000000,32.1527,32.2592,30.9767,31.2543,4325148.0131445,0
+DINO.US,D,20171006,000000,30.0969,31.1498,30.051,30.8809,4076610.4233508,0
+DINO.US,D,20171009,000000,31.2025,31.6014,30.9865,31.5417,2222547.0719297,0
+DINO.US,D,20171010,000000,31.8741,31.9191,31.2895,31.5515,2417768.2229977,0
+DINO.US,D,20171011,000000,31.5612,31.8476,31.2992,31.8389,2138101.9269222,0
+DINO.US,D,20171012,000000,31.5964,31.8135,31.2113,31.6639,2150491.415955,0
+DINO.US,D,20171013,000000,31.8877,31.9952,31.6297,31.7205,1496387.5701108,0
+DINO.US,D,20171016,000000,31.7275,31.8037,31.1273,31.4655,1928606.9305506,0
+DINO.US,D,20171017,000000,31.5799,31.8927,31.4391,31.6639,1779236.4027546,0
+DINO.US,D,20171018,000000,31.6726,31.8359,31.3267,31.4655,2197498.0232586,0
+DINO.US,D,20171019,000000,31.1076,31.5066,30.9405,31.5007,1329088.0368827,0
+DINO.US,D,20171020,000000,31.786,32.1195,31.3424,32.0041,2863682.4137307,0
+DINO.US,D,20171023,000000,31.9533,32.1195,31.5799,31.6218,1619528.5133307,0
+DINO.US,D,20171024,000000,31.0539,31.8302,31.0539,31.7352,1908649.3265922,0
+DINO.US,D,20171025,000000,31.7108,32.1976,31.2641,31.6453,2923155.2346709,0
+DINO.US,D,20171026,000000,31.6218,31.786,31.1321,31.4752,2254009.2744894,0
+DINO.US,D,20171027,000000,31.3334,31.702,31.1321,31.6218,2239176.8740697,0
+DINO.US,D,20171030,000000,31.7108,32.484,31.6726,32.1791,3813144.2716335,0
+DINO.US,D,20171031,000000,32.0041,32.6238,31.7431,32.2133,4310800.512221,0
+DINO.US,D,20171101,000000,32.9024,34.6708,32.8028,34.5682,6120009.6372257,0
+DINO.US,D,20171102,000000,34.8291,36.0413,34.3678,35.0911,5045657.5151346,0
+DINO.US,D,20171103,000000,35.2837,35.4938,34.9083,34.9953,2619790.2429525,0
+DINO.US,D,20171106,000000,35.2123,36.8174,35.1683,36.6786,3438996.22937,0
+DINO.US,D,20171107,000000,36.5906,36.9747,36.3892,36.9044,2841198.0128182,0
+DINO.US,D,20171108,000000,36.8438,37.0442,36.0236,36.8956,2933184.6748886,0
+DINO.US,D,20171109,000000,36.6083,36.791,36.0325,36.791,3308389.4706962,0
+DINO.US,D,20171110,000000,36.7812,37.053,36.4978,36.6619,2575475.1347526,0
+DINO.US,D,20171113,000000,36.6864,37.139,36.3384,36.4879,1914485.5114598,0
+DINO.US,D,20171114,000000,36.5133,37.7236,36.357,37.3501,3632634.8076088,0
+DINO.US,D,20171115,000000,37.0246,37.5671,36.703,37.3912,2838680.4228166,0
+DINO.US,D,20171116,000000,37.2612,38.4479,37.1566,38.1878,2698461.6057702,0
+DINO.US,D,20171117,000000,38.1155,38.7792,38.1155,38.7177,3134853.7616658,0
+DINO.US,D,20171120,000000,38.6297,39.1761,38.3834,38.9122,2832685.6737678,0
+DINO.US,D,20171121,000000,39.1498,39.4029,38.9543,39.3414,2585751.1166975,0
+DINO.US,D,20171122,000000,39.2181,39.2983,38.534,38.9913,2157332.181636,0
+DINO.US,D,20171124,000000,39.0755,39.094,38.5936,38.6913,2910694.1360079,0
+DINO.US,D,20171127,000000,38.6747,39.6493,38.6394,39.3169,2367840.9657734,0
+DINO.US,D,20171128,000000,39.3775,39.8154,38.9631,39.7538,4237790.4021742,0
+DINO.US,D,20171129,000000,39.3414,39.3414,38.6658,38.9377,2589422.6447413,0
+DINO.US,D,20171130,000000,39.2623,39.2788,38.6033,39.0687,3736839.0955993,0
+DINO.US,D,20171201,000000,39.2523,39.3854,37.7782,38.8672,2799221.4705443,0
+DINO.US,D,20171204,000000,38.9034,39.6043,38.7715,38.9201,3651969.4077838,0
+DINO.US,D,20171205,000000,38.7461,40.5476,38.7363,40.316,3861506.3469389,0
+DINO.US,D,20171206,000000,40.0257,40.3081,39.1399,39.6132,2238234.6959342,0
+DINO.US,D,20171207,000000,39.4744,40.2035,39.4744,39.8096,3661426.9939539,0
+DINO.US,D,20171208,000000,39.2006,40.2622,39.1596,40.1322,2193481.7459948,0
+DINO.US,D,20171211,000000,40.2543,41.2025,40.1498,40.9405,2678733.1526287,0
+DINO.US,D,20171212,000000,41.2572,41.7226,40.6962,41.5027,3307354.2000413,0
+DINO.US,D,20171213,000000,41.3081,42.4068,40.9758,42.2143,2391701.2945819,0
+DINO.US,D,20171214,000000,42.2065,42.5202,41.6962,41.9855,2416154.960327,0
+DINO.US,D,20171215,000000,42.0559,42.3717,41.6962,42.0393,3309617.0643581,0
+DINO.US,D,20171218,000000,42.1341,42.5926,41.9073,42.5477,3197697.3502027,0
+DINO.US,D,20171219,000000,42.3804,42.3804,41.6415,41.8018,1921116.5632235,0
+DINO.US,D,20171220,000000,42.0814,43.5672,41.9161,43.443,2885624.6274425,0
+DINO.US,D,20171221,000000,43.4968,44.399,43.2769,44.0511,2357533.2709923,0
+DINO.US,D,20171222,000000,44.1322,44.6913,43.9103,44.4617,1933821.1346295,0
+DINO.US,D,20171226,000000,44.4714,45.0677,44.2612,45.0589,928284.84424038,0
+DINO.US,D,20171227,000000,45.1214,45.6718,44.7441,45.3492,1521019.2369369,0
+DINO.US,D,20171228,000000,45.3228,45.3766,44.9025,45.2348,1497018.7578519,0
+DINO.US,D,20171229,000000,45.3394,45.49,44.9816,44.9905,1226277.0676985,0
+DINO.US,D,20180102,000000,45.1303,45.7295,44.8184,45.0589,2788862.6260272,0
+DINO.US,D,20180103,000000,45.1909,45.6914,44.8136,45.1303,2655315.7805333,0
+DINO.US,D,20180104,000000,45.2348,45.3394,44.2426,44.7695,3054134.3634222,0
+DINO.US,D,20180105,000000,44.8664,45.3228,44.4714,45.0169,2605610.5131628,0
+DINO.US,D,20180108,000000,45.0169,45.4998,44.7363,45.4294,2030253.7317455,0
+DINO.US,D,20180109,000000,45.6649,45.7383,44.9631,45.0247,1879637.1963826,0
+DINO.US,D,20180110,000000,45.1126,45.1674,44.6992,45.0413,1493162.0677641,0
+DINO.US,D,20180111,000000,45.1039,45.6171,44.6992,45.2348,2371679.2419563,0
+DINO.US,D,20180112,000000,45.4538,46.2446,45.2622,46.1234,2035957.9502943,0
+DINO.US,D,20180116,000000,46.4117,46.7363,45.5604,45.8946,2910311.5359833,0
+DINO.US,D,20180117,000000,45.9836,46.4871,45.7383,46.0266,2564219.1238676,0
+DINO.US,D,20180118,000000,45.8517,45.8517,44.5329,44.7178,2263025.9499362,0
+DINO.US,D,20180119,000000,44.7178,44.927,44.2699,44.7451,2046893.7638325,0
+DINO.US,D,20180122,000000,44.8848,45.8331,44.6815,45.445,3691955.2023361,0
+DINO.US,D,20180123,000000,45.6141,45.6316,45.0872,45.4294,2536814.1183605,0
+DINO.US,D,20180124,000000,45.4998,45.5867,42.3717,43.267,5499215.5224024,0
+DINO.US,D,20180125,000000,43.2171,43.6356,42.442,42.6024,4642077.9148269,0
+DINO.US,D,20180126,000000,42.8291,43.3121,42.5828,42.8722,2404530.6713434,0
+DINO.US,D,20180129,000000,42.5036,42.5115,40.9405,41.1254,3797624.4187631,0
+DINO.US,D,20180130,000000,40.4215,41.3716,39.9572,40.8878,3560491.1740884,0
+DINO.US,D,20180131,000000,41.0286,42.2495,40.8604,42.1254,3604128.03679,0
+DINO.US,D,20180201,000000,42.1879,42.2016,40.8711,41.8281,2230840.4901106,0
+DINO.US,D,20180202,000000,41.2924,41.8018,40.4753,40.7558,2216036.7335427,0
+DINO.US,D,20180205,000000,40.2211,41.354,38.7079,39.5173,3069921.2179143,0
+DINO.US,D,20180206,000000,38.4889,41.0892,38.2251,40.8174,3548193.7545802,0
+DINO.US,D,20180207,000000,40.8878,41.3981,40.1155,40.2211,2644223.4488033,0
+DINO.US,D,20180208,000000,40.097,40.5007,38.9543,38.9631,2864817.937868,0
+DINO.US,D,20180209,000000,39.2759,39.7373,37.6658,39.0843,3197150.0480284,0
+DINO.US,D,20180212,000000,39.4645,40.3355,39.0677,39.2885,2719331.7210172,0
+DINO.US,D,20180213,000000,39.2006,39.8408,39.0725,39.7538,2396372.2884654,0
+DINO.US,D,20180214,000000,39.3511,41.1683,39.2983,41.0892,2124655.6843455,0
+DINO.US,D,20180215,000000,41.187,42.0559,40.5095,41.1175,2222731.210979,0
+DINO.US,D,20180216,000000,40.9143,41.1947,40.316,40.7558,1622798.0044503,0
+DINO.US,D,20180220,000000,40.5896,40.8966,40.0696,40.3883,4449442.8944067,0
+DINO.US,D,20180221,000000,39.0843,39.7461,38.3658,39.008,4973376.8003218,0
+DINO.US,D,20180222,000000,39.2006,39.6394,38.5427,38.7265,3544877.2057037,0
+DINO.US,D,20180223,000000,39.053,39.618,38.8311,39.5261,3113989.7843871,0
+DINO.US,D,20180226,000000,39.6394,39.8096,39.3775,39.5798,2517377.2187137,0
+DINO.US,D,20180227,000000,39.5965,40.7558,39.2593,39.2866,2244393.124138,0
+DINO.US,D,20180228,000000,39.4196,39.6503,37.8623,37.8976,2987832.0297429,0
+DINO.US,D,20180301,000000,37.8897,38.6678,37.5349,38.4469,3592231.6312115,0
+DINO.US,D,20180302,000000,38.0745,40.1322,37.8174,39.0031,2407885.0710246,0
+DINO.US,D,20180305,000000,38.7832,39.5261,38.439,39.3062,1830938.5558149,0
+DINO.US,D,20180306,000000,39.5173,40.3403,39.269,40.0217,2759965.0712261,0
+DINO.US,D,20180307,000000,39.6043,40.9954,39.575,39.7744,2502814.8888994,0
+DINO.US,D,20180308,000000,39.8428,40.1468,39.2466,40.0736,2397092.4767471,0
+DINO.US,D,20180309,000000,40.5173,41.2162,40.4195,41.1625,2709418.9021973,0
+DINO.US,D,20180312,000000,41.3218,41.5887,40.5955,40.6952,2029357.5883722,0
+DINO.US,D,20180313,000000,41.011,41.5887,40.659,40.8262,1714967.7825753,0
+DINO.US,D,20180314,000000,40.8966,41.4636,40.7119,40.9415,1713141.7370031,0
+DINO.US,D,20180315,000000,40.9063,41.1899,39.5535,40.3403,3119480.1970399,0
+DINO.US,D,20180316,000000,40.5456,41.225,40.4332,41.1546,4309480.8490345,0
+DINO.US,D,20180319,000000,41.1107,41.3502,40.5271,40.9337,1997639.6371328,0
+DINO.US,D,20180320,000000,41.3218,43.0569,41.2338,42.4831,2649149.1683717,0
+DINO.US,D,20180321,000000,42.6161,44.0119,42.4362,43.3844,2426918.9107524,0
+DINO.US,D,20180322,000000,42.8888,43.533,42.5613,42.6297,1940728.3949671,0
+DINO.US,D,20180323,000000,42.8537,43.49,42.2348,42.3042,1703419.1952008,0
+DINO.US,D,20180326,000000,42.9943,43.7461,42.4646,43.6757,1853302.2433507,0
+DINO.US,D,20180327,000000,43.9768,44.6845,43.012,43.3405,1751277.9571048,0
+DINO.US,D,20180328,000000,43.3405,43.4636,41.8976,42.0824,2200684.6518059,0
+DINO.US,D,20180329,000000,42.4733,43.3844,42.2769,43.2338,1864085.6306758,0
+DINO.US,D,20180402,000000,43.012,43.2171,42.2436,42.7393,1521724.0802977,0
+DINO.US,D,20180403,000000,43.0208,44.0207,43.0208,43.967,2315105.5880476,0
+DINO.US,D,20180404,000000,43.2769,45.0833,43.1244,45.0374,2542046.7363444,0
+DINO.US,D,20180405,000000,45.1448,46.7735,45.1448,46.445,2467199.3277836,0
+DINO.US,D,20180406,000000,45.879,46.923,45.8067,46.2408,2841190.8518553,0
+DINO.US,D,20180409,000000,46.9055,47.4724,46.7119,46.8165,2330685.7976066,0
+DINO.US,D,20180410,000000,47.658,48.4372,47.5428,47.7461,2695596.1975643,0
+DINO.US,D,20180411,000000,47.8439,48.5877,47.4802,48.2866,2011960.5401937,0
+DINO.US,D,20180412,000000,48.4793,48.6044,47.6238,47.9504,2104207.0429225,0
+DINO.US,D,20180413,000000,48.6229,49.5418,48.5252,49.2935,2796117.7045692,0
+DINO.US,D,20180416,000000,49.5515,50.7813,49.2769,50.5867,2355122.0724414,0
+DINO.US,D,20180417,000000,50.7559,51.2514,50.2495,51.1078,1948910.3067237,0
+DINO.US,D,20180418,000000,51.3306,52.0902,51.0384,51.3463,2606408.4490431,0
+DINO.US,D,20180419,000000,51.2769,51.7715,50.8165,51.533,1516488.3933297,0
+DINO.US,D,20180420,000000,51.5418,51.7529,51.1537,51.5496,2102431.1240916,0
+DINO.US,D,20180423,000000,51.6581,52.3297,51.2134,52.2779,2229068.6632586,0
+DINO.US,D,20180424,000000,52.9123,55.055,52.7178,53.4354,6009883.2328112,0
+DINO.US,D,20180425,000000,52.6494,53.0111,51.7617,52.7637,3182188.7502739,0
+DINO.US,D,20180426,000000,52.7109,55.0736,52.7109,54.9602,2422601.8730414,0
+DINO.US,D,20180427,000000,54.7529,54.7529,53.2671,53.4803,1714639.4012707,0
+DINO.US,D,20180430,000000,53.7999,55.0375,53.6934,53.7021,3898383.2605424,0
+DINO.US,D,20180501,000000,53.3649,53.8351,52.8429,53.4979,3522739.6000007,0
+DINO.US,D,20180502,000000,53.9758,57.4441,53.8907,57.055,5490541.5501864,0
+DINO.US,D,20180503,000000,56.8967,58.7197,56.3991,58.0726,4174096.7050265,0
+DINO.US,D,20180504,000000,58.054,59.0345,57.5771,58.4431,2870934.4232883,0
+DINO.US,D,20180507,000000,58.7628,59.7051,57.8058,58.0453,2698067.7528037,0
+DINO.US,D,20180508,000000,58.0913,59.3991,57.276,59.3727,4687128.5562293,0
+DINO.US,D,20180509,000000,59.8507,60.6504,59.6386,60.1411,3148898.4561526,0
+DINO.US,D,20180510,000000,60.7188,60.8233,59.4089,59.6836,2963893.9533358,0
+DINO.US,D,20180511,000000,60.0903,60.4167,59.6464,59.8322,2324590.7950752,0
+DINO.US,D,20180514,000000,60.2408,61.319,60.1596,61.0893,1970167.1139742,0
+DINO.US,D,20180515,000000,60.6387,61.2662,60.4167,60.9652,2241350.7378459,0
+DINO.US,D,20180516,000000,60.8146,61.4881,59.9563,61.0179,2662206.6729553,0
+DINO.US,D,20180517,000000,61.5663,64.3972,61.5663,64.0883,3348908.2454967,0
+DINO.US,D,20180518,000000,64.4607,65.0717,63.7081,64.5595,3295318.6671811,0
+DINO.US,D,20180521,000000,65.2124,66.6553,64.9739,66.4881,3972016.3743726,0
+DINO.US,D,20180522,000000,66.5673,66.6846,64.1137,64.8253,3272041.4453621,0
+DINO.US,D,20180523,000000,64.2829,65.6875,63.9016,65.4734,1982850.2024912,0
+DINO.US,D,20180524,000000,65.3228,67.8185,64.7002,67.1441,3473204.1497536,0
+DINO.US,D,20180525,000000,65.8724,66.1314,63.4041,64.6035,3549624.9241911,0
+DINO.US,D,20180529,000000,65.189,67.013,64.7891,66.5223,3076744.5926849,0
+DINO.US,D,20180530,000000,67.3845,69.8997,67.2066,68.9583,3405833.8095885,0
+DINO.US,D,20180531,000000,68.841,71.2691,68.5566,68.5938,5237148.8274599,0
+DINO.US,D,20180601,000000,69.4647,72.9925,69.0102,72.5663,5465964.1020803,0
+DINO.US,D,20180604,000000,72.9045,74.0151,71.321,71.9877,5834437.5926418,0
+DINO.US,D,20180605,000000,71.9623,72.0874,69.2868,70.2379,4971438.2253308,0
+DINO.US,D,20180606,000000,70.3532,70.3885,65.5976,67.411,6542013.3724091,0
+DINO.US,D,20180607,000000,68.2731,68.5928,67.579,68.2134,2463717.0537626,0
+DINO.US,D,20180608,000000,68.0775,68.8508,67.1724,68.6035,1842151.6009217,0
+DINO.US,D,20180611,000000,67.8723,68.5439,66.9593,67.7951,4729544.986232,0
+DINO.US,D,20180612,000000,67.6944,68.1127,64.6563,64.7707,5605809.5260547,0
+DINO.US,D,20180613,000000,64.8859,65.8724,62.9485,64.9231,5242870.4369189,0
+DINO.US,D,20180614,000000,65.3415,65.841,63.9192,64.844,4396780.1493059,0
+DINO.US,D,20180615,000000,64.3014,64.8693,63.7852,64.2564,46112322.711839,0
+DINO.US,D,20180618,000000,64.7276,68.06,64.6563,65.9456,4789646.948924,0
+DINO.US,D,20180619,000000,64.6211,66.7989,64.5497,66.3884,4207701.0585262,0
+DINO.US,D,20180620,000000,66.6748,67.2867,65.7315,66.2927,3109158.1803327,0
+DINO.US,D,20180621,000000,66.3103,66.3103,63.6102,63.9906,3617355.358497,0
+DINO.US,D,20180622,000000,65.5359,65.9798,62.6924,63.271,5784074.5396676,0
+DINO.US,D,20180625,000000,62.9485,62.9945,59.3952,59.8019,6280997.293042,0
+DINO.US,D,20180626,000000,60.1861,61.1724,59.8752,60.0432,4225793.7431133,0
+DINO.US,D,20180627,000000,60.5193,61.2526,58.9505,59.0922,3539186.286086,0
+DINO.US,D,20180628,000000,59.537,60.2114,58.9425,59.5282,2517117.3780553,0
+DINO.US,D,20180629,000000,60.7999,61.9103,60.6562,60.8166,3561807.7682908,0
+DINO.US,D,20180702,000000,60.6122,61.6347,60.2583,60.7541,3224209.2813208,0
+DINO.US,D,20180703,000000,61.3503,61.6895,60.7921,61.359,2483438.3459411,0
+DINO.US,D,20180705,000000,62.1675,62.1675,59.0559,59.793,4112966.6326426,0
+DINO.US,D,20180706,000000,59.0472,61.2926,58.453,60.9661,2488541.0435957,0
+DINO.US,D,20180709,000000,61.3141,62.4275,61.3141,62.2125,2855162.9137171,0
+DINO.US,D,20180710,000000,62.4441,62.8097,60.5761,61.2799,3245750.481103,0
+DINO.US,D,20180711,000000,60.8977,61.5985,59.2701,59.7775,2864835.3287782,0
+DINO.US,D,20180712,000000,59.6973,60.3904,59.1998,60.362,2085770.6321102,0
+DINO.US,D,20180713,000000,60.2838,61.6171,59.9036,61.0394,1807060.8360963,0
+DINO.US,D,20180716,000000,60.7374,62.2125,60.7374,61.2349,2761087.296432,0
+DINO.US,D,20180717,000000,61.0746,63.315,60.9211,62.7188,3914984.4188302,0
+DINO.US,D,20180718,000000,62.7188,63.9016,61.4754,63.6319,3569465.9067516,0
+DINO.US,D,20180719,000000,63.7139,64.1851,62.8703,63.8214,1757402.626483,0
+DINO.US,D,20180720,000000,63.883,64.3552,62.8077,63.1197,1887421.1631938,0
+DINO.US,D,20180723,000000,63.5086,63.5907,62.5419,63.0658,1931702.512568,0
+DINO.US,D,20180724,000000,63.6416,63.9192,62.6738,63.012,1859695.9603398,0
+DINO.US,D,20180725,000000,63.0316,64.105,62.6123,64.0336,1734674.7528276,0
+DINO.US,D,20180726,000000,64.4353,66.4334,64.3884,66.1314,3118791.7215945,0
+DINO.US,D,20180727,000000,66.2213,66.8126,65.2974,65.8312,2294670.2455558,0
+DINO.US,D,20180730,000000,66.3103,66.7706,65.6963,66.5761,2241182.9667121,0
+DINO.US,D,20180731,000000,66.8165,67.323,66.0111,66.2829,2075745.2838714,0
+DINO.US,D,20180801,000000,65.9094,66.1675,64.2564,65.5976,2912872.091763,0
+DINO.US,D,20180802,000000,60.5243,61.6073,58.6562,61.2446,6172037.1026065,0
+DINO.US,D,20180803,000000,60.7374,61.1802,59.2271,60.1235,4079084.0245795,0
+DINO.US,D,20180806,000000,60.274,60.7198,59.5663,60.6122,2811556.740857,0
+DINO.US,D,20180807,000000,61.0307,62.0786,60.8243,61.4216,2407150.560817,0
+DINO.US,D,20180808,000000,60.9836,62.6494,60.4343,61.6972,4697500.6996776,0
+DINO.US,D,20180809,000000,61.6895,62.0081,60.1665,60.7541,3672299.3818195,0
+DINO.US,D,20180810,000000,60.3717,61.7969,60.1499,61.3405,2437962.138736,0
+DINO.US,D,20180813,000000,61.1802,62.5419,60.8879,60.925,2690732.8806738,0
+DINO.US,D,20180814,000000,61.1724,61.8126,60.9427,61.3503,2100027.0865036,0
+DINO.US,D,20180815,000000,61.2446,61.448,59.3415,59.8752,2491640.717592,0
+DINO.US,D,20180816,000000,60.0432,61.0121,59.9983,60.2124,1792761.4159247,0
+DINO.US,D,20180817,000000,60.5761,61.2446,60.1078,61.0033,1766691.4185247,0
+DINO.US,D,20180820,000000,61.2261,63.6005,61.0208,62.8175,2052632.7642018,0
+DINO.US,D,20180821,000000,63.1723,64.3102,63.1371,63.3317,1681551.6601035,0
+DINO.US,D,20180822,000000,63.6015,64.099,63.2428,63.7608,1437017.0486423,0
+DINO.US,D,20180823,000000,63.9036,65.3953,63.7256,65.0638,2470344.0135475,0
+DINO.US,D,20180824,000000,65.6171,66.4138,65.2974,65.6982,1518507.7849035,0
+DINO.US,D,20180827,000000,66.1451,66.797,65.3141,65.9759,1674478.6746216,0
+DINO.US,D,20180828,000000,66.1704,67.0912,65.9583,66.0561,2252595.4957888,0
+DINO.US,D,20180829,000000,66.2605,67.2154,65.2974,66.6357,1913245.6418613,0
+DINO.US,D,20180830,000000,66.7872,67.1724,66.1079,66.6719,2025518.2891946,0
+DINO.US,D,20180831,000000,66.5379,67.0003,65.7774,66.5379,2365509.5608105,0
+DINO.US,D,20180904,000000,66.6719,68.3601,66.5379,68.0286,2239728.2682228,0
+DINO.US,D,20180905,000000,67.8606,67.9574,65.5459,65.931,2611693.2397576,0
+DINO.US,D,20180906,000000,65.5995,66.6259,63.9036,64.2965,2034527.8036783,0
+DINO.US,D,20180907,000000,63.9837,64.2779,62.9133,63.2232,1987509.9434328,0
+DINO.US,D,20180910,000000,62.9398,64.0903,62.796,63.5643,1783594.3602544,0
+DINO.US,D,20180911,000000,63.5095,64.7697,63.1371,64.0648,1859302.1073733,0
+DINO.US,D,20180912,000000,64.3844,64.9846,62.23,63.0805,2305308.367631,0
+DINO.US,D,20180913,000000,64.2877,64.7071,63.4763,64.3151,2548805.6624478,0
+DINO.US,D,20180914,000000,64.2154,64.2603,62.3493,62.8498,2819291.6039217,0
+DINO.US,D,20180917,000000,62.8596,62.9749,60.4831,61.5379,2521250.276717,0
+DINO.US,D,20180918,000000,62.0462,63.0707,61.8625,62.0716,3051835.6942903,0
+DINO.US,D,20180919,000000,61.6817,61.8684,58.1038,58.4832,4531946.3954389,0
+DINO.US,D,20180920,000000,58.7608,59.4744,57.2163,58.8781,3232151.8123133,0
+DINO.US,D,20180921,000000,59.012,60.278,58.5819,59.7149,5673846.8587761,0
+DINO.US,D,20180924,000000,60.1616,63.056,60.099,62.1352,3071301.2377892,0
+DINO.US,D,20180925,000000,62.7423,63.8244,62.448,63.1812,2788688.7169251,0
+DINO.US,D,20180926,000000,62.9564,64.011,61.5008,63.5018,2431217.5345585,0
+DINO.US,D,20180927,000000,63.9936,64.5556,61.9662,62.2974,2362858.9814955,0
+DINO.US,D,20180928,000000,62.1284,63.3053,61.6357,62.4128,2078709.9225648,0
+DINO.US,D,20181001,000000,62.8214,63.6386,61.7227,62.1098,2125075.1121801,0
+DINO.US,D,20181002,000000,62.189,62.5721,60.1988,61.2164,2701116.2770641,0
+DINO.US,D,20181003,000000,61.5477,63.7785,61.4754,63.7061,2533450.5117269,0
+DINO.US,D,20181004,000000,63.3483,64.1274,62.2515,62.6895,1818154.1908211,0
+DINO.US,D,20181005,000000,62.3835,62.84,60.9133,61.7989,1953072.8722323,0
+DINO.US,D,20181008,000000,61.5379,61.6083,59.6063,60.3669,2109964.4571968,0
+DINO.US,D,20181009,000000,60.4489,61.9739,60.2428,61.2868,2000300.4463949,0
+DINO.US,D,20181010,000000,61.2789,61.6982,58.7862,58.8234,2629470.8419713,0
+DINO.US,D,20181011,000000,58.2632,60.0013,57.7628,58.9651,3352321.9788715,0
+DINO.US,D,20181012,000000,59.7695,60.4392,58.707,59.3502,2463170.774583,0
+DINO.US,D,20181015,000000,59.3316,59.5057,57.6885,57.7344,1938489.0595289,0
+DINO.US,D,20181016,000000,58.5819,60.2955,58.4383,60.0638,2409002.1812569,0
+DINO.US,D,20181017,000000,60.0737,60.4305,59.4128,59.6259,2434874.7406762,0
+DINO.US,D,20181018,000000,59.0639,61.2164,58.8859,60.6709,2178000.7669235,0
+DINO.US,D,20181019,000000,59.8312,59.8312,56.1127,56.403,3466987.4108509,0
+DINO.US,D,20181022,000000,56.5193,58.1528,56.3854,57.8585,2398327.2313719,0
+DINO.US,D,20181023,000000,56.4568,57.8234,55.1616,57.5126,3042625.6728419,0
+DINO.US,D,20181024,000000,57.4216,57.4216,54.4197,54.4763,2379133.8044682,0
+DINO.US,D,20181025,000000,55.5213,57.144,55.4118,56.3854,2902385.3729062,0
+DINO.US,D,20181026,000000,55.537,56.493,55.0189,55.3493,2954467.0570072,0
+DINO.US,D,20181029,000000,55.9114,57.5028,54.6621,55.4929,2379637.1178696,0
+DINO.US,D,20181030,000000,55.5906,56.7783,55.0834,56.4851,2373272.0447326,0
+DINO.US,D,20181031,000000,59.3854,61.8078,58.9299,60.2164,4462343.8807986,0
+DINO.US,D,20181101,000000,60.6797,60.8947,58.4744,60.0551,3058170.0775857,0
+DINO.US,D,20181102,000000,60.3248,62.0551,58.9163,59.3678,2094994.9754846,0
+DINO.US,D,20181105,000000,60.2516,60.2516,57.1078,58.2055,1624651.6708798,0
+DINO.US,D,20181106,000000,58.1987,58.5457,56.9964,58.4832,1867447.1913199,0
+DINO.US,D,20181107,000000,59.3405,60.931,59.1001,60.8312,1812789.6065184,0
+DINO.US,D,20181108,000000,60.4656,60.9035,58.3141,58.6983,1778146.9133797,0
+DINO.US,D,20181109,000000,57.841,58.3043,57.3533,57.7696,1726856.004196,0
+DINO.US,D,20181112,000000,57.7774,58.2535,56.448,56.6434,1823937.1799633,0
+DINO.US,D,20181113,000000,56.4754,56.9739,53.4381,54.2955,3934710.8259822,0
+DINO.US,D,20181114,000000,55.0003,55.8849,54.2085,55.2242,2600208.0780558,0
+DINO.US,D,20181115,000000,54.7599,56.3404,54.5996,56.3327,2094623.6284018,0
+DINO.US,D,20181116,000000,56.753,57.4128,56.3942,56.9934,2155329.1579776,0
+DINO.US,D,20181119,000000,56.6347,57.9475,55.3004,55.6523,3136428.150537,0
+DINO.US,D,20181120,000000,54.0648,54.9641,52.6464,53.1851,2696963.9415026,0
+DINO.US,D,20181121,000000,53.5525,54.3972,53.014,53.7334,2580131.80671,0
+DINO.US,D,20181123,000000,52.5017,53.1225,51.227,51.3179,1077494.7618657,0
+DINO.US,D,20181126,000000,52.2065,54.3249,52.1019,54.2534,2199126.63085,0
+DINO.US,D,20181127,000000,53.8224,54.6308,53.6689,54.0101,1728271.8288861,0
+DINO.US,D,20181128,000000,54.0276,55.5008,52.8517,55.4383,1866375.0928552,0
+DINO.US,D,20181129,000000,55.1684,56.1557,55.0804,55.3668,1758415.391254,0
+DINO.US,D,20181130,000000,55.231,56.2995,54.6308,56.0747,2608903.533161,0
+DINO.US,D,20181203,000000,55.6796,56.3444,51.749,52.8272,4651140.625036,0
+DINO.US,D,20181204,000000,53.2749,53.4079,52.0864,52.187,3272561.1266788,0
+DINO.US,D,20181206,000000,51.4079,51.927,49.7803,51.8839,2837847.705116,0
+DINO.US,D,20181207,000000,52.187,53.2838,50.8233,51.0316,2706551.448002,0
+DINO.US,D,20181210,000000,50.5105,50.8673,48.185,49.3257,2569846.6178129,0
+DINO.US,D,20181211,000000,49.9367,50.6718,49.0637,49.4695,2467314.9261868,0
+DINO.US,D,20181212,000000,50.7529,52.1772,50.1507,51.2182,2402522.5327116,0
+DINO.US,D,20181213,000000,51.3179,51.5242,49.792,50.0971,2261949.7594925,0
+DINO.US,D,20181214,000000,49.6854,50.8967,48.4186,48.5438,2184964.2919706,0
+DINO.US,D,20181217,000000,48.4597,48.6425,46.8028,47.2876,2252800.0947325,0
+DINO.US,D,20181218,000000,47.2691,48.0325,46.7393,47.0266,2549416.3902946,0
+DINO.US,D,20181219,000000,47.0189,48.4987,46.0832,46.2455,3257620.2888189,0
+DINO.US,D,20181220,000000,45.708,47.3238,44.8369,45.5007,3573016.7214186,0
+DINO.US,D,20181221,000000,45.1058,45.922,43.2925,44.3061,5645651.0783517,0
+DINO.US,D,20181224,000000,43.9836,44.2084,41.9641,41.9826,986226.24208739,0
+DINO.US,D,20181226,000000,42.3756,45.6708,42.269,45.6181,1846804.1809004,0
+DINO.US,D,20181227,000000,44.5309,46.3258,44.5124,46.3258,1813529.2316999,0
+DINO.US,D,20181228,000000,46.6757,46.9015,45.1947,45.8604,1715679.7868991,0
+DINO.US,D,20181231,000000,46.1664,46.7393,45.1234,45.8869,1909706.0801362,0
+DINO.US,D,20190102,000000,44.9533,46.3442,44.6571,46.0482,2936434.7291085,0
+DINO.US,D,20190103,000000,45.9865,46.1204,43.3648,44.0481,3797396.2909408,0
+DINO.US,D,20190104,000000,44.9807,46.8028,44.5222,46.4244,3424980.1787353,0
+DINO.US,D,20190107,000000,46.5066,47.2691,45.6835,46.9817,2852642.2547314,0
+DINO.US,D,20190108,000000,47.359,47.7452,46.0482,46.5154,2606526.0934357,0
+DINO.US,D,20190109,000000,47.0902,48.3189,46.5496,47.5311,2535994.6995911,0
+DINO.US,D,20190110,000000,47.3776,48.446,46.4342,47.8614,2665527.3138109,0
+DINO.US,D,20190111,000000,47.4939,48.9035,47.405,48.0414,1817742.9469444,0
+DINO.US,D,20190114,000000,47.5027,47.9963,47.1645,47.6562,2007755.0089068,0
+DINO.US,D,20190115,000000,48.1665,48.1665,47.0531,47.4479,1184186.9730108,0
+DINO.US,D,20190116,000000,47.6914,48.2935,47.2172,47.8439,1550532.6345583,0
+DINO.US,D,20190117,000000,47.5027,49.6024,47.5027,49.4421,2241939.9828036,0
+DINO.US,D,20190118,000000,49.9611,50.313,49.1635,50.2398,2768483.548245,0
+DINO.US,D,20190122,000000,49.747,50.3043,48.7335,48.7881,3635053.1671228,0
+DINO.US,D,20190123,000000,49.0022,49.7188,48.185,48.662,1394264.0533773,0
+DINO.US,D,20190124,000000,48.6699,48.9651,48.0774,48.3374,1858034.6169174,0
+DINO.US,D,20190125,000000,48.7784,50.1185,48.097,49.4235,2452760.7803301,0
+DINO.US,D,20190128,000000,48.5702,49.0736,47.9719,48.1391,2089270.2970413,0
+DINO.US,D,20190129,000000,48.2387,48.6523,47.7814,48.5613,1755051.7846205,0
+DINO.US,D,20190130,000000,48.8674,50.3219,48.3736,50.1782,2717315.3984275,0
+DINO.US,D,20190131,000000,50.7236,51.7657,50.1507,50.5721,3937449.382843,0
+DINO.US,D,20190201,000000,50.6366,50.6366,49.1361,49.5495,1625641.929767,0
+DINO.US,D,20190204,000000,49.3864,49.9269,49.1635,49.4939,1732472.2451992,0
+DINO.US,D,20190205,000000,49.5135,50.6894,49.1996,50.6455,1843448.7582245,0
+DINO.US,D,20190206,000000,50.2046,50.7706,49.9367,50.6973,2204357.2028445,0
+DINO.US,D,20190207,000000,50.5281,51.4528,48.8947,49.1547,2875214.6331895,0
+DINO.US,D,20190208,000000,48.795,49.5847,47.7901,48.4265,1802345.8534399,0
+DINO.US,D,20190211,000000,48.3649,49.836,48.1215,49.3355,2237310.9317035,0
+DINO.US,D,20190212,000000,49.8175,49.9524,49.0463,49.1635,2250080.9747714,0
+DINO.US,D,20190213,000000,49.2085,50.5643,49.0736,50.4207,1493966.1416126,0
+DINO.US,D,20190214,000000,50.4392,51.4715,49.8087,51.2085,2347011.7703151,0
+DINO.US,D,20190215,000000,51.6856,52.1772,51.4333,51.963,1853020.9198032,0
+DINO.US,D,20190219,000000,51.8292,52.0101,51.2182,51.6856,1964835.2655026,0
+DINO.US,D,20190220,000000,51.1567,51.5144,49.8175,50.3571,2972002.2094727,0
+DINO.US,D,20190221,000000,50.3571,51.2564,49.3072,49.5937,2913969.7650957,0
+DINO.US,D,20190222,000000,50.1058,50.3033,49.5222,49.836,2572365.2308092,0
+DINO.US,D,20190225,000000,49.792,50.0795,49.056,49.1186,2096955.0333648,0
+DINO.US,D,20190226,000000,49.2446,49.5349,48.4724,48.495,2161759.7027765,0
+DINO.US,D,20190227,000000,48.5575,48.6493,47.7012,47.837,2004601.1161905,0
+DINO.US,D,20190228,000000,47.6201,47.6816,46.1664,46.2378,3300460.2386351,0
+DINO.US,D,20190301,000000,46.571,47.2397,46.5184,46.9876,2320310.585174,0
+DINO.US,D,20190304,000000,47.2856,47.4754,45.7236,47.0236,2683057.3513028,0
+DINO.US,D,20190305,000000,47.0403,47.0872,46.1488,46.5281,2911404.0943423,0
+DINO.US,D,20190306,000000,46.5085,46.5623,44.9826,45.6679,3553522.5340676,0
+DINO.US,D,20190307,000000,45.7051,45.7051,44.7734,45.0012,2281245.4858682,0
+DINO.US,D,20190308,000000,44.2231,44.2231,43.3737,44.0706,1971193.1776766,0
+DINO.US,D,20190311,000000,44.5769,45.2173,44.2329,45.2173,2562367.5034277,0
+DINO.US,D,20190312,000000,45.2808,45.8683,44.8565,45.7852,2292010.4592884,0
+DINO.US,D,20190313,000000,46.6982,47.1665,45.8507,46.6982,3032072.4593283,0
+DINO.US,D,20190314,000000,46.5995,47.1752,46.532,47.1058,2598485.3549503,0
+DINO.US,D,20190315,000000,46.8976,48.2515,46.8068,47.143,4791948.6870402,0
+DINO.US,D,20190318,000000,47.231,47.8077,47.0678,47.6562,2562442.1820421,0
+DINO.US,D,20190319,000000,47.9807,48.225,46.9319,47.0588,2148577.3928372,0
+DINO.US,D,20190320,000000,46.9699,47.1576,46.1107,46.4636,2081808.5735663,0
+DINO.US,D,20190321,000000,46.3737,47.4831,46.2378,47.2495,1833870.4586775,0
+DINO.US,D,20190322,000000,46.6161,46.6982,45.2525,45.7051,2111376.1899079,0
+DINO.US,D,20190325,000000,45.5867,45.8028,44.9738,45.7597,1727289.7539566,0
+DINO.US,D,20190326,000000,46.1391,47.0403,45.7333,46.2926,1215324.8862449,0
+DINO.US,D,20190327,000000,46.0932,46.9192,45.3609,45.8946,1872016.9087263,0
+DINO.US,D,20190328,000000,45.579,45.8946,45.0823,45.3796,2031568.2799583,0
+DINO.US,D,20190329,000000,45.8946,46.2651,44.3501,44.4939,2137253.8643009,0
+DINO.US,D,20190401,000000,44.9103,45.0902,44.2133,44.359,1913133.1124423,0
+DINO.US,D,20190402,000000,44.3238,44.7011,43.7529,44.1058,3143793.7125085,0
+DINO.US,D,20190403,000000,44.5037,45.316,44.188,44.359,2572992.3265715,0
+DINO.US,D,20190404,000000,44.486,44.9826,44.188,44.9103,1511714.0769796,0
+DINO.US,D,20190405,000000,44.9553,45.5065,44.9367,45.1987,2275503.4165147,0
+DINO.US,D,20190408,000000,45.1723,45.4528,44.1967,44.4138,2341654.3469756,0
+DINO.US,D,20190409,000000,44.188,44.3141,43.3922,43.5017,1754455.3786998,0
+DINO.US,D,20190410,000000,43.7911,45.7051,43.663,45.1889,2948024.2362716,0
+DINO.US,D,20190411,000000,45.1547,45.9934,44.8282,45.5867,2547298.7912279,0
+DINO.US,D,20190412,000000,46.2465,46.2564,45.0902,45.3796,2959474.616153,0
+DINO.US,D,20190415,000000,45.3424,45.3981,43.7714,43.7911,2323030.7281298,0
+DINO.US,D,20190416,000000,43.2935,43.574,42.571,43.3492,2784019.769031,0
+DINO.US,D,20190417,000000,43.6727,44.1146,43.4606,43.7275,2272077.4072032,0
+DINO.US,D,20190418,000000,43.7196,43.7529,42.6884,42.751,1999445.2228105,0
+DINO.US,D,20190422,000000,43.0413,44.2329,42.8869,44.1146,2880452.366147,0
+DINO.US,D,20190423,000000,44.2417,44.6757,43.6102,43.8791,2990485.6780421,0
+DINO.US,D,20190424,000000,43.9797,43.9797,42.9514,43.3296,2796026.6580392,0
+DINO.US,D,20190425,000000,43.3737,45.3609,43.1683,44.6932,3307481.0513864,0
+DINO.US,D,20190426,000000,44.405,44.4939,43.2935,43.8536,2226192.0021109,0
+DINO.US,D,20190429,000000,43.8791,44.4225,43.6952,43.8458,2697891.7977121,0
+DINO.US,D,20190430,000000,43.9797,44.1703,42.9591,43.1047,2514801.3180132,0
+DINO.US,D,20190501,000000,43.2319,44.0531,43.0501,43.1292,4334517.621769,0
+DINO.US,D,20190502,000000,44.0706,44.1146,40.9005,41.7138,4810156.9700303,0
+DINO.US,D,20190503,000000,41.9318,42.7158,41.9318,42.2104,2558218.2368504,0
+DINO.US,D,20190506,000000,41.6777,41.8487,40.8379,41.0364,2582803.8689142,0
+DINO.US,D,20190507,000000,40.6396,41.1136,39.4899,41.0619,2323236.3500682,0
+DINO.US,D,20190508,000000,40.7274,40.9005,39.4293,39.4821,3231609.6251126,0
+DINO.US,D,20190509,000000,39.1586,39.617,38.1008,39.3375,2343783.1989843,0
+DINO.US,D,20190510,000000,39.8428,40.3042,38.8506,39.6541,3250967.754166,0
+DINO.US,D,20190513,000000,39.1224,39.6825,38.2622,38.534,2797911.0143102,0
+DINO.US,D,20190514,000000,38.6972,39.5379,38.4362,39.4019,1953880.0150649,0
+DINO.US,D,20190515,000000,39.2563,39.5906,38.9943,39.4744,2098061.9136499,0
+DINO.US,D,20190516,000000,39.5995,40.5026,39.5564,40.359,2374356.4191339,0
+DINO.US,D,20190517,000000,39.9307,40.2719,39.0588,39.0657,2054666.4777017,0
+DINO.US,D,20190520,000000,38.8565,39.7119,38.7852,39.4313,2221710.2622502,0
+DINO.US,D,20190521,000000,39.5945,40.4851,39.5945,40.1488,2164226.1430422,0
+DINO.US,D,20190522,000000,39.9307,40.4235,38.4841,38.8487,2511505.2290311,0
+DINO.US,D,20190523,000000,38.2025,38.2299,37.0656,37.2641,2712645.4275388,0
+DINO.US,D,20190524,000000,37.5192,37.8379,37.2279,37.402,1910474.3491695,0
+DINO.US,D,20190528,000000,37.4655,37.8946,37.1654,37.2015,2297040.524318,0
+DINO.US,D,20190529,000000,36.8917,37.4118,36.7743,37.2924,1973001.8323385,0
+DINO.US,D,20190530,000000,36.9542,37.3482,35.965,36.0285,1743766.1068887,0
+DINO.US,D,20190531,000000,35.2456,35.5095,34.3256,34.5534,2841987.7647407,0
+DINO.US,D,20190603,000000,34.5906,35.5711,34.5809,35.1723,2570112.5964395,0
+DINO.US,D,20190604,000000,35.2553,36.183,35.2553,36.092,2707642.9833665,0
+DINO.US,D,20190605,000000,36.1556,37.2564,35.4009,37.1468,3122144.0752862,0
+DINO.US,D,20190606,000000,37.0833,37.6112,35.9816,36.4547,2418675.6193127,0
+DINO.US,D,20190607,000000,36.5368,36.7743,36.1272,36.4734,1917743.7496375,0
+DINO.US,D,20190610,000000,36.5926,37.5105,36.4929,36.5926,2325444.9956649,0
+DINO.US,D,20190611,000000,37.0833,37.3393,36.7558,36.8653,2076495.1389998,0
+DINO.US,D,20190612,000000,36.6659,36.7656,35.9552,36.0188,1607032.6328473,0
+DINO.US,D,20190613,000000,36.4547,36.9014,36.3648,36.7558,1539111.9215238,0
+DINO.US,D,20190614,000000,36.7001,36.7284,36.1996,36.6659,1489252.181951,0
+DINO.US,D,20190617,000000,36.5466,37.8116,36.4949,37.2475,1796279.4947606,0
+DINO.US,D,20190618,000000,37.2564,38.1556,37.2104,37.6835,2094809.8134406,0
+DINO.US,D,20190619,000000,37.749,38.3658,37.5741,37.6913,1986530.9374873,0
+DINO.US,D,20190620,000000,38.53,39.9396,38.53,39.7119,3534593.0398011,0
+DINO.US,D,20190621,000000,40.0305,40.4635,39.2739,40.1409,4195388.2940974,0
+DINO.US,D,20190624,000000,39.9396,40.2583,39.4117,39.8858,2314181.8238171,0
+DINO.US,D,20190625,000000,39.6581,40.1762,39.0755,39.922,2779289.4414539,0
+DINO.US,D,20190626,000000,40.3658,40.8604,40.0257,40.4138,2766938.8262205,0
+DINO.US,D,20190627,000000,40.3942,41.2045,40.1644,41.1586,1856676.0799314,0
+DINO.US,D,20190628,000000,41.178,42.2338,41.0324,42.1067,3297982.5454274,0
+DINO.US,D,20190701,000000,42.8145,42.9787,41.6698,41.8067,2301921.2321188,0
+DINO.US,D,20190702,000000,41.7969,42.1067,41.2045,41.532,2975083.469564,0
+DINO.US,D,20190703,000000,41.5877,41.7403,40.9405,41.2592,1118370.5618227,0
+DINO.US,D,20190705,000000,41.187,41.8761,41.0589,41.6962,1288918.1032812,0
+DINO.US,D,20190708,000000,41.6219,41.9338,41.2505,41.749,2222573.6697923,0
+DINO.US,D,20190709,000000,41.7148,42.6317,41.5506,42.1693,1753241.0839692,0
+DINO.US,D,20190710,000000,42.5691,43.0794,42.014,42.705,1657660.6414536,0
+DINO.US,D,20190711,000000,42.9249,43.8056,42.5516,43.8056,2093941.2909248,0
+DINO.US,D,20190712,000000,43.8781,44.5076,43.6337,44.1625,1602559.0769443,0
+DINO.US,D,20190715,000000,43.9885,44.0139,43.0149,43.66,1621620.5375295,0
+DINO.US,D,20190716,000000,43.7069,43.8448,43.1067,43.5164,2121894.621601,0
+DINO.US,D,20190717,000000,43.362,43.5701,42.7421,43.2603,2284007.5716075,0
+DINO.US,D,20190718,000000,42.8243,44.1156,42.6561,43.8156,1823860.4553595,0
+DINO.US,D,20190719,000000,43.9377,44.5516,43.8253,44.1528,1413954.6557141,0
+DINO.US,D,20190722,000000,44.3061,44.6346,43.4519,43.8536,1327566.8437367,0
+DINO.US,D,20190723,000000,43.9982,44.2984,43.66,43.9982,1685763.3293586,0
+DINO.US,D,20190724,000000,43.8878,45.2994,43.5897,45.0442,1449336.9740342,0
+DINO.US,D,20190725,000000,45.1537,45.1537,44.2436,44.8711,1639589.4397556,0
+DINO.US,D,20190726,000000,44.8536,45.3941,44.8536,45.1254,1403474.0748256,0
+DINO.US,D,20190729,000000,44.9719,45.1438,44.3619,45.1078,1294279.6185995,0
+DINO.US,D,20190730,000000,44.9162,45.6171,44.3453,45.5721,1512698.1978985,0
+DINO.US,D,20190731,000000,45.6796,46.6807,44.8252,45.2808,2459754.9952189,0
+DINO.US,D,20190801,000000,46.3824,49.0296,46.054,47.4812,3781526.5738766,0
+DINO.US,D,20190802,000000,47.4636,48.3834,46.4304,46.5184,2814968.4282423,0
+DINO.US,D,20190805,000000,45.6463,46.0805,43.5653,44.3981,3024298.7224644,0
+DINO.US,D,20190806,000000,45.0813,45.4812,44.1713,44.9337,2290924.0388976,0
+DINO.US,D,20190807,000000,44.4157,45.8547,43.9797,45.8076,2832367.5224103,0
+DINO.US,D,20190808,000000,45.7627,46.6366,45.6082,46.4362,2169404.542306,0
+DINO.US,D,20190809,000000,46.6171,46.6171,44.0531,44.18,2239171.759096,0
+DINO.US,D,20190812,000000,43.7891,44.1889,42.2426,42.4694,2826084.2888508,0
+DINO.US,D,20190813,000000,42.3052,43.6072,41.9249,42.7608,2219164.0283965,0
+DINO.US,D,20190814,000000,41.8145,41.8145,40.1664,40.2866,2770148.9836463,0
+DINO.US,D,20190815,000000,40.2142,40.6962,39.3482,39.9034,2891779.9866621,0
+DINO.US,D,20190816,000000,40.2964,40.6962,39.7568,40.3493,3190417.7197875,0
+DINO.US,D,20190819,000000,41.1321,42.4049,40.8056,41.7403,2281889.9725407,0
+DINO.US,D,20190820,000000,41.441,42.2153,41.3413,41.6698,2249530.603613,0
+DINO.US,D,20190821,000000,42.5212,42.9886,41.2289,41.577,2245986.9499089,0
+DINO.US,D,20190822,000000,41.706,42.3189,41.5125,41.8067,1975198.2019987,0
+DINO.US,D,20190823,000000,41.4205,42.0031,39.8096,39.9826,2602022.870686,0
+DINO.US,D,20190826,000000,40.4332,40.7334,39.9542,40.2124,1475545.0757211,0
+DINO.US,D,20190827,000000,40.5691,40.8888,39.3139,39.5437,3397232.4699974,0
+DINO.US,D,20190828,000000,39.2856,39.9181,38.8829,39.7167,1575705.4655903,0
+DINO.US,D,20190829,000000,39.9181,40.9542,39.8642,40.7891,1945799.3797855,0
+DINO.US,D,20190830,000000,40.917,41.0374,40.3493,40.6513,1478046.2978072,0
+DINO.US,D,20190903,000000,39.9005,41.5965,39.8096,41.3941,2346850.1371496,0
+DINO.US,D,20190904,000000,41.9171,42.1723,41.2749,41.9797,1535448.5774377,0
+DINO.US,D,20190905,000000,42.6142,43.7129,42.5574,43.6385,4075202.7826184,0
+DINO.US,D,20190906,000000,43.8957,44.7568,43.5935,44.5741,2672610.5292399,0
+DINO.US,D,20190909,000000,44.8399,46.2505,44.7392,46.2133,2612210.875085,0
+DINO.US,D,20190910,000000,46.1958,47.1313,45.9289,46.8829,2189063.4318066,0
+DINO.US,D,20190911,000000,47.141,47.2946,46.1557,46.9758,2068478.9523876,0
+DINO.US,D,20190912,000000,46.3991,46.9758,45.6639,46.4519,1652677.634181,0
+DINO.US,D,20190913,000000,46.9005,47.6063,46.5447,47.0853,1896639.3685999,0
+DINO.US,D,20190916,000000,47.0022,49.6229,46.6718,49.2838,3802853.9677628,0
+DINO.US,D,20190917,000000,48.8996,49.3932,47.8546,48.6054,2468667.3252042,0
+DINO.US,D,20190918,000000,48.6054,48.7979,47.7734,48.6151,1782879.2869462,0
+DINO.US,D,20190919,000000,48.8351,49.014,48.0384,48.3678,1645415.3946761,0
+DINO.US,D,20190920,000000,48.5496,48.7714,47.9797,48.23,4047936.9043928,0
+DINO.US,D,20190923,000000,47.7734,48.9171,47.4968,48.7255,1632019.2788407,0
+DINO.US,D,20190924,000000,48.5409,48.9171,47.6258,47.883,2212349.8605781,0
+DINO.US,D,20190925,000000,47.9464,49.2564,47.9464,48.8801,1687641.5476614,0
+DINO.US,D,20190926,000000,48.6875,49.229,48.1468,49.0374,1551388.8811374,0
+DINO.US,D,20190927,000000,49.1195,49.8145,48.6298,49.1009,2062602.8707258,0
+DINO.US,D,20190930,000000,49.1468,49.578,49.0637,49.1557,1412752.6369201,0
+DINO.US,D,20191001,000000,49.4685,49.4685,48.4138,48.8439,1900944.1303743,0
+DINO.US,D,20191002,000000,48.3863,48.4411,47.0198,47.3131,1860278.0443345,0
+DINO.US,D,20191003,000000,47.0755,48.4675,46.8185,48.3776,1523300.5151584,0
+DINO.US,D,20191004,000000,48.8252,49.2203,48.3492,49.1009,919416.50302787,0
+DINO.US,D,20191007,000000,49.1831,49.3669,48.5154,48.5409,1716235.2730312,0
+DINO.US,D,20191008,000000,48.0471,48.3307,47.6894,47.7344,1154243.9176076,0
+DINO.US,D,20191009,000000,48.3863,49.0002,47.8449,47.8908,1324913.1954376,0
+DINO.US,D,20191010,000000,48.1468,49.0188,48.0648,48.7255,1300219.1259337,0
+DINO.US,D,20191011,000000,49.3932,50.0091,49.316,49.3756,1169375.0324853,0
+DINO.US,D,20191014,000000,49.1557,49.5585,48.8252,49.1831,779738.85018735,0
+DINO.US,D,20191015,000000,49.1283,50.4479,48.6151,50.1175,1211304.5170023,0
+DINO.US,D,20191016,000000,49.9993,50.4479,49.0824,49.1557,1422716.6054759,0
+DINO.US,D,20191017,000000,49.5495,50.5477,49.4588,50.4939,1682316.8601527,0
+DINO.US,D,20191018,000000,50.2544,50.4392,49.7324,50.2192,1673312.4606428,0
+DINO.US,D,20191021,000000,50.5946,51.0531,50.2828,50.6318,1644180.6400511,0
+DINO.US,D,20191022,000000,50.8517,51.7852,50.6502,50.9075,1497715.417255,0
+DINO.US,D,20191023,000000,50.8517,51.7138,50.7599,50.9787,1394925.9309599,0
+DINO.US,D,20191024,000000,51.273,51.5985,50.9162,51.3541,1790677.5756835,0
+DINO.US,D,20191025,000000,51.5291,52.798,51.5291,52.6191,1312855.1566936,0
+DINO.US,D,20191028,000000,52.8947,53.9582,52.8947,53.3815,1907549.6072701,0
+DINO.US,D,20191029,000000,53.2242,53.884,53.0775,53.1518,1486489.0732169,0
+DINO.US,D,20191030,000000,53.1879,53.1879,51.5565,52.1156,2339920.3709282,0
+DINO.US,D,20191031,000000,53.2613,53.2613,48.8801,50.3482,3024998.4508517,0
+DINO.US,D,20191101,000000,50.5388,51.5105,49.6229,49.7979,2800992.2744015,0
+DINO.US,D,20191104,000000,50.4753,51.1068,49.6513,49.7803,2030378.5371009,0
+DINO.US,D,20191105,000000,50.2916,51.2612,50.0179,51.2172,2967495.9177388,0
+DINO.US,D,20191106,000000,50.925,50.9611,48.8067,48.9543,2054460.8557634,0
+DINO.US,D,20191107,000000,49.4685,50.2006,49.3307,50.1635,2168819.3893271,0
+DINO.US,D,20191108,000000,49.88,50.0276,48.7813,49.6141,1244423.9710056,0
+DINO.US,D,20191111,000000,49.1928,50.1361,49.0922,49.6044,876603.15107437,0
+DINO.US,D,20191112,000000,49.9709,50.4107,48.7901,48.9718,1736319.7283346,0
+DINO.US,D,20191113,000000,48.5594,48.752,48.0286,48.1938,1255010.9433448,0
+DINO.US,D,20191114,000000,48.5877,49.4029,48.3218,49.3756,1898494.0580242,0
+DINO.US,D,20191115,000000,49.4206,49.4206,47.8731,48.1468,1857194.7382537,0
+DINO.US,D,20191118,000000,48.8712,50.0179,48.3307,49.4029,2159849.7716376,0
+DINO.US,D,20191119,000000,49.1468,49.2466,47.0941,47.927,2055952.3820625,0
+DINO.US,D,20191120,000000,47.7637,48.5252,47.1117,47.9817,2279680.3039492,0
+DINO.US,D,20191121,000000,48.1116,49.1371,48.0843,48.8801,1659840.6431981,0
+DINO.US,D,20191122,000000,49.0277,49.3669,48.4675,48.5409,1372676.8188326,0
+DINO.US,D,20191125,000000,48.5496,49.3669,48.3776,48.8898,1924185.5473784,0
+DINO.US,D,20191126,000000,48.9915,49.1478,48.0042,48.5672,2713996.8035615,0
+DINO.US,D,20191127,000000,48.7148,48.7803,47.8761,48.2437,1306861.4306393,0
+DINO.US,D,20191129,000000,47.8858,47.9856,47.4509,47.5536,596065.26349901,0
+DINO.US,D,20191202,000000,47.7744,48.7198,47.6171,48.6318,2492669.8502785,0
+DINO.US,D,20191203,000000,48.2173,48.3267,47.5486,47.8389,1688178.6198884,0
+DINO.US,D,20191204,000000,48.1518,48.2719,46.7276,46.8419,2230518.2467743,0
+DINO.US,D,20191205,000000,46.9895,47.4606,46.5291,46.8145,2513866.3008407,0
+DINO.US,D,20191206,000000,46.9065,47.3502,46.6395,46.9895,1431768.062743,0
+DINO.US,D,20191209,000000,46.6112,46.7959,45.5418,45.579,1342693.8666355,0
+DINO.US,D,20191210,000000,45.5047,46.4,45.3297,46.1782,1189463.5797676,0
+DINO.US,D,20191211,000000,46.2515,46.6298,45.7901,46.2143,1892947.3806617,0
+DINO.US,D,20191212,000000,46.2612,47.0364,45.9758,46.5388,1159366.0521619,0
+DINO.US,D,20191213,000000,46.5838,47.23,46.0852,46.2974,1354477.7427949,0
+DINO.US,D,20191216,000000,46.5008,47.7089,46.2515,47.5438,1747614.6130188,0
+DINO.US,D,20191217,000000,47.5789,48.1801,46.7041,46.925,1910302.4860569,0
+DINO.US,D,20191218,000000,46.9436,47.101,46.2417,46.8517,1786600.9417313,0
+DINO.US,D,20191219,000000,46.9524,47.2378,46.7588,46.9983,1259429.2575329,0
+DINO.US,D,20191220,000000,47.4323,47.5789,46.6395,47.4695,4371661.536994,0
+DINO.US,D,20191223,000000,47.358,47.9397,46.9621,47.7461,1494772.2614506,0
+DINO.US,D,20191224,000000,47.7559,47.8506,47.3766,47.6171,274543.13852639,0
+DINO.US,D,20191226,000000,47.7002,47.9201,47.3404,47.5154,771896.57267725,0
+DINO.US,D,20191227,000000,47.5438,47.6268,47.008,47.0266,1008834.4253608,0
+DINO.US,D,20191230,000000,46.9895,47.1557,45.8185,45.9671,879415.36355484,0
+DINO.US,D,20191231,000000,45.8917,46.9162,45.8086,46.7774,1350983.1928374,0
+DINO.US,D,20200102,000000,47.1283,47.4968,46.9524,47.405,1284017.9585808,0
+DINO.US,D,20200103,000000,47.138,47.7363,43.964,44.443,3445654.9019911,0
+DINO.US,D,20200106,000000,44.1391,44.5085,43.3922,44.2769,2735552.3252698,0
+DINO.US,D,20200107,000000,43.4938,44.7207,43.4938,44.6004,1600024.0960326,0
+DINO.US,D,20200108,000000,44.5927,44.6004,43.2358,44.0099,1997760.3505096,0
+DINO.US,D,20200109,000000,43.9826,44.6278,43.4938,44.4255,1409593.6292303,0
+DINO.US,D,20200110,000000,44.489,45.0892,44.3796,44.9143,1247568.6567695,0
+DINO.US,D,20200113,000000,44.9143,45.1547,44.2964,44.5828,913614.07698596,0
+DINO.US,D,20200114,000000,44.4078,44.8634,43.9729,44.7568,1395667.6021307,0
+DINO.US,D,20200115,000000,44.3042,44.4255,42.8575,43.0237,1695830.620381,0
+DINO.US,D,20200116,000000,43.2916,43.7158,42.9308,43.2916,1773202.7799064,0
+DINO.US,D,20200117,000000,43.2916,43.6405,42.9064,43.2817,1459282.5286851,0
+DINO.US,D,20200121,000000,42.9768,43.4754,42.5662,43.2074,1696057.7252084,0
+DINO.US,D,20200122,000000,43.2164,43.9357,42.4519,42.8936,1809443.3907951,0
+DINO.US,D,20200123,000000,42.6444,43.1429,42.0374,42.617,2468333.8289261,0
+DINO.US,D,20200124,000000,42.4519,43.0511,42.0725,42.922,2966517.9347881,0
+DINO.US,D,20200127,000000,41.8702,42.1107,40.5329,40.7089,3381806.732641,0
+DINO.US,D,20200128,000000,40.9015,42.6737,40.5232,42.0628,8886764.3243968,0
+DINO.US,D,20200129,000000,42.3677,42.9866,41.5192,42.4147,9383135.6836182,0
+DINO.US,D,20200130,000000,41.7969,42.7558,41.0217,41.6855,1901389.1330768,0
+DINO.US,D,20200131,000000,41.1321,41.705,41.0579,41.4362,2262833.6269292,0
+DINO.US,D,20200203,000000,41.5095,41.5095,39.3757,39.7959,1931201.245156,0
+DINO.US,D,20200204,000000,40.5134,40.9113,38.8262,39.4255,2227266.146565,0
+DINO.US,D,20200205,000000,40.0706,41.2887,40.0618,40.8731,1785998.3978423,0
+DINO.US,D,20200206,000000,40.8731,41.1146,40.0432,40.0706,1635093.3779689,0
+DINO.US,D,20200207,000000,39.7959,40.5878,39.5555,40.1459,1238516.1765077,0
+DINO.US,D,20200210,000000,39.8399,40.2466,39.6102,40.0247,1327915.6849357,0
+DINO.US,D,20200211,000000,40.3942,41.1321,40.1087,41.0022,1474136.4119941,0
+DINO.US,D,20200212,000000,41.7138,41.9611,41.0217,41.3257,1773085.1355138,0
+DINO.US,D,20200213,000000,41.2436,41.3639,40.0706,40.2007,3497806.1497328,0
+DINO.US,D,20200214,000000,40.4128,40.5878,39.2134,39.9602,2717710.2743888,0
+DINO.US,D,20200218,000000,39.7391,39.923,38.9933,39.2231,1509492.1324516,0
+DINO.US,D,20200219,000000,39.3149,39.6757,38.789,39.4988,1638028.3498156,0
+DINO.US,D,20200220,000000,37.6453,39.6474,36.5545,39.3062,3176182.748283,0
+DINO.US,D,20200221,000000,39.4548,40.2309,38.701,40.0217,2492833.5294335,0
+DINO.US,D,20200224,000000,38.097,38.4313,36.6639,37.0736,2861799.0804544,0
+DINO.US,D,20200225,000000,37.2035,37.3443,35.1478,35.4635,4787956.9616494,0
+DINO.US,D,20200226,000000,35.53,35.7626,33.4234,33.4645,4070600.3293811,0
+DINO.US,D,20200227,000000,32.5535,32.5535,29.9962,30.0979,4190841.0825748,0
+DINO.US,D,20200228,000000,29.5026,31.3726,29.0373,31.3257,4840949.1110495,0
+DINO.US,D,20200302,000000,31.9572,32.0325,29.9767,31.66,3765567.8562719,0
+DINO.US,D,20200303,000000,31.6238,32.618,30.1625,30.7948,4827627.6738286,0
+DINO.US,D,20200304,000000,31.1957,31.2982,30.0705,30.4977,2886628.1852611,0
+DINO.US,D,20200305,000000,29.5291,30.5349,28.3862,28.6844,3346116.4929105,0
+DINO.US,D,20200306,000000,27.6893,27.921,26.2104,26.6101,3940441.6423939,0
+DINO.US,D,20200309,000000,24.22,24.8614,22.4058,22.4155,8123996.9565853,0
+DINO.US,D,20200310,000000,23.8105,24.5261,21.3364,22.2004,4984222.5903247,0
+DINO.US,D,20200311,000000,21.2151,22.4429,19.9601,20.573,5271944.9698063,0
+DINO.US,D,20200312,000000,18.9366,19.2426,17.4859,18.0803,5537606.468189,0
+DINO.US,D,20200313,000000,19.8016,21.1604,17.6766,21.0764,5912816.3789701,0
+DINO.US,D,20200316,000000,17.9404,22.9357,17.7548,19.7264,6276375.4029051,0
+DINO.US,D,20200317,000000,19.9307,20.6844,18.6756,19.9502,5695327.7018699,0
+DINO.US,D,20200318,000000,18.4821,21.2523,17.829,20.704,5158365.9582178,0
+DINO.US,D,20200319,000000,20.9365,22.1555,18.7371,19.5133,4474954.3366904,0
+DINO.US,D,20200320,000000,19.9874,21.4664,18.9082,20.7225,5372921.7094607,0
+DINO.US,D,20200323,000000,20.3589,20.741,17.3461,17.3559,4092705.199253,0
+DINO.US,D,20200324,000000,18.4986,18.8535,17.1868,17.96,3755558.8759486,0
+DINO.US,D,20200325,000000,18.4821,20.9268,17.6716,20.0529,3361490.0575364,0
+DINO.US,D,20200326,000000,21.262,23.8301,20.6286,22.2758,4338948.2118937,0
+DINO.US,D,20200327,000000,21.3647,23.3413,20.48,22.5543,4068604.4666857,0
+DINO.US,D,20200330,000000,21.8749,24.8056,21.7919,24.2006,3824640.6862774,0
+DINO.US,D,20200331,000000,24.8896,25.1027,22.5446,22.7968,3222217.5106044,0
+DINO.US,D,20200401,000000,21.8105,22.4527,19.9698,20.2112,3060829.8638531,0
+DINO.US,D,20200402,000000,20.9551,23.8848,20.2484,21.3364,3487010.4864711,0
+DINO.US,D,20200403,000000,22.1262,22.1262,20.1448,20.8154,2137072.7942357,0
+DINO.US,D,20200406,000000,21.7821,25.9953,21.5641,24.1458,4136729.7769529,0
+DINO.US,D,20200407,000000,25.1585,26.2759,23.7264,24.1555,3218683.0638527,0
+DINO.US,D,20200408,000000,24.7958,25.5318,24.0519,24.7685,2457274.233027,0
+DINO.US,D,20200409,000000,25.8467,26.2288,23.5084,24.574,2820051.6889974,0
+DINO.US,D,20200413,000000,23.4205,24.9728,22.788,23.2983,2908420.0187492,0
+DINO.US,D,20200414,000000,23.4664,23.9962,22.3872,23.3178,2669336.9461416,0
+DINO.US,D,20200415,000000,22.1555,22.5838,21.2817,22.136,2458536.6085094,0
+DINO.US,D,20200416,000000,22.3588,22.5543,21.0666,21.4566,2370442.4413419,0
+DINO.US,D,20200417,000000,21.9141,25.3267,21.9141,25.1321,2346189.2825617,0
+DINO.US,D,20200420,000000,23.7176,25.6884,23.485,24.3872,2655622.6789488,0
+DINO.US,D,20200421,000000,23.6248,25.6149,23.485,24.7216,2531874.0768661,0
+DINO.US,D,20200422,000000,25.9209,26.2464,24.749,25.0011,1847752.4970042,0
+DINO.US,D,20200423,000000,25.4479,26.9258,25.1585,26.573,2468396.2316039,0
+DINO.US,D,20200424,000000,26.9542,27.2327,26.136,26.5632,2574531.9336225,0
+DINO.US,D,20200427,000000,26.7392,27.8095,25.8935,27.6795,1892614.9073784,0
+DINO.US,D,20200428,000000,28.1351,29.2132,27.7636,28.5817,2069742.3508646,0
+DINO.US,D,20200429,000000,29.6795,31.4176,28.8604,31.2788,2722674.8677564,0
+DINO.US,D,20200430,000000,31.0461,31.7714,29.9395,30.7304,2594232.7659065,0
+DINO.US,D,20200501,000000,29.7636,30.0608,28.006,28.2016,1776235.9592461,0
+DINO.US,D,20200504,000000,28.4244,30.3863,28.0148,30.2562,2531346.2115915,0
+DINO.US,D,20200505,000000,31.7069,31.8409,29.0286,29.1497,2371280.2740162,0
+DINO.US,D,20200506,000000,29.6325,29.9864,27.9112,27.9112,2420284.7900045,0
+DINO.US,D,20200507,000000,27.7255,28.9806,25.8056,26.3305,4163261.1449707,0
+DINO.US,D,20200508,000000,26.9718,29.093,26.6198,29.0286,2162575.029567,0
+DINO.US,D,20200511,000000,28.6287,29.2132,27.7734,28.0979,1948553.281567,0
+DINO.US,D,20200512,000000,28.3862,28.7499,26.6844,26.6942,2207757.637288,0
+DINO.US,D,20200513,000000,26.5632,26.8056,24.749,25.5505,3039335.7218279,0
+DINO.US,D,20200514,000000,24.8896,26.2191,23.8848,25.6794,2332505.7052103,0
+DINO.US,D,20200515,000000,25.5593,25.876,24.8799,24.9923,2397131.3505463,0
+DINO.US,D,20200518,000000,26.4889,28.8887,26.4889,28.7031,2303074.1471663,0
+DINO.US,D,20200519,000000,28.5906,28.7587,27.2983,27.4009,1898140.1018516,0
+DINO.US,D,20200520,000000,28.2191,29.8281,28.1351,29.5291,2548161.1757754,0
+DINO.US,D,20200521,000000,29.5291,30.0608,28.6746,28.8242,2750303.909107,0
+DINO.US,D,20200522,000000,28.6532,28.8515,27.7978,28.6532,1352905.3999131,0
+DINO.US,D,20200526,000000,29.8683,30.6483,29.4449,30.3853,1826927.3935247,0
+DINO.US,D,20200527,000000,31.053,31.2602,30.1487,31.0999,3305705.1325556,0
+DINO.US,D,20200528,000000,31.0911,31.3257,29.4157,29.6043,2468360.4267887,0
+DINO.US,D,20200529,000000,29.1996,30.0002,28.9269,29.5857,3157267.5759426,0
+DINO.US,D,20200601,000000,29.8301,30.0657,29.2748,29.2933,1800559.7046619,0
+DINO.US,D,20200602,000000,29.613,30.6766,29.5476,30.658,2233990.2908481,0
+DINO.US,D,20200603,000000,31.2319,31.8428,30.9777,31.7118,2203259.5295117,0
+DINO.US,D,20200604,000000,31.5056,32.6385,31.1233,32.3795,2862664.5339861,0
+DINO.US,D,20200605,000000,33.7441,35.5075,33.7147,34.5906,2644180.4830251,0
+DINO.US,D,20200608,000000,36.0295,36.3198,34.3453,35.1077,2698389.99614,0
+DINO.US,D,20200609,000000,33.4899,34.2132,32.747,33.2348,1922779.9526354,0
+DINO.US,D,20200610,000000,32.747,33.6218,31.6317,32.1918,2577303.2263141,0
+DINO.US,D,20200611,000000,29.8683,30.5261,28.4566,28.4654,2122821.4548157,0
+DINO.US,D,20200612,000000,29.2563,29.8683,28.3579,29.5201,1964917.1050801,0
+DINO.US,D,20200615,000000,28.0715,29.8683,27.7978,29.613,1774529.6040559,0
+DINO.US,D,20200616,000000,31.1664,31.787,30.2631,30.7626,2024769.4570609,0
+DINO.US,D,20200617,000000,30.7792,31.1664,29.1809,29.1996,1793150.1539175,0
+DINO.US,D,20200618,000000,28.7948,30.8603,28.7245,30.6297,1744579.3876897,0
+DINO.US,D,20200619,000000,31.6081,31.6639,30.1223,30.3296,4543503.166771,0
+DINO.US,D,20200622,000000,30.0461,30.5261,29.2045,29.8486,2468682.670125,0
+DINO.US,D,20200623,000000,30.3658,30.5456,29.5573,29.613,1541731.8109972,0
+DINO.US,D,20200624,000000,29.0021,29.0021,27.4605,27.8262,2619460.8386532,0
+DINO.US,D,20200625,000000,27.3461,28.1555,26.9982,27.8828,2044794.5786706,0
+DINO.US,D,20200626,000000,27.6287,27.7978,26.2933,26.5368,2501966.826278,0
+DINO.US,D,20200629,000000,26.7821,27.4215,26.4155,26.7636,1650443.4137163,0
+DINO.US,D,20200630,000000,25.9454,27.6766,25.3609,27.4693,2914464.8945394,0
+DINO.US,D,20200701,000000,27.6668,28.1644,25.7938,26.0675,2447884.1645082,0
+DINO.US,D,20200702,000000,26.698,27.0548,25.568,25.6062,1829495.1102675,0
+DINO.US,D,20200706,000000,26.0383,26.6032,25.4,26.3873,2534930.7850842,0
+DINO.US,D,20200707,000000,25.9551,26.311,25.2953,25.4928,2168363.1336829,0
+DINO.US,D,20200708,000000,24.7499,26.1136,24.7039,25.964,2379780.3371301,0
+DINO.US,D,20200709,000000,25.8036,25.8975,24.5524,24.657,1789378.3723914,0
+DINO.US,D,20200710,000000,24.5152,25.9259,24.5095,25.9259,1432709.2178838,0
+DINO.US,D,20200713,000000,26.0011,26.0578,24.9376,25.3804,2059569.6913863,0
+DINO.US,D,20200714,000000,25.1174,25.7098,24.7695,25.6159,2422869.8976576,0
+DINO.US,D,20200715,000000,26.3687,27.1213,25.832,26.9796,1756672.2082542,0
+DINO.US,D,20200716,000000,26.6883,27.1585,26.1995,26.7255,1533380.0821174,0
+DINO.US,D,20200717,000000,26.8399,27.3091,25.5124,25.8506,1649150.3483923,0
+DINO.US,D,20200720,000000,25.7098,26.133,24.9571,24.9758,1475509.270906,0
+DINO.US,D,20200721,000000,25.305,26.5192,25.305,26.1615,2767991.4877855,0
+DINO.US,D,20200722,000000,25.3804,26.0304,25.1271,25.7196,1808836.7549272,0
+DINO.US,D,20200723,000000,25.5505,26.0871,25.3901,25.7001,1603906.3609883,0
+DINO.US,D,20200724,000000,25.8232,26.2084,25.1174,25.3804,1556098.7488203,0
+DINO.US,D,20200727,000000,25.268,25.5221,24.788,25.0705,1608426.9746482,0
+DINO.US,D,20200728,000000,25.0236,25.5025,24.5994,24.5994,1320204.3507495,0
+DINO.US,D,20200729,000000,24.6844,26.2181,24.5055,26.096,2404219.6809492,0
+DINO.US,D,20200730,000000,25.4,25.6902,24.1388,25.2024,2975405.7129003,0
+DINO.US,D,20200731,000000,24.9288,25.964,24.8819,25.8702,5125588.1844504,0
+DINO.US,D,20200803,000000,25.964,26.2749,24.7499,25.0892,2871755.8880471,0
+DINO.US,D,20200804,000000,24.8252,24.9855,23.8291,24.487,3526196.2991537,0
+DINO.US,D,20200805,000000,24.9758,24.9758,24.0264,24.4205,2966756.2925575,0
+DINO.US,D,20200806,000000,24.6941,25.6159,23.0666,23.1605,3554823.7833493,0
+DINO.US,D,20200807,000000,23.2836,24.2328,22.8691,23.9875,3233198.3359101,0
+DINO.US,D,20200810,000000,24.1291,24.7695,23.8751,24.572,2899024.8352569,0
+DINO.US,D,20200811,000000,25.0979,25.7841,24.788,24.9199,2642503.7946818,0
+DINO.US,D,20200812,000000,25.4176,25.6248,24.7216,25.6062,2091591.472057,0
+DINO.US,D,20200813,000000,25.1634,25.2953,23.9121,24.007,3067994.9188598,0
+DINO.US,D,20200814,000000,23.8544,24.7988,23.5778,24.789,1821734.6723349,0
+DINO.US,D,20200817,000000,24.7704,25.4479,24.5123,25.2758,1795385.397377,0
+DINO.US,D,20200818,000000,25.1517,25.3325,24.4556,24.5025,3451241.4761475,0
+DINO.US,D,20200819,000000,24.3891,24.9611,23.9972,24.7039,2329477.6408443,0
+DINO.US,D,20200820,000000,24.3413,24.5984,23.5583,24.179,2930869.6378412,0
+DINO.US,D,20200821,000000,24.007,24.4743,23.6061,23.8261,2281260.830789,0
+DINO.US,D,20200824,000000,24.1116,25.314,23.8457,24.9317,3320729.8559825,0
+DINO.US,D,20200825,000000,25.0656,25.4283,24.4263,24.8467,3183252.6647809,0
+DINO.US,D,20200826,000000,24.9513,25.3706,24.5505,24.7138,4127032.8100187,0
+DINO.US,D,20200827,000000,24.6463,24.6648,23.3247,23.8066,3837992.8133399,0
+DINO.US,D,20200828,000000,23.9405,24.8946,23.8359,24.6169,2591502.3930035,0
+DINO.US,D,20200831,000000,24.5319,24.6561,22.7099,22.7674,14811804.467256,0
+DINO.US,D,20200901,000000,22.8143,23.2435,22.3383,22.8525,3036805.8558897,0
+DINO.US,D,20200902,000000,22.6042,22.9855,22.3853,22.4429,3782314.2798097,0
+DINO.US,D,20200903,000000,22.7284,23.4155,22.2328,22.4429,4067889.3933777,0
+DINO.US,D,20200904,000000,22.6433,22.7479,21.7558,21.7655,3966246.6841617,0
+DINO.US,D,20200908,000000,21.3647,21.5553,20.8066,20.8407,3230384.0774402,0
+DINO.US,D,20200909,000000,20.8594,21.0217,19.9435,20.4683,3876296.8045754,0
+DINO.US,D,20200910,000000,20.5162,20.6922,19.5621,19.6013,2865872.6454225,0
+DINO.US,D,20200911,000000,19.6384,20.3452,19.3765,19.9825,2720493.8430171,0
+DINO.US,D,20200914,000000,20.0969,20.8789,19.9248,20.7068,3266239.0193201,0
+DINO.US,D,20200915,000000,20.7547,20.9258,20.2445,20.6873,3425307.537045,0
+DINO.US,D,20200916,000000,20.7547,21.9474,20.526,21.4801,2930569.9003888,0
+DINO.US,D,20200917,000000,20.9454,21.441,20.7832,21.2405,2618555.4883276,0
+DINO.US,D,20200918,000000,21.0988,21.2894,20.4869,20.9747,5660600.1001695,0
+DINO.US,D,20200921,000000,20.3823,20.44,19.7528,20.2308,2358343.4828092,0
+DINO.US,D,20200922,000000,20.2494,20.6404,19.9063,20.1252,1705292.29853,0
+DINO.US,D,20200923,000000,20.0871,20.3579,19.095,19.1047,2227220.1118027,0
+DINO.US,D,20200924,000000,18.9718,19.4145,18.3892,19.1135,2501933.0674523,0
+DINO.US,D,20200925,000000,18.8086,19.3617,18.5553,19.2191,2146078.2167405,0
+DINO.US,D,20200928,000000,19.6384,20.0108,19.4282,19.9248,2577854.6204673,0
+DINO.US,D,20200929,000000,19.8388,20.0011,19.0431,19.2474,1900512.4266033,0
+DINO.US,D,20200930,000000,19.2093,19.3716,18.7127,18.7987,2601077.6235663,0
+DINO.US,D,20201001,000000,18.4938,18.6942,17.7313,18.0647,3205948.8256001,0
+DINO.US,D,20201002,000000,17.6453,18.8945,17.531,18.6942,2739735.3506728,0
+DINO.US,D,20201005,000000,19.0187,19.3433,18.6639,19.1047,2506637.8201615,0
+DINO.US,D,20201006,000000,19.438,20.0479,19.1331,19.1994,2415361.1164256,0
+DINO.US,D,20201007,000000,19.3236,19.8291,18.9327,19.743,2456251.2383089,0
+DINO.US,D,20201008,000000,19.9337,20.6599,19.6765,20.5065,1915525.8970883,0
+DINO.US,D,20201009,000000,20.6404,20.8407,19.8584,19.9063,1993674.5096049,0
+DINO.US,D,20201012,000000,19.8203,19.877,19.353,19.8104,1706512.7312289,0
+DINO.US,D,20201013,000000,19.6862,19.6912,18.828,18.9327,2495529.1205161,0
+DINO.US,D,20201014,000000,19.0763,19.9248,19.0284,19.5621,2009501.260891,0
+DINO.US,D,20201015,000000,19.095,20.2582,18.8575,20.2112,3344508.3452135,0
+DINO.US,D,20201016,000000,20.1351,20.1351,19.2093,19.2289,2106704.1730297,0
+DINO.US,D,20201019,000000,19.181,19.3335,18.5505,18.57,1953470.8171776,0
+DINO.US,D,20201020,000000,18.79,19.088,18.5798,18.6942,2035600.9251378,0
+DINO.US,D,20201021,000000,18.523,18.8378,18.0841,18.265,2730581.5939338,0
+DINO.US,D,20201022,000000,18.1409,19.0851,17.6931,19.0089,2346864.4590758,0
+DINO.US,D,20201023,000000,19.2191,19.9248,19.0715,19.4477,1642848.700928,0
+DINO.US,D,20201026,000000,19.1047,19.2093,18.3325,18.4849,1764469.4739966,0
+DINO.US,D,20201027,000000,18.351,18.4507,17.6257,17.7117,3572485.7871598,0
+DINO.US,D,20201028,000000,17.1683,17.2737,16.2337,16.4331,4013457.890409,0
+DINO.US,D,20201029,000000,16.2425,17.0255,16.0333,16.9678,3029425.9719923,0
+DINO.US,D,20201030,000000,16.8916,17.6931,16.8348,17.6551,4677128.7828584,0
+DINO.US,D,20201102,000000,18.008,18.5993,17.4644,18.3325,2624250.4999241,0
+DINO.US,D,20201103,000000,18.5993,18.7039,17.8554,18.1702,2249749.5244827,0
+DINO.US,D,20201104,000000,18.1702,18.7704,17.569,17.8642,3595859.1704823,0
+DINO.US,D,20201105,000000,17.9981,18.79,17.6453,17.8065,3272265.4812054,0
+DINO.US,D,20201106,000000,17.6648,18.094,16.6159,16.7576,4265178.0167713,0
+DINO.US,D,20201109,000000,18.5895,22.1282,18.5895,21.5182,6870190.0780239,0
+DINO.US,D,20201110,000000,21.5553,21.6697,19.8671,20.6501,4431500.5900434,0
+DINO.US,D,20201111,000000,20.8789,21.1067,20.0207,20.3159,2612190.4151907,0
+DINO.US,D,20201112,000000,19.9337,20.5827,19.4234,19.7157,3307259.0615326,0
+DINO.US,D,20201113,000000,19.8485,21.2983,19.8485,21.1164,2944014.096976,0
+DINO.US,D,20201116,000000,22.5241,23.3393,21.6697,23.0529,4253170.1047684,0
+DINO.US,D,20201117,000000,22.5387,22.5866,21.7283,22.5191,3264688.1593273,0
+DINO.US,D,20201118,000000,22.7196,22.9865,21.5945,21.6697,3117500.7022601,0
+DINO.US,D,20201119,000000,21.27,21.8427,21.1556,21.8232,2342237.453965,0
+DINO.US,D,20201120,000000,21.745,22.0187,21.2221,21.4546,1833244.3859099,0
+DINO.US,D,20201123,000000,21.8427,23.6629,21.7596,23.5954,3139069.5228997,0
+DINO.US,D,20201124,000000,24.487,25.5573,23.9346,24.9903,4418316.2341144,0
+DINO.US,D,20201125,000000,24.6121,24.7186,23.915,24.4478,2193001.9614719,0
+DINO.US,D,20201127,000000,24.2348,24.4185,23.8379,24.1478,2955410.2581374,0
+DINO.US,D,20201130,000000,23.7508,23.9053,22.5104,22.656,5577242.3985476,0
+DINO.US,D,20201201,000000,23.4987,24.4381,23.2856,23.4215,5130932.3088585,0
+DINO.US,D,20201202,000000,23.2084,25.659,23.0823,25.4067,5224445.2790485,0
+DINO.US,D,20201203,000000,25.5524,26.8985,25.2807,26.0461,4968865.3936144,0
+DINO.US,D,20201204,000000,26.7919,27.8671,26.6952,27.654,3052857.6660138,0
+DINO.US,D,20201207,000000,27.2083,27.7118,26.3462,26.5593,2761018.7557859,0
+DINO.US,D,20201208,000000,26.1722,26.9855,25.8819,26.2201,3299753.3492848,0
+DINO.US,D,20201209,000000,26.5299,27.0344,25.4645,26.2983,3044522.3050495,0
+DINO.US,D,20201210,000000,26.2397,27.7704,26.2104,27.5476,4162446.8411751,0
+DINO.US,D,20201211,000000,27.6443,27.6971,26.3657,26.6179,3349925.1022466,0
+DINO.US,D,20201214,000000,27.1213,27.2758,24.918,25.0872,4909617.6315122,0
+DINO.US,D,20201215,000000,25.4361,25.6874,24.8642,25.6003,4099212.4686558,0
+DINO.US,D,20201216,000000,25.4556,25.4556,24.6707,24.7577,2515629.9437349,0
+DINO.US,D,20201217,000000,24.9229,25.1546,24.4381,24.835,5035148.290394,0
+DINO.US,D,20201218,000000,24.7283,24.9903,24.1281,24.3804,8278535.6536978,0
+DINO.US,D,20201221,000000,23.3823,24.2103,22.8593,24.0314,4889932.1441488,0
+DINO.US,D,20201222,000000,23.876,24.2924,23.5182,23.5563,2327209.661554,0
+DINO.US,D,20201223,000000,23.8574,25.0774,23.6922,24.6512,1448316.0253055,0
+DINO.US,D,20201224,000000,24.6032,24.7001,24.2054,24.5544,755374.18498277,0
+DINO.US,D,20201228,000000,24.7001,25.571,24.3462,24.4283,1284717.686968,0
+DINO.US,D,20201229,000000,24.6032,24.8544,24.1184,24.4772,1134600.3730278,0
+DINO.US,D,20201230,000000,24.5055,25.3774,24.487,25.2611,2897102.6281812,0
+DINO.US,D,20201231,000000,25.0774,25.5231,24.7675,25.0383,1659258.5592034,0
+DINO.US,D,20210104,000000,25.2328,25.5035,24.0842,24.4772,2650856.5465564,0
+DINO.US,D,20210105,000000,24.7186,25.7841,24.6121,24.7772,2747350.5233553,0
+DINO.US,D,20210106,000000,25.5134,25.9972,24.2924,24.835,2874149.6956879,0
+DINO.US,D,20210107,000000,24.9903,25.5426,24.439,25.3003,2214085.882615,0
+DINO.US,D,20210108,000000,25.5905,25.6199,24.3804,24.5934,1529444.6214363,0
+DINO.US,D,20210111,000000,23.8858,25.2034,23.8281,25.048,1929901.0188691,0
+DINO.US,D,20210112,000000,25.2904,26.5397,25.1067,26.4918,2143331.4759219,0
+DINO.US,D,20210113,000000,26.3364,26.3364,25.2133,25.5134,1873482.8601577,0
+DINO.US,D,20210114,000000,25.659,28.5545,25.6296,28.313,3937475.9807056,0
+DINO.US,D,20210115,000000,28.0902,28.2543,26.9952,27.3247,3908576.379915,0
+DINO.US,D,20210119,000000,27.654,28.9806,27.2856,28.5934,2716144.0694751,0
+DINO.US,D,20210120,000000,28.787,28.9326,27.9444,28.3609,2477970.439172,0
+DINO.US,D,20210121,000000,28.1673,28.3706,27.5084,27.7802,1663562.2979831,0
+DINO.US,D,20210122,000000,26.9855,28.1966,26.8213,28.1478,1419278.3202279,0
+DINO.US,D,20210125,000000,27.6346,29.2328,27.1692,29.1839,3776939.4655599,0
+DINO.US,D,20210126,000000,29.4556,30.134,28.8838,29.0295,3174095.8390579,0
+DINO.US,D,20210127,000000,28.5642,30.3276,28.4274,29.9015,3402136.7066767,0
+DINO.US,D,20210128,000000,30.2211,30.8799,28.4576,28.8065,3713749.0818137,0
+DINO.US,D,20210129,000000,28.5358,30.1429,27.3638,27.5671,3811186.2597429,0
+DINO.US,D,20210201,000000,27.9346,28.1966,26.5299,27.1311,3390997.3171897,0
+DINO.US,D,20210202,000000,27.8282,28.2171,27.2083,27.354,2384560.7914485,0
+DINO.US,D,20210203,000000,27.4019,28.613,27.3442,28.4967,2034905.2887292,0
+DINO.US,D,20210204,000000,28.8359,29.2816,28.5241,29.1457,2068692.7582837,0
+DINO.US,D,20210205,000000,29.6785,29.9884,29.1263,29.2524,1971509.2830445,0
+DINO.US,D,20210208,000000,29.659,31.1312,29.5046,30.9278,2542207.3465151,0
+DINO.US,D,20210209,000000,30.7147,30.792,29.8232,30.3374,1858953.2661743,0
+DINO.US,D,20210210,000000,30.3374,30.8213,29.8144,30.7342,1527009.8940069,0
+DINO.US,D,20210211,000000,30.2983,30.7342,29.659,30.3276,1909765.4138298,0
+DINO.US,D,20210212,000000,29.9591,30.792,29.9591,30.7539,1530925.9177883,0
+DINO.US,D,20210216,000000,31.4313,32.5455,31.2377,32.3032,1727350.110645,0
+DINO.US,D,20210217,000000,32.7968,33.0393,31.9356,32.6522,1586581.9454348,0
+DINO.US,D,20210218,000000,32.4684,32.7391,31.6062,32.2738,1664853.3173176,0
+DINO.US,D,20210219,000000,32.487,35.5574,32.3619,35.4421,3668718.9003057,0
+DINO.US,D,20210222,000000,35.5769,37.5534,35.5388,36.7109,3022419.4811669,0
+DINO.US,D,20210223,000000,37.2817,38.2025,35.5574,37.8047,3223121.8379353,0
+DINO.US,D,20210224,000000,37.8536,38.1058,36.5945,37.2436,3147573.6779924,0
+DINO.US,D,20210225,000000,37.5242,37.6795,36.0031,37.2045,2177050.4048302,0
+DINO.US,D,20210226,000000,36.706,37.6932,35.1508,37.0286,3369963.5227877,0
+DINO.US,D,20210301,000000,37.8497,38.0549,36.3736,37.3218,2194804.4781654,0
+DINO.US,D,20210302,000000,37.1458,37.6738,36.1195,36.1487,1813962.9814604,0
+DINO.US,D,20210303,000000,36.706,39.1693,36.5594,38.1526,2789363.8934392,0
+DINO.US,D,20210304,000000,38.4263,39.5506,37.2045,38.1136,2761662.2194637,0
+DINO.US,D,20210305,000000,39.1009,39.6092,37.7715,39.0715,2019737.3460418,0
+DINO.US,D,20210308,000000,39.5701,40.7627,38.6708,39.7167,1732514.1879826,0
+DINO.US,D,20210309,000000,39.267,40.1762,37.8599,37.9375,2480063.4863656,0
+DINO.US,D,20210310,000000,38.0354,40.3815,37.8887,40.0491,1834967.1090155,0
+DINO.US,D,20210311,000000,39.9317,41.4372,39.7558,40.3423,1766538.9923117,0
+DINO.US,D,20210312,000000,40.6845,40.8019,39.5798,40.1175,1678351.7326248,0
+DINO.US,D,20210315,000000,40.1175,40.5379,38.8956,39.619,1750053.4324271,0
+DINO.US,D,20210316,000000,38.9249,39.0031,37.8045,38.182,1865853.3655488,0
+DINO.US,D,20210317,000000,38.2895,38.3677,36.8428,37.7617,3614099.1663088,0
+DINO.US,D,20210318,000000,37.4879,37.7324,35.1028,35.1908,2941275.5401154,0
+DINO.US,D,20210319,000000,35.5232,36.2954,34.9366,35.4743,4195315.6614725,0
+DINO.US,D,20210322,000000,35.2397,35.533,34.2328,35.0442,2026953.5507843,0
+DINO.US,D,20210323,000000,34.0764,34.966,33.2373,34.2328,3562685.497759,0
+DINO.US,D,20210324,000000,35.0931,36.1097,34.8194,34.9268,2340108.6019564,0
+DINO.US,D,20210325,000000,34.1155,36.0901,33.4705,35.8555,2118080.8972914,0
+DINO.US,D,20210326,000000,36.7646,37.0481,35.1419,36.0999,1998409.9521557,0
+DINO.US,D,20210329,000000,35.4645,35.9511,34.7997,35.2885,1204312.3481029,0
+DINO.US,D,20210330,000000,35.0931,36.0803,35.0931,35.2397,1543552.7415957,0
+DINO.US,D,20210331,000000,35.1028,35.3082,34.5407,34.9757,1642587.8372748,0
+DINO.US,D,20210401,000000,35.1713,37.2339,35.0295,37.1654,2910455.7782385,0
+DINO.US,D,20210405,000000,37.0774,37.3755,35.8947,36.1585,1889577.6360599,0
+DINO.US,D,20210406,000000,36.2856,37.2241,35.8164,36.0999,1346749.0176986,0
+DINO.US,D,20210407,000000,35.9826,36.2954,35.4645,36.0218,1312566.672183,0
+DINO.US,D,20210408,000000,35.6893,35.6893,34.5261,35.0442,1956409.8810032,0
+DINO.US,D,20210409,000000,35.1126,35.5525,34.3209,34.3794,1484660.9816554,0
+DINO.US,D,20210412,000000,34.5261,35.1713,33.7734,33.8613,1877834.679689,0
+DINO.US,D,20210413,000000,33.7245,34.008,33.5192,33.8613,1558076.1976107,0
+DINO.US,D,20210414,000000,34.3893,35.7773,34.223,34.6629,3371186.0014761,0
+DINO.US,D,20210415,000000,34.5457,34.8194,33.705,34.6141,1550857.9468788,0
+DINO.US,D,20210416,000000,34.8779,35.4156,34.0861,34.6825,1679331.761565,0
+DINO.US,D,20210419,000000,34.7509,35.0148,33.7441,34.0861,1527977.6470104,0
+DINO.US,D,20210420,000000,33.8809,33.9542,32.317,32.9914,1515915.5162875,0
+DINO.US,D,20210421,000000,32.5123,33.9298,32.356,33.6952,1256558.7343534,0
+DINO.US,D,20210422,000000,33.7929,33.7929,32.5123,32.532,1912696.2936976,0
+DINO.US,D,20210423,000000,32.7274,33.4849,32.3462,33.3237,2016369.6474293,0
+DINO.US,D,20210426,000000,33.3237,33.7245,33.1477,33.6073,1075398.6456879,0
+DINO.US,D,20210427,000000,33.617,33.9836,33.2456,33.8125,1221148.7951759,0
+DINO.US,D,20210428,000000,33.9982,35.3277,33.9102,34.9268,2039969.1125846,0
+DINO.US,D,20210429,000000,35.5232,35.9533,34.6043,34.8682,1534658.8255152,0
+DINO.US,D,20210430,000000,34.4381,35.3863,34.0471,34.2132,1852752.8951871,0
+DINO.US,D,20210503,000000,34.7509,36.4322,34.702,36.1684,1735525.8844332,0
+DINO.US,D,20210504,000000,36.1097,36.6571,35.2837,35.4059,2373774.3351392,0
+DINO.US,D,20210505,000000,32.6492,34.2719,32.6492,33.9005,5264812.6506307,0
+DINO.US,D,20210506,000000,34.0471,34.5946,33.441,34.5358,3239261.6256051,0
+DINO.US,D,20210507,000000,34.135,35.0295,33.5779,34.8486,3913116.4304747,0
+DINO.US,D,20210510,000000,35.2397,36.2367,34.2719,34.3404,2629059.5980946,0
+DINO.US,D,20210511,000000,33.6073,34.1643,33.0598,33.441,2448571.6169589,0
+DINO.US,D,20210512,000000,33.8809,35.2494,33.4606,33.7147,2561945.006609,0
+DINO.US,D,20210513,000000,33.3725,34.6287,32.7177,33.1185,2523785.2576288,0
+DINO.US,D,20210514,000000,33.5779,35.1908,33.5779,35.0148,2427924.5145604,0
+DINO.US,D,20210517,000000,34.7313,35.8849,34.5358,35.8458,2134823.2288502,0
+DINO.US,D,20210518,000000,35.8555,36.1927,34.8097,34.8389,1755590.902837,0
+DINO.US,D,20210519,000000,33.9005,34.0276,32.9816,33.8516,2177967.0080978,0
+DINO.US,D,20210520,000000,33.1869,33.6073,32.7324,33.0109,2813107.6008499,0
+DINO.US,D,20210521,000000,33.5291,33.9395,33.0793,33.2259,1900393.759216,0
+DINO.US,D,20210524,000000,33.4996,33.7734,32.9229,33.4313,1284538.6628923,0
+DINO.US,D,20210525,000000,33.2748,33.4606,32.0041,32.1996,1956303.4895525,0
+DINO.US,D,20210526,000000,32.2582,32.874,31.8135,32.3071,3656136.0652712,0
+DINO.US,D,20210527,000000,32.317,32.874,32.0138,32.2582,3913344.5582968,0
+DINO.US,D,20210528,000000,31.2807,32.224,30.9972,31.7401,11279926.455436,0
+DINO.US,D,20210601,000000,32.4929,33.3824,32.3755,33.1869,3151177.6883849,0
+DINO.US,D,20210602,000000,33.5485,35.2593,33.1087,35.2005,4273677.0568905,0
+DINO.US,D,20210603,000000,34.9074,36.2172,34.0177,34.2132,45107512.747698,0
+DINO.US,D,20210604,000000,34.5946,35.0833,33.969,34.9268,3728353.3544114,0
+DINO.US,D,20210607,000000,35.1028,36.0803,34.9953,35.3472,2698571.066205,0
+DINO.US,D,20210608,000000,34.8486,35.88,34.6541,35.2885,2152349.1743633,0
+DINO.US,D,20210609,000000,35.5721,35.7675,34.4577,34.4968,2838945.3784487,0
+DINO.US,D,20210610,000000,35.1713,35.3374,33.7636,34.0177,2291188.9945296,0
+DINO.US,D,20210611,000000,34.5749,35.2494,33.9005,33.9201,2983105.7941445,0
+DINO.US,D,20210614,000000,34.2915,34.4757,32.8838,33.0598,3532755.7412871,0
+DINO.US,D,20210615,000000,33.2456,34.184,33.2259,34.1742,3206823.4860841,0
+DINO.US,D,20210616,000000,33.9591,35.2153,33.7636,34.5652,2777268.0038907,0
+DINO.US,D,20210617,000000,34.5554,34.8389,32.8643,33.0207,3649239.0348808,0
+DINO.US,D,20210618,000000,32.4049,32.7568,31.75,31.7988,4608517.5501,0
+DINO.US,D,20210621,000000,32.0432,33.138,31.9748,33.1282,1841145.9971138,0
+DINO.US,D,20210622,000000,32.9816,33.6512,32.4741,33.3531,1305517.2155795,0
+DINO.US,D,20210623,000000,33.6757,34.0276,33.0207,33.0305,1825982.146405,0
+DINO.US,D,20210624,000000,33.314,33.314,32.6589,32.9229,2460729.9091853,0
+DINO.US,D,20210625,000000,33.2554,34.0471,32.9718,33.9102,4061520.2282619,0
+DINO.US,D,20210628,000000,33.5779,33.6658,31.7401,31.9748,2902329.1081967,0
+DINO.US,D,20210629,000000,32.0725,32.3853,31.745,31.7988,2026443.0764199,0
+DINO.US,D,20210630,000000,31.9748,32.835,31.8868,32.1604,2894111.3916251,0
+DINO.US,D,20210701,000000,32.9132,33.0989,31.9552,32.2973,2409807.2781002,0
+DINO.US,D,20210702,000000,32.2582,32.3462,31.525,31.8574,1750788.9656295,0
+DINO.US,D,20210706,000000,31.6913,31.6913,30.1565,30.4694,2894205.5071391,0
+DINO.US,D,20210707,000000,30.2836,30.8653,29.4234,30.4498,2970249.8195203,0
+DINO.US,D,20210708,000000,29.6189,30.8506,29.5603,30.1565,3416578.3231143,0
+DINO.US,D,20210709,000000,30.7138,31.0607,30.225,30.958,2044152.1379876,0
+DINO.US,D,20210712,000000,30.401,31.2905,30.0393,30.8017,1588017.2070245,0
+DINO.US,D,20210713,000000,30.4792,30.7187,29.9807,30.4987,1493181.5046638,0
+DINO.US,D,20210714,000000,29.8828,30.5476,29.2474,29.3745,2495248.8199633,0
+DINO.US,D,20210715,000000,28.9053,29.355,28.6805,28.9738,2743089.7503538,0
+DINO.US,D,20210716,000000,29.3648,29.3745,28.0647,28.1624,1959576.0496562,0
+DINO.US,D,20210719,000000,27.0481,27.4538,26.5543,26.9698,2600170.2272512,0
+DINO.US,D,20210720,000000,26.9698,27.6248,26.6667,27.1165,2199015.1244257,0
+DINO.US,D,20210721,000000,27.6639,28.6121,27.5563,28.1527,1802859.3967884,0
+DINO.US,D,20210722,000000,27.8594,27.8838,27.1165,27.3413,1520959.9032432,0
+DINO.US,D,20210723,000000,27.3706,27.5954,27.0481,27.4782,1349915.1863517,0
+DINO.US,D,20210726,000000,27.5759,28.5827,27.5759,28.3775,1265397.4087192,0
+DINO.US,D,20210727,000000,28.4753,28.6512,27.918,28.4654,1638097.9134565,0
+DINO.US,D,20210728,000000,28.6707,29.4919,28.3384,29.1497,1564175.2921209,0
+DINO.US,D,20210729,000000,29.6678,29.8536,28.7831,28.9249,1721219.3032985,0
+DINO.US,D,20210730,000000,28.5924,29.0323,28.3287,28.7391,1383313.917913,0
+DINO.US,D,20210802,000000,28.9053,29.7069,28.2602,28.2895,1523255.5033909,0
+DINO.US,D,20210803,000000,27.5466,28.9444,27.2044,28.8956,3502336.99334,0
+DINO.US,D,20210804,000000,27.9668,28.6414,27.4339,27.9571,3162594.3094405,0
+DINO.US,D,20210805,000000,28.4361,29.6482,28.2406,28.7391,2391062.9458777,0
+DINO.US,D,20210806,000000,29.3355,29.4332,28.2797,28.3676,2328443.3931841,0
+DINO.US,D,20210809,000000,27.8301,28.2358,27.3511,28.1136,2034852.0930039,0
+DINO.US,D,20210810,000000,28.3482,28.7978,28.0842,28.7978,1886302.006972,0
+DINO.US,D,20210811,000000,29.0812,29.355,28.5437,29.2572,1736374.9700493,0
+DINO.US,D,20210812,000000,29.57,29.9708,29.0129,29.4429,2388966.8297001,0
+DINO.US,D,20210813,000000,29.4137,30.2347,29.3941,29.7069,2949199.6572028,0
+DINO.US,D,20210816,000000,29.2474,29.5799,28.8858,29.2083,2455303.9451997,0
+DINO.US,D,20210817,000000,28.8467,29.4625,28.7294,29.0323,1628770.2476154,0
+DINO.US,D,20210818,000000,29.0911,29.3843,28.1624,28.2016,2144407.6663656,0
+DINO.US,D,20210819,000000,27.6346,27.8399,27.2044,27.6051,2209507.9812509,0
+DINO.US,D,20210820,000000,27.2924,28.5338,27.136,28.2113,2552806.5947909,0
+DINO.US,D,20210823,000000,29.0715,29.7459,29.0323,29.7069,1815192.6211117,0
+DINO.US,D,20210824,000000,30.0099,30.4987,29.834,30.3716,1493898.6239612,0
+DINO.US,D,20210825,000000,30.5378,31.2905,30.2544,30.8017,1403212.1881778,0
+DINO.US,D,20210826,000000,30.3032,30.4987,29.6776,30.1859,2412974.469748,0
+DINO.US,D,20210827,000000,30.4987,32.3657,30.4987,31.8379,2005936.1242978,0
+DINO.US,D,20210830,000000,32.0823,32.2973,31.31,31.3394,1598604.1793637,0
+DINO.US,D,20210831,000000,31.0852,31.9748,30.9288,31.6034,2049867.6094784,0
+DINO.US,D,20210901,000000,31.6619,31.8085,30.2641,30.4889,1659654.4581594,0
+DINO.US,D,20210902,000000,31.0168,31.4468,30.5524,30.7332,1407408.512512,0
+DINO.US,D,20210903,000000,30.792,31.0949,29.8389,30.0393,1542799.8174831,0
+DINO.US,D,20210907,000000,30.0002,31.1048,29.9513,30.3032,1396430.7561904,0
+DINO.US,D,20210908,000000,30.4303,30.5183,29.5211,29.5993,1352293.6490715,0
+DINO.US,D,20210909,000000,29.306,29.9807,28.8369,29.2671,1728389.4732787,0
+DINO.US,D,20210910,000000,29.7948,29.8047,28.7001,28.8663,1151132.9906694,0
+DINO.US,D,20210913,000000,29.3257,30.132,29.2768,29.9807,1407323.6039503,0
+DINO.US,D,20210914,000000,30.4303,30.4303,29.355,29.4039,1360283.237821,0
+DINO.US,D,20210915,000000,29.8144,30.5378,29.6189,30.3521,1609519.5330074,0
+DINO.US,D,20210916,000000,30.4205,30.484,29.7753,30.0295,1643709.0394861,0
+DINO.US,D,20210917,000000,29.8927,30.6453,29.8633,30.0002,2803904.7403645,0
+DINO.US,D,20210920,000000,28.9346,29.9219,28.6414,29.1204,1654319.5407037,0
+DINO.US,D,20210921,000000,29.4821,29.7459,28.692,29.3648,1015880.81298,0
+DINO.US,D,20210922,000000,29.9513,31.7988,29.7558,31.2025,2674644.2427399,0
+DINO.US,D,20210923,000000,31.1243,31.9161,30.9288,31.6131,1616601.7254418,0
+DINO.US,D,20210924,000000,31.2807,31.7988,30.9483,31.5837,796228.50205084,0
+DINO.US,D,20210927,000000,32.4341,33.2065,32.2485,32.6786,1370311.6550441,0
+DINO.US,D,20210928,000000,33.0891,33.1673,32.2485,32.3853,1942763.1314617,0
+DINO.US,D,20210929,000000,32.4635,32.4635,31.7695,31.965,875401.13228041,0
+DINO.US,D,20210930,000000,31.9552,32.6981,31.5935,32.3853,1221050.587683,0
+DINO.US,D,20211001,000000,32.532,33.5779,32.4733,33.1477,1328119.2608846,0
+DINO.US,D,20211004,000000,33.5974,34.2915,33.1477,33.4899,2484194.3390379,0
+DINO.US,D,20211005,000000,33.9884,34.135,32.6492,33.3042,1875911.4496187,0
+DINO.US,D,20211006,000000,32.9718,34.4186,32.2973,33.9102,2611052.8450639,0
+DINO.US,D,20211007,000000,34.0276,34.2182,33.1771,33.4996,2035661.2818261,0
+DINO.US,D,20211008,000000,33.8223,34.2817,33.4117,33.9102,1744009.5796316,0
+DINO.US,D,20211011,000000,34.4919,34.5554,33.6268,33.6658,1641353.0826499,0
+DINO.US,D,20211012,000000,33.5974,34.6141,33.4996,34.3697,1214831.8027907,0
+DINO.US,D,20211013,000000,34.1253,34.5358,33.2748,34.4283,1644520.2742976,0
+DINO.US,D,20211014,000000,35.269,36.0118,34.8829,35.9826,1489326.8605654,0
+DINO.US,D,20211015,000000,36.2269,36.6375,35.6111,35.6209,1882644.8008543,0
+DINO.US,D,20211018,000000,35.8652,36.442,35.5427,35.8849,1053461.5469497,0
+DINO.US,D,20211019,000000,36.2954,36.8354,35.9533,36.6864,1325492.2104481,0
+DINO.US,D,20211020,000000,36.354,37.0676,36.0608,36.5495,2249580.7303542,0
+DINO.US,D,20211021,000000,36.1292,36.7842,35.4548,35.7481,1185284.6463435,0
+DINO.US,D,20211022,000000,35.8849,36.0168,35.0246,35.7186,1006499.9514137,0
+DINO.US,D,20211025,000000,35.9924,36.5495,35.9044,36.3443,1334313.4939036,0
+DINO.US,D,20211026,000000,36.315,36.618,35.3032,35.4156,1480799.176594,0
+DINO.US,D,20211027,000000,34.7313,34.9268,33.2065,33.4117,1925404.9570824,0
+DINO.US,D,20211028,000000,33.3336,33.9005,32.8056,33.2162,2069387.3716974,0
+DINO.US,D,20211029,000000,33.3824,33.3824,32.5221,33.0403,2318518.2984277,0
+DINO.US,D,20211101,000000,33.441,34.0276,33.2651,33.441,2184980.6598861,0
+DINO.US,D,20211102,000000,33.138,33.5779,32.7763,33.0403,2253922.3199384,0
+DINO.US,D,20211103,000000,32.7713,34.0177,32.4244,33.138,3112048.1404117,0
+DINO.US,D,20211104,000000,33.8907,34.008,31.3394,31.6913,2546377.0729867,0
+DINO.US,D,20211105,000000,32.2582,32.6589,31.8672,32.2289,1967901.1806733,0
+DINO.US,D,20211108,000000,32.6492,33.5094,32.4341,32.7861,1670170.8438631,0
+DINO.US,D,20211109,000000,32.7666,33.3531,32.5906,33.1966,1408693.3938781,0
+DINO.US,D,20211110,000000,33.1966,33.6316,32.6004,32.747,1659904.0688706,0
+DINO.US,D,20211111,000000,32.7177,33.4117,32.5221,32.9425,961980.24427013,0
+DINO.US,D,20211112,000000,32.5906,33.9201,32.5906,33.7929,1921826.521558,0
+DINO.US,D,20211115,000000,33.9591,34.2817,33.3628,33.8223,1453589.563078,0
+DINO.US,D,20211116,000000,34.3697,34.4478,33.6365,33.8809,1600812.8249604,0
+DINO.US,D,20211117,000000,33.6365,33.6952,31.7304,31.8085,2194073.0369419,0
+DINO.US,D,20211118,000000,31.486,32.048,31.2807,31.8085,1370054.8833698,0
+DINO.US,D,20211119,000000,30.7529,31.2807,30.0931,30.4889,1892508.5159277,0
+DINO.US,D,20211122,000000,30.2739,31.7401,30.2444,31.1928,2033771.8105815,0
+DINO.US,D,20211123,000000,31.789,32.874,31.7597,32.5418,1843605.2764163,0
+DINO.US,D,20211124,000000,32.2582,33.3922,32.2582,33.1966,1287107.4026299,0
+DINO.US,D,20211126,000000,30.8898,31.3296,29.961,31.0168,1514773.8541818,0
+DINO.US,D,20211129,000000,31.8476,32.1996,30.9386,31.2612,1403382.005301,0
+DINO.US,D,20211130,000000,30.6453,31.789,30.4107,31.5935,3064692.6919093,0
+DINO.US,D,20211201,000000,32.4635,33.5876,31.6716,31.6816,3264742.3780473,0
+DINO.US,D,20211202,000000,31.6913,33.0989,31.3883,32.7177,2080120.6322813,0
+DINO.US,D,20211203,000000,33.1771,33.5192,31.0852,31.4468,2012359.5081337,0
+DINO.US,D,20211206,000000,32.0627,33.05,31.7597,32.6101,1337837.7107079,0
+DINO.US,D,20211207,000000,32.9621,34.2719,32.483,32.7177,2347130.4377024,0
+DINO.US,D,20211208,000000,32.7861,33.0891,32.0823,32.1801,1682346.5269996,0
+DINO.US,D,20211209,000000,31.5153,31.9845,31.4811,31.789,1272358.8877768,0
+DINO.US,D,20211210,000000,32.3755,32.4049,31.4665,32.3657,1157101.1418557,0
+DINO.US,D,20211213,000000,31.9161,32.1604,31.1634,31.2807,1361965.0411379,0
+DINO.US,D,20211214,000000,31.0949,32.2681,30.8995,31.0265,1871213.8578725,0
+DINO.US,D,20211215,000000,30.704,31.3384,30.0979,31.2123,1451732.8276644,0
+DINO.US,D,20211216,000000,31.525,31.8184,30.6307,30.7529,1948498.0398521,0
+DINO.US,D,20211217,000000,30.4107,31.3883,30.0931,31.2612,3070925.7987275,0
+DINO.US,D,20211220,000000,30.2347,30.8114,29.6385,30.7138,1420523.3048,0
+DINO.US,D,20211221,000000,31.1146,31.8282,31.0754,31.6326,1509959.6410378,0
+DINO.US,D,20211222,000000,31.4567,31.8184,31.1731,31.398,915259.05249291,0
+DINO.US,D,20211223,000000,31.7108,31.9259,31.3394,31.3589,720804.12446892,0
+DINO.US,D,20211227,000000,31.183,31.7401,30.6942,31.7304,964765.85888793,0
+DINO.US,D,20211228,000000,31.9845,32.6736,31.7695,32.1116,918792.47624974,0
+DINO.US,D,20211229,000000,31.965,32.6981,31.7548,32.3364,787651.71433303,0
+DINO.US,D,20211230,000000,32.3952,32.8252,31.9161,31.9259,800892.33497135,0
+DINO.US,D,20211231,000000,31.8672,32.2973,31.761,32.0432,706635.64762115,0
+DINO.US,D,20220103,000000,32.5026,33.2456,32.2192,33.1087,1377276.2030859,0
+DINO.US,D,20220104,000000,33.6463,33.9005,32.2192,32.571,3509386.4499435,0
+DINO.US,D,20220105,000000,32.9034,33.1282,32.2044,32.3755,2377848.9231021,0
+DINO.US,D,20220106,000000,33.1477,33.3531,31.8379,33.0891,2657277.8844028,0
+DINO.US,D,20220107,000000,33.2846,33.6463,32.6981,32.8937,1612163.974354,0
+DINO.US,D,20220110,000000,33.0011,33.5291,32.6101,33.4704,2456623.6083863,0
+DINO.US,D,20220111,000000,33.8027,34.487,33.441,34.1742,1587249.9609859,0
+DINO.US,D,20220112,000000,33.9787,34.4283,33.7342,34.0276,1451505.722837,0
+DINO.US,D,20220113,000000,34.1449,34.79,33.9982,34.4675,1590252.4504837,0
+DINO.US,D,20220114,000000,34.4283,36.8331,34.4283,36.8233,3305331.7394833,0
+DINO.US,D,20220118,000000,37.3316,37.8497,36.3736,36.6962,2349645.9817146,0
+DINO.US,D,20220119,000000,37.1556,37.3266,36.0901,36.2172,1796108.6546427,0
+DINO.US,D,20220120,000000,35.8849,36.706,34.5846,34.6434,1637287.7016396,0
+DINO.US,D,20220121,000000,34.2817,34.4283,33.0011,33.2456,1832189.6783554,0
+DINO.US,D,20220124,000000,32.7421,33.1477,31.5545,32.9914,2266315.9009501,0
+DINO.US,D,20220125,000000,32.7763,34.1253,32.0236,33.8516,1815473.9446593,0
+DINO.US,D,20220126,000000,34.4088,35.2299,33.314,33.5291,2464301.1837467,0
+DINO.US,D,20220127,000000,34.4186,34.5946,33.1185,33.9787,1905538.399654,0
+DINO.US,D,20220128,000000,33.6268,34.3404,33.402,34.223,2229939.2317638,0
+DINO.US,D,20220131,000000,34.1253,34.5946,33.402,34.3697,2095059.4241519,0
+DINO.US,D,20220201,000000,34.0373,36.139,33.8712,35.9826,1784492.549617,0
+DINO.US,D,20220202,000000,36.0608,36.5886,35.4645,36.0413,1622802.0964292,0
+DINO.US,D,20220203,000000,36.1195,36.1195,35.1126,35.1224,1249754.7964824,0
+DINO.US,D,20220204,000000,35.3374,36.1145,35.0148,35.7186,1492804.0196126,0
+DINO.US,D,20220207,000000,35.3863,36.6375,35.3863,36.3638,1292812.6441736,0
+DINO.US,D,20220208,000000,36.0999,36.3736,35.2201,35.5721,1865119.878336,0
+DINO.US,D,20220209,000000,35.6698,35.8652,35.2103,35.3765,2081920.0799906,0
+DINO.US,D,20220210,000000,35.054,36.0218,34.9366,35.2593,1854158.4899299,0
+DINO.US,D,20220211,000000,35.5622,37.7715,35.2788,37.7519,3422382.7951456,0
+DINO.US,D,20220214,000000,37.2142,37.6639,36.6571,37.3413,2485770.7738987,0
+DINO.US,D,20220215,000000,36.4811,37.8008,36.0706,37.2827,2152355.3123316,0
+DINO.US,D,20220216,000000,37.7422,38.5045,35.7089,35.7284,2131944.5217131,0
+DINO.US,D,20220217,000000,35.5232,35.8346,35.0931,35.1713,1415066.6509728,0
+DINO.US,D,20220218,000000,34.6629,35.6209,34.4088,34.6336,1494962.5384683,0
+DINO.US,D,20220222,000000,35.66,35.7773,33.3531,33.6658,2027194.9775379,0
+DINO.US,D,20220223,000000,32.2093,32.3657,29.7656,29.8047,8559292.4621429,0
+DINO.US,D,20220224,000000,29.6776,30.2152,28.5437,29.1791,4411177.7769705,0
+DINO.US,D,20220225,000000,29.3843,29.8095,28.485,29.1497,4459282.0576068,0
+DINO.US,D,20220228,000000,28.7587,30.1859,28.7587,29.7656,3752639.2490226,0
+DINO.US,D,20220301,000000,30.0393,31.0852,29.0226,29.355,3901622.0618204,0
+DINO.US,D,20220302,000000,29.6971,30.6208,29.5505,30.1565,3216264.7043389,0
+DINO.US,D,20220303,000000,29.9025,30.5378,28.7469,29.0226,3680774.8930602,0
+DINO.US,D,20220304,000000,28.9152,29.6874,28.6121,29.4723,5467061.7754131,0
+DINO.US,D,20220307,000000,30.0588,30.3228,28.5338,28.6805,3896813.9866447,0
+DINO.US,D,20220308,000000,29.7264,33.4117,29.7264,33.3725,7112756.4476472,0
+DINO.US,D,20220309,000000,32.0627,34.0861,31.7988,32.8056,4175741.6805335,0
+DINO.US,D,20220310,000000,33.0793,34.9171,32.2973,34.79,3894050.8779105,0
+DINO.US,D,20220311,000000,34.6825,36.53,34.3209,34.8779,4120267.7459469,0
+DINO.US,D,20220314,000000,34.4381,36.4225,34.2621,35.5721,4894804.6679919,0
+DINO.US,D,20220315,000000,37.6346,37.7324,33.402,34.6238,2252020.5727572,0
+DINO.US,D,20220316,000000,33.4802,35.0002,33.4802,34.5946,2109570.6042303,0
+DINO.US,D,20220317,000000,34.7997,35.7089,34.2621,35.2494,2960057.7231424,0
+DINO.US,D,20220318,000000,35.054,35.8652,34.5261,35.787,3037465.6874829,0
+DINO.US,D,20220321,000000,36.1292,36.8331,35.3082,35.5622,2234225.5796333,0
+DINO.US,D,20220322,000000,35.533,35.9239,34.8291,35.4841,1889689.1424842,0
+DINO.US,D,20220323,000000,36.2074,36.53,35.6209,36.2074,1750964.9207211,0
+DINO.US,D,20220324,000000,36.2758,38.2504,36.1684,37.7422,2189897.172502,0
+DINO.US,D,20220325,000000,37.7617,38.5045,37.6444,38.4068,1498205.4317251,0
+DINO.US,D,20220328,000000,37.9475,39.7949,37.4587,37.9278,2760182.9691011,0
+DINO.US,D,20220329,000000,37.1458,38.5632,36.6669,38.2504,1898364.1376949,0
+DINO.US,D,20220330,000000,38.7392,39.7167,38.4851,38.7588,1941448.5832487,0
+DINO.US,D,20220331,000000,38.27,39.5603,38.27,38.9543,2206514.6987053,0
+DINO.US,D,20220401,000000,39.052,39.5701,38.1234,38.9933,1559124.7671969,0
+DINO.US,D,20220404,000000,39.0325,39.2623,38.1723,38.3384,1652331.8619662,0
+DINO.US,D,20220405,000000,38.4948,38.6611,37.7324,37.9083,2677037.0273858,0
+DINO.US,D,20220406,000000,37.8106,38.3092,37.1947,38.1234,2134373.1111743,0
+DINO.US,D,20220407,000000,38.182,38.5926,36.4518,37.2339,2151677.0668334,0
+DINO.US,D,20220408,000000,37.5956,38.4263,37.2094,38.0452,1729535.2273631,0
+DINO.US,D,20220411,000000,37.8497,37.8497,36.882,37.1556,1506696.2878865,0
+DINO.US,D,20220412,000000,37.4,37.9963,36.1487,36.1585,2167058.8154171,0
+DINO.US,D,20220413,000000,36.354,37.8986,36.1195,37.6541,1498387.5247849,0
+DINO.US,D,20220414,000000,37.439,37.7812,36.4029,37.2924,1804955.5129662,0
+DINO.US,D,20220418,000000,38.182,39.3355,37.3902,39.2476,1982139.2211619,0
+DINO.US,D,20220419,000000,39.1791,40.0295,38.8565,39.1009,1659139.8918161,0
+DINO.US,D,20220420,000000,39.1009,39.6972,38.1526,39.619,1299786.3991679,0
+DINO.US,D,20220421,000000,40.3228,40.5199,37.5564,37.6444,1447210.168015,0
+DINO.US,D,20220422,000000,37.4684,37.9475,36.882,37.0774,1221924.2251724,0
+DINO.US,D,20220425,000000,36.0999,36.3932,34.1155,35.9337,1749881.5693145,0
+DINO.US,D,20220426,000000,36.051,37.0676,35.6014,35.7089,1447523.2043987,0
+DINO.US,D,20220427,000000,35.4352,36.5594,34.7412,35.9239,1434571.068271,0
+DINO.US,D,20220428,000000,35.787,38.2309,35.6893,37.5956,1800094.2420651,0
+DINO.US,D,20220429,000000,37.8497,38.4557,37.0188,37.1654,1733287.5719897,0
+DINO.US,D,20220502,000000,36.9405,38.4557,36.9405,38.1136,1568403.3292915,0
+DINO.US,D,20220503,000000,37.9767,40.1468,37.9767,39.7851,1910203.2555693,0
+DINO.US,D,20220504,000000,40.4303,42.3267,39.9709,42.004,1770400.797373,0
+DINO.US,D,20220505,000000,42.3169,42.3169,39.9806,41.271,1523203.3306603,0
+DINO.US,D,20220506,000000,41.838,41.8771,40.2279,41.7207,2162640.501229,0
+DINO.US,D,20220509,000000,42.9425,45.3472,40.8408,41.3394,4893590.3732613,0
+DINO.US,D,20220510,000000,42.0628,44.399,40.7334,42.7959,3736097.4244285,0
+DINO.US,D,20220511,000000,44.6336,45.181,43.7392,44.0276,3051839.7862692,0
+DINO.US,D,20220512,000000,44.1937,44.2133,42.6102,44.0471,2566718.2999645,0
+DINO.US,D,20220513,000000,44.7314,46.5105,44.6825,45.8067,2220346.6102907,0
+DINO.US,D,20220516,000000,46.4714,47.1948,45.7969,46.0999,2891168.2358207,0
+DINO.US,D,20220517,000000,47.2045,47.2045,44.8047,46.1194,2785062.200649,0
+DINO.US,D,20220518,000000,46.4714,46.4812,45.1682,45.8849,2164048.1419612,0
+DINO.US,D,20220519,000000,44.9073,45.8631,43.7344,45.318,2154659.0964372,0
+DINO.US,D,20220520,000000,45.525,45.9983,44.7065,45.8208,1652975.4906861,0
+DINO.US,D,20220523,000000,46.3237,46.7082,45.0123,46.2349,2034699.2695799,0
+DINO.US,D,20220524,000000,46.1561,46.8178,45.0221,46.7773,2378308.5795879,0
+DINO.US,D,20220525,000000,47.0829,48.8184,47.0051,48.7296,2488304.2472183,0
+DINO.US,D,20220526,000000,48.8873,49.124,47.359,48.1478,2296578.7935583,0
+DINO.US,D,20220527,000000,48.276,49.3508,47.7633,49.1536,2033330.1425245,0
+DINO.US,D,20220531,000000,49.7945,50.2185,48.1035,48.4141,2467552.3377312,0
+DINO.US,D,20220601,000000,48.7887,50.4848,48.3944,49.7748,1916745.424169,0
+DINO.US,D,20220602,000000,49.548,51.027,49.1832,50.7904,2550780.0501763,0
+DINO.US,D,20220603,000000,51.027,52.3089,50.8988,52.1018,2496502.7828596,0
+DINO.US,D,20220606,000000,52.2596,53.778,52.0723,53.5217,2945073.4296069,0
+DINO.US,D,20220607,000000,53.5612,56.7855,53.5217,56.746,3602025.2141851,0
+DINO.US,D,20220608,000000,56.5981,57.3721,56.1022,56.5488,2860460.3634154,0
+DINO.US,D,20220609,000000,56.3319,57.6827,56.3151,56.6573,1858317.166454,0
+DINO.US,D,20220610,000000,56.4403,56.8348,55.541,55.5825,2591657.1132095,0
+DINO.US,D,20220613,000000,54.2809,54.5176,52.1216,52.3582,2922400.6855696,0
+DINO.US,D,20220614,000000,53.8766,54.7345,51.0763,51.9737,2747003.3397554,0
+DINO.US,D,20220615,000000,51.6187,51.8503,49.6959,50.8495,2468335.2755733,0
+DINO.US,D,20220616,000000,49.5874,50.0903,46.5308,47.1027,3736251.3881913,0
+DINO.US,D,20220617,000000,47.1519,47.9704,43.6712,44.3713,6883712.2216311,0
+DINO.US,D,20220621,000000,45.4461,47.0977,45.4166,46.511,2789425.9951088,0
+DINO.US,D,20220622,000000,44.5192,45.3869,43.8882,44.1248,2697002.8196924,0
+DINO.US,D,20220623,000000,44.677,44.9984,41.6105,42.0641,3129205.8060346,0
+DINO.US,D,20220624,000000,42.7345,44.6178,42.3105,42.8824,3584153.5423553,0
+DINO.US,D,20220627,000000,43.6712,46.1067,43.0796,45.7025,2736707.5042988,0
+DINO.US,D,20220628,000000,46.7082,47.5661,45.8109,46.8462,2646677.7658089,0
+DINO.US,D,20220629,000000,47.0237,47.7041,44.7362,45.5645,2364083.8565665,0
+DINO.US,D,20220630,000000,43.9966,45.4264,43.6023,44.5291,2893981.6645724,0
+DINO.US,D,20220701,000000,45.0024,45.4855,43.553,45.0123,1611603.5135766,0
+DINO.US,D,20220705,000000,43.7304,43.8784,41.9457,43.198,3168837.4705313,0
+DINO.US,D,20220706,000000,42.6852,43.2669,40.6491,43.2669,4411069.7737583,0
+DINO.US,D,20220707,000000,44.5094,45.5152,44.4206,45.0812,2237185.0477271,0
+DINO.US,D,20220708,000000,45.8898,45.8898,44.5094,45.0123,1846614.6797191,0
+DINO.US,D,20220711,000000,44.4305,45.732,44.2727,45.0319,1497048.1457678,0
+DINO.US,D,20220712,000000,44.1741,44.9137,43.7107,44.6178,1711665.4037939,0
+DINO.US,D,20220713,000000,43.76,44.7263,42.7444,42.9613,2370545.1220998,0
+DINO.US,D,20220714,000000,41.5316,42.3302,40.6836,41.9852,1732448.7524949,0
+DINO.US,D,20220715,000000,43.0008,43.5825,42.3402,43.543,1771929.3059314,0
+DINO.US,D,20220718,000000,44.4009,45.0912,44.0459,44.3122,1852351.8291652,0
+DINO.US,D,20220719,000000,44.115,45.6137,44.115,45.456,1253568.6752457,0
+DINO.US,D,20220720,000000,44.8446,45.4362,44.0952,45.2193,1571562.1251314,0
+DINO.US,D,20220721,000000,43.6023,43.76,41.6794,43.2276,1486669.1485197,0
+DINO.US,D,20220722,000000,43.4937,44.0854,42.6162,42.8331,1613047.689078,0
+DINO.US,D,20220725,000000,43.5923,44.7165,43.2669,44.6869,1486931.8180807,0
+DINO.US,D,20220726,000000,45.2587,45.5053,44.3615,45.0123,1117192.4646784,0
+DINO.US,D,20220727,000000,45.0319,47.0534,45.0319,46.8364,1578326.6269532,0
+DINO.US,D,20220728,000000,47.6055,48.1183,45.4166,46.0772,1576033.5926775,0
+DINO.US,D,20220729,000000,46.7871,47.7583,46.3828,47.1519,1843720.2437071,0
+DINO.US,D,20220801,000000,46.1166,47.1223,45.2292,46.7476,1396650.5658798,0
+DINO.US,D,20220802,000000,46.9744,48.4831,46.7674,48.0295,1930206.478544,0
+DINO.US,D,20220803,000000,48.4337,48.954,46.4913,46.6885,1347060.7839335,0
+DINO.US,D,20220804,000000,46.373,46.6491,44.677,44.7362,1884849.8346194,0
+DINO.US,D,20220805,000000,44.1545,46.1166,43.7205,45.6532,1642687.768575,0
+DINO.US,D,20220808,000000,46.2448,46.9843,45.3278,46.4913,1753306.1354735,0
+DINO.US,D,20220809,000000,46.9942,48.6507,46.9942,48.6014,1500447.6375379,0
+DINO.US,D,20220810,000000,48.6211,49.8487,47.8323,49.124,1963934.6700117,0
+DINO.US,D,20220811,000000,49.7846,50.1987,48.705,49.9326,1439502.2143773,0
+DINO.US,D,20220812,000000,49.9819,50.9876,49.7353,50.9088,1234644.2968356,0
+DINO.US,D,20220815,000000,49.1043,50.1987,47.8619,50.1001,1422304.9643933,0
+DINO.US,D,20220816,000000,50.682,50.9679,49.4593,50.041,1155775.4792676,0
+DINO.US,D,20220817,000000,49.8025,52.4163,49.8025,51.7206,1413230.7879091,0
+DINO.US,D,20220818,000000,52.7244,53.8674,52.3915,52.5654,2085571.8453397,0
+DINO.US,D,20220819,000000,52.3368,52.8238,51.9755,52.3269,951175.22137241,0
+DINO.US,D,20220822,000000,51.7206,52.6548,50.9504,52.1977,1126540.411556,0
+DINO.US,D,20220823,000000,52.7741,53.9171,52.4959,53.0127,1618353.5961849,0
+DINO.US,D,20220824,000000,53.3804,54.2222,52.3965,53.2214,1715344.8169329,0
+DINO.US,D,20220825,000000,53.4599,54.8513,53.3108,54.8513,1307996.9836476,0
+DINO.US,D,20220826,000000,54.9109,55.6563,53.7431,54.0065,1162884.449531,0
+DINO.US,D,20220829,000000,54.1755,55.9527,54.0264,54.8116,1327367.8598442,0
+DINO.US,D,20220830,000000,53.8475,53.8475,52.1182,53.1717,1636820.9274602,0
+DINO.US,D,20220831,000000,52.5157,53.7879,51.8896,52.307,2853766.1398814,0
+DINO.US,D,20220901,000000,51.6908,51.7603,49.9416,50.7864,1927279.4282344,0
+DINO.US,D,20220902,000000,52.1579,53.8177,51.6908,53.1617,1758857.8499681,0
+DINO.US,D,20220906,000000,53.8574,54.255,52.5257,52.7046,2095640.6360159,0
+DINO.US,D,20220907,000000,51.6709,53.0425,50.7574,52.476,1850288.9490735,0
+DINO.US,D,20220908,000000,52.7145,53.1916,51.7306,52.1679,1355163.4371831,0
+DINO.US,D,20220909,000000,53.281,53.3456,52.2772,52.8039,1307096.4572506,0
+DINO.US,D,20220912,000000,53.6289,53.6959,52.2573,52.9431,1498082.510355,0
+DINO.US,D,20220913,000000,52.2474,53.1617,51.343,51.502,1594719.5575926,0
+DINO.US,D,20220914,000000,52.2971,53.3903,51.2635,51.6809,1861536.9765512,0
+DINO.US,D,20220915,000000,50.7069,50.8311,48.8186,50.5479,1801972.4378042,0
+DINO.US,D,20220916,000000,50.3789,50.3789,47.6856,49.1863,5217887.4017099,0
+DINO.US,D,20220919,000000,47.7253,50.3889,47.4868,50.1702,1916975.1926678,0
+DINO.US,D,20220920,000000,49.7329,52.143,49.7329,51.7604,1713932.1475905,0
+DINO.US,D,20220921,000000,51.7505,52.1579,50.1901,50.2,1859152.3424049,0
+DINO.US,D,20220922,000000,50.8957,52.7046,50.8957,51.9393,2114251.8502797,0
+DINO.US,D,20220923,000000,50.0708,50.2994,48.103,48.8981,2396488.8972101,0
+DINO.US,D,20220926,000000,48.2819,49.1068,47.129,47.4172,2001806.7916187,0
+DINO.US,D,20220927,000000,48.3713,51.0349,48.3365,50.2994,1632290.1225821,0
+DINO.US,D,20220928,000000,50.7168,54.1208,50.697,53.9171,2032928.7826656,0
+DINO.US,D,20220929,000000,53.4201,53.4947,51.979,53.2114,1487071.9401172,0
+DINO.US,D,20220930,000000,52.5952,54.7519,52.2673,53.5096,2047791.9960032,0
+DINO.US,D,20221003,000000,55.4973,55.9942,53.7183,55.3085,2638637.9299383,0
+DINO.US,D,20221004,000000,56.4315,58.2752,56.4117,57.8826,3426920.5032698,0
+DINO.US,D,20221005,000000,57.8925,57.8925,55.5569,57.3658,2280189.1830999,0
+DINO.US,D,20221006,000000,56.7893,57.2574,55.1296,56.9881,2603570.7277151,0
+DINO.US,D,20221007,000000,56.9583,57.2565,54.5581,55.1992,1901028.3291295,0
+DINO.US,D,20221010,000000,55.4576,55.9942,54.1457,54.6028,1669189.5690165,0
+DINO.US,D,20221011,000000,53.599,54.7718,53.0226,54.0662,1658466.7647558,0
+DINO.US,D,20221012,000000,53.6686,55.6166,52.7841,55.219,1586493.072875,0
+DINO.US,D,20221013,000000,54.9209,58.2801,54.5879,57.6242,1940056.8413249,0
+DINO.US,D,20221014,000000,57.3658,58.4192,55.7508,55.875,1744029.8527466,0
+DINO.US,D,20221017,000000,56.8987,57.7434,55.5768,56.0439,1714456.3646328,0
+DINO.US,D,20221018,000000,56.6005,57.7136,55.866,57.6938,1899029.0599106,0
+DINO.US,D,20221019,000000,57.9422,59.7511,57.3708,59.3734,2162458.6885018,0
+DINO.US,D,20221020,000000,59.9001,60.735,58.4839,58.8765,1621112.5273365,0
+DINO.US,D,20221021,000000,59.2442,59.6119,58.0416,58.9063,1278720.3170836,0
+DINO.US,D,20221024,000000,58.8864,59.7113,58.2404,58.5783,1321228.1815483,0
+DINO.US,D,20221025,000000,58.2404,59.5995,57.1173,59.4728,1758730.0657754,0
+DINO.US,D,20221026,000000,59.5324,60.4766,59.105,59.6616,1291011.7477722,0
+DINO.US,D,20221027,000000,60.7946,62.3848,60.7449,61.063,1419386.5650008,0
+DINO.US,D,20221028,000000,61.6195,62.186,59.8604,61.1226,1297829.5878464,0
+DINO.US,D,20221031,000000,60.3474,61.6492,59.8703,60.7946,1853262.1954459,0
+DINO.US,D,20221101,000000,61.709,62.1264,60.2877,61.6593,2049491.425148,0
+DINO.US,D,20221102,000000,61.4506,62.4245,60.0293,60.576,1498887.4501512,0
+DINO.US,D,20221103,000000,60.0492,63.1103,59.4032,62.7923,1561677.7851317,0
+DINO.US,D,20221104,000000,63.9153,64.3427,62.2109,62.7028,1831464.4257637,0
+DINO.US,D,20221107,000000,62.8718,63.9054,62.355,63.0805,3167100.02349,0
+DINO.US,D,20221108,000000,63.7066,63.7066,61.7785,62.2556,1588860.6020507,0
+DINO.US,D,20221109,000000,61.9077,63.5377,60.1585,60.1884,1759497.7771061,0
+DINO.US,D,20221110,000000,61.1922,61.6096,60.0095,61.4605,2107875.7209188,0
+DINO.US,D,20221111,000000,62.991,63.816,61.3512,61.6692,1838316.4757792,0
+DINO.US,D,20221114,000000,61.9177,63.4383,61.4973,62.4345,2250345.0339795,0
+DINO.US,D,20221115,000000,62.9612,65.585,62.8122,65.1378,2231815.3198701,0
+DINO.US,D,20221116,000000,64.611,65.2372,63.8333,64.1141,1572565.6020505,0
+DINO.US,D,20221117,000000,63.2196,64.8098,62.6829,64.78,1395556.3223331,0
+DINO.US,D,20221118,000000,63.52,63.95,62.11,63.72,1120072,0
+DINO.US,D,20221121,000000,63.86,63.895,61.11,63.32,1541134,0
+DINO.US,D,20221122,000000,64.3,65.75,64.14,65.61,1665087,0
+DINO.US,D,20221123,000000,64.58,65.595,64.31,64.6,1708199,0
+DINO.US,D,20221125,000000,64.66,66.19,64.615,64.79,977474,0
+DINO.US,D,20221128,000000,63.55,64.82,62.9,63.34,3145813,0
+DINO.US,D,20221129,000000,63.67,64.85,62.55,62.6,2269259,0
+DINO.US,D,20221130,000000,63.17,63.79,60.15,62.34,14901223,0
+DINO.US,D,20221201,000000,63.04,63.58,60.74,60.84,2440820,0
+DINO.US,D,20221202,000000,60.65,61.18,56.33,56.42,4431094,0
+DINO.US,D,20221205,000000,57.07,57.48,52.47,52.49,3616818,0
+DINO.US,D,20221206,000000,51.88,53.23,50.65,51.29,2695423,0
+DINO.US,D,20221207,000000,50.93,51.89,50.47,51.18,2000275,0
+DINO.US,D,20221208,000000,51.9,52.26,49.54,49.74,2584385,0
+DINO.US,D,20221209,000000,49.3,50,48.64,48.72,2031923,0
+DINO.US,D,20221212,000000,49,51.13,48.47,50.84,2819125,0
+DINO.US,D,20221213,000000,51.56,51.8692,50.01,51,2441883,0
+DINO.US,D,20221214,000000,51.4,51.93,50.43,50.63,1773531,0
+DINO.US,D,20221215,000000,50.49,51.13,50.03,51.13,2238013,0
+DINO.US,D,20221216,000000,50.2,50.89,49.42,50.76,6157710,0
+DINO.US,D,20221219,000000,51.07,51.64,49.27,49.73,1841775,0
+DINO.US,D,20221220,000000,50.12,50.59,49.9496,50.26,2070490,0
+DINO.US,D,20221221,000000,51.04,51.49,49.49,50.35,1842800,0
+DINO.US,D,20221222,000000,50.14,50.35,48.44,49.1,1473663,0
+DINO.US,D,20221223,000000,49.66,50.96,49.2,50.88,1198945,0
+DINO.US,D,20221227,000000,50.8,51.2,50.44,50.93,1916918,0
+DINO.US,D,20221228,000000,50.51,50.805,48.83,48.93,1990469,0
+DINO.US,D,20221229,000000,48.95,51.805,48.92,51.5,2508839,0
+DINO.US,D,20221230,000000,51.15,52.19,51.1001,51.89,1388164,0
+DINO.US,D,20230103,000000,51.41,52.13,49.22,49.65,1922866,0
+DINO.US,D,20230104,000000,48.66,50.29,48.44,50.2,2296418,0
+DINO.US,D,20230105,000000,49.86,51.435,49.04,50.58,2971038,0
+DINO.US,D,20230106,000000,51.17,53.5,50.77,50.9,1801092,0
+DINO.US,D,20230109,000000,52.03,52.43,49.6201,50.16,2284611,0
+DINO.US,D,20230110,000000,51.24,51.92,49.94,51.7,2541695,0
+DINO.US,D,20230111,000000,51.97,52.3,51.23,51.58,1589395,0
+DINO.US,D,20230112,000000,51.91,52.82,51.6,52.12,1693988,0
+DINO.US,D,20230113,000000,52.16,52.53,51.37,52.01,1545672,0
+DINO.US,D,20230117,000000,52.41,53.18,51.83,52.4,1914921,0
+DINO.US,D,20230118,000000,52.69,54.66,52.23,53.35,2946856,0
+DINO.US,D,20230119,000000,53.33,55.18,53.03,54.91,1970442,0
+DINO.US,D,20230120,000000,54.99,56.97,54.86,56.93,2552416,0
+DINO.US,D,20230123,000000,57.55,58.8499,57.22,57.83,1872696,0
+DINO.US,D,20230124,000000,57.9,58.48,56.6112,58.4,1583101,0
+DINO.US,D,20230125,000000,58.11,58.48,56.85,57.49,1355862,0
+DINO.US,D,20230126,000000,57.96,59.4,57.47,59.18,1845695,0
+DINO.US,D,20230127,000000,59.25,59.3161,56.625,56.96,1828889,0
+DINO.US,D,20230130,000000,56.67,57.29,55.72,55.92,1878549,0
+DINO.US,D,20230131,000000,56.21,57.23,55.84,56.9,2041380,0
+DINO.US,D,20230201,000000,56.69,57.209,53.82,54.65,2336655,0
+DINO.US,D,20230202,000000,54.53,54.81,52.98,54.05,1899261,0
+DINO.US,D,20230203,000000,53.97,54.9,53,53.15,1595226,0
+DINO.US,D,20230206,000000,53.06,53.73,51.07,52.4,2285392,0
+DINO.US,D,20230207,000000,52.76,54.64,52.62,54.62,1778023,0
+DINO.US,D,20230208,000000,54.33,54.6,52.02,53.11,1746821,0
+DINO.US,D,20230209,000000,53.08,53.25,52.13,52.33,1845868,0
+DINO.US,D,20230210,000000,53.07,55.51,52.92,55.43,2074155,0
+DINO.US,D,20230213,000000,55.25,55.331,54.47,55.05,1238772,0
+DINO.US,D,20230214,000000,54.66,55.7582,54.45,55.36,1435853,0
+DINO.US,D,20230215,000000,54.8,54.99,53.69,54.5,1409473,0
+DINO.US,D,20230216,000000,54.61,55.22,53.61,53.81,1728849,0
+DINO.US,D,20230217,000000,52.96,53.17,51.4736,52.3,1722947,0
+DINO.US,D,20230221,000000,52.23,53.22,52.17,52.77,2292598,0
+DINO.US,D,20230222,000000,52.44,53.65,52.04,52.7,1589455,0
+DINO.US,D,20230223,000000,53.32,54.11,52.825,53.34,1678394,0
+DINO.US,D,20230224,000000,50.8,50.82,47.5,50.35,5282993,0
+DINO.US,D,20230227,000000,50.4,51.58,49.53,51.05,3391491,0
+DINO.US,D,20230228,000000,51.51,51.7,49.6,49.72,3235263,0
+DINO.US,D,20230301,000000,49.65,51.63,49.46,51.51,4467609,0
+DINO.US,D,20230302,000000,50.67,52.14,50.22,52.08,2522919,0
+DINO.US,D,20230303,000000,52.54,53.99,51.2,53.56,2110656,0
+DINO.US,D,20230306,000000,52.97,53.23,51.66,52.1,2008603,0
+DINO.US,D,20230307,000000,52.14,52.48,51.085,51.91,1728934,0
+DINO.US,D,20230308,000000,51.75,52.065,49.51,50.29,2621565,0
+DINO.US,D,20230309,000000,50.54,52.035,49.58,49.84,2357299,0
+DINO.US,D,20230310,000000,50.29,51.02,48.98,49.27,2411007,0
+DINO.US,D,20230313,000000,47.72,48.325,46.385,46.67,2634034,0
+DINO.US,D,20230314,000000,47.26,48.575,46.27,47.06,2078192,0
+DINO.US,D,20230315,000000,45.44,46.05,44.22,45.12,3027429,0
+DINO.US,D,20230316,000000,45.05,47.475,44.06,47.38,3794441,0
+DINO.US,D,20230317,000000,47.38,47.835,46.62,47.19,7624726,0
+DINO.US,D,20230320,000000,47.61,49.55,47.5,49.14,3539096,0
+DINO.US,D,20230321,000000,50.34,50.47,48.75,49.19,3528236,0
+DINO.US,D,20230322,000000,49,50.74,49,49.14,2542874,0
+DINO.US,D,20230323,000000,49.47,50.21,47.685,48.22,2393259,0
+DINO.US,D,20230324,000000,46.97,48,46.47,47.6,2644854,0
+DINO.US,D,20230327,000000,48.08,49.4199,47.34,48.9,2075917,0
+DINO.US,D,20230328,000000,48.95,49.995,48.63,49.78,1955320,0
+DINO.US,D,20230329,000000,50.37,50.78,48.51,49.14,2219510,0
+DINO.US,D,20230330,000000,49.7,49.7,48.75,49.31,1619228,0
+DINO.US,D,20230331,000000,48.65,48.885,47.58,48.38,4163576,0
+DINO.US,D,20230403,000000,50.33,50.33,47.94,48.69,5847034,0
+DINO.US,D,20230404,000000,48.44,48.57,44.65,44.78,4293829,0
+DINO.US,D,20230405,000000,44.74,46.8625,44.55,46.63,3348797,0
+DINO.US,D,20230406,000000,46.93,47.1169,46.105,46.25,2136246,0
+DINO.US,D,20230410,000000,46,47.43,46,46.78,1331024,0
+DINO.US,D,20230411,000000,47,48.08,46.825,47.96,1618560,0
+DINO.US,D,20230412,000000,48.16,48.16,46.25,46.34,2835908,0
+DINO.US,D,20230413,000000,45.92,46.65,44.68,46.37,1943659,0
+DINO.US,D,20230414,000000,46.57,46.96,45.72,46.44,1516998,0
+DINO.US,D,20230417,000000,46.16,46.37,45.13,45.54,1605908,0
+DINO.US,D,20230418,000000,45.11,45.68,44.7,45.5,1575535,0
+DINO.US,D,20230419,000000,45.01,45.3,44.34,45.25,2080491,0
+DINO.US,D,20230420,000000,44.6,45.31,44.5,45.09,2106242,0
+DINO.US,D,20230421,000000,45.53,45.53,44.09,44.33,1387778,0
+DINO.US,D,20230424,000000,44.23,45.545,44.08,45.14,1940560,0
+DINO.US,D,20230425,000000,44.62,44.84,43.49,43.8,1722819,0
+DINO.US,D,20230426,000000,43.89,44.32,43.18,43.6,2078292,0
+DINO.US,D,20230427,000000,43.68,44.07,42.72,42.99,2424730,0
+DINO.US,D,20230428,000000,42.88,44.275,42.46,44.11,3104285,0
+DINO.US,D,20230501,000000,43.99,44.45,43.4101,43.86,2503429,0
+DINO.US,D,20230502,000000,43.5,43.57,41.03,41.63,2854124,0
+DINO.US,D,20230503,000000,41.72,42.535,40.415,41.91,6530732,0
+DINO.US,D,20230504,000000,40.27,40.8,37.81,38.26,6059555,0
+DINO.US,D,20230505,000000,39.17,39.385,37.115,38.38,3809994,0
+DINO.US,D,20230508,000000,39.24,39.78,38.86,39.03,2424943,0
+DINO.US,D,20230509,000000,38.66,39.98,38.485,39.37,2947785,0
+DINO.US,D,20230510,000000,39.52,40.825,39,40.5,3202631,0
+DINO.US,D,20230511,000000,39.75,40.44,39.71,40.11,2194273,0
+DINO.US,D,20230512,000000,40.7,40.77,39.72,40.05,1572413,0
+DINO.US,D,20230515,000000,40.15,40.9,39.815,40.25,3218912,0
+DINO.US,D,20230516,000000,40.2,40.3819,39.08,39.39,2184997,0
+DINO.US,D,20230517,000000,39.46,40.88,39.17,40.54,2483135,0
+DINO.US,D,20230518,000000,40.32,41.83,40.12,41.78,2492497,0
+DINO.US,D,20230519,000000,42.17,42.29,41.22,41.35,2076711,0
+DINO.US,D,20230522,000000,41.67,42.65,41.35,42.3,2808080,0
+DINO.US,D,20230523,000000,42.86,44,42.26,43.13,4202845,0
+DINO.US,D,20230524,000000,43.32,43.88,42.61,43.51,2353196,0
+DINO.US,D,20230525,000000,42.8,43.11,42,42.84,2087619,0
+DINO.US,D,20230526,000000,43.18,43.3,42.36,42.94,2499391,0
+DINO.US,D,20230530,000000,42.15,42.79,41.73,42.39,1640671,0
+DINO.US,D,20230531,000000,41.58,41.9199,41.11,41.44,4757081,0
+DINO.US,D,20230601,000000,41.76,42.33,41.09,41.32,2232107,0
+DINO.US,D,20230602,000000,42.32,43.53,42.01,43.26,2272643,0
+DINO.US,D,20230605,000000,43.61,43.61,42.09,43.09,2434257,0
+DINO.US,D,20230606,000000,42.72,44.12,42.53,43.93,2848750,0
+DINO.US,D,20230607,000000,44.25,46.095,43.93,46.04,2200595,0
+DINO.US,D,20230608,000000,46.04,46.21,44.89,45.83,2709145,0
+DINO.US,D,20230609,000000,46.04,46.04,45.07,45.82,1618173,0
+DINO.US,D,20230612,000000,44.79,45.9,44.79,45.75,1459819,0
+DINO.US,D,20230613,000000,46.19,46.78,45.39,45.4,1450970,0
+DINO.US,D,20230614,000000,45.86,46.05,43.98,44.6,1594790,0
+DINO.US,D,20230615,000000,44.6,45.79,44.53,45.71,2781977,0
+DINO.US,D,20230616,000000,45.85,46.24,45.52,46,3655601,0
+DINO.US,D,20230620,000000,45.88,45.88,44.36,44.49,1875727,0
+DINO.US,D,20230621,000000,43.6,44.89,43.415,44.54,1567431,0
+DINO.US,D,20230622,000000,43.94,44.165,42.49,42.55,2336370,0
+DINO.US,D,20230623,000000,42.08,43.23,42,42.5,3003602,0
+DINO.US,D,20230626,000000,42.58,43.175,42.08,42.81,2666681,0
+DINO.US,D,20230627,000000,42.92,43.76,42.34,43.62,2406582,0
+DINO.US,D,20230628,000000,43.6,44,43.16,43.9,1892570,0
+DINO.US,D,20230629,000000,44.04,44.63,43.79,44.47,1516041,0
+DINO.US,D,20230630,000000,44.77,44.81,44.09,44.61,1840429,0
+DINO.US,D,20230703,000000,44.98,45.38,44.575,44.7,696666,0
+DINO.US,D,20230705,000000,45.01,45.2,44.45,44.74,1463909,0
+DINO.US,D,20230706,000000,44.2,44.775,43.29,44.67,1654804,0
+DINO.US,D,20230707,000000,44.65,46.45,44.65,45.76,2168272,0
+DINO.US,D,20230710,000000,45.59,46.03,45.21,45.27,1317886,0
+DINO.US,D,20230711,000000,45.5,46.92,45.45,46.78,2110507,0
+DINO.US,D,20230712,000000,47.35,47.635,46.13,46.44,1703676,0
+DINO.US,D,20230713,000000,46.74,47.14,46.25,47.02,1375389,0
+DINO.US,D,20230714,000000,46.75,46.77,45.72,46.21,1771314,0
+DINO.US,D,20230717,000000,46.17,46.42,45.63,46.06,1394587,0
+DINO.US,D,20230718,000000,46.46,47.54,46.28,46.58,1396086,0
+DINO.US,D,20230719,000000,46.79,47.5,46.55,47.4,1142787,0
+DINO.US,D,20230720,000000,47.95,48.485,47.73,48.34,1715762,0
+DINO.US,D,20230721,000000,48.6,49.2173,48.3,48.96,1679942,0
+DINO.US,D,20230724,000000,49.46,51.16,49.25,50.28,2731529,0
+DINO.US,D,20230725,000000,50.06,50.61,49.46,49.9,1911664,0
+DINO.US,D,20230726,000000,49.6,51.235,49.6,50.9,1953702,0
+DINO.US,D,20230727,000000,51.14,51.415,50.34,50.69,1613042,0
+DINO.US,D,20230728,000000,51.11,51.63,50.71,51.6,2017178,0
+DINO.US,D,20230731,000000,51.92,52.6,51.84,52.09,1693910,0
+DINO.US,D,20230801,000000,51.89,52.635,51.75,52.33,1689081,0
+DINO.US,D,20230802,000000,52.26,52.64,51.39,51.62,2722200,0
+DINO.US,D,20230803,000000,52.06,53.31,50.79,53.04,4298546,0
+DINO.US,D,20230804,000000,53.54,55.665,53.23,54.94,2875839,0
+DINO.US,D,20230807,000000,55.12,56.55,54.97,56.38,2830297,0
+DINO.US,D,20230808,000000,55.94,57.49,55.7,57.42,1967536,0
+DINO.US,D,20230809,000000,57.49,59.16,57.28,58.71,2276138,0
+DINO.US,D,20230810,000000,58.97,59.47,58.17,58.22,1819460,0
+DINO.US,D,20230811,000000,58.31,59.61,58.285,59.34,1723225,0
+DINO.US,D,20230814,000000,58.95,58.99,57.8,57.95,1492639,0
+DINO.US,D,20230815,000000,56.85,56.87,55.54,56.22,2221805,0
+DINO.US,D,20230816,000000,56.18,58.51,55.96,56.65,4344420,0
+DINO.US,D,20230817,000000,57.25,57.53,56.61,56.74,1833000,0
+DINO.US,D,20230818,000000,56.13,57.88,56.07,57.61,2238056,0
+DINO.US,D,20230821,000000,57.6,57.83,56.13,56.84,1921350,0
+DINO.US,D,20230822,000000,56.74,57.31,56.4,56.55,1802538,0
+DINO.US,D,20230823,000000,56.06,56.24,54.77,55.36,2113494,0
+DINO.US,D,20230824,000000,55.15,56.3059,55.11,56.03,1626767,0
+DINO.US,D,20230825,000000,56.12,57.81,55.99,57.1,2106273,0
+DINO.US,D,20230828,000000,56.9,57.41,56.18,56.46,1549979,0
+DINO.US,D,20230829,000000,56.48,56.67,55.85,56.29,1527469,0
+DINO.US,D,20230830,000000,56.31,56.575,55.68,55.77,1546195,0
+DINO.US,D,20230831,000000,55.71,55.71,54.77,55.09,2462394,0
+DINO.US,D,20230901,000000,56.09,57.48,55.72,56.88,1872223,0
+DINO.US,D,20230905,000000,57.31,58.14,56.505,57.22,2076067,0
+DINO.US,D,20230906,000000,56.99,57.6,56.1,57.25,1792280,0
+DINO.US,D,20230907,000000,57.4,58.62,57.4,58.39,2269099,0
+DINO.US,D,20230908,000000,59.2,61.24,58.42,60.99,2780579,0
+DINO.US,D,20230911,000000,61.58,62.2,60.57,61.21,2895249,0
+DINO.US,D,20230912,000000,61.08,61.92,60.8211,61.31,1717123,0
+DINO.US,D,20230913,000000,61.62,61.77,60.53,60.97,1812728,0
+DINO.US,D,20230914,000000,61.56,61.7399,60.09,60.2,1905734,0
+DINO.US,D,20230915,000000,59.56,59.95,58.82,59.26,6855630,0
+DINO.US,D,20230918,000000,60.3,61.31,59.68,60.35,1958398,0
+DINO.US,D,20230919,000000,60.73,60.78,58.6,59.08,1824021,0
+DINO.US,D,20230920,000000,58.78,59.72,58.48,58.52,1717256,0
+DINO.US,D,20230921,000000,59.48,61.57,59.055,59.26,2672042,0
+DINO.US,D,20230922,000000,59.66,60.0164,57.49,57.58,2429004,0
+DINO.US,D,20230925,000000,57.51,58.6075,57.166,57.89,1915400,0
+DINO.US,D,20230926,000000,56.89,57.3099,56.38,56.82,1619913,0
+DINO.US,D,20230927,000000,57.29,58,56.76,57.52,2478416,0
+DINO.US,D,20230928,000000,57.42,58.84,57.42,58.63,1808486,0
+DINO.US,D,20230929,000000,58.51,58.78,56.621,56.93,2148789,0
+DINO.US,D,20231002,000000,57.29,57.39,55.64,56.4,1681950,0
+DINO.US,D,20231003,000000,55.23,55.555,53.03,54.15,2289819,0
+DINO.US,D,20231004,000000,53.42,53.58,51.25,52.25,3078691,0
+DINO.US,D,20231005,000000,51.89,52.9,51.81,52.55,1734641,0
+DINO.US,D,20231006,000000,53.05,53.05,51.93,52.07,1779259,0
+DINO.US,D,20231009,000000,52.92,53.4,51.83,52.99,1732692,0
+DINO.US,D,20231010,000000,52.91,54.48,52.65,54.26,1631841,0
+DINO.US,D,20231011,000000,53.7,54.23,52.89,54.09,1204160,0
+DINO.US,D,20231012,000000,54.34,54.34,52.55,53.45,1473418,0
+DINO.US,D,20231013,000000,54.26,54.49,53.4775,53.59,1277311,0
+DINO.US,D,20231016,000000,54.37,55.16,54.01,54.99,1439422,0
+DINO.US,D,20231017,000000,54.78,56,54.5,55.75,1577702,0
+DINO.US,D,20231018,000000,55.98,57.43,55.642,57.28,1686718,0
+DINO.US,D,20231019,000000,57.16,57.5,56.3,56.69,1076957,0
+DINO.US,D,20231020,000000,56.69,57.23,56,56.16,1604036,0
+DINO.US,D,20231023,000000,55.91,55.91,54.8,55.55,1420698,0
+DINO.US,D,20231024,000000,55.83,56.1,54.59,54.61,1563690,0
+DINO.US,D,20231025,000000,54.77,55.27,53.76,53.81,1638772,0
+DINO.US,D,20231026,000000,53.45,54.36,52.37,54.12,1660673,0
+DINO.US,D,20231027,000000,53.95,53.95,52.24,53.38,1401255,0
+DINO.US,D,20231030,000000,53.91,54.47,52.81,53.35,1107415,0
+DINO.US,D,20231031,000000,53.63,55.42,53.25,55.38,1888421,0
+DINO.US,D,20231101,000000,55.38,56.87,54.68,55.77,2400277,0
+DINO.US,D,20231102,000000,56.77,58.92,56.27,57.75,2974023,0
+DINO.US,D,20231103,000000,57.59,57.735,55.32,56.28,1904742,0
+DINO.US,D,20231106,000000,56.65,57.06,55.58,55.8,2020483,0
+DINO.US,D,20231107,000000,55,55.0544,53.58,54.19,1930616,0
+DINO.US,D,20231108,000000,53.88,54.19,53.23,53.25,1490862,0
+DINO.US,D,20231109,000000,53.39,53.81,52.39,52.5,1447803,0
+DINO.US,D,20231110,000000,53,54.02,52.88,53.8,1454019,0
+DINO.US,D,20231113,000000,53.84,54.47,53.51,54.21,1310843,0
+DINO.US,D,20231114,000000,54.38,55.52,54.36,54.86,2025072,0
+DINO.US,D,20231115,000000,54.34,55.46,54.19,54.59,1919925,0
+DINO.US,D,20231116,000000,54.06,54.505,52.155,52.79,1466270,0
+DINO.US,D,20231117,000000,53.1,54.47,53.02,53.68,1358570,0
+DINO.US,D,20231120,000000,54,54.69,53.8,54.25,1660987,0
+DINO.US,D,20231121,000000,53.92,54.1,53.18,54,1379490,0
+DINO.US,D,20231122,000000,53,54.645,52.5,54.53,1351232,0
+DINO.US,D,20231124,000000,54.81,55.23,54.14,54.16,525288,0
+DINO.US,D,20231127,000000,53.99,54.565,53.64,54.36,1471873,0
+DINO.US,D,20231128,000000,54.31,55.0831,53.88,54.08,2018623,0
+DINO.US,D,20231129,000000,54.62,54.91,52.315,52.73,2442483,0
+DINO.US,D,20231130,000000,52.87,53.53,51.89,52.48,8422064,0
+DINO.US,D,20231201,000000,52.43,54.82,52.35,54.34,5127384,0
+DINO.US,D,20231204,000000,53.84,54.438,52.89,54.37,2663215,0
+DINO.US,D,20231205,000000,54.4,55.37,53.97,54.35,3109501,0
+DINO.US,D,20231206,000000,54.04,54.04,52.43,52.7,2121175,0
+DINO.US,D,20231207,000000,53.15,53.5425,52.02,52.35,1582350,0
+DINO.US,D,20231208,000000,52.75,53.21,52.35,52.67,2107993,0
+DINO.US,D,20231211,000000,52.75,52.99,51.78,51.98,2050004,0
+DINO.US,D,20231212,000000,51.47,51.8,50.97,51.21,1890688,0
+DINO.US,D,20231213,000000,51.23,53.13,51.13,53.11,2737602,0
+DINO.US,D,20231214,000000,53.88,55.77,53.88,55.53,3414072,0
+DINO.US,D,20231215,000000,55.4,56.105,55.08,55.97,5709924,0
+DINO.US,D,20231218,000000,56.89,57.61,56.22,56.46,1630092,0
+DINO.US,D,20231219,000000,56.82,58.37,56.51,57.7,2062035,0
+DINO.US,D,20231220,000000,57.75,59.05,57.57,57.84,1936114,0
+DINO.US,D,20231221,000000,57.69,57.98,56.17,56.81,1523201,0
+DINO.US,D,20231222,000000,57.26,57.9,56.86,56.87,1137850,0
+DINO.US,D,20231226,000000,57.25,57.57,56.64,56.99,1025291,0
+DINO.US,D,20231227,000000,56.97,56.97,56.25,56.48,1165125,0
+DINO.US,D,20231228,000000,56.15,56.665,55.41,55.6,1079678,0
+DINO.US,D,20231229,000000,55.69,56.0402,55.38,55.57,959476,0
+DINO.US,D,20240102,000000,55.86,56.97,55.58,56.14,1478515,0
+DINO.US,D,20240103,000000,55.75,56.7,55.61,56.01,1371434,0
+DINO.US,D,20240104,000000,56.48,56.96,54.29,54.4,1808963,0
+DINO.US,D,20240105,000000,54.86,54.94,53.36,53.6,2073325,0
+DINO.US,D,20240108,000000,52.8,53.35,51.84,53.15,2333920,0
+DINO.US,D,20240109,000000,52.93,53.1,52.46,52.86,1422873,0
+DINO.US,D,20240110,000000,53.05,53.19,51.72,52.44,1182453,0
+DINO.US,D,20240111,000000,52.71,53.295,52.4003,53.22,1577064,0
+DINO.US,D,20240112,000000,54.14,54.93,53.76,54.85,1762455,0
+DINO.US,D,20240116,000000,54.8,55.405,53.22,53.24,1992438,0
+DINO.US,D,20240117,000000,52.58,53.2,52.05,52.33,1725107,0
+DINO.US,D,20240118,000000,52.43,52.69,51.66,52.39,1123031,0
+DINO.US,D,20240119,000000,52.48,52.59,51.92,52.51,908097,0
+DINO.US,D,20240122,000000,52.59,53.03,52.06,52.67,1489972,0
+DINO.US,D,20240123,000000,52.57,53.13,52.115,52.54,2246135,0
+DINO.US,D,20240124,000000,52.91,53.3542,52.65,53.19,1411545,0
+DINO.US,D,20240125,000000,53.74,54.265,53.08,53.72,1722994,0
+DINO.US,D,20240126,000000,53.68,55.29,53.68,55.26,1161089,0
+DINO.US,D,20240129,000000,55.2,55.7,54.655,55.66,1611088,0
+DINO.US,D,20240130,000000,55.16,57.21,55.07,56.96,2280179,0
+DINO.US,D,20240131,000000,57.08,57.82,56.445,56.49,2092972,0
+DINO.US,D,20240201,000000,56.77,57.62,55.075,57.56,2455681,0
+DINO.US,D,20240202,000000,57.51,57.655,56.36,56.52,1218108,0
+DINO.US,D,20240205,000000,56.06,57.965,55.53,57.82,1570433,0
+DINO.US,D,20240206,000000,58.02,58.25,56.14,56.5,2052253,0
+DINO.US,D,20240207,000000,56.81,57.455,56.31,57.15,1545956,0
+DINO.US,D,20240208,000000,57.16,58.965,57,58.56,1676856,0
+DINO.US,D,20240209,000000,58.54,59.57,58.36,59.52,1774757,0
+DINO.US,D,20240212,000000,59.77,60.1,59.29,59.32,1870434,0
+DINO.US,D,20240213,000000,58.98,59.61,58.23,58.76,1672938,0
+DINO.US,D,20240214,000000,59.6,59.82,58.02,59.52,2302000,0
+DINO.US,D,20240215,000000,60,61.79,59.65,60.92,2826149,0
+DINO.US,D,20240216,000000,61.14,61.31,59.95,60.11,2225750,0
+DINO.US,D,20240220,000000,60,60.11,58.54,59.36,2754759,0
+DINO.US,D,20240221,000000,57.7,59.04,56.47,58.53,3342731,0
+DINO.US,D,20240222,000000,57.74,58.4,57.08,58.38,2238519,0
+DINO.US,D,20240223,000000,57.585,58.14,57.3,57.83,1683580,0
+DINO.US,D,20240226,000000,57.46,58.98,57.21,58.28,2012785,0
+DINO.US,D,20240227,000000,59.14,59.615,58.45,58.66,1942294,0
+DINO.US,D,20240228,000000,56.23,57.165,54.3,54.62,4006304,0
+DINO.US,D,20240229,000000,54.53,55.84,54.415,55.5,2854527,0
+DINO.US,D,20240301,000000,55.95,56.52,55.295,55.81,2336979,0
+DINO.US,D,20240304,000000,56.47,57,55.37,55.74,3439017,0
+DINO.US,D,20240305,000000,55.62,56.8,55.56,55.82,2468937,0
+DINO.US,D,20240306,000000,55.96,56.01,54.31,55.59,3732320,0
+DINO.US,D,20240307,000000,56.2,58.1,55.71,57.2,2495767,0
+DINO.US,D,20240308,000000,57.03,57.39,56.055,56.36,2403260,0
+DINO.US,D,20240311,000000,56.17,57.31,55.81,56.48,2843996,0
+DINO.US,D,20240312,000000,56.34,57.02,56.17,56.33,2101683,0
+DINO.US,D,20240313,000000,57.18,59.84,56.92,59.24,3349412,0
+DINO.US,D,20240314,000000,59.62,60.24,57.96,58.25,3293245,0
+DINO.US,D,20240315,000000,59.86,60.35,58.95,59.34,17183596,0
+DINO.US,D,20240318,000000,59.96,60.37,59.05,59.33,2242600,0
+DINO.US,D,20240319,000000,59.31,60.24,59.31,59.66,1911363,0
+DINO.US,D,20240320,000000,59.36,61.51,58.945,61.49,2105268,0
+DINO.US,D,20240321,000000,61.68,61.73,60.78,61.61,1912469,0
+DINO.US,D,20240322,000000,61.77,61.86,60.68,61.59,1657939,0
+DINO.US,D,20240325,000000,61.97,62.4734,61.1,61.21,1158479,0
+DINO.US,D,20240326,000000,61.32,61.57,59.66,59.69,1404555,0
+DINO.US,D,20240327,000000,59.57,60.44,59.25,59.59,1591107,0
+DINO.US,D,20240328,000000,59.72,60.8,59.25,60.37,2462638,0
+DINO.US,D,20240401,000000,60.29,60.89,59.16,60.58,1881963,0
+DINO.US,D,20240402,000000,60.69,61.24,59.86,61.18,2167481,0
+DINO.US,D,20240403,000000,61.99,63.32,61.6,63.15,2275517,0
+DINO.US,D,20240404,000000,63.15,63.37,62.25,62.9,1316624,0
+DINO.US,D,20240405,000000,63.71,64.1599,62.77,63.71,1360759,0
+DINO.US,D,20240408,000000,63.29,63.84,62.38,62.42,1447390,0
+DINO.US,D,20240409,000000,62.81,63.16,60.93,61.07,1708100,0
+DINO.US,D,20240410,000000,60.91,62.185,60.29,60.81,1688270,0
+DINO.US,D,20240411,000000,61.39,61.68,60.34,60.95,1294303,0
+DINO.US,D,20240412,000000,61.26,61.51,59.76,60,1176600,0
+DINO.US,D,20240415,000000,60.25,60.545,58.872,58.95,1411978,0
+DINO.US,D,20240416,000000,58.69,58.87,57.33,57.55,1566559,0
+DINO.US,D,20240417,000000,57.83,58.74,57.04,57.05,1560863,0
+DINO.US,D,20240418,000000,57.09,57.414,55.75,56.28,1973412,0
+DINO.US,D,20240419,000000,56.19,57.29,56.15,56.85,1603527,0
+DINO.US,D,20240422,000000,56.68,57.77,56.42,57.17,1969260,0
+DINO.US,D,20240423,000000,56.83,57.91,56.1557,57.46,1675655,0
+DINO.US,D,20240424,000000,57.19,57.51,56.62,57.43,1273691,0
+DINO.US,D,20240425,000000,56.85,57.95,56.58,57.66,1755525,0
+DINO.US,D,20240426,000000,57.19,57.41,56.13,57.31,1303185,0
+DINO.US,D,20240429,000000,57.34,58,57.18,57.86,1819242,0
+DINO.US,D,20240430,000000,57.59,57.7845,54.22,54.25,2255732,0
+DINO.US,D,20240501,000000,54.27,55.31,52.92,53.63,1728078,0
+DINO.US,D,20240502,000000,54.02,54.59,53.51,54.24,1625425,0
+DINO.US,D,20240503,000000,54.7,54.9654,53.8097,54.42,1688593,0
+DINO.US,D,20240506,000000,54.6,55.56,54.6,55.2,1575659,0
+DINO.US,D,20240507,000000,55.2,55.98,54.83,54.85,2527192,0
+DINO.US,D,20240508,000000,57.13,57.77,54.99,56.95,3427548,0
+DINO.US,D,20240509,000000,56.75,57.84,56.55,57.73,1874025,0
+DINO.US,D,20240510,000000,58.05,58.3399,56.46,56.67,1340387,0
+DINO.US,D,20240513,000000,56.92,56.98,56.17,56.21,1569625,0
+DINO.US,D,20240514,000000,56.09,57,55.69,56.9,2006432,0
+DINO.US,D,20240515,000000,56.82,57.195,55.8,56.94,1716087,0
+DINO.US,D,20240516,000000,56.7,57.2,56.4,56.99,1410530,0
+DINO.US,D,20240517,000000,57.23,58.73,57.23,58.41,2019321,0
+DINO.US,D,20240520,000000,58.1,58.4799,56.92,57.24,1472509,0
+DINO.US,D,20240521,000000,56.87,57.495,56.61,56.9,956208,0
+DINO.US,D,20240522,000000,56.63,57.3,55.94,56.52,1394035,0
+DINO.US,D,20240523,000000,57.02,57.27,56.04,56.36,1019702,0
+DINO.US,D,20240524,000000,56.74,57.11,55.88,56.11,1111490,0
+DINO.US,D,20240528,000000,56.23,56.96,55.88,55.9,1355771,0
+DINO.US,D,20240529,000000,55.75,55.7739,53.58,53.63,1345476,0
+DINO.US,D,20240530,000000,53.45,54.26,52.95,53.02,1696875,0
+DINO.US,D,20240531,000000,53.34,55.24,53.02,55.23,4047495,0
+DINO.US,D,20240603,000000,54.87,55.22,53.34,53.9,1402855,0
+DINO.US,D,20240604,000000,53.35,54.12,53.12,53.78,1522900,0
+DINO.US,D,20240605,000000,54.13,54.15,53.13,53.71,1304291,0
+DINO.US,D,20240606,000000,53.51,54.34,53.17,53.99,1389628,0
+DINO.US,D,20240607,000000,53.57,53.83,52.86,53.25,1512050,0
+DINO.US,D,20240610,000000,52.9,53.73,52.6,53.43,1427126,0
+DINO.US,D,20240611,000000,52.94,53.7,52.25,53.45,1095941,0
+DINO.US,D,20240612,000000,54.07,54.41,51.53,52.06,1306133,0
+DINO.US,D,20240613,000000,52.83,53,51.78,52.53,1564448,0
+DINO.US,D,20240614,000000,52.32,52.57,51.9,52.23,1443417,0
+DINO.US,D,20240617,000000,52.06,52.66,51.5201,52.37,1100528,0
+DINO.US,D,20240618,000000,52.79,53.43,51.72,52.14,1536571,0
+DINO.US,D,20240620,000000,52.2,53.995,51.94,53.27,2093825,0
+DINO.US,D,20240621,000000,53.46,53.73,52.68,53.35,6616005,0
+DINO.US,D,20240624,000000,53.35,54.17,53.29,53.81,1464913,0
+DINO.US,D,20240625,000000,53.67,54.33,52.89,54.04,1833931,0
+DINO.US,D,20240626,000000,54.11,54.11,52.52,53.4,2081105,0
+DINO.US,D,20240627,000000,53.86,54.41,52.64,52.73,1332394,0
+DINO.US,D,20240628,000000,53.39,53.46,52.28,53.34,1971833,0
+DINO.US,D,20240701,000000,53.63,53.79,52.67,53.39,1032719,0
+DINO.US,D,20240702,000000,54.19,54.48,53.15,53.6,1691302,0
+DINO.US,D,20240703,000000,53.63,53.63,52.75,52.99,902607,0
+DINO.US,D,20240705,000000,52.79,52.8435,50.62,50.66,2455781,0
+DINO.US,D,20240708,000000,50.39,51.0319,49.83,49.99,1589359,0
+DINO.US,D,20240709,000000,49.49,50.18,48.97,48.98,1880520,0
+DINO.US,D,20240710,000000,48.7,48.89,47.09,47.53,3026047,0
+DINO.US,D,20240711,000000,47.84,48.86,47.38,48.08,2136479,0
+DINO.US,D,20240712,000000,48.5,48.63,47.49,48.17,1969043,0
+DINO.US,D,20240715,000000,48.54,49.03,48.03,48.61,1340955,0
+DINO.US,D,20240716,000000,48.49,49.45,47.91,49.22,1407406,0
+DINO.US,D,20240717,000000,49.26,50.51,48.4301,49.16,1657108,0
+DINO.US,D,20240718,000000,49.19,49.28,48.02,48.1,1559967,0
+DINO.US,D,20240719,000000,48.07,48.71,47.4,48.41,1557729,0
+DINO.US,D,20240722,000000,48.26,48.71,47.38,48.32,1343898,0
+DINO.US,D,20240723,000000,48.16,48.27,47.51,47.94,1254764,0
+DINO.US,D,20240724,000000,48.05,48.72,47.51,48.53,1621908,0
+DINO.US,D,20240725,000000,48.66,50.29,48.15,49.8,1981689,0
+DINO.US,D,20240726,000000,50,50.89,49.27,50.63,2058610,0
+DINO.US,D,20240729,000000,50.6,50.89,49.6,49.72,1378044,0
+DINO.US,D,20240730,000000,49.77,51.729,49.77,51.51,2926880,0
+DINO.US,D,20240731,000000,52.34,52.88,51.42,51.47,1558389,0
+DINO.US,D,20240801,000000,52.25,52.71,49.28,50.06,2156025,0
+DINO.US,D,20240802,000000,49.06,49.27,46.69,46.76,2074866,0
+DINO.US,D,20240805,000000,45.27,46.405,44.09,46.08,1914727,0
+DINO.US,D,20240806,000000,45.85,46.89,45.7,46.13,2068044,0
+DINO.US,D,20240807,000000,46.87,47.1,45.525,45.62,1700026,0
+DINO.US,D,20240808,000000,45.89,46.87,45.82,46.64,1489326,0
+DINO.US,D,20240809,000000,46.6,47.04,46.24,46.35,1597370,0
+DINO.US,D,20240812,000000,46.63,47.0317,46.08,46.69,1265090,0
+DINO.US,D,20240813,000000,46.3,46.6,46.02,46.25,1460690,0
+DINO.US,D,20240814,000000,46.52,47.74,46.22,47.48,2736622,0
+DINO.US,D,20240815,000000,48,48.93,48,48.44,1766782,0
+DINO.US,D,20240816,000000,48.25,48.99,47.95,48.78,1704329,0
+DINO.US,D,20240819,000000,48.68,49.42,48.43,49.04,1534630,0
+DINO.US,D,20240820,000000,48.82,48.87,47.02,47.27,2339379,0
+DINO.US,D,20240821,000000,47.23,47.85,46.85,47.28,1487048,0
+DINO.US,D,20240822,000000,47.19,47.58,47.045,47.35,1534007,0
+DINO.US,D,20240823,000000,47.7,49.15,47.498,48.98,2066970,0
+DINO.US,D,20240826,000000,49.38,49.925,48.31,48.42,2322054,0
+DINO.US,D,20240827,000000,48.12,48.2425,47.21,47.28,1869354,0
+DINO.US,D,20240828,000000,47.04,47.63,46.76,46.99,2378194,0
+DINO.US,D,20240829,000000,47.32,47.69,46.335,47.48,2701454,0
+DINO.US,D,20240830,000000,47.28,49.38,47.21,49.14,3884604,0
+DINO.US,D,20240903,000000,48.48,48.48,47.23,47.46,2004801,0
+DINO.US,D,20240904,000000,47.53,47.99,46.74,47.4,2560058,0
+DINO.US,D,20240905,000000,47.73,47.73,45.53,45.58,2981057,0
+DINO.US,D,20240906,000000,45.71,46.195,44.885,45.69,2357118,0
+DINO.US,D,20240909,000000,45.57,46.18,45.34,45.63,2448639,0
+DINO.US,D,20240910,000000,45.74,46.3959,45.14,46.29,2732158,0
+DINO.US,D,20240911,000000,46.25,46.25,44.26,44.42,2012386,0
+DINO.US,D,20240912,000000,44.47,44.84,44.07,44.23,1497590,0
+DINO.US,D,20240913,000000,44.59,45.9,44.5,45.19,2173958,0
+DINO.US,D,20240916,000000,45.39,45.88,44.36,45.3,1780596,0
+DINO.US,D,20240917,000000,45.7,46.65,45.36,46.54,2319973,0
+DINO.US,D,20240918,000000,46.73,47.9,46.51,46.91,2049440,0
+DINO.US,D,20240919,000000,47.72,47.96,47.06,47.25,4059429,0
+DINO.US,D,20240920,000000,46.89,46.89,45.36,46.25,6053746,0
+DINO.US,D,20240923,000000,45.92,46.52,45.52,45.74,2176250,0
+DINO.US,D,20240924,000000,46.43,46.48,44.84,44.86,1763552,0
+DINO.US,D,20240925,000000,44.94,45.57,44.61,44.92,2439177,0
+DINO.US,D,20240926,000000,44.75,46.59,44.69,45.23,3295388,0
+DINO.US,D,20240927,000000,45.63,45.86,44.83,45.29,1989467,0
+DINO.US,D,20240930,000000,45.135,45.155,44.262,44.57,2945514,0
+DINO.US,D,20241001,000000,44.18,45.23,43.88,44.25,2680392,0
+DINO.US,D,20241002,000000,44.44,45.28,44.06,44.85,2049533,0
+DINO.US,D,20241003,000000,44.85,47.875,44.36,47.7,2946552,0
+DINO.US,D,20241004,000000,47.98,48.25,46.335,46.74,2081045,0
+DINO.US,D,20241007,000000,46.5,47.18,46.4,46.77,1277606,0
+DINO.US,D,20241008,000000,45.94,46.13,44.285,44.51,1721724,0
+DINO.US,D,20241009,000000,44.16,45.2,43.96,44.95,1674444,0
+DINO.US,D,20241010,000000,45.34,46.21,45.06,45.92,1921041,0
+DINO.US,D,20241011,000000,45.81,46.19,45.625,45.88,1751383,0
+DINO.US,D,20241014,000000,45.55,45.64,44.96,45.24,1178426,0
+DINO.US,D,20241015,000000,44.2,44.42,43.17,43.27,2234301,0
+DINO.US,D,20241016,000000,43.84,43.93,43.485,43.66,1519956,0
+DINO.US,D,20241017,000000,43.87,44.55,43.685,44.32,1531796,0
+DINO.US,D,20241018,000000,44.2,44.6899,43.88,44.27,1519163,0
+DINO.US,D,20241021,000000,44.52,44.62,43.63,43.91,1497571,0
+DINO.US,D,20241022,000000,44.06,44.22,43.54,44.05,1276011,0
+DINO.US,D,20241023,000000,43.61,43.97,42.42,42.89,1802711,0
+DINO.US,D,20241024,000000,42.81,43.025,42.46,42.91,1331203,0
+DINO.US,D,20241025,000000,42.95,43.45,42.73,43.01,1459187,0
+DINO.US,D,20241028,000000,42.1,43.15,42.1,42.88,1463892,0
+DINO.US,D,20241029,000000,42.4,42.45,40.61,40.8,2345796,0
+DINO.US,D,20241030,000000,40.98,41.22,40.48,40.82,2488131,0
+DINO.US,D,20241031,000000,42.71,42.71,38.25,38.61,5851093,0
+DINO.US,D,20241101,000000,38.89,39.26,38.37,38.7,3033468,0
+DINO.US,D,20241104,000000,38.8,39.8999,38.8,39.01,1757184,0
+DINO.US,D,20241105,000000,39.78,40.12,39.3,39.98,2091045,0
+DINO.US,D,20241106,000000,41.26,42.7,40.99,42.29,2449545,0
+DINO.US,D,20241107,000000,42.34,42.87,41.27,41.53,1788439,0
+DINO.US,D,20241108,000000,41.46,41.88,41.16,41.81,1533593,0
+DINO.US,D,20241111,000000,41.825,42.53,41.41,42.43,1514205,0
+DINO.US,D,20241112,000000,42.505,42.84,42.02,42.07,1655264,0
+DINO.US,D,20241113,000000,42.175,42.78,41.47,42.42,1687640,0
+DINO.US,D,20241114,000000,42.605,42.605,41.74,42.49,1543371,0
+DINO.US,D,20241115,000000,42.62,43.27,42.13,42.18,1395879,0
+DINO.US,D,20241118,000000,42.49,43.135,41.99,43.04,1545954,0
+DINO.US,D,20241119,000000,42.46,43.54,42.26,42.29,1694451,0
+DINO.US,D,20241120,000000,42.375,42.55,41.9,42.33,1275985,0
+DINO.US,D,20241121,000000,41.98,42.63,41.75,42.03,1051439,0
+DINO.US,D,20241122,000000,42.01,42.94,41.9,42.37,1307252,0
+DINO.US,D,20241125,000000,42.695,43.28,42.17,42.23,3023976,0
+DINO.US,D,20241126,000000,42.18,42.325,41.6,41.79,1685219,0
+DINO.US,D,20241127,000000,41.59,42.365,40.91,40.98,1779300,0
+DINO.US,D,20241129,000000,41.35,41.38,40.45,40.93,940767,0
+DINO.US,D,20241202,000000,40.78,41.79,40.32,41.57,1425013,0
+DINO.US,D,20241203,000000,41.59,41.745,40.4,40.48,1382849,0
+DINO.US,D,20241204,000000,40.29,40.48,39.18,39.73,1935745,0
+DINO.US,D,20241205,000000,39.83,40.095,39.25,39.54,1542639,0
+DINO.US,D,20241206,000000,39.69,39.87,38.3,38.91,1729492,0
+DINO.US,D,20241209,000000,38.99,40.17,38.91,39.3,1524732,0
+DINO.US,D,20241210,000000,39.27,39.475,38.49,38.7,1855827,0
+DINO.US,D,20241211,000000,38.82,39.175,38.3,38.94,2243874,0
+DINO.US,D,20241212,000000,38.7,38.89,37.9,38.16,1957130,0
+DINO.US,D,20241213,000000,37.93,38.0358,37.34,37.45,1659360,0
+DINO.US,D,20241216,000000,37.07,37.07,35.47,35.6,2484672,0
+DINO.US,D,20241217,000000,35.82,36.34,35.31,35.76,3281470,0
+DINO.US,D,20241218,000000,35.75,35.8199,34.585,34.7,3498191,0
+DINO.US,D,20241219,000000,34.955,35.0667,33.52,33.67,2831295,0
+DINO.US,D,20241220,000000,33.77,34.38,33.51,33.76,9727529,0
+DINO.US,D,20241223,000000,33.85,34.18,33.47,34.13,2368589,0
+DINO.US,D,20241224,000000,34.1,34.68,33.84,34.4,690373,0
+DINO.US,D,20241226,000000,34.465,34.56,34,34.34,1471199,0
+DINO.US,D,20241227,000000,34.295,34.83,34,34.23,1366165,0
+DINO.US,D,20241230,000000,34.29,34.73,33.9,34.22,1795078,0
+DINO.US,D,20241231,000000,34.19,35.17,34.175,35.05,2102999,0
+DINO.US,D,20250102,000000,35.35,35.65,34.97,35.13,1479807,0
+DINO.US,D,20250103,000000,34.95,35.34,34.5,35.21,2070560,0
+DINO.US,D,20250106,000000,35.48,35.89,34.56,34.65,2597266,0
+DINO.US,D,20250107,000000,34.795,34.98,33.94,34.36,2366373,0
+DINO.US,D,20250108,000000,34,34.81,33.91,34.77,1814123,0
+DINO.US,D,20250110,000000,35.185,36.09,35.134,35.88,3416471,0
+DINO.US,D,20250113,000000,36.05,37.675,36.05,36.85,4538550,0
+DINO.US,D,20250114,000000,36.76,36.76,35.85,36.43,2940985,0
+DINO.US,D,20250115,000000,37,37.2386,36.54,37.14,2177157,0
+DINO.US,D,20250116,000000,37,37.12,36.02,36.74,2211315,0
+DINO.US,D,20250117,000000,36.715,36.84,36.045,36.33,2029631,0
+DINO.US,D,20250121,000000,36.28,36.36,35.61,36.31,2085210,0
+DINO.US,D,20250122,000000,36.04,36.59,35.32,35.44,1938623,0
+DINO.US,D,20250123,000000,35.83,36.91,35.425,36.84,1764909,0
+DINO.US,D,20250124,000000,36.78,37,35.79,35.82,1710238,0
+DINO.US,D,20250127,000000,36.27,37.81,36.07,36.84,2645709,0
+DINO.US,D,20250128,000000,37.03,37.44,35.99,36.29,1997237,0
+DINO.US,D,20250129,000000,36.32,36.9,36.07,36.48,1340044,0
+DINO.US,D,20250130,000000,36.96,37.31,35.73,36.28,2773672,0
+DINO.US,D,20250131,000000,36.45,37.08,35.315,36.08,5505456,0
+DINO.US,D,20250203,000000,35.99,36.565,35.17,35.57,3553318,0
+DINO.US,D,20250204,000000,35.535,38.15,35.15,37.96,3103870,0
+DINO.US,D,20250205,000000,38.01,38.54,37.48,38.05,2988726,0
+DINO.US,D,20250206,000000,38.115,38.15,36.39,36.68,3147805,0
+DINO.US,D,20250207,000000,36.81,36.96,36.24,36.25,1870920,0
+DINO.US,D,20250210,000000,36.635,37.915,36.6,37.67,1819415,0
+DINO.US,D,20250211,000000,38.1,38.6,37.65,37.78,2303048,0
+DINO.US,D,20250212,000000,37.6,37.77,35.825,35.97,3087907,0
+DINO.US,D,20250213,000000,36,37.56,35.05,36.9,3092027,0
+DINO.US,D,20250214,000000,37.15,38.42,37.025,38.01,3668244,0
+DINO.US,D,20250218,000000,37.93,39.32,37.87,38.48,3771179,0
+DINO.US,D,20250219,000000,38.38,38.635,37.62,37.86,2685577,0
+DINO.US,D,20250220,000000,35.02,37.85,34.55,37.43,4213062,0
+DINO.US,D,20250221,000000,37.365,37.82,36.27,36.3,3752599,0
+DINO.US,D,20250224,000000,36.39,37.15,36.13,36.92,2906981,0
+DINO.US,D,20250225,000000,36.69,37.69,36.11,36.49,2941592,0
+DINO.US,D,20250226,000000,36.75,36.75,34.37,34.49,3168810,0
+DINO.US,D,20250227,000000,34.62,35.35,34.27,34.86,2873402,0
+DINO.US,D,20250228,000000,34.51,35.56,33.77,35.27,15209133,0
+DINO.US,D,20250303,000000,35.27,35.6808,32.86,33.07,3159223,0
+DINO.US,D,20250304,000000,32.29,32.74,31.27,31.75,4629460,0
+DINO.US,D,20250305,000000,31.31,31.6,29.85,31.1,7023920,0
+DINO.US,D,20250306,000000,30.51,31.94,30.155,31.64,5259249,0
+DINO.US,D,20250307,000000,31.75,32.78,31.75,32.13,3891304,0
+DINO.US,D,20250310,000000,32.56,32.87,31.42,31.58,3839123,0
+DINO.US,D,20250311,000000,31.7,31.99,30.91,31.24,3635982,0
+DINO.US,D,20250312,000000,31.125,31.68,30.51,31.08,2687529,0
+DINO.US,D,20250313,000000,31.155,31.575,30.565,31.04,3226054,0
+DINO.US,D,20250314,000000,31.35,32.375,30.89,32.36,2157300,0
+DINO.US,D,20250317,000000,32.525,33.63,32.36,33.48,2842012,0
+DINO.US,D,20250318,000000,33.8,33.96,32.81,33.25,2579042,0
+DINO.US,D,20250319,000000,33.405,34.125,33.12,33.93,2107816,0
+DINO.US,D,20250320,000000,33.5,34.2,33.2,33.89,1914937,0
+DINO.US,D,20250321,000000,33.9,33.9,33.35,33.53,16410716,0
+DINO.US,D,20250324,000000,33.675,34.16,32.89,33.14,2624004,0
+DINO.US,D,20250325,000000,33.395,33.74,33.145,33.18,2264936,0
+DINO.US,D,20250326,000000,33.565,34.45,33.51,33.55,2347895,0
+DINO.US,D,20250327,000000,33.605,33.9098,32.82,33.27,1714599,0
+DINO.US,D,20250328,000000,33.2,33.785,32.79,33.06,2078861,0
+DINO.US,D,20250331,000000,32.8,33.44,32.6249,32.88,2240160,0
+DINO.US,D,20250401,000000,32.83,33.275,32.1,33.27,1954881,0
+DINO.US,D,20250402,000000,32.895,33.64,32.6,33.61,1434281,0
+DINO.US,D,20250403,000000,31.75,31.75,29.165,29.26,4271895,0
+DINO.US,D,20250404,000000,28.47,28.47,26.015,27.49,6471313,0
+DINO.US,D,20250407,000000,26.33,29.17,25.79,27.55,5639062,0
+DINO.US,D,20250408,000000,28.6,28.68,25.4792,25.91,4877664,0
+DINO.US,D,20250409,000000,25.15,29.18,24.66,28.61,5518680,0
+DINO.US,D,20250410,000000,27.83,27.855,25.885,26.91,4412561,0
+DINO.US,D,20250411,000000,26.95,27.89,26.42,27.77,3240706,0
+DINO.US,D,20250414,000000,28.57,28.57,27.49,27.86,2585132,0
+DINO.US,D,20250415,000000,27.82,28.18,27.33,27.41,2342389,0
+DINO.US,D,20250416,000000,27.52,28.51,27.517,27.78,3025253,0
+DINO.US,D,20250417,000000,27.995,29.12,27.89,29.03,2413653,0
+DINO.US,D,20250421,000000,28.61,29.205,28.07,29.12,2706071,0
+DINO.US,D,20250422,000000,29.58,30.29,29.32,29.91,2338376,0
+DINO.US,D,20250423,000000,30.53,30.94,29.83,30.03,2067810,0
+DINO.US,D,20250424,000000,30.13,30.7,30.01,30.56,2800976,0
+DINO.US,D,20250425,000000,30.18,30.65,30.08,30.51,1295637,0
+DINO.US,D,20250428,000000,30.45,31.12,30.4,30.68,2137149,0
+DINO.US,D,20250429,000000,30.38,30.725,30.15,30.53,1736926,0
+DINO.US,D,20250430,000000,29.985,30.15,29.225,30.07,4596480,0
+DINO.US,D,20250501,000000,30.67,32.03,30.67,31.27,4305387,0
+DINO.US,D,20250502,000000,31.74,32.11,31.04,32.01,2803089,0
+DINO.US,D,20250505,000000,31.725,32.99,31.38,32.7,4719933,0
+DINO.US,D,20250506,000000,33.03,33.43,32.6,32.61,3636074,0
+DINO.US,D,20250507,000000,32.825,33.055,32.39,32.7,2610780,0
+DINO.US,D,20250508,000000,32.84,34.48,32.84,34.12,2574999,0
+DINO.US,D,20250509,000000,34.63,34.78,33.96,34.11,1651000,0
+DINO.US,D,20250512,000000,35.66,36.44,35.27,35.4,4099630,0
+DINO.US,D,20250513,000000,36.175,37.16,35.8,36.71,3435248,0
+DINO.US,D,20250514,000000,36.58,37.36,36.345,37.21,2959046,0
+DINO.US,D,20250515,000000,36,37.255,36,37.23,2114731,0
+DINO.US,D,20250516,000000,37.08,37.23,36.46,36.63,2224767,0
+DINO.US,D,20250519,000000,36.04,36.5,35.8413,36.37,2363648,0
+DINO.US,D,20250520,000000,36.33,36.61,36.085,36.15,1431986,0
+DINO.US,D,20250521,000000,36.15,36.19,34.93,34.99,2850932,0
+DINO.US,D,20250522,000000,34.79,35.81,34.42,35.45,1842027,0
+DINO.US,D,20250523,000000,34.77,35.73,34.77,35.58,1617802,0
+DINO.US,D,20250527,000000,35.97,36.62,35.65,36.6,2531082,0
+DINO.US,D,20250528,000000,36.81,36.81,35.87,36.1,2647106,0
+DINO.US,D,20250529,000000,36.23,36.635,35.41,36.56,3007712,0
+DINO.US,D,20250530,000000,36.43,36.88,36.01,36.13,3100941,0
+DINO.US,D,20250602,000000,36.81,36.95,35.1,35.6,2052821,0
+DINO.US,D,20250603,000000,35.61,37.25,35.23,36.8,2526071,0
+DINO.US,D,20250604,000000,36.62,37.175,35.42,35.61,3156750,0
+DINO.US,D,20250605,000000,35.61,36.76,35.29,36.32,2123623,0
+DINO.US,D,20250606,000000,36.645,37.64,36.645,36.76,1913467,0
+DINO.US,D,20250609,000000,37.33,37.375,36.68,36.69,1882224,0
+DINO.US,D,20250610,000000,37.25,37.97,37.12,37.31,2740781,0
+DINO.US,D,20250611,000000,37.78,38.93,37.43,38.6,2625372,0
+DINO.US,D,20250612,000000,38,38.665,37.61,38.64,1619797,0
+DINO.US,D,20250613,000000,38.72,39.15,38.11,39.08,1756338,0
+DINO.US,D,20250616,000000,39.215,41.005,39.0801,40.81,3349676,0
+DINO.US,D,20250617,000000,41.04,41.9,40.43,41.67,2625900,0
+DINO.US,D,20250618,000000,41.5,42.18,41.352,41.45,2340369,0
+DINO.US,D,20250620,000000,41.45,42.29,41.4,41.85,5354097,0
+DINO.US,D,20250623,000000,41.99,42.18,40.64,41.01,3070872,0
+DINO.US,D,20250624,000000,40.5,41.51,40.091,41.07,2907525,0
+DINO.US,D,20250625,000000,41.015,41.23,40.35,40.95,2319617,0
+DINO.US,D,20250626,000000,41.25,41.85,40.96,41.59,1668210,0
+DINO.US,D,20250627,000000,41.36,41.36,40.43,41.16,2859412,0
+DINO.US,D,20250630,000000,40.83,41.43,40.83,41.08,1547849,0
+DINO.US,D,20250701,000000,41.26,42.46,40.681,42.11,1632148,0
+DINO.US,D,20250702,000000,42.435,43.655,41.95,43.56,2909659,0
+DINO.US,D,20250703,000000,43.59,44.31,43.39,44.16,1433565,0
+DINO.US,D,20250707,000000,43.67,44.73,43.5,44.35,2817315,0
+DINO.US,D,20250708,000000,44.42,45.41,44.35,44.88,3700813,0
+DINO.US,D,20250709,000000,45.015,45.235,44.165,44.74,2185183,0
+DINO.US,D,20250710,000000,44.75,46.24,44.5,46.02,2303413,0
+DINO.US,D,20250711,000000,45.915,46.02,44.872,45.17,1752875,0
+DINO.US,D,20250714,000000,44.845,44.845,43.82,44.22,2087576,0
+DINO.US,D,20250715,000000,45.23,45.23,44.09,44.26,1558756,0
+DINO.US,D,20250716,000000,44.355,44.47,42.81,42.87,2181036,0
+DINO.US,D,20250717,000000,42.6693,43.74,42.6693,43.72,1857151,0
+DINO.US,D,20250718,000000,44.19,44.91,43.77,43.95,2456904,0
+DINO.US,D,20250721,000000,43.96,44.68,43.8,44.4,1714282,0
+DINO.US,D,20250722,000000,44.075,45.04,43.7601,44.84,2125078,0
+DINO.US,D,20250723,000000,44.96,45.95,44.845,45.74,2453289,0
+DINO.US,D,20250724,000000,45.095,45.3,43.73,43.87,2868866,0
+DINO.US,D,20250725,000000,44.07,44.14,42.92,43.18,4410985,0
+DINO.US,D,20250728,000000,43.54,44.985,43.53,44.98,2461277,0
+DINO.US,D,20250729,000000,44.875,45.15,44.21,45.04,1848364,0
+DINO.US,D,20250730,000000,44.28,44.72,42.9,43.43,3406388,0
+DINO.US,D,20250731,000000,44.07,44.675,43.34,43.94,5239030,0
+DINO.US,D,20250801,000000,43.94,44.06,42.16,42.36,2694533,0
+DINO.US,D,20250804,000000,42.635,43.81,42.635,43.78,2069563,0
+DINO.US,D,20250805,000000,43.97,44.075,42.9,43.76,1911112,0
+DINO.US,D,20250806,000000,44.55,44.55,42.855,43.36,2590507,0
+DINO.US,D,20250807,000000,43.73,44.09,43.25,43.55,1978441,0
+DINO.US,D,20250808,000000,43.735,44.47,43.36,43.55,2428171,0
+DINO.US,D,20250811,000000,43.745,43.8635,42.82,43.24,1726827,0
+DINO.US,D,20250812,000000,43.538,44.59,43.32,44.33,1744361,0
+DINO.US,D,20250813,000000,44.2,45.105,44,45.06,2104195,0
+DINO.US,D,20250814,000000,44.57,44.68,43.967,44.54,1189773,0
+DINO.US,D,20250815,000000,44.46,45.15,44.23,44.82,1440860,0
+DINO.US,D,20250818,000000,44.88,44.925,44.22,44.64,3226361,0
+DINO.US,D,20250819,000000,44.94,45.81,44.7,45.55,1875354,0
+DINO.US,D,20250820,000000,45.57,46.8,45.25,46.59,3136939,0
+DINO.US,D,20250821,000000,46.03,46.425,45.42,46.05,2743447,0
+DINO.US,D,20250822,000000,46.12,48.51,46.06,48.45,3217469,0
+DINO.US,D,20250825,000000,48.32,49.775,48.205,49.22,2468835,0
+DINO.US,D,20250826,000000,49.175,49.66,48.86,49.09,2174002,0
+DINO.US,D,20250827,000000,49.03,50.545,48.86,50.15,2461966,0
+DINO.US,D,20250828,000000,50.1,50.8,49.605,50.54,2187099,0
+DINO.US,D,20250829,000000,50.63,51.1877,50.33,50.88,1748197,0
+DINO.US,D,20250902,000000,50.795,52.175,50.745,52.08,2865539,0
+DINO.US,D,20250903,000000,51.78,52.86,51.215,51.57,1931148,0
+DINO.US,D,20250904,000000,51.39,51.95,51.26,51.56,1595908,0
+DINO.US,D,20250905,000000,50.88,51.9,50.6,51.1,1614807,0
+DINO.US,D,20250908,000000,51.285,51.35,50.22,51.08,2369097,0
+DINO.US,D,20250909,000000,51.43,53.14,50.76,52.43,3464866,0
+DINO.US,D,20250910,000000,52.26,52.8825,50.42,51.17,3404473,0
+DINO.US,D,20250911,000000,51.235,51.94,50.78,51.72,3217417,0
+DINO.US,D,20250912,000000,51.93,52.21,51.01,51.11,1923025,0
+DINO.US,D,20250915,000000,51.4,51.94,50.975,51.64,2169957,0
+DINO.US,D,20250916,000000,51.95,53.33,51.755,52.71,2889527,0
+DINO.US,D,20250917,000000,52.55,53,51.74,52.63,1878165,0
+DINO.US,D,20250918,000000,53,53.232,52.06,53.11,1821701,0
+DINO.US,D,20250919,000000,52.47,53.02,52.01,52.52,4148745,0
+DINO.US,D,20250922,000000,52.45,52.71,51.98,52.41,1961886,0
+DINO.US,D,20250923,000000,52.76,53.89,52.48,52.81,2451476,0
+DINO.US,D,20250924,000000,53.47,53.94,53.09,53.21,1907480,0
+DINO.US,D,20250925,000000,53.125,54.19,52.8701,54.01,1712761,0
+DINO.US,D,20250926,000000,54.18,54.73,52.99,53.26,2417182,0
+DINO.US,D,20250929,000000,53.01,53.09,51.8,52.48,1980816,0
+DINO.US,D,20250930,000000,52.225,52.555,51.665,52.34,1797074,0
+DINO.US,D,20251001,000000,52.15,52.79,51.77,51.99,1919146,0
+DINO.US,D,20251002,000000,51.75,52.37,51.29,51.84,2322371,0
+DINO.US,D,20251003,000000,52.71,53.42,51.62,51.69,2480096,0
+DINO.US,D,20251006,000000,52.02,52.86,51.46,52.15,1490386,0
+DINO.US,D,20251007,000000,52.255,52.255,50.82,51.98,1371339,0
+DINO.US,D,20251008,000000,52.11,52.9,51.48,52.35,1434283,0
+DINO.US,D,20251009,000000,52.8,53.08,52.1,52.34,1573826,0
+DINO.US,D,20251010,000000,51.91,52.34,50.425,50.59,1253523,0
+DINO.US,D,20251013,000000,50.99,52.7,50.99,52.54,1262468,0
+DINO.US,D,20251014,000000,52.01,53.375,51.73,52.55,1010107,0
+DINO.US,D,20251015,000000,53.12,53.52,51.7,52.02,1642626,0
+DINO.US,D,20251016,000000,52.46,52.61,50.39,50.63,2105477,0
+DINO.US,D,20251017,000000,50.87,51.91,50.56,51.86,1743787,0
+DINO.US,D,20251020,000000,52,52.82,51.89,52.63,1599732,0
+DINO.US,D,20251021,000000,52.545,52.61,50.81,51.16,1778974,0
+DINO.US,D,20251022,000000,51.67,53.1,50.96,52.89,1995570,0
+DINO.US,D,20251023,000000,53.9,55.36,53.7,54.85,2292333,0
+DINO.US,D,20251024,000000,55,55.625,54.5,54.54,1265791,0
+DINO.US,D,20251027,000000,54.8,55.02,54.265,54.74,1424313,0
+DINO.US,D,20251028,000000,54.28,54.45,52.745,52.93,1535583,0
+DINO.US,D,20251029,000000,52.98,54.53,52.33,53.96,2037733,0
+DINO.US,D,20251030,000000,54.795,55.51,51.14,52.76,3948389,0
+DINO.US,D,20251031,000000,52.855,53.15,51,51.6,3849489,0
+DINO.US,D,20251103,000000,51.815,53.61,51.2724,53.39,2876290,0
+DINO.US,D,20251104,000000,52.3,53.715,51,53.46,1946757,0
+DINO.US,D,20251105,000000,53.505,54.11,52.86,53,1586550,0
+DINO.US,D,20251106,000000,53.48,55.39,52.98,53.63,1901804,0
+DINO.US,D,20251107,000000,53.83,54.8499,52.7,54.73,3687686,0
+DINO.US,D,20251110,000000,54.67,55.71,53.94,55.34,1864429,0
+DINO.US,D,20251111,000000,55.64,56.24,54.88,55.02,1761192,0
+DINO.US,D,20251112,000000,54.63,55.215,54.165,54.37,1628455,0
+DINO.US,D,20251113,000000,54.86,55.04,53.84,54.03,1953935,0
+DINO.US,D,20251114,000000,54.5,56.58,54.17,56.16,2105401,0
+DINO.US,D,20251117,000000,56,56.37,54.705,54.98,1792767,0
+DINO.US,D,20251118,000000,54.795,56.34,54.51,56.15,1831360,0
+DINO.US,D,20251119,000000,53.74,54.99,53.25,54.06,2070875,0
+DINO.US,D,20251120,000000,54.62,54.62,52.1,52.2,2749901,0
+DINO.US,D,20251121,000000,52.72,52.95,51.6911,52.65,3957112,0
+DINO.US,D,20251124,000000,52.01,53.4,51.37,53.16,1848882,0
+DINO.US,D,20251125,000000,52.745,52.9199,51.7,52.51,2787533,0
+DINO.US,D,20251126,000000,52.3775,52.95,52.22,52.24,1949740,0
+DINO.US,D,20251128,000000,52.5,53.35,52.3201,52.91,621847,0
+DINO.US,D,20251201,000000,52.81,53.665,52.81,53.02,2694903,0
+DINO.US,D,20251202,000000,52.6,52.6,50.9,51.97,3018639,0
+DINO.US,D,20251203,000000,51.13,52.47,50.23,51.72,4190249,0
+DINO.US,D,20251204,000000,51.94,52.38,49.91,50.39,4565652,0
+DINO.US,D,20251205,000000,50.545,51.25,50.02,50.07,2680559,0
+DINO.US,D,20251208,000000,49.54,49.91,49.02,49.4,2901811,0
+DINO.US,D,20251209,000000,49.355,50.05,48.94,49.98,2927929,0
+DINO.US,D,20251210,000000,49.78,50.56,48.9,50.26,5150878,0
+DINO.US,D,20251211,000000,49.7,50.115,49.23,49.39,2429726,0
+DINO.US,D,20251212,000000,49.1,49.78,48.77,49.39,2070395,0
+DINO.US,D,20251215,000000,49.87,49.87,48.93,49.61,3504530,0
+DINO.US,D,20251216,000000,49.355,49.57,47.2102,47.62,3593227,0
+DINO.US,D,20251217,000000,47.8,48.12,47.02,47.44,3185304,0
+DINO.US,D,20251218,000000,47.33,47.76,46.73,46.85,3645635,0
+DINO.US,D,20251219,000000,46.61,47.48,46.61,47.21,5046294,0
+DINO.US,D,20251222,000000,47.52,48.311,46.551,46.61,1825395,0
+DINO.US,D,20251223,000000,47.14,47.19,46.47,46.99,2168406,0
+DINO.US,D,20251224,000000,46.7964,46.7964,46.11,46.35,787507,0
+DINO.US,D,20251226,000000,46.5,46.5,45.78,45.88,1260858,0
+DINO.US,D,20251229,000000,46.42,46.42,45.7101,45.98,1688434,0
+DINO.US,D,20251230,000000,46.1899,46.5,45.77,46.26,1503944,0
+DINO.US,D,20251231,000000,46.51,46.61,45.77,46.08,2312622,0
+DINO.US,D,20260102,000000,46.06,47.08,45.982,46.85,1829625,0
+DINO.US,D,20260105,000000,48.43,49.83,48.43,49.27,3384994,0
+DINO.US,D,20260106,000000,49.51,50.21,48.11,48.16,2357228,0
+DINO.US,D,20260107,000000,49.49,49.9,47.49,48.18,2458087,0
+DINO.US,D,20260108,000000,48.935,51.32,48.625,50.6,3961558,0
+DINO.US,D,20260109,000000,50.89,50.925,49.13,50.3,3887383,0
+DINO.US,D,20260112,000000,50.25,50.25,49.12,49.53,2587426,0
+DINO.US,D,20260113,000000,49.725,50.0499,48.96,49.45,2232639,0
+DINO.US,D,20260114,000000,49.64,51.21,49.3901,50.57,2195755,0
+DINO.US,D,20260115,000000,50.16,50.59,49.58,49.82,1945572,0
+DINO.US,D,20260116,000000,49.82,50.22,48.545,48.63,2388557,0
+DINO.US,D,20260120,000000,48.58,48.94,47.8,48.15,2332634,0
+DINO.US,D,20260121,000000,48.705,50.88,48.705,50.03,3801719,0
+DINO.US,D,20260122,000000,49.75,50.88,49.435,49.6,2233392,0
+DINO.US,D,20260123,000000,50.42,51.25,49.8,49.99,1771593,0
+DINO.US,D,20260126,000000,50.12,50.24,49.135,49.35,1561859,0
+DINO.US,D,20260127,000000,49.895,50.3,49.27,49.95,1360785,0
+DINO.US,D,20260128,000000,50.51,50.79,49.82,50.77,2318366,0
+DINO.US,D,20260129,000000,51.67,52.725,51.1,51.25,3960286,0
+DINO.US,D,20260130,000000,51.54,52,50.3087,51.99,2564259,0
+DINO.US,D,20260202,000000,50.96,51.96,50.27,51.86,2736760,0
+DINO.US,D,20260203,000000,52.31,54.7,51.46,54.63,3095537,0
+DINO.US,D,20260204,000000,54.555,57.105,54.495,56.83,3595912,0
+DINO.US,D,20260205,000000,56.14,56.67,55.395,56.6,2131084,0
+DINO.US,D,20260206,000000,56.69,58.76,56.63,58.59,2491509,0
+DINO.US,D,20260209,000000,58.61,59.11,58.16,58.2,1809502,0
+DINO.US,D,20260210,000000,58.01,58.03,57.312,57.66,1056022,0
+DINO.US,D,20260211,000000,58.88,59.07,57.91,58.76,1373018,0
+DINO.US,D,20260212,000000,58.425,59.33,56.74,57.39,2034631,0
+DINO.US,D,20260213,000000,57.18,58.94,57.01,58.53,1746264,0
+DINO.US,D,20260217,000000,58.88,59,56.815,57.85,1880289,0
+DINO.US,D,20260218,000000,47.95,53.115,47.93,51.57,11613074,0
diff --git a/daily/us/nyse stocks/1/dpg.us.txt b/daily/us/nyse stocks/1/dpg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5b515ce4fb092b067820b736462d9ae8415ccdc7
--- /dev/null
+++ b/daily/us/nyse stocks/1/dpg.us.txt	
@@ -0,0 +1,3661 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DPG.US,D,20110729,000000,7.44416,7.44667,7.44416,7.44667,187505.85786954,0
+DPG.US,D,20110801,000000,7.44667,9.67761,7.44416,7.4659,297230.68701166,0
+DPG.US,D,20110802,000000,7.46442,7.46442,7.44667,7.46442,160368.96183257,0
+DPG.US,D,20110803,000000,7.44667,7.45512,7.44416,7.44416,191832.82507411,0
+DPG.US,D,20110804,000000,7.44667,7.46442,7.44416,7.44416,505522.34406632,0
+DPG.US,D,20110805,000000,7.44667,7.44667,7.44416,7.44416,599760.05258965,0
+DPG.US,D,20110808,000000,7.44416,7.45512,7.44416,7.44416,799510.76492842,0
+DPG.US,D,20110809,000000,7.44416,7.44667,7.44416,7.44667,223984.31130587,0
+DPG.US,D,20110810,000000,7.45048,7.45048,7.44416,7.44667,370768.68373521,0
+DPG.US,D,20110811,000000,7.44416,7.45987,7.44416,7.45048,454376.75235637,0
+DPG.US,D,20110812,000000,7.45987,7.46442,7.44416,7.44667,202274.14882091,0
+DPG.US,D,20110815,000000,7.45048,7.45048,7.44416,7.44416,122912.34048056,0
+DPG.US,D,20110816,000000,7.45048,7.51079,7.44416,7.50697,476502.2864755,0
+DPG.US,D,20110817,000000,7.48217,7.50001,7.44667,7.44667,178967.06533828,0
+DPG.US,D,20110818,000000,7.45048,7.45512,7.44416,7.44416,164015.83869312,0
+DPG.US,D,20110819,000000,7.44667,7.44667,7.44416,7.44416,130554.7481122,0
+DPG.US,D,20110822,000000,7.44416,7.44667,7.44416,7.44416,198007.44278606,0
+DPG.US,D,20110823,000000,7.44416,7.4659,7.44416,7.44416,325925.76472288,0
+DPG.US,D,20110824,000000,7.45048,7.45048,7.44416,7.44416,114844.87638392,0
+DPG.US,D,20110825,000000,7.45048,7.46442,7.44416,7.44416,228694.3673751,0
+DPG.US,D,20110826,000000,7.44416,7.45512,7.44044,7.44416,2569001.4591003,0
+DPG.US,D,20110829,000000,7.44416,7.45048,7.44416,7.44416,485847.07215181,0
+DPG.US,D,20110830,000000,7.44416,7.44667,7.44416,7.44416,366921.6537038,0
+DPG.US,D,20110831,000000,7.44416,7.44667,7.44416,7.44416,215608.0087144,0
+DPG.US,D,20110901,000000,7.44667,7.45048,7.44416,7.44416,119364.46411313,0
+DPG.US,D,20110902,000000,7.44667,7.44667,7.44416,7.44667,709253.52188373,0
+DPG.US,D,20110906,000000,7.44416,7.45987,7.44416,7.44416,933804.93384038,0
+DPG.US,D,20110907,000000,7.44416,7.45512,7.43254,7.44416,320054.60504418,0
+DPG.US,D,20110908,000000,7.47064,7.47064,7.44416,7.44416,818681.34954649,0
+DPG.US,D,20110909,000000,7.44416,7.44667,7.44416,7.44416,600937.29758388,0
+DPG.US,D,20110912,000000,7.44416,7.44416,6.97775,7.01984,1549683.7732386,0
+DPG.US,D,20110913,000000,7.06928,7.08657,6.98648,7.03071,352340.6028155,0
+DPG.US,D,20110914,000000,7.04308,7.1163,7.03071,7.06129,332947.26708791,0
+DPG.US,D,20110915,000000,6.93342,7.00888,6.927,6.99727,238548.1447171,0
+DPG.US,D,20110916,000000,7.07207,7.1716,7.03071,7.15367,220115.75942813,0
+DPG.US,D,20110919,000000,7.08945,7.12866,7.03508,7.08657,217387.86540585,0
+DPG.US,D,20110920,000000,7.0046,7.14149,7.00256,7.13852,363192.99382719,0
+DPG.US,D,20110921,000000,7.13852,7.13852,7.03806,7.08945,195683.08338247,0
+DPG.US,D,20110922,000000,7.06129,7.07207,6.97775,7.07207,373644.00240484,0
+DPG.US,D,20110923,000000,7.03806,7.04893,6.75351,6.77256,322479.04103321,0
+DPG.US,D,20110926,000000,6.91102,6.91102,6.56654,6.58354,558277.7698817,0
+DPG.US,D,20110927,000000,6.83074,6.83074,6.41004,6.52806,989775.72349742,0
+DPG.US,D,20110928,000000,6.52212,6.55446,5.46384,6.28701,1414093.9891776,0
+DPG.US,D,20110929,000000,6.38013,6.57407,6.32734,6.53206,655668.42889233,0
+DPG.US,D,20110930,000000,6.77405,6.77405,6.53745,6.58225,528953.17816533,0
+DPG.US,D,20111003,000000,6.64061,6.71838,6.42315,6.48875,337455.01780165,0
+DPG.US,D,20111004,000000,6.38337,6.74849,6.28701,6.33189,441783.24397662,0
+DPG.US,D,20111005,000000,6.34202,6.77479,6.33533,6.66635,319106.56771336,0
+DPG.US,D,20111006,000000,6.67741,6.75351,6.58354,6.59618,209331.16223237,0
+DPG.US,D,20111007,000000,6.59618,6.69255,6.57964,6.61913,143104.13670698,0
+DPG.US,D,20111010,000000,6.6144,6.87534,6.60167,6.68149,165529.90058241,0
+DPG.US,D,20111011,000000,6.71838,6.80667,6.64422,6.69961,175410.58023232,0
+DPG.US,D,20111012,000000,6.71142,6.80667,6.63652,6.63652,244254.66227138,0
+DPG.US,D,20111013,000000,6.64422,6.80667,6.6144,6.80174,185799.17545561,0
+DPG.US,D,20111014,000000,6.80453,7.08657,6.7287,7.06129,227978.76598464,0
+DPG.US,D,20111017,000000,7.05395,7.10627,6.91102,7.07207,563190.13130643,0
+DPG.US,D,20111018,000000,7.06417,7.12011,6.98648,7.0939,568962.29049202,0
+DPG.US,D,20111019,000000,7.0939,7.12494,7.01984,7.07495,387720.36599671,0
+DPG.US,D,20111020,000000,7.05395,7.15738,7.00888,7.12494,216521.61109108,0
+DPG.US,D,20111021,000000,7.15134,7.16119,7.07207,7.14149,163260.42188695,0
+DPG.US,D,20111024,000000,7.07207,7.16565,7.04893,7.06928,427986.66438704,0
+DPG.US,D,20111025,000000,7.03071,7.05395,6.83222,6.86345,516856.82443579,0
+DPG.US,D,20111026,000000,6.93797,6.99727,6.85006,6.93797,301598.54572425,0
+DPG.US,D,20111027,000000,6.90089,7.11203,6.90089,7.1084,483345.157516,0
+DPG.US,D,20111028,000000,7.10255,7.16565,7.06928,7.15738,299301.08862856,0
+DPG.US,D,20111031,000000,7.14382,7.24194,7.07569,7.19632,568728.77845934,0
+DPG.US,D,20111101,000000,7.18284,7.18284,7.01705,7.01984,185427.92360642,0
+DPG.US,D,20111102,000000,7.02784,7.22029,6.93128,7.11203,182338.46256581,0
+DPG.US,D,20111103,000000,7.1163,7.16565,7.03071,7.1163,144428.80634857,0
+DPG.US,D,20111104,000000,7.1084,7.14149,7.07495,7.09828,158804.32360441,0
+DPG.US,D,20111107,000000,7.12011,7.22029,7.11203,7.18284,341885.2898686,0
+DPG.US,D,20111108,000000,7.18052,7.22029,7.13182,7.22029,279328.8152347,0
+DPG.US,D,20111109,000000,7.1084,7.18052,7.00256,7.04596,243498.1693729,0
+DPG.US,D,20111110,000000,7.04596,7.06129,6.95972,6.99727,192751.80791237,0
+DPG.US,D,20111111,000000,7.0046,7.1084,6.95247,6.96697,245837.59406892,0
+DPG.US,D,20111114,000000,6.98648,7.01705,6.95247,6.97551,154328.85566017,0
+DPG.US,D,20111115,000000,6.98648,7.02784,6.90527,6.99011,285535.71571616,0
+DPG.US,D,20111116,000000,6.99011,7.08657,6.95972,7.01705,209208.48770829,0
+DPG.US,D,20111117,000000,6.95972,7.07941,6.94066,6.95247,198447.5645435,0
+DPG.US,D,20111118,000000,6.956,6.99727,6.94066,6.95972,167670.24819989,0
+DPG.US,D,20111121,000000,6.95024,7.07941,6.93342,6.93342,682333.99649469,0
+DPG.US,D,20111122,000000,6.927,6.927,6.60742,6.64775,630660.04345735,0
+DPG.US,D,20111123,000000,6.63298,6.66281,6.52212,6.56133,329222.91158058,0
+DPG.US,D,20111125,000000,6.56654,6.67387,6.37223,6.39741,327200.93411792,0
+DPG.US,D,20111128,000000,6.5145,6.68511,6.45688,6.55111,542446.29972167,0
+DPG.US,D,20111129,000000,6.55111,6.84421,6.5145,6.84421,405117.55047723,0
+DPG.US,D,20111130,000000,6.88472,7.10905,6.88472,7.01779,626381.50040704,0
+DPG.US,D,20111201,000000,7.01705,7.03806,6.93342,7.0046,206515.02864015,0
+DPG.US,D,20111202,000000,7.02263,7.06928,7.00256,7.03806,136499.08206843,0
+DPG.US,D,20111205,000000,7.02263,7.12494,7.02263,7.07941,329017.37794814,0
+DPG.US,D,20111206,000000,7.06928,7.1084,6.98648,7.05693,322063.66939904,0
+DPG.US,D,20111207,000000,7.04596,7.1163,7.01984,7.06417,235368.29192191,0
+DPG.US,D,20111208,000000,7.06928,7.07207,6.85713,6.85898,444479.93132172,0
+DPG.US,D,20111209,000000,6.82367,6.93342,6.78827,6.92255,440550.04218194,0
+DPG.US,D,20111212,000000,6.92255,7.03508,6.87534,7.03071,219692.85514775,0
+DPG.US,D,20111213,000000,6.89245,7.01705,6.87042,7.01705,364583.30510009,0
+DPG.US,D,20111214,000000,6.99727,6.99727,6.78055,6.92255,350452.06080009,0
+DPG.US,D,20111215,000000,6.91102,6.94578,6.69255,6.69255,417218.20857603,0
+DPG.US,D,20111216,000000,6.7366,6.92255,6.52212,6.63298,712364.50477067,0
+DPG.US,D,20111219,000000,6.59618,6.74849,6.59618,6.69255,342587.97815125,0
+DPG.US,D,20111220,000000,6.69255,6.7366,6.62471,6.64422,636136.27725591,0
+DPG.US,D,20111221,000000,6.64775,6.68986,6.53206,6.55111,553151.266086,0
+DPG.US,D,20111222,000000,6.54358,6.60167,6.47519,6.47909,911039.12479295,0
+DPG.US,D,20111223,000000,6.49601,6.63298,6.43997,6.47909,1090233.24561,0
+DPG.US,D,20111227,000000,6.51784,6.60742,6.48875,6.5145,869780.66928682,0
+DPG.US,D,20111228,000000,6.53206,6.60167,6.52212,6.59618,460818.24096281,0
+DPG.US,D,20111229,000000,6.58354,6.76847,6.58354,6.68149,513653.29760962,0
+DPG.US,D,20111230,000000,6.83148,6.85127,6.72451,6.73409,648018.48861449,0
+DPG.US,D,20120103,000000,6.83575,6.83575,6.69598,6.70305,562768.30311837,0
+DPG.US,D,20120104,000000,6.70305,6.87961,6.69598,6.85415,521529.21727395,0
+DPG.US,D,20120105,000000,6.75351,6.83928,6.72545,6.77479,373693.5026514,0
+DPG.US,D,20120106,000000,6.76197,6.83575,6.75853,6.82367,192945.50452934,0
+DPG.US,D,20120109,000000,6.82367,6.87534,6.7982,6.7982,338434.26180965,0
+DPG.US,D,20120110,000000,6.83928,6.86345,6.78827,6.85713,299929.52654139,0
+DPG.US,D,20120111,000000,6.85006,6.97198,6.83222,6.90824,297746.13523125,0
+DPG.US,D,20120112,000000,6.90089,7.00256,6.89653,6.99727,316387.28242961,0
+DPG.US,D,20120113,000000,6.99011,6.99011,6.9153,6.94066,357801.77132164,0
+DPG.US,D,20120117,000000,6.96539,6.99522,6.92774,6.98499,250975.93488011,0
+DPG.US,D,20120118,000000,6.98286,7.06417,6.97775,7.05693,245383.48311138,0
+DPG.US,D,20120119,000000,7.05693,7.06129,6.99727,7.01705,342771.98993737,0
+DPG.US,D,20120120,000000,6.97198,6.99011,6.86345,6.88956,429906.41307964,0
+DPG.US,D,20120123,000000,6.89245,6.95972,6.88956,6.95024,299414.07832179,0
+DPG.US,D,20120124,000000,6.93342,6.956,6.86623,6.9153,325841.82952221,0
+DPG.US,D,20120125,000000,6.93128,6.956,6.87042,6.93342,301928.90606541,0
+DPG.US,D,20120126,000000,6.95972,6.97775,6.87961,6.93128,370885.97779771,0
+DPG.US,D,20120127,000000,6.92255,6.94578,6.87961,6.89245,252095.07088926,0
+DPG.US,D,20120130,000000,6.90527,6.96697,6.83928,6.96697,201843.71189432,0
+DPG.US,D,20120131,000000,7.0191,7.06417,6.92774,7.03732,420938.2597141,0
+DPG.US,D,20120201,000000,7.04893,7.09828,7.00888,7.06129,366268.4656677,0
+DPG.US,D,20120202,000000,7.08945,7.0939,7.03508,7.03508,272196.47536108,0
+DPG.US,D,20120203,000000,7.05395,7.12494,7.03508,7.06129,319348.68848457,0
+DPG.US,D,20120206,000000,7.06129,7.1163,7.06129,7.1084,231396.43518178,0
+DPG.US,D,20120207,000000,7.10989,7.15886,7.07941,7.14911,294878.34920783,0
+DPG.US,D,20120208,000000,7.16695,7.17904,7.11714,7.14382,298169.03951163,0
+DPG.US,D,20120209,000000,7.14911,7.18209,7.12076,7.17382,222245.34612244,0
+DPG.US,D,20120210,000000,7.15738,7.18284,7.13852,7.18052,189862.50004264,0
+DPG.US,D,20120213,000000,7.19046,7.26545,7.18284,7.19474,322949.29337551,0
+DPG.US,D,20120214,000000,7.20291,7.26545,7.16565,7.18052,242815.92684425,0
+DPG.US,D,20120215,000000,7.18052,7.20291,7.12866,7.14613,241276.03873937,0
+DPG.US,D,20120216,000000,7.14149,7.1979,7.14149,7.16862,293979.81212357,0
+DPG.US,D,20120217,000000,7.18284,7.21657,7.07941,7.18805,324725.92179002,0
+DPG.US,D,20120221,000000,7.18284,7.20598,7.15367,7.16862,279316.97821923,0
+DPG.US,D,20120222,000000,7.18805,7.20291,7.16119,7.20291,306784.23459736,0
+DPG.US,D,20120223,000000,7.1979,7.35076,7.18284,7.35076,490000.78849342,0
+DPG.US,D,20120224,000000,7.35225,7.36378,7.2188,7.25476,320181.58393752,0
+DPG.US,D,20120227,000000,7.26016,7.26156,7.17679,7.20291,407982.10822369,0
+DPG.US,D,20120228,000000,7.21221,7.22029,7.16119,7.18805,323488.41562606,0
+DPG.US,D,20120229,000000,7.20291,7.2255,7.13619,7.13935,244277.26021003,0
+DPG.US,D,20120301,000000,7.19046,7.24584,7.16565,7.20291,188020.22999682,0
+DPG.US,D,20120302,000000,7.20524,7.30737,7.16927,7.27215,220191.08589028,0
+DPG.US,D,20120305,000000,7.28553,7.28553,7.21221,7.26908,243202.24398587,0
+DPG.US,D,20120306,000000,7.25476,7.26908,7.13935,7.18209,279182.46667967,0
+DPG.US,D,20120307,000000,7.17904,7.22865,7.16323,7.20087,131891.25476926,0
+DPG.US,D,20120308,000000,7.2083,7.24194,7.15199,7.21221,236655.29833241,0
+DPG.US,D,20120309,000000,7.21221,7.28933,7.21221,7.23823,205983.4390358,0
+DPG.US,D,20120312,000000,7.24584,7.30737,7.24194,7.27215,187021.61632712,0
+DPG.US,D,20120313,000000,7.29156,7.34565,7.24584,7.28032,338533.26230276,0
+DPG.US,D,20120314,000000,7.28553,7.3148,7.215,7.215,252679.38901711,0
+DPG.US,D,20120315,000000,7.23228,7.23823,7.08657,7.09028,444063.48359524,0
+DPG.US,D,20120316,000000,7.1032,7.13935,7.06928,7.06928,158922.69375923,0
+DPG.US,D,20120319,000000,7.09028,7.16927,7.01623,7.01623,312340.09922733,0
+DPG.US,D,20120320,000000,7.06055,7.06055,6.96975,7.03443,306160.1010538,0
+DPG.US,D,20120321,000000,7.03443,7.08657,6.99225,7.07941,210316.86279427,0
+DPG.US,D,20120322,000000,7.02635,7.09902,6.96975,7.0191,263790.04218475,0
+DPG.US,D,20120323,000000,7.01623,7.07207,7.01623,7.03732,256240.17849233,0
+DPG.US,D,20120326,000000,7.04308,7.10627,7.03006,7.1032,264046.15215607,0
+DPG.US,D,20120327,000000,7.13935,7.13935,7.04308,7.04308,292743.38205194,0
+DPG.US,D,20120328,000000,7.00311,7.07941,6.97477,7.03006,303376.25023107,0
+DPG.US,D,20120329,000000,7.03732,7.13935,7.00311,7.13322,417790.6896884,0
+DPG.US,D,20120330,000000,7.21221,7.36683,7.16927,7.21964,740578.56921644,0
+DPG.US,D,20120402,000000,7.2188,7.24584,7.11714,7.17382,211797.56582175,0
+DPG.US,D,20120403,000000,7.17382,7.23823,7.15496,7.20087,349274.81580585,0
+DPG.US,D,20120404,000000,7.1859,7.20524,7.12959,7.16695,244369.80414925,0
+DPG.US,D,20120405,000000,7.17382,7.19632,7.10989,7.15199,211579.1190815,0
+DPG.US,D,20120409,000000,7.07569,7.12076,7.04893,7.07207,207976.36200593,0
+DPG.US,D,20120410,000000,7.10627,7.13619,6.97477,7.06928,384300.54461494,0
+DPG.US,D,20120411,000000,7.07941,7.15886,7.02635,7.08657,175426.72161706,0
+DPG.US,D,20120412,000000,7.07569,7.12076,7.05321,7.10627,220349.27146081,0
+DPG.US,D,20120413,000000,7.11342,7.16927,7.06928,7.1032,206432.16953178,0
+DPG.US,D,20120416,000000,7.06417,7.13935,7.05693,7.09902,249893.38600974,0
+DPG.US,D,20120417,000000,7.09902,7.12076,7.06055,7.07941,252661.09544772,0
+DPG.US,D,20120418,000000,7.07569,7.1032,7.04308,7.04893,263403.72504314,0
+DPG.US,D,20120419,000000,7.10627,7.11342,7.01623,7.03732,274667.18331972,0
+DPG.US,D,20120420,000000,7.04596,7.1032,7.04596,7.09465,253637.11117877,0
+DPG.US,D,20120423,000000,7.09465,7.09465,6.98499,7.01101,285673.45553267,0
+DPG.US,D,20120424,000000,7.03006,7.07207,6.98499,6.98862,281962.01313313,0
+DPG.US,D,20120425,000000,7.04893,7.08442,7.02263,7.07941,268981.11151945,0
+DPG.US,D,20120426,000000,7.07941,7.11714,7.05693,7.11714,152752.38041654,0
+DPG.US,D,20120427,000000,7.12578,7.12578,7.07569,7.08442,190209.00176853,0
+DPG.US,D,20120430,000000,7.0822,7.08945,7.0467,7.07495,121002.27661882,0
+DPG.US,D,20120501,000000,7.07569,7.14382,7.07569,7.09028,238293.1108381,0
+DPG.US,D,20120502,000000,7.09902,7.10989,7.05693,7.09028,175754.92977359,0
+DPG.US,D,20120503,000000,7.0939,7.10255,7.03137,7.04019,218826.60083299,0
+DPG.US,D,20120504,000000,7.0191,7.0191,6.90591,6.94299,249721.2112391,0
+DPG.US,D,20120507,000000,6.935,6.95378,6.92487,6.95378,176431.79184066,0
+DPG.US,D,20120508,000000,6.95247,6.95247,6.87534,6.92487,199980.99609448,0
+DPG.US,D,20120509,000000,6.87832,6.90889,6.83148,6.88185,244278.33630235,0
+DPG.US,D,20120510,000000,6.89245,6.935,6.86549,6.90089,269597.71241679,0
+DPG.US,D,20120511,000000,6.90163,6.92487,6.83222,6.85713,192766.8732048,0
+DPG.US,D,20120514,000000,6.85006,6.88603,6.8273,6.83928,289693.73642703,0
+DPG.US,D,20120515,000000,6.8273,6.84421,6.65928,6.66281,439406.15604952,0
+DPG.US,D,20120516,000000,6.67462,6.74422,6.52945,6.52945,438298.85705586,0
+DPG.US,D,20120517,000000,6.51858,6.54563,6.43523,6.43523,369277.21978456,0
+DPG.US,D,20120518,000000,6.45345,6.48411,6.39741,6.42315,338103.90146849,0
+DPG.US,D,20120521,000000,6.43179,6.47388,6.38607,6.44322,483368.83154696,0
+DPG.US,D,20120522,000000,6.43997,6.53745,6.43997,6.45345,354795.16938939,0
+DPG.US,D,20120523,000000,6.46171,6.46171,6.4053,6.45,497199.84609066,0
+DPG.US,D,20120524,000000,6.41589,6.54237,6.37891,6.53745,304915.06224363,0
+DPG.US,D,20120525,000000,6.54163,6.56467,6.50233,6.55232,153657.37405469,0
+DPG.US,D,20120529,000000,6.56877,6.65175,6.56877,6.65175,264102.10895652,0
+DPG.US,D,20120530,000000,6.64061,6.64061,6.48922,6.52481,327879.94836961,0
+DPG.US,D,20120531,000000,6.55446,6.55446,6.39275,6.49257,305114.13932218,0
+DPG.US,D,20120601,000000,6.47519,6.47519,6.37891,6.41404,309757.47766779,0
+DPG.US,D,20120604,000000,6.42715,6.42715,6.29221,6.35642,365904.74646472,0
+DPG.US,D,20120605,000000,6.35178,6.51858,6.35178,6.51858,448208.59119831,0
+DPG.US,D,20120606,000000,6.52259,6.63447,6.52259,6.57556,286012.42461236,0
+DPG.US,D,20120607,000000,6.63447,6.67257,6.54163,6.54563,268873.5022878,0
+DPG.US,D,20120608,000000,6.54163,6.65724,6.4448,6.50576,392123.73575574,0
+DPG.US,D,20120611,000000,6.54972,6.59618,6.54972,6.5591,195777.77950632,0
+DPG.US,D,20120612,000000,6.60167,6.76067,6.57964,6.74635,323586.34002686,0
+DPG.US,D,20120613,000000,6.73409,6.772,6.6892,6.75072,259281.2153787,0
+DPG.US,D,20120614,000000,6.77694,6.85545,6.77694,6.80667,226507.74778801,0
+DPG.US,D,20120615,000000,6.80667,6.84708,6.74375,6.82515,111506.8380182,0
+DPG.US,D,20120618,000000,6.82924,6.89653,6.73409,6.89653,312175.45710292,0
+DPG.US,D,20120619,000000,6.88185,6.93202,6.83705,6.90527,274620.91135011,0
+DPG.US,D,20120620,000000,6.90527,6.90527,6.75072,6.81448,414470.94489206,0
+DPG.US,D,20120621,000000,6.85193,6.86187,6.70305,6.71142,330075.17669524,0
+DPG.US,D,20120622,000000,6.72656,6.772,6.64488,6.67257,252120.89710485,0
+DPG.US,D,20120625,000000,6.6656,6.6656,6.39164,6.47779,514819.78168069,0
+DPG.US,D,20120626,000000,6.52481,6.6656,6.52481,6.64488,419976.23318317,0
+DPG.US,D,20120627,000000,6.64256,6.75072,6.64256,6.72303,169101.4509808,0
+DPG.US,D,20120628,000000,6.65036,6.77405,6.65036,6.77405,265063.05939514,0
+DPG.US,D,20120629,000000,6.90945,7.06259,6.80862,6.86483,778813.20531326,0
+DPG.US,D,20120702,000000,6.87404,6.98156,6.86901,6.96242,239410.09466259,0
+DPG.US,D,20120703,000000,6.99727,7.03658,6.97551,7.00534,163923.2947539,0
+DPG.US,D,20120705,000000,6.99727,7.01269,6.97059,6.99011,133808.85127723,0
+DPG.US,D,20120706,000000,6.99727,7.04447,6.98156,7.02068,246241.12868761,0
+DPG.US,D,20120709,000000,7.02068,7.04019,6.99727,7.00888,160601.39777293,0
+DPG.US,D,20120710,000000,7.04447,7.10905,7.00256,7.01269,321650.44994952,0
+DPG.US,D,20120711,000000,7.01269,7.18052,7.01269,7.16927,271067.6545211,0
+DPG.US,D,20120712,000000,7.16778,7.27131,7.14456,7.26834,291023.7865302,0
+DPG.US,D,20120713,000000,7.27587,7.30737,7.22112,7.30737,215901.7819168,0
+DPG.US,D,20120716,000000,7.2885,7.34631,7.21657,7.24436,271342.0580618,0
+DPG.US,D,20120717,000000,7.23386,7.30737,7.22112,7.24807,280161.71068767,0
+DPG.US,D,20120718,000000,7.26016,7.31926,7.24733,7.29909,226448.56271061,0
+DPG.US,D,20120719,000000,7.29909,7.36461,7.29156,7.30737,192067.4131991,0
+DPG.US,D,20120720,000000,7.29388,7.29388,7.21657,7.25784,241851.74812869,0
+DPG.US,D,20120723,000000,7.24074,7.28478,7.14456,7.24074,207819.25252771,0
+DPG.US,D,20120724,000000,7.30737,7.34184,7.05479,7.08945,287619.03044086,0
+DPG.US,D,20120725,000000,7.10627,7.15273,7.02848,7.04744,393699.13490707,0
+DPG.US,D,20120726,000000,7.04744,7.15952,7.02068,7.09828,386154.65167622,0
+DPG.US,D,20120727,000000,7.17531,7.26081,7.15273,7.19474,265888.42220189,0
+DPG.US,D,20120730,000000,7.23006,7.27587,7.19046,7.2136,290661.14341954,0
+DPG.US,D,20120731,000000,7.26016,7.30737,7.15738,7.19102,375968.36180843,0
+DPG.US,D,20120801,000000,7.23006,7.27131,7.1979,7.26313,279369.70674273,0
+DPG.US,D,20120802,000000,7.2676,7.30737,7.17754,7.28404,298081.87603399,0
+DPG.US,D,20120803,000000,7.30737,7.40094,7.30282,7.36916,314013.42277947,0
+DPG.US,D,20120806,000000,7.40094,7.44286,7.34631,7.40242,225451.02513323,0
+DPG.US,D,20120807,000000,7.4226,7.51469,7.40717,7.40717,236547.68910077,0
+DPG.US,D,20120808,000000,7.46284,7.46897,7.35318,7.41795,291313.25536334,0
+DPG.US,D,20120809,000000,7.44286,7.48059,7.37623,7.3831,131410.2415038,0
+DPG.US,D,20120810,000000,7.43041,7.43041,7.33804,7.36916,177912.49486813,0
+DPG.US,D,20120813,000000,7.36916,7.38153,7.29156,7.29909,217881.79177912,0
+DPG.US,D,20120814,000000,7.31109,7.3831,7.30737,7.32604,271761.73406523,0
+DPG.US,D,20120815,000000,7.34938,7.38775,7.32159,7.34938,209638.92463488,0
+DPG.US,D,20120816,000000,7.39156,7.51943,7.37623,7.47603,315901.96479489,0
+DPG.US,D,20120817,000000,7.48458,7.49536,7.4148,7.46897,225611.36288838,0
+DPG.US,D,20120820,000000,7.48059,7.50465,7.40717,7.49229,291475.74530312,0
+DPG.US,D,20120821,000000,7.50465,7.50465,7.37232,7.4148,296558.12931386,0
+DPG.US,D,20120822,000000,7.4396,7.4396,7.32159,7.32159,294895.5666849,0
+DPG.US,D,20120823,000000,7.32604,7.34101,7.25784,7.26081,207818.1764354,0
+DPG.US,D,20120824,000000,7.27066,7.34184,7.24733,7.26313,212614.31988996,0
+DPG.US,D,20120827,000000,7.25784,7.2885,7.20291,7.20291,290685.89354282,0
+DPG.US,D,20120828,000000,7.2255,7.27977,7.15273,7.18052,340686.52302804,0
+DPG.US,D,20120829,000000,7.17531,7.24436,7.16407,7.23386,264988.80902532,0
+DPG.US,D,20120830,000000,7.24436,7.24436,7.15952,7.15952,177252.85027813,0
+DPG.US,D,20120831,000000,7.21593,7.24733,7.17754,7.19632,111877.01377507,0
+DPG.US,D,20120904,000000,7.20524,7.2293,7.17224,7.2293,119420.42091359,0
+DPG.US,D,20120905,000000,7.23535,7.23535,7.2083,7.23535,217282.40835883,0
+DPG.US,D,20120906,000000,7.23535,7.35819,7.23535,7.29388,255966.85104395,0
+DPG.US,D,20120907,000000,7.31109,7.33515,7.27066,7.29388,197282.15656476,0
+DPG.US,D,20120910,000000,7.29156,7.35438,7.28785,7.30737,212277.5029949,0
+DPG.US,D,20120911,000000,7.30737,7.32976,7.29909,7.29909,230636.71400635,0
+DPG.US,D,20120912,000000,7.29909,7.36683,7.27977,7.32159,204711.49791773,0
+DPG.US,D,20120913,000000,7.32159,7.40949,7.27429,7.40475,291906.18222971,0
+DPG.US,D,20120914,000000,7.40949,7.43811,7.31926,7.31926,209656.14211195,0
+DPG.US,D,20120917,000000,7.31926,7.35438,7.28785,7.32159,170093.60809659,0
+DPG.US,D,20120918,000000,7.34184,7.34184,7.25179,7.28404,261529.17222782,0
+DPG.US,D,20120919,000000,7.30282,7.34184,7.27977,7.34184,302889.85650402,0
+DPG.US,D,20120920,000000,7.33515,7.33515,7.29388,7.30737,226914.51068365,0
+DPG.US,D,20120921,000000,7.30282,7.34184,7.28785,7.30737,361600.3771988,0
+DPG.US,D,20120924,000000,7.31926,7.33804,7.26313,7.30282,401120.94361382,0
+DPG.US,D,20120925,000000,7.30737,7.34714,7.2676,7.3148,428113.64328039,0
+DPG.US,D,20120926,000000,7.3148,7.31926,7.27066,7.28404,202764.84691722,0
+DPG.US,D,20120927,000000,7.30737,7.32159,7.25179,7.27066,341091.13373903,0
+DPG.US,D,20120928,000000,7.34184,7.42046,7.2083,7.22419,550424.44815604,0
+DPG.US,D,20121001,000000,7.21964,7.30282,7.21593,7.2676,190022.83779779,0
+DPG.US,D,20121002,000000,7.27066,7.32678,7.2676,7.29156,213991.71805505,0
+DPG.US,D,20121003,000000,7.35021,7.35438,7.30282,7.35438,251377.31731416,0
+DPG.US,D,20121004,000000,7.35819,7.41712,7.34184,7.35438,180143.23424019,0
+DPG.US,D,20121005,000000,7.40949,7.44508,7.35819,7.37306,303480.63118577,0
+DPG.US,D,20121008,000000,7.35819,7.46209,7.35819,7.38534,252726.73707903,0
+DPG.US,D,20121009,000000,7.38933,7.39324,7.32976,7.34714,207441.54412463,0
+DPG.US,D,20121010,000000,7.38534,7.38534,7.27066,7.27429,208464.90791761,0
+DPG.US,D,20121011,000000,7.29909,7.40168,7.28785,7.28785,186303.86275204,0
+DPG.US,D,20121012,000000,7.38534,7.38534,7.27977,7.30737,173871.76821975,0
+DPG.US,D,20121015,000000,7.29156,7.41339,7.29156,7.32678,259751.467721,0
+DPG.US,D,20121016,000000,7.39324,7.43254,7.35021,7.35021,281378.77109761,0
+DPG.US,D,20121017,000000,7.3699,7.42817,7.3699,7.39324,222972.78452837,0
+DPG.US,D,20121018,000000,7.39324,7.46525,7.3699,7.46209,215863.04259339,0
+DPG.US,D,20121019,000000,7.44109,7.4568,7.38534,7.39779,210861.36550642,0
+DPG.US,D,20121022,000000,7.41712,7.42817,7.38534,7.38534,226580.92206553,0
+DPG.US,D,20121023,000000,7.38534,7.38534,7.31109,7.35021,231360.92413534,0
+DPG.US,D,20121024,000000,7.37762,7.42046,7.27429,7.32976,261996.19629318,0
+DPG.US,D,20121025,000000,7.33804,7.34184,7.18805,7.18805,267827.54055619,0
+DPG.US,D,20121026,000000,7.21221,7.31109,7.21221,7.31109,119116.96288035,0
+DPG.US,D,20121031,000000,7.3148,7.3148,7.21593,7.2293,251745.3408864,0
+DPG.US,D,20121101,000000,7.27429,7.31109,7.27429,7.28785,98133.162708999,0
+DPG.US,D,20121102,000000,7.29909,7.34184,7.2083,7.33515,231070.37920988,0
+DPG.US,D,20121105,000000,7.32976,7.32976,7.26016,7.29388,184002.10128709,0
+DPG.US,D,20121106,000000,7.34714,7.34714,7.19102,7.20524,383223.37620614,0
+DPG.US,D,20121107,000000,7.19102,7.20013,7.01623,7.07133,428966.98448735,0
+DPG.US,D,20121108,000000,7.0822,7.08583,6.9639,6.98361,409409.00663535,0
+DPG.US,D,20121109,000000,6.99151,7.01984,6.92896,6.93202,265207.25576556,0
+DPG.US,D,20121112,000000,6.93853,6.9495,6.75351,6.88891,384893.47148132,0
+DPG.US,D,20121113,000000,6.89245,6.89245,6.71615,6.79533,653376.35225823,0
+DPG.US,D,20121114,000000,6.78186,6.79533,6.71263,6.73409,514396.87740032,0
+DPG.US,D,20121115,000000,6.73409,6.79114,6.55799,6.69255,477877.53245596,0
+DPG.US,D,20121116,000000,6.69598,6.90945,6.61848,6.86483,415585.77653193,0
+DPG.US,D,20121119,000000,6.94512,6.95972,6.77758,6.79114,369445.09018594,0
+DPG.US,D,20121120,000000,6.84068,6.86131,6.79114,6.80025,378897.4850939,0
+DPG.US,D,20121121,000000,6.84068,6.87832,6.80025,6.82794,305340.11870864,0
+DPG.US,D,20121123,000000,6.88185,6.91753,6.84068,6.91753,184062.3624568,0
+DPG.US,D,20121126,000000,6.89653,6.9639,6.87404,6.9495,483598.03921037,0
+DPG.US,D,20121127,000000,6.93202,6.93202,6.7733,6.90945,473819.58833052,0
+DPG.US,D,20121128,000000,6.89245,6.92896,6.83575,6.92896,334680.85180976,0
+DPG.US,D,20121129,000000,6.92542,6.96752,6.91167,6.9639,348535.54038443,0
+DPG.US,D,20121130,000000,6.93853,7.01984,6.92896,6.96752,476440.94921347,0
+DPG.US,D,20121203,000000,6.98361,7.08583,6.9639,7.03508,428856.14697875,0
+DPG.US,D,20121204,000000,7.05831,7.05831,6.91167,6.95972,304685.85458023,0
+DPG.US,D,20121205,000000,6.96752,6.98723,6.88185,6.9495,384180.0222755,0
+DPG.US,D,20121206,000000,6.93574,6.97635,6.77535,6.87404,547846.13096575,0
+DPG.US,D,20121207,000000,6.87404,6.90945,6.81223,6.83148,403104.18175309,0
+DPG.US,D,20121210,000000,6.81223,6.84579,6.79533,6.82367,525303.07302783,0
+DPG.US,D,20121211,000000,6.85489,6.92542,6.83575,6.86901,414645.27184733,0
+DPG.US,D,20121212,000000,6.90163,6.91325,6.85062,6.88185,500161.25214562,0
+DPG.US,D,20121213,000000,6.84495,6.86483,6.75202,6.84495,798185.01919452,0
+DPG.US,D,20121214,000000,6.83575,6.88472,6.81094,6.81671,292620.70752786,0
+DPG.US,D,20121217,000000,6.86131,6.90163,6.79961,6.8273,420346.40894004,0
+DPG.US,D,20121218,000000,6.86131,6.93063,6.83222,6.90665,510782.28330927,0
+DPG.US,D,20121219,000000,6.88956,6.96975,6.88472,6.93277,419397.2955169,0
+DPG.US,D,20121220,000000,6.95824,6.96975,6.86131,6.91325,517526.15385663,0
+DPG.US,D,20121221,000000,6.85713,6.90163,6.80248,6.83018,644771.91809566,0
+DPG.US,D,20121224,000000,6.79961,6.86131,6.77405,6.78464,256684.60461904,0
+DPG.US,D,20121226,000000,6.83222,6.86483,6.78464,6.81671,497588.31541691,0
+DPG.US,D,20121227,000000,6.80248,6.86901,6.64135,6.75983,707728.69907127,0
+DPG.US,D,20121228,000000,6.74923,6.77971,6.68093,6.70445,500623.97184169,0
+DPG.US,D,20121231,000000,6.74292,6.86483,6.68511,6.77971,1078207.9139733,0
+DPG.US,D,20130102,000000,6.90665,6.95294,6.85713,6.94735,507632.56109893,0
+DPG.US,D,20130103,000000,6.96539,7.15134,6.93853,7.10413,587757.31889165,0
+DPG.US,D,20130104,000000,7.10413,7.16927,7.0939,7.15441,319245.38362219,0
+DPG.US,D,20130107,000000,7.20384,7.23535,7.13108,7.23535,444819.97649372,0
+DPG.US,D,20130108,000000,7.27503,7.28478,7.17531,7.18052,280818.12700072,0
+DPG.US,D,20130109,000000,7.20384,7.26016,7.16927,7.18052,365760.55009431,0
+DPG.US,D,20130110,000000,7.23906,7.33663,7.23228,7.2676,370314.57277766,0
+DPG.US,D,20130111,000000,7.29909,7.33663,7.22327,7.26016,318212.33499837,0
+DPG.US,D,20130114,000000,7.27977,7.3477,7.2676,7.32307,459353.67932009,0
+DPG.US,D,20130115,000000,7.32307,7.35513,7.29528,7.34473,319224.93786817,0
+DPG.US,D,20130116,000000,7.34473,7.35513,7.2885,7.33134,253298.14209908,0
+DPG.US,D,20130117,000000,7.34473,7.3963,7.29909,7.31173,284548.93906195,0
+DPG.US,D,20130118,000000,7.30737,7.36378,7.27503,7.3043,238930.15748945,0
+DPG.US,D,20130122,000000,7.3201,7.41339,7.3201,7.40326,319205.56820648,0
+DPG.US,D,20130123,000000,7.3963,7.41339,7.35225,7.40094,355999.31669154,0
+DPG.US,D,20130124,000000,7.41655,7.4568,7.35513,7.37232,395264.84922753,0
+DPG.US,D,20130125,000000,7.3963,7.43727,7.37232,7.41953,217935.59639494,0
+DPG.US,D,20130128,000000,7.41655,7.42817,7.33887,7.37623,351055.74858963,0
+DPG.US,D,20130129,000000,7.35997,7.46525,7.35997,7.45197,242339.21794806,0
+DPG.US,D,20130130,000000,7.46823,7.48059,7.40875,7.4568,273864.41845162,0
+DPG.US,D,20130131,000000,7.4752,7.49229,7.42482,7.45197,356904.3103297,0
+DPG.US,D,20130201,000000,7.47286,7.56506,7.47286,7.56506,472728.43072162,0
+DPG.US,D,20130204,000000,7.50465,7.52566,7.4568,7.4962,283253.32391291,0
+DPG.US,D,20130205,000000,7.55345,7.60055,7.52026,7.58197,327999.39461675,0
+DPG.US,D,20130206,000000,7.59219,7.61738,7.50465,7.58197,351943.52475072,0
+DPG.US,D,20130207,000000,7.61738,7.62137,7.52566,7.59674,331641.96710803,0
+DPG.US,D,20130208,000000,7.60956,7.63429,7.55799,7.63429,282106.20950354,0
+DPG.US,D,20130211,000000,7.63429,7.65901,7.60956,7.61738,326306.70140292,0
+DPG.US,D,20130212,000000,7.63986,7.67407,7.58597,7.63429,354083.8723682,0
+DPG.US,D,20130213,000000,7.65901,7.66058,7.54033,7.56506,421502.13208794,0
+DPG.US,D,20130214,000000,7.56812,7.59219,7.5133,7.52863,468369.18074755,0
+DPG.US,D,20130215,000000,7.44416,7.52026,7.35513,7.3963,353960.1217518,0
+DPG.US,D,20130219,000000,7.4568,7.48059,7.41655,7.42482,311431.87731224,0
+DPG.US,D,20130220,000000,7.44044,7.49229,7.41953,7.41953,287615.80216391,0
+DPG.US,D,20130221,000000,7.40326,7.40326,7.27503,7.32307,317985.27951959,0
+DPG.US,D,20130222,000000,7.32307,7.36851,7.31628,7.35997,260718.87471352,0
+DPG.US,D,20130225,000000,7.41339,7.44667,7.27503,7.2885,200220.96468106,0
+DPG.US,D,20130226,000000,7.32836,7.3831,7.25634,7.3831,322057.21284515,0
+DPG.US,D,20130227,000000,7.3831,7.43727,7.35997,7.41339,343379.98209617,0
+DPG.US,D,20130228,000000,7.40875,7.48458,7.3963,7.41339,305431.58655554,0
+DPG.US,D,20130301,000000,7.35997,7.40326,7.34473,7.37623,131456.5134734,0
+DPG.US,D,20130304,000000,7.33134,7.42482,7.33134,7.37623,254805.74743446,0
+DPG.US,D,20130305,000000,7.42817,7.4962,7.42482,7.4962,294646.98935979,0
+DPG.US,D,20130306,000000,7.52863,7.52863,7.44416,7.47286,238704.17810298,0
+DPG.US,D,20130307,000000,7.50158,7.5133,7.46823,7.50771,162500.70071152,0
+DPG.US,D,20130308,000000,7.49007,7.55799,7.46823,7.53412,231628.87112214,0
+DPG.US,D,20130311,000000,7.5488,7.56199,7.49229,7.4962,169454.4092606,0
+DPG.US,D,20130312,000000,7.52026,7.56812,7.49007,7.50158,252893.53138808,0
+DPG.US,D,20130313,000000,7.47985,7.58291,7.47286,7.53792,289269.75605434,0
+DPG.US,D,20130314,000000,7.52947,7.59368,7.52947,7.55409,165697.77098377,0
+DPG.US,D,20130315,000000,7.55409,7.56357,7.50771,7.55893,174113.88899096,0
+DPG.US,D,20130318,000000,7.4396,7.68308,7.4396,7.5133,256484.45144818,0
+DPG.US,D,20130319,000000,7.5133,7.54572,7.38236,7.46125,266398.4899599,0
+DPG.US,D,20130320,000000,7.52947,7.5974,7.47286,7.52091,256372.53784726,0
+DPG.US,D,20130321,000000,7.50158,7.55893,7.45586,7.53792,482246.46726087,0
+DPG.US,D,20130322,000000,7.5658,7.59368,7.52947,7.55409,152163.75791942,0
+DPG.US,D,20130325,000000,7.58291,7.62314,7.54108,7.55893,474069.24174794,0
+DPG.US,D,20130326,000000,7.5736,7.62314,7.5736,7.58291,387839.81224383,0
+DPG.US,D,20130327,000000,7.55409,7.63986,7.53412,7.63494,303791.62186523,0
+DPG.US,D,20130328,000000,7.6854,7.82042,7.6854,7.81495,1189979.4707014,0
+DPG.US,D,20130401,000000,7.81094,7.81094,7.755,7.78372,351528.15311657,0
+DPG.US,D,20130402,000000,7.80462,7.94003,7.79096,7.90639,695798.06355847,0
+DPG.US,D,20130403,000000,7.94003,7.94922,7.80064,7.87004,528565.7849314,0
+DPG.US,D,20130404,000000,7.87004,7.97887,7.80862,7.97887,707957.90673469,0
+DPG.US,D,20130405,000000,7.93603,8.04206,7.88659,7.97469,471436.04384952,0
+DPG.US,D,20130408,000000,7.99365,8.06984,7.85286,7.90136,575337.06137485,0
+DPG.US,D,20130409,000000,7.93017,8.06984,7.90136,8.04615,626612.86025508,0
+DPG.US,D,20130410,000000,8.6591,8.6591,7.94412,7.96819,529136.11385913,0
+DPG.US,D,20130411,000000,7.94922,8.06984,7.94412,7.9548,409206.70127985,0
+DPG.US,D,20130412,000000,7.94672,8.00674,7.91047,7.98286,290364.14194021,0
+DPG.US,D,20130415,000000,7.9548,7.9903,7.87004,7.94672,286070.53359745,0
+DPG.US,D,20130416,000000,7.94922,8.02589,7.87004,7.89896,329621.06573767,0
+DPG.US,D,20130417,000000,7.98286,7.9903,7.80462,7.86512,358883.24409969,0
+DPG.US,D,20130418,000000,7.86187,8.01919,7.86187,8.00108,317482.74440779,0
+DPG.US,D,20130419,000000,8.01919,8.11203,7.97143,8.08667,426346.69969672,0
+DPG.US,D,20130422,000000,7.89896,8.18481,7.86512,8.00674,476758.39644683,0
+DPG.US,D,20130423,000000,8.05461,8.1375,7.99615,8.0613,576380.87092183,0
+DPG.US,D,20130424,000000,8.0613,8.15181,8.0613,8.1375,341704.50635942,0
+DPG.US,D,20130425,000000,8.12644,8.18481,8.12133,8.15181,455975.82553866,0
+DPG.US,D,20130426,000000,7.97143,8.17114,7.94003,8.15683,303984.24238988,0
+DPG.US,D,20130429,000000,8.1678,8.19391,8.14661,8.17532,372447.38774892,0
+DPG.US,D,20130430,000000,8.14661,8.19391,8.12133,8.19391,485023.8615297,0
+DPG.US,D,20130501,000000,8.18481,8.23331,8.13229,8.15181,523329.5197194,0
+DPG.US,D,20130502,000000,8.10283,8.19391,8.00108,8.17532,307731.19583587,0
+DPG.US,D,20130503,000000,8.19391,8.23851,8.17532,8.22466,332149.88268141,0
+DPG.US,D,20130506,000000,8.22894,8.23331,8.1678,8.18294,256055.09061389,0
+DPG.US,D,20130507,000000,8.18294,8.23331,8.1678,8.22466,427178.51905736,0
+DPG.US,D,20130508,000000,8.22894,8.22894,8.15181,8.20998,500344.18783941,0
+DPG.US,D,20130509,000000,8.21862,8.26352,8.21519,8.26352,653227.85151856,0
+DPG.US,D,20130510,000000,8.26352,8.28693,8.17532,8.20497,303677.55607968,0
+DPG.US,D,20130513,000000,8.23331,8.23331,8.16101,8.17532,402218.55777663,0
+DPG.US,D,20130514,000000,8.17114,8.23331,8.17114,8.22894,376232.00442597,0
+DPG.US,D,20130515,000000,8.21519,8.26352,8.20497,8.24632,502306.98022467,0
+DPG.US,D,20130516,000000,8.23851,8.25924,8.20497,8.23851,334724.97159473,0
+DPG.US,D,20130517,000000,8.24632,8.25924,8.20497,8.23851,378754.3648158,0
+DPG.US,D,20130520,000000,8.24892,8.27132,8.18879,8.19735,502244.56687032,0
+DPG.US,D,20130521,000000,8.23331,8.32921,8.23331,8.27132,564183.36451454,0
+DPG.US,D,20130522,000000,8.31639,8.36118,8.18879,8.21862,461989.02940315,0
+DPG.US,D,20130523,000000,8.08667,8.16101,8.08258,8.14243,531701.51794161,0
+DPG.US,D,20130524,000000,8.12644,8.15683,8.0757,8.1375,318817.09888023,0
+DPG.US,D,20130528,000000,8.16101,8.18481,8.0285,8.0285,430949.14653431,0
+DPG.US,D,20130529,000000,8.0285,8.04615,7.90639,7.94412,491625.6878913,0
+DPG.US,D,20130530,000000,7.90136,8.0285,7.84868,7.88659,394426.573313,0
+DPG.US,D,20130531,000000,7.88659,7.89403,7.79171,7.83046,361519.67027507,0
+DPG.US,D,20130603,000000,7.81094,7.81094,7.61988,7.6526,527118.44076573,0
+DPG.US,D,20130604,000000,7.68308,7.76698,7.56357,7.62704,417933.80996649,0
+DPG.US,D,20130605,000000,7.6486,7.68308,7.50158,7.52947,391136.95910153,0
+DPG.US,D,20130606,000000,7.5488,7.61505,7.4962,7.58746,379064.27940295,0
+DPG.US,D,20130607,000000,7.64377,7.76132,7.60697,7.76132,384760.03603407,0
+DPG.US,D,20130610,000000,7.80064,7.82572,7.69265,7.7222,289184.74476134,0
+DPG.US,D,20130611,000000,7.68308,7.80064,7.62704,7.64377,349221.01119003,0
+DPG.US,D,20130612,000000,7.6526,7.75092,7.57899,7.66375,403130.00796868,0
+DPG.US,D,20130613,000000,7.6262,7.81904,7.6262,7.77824,331786.16347844,0
+DPG.US,D,20130614,000000,7.79422,7.85202,7.73169,7.73986,220121.1398897,0
+DPG.US,D,20130617,000000,7.78446,7.9154,7.78223,7.81904,223972.4742904,0
+DPG.US,D,20130618,000000,7.79422,7.96233,7.79422,7.88158,182675.27946087,0
+DPG.US,D,20130619,000000,7.86103,7.91205,7.73986,7.74376,217691.3234391,0
+DPG.US,D,20130620,000000,7.72312,7.75975,7.36378,7.37623,561177.83867461,0
+DPG.US,D,20130621,000000,7.46125,7.46125,7.27587,7.38153,497076.09547427,0
+DPG.US,D,20130624,000000,7.37232,7.43124,7.27131,7.36378,379263.35648149,0
+DPG.US,D,20130625,000000,7.41405,7.51013,7.32159,7.49313,558567.23871483,0
+DPG.US,D,20130626,000000,7.51469,7.66375,7.51469,7.56506,361353.95205834,0
+DPG.US,D,20130627,000000,7.56738,7.71096,7.53792,7.66375,348500.029338,0
+DPG.US,D,20130628,000000,7.71727,7.85202,7.67407,7.80927,354879.10459009,0
+DPG.US,D,20130701,000000,7.87414,7.9311,7.85202,7.91958,206926.09590505,0
+DPG.US,D,20130702,000000,7.9311,7.99197,7.78446,7.80686,204946.08604272,0
+DPG.US,D,20130703,000000,7.82396,7.91958,7.78446,7.88158,125974.89921327,0
+DPG.US,D,20130705,000000,7.95081,7.95081,7.79422,7.82396,135773.79584713,0
+DPG.US,D,20130708,000000,7.9154,8.00108,7.87414,7.88158,290990.42766839,0
+DPG.US,D,20130709,000000,7.99197,7.99197,7.88985,7.90639,204681.36733287,0
+DPG.US,D,20130710,000000,7.95657,7.97218,7.88985,7.94086,167946.80392522,0
+DPG.US,D,20130711,000000,7.97218,8.03445,7.94412,8.02422,278762.79067625,0
+DPG.US,D,20130712,000000,8.03445,8.06065,8.00108,8.05638,177964.14729932,0
+DPG.US,D,20130715,000000,8.08667,8.14661,8.04969,8.05638,283943.09908777,0
+DPG.US,D,20130716,000000,8.09429,8.09857,8.01093,8.05377,168120.05478818,0
+DPG.US,D,20130717,000000,8.04447,8.12727,8.04112,8.06065,254402.21281579,0
+DPG.US,D,20130718,000000,8.0311,8.09429,7.9994,8.01093,410529.2187368,0
+DPG.US,D,20130719,000000,7.98695,8.02422,7.98695,8.01093,212068.7410855,0
+DPG.US,D,20130722,000000,8.03445,8.08258,8.01093,8.06065,208160.37379205,0
+DPG.US,D,20130723,000000,8.11882,8.13824,8.04112,8.0901,272294.39976188,0
+DPG.US,D,20130724,000000,8.06065,8.09429,7.95081,7.95081,243609.00688149,0
+DPG.US,D,20130725,000000,7.96967,8.08667,7.94672,7.98036,183736.30648492,0
+DPG.US,D,20130726,000000,8.00433,8.03445,7.95657,7.99523,136802.54010167,0
+DPG.US,D,20130729,000000,8.01669,8.09857,7.9994,8.02003,236571.36313173,0
+DPG.US,D,20130730,000000,8.08667,8.11882,7.99523,8.01093,211830.92468356,0
+DPG.US,D,20130731,000000,8.05638,8.06399,7.95657,7.97627,232603.81076087,0
+DPG.US,D,20130801,000000,8.05638,8.08667,7.96233,8.00433,187463.8902692,0
+DPG.US,D,20130802,000000,8.04112,8.10785,7.97627,8.01093,118542.32958335,0
+DPG.US,D,20130805,000000,8.04112,8.07412,7.9022,7.90639,180204.57150224,0
+DPG.US,D,20130806,000000,7.89896,7.96642,7.88985,7.92284,203226.49052098,0
+DPG.US,D,20130807,000000,7.93761,7.94672,7.89896,7.91205,149427.25515861,0
+DPG.US,D,20130808,000000,7.98695,8.00108,7.88659,7.9022,240078.34799113,0
+DPG.US,D,20130809,000000,7.87414,7.9311,7.80686,7.83139,196524.58757395,0
+DPG.US,D,20130812,000000,7.84375,7.9022,7.80927,7.81904,229264.69630283,0
+DPG.US,D,20130813,000000,7.82721,7.90639,7.82721,7.86512,163598.31487433,0
+DPG.US,D,20130814,000000,7.89403,7.89896,7.78446,7.81904,181866.05803887,0
+DPG.US,D,20130815,000000,7.80295,7.83548,7.72312,7.73986,250800.53183253,0
+DPG.US,D,20130816,000000,7.75584,7.79886,7.72312,7.78223,201723.18955487,0
+DPG.US,D,20130819,000000,7.79886,7.79886,7.61904,7.61904,202452.78014544,0
+DPG.US,D,20130820,000000,7.61904,7.6486,7.57119,7.60223,206248.15774566,0
+DPG.US,D,20130821,000000,7.61422,7.63494,7.51786,7.5225,127601.95079578,0
+DPG.US,D,20130822,000000,7.56738,7.67407,7.52705,7.59284,208708.10478113,0
+DPG.US,D,20130823,000000,7.63169,7.6526,7.5225,7.62314,255609.58839488,0
+DPG.US,D,20130826,000000,7.66375,7.67407,7.60223,7.63902,137879.70851048,0
+DPG.US,D,20130827,000000,7.63494,7.6486,7.53792,7.55195,179470.67654239,0
+DPG.US,D,20130828,000000,7.59674,7.63169,7.53551,7.53551,213955.13091629,0
+DPG.US,D,20130829,000000,7.57667,7.61904,7.5225,7.60697,213513.93306653,0
+DPG.US,D,20130830,000000,7.63169,7.63169,7.56506,7.58197,122728.32869444,0
+DPG.US,D,20130903,000000,7.65975,7.65975,7.51469,7.51469,102342.83585107,0
+DPG.US,D,20130904,000000,7.51469,7.64377,7.51469,7.58049,120110.19608846,0
+DPG.US,D,20130905,000000,7.62221,7.69423,7.49452,7.69423,210228.62322432,0
+DPG.US,D,20130906,000000,7.67815,7.69832,7.55409,7.6262,166985.8534866,0
+DPG.US,D,20130909,000000,7.6526,7.69738,7.59061,7.69738,127231.77503892,0
+DPG.US,D,20130910,000000,7.76132,7.76132,7.66375,7.71188,180581.203813,0
+DPG.US,D,20130911,000000,7.70223,7.75184,7.6526,7.65743,187282.03066772,0
+DPG.US,D,20130912,000000,7.69832,7.79171,7.66375,7.77183,130763.5100216,0
+DPG.US,D,20130913,000000,7.78372,7.78372,7.71188,7.73735,136818.68148643,0
+DPG.US,D,20130916,000000,7.82396,7.82396,7.66868,7.68708,177388.43791,0
+DPG.US,D,20130917,000000,7.69832,7.70872,7.63902,7.69423,211200.3345861,0
+DPG.US,D,20130918,000000,7.71495,7.85118,7.66868,7.85118,356189.78503155,0
+DPG.US,D,20130919,000000,7.86921,7.87665,7.80295,7.82721,221212.29749862,0
+DPG.US,D,20130920,000000,7.82721,7.82721,7.71495,7.755,530376.84830003,0
+DPG.US,D,20130923,000000,7.79822,7.79822,7.74134,7.77183,193849.42207519,0
+DPG.US,D,20130924,000000,7.79822,7.87331,7.78697,7.87331,393184.76277979,0
+DPG.US,D,20130925,000000,7.87331,7.91623,7.83883,7.8825,374038.92828499,0
+DPG.US,D,20130926,000000,7.89979,7.96819,7.89979,7.91623,251868.01541047,0
+DPG.US,D,20130927,000000,7.91623,7.93268,7.88659,7.93268,344092.35520969,0
+DPG.US,D,20130930,000000,7.93268,7.96819,7.9022,7.96484,328891.47514711,0
+DPG.US,D,20131001,000000,7.98286,7.9903,7.91623,7.96819,288425.02358591,0
+DPG.US,D,20131002,000000,7.96819,7.98286,7.9022,7.97385,280747.10490783,0
+DPG.US,D,20131003,000000,7.99365,7.99365,7.8825,7.9483,201807.12475555,0
+DPG.US,D,20131004,000000,7.98286,7.99615,7.92284,7.95898,259725.64150541,0
+DPG.US,D,20131007,000000,7.9286,7.97887,7.9022,7.97385,193770.86733609,0
+DPG.US,D,20131008,000000,7.9903,8.00266,7.91623,7.91958,205021.41250487,0
+DPG.US,D,20131009,000000,7.97385,7.97887,7.89403,7.93268,196773.16489906,0
+DPG.US,D,20131010,000000,8.00851,8.07839,7.98286,8.05638,184460.51661391,0
+DPG.US,D,20131011,000000,8.08667,8.08667,8.02003,8.07839,168434.27374457,0
+DPG.US,D,20131014,000000,8.0732,8.11966,7.99615,8.02348,183207.94515753,0
+DPG.US,D,20131015,000000,8.05981,8.05981,7.87331,7.89403,273743.89611218,0
+DPG.US,D,20131016,000000,7.9286,7.99615,7.9286,7.99615,124430.70673912,0
+DPG.US,D,20131017,000000,8.00108,8.12894,8.00108,8.12894,154845.37997209,0
+DPG.US,D,20131018,000000,8.1493,8.20998,8.12894,8.16696,153173.13251228,0
+DPG.US,D,20131021,000000,8.19651,8.19651,8.09857,8.1493,242705.08933565,0
+DPG.US,D,20131022,000000,8.19651,8.31017,8.19651,8.31017,275861.64579102,0
+DPG.US,D,20131023,000000,8.24976,8.30077,8.24715,8.261,165172.63793333,0
+DPG.US,D,20131024,000000,8.26621,8.30077,8.2308,8.24715,242438.21844117,0
+DPG.US,D,20131025,000000,8.2308,8.32141,8.2308,8.30077,211951.44702301,0
+DPG.US,D,20131028,000000,8.3267,8.33785,8.24976,8.30077,165734.35812253,0
+DPG.US,D,20131029,000000,8.3267,8.37076,8.26965,8.35087,221404.91802327,0
+DPG.US,D,20131030,000000,8.34055,8.39751,8.22466,8.29121,316994.19849611,0
+DPG.US,D,20131031,000000,8.30077,8.33181,8.23507,8.24715,195492.61504245,0
+DPG.US,D,20131101,000000,8.27391,8.33181,8.21956,8.24976,182435.31087429,0
+DPG.US,D,20131104,000000,8.27569,8.28516,8.21519,8.24715,178423.63871846,0
+DPG.US,D,20131105,000000,8.24548,8.24548,8.16027,8.18387,221033.66617408,0
+DPG.US,D,20131106,000000,8.24018,8.27391,8.20998,8.24976,173746.94151104,0
+DPG.US,D,20131107,000000,8.28005,8.29641,8.16696,8.20069,128656.52126593,0
+DPG.US,D,20131108,000000,8.18815,8.19651,8.0901,8.14419,163060.26871609,0
+DPG.US,D,20131111,000000,8.16027,8.18387,8.10283,8.13406,116734.49449166,0
+DPG.US,D,20131112,000000,8.13406,8.13406,7.97887,7.99615,213290.1058647,0
+DPG.US,D,20131113,000000,8.02766,8.08258,7.99365,8.05638,223330.04717745,0
+DPG.US,D,20131114,000000,8.08667,8.16696,8.06892,8.0901,220880.86106514,0
+DPG.US,D,20131115,000000,8.15423,8.16696,8.09857,8.11548,397919.56897229,0
+DPG.US,D,20131118,000000,8.16362,8.20998,8.1493,8.18815,143975.77148332,0
+DPG.US,D,20131119,000000,8.24715,8.24715,8.07839,8.10283,235930.01211111,0
+DPG.US,D,20131120,000000,8.15423,8.18815,8.06399,8.10785,237916.47852733,0
+DPG.US,D,20131121,000000,8.10785,8.19651,8.0901,8.18815,148611.57718273,0
+DPG.US,D,20131122,000000,8.21519,8.22466,8.15423,8.16027,172838.71959594,0
+DPG.US,D,20131125,000000,8.13991,8.18053,8.11966,8.123,168748.49270099,0
+DPG.US,D,20131126,000000,8.13406,8.18053,8.08667,8.10785,186568.5814619,0
+DPG.US,D,20131127,000000,8.07839,8.21519,8.0732,8.18815,214762.20015365,0
+DPG.US,D,20131129,000000,8.20998,8.24715,8.16362,8.18815,108636.89981016,0
+DPG.US,D,20131202,000000,8.18053,8.20998,8.09429,8.11966,164378.48180378,0
+DPG.US,D,20131203,000000,8.13824,8.19307,8.08667,8.15423,148268.30373377,0
+DPG.US,D,20131204,000000,8.16362,8.20497,8.13824,8.16027,222434.73837013,0
+DPG.US,D,20131205,000000,8.17114,8.19651,8.09857,8.11548,212153.75237849,0
+DPG.US,D,20131206,000000,8.1493,8.16027,8.11203,8.123,108404.4638698,0
+DPG.US,D,20131209,000000,8.12894,8.1493,8.08258,8.10785,174332.33573121,0
+DPG.US,D,20131210,000000,8.08667,8.13824,8.08667,8.11966,123809.80147252,0
+DPG.US,D,20131211,000000,8.12894,8.12894,8.01326,8.03351,214225.23008772,0
+DPG.US,D,20131212,000000,8.08667,8.08667,7.93017,7.94672,275660.41652783,0
+DPG.US,D,20131213,000000,7.9771,7.98872,7.82721,7.84375,371286.28413943,0
+DPG.US,D,20131216,000000,7.88408,7.96725,7.83548,7.9154,287193.97397585,0
+DPG.US,D,20131217,000000,7.94412,7.95657,7.87088,7.87832,284768.46189452,0
+DPG.US,D,20131218,000000,7.94412,7.98872,7.87832,7.9771,271970.49597463,0
+DPG.US,D,20131219,000000,8.02003,8.02003,7.87088,7.90053,470373.94073315,0
+DPG.US,D,20131220,000000,7.9154,7.96967,7.89309,7.94672,327936.98126239,0
+DPG.US,D,20131223,000000,7.93668,8.07914,7.92284,8.03862,246275.56364174,0
+DPG.US,D,20131224,000000,8.06892,8.18294,8.06065,8.18294,103826.7671555,0
+DPG.US,D,20131226,000000,8.15757,8.23423,8.10024,8.13146,195120.28710095,0
+DPG.US,D,20131227,000000,8.13146,8.1729,8.10451,8.13657,180816.8680303,0
+DPG.US,D,20131230,000000,8.18294,8.19483,8.13146,8.16184,160642.28928096,0
+DPG.US,D,20131231,000000,8.22988,8.33442,8.19149,8.27391,322446.75826371,0
+DPG.US,D,20140102,000000,8.27652,8.27652,8.13146,8.17792,283482.53157632,0
+DPG.US,D,20140103,000000,8.14661,8.17792,8.06892,8.15181,322446.75826371,0
+DPG.US,D,20140106,000000,8.14243,8.18294,8.14243,8.18294,171205.21145952,0
+DPG.US,D,20140107,000000,8.20413,8.21779,8.13146,8.16528,242006.70542226,0
+DPG.US,D,20140108,000000,8.16528,8.16528,8.06399,8.14243,156215.24549097,0
+DPG.US,D,20140109,000000,8.14243,8.14243,8.07506,8.10024,131158.43590175,0
+DPG.US,D,20140110,000000,8.14661,8.1729,8.08667,8.09094,273852.58143615,0
+DPG.US,D,20140113,000000,8.07506,8.12477,8.06399,8.09094,184378.73359786,0
+DPG.US,D,20140114,000000,8.07506,8.09094,8.02766,8.04364,144542.87213411,0
+DPG.US,D,20140115,000000,8.07506,8.13146,8.05303,8.13146,281387.37983613,0
+DPG.US,D,20140116,000000,8.14243,8.14243,8.06892,8.08667,176129.40989972,0
+DPG.US,D,20140117,000000,8.1138,8.13146,8.04364,8.04969,188914.46271181,0
+DPG.US,D,20140121,000000,8.04969,8.1138,8.04969,8.10024,280444.7229669,0
+DPG.US,D,20140122,000000,8.09521,8.13657,8.06065,8.1138,295261.43807249,0
+DPG.US,D,20140123,000000,8.11714,8.16528,8.11045,8.15757,186640.6796471,0
+DPG.US,D,20140124,000000,8.14243,8.14243,8.00266,8.02003,258502.12454157,0
+DPG.US,D,20140127,000000,8.01326,8.04364,7.9771,7.9771,158962.50917493,0
+DPG.US,D,20140128,000000,8.00758,8.07914,8.00758,8.05638,165603.07485993,0
+DPG.US,D,20140129,000000,8.03351,8.07914,8.00024,8.07506,203804.35209493,0
+DPG.US,D,20140130,000000,8.09521,8.09521,8.03016,8.07506,231606.27318349,0
+DPG.US,D,20140131,000000,8.03946,8.09178,7.98212,8.06464,312715.6554458,0
+DPG.US,D,20140203,000000,8.07914,8.10024,7.96725,8.03016,150919.79520157,0
+DPG.US,D,20140204,000000,8.02254,8.02766,7.94412,7.95657,239113.09318325,0
+DPG.US,D,20140205,000000,7.96725,7.97292,7.91791,7.94086,279340.65225019,0
+DPG.US,D,20140206,000000,7.95657,8.02254,7.93017,7.98872,206522.56128637,0
+DPG.US,D,20140207,000000,8.03351,8.09094,8.00266,8.08333,123738.77937962,0
+DPG.US,D,20140210,000000,8.08667,8.1138,8.03016,8.10451,210388.96097948,0
+DPG.US,D,20140211,000000,8.07914,8.19483,8.07506,8.19149,143603.44354182,0
+DPG.US,D,20140212,000000,8.21351,8.23944,8.18294,8.20748,206223.40762238,0
+DPG.US,D,20140213,000000,8.19149,8.28005,8.16863,8.26621,134168.26611093,0
+DPG.US,D,20140214,000000,8.27391,8.32754,8.24976,8.30235,173036.72058217,0
+DPG.US,D,20140218,000000,8.32754,8.36387,8.31713,8.34836,256225.1131999,0
+DPG.US,D,20140219,000000,8.34836,8.40355,8.31109,8.34129,299401.165214,0
+DPG.US,D,20140220,000000,8.38283,8.38543,8.30672,8.35262,198262.47666507,0
+DPG.US,D,20140221,000000,8.3898,8.40355,8.3568,8.38543,192481.70874095,0
+DPG.US,D,20140224,000000,8.4096,8.41229,8.32921,8.33442,279329.89132703,0
+DPG.US,D,20140225,000000,8.38543,8.38543,8.31713,8.34836,237717.40144878,0
+DPG.US,D,20140226,000000,8.37762,8.40355,8.33869,8.40355,177869.45117548,0
+DPG.US,D,20140227,000000,8.39575,8.41229,8.36387,8.37326,303880.9375275,0
+DPG.US,D,20140228,000000,8.40355,8.43004,8.38543,8.43004,314058.61865676,0
+DPG.US,D,20140303,000000,8.39575,8.40355,8.32754,8.33869,203200.66430539,0
+DPG.US,D,20140304,000000,8.36387,8.43004,8.36387,8.43004,263781.43344621,0
+DPG.US,D,20140305,000000,8.4344,8.44593,8.4096,8.42019,153523.93860745,0
+DPG.US,D,20140306,000000,8.41229,8.44593,8.40096,8.41229,258780.83245154,0
+DPG.US,D,20140307,000000,8.43004,8.43004,8.37762,8.38283,205253.84844523,0
+DPG.US,D,20140310,000000,8.40096,8.4344,8.37326,8.38543,143044.95162957,0
+DPG.US,D,20140311,000000,8.41229,8.42019,8.32754,8.33869,207041.23778291,0
+DPG.US,D,20140312,000000,8.33869,8.40355,8.33869,8.38543,186648.21229331,0
+DPG.US,D,20140313,000000,8.42019,8.46544,8.39575,8.41583,223393.53662412,0
+DPG.US,D,20140314,000000,8.41583,8.44853,8.35606,8.35606,192616.2202805,0
+DPG.US,D,20140317,000000,8.36294,8.45206,8.36294,8.41583,209290.27072435,0
+DPG.US,D,20140318,000000,8.42818,8.52287,8.42818,8.52287,202271.99663627,0
+DPG.US,D,20140319,000000,8.52287,8.5264,8.43524,8.4937,225893.2990753,0
+DPG.US,D,20140320,000000,8.47771,8.49016,8.39575,8.46359,261945.6199543,0
+DPG.US,D,20140321,000000,8.49016,8.57241,8.49016,8.5318,162404.92849536,0
+DPG.US,D,20140324,000000,8.56711,8.58486,8.52287,8.53793,168845.34100947,0
+DPG.US,D,20140325,000000,8.56181,8.61051,8.56005,8.61051,208598.34336485,0
+DPG.US,D,20140326,000000,8.61051,8.67908,8.61051,8.6736,255653.70817986,0
+DPG.US,D,20140327,000000,8.6736,8.69358,8.62556,8.63736,160344.21170929,0
+DPG.US,D,20140328,000000,8.66821,9.30496,8.65093,8.7145,237099.72445912,0
+DPG.US,D,20140331,000000,8.75166,8.80975,8.69358,8.74079,382002.01142693,0
+DPG.US,D,20140401,000000,8.79618,8.80436,8.73084,8.78799,226891.91274499,0
+DPG.US,D,20140402,000000,8.74804,8.80975,8.6854,8.75622,288708.03586514,0
+DPG.US,D,20140403,000000,8.78799,8.78799,8.6854,8.73084,219574.48499294,0
+DPG.US,D,20140404,000000,8.80975,8.82062,8.71988,8.76171,299010.54370312,0
+DPG.US,D,20140407,000000,8.77889,8.78344,8.70446,8.76171,161330.98836351,0
+DPG.US,D,20140408,000000,8.76171,8.82062,8.71988,8.82062,221625.51694814,0
+DPG.US,D,20140409,000000,8.82247,8.85425,8.79339,8.81523,294913.86025428,0
+DPG.US,D,20140410,000000,8.82062,8.85425,8.74442,8.75166,272283.63883873,0
+DPG.US,D,20140411,000000,8.69358,8.7998,8.69089,8.79339,341467.7660498,0
+DPG.US,D,20140414,000000,8.82796,8.83195,8.77434,8.82796,178081.44136182,0
+DPG.US,D,20140415,000000,8.83195,8.85425,8.78799,8.83195,225197.06734655,0
+DPG.US,D,20140416,000000,8.85054,8.92117,8.85054,8.88492,316776.82784818,0
+DPG.US,D,20140417,000000,8.91652,8.95648,8.90259,8.91652,236782.27722576,0
+DPG.US,D,20140421,000000,8.93325,8.9509,8.89236,8.90259,193371.63708667,0
+DPG.US,D,20140422,000000,8.91094,8.9509,8.89515,8.93325,341470.99432675,0
+DPG.US,D,20140423,000000,8.9509,8.99922,8.93789,8.98714,235759.98952511,0
+DPG.US,D,20140424,000000,9.00295,9.01874,8.90259,8.91652,258688.28851233,0
+DPG.US,D,20140425,000000,8.93789,8.94069,8.85798,8.87842,215592.94342197,0
+DPG.US,D,20140428,000000,8.92954,8.9732,8.89236,8.96855,219158.03726646,0
+DPG.US,D,20140429,000000,8.99922,9.04012,8.96855,8.98714,268665.81647072,0
+DPG.US,D,20140430,000000,9.02711,9.06707,8.99273,9.02711,280949.41026332,0
+DPG.US,D,20140501,000000,9.04662,9.10609,9.04012,9.08751,171546.33272384,0
+DPG.US,D,20140502,000000,9.13211,9.13211,9.01317,9.07636,268705.63188643,0
+DPG.US,D,20140505,000000,9.07636,9.07636,9.01317,9.04012,178078.21308487,0
+DPG.US,D,20140506,000000,9.00666,9.10609,9.00666,9.09773,252247.8759982,0
+DPG.US,D,20140507,000000,9.12839,9.15349,9.09773,9.1507,191282.94190038,0
+DPG.US,D,20140508,000000,9.14699,9.17765,9.12004,9.16277,218049.66218049,0
+DPG.US,D,20140509,000000,9.18509,9.18509,9.08286,9.11446,190069.10976739,0
+DPG.US,D,20140512,000000,9.1507,9.22598,9.13211,9.22598,405591.03109647,0
+DPG.US,D,20140513,000000,9.25106,9.30031,9.19066,9.21111,322094.87607622,0
+DPG.US,D,20140514,000000,9.23806,9.23806,9.15721,9.18044,253657.55693279,0
+DPG.US,D,20140515,000000,9.21668,9.24363,9.16836,9.23806,312671.53566082,0
+DPG.US,D,20140516,000000,9.29288,9.43321,9.27244,9.33284,519663.27319717,0
+DPG.US,D,20140519,000000,9.35422,9.41461,9.29753,9.30868,274239.97467008,0
+DPG.US,D,20140520,000000,9.32726,9.35886,9.29753,9.33284,206218.0271608,0
+DPG.US,D,20140521,000000,9.38023,9.38023,9.32726,9.34213,196309.36911066,0
+DPG.US,D,20140522,000000,9.37652,9.38581,9.33284,9.36258,267753.29018634,0
+DPG.US,D,20140523,000000,9.37652,9.41276,9.34213,9.35422,201075.38198035,0
+DPG.US,D,20140527,000000,9.39046,9.42856,9.34957,9.36258,259310.26987124,0
+DPG.US,D,20140528,000000,9.38767,9.39789,9.34213,9.35422,206844.31288899,0
+DPG.US,D,20140529,000000,9.39046,9.39046,9.32726,9.36536,274229.21374691,0
+DPG.US,D,20140530,000000,9.38767,9.41461,9.35886,9.41461,229019.34725468,0
+DPG.US,D,20140602,000000,9.44064,9.47223,9.41276,9.43692,193804.2261979,0
+DPG.US,D,20140603,000000,9.44714,9.45365,9.40347,9.42392,189218.99683738,0
+DPG.US,D,20140604,000000,9.42392,9.44064,9.34213,9.37187,184974.88874119,0
+DPG.US,D,20140605,000000,9.40718,9.41926,9.36536,9.41276,148912.88303133,0
+DPG.US,D,20140606,000000,9.42856,9.4871,9.40347,9.4648,170003.21634201,0
+DPG.US,D,20140609,000000,9.47875,9.47875,9.42392,9.46295,228195.06054026,0
+DPG.US,D,20140610,000000,9.4648,9.4648,9.41461,9.46108,165986.16372459,0
+DPG.US,D,20140611,000000,9.46108,9.48246,9.42856,9.48246,234520.33117653,0
+DPG.US,D,20140612,000000,9.49454,9.49454,9.42298,9.47223,181905.87345459,0
+DPG.US,D,20140613,000000,9.52332,9.55026,9.4648,9.47875,190275.71949216,0
+DPG.US,D,20140616,000000,9.4871,9.53817,9.4871,9.53817,173584.45157126,0
+DPG.US,D,20140617,000000,9.58376,9.593,9.51219,9.52332,258642.01654272,0
+DPG.US,D,20140618,000000,9.53817,9.55493,9.49826,9.55493,215421.84474365,0
+DPG.US,D,20140619,000000,9.58376,9.63764,9.52799,9.59861,197772.85466107,0
+DPG.US,D,20140620,000000,9.6404,9.66925,9.62746,9.66925,240417.31707083,0
+DPG.US,D,20140623,000000,9.64782,9.66182,9.593,9.62004,212715.47256769,0
+DPG.US,D,20140624,000000,9.62004,9.72407,9.62004,9.68876,247173.02463368,0
+DPG.US,D,20140625,000000,9.69342,9.71941,9.67486,9.71941,226158.01778516,0
+DPG.US,D,20140626,000000,9.74362,9.82166,9.73797,9.79935,184278.65701242,0
+DPG.US,D,20140627,000000,9.81883,9.85323,9.75005,9.84767,162111.15529295,0
+DPG.US,D,20140630,000000,9.92201,9.97131,9.82536,9.87271,405445.75863375,0
+DPG.US,D,20140701,000000,9.9071,9.96566,9.87271,9.92951,267946.98680331,0
+DPG.US,D,20140702,000000,9.96381,9.96381,9.87271,9.91743,373107.03233891,0
+DPG.US,D,20140703,000000,9.91178,9.92659,9.72407,9.74547,220355.7280147,0
+DPG.US,D,20140707,000000,9.70646,9.74547,9.65534,9.71017,305501.53255611,0
+DPG.US,D,20140708,000000,9.71017,9.78629,9.68876,9.78629,238961.36416663,0
+DPG.US,D,20140709,000000,9.7594,9.79194,9.68876,9.72407,243869.42122209,0
+DPG.US,D,20140710,000000,9.69342,9.76954,9.60604,9.74362,215800.62923904,0
+DPG.US,D,20140711,000000,9.71941,9.79194,9.71941,9.77421,132775.80265342,0
+DPG.US,D,20140714,000000,9.82536,9.89415,9.81883,9.84952,273324.22010876,0
+DPG.US,D,20140715,000000,9.87739,9.88947,9.79565,9.81883,200134.87729574,0
+DPG.US,D,20140716,000000,9.87739,9.91178,9.80958,9.83559,233037.47596441,0
+DPG.US,D,20140717,000000,9.77421,9.89415,9.74547,9.76954,210263.05817844,0
+DPG.US,D,20140718,000000,9.81513,9.88947,9.75005,9.88947,161785.09932106,0
+DPG.US,D,20140721,000000,9.88577,9.88577,9.81513,9.83004,146817.73129115,0
+DPG.US,D,20140722,000000,9.87739,9.91743,9.85693,9.91743,185252.52055884,0
+DPG.US,D,20140723,000000,9.92201,9.99449,9.92201,9.96848,181940.30840871,0
+DPG.US,D,20140724,000000,9.97131,10.0103,9.93321,9.97131,141214.51859924,0
+DPG.US,D,20140725,000000,9.99449,10.0009,9.91178,9.95358,141992.53334406,0
+DPG.US,D,20140728,000000,9.96381,9.96566,9.89415,9.92201,91913.34911975,0
+DPG.US,D,20140729,000000,9.89785,9.9982,9.89785,9.96848,151669.83154615,0
+DPG.US,D,20140730,000000,10.0381,10.0745,9.98056,10.0708,342218.8784867,0
+DPG.US,D,20140731,000000,10.0558,10.0558,9.70084,9.77421,285000.89783488,0
+DPG.US,D,20140801,000000,9.76496,9.77421,9.60328,9.68314,175215.80752304,0
+DPG.US,D,20140804,000000,9.69713,9.69713,9.54284,9.593,109309.45750796,0
+DPG.US,D,20140805,000000,9.58929,9.69342,9.51592,9.53264,156954.52091238,0
+DPG.US,D,20140806,000000,9.47875,9.57167,9.45179,9.50848,147950.8565004,0
+DPG.US,D,20140807,000000,9.55864,9.61441,9.43135,9.44622,165200.61633357,0
+DPG.US,D,20140808,000000,9.4648,9.4648,9.24828,9.4137,308426.35147231,0
+DPG.US,D,20140811,000000,9.43135,9.53264,9.42763,9.52799,229266.84848747,0
+DPG.US,D,20140812,000000,9.58376,9.65534,9.53264,9.65344,157536.68685559,0
+DPG.US,D,20140813,000000,9.69713,9.7157,9.62746,9.7157,107800.77608025,0
+DPG.US,D,20140814,000000,9.71941,9.84387,9.71941,9.78084,131183.18602502,0
+DPG.US,D,20140815,000000,9.83004,9.87739,9.72873,9.73797,209329.01004774,0
+DPG.US,D,20140818,000000,9.83004,9.87271,9.76496,9.81513,124854.68711181,0
+DPG.US,D,20140819,000000,9.86258,9.9071,9.84767,9.89415,142422.97027065,0
+DPG.US,D,20140820,000000,9.92201,9.96848,9.87739,9.88947,237691.57523318,0
+DPG.US,D,20140821,000000,9.89785,9.99079,9.83559,9.94247,201561.77570739,0
+DPG.US,D,20140822,000000,9.96848,9.98056,9.94247,9.96381,138828.82193362,0
+DPG.US,D,20140825,000000,9.98514,10.0819,9.98514,10.0558,232569.37580674,0
+DPG.US,D,20140826,000000,10.0782,10.0865,9.99449,10.0047,198646.64162206,0
+DPG.US,D,20140827,000000,10.0511,10.0651,10.0261,10.0511,152820.17423248,0
+DPG.US,D,20140828,000000,10.0651,10.0745,10.0261,10.0511,159553.28385669,0
+DPG.US,D,20140829,000000,10.0307,10.0782,10.0307,10.0782,137080.17191934,0
+DPG.US,D,20140902,000000,10.0977,10.0977,10.0009,10.0196,208928.70370602,0
+DPG.US,D,20140903,000000,10.0511,10.0782,10.0159,10.0782,162850.43071438,0
+DPG.US,D,20140904,000000,10.0977,10.0977,10.0159,10.0708,144386.83874822,0
+DPG.US,D,20140905,000000,10.0708,10.0782,10.0307,10.0782,125584.27770238,0
+DPG.US,D,20140908,000000,10.0307,10.0708,9.99079,10.0159,111443.34857153,0
+DPG.US,D,20140909,000000,10.0261,10.0261,9.96566,9.98514,182376.12579689,0
+DPG.US,D,20140910,000000,9.9982,10.0326,9.93321,9.94705,175093.13299896,0
+DPG.US,D,20140911,000000,9.97218,9.98056,9.78259,9.97218,300355.65909872,0
+DPG.US,D,20140912,000000,9.97218,10.027,9.81698,9.81698,116059.78460923,0
+DPG.US,D,20140915,000000,9.83277,9.83277,9.67486,9.68971,166660.87360703,0
+DPG.US,D,20140916,000000,9.6265,9.72598,9.60328,9.68971,187613.46710118,0
+DPG.US,D,20140917,000000,9.73987,9.73987,9.63669,9.65344,201152.86062713,0
+DPG.US,D,20140918,000000,9.68409,9.71664,9.64696,9.71664,137329.82533676,0
+DPG.US,D,20140919,000000,9.74732,9.74732,9.69342,9.71017,98758.372344874,0
+DPG.US,D,20140922,000000,9.73245,9.75103,9.66925,9.71017,291896.49739886,0
+DPG.US,D,20140923,000000,9.67486,9.7018,9.6404,9.66553,228606.12780514,0
+DPG.US,D,20140924,000000,9.67486,9.69342,9.63669,9.66553,162864.41991448,0
+DPG.US,D,20140925,000000,9.6404,9.6404,9.46759,9.49733,202876.76051813,0
+DPG.US,D,20140926,000000,9.52056,9.52989,9.45272,9.4871,127297.41667022,0
+DPG.US,D,20140929,000000,9.48431,9.61441,9.42856,9.61441,302179.63557514,0
+DPG.US,D,20140930,000000,9.71941,9.7445,9.63393,9.7018,372331.16977874,0
+DPG.US,D,20141001,000000,9.74732,9.85517,9.69342,9.72598,223066.40455992,0
+DPG.US,D,20141002,000000,9.76126,9.76126,9.52989,9.55768,265445.0721675,0
+DPG.US,D,20141003,000000,9.59214,9.67486,9.52989,9.58005,172144.6400518,0
+DPG.US,D,20141006,000000,9.63393,9.73245,9.56425,9.58843,225825.50525936,0
+DPG.US,D,20141007,000000,9.52989,9.60328,9.4871,9.53637,121936.32474952,0
+DPG.US,D,20141008,000000,9.53264,9.64696,9.53264,9.64696,166394.00271254,0
+DPG.US,D,20141009,000000,9.66553,9.71017,9.42392,9.44157,229904.97123114,0
+DPG.US,D,20141010,000000,9.43692,9.43692,9.265,9.29753,220602.15315518,0
+DPG.US,D,20141013,000000,9.31426,9.33841,8.9035,9.05034,497080.39984353,0
+DPG.US,D,20141014,000000,9.05778,9.14141,8.85425,8.95556,481090.74411296,0
+DPG.US,D,20141015,000000,8.84962,9.02803,8.59899,8.98157,467538.43747923,0
+DPG.US,D,20141016,000000,8.81254,9.29288,8.81254,9.20925,259025.10540738,0
+DPG.US,D,20141017,000000,9.33841,9.4871,9.29288,9.43692,167619.67186101,0
+DPG.US,D,20141020,000000,9.41926,9.49733,9.40162,9.47966,123935.70427354,0
+DPG.US,D,20141021,000000,9.47409,9.6265,9.47409,9.57444,183502.79445224,0
+DPG.US,D,20141022,000000,9.63393,9.77051,9.51405,9.5475,226222.58332415,0
+DPG.US,D,20141023,000000,9.68971,9.69713,9.61908,9.61908,183381.19602048,0
+DPG.US,D,20141024,000000,9.66182,9.75658,9.59861,9.75658,121929.86819561,0
+DPG.US,D,20141027,000000,9.74732,9.76681,9.66925,9.7445,132152.74520217,0
+DPG.US,D,20141028,000000,9.77051,9.85225,9.69713,9.81143,193709.53007405,0
+DPG.US,D,20141029,000000,9.8616,9.91081,9.78727,9.82906,190395.16573929,0
+DPG.US,D,20141030,000000,9.84952,9.94247,9.84115,9.88109,114251.94951754,0
+DPG.US,D,20141031,000000,9.91081,10.0029,9.9071,9.9982,150202.04162647,0
+DPG.US,D,20141103,000000,10.027,10.0799,9.97218,10.0725,93773.912734944,0
+DPG.US,D,20141104,000000,10.0484,10.0484,9.87096,9.87554,136668.02856212,0
+DPG.US,D,20141105,000000,9.91081,9.92659,9.85517,9.88489,108717.60673389,0
+DPG.US,D,20141106,000000,9.87096,9.94247,9.85225,9.85517,89214.509590022,0
+DPG.US,D,20141107,000000,9.87554,9.96848,9.79467,9.83277,96014.336937852,0
+DPG.US,D,20141110,000000,9.8468,10.0725,9.83277,10.027,161450.43461063,0
+DPG.US,D,20141111,000000,10.0177,10.0336,9.93877,9.97218,106778.4883796,0
+DPG.US,D,20141112,000000,9.98056,10.0336,9.92659,10.0215,170158.17363558,0
+DPG.US,D,20141113,000000,10.027,10.0725,9.9982,10.0336,117252.09489589,0
+DPG.US,D,20141114,000000,9.96848,10.0762,9.94247,10.0661,161563.42430387,0
+DPG.US,D,20141117,000000,9.9982,10.1385,9.9982,10.1385,282610.89679997,0
+DPG.US,D,20141118,000000,10.118,10.1999,10.1088,10.1358,146028.95562317,0
+DPG.US,D,20141119,000000,10.1301,10.3634,10.0762,10.2185,387097.30854547,0
+DPG.US,D,20141120,000000,10.2185,10.3086,10.1358,10.1543,204014.19009665,0
+DPG.US,D,20141121,000000,10.2259,10.2807,10.1543,10.2091,188166.57855186,0
+DPG.US,D,20141124,000000,10.2185,10.2398,10.1943,10.2398,126758.29441966,0
+DPG.US,D,20141125,000000,10.277,10.3235,10.1618,10.25,249074.4797569,0
+DPG.US,D,20141126,000000,10.277,10.2955,10.2314,10.2743,156230.31078339,0
+DPG.US,D,20141128,000000,10.2445,10.2743,10.1887,10.2361,86177.777072916,0
+DPG.US,D,20141201,000000,10.1618,10.1646,10.0336,10.0437,129402.25324125,0
+DPG.US,D,20141202,000000,10.0661,10.2547,10.0577,10.2445,216330.06665875,0
+DPG.US,D,20141203,000000,10.2955,10.3829,10.1543,10.3829,411146.89572645,0
+DPG.US,D,20141204,000000,10.3903,10.3903,10.1999,10.3829,246489.70601272,0
+DPG.US,D,20141205,000000,10.4015,10.4015,10.2743,10.3235,193625.59487336,0
+DPG.US,D,20141208,000000,10.2844,10.2909,10.1506,10.2398,184137.68891897,0
+DPG.US,D,20141209,000000,10.1646,10.3346,9.99449,10.3281,259102.58405416,0
+DPG.US,D,20141210,000000,10.3309,10.3309,10.185,10.2398,188986.56089702,0
+DPG.US,D,20141211,000000,10.2398,10.263,10.0772,10.1098,158365.27793929,0
+DPG.US,D,20141212,000000,10.0456,10.1051,9.72683,9.79935,267863.05160262,0
+DPG.US,D,20141215,000000,9.92113,9.99917,9.40254,9.50384,295759.66881503,0
+DPG.US,D,20141216,000000,9.41276,9.54379,9.17487,9.344,414673.25024757,0
+DPG.US,D,20141217,000000,9.33749,9.59767,9.29567,9.59767,205386.20780016,0
+DPG.US,D,20141218,000000,9.69066,9.80958,9.64696,9.7176,263674.90030689,0
+DPG.US,D,20141219,000000,9.70827,9.92951,9.68505,9.89229,269512.70112379,0
+DPG.US,D,20141222,000000,9.85323,10.0066,9.7352,9.76408,179422.25238815,0
+DPG.US,D,20141223,000000,9.85888,9.92113,9.69808,9.92113,200286.60631236,0
+DPG.US,D,20141224,000000,9.88021,9.99264,9.82634,9.96381,86537.191906621,0
+DPG.US,D,20141226,000000,10.0187,10.0745,9.93877,10.0745,84605.606198541,0
+DPG.US,D,20141229,000000,10.0131,10.0819,9.95358,10.0131,322083.03906074,0
+DPG.US,D,20141230,000000,10.0066,10.041,9.93321,10.041,161594.63098104,0
+DPG.US,D,20141231,000000,10.1004,10.1098,9.99547,10.0279,231356.61976606,0
+DPG.US,D,20150102,000000,9.96566,10.0307,9.9034,9.90993,178786.28182912,0
+DPG.US,D,20150105,000000,9.82634,9.82634,9.65534,9.67857,540423.24616668,0
+DPG.US,D,20150106,000000,9.70361,9.70361,9.42949,9.47688,205412.03401576,0
+DPG.US,D,20150107,000000,9.51592,9.59767,9.50384,9.55121,303036.20505905,0
+DPG.US,D,20150108,000000,9.52332,9.70827,9.50848,9.69066,188128.91532079,0
+DPG.US,D,20150109,000000,9.65344,9.69808,9.56329,9.63583,147784.06219135,0
+DPG.US,D,20150112,000000,9.67857,9.74732,9.48897,9.59119,188075.11070497,0
+DPG.US,D,20150113,000000,9.59119,9.66553,9.38303,9.40254,171034.11278119,0
+DPG.US,D,20150114,000000,9.344,9.42949,9.31239,9.41276,209208.48770829,0
+DPG.US,D,20150115,000000,9.39789,9.47688,9.344,9.40254,213074.8874014,0
+DPG.US,D,20150116,000000,9.43414,9.54379,9.36908,9.54379,199758.24498497,0
+DPG.US,D,20150120,000000,9.61441,9.69808,9.56796,9.67486,213425.69349658,0
+DPG.US,D,20150121,000000,9.69342,9.72683,9.6404,9.68505,147264.30960249,0
+DPG.US,D,20150122,000000,9.79565,9.79565,9.67857,9.69342,220843.19783407,0
+DPG.US,D,20150123,000000,9.65534,9.70361,9.60509,9.60795,265428.93078275,0
+DPG.US,D,20150126,000000,9.67486,9.71103,9.61441,9.67857,179752.61272931,0
+DPG.US,D,20150127,000000,9.58186,9.77324,9.58186,9.70827,76009.780774505,0
+DPG.US,D,20150128,000000,9.76408,9.80958,9.62555,9.64696,135654.3496,0
+DPG.US,D,20150129,000000,9.6404,9.76954,9.63212,9.75746,138012.0678654,0
+DPG.US,D,20150130,000000,9.74732,9.83101,9.62555,9.65344,146022.49906927,0
+DPG.US,D,20150202,000000,9.72036,9.72683,9.63393,9.69808,158265.20135385,0
+DPG.US,D,20150203,000000,9.70827,9.79935,9.68505,9.76954,176421.0309175,0
+DPG.US,D,20150204,000000,9.74547,9.896,9.72969,9.752,111473.47915639,0
+DPG.US,D,20150205,000000,9.81883,9.83101,9.79097,9.83101,143957.47791396,0
+DPG.US,D,20150206,000000,9.85147,9.85147,9.69342,9.79565,167294.69198143,0
+DPG.US,D,20150209,000000,9.752,9.76954,9.63583,9.67486,149271.22177273,0
+DPG.US,D,20150210,000000,9.64696,9.70827,9.57263,9.69342,208535.93001049,0
+DPG.US,D,20150211,000000,9.67019,9.69808,9.54379,9.63393,198244.18309569,0
+DPG.US,D,20150212,000000,9.67019,9.67486,9.50384,9.63393,232300.35272761,0
+DPG.US,D,20150213,000000,9.66553,9.66553,9.53912,9.60232,143590.53043403,0
+DPG.US,D,20150217,000000,9.59119,9.59767,9.4806,9.51592,141656.79254132,0
+DPG.US,D,20150218,000000,9.53912,9.60232,9.49362,9.59119,223500.06976346,0
+DPG.US,D,20150219,000000,9.60509,9.66553,9.5336,9.5336,230800.28003845,0
+DPG.US,D,20150220,000000,9.51219,9.64696,9.51219,9.64696,160521.76694152,0
+DPG.US,D,20150223,000000,9.65344,9.67019,9.61441,9.64696,172113.43337462,0
+DPG.US,D,20150224,000000,9.65344,9.70827,9.60232,9.69066,203948.54846534,0
+DPG.US,D,20150225,000000,9.68505,9.69066,9.60509,9.61813,186726.76703241,0
+DPG.US,D,20150226,000000,9.59119,9.66553,9.50848,9.55958,267132.38491973,0
+DPG.US,D,20150227,000000,9.5336,9.60509,9.50384,9.58652,135792.0894165,0
+DPG.US,D,20150302,000000,9.60509,9.60509,9.50848,9.53912,214087.49027121,0
+DPG.US,D,20150303,000000,9.55121,9.55121,9.41461,9.46388,184520.77778363,0
+DPG.US,D,20150304,000000,9.45272,9.45272,9.33749,9.42949,162502.85289616,0
+DPG.US,D,20150305,000000,9.45272,9.4871,9.39789,9.46108,167037.5059178,0
+DPG.US,D,20150306,000000,9.40254,9.55587,9.22598,9.25757,263936.39073979,0
+DPG.US,D,20150309,000000,9.27522,9.30868,9.15349,9.16557,142650.02574943,0
+DPG.US,D,20150310,000000,9.07265,9.08658,8.71905,8.99922,401849.45811208,0
+DPG.US,D,20150311,000000,8.97414,9.01781,8.91559,8.97971,199196.52479577,0
+DPG.US,D,20150312,000000,8.91838,9.08194,8.91838,9.04756,406880.18969162,0
+DPG.US,D,20150313,000000,8.97414,8.99922,8.86169,8.98436,402214.25340736,0
+DPG.US,D,20150316,000000,8.99922,9.07451,8.98436,9.02803,219331.28812941,0
+DPG.US,D,20150317,000000,9.02432,9.05034,8.9286,9.04756,296473.11802085,0
+DPG.US,D,20150318,000000,9.03547,9.17858,8.99644,9.17858,371487.51340262,0
+DPG.US,D,20150319,000000,9.20181,9.21575,9.12654,9.17858,408787.02527641,0
+DPG.US,D,20150320,000000,9.16929,9.24456,9.15721,9.17858,230992.9005631,0
+DPG.US,D,20150323,000000,9.20553,9.30031,9.1823,9.27616,220392.31515345,0
+DPG.US,D,20150324,000000,9.15721,9.37744,9.14141,9.28266,290535.24061852,0
+DPG.US,D,20150325,000000,9.31891,9.33935,9.20181,9.21111,221667.48454849,0
+DPG.US,D,20150326,000000,9.20553,9.24456,9.14141,9.20181,530008.82472779,0
+DPG.US,D,20150327,000000,9.21111,9.24456,9.16277,9.22598,219331.28812941,0
+DPG.US,D,20150330,000000,9.23155,9.37187,9.21111,9.37187,344996.27275554,0
+DPG.US,D,20150331,000000,9.37187,9.38581,9.30031,9.31891,324646.29095859,0
+DPG.US,D,20150401,000000,9.35793,9.38581,9.31891,9.36536,129263.43733243,0
+DPG.US,D,20150402,000000,9.38952,9.42856,9.35329,9.39418,151733.32099282,0
+DPG.US,D,20150406,000000,9.38952,9.43321,9.2873,9.43321,188818.69049565,0
+DPG.US,D,20150407,000000,9.43692,9.50848,9.37187,9.46944,181037.46695519,0
+DPG.US,D,20150408,000000,9.51313,9.51313,9.37187,9.43692,267648.90923165,0
+DPG.US,D,20150409,000000,9.39974,9.47595,9.32541,9.46388,285128.95282054,0
+DPG.US,D,20150410,000000,9.4137,9.46944,9.36258,9.41833,194327.20706371,0
+DPG.US,D,20150413,000000,9.43321,9.46388,9.36536,9.44808,148343.63019591,0
+DPG.US,D,20150414,000000,9.36536,9.48897,9.36536,9.46944,178856.22782968,0
+DPG.US,D,20150415,000000,9.49733,9.52428,9.46108,9.49362,120841.93886366,0
+DPG.US,D,20150416,000000,9.51313,9.52428,9.45736,9.50384,225610.28679607,0
+DPG.US,D,20150417,000000,9.42392,9.51313,9.42392,9.50848,135415.45710573,0
+DPG.US,D,20150420,000000,9.53264,9.58929,9.4425,9.4806,160460.42967947,0
+DPG.US,D,20150421,000000,9.54008,9.54008,9.4871,9.50384,175240.55764631,0
+DPG.US,D,20150422,000000,9.49362,9.55216,9.4871,9.52893,114923.43112302,0
+DPG.US,D,20150423,000000,9.55216,9.64325,9.52428,9.56149,152581.28173822,0
+DPG.US,D,20150424,000000,9.58929,9.66829,9.58281,9.66829,137956.11106494,0
+DPG.US,D,20150427,000000,9.71017,9.72683,9.65991,9.68228,118885.6030323,0
+DPG.US,D,20150428,000000,9.63488,9.67296,9.53541,9.6544,188182.71993661,0
+DPG.US,D,20150429,000000,9.63212,9.68876,9.58005,9.6544,115919.89260809,0
+DPG.US,D,20150430,000000,9.6544,9.67296,9.56977,9.62926,213821.69546904,0
+DPG.US,D,20150501,000000,9.6544,9.65991,9.54008,9.593,165933.43520108,0
+DPG.US,D,20150504,000000,9.58281,9.58281,9.53264,9.53541,127783.81039727,0
+DPG.US,D,20150505,000000,9.56149,9.56149,9.40533,9.41833,202591.59605426,0
+DPG.US,D,20150506,000000,9.40533,9.44808,9.31891,9.34771,200001.4418485,0
+DPG.US,D,20150507,000000,9.35329,9.35329,9.18601,9.20553,306056.79619141,0
+DPG.US,D,20150508,000000,9.20553,9.29288,9.17858,9.24828,628119.38949815,0
+DPG.US,D,20150511,000000,9.25386,9.32541,9.21575,9.23247,232261.61340422,0
+DPG.US,D,20150512,000000,9.21575,9.34771,9.19252,9.34121,228159.54949381,0
+DPG.US,D,20150513,000000,9.38952,9.4109,9.2585,9.30031,188818.69049565,0
+DPG.US,D,20150514,000000,9.38952,9.50384,9.36536,9.49733,221243.50417579,0
+DPG.US,D,20150515,000000,9.49362,9.51684,9.44808,9.50384,245534.13603568,0
+DPG.US,D,20150518,000000,9.46108,9.47595,9.37744,9.39974,189263.11662236,0
+DPG.US,D,20150519,000000,9.37187,9.44808,9.34121,9.42856,152581.28173822,0
+DPG.US,D,20150520,000000,9.42392,9.4806,9.36536,9.41833,166776.01548488,0
+DPG.US,D,20150521,000000,9.4425,9.51684,9.38952,9.39974,125879.1269971,0
+DPG.US,D,20150522,000000,9.4109,9.41833,9.37744,9.39974,77774.572173531,0
+DPG.US,D,20150526,000000,9.38952,9.39418,9.23898,9.26686,124842.85009633,0
+DPG.US,D,20150527,000000,9.2873,9.2873,9.22133,9.26408,152160.52964247,0
+DPG.US,D,20150528,000000,9.23155,9.2585,9.20553,9.2585,115001.98586213,0
+DPG.US,D,20150529,000000,9.23898,9.2585,9.18601,9.23247,169746.03027837,0
+DPG.US,D,20150601,000000,9.22133,9.23898,9.11725,9.15721,192338.58846285,0
+DPG.US,D,20150602,000000,9.13398,9.19717,9.13025,9.17858,191221.60463834,0
+DPG.US,D,20150603,000000,9.19717,9.24456,9.17858,9.21111,193692.31259699,0
+DPG.US,D,20150604,000000,9.16277,9.17858,9.01317,9.02432,210432.00467213,0
+DPG.US,D,20150605,000000,8.96577,9.01317,8.74804,8.77165,348818.55266367,0
+DPG.US,D,20150608,000000,8.72992,8.76347,8.71626,8.74079,231836.55693921,0
+DPG.US,D,20150609,000000,8.82917,8.82917,8.63458,8.66821,242649.1325352,0
+DPG.US,D,20150610,000000,8.67908,8.8366,8.67908,8.79255,226027.81061486,0
+DPG.US,D,20150611,000000,8.79255,8.85798,8.77621,8.82917,170872.69893372,0
+DPG.US,D,20150612,000000,8.78169,8.79255,8.70995,8.75166,240584.11137988,0
+DPG.US,D,20150615,000000,8.68996,8.73354,8.68085,8.68996,264078.43492557,0
+DPG.US,D,20150616,000000,8.66729,8.77165,8.66729,8.71812,287570.60628662,0
+DPG.US,D,20150617,000000,8.72081,8.82155,8.71812,8.81615,398403.81051471,0
+DPG.US,D,20150618,000000,8.78614,8.9509,8.78614,8.8812,252228.5063365,0
+DPG.US,D,20150619,000000,8.84497,8.897,8.82155,8.83846,375115.02060147,0
+DPG.US,D,20150622,000000,8.84962,8.9444,8.84962,8.84962,336440.2627472,0
+DPG.US,D,20150623,000000,8.83846,8.85425,8.77621,8.82341,321242.61096158,0
+DPG.US,D,20150624,000000,8.79618,8.82341,8.77621,8.79888,190264.958569,0
+DPG.US,D,20150625,000000,8.79888,8.80436,8.70446,8.70995,193381.32191752,0
+DPG.US,D,20150626,000000,8.65093,8.69906,8.57873,8.65725,216665.80746149,0
+DPG.US,D,20150629,000000,8.56181,8.59452,8.51758,8.52557,457876.20456956,0
+DPG.US,D,20150630,000000,8.66729,8.6763,8.4937,8.52203,599538.37757247,0
+DPG.US,D,20150701,000000,8.51758,8.52557,8.45476,8.46618,232682.36549997,0
+DPG.US,D,20150702,000000,8.4397,8.48486,8.3267,8.35774,522335.21041898,0
+DPG.US,D,20150706,000000,8.33869,8.47771,8.27569,8.4265,483238.62437666,0
+DPG.US,D,20150707,000000,8.47251,8.58932,8.38376,8.56981,366382.53145324,0
+DPG.US,D,20150708,000000,8.46618,8.53793,8.43618,8.46618,283833.33767148,0
+DPG.US,D,20150709,000000,8.49639,8.61228,8.45476,8.47251,337476.53964797,0
+DPG.US,D,20150710,000000,8.52557,8.58932,8.50791,8.5318,224776.3152508,0
+DPG.US,D,20150713,000000,8.53793,8.61228,8.53793,8.56981,151999.115795,0
+DPG.US,D,20150714,000000,8.58486,8.65093,8.53979,8.63281,140985.31093583,0
+DPG.US,D,20150715,000000,8.59899,8.70446,8.59899,8.63736,192511.8393258,0
+DPG.US,D,20150716,000000,8.63736,8.74079,8.63281,8.6763,215213.08283425,0
+DPG.US,D,20150717,000000,8.64731,8.6763,8.62193,8.66181,142228.19756137,0
+DPG.US,D,20150720,000000,8.63736,8.63736,8.4937,8.50086,110827.8237665,0
+DPG.US,D,20150721,000000,8.44416,8.52203,8.4265,8.4397,131624.38387478,0
+DPG.US,D,20150722,000000,8.39668,8.41229,8.27569,8.30421,248690.31479991,0
+DPG.US,D,20150723,000000,8.34306,8.34306,8.13991,8.19911,229559.54559754,0
+DPG.US,D,20150724,000000,8.18545,8.19483,8.13824,8.16528,113738.65348258,0
+DPG.US,D,20150727,000000,8.08927,8.11714,7.86846,8.04112,281754.32731605,0
+DPG.US,D,20150728,000000,7.99699,8.13406,7.98286,8.07914,259291.97630187,0
+DPG.US,D,20150729,000000,8.05981,8.3267,8.04615,8.27569,240996.25473709,0
+DPG.US,D,20150730,000000,8.19483,8.33869,8.19483,8.30765,268857.36090305,0
+DPG.US,D,20150731,000000,8.30765,8.4397,8.3017,8.32141,476591.60213777,0
+DPG.US,D,20150803,000000,8.29734,8.38376,8.29734,8.32141,132201.16935641,0
+DPG.US,D,20150804,000000,8.27913,8.34306,8.24455,8.25757,237666.8251099,0
+DPG.US,D,20150805,000000,8.27913,8.36294,8.15757,8.17448,247026.67607864,0
+DPG.US,D,20150806,000000,8.12727,8.12727,8.03016,8.08927,246528.44533611,0
+DPG.US,D,20150807,000000,8.05127,8.16184,8.05127,8.1138,205440.01241598,0
+DPG.US,D,20150810,000000,8.09355,8.18973,8.09355,8.1138,134117.68977206,0
+DPG.US,D,20150811,000000,8.11714,8.15757,8.08927,8.15757,304987.16042884,0
+DPG.US,D,20150812,000000,8.10869,8.27913,8.08927,8.27913,196704.2949908,0
+DPG.US,D,20150813,000000,8.25069,8.33442,8.20998,8.25757,275306.38215571,0
+DPG.US,D,20150814,000000,8.2281,8.32141,8.21519,8.30765,120811.80827881,0
+DPG.US,D,20150817,000000,8.25069,8.35774,8.25069,8.27913,248899.0767093,0
+DPG.US,D,20150818,000000,8.24715,8.30421,8.2281,8.24715,233095.58494949,0
+DPG.US,D,20150819,000000,8.19483,8.29204,8.13991,8.2281,265112.5596417,0
+DPG.US,D,20150820,000000,8.1138,8.17448,8.08927,8.09857,474924.73513955,0
+DPG.US,D,20150821,000000,8.05127,8.1138,7.96893,8.00108,392371.23698854,0
+DPG.US,D,20150824,000000,7.71003,7.82572,7.31034,7.47752,605447.20048226,0
+DPG.US,D,20150825,000000,7.66543,7.68948,7.43579,7.44816,410044.97719438,0
+DPG.US,D,20150826,000000,7.56812,7.71003,7.41953,7.71003,272604.31434904,0
+DPG.US,D,20150827,000000,7.70464,7.80927,7.63262,7.75658,411506.31056016,0
+DPG.US,D,20150828,000000,7.75658,7.86345,7.75658,7.82898,148672.91444476,0
+DPG.US,D,20150831,000000,7.76058,7.92534,7.75658,7.90053,200452.3245291,0
+DPG.US,D,20150901,000000,7.66543,7.85286,7.66543,7.75658,286532.17720123,0
+DPG.US,D,20150902,000000,7.79096,7.97218,7.71727,7.78446,282585.07058438,0
+DPG.US,D,20150903,000000,7.7773,7.78446,7.71411,7.71727,260751.15748302,0
+DPG.US,D,20150904,000000,7.65743,7.67016,7.5736,7.61347,176328.48697827,0
+DPG.US,D,20150908,000000,7.70464,7.77183,7.69887,7.72312,218750.19827851,0
+DPG.US,D,20150909,000000,7.8142,7.8142,7.69887,7.69887,229351.85978046,0
+DPG.US,D,20150910,000000,7.66058,7.73819,7.66058,7.71411,137528.9024153,0
+DPG.US,D,20150911,000000,7.71727,7.77908,7.63986,7.68857,171870.23651111,0
+DPG.US,D,20150914,000000,7.64554,7.66468,7.6262,7.64554,203806.50427957,0
+DPG.US,D,20150915,000000,7.59536,7.71727,7.58197,7.66951,368965.15301279,0
+DPG.US,D,20150916,000000,7.69349,7.75407,7.65975,7.72312,184478.81018328,0
+DPG.US,D,20150917,000000,7.69349,7.83223,7.6854,7.75407,141415.74786243,0
+DPG.US,D,20150918,000000,7.68057,7.87182,7.68057,7.78539,154785.11880236,0
+DPG.US,D,20150921,000000,7.78539,7.86187,7.73893,7.85118,187124.92118951,0
+DPG.US,D,20150922,000000,7.71727,7.74785,7.66468,7.68057,202784.21657891,0
+DPG.US,D,20150923,000000,7.68057,7.71411,7.62063,7.65585,232077.60161811,0
+DPG.US,D,20150924,000000,7.56971,7.64944,7.51246,7.63494,173170.15602941,0
+DPG.US,D,20150925,000000,7.65585,7.72312,7.62063,7.68857,142988.99482912,0
+DPG.US,D,20150928,000000,7.65585,7.65585,7.49694,7.51628,399305.57587592,0
+DPG.US,D,20150929,000000,7.44732,7.48291,7.26545,7.30737,397847.47078708,0
+DPG.US,D,20150930,000000,7.40326,7.44732,7.25784,7.44416,380963.58234153,0
+DPG.US,D,20151001,000000,7.46757,7.49694,7.33134,7.4002,236758.6031948,0
+DPG.US,D,20151002,000000,7.33887,7.54033,7.33134,7.53253,281708.05534645,0
+DPG.US,D,20151005,000000,7.56199,7.82294,7.55799,7.81011,297878.49458617,0
+DPG.US,D,20151006,000000,7.78539,7.94086,7.76216,7.91047,274585.40030367,0
+DPG.US,D,20151007,000000,7.91047,8.02766,7.91047,7.94504,233908.03464844,0
+DPG.US,D,20151008,000000,7.90053,8.07839,7.90053,8.07226,253231.42437546,0
+DPG.US,D,20151009,000000,8.07226,8.11622,8.04969,8.10785,206857.22599679,0
+DPG.US,D,20151012,000000,8.08258,8.19057,8.07226,8.15757,206591.43119461,0
+DPG.US,D,20151013,000000,8.08843,8.13322,8.03779,8.03779,191400.23596288,0
+DPG.US,D,20151014,000000,8.02003,8.09271,7.9837,8.03779,235736.31549415,0
+DPG.US,D,20151015,000000,8.02766,8.13322,8.02422,8.08258,260145.31750883,0
+DPG.US,D,20151016,000000,8.08843,8.28953,8.08843,8.28349,255672.00174923,0
+DPG.US,D,20151019,000000,8.19483,8.22392,8.13991,8.17532,205839.2426654,0
+DPG.US,D,20151020,000000,8.11622,8.21082,8.11203,8.15757,421767.92689011,0
+DPG.US,D,20151021,000000,8.14587,8.27652,8.14587,8.21082,174109.58462169,0
+DPG.US,D,20151022,000000,8.23507,8.30077,8.20069,8.26621,186514.77684607,0
+DPG.US,D,20151023,000000,8.27391,8.27391,8.16612,8.17532,233703.57710831,0
+DPG.US,D,20151026,000000,8.13824,8.19483,8.07839,8.13991,943971.85404647,0
+DPG.US,D,20151027,000000,8.09605,8.12133,7.93603,7.97887,143598.06308024,0
+DPG.US,D,20151028,000000,7.96484,8.13991,7.9483,8.00758,1399378.4267498,0
+DPG.US,D,20151029,000000,7.94086,8.06743,7.82294,7.847,1274493.6090531,0
+DPG.US,D,20151030,000000,7.86596,7.99113,7.83789,7.97887,259939.78387639,0
+DPG.US,D,20151102,000000,7.94504,8.09605,7.90546,8.04969,279661.3277605,0
+DPG.US,D,20151103,000000,7.99523,8.05712,7.92023,8.04969,398863.30193384,0
+DPG.US,D,20151104,000000,8.04969,8.09605,7.9548,7.99113,1151870.7374056,0
+DPG.US,D,20151105,000000,7.94504,7.99113,7.92023,7.92023,295536.91770552,0
+DPG.US,D,20151106,000000,7.81653,7.847,7.64554,7.75407,378930.84395571,0
+DPG.US,D,20151109,000000,7.68057,7.71411,7.54648,7.56971,241580.57286494,0
+DPG.US,D,20151110,000000,7.48291,7.55799,7.42817,7.48839,311197.28918724,0
+DPG.US,D,20151111,000000,7.44732,7.49694,7.37456,7.39398,369168.53446061,0
+DPG.US,D,20151112,000000,7.38933,7.4002,7.26545,7.27066,414119.06270457,0
+DPG.US,D,20151113,000000,7.25179,7.42817,7.23228,7.33663,310180.38194816,0
+DPG.US,D,20151116,000000,7.31554,7.46757,7.30737,7.4396,370390.97533212,0
+DPG.US,D,20151117,000000,7.46442,7.49694,7.41795,7.44416,292689.57743611,0
+DPG.US,D,20151118,000000,7.42817,7.53253,7.42817,7.52798,234115.72046552,0
+DPG.US,D,20151119,000000,7.49229,7.56199,7.47286,7.51246,324011.39649187,0
+DPG.US,D,20151120,000000,7.50697,7.61097,7.50697,7.5658,245295.24354142,0
+DPG.US,D,20151123,000000,7.56199,7.5658,7.44416,7.46757,258522.57029559,0
+DPG.US,D,20151124,000000,7.39398,7.46757,7.37456,7.44732,183062.6726948,0
+DPG.US,D,20151125,000000,7.44416,7.54648,7.42418,7.45289,254249.40770685,0
+DPG.US,D,20151127,000000,7.40949,7.63105,7.40949,7.54033,115732.65254501,0
+DPG.US,D,20151130,000000,7.51628,7.57667,7.51246,7.54648,245094.01427824,0
+DPG.US,D,20151201,000000,7.53792,7.5868,7.46757,7.49229,229064.54313197,0
+DPG.US,D,20151202,000000,7.46442,7.47286,7.35021,7.38069,389028.89425355,0
+DPG.US,D,20151203,000000,7.38394,7.39398,7.28637,7.32093,294442.53181966,0
+DPG.US,D,20151204,000000,7.32093,7.33887,7.26081,7.28181,313437.71339014,0
+DPG.US,D,20151207,000000,7.25784,7.25784,6.96101,7.00618,467816.06929688,0
+DPG.US,D,20151208,000000,6.91753,7.01101,6.87404,6.95666,368282.91048414,0
+DPG.US,D,20151209,000000,6.97198,7.11342,6.92774,6.98648,410456.04445928,0
+DPG.US,D,20151210,000000,6.99151,7.07941,6.92255,6.94066,490188.02855649,0
+DPG.US,D,20151211,000000,6.96176,7.02263,6.88185,6.927,783506.04390542,0
+DPG.US,D,20151214,000000,6.91678,6.93202,6.74142,6.85982,816448.4579898,0
+DPG.US,D,20151215,000000,6.8719,6.91102,6.8273,6.8719,557383.53716671,0
+DPG.US,D,20151216,000000,6.86549,7.06854,6.86549,7.05321,462367.81389855,0
+DPG.US,D,20151217,000000,7.01779,7.05321,6.95749,7.04447,446500.83269206,0
+DPG.US,D,20151218,000000,7.0322,7.0322,6.93202,6.94066,447296.06491394,0
+DPG.US,D,20151221,000000,6.93202,6.99727,6.93202,6.98648,295749.98398419,0
+DPG.US,D,20151222,000000,6.98648,7.19334,6.98286,7.13786,596776.04859606,0
+DPG.US,D,20151223,000000,7.19919,7.39546,7.16323,7.3699,514536.76940146,0
+DPG.US,D,20151224,000000,7.38153,7.51163,7.37539,7.46284,228690.06300584,0
+DPG.US,D,20151228,000000,7.42566,7.53792,7.41173,7.52705,611708.98167184,0
+DPG.US,D,20151229,000000,7.51163,7.52947,7.31109,7.40168,512926.93529601,0
+DPG.US,D,20151230,000000,7.3608,7.42046,7.35513,7.40559,332923.59305695,0
+DPG.US,D,20151231,000000,7.41173,7.53253,7.40559,7.42566,817735.46440031,0
+DPG.US,D,20160104,000000,7.35513,7.44202,7.23823,7.44202,323275.3493474,0
+DPG.US,D,20160105,000000,7.41564,7.43124,7.29388,7.36545,462127.84531198,0
+DPG.US,D,20160106,000000,7.24947,7.27661,7.15886,7.18052,442522.51939804,0
+DPG.US,D,20160107,000000,7.05767,7.12959,7.00256,7.01269,864990.98238618,0
+DPG.US,D,20160108,000000,7.01779,7.05321,6.93853,6.95247,469977.93876069,0
+DPG.US,D,20160111,000000,6.95749,7.02263,6.8351,6.84708,250661.7159237,0
+DPG.US,D,20160112,000000,6.8719,6.89727,6.6539,6.73483,441050.42510909,0
+DPG.US,D,20160113,000000,6.75983,6.78464,6.62387,6.6288,331103.92094979,0
+DPG.US,D,20160114,000000,6.62387,6.66987,6.45261,6.60389,416061.40933582,0
+DPG.US,D,20160115,000000,6.4697,6.49497,6.36721,6.42259,549228.90959243,0
+DPG.US,D,20160119,000000,6.43263,6.44814,6.31665,6.37223,312809.27547732,0
+DPG.US,D,20160120,000000,6.21666,6.29156,5.9494,6.02384,547550.20557872,0
+DPG.US,D,20160121,000000,6.03963,6.16945,5.91874,6.05534,560098.51808118,0
+DPG.US,D,20160122,000000,6.14055,6.4027,6.14055,6.31665,356863.41882166,0
+DPG.US,D,20160125,000000,6.32195,6.51729,6.32195,6.33189,277796.45977605,0
+DPG.US,D,20160126,000000,6.34713,6.62387,6.34713,6.56403,286577.37307851,0
+DPG.US,D,20160127,000000,6.56942,6.66987,6.49497,6.6288,395383.21938236,0
+DPG.US,D,20160128,000000,6.70445,6.9153,6.60882,6.91102,609321.13282157,0
+DPG.US,D,20160129,000000,6.93202,7.04447,6.83148,7.01269,221933.27935066,0
+DPG.US,D,20160201,000000,6.98286,7.09307,6.98286,7.05321,251558.10082333,0
+DPG.US,D,20160202,000000,6.83984,7.02263,6.79737,6.94735,441277.48058787,0
+DPG.US,D,20160203,000000,6.95749,7.09958,6.92171,7.07346,458737.07842275,0
+DPG.US,D,20160204,000000,7.02263,7.19919,7.02263,7.14985,286989.51643573,0
+DPG.US,D,20160205,000000,7.10469,7.13322,7.00758,7.05321,206796.96482706,0
+DPG.US,D,20160208,000000,6.98286,6.98286,6.70035,6.72545,230802.43222308,0
+DPG.US,D,20160209,000000,6.60882,6.6656,6.55306,6.63995,272589.2490566,0
+DPG.US,D,20160210,000000,6.60389,6.60882,6.38013,6.52806,405758.90149785,0
+DPG.US,D,20160211,000000,6.3882,6.43839,6.28181,6.33728,366309.35717572,0
+DPG.US,D,20160212,000000,6.3882,6.39741,6.35178,6.37223,150961.76280192,0
+DPG.US,D,20160216,000000,6.39741,6.48875,6.39741,6.45261,583195.76356209,0
+DPG.US,D,20160217,000000,6.48875,6.67546,6.48875,6.6144,252073.54904292,0
+DPG.US,D,20160218,000000,6.60882,6.83074,6.60882,6.76624,309206.51840175,0
+DPG.US,D,20160219,000000,6.72545,6.83074,6.71838,6.79114,308964.39763055,0
+DPG.US,D,20160222,000000,6.85276,6.91102,6.85276,6.88472,175426.72161706,0
+DPG.US,D,20160223,000000,6.8719,6.90731,6.83984,6.85713,176634.09719616,0
+DPG.US,D,20160224,000000,6.80527,6.94066,6.76624,6.94066,259241.399963,0
+DPG.US,D,20160225,000000,6.95247,6.99011,6.90163,6.97775,237448.37836965,0
+DPG.US,D,20160226,000000,7.00758,7.00758,6.93202,6.95247,254843.41066555,0
+DPG.US,D,20160229,000000,6.98286,7.0322,6.93639,6.96623,317368.67862225,0
+DPG.US,D,20160301,000000,6.97264,7.08583,6.97264,7.06194,225870.70113666,0
+DPG.US,D,20160302,000000,7.05767,7.10469,6.98648,7.09307,143264.47446214,0
+DPG.US,D,20160303,000000,7.05321,7.17382,7.04447,7.12439,290026.24895283,0
+DPG.US,D,20160304,000000,7.11779,7.31109,7.11779,7.29983,243218.38537061,0
+DPG.US,D,20160307,000000,7.26378,7.39546,7.22772,7.3608,188743.36403349,0
+DPG.US,D,20160308,000000,7.38153,7.38153,7.33663,7.33663,206311.64719233,0
+DPG.US,D,20160309,000000,7.3201,7.39081,7.3201,7.3608,201272.30687426,0
+DPG.US,D,20160310,000000,7.39546,7.41173,7.33134,7.3699,314448.16407532,0
+DPG.US,D,20160311,000000,7.3963,7.52026,7.3963,7.50001,397769.99214031,0
+DPG.US,D,20160314,000000,7.45289,7.53727,7.45123,7.52026,90234.645106043,0
+DPG.US,D,20160315,000000,7.45289,7.50316,7.39081,7.3963,175488.0588791,0
+DPG.US,D,20160316,000000,7.38626,7.55799,7.36545,7.55799,200666.46690009,0
+DPG.US,D,20160317,000000,7.57054,7.72127,7.57054,7.68708,206864.758643,0
+DPG.US,D,20160318,000000,7.70686,7.74785,7.66951,7.66951,124096.0420287,0
+DPG.US,D,20160321,000000,7.61422,7.68708,7.58829,7.58829,191669.259042,0
+DPG.US,D,20160322,000000,7.5264,7.68708,7.42734,7.61422,150780.97929274,0
+DPG.US,D,20160323,000000,7.62937,7.62937,7.5264,7.5264,208076.43859136,0
+DPG.US,D,20160324,000000,7.53095,7.5395,7.48375,7.5264,164376.32961915,0
+DPG.US,D,20160328,000000,7.57742,7.57742,7.49007,7.49452,220468.71770793,0
+DPG.US,D,20160329,000000,7.43895,7.59219,7.43895,7.58829,145190.67970863,0
+DPG.US,D,20160330,000000,7.59219,8.07914,7.59219,8.03016,1249234.4941083,0
+DPG.US,D,20160331,000000,8.07226,8.23331,7.97952,8.21779,1179602.7124935,0
+DPG.US,D,20160401,000000,8.13899,8.22392,7.98547,8.13899,637314.59834245,0
+DPG.US,D,20160404,000000,8.08843,8.13146,7.80927,7.99523,594155.76380544,0
+DPG.US,D,20160405,000000,7.94412,7.94412,7.77415,7.84616,475068.93150996,0
+DPG.US,D,20160406,000000,7.87182,7.89235,7.78762,7.8668,435068.42792179,0
+DPG.US,D,20160407,000000,7.80462,7.9286,7.80462,7.91791,248919.52246333,0
+DPG.US,D,20160408,000000,7.97385,8.01093,7.87749,7.94412,313424.80028235,0
+DPG.US,D,20160411,000000,8.24548,8.29121,8.16612,8.18294,1245332.5833689,0
+DPG.US,D,20160412,000000,8.25924,8.38376,8.24548,8.38376,915665.2456615,0
+DPG.US,D,20160413,000000,8.43004,8.49546,8.37856,8.49546,800999.00060211,0
+DPG.US,D,20160414,000000,8.48133,8.49286,8.28349,8.39232,479485.21437679,0
+DPG.US,D,20160415,000000,8.46359,8.46359,8.3568,8.41759,319365.90596163,0
+DPG.US,D,20160418,000000,8.4397,8.48663,8.33181,8.39232,503039.7990922,0
+DPG.US,D,20160419,000000,8.42465,8.46359,8.41405,8.42465,337987.6834983,0
+DPG.US,D,20160420,000000,8.46897,8.59815,8.46618,8.5778,506736.17619929,0
+DPG.US,D,20160421,000000,8.63188,8.6355,8.4884,8.54146,464977.33776601,0
+DPG.US,D,20160422,000000,8.56005,8.61051,8.46897,8.5264,327226.76033351,0
+DPG.US,D,20160425,000000,8.53347,8.53887,8.39232,8.4096,364208.82497395,0
+DPG.US,D,20160426,000000,8.43524,8.59016,8.43524,8.59016,306758.40838177,0
+DPG.US,D,20160427,000000,8.58486,8.67268,8.43524,8.67268,470331.97313281,0
+DPG.US,D,20160428,000000,8.65093,8.75984,8.6355,8.70995,470668.79002787,0
+DPG.US,D,20160429,000000,8.64183,8.75984,8.53793,8.57426,393778.76573848,0
+DPG.US,D,20160502,000000,8.55298,8.64638,8.52287,8.62639,534035.56217606,0
+DPG.US,D,20160503,000000,8.54759,8.56628,8.41405,8.47511,543903.32871817,0
+DPG.US,D,20160504,000000,8.39232,8.4831,8.35337,8.43524,388401.53243304,0
+DPG.US,D,20160505,000000,8.43524,8.50086,8.39232,8.45559,315725.48565498,0
+DPG.US,D,20160506,000000,8.39232,8.48133,8.37856,8.4397,325381.26201075,0
+DPG.US,D,20160509,000000,8.4397,8.46544,8.33618,8.36118,300446.05085331,0
+DPG.US,D,20160510,000000,8.37243,8.46897,8.36732,8.37243,352051.13398237,0
+DPG.US,D,20160511,000000,8.45559,8.4857,8.39928,8.43004,361834.9653238,0
+DPG.US,D,20160512,000000,8.50699,8.53793,8.3872,8.45559,306563.63567248,0
+DPG.US,D,20160513,000000,8.44416,8.51758,8.39232,8.45653,166851.34194705,0
+DPG.US,D,20160516,000000,8.44416,8.59991,8.44416,8.46544,333722.05355577,0
+DPG.US,D,20160517,000000,8.4503,8.55298,8.4096,8.51758,277532.81715851,0
+DPG.US,D,20160518,000000,8.51758,8.56005,8.4503,8.46359,249949.34281019,0
+DPG.US,D,20160519,000000,8.42465,8.42465,8.29121,8.29121,525674.32487702,0
+DPG.US,D,20160520,000000,8.31546,8.41759,8.31546,8.33962,352783.95284989,0
+DPG.US,D,20160523,000000,8.3872,8.41759,8.30859,8.30859,386771.25257357,0
+DPG.US,D,20160524,000000,8.3872,8.46897,8.3568,8.43004,321210.32819208,0
+DPG.US,D,20160525,000000,8.48133,8.50699,8.42465,8.49286,224358.791432,0
+DPG.US,D,20160526,000000,8.48133,8.58486,8.46544,8.53793,400987.50816657,0
+DPG.US,D,20160527,000000,8.53347,8.60428,8.53347,8.60428,253779.15536454,0
+DPG.US,D,20160531,000000,8.55298,8.65093,8.47511,8.50086,212612.16770532,0
+DPG.US,D,20160601,000000,8.46544,8.59991,8.4503,8.59991,307470.78149527,0
+DPG.US,D,20160602,000000,8.59991,8.71087,8.59815,8.68727,319150.68749834,0
+DPG.US,D,20160603,000000,8.69265,8.84311,8.68364,8.7998,248023.13756371,0
+DPG.US,D,20160606,000000,8.85798,8.90909,8.82247,8.82703,331211.53018144,0
+DPG.US,D,20160607,000000,8.85798,9.03825,8.84776,9.03825,275183.70763164,0
+DPG.US,D,20160608,000000,9.07636,9.07636,8.98714,9.04941,212205.40480969,0
+DPG.US,D,20160609,000000,8.96299,9.04941,8.90909,8.99365,325364.04453368,0
+DPG.US,D,20160610,000000,8.87749,8.88307,8.54146,8.8116,427837.08755505,0
+DPG.US,D,20160613,000000,8.77434,8.81792,8.71626,8.74711,278702.52950652,0
+DPG.US,D,20160614,000000,8.68448,8.73987,8.57426,8.66366,422554.55037345,0
+DPG.US,D,20160615,000000,8.66366,8.70084,8.52203,8.54146,280708.36558443,0
+DPG.US,D,20160616,000000,8.54146,8.68448,8.52203,8.66366,303676.47998737,0
+DPG.US,D,20160617,000000,8.69358,8.82247,8.6591,8.8116,259137.01900829,0
+DPG.US,D,20160620,000000,8.87284,8.89515,8.77434,8.82796,288063.45656758,0
+DPG.US,D,20160621,000000,8.87284,8.97414,8.8301,8.94254,190202.54521464,0
+DPG.US,D,20160622,000000,8.99922,8.99922,8.96949,8.97414,342483.59719655,0
+DPG.US,D,20160623,000000,9.09681,9.12282,8.99087,9.06614,256774.99637363,0
+DPG.US,D,20160624,000000,8.8116,9.02803,8.79339,8.87098,319766.21230337,0
+DPG.US,D,20160627,000000,8.77434,8.77434,8.40615,8.43793,562932.94524278,0
+DPG.US,D,20160628,000000,8.57873,8.74349,8.54759,8.71263,273529.7537412,0
+DPG.US,D,20160629,000000,8.88492,8.93789,8.76616,8.93789,352553.66909416,0
+DPG.US,D,20160630,000000,9.07914,9.24828,8.94254,9.04941,424987.59510101,0
+DPG.US,D,20160701,000000,9.10703,9.24828,9.0587,9.16465,329951.42607884,0
+DPG.US,D,20160705,000000,9.09122,9.13862,8.94254,8.94254,244367.65196462,0
+DPG.US,D,20160706,000000,8.90165,9.23806,8.90165,9.12839,632247.27962416,0
+DPG.US,D,20160707,000000,9.13862,9.16465,8.91094,8.91094,398147.7005434,0
+DPG.US,D,20160708,000000,8.94254,9.081,8.94254,9.00573,261961.76133904,0
+DPG.US,D,20160711,000000,9.06614,9.19066,9.04662,9.12282,355193.32354648,0
+DPG.US,D,20160712,000000,9.13862,9.23526,9.07914,9.07914,414680.78289377,0
+DPG.US,D,20160713,000000,9.15349,9.18509,9.07636,9.07636,233927.40431013,0
+DPG.US,D,20160714,000000,9.09681,9.21111,9.08473,9.14884,357346.58427177,0
+DPG.US,D,20160715,000000,9.17114,9.21761,9.09681,9.09681,271153.74190642,0
+DPG.US,D,20160718,000000,9.17673,9.23806,9.09681,9.12282,299627.14460045,0
+DPG.US,D,20160719,000000,9.17114,9.20181,9.10238,9.18044,206538.70267111,0
+DPG.US,D,20160720,000000,9.19066,9.28638,9.15255,9.26873,283676.22819329,0
+DPG.US,D,20160721,000000,9.265,9.28638,9.20646,9.23247,171511.89776971,0
+DPG.US,D,20160722,000000,9.21111,9.30775,9.21111,9.30775,221229.51497568,0
+DPG.US,D,20160725,000000,9.33469,9.33469,9.17673,9.22411,335783.84643415,0
+DPG.US,D,20160726,000000,9.24363,9.265,9.19066,9.22876,319663.98353331,0
+DPG.US,D,20160727,000000,9.22876,9.24828,9.12282,9.15906,319945.91972021,0
+DPG.US,D,20160728,000000,9.15349,9.16092,9.11074,9.13862,187896.47938043,0
+DPG.US,D,20160729,000000,9.17673,9.24828,9.14884,9.22411,193232.82117785,0
+DPG.US,D,20160801,000000,9.22411,9.22411,9.14884,9.16465,233058.99781074,0
+DPG.US,D,20160802,000000,9.0587,9.09122,8.90165,8.98622,516474.81166343,0
+DPG.US,D,20160803,000000,8.94254,9.04476,8.93232,9.01224,276171.56037815,0
+DPG.US,D,20160804,000000,9.0587,9.0587,8.99087,9.02803,221923.59451981,0
+DPG.US,D,20160805,000000,9.06614,9.08473,8.98064,9.03269,264533.62197545,0
+DPG.US,D,20160808,000000,9.03733,9.07078,8.97414,8.9983,150376.36858175,0
+DPG.US,D,20160809,000000,8.96949,9.07636,8.96577,9.04476,213411.70429646,0
+DPG.US,D,20160810,000000,9.09681,9.09681,9.02803,9.0522,200935.4899792,0
+DPG.US,D,20160811,000000,9.09122,9.10238,9.04941,9.0587,155937.61367331,0
+DPG.US,D,20160812,000000,9.13862,9.16465,9.11074,9.15349,212286.11173343,0
+DPG.US,D,20160815,000000,9.13862,9.18509,9.0522,9.07636,276263.02822506,0
+DPG.US,D,20160816,000000,9.09681,9.11817,9.02803,9.06614,272391.24807037,0
+DPG.US,D,20160817,000000,9.0587,9.11074,9.02339,9.11074,239028.08189025,0
+DPG.US,D,20160818,000000,9.14884,9.17673,9.12839,9.17673,155714.8625638,0
+DPG.US,D,20160819,000000,9.17673,9.17673,9.10238,9.10238,190771.79805006,0
+DPG.US,D,20160822,000000,9.12282,9.18044,9.10424,9.18044,190272.49121521,0
+DPG.US,D,20160823,000000,9.14884,9.22876,9.12282,9.13211,238048.83788225,0
+DPG.US,D,20160824,000000,9.20646,9.20646,9.09681,9.12839,158691.33391118,0
+DPG.US,D,20160825,000000,9.14884,9.17114,9.11817,9.14512,174084.83449841,0
+DPG.US,D,20160826,000000,9.18509,9.21111,9.0587,9.08473,312681.22049167,0
+DPG.US,D,20160829,000000,9.13862,9.14512,9.04941,9.08473,211802.94628333,0
+DPG.US,D,20160830,000000,9.12282,9.12282,9.04941,9.08473,223023.36086726,0
+DPG.US,D,20160831,000000,9.0522,9.11074,8.96949,8.9983,302706.92081021,0
+DPG.US,D,20160901,000000,8.96949,9.03733,8.96949,8.99922,155283.34954489,0
+DPG.US,D,20160902,000000,9.0587,9.13211,9.03269,9.09681,251326.74097529,0
+DPG.US,D,20160906,000000,9.13862,9.19066,9.12933,9.19066,132399.17034265,0
+DPG.US,D,20160907,000000,9.20181,9.26129,9.20181,9.21761,162029.3722769,0
+DPG.US,D,20160908,000000,9.19624,9.28173,9.19624,9.24363,139774.70707979,0
+DPG.US,D,20160909,000000,9.16465,9.24828,8.93139,8.98622,374483.35441169,0
+DPG.US,D,20160912,000000,9.01224,9.04384,8.91094,9.03733,308395.14479513,0
+DPG.US,D,20160913,000000,9.04941,9.04941,8.71626,8.80613,412283.24921266,0
+DPG.US,D,20160914,000000,8.74711,8.85054,8.71988,8.75166,188020.22999682,0
+DPG.US,D,20160915,000000,8.78438,8.85611,8.75715,8.83289,113196.30295508,0
+DPG.US,D,20160916,000000,8.86077,8.86077,8.71087,8.78076,138960.10519622,0
+DPG.US,D,20160919,000000,8.84497,8.93139,8.84497,8.87564,125074.20994438,0
+DPG.US,D,20160920,000000,8.90816,9.03733,8.89887,8.90816,148478.14173547,0
+DPG.US,D,20160921,000000,8.98994,9.08658,8.9035,9.04476,181213.94609509,0
+DPG.US,D,20160922,000000,9.15163,9.18416,9.09773,9.12376,165939.89175498,0
+DPG.US,D,20160923,000000,9.16092,9.2427,9.11353,9.2427,233753.07735486,0
+DPG.US,D,20160926,000000,9.24828,9.24828,9.08008,9.09773,300824.8353487,0
+DPG.US,D,20160927,000000,9.14699,9.18787,9.02339,9.07729,213157.74650978,0
+DPG.US,D,20160928,000000,9.12004,9.18787,9.01131,9.18787,194673.7087896,0
+DPG.US,D,20160929,000000,9.21575,9.23713,9.08008,9.14699,261856.30429204,0
+DPG.US,D,20160930,000000,9.25386,9.29753,9.16743,9.19438,347207.6424659,0
+DPG.US,D,20161003,000000,9.15163,9.19438,9.02803,9.19438,236937.23451933,0
+DPG.US,D,20161004,000000,9.12004,9.12004,8.8812,8.93417,402795.34325826,0
+DPG.US,D,20161005,000000,8.96764,8.97878,8.82917,8.89887,253664.01348668,0
+DPG.US,D,20161006,000000,8.86077,8.89422,8.75715,8.87192,407334.30064916,0
+DPG.US,D,20161007,000000,8.91466,8.96764,8.65641,8.73168,391938.64787729,0
+DPG.US,D,20161010,000000,8.7644,8.8812,8.7526,8.8812,246313.22687281,0
+DPG.US,D,20161011,000000,8.85611,8.85611,8.67268,8.72537,209287.0424474,0
+DPG.US,D,20161012,000000,8.74265,8.78531,8.66181,8.72537,263699.65043017,0
+DPG.US,D,20161013,000000,8.66181,8.71626,8.56981,8.66181,377135.92197181,0
+DPG.US,D,20161014,000000,8.74711,8.75715,8.66181,8.73168,153676.74371639,0
+DPG.US,D,20161017,000000,8.71988,8.71988,8.56005,8.58579,158132.84199893,0
+DPG.US,D,20161018,000000,8.67908,8.74265,8.63365,8.68809,113984.00253074,0
+DPG.US,D,20161019,000000,8.75715,8.83289,8.69358,8.72537,230763.69289969,0
+DPG.US,D,20161020,000000,8.71988,8.77434,8.65641,8.69358,185127.69385013,0
+DPG.US,D,20161021,000000,8.70446,8.77434,8.65641,8.7644,291485.43013397,0
+DPG.US,D,20161024,000000,8.77434,8.81978,8.68903,8.79163,186869.8873105,0
+DPG.US,D,20161025,000000,8.83846,8.86633,8.65641,8.67268,271756.35360364,0
+DPG.US,D,20161026,000000,8.68364,8.68364,8.56981,8.6237,152579.12955358,0
+DPG.US,D,20161027,000000,8.66181,8.68809,8.56005,8.56981,131663.12319818,0
+DPG.US,D,20161028,000000,8.54146,8.56535,8.46618,8.47157,159847.05705908,0
+DPG.US,D,20161031,000000,8.45122,8.56981,8.45122,8.49454,174211.81339176,0
+DPG.US,D,20161101,000000,8.50439,8.50439,8.3017,8.31713,239615.62829505,0
+DPG.US,D,20161102,000000,8.2584,8.2584,8.10785,8.16612,422471.69126509,0
+DPG.US,D,20161103,000000,8.16612,8.16612,8.0428,8.06315,304302.76571556,0
+DPG.US,D,20161104,000000,8.11203,8.11203,7.95081,7.9771,312761.9274154,0
+DPG.US,D,20161107,000000,8.02766,8.11622,7.96819,8.10785,308163.78494709,0
+DPG.US,D,20161108,000000,8.03016,8.13406,8.02162,8.10785,263516.71473636,0
+DPG.US,D,20161109,000000,8.02162,8.13406,7.97218,8.10785,396291.44129746,0
+DPG.US,D,20161110,000000,8.08508,8.09094,7.9022,7.92358,585093.99040836,0
+DPG.US,D,20161111,000000,7.81578,7.98965,7.81578,7.9022,463987.33283486,0
+DPG.US,D,20161114,000000,7.89309,7.92534,7.71003,7.77415,503643.48688174,0
+DPG.US,D,20161115,000000,7.77908,7.93017,7.77908,7.91289,366614.9673936,0
+DPG.US,D,20161116,000000,7.96233,7.96233,7.85945,7.88074,216793.86244715,0
+DPG.US,D,20161117,000000,7.88659,8.03016,7.88659,7.96233,264926.39567096,0
+DPG.US,D,20161118,000000,7.98965,8.00935,7.94003,8.00024,275952.0375456,0
+DPG.US,D,20161121,000000,8.09521,8.16184,8.05796,8.123,246685.55481432,0
+DPG.US,D,20161122,000000,8.21519,8.324,8.14326,8.20998,458564.90365211,0
+DPG.US,D,20161123,000000,8.18815,8.19735,8.123,8.13899,199205.13353431,0
+DPG.US,D,20161125,000000,8.2204,8.23507,8.16184,8.17708,70084.816479971,0
+DPG.US,D,20161128,000000,8.2308,8.2584,8.20998,8.22466,182859.29124699,0
+DPG.US,D,20161129,000000,8.23507,8.23507,8.15599,8.22466,198870.46882388,0
+DPG.US,D,20161130,000000,8.2308,8.24632,8.17114,8.17708,413033.28555724,0
+DPG.US,D,20161201,000000,8.17114,8.21519,8.02162,8.04969,415902.14767297,0
+DPG.US,D,20161202,000000,8.11203,8.12988,8.05377,8.09094,174556.16293303,0
+DPG.US,D,20161205,000000,8.15599,8.15599,8.03016,8.05796,372174.06030054,0
+DPG.US,D,20161206,000000,8.123,8.14996,8.07914,8.14996,206078.13515965,0
+DPG.US,D,20161207,000000,8.23507,8.28349,8.1348,8.27391,414265.41125961,0
+DPG.US,D,20161208,000000,8.28349,8.28349,8.19307,8.22466,549631.36811879,0
+DPG.US,D,20161209,000000,8.24632,8.2584,8.2204,8.2308,246364.87930401,0
+DPG.US,D,20161212,000000,8.22466,8.34306,8.21082,8.29121,591849.69797121,0
+DPG.US,D,20161213,000000,8.36118,8.46544,8.30579,8.44324,586159.32180167,0
+DPG.US,D,20161214,000000,8.40615,8.50345,8.21862,8.27652,475288.45434251,0
+DPG.US,D,20161215,000000,8.29641,8.41229,8.22206,8.39407,433938.53098948,0
+DPG.US,D,20161216,000000,8.4503,8.4503,8.33869,8.36118,409994.40085552,0
+DPG.US,D,20161219,000000,8.41583,8.41583,8.34398,8.40096,208684.43075017,0
+DPG.US,D,20161220,000000,8.42818,8.47603,8.37243,8.45559,417499.06867063,0
+DPG.US,D,20161221,000000,8.41229,8.47603,8.41229,8.47065,343944.93056233,0
+DPG.US,D,20161222,000000,8.47603,8.54852,8.44416,8.53263,299332.29530575,0
+DPG.US,D,20161223,000000,8.49016,8.56628,8.49016,8.53263,193019.75489919,0
+DPG.US,D,20161227,000000,8.51145,8.59369,8.51145,8.56628,289035.16792934,0
+DPG.US,D,20161228,000000,8.53793,8.57594,8.45559,8.46544,265723.78007746,0
+DPG.US,D,20161229,000000,8.52557,8.57594,8.46359,8.56628,323620.774981,0
+DPG.US,D,20161230,000000,8.57594,8.73084,8.49899,8.53793,496004.30752705,0
+DPG.US,D,20170103,000000,8.57594,8.64369,8.49016,8.56097,210930.23541466,0
+DPG.US,D,20170104,000000,8.62733,8.70995,8.60345,8.60967,501870.08674419,0
+DPG.US,D,20170105,000000,8.6854,8.74173,8.63188,8.71812,245258.65640267,0
+DPG.US,D,20170106,000000,8.74711,8.89236,8.72351,8.8301,330042.89392575,0
+DPG.US,D,20170109,000000,8.85798,8.91745,8.75166,8.75715,203310.42572167,0
+DPG.US,D,20170110,000000,8.84682,8.8524,8.75715,8.75715,182691.42084562,0
+DPG.US,D,20170111,000000,8.81254,8.8301,8.77434,8.80158,105125.61058149,0
+DPG.US,D,20170112,000000,8.85798,8.86077,8.7644,8.7644,220370.79330713,0
+DPG.US,D,20170113,000000,8.82341,8.84682,8.78076,8.80158,143051.40818348,0
+DPG.US,D,20170117,000000,8.79618,8.93976,8.79618,8.86912,255702.1323341,0
+DPG.US,D,20170118,000000,8.92581,8.92581,8.88492,8.91187,174731.56598063,0
+DPG.US,D,20170119,000000,8.85798,8.89515,8.82341,8.84032,102665.66354601,0
+DPG.US,D,20170120,000000,8.82341,8.87749,8.81254,8.8301,69859.913185827,0
+DPG.US,D,20170123,000000,8.88492,8.93325,8.8524,8.91187,205424.94712355,0
+DPG.US,D,20170124,000000,8.9667,8.97228,8.84682,8.93976,210210.32965494,0
+DPG.US,D,20170125,000000,8.9509,9.00573,8.92581,9.00573,266174.66275807,0
+DPG.US,D,20170126,000000,9.02339,9.08194,8.9983,9.08194,225033.50131444,0
+DPG.US,D,20170127,000000,9.10981,9.10981,9.0429,9.07265,171878.84524964,0
+DPG.US,D,20170130,000000,9.08844,9.08844,8.95741,8.98994,172373.84771522,0
+DPG.US,D,20170131,000000,8.95741,9.04662,8.94533,9.03269,187106.62762014,0
+DPG.US,D,20170201,000000,9.02803,9.06799,8.96299,8.97786,177585.36280393,0
+DPG.US,D,20170202,000000,8.94533,9.08844,8.90165,9.08844,179386.74134171,0
+DPG.US,D,20170203,000000,9.10981,9.16557,9.05406,9.15906,137455.72813778,0
+DPG.US,D,20170206,000000,9.15349,9.17208,9.10518,9.11725,147767.9208066,0
+DPG.US,D,20170207,000000,9.14512,9.16557,9.08379,9.14884,167156.95216493,0
+DPG.US,D,20170208,000000,9.15906,9.15906,9.10518,9.13862,159711.4694272,0
+DPG.US,D,20170209,000000,9.16557,9.18695,9.02803,9.08194,372365.60473287,0
+DPG.US,D,20170210,000000,9.08844,9.12748,9.07078,9.12748,200748.24991613,0
+DPG.US,D,20170213,000000,9.10052,9.13211,9.08844,9.13211,246492.93428967,0
+DPG.US,D,20170214,000000,9.11725,9.15906,9.10052,9.12748,261906.88063091,0
+DPG.US,D,20170215,000000,9.08844,9.15163,9.08844,9.10518,244229.91214811,0
+DPG.US,D,20170216,000000,9.10518,9.18509,9.08194,9.08194,223835.81056619,0
+DPG.US,D,20170217,000000,9.05406,9.08844,8.9667,9.06799,143762.70520466,0
+DPG.US,D,20170221,000000,9.06799,9.15906,9.05684,9.13211,204231.56074458,0
+DPG.US,D,20170222,000000,9.15349,9.15906,9.10052,9.15906,190044.35964411,0
+DPG.US,D,20170223,000000,9.19344,9.22133,9.14512,9.18695,262690.27583731,0
+DPG.US,D,20170224,000000,9.18695,9.22133,9.17208,9.20553,237218.09461394,0
+DPG.US,D,20170227,000000,9.2427,9.2427,9.19344,9.22133,248440.6613825,0
+DPG.US,D,20170228,000000,9.23713,9.26129,9.20553,9.23713,171052.40635058,0
+DPG.US,D,20170301,000000,9.21017,9.23713,9.10052,9.15349,458947.99251677,0
+DPG.US,D,20170302,000000,9.19344,9.19809,9.12933,9.18695,195765.94249084,0
+DPG.US,D,20170303,000000,9.19344,9.23155,9.17208,9.21575,158230.76639974,0
+DPG.US,D,20170306,000000,9.21575,9.21575,9.10981,9.15349,210810.78916753,0
+DPG.US,D,20170307,000000,9.18695,9.21017,9.14512,9.17765,159317.61963937,0
+DPG.US,D,20170308,000000,9.18695,9.18695,8.97786,8.99737,206934.70464358,0
+DPG.US,D,20170309,000000,8.90165,8.9509,8.82062,8.83474,264131.16344907,0
+DPG.US,D,20170310,000000,8.90165,8.91745,8.84032,8.86912,141570.705156,0
+DPG.US,D,20170313,000000,8.92674,8.9983,8.86912,8.9983,163673.64133647,0
+DPG.US,D,20170314,000000,8.91931,8.91931,8.83939,8.85147,136481.86459136,0
+DPG.US,D,20170315,000000,8.83939,8.96949,8.83939,8.95276,189987.32675135,0
+DPG.US,D,20170316,000000,8.99365,9.00202,8.93139,8.9983,151254.45991199,0
+DPG.US,D,20170317,000000,9.00852,9.0522,8.9983,9.02803,185903.5564103,0
+DPG.US,D,20170320,000000,9.0522,9.0522,8.91931,8.94719,209911.17599095,0
+DPG.US,D,20170321,000000,8.97414,9.04384,8.91931,8.96949,330755.26703926,0
+DPG.US,D,20170322,000000,8.98064,9.02989,8.90165,9.00852,155388.80659191,0
+DPG.US,D,20170323,000000,9.02153,9.02989,8.98064,9.02989,236405.64491499,0
+DPG.US,D,20170324,000000,9.06614,9.09495,9.00202,9.03733,131965.50513911,0
+DPG.US,D,20170327,000000,9.01503,9.06614,8.99365,9.06614,138540.42919279,0
+DPG.US,D,20170328,000000,9.081,9.11725,9.04384,9.10424,152279.9758896,0
+DPG.US,D,20170329,000000,9.12748,9.13211,9.04384,9.10424,163101.16022411,0
+DPG.US,D,20170330,000000,9.12748,9.13956,9.08751,9.12282,137908.76300302,0
+DPG.US,D,20170331,000000,9.17858,9.34121,9.12282,9.15443,418163.0176299,0
+DPG.US,D,20170403,000000,9.14978,9.27244,9.13119,9.23247,266251.06531253,0
+DPG.US,D,20170404,000000,9.19531,9.27244,9.173,9.23991,236281.89429859,0
+DPG.US,D,20170405,000000,9.29753,9.29753,9.22411,9.23991,322232.61589273,0
+DPG.US,D,20170406,000000,9.27895,9.27895,9.23247,9.23991,185649.59862361,0
+DPG.US,D,20170407,000000,9.28453,9.32634,9.26036,9.27244,285882.21744208,0
+DPG.US,D,20170410,000000,9.29196,9.37652,9.29196,9.37652,358564.72077403,0
+DPG.US,D,20170411,000000,9.38675,9.41926,9.34585,9.4109,183026.08555604,0
+DPG.US,D,20170412,000000,9.41461,9.44993,9.37652,9.4109,200321.04126649,0
+DPG.US,D,20170413,000000,9.39789,9.45272,9.38581,9.4109,158480.41981714,0
+DPG.US,D,20170417,000000,9.44993,9.44993,9.38675,9.40439,202972.5327343,0
+DPG.US,D,20170418,000000,9.4425,9.4425,9.39046,9.42578,209622.78325014,0
+DPG.US,D,20170419,000000,9.44993,9.44993,9.36351,9.40439,329370.33622795,0
+DPG.US,D,20170420,000000,9.41461,9.436,9.34585,9.39789,265225.54933493,0
+DPG.US,D,20170421,000000,9.41461,9.41461,9.37001,9.39789,155036.92440441,0
+DPG.US,D,20170424,000000,9.436,9.49733,9.42578,9.44993,229012.89070078,0
+DPG.US,D,20170425,000000,9.46108,9.53731,9.46108,9.53264,290854.84003651,0
+DPG.US,D,20170426,000000,9.54284,9.54284,9.47688,9.4871,199650.63575332,0
+DPG.US,D,20170427,000000,9.51033,9.53264,9.46108,9.50476,181883.27551593,0
+DPG.US,D,20170428,000000,9.48339,9.53731,9.47688,9.50476,126510.79318686,0
+DPG.US,D,20170501,000000,9.49733,9.52799,9.47038,9.51033,164493.62368164,0
+DPG.US,D,20170502,000000,9.51033,9.53264,9.46108,9.47688,201998.66918788,0
+DPG.US,D,20170503,000000,9.47038,9.47038,9.41926,9.44993,196315.82566456,0
+DPG.US,D,20170504,000000,9.46108,9.46108,9.28453,9.35979,200947.32699469,0
+DPG.US,D,20170505,000000,9.35979,9.4109,9.32541,9.38675,144025.27172989,0
+DPG.US,D,20170508,000000,9.40439,9.49733,9.38767,9.41926,175886.2130362,0
+DPG.US,D,20170509,000000,9.42578,9.4871,9.42578,9.46388,149644.62580654,0
+DPG.US,D,20170510,000000,9.45272,9.50476,9.45272,9.4871,107174.49035206,0
+DPG.US,D,20170511,000000,9.48339,9.52246,9.41926,9.41926,131672.80802902,0
+DPG.US,D,20170512,000000,9.42578,9.51033,9.42113,9.47038,145479.07244946,0
+DPG.US,D,20170515,000000,9.49362,9.54284,9.45272,9.46388,130220.08340178,0
+DPG.US,D,20170516,000000,9.46388,9.49733,9.46108,9.49733,129874.65776819,0
+DPG.US,D,20170517,000000,9.49362,9.50384,9.37652,9.38675,173322.96113835,0
+DPG.US,D,20170518,000000,9.35979,9.41926,9.31797,9.35979,152049.69213387,0
+DPG.US,D,20170519,000000,9.33192,9.45272,9.29753,9.41926,206243.8533764,0
+DPG.US,D,20170522,000000,9.47038,9.48246,9.40439,9.46388,242272.50022443,0
+DPG.US,D,20170523,000000,9.51033,9.57263,9.47131,9.56149,230701.27954533,0
+DPG.US,D,20170524,000000,9.5652,9.6107,9.55026,9.6107,126458.06466336,0
+DPG.US,D,20170525,000000,9.6562,9.67296,9.6107,9.65344,165141.43125616,0
+DPG.US,D,20170526,000000,9.6562,9.7018,9.60509,9.7018,274628.44399633,0
+DPG.US,D,20170530,000000,9.69713,9.7018,9.60509,9.6246,85110.293494969,0
+DPG.US,D,20170531,000000,9.6246,9.71389,9.57729,9.57729,167853.18389368,0
+DPG.US,D,20170601,000000,9.57729,9.65344,9.57729,9.63117,123450.3866388,0
+DPG.US,D,20170602,000000,9.7018,9.72502,9.64411,9.65344,146342.09848727,0
+DPG.US,D,20170605,000000,9.6386,9.72502,9.60232,9.72502,134388.86503581,0
+DPG.US,D,20170606,000000,9.7018,9.7018,9.58929,9.59585,178542.00887327,0
+DPG.US,D,20170607,000000,9.60509,9.68599,9.57729,9.68599,167075.16914887,0
+DPG.US,D,20170608,000000,9.64411,9.68876,9.60699,9.64411,200267.23665066,0
+DPG.US,D,20170609,000000,9.73616,9.73616,9.65249,9.69247,288605.80709508,0
+DPG.US,D,20170612,000000,9.68599,9.70827,9.67296,9.69713,272433.21567072,0
+DPG.US,D,20170613,000000,9.77149,9.84855,9.69247,9.7018,367941.78921982,0
+DPG.US,D,20170614,000000,9.71389,9.73245,9.57539,9.58652,195492.61504245,0
+DPG.US,D,20170615,000000,9.56892,9.56892,9.45365,9.46108,210705.33212051,0
+DPG.US,D,20170616,000000,9.46108,9.51219,9.34028,9.50011,170752.17659428,0
+DPG.US,D,20170619,000000,9.52989,9.56892,9.43135,9.46108,186852.66983343,0
+DPG.US,D,20170620,000000,9.42578,9.4583,9.34306,9.37466,251008.21764961,0
+DPG.US,D,20170621,000000,9.39789,9.42578,9.34028,9.34306,197932.11632391,0
+DPG.US,D,20170622,000000,9.35143,9.38581,9.21948,9.22504,177216.26313938,0
+DPG.US,D,20170623,000000,9.21948,9.34028,9.20739,9.30031,177299.12224774,0
+DPG.US,D,20170626,000000,9.33469,9.44993,9.33469,9.44993,132720.92194528,0
+DPG.US,D,20170627,000000,9.48431,9.52522,9.44343,9.48431,202800.35796366,0
+DPG.US,D,20170628,000000,9.4964,9.64231,9.47223,9.60423,164837.97322291,0
+DPG.US,D,20170629,000000,9.56892,9.60423,9.50661,9.58652,190452.19863207,0
+DPG.US,D,20170630,000000,9.52989,9.72598,9.52989,9.54008,335736.49837223,0
+DPG.US,D,20170703,000000,9.60423,9.7018,9.56329,9.62184,158939.91123629,0
+DPG.US,D,20170705,000000,9.59861,9.69247,9.51219,9.51219,153013.87084945,0
+DPG.US,D,20170706,000000,9.48431,9.54655,9.39789,9.39789,263484.43196687,0
+DPG.US,D,20170707,000000,9.44993,9.44993,9.39789,9.41461,185905.70859494,0
+DPG.US,D,20170710,000000,9.40347,9.54008,9.39789,9.39789,206663.52937982,0
+DPG.US,D,20170711,000000,9.39789,9.48897,9.39789,9.43135,193637.43188884,0
+DPG.US,D,20170712,000000,9.46108,9.54008,9.46108,9.50011,210438.46122602,0
+DPG.US,D,20170713,000000,9.50011,9.59861,9.50011,9.54008,159453.20727125,0
+DPG.US,D,20170714,000000,9.56892,9.62184,9.56892,9.593,148680.44709098,0
+DPG.US,D,20170717,000000,9.593,9.60795,9.5336,9.54655,148890.28509269,0
+DPG.US,D,20170718,000000,9.52989,9.63022,9.52989,9.61441,149533.78829795,0
+DPG.US,D,20170719,000000,9.63022,9.83277,9.59861,9.72598,317334.24366812,0
+DPG.US,D,20170720,000000,9.84115,9.86998,9.78357,9.82809,243500.32155754,0
+DPG.US,D,20170721,000000,9.84115,9.84115,9.72598,9.752,108681.01959513,0
+DPG.US,D,20170724,000000,9.74732,9.79935,9.71941,9.76583,93533.944148368,0
+DPG.US,D,20170725,000000,9.7445,9.78084,9.69247,9.72969,123540.77839339,0
+DPG.US,D,20170726,000000,9.69713,9.76583,9.68599,9.70827,139964.0993275,0
+DPG.US,D,20170727,000000,9.70827,9.78727,9.64231,9.67761,190521.06854032,0
+DPG.US,D,20170728,000000,9.63393,9.70827,9.58101,9.66362,74531.229931663,0
+DPG.US,D,20170731,000000,9.65534,9.69247,9.63022,9.68599,113535.27203477,0
+DPG.US,D,20170801,000000,9.66553,9.72598,9.66362,9.70827,149316.41765001,0
+DPG.US,D,20170802,000000,9.70827,9.78084,9.672,9.78084,171121.27625883,0
+DPG.US,D,20170803,000000,9.7445,9.77149,9.69713,9.69713,162188.63393974,0
+DPG.US,D,20170804,000000,9.68134,9.68134,9.50661,9.58186,246710.30493758,0
+DPG.US,D,20170807,000000,9.5187,9.56329,9.44343,9.5336,220333.13007606,0
+DPG.US,D,20170808,000000,9.5187,9.54008,9.39789,9.41926,231873.14407798,0
+DPG.US,D,20170809,000000,9.32913,9.41276,9.30031,9.34028,209006.1823528,0
+DPG.US,D,20170810,000000,9.35793,9.36816,9.25386,9.26965,167728.35718498,0
+DPG.US,D,20170811,000000,9.06521,9.33469,8.90259,9.26036,645120.5720062,0
+DPG.US,D,20170814,000000,9.30496,9.38581,9.30496,9.35143,115376.46598826,0
+DPG.US,D,20170815,000000,9.30031,9.34121,9.19066,9.25386,329462.88016716,0
+DPG.US,D,20170816,000000,9.28266,9.30961,9.265,9.30961,144345.9472402,0
+DPG.US,D,20170817,000000,9.28917,9.32913,9.265,9.26965,146297.9787023,0
+DPG.US,D,20170818,000000,9.25386,9.29474,9.20739,9.27522,145862.16131412,0
+DPG.US,D,20170821,000000,9.32262,9.34306,9.17858,9.265,249219.75221962,0
+DPG.US,D,20170822,000000,9.28917,9.33469,9.25386,9.29474,188421.61243087,0
+DPG.US,D,20170823,000000,9.28917,9.43135,9.26593,9.38023,194294.92429421,0
+DPG.US,D,20170824,000000,9.40347,9.44343,9.37466,9.43135,125879.1269971,0
+DPG.US,D,20170825,000000,9.43692,9.4648,9.39789,9.39789,138216.52540553,0
+DPG.US,D,20170828,000000,9.39789,9.39789,9.33469,9.36351,105445.20999948,0
+DPG.US,D,20170829,000000,9.26036,9.41461,9.22504,9.39789,172486.83740844,0
+DPG.US,D,20170830,000000,9.38581,9.46108,9.36073,9.44993,160478.72324885,0
+DPG.US,D,20170831,000000,9.42578,9.5029,9.39789,9.50011,172031.65035858,0
+DPG.US,D,20170901,000000,9.5187,9.56892,9.46108,9.56892,87711.208623899,0
+DPG.US,D,20170905,000000,9.52522,9.55397,9.4648,9.50661,120556.77439979,0
+DPG.US,D,20170906,000000,9.50011,9.56892,9.46201,9.50011,120482.52402996,0
+DPG.US,D,20170907,000000,9.54655,9.61441,9.52522,9.593,177711.26560495,0
+DPG.US,D,20170908,000000,9.59861,9.60795,9.54008,9.57539,71813.020740237,0
+DPG.US,D,20170911,000000,9.59861,9.63022,9.58558,9.60795,126630.23943401,0
+DPG.US,D,20170912,000000,9.60423,9.62375,9.56892,9.57539,139078.47535103,0
+DPG.US,D,20170913,000000,9.55958,9.63022,9.55958,9.57539,196300.76037212,0
+DPG.US,D,20170914,000000,9.63117,9.63117,9.53912,9.59957,117709.43413039,0
+DPG.US,D,20170915,000000,9.56892,9.60509,9.53912,9.55864,127441.61304062,0
+DPG.US,D,20170918,000000,9.54569,9.55311,9.436,9.4871,223368.78650084,0
+DPG.US,D,20170919,000000,9.52893,9.53912,9.47595,9.52893,123309.41854534,0
+DPG.US,D,20170920,000000,9.49733,9.53912,9.4583,9.50476,87449.718190996,0
+DPG.US,D,20170921,000000,9.53912,9.53912,9.42206,9.46295,116773.23381506,0
+DPG.US,D,20170922,000000,9.50476,9.52893,9.32355,9.44808,225399.37270204,0
+DPG.US,D,20170925,000000,9.46295,9.4806,9.37001,9.43971,191220.52854602,0
+DPG.US,D,20170926,000000,9.3914,9.52428,9.3914,9.52428,292925.24165343,0
+DPG.US,D,20170927,000000,9.50476,9.53264,9.46295,9.47595,156924.39032753,0
+DPG.US,D,20170928,000000,9.49733,9.50476,9.36351,9.50476,272051.20289837,0
+DPG.US,D,20170929,000000,9.53264,9.61441,9.52522,9.52893,255209.28205314,0
+DPG.US,D,20171002,000000,9.52893,9.60423,9.52893,9.54569,133407.46884318,0
+DPG.US,D,20171003,000000,9.49733,9.53264,9.4871,9.4871,177908.19049887,0
+DPG.US,D,20171004,000000,9.44808,9.4871,9.42206,9.43971,176310.1934089,0
+DPG.US,D,20171005,000000,9.42206,9.49362,9.42206,9.48246,149214.18887995,0
+DPG.US,D,20171006,000000,9.46295,9.51033,9.436,9.436,145754.55208247,0
+DPG.US,D,20171009,000000,9.44808,9.46944,9.38767,9.3914,214500.70972073,0
+DPG.US,D,20171010,000000,9.39883,9.51033,9.39883,9.45272,233431.32575224,0
+DPG.US,D,20171011,000000,9.48246,9.51684,9.45922,9.51684,202432.33439142,0
+DPG.US,D,20171012,000000,9.49362,9.58652,9.4871,9.56329,365878.92024913,0
+DPG.US,D,20171013,000000,9.56892,9.58652,9.50476,9.51684,237934.77209671,0
+DPG.US,D,20171016,000000,9.52893,9.58186,9.4583,9.51033,253896.44942704,0
+DPG.US,D,20171017,000000,9.47595,9.51033,9.38581,9.50476,242623.30631961,0
+DPG.US,D,20171018,000000,9.48246,9.51405,9.3914,9.39883,105020.15353447,0
+DPG.US,D,20171019,000000,9.3914,9.44714,9.30496,9.38209,222440.11883172,0
+DPG.US,D,20171020,000000,9.37652,9.44622,9.33469,9.41648,171741.10543312,0
+DPG.US,D,20171023,000000,9.41648,9.46295,9.28824,9.30031,136396.85329837,0
+DPG.US,D,20171024,000000,9.35329,9.35979,9.24363,9.252,166962.17945563,0
+DPG.US,D,20171025,000000,9.23341,9.26221,9.02525,9.06614,248373.94365887,0
+DPG.US,D,20171026,000000,9.10052,9.13769,8.95927,8.99922,238556.75345563,0
+DPG.US,D,20171027,000000,9.04847,9.11353,8.98251,9.10518,178070.68043865,0
+DPG.US,D,20171030,000000,9.081,9.14699,9.0522,9.11074,199935.8002172,0
+DPG.US,D,20171031,000000,9.21761,9.30031,9.081,9.2585,398925.71528821,0
+DPG.US,D,20171101,000000,9.30496,9.31797,9.23341,9.30496,253506.90400847,0
+DPG.US,D,20171102,000000,9.24084,9.33469,9.24084,9.30496,197163.78640994,0
+DPG.US,D,20171103,000000,9.27522,9.34121,9.27522,9.30496,164592.62417475,0
+DPG.US,D,20171106,000000,9.27522,9.344,9.2585,9.32355,121794.28056374,0
+DPG.US,D,20171107,000000,9.36351,9.46295,9.35329,9.46295,167851.03170905,0
+DPG.US,D,20171108,000000,9.436,9.46295,9.37001,9.46295,213746.36900689,0
+DPG.US,D,20171109,000000,9.37652,9.45272,9.35979,9.42856,214229.53445698,0
+DPG.US,D,20171110,000000,9.37652,9.46295,9.37652,9.42206,186326.46069069,0
+DPG.US,D,20171113,000000,9.30031,9.436,9.30031,9.30031,171959.55217337,0
+DPG.US,D,20171114,000000,9.29474,9.344,9.17673,9.19903,143995.14114502,0
+DPG.US,D,20171115,000000,9.21761,9.21761,9.10518,9.11817,136915.52979491,0
+DPG.US,D,20171116,000000,9.18787,9.21111,9.04198,9.06614,173145.40590613,0
+DPG.US,D,20171117,000000,9.04198,9.081,9.01131,9.06614,197267.09127233,0
+DPG.US,D,20171120,000000,9.05778,9.07729,8.99922,9.03454,284735.10303271,0
+DPG.US,D,20171121,000000,9.03454,9.08473,8.99922,9.01874,321895.79899767,0
+DPG.US,D,20171122,000000,9.01131,9.10518,9.01131,9.09495,140510.75422427,0
+DPG.US,D,20171124,000000,9.13491,9.21111,9.12933,9.18787,81766.874667669,0
+DPG.US,D,20171127,000000,9.21761,9.24734,9.08751,9.09495,256635.10437248,0
+DPG.US,D,20171128,000000,9.08751,9.16836,9.08751,9.15349,255457.85937826,0
+DPG.US,D,20171129,000000,9.15814,9.15814,9.07171,9.10052,280164.93896461,0
+DPG.US,D,20171130,000000,9.10518,9.21761,9.10518,9.20553,293114.63390112,0
+DPG.US,D,20171201,000000,9.19344,9.33469,9.19344,9.28824,154063.06085801,0
+DPG.US,D,20171204,000000,9.37001,9.37001,9.28824,9.28824,170162.47800485,0
+DPG.US,D,20171205,000000,9.265,9.30961,9.24084,9.28266,186863.43075661,0
+DPG.US,D,20171206,000000,9.265,9.34121,9.21761,9.34121,215717.77013068,0
+DPG.US,D,20171207,000000,9.28824,9.41648,9.252,9.34121,263126.09322548,0
+DPG.US,D,20171208,000000,9.39883,9.40626,9.22411,9.265,257391.59727097,0
+DPG.US,D,20171211,000000,9.28266,9.35329,9.28266,9.34492,180455.30101197,0
+DPG.US,D,20171212,000000,9.36351,9.41276,9.33006,9.37652,352061.89490554,0
+DPG.US,D,20171213,000000,9.37001,9.3914,9.34492,9.35979,244164.2705168,0
+DPG.US,D,20171214,000000,9.36351,9.436,9.33469,9.33469,358080.47923161,0
+DPG.US,D,20171215,000000,9.34492,9.4648,9.32262,9.4648,374279.97296388,0
+DPG.US,D,20171218,000000,9.47223,9.47223,9.34492,9.34492,247536.74383664,0
+DPG.US,D,20171219,000000,9.35329,9.42392,9.30961,9.33469,258395.59140223,0
+DPG.US,D,20171220,000000,9.33469,9.34028,9.15349,9.17858,300809.77005627,0
+DPG.US,D,20171221,000000,9.16,9.22691,9.10052,9.12933,311629.87829847,0
+DPG.US,D,20171222,000000,9.11167,9.28544,9.10609,9.24456,274728.52058176,0
+DPG.US,D,20171226,000000,9.20739,9.26314,9.15349,9.16,455740.16132136,0
+DPG.US,D,20171227,000000,9.12933,9.20739,9.12933,9.12933,441211.83895656,0
+DPG.US,D,20171228,000000,9.15349,9.30311,9.15349,9.28544,463737.67941743,0
+DPG.US,D,20171229,000000,9.34492,9.4109,9.29474,9.31611,455321.56141024,0
+DPG.US,D,20180102,000000,9.31611,9.45365,9.31611,9.45365,211865.35963768,0
+DPG.US,D,20180103,000000,9.40811,9.47223,9.37001,9.47223,245465.26612742,0
+DPG.US,D,20180104,000000,9.4648,9.52703,9.44993,9.50011,207740.69778862,0
+DPG.US,D,20180105,000000,9.52703,9.58101,9.4648,9.58101,320397.87849314,0
+DPG.US,D,20180108,000000,9.59861,9.59861,9.47875,9.54284,122226.86967497,0
+DPG.US,D,20180109,000000,9.52703,9.56702,9.46108,9.54284,148926.87223146,0
+DPG.US,D,20180110,000000,9.47875,9.48618,9.40068,9.48618,196043.57430848,0
+DPG.US,D,20180111,000000,9.51313,9.58558,9.42392,9.58558,203038.1743656,0
+DPG.US,D,20180112,000000,9.56235,9.56235,9.4648,9.53731,200070.31175675,0
+DPG.US,D,20180116,000000,9.55121,9.60423,9.51961,9.53731,394793.52079292,0
+DPG.US,D,20180117,000000,9.52703,9.6386,9.52703,9.60795,421545.17578059,0
+DPG.US,D,20180118,000000,9.61441,9.61441,9.51313,9.56796,211420.93351098,0
+DPG.US,D,20180119,000000,9.53264,9.53264,9.45365,9.45365,154689.34658619,0
+DPG.US,D,20180122,000000,9.45365,9.58101,9.45365,9.58101,187637.14113215,0
+DPG.US,D,20180123,000000,9.60423,9.67019,9.57263,9.67019,219276.40742128,0
+DPG.US,D,20180124,000000,9.71846,9.7445,9.64878,9.73711,339981.68256074,0
+DPG.US,D,20180125,000000,9.73711,9.73711,9.58101,9.60795,235044.38813464,0
+DPG.US,D,20180126,000000,9.593,9.67019,9.593,9.64602,160789.71392831,0
+DPG.US,D,20180129,000000,9.63488,9.63488,9.53264,9.54284,179633.16648218,0
+DPG.US,D,20180130,000000,9.50848,9.58558,9.41276,9.43041,515458.98051668,0
+DPG.US,D,20180131,000000,9.4648,9.52703,9.44622,9.52703,318936.54512735,0
+DPG.US,D,20180201,000000,9.54284,9.57444,9.44993,9.52151,272241.67123838,0
+DPG.US,D,20180202,000000,9.4425,9.4425,9.23341,9.26314,429744.99923217,0
+DPG.US,D,20180205,000000,9.23806,9.23806,8.82341,8.87655,476315.04641243,0
+DPG.US,D,20180206,000000,8.81978,9.02339,8.74079,9.00945,421413.89251798,0
+DPG.US,D,20180207,000000,8.96764,9.02803,8.87655,8.97971,341899.27906871,0
+DPG.US,D,20180208,000000,8.97971,9.01131,8.77621,8.78252,298461.73662171,0
+DPG.US,D,20180209,000000,8.81978,8.81978,8.6382,8.80519,320178.35566057,0
+DPG.US,D,20180212,000000,8.78252,8.80975,8.6736,8.70446,380374.95984442,0
+DPG.US,D,20180213,000000,8.66821,8.74079,8.66821,8.71087,184947.98643327,0
+DPG.US,D,20180214,000000,8.6854,8.87655,8.64907,8.8301,239085.11478302,0
+DPG.US,D,20180215,000000,8.86077,8.92674,8.86077,8.92674,222850.11000431,0
+DPG.US,D,20180216,000000,8.93789,8.97971,8.90722,8.97971,194639.27383549,0
+DPG.US,D,20180220,000000,8.91373,8.99922,8.884,8.884,92879.680019948,0
+DPG.US,D,20180221,000000,8.90722,8.97971,8.81254,8.82341,127308.17759338,0
+DPG.US,D,20180222,000000,8.82341,8.86727,8.7644,8.79432,161374.03205616,0
+DPG.US,D,20180223,000000,8.79888,8.92117,8.77621,8.90165,153470.13399163,0
+DPG.US,D,20180226,000000,8.92117,8.95648,8.884,8.90722,131171.34900955,0
+DPG.US,D,20180227,000000,8.93232,8.93232,8.77621,8.78252,156842.60731147,0
+DPG.US,D,20180228,000000,8.85425,8.85425,8.72713,8.74079,255772.07833467,0
+DPG.US,D,20180301,000000,8.79432,9.15349,8.71087,8.71988,462930.61018007,0
+DPG.US,D,20180302,000000,8.71087,8.77072,8.65641,8.68002,183476.96823664,0
+DPG.US,D,20180305,000000,8.6736,8.75166,8.6736,8.74079,167759.56386215,0
+DPG.US,D,20180306,000000,8.78799,8.90816,8.72713,8.84776,95015.72326816,0
+DPG.US,D,20180307,000000,8.77621,8.81523,8.74079,8.79432,125949.07299767,0
+DPG.US,D,20180308,000000,8.78799,8.86077,8.77621,8.86077,87443.261637096,0
+DPG.US,D,20180309,000000,8.92674,8.93789,8.86077,8.89607,143242.95261581,0
+DPG.US,D,20180312,000000,8.91373,8.93232,8.77072,8.93232,133085.71724056,0
+DPG.US,D,20180313,000000,8.90165,8.98436,8.90165,8.93789,205583.13269408,0
+DPG.US,D,20180314,000000,9.01874,9.02897,8.91281,8.96392,103721.31010848,0
+DPG.US,D,20180315,000000,8.95648,8.95648,8.64824,8.70539,331003.84436436,0
+DPG.US,D,20180316,000000,8.6972,8.76988,8.6972,8.74173,86573.779045381,0
+DPG.US,D,20180319,000000,8.70539,8.71812,8.63643,8.66821,113571.85917353,0
+DPG.US,D,20180320,000000,8.64369,8.70539,8.52557,8.52557,233128.94381131,0
+DPG.US,D,20180321,000000,8.52557,8.58745,8.52557,8.57426,143825.11855902,0
+DPG.US,D,20180322,000000,8.52028,8.58132,8.52028,8.53263,149091.51435587,0
+DPG.US,D,20180323,000000,8.55038,8.6736,8.53533,8.54406,217929.13984105,0
+DPG.US,D,20180326,000000,8.55038,8.63281,8.42818,8.43357,101600.3321527,0
+DPG.US,D,20180327,000000,8.43357,8.47603,8.29985,8.33014,382826.29814135,0
+DPG.US,D,20180328,000000,8.30942,8.4397,8.29985,8.40355,205785.43804958,0
+DPG.US,D,20180329,000000,8.41053,8.59369,8.41053,8.58745,335768.78114173,0
+DPG.US,D,20180402,000000,8.59369,8.59991,8.44593,8.44593,207257.53233851,0
+DPG.US,D,20180403,000000,8.46006,8.6184,8.46006,8.56274,134070.34171013,0
+DPG.US,D,20180404,000000,8.46972,8.52557,8.43357,8.46544,322246.60509285,0
+DPG.US,D,20180405,000000,8.47603,8.59991,8.46618,8.55744,195517.36516573,0
+DPG.US,D,20180406,000000,8.49016,8.63188,8.33014,8.33014,159083.03151438,0
+DPG.US,D,20180409,000000,8.42818,8.71087,8.42818,8.64824,226580.92206553,0
+DPG.US,D,20180410,000000,8.66181,8.66181,8.50086,8.55744,322335.92075511,0
+DPG.US,D,20180411,000000,8.51498,8.6184,8.51498,8.51498,233789.66449363,0
+DPG.US,D,20180412,000000,8.52557,8.57426,8.50791,8.50791,159539.29465656,0
+DPG.US,D,20180413,000000,8.52557,8.64369,8.52557,8.58226,184916.7797561,0
+DPG.US,D,20180416,000000,8.58226,8.80891,8.58226,8.72899,136322.60292852,0
+DPG.US,D,20180417,000000,8.76616,8.87098,8.76616,8.80891,186734.29967863,0
+DPG.US,D,20180418,000000,8.80891,8.92674,8.80891,8.80891,91799.283334204,0
+DPG.US,D,20180419,000000,8.80249,8.83289,8.70539,8.71626,124677.13187959,0
+DPG.US,D,20180420,000000,8.6972,8.71988,8.59991,8.61134,164395.69928084,0
+DPG.US,D,20180423,000000,8.60614,8.6736,8.59369,8.60614,177031.17526093,0
+DPG.US,D,20180424,000000,8.6854,8.6854,8.60614,8.63188,216155.73970349,0
+DPG.US,D,20180425,000000,8.58745,8.65641,8.56628,8.64369,113203.83560129,0
+DPG.US,D,20180426,000000,8.6184,8.70539,8.6184,8.6972,122718.6438636,0
+DPG.US,D,20180427,000000,8.6972,8.78438,8.66821,8.7526,113259.79240175,0
+DPG.US,D,20180430,000000,8.73624,8.80798,8.73624,8.7526,146553.0125813,0
+DPG.US,D,20180501,000000,8.71087,8.76616,8.71087,8.74173,71901.260310187,0
+DPG.US,D,20180502,000000,8.72899,8.80891,8.71626,8.78438,194475.70780337,0
+DPG.US,D,20180503,000000,8.73624,8.79618,8.71087,8.77889,165112.37676362,0
+DPG.US,D,20180504,000000,8.76616,8.81523,8.74711,8.79069,160642.28928096,0
+DPG.US,D,20180507,000000,8.79618,8.91281,8.79618,8.8524,114413.36336501,0
+DPG.US,D,20180508,000000,8.8524,8.87284,8.71988,8.74711,216624.91595347,0
+DPG.US,D,20180509,000000,8.7526,8.88307,8.7526,8.82155,129841.29890638,0
+DPG.US,D,20180510,000000,8.82155,8.91281,8.82155,8.91281,83001.152554669,0
+DPG.US,D,20180511,000000,8.89515,8.91281,8.83939,8.84589,128213.17123154,0
+DPG.US,D,20180514,000000,8.9063,8.95648,8.79069,8.9063,104888.87027186,0
+DPG.US,D,20180515,000000,8.9063,8.91281,8.83289,8.88957,137250.19450533,0
+DPG.US,D,20180516,000000,8.93789,8.93789,8.79069,8.8524,130781.80359098,0
+DPG.US,D,20180517,000000,8.90165,8.92024,8.83289,8.87098,185026.54117237,0
+DPG.US,D,20180518,000000,8.88957,8.9063,8.85798,8.88957,210444.91777994,0
+DPG.US,D,20180521,000000,8.91281,8.99459,8.88307,8.99459,131399.48058063,0
+DPG.US,D,20180522,000000,8.98064,9.0429,8.97414,8.98714,142914.74445928,0
+DPG.US,D,20180523,000000,8.96392,8.97414,8.92024,8.93232,220409.53263052,0
+DPG.US,D,20180524,000000,8.95648,8.98714,8.9063,8.93789,135156.11885746,0
+DPG.US,D,20180525,000000,8.9063,8.92674,8.83289,8.88307,334833.65691871,0
+DPG.US,D,20180529,000000,8.8524,8.88307,8.79069,8.8524,120672.99236997,0
+DPG.US,D,20180530,000000,8.88307,8.98064,8.88307,8.98064,175762.46241981,0
+DPG.US,D,20180531,000000,8.93789,9.01874,8.93789,8.99459,145735.18242078,0
+DPG.US,D,20180601,000000,9.00481,9.01503,8.93789,8.98064,115954.32756222,0
+DPG.US,D,20180604,000000,8.98064,9.01874,8.95648,8.99459,107613.53601717,0
+DPG.US,D,20180605,000000,9.00481,9.02897,8.96855,9.02897,149592.97337534,0
+DPG.US,D,20180606,000000,8.99459,8.99459,8.92024,8.94347,161526.8371651,0
+DPG.US,D,20180607,000000,8.93232,9.01131,8.90722,9.01131,264048.3043407,0
+DPG.US,D,20180608,000000,8.97414,9.00481,8.91281,8.96392,90823.267603157,0
+DPG.US,D,20180611,000000,8.95648,9.06055,8.8747,9.03547,171008.2865656,0
+DPG.US,D,20180612,000000,9.05406,9.09216,9.01874,9.06799,151204.95966543,0
+DPG.US,D,20180613,000000,9.02897,9.05406,8.9509,8.96392,214726.6891072,0
+DPG.US,D,20180614,000000,8.95648,9.0206,8.95648,8.97414,103956.97432579,0
+DPG.US,D,20180615,000000,8.91187,8.93139,8.86169,8.88772,132954.43397795,0
+DPG.US,D,20180618,000000,8.84962,8.90444,8.8116,8.85611,301609.30664741,0
+DPG.US,D,20180619,000000,8.84311,8.86821,8.8116,8.85611,152271.36715106,0
+DPG.US,D,20180620,000000,8.85611,8.97414,8.85611,8.96855,227998.13564634,0
+DPG.US,D,20180621,000000,8.9509,8.95648,8.90444,8.93139,149453.08137421,0
+DPG.US,D,20180622,000000,8.9509,9.03082,8.9444,8.95648,98030.933938934,0
+DPG.US,D,20180625,000000,8.94254,8.96855,8.88772,8.89422,146758.54621374,0
+DPG.US,D,20180626,000000,8.88028,8.96392,8.88028,8.94254,138544.73356206,0
+DPG.US,D,20180627,000000,8.99551,9.06428,8.94254,8.94254,137430.9780145,0
+DPG.US,D,20180628,000000,8.92674,9.03082,8.91838,8.99551,216323.61010485,0
+DPG.US,D,20180629,000000,9.02711,9.081,8.98994,9.05034,244894.9371997,0
+DPG.US,D,20180702,000000,8.97414,9.06428,8.96392,8.99922,168159.87020389,0
+DPG.US,D,20180703,000000,8.98157,9.07357,8.98157,8.98157,130155.51786279,0
+DPG.US,D,20180705,000000,8.98807,9.12004,8.98807,9.09587,196044.6504008,0
+DPG.US,D,20180706,000000,9.081,9.25943,9.081,9.20832,161602.16362726,0
+DPG.US,D,20180709,000000,9.28359,9.3728,9.22783,9.24642,255294.29334615,0
+DPG.US,D,20180710,000000,9.24642,9.32819,9.24642,9.28359,204163.76692864,0
+DPG.US,D,20180711,000000,9.265,9.30217,9.22783,9.23247,134561.03980645,0
+DPG.US,D,20180712,000000,9.25106,9.30217,9.22783,9.24642,156035.53807411,0
+DPG.US,D,20180713,000000,9.23247,9.3217,9.18416,9.29103,177986.74523798,0
+DPG.US,D,20180716,000000,9.28359,9.34585,9.28359,9.29103,67397.813965723,0
+DPG.US,D,20180717,000000,9.29753,9.31519,9.23991,9.23991,96541.622172927,0
+DPG.US,D,20180718,000000,9.20832,9.25943,9.20181,9.23247,108472.25768573,0
+DPG.US,D,20180719,000000,9.265,9.39696,9.265,9.39046,140202.99182175,0
+DPG.US,D,20180720,000000,9.35422,9.40439,9.28359,9.28359,130769.9665755,0
+DPG.US,D,20180723,000000,9.25943,9.33469,9.25943,9.31519,139386.23775355,0
+DPG.US,D,20180724,000000,9.33469,9.35608,9.23247,9.25106,158501.94166349,0
+DPG.US,D,20180725,000000,9.23991,9.40439,9.23991,9.38581,141112.28982918,0
+DPG.US,D,20180726,000000,9.38581,9.5317,9.38581,9.46108,259370.53104098,0
+DPG.US,D,20180727,000000,9.42113,9.47688,9.38581,9.38581,145628.64928144,0
+DPG.US,D,20180730,000000,9.39046,9.44808,9.32819,9.37931,154449.37799962,0
+DPG.US,D,20180731,000000,9.36073,9.436,9.35422,9.42856,104417.54183724,0
+DPG.US,D,20180801,000000,9.39046,9.449,9.35422,9.449,135612.38199966,0
+DPG.US,D,20180802,000000,9.38581,9.54845,9.38581,9.52989,143394.68163243,0
+DPG.US,D,20180803,000000,9.52428,9.67486,9.49733,9.65534,242437.14234886,0
+DPG.US,D,20180806,000000,9.60423,9.67667,9.57634,9.63488,150996.19775604,0
+DPG.US,D,20180807,000000,9.66734,9.68134,9.58558,9.65069,100514.55500537,0
+DPG.US,D,20180808,000000,9.64135,9.64782,9.57444,9.63488,94542.242648909,0
+DPG.US,D,20180809,000000,9.58558,9.65534,9.54473,9.63488,127684.80990415,0
+DPG.US,D,20180810,000000,9.63212,9.69894,9.63212,9.67486,122438.85986132,0
+DPG.US,D,20180813,000000,9.61717,9.67486,9.57444,9.57444,81799.157437163,0
+DPG.US,D,20180814,000000,9.60423,9.63212,9.59767,9.61717,87335.652405448,0
+DPG.US,D,20180815,000000,9.58005,9.61717,9.53264,9.6088,136685.24603918,0
+DPG.US,D,20180816,000000,9.58558,9.65069,9.58558,9.63212,68719.255330359,0
+DPG.US,D,20180817,000000,9.62555,9.68695,9.61717,9.68695,51546.974143985,0
+DPG.US,D,20180820,000000,9.63488,9.75473,9.63488,9.71199,72616.861700647,0
+DPG.US,D,20180821,000000,9.71199,9.87096,9.71199,9.81883,103330.68859759,0
+DPG.US,D,20180822,000000,9.8468,9.88762,9.83842,9.85147,210416.9393797,0
+DPG.US,D,20180823,000000,9.88206,9.91373,9.67486,9.67486,212574.50447424,0
+DPG.US,D,20180824,000000,9.66734,9.73711,9.66277,9.72598,169077.77694983,0
+DPG.US,D,20180827,000000,9.73797,9.82439,9.67486,9.67486,110643.81198038,0
+DPG.US,D,20180828,000000,9.67486,9.76311,9.65534,9.69894,110794.4649047,0
+DPG.US,D,20180829,000000,9.7557,9.76311,9.69342,9.7557,79904.158867843,0
+DPG.US,D,20180830,000000,9.76311,9.77704,9.65534,9.73055,106776.33619497,0
+DPG.US,D,20180831,000000,9.71941,9.73797,9.66734,9.70551,130231.92041726,0
+DPG.US,D,20180904,000000,9.69894,9.69894,9.56149,9.59957,174181.68280689,0
+DPG.US,D,20180905,000000,9.62555,9.68695,9.52989,9.52989,112653.95242756,0
+DPG.US,D,20180906,000000,9.53446,9.56235,9.49268,9.49733,136003.00351053,0
+DPG.US,D,20180907,000000,9.52428,9.52428,9.41555,9.44157,206447.2348242,0
+DPG.US,D,20180910,000000,9.44157,9.47317,9.44157,9.47317,156922.2381429,0
+DPG.US,D,20180911,000000,9.40439,9.56702,9.40439,9.51033,189899.08718139,0
+DPG.US,D,20180912,000000,9.49733,9.57444,9.49733,9.53446,122791.81814112,0
+DPG.US,D,20180913,000000,9.51033,9.58186,9.51033,9.54102,190471.56829377,0
+DPG.US,D,20180914,000000,9.53446,9.56149,9.41926,9.43228,141073.55050578,0
+DPG.US,D,20180917,000000,9.40068,9.46016,9.38767,9.4137,124393.04350804,0
+DPG.US,D,20180918,000000,9.39231,9.60509,9.39231,9.46388,172665.46873297,0
+DPG.US,D,20180919,000000,9.43228,9.47966,9.28359,9.31704,184243.14596598,0
+DPG.US,D,20180920,000000,9.32355,9.44622,9.28359,9.44622,116686.07033742,0
+DPG.US,D,20180921,000000,9.43785,9.4871,9.29196,9.29846,151650.46188446,0
+DPG.US,D,20180924,000000,9.30961,9.34864,9.23247,9.23991,177560.61268065,0
+DPG.US,D,20180925,000000,9.22598,9.25106,9.11725,9.18137,149851.23553131,0
+DPG.US,D,20180926,000000,9.19903,9.25943,9.14234,9.19344,133620.53512184,0
+DPG.US,D,20180927,000000,9.17394,9.22039,9.14791,9.19344,144425.57807161,0
+DPG.US,D,20180928,000000,9.21389,9.36258,9.19344,9.35514,227248.09930175,0
+DPG.US,D,20181001,000000,9.33656,9.53446,9.32355,9.4583,147323.4946799,0
+DPG.US,D,20181002,000000,9.41926,9.50941,9.4137,9.50941,113049.95440003,0
+DPG.US,D,20181003,000000,9.56149,9.56149,9.33006,9.37559,136979.01924158,0
+DPG.US,D,20181004,000000,9.29846,9.36444,9.16836,9.22598,108003.08143575,0
+DPG.US,D,20181005,000000,9.18787,9.29846,9.18137,9.29846,141817.13029648,0
+DPG.US,D,20181008,000000,9.22598,9.27058,9.18787,9.26965,116145.87199454,0
+DPG.US,D,20181009,000000,9.22039,9.28359,9.18787,9.26965,193544.88794962,0
+DPG.US,D,20181010,000000,9.22598,9.31239,9.05778,9.09122,170482.07742284,0
+DPG.US,D,20181011,000000,9.02803,9.08379,8.83846,8.9035,205697.19847962,0
+DPG.US,D,20181012,000000,8.96764,8.98342,8.86727,8.93046,112579.70205774,0
+DPG.US,D,20181015,000000,8.87192,8.96299,8.84497,8.9035,115038.57300089,0
+DPG.US,D,20181016,000000,8.94161,9.06614,8.94161,9.05127,113142.49833926,0
+DPG.US,D,20181017,000000,8.99922,9.02897,8.93511,8.98807,118108.6643798,0
+DPG.US,D,20181018,000000,8.96299,9.05778,8.93511,8.98807,111545.57734159,0
+DPG.US,D,20181019,000000,8.99551,9.12282,8.99551,9.02803,112424.74476416,0
+DPG.US,D,20181022,000000,9.02153,9.08658,9.00016,9.02803,66458.385373436,0
+DPG.US,D,20181023,000000,8.99551,8.99551,8.81254,8.95648,102127.61738777,0
+DPG.US,D,20181024,000000,8.93511,8.94904,8.83846,8.8589,86450.028428986,0
+DPG.US,D,20181025,000000,8.83846,8.86541,8.75529,8.76895,286933.55963528,0
+DPG.US,D,20181026,000000,8.74898,8.76895,8.41935,8.50253,257941.48044468,0
+DPG.US,D,20181029,000000,8.51758,8.60698,8.46006,8.54945,100242.3036493,0
+DPG.US,D,20181030,000000,8.57426,8.58579,8.4397,8.51051,420794.06334369,0
+DPG.US,D,20181031,000000,8.54146,8.57426,8.47157,8.51758,144748.40576656,0
+DPG.US,D,20181101,000000,8.49286,8.59991,8.49286,8.58745,118545.55786029,0
+DPG.US,D,20181102,000000,8.57426,8.63365,8.51051,8.51051,207406.03307819,0
+DPG.US,D,20181105,000000,8.51051,8.67184,8.51051,8.6591,191968.41270599,0
+DPG.US,D,20181106,000000,8.6591,8.76895,8.6591,8.72992,145885.83534508,0
+DPG.US,D,20181107,000000,8.74898,8.98064,8.74898,8.96764,201332.56804399,0
+DPG.US,D,20181108,000000,8.98807,8.99551,8.91652,8.93511,169187.53836611,0
+DPG.US,D,20181109,000000,8.96299,8.96299,8.87192,8.93511,104837.21784066,0
+DPG.US,D,20181112,000000,8.94904,8.94904,8.88492,8.89236,108684.24787208,0
+DPG.US,D,20181113,000000,8.93046,8.94904,8.82796,8.83846,146347.47894884,0
+DPG.US,D,20181114,000000,8.82155,8.87749,8.78708,8.80613,150008.34500952,0
+DPG.US,D,20181115,000000,8.73717,8.83195,8.71626,8.80074,175437.48254023,0
+DPG.US,D,20181116,000000,8.8589,8.897,8.83195,8.88492,93894.435074388,0
+DPG.US,D,20181119,000000,8.897,8.94904,8.82796,8.85334,145378.99586401,0
+DPG.US,D,20181120,000000,8.80613,8.83846,8.66636,8.67908,155895.64607297,0
+DPG.US,D,20181121,000000,8.66636,8.75529,8.66636,8.68364,87634.80606943,0
+DPG.US,D,20181123,000000,8.66636,8.67816,8.58745,8.62026,95709.802812289,0
+DPG.US,D,20181126,000000,8.64544,8.72081,8.64544,8.69181,123877.59528845,0
+DPG.US,D,20181127,000000,8.70446,8.74349,8.68727,8.72992,139752.10914114,0
+DPG.US,D,20181128,000000,8.77527,8.79163,8.75529,8.78708,223705.60339591,0
+DPG.US,D,20181129,000000,8.78708,8.85334,8.72081,8.78169,270784.64224187,0
+DPG.US,D,20181130,000000,8.78169,8.88492,8.78169,8.86541,198079.54097126,0
+DPG.US,D,20181203,000000,8.95648,9.01317,8.897,9.01317,113125.2808622,0
+DPG.US,D,20181204,000000,9.04756,9.12933,8.95648,8.96299,276851.65072218,0
+DPG.US,D,20181206,000000,8.95648,8.98807,8.76895,8.98807,289078.21162201,0
+DPG.US,D,20181207,000000,8.99551,9.02153,8.72992,8.73717,224222.12770781,0
+DPG.US,D,20181210,000000,8.79432,8.87192,8.62733,8.71087,210802.180429,0
+DPG.US,D,20181211,000000,8.72992,8.80074,8.63914,8.6591,463655.89640137,0
+DPG.US,D,20181212,000000,8.68364,8.82796,8.68364,8.74898,278994.15052428,0
+DPG.US,D,20181213,000000,8.78169,8.87192,8.75529,8.83195,166640.42785301,0
+DPG.US,D,20181214,000000,8.80613,8.85425,8.76616,8.76616,190295.08915386,0
+DPG.US,D,20181217,000000,8.79339,8.82796,8.47511,8.50866,467496.46987889,0
+DPG.US,D,20181218,000000,8.5158,8.5238,8.17792,8.21779,353048.67155975,0
+DPG.US,D,20181219,000000,8.21779,8.33702,8.21176,8.29121,451868.38116666,0
+DPG.US,D,20181220,000000,8.22392,8.27048,7.86763,7.99365,453169.37677728,0
+DPG.US,D,20181221,000000,8.00433,8.08508,7.6486,7.83391,566216.10290037,0
+DPG.US,D,20181224,000000,7.82042,7.847,7.64144,7.66142,257277.53148542,0
+DPG.US,D,20181226,000000,7.70872,7.88659,7.4962,7.88659,381476.87837649,0
+DPG.US,D,20181227,000000,7.76773,7.83966,7.60956,7.76058,503008.59241502,0
+DPG.US,D,20181228,000000,7.77582,7.88659,7.70139,7.86763,432920.54765809,0
+DPG.US,D,20181231,000000,7.87331,7.96075,7.72787,7.83966,906252.66616924,0
+DPG.US,D,20190102,000000,7.74134,8.05888,7.69423,7.95331,286412.7309541,0
+DPG.US,D,20190103,000000,7.90053,8.01269,7.90053,7.94597,153889.80999504,0
+DPG.US,D,20190104,000000,8.02003,8.25757,8.01269,8.20497,222430.43400087,0
+DPG.US,D,20190107,000000,8.29121,8.46805,8.25757,8.43524,181103.10858649,0
+DPG.US,D,20190108,000000,8.52734,8.6999,8.48217,8.69358,242241.29354726,0
+DPG.US,D,20190109,000000,8.6999,8.83846,8.6736,8.74711,214769.73279986,0
+DPG.US,D,20190110,000000,8.73354,8.84589,8.68085,8.7735,172346.9454073,0
+DPG.US,D,20190111,000000,8.79339,8.93232,8.6999,8.91187,418216.82224573,0
+DPG.US,D,20190114,000000,8.7998,8.83195,8.70808,8.74079,194512.29494214,0
+DPG.US,D,20190115,000000,8.75984,8.88586,8.75984,8.83195,129058.97979229,0
+DPG.US,D,20190116,000000,8.82062,8.93232,8.82062,8.91838,143777.77049709,0
+DPG.US,D,20190117,000000,8.83846,8.96577,8.83195,8.93232,134333.98432768,0
+DPG.US,D,20190118,000000,8.95184,8.99273,8.91187,8.93789,172686.99057932,0
+DPG.US,D,20190122,000000,8.91838,8.94904,8.89329,8.92674,181657.29612949,0
+DPG.US,D,20190123,000000,8.93789,8.95927,8.85147,8.92674,100810.4803924,0
+DPG.US,D,20190124,000000,8.89887,9.02617,8.86169,9.00481,109470.87135543,0
+DPG.US,D,20190125,000000,9.02989,9.07729,8.97043,9.05034,127688.0381811,0
+DPG.US,D,20190128,000000,8.9444,9.09773,8.9444,9.09773,181748.76397638,0
+DPG.US,D,20190129,000000,9.04569,9.15721,9.04569,9.10981,137321.21659822,0
+DPG.US,D,20190130,000000,9.13119,9.26408,9.11817,9.2297,157546.37168644,0
+DPG.US,D,20190131,000000,9.26408,9.33656,9.22319,9.33656,184375.5053209,0
+DPG.US,D,20190201,000000,9.33006,9.39418,9.27522,9.39418,104553.12946912,0
+DPG.US,D,20190204,000000,9.36816,9.40997,9.36258,9.39418,102297.63997377,0
+DPG.US,D,20190205,000000,9.42856,9.42856,9.35608,9.38767,123606.4200247,0
+DPG.US,D,20190206,000000,9.39418,9.40997,9.35608,9.36816,133010.39077841,0
+DPG.US,D,20190207,000000,9.34121,9.34121,9.22319,9.26408,276552.49705819,0
+DPG.US,D,20190208,000000,9.2362,9.2362,9.15721,9.17765,144725.80782792,0
+DPG.US,D,20190211,000000,9.13862,9.18509,9.09773,9.13119,273642.74343443,0
+DPG.US,D,20190212,000000,9.20274,9.25664,9.20274,9.2297,150912.26255536,0
+DPG.US,D,20190213,000000,9.2362,9.30868,9.21668,9.30217,125357.2222236,0
+DPG.US,D,20190214,000000,9.24828,9.357,9.19624,9.33656,135357.34812065,0
+DPG.US,D,20190215,000000,9.34864,9.40254,9.34121,9.39418,110103.61363752,0
+DPG.US,D,20190219,000000,9.38209,9.49547,9.38209,9.47409,159671.65401149,0
+DPG.US,D,20190220,000000,9.49547,9.53264,9.47131,9.52151,115993.06688561,0
+DPG.US,D,20190221,000000,9.54008,9.54845,9.44993,9.46108,104067.81183438,0
+DPG.US,D,20190222,000000,9.49547,9.53637,9.48803,9.50848,158256.59261532,0
+DPG.US,D,20190225,000000,9.52151,9.52151,9.46666,9.48246,145387.60460255,0
+DPG.US,D,20190226,000000,9.46666,9.49918,9.44993,9.47409,148652.46869075,0
+DPG.US,D,20190227,000000,9.46108,9.52799,9.44157,9.52799,125300.18933083,0
+DPG.US,D,20190228,000000,9.49547,9.49733,9.42856,9.46108,101848.9094778,0
+DPG.US,D,20190301,000000,9.48246,9.49547,9.44993,9.49547,89556.706946661,0
+DPG.US,D,20190304,000000,9.48803,9.52799,9.41741,9.48803,119587.21522264,0
+DPG.US,D,20190305,000000,9.49547,9.52799,9.46108,9.52151,174289.29203854,0
+DPG.US,D,20190306,000000,9.49918,9.49918,9.436,9.46108,132788.71576121,0
+DPG.US,D,20190307,000000,9.46108,9.52151,9.46108,9.48803,142146.41454532,0
+DPG.US,D,20190308,000000,9.46108,9.52799,9.43878,9.52151,109927.13449761,0
+DPG.US,D,20190311,000000,9.52799,9.67857,9.52799,9.66553,255988.37289028,0
+DPG.US,D,20190312,000000,9.65991,9.69342,9.55493,9.58101,318723.47884869,0
+DPG.US,D,20190313,000000,9.64696,9.71941,9.63393,9.70646,278244.1141797,0
+DPG.US,D,20190314,000000,9.70646,9.76778,9.70646,9.75288,224507.29217168,0
+DPG.US,D,20190315,000000,9.76778,9.84952,9.72778,9.83472,233329.09698218,0
+DPG.US,D,20190318,000000,9.84387,9.88947,9.78629,9.88947,108589.55174823,0
+DPG.US,D,20190319,000000,9.88947,9.96848,9.87554,9.88206,285334.48645297,0
+DPG.US,D,20190320,000000,10.0187,10.0307,9.90905,9.96848,376830.31175394,0
+DPG.US,D,20190321,000000,9.96848,10.0782,9.94987,10.0651,247015.91515547,0
+DPG.US,D,20190322,000000,10.0725,10.093,10.015,10.0307,348305.25662871,0
+DPG.US,D,20190325,000000,10.0261,10.0381,9.94987,10.0381,267033.38442663,0
+DPG.US,D,20190326,000000,10.0103,10.0985,10.0103,10.0651,211828.77249892,0
+DPG.US,D,20190327,000000,10.0985,10.0985,10.0038,10.0651,200881.68536338,0
+DPG.US,D,20190328,000000,10.0782,10.0782,9.94987,10.0307,221987.08396648,0
+DPG.US,D,20190329,000000,10.106,10.1655,10.0651,10.1264,317657.07136306,0
+DPG.US,D,20190401,000000,10.1264,10.1822,10.0985,10.0985,229982.44987793,0
+DPG.US,D,20190402,000000,10.0985,10.2556,10.0985,10.2492,272130.83372978,0
+DPG.US,D,20190403,000000,10.263,10.263,10.1655,10.2492,177567.06923454,0
+DPG.US,D,20190404,000000,10.2352,10.2687,10.0782,10.1404,245705.234714,0
+DPG.US,D,20190405,000000,10.12,10.1739,10.12,10.1543,122746.62226383,0
+DPG.US,D,20190408,000000,10.1655,10.2891,10.1655,10.2082,197212.21056419,0
+DPG.US,D,20190409,000000,10.2556,10.4183,10.2287,10.4099,362921.81856344,0
+DPG.US,D,20190410,000000,10.3764,10.4099,10.1599,10.2007,358137.51212437,0
+DPG.US,D,20190411,000000,10.2352,10.3104,10.106,10.1264,484945.30679059,0
+DPG.US,D,20190412,000000,10.1739,10.2687,10.1739,10.2687,201433.72072173,0
+DPG.US,D,20190415,000000,10.2807,10.3764,10.2687,10.3644,154495.64996923,0
+DPG.US,D,20190416,000000,10.3978,10.4257,10.3365,10.343,236867.28851876,0
+DPG.US,D,20190417,000000,10.3365,10.3709,10.2054,10.2492,194021.59684583,0
+DPG.US,D,20190418,000000,10.2417,10.2807,9.96381,10.0261,444387.3873825,0
+DPG.US,D,20190422,000000,10.0605,10.1264,10.0261,10.1135,171507.59340045,0
+DPG.US,D,20190423,000000,10.133,10.2082,10.0995,10.1543,118258.24121179,0
+DPG.US,D,20190424,000000,10.1869,10.2138,10.1655,10.1739,105680.87421678,0
+DPG.US,D,20190425,000000,10.1655,10.2492,10.0103,10.0261,393540.94933654,0
+DPG.US,D,20190426,000000,10.0381,10.12,10.0307,10.12,113341.5754178,0
+DPG.US,D,20190429,000000,10.1404,10.1869,10.1135,10.1469,87235.575820016,0
+DPG.US,D,20190430,000000,10.1599,10.1859,10.0437,10.0865,124500.65273968,0
+DPG.US,D,20190501,000000,10.1543,10.2007,10.106,10.1543,169760.01947848,0
+DPG.US,D,20190502,000000,10.1543,10.2082,10.0038,10.0187,142898.60307454,0
+DPG.US,D,20190503,000000,10.0651,10.1135,9.9982,10.0651,120146.78322722,0
+DPG.US,D,20190506,000000,9.9982,10.1264,9.9982,10.0725,106906.54336526,0
+DPG.US,D,20190507,000000,10.0865,10.0985,9.94247,9.9982,133456.96908975,0
+DPG.US,D,20190508,000000,9.9982,10.0856,9.99264,10.0038,117343.56274278,0
+DPG.US,D,20190509,000000,9.97598,10.0437,9.93594,9.97598,122407.65318413,0
+DPG.US,D,20190510,000000,9.99264,10.0605,9.96381,10.0521,127436.23257904,0
+DPG.US,D,20190513,000000,9.95923,10.1924,9.95923,10.0725,252536.26873901,0
+DPG.US,D,20190514,000000,10.1599,10.1739,10.12,10.133,99322.244718709,0
+DPG.US,D,20190515,000000,10.1469,10.1739,10.1032,10.1135,114982.61620043,0
+DPG.US,D,20190516,000000,10.1404,10.2007,10.1264,10.1655,191193.62623812,0
+DPG.US,D,20190517,000000,10.1655,10.2203,10.1469,10.1739,252737.49800219,0
+DPG.US,D,20190520,000000,10.1655,10.2352,10.1655,10.2287,96134.859277298,0
+DPG.US,D,20190521,000000,10.2807,10.3299,10.2185,10.2891,164309.61189552,0
+DPG.US,D,20190522,000000,10.2807,10.303,10.2007,10.2138,250097.84354987,0
+DPG.US,D,20190523,000000,10.2082,10.2185,10.0605,10.0985,219802.61656404,0
+DPG.US,D,20190524,000000,10.1655,10.2352,10.1655,10.2082,80870.489768041,0
+DPG.US,D,20190528,000000,10.2352,10.2492,10.1543,10.1739,274146.35463854,0
+DPG.US,D,20190529,000000,10.1831,10.1869,10.0725,10.106,189692.47745663,0
+DPG.US,D,20190530,000000,10.1135,10.1655,10.0651,10.0782,291763.06195163,0
+DPG.US,D,20190531,000000,10.0261,10.106,9.9982,10.0103,161238.44442429,0
+DPG.US,D,20190603,000000,10.0521,10.0865,9.91743,10.0782,144679.5358583,0
+DPG.US,D,20190604,000000,10.1739,10.2556,10.106,10.2287,258306.27573998,0
+DPG.US,D,20190605,000000,10.2891,10.4722,10.2621,10.4722,156704.86749496,0
+DPG.US,D,20190606,000000,10.4722,10.6747,10.4526,10.6561,356259.73103212,0
+DPG.US,D,20190607,000000,10.6747,10.6887,10.5808,10.6626,321998.02776773,0
+DPG.US,D,20190610,000000,10.6747,10.7026,10.486,10.5195,213683.95565252,0
+DPG.US,D,20190611,000000,10.5734,10.6962,10.5195,10.6626,154549.45458506,0
+DPG.US,D,20190612,000000,10.6329,10.7705,10.566,10.7482,191686.47651906,0
+DPG.US,D,20190613,000000,10.7435,10.7435,10.6403,10.6561,239119.54973715,0
+DPG.US,D,20190614,000000,10.6143,10.6626,10.5716,10.6403,179671.90580558,0
+DPG.US,D,20190617,000000,10.6143,10.7175,10.6041,10.7045,253902.90598094,0
+DPG.US,D,20190618,000000,10.7509,10.7806,10.6366,10.6682,179923.71140764,0
+DPG.US,D,20190619,000000,10.6831,10.7045,10.5232,10.6329,210042.45925356,0
+DPG.US,D,20190620,000000,10.6831,10.7806,10.5177,10.6831,476867.08177078,0
+DPG.US,D,20190621,000000,10.7175,10.8922,10.6952,10.829,284180.91548971,0
+DPG.US,D,20190624,000000,10.8625,10.9118,10.6543,10.6831,266658.90430048,0
+DPG.US,D,20190625,000000,10.6831,10.7509,10.6143,10.6895,173360.62436943,0
+DPG.US,D,20190626,000000,10.7732,10.8011,10.6497,10.7398,265146.99459583,0
+DPG.US,D,20190627,000000,10.724,10.7806,10.4628,10.5289,454496.1986035,0
+DPG.US,D,20190628,000000,10.5716,10.7947,10.5512,10.6143,284198.13296678,0
+DPG.US,D,20190701,000000,10.6757,10.7444,10.5957,10.6497,116750.6358764,0
+DPG.US,D,20190702,000000,10.6497,10.7444,10.6283,10.6403,160077.3408148,0
+DPG.US,D,20190703,000000,10.7045,10.8559,10.6561,10.8011,76668.34927219,0
+DPG.US,D,20190705,000000,10.8011,10.8625,10.6831,10.7947,87907.057425499,0
+DPG.US,D,20190708,000000,10.7806,10.8429,10.7444,10.829,125909.25758196,0
+DPG.US,D,20190709,000000,10.7947,10.8429,10.697,10.7509,122965.06900407,0
+DPG.US,D,20190710,000000,10.7732,10.9461,10.7732,10.7806,297497.55790614,0
+DPG.US,D,20190711,000000,10.8215,10.9526,10.8141,10.829,147621.57225155,0
+DPG.US,D,20190712,000000,10.8922,10.9322,10.8625,10.8922,138125.05755862,0
+DPG.US,D,20190715,000000,10.8987,11.0437,10.8625,11.0437,229802.74246107,0
+DPG.US,D,20190716,000000,11.0511,11.0939,10.974,11.0715,201157.16499639,0
+DPG.US,D,20190717,000000,11.0622,11.0622,11.0093,11.0576,176455.46587163,0
+DPG.US,D,20190718,000000,11.0576,11.0809,10.9526,10.9888,223745.41881161,0
+DPG.US,D,20190719,000000,10.9814,10.9888,10.9043,10.9118,122175.21724377,0
+DPG.US,D,20190722,000000,10.9182,10.9266,10.8215,10.8429,159623.22985725,0
+DPG.US,D,20190723,000000,10.8625,10.9322,10.8625,10.8699,155177.89249788,0
+DPG.US,D,20190724,000000,10.8829,10.9182,10.8699,10.8987,83138.89237118,0
+DPG.US,D,20190725,000000,10.9396,10.9405,10.8355,10.8625,105716.38526323,0
+DPG.US,D,20190726,000000,10.8495,10.9266,10.8011,10.8086,185873.42582544,0
+DPG.US,D,20190729,000000,10.8141,10.8829,10.7806,10.7863,122356.00075294,0
+DPG.US,D,20190730,000000,10.7863,10.7863,10.5716,10.6561,208344.38557817,0
+DPG.US,D,20190731,000000,10.6143,10.6626,10.5586,10.5985,167690.69395389,0
+DPG.US,D,20190801,000000,10.5874,10.697,10.5455,10.6497,102503.17360622,0
+DPG.US,D,20190802,000000,10.6895,10.7398,10.5586,10.5874,121688.82351673,0
+DPG.US,D,20190805,000000,10.5019,10.5586,9.93409,10.3848,281853.32780917,0
+DPG.US,D,20190806,000000,10.4276,10.6329,10.3774,10.6059,180745.84593741,0
+DPG.US,D,20190807,000000,10.5232,10.5492,10.3291,10.4109,164766.95113002,0
+DPG.US,D,20190808,000000,10.5019,10.5289,10.4052,10.4814,119624.87845373,0
+DPG.US,D,20190809,000000,10.5103,10.697,10.4981,10.5985,87974.851241437,0
+DPG.US,D,20190812,000000,10.6329,10.6719,10.5019,10.5289,104398.17217555,0
+DPG.US,D,20190813,000000,10.5455,10.6561,10.4388,10.4619,179893.58082278,0
+DPG.US,D,20190814,000000,10.4897,10.5289,10.3365,10.4388,131517.85073545,0
+DPG.US,D,20190815,000000,10.3997,10.4963,10.3737,10.4749,135086.17285689,0
+DPG.US,D,20190816,000000,10.5512,10.593,10.4749,10.5642,87700.447700734,0
+DPG.US,D,20190819,000000,10.6143,10.6887,10.593,10.6831,119210.58291187,0
+DPG.US,D,20190820,000000,10.7175,10.7444,10.6283,10.6626,129056.82760766,0
+DPG.US,D,20190821,000000,10.6626,10.724,10.6218,10.6757,217748.35633188,0
+DPG.US,D,20190822,000000,10.6895,10.7324,10.6403,10.7045,165425.51962771,0
+DPG.US,D,20190823,000000,10.6895,10.7045,10.5512,10.5874,158763.43209639,0
+DPG.US,D,20190826,000000,10.6329,10.6403,10.5586,10.6403,104125.92081947,0
+DPG.US,D,20190827,000000,10.6831,10.6895,10.5874,10.593,98066.444985379,0
+DPG.US,D,20190828,000000,10.6283,10.6655,10.5103,10.5985,185852.98007143,0
+DPG.US,D,20190829,000000,10.6757,10.697,10.5512,10.5791,203175.91418212,0
+DPG.US,D,20190830,000000,10.6497,10.7863,10.6403,10.7863,122305.42441407,0
+DPG.US,D,20190903,000000,10.7444,10.8922,10.7324,10.8625,118532.6447525,0
+DPG.US,D,20190904,000000,10.9182,10.9945,10.8987,10.9945,112229.97205488,0
+DPG.US,D,20190905,000000,11.0363,11.0511,10.8922,10.9043,150210.65036501,0
+DPG.US,D,20190906,000000,10.9182,10.9656,10.7398,10.7863,225133.57789987,0
+DPG.US,D,20190909,000000,10.7947,11.0511,10.7806,11.0511,126524.78238699,0
+DPG.US,D,20190910,000000,11.0437,11.0511,10.9359,11.0511,139033.27947374,0
+DPG.US,D,20190911,000000,11.0622,11.0715,10.961,11.0232,175467.6131251,0
+DPG.US,D,20190912,000000,11.0232,11.0484,10.829,10.9526,229982.44987793,0
+DPG.US,D,20190913,000000,10.9749,11.0809,10.8969,10.9256,111163.56456924,0
+DPG.US,D,20190916,000000,10.9749,11.0232,10.8997,10.9396,128149.68178487,0
+DPG.US,D,20190917,000000,10.9034,10.9824,10.855,10.9172,97856.606983664,0
+DPG.US,D,20190918,000000,10.9172,11.0232,10.8969,10.9953,107941.7441737,0
+DPG.US,D,20190919,000000,11.0185,11.0595,10.9953,11.0029,124879.43723508,0
+DPG.US,D,20190920,000000,11.039,11.0595,10.8903,11.0111,155498.5680082,0
+DPG.US,D,20190923,000000,11.0029,11.3299,11.0029,11.237,255836.64387366,0
+DPG.US,D,20190924,000000,11.2946,11.3224,10.9749,11.0232,169041.18981108,0
+DPG.US,D,20190925,000000,11.0455,11.1877,11.0185,11.0529,96844.004113859,0
+DPG.US,D,20190926,000000,11.0529,11.2992,11.0455,11.2017,263816.94449267,0
+DPG.US,D,20190927,000000,11.2518,11.2583,11.1598,11.2583,134292.01672734,0
+DPG.US,D,20190930,000000,11.3076,11.3856,11.1877,11.2648,241471.88754097,0
+DPG.US,D,20191001,000000,11.2946,11.3076,11.1004,11.1162,134888.17187066,0
+DPG.US,D,20191002,000000,11.1365,11.1365,10.8113,10.8764,163990.01247753,0
+DPG.US,D,20191003,000000,10.8616,11.0306,10.8104,10.9108,120381.37135221,0
+DPG.US,D,20191004,000000,10.9656,11.0734,10.9618,11.0529,94283.980492954,0
+DPG.US,D,20191007,000000,11.0957,11.1449,10.9414,10.9888,116068.39334775,0
+DPG.US,D,20191008,000000,11.0232,11.0659,10.9163,10.9824,131540.4486741,0
+DPG.US,D,20191009,000000,11.0232,11.0455,10.8187,10.9396,216197.70730383,0
+DPG.US,D,20191010,000000,10.9034,10.947,10.8048,10.8104,150576.52175261,0
+DPG.US,D,20191011,000000,10.8253,10.9749,10.8187,10.9108,95768.987889695,0
+DPG.US,D,20191014,000000,10.9108,11.0232,10.868,10.9108,88496.756014929,0
+DPG.US,D,20191015,000000,10.9108,11.0595,10.882,10.9461,95615.106688438,0
+DPG.US,D,20191016,000000,10.9888,10.9953,10.9108,10.9888,63912.350952647,0
+DPG.US,D,20191017,000000,11.0029,11.0957,10.9888,11.0029,94420.644217147,0
+DPG.US,D,20191018,000000,11.0455,11.1449,11.0111,11.1301,59402.448054282,0
+DPG.US,D,20191021,000000,11.1803,11.1803,11.1301,11.1365,67919.718739215,0
+DPG.US,D,20191022,000000,11.1515,11.2017,11.039,11.0529,192219.14221572,0
+DPG.US,D,20191023,000000,11.0595,11.0809,11.0029,11.0529,91408.661823322,0
+DPG.US,D,20191024,000000,11.0957,11.105,11.0029,11.039,65012.117300089,0
+DPG.US,D,20191025,000000,11.0029,11.1803,11.0029,11.0455,121074.37480402,0
+DPG.US,D,20191028,000000,11.0306,11.0595,10.961,10.9953,71395.496921443,0
+DPG.US,D,20191029,000000,10.961,11.1004,10.947,10.9656,122713.26340201,0
+DPG.US,D,20191030,000000,10.9313,11.0595,10.9313,11.0306,79757.810312802,0
+DPG.US,D,20191031,000000,11.0232,11.039,10.9749,11.0111,66706.962698543,0
+DPG.US,D,20191101,000000,11.0185,11.0836,11.0185,11.0595,53503.309975344,0
+DPG.US,D,20191104,000000,11.1004,11.1207,11.039,11.0892,93504.889655823,0
+DPG.US,D,20191105,000000,11.0306,11.0734,10.9256,10.9953,116411.66679672,0
+DPG.US,D,20191106,000000,10.9526,10.9953,10.79,10.8187,270386.48808477,0
+DPG.US,D,20191107,000000,10.79,10.829,10.5298,10.5344,252650.33452456,0
+DPG.US,D,20191108,000000,10.5205,10.6218,10.4981,10.5437,91989.751674221,0
+DPG.US,D,20191111,000000,10.5065,10.5279,10.4536,10.5065,103428.61299839,0
+DPG.US,D,20191112,000000,10.514,10.5279,10.3858,10.4136,171448.40832304,0
+DPG.US,D,20191113,000000,10.4136,10.5205,10.4136,10.4638,157833.68833495,0
+DPG.US,D,20191114,000000,10.4777,10.5818,10.4777,10.5205,160364.6574633,0
+DPG.US,D,20191115,000000,10.5697,10.6283,10.5205,10.6283,143690.60701947,0
+DPG.US,D,20191118,000000,10.6497,10.6692,10.5437,10.5855,141399.60647768,0
+DPG.US,D,20191119,000000,10.6051,10.6051,10.4926,10.514,137597.77232355,0
+DPG.US,D,20191120,000000,10.514,10.592,10.5065,10.5492,128351.98714037,0
+DPG.US,D,20191121,000000,10.5566,10.6329,10.5344,10.5976,85085.54337169,0
+DPG.US,D,20191122,000000,10.6403,10.7193,10.5818,10.7193,160782.18128209,0
+DPG.US,D,20191125,000000,10.7268,10.8187,10.6915,10.8048,152296.11727434,0
+DPG.US,D,20191126,000000,10.8253,10.8764,10.7964,10.8616,131207.9361483,0
+DPG.US,D,20191127,000000,10.855,10.8764,10.7752,10.8402,79498.47206453,0
+DPG.US,D,20191129,000000,10.8402,10.8402,10.79,10.8253,72511.404653631,0
+DPG.US,D,20191202,000000,10.8104,10.855,10.6841,10.7547,80809.152506003,0
+DPG.US,D,20191203,000000,10.7193,10.7342,10.6497,10.7342,131179.95774807,0
+DPG.US,D,20191204,000000,10.7342,10.7547,10.5855,10.6134,164021.2191547,0
+DPG.US,D,20191205,000000,10.6403,10.6497,10.514,10.6329,199650.63575332,0
+DPG.US,D,20191206,000000,10.6218,10.7053,10.5697,10.6841,124362.91292319,0
+DPG.US,D,20191209,000000,10.7053,10.7268,10.6329,10.6636,166407.99191265,0
+DPG.US,D,20191210,000000,10.6497,10.7342,10.6329,10.7053,157137.45660619,0
+DPG.US,D,20191211,000000,10.7193,10.7752,10.6692,10.7407,143419.43175572,0
+DPG.US,D,20191212,000000,10.7752,10.8104,10.7268,10.79,172520.19627026,0
+DPG.US,D,20191213,000000,10.7836,10.8625,10.7175,10.8485,141370.55198512,0
+DPG.US,D,20191216,000000,10.8625,10.9209,10.8197,10.8625,169565.2467692,0
+DPG.US,D,20191217,000000,10.9284,11.0009,10.8838,10.8922,195454.95181138,0
+DPG.US,D,20191218,000000,10.8922,10.9712,10.8485,10.8783,128193.80156984,0
+DPG.US,D,20191219,000000,10.9284,11.0288,10.9209,11.0009,124662.06658716,0
+DPG.US,D,20191220,000000,11.0892,11.1096,10.9424,10.9925,183987.03599466,0
+DPG.US,D,20191223,000000,10.9879,11.0799,10.9879,11.0447,121049.62468074,0
+DPG.US,D,20191224,000000,11.0651,11.1004,11.0241,11.1004,65022.878223253,0
+DPG.US,D,20191226,000000,11.0725,11.1004,11.0288,11.1004,124566.29437099,0
+DPG.US,D,20191227,000000,11.1004,11.1004,11.0585,11.0651,107293.93659918,0
+DPG.US,D,20191230,000000,11.0892,11.1004,10.9647,11.0892,140035.12142038,0
+DPG.US,D,20191231,000000,11.0799,11.2044,10.9573,11.0288,283690.2173934,0
+DPG.US,D,20200102,000000,11.1096,11.1533,11.0447,11.1533,131368.27390345,0
+DPG.US,D,20200103,000000,11.1533,11.2109,11.0288,11.1096,113528.81548087,0
+DPG.US,D,20200106,000000,11.0288,11.2259,10.9814,11.1961,127723.54922755,0
+DPG.US,D,20200107,000000,11.1673,11.1747,10.9925,11.1375,229544.48030511,0
+DPG.US,D,20200108,000000,11.117,11.1533,11.0484,11.1533,126696.95715762,0
+DPG.US,D,20200109,000000,11.0725,11.2175,11.0725,11.2175,107177.718629,0
+DPG.US,D,20200110,000000,11.2341,11.2397,11.1311,11.2397,104104.39897314,0
+DPG.US,D,20200113,000000,11.3132,11.3959,11.2834,11.3922,189559.04200939,0
+DPG.US,D,20200114,000000,11.4135,11.5455,11.262,11.5455,271235.52492246,0
+DPG.US,D,20200115,000000,11.5176,11.5529,11.5083,11.5455,130736.60771369,0
+DPG.US,D,20200116,000000,11.5668,11.5724,11.4944,11.5668,141616.97712561,0
+DPG.US,D,20200117,000000,11.5371,11.5668,11.3922,11.4006,249476.93828326,0
+DPG.US,D,20200121,000000,11.4006,11.4776,11.3633,11.4729,107840.59149595,0
+DPG.US,D,20200122,000000,11.487,11.5176,11.3922,11.5176,109549.42609453,0
+DPG.US,D,20200123,000000,11.4581,11.5362,11.4331,11.4944,71772.12923221,0
+DPG.US,D,20200124,000000,11.5288,11.5724,11.408,11.4284,126479.58650969,0
+DPG.US,D,20200127,000000,11.408,11.461,11.3132,11.3708,128357.36760195,0
+DPG.US,D,20200128,000000,11.3708,11.5,11.3558,11.5,182225.47287258,0
+DPG.US,D,20200129,000000,11.5455,11.6096,11.5,11.5724,100425.2393431,0
+DPG.US,D,20200130,000000,11.5083,11.5668,11.342,11.4218,171995.06321981,0
+DPG.US,D,20200131,000000,11.4506,11.4637,11.2341,11.2983,131679.26458292,0
+DPG.US,D,20200203,000000,11.3132,11.407,11.0799,11.2769,168898.06953299,0
+DPG.US,D,20200204,000000,11.3346,11.4006,11.3103,11.342,96679.361989437,0
+DPG.US,D,20200205,000000,11.328,11.4284,11.3262,11.408,72678.198962685,0
+DPG.US,D,20200206,000000,11.408,11.4442,11.3782,11.408,92258.77475334,0
+DPG.US,D,20200207,000000,11.408,11.4506,11.4006,11.408,62809.356328256,0
+DPG.US,D,20200210,000000,11.408,11.4442,11.4006,11.408,105122.38230453,0
+DPG.US,D,20200211,000000,11.4637,11.4804,11.3782,11.3856,141366.24761587,0
+DPG.US,D,20200212,000000,11.4284,11.4489,11.3558,11.4006,216591.55709167,0
+DPG.US,D,20200213,000000,11.2983,11.3922,11.2983,11.3856,87125.814403735,0
+DPG.US,D,20200214,000000,11.4284,11.5,11.3782,11.5,250823.12977118,0
+DPG.US,D,20200218,000000,11.5083,11.6096,11.5,11.5083,282888.52861762,0
+DPG.US,D,20200219,000000,11.5176,11.5724,11.5,11.5,178161.07219324,0
+DPG.US,D,20200220,000000,11.5455,11.6021,11.5232,11.5455,134626.68143776,0
+DPG.US,D,20200221,000000,11.5455,11.5808,11.5288,11.5455,108082.71226716,0
+DPG.US,D,20200224,000000,11.4284,11.4284,11.328,11.3782,190860.03762001,0
+DPG.US,D,20200225,000000,11.408,11.4265,10.7537,10.8197,424499.04918933,0
+DPG.US,D,20200226,000000,10.8113,10.9879,10.7752,10.8197,202879.98879508,0
+DPG.US,D,20200227,000000,10.7537,10.7947,10.2901,10.3551,235572.74946203,0
+DPG.US,D,20200228,000000,10.0493,10.1088,9.46388,9.96381,537292.89361804,0
+DPG.US,D,20200302,000000,10.0299,10.487,9.97676,10.4628,245237.13455633,0
+DPG.US,D,20200303,000000,10.5289,10.7752,10.2027,10.4415,210486.88538027,0
+DPG.US,D,20200304,000000,10.6673,11.0185,10.6673,10.9573,153060.14281905,0
+DPG.US,D,20200305,000000,10.842,10.974,10.7463,10.855,108818.75941163,0
+DPG.US,D,20200306,000000,10.5799,10.6887,10.5214,10.5502,202968.22836503,0
+DPG.US,D,20200309,000000,10.5214,10.5214,9.43971,9.54102,443965.55919444,0
+DPG.US,D,20200310,000000,9.78084,10.2566,9.43414,10.1599,432614.93744021,0
+DPG.US,D,20200311,000000,9.896,9.94802,9.07078,9.10703,419696.44918089,0
+DPG.US,D,20200312,000000,8.09857,8.54852,7.663,7.79339,372653.99747369,0
+DPG.US,D,20200313,000000,8.11548,8.35606,6.61588,7.79339,488560.97697397,0
+DPG.US,D,20200316,000000,6.75082,7.42566,6.36061,6.46581,188476.49313901,0
+DPG.US,D,20200317,000000,6.53327,6.60836,6.20328,6.51068,796363.19490272,0
+DPG.US,D,20200318,000000,6.18813,6.19576,4.09546,4.09546,854037.43869673,0
+DPG.US,D,20200319,000000,4.09546,5.73073,4.09546,5.63316,437404.62434086,0
+DPG.US,D,20200320,000000,5.4381,6.48829,5.4381,5.95562,578013.30296593,0
+DPG.US,D,20200323,000000,5.61819,5.82802,4.80061,5.21303,453843.0105674,0
+DPG.US,D,20200324,000000,5.4381,5.9257,5.4381,5.86576,258779.75635921,0
+DPG.US,D,20200325,000000,5.81325,6.70574,5.73167,6.42074,360621.13319081,0
+DPG.US,D,20200326,000000,6.40586,7.17523,6.38309,6.93826,581956.10521351,0
+DPG.US,D,20200327,000000,6.75082,6.96074,6.42074,6.73585,358027.7507081,0
+DPG.US,D,20200330,000000,6.51821,6.87079,6.48829,6.86326,289225.63626937,0
+DPG.US,D,20200331,000000,7.12578,7.44816,6.78083,7.08824,510998.57786487,0
+DPG.US,D,20200401,000000,6.5631,7.0165,6.37566,6.41329,207039.08559826,0
+DPG.US,D,20200402,000000,6.5631,6.86698,6.43579,6.69823,360554.41546718,0
+DPG.US,D,20200403,000000,6.69823,6.69823,6.2332,6.28571,298856.66250185,0
+DPG.US,D,20200406,000000,6.37566,7.03583,6.37566,6.84077,364161.47691202,0
+DPG.US,D,20200407,000000,7.16323,7.73335,7.12578,7.53792,417267.70882259,0
+DPG.US,D,20200408,000000,7.60632,7.75975,7.26834,7.59832,325189.71757841,0
+DPG.US,D,20200409,000000,7.8759,8.24362,7.76132,8.01919,287546.93225566,0
+DPG.US,D,20200413,000000,8.08592,8.15757,7.77099,7.89059,208675.82201163,0
+DPG.US,D,20200414,000000,8.07839,8.3267,8.01093,8.25069,152615.71669233,0
+DPG.US,D,20200415,000000,8.02589,8.13824,7.62063,7.7262,199779.7668313,0
+DPG.US,D,20200416,000000,7.64293,7.71096,7.35076,7.40326,313436.63729784,0
+DPG.US,D,20200417,000000,7.59061,7.6814,7.30588,7.50855,339140.17836925,0
+DPG.US,D,20200420,000000,7.44816,7.65102,7.32093,7.35076,246361.65102705,0
+DPG.US,D,20200421,000000,7.1859,7.31935,7.14083,7.22327,163800.62022983,0
+DPG.US,D,20200422,000000,7.46368,7.47064,7.32139,7.43347,191675.71559589,0
+DPG.US,D,20200423,000000,7.59061,7.63578,7.44109,7.46368,330995.23562582,0
+DPG.US,D,20200424,000000,7.50084,7.61347,7.47454,7.58365,238341.53499234,0
+DPG.US,D,20200427,000000,7.53792,7.73335,7.53095,7.65901,210056.44845368,0
+DPG.US,D,20200428,000000,7.78539,7.82396,7.7405,7.79339,154763.59695603,0
+DPG.US,D,20200429,000000,8.07839,8.07839,7.84616,7.96642,240725.07947334,0
+DPG.US,D,20200430,000000,8.06399,8.06399,7.66543,7.70371,135316.45661262,0
+DPG.US,D,20200501,000000,7.50855,7.67341,7.34342,7.36592,118473.45967509,0
+DPG.US,D,20200504,000000,6.96074,7.40326,6.76568,7.40326,459308.4834428,0
+DPG.US,D,20200505,000000,7.57602,7.59832,7.43347,7.47845,137597.77232355,0
+DPG.US,D,20200506,000000,7.56115,7.59832,7.34342,7.37306,129333.38333299,0
+DPG.US,D,20200507,000000,7.47845,7.53095,7.41795,7.44109,213208.32284865,0
+DPG.US,D,20200508,000000,7.49313,7.60306,7.49313,7.58365,98464.599142476,0
+DPG.US,D,20200511,000000,7.57602,7.75584,7.41099,7.69571,218091.62978082,0
+DPG.US,D,20200512,000000,7.77099,7.77099,7.61347,7.63578,104213.0842971,0
+DPG.US,D,20200513,000000,7.56812,7.56812,7.14827,7.23823,155051.98969684,0
+DPG.US,D,20200514,000000,7.16323,7.31341,6.97579,7.29082,174522.80407123,0
+DPG.US,D,20200515,000000,7.32093,7.32093,7.08081,7.1557,140410.67763883,0
+DPG.US,D,20200518,000000,7.35076,7.57602,7.35076,7.56812,152214.33425829,0
+DPG.US,D,20200519,000000,7.62063,7.62063,7.41795,7.50084,104624.151562,0
+DPG.US,D,20200520,000000,7.61347,7.68773,7.59832,7.64293,138015.29614235,0
+DPG.US,D,20200521,000000,7.62063,7.65102,7.47845,7.57602,132703.70446821,0
+DPG.US,D,20200522,000000,7.59832,7.64293,7.51553,7.62063,122557.23001613,0
+DPG.US,D,20200526,000000,7.83046,7.97292,7.80862,7.90639,240194.56596132,0
+DPG.US,D,20200527,000000,7.9286,8.07078,7.89059,8.00266,255760.24131918,0
+DPG.US,D,20200528,000000,8.01093,8.21351,8.01093,8.10785,196723.6646525,0
+DPG.US,D,20200529,000000,8.1678,8.27308,8.10617,8.27308,238873.12459667,0
+DPG.US,D,20200601,000000,8.3189,8.52464,8.26621,8.50513,162043.36147702,0
+DPG.US,D,20200602,000000,8.50513,8.73168,8.49899,8.71626,139448.6511079,0
+DPG.US,D,20200603,000000,8.71626,9.12096,8.71626,8.94904,354657.42957288,0
+DPG.US,D,20200604,000000,8.95648,9.04384,8.84311,8.91094,174972.61065951,0
+DPG.US,D,20200605,000000,9.11353,9.16836,8.96392,9.00759,150233.24830366,0
+DPG.US,D,20200608,000000,9.1507,9.33192,9.10703,9.30125,188040.67575084,0
+DPG.US,D,20200609,000000,9.26965,9.31611,9.00945,9.09122,247548.58085214,0
+DPG.US,D,20200610,000000,9.09959,9.14512,8.97786,9.03825,131644.82962879,0
+DPG.US,D,20200611,000000,8.5804,8.70901,8.23507,8.41583,399124.79236675,0
+DPG.US,D,20200612,000000,8.72537,8.88957,8.37679,8.66366,291629.62650438,0
+DPG.US,D,20200615,000000,8.34566,8.77165,8.34566,8.75622,174072.99748294,0
+DPG.US,D,20200616,000000,8.9509,9.081,8.77165,8.77165,160898.39925228,0
+DPG.US,D,20200617,000000,8.74898,8.8261,8.62556,8.62556,110295.15806985,0
+DPG.US,D,20200618,000000,8.4937,8.71718,8.4937,8.64005,97320.713010058,0
+DPG.US,D,20200619,000000,8.75622,8.76616,8.48663,8.53887,87519.664191566,0
+DPG.US,D,20200622,000000,8.51664,8.74173,8.46897,8.5778,93517.802763621,0
+DPG.US,D,20200623,000000,8.67184,8.68002,8.50866,8.54759,201898.59260245,0
+DPG.US,D,20200624,000000,8.50086,8.56274,8.24548,8.30672,154876.58664926,0
+DPG.US,D,20200625,000000,8.22206,8.36898,8.14503,8.24548,104616.61891579,0
+DPG.US,D,20200626,000000,8.16101,8.31546,8.0285,8.04447,107272.41475286,0
+DPG.US,D,20200629,000000,8.00526,8.41583,8.00526,8.33869,123022.10189685,0
+DPG.US,D,20200630,000000,8.46897,8.59452,8.3845,8.50086,300811.9222409,0
+DPG.US,D,20200701,000000,8.53263,8.68634,8.46618,8.58579,126013.63853667,0
+DPG.US,D,20200702,000000,8.70269,8.76802,8.63365,8.63365,149074.2968788,0
+DPG.US,D,20200706,000000,8.65641,8.78708,8.37679,8.4397,236536.9281776,0
+DPG.US,D,20200707,000000,8.43171,8.74898,8.34566,8.66366,97795.269721626,0
+DPG.US,D,20200708,000000,8.60967,8.74079,8.57594,8.64731,79836.365051905,0
+DPG.US,D,20200709,000000,8.68002,8.68002,8.32326,8.39232,182859.29124699,0
+DPG.US,D,20200710,000000,8.37679,8.59452,8.37679,8.59452,67854.07710791,0
+DPG.US,D,20200713,000000,8.77165,8.88028,8.58579,8.60168,188777.79898762,0
+DPG.US,D,20200714,000000,8.5778,8.65362,8.48663,8.63365,154059.83258105,0
+DPG.US,D,20200715,000000,8.63365,8.83289,8.60967,8.70995,106382.48640713,0
+DPG.US,D,20200716,000000,8.68002,8.88028,8.67184,8.75622,72832.080163942,0
+DPG.US,D,20200717,000000,8.71718,8.92395,8.70995,8.83289,99560.061120651,0
+DPG.US,D,20200720,000000,8.83289,8.9509,8.82703,8.91931,99720.398875807,0
+DPG.US,D,20200721,000000,8.9732,9.18322,8.9732,9.17487,117148.7900335,0
+DPG.US,D,20200722,000000,9.22133,9.28359,9.11261,9.22876,86805.138893424,0
+DPG.US,D,20200723,000000,9.12004,9.1665,8.92767,8.95833,192929.3631446,0
+DPG.US,D,20200724,000000,9.01224,9.07357,8.94161,9.03547,75412.549538859,0
+DPG.US,D,20200727,000000,8.98994,9.08937,8.85054,8.88864,53644.278068803,0
+DPG.US,D,20200728,000000,8.84125,9.10518,8.82434,9.10518,102631.22859188,0
+DPG.US,D,20200729,000000,9.1665,9.21017,9.07357,9.19066,107177.718629,0
+DPG.US,D,20200730,000000,9.07357,9.07357,8.93417,8.9732,98997.264839132,0
+DPG.US,D,20200731,000000,8.95833,9.00666,8.80249,8.91931,100214.32524907,0
+DPG.US,D,20200803,000000,8.89607,8.99644,8.82703,8.95833,137271.71635166,0
+DPG.US,D,20200804,000000,9.01224,9.081,8.96855,9.0206,56011.681165057,0
+DPG.US,D,20200805,000000,9.09773,9.18322,9.0587,9.07357,53433.363974772,0
+DPG.US,D,20200806,000000,9.12004,9.12004,9.02803,9.07357,77843.442081785,0
+DPG.US,D,20200807,000000,9.081,9.17487,9.07729,9.17487,75166.124398386,0
+DPG.US,D,20200810,000000,9.26686,9.29103,9.13584,9.15163,151944.23508686,0
+DPG.US,D,20200811,000000,9.22133,9.252,9.01224,9.01224,170274.39160576,0
+DPG.US,D,20200812,000000,9.03547,9.12839,9.03547,9.081,201097.979919,0
+DPG.US,D,20200813,000000,9.0206,9.11261,9.0206,9.0429,303436.51140079,0
+DPG.US,D,20200814,000000,9.0429,9.04941,8.99737,9.0206,133021.15170157,0
+DPG.US,D,20200817,000000,9.00387,9.12004,8.98994,8.99737,110956.95484448,0
+DPG.US,D,20200818,000000,9.0429,9.0429,8.95833,8.9732,127595.49424188,0
+DPG.US,D,20200819,000000,9.01224,9.01224,8.93417,8.9509,169249.95172048,0
+DPG.US,D,20200820,000000,8.9035,8.94812,8.9035,8.91094,102575.27179143,0
+DPG.US,D,20200821,000000,8.9035,8.9035,8.75622,8.85798,131230.53408696,0
+DPG.US,D,20200824,000000,8.9035,8.91002,8.81978,8.84125,202028.79977275,0
+DPG.US,D,20200825,000000,8.84125,8.84125,8.78708,8.81978,154940.07609593,0
+DPG.US,D,20200826,000000,8.81068,8.81068,8.66366,8.70269,169935.42252607,0
+DPG.US,D,20200827,000000,8.68002,8.73262,8.60967,8.68634,129424.8511799,0
+DPG.US,D,20200828,000000,8.67184,8.69451,8.64005,8.68002,178771.21653669,0
+DPG.US,D,20200831,000000,8.65641,8.68002,8.63365,8.66366,112169.71088515,0
+DPG.US,D,20200901,000000,8.65641,8.68634,8.60967,8.65641,186272.65607487,0
+DPG.US,D,20200902,000000,8.67184,8.81068,8.64005,8.81068,153428.16639128,0
+DPG.US,D,20200903,000000,8.78076,8.82703,8.63365,8.68634,177298.04615542,0
+DPG.US,D,20200904,000000,8.65641,8.69451,8.40876,8.57073,185807.78419415,0
+DPG.US,D,20200908,000000,8.45476,8.51664,8.34566,8.43171,147334.25560306,0
+DPG.US,D,20200909,000000,8.44677,8.67184,8.44677,8.58579,196495.53308141,0
+DPG.US,D,20200910,000000,8.59452,8.6078,8.47771,8.47771,272092.09440638,0
+DPG.US,D,20200911,000000,8.48663,8.52909,8.42373,8.50086,301235.9026136,0
+DPG.US,D,20200914,000000,8.6528,8.66181,8.51758,8.64461,317729.16954827,0
+DPG.US,D,20200915,000000,8.64461,8.69265,8.5264,8.55744,206061.99377491,0
+DPG.US,D,20200916,000000,8.59815,8.6528,8.46182,8.57334,314810.80718598,0
+DPG.US,D,20200917,000000,8.43709,8.51758,8.39751,8.46805,172182.30328288,0
+DPG.US,D,20200918,000000,8.47687,8.52464,8.26881,8.3568,138299.3845139,0
+DPG.US,D,20200921,000000,8.1729,8.21351,8.07747,8.14085,149854.46380825,0
+DPG.US,D,20200922,000000,8.15757,8.18973,8.07747,8.13406,221744.96319528,0
+DPG.US,D,20200923,000000,8.10869,8.13406,7.91697,7.91697,165905.45680085,0
+DPG.US,D,20200924,000000,7.94922,8.07747,7.83725,7.98128,170994.29736549,0
+DPG.US,D,20200925,000000,7.90964,8.02162,7.90964,8.02162,158451.3653246,0
+DPG.US,D,20200928,000000,8.13406,8.1729,8.07747,8.10107,117729.8798844,0
+DPG.US,D,20200929,000000,8.05303,8.22894,8.05303,8.19735,149040.93801699,0
+DPG.US,D,20200930,000000,8.27652,8.3568,8.16528,8.25319,326104.39604742,0
+DPG.US,D,20201001,000000,8.19735,8.39751,8.19735,8.30859,245559.96225128,0
+DPG.US,D,20201002,000000,8.23675,8.38106,8.19735,8.37326,167163.40871882,0
+DPG.US,D,20201005,000000,8.39751,8.58932,8.37326,8.54945,165857.03264661,0
+DPG.US,D,20201006,000000,8.60521,8.74173,8.54945,8.60521,211282.11760215,0
+DPG.US,D,20201007,000000,8.66181,8.69265,8.51758,8.58932,274045.2019608,0
+DPG.US,D,20201008,000000,8.63643,8.73262,8.63003,8.73262,200040.18117189,0
+DPG.US,D,20201009,000000,8.78169,8.78169,8.64461,8.73262,181390.425235,0
+DPG.US,D,20201012,000000,8.69265,8.7971,8.69265,8.7971,142730.73267316,0
+DPG.US,D,20201013,000000,8.80436,8.80436,8.64731,8.80436,137310.45567506,0
+DPG.US,D,20201014,000000,8.78893,8.83567,8.73262,8.83567,158464.2784324,0
+DPG.US,D,20201015,000000,8.7971,8.7971,8.67723,8.77258,74056.673220095,0
+DPG.US,D,20201016,000000,8.78893,8.82796,8.73262,8.76532,67474.216520192,0
+DPG.US,D,20201019,000000,8.77258,8.77258,8.55744,8.5804,178365.52973337,0
+DPG.US,D,20201020,000000,8.64461,8.74898,8.59815,8.70995,129689.56988976,0
+DPG.US,D,20201021,000000,8.71626,8.74898,8.6528,8.68448,148708.42549121,0
+DPG.US,D,20201022,000000,8.67723,8.83289,8.66905,8.82155,88744.257247719,0
+DPG.US,D,20201023,000000,8.86821,8.86821,8.75715,8.7971,91919.805673649,0
+DPG.US,D,20201026,000000,8.75715,8.75715,8.63003,8.66905,95098.582376529,0
+DPG.US,D,20201027,000000,8.63003,8.71626,8.59815,8.61228,92866.766912152,0
+DPG.US,D,20201028,000000,8.4937,8.50086,8.25319,8.2939,234467.60265301,0
+DPG.US,D,20201029,000000,8.27652,8.34055,8.09355,8.2939,207837.5460971,0
+DPG.US,D,20201030,000000,8.19735,8.24548,8.08508,8.15757,112008.29703768,0
+DPG.US,D,20201102,000000,8.15757,8.32577,8.14085,8.2939,331263.18261263,0
+DPG.US,D,20201103,000000,8.2939,8.46182,8.2939,8.40523,107391.86099999,0
+DPG.US,D,20201104,000000,8.40523,8.53347,8.35337,8.40523,189448.20450078,0
+DPG.US,D,20201105,000000,8.45299,8.62119,8.45299,8.5804,165099.46365582,0
+DPG.US,D,20201106,000000,8.63643,8.6736,8.52557,8.63003,143305.36597016,0
+DPG.US,D,20201109,000000,8.90909,9.19624,8.69265,8.89329,246817.91416924,0
+DPG.US,D,20201110,000000,8.97228,9.19624,8.95741,9.18137,238000.41372801,0
+DPG.US,D,20201111,000000,9.27616,9.3886,9.19624,9.37373,258337.48241715,0
+DPG.US,D,20201112,000000,9.37373,9.40533,9.173,9.26221,227270.6972404,0
+DPG.US,D,20201113,000000,9.29381,9.4137,9.26965,9.35608,178594.73739678,0
+DPG.US,D,20201116,000000,9.40533,9.5336,9.40533,9.47688,165453.49802793,0
+DPG.US,D,20201117,000000,9.42856,9.53264,9.39696,9.46108,116864.70166196,0
+DPG.US,D,20201118,000000,9.52522,9.63583,9.42019,9.42856,134317.84294292,0
+DPG.US,D,20201119,000000,9.38023,9.45272,9.30125,9.3886,178634.5528125,0
+DPG.US,D,20201120,000000,9.46108,9.5029,9.33284,9.3886,94349.622124259,0
+DPG.US,D,20201123,000000,9.47688,9.56425,9.44528,9.54008,153062.29500369,0
+DPG.US,D,20201124,000000,9.63583,9.70084,9.58929,9.59861,167474.39939828,0
+DPG.US,D,20201125,000000,9.60328,9.68134,9.60328,9.63022,110360.79970116,0
+DPG.US,D,20201127,000000,9.7157,9.76496,9.61537,9.67572,101725.15886141,0
+DPG.US,D,20201130,000000,9.70827,9.78084,9.45272,9.48618,391199.37245589,0
+DPG.US,D,20201201,000000,9.52522,9.57263,9.44528,9.52522,406871.58095309,0
+DPG.US,D,20201202,000000,9.52522,9.59861,9.47688,9.50848,284742.63567891,0
+DPG.US,D,20201203,000000,9.49362,9.57263,9.46108,9.48152,178869.14093748,0
+DPG.US,D,20201204,000000,9.50848,9.63583,9.50848,9.62088,227988.4508155,0
+DPG.US,D,20201207,000000,9.62088,9.62088,9.49918,9.58005,240869.27584374,0
+DPG.US,D,20201208,000000,9.52522,9.63583,9.47688,9.60328,211010.94233839,0
+DPG.US,D,20201209,000000,9.64411,9.67572,9.52522,9.60328,245070.34024728,0
+DPG.US,D,20201210,000000,9.57263,9.66925,9.52522,9.58929,219560.49579283,0
+DPG.US,D,20201211,000000,9.59861,9.70827,9.57263,9.70084,241936.75942169,0
+DPG.US,D,20201214,000000,9.77519,9.8086,9.56796,9.56796,270596.32608648,0
+DPG.US,D,20201215,000000,9.56796,9.65163,9.55311,9.56796,259089.67094638,0
+DPG.US,D,20201216,000000,9.58558,9.6265,9.47875,9.4871,183796.56765464,0
+DPG.US,D,20201217,000000,9.51127,9.56235,9.46108,9.50197,187351.97666828,0
+DPG.US,D,20201218,000000,9.52799,9.60138,9.48431,9.4871,157052.44531318,0
+DPG.US,D,20201221,000000,9.38767,9.49547,9.23898,9.37931,246002.23619335,0
+DPG.US,D,20201222,000000,9.33935,9.38675,9.25664,9.27151,165776.32572288,0
+DPG.US,D,20201223,000000,9.34585,9.41648,9.22411,9.29846,223554.95047159,0
+DPG.US,D,20201224,000000,9.72598,9.90623,9.58558,9.90623,1341138.1583972,0
+DPG.US,D,20201228,000000,10.0047,10.0874,9.89044,9.94802,819813.39866343,0
+DPG.US,D,20201229,000000,10.0131,10.0791,9.82351,9.85595,406051.59860793,0
+DPG.US,D,20201230,000000,9.86433,9.94802,9.77519,9.82351,349668.66559369,0
+DPG.US,D,20201231,000000,9.94802,10.0791,9.8086,10.0456,397815.1880176,0
+DPG.US,D,20210104,000000,10.0642,10.1293,9.86433,9.89044,507714.34411497,0
+DPG.US,D,20210105,000000,9.92951,10.121,9.90905,10.121,308486.61264203,0
+DPG.US,D,20210106,000000,10.0874,10.2277,10.0874,10.1702,252311.36544487,0
+DPG.US,D,20210107,000000,10.2529,10.3012,10.1581,10.2277,464607.16200914,0
+DPG.US,D,20210108,000000,10.2612,10.4749,10.2612,10.4089,274930.82593725,0
+DPG.US,D,20210111,000000,10.3932,10.4907,10.3179,10.4331,247423.75414342,0
+DPG.US,D,20210112,000000,10.4499,10.5409,10.4415,10.4749,334628.12328625,0
+DPG.US,D,20210113,000000,10.4833,10.5865,10.4833,10.5409,278639.04005985,0
+DPG.US,D,20210114,000000,10.5409,10.5976,10.4749,10.5084,448555.09292422,0
+DPG.US,D,20210115,000000,10.4991,10.7053,10.4749,10.7053,228154.16903223,0
+DPG.US,D,20210119,000000,10.8048,10.8374,10.6152,10.6477,227794.75419853,0
+DPG.US,D,20210120,000000,10.697,10.7547,10.6477,10.6571,127088.65476082,0
+DPG.US,D,20210121,000000,10.7053,10.7797,10.6645,10.7053,183549.06642184,0
+DPG.US,D,20210122,000000,10.6477,10.7826,10.6236,10.7388,319042.00217437,0
+DPG.US,D,20210125,000000,10.7388,10.7873,10.6386,10.6571,136649.73499274,0
+DPG.US,D,20210126,000000,10.7388,10.7547,10.6719,10.7388,110891.31321317,0
+DPG.US,D,20210127,000000,10.7221,10.7435,10.4749,10.5576,208815.71401278,0
+DPG.US,D,20210128,000000,10.5576,10.7873,10.5409,10.7305,158127.46153734,0
+DPG.US,D,20210129,000000,10.6803,10.7221,10.4833,10.5492,187703.85885577,0
+DPG.US,D,20210201,000000,10.5642,10.7053,10.5576,10.6152,198481.99949763,0
+DPG.US,D,20210202,000000,10.6895,10.8625,10.6386,10.7714,107688.86247933,0
+DPG.US,D,20210203,000000,10.895,10.9861,10.6952,10.7388,160780.02909747,0
+DPG.US,D,20210204,000000,10.7714,10.8253,10.7053,10.7053,102267.50938891,0
+DPG.US,D,20210205,000000,10.8048,10.9359,10.7714,10.8783,124512.48975517,0
+DPG.US,D,20210208,000000,10.8866,11.026,10.8541,10.9118,185057.74784955,0
+DPG.US,D,20210209,000000,10.9024,11.026,10.8699,11.026,111271.1738009,0
+DPG.US,D,20210210,000000,11.026,11.2249,10.9118,10.9684,197352.10256532,0
+DPG.US,D,20210211,000000,10.9526,11.117,10.8048,10.8048,284872.84284921,0
+DPG.US,D,20210212,000000,10.8625,11.0343,10.8625,10.9526,120733.25353969,0
+DPG.US,D,20210216,000000,11.0343,11.1087,10.9526,11.0019,157281.6529766,0
+DPG.US,D,20210217,000000,11.0343,11.039,10.8625,10.9284,164776.63596087,0
+DPG.US,D,20210218,000000,10.9284,10.9284,10.7053,10.7388,275960.64628413,0
+DPG.US,D,20210219,000000,10.7873,10.9359,10.6236,10.6645,449621.50040986,0
+DPG.US,D,20210222,000000,10.7053,10.7797,10.631,10.6803,221623.36476352,0
+DPG.US,D,20210223,000000,10.6803,10.7045,10.5084,10.5084,254419.43029285,0
+DPG.US,D,20210224,000000,10.6059,10.6645,10.4749,10.5642,238764.43927271,0
+DPG.US,D,20210225,000000,10.6236,10.9359,10.6236,10.6571,249036.81652582,0
+DPG.US,D,20210226,000000,10.6571,10.9313,10.631,10.7454,299407.62176789,0
+DPG.US,D,20210301,000000,10.829,11.0521,10.6895,10.8783,553457.95239619,0
+DPG.US,D,20210302,000000,10.9024,11.0103,10.829,10.9861,123744.15984121,0
+DPG.US,D,20210303,000000,10.9777,10.9935,10.7873,10.8458,204331.63733,0
+DPG.US,D,20210304,000000,10.8458,10.9118,10.6645,10.7955,200813.89154744,0
+DPG.US,D,20210305,000000,10.9359,10.9442,10.763,10.9118,203271.68639829,0
+DPG.US,D,20210308,000000,10.9526,11.0427,10.9192,11.0427,200974.22930259,0
+DPG.US,D,20210309,000000,11.0939,11.2648,11.0939,11.2491,216929.45007902,0
+DPG.US,D,20210310,000000,11.2573,11.5129,11.1998,11.4953,220219.06429051,0
+DPG.US,D,20210311,000000,11.5037,11.6848,11.5037,11.644,323335.61051712,0
+DPG.US,D,20210312,000000,11.6524,11.7221,11.5259,11.6356,229280.83768758,0
+DPG.US,D,20210315,000000,11.6356,11.6356,11.3819,11.5259,186917.23537243,0
+DPG.US,D,20210316,000000,11.5427,11.5427,11.3568,11.3819,167346.34441262,0
+DPG.US,D,20210317,000000,11.3568,11.4581,11.158,11.2899,148239.24924122,0
+DPG.US,D,20210318,000000,11.2304,11.3568,11.0195,11.0604,173114.19922896,0
+DPG.US,D,20210319,000000,11.0538,11.1617,11.0269,11.1365,67592.586675006,0
+DPG.US,D,20210322,000000,11.1543,11.2556,11.1459,11.2304,84438.811889487,0
+DPG.US,D,20210323,000000,11.2304,11.3996,11.2304,11.3996,97346.539225654,0
+DPG.US,D,20210324,000000,11.3996,11.6021,11.3662,11.5259,162230.60154009,0
+DPG.US,D,20210325,000000,11.5855,11.6858,11.4489,11.5259,220437.51103076,0
+DPG.US,D,20210326,000000,11.2899,11.3996,10.7407,10.842,1066382.7355076,0
+DPG.US,D,20210329,000000,10.842,11.1125,10.7752,11.0538,309457.24791149,0
+DPG.US,D,20210330,000000,11.0447,11.0501,10.8764,10.9777,180110.95147069,0
+DPG.US,D,20210331,000000,11.1031,11.2556,11.0269,11.2138,354477.72215604,0
+DPG.US,D,20210401,000000,11.2138,11.3903,11.1459,11.3318,290205.95636968,0
+DPG.US,D,20210405,000000,11.3318,11.3401,11.2222,11.3401,235780.43527911,0
+DPG.US,D,20210406,000000,11.2899,11.4841,11.2657,11.4423,196896.91551545,0
+DPG.US,D,20210407,000000,11.4423,11.6096,11.3754,11.6096,179821.48263757,0
+DPG.US,D,20210408,000000,11.6096,11.788,11.5,11.7285,199010.36082502,0
+DPG.US,D,20210409,000000,11.7201,11.788,11.6951,11.7117,102206.17212687,0
+DPG.US,D,20210412,000000,11.7035,11.788,11.644,11.6524,191462.64931723,0
+DPG.US,D,20210413,000000,11.6617,11.6691,11.552,11.6273,172096.21589757,0
+DPG.US,D,20210414,000000,11.6189,11.7285,11.4841,11.6951,208500.41896405,0
+DPG.US,D,20210415,000000,11.7035,11.7796,11.2222,11.7117,264064.44572546,0
+DPG.US,D,20210416,000000,11.7285,11.8132,11.6524,11.788,122506.65367726,0
+DPG.US,D,20210419,000000,11.788,11.8214,11.6691,11.788,149970.68177843,0
+DPG.US,D,20210420,000000,11.8214,11.8801,11.7369,11.7704,165791.39101531,0
+DPG.US,D,20210421,000000,11.7704,12.1672,11.7704,12.1429,274088.24565345,0
+DPG.US,D,20210422,000000,12.2006,12.2276,11.9822,11.9906,248097.38793353,0
+DPG.US,D,20210423,000000,11.9906,12.0669,11.9394,12.0073,173133.56889065,0
+DPG.US,D,20210426,000000,12.0491,12.261,12.0325,12.0669,228371.53968016,0
+DPG.US,D,20210427,000000,12.1429,12.234,12.0752,12.2006,239505.86687876,0
+DPG.US,D,20210428,000000,12.234,12.2434,12.117,12.2434,94289.360954537,0
+DPG.US,D,20210429,000000,12.261,12.4459,12.1765,12.3865,151216.79668091,0
+DPG.US,D,20210430,000000,12.3865,12.4078,12.1932,12.3372,186737.52795558,0
+DPG.US,D,20210503,000000,12.4208,12.4971,12.3196,12.3958,155764.36281035,0
+DPG.US,D,20210504,000000,12.4292,12.4385,12.2276,12.2481,301683.55701725,0
+DPG.US,D,20210505,000000,12.2676,12.3103,12.1857,12.2954,94693.971665533,0
+DPG.US,D,20210506,000000,12.3531,12.3623,12.1932,12.3288,116399.82978124,0
+DPG.US,D,20210507,000000,12.3372,12.4971,12.2954,12.4543,171864.85604952,0
+DPG.US,D,20210510,000000,12.472,12.5399,12.3288,12.4803,147630.18099009,0
+DPG.US,D,20210511,000000,12.3781,12.4803,12.2862,12.4385,174534.6410867,0
+DPG.US,D,20210512,000000,12.4125,12.4543,12.0407,12.0575,236378.74260708,0
+DPG.US,D,20210513,000000,12.0407,12.2192,12.0407,12.1504,209832.62125185,0
+DPG.US,D,20210514,000000,12.2099,12.2434,12.091,12.117,197721.20222987,0
+DPG.US,D,20210517,000000,12.1588,12.734,12.117,12.5816,318308.10721454,0
+DPG.US,D,20210518,000000,12.5732,12.6318,12.4971,12.5816,175569.84189516,0
+DPG.US,D,20210519,000000,12.4971,12.5565,12.3288,12.472,211798.64191406,0
+DPG.US,D,20210520,000000,12.4292,12.5816,12.4153,12.4971,98261.217694662,0
+DPG.US,D,20210521,000000,12.5482,12.5816,12.3781,12.5147,113813.97994474,0
+DPG.US,D,20210524,000000,12.5565,12.6662,12.5407,12.6318,115728.34817575,0
+DPG.US,D,20210525,000000,12.7415,12.7415,12.5482,12.6067,116924.96283168,0
+DPG.US,D,20210526,000000,12.5816,12.6662,12.5305,12.5816,105136.37150465,0
+DPG.US,D,20210527,000000,12.5565,12.6401,12.5565,12.564,92675.222479818,0
+DPG.US,D,20210528,000000,12.564,12.5899,12.5147,12.564,131690.02550609,0
+DPG.US,D,20210601,000000,12.5816,12.7498,12.5816,12.7164,138628.66876274,0
+DPG.US,D,20210602,000000,12.7415,12.8344,12.7164,12.734,179787.04768343,0
+DPG.US,D,20210603,000000,12.7164,12.734,12.5974,12.6569,175446.09127876,0
+DPG.US,D,20210604,000000,12.7415,12.8167,12.7164,12.8167,122260.22853678,0
+DPG.US,D,20210607,000000,12.8167,12.8771,12.7415,12.826,177664.99363534,0
+DPG.US,D,20210608,000000,12.8594,12.8771,12.7833,12.8102,162406.00458767,0
+DPG.US,D,20210609,000000,12.852,12.8688,12.8102,12.852,170227.04354384,0
+DPG.US,D,20210610,000000,12.8688,12.8929,12.8167,12.8594,228822.42236076,0
+DPG.US,D,20210611,000000,12.8167,13.011,12.8167,12.9441,217732.21494712,0
+DPG.US,D,20210614,000000,12.9626,13.0742,12.9273,13.0054,129028.84920743,0
+DPG.US,D,20210615,000000,12.9626,13.0315,12.7721,12.7796,137870.02367963,0
+DPG.US,D,20210616,000000,12.7637,12.8753,12.6765,12.6857,145131.49463123,0
+DPG.US,D,20210617,000000,12.6857,12.7721,12.4608,12.5129,141698.76014165,0
+DPG.US,D,20210618,000000,12.4348,12.5213,12.012,12.0194,206204.03796069,0
+DPG.US,D,20210621,000000,12.037,12.1932,12.0194,12.1755,150848.77310868,0
+DPG.US,D,20210622,000000,12.2276,12.2276,12.1412,12.1579,89735.338271197,0
+DPG.US,D,20210623,000000,12.1496,12.2099,12.0538,12.1068,118147.40370319,0
+DPG.US,D,20210624,000000,12.1412,12.2099,12.1412,12.1932,112063.17774582,0
+DPG.US,D,20210625,000000,12.2443,12.2879,12.1988,12.2788,145250.94087836,0
+DPG.US,D,20210628,000000,12.5213,12.5296,12.3224,12.4869,266719.16547021,0
+DPG.US,D,20210629,000000,12.4692,12.486,12.2788,12.3743,146039.71654634,0
+DPG.US,D,20210630,000000,12.4348,12.4469,12.3474,12.3743,244134.13993195,0
+DPG.US,D,20210701,000000,12.4004,12.4171,12.3743,12.3911,113596.60929681,0
+DPG.US,D,20210702,000000,12.4255,12.5129,12.366,12.5035,93356.388916149,0
+DPG.US,D,20210706,000000,12.5129,12.5983,12.3827,12.5473,162691.16905154,0
+DPG.US,D,20210707,000000,12.6077,12.6681,12.5473,12.6514,188109.54565908,0
+DPG.US,D,20210708,000000,12.5816,12.6681,12.4516,12.5035,227745.25395197,0
+DPG.US,D,20210709,000000,12.5816,12.7452,12.564,12.6765,186226.38410524,0
+DPG.US,D,20210712,000000,12.7025,12.7025,12.6206,12.6421,170680.07840907,0
+DPG.US,D,20210713,000000,12.6421,12.6857,12.564,12.5732,193176.86437739,0
+DPG.US,D,20210714,000000,12.5899,12.6514,12.564,12.564,66722.027990973,0
+DPG.US,D,20210715,000000,12.5473,12.5473,12.2694,12.2788,148436.17413513,0
+DPG.US,D,20210716,000000,12.2788,12.6077,12.2788,12.4087,89390.988729924,0
+DPG.US,D,20210719,000000,12.2788,12.3568,12.0715,12.2006,214283.33907281,0
+DPG.US,D,20210720,000000,12.2276,12.3149,12.2006,12.3047,87229.119266117,0
+DPG.US,D,20210721,000000,12.3224,12.6077,12.3224,12.5129,153481.9710071,0
+DPG.US,D,20210722,000000,12.5296,12.5761,12.5035,12.5129,57249.187329008,0
+DPG.US,D,20210723,000000,12.5296,12.5473,12.4516,12.4869,114243.340779,0
+DPG.US,D,20210726,000000,12.4869,12.564,12.4869,12.5129,110652.42071892,0
+DPG.US,D,20210727,000000,12.4608,12.6169,12.4171,12.4692,106401.85606883,0
+DPG.US,D,20210728,000000,12.4516,12.4516,12.34,12.4004,79825.604128741,0
+DPG.US,D,20210729,000000,12.4087,12.4951,12.34,12.3568,80975.946815056,0
+DPG.US,D,20210730,000000,12.2973,12.3827,12.2443,12.2536,73645.605955201,0
+DPG.US,D,20210802,000000,12.2536,12.3568,12.1848,12.2536,112311.75507093,0
+DPG.US,D,20210803,000000,12.2536,12.2973,12.1848,12.2879,69011.952440441,0
+DPG.US,D,20210804,000000,12.2192,12.275,12.0974,12.1579,172843.0239652,0
+DPG.US,D,20210805,000000,12.1848,12.2973,12.1709,12.2973,70161.219034441,0
+DPG.US,D,20210806,000000,12.313,12.34,12.235,12.313,78819.457812832,0
+DPG.US,D,20210809,000000,12.3224,12.3317,12.235,12.3224,67367.68338086,0
+DPG.US,D,20210810,000000,12.366,12.4441,12.3224,12.4441,75112.319782562,0
+DPG.US,D,20210811,000000,12.4869,12.6243,12.4441,12.6077,113898.99123773,0
+DPG.US,D,20210812,000000,12.6514,12.6681,12.551,12.6588,56998.457819269,0
+DPG.US,D,20210813,000000,12.6421,12.6681,12.6169,12.6327,66350.776141788,0
+DPG.US,D,20210816,000000,12.6169,12.7285,12.5993,12.6857,132701.55228358,0
+DPG.US,D,20210817,000000,12.6857,12.6857,12.4441,12.5035,122732.63306371,0
+DPG.US,D,20210818,000000,12.5389,12.6077,12.4869,12.5213,103554.51579942,0
+DPG.US,D,20210819,000000,12.4441,12.564,12.3743,12.3827,109830.28618913,0
+DPG.US,D,20210820,000000,12.3827,12.5389,12.3827,12.4692,58594.302724607,0
+DPG.US,D,20210823,000000,12.5473,12.63,12.4951,12.5389,119050.24515672,0
+DPG.US,D,20210824,000000,12.5129,12.5899,12.5129,12.5732,68594.428621647,0
+DPG.US,D,20210825,000000,12.5389,12.6327,12.5389,12.6077,74580.73017822,0
+DPG.US,D,20210826,000000,12.5816,12.5816,12.4869,12.5389,90203.438428865,0
+DPG.US,D,20210827,000000,12.5556,12.6588,12.525,12.6077,69498.34616749,0
+DPG.US,D,20210830,000000,12.6327,12.6421,12.5473,12.5899,100467.20694344,0
+DPG.US,D,20210831,000000,12.5732,12.6941,12.5473,12.6243,112491.46248779,0
+DPG.US,D,20210901,000000,12.6681,12.8233,12.6681,12.8065,147962.69351589,0
+DPG.US,D,20210902,000000,12.8325,12.9189,12.8325,12.9013,110902.07413634,0
+DPG.US,D,20210903,000000,12.9013,12.9097,12.8241,12.8846,87636.958254062,0
+DPG.US,D,20210907,000000,12.9013,12.9013,12.7025,12.7545,164078.25204748,0
+DPG.US,D,20210908,000000,12.7201,12.8325,12.7201,12.7452,140459.10179307,0
+DPG.US,D,20210909,000000,12.7545,12.7796,12.6588,12.6588,90704.897448345,0
+DPG.US,D,20210910,000000,12.6941,12.8325,12.6681,12.7981,145037.8745997,0
+DPG.US,D,20210913,000000,12.8065,12.9189,12.7107,12.7981,170205.5216975,0
+DPG.US,D,20210914,000000,12.9478,12.9478,12.4794,12.5231,200773.00003942,0
+DPG.US,D,20210915,000000,12.5231,12.5677,12.4525,12.5055,92523.493463195,0
+DPG.US,D,20210916,000000,12.4877,12.5231,12.3902,12.4441,123546.15885497,0
+DPG.US,D,20210917,000000,12.4441,12.4533,12.1338,12.1691,199154.55719542,0
+DPG.US,D,20210920,000000,12.0454,12.0807,11.7267,11.8596,229927.56916979,0
+DPG.US,D,20210921,000000,11.9042,12.0278,11.8689,11.8855,78655.891780727,0
+DPG.US,D,20210922,000000,11.9478,12.0009,11.7982,11.8057,149290.59143442,0
+DPG.US,D,20210923,000000,11.8057,11.9906,11.8057,11.8503,112259.02654743,0
+DPG.US,D,20210924,000000,11.7982,11.9209,11.7796,11.7796,101222.62374961,0
+DPG.US,D,20210927,000000,11.8057,11.9925,11.8057,11.8949,121161.53828166,0
+DPG.US,D,20210928,000000,11.8949,11.9394,11.7043,11.7351,123792.58399545,0
+DPG.US,D,20210929,000000,11.7351,11.8392,11.7351,11.8243,78086.63894531,0
+DPG.US,D,20210930,000000,11.9562,12.0101,11.8335,11.8763,234648.38616218,0
+DPG.US,D,20211001,000000,11.8596,11.9618,11.8596,11.9394,126236.38964618,0
+DPG.US,D,20211004,000000,11.9394,12.0362,11.9394,12.0009,105960.65821907,0
+DPG.US,D,20211005,000000,12.0278,12.1077,11.9832,11.9832,69611.33586072,0
+DPG.US,D,20211006,000000,11.9832,12.1161,11.9303,12.0984,117370.4650507,0
+DPG.US,D,20211007,000000,12.1338,12.2666,12.0538,12.0538,107006.61995068,0
+DPG.US,D,20211008,000000,12.1244,12.1691,12.0974,12.1338,69542.465952466,0
+DPG.US,D,20211011,000000,12.1691,12.2136,12.1161,12.1429,73314.169521725,0
+DPG.US,D,20211012,000000,12.1513,12.2229,12.1244,12.2044,59333.578146028,0
+DPG.US,D,20211013,000000,12.2489,12.2936,12.1691,12.275,73074.20093515,0
+DPG.US,D,20211014,000000,12.3902,12.4701,12.3288,12.3818,121229.33209759,0
+DPG.US,D,20211015,000000,12.4441,12.55,12.4441,12.4971,73694.030109443,0
+DPG.US,D,20211018,000000,12.5055,12.5109,12.4171,12.4701,93466.15033243,0
+DPG.US,D,20211019,000000,12.5231,12.5231,12.4078,12.4441,108976.94498216,0
+DPG.US,D,20211020,000000,12.4701,12.6718,12.4525,12.6384,84711.063245556,0
+DPG.US,D,20211021,000000,12.6384,12.6736,12.55,12.55,79751.353758902,0
+DPG.US,D,20211022,000000,12.5677,12.6736,12.5584,12.6206,66360.460972637,0
+DPG.US,D,20211025,000000,12.6206,12.7053,12.6206,12.6384,93140.094360537,0
+DPG.US,D,20211026,000000,12.603,12.6829,12.603,12.6384,78381.488240025,0
+DPG.US,D,20211027,000000,12.6829,12.709,12.6206,12.6476,50174.956440474,0
+DPG.US,D,20211028,000000,12.6569,12.7535,12.6123,12.7349,72724.470932294,0
+DPG.US,D,20211029,000000,12.7443,12.7619,12.5854,12.6206,124970.90508199,0
+DPG.US,D,20211101,000000,12.6206,12.7796,12.6206,12.7443,108883.32495063,0
+DPG.US,D,20211102,000000,12.7535,12.7535,12.6643,12.6922,79502.776433797,0
+DPG.US,D,20211103,000000,12.6643,12.7164,12.6123,12.6736,60031.962059423,0
+DPG.US,D,20211104,000000,12.6384,12.6569,12.5677,12.5854,73332.463091105,0
+DPG.US,D,20211105,000000,12.629,12.7796,12.6123,12.6123,65559.848289176,0
+DPG.US,D,20211108,000000,12.6829,12.7981,12.6829,12.7712,56286.08470576,0
+DPG.US,D,20211109,000000,12.7443,12.8065,12.6922,12.7888,80888.783337421,0
+DPG.US,D,20211110,000000,12.8149,12.8335,12.7888,12.7981,51980.639347526,0
+DPG.US,D,20211111,000000,12.8241,12.8241,12.5677,12.603,265815.24792437,0
+DPG.US,D,20211112,000000,12.6123,12.7033,12.5677,12.5677,65470.532626909,0
+DPG.US,D,20211115,000000,12.629,12.6922,12.5771,12.6643,98353.761633878,0
+DPG.US,D,20211116,000000,12.6736,12.7349,12.6569,12.6643,83705.993021964,0
+DPG.US,D,20211117,000000,12.6206,12.6913,12.5937,12.5937,98402.18578812,0
+DPG.US,D,20211118,000000,12.603,12.6569,12.3103,12.3642,220674.25134038,0
+DPG.US,D,20211119,000000,12.4078,12.4608,12.2842,12.3456,86841.726032184,0
+DPG.US,D,20211122,000000,12.3456,12.4701,12.3112,12.4701,69513.411459921,0
+DPG.US,D,20211123,000000,12.4701,12.6689,12.4255,12.6123,69997.653002337,0
+DPG.US,D,20211124,000000,12.6206,12.6736,12.5771,12.6736,47132.843461787,0
+DPG.US,D,20211126,000000,12.5854,12.5854,12.3818,12.4877,76510.163701668,0
+DPG.US,D,20211129,000000,12.5677,12.629,12.5324,12.603,62799.671497407,0
+DPG.US,D,20211130,000000,12.6123,12.6123,12.3995,12.4078,138864.33298005,0
+DPG.US,D,20211201,000000,12.4877,12.603,12.3456,12.3456,118164.62118026,0
+DPG.US,D,20211202,000000,12.3818,12.643,12.3652,12.4877,123195.3527598,0
+DPG.US,D,20211203,000000,12.5677,12.5677,12.3902,12.4617,114215.36237879,0
+DPG.US,D,20211206,000000,12.5771,12.6996,12.55,12.6384,94299.045785385,0
+DPG.US,D,20211207,000000,12.7181,12.8594,12.7181,12.8149,75983.95455891,0
+DPG.US,D,20211208,000000,12.8335,12.8511,12.7535,12.7712,76730.762626546,0
+DPG.US,D,20211209,000000,12.7981,12.7981,12.6569,12.6736,80161.344931482,0
+DPG.US,D,20211210,000000,12.6996,12.7349,12.5854,12.7275,125035.47062099,0
+DPG.US,D,20211213,000000,12.6996,12.7181,12.3995,12.4255,160279.64617031,0
+DPG.US,D,20211214,000000,12.4348,12.6996,12.3892,12.5352,128127.08384623,0
+DPG.US,D,20211215,000000,12.5259,12.5352,12.3531,12.4533,144753.78622814,0
+DPG.US,D,20211216,000000,12.5072,12.5798,12.3447,12.3447,131700.78642925,0
+DPG.US,D,20211217,000000,12.3447,12.4348,12.2173,12.2536,115719.73943722,0
+DPG.US,D,20211220,000000,12.1894,12.4869,12.1086,12.235,169760.01947848,0
+DPG.US,D,20211221,000000,12.235,12.6978,12.235,12.381,79423.145602377,0
+DPG.US,D,20211222,000000,12.3716,12.4738,12.3716,12.4078,66939.398638903,0
+DPG.US,D,20211223,000000,12.4617,12.6104,12.4441,12.5436,54642.891738495,0
+DPG.US,D,20211227,000000,12.5714,12.5937,12.4533,12.5352,96551.307003775,0
+DPG.US,D,20211228,000000,12.5436,12.6978,12.5436,12.5621,101276.42836544,0
+DPG.US,D,20211229,000000,12.6253,12.7888,12.5714,12.7712,104857.66359467,0
+DPG.US,D,20211230,000000,12.7712,12.9338,12.5621,12.8892,89860.164979909,0
+DPG.US,D,20211231,000000,13.0342,13.1243,12.9255,13.0974,223526.97207137,0
+DPG.US,D,20220103,000000,13.1523,13.1523,12.9793,13.0342,104429.37885272,0
+DPG.US,D,20220104,000000,13.0704,13.1206,12.9338,13.0248,89349.021129581,0
+DPG.US,D,20220105,000000,13.0797,13.0797,12.8251,12.8344,75186.570152398,0
+DPG.US,D,20220106,000000,12.8799,13.0472,12.8251,12.8344,77599.169125945,0
+DPG.US,D,20220107,000000,12.8614,12.8799,12.7443,12.852,94210.806215434,0
+DPG.US,D,20220110,000000,12.8707,12.8892,12.7257,12.8892,89148.867958716,0
+DPG.US,D,20220111,000000,12.8707,12.8725,12.707,12.8436,99730.083706656,0
+DPG.US,D,20220112,000000,12.9255,13.0612,12.9069,13.0248,97109.798916028,0
+DPG.US,D,20220113,000000,13.0518,13.0704,12.9886,13.0248,46970.353521998,0
+DPG.US,D,20220114,000000,13.0157,13.0704,12.9701,13.0704,61457.784378757,0
+DPG.US,D,20220118,000000,13.0704,13.1141,12.9701,12.9793,96155.305031312,0
+DPG.US,D,20220119,000000,13.0974,13.1792,12.9617,13.0435,146011.73814611,0
+DPG.US,D,20220120,000000,13.1243,13.2247,12.9886,13.0073,80094.62720786,0
+DPG.US,D,20220121,000000,13.0073,13.0157,12.7164,12.7888,130858.20614545,0
+DPG.US,D,20220124,000000,12.6615,12.7796,12.1988,12.7526,255529.95756346,0
+DPG.US,D,20220125,000000,12.5072,12.7619,12.3531,12.6532,106125.30034349,0
+DPG.US,D,20220126,000000,12.7796,12.9115,12.4711,12.6532,107706.0799564,0
+DPG.US,D,20220127,000000,12.7796,12.8976,12.6438,12.6978,78312.618331771,0
+DPG.US,D,20220128,000000,12.6978,12.9701,12.5983,12.9525,126950.91494431,0
+DPG.US,D,20220131,000000,12.9525,13.2247,12.8204,13.1429,160882.25786753,0
+DPG.US,D,20220201,000000,13.1523,13.2424,13.1159,13.1614,88423.581737409,0
+DPG.US,D,20220202,000000,13.1614,13.3604,13.1614,13.3428,108889.78150452,0
+DPG.US,D,20220203,000000,13.2517,13.3576,13.0704,13.1067,93667.379595612,0
+DPG.US,D,20220204,000000,13.0881,13.2247,12.9069,12.9431,111487.4683565,0
+DPG.US,D,20220207,000000,12.8892,13.2247,12.7257,12.7349,120103.73953455,0
+DPG.US,D,20220208,000000,12.7257,12.8614,12.6802,12.6941,148388.82607322,0
+DPG.US,D,20220209,000000,12.7164,12.9162,12.7164,12.852,147215.88544824,0
+DPG.US,D,20220210,000000,12.8344,12.852,12.5714,12.5714,140934.73459696,0
+DPG.US,D,20220211,000000,12.6709,12.7981,12.5166,12.6894,112757.25728996,0
+DPG.US,D,20220214,000000,12.6253,12.9431,12.6253,12.8976,86243.418704222,0
+DPG.US,D,20220215,000000,12.9069,13.0612,12.8614,13.0518,119973.53236426,0
+DPG.US,D,20220216,000000,13.0435,13.1978,12.9793,13.1067,107951.42900455,0
+DPG.US,D,20220217,000000,13.0881,13.1884,13.0157,13.0612,99370.66887295,0
+DPG.US,D,20220218,000000,13.0974,13.2387,13.0612,13.1243,93333.790977503,0
+DPG.US,D,20220222,000000,13.0797,13.0974,12.7526,12.7981,94375.448339855,0
+DPG.US,D,20220223,000000,12.8436,12.8892,12.6347,12.6709,134410.38688214,0
+DPG.US,D,20220224,000000,12.5714,12.9162,12.5259,12.8892,174843.47958154,0
+DPG.US,D,20220225,000000,12.9617,13.2535,12.9617,13.1884,129495.87327279,0
+DPG.US,D,20220228,000000,13.0974,13.3706,13.0453,13.2247,162119.76403148,0
+DPG.US,D,20220301,000000,13.2703,13.3241,13.0248,13.0612,159377.88080908,0
+DPG.US,D,20220302,000000,13.1243,13.497,13.0974,13.2247,104761.89137851,0
+DPG.US,D,20220303,000000,13.2703,13.4059,13.1698,13.2424,110389.8541937,0
+DPG.US,D,20220304,000000,13.2609,13.3604,12.9431,13.3604,111047.34659906,0
+DPG.US,D,20220307,000000,13.4701,13.5964,13.3241,13.3696,138060.49201964,0
+DPG.US,D,20220308,000000,13.379,13.5964,13.379,13.4877,136649.73499274,0
+DPG.US,D,20220309,000000,13.4877,13.7329,13.4877,13.5964,142137.80580679,0
+DPG.US,D,20220310,000000,13.6782,13.7349,13.615,13.7061,112362.33140981,0
+DPG.US,D,20220311,000000,13.7423,13.8418,13.615,13.6512,136296.77671293,0
+DPG.US,D,20220314,000000,13.6512,13.93,13.4097,13.4282,116046.87150143,0
+DPG.US,D,20220315,000000,13.4282,13.4722,13.01,13.2145,157305.32700756,0
+DPG.US,D,20220316,000000,13.3074,13.326,13.1308,13.2889,71909.86904872,0
+DPG.US,D,20220317,000000,13.3074,13.4003,13.2052,13.3911,131498.48107375,0
+DPG.US,D,20220318,000000,13.3911,13.3911,13.103,13.2145,145004.51573789,0
+DPG.US,D,20220321,000000,13.2609,13.5025,13.2424,13.5025,62523.115772072,0
+DPG.US,D,20220322,000000,13.6233,13.6233,13.4654,13.5025,124513.56584749,0
+DPG.US,D,20220323,000000,13.5584,13.5769,13.4561,13.5397,49649.823390031,0
+DPG.US,D,20220324,000000,13.6606,13.7255,13.0659,13.326,281786.61008555,0
+DPG.US,D,20220325,000000,13.3446,13.5537,13.3074,13.5397,74219.163159884,0
+DPG.US,D,20220328,000000,13.6047,13.6977,13.4701,13.6977,104748.97827071,0
+DPG.US,D,20220329,000000,13.707,13.8836,13.6606,13.8836,104756.51091693,0
+DPG.US,D,20220330,000000,13.8929,14.0322,13.8,14.0322,155733.15613318,0
+DPG.US,D,20220331,000000,14.0787,14.218,14.0601,14.1066,223178.31816083,0
+DPG.US,D,20220401,000000,14.1066,14.2274,14.1066,14.218,68559.99366752,0
+DPG.US,D,20220404,000000,14.218,14.2665,13.995,14.0508,86058.330825788,0
+DPG.US,D,20220405,000000,14.1252,14.2169,13.9394,13.9579,63139.716669415,0
+DPG.US,D,20220406,000000,13.9394,14.3482,13.7999,14.3482,69143.235703051,0
+DPG.US,D,20220407,000000,14.3389,14.3575,14.0601,14.0973,95979.901983725,0
+DPG.US,D,20220408,000000,14.0881,14.246,14.0881,14.246,63104.20562297,0
+DPG.US,D,20220411,000000,14.246,14.246,13.9858,14.0229,57344.959545174,0
+DPG.US,D,20220412,000000,14.1252,14.2454,13.9858,14.0601,83098.000863153,0
+DPG.US,D,20220413,000000,14.0601,14.1708,14.0056,14.0973,64476.223326481,0
+DPG.US,D,20220414,000000,14.1159,14.2213,14.0044,14.0137,99765.5947531,0
+DPG.US,D,20220418,000000,14.1437,14.3111,14.1066,14.2367,108366.80063871,0
+DPG.US,D,20220419,000000,14.2367,14.3111,14.2089,14.2089,124168.1402139,0
+DPG.US,D,20220420,000000,14.2832,14.3761,14.218,14.3575,102462.2820982,0
+DPG.US,D,20220421,000000,14.4039,14.4042,14.1624,14.1624,130193.18109387,0
+DPG.US,D,20220422,000000,14.1345,14.2366,13.8463,13.9114,106679.48788648,0
+DPG.US,D,20220425,000000,13.7999,13.7999,13.4708,13.6884,89955.937196075,0
+DPG.US,D,20220426,000000,13.6327,13.8651,13.5584,13.5676,69729.706015532,0
+DPG.US,D,20220427,000000,13.5955,13.9485,13.5782,13.7163,105014.77307288,0
+DPG.US,D,20220428,000000,13.8371,13.9673,13.7535,13.772,57838.885918438,0
+DPG.US,D,20220429,000000,13.7814,13.8682,13.1959,13.2237,88301.983305646,0
+DPG.US,D,20220502,000000,13.2145,13.3352,13.01,13.233,97807.106737107,0
+DPG.US,D,20220503,000000,13.1681,13.707,13.1681,13.484,84599.149644642,0
+DPG.US,D,20220504,000000,13.5862,13.772,13.5584,13.7255,57691.46127108,0
+DPG.US,D,20220505,000000,13.6419,13.7577,13.2517,13.4282,74434.38162318,0
+DPG.US,D,20220506,000000,13.4468,13.8651,13.3352,13.7535,108490.55125512,0
+DPG.US,D,20220509,000000,13.5769,13.6977,13.324,13.6698,59599.372948198,0
+DPG.US,D,20220510,000000,13.8092,13.8463,13.1959,13.3817,102588.18489922,0
+DPG.US,D,20220511,000000,13.4282,13.8836,13.3725,13.5397,100576.96835972,0
+DPG.US,D,20220512,000000,13.5769,13.5769,13.103,13.233,70023.479217932,0
+DPG.US,D,20220513,000000,13.2889,13.5537,13.2424,13.4189,75044.525966623,0
+DPG.US,D,20220516,000000,13.3352,13.6512,13.2935,13.484,77777.800450481,0
+DPG.US,D,20220517,000000,13.6606,13.8929,13.6606,13.8557,65368.303856843,0
+DPG.US,D,20220518,000000,13.8186,13.9858,13.6327,13.6698,80984.555553589,0
+DPG.US,D,20220519,000000,13.6419,13.9858,13.5304,13.9114,159517.77281023,0
+DPG.US,D,20220520,000000,13.9673,14.0055,13.6615,13.8929,71945.380095163,0
+DPG.US,D,20220523,000000,13.9485,14.106,13.9207,13.9207,98996.188746817,0
+DPG.US,D,20220524,000000,13.9858,14.0881,13.7535,14.0229,84679.856568378,0
+DPG.US,D,20220525,000000,14.0601,14.2367,14.0229,14.1903,110319.90819313,0
+DPG.US,D,20220526,000000,14.3111,14.385,14.0694,14.2646,140206.22009871,0
+DPG.US,D,20220527,000000,14.3296,14.5712,14.3111,14.4876,84280.626318964,0
+DPG.US,D,20220531,000000,14.4784,14.4784,14.1903,14.2089,65384.44524159,0
+DPG.US,D,20220601,000000,14.2739,14.3085,14.0416,14.1717,91868.153242459,0
+DPG.US,D,20220602,000000,14.1717,14.2938,14.1159,14.2089,70223.632388797,0
+DPG.US,D,20220603,000000,14.218,14.2646,14.128,14.153,47914.086483552,0
+DPG.US,D,20220606,000000,14.2552,14.2895,13.9485,14.0601,117601.82489874,0
+DPG.US,D,20220607,000000,13.9765,14.3389,13.9765,14.2832,56592.771015956,0
+DPG.US,D,20220608,000000,14.3017,14.3017,13.9858,14.1624,87816.665670914,0
+DPG.US,D,20220609,000000,14.0044,14.153,13.8789,13.9022,96337.164632796,0
+DPG.US,D,20220610,000000,13.8557,14.0601,13.8092,14.0508,101882.26833961,0
+DPG.US,D,20220613,000000,13.8186,13.8651,13.1867,13.707,346749.22713908,0
+DPG.US,D,20220614,000000,13.6118,13.6118,12.8217,12.8217,268666.53142209,0
+DPG.US,D,20220615,000000,12.9931,13.2263,12.9645,13.1454,155897.54290689,0
+DPG.US,D,20220616,000000,12.936,12.9693,12.3934,12.441,238236.07063944,0
+DPG.US,D,20220617,000000,12.4695,12.579,11.9175,12.0983,181449.21269753,0
+DPG.US,D,20220621,000000,12.2697,12.4886,12.184,12.2887,120285.73045056,0
+DPG.US,D,20220622,000000,12.2126,12.2331,11.908,11.9175,120239.50590198,0
+DPG.US,D,20220623,000000,12.0031,12.1745,11.9557,12.1364,138845.93726708,0
+DPG.US,D,20220624,000000,12.2316,12.7456,12.2201,12.6313,76146.539337429,0
+DPG.US,D,20220627,000000,12.7171,12.8504,12.5648,12.836,76677.071088283,0
+DPG.US,D,20220628,000000,12.9645,13.3263,12.8612,13.0122,108027.82061103,0
+DPG.US,D,20220629,000000,13.0978,13.0978,12.7075,13.0216,86526.051611563,0
+DPG.US,D,20220630,000000,13.0216,13.4309,12.9931,13.2311,199627.01643026,0
+DPG.US,D,20220701,000000,13.2311,13.4024,13.0407,13.4024,67087.578371856,0
+DPG.US,D,20220705,000000,13.3263,13.3357,12.8027,12.9741,78885.343841343,0
+DPG.US,D,20220706,000000,13.0407,13.1263,12.7171,12.9264,72264.727813853,0
+DPG.US,D,20220707,000000,13.0312,13.1739,12.9645,13.0216,87334.981211875,0
+DPG.US,D,20220708,000000,13.0026,13.1533,12.8504,12.8979,72687.052098692,0
+DPG.US,D,20220711,000000,12.7932,12.9877,12.7932,12.8313,50503.471007536,0
+DPG.US,D,20220712,000000,12.8313,13.0074,12.5457,12.5743,93802.215782681,0
+DPG.US,D,20220713,000000,12.4791,12.7932,12.4695,12.7646,47836.104442351,0
+DPG.US,D,20220714,000000,12.698,12.8217,12.5887,12.6123,48169.131303778,0
+DPG.US,D,20220715,000000,12.7837,12.8103,12.6601,12.7171,39774.122945215,0
+DPG.US,D,20220718,000000,12.7837,12.9063,12.7552,12.7552,46352.716655805,0
+DPG.US,D,20220719,000000,12.7932,13.0396,12.7932,13.0026,46071.16713258,0
+DPG.US,D,20220720,000000,13.0502,13.1454,12.922,13.0597,67934.328057377,0
+DPG.US,D,20220721,000000,12.9931,13.1198,12.8505,12.936,50142.079082202,0
+DPG.US,D,20220722,000000,12.9835,13.3692,12.9835,13.2786,84291.514910441,0
+DPG.US,D,20220725,000000,13.3263,13.469,13.2097,13.4405,27021.40032419,0
+DPG.US,D,20220726,000000,13.5167,13.5833,13.4309,13.469,36990.144450634,0
+DPG.US,D,20220727,000000,13.45,13.6594,13.3834,13.4976,49155.60519299,0
+DPG.US,D,20220728,000000,13.5357,13.726,13.4405,13.6023,133895.70833633,0
+DPG.US,D,20220729,000000,13.6213,14.0021,13.6213,13.8498,85123.556785048,0
+DPG.US,D,20220801,000000,13.8022,13.9402,13.7451,13.8689,52429.143679447,0
+DPG.US,D,20220802,000000,13.8689,14.062,13.8023,13.9355,89382.518602794,0
+DPG.US,D,20220803,000000,14.0211,14.0757,13.9259,13.9926,45825.336578718,0
+DPG.US,D,20220804,000000,14.0497,14.1638,13.9735,13.9926,46387.385067247,0
+DPG.US,D,20220805,000000,13.983,14.1734,13.8498,13.8689,42673.662811268,0
+DPG.US,D,20220808,000000,13.9259,14.0696,13.7641,13.9355,66851.202839298,0
+DPG.US,D,20220809,000000,14.0116,14.1068,13.9877,14.0782,68757.965468605,0
+DPG.US,D,20220810,000000,14.183,14.2703,14.126,14.2115,85792.76218167,0
+DPG.US,D,20220811,000000,14.3162,14.3162,14.1639,14.2115,71912.790909822,0
+DPG.US,D,20220812,000000,14.2877,14.3633,14.2781,14.3352,79644.897219298,0
+DPG.US,D,20220815,000000,14.2971,14.3923,14.2067,14.3542,82636.88618253,0
+DPG.US,D,20220816,000000,14.3448,14.4971,14.3448,14.4685,80681.797888789,0
+DPG.US,D,20220817,000000,14.4494,14.4494,14.2606,14.2781,53015.355000194,0
+DPG.US,D,20220818,000000,14.3733,14.5065,14.3639,14.4114,52742.209940348,0
+DPG.US,D,20220819,000000,14.3638,14.4209,14.2974,14.3542,43523.564170558,0
+DPG.US,D,20220822,000000,14.259,14.2781,14.0592,14.1544,105583.17232541,0
+DPG.US,D,20220823,000000,14.1259,14.2496,14.0887,14.1544,44398.678919986,0
+DPG.US,D,20220824,000000,14.1734,14.3922,14.1734,14.3922,43184.233961595,0
+DPG.US,D,20220825,000000,14.3923,14.6112,14.3793,14.5637,45339.978818531,0
+DPG.US,D,20220826,000000,14.5542,14.6303,14.1068,14.1734,81460.261309349,0
+DPG.US,D,20220829,000000,14.0973,14.3351,14.0878,14.1925,53958.756014583,0
+DPG.US,D,20220830,000000,14.2686,14.2686,13.8212,13.8974,92678.118805624,0
+DPG.US,D,20220831,000000,13.8212,14.0116,13.8022,13.9355,74725.134468309,0
+DPG.US,D,20220901,000000,13.8783,14.0687,13.8212,14.0307,37139.323675627,0
+DPG.US,D,20220902,000000,14.1449,14.2781,14.0068,14.0782,73720.801094415,0
+DPG.US,D,20220906,000000,14.1259,14.1353,14.0116,14.1068,51988.959909927,0
+DPG.US,D,20220907,000000,14.0116,14.4019,13.9981,14.3257,60744.309635902,0
+DPG.US,D,20220908,000000,14.2877,14.4114,14.2239,14.3448,24138.669384897,0
+DPG.US,D,20220909,000000,14.44,14.6018,14.3971,14.5352,62075.366523688,0
+DPG.US,D,20220912,000000,14.6303,14.8364,14.4782,14.7064,103294.00661231,0
+DPG.US,D,20220913,000000,14.4971,14.8015,14.4685,14.4971,102214.033068,0
+DPG.US,D,20220914,000000,14.6042,14.6042,14.4581,14.5653,68231.969808687,0
+DPG.US,D,20220915,000000,14.4678,14.5555,14.0976,14.1463,128984.45282521,0
+DPG.US,D,20220916,000000,14.0294,14.1171,13.7566,13.893,65015.184903151,0
+DPG.US,D,20220919,000000,13.6787,13.9222,13.6744,13.8346,63372.920752271,0
+DPG.US,D,20220920,000000,13.7858,13.8005,13.5618,13.6787,57823.094337391,0
+DPG.US,D,20220921,000000,13.6982,13.9028,13.63,13.63,64076.015091866,0
+DPG.US,D,20220922,000000,13.6105,13.627,13.3864,13.3864,64523.532072981,0
+DPG.US,D,20220923,000000,13.2987,13.3425,12.6265,12.7921,135909.67546645,0
+DPG.US,D,20220926,000000,12.6849,13.1526,12.3926,12.4365,170083.13961608,0
+DPG.US,D,20220927,000000,12.5096,12.646,12.3244,12.3342,91064.57358139,0
+DPG.US,D,20220928,000000,12.4024,12.8993,12.3922,12.8408,159100.49810707,0
+DPG.US,D,20220929,000000,12.7726,12.7726,12.3829,12.6167,84107.532072225,0
+DPG.US,D,20220930,000000,12.6167,12.8798,12.4219,12.4706,209902.91319944,0
+DPG.US,D,20221003,000000,12.7142,12.9675,12.6327,12.909,76449.449053653,0
+DPG.US,D,20221004,000000,13.0454,13.4984,13.0454,13.4546,66746.747167235,0
+DPG.US,D,20221005,000000,13.3377,13.3377,13.0941,13.1136,58185.418865678,0
+DPG.US,D,20221006,000000,13.0649,13.0649,12.6313,12.6362,52367.698111186,0
+DPG.US,D,20221007,000000,12.4803,12.7483,12.2757,12.3732,69166.0075445,0
+DPG.US,D,20221010,000000,12.3926,12.5583,12.2903,12.3634,81769.35848741,0
+DPG.US,D,20221011,000000,12.2952,12.4852,12.2075,12.2757,76024.513204612,0
+DPG.US,D,20221012,000000,12.2368,12.3496,12.0711,12.0711,105437.46414687,0
+DPG.US,D,20221013,000000,11.8276,12.4511,11.7204,12.3829,126172.07546683,0
+DPG.US,D,20221014,000000,12.5193,12.6844,11.9835,11.9835,117867.35093885,0
+DPG.US,D,20221017,000000,12.1588,12.4093,12.1393,12.3439,82733.162260957,0
+DPG.US,D,20221018,000000,12.5388,12.6654,12.4219,12.5583,65560.211318224,0
+DPG.US,D,20221019,000000,12.4706,12.6167,12.3829,12.4901,60903.366035385,0
+DPG.US,D,20221020,000000,12.4901,12.6947,12.266,12.3634,80909.222638386,0
+DPG.US,D,20221021,000000,12.3439,12.4901,12.2734,12.3732,73740.739619795,0
+DPG.US,D,20221024,000000,12.4511,12.4511,12.2563,12.3147,49674.384903743,0
+DPG.US,D,20221025,000000,12.2465,12.568,12.2465,12.5485,68016.422638884,0
+DPG.US,D,20221026,000000,12.7044,12.7531,12.5584,12.6654,66882.233959682,0
+DPG.US,D,20221027,000000,12.7239,12.9394,12.6362,12.7629,66049.811318205,0
+DPG.US,D,20221028,000000,12.7921,13.0357,12.7336,12.9967,91812.830185135,0
+DPG.US,D,20221031,000000,12.9382,13.0769,12.8104,12.9188,64740.105657878,0
+DPG.US,D,20221101,000000,13.0454,13.1818,12.9196,13.0551,50925.584903695,0
+DPG.US,D,20221102,000000,13.0259,13.3279,12.9382,12.948,55911.909431804,0
+DPG.US,D,20221103,000000,12.8408,13.2597,12.6654,13.0162,39123.864149433,0
+DPG.US,D,20221104,000000,13.289,13.2938,12.948,13.1526,48966.158488676,0
+DPG.US,D,20221107,000000,13.211,13.3028,12.9382,12.9869,62985.96226172,0
+DPG.US,D,20221108,000000,12.9869,13.1526,12.9285,13.1233,40026.083017323,0
+DPG.US,D,20221109,000000,13.0844,13.1039,12.7824,12.7921,45581.041507674,0
+DPG.US,D,20221110,000000,13.1526,13.5424,13.1136,13.4741,61880.513205158,0
+DPG.US,D,20221111,000000,13.5618,13.5618,13.3182,13.552,56916.769809124,0
+DPG.US,D,20221114,000000,13.4643,13.4936,13.2403,13.2403,61211.290563675,0
+DPG.US,D,20221115,000000,13.3085,13.5004,13.0064,13.0941,72465.932072674,0
+DPG.US,D,20221116,000000,13.0844,13.25,13.0357,13.1623,38865.20754567,0
+DPG.US,D,20221117,000000,13.1331,13.2013,12.8798,12.9675,82679.788676054,0
+DPG.US,D,20221118,000000,12.9772,13.211,12.9188,13.1526,65120.905657864,0
+DPG.US,D,20221121,000000,13.0746,13.138,12.9902,13.0357,70808.27169538,0
+DPG.US,D,20221122,000000,13.1039,13.3669,13.1039,13.1136,56601.660375174,0
+DPG.US,D,20221123,000000,13.1623,13.3474,13.1039,13.1526,73914.203770732,0
+DPG.US,D,20221125,000000,13.2403,13.3182,13.1623,13.1623,34086.218866609,0
+DPG.US,D,20221128,000000,13.1039,13.3175,13.0746,13.1039,75556.467921612,0
+DPG.US,D,20221129,000000,13.0551,13.1136,12.9188,13.0064,59175.909431678,0
+DPG.US,D,20221130,000000,12.8895,13.2597,12.8798,13.25,131651.0792402,0
+DPG.US,D,20221201,000000,13.3474,13.4059,13.2597,13.3474,91750.218864383,0
+DPG.US,D,20221202,000000,13.211,13.4351,13.1039,13.3961,45945.418866151,0
+DPG.US,D,20221205,000000,13.3669,13.3718,13.0357,13.0454,77292.135846073,0
+DPG.US,D,20221206,000000,13.0162,13.0357,12.909,12.9869,58274.716978883,0
+DPG.US,D,20221207,000000,12.9577,13.0649,12.909,12.9675,88490.324524886,0
+DPG.US,D,20221208,000000,12.9577,12.9967,12.8895,12.9382,109318.33961842,0
+DPG.US,D,20221209,000000,12.87,12.9577,12.8603,12.8603,76239.033959321,0
+DPG.US,D,20221212,000000,12.9577,13.0941,12.8797,13.0941,176447.93961583,0
+DPG.US,D,20221213,000000,13.4546,13.4546,13.0671,13.25,167135.27546525,0
+DPG.US,D,20221214,000000,13.25,13.44,13.18,13.33,89849,0
+DPG.US,D,20221215,000000,13.13,13.4817,13,13.1,99780,0
+DPG.US,D,20221216,000000,13,13.2391,12.69,12.86,120117,0
+DPG.US,D,20221219,000000,12.78,12.942,12.68,12.73,77263,0
+DPG.US,D,20221220,000000,12.67,12.91,12.66,12.83,70584,0
+DPG.US,D,20221221,000000,12.9,13.3,12.9,13.29,71948,0
+DPG.US,D,20221222,000000,13.24,13.25,12.76,13.18,127594,0
+DPG.US,D,20221223,000000,13.16,13.58,13.1,13.51,93377,0
+DPG.US,D,20221227,000000,13.54,13.565,13.32,13.48,61849,0
+DPG.US,D,20221228,000000,13.51,13.69,13.32,13.3557,106641,0
+DPG.US,D,20221229,000000,13.41,13.7,13.41,13.58,73918,0
+DPG.US,D,20221230,000000,13.62,13.92,13.375,13.51,234568,0
+DPG.US,D,20230103,000000,13.47,13.63,13.38,13.46,76111,0
+DPG.US,D,20230104,000000,13.4,13.81,13.4,13.71,71894,0
+DPG.US,D,20230105,000000,13.64,13.6569,13.35,13.37,66073,0
+DPG.US,D,20230106,000000,13.45,13.85,13.45,13.81,79800,0
+DPG.US,D,20230109,000000,13.8,14.09,13.774,13.95,93319,0
+DPG.US,D,20230110,000000,13.98,14.05,13.96,14.05,41590,0
+DPG.US,D,20230111,000000,14.05,14.18,14,14.16,63049,0
+DPG.US,D,20230112,000000,14.15,14.29,14.12,14.15,97214,0
+DPG.US,D,20230113,000000,14.12,14.13,13.96,14.01,87659,0
+DPG.US,D,20230117,000000,14.09,14.1742,14.01,14.02,57231,0
+DPG.US,D,20230118,000000,14.05,14.12,13.69,13.69,60270,0
+DPG.US,D,20230119,000000,13.61,13.67,13.5,13.65,54123,0
+DPG.US,D,20230120,000000,13.7,13.83,13.55,13.83,34844,0
+DPG.US,D,20230123,000000,13.84,14.03,13.775,13.95,74577,0
+DPG.US,D,20230124,000000,13.82,14.14,13.72,13.86,92270,0
+DPG.US,D,20230125,000000,13.74,13.795,13.6,13.73,96177,0
+DPG.US,D,20230126,000000,13.76,13.86,13.65,13.86,61300,0
+DPG.US,D,20230127,000000,13.85,13.95,13.795,13.9,77009,0
+DPG.US,D,20230130,000000,13.92,13.92,13.7898,13.84,50529,0
+DPG.US,D,20230131,000000,13.82,14.05,13.745,14.04,50881,0
+DPG.US,D,20230201,000000,14.03,14.2346,13.92,14.15,80767,0
+DPG.US,D,20230202,000000,14.22,14.25,14.06,14.12,41802,0
+DPG.US,D,20230203,000000,14.05,14.0757,13.81,13.84,67545,0
+DPG.US,D,20230206,000000,13.8,13.87,13.72,13.8,69716,0
+DPG.US,D,20230207,000000,13.8,13.89,13.65,13.87,42947,0
+DPG.US,D,20230208,000000,13.85,13.85,13.61,13.66,40873,0
+DPG.US,D,20230209,000000,13.71,13.71,13.49,13.49,54990,0
+DPG.US,D,20230210,000000,13.42,13.69,13.4,13.68,46720,0
+DPG.US,D,20230213,000000,13.7,13.94,13.63,13.71,132519,0
+DPG.US,D,20230214,000000,13.73,13.8043,13.62,13.72,68430,0
+DPG.US,D,20230215,000000,13.67,13.81,13.65,13.77,58210,0
+DPG.US,D,20230216,000000,13.65,13.9,13.61,13.74,58887,0
+DPG.US,D,20230217,000000,13.68,13.89,13.66,13.73,60432,0
+DPG.US,D,20230221,000000,13.66,13.84,13.612,13.81,119853,0
+DPG.US,D,20230222,000000,13.79,13.9,13.73,13.76,58580,0
+DPG.US,D,20230223,000000,13.85,13.915,13.75,13.86,58783,0
+DPG.US,D,20230224,000000,13.8,13.91,13.69,13.87,63424,0
+DPG.US,D,20230227,000000,13.93,13.95,13.79,13.8,71060,0
+DPG.US,D,20230228,000000,13.77,13.86,13.65,13.65,61774,0
+DPG.US,D,20230301,000000,13.63,13.6594,13.48,13.62,74342,0
+DPG.US,D,20230302,000000,13.52,13.77,13.46,13.71,61299,0
+DPG.US,D,20230303,000000,13.72,14,13.71,13.92,74253,0
+DPG.US,D,20230306,000000,13.93,14.09,13.93,13.97,64706,0
+DPG.US,D,20230307,000000,13.91,13.97,13.751,13.82,87208,0
+DPG.US,D,20230308,000000,13.76,14.01,13.7151,13.99,50749,0
+DPG.US,D,20230309,000000,13.96,13.9699,13.71,13.78,106299,0
+DPG.US,D,20230310,000000,13.75,13.87,13.54,13.6,133312,0
+DPG.US,D,20230313,000000,13.59,13.9799,13.4,13.65,179228,0
+DPG.US,D,20230314,000000,13.48,13.6,13.365,13.52,85432,0
+DPG.US,D,20230315,000000,13.31,13.4061,13,13.13,125608,0
+DPG.US,D,20230316,000000,13.02,13.4183,13.02,13.33,87405,0
+DPG.US,D,20230317,000000,13.28,13.28,12.83,12.99,190347,0
+DPG.US,D,20230320,000000,12.92,13.1199,12.84,12.9,98120,0
+DPG.US,D,20230321,000000,13.1,13.1,12.67,12.71,179496,0
+DPG.US,D,20230322,000000,12.7,12.79,12.35,12.36,228189,0
+DPG.US,D,20230323,000000,12.35,12.45,12,12.04,146375,0
+DPG.US,D,20230324,000000,12,12.23,11.97,12.21,107794,0
+DPG.US,D,20230327,000000,12.3,12.491,12.294,12.41,109438,0
+DPG.US,D,20230328,000000,12.43,12.6799,12.43,12.51,73385,0
+DPG.US,D,20230329,000000,12.68,12.87,12.66,12.74,92216,0
+DPG.US,D,20230330,000000,12.83,12.98,12.83,12.98,88085,0
+DPG.US,D,20230331,000000,13.12,13.49,13.07,13.33,200502,0
+DPG.US,D,20230403,000000,13.43,13.4494,13.2764,13.31,67575,0
+DPG.US,D,20230404,000000,13.25,13.32,13.1909,13.26,46028,0
+DPG.US,D,20230405,000000,13.2,13.5217,13.2,13.47,63707,0
+DPG.US,D,20230406,000000,13.49,13.58,13.39,13.44,50706,0
+DPG.US,D,20230410,000000,13.43,13.44,13.25,13.38,73139,0
+DPG.US,D,20230411,000000,13.47,13.5474,13.376,13.42,55947,0
+DPG.US,D,20230412,000000,13.46,13.5,13.3,13.34,48811,0
+DPG.US,D,20230413,000000,13.27,13.33,13.1,13.25,76267,0
+DPG.US,D,20230414,000000,13.18,13.22,13.04,13.09,91890,0
+DPG.US,D,20230417,000000,13.05,13.1785,12.9525,13.01,70980,0
+DPG.US,D,20230418,000000,13.01,13.072,12.961,13,67616,0
+DPG.US,D,20230419,000000,12.95,13.0956,12.95,13.03,54174,0
+DPG.US,D,20230420,000000,12.99,13.12,12.95,13.01,50475,0
+DPG.US,D,20230421,000000,12.98,13.07,12.94,12.98,50704,0
+DPG.US,D,20230424,000000,12.98,13.0599,12.97,13.02,36541,0
+DPG.US,D,20230425,000000,12.97,12.97,12.75,12.8,80721,0
+DPG.US,D,20230426,000000,12.71,12.775,12.57,12.575,82398,0
+DPG.US,D,20230427,000000,12.57,12.67,12.5,12.65,83548,0
+DPG.US,D,20230428,000000,12.61,12.79,12.6,12.75,42587,0
+DPG.US,D,20230501,000000,12.69,12.81,12.61,12.71,61904,0
+DPG.US,D,20230502,000000,12.65,12.6794,12.405,12.48,69932,0
+DPG.US,D,20230503,000000,12.47,12.52,12.3,12.3,64086,0
+DPG.US,D,20230504,000000,12.3,12.45,12.19,12.3,89348,0
+DPG.US,D,20230505,000000,12.33,12.59,12.33,12.54,42316,0
+DPG.US,D,20230508,000000,12.59,12.59,12.47,12.5,43853,0
+DPG.US,D,20230509,000000,12.43,12.55,12.43,12.48,59166,0
+DPG.US,D,20230510,000000,12.57,12.64,12.4501,12.56,38019,0
+DPG.US,D,20230511,000000,12.5,12.515,12.3505,12.4301,57543,0
+DPG.US,D,20230512,000000,12.43,12.54,12.42,12.51,45242,0
+DPG.US,D,20230515,000000,12.54,12.62,12.3601,12.42,62821,0
+DPG.US,D,20230516,000000,12.35,12.44,12.21,12.21,79365,0
+DPG.US,D,20230517,000000,12.21,12.3289,12.1958,12.25,42444,0
+DPG.US,D,20230518,000000,12.26,12.29,12.2,12.25,45919,0
+DPG.US,D,20230519,000000,12.33,12.35,12.25,12.25,29663,0
+DPG.US,D,20230522,000000,12.24,12.32,12.14,12.19,60092,0
+DPG.US,D,20230523,000000,12.23,12.35,12.1999,12.2,117031,0
+DPG.US,D,20230524,000000,12.15,12.19,12.07,12.15,82677,0
+DPG.US,D,20230525,000000,12.12,12.168,11.8739,11.965,127500,0
+DPG.US,D,20230526,000000,12,12.05,11.87,12.05,81170,0
+DPG.US,D,20230530,000000,12.11,12.11,11.99,12,75814,0
+DPG.US,D,20230531,000000,11.95,12.0687,11.85,12.03,106992,0
+DPG.US,D,20230601,000000,12,12.25,11.9302,12.25,98668,0
+DPG.US,D,20230602,000000,12.33,12.63,12.33,12.6,88271,0
+DPG.US,D,20230605,000000,12.66,12.77,12.62,12.74,69587,0
+DPG.US,D,20230606,000000,12.64,12.91,12.64,12.88,62726,0
+DPG.US,D,20230607,000000,12.82,12.96,12.7741,12.95,141709,0
+DPG.US,D,20230608,000000,12.94,13.0437,12.9,13,97637,0
+DPG.US,D,20230609,000000,12.93,13.02,12.88,12.88,43614,0
+DPG.US,D,20230612,000000,12.86,12.89,12.73,12.75,67031,0
+DPG.US,D,20230613,000000,12.74,12.82,12.7,12.76,89542,0
+DPG.US,D,20230614,000000,12.45,12.6,12.41,12.47,78327,0
+DPG.US,D,20230615,000000,12.58,12.72,12.5137,12.72,156905,0
+DPG.US,D,20230616,000000,10.93,10.98,9.91,10.13,1530565,0
+DPG.US,D,20230620,000000,10.02,10.06,9.75,9.84,753861,0
+DPG.US,D,20230621,000000,9.78,9.83,9.58,9.67,578576,0
+DPG.US,D,20230622,000000,9.6,9.67,9.3,9.54,726265,0
+DPG.US,D,20230623,000000,9.48,9.83,9.42,9.66,569889,0
+DPG.US,D,20230626,000000,9.7,9.76,9.6,9.64,298905,0
+DPG.US,D,20230627,000000,9.61,9.71,9.61,9.63,247693,0
+DPG.US,D,20230628,000000,9.63,9.63,9.47,9.56,260602,0
+DPG.US,D,20230629,000000,9.5,9.5998,9.5,9.51,329069,0
+DPG.US,D,20230630,000000,9.62,9.76,9.576,9.73,312871,0
+DPG.US,D,20230703,000000,9.73,10,9.7001,9.99,171909,0
+DPG.US,D,20230705,000000,10.03,10.2301,9.95,10.13,344637,0
+DPG.US,D,20230706,000000,9.91,10.05,9.88,9.96,124365,0
+DPG.US,D,20230707,000000,9.89,10.06,9.89,9.97,108798,0
+DPG.US,D,20230710,000000,9.92,10.01,9.91,9.96,108404,0
+DPG.US,D,20230711,000000,9.94,10.02,9.92,9.99,110962,0
+DPG.US,D,20230712,000000,10.04,10.16,9.99,10,220205,0
+DPG.US,D,20230713,000000,10.03,10.12,10.03,10.08,136621,0
+DPG.US,D,20230714,000000,10.06,10.1,9.95,9.95,115801,0
+DPG.US,D,20230717,000000,9.95,9.97,9.89,9.94,135495,0
+DPG.US,D,20230718,000000,9.92,10.01,9.83,9.87,258609,0
+DPG.US,D,20230719,000000,9.9,10.03,9.9,9.93,141687,0
+DPG.US,D,20230720,000000,9.93,10,9.9,9.96,152620,0
+DPG.US,D,20230721,000000,9.99,10.05,9.9638,9.97,167973,0
+DPG.US,D,20230724,000000,9.97,10.08,9.97,10.01,198328,0
+DPG.US,D,20230725,000000,9.96,10.11,9.96,10.05,125136,0
+DPG.US,D,20230726,000000,10.02,10.21,10.02,10.11,151619,0
+DPG.US,D,20230727,000000,10.11,10.13,9.98,10.02,166449,0
+DPG.US,D,20230728,000000,10.02,10.05,9.96,10.01,166610,0
+DPG.US,D,20230731,000000,9.98,10.06,9.9501,10.06,197506,0
+DPG.US,D,20230801,000000,9.95,10.04,9.9,9.9,173897,0
+DPG.US,D,20230802,000000,9.82,9.8636,9.77,9.81,151508,0
+DPG.US,D,20230803,000000,9.75,9.788,9.63,9.66,261894,0
+DPG.US,D,20230804,000000,9.65,9.72,9.6,9.63,190535,0
+DPG.US,D,20230807,000000,9.63,9.6599,9.59,9.62,106355,0
+DPG.US,D,20230808,000000,9.62,9.68,9.54,9.68,149317,0
+DPG.US,D,20230809,000000,9.68,9.94,9.68,9.88,218947,0
+DPG.US,D,20230810,000000,9.95,9.98,9.8,9.82,239285,0
+DPG.US,D,20230811,000000,9.78,9.9,9.76,9.85,107290,0
+DPG.US,D,20230814,000000,9.89,9.9099,9.75,9.77,116802,0
+DPG.US,D,20230815,000000,9.71,9.735,9.62,9.63,103095,0
+DPG.US,D,20230816,000000,9.65,9.6687,9.57,9.58,87620,0
+DPG.US,D,20230817,000000,9.58,9.67,9.53,9.54,95838,0
+DPG.US,D,20230818,000000,9.54,9.57,9.46,9.57,224490,0
+DPG.US,D,20230821,000000,9.6,9.6028,9.5,9.56,92762,0
+DPG.US,D,20230822,000000,9.56,9.62,9.53,9.59,99407,0
+DPG.US,D,20230823,000000,9.59,9.67,9.55,9.6,123298,0
+DPG.US,D,20230824,000000,9.61,9.74,9.52,9.52,96713,0
+DPG.US,D,20230825,000000,9.55,9.63,9.53,9.53,138234,0
+DPG.US,D,20230828,000000,9.51,9.6,9.51,9.56,150895,0
+DPG.US,D,20230829,000000,9.56,9.6392,9.5151,9.57,135538,0
+DPG.US,D,20230830,000000,9.6,9.654,9.51,9.54,147474,0
+DPG.US,D,20230831,000000,9.55,9.59,9.38,9.41,160197,0
+DPG.US,D,20230901,000000,9.32,9.4643,9.32,9.39,163613,0
+DPG.US,D,20230905,000000,9.36,9.39,9.24,9.25,122841,0
+DPG.US,D,20230906,000000,9.26,9.26,9.09,9.13,196185,0
+DPG.US,D,20230907,000000,9.11,9.3,9.11,9.16,204557,0
+DPG.US,D,20230908,000000,9.2,9.24,9.18,9.2,134320,0
+DPG.US,D,20230911,000000,9.24,9.28,9.16,9.16,100826,0
+DPG.US,D,20230912,000000,9.16,9.2,9.145,9.2,112327,0
+DPG.US,D,20230913,000000,9.23,9.27,9.2,9.24,127433,0
+DPG.US,D,20230914,000000,8.94,9.175,8.94,9.14,225844,0
+DPG.US,D,20230915,000000,9.09,9.175,9.09,9.11,112065,0
+DPG.US,D,20230918,000000,9.07,9.12,9.0001,9.06,100326,0
+DPG.US,D,20230919,000000,9.01,9.12,9,9,146139,0
+DPG.US,D,20230920,000000,9.02,9.15,9.02,9.03,275830,0
+DPG.US,D,20230921,000000,9.01,9.02,8.96,8.96,104829,0
+DPG.US,D,20230922,000000,8.95,8.9698,8.88,8.91,281433,0
+DPG.US,D,20230925,000000,8.85,8.92,8.82,8.9,166993,0
+DPG.US,D,20230926,000000,8.84,8.8589,8.6,8.64,253294,0
+DPG.US,D,20230927,000000,8.66,8.66,8.53,8.53,227156,0
+DPG.US,D,20230928,000000,8.53,8.56,8.47,8.5,239265,0
+DPG.US,D,20230929,000000,8.61,8.65,8.53,8.62,248062,0
+DPG.US,D,20231002,000000,8.58,8.58,8.24,8.28,347922,0
+DPG.US,D,20231003,000000,8.26,8.26,7.98,8.06,298846,0
+DPG.US,D,20231004,000000,8.11,8.11,7.9,8.03,217116,0
+DPG.US,D,20231005,000000,8.03,8.1,7.96,8.02,272867,0
+DPG.US,D,20231006,000000,7.96,8.22,7.9015,8.16,181710,0
+DPG.US,D,20231009,000000,8.1,8.25,8.1,8.22,160980,0
+DPG.US,D,20231010,000000,8.27,8.45,8.27,8.4,80789,0
+DPG.US,D,20231011,000000,8.49,8.65,8.45,8.65,170241,0
+DPG.US,D,20231012,000000,8.7,8.8,8.64,8.8,269330,0
+DPG.US,D,20231013,000000,8.81,8.875,8.7,8.77,273483,0
+DPG.US,D,20231016,000000,8.84,9.04,8.76,8.94,176213,0
+DPG.US,D,20231017,000000,8.9,9.03,8.85,8.89,211769,0
+DPG.US,D,20231018,000000,8.89,8.89,8.6,8.61,166274,0
+DPG.US,D,20231019,000000,8.6,8.735,8.465,8.48,105804,0
+DPG.US,D,20231020,000000,8.5,8.57,8.32,8.35,122939,0
+DPG.US,D,20231023,000000,8.26,8.3942,8.2239,8.29,146061,0
+DPG.US,D,20231024,000000,8.31,8.4234,8.27,8.3,194863,0
+DPG.US,D,20231025,000000,8.25,8.4,8.22,8.24,153174,0
+DPG.US,D,20231026,000000,8.21,8.4,8.21,8.29,130816,0
+DPG.US,D,20231027,000000,8.29,8.435,8.16,8.16,162373,0
+DPG.US,D,20231030,000000,8.22,8.305,8.17,8.19,164700,0
+DPG.US,D,20231031,000000,8.18,8.3199,8.18,8.27,146237,0
+DPG.US,D,20231101,000000,8.3,8.45,8.3,8.41,292879,0
+DPG.US,D,20231102,000000,8.45,8.74,8.45,8.71,390758,0
+DPG.US,D,20231103,000000,8.83,9.005,8.82,8.9,195293,0
+DPG.US,D,20231106,000000,8.9,8.91,8.76,8.76,128166,0
+DPG.US,D,20231107,000000,8.8,8.8,8.43,8.59,257871,0
+DPG.US,D,20231108,000000,8.59,8.605,8.53,8.57,323859,0
+DPG.US,D,20231109,000000,8.64,8.64,8.47,8.49,225591,0
+DPG.US,D,20231110,000000,8.51,8.605,8.4804,8.57,107512,0
+DPG.US,D,20231113,000000,8.59,8.6158,8.56,8.59,115643,0
+DPG.US,D,20231114,000000,8.73,8.97,8.6788,8.95,142362,0
+DPG.US,D,20231115,000000,8.94,9.07,8.86,8.89,187121,0
+DPG.US,D,20231116,000000,8.9,9.06,8.9,9.03,155872,0
+DPG.US,D,20231117,000000,9.05,9.18,9.05,9.17,117259,0
+DPG.US,D,20231120,000000,9.14,9.2,9.0976,9.13,112506,0
+DPG.US,D,20231121,000000,9.12,9.17,9.09,9.14,119425,0
+DPG.US,D,20231122,000000,9.13,9.2,9.0902,9.19,65568,0
+DPG.US,D,20231124,000000,9.17,9.325,9.16,9.32,76133,0
+DPG.US,D,20231127,000000,9.46,9.46,9.32,9.42,208047,0
+DPG.US,D,20231128,000000,9.39,9.55,9.38,9.5,255104,0
+DPG.US,D,20231129,000000,9.5,9.59,9.44,9.47,242670,0
+DPG.US,D,20231130,000000,9.5,9.54,9.42,9.53,205523,0
+DPG.US,D,20231201,000000,9.53,9.7,9.53,9.64,150551,0
+DPG.US,D,20231204,000000,9.61,9.7037,9.6036,9.63,152450,0
+DPG.US,D,20231205,000000,9.69,9.69,9.53,9.54,94107,0
+DPG.US,D,20231206,000000,9.59,9.59,9.48,9.49,121195,0
+DPG.US,D,20231207,000000,9.52,9.52,9.4,9.4,148879,0
+DPG.US,D,20231208,000000,9.4,9.4798,9.35,9.38,84909,0
+DPG.US,D,20231211,000000,9.38,9.42,9.35,9.38,100484,0
+DPG.US,D,20231212,000000,9.43,9.43,9.3001,9.32,135646,0
+DPG.US,D,20231213,000000,9.33,9.62,9.29,9.6,176050,0
+DPG.US,D,20231214,000000,9.58,9.63,9.4849,9.52,217797,0
+DPG.US,D,20231215,000000,9.5,9.5,9.2,9.32,197955,0
+DPG.US,D,20231218,000000,9.3,9.34,9.25,9.25,165686,0
+DPG.US,D,20231219,000000,9.25,9.2876,9.2005,9.26,228106,0
+DPG.US,D,20231220,000000,9.27,9.31,9.13,9.13,157402,0
+DPG.US,D,20231221,000000,9.1,9.16,9.02,9.06,264119,0
+DPG.US,D,20231222,000000,9.04,9.195,9.04,9.11,217207,0
+DPG.US,D,20231226,000000,9.07,9.21,9.07,9.18,243263,0
+DPG.US,D,20231227,000000,9.2,9.24,9.14,9.2,258925,0
+DPG.US,D,20231228,000000,9.16,9.25,9.16,9.2,277469,0
+DPG.US,D,20231229,000000,9.19,9.25,9.1,9.17,268919,0
+DPG.US,D,20240102,000000,9.17,9.37,9.17,9.35,216429,0
+DPG.US,D,20240103,000000,9.3,9.43,9.265,9.38,193806,0
+DPG.US,D,20240104,000000,9.35,9.45,9.35,9.38,120500,0
+DPG.US,D,20240105,000000,9.38,9.53,9.3,9.52,184871,0
+DPG.US,D,20240108,000000,9.54,9.62,9.47,9.6,156176,0
+DPG.US,D,20240109,000000,9.55,9.58,9.4832,9.58,91649,0
+DPG.US,D,20240110,000000,9.6,9.63,9.515,9.63,132884,0
+DPG.US,D,20240111,000000,9.63,9.63,9.3595,9.45,112402,0
+DPG.US,D,20240112,000000,9.51,9.53,9.3901,9.46,145691,0
+DPG.US,D,20240116,000000,9.38,9.41,9.2,9.21,139673,0
+DPG.US,D,20240117,000000,9.21,9.27,9.08,9.16,152380,0
+DPG.US,D,20240118,000000,9.22,9.24,9,9.05,154102,0
+DPG.US,D,20240119,000000,9.1,9.11,8.945,8.98,174156,0
+DPG.US,D,20240122,000000,8.99,9.01,8.93,8.94,151869,0
+DPG.US,D,20240123,000000,8.93,8.94,8.83,8.83,208851,0
+DPG.US,D,20240124,000000,8.88,8.95,8.84,8.84,159676,0
+DPG.US,D,20240125,000000,8.9,8.94,8.83,8.84,121894,0
+DPG.US,D,20240126,000000,8.86,8.9,8.82,8.9,170113,0
+DPG.US,D,20240129,000000,8.92,9.01,8.85,9.01,147834,0
+DPG.US,D,20240130,000000,9.03,9.069,8.9,9,151013,0
+DPG.US,D,20240131,000000,9.02,9.11,8.92,8.92,129238,0
+DPG.US,D,20240201,000000,8.96,9.18,8.96,9.13,115321,0
+DPG.US,D,20240202,000000,9,9,8.87,8.92,224601,0
+DPG.US,D,20240205,000000,8.89,8.905,8.8,8.85,179715,0
+DPG.US,D,20240206,000000,8.88,8.92,8.835,8.87,116414,0
+DPG.US,D,20240207,000000,8.92,8.92,8.7701,8.83,207087,0
+DPG.US,D,20240208,000000,8.87,8.87,8.7,8.73,186939,0
+DPG.US,D,20240209,000000,8.76,8.78,8.7,8.75,135342,0
+DPG.US,D,20240212,000000,8.76,8.895,8.7492,8.89,159096,0
+DPG.US,D,20240213,000000,8.83,8.83,8.7,8.785,119376,0
+DPG.US,D,20240214,000000,8.86,8.91,8.805,8.89,98297,0
+DPG.US,D,20240215,000000,8.9,9,8.88,8.99,112375,0
+DPG.US,D,20240216,000000,8.98,9.0201,8.9563,9,150341,0
+DPG.US,D,20240220,000000,9,9.12,9,9.04,130187,0
+DPG.US,D,20240221,000000,9.05,9.15,9.04,9.13,133537,0
+DPG.US,D,20240222,000000,9.18,9.18,9.1,9.11,121501,0
+DPG.US,D,20240223,000000,9.14,9.22,9.12,9.15,76053,0
+DPG.US,D,20240226,000000,9.15,9.15,8.96,8.99,160686,0
+DPG.US,D,20240227,000000,9,9.0989,8.975,9.04,80911,0
+DPG.US,D,20240228,000000,9.04,9.11,9,9,104273,0
+DPG.US,D,20240229,000000,9.03,9.18,9.03,9.11,124110,0
+DPG.US,D,20240301,000000,9.11,9.18,9.04,9.16,137791,0
+DPG.US,D,20240304,000000,9.17,9.228,9.16,9.22,155729,0
+DPG.US,D,20240305,000000,9.22,9.4095,9.2,9.24,184002,0
+DPG.US,D,20240306,000000,9.34,9.45,9.33,9.36,147570,0
+DPG.US,D,20240307,000000,9.42,9.49,9.42,9.44,127507,0
+DPG.US,D,20240308,000000,9.45,9.48,9.41,9.42,153536,0
+DPG.US,D,20240311,000000,9.46,9.475,9.375,9.46,195000,0
+DPG.US,D,20240312,000000,9.48,9.61,9.4051,9.46,204349,0
+DPG.US,D,20240313,000000,9.49,9.58,9.45,9.46,125077,0
+DPG.US,D,20240314,000000,9.19,9.37,9.09,9.13,157363,0
+DPG.US,D,20240315,000000,9.1,9.1701,9.1,9.14,87585,0
+DPG.US,D,20240318,000000,9.15,9.18,9.09,9.17,103745,0
+DPG.US,D,20240319,000000,9.22,9.275,9.2,9.26,82710,0
+DPG.US,D,20240320,000000,9.34,9.34,9.17,9.23,162167,0
+DPG.US,D,20240321,000000,9.25,9.3165,9.2465,9.25,95350,0
+DPG.US,D,20240322,000000,9.31,9.31,9.17,9.17,135685,0
+DPG.US,D,20240325,000000,9.23,9.288,9.1901,9.205,146987,0
+DPG.US,D,20240326,000000,9.26,9.27,9.18,9.19,167285,0
+DPG.US,D,20240327,000000,9.22,9.43,9.22,9.43,217537,0
+DPG.US,D,20240328,000000,9.53,9.59,9.48,9.56,292907,0
+DPG.US,D,20240401,000000,9.54,9.59,9.4,9.46,160671,0
+DPG.US,D,20240402,000000,9.43,9.55,9.41,9.5,133612,0
+DPG.US,D,20240403,000000,9.47,9.51,9.4,9.42,138602,0
+DPG.US,D,20240404,000000,9.56,9.56,9.41,9.47,293023,0
+DPG.US,D,20240405,000000,9.48,9.48,9.32,9.36,147200,0
+DPG.US,D,20240408,000000,9.34,9.43,9.33,9.4,77141,0
+DPG.US,D,20240409,000000,9.44,9.46,9.4001,9.415,83153,0
+DPG.US,D,20240410,000000,9.35,9.42,9.15,9.152,165021,0
+DPG.US,D,20240411,000000,9.17,9.21,9.01,9.1,108550,0
+DPG.US,D,20240412,000000,9.08,9.16,8.95,8.95,116036,0
+DPG.US,D,20240415,000000,8.95,9.055,8.84,8.845,90526,0
+DPG.US,D,20240416,000000,8.82,8.88,8.73,8.88,150584,0
+DPG.US,D,20240417,000000,8.88,8.9571,8.88,8.93,136103,0
+DPG.US,D,20240418,000000,8.97,9.09,8.94,9.09,75831,0
+DPG.US,D,20240419,000000,9.12,9.2805,9.065,9.23,149069,0
+DPG.US,D,20240422,000000,9.32,9.379,9.23,9.37,81271,0
+DPG.US,D,20240423,000000,9.45,9.49,9.35,9.46,145219,0
+DPG.US,D,20240424,000000,9.46,9.47,9.365,9.46,220379,0
+DPG.US,D,20240425,000000,9.43,9.4539,9.31,9.43,69766,0
+DPG.US,D,20240426,000000,9.47,9.4794,9.355,9.355,79132,0
+DPG.US,D,20240429,000000,9.36,9.43,9.35,9.39,123200,0
+DPG.US,D,20240430,000000,9.32,9.41,9.285,9.3,172124,0
+DPG.US,D,20240501,000000,9.29,9.445,9.26,9.38,184499,0
+DPG.US,D,20240502,000000,9.38,9.48,9.342,9.43,92013,0
+DPG.US,D,20240503,000000,9.5,9.53,9.4464,9.49,110414,0
+DPG.US,D,20240506,000000,9.49,9.6,9.4695,9.59,105067,0
+DPG.US,D,20240507,000000,9.6,9.7195,9.525,9.69,159607,0
+DPG.US,D,20240508,000000,9.69,9.82,9.665,9.82,117419,0
+DPG.US,D,20240509,000000,9.79,9.98,9.79,9.95,175593,0
+DPG.US,D,20240510,000000,9.96,10.03,9.92,9.92,165373,0
+DPG.US,D,20240513,000000,9.97,10.04,9.885,9.91,153653,0
+DPG.US,D,20240514,000000,9.95,10.0096,9.9212,9.98,95843,0
+DPG.US,D,20240515,000000,10.13,10.13,10.0073,10.03,209657,0
+DPG.US,D,20240516,000000,10.06,10.15,10.04,10.12,91311,0
+DPG.US,D,20240517,000000,10.14,10.23,10.1005,10.22,142083,0
+DPG.US,D,20240520,000000,10.26,10.26,10.14,10.16,157226,0
+DPG.US,D,20240521,000000,10.16,10.29,10.16,10.26,130047,0
+DPG.US,D,20240522,000000,10.27,10.28,10,10.02,257438,0
+DPG.US,D,20240523,000000,10.05,10.07,9.86,9.87,131134,0
+DPG.US,D,20240524,000000,9.91,9.9311,9.82,9.83,158475,0
+DPG.US,D,20240528,000000,9.83,9.92,9.71,9.751,122199,0
+DPG.US,D,20240529,000000,9.72,9.7399,9.6,9.61,94151,0
+DPG.US,D,20240530,000000,9.63,9.71,9.5813,9.71,68057,0
+DPG.US,D,20240531,000000,9.77,10.01,9.77,10,173710,0
+DPG.US,D,20240603,000000,10.07,10.07,9.86,9.98,58368,0
+DPG.US,D,20240604,000000,10.01,10.08,9.929,10.07,107265,0
+DPG.US,D,20240605,000000,10.07,10.1,10.0325,10.05,110755,0
+DPG.US,D,20240606,000000,10.03,10.22,9.96,9.99,71427,0
+DPG.US,D,20240607,000000,9.99,10.04,9.93,9.95,92198,0
+DPG.US,D,20240610,000000,9.93,10,9.92,9.96,85486,0
+DPG.US,D,20240611,000000,9.9,9.93,9.861,9.88,56986,0
+DPG.US,D,20240612,000000,9.93,9.94,9.85,9.87,58735,0
+DPG.US,D,20240613,000000,9.91,9.91,9.8101,9.87,70629,0
+DPG.US,D,20240614,000000,9.82,9.84,9.75,9.79,107036,0
+DPG.US,D,20240617,000000,9.54,9.98,9.54,9.6,106697,0
+DPG.US,D,20240618,000000,9.55,9.6,9.5,9.51,101931,0
+DPG.US,D,20240620,000000,9.49,9.63,9.48,9.59,133190,0
+DPG.US,D,20240621,000000,9.61,9.7,9.57,9.6,165066,0
+DPG.US,D,20240624,000000,9.58,9.885,9.5,9.86,146194,0
+DPG.US,D,20240625,000000,9.91,9.93,9.66,9.66,142151,0
+DPG.US,D,20240626,000000,9.7,9.8,9.63,9.69,127131,0
+DPG.US,D,20240627,000000,9.64,9.81,9.64,9.78,117908,0
+DPG.US,D,20240628,000000,9.82,10,9.74,9.83,210380,0
+DPG.US,D,20240701,000000,9.89,9.9,9.79,9.82,110198,0
+DPG.US,D,20240702,000000,9.86,9.88,9.75,9.76,75001,0
+DPG.US,D,20240703,000000,9.73,9.89,9.73,9.85,38843,0
+DPG.US,D,20240705,000000,9.87,9.92,9.7901,9.85,56371,0
+DPG.US,D,20240708,000000,9.93,9.9396,9.81,9.83,98867,0
+DPG.US,D,20240709,000000,9.81,9.88,9.79,9.81,110644,0
+DPG.US,D,20240710,000000,9.91,9.99,9.8108,9.96,133762,0
+DPG.US,D,20240711,000000,10.04,10.19,9.98,10.09,130058,0
+DPG.US,D,20240712,000000,10.13,10.29,10.12,10.24,77276,0
+DPG.US,D,20240715,000000,10.28,10.31,10.2,10.2,105825,0
+DPG.US,D,20240716,000000,10.27,10.32,10.14,10.2,123715,0
+DPG.US,D,20240717,000000,10.15,10.3089,10.12,10.25,131017,0
+DPG.US,D,20240718,000000,10.28,10.37,10.23,10.25,140591,0
+DPG.US,D,20240719,000000,10.3,10.3,10.16,10.24,62281,0
+DPG.US,D,20240722,000000,10.31,10.39,10.3003,10.36,81092,0
+DPG.US,D,20240723,000000,10.48,10.48,10.37,10.41,101144,0
+DPG.US,D,20240724,000000,10.44,10.4699,10.4,10.42,72496,0
+DPG.US,D,20240725,000000,10.48,10.56,10.42,10.43,83384,0
+DPG.US,D,20240726,000000,10.52,10.62,10.5,10.55,69140,0
+DPG.US,D,20240729,000000,10.59,10.6,10.44,10.5,123700,0
+DPG.US,D,20240730,000000,10.53,10.58,10.47,10.56,109652,0
+DPG.US,D,20240731,000000,10.61,10.62,10.5031,10.54,48826,0
+DPG.US,D,20240801,000000,10.54,10.655,10.5101,10.64,129017,0
+DPG.US,D,20240802,000000,10.69,10.79,10.52,10.61,146591,0
+DPG.US,D,20240805,000000,10.5,10.5,10.25,10.275,140596,0
+DPG.US,D,20240806,000000,10.2,10.4299,9.84,10.31,195221,0
+DPG.US,D,20240807,000000,10.41,10.61,10.37,10.48,157939,0
+DPG.US,D,20240808,000000,10.53,10.56,10.39,10.44,188203,0
+DPG.US,D,20240809,000000,10.45,10.55,10.37,10.52,124525,0
+DPG.US,D,20240812,000000,10.54,10.63,10.475,10.58,107911,0
+DPG.US,D,20240813,000000,10.61,10.64,10.55,10.57,76883,0
+DPG.US,D,20240814,000000,10.6,10.6478,10.55,10.62,109769,0
+DPG.US,D,20240815,000000,10.64,10.73,10.59,10.64,100880,0
+DPG.US,D,20240816,000000,10.67,10.75,10.64,10.72,111148,0
+DPG.US,D,20240819,000000,10.7,10.85,10.67,10.73,189174,0
+DPG.US,D,20240820,000000,10.77,10.8189,10.68,10.71,163710,0
+DPG.US,D,20240821,000000,10.81,10.81,10.73,10.75,94372,0
+DPG.US,D,20240822,000000,10.75,10.81,10.73,10.76,66264,0
+DPG.US,D,20240823,000000,10.86,10.98,10.79,10.89,233103,0
+DPG.US,D,20240826,000000,10.98,11.0799,10.97,11.06,144819,0
+DPG.US,D,20240827,000000,11.06,11.1,11.01,11.06,154174,0
+DPG.US,D,20240828,000000,11.08,11.0801,11.022,11.055,161686,0
+DPG.US,D,20240829,000000,11.05,11.13,11.04,11.13,98518,0
+DPG.US,D,20240830,000000,11.03,11.13,11.03,11.09,97123,0
+DPG.US,D,20240903,000000,11.07,11.18,11.05,11.15,178931,0
+DPG.US,D,20240904,000000,11.21,11.285,11.21,11.27,116577,0
+DPG.US,D,20240905,000000,11.29,11.32,11.2501,11.29,125364,0
+DPG.US,D,20240906,000000,11.34,11.37,11.285,11.32,152170,0
+DPG.US,D,20240909,000000,11.33,11.39,11.31,11.345,272284,0
+DPG.US,D,20240910,000000,11.38,11.435,11.31,11.38,175329,0
+DPG.US,D,20240911,000000,11.42,11.42,11.25,11.41,156137,0
+DPG.US,D,20240912,000000,11.37,11.44,11.35,11.42,108463,0
+DPG.US,D,20240913,000000,11.47,11.52,11.45,11.51,123151,0
+DPG.US,D,20240916,000000,11.54,11.58,11.51,11.56,86886,0
+DPG.US,D,20240917,000000,11.59,11.6772,11.55,11.65,197451,0
+DPG.US,D,20240918,000000,11.67,11.68,11.55,11.61,148715,0
+DPG.US,D,20240919,000000,11.66,11.675,11.4101,11.49,223399,0
+DPG.US,D,20240920,000000,11.49,11.6,11.49,11.51,99284,0
+DPG.US,D,20240923,000000,11.57,11.69,11.51,11.68,117482,0
+DPG.US,D,20240924,000000,11.74,11.79,11.65,11.77,130377,0
+DPG.US,D,20240925,000000,11.79,11.83,11.7045,11.79,125864,0
+DPG.US,D,20240926,000000,11.8,11.83,11.63,11.64,113190,0
+DPG.US,D,20240927,000000,11.62,11.66,11.6,11.642,126905,0
+DPG.US,D,20240930,000000,11.6,11.84,11.6,11.74,152179,0
+DPG.US,D,20241001,000000,11.83,11.84,11.6901,11.73,96738,0
+DPG.US,D,20241002,000000,11.73,11.8299,11.68,11.71,106216,0
+DPG.US,D,20241003,000000,11.71,11.82,11.695,11.79,93214,0
+DPG.US,D,20241004,000000,11.76,11.8098,11.66,11.68,75634,0
+DPG.US,D,20241007,000000,11.7,11.7763,11.38,11.38,143927,0
+DPG.US,D,20241008,000000,11.44,11.4659,11.3,11.31,129052,0
+DPG.US,D,20241009,000000,11.38,11.41,11.27,11.33,124736,0
+DPG.US,D,20241010,000000,11.41,11.475,11.36,11.36,106450,0
+DPG.US,D,20241011,000000,11.37,11.56,11.37,11.52,99012,0
+DPG.US,D,20241014,000000,11.56,11.695,11.5301,11.62,76495,0
+DPG.US,D,20241015,000000,11.68,11.77,11.68,11.74,69625,0
+DPG.US,D,20241016,000000,11.8,11.84,11.78,11.81,83745,0
+DPG.US,D,20241017,000000,11.88,11.88,11.73,11.74,103962,0
+DPG.US,D,20241018,000000,11.79,11.86,11.763,11.81,75451,0
+DPG.US,D,20241021,000000,11.76,11.81,11.6,11.64,141671,0
+DPG.US,D,20241022,000000,11.63,11.6711,11.58,11.62,76247,0
+DPG.US,D,20241023,000000,11.62,11.698,11.61,11.69,57810,0
+DPG.US,D,20241024,000000,11.71,11.71,11.65,11.65,100393,0
+DPG.US,D,20241025,000000,11.69,11.6948,11.55,11.59,126291,0
+DPG.US,D,20241028,000000,11.64,11.65,11.5159,11.57,92895,0
+DPG.US,D,20241029,000000,11.57,11.6229,11.42,11.46,109571,0
+DPG.US,D,20241030,000000,11.46,11.59,11.32,11.37,73534,0
+DPG.US,D,20241031,000000,11.33,11.51,11.33,11.46,72673,0
+DPG.US,D,20241101,000000,11.52,11.54,11.21,11.24,106376,0
+DPG.US,D,20241104,000000,11.2,11.2636,11.1101,11.18,110944,0
+DPG.US,D,20241105,000000,11.2,11.34,11.2,11.33,87318,0
+DPG.US,D,20241106,000000,11.4,11.51,11.39,11.43,96020,0
+DPG.US,D,20241107,000000,11.53,11.54,11.4,11.51,107386,0
+DPG.US,D,20241108,000000,11.53,11.69,11.4389,11.66,77206,0
+DPG.US,D,20241111,000000,11.691,11.89,11.69,11.89,99287,0
+DPG.US,D,20241112,000000,11.8256,11.95,11.825,11.84,134529,0
+DPG.US,D,20241113,000000,11.8839,11.94,11.6592,11.72,81873,0
+DPG.US,D,20241114,000000,11.69,11.9,11.68,11.82,56029,0
+DPG.US,D,20241115,000000,11.7601,11.88,11.73,11.82,85317,0
+DPG.US,D,20241118,000000,11.781,12.09,11.781,12.06,130044,0
+DPG.US,D,20241119,000000,12.03,12.085,11.9601,12.02,153392,0
+DPG.US,D,20241120,000000,12.0352,12.06,12.02,12.06,100746,0
+DPG.US,D,20241121,000000,12.06,12.19,12.02,12.16,204058,0
+DPG.US,D,20241122,000000,12.0688,12.25,12.0688,12.22,123943,0
+DPG.US,D,20241125,000000,12.22,12.3,12.19,12.22,135507,0
+DPG.US,D,20241126,000000,12.2488,12.37,12.22,12.35,99185,0
+DPG.US,D,20241127,000000,12.361,12.5,12.361,12.47,134228,0
+DPG.US,D,20241129,000000,12.45,12.48,12.4237,12.48,36131,0
+DPG.US,D,20241202,000000,12.48,12.48,12.21,12.31,117571,0
+DPG.US,D,20241203,000000,12.34,12.34,12.226936,12.25,80449,0
+DPG.US,D,20241204,000000,12.28,12.29,12.15,12.17,47000,0
+DPG.US,D,20241205,000000,12.15,12.25,12.1208,12.2,97764,0
+DPG.US,D,20241206,000000,12.2,12.22,12.09,12.12,65805,0
+DPG.US,D,20241209,000000,12.24,12.24,11.94,11.98,99633,0
+DPG.US,D,20241210,000000,12.03,12.04,11.8,11.85,99132,0
+DPG.US,D,20241211,000000,11.827,11.94,11.78,11.82,109982,0
+DPG.US,D,20241212,000000,11.9,11.9,11.71,11.78,85717,0
+DPG.US,D,20241213,000000,11.9,11.905,11.81,11.88,72488,0
+DPG.US,D,20241216,000000,11.875,11.9,11.78,11.78,110265,0
+DPG.US,D,20241217,000000,11.76,11.79,11.47,11.59,169731,0
+DPG.US,D,20241218,000000,11.599,11.7087,11.28,11.38,134294,0
+DPG.US,D,20241219,000000,11.4398,11.44,11.14,11.15,145505,0
+DPG.US,D,20241220,000000,11.1,11.45,11.1,11.45,74651,0
+DPG.US,D,20241223,000000,11.44,11.66,11.34,11.56,126753,0
+DPG.US,D,20241224,000000,11.6,11.84,11.55,11.74,47326,0
+DPG.US,D,20241226,000000,11.765,11.89,11.75,11.86,51251,0
+DPG.US,D,20241227,000000,11.825,11.99,11.755,11.82,111736,0
+DPG.US,D,20241230,000000,11.755,11.8099,11.7,11.73,47306,0
+DPG.US,D,20241231,000000,11.65,11.79,11.65,11.69,82629,0
+DPG.US,D,20250102,000000,11.84,11.84,11.61,11.67,101389,0
+DPG.US,D,20250103,000000,11.7,11.77,11.6601,11.73,60856,0
+DPG.US,D,20250106,000000,11.7,11.77,11.63,11.64,53111,0
+DPG.US,D,20250107,000000,11.636,11.636,11.4,11.45,85833,0
+DPG.US,D,20250108,000000,11.45,11.4985,11.32,11.49,112320,0
+DPG.US,D,20250110,000000,11.4634,11.6399,11.39,11.45,116578,0
+DPG.US,D,20250113,000000,11.425,11.48,11.2458,11.34,108121,0
+DPG.US,D,20250114,000000,11.48,11.62,11.28,11.37,64407,0
+DPG.US,D,20250115,000000,11.5,11.62,11.4601,11.52,75575,0
+DPG.US,D,20250116,000000,11.57,11.81,11.54,11.8,81512,0
+DPG.US,D,20250117,000000,11.84,11.99,11.8294,11.94,85561,0
+DPG.US,D,20250121,000000,11.965,12.1495,11.94,12.05,138294,0
+DPG.US,D,20250122,000000,12.05,12.07,11.88,11.92,104588,0
+DPG.US,D,20250123,000000,11.95,11.9546,11.73,11.8,76631,0
+DPG.US,D,20250124,000000,11.8789,11.92,11.82,11.88,78415,0
+DPG.US,D,20250127,000000,11.85,11.87,11.65,11.72,179632,0
+DPG.US,D,20250128,000000,11.79,11.88,11.6801,11.72,81865,0
+DPG.US,D,20250129,000000,11.77,11.89,11.74,11.74,89618,0
+DPG.US,D,20250130,000000,11.9,11.98,11.77,11.8,71891,0
+DPG.US,D,20250131,000000,11.86,11.91,11.77,11.78,63521,0
+DPG.US,D,20250203,000000,11.6721,11.83,11.67,11.73,55255,0
+DPG.US,D,20250204,000000,11.62,11.8099,11.62,11.77,63502,0
+DPG.US,D,20250205,000000,11.81,11.8182,11.7445,11.8,49543,0
+DPG.US,D,20250206,000000,11.8,11.82,11.7002,11.72,46762,0
+DPG.US,D,20250207,000000,11.775,11.84,11.72,11.76,87010,0
+DPG.US,D,20250210,000000,11.8204,11.8399,11.72,11.76,82247,0
+DPG.US,D,20250211,000000,11.8,11.87,11.76,11.84,63035,0
+DPG.US,D,20250212,000000,11.7937,11.9,11.75,11.81,59595,0
+DPG.US,D,20250213,000000,11.88,11.93,11.807,11.91,52482,0
+DPG.US,D,20250214,000000,11.97,12,11.89,11.91,75267,0
+DPG.US,D,20250218,000000,11.87,12.02,11.87,11.99,64367,0
+DPG.US,D,20250219,000000,11.95,12,11.88,11.92,73780,0
+DPG.US,D,20250220,000000,11.93,11.98,11.8639,11.87,71710,0
+DPG.US,D,20250221,000000,11.93,12.05,11.88,12,94996,0
+DPG.US,D,20250224,000000,12,12.13,12,12.03,71682,0
+DPG.US,D,20250225,000000,12.08,12.1,11.9701,12.03,55380,0
+DPG.US,D,20250226,000000,12.065,12.07,11.8,11.85,103077,0
+DPG.US,D,20250227,000000,11.91,11.9334,11.8206,11.85,67979,0
+DPG.US,D,20250228,000000,11.7991,11.93,11.7109,11.91,76989,0
+DPG.US,D,20250303,000000,12.035,12.1157,11.9384,11.99,78434,0
+DPG.US,D,20250304,000000,12.0714,12.0714,11.79,11.81,86347,0
+DPG.US,D,20250305,000000,11.8311,11.8311,11.21,11.68,262747,0
+DPG.US,D,20250306,000000,11.55,11.6,11.44,11.48,60901,0
+DPG.US,D,20250307,000000,11.48,11.63,11.453,11.62,58493,0
+DPG.US,D,20250310,000000,11.5667,11.8,11.5667,11.67,117422,0
+DPG.US,D,20250311,000000,11.69,11.81,11.62,11.67,104370,0
+DPG.US,D,20250312,000000,11.7231,11.79,11.61,11.74,86429,0
+DPG.US,D,20250313,000000,11.7287,11.79,11.6207,11.68,50130,0
+DPG.US,D,20250314,000000,11.72,11.93,11.68,11.92,90305,0
+DPG.US,D,20250317,000000,11.95,12.15,11.9185,12.09,109507,0
+DPG.US,D,20250318,000000,12.07,12.12,11.98,12.06,109309,0
+DPG.US,D,20250319,000000,12.12,12.15,12.075,12.15,103171,0
+DPG.US,D,20250320,000000,12.14,12.17,12.11,12.17,83495,0
+DPG.US,D,20250321,000000,12.09,12.16,12.09,12.12,70193,0
+DPG.US,D,20250324,000000,12.1192,12.2,12.1,12.11,75865,0
+DPG.US,D,20250325,000000,12.11,12.12,11.99,12.06,85294,0
+DPG.US,D,20250326,000000,12.06,12.15,12.05,12.08,86387,0
+DPG.US,D,20250327,000000,12.09,12.207,12.08,12.12,100690,0
+DPG.US,D,20250328,000000,12.15,12.22,12.0798,12.14,154533,0
+DPG.US,D,20250331,000000,12.11,12.2579,12.07,12.23,119064,0
+DPG.US,D,20250401,000000,12.1,12.2849,12.1,12.23,119661,0
+DPG.US,D,20250402,000000,12.235,12.3367,12.2071,12.29,85152,0
+DPG.US,D,20250403,000000,12.15,12.3146,12.1,12.11,187616,0
+DPG.US,D,20250404,000000,12.05,12.06,11.32,11.34,270912,0
+DPG.US,D,20250407,000000,10.4488,11.4002,10.4488,10.73,241800,0
+DPG.US,D,20250408,000000,11.08,11.31,10.68,10.77,134652,0
+DPG.US,D,20250409,000000,10.7,11.38,10.65,11.33,199748,0
+DPG.US,D,20250410,000000,11.3,11.47,10.9927,11.17,101012,0
+DPG.US,D,20250411,000000,11.275,11.48,11.11,11.42,107044,0
+DPG.US,D,20250414,000000,11.5,11.79,11.5,11.69,69866,0
+DPG.US,D,20250415,000000,11.735,11.97,11.69,11.88,72313,0
+DPG.US,D,20250416,000000,11.836,12.08,11.82,11.87,134544,0
+DPG.US,D,20250417,000000,11.83,12.2,11.83,12.1,115923,0
+DPG.US,D,20250421,000000,12.065,12.065,11.6,11.66,70344,0
+DPG.US,D,20250422,000000,11.804,12.17,11.804,12.04,105816,0
+DPG.US,D,20250423,000000,12.198,12.27,12.07,12.11,112336,0
+DPG.US,D,20250424,000000,12.13,12.22,12.0615,12.16,48045,0
+DPG.US,D,20250425,000000,12.1804,12.28,12.07,12.16,65051,0
+DPG.US,D,20250428,000000,12.22,12.22,12.12,12.19,53695,0
+DPG.US,D,20250429,000000,12.18,12.31,12.1743,12.3,72156,0
+DPG.US,D,20250430,000000,12.0604,12.2514,12.05,12.22,101180,0
+DPG.US,D,20250501,000000,12.2065,12.31,12.1208,12.1778,68184,0
+DPG.US,D,20250502,000000,12.18,12.25,12.135,12.23,60273,0
+DPG.US,D,20250505,000000,12.1915,12.2405,12.09,12.23,52029,0
+DPG.US,D,20250506,000000,12.16,12.3,12.12,12.26,85687,0
+DPG.US,D,20250507,000000,12.23,12.42,12.1822,12.37,107448,0
+DPG.US,D,20250508,000000,12.39,12.44,12.24,12.35,107379,0
+DPG.US,D,20250509,000000,12.305,12.37,12.2,12.31,50822,0
+DPG.US,D,20250512,000000,12.4094,12.45,12.1,12.19,121436,0
+DPG.US,D,20250513,000000,12.2398,12.2398,11.98,12.01,170991,0
+DPG.US,D,20250514,000000,12.05,12.08,11.85,12,77443,0
+DPG.US,D,20250515,000000,11.9999,12.2295,11.9999,12.2,38709,0
+DPG.US,D,20250516,000000,12.3,12.44,12.24,12.41,77540,0
+DPG.US,D,20250519,000000,12.35,12.43,12.2909,12.43,101908,0
+DPG.US,D,20250520,000000,12.42,12.55,12.42,12.54,90311,0
+DPG.US,D,20250521,000000,12.55,12.55,12.43,12.44,89251,0
+DPG.US,D,20250522,000000,12.4346,12.46,12.1888,12.28,72257,0
+DPG.US,D,20250523,000000,12.11,12.29,12.05,12.28,110673,0
+DPG.US,D,20250527,000000,12.38,12.45,12.3,12.32,88704,0
+DPG.US,D,20250528,000000,12.35,12.4,12.15,12.17,56878,0
+DPG.US,D,20250529,000000,12.23,12.27,12.16,12.2,57681,0
+DPG.US,D,20250530,000000,12.105,12.29,12.0201,12.26,71757,0
+DPG.US,D,20250602,000000,12.1401,12.34,12.1401,12.29,63695,0
+DPG.US,D,20250603,000000,12.1813,12.37,12.1813,12.28,61959,0
+DPG.US,D,20250604,000000,12.3,12.36,12.17,12.17,58198,0
+DPG.US,D,20250605,000000,12.2199,12.2959,12.1,12.13,66869,0
+DPG.US,D,20250606,000000,12.195,12.25,12.14,12.16,66287,0
+DPG.US,D,20250609,000000,12.18,12.29,12.13,12.19,100249,0
+DPG.US,D,20250610,000000,12.2523,12.2999,12.16,12.17,90598,0
+DPG.US,D,20250611,000000,12.23,12.3,12.2,12.24,82685,0
+DPG.US,D,20250612,000000,12.29,12.35,12.27,12.3,70634,0
+DPG.US,D,20250613,000000,12.32,12.34,12.22,12.29,52198,0
+DPG.US,D,20250616,000000,12.34,12.37,12.23,12.24,51526,0
+DPG.US,D,20250617,000000,12.25,12.25,12.08,12.09,52818,0
+DPG.US,D,20250618,000000,12.13,12.1999,12.06,12.08,55386,0
+DPG.US,D,20250620,000000,12.1,12.1,11.97,12.04,139889,0
+DPG.US,D,20250623,000000,12.05,12.1796,12.05,12.12,44070,0
+DPG.US,D,20250624,000000,12.2296,12.35,12.16,12.34,75398,0
+DPG.US,D,20250625,000000,12.38,12.38,12.265,12.31,67418,0
+DPG.US,D,20250626,000000,12.34,12.3664,12.265,12.3,75184,0
+DPG.US,D,20250627,000000,12.34,12.44,12.29,12.35,66600,0
+DPG.US,D,20250630,000000,12.32,12.46,12.25,12.41,88521,0
+DPG.US,D,20250701,000000,12.39,12.41,12.2733,12.41,74968,0
+DPG.US,D,20250702,000000,12.28,12.45,12.28,12.39,88849,0
+DPG.US,D,20250703,000000,12.44,12.44,12.3,12.34,31608,0
+DPG.US,D,20250707,000000,12.38,12.38,12.2,12.26,79224,0
+DPG.US,D,20250708,000000,12.34,12.3717,12.13,12.22,63842,0
+DPG.US,D,20250709,000000,12.31,12.3643,12.215,12.34,99425,0
+DPG.US,D,20250710,000000,12.4,12.44,12.31,12.43,97025,0
+DPG.US,D,20250711,000000,12.39,12.68,12.32,12.45,133031,0
+DPG.US,D,20250714,000000,12.5716,12.58,12.49,12.55,86580,0
+DPG.US,D,20250715,000000,12.59,12.6,12.41,12.46,67689,0
+DPG.US,D,20250716,000000,12.4374,12.49,12.43,12.48,62545,0
+DPG.US,D,20250717,000000,12.47,12.54,12.43,12.43,109351,0
+DPG.US,D,20250718,000000,12.51,12.65,12.25,12.25,233184,0
+DPG.US,D,20250721,000000,12.415,12.58,12.3132,12.53,138431,0
+DPG.US,D,20250722,000000,12.55,12.66,12.55,12.62,66806,0
+DPG.US,D,20250723,000000,12.67,12.7,12.59,12.59,65501,0
+DPG.US,D,20250724,000000,12.5999,12.6,12.52,12.54,39377,0
+DPG.US,D,20250725,000000,12.615,12.6672,12.51,12.58,52595,0
+DPG.US,D,20250728,000000,12.52,12.55,12.41,12.42,99031,0
+DPG.US,D,20250729,000000,12.42,12.46,12.42,12.44,53669,0
+DPG.US,D,20250730,000000,12.5,12.56,12.45,12.46,93933,0
+DPG.US,D,20250731,000000,12.39,12.47,12.36,12.4,88938,0
+DPG.US,D,20250801,000000,12.38,12.43,12.3401,12.39,71795,0
+DPG.US,D,20250804,000000,12.499,12.6,12.46,12.6,81096,0
+DPG.US,D,20250805,000000,12.5812,12.65,12.56,12.6,92860,0
+DPG.US,D,20250806,000000,12.5872,12.63,12.5302,12.6,99379,0
+DPG.US,D,20250807,000000,12.64,12.83,12.6161,12.75,247819,0
+DPG.US,D,20250808,000000,12.71,12.77,12.68,12.73,115753,0
+DPG.US,D,20250811,000000,12.7565,12.8,12.7,12.71,106767,0
+DPG.US,D,20250812,000000,12.7246,12.76,12.57,12.71,84854,0
+DPG.US,D,20250813,000000,12.7,12.76,12.65,12.7,66521,0
+DPG.US,D,20250814,000000,12.73,12.74,12.6554,12.69,71547,0
+DPG.US,D,20250815,000000,12.695,12.74,12.63,12.67,85123,0
+DPG.US,D,20250818,000000,12.7,12.7,12.6,12.61,73015,0
+DPG.US,D,20250819,000000,12.625,12.67,12.6086,12.65,45602,0
+DPG.US,D,20250820,000000,12.7019,12.78,12.66,12.74,126654,0
+DPG.US,D,20250821,000000,12.77,12.79,12.67,12.72,66074,0
+DPG.US,D,20250822,000000,12.78,12.8,12.735,12.78,44191,0
+DPG.US,D,20250825,000000,12.795,12.82,12.7301,12.78,89843,0
+DPG.US,D,20250826,000000,12.82,12.82,12.7307,12.77,67007,0
+DPG.US,D,20250827,000000,12.84,12.87,12.79,12.86,33588,0
+DPG.US,D,20250828,000000,12.9,12.9,12.8026,12.82,63624,0
+DPG.US,D,20250829,000000,12.78,12.81,12.75,12.76,46623,0
+DPG.US,D,20250902,000000,12.87,12.87,12.6,12.64,91316,0
+DPG.US,D,20250903,000000,12.62,12.65,12.53,12.54,67277,0
+DPG.US,D,20250904,000000,12.58,12.5999,12.51,12.53,68975,0
+DPG.US,D,20250905,000000,12.6285,12.7699,12.5,12.55,48790,0
+DPG.US,D,20250908,000000,12.55,12.5699,12.4624,12.47,53957,0
+DPG.US,D,20250909,000000,12.4662,12.56,12.4662,12.55,64131,0
+DPG.US,D,20250910,000000,12.6045,12.64,12.5,12.56,121011,0
+DPG.US,D,20250911,000000,12.63,12.6671,12.52,12.57,93650,0
+DPG.US,D,20250912,000000,12.5799,12.6719,12.5799,12.6,49883,0
+DPG.US,D,20250915,000000,12.6,12.65,12.54,12.54,82065,0
+DPG.US,D,20250916,000000,12.5583,12.58,12.45,12.47,89343,0
+DPG.US,D,20250917,000000,12.495,12.55,12.41,12.44,80443,0
+DPG.US,D,20250918,000000,12.44,12.475,12.41,12.43,95085,0
+DPG.US,D,20250919,000000,12.43,12.435,12.39,12.41,67861,0
+DPG.US,D,20250922,000000,12.5388,12.5889,12.36,12.41,80096,0
+DPG.US,D,20250923,000000,12.43,12.49,12.425,12.47,123234,0
+DPG.US,D,20250924,000000,12.53,12.5817,12.52,12.54,93717,0
+DPG.US,D,20250925,000000,12.545,12.65,12.52,12.59,102030,0
+DPG.US,D,20250926,000000,12.67,12.69,12.66,12.68,67615,0
+DPG.US,D,20250929,000000,12.74,12.82,12.66,12.81,78487,0
+DPG.US,D,20250930,000000,12.79,12.91,12.7473,12.91,103319,0
+DPG.US,D,20251001,000000,12.945,13.0153,12.91,13.01,82347,0
+DPG.US,D,20251002,000000,13.01,13.02,12.8507,12.92,33107,0
+DPG.US,D,20251003,000000,13.01,13.04,12.9,13,46666,0
+DPG.US,D,20251006,000000,13,13.1,13,13.09,68526,0
+DPG.US,D,20251007,000000,13.05,13.2,13.02,13.17,79919,0
+DPG.US,D,20251008,000000,13.19,13.22,13.07,13.18,82940,0
+DPG.US,D,20251009,000000,13.2,13.28,13.15,13.21,78156,0
+DPG.US,D,20251010,000000,13.19,13.28,13.1,13.12,82514,0
+DPG.US,D,20251013,000000,13.0737,13.25,13.0737,13.15,67402,0
+DPG.US,D,20251014,000000,13.11,13.25,13.04,13.19,93678,0
+DPG.US,D,20251015,000000,13.26,13.307,13.22,13.26,98768,0
+DPG.US,D,20251016,000000,13.27,13.3799,13.2,13.22,80097,0
+DPG.US,D,20251017,000000,13.235,13.29,13.1681,13.21,47790,0
+DPG.US,D,20251020,000000,13.2521,13.29,13.23,13.25,44539,0
+DPG.US,D,20251021,000000,13.248,13.275,13.11,13.17,55543,0
+DPG.US,D,20251022,000000,13.23,13.27,13.19,13.26,46068,0
+DPG.US,D,20251023,000000,13.28,13.35,13.2019,13.26,63298,0
+DPG.US,D,20251024,000000,13.3442,13.3488,13.24,13.3,51410,0
+DPG.US,D,20251027,000000,13.33,13.37,13.25,13.31,53784,0
+DPG.US,D,20251028,000000,13.36,13.36,13.14,13.16,63841,0
+DPG.US,D,20251029,000000,13.2,13.2692,13.04,13.08,40301,0
+DPG.US,D,20251030,000000,13.0381,13.14,13.01,13.02,38997,0
+DPG.US,D,20251031,000000,12.965,13.0304,12.92,13,59201,0
+DPG.US,D,20251103,000000,12.9483,12.96,12.81,12.85,93913,0
+DPG.US,D,20251104,000000,12.77,12.92,12.7,12.76,77583,0
+DPG.US,D,20251105,000000,12.788,12.8838,12.78,12.84,97514,0
+DPG.US,D,20251106,000000,12.945,13,12.81,12.9,57853,0
+DPG.US,D,20251107,000000,12.88,12.98,12.82,12.98,57058,0
+DPG.US,D,20251110,000000,13.07,13.1,13.02,13.07,79248,0
+DPG.US,D,20251111,000000,13.07,13.2,13.04,13.16,73840,0
+DPG.US,D,20251112,000000,13.2,13.25,13.12,13.18,61169,0
+DPG.US,D,20251113,000000,13.2,13.2199,13.1,13.1,79103,0
+DPG.US,D,20251114,000000,13.07,13.2014,13.0141,13.17,39466,0
+DPG.US,D,20251117,000000,13.13,13.2599,13.12,13.12,104469,0
+DPG.US,D,20251118,000000,13.111,13.29,13.1003,13.23,76599,0
+DPG.US,D,20251119,000000,13.15,13.2599,12.99,13.01,86373,0
+DPG.US,D,20251120,000000,13.0178,13.18,12.95,12.96,73139,0
+DPG.US,D,20251121,000000,13.065,13.12,12.96,12.96,29654,0
+DPG.US,D,20251124,000000,13.09,13.09,12.91,13.03,72266,0
+DPG.US,D,20251125,000000,13.0774,13.09,12.91,13.04,100972,0
+DPG.US,D,20251126,000000,13.02,13.185,13.02,13.13,58237,0
+DPG.US,D,20251128,000000,13.0201,13.23,13.0201,13.15,44933,0
+DPG.US,D,20251201,000000,13.12,13.16,13.05,13.05,85041,0
+DPG.US,D,20251202,000000,13.14,13.16,12.87,12.88,72920,0
+DPG.US,D,20251203,000000,12.965,13.02,12.7987,12.9,114922,0
+DPG.US,D,20251204,000000,12.93,13.01,12.84,12.88,117353,0
+DPG.US,D,20251205,000000,12.97,13.03,12.9,12.93,74209,0
+DPG.US,D,20251208,000000,12.88,12.93,12.62,12.62,80577,0
+DPG.US,D,20251209,000000,12.75,12.875,12.69,12.72,68980,0
+DPG.US,D,20251210,000000,12.7599,12.7599,12.57,12.63,66844,0
+DPG.US,D,20251211,000000,12.63,12.6899,12.55,12.55,90781,0
+DPG.US,D,20251212,000000,12.56,12.64,12.53,12.55,137835,0
+DPG.US,D,20251215,000000,12.6499,12.69,12.55,12.61,59843,0
+DPG.US,D,20251216,000000,12.625,12.67,12.55,12.6,79275,0
+DPG.US,D,20251217,000000,12.61,12.67,12.55,12.6,58773,0
+DPG.US,D,20251218,000000,12.6,12.77,12.58,12.71,63333,0
+DPG.US,D,20251219,000000,12.7,12.77,12.65,12.66,83791,0
+DPG.US,D,20251222,000000,12.8,12.8,12.58,12.66,80907,0
+DPG.US,D,20251223,000000,12.675,12.95,12.6,12.86,59254,0
+DPG.US,D,20251224,000000,12.812,12.86,12.79,12.8,47642,0
+DPG.US,D,20251226,000000,12.77,12.88,12.77,12.82,69842,0
+DPG.US,D,20251229,000000,12.82,12.88,12.79,12.79,88477,0
+DPG.US,D,20251230,000000,12.785,12.9,12.7117,12.85,78824,0
+DPG.US,D,20251231,000000,12.79,12.8,12.64,12.71,74792,0
+DPG.US,D,20260102,000000,12.72,12.95,12.65,12.88,121557,0
+DPG.US,D,20260105,000000,12.8947,12.92,12.63,12.79,98010,0
+DPG.US,D,20260106,000000,12.81,12.8799,12.75,12.81,93571,0
+DPG.US,D,20260107,000000,12.85,12.8799,12.67,12.67,90622,0
+DPG.US,D,20260108,000000,12.808,12.89,12.75,12.78,106265,0
+DPG.US,D,20260109,000000,12.85,12.98,12.81,12.91,86228,0
+DPG.US,D,20260112,000000,12.98,12.98,12.83,12.86,92259,0
+DPG.US,D,20260113,000000,12.87,12.94,12.8327,12.9,57320,0
+DPG.US,D,20260114,000000,12.927,13.07,12.85,12.99,70316,0
+DPG.US,D,20260115,000000,13.025,13.13,12.9901,13.11,77295,0
+DPG.US,D,20260116,000000,13.105,13.175,12.92,13.14,151177,0
+DPG.US,D,20260120,000000,13.1,13.2,13.08,13.12,83462,0
+DPG.US,D,20260121,000000,13.12,13.18,13.11,13.18,57977,0
+DPG.US,D,20260122,000000,13.19,13.19,13.1,13.14,121681,0
+DPG.US,D,20260123,000000,13.12,13.1558,13.1,13.11,63722,0
+DPG.US,D,20260126,000000,13.2,13.35,13.17,13.26,90178,0
+DPG.US,D,20260127,000000,13.26,13.48,13.26,13.43,74023,0
+DPG.US,D,20260128,000000,13.5,13.565,13.44,13.47,86484,0
+DPG.US,D,20260129,000000,13.48,13.5915,13.43,13.545,88887,0
+DPG.US,D,20260130,000000,13.5,13.51,13.33,13.42,56981,0
+DPG.US,D,20260202,000000,13.43,13.517,13.31,13.355,111254,0
+DPG.US,D,20260203,000000,13.37,13.58,13.36,13.54,159239,0
+DPG.US,D,20260204,000000,13.59,13.66,13.48,13.62,102901,0
+DPG.US,D,20260205,000000,13.62,13.746714,13.6101,13.68,67376,0
+DPG.US,D,20260206,000000,13.69,13.87,13.68,13.79,76744,0
+DPG.US,D,20260209,000000,13.76,13.96,13.72,13.94,65806,0
+DPG.US,D,20260210,000000,14.0399,14.16,13.96,14.04,140242,0
+DPG.US,D,20260211,000000,14.09,14.25,14.09,14.24,98681,0
+DPG.US,D,20260212,000000,14.33,14.465,14.3,14.37,103381,0
+DPG.US,D,20260213,000000,14.46,14.68,14.37,14.56,191974,0
+DPG.US,D,20260217,000000,14.6,14.6,14.44,14.44,159252,0
+DPG.US,D,20260218,000000,14.46,14.46,14.22,14.24,126681,0
diff --git a/daily/us/nyse stocks/1/dsm.us.txt b/daily/us/nyse stocks/1/dsm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f0e2f066e3178cc2327166853c7182f1268b928f
--- /dev/null
+++ b/daily/us/nyse stocks/1/dsm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DSM.US,D,20050225,000000,4.52766,4.54869,4.50643,4.5331,155609.50301846,0
+DSM.US,D,20050228,000000,4.54396,4.55945,4.52766,4.55392,218041.7008122,0
+DSM.US,D,20050301,000000,4.55945,4.58087,4.54869,4.56489,258778.91751402,0
+DSM.US,D,20050302,000000,4.58087,4.59667,4.56489,4.59667,175408.36362839,0
+DSM.US,D,20050303,000000,4.59667,4.60724,4.56981,4.60181,290843.81393435,0
+DSM.US,D,20050304,000000,4.55945,4.6334,4.55945,4.6334,252375.45934776,0
+DSM.US,D,20050307,000000,4.61247,4.6334,4.60724,4.61247,122791.02025272,0
+DSM.US,D,20050308,000000,4.62896,4.63902,4.61247,4.62244,191636.80506144,0
+DSM.US,D,20050309,000000,4.60724,4.61247,4.55945,4.56981,119580.17520573,0
+DSM.US,D,20050310,000000,4.56489,4.59667,4.52766,4.56489,194465.79251136,0
+DSM.US,D,20050311,000000,4.5331,4.66538,4.5331,4.58601,127698.44746175,0
+DSM.US,D,20050314,000000,4.59144,4.59144,4.52224,4.55392,96006.292674641,0
+DSM.US,D,20050315,000000,4.54396,4.56981,4.50643,4.52766,202016.84923858,0
+DSM.US,D,20050316,000000,4.50643,4.53803,4.49074,4.49074,93176.292339852,0
+DSM.US,D,20050317,000000,4.48028,4.53803,4.48028,4.5008,85629.287152125,0
+DSM.US,D,20050318,000000,4.5008,4.51729,4.49074,4.50643,53191.649098578,0
+DSM.US,D,20050321,000000,4.51729,4.51729,4.43219,4.43219,291410.01657828,0
+DSM.US,D,20050322,000000,4.42153,4.45333,4.38451,4.40573,197103.34472031,0
+DSM.US,D,20050323,000000,4.40573,4.41087,4.36337,4.38451,109586.04016516,0
+DSM.US,D,20050324,000000,4.38451,4.40573,4.33159,4.39487,150706.12734891,0
+DSM.US,D,20050328,000000,4.44799,4.5008,4.34719,4.39034,240296.80723882,0
+DSM.US,D,20050329,000000,4.44304,4.46961,4.39034,4.42153,101098.06493054,0
+DSM.US,D,20050330,000000,4.36891,4.44799,4.36891,4.44799,113555.53598192,0
+DSM.US,D,20050331,000000,4.43782,4.47445,4.42686,4.47445,187675.41232367,0
+DSM.US,D,20050401,000000,4.46961,4.52766,4.46961,4.47445,114674.77376645,0
+DSM.US,D,20050404,000000,4.49074,4.50643,4.43782,4.46961,103362.87550626,0
+DSM.US,D,20050405,000000,4.43782,4.51729,4.43782,4.49626,159943.63738946,0
+DSM.US,D,20050406,000000,4.51216,4.5331,4.48501,4.52224,69410.974567788,0
+DSM.US,D,20050407,000000,4.49626,4.56489,4.48501,4.56489,161261.40060906,0
+DSM.US,D,20050408,000000,4.5331,4.56981,4.5331,4.56489,91475.65863831,0
+DSM.US,D,20050411,000000,4.52224,4.58087,4.48028,4.49626,133544.81894795,0
+DSM.US,D,20050412,000000,4.49074,4.56489,4.46409,4.51729,174472.45800585,0
+DSM.US,D,20050413,000000,4.51216,4.55392,4.5008,4.54869,100354.60743386,0
+DSM.US,D,20050414,000000,4.55392,4.56981,4.50643,4.51216,97519.542674703,0
+DSM.US,D,20050415,000000,4.55945,4.55945,4.5008,4.5331,81288.062587019,0
+DSM.US,D,20050418,000000,4.54396,4.57535,4.5331,4.56981,175041.6993044,0
+DSM.US,D,20050419,000000,4.56981,4.59667,4.54869,4.59667,235574.73796153,0
+DSM.US,D,20050420,000000,4.55945,4.61781,4.55945,4.59144,129386.92654483,0
+DSM.US,D,20050421,000000,4.58601,4.69204,4.58601,4.61781,104115.44896681,0
+DSM.US,D,20050422,000000,4.61781,4.6334,4.57535,4.6334,83744.308403721,0
+DSM.US,D,20050425,000000,4.62244,4.66045,4.59144,4.61781,108078.86747433,0
+DSM.US,D,20050426,000000,4.59667,4.63902,4.58601,4.62896,133342.24197337,0
+DSM.US,D,20050427,000000,4.64958,4.66045,4.50643,4.50643,441550.95416814,0
+DSM.US,D,20050428,000000,4.5331,4.58087,4.49626,4.50643,202192.07832159,0
+DSM.US,D,20050429,000000,4.51729,4.55392,4.49626,4.51216,149565.61898206,0
+DSM.US,D,20050502,000000,4.5331,4.55392,4.50643,4.52224,167304.27176057,0
+DSM.US,D,20050503,000000,4.50643,4.54869,4.50643,4.54869,124867.43424209,0
+DSM.US,D,20050504,000000,4.53803,4.60181,4.53803,4.56981,188239.58919785,0
+DSM.US,D,20050505,000000,4.56981,4.61247,4.56981,4.58601,130339.03832532,0
+DSM.US,D,20050506,000000,4.58601,4.59144,4.55392,4.56489,96949.28849128,0
+DSM.US,D,20050509,000000,4.56489,4.59144,4.55392,4.58601,240863.00988275,0
+DSM.US,D,20050510,000000,4.55392,4.55945,4.51216,4.5331,277069.59254824,0
+DSM.US,D,20050511,000000,4.51729,4.54396,4.51729,4.51729,132790.21971766,0
+DSM.US,D,20050512,000000,4.52224,4.53803,4.51216,4.51729,72610.677881174,0
+DSM.US,D,20050513,000000,4.51729,4.53803,4.51216,4.52766,122987.51991805,0
+DSM.US,D,20050516,000000,4.51216,4.55392,4.51216,4.53803,170696.42319981,0
+DSM.US,D,20050517,000000,4.52766,4.55392,4.52766,4.53803,216538.57966087,0
+DSM.US,D,20050518,000000,4.52766,4.56489,4.52224,4.55945,207285.87634723,0
+DSM.US,D,20050519,000000,4.55945,4.57535,4.53803,4.55945,202381.48779281,0
+DSM.US,D,20050520,000000,4.57535,4.58601,4.56489,4.57535,59221.352746753,0
+DSM.US,D,20050523,000000,4.58087,4.59667,4.56981,4.57535,76195.277446248,0
+DSM.US,D,20050524,000000,4.59667,4.60724,4.57535,4.60181,115992.53698604,0
+DSM.US,D,20050525,000000,4.61781,4.62244,4.58087,4.58087,326310.99064264,0
+DSM.US,D,20050526,000000,4.62896,4.64446,4.59144,4.61247,325923.05573633,0
+DSM.US,D,20050527,000000,4.59667,4.6334,4.59667,4.6334,121471.23126338,0
+DSM.US,D,20050531,000000,4.6334,4.66045,4.6334,4.64958,81105.743309903,0
+DSM.US,D,20050601,000000,4.65532,4.67596,4.6334,4.65532,280850.69177865,0
+DSM.US,D,20050602,000000,4.65532,4.68682,4.64446,4.68158,206530.26423208,0
+DSM.US,D,20050603,000000,4.69204,4.73479,4.68158,4.70794,329509.68107115,0
+DSM.US,D,20050606,000000,4.73479,4.73973,4.68682,4.7187,232945.28883156,0
+DSM.US,D,20050607,000000,4.7187,4.75553,4.70251,4.72363,155990.34773066,0
+DSM.US,D,20050608,000000,4.72907,4.75553,4.72907,4.73479,154280.59806526,0
+DSM.US,D,20050609,000000,4.7505,4.77171,4.73479,4.76639,150706.12734891,0
+DSM.US,D,20050610,000000,4.7505,4.75553,4.72363,4.74496,220114.06326209,0
+DSM.US,D,20050613,000000,4.73479,4.74496,4.7187,4.72363,117500.72256175,0
+DSM.US,D,20050614,000000,4.73479,4.75553,4.73479,4.75553,127872.66365989,0
+DSM.US,D,20050615,000000,4.74496,4.77171,4.72363,4.75553,234641.87099361,0
+DSM.US,D,20050616,000000,4.76076,4.82464,4.75553,4.8032,130907.266739,0
+DSM.US,D,20050617,000000,4.82464,4.82464,4.79294,4.82464,192388.36563711,0
+DSM.US,D,20050620,000000,4.78771,4.84606,4.78771,4.80894,239353.81142218,0
+DSM.US,D,20050621,000000,4.80894,4.8507,4.80894,4.84053,138441.10442338,0
+DSM.US,D,20050622,000000,4.84606,4.86728,4.8032,4.86728,352716.89927826,0
+DSM.US,D,20050623,000000,4.8507,4.88821,4.8507,4.87765,193331.36145376,0
+DSM.US,D,20050624,000000,4.85632,4.90431,4.85632,4.90431,182589.71737701,0
+DSM.US,D,20050627,000000,4.90431,4.94686,4.88268,4.94686,218798.32581223,0
+DSM.US,D,20050628,000000,4.91438,4.99968,4.91438,4.97835,332154.32347421,0
+DSM.US,D,20050629,000000,4.96256,5.02634,4.94153,5.02634,281041.11413474,0
+DSM.US,D,20050630,000000,5.01064,5.01064,4.87765,4.97293,208232.92370336,0
+DSM.US,D,20050701,000000,4.95189,4.96769,4.94153,4.96769,145989.12249598,0
+DSM.US,D,20050705,000000,4.94686,5.01518,4.94686,5.01518,152212.28715486,0
+DSM.US,D,20050706,000000,4.98902,5.03621,4.98902,5.03621,203328.53514895,0
+DSM.US,D,20050707,000000,5.01064,5.0206,4.98902,5.01064,304041.70382779,0
+DSM.US,D,20050708,000000,5.01518,5.0524,4.98319,5.0524,223315.79234522,0
+DSM.US,D,20050711,000000,5.03621,5.03621,5.00452,5.03127,197103.34472031,0
+DSM.US,D,20050712,000000,4.98902,4.99465,4.88268,4.90431,494357.70701503,0
+DSM.US,D,20050713,000000,4.86196,4.89838,4.8507,4.89838,256328.74900655,0
+DSM.US,D,20050714,000000,4.89838,4.90944,4.87242,4.89838,206725.75101255,0
+DSM.US,D,20050715,000000,4.87765,4.92031,4.87765,4.90944,170892.92286515,0
+DSM.US,D,20050718,000000,4.92031,4.92031,4.82464,4.85632,345919.42889646,0
+DSM.US,D,20050719,000000,4.85632,4.90431,4.77685,4.90431,268593.77193209,0
+DSM.US,D,20050720,000000,4.8507,4.89838,4.80894,4.89838,192388.36563711,0
+DSM.US,D,20050721,000000,4.87765,4.87765,4.79818,4.87765,151837.51975191,0
+DSM.US,D,20050722,000000,4.86196,4.88268,4.82997,4.87765,175790.22122545,0
+DSM.US,D,20050725,000000,4.87765,4.89838,4.82997,4.87765,184846.42487375,0
+DSM.US,D,20050726,000000,4.8507,4.91438,4.8507,4.91438,71664.643409915,0
+DSM.US,D,20050727,000000,4.88821,4.90431,4.85632,4.88821,107883.38069387,0
+DSM.US,D,20050728,000000,4.88821,4.90431,4.85632,4.89838,144100.09220808,0
+DSM.US,D,20050729,000000,4.86728,4.89838,4.8507,4.89838,112798.91098189,0
+DSM.US,D,20050801,000000,4.87242,4.90431,4.84606,4.87242,89974.563256721,0
+DSM.US,D,20050802,000000,4.85632,4.89403,4.85632,4.88821,118628.06342524,0
+DSM.US,D,20050803,000000,4.88268,4.89838,4.88268,4.88821,59221.352746753,0
+DSM.US,D,20050804,000000,4.89838,4.90431,4.88821,4.89838,117316.37751488,0
+DSM.US,D,20050805,000000,4.89403,4.90431,4.87242,4.88821,62244.814092258,0
+DSM.US,D,20050808,000000,4.87242,4.88821,4.79818,4.84606,120153.46804377,0
+DSM.US,D,20050809,000000,4.79294,4.8352,4.78189,4.81911,231998.24147543,0
+DSM.US,D,20050810,000000,4.76639,4.78771,4.7505,4.78189,146366.92855355,0
+DSM.US,D,20050811,000000,4.77171,4.82997,4.75553,4.80894,99024.689595783,0
+DSM.US,D,20050812,000000,4.79818,4.79818,4.77171,4.79818,141272.11764305,0
+DSM.US,D,20050815,000000,4.79818,4.81416,4.77685,4.8032,101285.44863202,0
+DSM.US,D,20050816,000000,4.77685,4.77685,4.64446,4.70251,692218.68962024,0
+DSM.US,D,20050817,000000,4.69738,4.7187,4.68682,4.7187,224638.61998918,0
+DSM.US,D,20050818,000000,4.70251,4.74496,4.70251,4.72363,127505.99933591,0
+DSM.US,D,20050819,000000,4.71327,4.72907,4.61247,4.64958,394580.4439587,0
+DSM.US,D,20050822,000000,4.61781,4.63902,4.59144,4.61781,426278.67605505,0
+DSM.US,D,20050823,000000,4.66538,4.66538,4.59144,4.62244,401566.31092686,0
+DSM.US,D,20050824,000000,4.61781,4.62896,4.58601,4.61781,231624.48695734,0
+DSM.US,D,20050825,000000,4.60181,4.61247,4.56981,4.58601,219922.62802111,0
+DSM.US,D,20050826,000000,4.57535,4.60181,4.56489,4.60181,185601.02410404,0
+DSM.US,D,20050829,000000,4.55945,4.60724,4.55392,4.58601,171643.47055594,0
+DSM.US,D,20050830,000000,4.58087,4.60181,4.57535,4.60181,208232.92370336,0
+DSM.US,D,20050831,000000,4.59667,4.60181,4.56489,4.59667,281041.11413474,0
+DSM.US,D,20050901,000000,4.57535,4.61781,4.57535,4.61781,94122.32681111,0
+DSM.US,D,20050902,000000,4.61781,4.63902,4.61247,4.63902,106189.83718644,0
+DSM.US,D,20050906,000000,4.63902,4.65532,4.61247,4.64958,106369.11780894,0
+DSM.US,D,20050907,000000,4.64958,4.65532,4.64446,4.65532,125428.57246166,0
+DSM.US,D,20050908,000000,4.64446,4.66045,4.63902,4.65532,111094.22574085,0
+DSM.US,D,20050909,000000,4.63902,4.64446,4.61247,4.64446,108833.46670462,0
+DSM.US,D,20050912,000000,4.61781,4.63902,4.60724,4.63902,128823.76255551,0
+DSM.US,D,20050913,000000,4.63902,4.65532,4.63902,4.64958,92807.60224613,0
+DSM.US,D,20050914,000000,4.60181,4.62896,4.60181,4.61781,94684.47791555,0
+DSM.US,D,20050915,000000,4.60724,4.60724,4.55945,4.57535,99210.047527518,0
+DSM.US,D,20050916,000000,4.57535,4.57535,4.54869,4.57535,102799.71151696,0
+DSM.US,D,20050919,000000,4.55392,4.56981,4.54396,4.56489,102612.32781547,0
+DSM.US,D,20050920,000000,4.57535,4.57535,4.53803,4.55945,44703.673863959,0
+DSM.US,D,20050921,000000,4.54869,4.57535,4.54396,4.57535,140322.03163229,0
+DSM.US,D,20050922,000000,4.58087,4.58087,4.5331,4.54396,110906.84203939,0
+DSM.US,D,20050923,000000,4.55945,4.55945,4.5331,4.55392,195599.2106841,0
+DSM.US,D,20050926,000000,4.58601,4.58601,4.51216,4.54869,148442.32965806,0
+DSM.US,D,20050927,000000,4.52224,4.52224,4.48028,4.51729,161829.62902274,0
+DSM.US,D,20050928,000000,4.49626,4.58087,4.48501,4.56489,233131.65964817,0
+DSM.US,D,20050929,000000,4.59667,4.59667,4.51729,4.55945,112798.91098189,0
+DSM.US,D,20050930,000000,4.52766,4.58601,4.52766,4.58601,119774.64910132,0
+DSM.US,D,20051003,000000,4.58601,4.59667,4.57535,4.59144,111468.99314382,0
+DSM.US,D,20051004,000000,4.58087,4.59667,4.56981,4.59667,71869.246154236,0
+DSM.US,D,20051005,000000,4.57535,4.59667,4.56981,4.58601,85820.722393097,0
+DSM.US,D,20051006,000000,4.56981,4.58601,4.54869,4.55392,121661.65361948,0
+DSM.US,D,20051007,000000,4.54869,4.54869,4.52224,4.54396,101098.06493054,0
+DSM.US,D,20051010,000000,4.56981,4.56981,4.45865,4.52766,175604.86329372,0
+DSM.US,D,20051011,000000,4.51729,4.52766,4.50643,4.50643,126180.13303734,0
+DSM.US,D,20051012,000000,4.50643,4.50643,4.42686,4.44799,90357.433738666,0
+DSM.US,D,20051013,000000,4.45333,4.45333,4.40041,4.42153,103362.87550626,0
+DSM.US,D,20051014,000000,4.42686,4.44799,4.39034,4.42153,98645.870653331,0
+DSM.US,D,20051017,000000,4.39487,4.43219,4.37898,4.42153,105445.36680488,0
+DSM.US,D,20051018,000000,4.41639,4.41639,4.32596,4.38451,167108.78498012,0
+DSM.US,D,20051019,000000,4.35311,4.36891,4.32596,4.36891,131270.89240836,0
+DSM.US,D,20051020,000000,4.34719,4.37898,4.34205,4.37403,74506.798363179,0
+DSM.US,D,20051021,000000,4.35311,4.48028,4.35311,4.48028,93547.008203322,0
+DSM.US,D,20051024,000000,4.44799,4.49074,4.40573,4.48501,120335.78732089,0
+DSM.US,D,20051025,000000,4.45333,4.48501,4.43782,4.48028,74127.979420727,0
+DSM.US,D,20051026,000000,4.42686,4.42686,4.37403,4.39487,128823.76255551,0
+DSM.US,D,20051027,000000,4.35311,4.44304,4.35311,4.42153,58086.921689143,0
+DSM.US,D,20051028,000000,4.39487,4.48028,4.39487,4.42153,142402.49716116,0
+DSM.US,D,20051031,000000,4.40041,4.44304,4.40041,4.41639,109020.85040611,0
+DSM.US,D,20051101,000000,4.40041,4.48028,4.40041,4.46409,71869.246154236,0
+DSM.US,D,20051102,000000,4.48501,4.49074,4.45333,4.46409,61878.149768281,0
+DSM.US,D,20051103,000000,4.48501,4.51216,4.41087,4.44304,196166.4262129,0
+DSM.US,D,20051104,000000,4.42686,4.44304,4.40041,4.41639,112798.91098189,0
+DSM.US,D,20051107,000000,4.40573,4.46409,4.40041,4.45865,115992.53698604,0
+DSM.US,D,20051108,000000,4.44799,4.47445,4.40573,4.44304,142221.19076891,0
+DSM.US,D,20051109,000000,4.45333,4.45333,4.37403,4.41639,360637.65898409,0
+DSM.US,D,20051110,000000,4.34205,4.39487,4.32596,4.32596,332340.69429081,0
+DSM.US,D,20051111,000000,4.32596,4.35311,4.32596,4.32596,307631.36781724,0
+DSM.US,D,20051114,000000,4.32142,4.32142,4.27294,4.2837,336865.2510179,0
+DSM.US,D,20051115,000000,4.2837,4.32596,4.27876,4.30484,138254.73360678,0
+DSM.US,D,20051116,000000,4.3157,4.32142,4.28904,4.29456,163914.1460911,0
+DSM.US,D,20051117,000000,4.2837,4.31036,4.27876,4.29456,141839.33317184,0
+DSM.US,D,20051118,000000,4.2997,4.3157,4.27294,4.31036,97698.823297201,0
+DSM.US,D,20051121,000000,4.29456,4.31036,4.27294,4.2837,69596.332499523,0
+DSM.US,D,20051122,000000,4.27294,4.29456,4.24125,4.26741,160138.11128505,0
+DSM.US,D,20051123,000000,4.27294,4.29456,4.26287,4.2837,166924.43993325,0
+DSM.US,D,20051125,000000,4.29456,4.31036,4.28904,4.29456,22440.464358356,0
+DSM.US,D,20051128,000000,4.29456,4.32142,4.29456,4.32142,204273.55673533,0
+DSM.US,D,20051129,000000,4.33159,4.36891,4.29456,4.32596,267835.12116231,0
+DSM.US,D,20051130,000000,4.32596,4.34719,4.30484,4.32596,162968.11161984,0
+DSM.US,D,20051201,000000,4.34205,4.35311,4.2837,4.33159,236341.49181027,0
+DSM.US,D,20051202,000000,4.32596,4.35311,4.28904,4.33712,205964.06158814,0
+DSM.US,D,20051205,000000,4.2837,4.33712,4.2837,4.3157,196537.14207638,0
+DSM.US,D,20051206,000000,4.31036,4.33159,4.29456,4.33159,63942.409139182,0
+DSM.US,D,20051207,000000,4.31036,4.33712,4.29456,4.29456,95626.460847316,0
+DSM.US,D,20051208,000000,4.29456,4.32142,4.29456,4.30484,87321.817774685,0
+DSM.US,D,20051209,000000,4.33712,4.33712,4.29456,4.33159,159380.47340014,0
+DSM.US,D,20051212,000000,4.2997,4.3157,4.27876,4.2997,80164.77326301,0
+DSM.US,D,20051213,000000,4.31036,4.31036,4.25715,4.26741,134106.97005239,0
+DSM.US,D,20051214,000000,4.26741,4.2837,4.25191,4.27294,160892.71051534,0
+DSM.US,D,20051215,000000,4.26741,4.27876,4.25191,4.26741,130710.76707366,0
+DSM.US,D,20051216,000000,4.26741,4.27876,4.25715,4.27294,168811.44445141,0
+DSM.US,D,20051219,000000,4.27294,4.28904,4.25715,4.26287,236341.49181027,0
+DSM.US,D,20051220,000000,4.25715,4.27876,4.24125,4.26287,228980.85743916,0
+DSM.US,D,20051221,000000,4.24699,4.26287,4.24699,4.25191,107129.79434846,0
+DSM.US,D,20051222,000000,4.25191,4.25191,4.21992,4.22536,421361.1199973,0
+DSM.US,D,20051223,000000,4.23612,4.26287,4.22536,4.24125,180884.0192511,0
+DSM.US,D,20051227,000000,4.23128,4.26741,4.22536,4.24125,165223.80623171,0
+DSM.US,D,20051228,000000,4.23612,4.27876,4.23612,4.26741,439101.79854555,0
+DSM.US,D,20051229,000000,4.24699,4.32142,4.24699,4.30484,294622.88739502,0
+DSM.US,D,20051230,000000,4.27876,4.33159,4.27876,4.2997,282358.87735435,0
+DSM.US,D,20060103,000000,4.2997,4.35795,4.2997,4.34719,171445.95800574,0
+DSM.US,D,20060104,000000,4.35311,4.39487,4.35311,4.39487,150889.45951091,0
+DSM.US,D,20060105,000000,4.37898,4.46409,4.37898,4.46409,229360.68926649,0
+DSM.US,D,20060106,000000,4.43219,4.48028,4.43219,4.48028,79974.350906912,0
+DSM.US,D,20060109,000000,4.48501,4.5008,4.46409,4.49626,113172.66549998,0
+DSM.US,D,20060110,000000,4.48028,4.50643,4.46961,4.49074,119014.98544668,0
+DSM.US,D,20060111,000000,4.47445,4.51216,4.47445,4.51216,148638.82932339,0
+DSM.US,D,20060112,000000,4.44304,4.50643,4.42686,4.47445,124111.82212693,0
+DSM.US,D,20060113,000000,4.46961,4.49074,4.45865,4.45865,132227.05572833,0
+DSM.US,D,20060117,000000,4.46409,4.48028,4.44304,4.44304,149565.61898206,0
+DSM.US,D,20060118,000000,4.42686,4.47445,4.42686,4.45333,95626.460847316,0
+DSM.US,D,20060119,000000,4.42686,4.48501,4.42686,4.45865,119014.98544668,0
+DSM.US,D,20060120,000000,4.42686,4.48028,4.42686,4.46961,100719.24598809,0
+DSM.US,D,20060123,000000,4.46409,4.48028,4.45333,4.45865,77523.169514575,0
+DSM.US,D,20060124,000000,4.47445,4.49626,4.46409,4.47445,125241.18876018,0
+DSM.US,D,20060125,000000,4.48028,4.5008,4.44799,4.46961,258594.57246715,0
+DSM.US,D,20060126,000000,4.47445,4.48501,4.44799,4.45333,96568.443779082,0
+DSM.US,D,20060127,000000,4.47445,4.49074,4.46409,4.46961,107512.6648304,0
+DSM.US,D,20060130,000000,4.54869,4.55945,4.45333,4.46409,142779.29033386,0
+DSM.US,D,20060131,000000,4.47445,4.51729,4.46961,4.48028,294245.08133743,0
+DSM.US,D,20060201,000000,4.48028,4.50643,4.47445,4.48501,123547.64525274,0
+DSM.US,D,20060202,000000,4.46961,4.50643,4.45865,4.46409,213704.52778659,0
+DSM.US,D,20060203,000000,4.46409,4.46961,4.43219,4.43782,193705.11597184,0
+DSM.US,D,20060206,000000,4.44304,4.45865,4.43782,4.45865,187482.96419783,0
+DSM.US,D,20060207,000000,4.45333,4.45865,4.42153,4.44799,134857.51774318,0
+DSM.US,D,20060208,000000,4.44304,4.49074,4.43219,4.45865,150706.12734891,0
+DSM.US,D,20060209,000000,4.49074,4.49074,4.46961,4.47445,93547.008203322,0
+DSM.US,D,20060210,000000,4.49074,4.5008,4.46961,4.49626,79397.006529378,0
+DSM.US,D,20060213,000000,4.47445,4.50643,4.47445,4.5008,65448.568945135,0
+DSM.US,D,20060214,000000,4.46409,4.52766,4.46409,4.51216,187675.41232367,0
+DSM.US,D,20060215,000000,4.49074,4.52766,4.48028,4.5008,142402.49716116,0
+DSM.US,D,20060216,000000,4.48028,4.53803,4.48028,4.5331,180122.3298267,0
+DSM.US,D,20060217,000000,4.52224,4.54869,4.51216,4.53803,118459.92453634,0
+DSM.US,D,20060221,000000,4.54396,4.57535,4.51216,4.57535,183523.59722979,0
+DSM.US,D,20060222,000000,4.57535,4.59667,4.54396,4.54869,147690.76908239,0
+DSM.US,D,20060223,000000,4.55945,4.55945,4.5331,4.53803,165417.26724243,0
+DSM.US,D,20060224,000000,4.56489,4.60724,4.54869,4.54869,236144.99214494,0
+DSM.US,D,20060227,000000,4.53803,4.54869,4.52224,4.53803,133342.24197337,0
+DSM.US,D,20060228,000000,4.51729,4.55392,4.51729,4.51729,203507.81577145,0
+DSM.US,D,20060301,000000,4.54396,4.54869,4.52224,4.54396,96006.292674641,0
+DSM.US,D,20060302,000000,4.54869,4.58601,4.54869,4.56981,116941.61011192,0
+DSM.US,D,20060303,000000,4.54396,4.56981,4.54396,4.56489,137887.05639792,0
+DSM.US,D,20060306,000000,4.53803,4.55392,4.52224,4.52224,133544.81894795,0
+DSM.US,D,20060307,000000,4.50643,4.53803,4.5008,4.5331,193705.11597184,0
+DSM.US,D,20060308,000000,4.53803,4.55392,4.52224,4.5331,202763.34538989,0
+DSM.US,D,20060309,000000,4.49074,4.56489,4.49074,4.52766,216538.57966087,0
+DSM.US,D,20060310,000000,4.5331,4.5331,4.49626,4.50643,91854.477580762,0
+DSM.US,D,20060313,000000,4.49626,4.51729,4.49626,4.5008,186736.46804651,0
+DSM.US,D,20060314,000000,4.50643,4.52766,4.50643,4.51729,391939.85309514,0
+DSM.US,D,20060315,000000,4.50643,4.55945,4.49626,4.55945,180686.50670089,0
+DSM.US,D,20060316,000000,4.55945,4.58601,4.53803,4.56981,204652.37567779,0
+DSM.US,D,20060317,000000,4.58087,4.60181,4.57535,4.57535,144471.82095643,0
+DSM.US,D,20060320,000000,4.59667,4.61247,4.57535,4.61247,175227.05723614,0
+DSM.US,D,20060321,000000,4.58087,4.61247,4.58087,4.59144,187860.7702554,0
+DSM.US,D,20060322,000000,4.61247,4.61247,4.56981,4.60181,296122.96989172,0
+DSM.US,D,20060323,000000,4.61781,4.6334,4.59144,4.6334,208795.0748078,0
+DSM.US,D,20060324,000000,4.61247,4.64958,4.61247,4.63902,130907.266739,0
+DSM.US,D,20060327,000000,4.63902,4.65532,4.58087,4.65532,164861.19344722,0
+DSM.US,D,20060328,000000,4.65532,4.71327,4.64446,4.67596,306875.75570208,0
+DSM.US,D,20060329,000000,4.67596,4.70794,4.64446,4.69738,247092.25185089,0
+DSM.US,D,20060330,000000,4.68158,4.70794,4.66538,4.66538,164287.90060919,0
+DSM.US,D,20060331,000000,4.64446,4.69738,4.63902,4.67596,152773.42537444,0
+DSM.US,D,20060403,000000,4.64446,4.67596,4.61781,4.66045,155790.8094107,0
+DSM.US,D,20060404,000000,4.63902,4.68158,4.63902,4.66045,102978.99213945,0
+DSM.US,D,20060405,000000,4.67596,4.68158,4.64958,4.68158,56015.57212413,0
+DSM.US,D,20060406,000000,4.66538,4.69204,4.66045,4.69204,141839.33317184,0
+DSM.US,D,20060407,000000,4.68682,4.70251,4.67596,4.67596,183715.03247077,0
+DSM.US,D,20060410,000000,4.66045,4.68158,4.6334,4.63902,157864.18474546,0
+DSM.US,D,20060411,000000,4.63902,4.65532,4.6334,4.65532,123359.2486664,0
+DSM.US,D,20060412,000000,4.64958,4.66045,4.61781,4.65532,110150.21703935,0
+DSM.US,D,20060413,000000,4.63902,4.64446,4.61247,4.62896,84496.88186426,0
+DSM.US,D,20060417,000000,4.61247,4.61247,4.54396,4.58087,112798.91098189,0
+DSM.US,D,20060418,000000,4.60181,4.62896,4.56981,4.61247,43753.58785321,0
+DSM.US,D,20060419,000000,4.59144,4.61781,4.56981,4.59667,80725.911482579,0
+DSM.US,D,20060420,000000,4.61247,4.61247,4.56981,4.59144,90357.433738666,0
+DSM.US,D,20060421,000000,4.59144,4.6334,4.56981,4.59667,65071.775772428,0
+DSM.US,D,20060424,000000,4.62244,4.6334,4.59144,4.61781,57152.028951487,0
+DSM.US,D,20060425,000000,4.62896,4.62896,4.54869,4.58087,120153.46804377,0
+DSM.US,D,20060426,000000,4.61781,4.62244,4.60724,4.61247,71491.440096656,0
+DSM.US,D,20060427,000000,4.62896,4.66045,4.61247,4.61781,145420.8940823,0
+DSM.US,D,20060428,000000,4.61247,4.66538,4.61247,4.64446,73936.544179756,0
+DSM.US,D,20060501,000000,4.69738,4.69738,4.64958,4.65532,97133.633538142,0
+DSM.US,D,20060502,000000,4.70794,4.70794,4.63902,4.67082,88638.568109411,0
+DSM.US,D,20060503,000000,4.68682,4.68682,4.6334,4.65532,70920.173028359,0
+DSM.US,D,20060504,000000,4.67082,4.67082,4.63902,4.66045,50166.161983327,0
+DSM.US,D,20060505,000000,4.63902,4.66045,4.6334,4.6334,79974.350906912,0
+DSM.US,D,20060508,000000,4.61781,4.66045,4.57535,4.63902,119957.98126332,0
+DSM.US,D,20060509,000000,4.68682,4.68682,4.64446,4.65532,69793.845049733,0
+DSM.US,D,20060510,000000,4.6334,4.63902,4.58601,4.62244,77523.169514575,0
+DSM.US,D,20060511,000000,4.62896,4.62896,4.50643,4.53803,184466.59304642,0
+DSM.US,D,20060512,000000,4.56981,4.57535,4.54396,4.54869,63176.668175295,0
+DSM.US,D,20060515,000000,4.58087,4.58087,4.55392,4.56981,70732.789326878,0
+DSM.US,D,20060516,000000,4.56981,4.60181,4.56981,4.57535,55072.576307492,0
+DSM.US,D,20060517,000000,4.59667,4.59667,4.55945,4.55945,80164.77326301,0
+DSM.US,D,20060518,000000,4.56981,4.60181,4.56489,4.57535,167494.69411668,0
+DSM.US,D,20060519,000000,4.62896,4.62896,4.57535,4.59667,128451.02092229,0
+DSM.US,D,20060522,000000,4.58087,4.61247,4.56489,4.56489,52808.778616636,0
+DSM.US,D,20060523,000000,4.57535,4.60181,4.56981,4.59144,49991.945785194,0
+DSM.US,D,20060524,000000,4.56981,4.59144,4.56489,4.56489,70354.9832693,0
+DSM.US,D,20060525,000000,4.58087,4.60181,4.55945,4.58601,89974.563256721,0
+DSM.US,D,20060526,000000,4.62896,4.64958,4.61247,4.61247,162214.52527442,0
+DSM.US,D,20060530,000000,4.60181,4.65532,4.60181,4.62896,50545.993810652,0
+DSM.US,D,20060531,000000,4.61247,4.64958,4.61247,4.61247,99024.689595783,0
+DSM.US,D,20060601,000000,4.64446,4.66538,4.62244,4.65532,74506.798363179,0
+DSM.US,D,20060602,000000,4.67596,4.70251,4.65532,4.66045,53002.239627353,0
+DSM.US,D,20060605,000000,4.65532,4.69204,4.64446,4.64958,66399.667840757,0
+DSM.US,D,20060606,000000,4.64958,4.67596,4.64958,4.67082,100719.24598809,0
+DSM.US,D,20060607,000000,4.68158,4.68158,4.64958,4.64958,135054.01740852,0
+DSM.US,D,20060608,000000,4.67596,4.67596,4.63902,4.67596,76014.983938877,0
+DSM.US,D,20060609,000000,4.65532,4.65532,4.60181,4.6334,103548.23343801,0
+DSM.US,D,20060612,000000,4.65532,4.65532,4.61781,4.64446,79221.777446371,0
+DSM.US,D,20060613,000000,4.61247,4.64446,4.59667,4.59667,65819.284808603,0
+DSM.US,D,20060614,000000,4.58601,4.61781,4.53803,4.54396,149761.10576253,0
+DSM.US,D,20060615,000000,4.56981,4.62896,4.53803,4.58601,116190.04953624,0
+DSM.US,D,20060616,000000,4.58601,4.60181,4.56981,4.57535,66026.926207542,0
+DSM.US,D,20060619,000000,4.57535,4.62244,4.57535,4.61247,102423.93122913,0
+DSM.US,D,20060620,000000,4.57535,4.61247,4.57535,4.58601,49421.691601769,0
+DSM.US,D,20060621,000000,4.58601,4.61247,4.58601,4.59144,80164.77326301,0
+DSM.US,D,20060622,000000,4.58601,4.61781,4.58087,4.59667,130710.76707366,0
+DSM.US,D,20060623,000000,4.56489,4.62244,4.56489,4.62244,98645.870653331,0
+DSM.US,D,20060626,000000,4.60181,4.6334,4.58087,4.59667,86199.541335548,0
+DSM.US,D,20060627,000000,4.61247,4.64958,4.61247,4.62244,176357.43675427,0
+DSM.US,D,20060628,000000,4.65532,4.65532,4.59667,4.63902,67724.521254465,0
+DSM.US,D,20060629,000000,4.63902,4.66538,4.61247,4.64958,79974.350906912,0
+DSM.US,D,20060630,000000,4.63902,4.69738,4.62244,4.69738,68278.569279924,0
+DSM.US,D,20060703,000000,4.66538,4.71327,4.66538,4.69204,56208.020249974,0
+DSM.US,D,20060705,000000,4.69738,4.73973,4.68158,4.71327,65819.284808603,0
+DSM.US,D,20060706,000000,4.71327,4.72907,4.65532,4.68682,111848.82497115,0
+DSM.US,D,20060707,000000,4.70251,4.73479,4.68682,4.69204,109586.04016516,0
+DSM.US,D,20060710,000000,4.70794,4.73479,4.69204,4.7187,58086.921689143,0
+DSM.US,D,20060711,000000,4.72907,4.73479,4.69738,4.7187,50545.993810652,0
+DSM.US,D,20060712,000000,4.73479,4.73973,4.68682,4.69204,61675.572793708,0
+DSM.US,D,20060713,000000,4.73479,4.74496,4.67082,4.68158,91667.093879281,0
+DSM.US,D,20060714,000000,4.64958,4.69204,4.62896,4.67596,50545.993810652,0
+DSM.US,D,20060717,000000,4.68682,4.7187,4.66538,4.67082,73182.957834342,0
+DSM.US,D,20060718,000000,4.66538,4.70251,4.64958,4.69204,80164.77326301,0
+DSM.US,D,20060719,000000,4.67082,4.72907,4.67082,4.72363,59610.300537933,0
+DSM.US,D,20060720,000000,4.68682,4.71327,4.67596,4.68158,82048.739126542,0
+DSM.US,D,20060721,000000,4.69204,4.70251,4.67082,4.68682,45454.221554753,0
+DSM.US,D,20060724,000000,4.68682,4.70794,4.67082,4.69204,54313.925537714,0
+DSM.US,D,20060725,000000,4.67596,4.71327,4.67082,4.68682,74506.798363179,0
+DSM.US,D,20060726,000000,4.69204,4.70251,4.67082,4.68158,116563.80405434,0
+DSM.US,D,20060727,000000,4.68158,4.70794,4.67596,4.69204,56015.57212413,0
+DSM.US,D,20060728,000000,4.68682,4.71327,4.68682,4.69738,38097.638723124,0
+DSM.US,D,20060731,000000,4.70794,4.7187,4.67596,4.69204,76575.109273572,0
+DSM.US,D,20060801,000000,4.73973,4.7505,4.69738,4.72363,193331.36145376,0
+DSM.US,D,20060802,000000,4.7505,4.76076,4.70794,4.71327,95448.193109692,0
+DSM.US,D,20060803,000000,4.70794,4.70794,4.68682,4.68682,43389.962183851,0
+DSM.US,D,20060804,000000,4.69738,4.72363,4.69738,4.7187,72997.599902608,0
+DSM.US,D,20060807,000000,4.73973,4.73973,4.68158,4.68158,84496.88186426,0
+DSM.US,D,20060808,000000,4.69204,4.7187,4.69204,4.7187,37903.164827533,0
+DSM.US,D,20060809,000000,4.69738,4.7187,4.69204,4.69204,63751.986783084,0
+DSM.US,D,20060810,000000,4.69738,4.74496,4.69738,4.7187,71664.643409915,0
+DSM.US,D,20060811,000000,4.67082,4.7187,4.62244,4.65532,239536.1306993,0
+DSM.US,D,20060814,000000,4.65532,4.67082,4.63902,4.65532,94876.926041395,0
+DSM.US,D,20060815,000000,4.69204,4.69738,4.66538,4.67596,106947.47507135,0
+DSM.US,D,20060816,000000,4.66538,4.72907,4.66538,4.71327,96568.443779082,0
+DSM.US,D,20060817,000000,4.70794,4.79818,4.70794,4.73973,134106.97005239,0
+DSM.US,D,20060818,000000,4.75553,4.76639,4.73973,4.74496,66026.926207542,0
+DSM.US,D,20060821,000000,4.72363,4.77171,4.72363,4.73479,92049.964361225,0
+DSM.US,D,20060822,000000,4.73479,4.78189,4.73479,4.76639,107700.04853188,0
+DSM.US,D,20060823,000000,4.78771,4.78771,4.74496,4.77171,129765.74548727,0
+DSM.US,D,20060824,000000,4.79294,4.79294,4.7505,4.77171,52051.140731732,0
+DSM.US,D,20060825,000000,4.77171,4.79294,4.75553,4.76639,110712.36814378,0
+DSM.US,D,20060828,000000,4.7505,4.82997,4.7505,4.81911,168811.44445141,0
+DSM.US,D,20060829,000000,4.80894,4.84053,4.8032,4.82464,93176.292339852,0
+DSM.US,D,20060830,000000,4.82464,4.82997,4.80894,4.80894,83183.170184153,0
+DSM.US,D,20060831,000000,4.8032,4.82464,4.79818,4.79818,98462.538491342,0
+DSM.US,D,20060901,000000,4.80894,4.88821,4.79818,4.8352,251617.82146284,0
+DSM.US,D,20060905,000000,4.82464,4.84606,4.79294,4.79294,108636.96703929,0
+DSM.US,D,20060906,000000,4.79294,4.81416,4.77685,4.78189,114674.77376645,0
+DSM.US,D,20060907,000000,4.78189,4.81416,4.77171,4.8032,62244.814092258,0
+DSM.US,D,20060908,000000,4.79818,4.84053,4.79294,4.82997,89593.718544523,0
+DSM.US,D,20060911,000000,4.82997,4.84606,4.8032,4.81911,59610.300537933,0
+DSM.US,D,20060912,000000,4.81911,4.86196,4.81911,4.86196,108833.46670462,0
+DSM.US,D,20060913,000000,4.8507,4.8507,4.81911,4.81911,27159.494981039,0
+DSM.US,D,20060914,000000,4.87242,4.87242,4.81416,4.81416,73182.957834342,0
+DSM.US,D,20060915,000000,4.84606,4.86196,4.82464,4.85632,60933.128181897,0
+DSM.US,D,20060918,000000,4.85632,4.88821,4.85632,4.87765,107512.6648304,0
+DSM.US,D,20060919,000000,4.8507,4.88821,4.84053,4.87765,70920.173028359,0
+DSM.US,D,20060920,000000,4.85632,4.88821,4.84053,4.87242,64882.366301203,0
+DSM.US,D,20060921,000000,4.8507,4.87242,4.84053,4.86728,80347.092540126,0
+DSM.US,D,20060922,000000,4.85632,4.88821,4.85632,4.87765,58660.214527184,0
+DSM.US,D,20060925,000000,4.86728,4.89838,4.86196,4.88821,81484.562252356,0
+DSM.US,D,20060926,000000,4.86196,4.90431,4.86196,4.90431,45084.518576155,0
+DSM.US,D,20060927,000000,4.90431,4.9359,4.89403,4.92524,118268.48929537,0
+DSM.US,D,20060928,000000,4.89403,4.94153,4.89403,4.9359,77523.169514575,0
+DSM.US,D,20060929,000000,4.90944,4.95189,4.90944,4.92524,112979.20448926,0
+DSM.US,D,20061002,000000,4.9359,4.95189,4.93027,4.93027,73375.405960187,0
+DSM.US,D,20061003,000000,4.91438,4.94686,4.90944,4.90944,69040.258704319,0
+DSM.US,D,20061004,000000,4.90431,4.94153,4.90431,4.92524,42070.173194506,0
+DSM.US,D,20061005,000000,4.92031,4.95189,4.92031,4.9359,77523.169514575,0
+DSM.US,D,20061006,000000,4.92524,4.94686,4.92031,4.92031,61878.149768281,0
+DSM.US,D,20061009,000000,4.91438,4.92524,4.88268,4.88268,144671.35927638,0
+DSM.US,D,20061010,000000,4.88268,4.89838,4.85632,4.85632,82233.084173404,0
+DSM.US,D,20061011,000000,4.87242,4.87765,4.8507,4.86728,109767.3465574,0
+DSM.US,D,20061012,000000,4.82464,4.82997,4.79294,4.79294,74693.169179786,0
+DSM.US,D,20061013,000000,4.77171,4.78771,4.70794,4.7187,282165.41634363,0
+DSM.US,D,20061016,000000,4.7187,4.74496,4.69738,4.70794,102041.06074718,0
+DSM.US,D,20061017,000000,4.70794,4.76639,4.70794,4.73973,202575.9616884,0
+DSM.US,D,20061018,000000,4.7505,4.76076,4.73973,4.73973,71664.643409915,0
+DSM.US,D,20061019,000000,4.74496,4.77171,4.74496,4.77171,49991.945785194,0
+DSM.US,D,20061020,000000,4.76639,4.78771,4.75553,4.77171,116941.61011192,0
+DSM.US,D,20061023,000000,4.76076,4.77171,4.7505,4.76076,76575.109273572,0
+DSM.US,D,20061024,000000,4.76076,4.78189,4.76076,4.76639,73375.405960187,0
+DSM.US,D,20061025,000000,4.76076,4.80894,4.76076,4.79818,116756.25218018,0
+DSM.US,D,20061026,000000,4.78189,4.8352,4.78189,4.8352,115809.20482405,0
+DSM.US,D,20061027,000000,4.84606,4.86728,4.82997,4.86196,71664.643409915,0
+DSM.US,D,20061030,000000,4.84606,4.88821,4.84606,4.87765,57346.502847077,0
+DSM.US,D,20061031,000000,4.87765,4.90431,4.8507,4.86728,86951.101911216,0
+DSM.US,D,20061101,000000,4.88821,4.94686,4.86196,4.91438,152403.72239584,0
+DSM.US,D,20061102,000000,4.86196,4.94153,4.86196,4.92524,99781.314595814,0
+DSM.US,D,20061103,000000,4.89838,4.91438,4.87765,4.88268,117135.07112263,0
+DSM.US,D,20061106,000000,4.88268,4.93027,4.88268,4.91438,73182.957834342,0
+DSM.US,D,20061107,000000,4.89403,4.93027,4.89403,4.90431,100159.12065339,0
+DSM.US,D,20061108,000000,4.90944,4.93027,4.89838,4.92031,70920.173028359,0
+DSM.US,D,20061109,000000,4.94686,4.95189,4.89403,4.92031,136569.29317833,0
+DSM.US,D,20061110,000000,4.93027,4.94686,4.90944,4.94686,48093.799533442,0
+DSM.US,D,20061113,000000,4.88268,4.92524,4.88268,4.89838,74877.514226648,0
+DSM.US,D,20061114,000000,4.88821,4.92031,4.88821,4.90431,90907.430224632,0
+DSM.US,D,20061115,000000,4.88821,4.91438,4.87242,4.87242,125810.43005874,0
+DSM.US,D,20061116,000000,4.87242,4.89838,4.86196,4.86728,79397.006529378,0
+DSM.US,D,20061117,000000,4.86196,4.87765,4.85632,4.85632,86006.080324831,0
+DSM.US,D,20061120,000000,4.85632,4.87765,4.82997,4.87242,125241.18876018,0
+DSM.US,D,20061121,000000,4.84606,4.87765,4.84053,4.85632,63000.426207417,0
+DSM.US,D,20061122,000000,4.86728,4.87765,4.8507,4.86196,64705.111448451,0
+DSM.US,D,20061124,000000,4.88268,4.90431,4.87242,4.90431,38480.509205067,0
+DSM.US,D,20061127,000000,4.87765,4.90431,4.8507,4.88268,136181.35827201,0
+DSM.US,D,20061128,000000,4.89403,4.95693,4.87765,4.91438,136733.38052773,0
+DSM.US,D,20061129,000000,4.92524,4.95693,4.92031,4.92031,114111.60977713,0
+DSM.US,D,20061130,000000,4.92031,4.96769,4.92031,4.92524,139957.39307806,0
+DSM.US,D,20061201,000000,4.94686,5.0206,4.92031,4.98319,144671.35927638,0
+DSM.US,D,20061204,000000,4.96256,4.99968,4.95693,4.96769,75260.384708591,0
+DSM.US,D,20061205,000000,4.96256,5.03127,4.96256,5.03127,116190.04953624,0
+DSM.US,D,20061206,000000,5.03621,5.30189,4.99465,5.03127,190313.97741749,0
+DSM.US,D,20061207,000000,5.03127,5.0524,4.98902,5.00452,96568.443779082,0
+DSM.US,D,20061208,000000,4.97293,5.04727,4.95693,4.96256,288581.02912836,0
+DSM.US,D,20061211,000000,4.98319,5.03621,4.96256,5.0206,172586.46637258,0
+DSM.US,D,20061212,000000,4.98319,5.0206,4.97293,4.98902,161650.34840023,0
+DSM.US,D,20061213,000000,4.97835,5.0206,4.94686,4.94686,103735.61713948,0
+DSM.US,D,20061214,000000,4.92031,4.98319,4.88821,4.89838,215588.49365012,0
+DSM.US,D,20061215,000000,4.90431,4.95189,4.88268,4.89838,122036.42102243,0
+DSM.US,D,20061218,000000,4.90431,4.92524,4.86728,4.88821,140148.82831903,0
+DSM.US,D,20061219,000000,4.89838,4.89838,4.8507,4.87242,94495.068444324,0
+DSM.US,D,20061220,000000,4.84606,4.87765,4.8352,4.84053,105625.66031225,0
+DSM.US,D,20061221,000000,4.84053,4.87242,4.77171,4.86728,107883.38069387,0
+DSM.US,D,20061222,000000,4.86196,4.88821,4.8507,4.86728,48856.501842711,0
+DSM.US,D,20061226,000000,4.87242,4.89838,4.84606,4.84606,60727.512552706,0
+DSM.US,D,20061227,000000,4.84053,4.89838,4.84053,4.87242,77705.488791692,0
+DSM.US,D,20061228,000000,4.8352,4.96769,4.8352,4.96769,263116.09053963,0
+DSM.US,D,20061229,000000,4.96769,5.08971,4.95693,5.07402,185409.58886307,0
+DSM.US,D,20070103,000000,5.08971,5.11075,5.03621,5.0685,197667.52159449,0
+DSM.US,D,20070104,000000,5.03621,5.07925,5.03621,5.05794,64500.508704132,0
+DSM.US,D,20070105,000000,5.01064,5.03621,4.93027,5.02634,93547.008203322,0
+DSM.US,D,20070108,000000,5.01064,5.06316,5.00452,5.04233,58471.817940831,0
+DSM.US,D,20070109,000000,5.04727,5.07925,5.01064,5.0685,72235.910478213,0
+DSM.US,D,20070110,000000,5.04233,5.08971,5.03621,5.07925,79602.62215857,0
+DSM.US,D,20070111,000000,5.04233,5.06316,4.98902,5.02634,79974.350906912,0
+DSM.US,D,20070112,000000,5.01518,5.08971,5.01518,5.04233,89036.631864447,0
+DSM.US,D,20070116,000000,5.04233,5.08971,5.01518,5.03621,159768.40830645,0
+DSM.US,D,20070117,000000,5.03621,5.05794,4.98902,4.99465,162770.59906963,0
+DSM.US,D,20070118,000000,4.99968,5.01064,4.96256,4.98319,145420.8940823,0
+DSM.US,D,20070119,000000,4.98319,4.98319,4.9359,4.96769,136936.97038717,0
+DSM.US,D,20070122,000000,4.97835,4.98319,4.94686,4.94686,97328.107433731,0
+DSM.US,D,20070123,000000,4.94686,4.98319,4.92524,4.96256,76947.850906788,0
+DSM.US,D,20070124,000000,4.95189,4.96769,4.9359,4.95693,77705.488791692,0
+DSM.US,D,20070125,000000,4.95693,4.99968,4.93027,4.95693,233322.08200426,0
+DSM.US,D,20070126,000000,4.97293,4.98319,4.94153,4.97293,109210.25987733,0
+DSM.US,D,20070129,000000,4.94153,5.00452,4.94153,4.98319,75071.988122239,0
+DSM.US,D,20070130,000000,5.01518,5.01518,4.94686,4.95693,102423.93122913,0
+DSM.US,D,20070131,000000,5.00452,5.01064,4.96256,4.98902,93747.559408149,0
+DSM.US,D,20070201,000000,4.95693,4.98319,4.94686,4.96769,145989.12249598,0
+DSM.US,D,20070202,000000,4.95693,4.97293,4.92524,4.94686,169187.22473924,0
+DSM.US,D,20070205,000000,4.94153,5.02634,4.94153,5.02634,123917.34823135,0
+DSM.US,D,20070206,000000,5.0206,5.03621,4.99465,5.01518,81859.329655316,0
+DSM.US,D,20070207,000000,5.0524,5.0524,4.99465,5.01518,74127.979420727,0
+DSM.US,D,20070208,000000,5.02634,5.03621,4.99968,5.01064,110906.84203939,0
+DSM.US,D,20070209,000000,4.99465,5.01518,4.97293,4.98319,44889.031795693,0
+DSM.US,D,20070212,000000,4.97293,4.99968,4.96256,4.96256,95809.793009305,0
+DSM.US,D,20070213,000000,4.99465,5.01518,4.98319,4.98902,66399.667840757,0
+DSM.US,D,20070214,000000,4.98902,5.02634,4.97293,4.97293,88079.455659589,0
+DSM.US,D,20070215,000000,4.99968,5.04233,4.97835,5.01518,139007.30706731,0
+DSM.US,D,20070216,000000,5.01518,5.03127,4.97835,4.99968,178237.3510783,0
+DSM.US,D,20070220,000000,5.02634,5.04233,4.99968,5.00452,99024.689595783,0
+DSM.US,D,20070221,000000,4.96256,5.00452,4.94686,4.96256,167494.69411668,0
+DSM.US,D,20070222,000000,4.96769,4.96769,4.90944,4.92031,104879.16416094,0
+DSM.US,D,20070223,000000,4.90944,4.95693,4.90944,4.92524,93547.008203322,0
+DSM.US,D,20070226,000000,4.94686,4.97835,4.94686,4.96256,58857.727077394,0
+DSM.US,D,20070227,000000,4.98902,5.11075,4.95693,4.96256,62813.042505936,0
+DSM.US,D,20070228,000000,4.99465,4.99968,4.95693,4.98319,82620.006194839,0
+DSM.US,D,20070301,000000,4.99465,5.00452,4.95693,4.97293,127872.66365989,0
+DSM.US,D,20070302,000000,4.97835,5.0524,4.97835,5.01518,72235.910478213,0
+DSM.US,D,20070305,000000,4.98319,5.03127,4.96769,4.96769,89213.886717199,0
+DSM.US,D,20070306,000000,4.98319,5.08429,4.97835,5.02634,118074.01539978,0
+DSM.US,D,20070307,000000,5.03621,5.08971,5.01518,5.0524,132972.53899476,0
+DSM.US,D,20070308,000000,5.0524,5.08429,5.04727,5.07925,57904.602412026,0
+DSM.US,D,20070309,000000,5.06316,5.07925,4.99968,5.0524,96757.853250308,0
+DSM.US,D,20070312,000000,5.08429,5.09515,5.04233,5.09515,71106.543844966,0
+DSM.US,D,20070313,000000,5.0524,5.09515,5.02634,5.02634,180884.0192511,0
+DSM.US,D,20070314,000000,5.03127,5.06316,5.01064,5.03621,92234.309408086,0
+DSM.US,D,20070315,000000,5.07925,5.07925,5.04233,5.07925,56591.903616791,0
+DSM.US,D,20070316,000000,5.04727,5.07925,5.04233,5.07402,38855.276608028,0
+DSM.US,D,20070319,000000,5.07925,5.09515,5.06316,5.0685,80347.092540126,0
+DSM.US,D,20070320,000000,5.0524,5.08971,5.04233,5.06316,99961.608103185,0
+DSM.US,D,20070321,000000,5.08429,5.08971,5.03621,5.03621,138066.33702042,0
+DSM.US,D,20070322,000000,5.0524,5.07402,5.03127,5.04727,53568.442271285,0
+DSM.US,D,20070323,000000,5.05794,5.10009,5.03621,5.0524,102041.06074718,0
+DSM.US,D,20070326,000000,5.07402,5.08429,5.03127,5.03621,105245.82848493,0
+DSM.US,D,20070327,000000,5.04233,5.07925,5.02634,5.03127,48471.605591022,0
+DSM.US,D,20070328,000000,5.01064,5.08429,5.01064,5.07402,86199.541335548,0
+DSM.US,D,20070329,000000,5.0524,5.08429,5.04727,5.07402,62431.184908866,0
+DSM.US,D,20070330,000000,5.08971,5.09515,5.05794,5.05794,106002.45348496,0
+DSM.US,D,20070402,000000,5.07402,5.08429,5.04727,5.04727,86951.101911216,0
+DSM.US,D,20070403,000000,5.06316,5.07925,5.04727,5.0685,43958.190597529,0
+DSM.US,D,20070404,000000,5.06316,5.08971,5.04727,5.07402,108833.46670462,0
+DSM.US,D,20070405,000000,5.0524,5.10009,5.0524,5.08971,45837.092036695,0
+DSM.US,D,20070409,000000,5.05794,5.08971,5.04233,5.06316,86951.101911216,0
+DSM.US,D,20070410,000000,5.07402,5.08971,5.04233,5.06316,116756.25218018,0
+DSM.US,D,20070411,000000,5.07402,5.13227,5.0524,5.07925,111468.99314382,0
+DSM.US,D,20070412,000000,5.07402,5.07402,5.01064,5.01064,135613.12985834,0
+DSM.US,D,20070413,000000,5.00452,5.03621,4.99465,4.99968,52251.691936559,0
+DSM.US,D,20070416,000000,4.99968,5.03621,4.96256,4.96256,109020.85040611,0
+DSM.US,D,20070417,000000,4.98902,4.99465,4.94153,4.97293,149565.61898206,0
+DSM.US,D,20070418,000000,4.95693,5.03127,4.95189,4.98319,101484.98695197,0
+DSM.US,D,20070419,000000,4.97293,5.0206,4.96769,5.0206,66577.935578381,0
+DSM.US,D,20070420,000000,5.01518,5.03127,4.99968,4.99968,53191.649098578,0
+DSM.US,D,20070423,000000,4.99465,5.03127,4.99465,5.01064,65819.284808603,0
+DSM.US,D,20070424,000000,5.01064,5.03127,4.99465,5.02634,105445.36680488,0
+DSM.US,D,20070425,000000,5.03127,5.04233,4.97293,4.98319,216538.57966087,0
+DSM.US,D,20070426,000000,5.01518,5.02634,4.98902,5.01064,59610.300537933,0
+DSM.US,D,20070427,000000,5.00452,5.03621,4.98319,5.02634,109767.3465574,0
+DSM.US,D,20070430,000000,5.03127,5.04727,5.00452,5.03621,64882.366301203,0
+DSM.US,D,20070501,000000,5.01518,5.0524,5.00452,5.04727,142026.71687332,0
+DSM.US,D,20070502,000000,5.02634,5.10561,5.02634,5.06316,129765.74548727,0
+DSM.US,D,20070503,000000,5.06316,5.08429,5.04727,5.0524,56208.020249974,0
+DSM.US,D,20070504,000000,5.0524,5.11618,5.0524,5.07402,133911.48327192,0
+DSM.US,D,20070507,000000,5.08429,5.10009,5.06316,5.0685,99961.608103185,0
+DSM.US,D,20070508,000000,5.0685,5.08971,5.0206,5.03621,257643.47357153,0
+DSM.US,D,20070509,000000,5.03621,5.07402,4.99465,5.01518,233131.65964817,0
+DSM.US,D,20070510,000000,5.03621,5.03621,4.98319,4.98319,130710.76707366,0
+DSM.US,D,20070511,000000,5.02634,5.02634,4.95693,4.95693,171826.80271793,0
+DSM.US,D,20070514,000000,4.95189,4.99465,4.9359,4.9359,105445.36680488,0
+DSM.US,D,20070515,000000,4.91438,4.96256,4.90944,4.94686,167304.27176057,0
+DSM.US,D,20070516,000000,4.93027,4.95693,4.92031,4.92031,183339.25218293,0
+DSM.US,D,20070517,000000,4.91438,4.94686,4.80894,4.90431,206351.99649444,0
+DSM.US,D,20070518,000000,4.90431,4.92031,4.87765,4.88268,115629.92420156,0
+DSM.US,D,20070521,000000,4.88268,4.90431,4.88268,4.89403,71491.440096656,0
+DSM.US,D,20070522,000000,4.89838,4.91438,4.88268,4.88821,79974.350906912,0
+DSM.US,D,20070523,000000,4.88268,4.90944,4.86196,4.86196,55833.252847014,0
+DSM.US,D,20070524,000000,4.86728,4.87242,4.8032,4.80894,188427.98578421,0
+DSM.US,D,20070525,000000,4.8032,4.82464,4.72363,4.81416,145420.8940823,0
+DSM.US,D,20070529,000000,4.80894,4.84053,4.79818,4.80894,117500.72256175,0
+DSM.US,D,20070530,000000,4.82464,4.84053,4.79818,4.84053,100522.74632276,0
+DSM.US,D,20070531,000000,4.84053,4.84606,4.81911,4.8352,86761.69243999,0
+DSM.US,D,20070601,000000,4.8352,4.8507,4.79818,4.8032,121276.75736779,0
+DSM.US,D,20070604,000000,4.79294,4.84606,4.79294,4.82997,81859.329655316,0
+DSM.US,D,20070605,000000,4.8032,4.82997,4.79818,4.79818,68278.569279924,0
+DSM.US,D,20070606,000000,4.78189,4.8032,4.75553,4.77171,248216.55405977,0
+DSM.US,D,20070607,000000,4.78771,4.79818,4.49626,4.64958,574145.68710533,0
+DSM.US,D,20070608,000000,4.68158,4.68158,4.62244,4.65532,279140.94211325,0
+DSM.US,D,20070611,000000,4.67596,4.67596,4.61247,4.61247,151649.12316556,0
+DSM.US,D,20070612,000000,4.61247,4.61247,4.56981,4.56981,175981.65646642,0
+DSM.US,D,20070613,000000,4.53803,4.59144,4.52224,4.57535,239536.1306993,0
+DSM.US,D,20070614,000000,4.60181,4.61781,4.58087,4.60181,161650.34840023,0
+DSM.US,D,20070615,000000,4.57535,4.61247,4.57535,4.60724,132404.3105811,0
+DSM.US,D,20070618,000000,4.59667,4.61781,4.59667,4.60724,106002.45348496,0
+DSM.US,D,20070619,000000,4.59667,4.63902,4.59667,4.62896,79024.264896164,0
+DSM.US,D,20070620,000000,4.62896,4.64958,4.61247,4.61247,99781.314595814,0
+DSM.US,D,20070621,000000,4.59667,4.6334,4.59667,4.61247,92983.844214008,0
+DSM.US,D,20070622,000000,4.62244,4.64446,4.61247,4.6334,62431.184908866,0
+DSM.US,D,20070625,000000,4.63902,4.63902,4.59667,4.6334,81670.933068963,0
+DSM.US,D,20070626,000000,4.6334,4.63902,4.61247,4.61247,53375.994145441,0
+DSM.US,D,20070627,000000,4.59144,4.66045,4.59144,4.63902,162586.25402277,0
+DSM.US,D,20070628,000000,4.61781,4.66538,4.61781,4.6334,52251.691936559,0
+DSM.US,D,20070629,000000,4.65532,4.7187,4.64446,4.7187,142402.49716116,0
+DSM.US,D,20070702,000000,4.68158,4.7187,4.68158,4.7187,65071.775772428,0
+DSM.US,D,20070703,000000,4.7187,4.75553,4.7187,4.75553,54313.925537714,0
+DSM.US,D,20070705,000000,4.72907,4.75553,4.69738,4.70794,62431.184908866,0
+DSM.US,D,20070706,000000,4.7187,4.7187,4.59667,4.62896,153346.71821249,0
+DSM.US,D,20070709,000000,4.64958,4.69204,4.64958,4.67082,79397.006529378,0
+DSM.US,D,20070710,000000,4.67596,4.75553,4.66538,4.69204,90357.433738666,0
+DSM.US,D,20070711,000000,4.66538,4.68158,4.64958,4.65532,57531.860778811,0
+DSM.US,D,20070712,000000,4.64446,4.66045,4.59144,4.59667,126379.67135729,0
+DSM.US,D,20070713,000000,4.59144,4.61781,4.55945,4.58087,120715.61914822,0
+DSM.US,D,20070716,000000,4.58601,4.60181,4.56489,4.56489,96006.292674641,0
+DSM.US,D,20070717,000000,4.54869,4.57535,4.52766,4.54396,110532.07463642,0
+DSM.US,D,20070718,000000,4.52224,4.56981,4.51729,4.53803,122036.42102243,0
+DSM.US,D,20070719,000000,4.52224,4.58601,4.52224,4.56489,101484.98695197,0
+DSM.US,D,20070720,000000,4.57535,4.62244,4.57535,4.58087,55833.252847014,0
+DSM.US,D,20070723,000000,4.58601,4.62896,4.57535,4.57535,103735.61713948,0
+DSM.US,D,20070724,000000,4.57535,4.59667,4.51729,4.51729,163340.85325305,0
+DSM.US,D,20070725,000000,4.52766,4.54396,4.50643,4.51729,135419.66884762,0
+DSM.US,D,20070726,000000,4.53803,4.53803,4.42686,4.49074,138635.57831897,0
+DSM.US,D,20070727,000000,4.44304,4.54869,4.44304,4.50643,61112.408804394,0
+DSM.US,D,20070730,000000,4.47445,4.55945,4.47445,4.51729,47717.006360736,0
+DSM.US,D,20070731,000000,4.55945,4.62896,4.54869,4.59667,103548.23343801,0
+DSM.US,D,20070801,000000,4.62244,4.62244,4.55392,4.56981,58857.727077394,0
+DSM.US,D,20070802,000000,4.55392,4.59144,4.39034,4.52224,158624.86128498,0
+DSM.US,D,20070803,000000,4.55945,4.55945,4.46961,4.5008,126747.34856613,0
+DSM.US,D,20070806,000000,4.45333,4.49074,4.44799,4.48501,91475.65863831,0
+DSM.US,D,20070807,000000,4.5331,4.5331,4.48028,4.50643,115061.69578788,0
+DSM.US,D,20070808,000000,4.55392,4.55392,4.48501,4.5008,80918.359608423,0
+DSM.US,D,20070809,000000,4.45333,4.47445,4.44799,4.44799,51870.847224361,0
+DSM.US,D,20070810,000000,4.44304,4.46409,4.40041,4.42686,141272.11764305,0
+DSM.US,D,20070813,000000,4.40041,4.46409,4.40041,4.41087,61112.408804394,0
+DSM.US,D,20070814,000000,4.42153,4.44799,4.37898,4.37898,91854.477580762,0
+DSM.US,D,20070815,000000,4.37898,4.37898,3.94468,4.21992,695433.58620672,0
+DSM.US,D,20070816,000000,4.10955,4.17787,4.0826,4.16712,328000.48261058,0
+DSM.US,D,20070817,000000,4.32142,4.32142,4.21529,4.29456,151837.51975191,0
+DSM.US,D,20070820,000000,4.34719,4.34719,4.27294,4.29456,150514.69210794,0
+DSM.US,D,20070821,000000,4.32142,4.34205,4.22536,4.32142,110345.70381982,0
+DSM.US,D,20070822,000000,4.36337,4.42153,4.35311,4.41639,119957.98126332,0
+DSM.US,D,20070823,000000,4.40041,4.48501,4.39487,4.45865,213135.28648805,0
+DSM.US,D,20070824,000000,4.48028,4.49626,4.43219,4.43219,171075.24214225,0
+DSM.US,D,20070827,000000,4.44799,4.48501,4.40573,4.42153,167108.78498012,0
+DSM.US,D,20070828,000000,4.44304,4.44304,4.35795,4.35795,120153.46804377,0
+DSM.US,D,20070829,000000,4.35795,4.49626,4.35795,4.46409,112406.92453609,0
+DSM.US,D,20070830,000000,4.42686,4.50643,4.42686,4.50643,62244.814092258,0
+DSM.US,D,20070831,000000,4.50643,4.54869,4.49074,4.52766,214080.30807443,0
+DSM.US,D,20070904,000000,4.54869,4.56489,4.5331,4.54869,68480.133369624,0
+DSM.US,D,20070905,000000,4.5331,4.58601,4.5331,4.57535,85062.07162332,0
+DSM.US,D,20070906,000000,4.60724,4.67082,4.60181,4.61781,51304.644580428,0
+DSM.US,D,20070907,000000,4.61247,4.67596,4.57535,4.65532,99961.608103185,0
+DSM.US,D,20070910,000000,4.73479,4.73479,4.66045,4.67596,47902.36429247,0
+DSM.US,D,20070911,000000,4.68682,4.7187,4.67596,4.69738,74693.169179786,0
+DSM.US,D,20070912,000000,4.68682,4.68682,4.61781,4.62896,54313.925537714,0
+DSM.US,D,20070913,000000,4.6334,4.6334,4.52766,4.52766,82048.739126542,0
+DSM.US,D,20070914,000000,4.54869,4.54869,4.5008,4.5008,46964.432900196,0
+DSM.US,D,20070917,000000,4.51729,4.51729,4.46961,4.47445,91854.477580762,0
+DSM.US,D,20070918,000000,4.50643,4.50643,4.45865,4.48501,155990.34773066,0
+DSM.US,D,20070919,000000,4.5008,4.5331,4.43219,4.43219,117316.37751488,0
+DSM.US,D,20070920,000000,4.40573,4.45333,4.40573,4.42153,92234.309408086,0
+DSM.US,D,20070921,000000,4.42686,4.48501,4.42686,4.43782,50545.993810652,0
+DSM.US,D,20070924,000000,4.44799,4.44799,4.37898,4.38451,74127.979420727,0
+DSM.US,D,20070925,000000,4.34205,4.43219,4.34205,4.40573,103174.47891992,0
+DSM.US,D,20070926,000000,4.41087,4.41087,4.37403,4.39034,44512.238622987,0
+DSM.US,D,20070927,000000,4.42686,4.43219,4.35795,4.40573,154097.26590328,0
+DSM.US,D,20070928,000000,4.41639,4.47445,4.40573,4.44304,115241.98929525,0
+DSM.US,D,20071001,000000,4.43782,4.5008,4.43219,4.44304,91854.477580762,0
+DSM.US,D,20071002,000000,4.45865,4.46409,4.41087,4.41639,96195.702145867,0
+DSM.US,D,20071003,000000,4.44304,4.44304,4.40041,4.40573,115629.92420156,0
+DSM.US,D,20071004,000000,4.43219,4.46961,4.40041,4.40041,153162.37316562,0
+DSM.US,D,20071005,000000,4.40041,4.41639,4.36891,4.37898,132020.42721428,0
+DSM.US,D,20071008,000000,4.35311,4.37898,4.34719,4.35795,109020.85040611,0
+DSM.US,D,20071009,000000,4.37403,4.37898,4.2997,4.2997,194272.33150065,0
+DSM.US,D,20071010,000000,4.31036,4.34719,4.2997,4.32142,116756.25218018,0
+DSM.US,D,20071011,000000,4.32596,4.35795,4.31036,4.32596,127872.66365989,0
+DSM.US,D,20071012,000000,4.34719,4.35795,4.32596,4.33159,96568.443779082,0
+DSM.US,D,20071015,000000,4.35311,4.35795,4.2997,4.30484,127619.44244168,0
+DSM.US,D,20071016,000000,4.2997,4.3157,4.28904,4.2997,153906.84354718,0
+DSM.US,D,20071017,000000,4.30484,4.33712,4.2997,4.31036,120715.61914822,0
+DSM.US,D,20071018,000000,4.32596,4.35795,4.31036,4.33712,141272.11764305,0
+DSM.US,D,20071019,000000,4.35311,4.35795,4.32596,4.34205,82418.442105139,0
+DSM.US,D,20071022,000000,4.34205,4.37403,4.33712,4.33712,101484.98695197,0
+DSM.US,D,20071023,000000,4.36337,4.36891,4.33712,4.34205,125810.43005874,0
+DSM.US,D,20071024,000000,4.35311,4.36891,4.23612,4.24125,480782.011064,0
+DSM.US,D,20071025,000000,4.24125,4.25191,4.13038,4.1832,1104730.2344832,0
+DSM.US,D,20071026,000000,4.20453,4.23612,4.20453,4.21529,210685.11798058,0
+DSM.US,D,20071029,000000,4.21529,4.25191,4.21529,4.24699,168050.76791189,0
+DSM.US,D,20071030,000000,4.25191,4.26741,4.22536,4.24699,179755.66550273,0
+DSM.US,D,20071031,000000,4.27876,4.29456,4.24699,4.27876,194085.96068403,0
+DSM.US,D,20071101,000000,4.31036,4.32596,4.24699,4.26287,141272.11764305,0
+DSM.US,D,20071102,000000,4.2997,4.2997,4.27876,4.2837,125995.78799047,0
+DSM.US,D,20071105,000000,4.24699,4.27294,4.24125,4.26287,86523.664494865,0
+DSM.US,D,20071106,000000,4.26287,4.27876,4.24125,4.27294,99781.314595814,0
+DSM.US,D,20071107,000000,4.29456,4.29456,4.20453,4.23128,276517.57029252,0
+DSM.US,D,20071108,000000,4.20453,4.22536,4.15121,4.1832,290091.24047382,0
+DSM.US,D,20071109,000000,4.16198,4.21529,4.16198,4.16198,168811.44445141,0
+DSM.US,D,20071112,000000,3.8493,4.15121,3.8493,4.10955,179350.51155358,0
+DSM.US,D,20071113,000000,4.0666,4.17264,4.06117,4.15121,223315.79234522,0
+DSM.US,D,20071114,000000,4.15121,4.15121,4.09849,4.10955,137501.14726136,0
+DSM.US,D,20071115,000000,4.11922,4.11922,4.03481,4.06117,176545.83334061,0
+DSM.US,D,20071116,000000,4.05051,4.09317,4.00825,4.06117,221615.15864368,0
+DSM.US,D,20071119,000000,4.09317,4.09317,3.99749,4.0666,193522.79669473,0
+DSM.US,D,20071120,000000,4.13502,4.14084,4.05051,4.08753,259352.21035205,0
+DSM.US,D,20071121,000000,4.05623,4.09317,4.04527,4.04527,185222.20516158,0
+DSM.US,D,20071123,000000,4.11922,4.11922,4.06117,4.0666,51687.515062373,0
+DSM.US,D,20071126,000000,4.05051,4.07726,4.03985,4.05051,323285.50352739,0
+DSM.US,D,20071127,000000,4.05623,4.0826,4.05051,4.07164,104489.20348491,0
+DSM.US,D,20071128,000000,4.06117,4.13502,4.05051,4.08753,251231.91232629,0
+DSM.US,D,20071129,000000,4.11389,4.13502,4.0826,4.10323,174472.45800585,0
+DSM.US,D,20071130,000000,4.14588,4.17787,4.11389,4.11922,218041.7008122,0
+DSM.US,D,20071203,000000,4.16198,4.19879,4.11922,4.16712,365347.57364291,0
+DSM.US,D,20071204,000000,4.20453,4.22536,4.14084,4.19357,197483.17654763,0
+DSM.US,D,20071205,000000,4.19357,4.23128,4.18833,4.20453,207847.0145668,0
+DSM.US,D,20071206,000000,4.22536,4.23612,4.17264,4.21529,227845.41349668,0
+DSM.US,D,20071207,000000,4.24125,4.24125,4.20453,4.20453,154097.26590328,0
+DSM.US,D,20071210,000000,4.21992,4.23612,4.19357,4.21529,139387.13889464,0
+DSM.US,D,20071211,000000,4.23612,4.25715,4.18833,4.21992,342528.2903421,0
+DSM.US,D,20071212,000000,4.21992,4.26287,4.19879,4.19879,227285.28816198,0
+DSM.US,D,20071213,000000,4.19879,4.23612,4.16198,4.16712,213510.05389099,0
+DSM.US,D,20071214,000000,4.16198,4.19357,4.14588,4.15121,272931.95784258,0
+DSM.US,D,20071217,000000,4.17264,4.19879,4.12456,4.15121,280279.42471036,0
+DSM.US,D,20071218,000000,4.1832,4.1832,4.13502,4.13502,102799.71151696,0
+DSM.US,D,20071219,000000,4.19879,4.20945,4.13502,4.14588,387790.06377101,0
+DSM.US,D,20071220,000000,4.14588,4.17264,4.10955,4.11389,427973.23244736,0
+DSM.US,D,20071221,000000,4.15121,4.15683,4.10955,4.11922,245203.22156299,0
+DSM.US,D,20071224,000000,4.13502,4.15683,4.10955,4.14588,124668.90880702,0
+DSM.US,D,20071226,000000,4.10955,4.14588,4.0826,4.11922,567739.19028445,0
+DSM.US,D,20071227,000000,4.09317,4.15121,4.0826,4.13502,475505.89376124,0
+DSM.US,D,20071228,000000,4.16712,4.17264,4.10955,4.13502,417781.58485659,0
+DSM.US,D,20071231,000000,4.16198,4.18833,4.12456,4.15121,397618.08569243,0
+DSM.US,D,20080102,000000,4.17264,4.20945,4.14588,4.17787,171826.80271793,0
+DSM.US,D,20080103,000000,4.21529,4.32142,4.18833,4.32142,195218.3659719,0
+DSM.US,D,20080104,000000,4.30484,4.36337,4.30484,4.35311,279528.87701956,0
+DSM.US,D,20080107,000000,4.39487,4.40573,4.36891,4.40041,237849.67738598,0
+DSM.US,D,20080108,000000,4.45333,4.45333,4.39487,4.39487,140322.03163229,0
+DSM.US,D,20080109,000000,4.43219,4.43219,4.37898,4.41639,129955.1549585,0
+DSM.US,D,20080110,000000,4.35795,4.42686,4.35795,4.40573,120460.37216025,0
+DSM.US,D,20080111,000000,4.44799,4.45333,4.40573,4.42153,111848.82497115,0
+DSM.US,D,20080114,000000,4.44304,4.45333,4.41087,4.41087,181826.00218287,0
+DSM.US,D,20080115,000000,4.43219,4.48028,4.43219,4.46961,144854.69143837,0
+DSM.US,D,20080116,000000,4.49074,4.52224,4.46961,4.46961,218990.77393807,0
+DSM.US,D,20080117,000000,4.48028,4.48028,4.41639,4.42153,191998.40496107,0
+DSM.US,D,20080118,000000,4.43782,4.45333,4.3157,4.34719,166357.22440445,0
+DSM.US,D,20080122,000000,4.33712,4.38451,4.31036,4.37403,124955.55522603,0
+DSM.US,D,20080123,000000,4.34719,4.45865,4.34719,4.42686,136569.29317833,0
+DSM.US,D,20080124,000000,4.46409,4.46961,4.41639,4.45333,156829.0164054,0
+DSM.US,D,20080125,000000,4.42686,4.44799,4.39487,4.40041,168234.10007386,0
+DSM.US,D,20080128,000000,4.40041,4.45333,4.40041,4.44799,196958.50218348,0
+DSM.US,D,20080129,000000,4.46409,4.49074,4.44304,4.48028,104115.44896681,0
+DSM.US,D,20080130,000000,4.49626,4.52224,4.49074,4.51729,115992.53698604,0
+DSM.US,D,20080131,000000,4.54396,4.54869,4.50643,4.5331,226595.51356356,0
+DSM.US,D,20080201,000000,4.54396,4.57535,4.53803,4.53803,68835.65596,0
+DSM.US,D,20080204,000000,4.55392,4.57535,4.51729,4.52766,119394.817274,0
+DSM.US,D,20080205,000000,4.51216,4.5331,4.49626,4.51216,164421.60141239,0
+DSM.US,D,20080206,000000,4.52224,4.52224,4.50643,4.50643,30171.814592945,0
+DSM.US,D,20080207,000000,4.52766,4.52766,4.5008,4.5008,77339.837352587,0
+DSM.US,D,20080208,000000,4.51729,4.55392,4.51729,4.52766,106104.75485713,0
+DSM.US,D,20080211,000000,4.54869,4.58087,4.51729,4.54869,162026.12868808,0
+DSM.US,D,20080212,000000,4.54869,4.63902,4.54869,4.61247,222949.12802124,0
+DSM.US,D,20080213,000000,4.62896,4.63902,4.48028,4.48028,165891.29736293,0
+DSM.US,D,20080214,000000,4.45865,4.48028,4.26741,4.27294,327220.56125847,0
+DSM.US,D,20080215,000000,4.25191,4.33159,4.21992,4.33159,404006.35058561,0
+DSM.US,D,20080219,000000,4.37898,4.37898,4.34719,4.37403,139007.30706731,0
+DSM.US,D,20080220,000000,4.35795,4.39034,4.31036,4.31036,103735.61713948,0
+DSM.US,D,20080221,000000,4.34719,4.34719,4.25191,4.26287,162026.12868808,0
+DSM.US,D,20080222,000000,4.24699,4.27294,4.21992,4.23128,169758.49180753,0
+DSM.US,D,20080225,000000,4.24125,4.31036,4.24125,4.2837,122007.04736113,0
+DSM.US,D,20080226,000000,4.28904,4.32596,4.2837,4.29456,78364.876843928,0
+DSM.US,D,20080227,000000,4.33159,4.33159,4.22536,4.25191,178992.96319346,0
+DSM.US,D,20080228,000000,4.24125,4.24125,4.15121,4.16712,228049.00335612,0
+DSM.US,D,20080229,000000,4.11389,4.15683,4.0826,4.10323,273965.10041291,0
+DSM.US,D,20080303,000000,4.11389,4.20945,4.11389,4.19879,265381.91400023,0
+DSM.US,D,20080304,000000,4.23128,4.23612,4.1832,4.20453,140520.55706737,0
+DSM.US,D,20080305,000000,4.25191,4.33159,4.25191,4.33159,161650.34840023,0
+DSM.US,D,20080306,000000,4.36337,4.36337,4.23612,4.23612,114850.00284944,0
+DSM.US,D,20080307,000000,4.23128,4.27294,4.23128,4.25191,78274.730090242,0
+DSM.US,D,20080310,000000,4.2837,4.2837,4.19879,4.24125,119580.17520573,0
+DSM.US,D,20080311,000000,4.21529,4.24125,4.17264,4.1832,176760.56493366,0
+DSM.US,D,20080312,000000,4.19879,4.19879,4.13038,4.13038,125678.75502527,0
+DSM.US,D,20080313,000000,4.11922,4.23612,4.09317,4.17787,160937.27744975,0
+DSM.US,D,20080314,000000,4.17264,4.17264,4.09317,4.09317,96006.292674641,0
+DSM.US,D,20080317,000000,4.14588,4.14588,4.02425,4.05623,137887.05639792,0
+DSM.US,D,20080318,000000,4.0826,4.11922,4.06117,4.06117,160513.89157288,0
+DSM.US,D,20080319,000000,4.05623,4.09317,4.03985,4.03985,149200.98042784,0
+DSM.US,D,20080320,000000,4.10955,4.10955,4.02425,4.02425,106189.83718644,0
+DSM.US,D,20080324,000000,4.05051,4.07726,4.05051,4.07164,140118.44177284,0
+DSM.US,D,20080325,000000,4.07726,4.11389,4.07164,4.10955,94876.926041395,0
+DSM.US,D,20080326,000000,4.35795,4.35795,4.11922,4.14084,110712.36814378,0
+DSM.US,D,20080327,000000,4.15121,4.1832,4.15121,4.16198,80538.527781098,0
+DSM.US,D,20080328,000000,4.1832,4.1832,4.13502,4.14084,59038.020584764,0
+DSM.US,D,20080331,000000,4.17264,4.20945,4.15121,4.17264,132020.42721428,0
+DSM.US,D,20080401,000000,4.19357,4.22536,4.16712,4.17787,113172.66549998,0
+DSM.US,D,20080402,000000,4.16712,4.17787,4.13502,4.17264,155945.78079625,0
+DSM.US,D,20080403,000000,4.14588,4.20453,4.14588,4.17264,149210.09639169,0
+DSM.US,D,20080404,000000,4.19879,4.19879,4.16198,4.17787,63185.784139151,0
+DSM.US,D,20080407,000000,4.18833,4.22536,4.1832,4.22536,99210.047527518,0
+DSM.US,D,20080408,000000,4.20945,4.20945,4.17787,4.18833,69842.463523629,0
+DSM.US,D,20080409,000000,4.16712,4.18833,4.14588,4.1832,86386.925037029,0
+DSM.US,D,20080410,000000,4.19879,4.21529,4.17787,4.20945,44357.267237437,0
+DSM.US,D,20080411,000000,4.19879,4.20945,4.1832,4.19879,47287.543174641,0
+DSM.US,D,20080414,000000,4.20453,4.20945,4.1832,4.18833,65873.98059174,0
+DSM.US,D,20080415,000000,4.20945,4.20945,4.15683,4.17787,71728.455156907,0
+DSM.US,D,20080416,000000,4.19879,4.21529,4.1832,4.20453,68794.127680212,0
+DSM.US,D,20080417,000000,4.21529,4.23128,4.1832,4.22536,67724.521254465,0
+DSM.US,D,20080418,000000,4.21529,4.24125,4.20945,4.22536,116962.88069425,0
+DSM.US,D,20080421,000000,4.20945,4.23612,4.19357,4.20453,125837.77795031,0
+DSM.US,D,20080422,000000,4.20453,4.21992,4.18833,4.19357,126774.69645771,0
+DSM.US,D,20080423,000000,4.19879,4.22536,4.19357,4.21529,90886.159642301,0
+DSM.US,D,20080424,000000,4.23612,4.23612,4.20945,4.23128,80683.370317919,0
+DSM.US,D,20080425,000000,4.23612,4.24125,4.20453,4.22536,66577.935578381,0
+DSM.US,D,20080428,000000,4.23128,4.23612,4.21529,4.21529,116222.46185218,0
+DSM.US,D,20080429,000000,4.21992,4.23128,4.20453,4.20453,79797.09605416,0
+DSM.US,D,20080430,000000,4.23612,4.24699,4.21529,4.21529,130938.66617006,0
+DSM.US,D,20080501,000000,4.21529,4.23612,4.21529,4.22536,126467.79234122,0
+DSM.US,D,20080502,000000,4.22536,4.3157,4.21992,4.24699,59751.091535261,0
+DSM.US,D,20080505,000000,4.24699,4.26287,4.23128,4.23128,86726.241469439,0
+DSM.US,D,20080506,000000,4.25191,4.25715,4.23612,4.24699,64264.506528754,0
+DSM.US,D,20080507,000000,4.24699,4.26741,4.24699,4.26287,58922.551709257,0
+DSM.US,D,20080508,000000,4.27294,4.2997,4.26741,4.28904,76675.384875986,0
+DSM.US,D,20080509,000000,4.27294,4.27876,4.25191,4.26741,42568.512551957,0
+DSM.US,D,20080512,000000,4.29456,4.29456,4.25191,4.26741,60361.861113599,0
+DSM.US,D,20080513,000000,4.2837,4.2837,4.23128,4.25191,103429.72590788,0
+DSM.US,D,20080514,000000,4.25191,4.25715,4.23128,4.25715,87941.703316879,0
+DSM.US,D,20080515,000000,4.25715,4.27294,4.23128,4.25715,65459.710678737,0
+DSM.US,D,20080516,000000,4.25715,4.27294,4.22536,4.23128,104557.06677138,0
+DSM.US,D,20080519,000000,4.23128,4.25715,4.18833,4.20453,184042.1942847,0
+DSM.US,D,20080520,000000,4.21992,4.21992,4.18833,4.19879,99742.824970644,0
+DSM.US,D,20080521,000000,4.21992,4.22536,4.19879,4.21992,48135.327813229,0
+DSM.US,D,20080522,000000,4.23612,4.23612,4.18833,4.20453,207886.51707685,0
+DSM.US,D,20080523,000000,4.21992,4.21992,4.17264,4.17264,166603.35542855,0
+DSM.US,D,20080527,000000,4.21992,4.21992,4.1832,4.20945,184243.7583744,0
+DSM.US,D,20080528,000000,4.21529,4.21529,4.18833,4.19357,102005.60977663,0
+DSM.US,D,20080529,000000,4.21992,4.21992,4.16712,4.18833,172236.00820656,0
+DSM.US,D,20080530,000000,4.18833,4.22536,4.1832,4.20453,81263.753350071,0
+DSM.US,D,20080602,000000,4.19357,4.23128,4.19357,4.20945,174259.75218255,0
+DSM.US,D,20080603,000000,4.20945,4.23128,4.16712,4.17787,226759.60091296,0
+DSM.US,D,20080604,000000,4.19357,4.19357,4.13502,4.15121,404013.4407797,0
+DSM.US,D,20080605,000000,4.14588,4.16198,4.14084,4.14084,201597.51490122,0
+DSM.US,D,20080606,000000,4.14588,4.16712,4.08753,4.08753,194462.75385674,0
+DSM.US,D,20080609,000000,4.09849,4.14588,4.09849,4.14588,277930.54469017,0
+DSM.US,D,20080610,000000,4.12456,4.13038,4.05051,4.06117,411776.19044536,0
+DSM.US,D,20080611,000000,4.06117,4.0826,4.02958,4.05051,331712.70566963,0
+DSM.US,D,20080612,000000,4.03481,4.05051,4.00291,4.00825,241258.03498317,0
+DSM.US,D,20080613,000000,4.02425,4.02958,3.99206,4.00291,301984.53465101,0
+DSM.US,D,20080616,000000,4.01852,4.09317,4.00291,4.02425,166536.50502694,0
+DSM.US,D,20080617,000000,4.05051,4.05051,4.00825,4.02425,178973.71838087,0
+DSM.US,D,20080618,000000,4.01349,4.03985,4.00291,4.02958,264980.81159058,0
+DSM.US,D,20080619,000000,4.04527,4.04527,3.98179,4.01349,186395.12584437,0
+DSM.US,D,20080620,000000,3.98703,3.99749,3.92829,3.966,318303.12283775,0
+DSM.US,D,20080623,000000,3.966,3.99749,3.93895,3.99206,269495.23946894,0
+DSM.US,D,20080624,000000,3.97094,4.00825,3.94991,3.94991,220075.57363692,0
+DSM.US,D,20080625,000000,3.98179,4.03985,3.97626,3.99749,130722.92169214,0
+DSM.US,D,20080626,000000,4.02425,4.02958,3.966,3.98179,106246.55873932,0
+DSM.US,D,20080627,000000,3.98179,4.01349,3.96048,3.99206,70797.613958743,0
+DSM.US,D,20080630,000000,4.01349,4.01852,3.966,4.00825,115249.07948936,0
+DSM.US,D,20080701,000000,4.01852,4.02425,3.98703,4.01852,111809.3224611,0
+DSM.US,D,20080702,000000,4.04527,4.05051,4.01349,4.03985,104885.24147019,0
+DSM.US,D,20080703,000000,4.05623,4.07164,4.02958,4.03985,66280.147425759,0
+DSM.US,D,20080707,000000,4.05623,4.06117,4.01349,4.04527,108387.79736055,0
+DSM.US,D,20080708,000000,4.05623,4.06117,4.01852,4.04527,94107.133538016,0
+DSM.US,D,20080709,000000,4.03481,4.0666,4.03481,4.0666,103392.24916758,0
+DSM.US,D,20080710,000000,4.06117,4.06117,4.02958,4.05623,72708.927713841,0
+DSM.US,D,20080711,000000,4.04527,4.04527,4.03481,4.03481,85519.895585855,0
+DSM.US,D,20080714,000000,4.03481,4.03985,4.00291,4.00291,216210.40496207,0
+DSM.US,D,20080715,000000,3.97094,3.98179,3.92304,3.966,241380.59405279,0
+DSM.US,D,20080716,000000,3.98703,3.98703,3.92829,3.93895,178021.60660038,0
+DSM.US,D,20080717,000000,3.98179,3.98179,3.9342,3.94991,103176.50468966,0
+DSM.US,D,20080718,000000,3.97094,3.97626,3.9342,3.94991,81907.948129214,0
+DSM.US,D,20080721,000000,3.97626,3.97626,3.92829,3.94991,191340.02979371,0
+DSM.US,D,20080722,000000,3.93895,3.95514,3.91278,3.94991,222808.33702391,0
+DSM.US,D,20080723,000000,3.966,3.966,3.9186,3.92304,102461.40796942,0
+DSM.US,D,20080724,000000,3.9342,3.93895,3.89719,3.92304,190941.96603866,0
+DSM.US,D,20080725,000000,3.92304,3.9342,3.89719,3.91278,85517.86981611,0
+DSM.US,D,20080728,000000,3.93895,3.93895,3.88089,3.90242,304304.04100987,0
+DSM.US,D,20080729,000000,3.91278,3.91278,3.87014,3.90242,99943.376175472,0
+DSM.US,D,20080730,000000,3.90735,3.9186,3.88089,3.90242,68140.816937214,0
+DSM.US,D,20080731,000000,3.9186,3.94991,3.9186,3.94991,142076.34823209,0
+DSM.US,D,20080801,000000,3.95514,3.966,3.93895,3.966,102699.43591454,0
+DSM.US,D,20080804,000000,3.96048,3.97626,3.94991,3.97626,66734.932733675,0
+DSM.US,D,20080805,000000,3.97626,4.00291,3.95514,3.98703,93006.12768121,0
+DSM.US,D,20080806,000000,3.99206,3.99749,3.96048,3.97626,98955.813424428,0
+DSM.US,D,20080807,000000,3.96048,3.97626,3.94991,3.94991,38498.741132779,0
+DSM.US,D,20080808,000000,3.97094,4.01852,3.97094,4.01349,118895.46503168,0
+DSM.US,D,20080811,000000,4.01852,4.01852,3.966,3.99749,138363.11228817,0
+DSM.US,D,20080812,000000,3.966,3.99749,3.96048,3.97094,79472.972894843,0
+DSM.US,D,20080813,000000,3.97626,3.99206,3.96048,3.97094,63942.409139182,0
+DSM.US,D,20080814,000000,3.98179,3.98703,3.94468,3.96048,50747.557900352,0
+DSM.US,D,20080815,000000,3.97626,3.98179,3.95514,3.96048,61152.924199309,0
+DSM.US,D,20080818,000000,3.97626,3.98703,3.95514,3.98179,71529.929721824,0
+DSM.US,D,20080819,000000,3.97626,4.00291,3.96048,3.96048,68506.468376319,0
+DSM.US,D,20080820,000000,3.98703,4.00291,3.966,3.99206,61932.845551415,0
+DSM.US,D,20080821,000000,4.01349,4.01852,3.96048,3.966,53351.684908491,0
+DSM.US,D,20080822,000000,3.99206,4.00291,3.97626,3.97626,64451.890230234,0
+DSM.US,D,20080825,000000,4.00291,4.02425,3.99206,4.01852,82216.878015438,0
+DSM.US,D,20080826,000000,4.02425,4.05051,3.98703,4.01852,90759.549033194,0
+DSM.US,D,20080827,000000,4.03481,4.03985,4.01349,4.02958,107715.24180498,0
+DSM.US,D,20080828,000000,4.03985,4.03985,3.95514,3.97626,131967.75720089,0
+DSM.US,D,20080829,000000,4.00825,4.02958,3.99206,4.02958,91181.922025178,0
+DSM.US,D,20080902,000000,4.03481,4.03985,3.99749,4.01852,124925.16867985,0
+DSM.US,D,20080903,000000,4.00291,4.02958,3.99749,3.99749,44875.864292345,0
+DSM.US,D,20080904,000000,4.01852,4.01852,3.97626,4.00291,63385.322459106,0
+DSM.US,D,20080905,000000,4.00291,4.00825,3.966,4.00825,65389.821622509,0
+DSM.US,D,20080908,000000,4.01852,4.02425,3.97626,4.00825,115231.86044652,0
+DSM.US,D,20080909,000000,4.00825,4.00825,3.94991,3.95514,81483.549367483,0
+DSM.US,D,20080910,000000,3.966,3.98179,3.91278,3.92304,93573.343210016,0
+DSM.US,D,20080911,000000,3.93895,3.94468,3.82195,3.83825,223408.97775352,0
+DSM.US,D,20080912,000000,3.83825,3.88089,3.82817,3.82817,135363.96017962,0
+DSM.US,D,20080915,000000,3.82195,3.83825,3.78019,3.78019,145427.98427642,0
+DSM.US,D,20080916,000000,3.78019,3.81198,3.74287,3.7643,125539.98979768,0
+DSM.US,D,20080917,000000,3.78019,3.78019,3.63171,3.66873,254752.70014437,0
+DSM.US,D,20080918,000000,3.65827,3.68502,3.23403,3.53081,341240.91366869,0
+DSM.US,D,20080919,000000,3.58965,3.79066,3.58965,3.76943,226343.30523022,0
+DSM.US,D,20080922,000000,3.73774,3.78019,3.5465,3.55212,174835.07079034,0
+DSM.US,D,20080923,000000,3.59982,3.59982,3.37738,3.44096,133598.5018462,0
+DSM.US,D,20080924,000000,3.52517,3.53653,3.45123,3.52064,112828.28464321,0
+DSM.US,D,20080925,000000,3.58402,3.62607,3.55212,3.57326,105083.76690528,0
+DSM.US,D,20080926,000000,3.56842,3.59428,3.52064,3.52517,90067.748665025,0
+DSM.US,D,20080929,000000,3.52064,3.52064,3.02236,3.15969,317577.89726878,0
+DSM.US,D,20080930,000000,3.31913,3.42516,3.23403,3.42516,183842.65596474,0
+DSM.US,D,20081001,000000,3.3992,3.59428,3.38726,3.53653,212643.02443983,0
+DSM.US,D,20081002,000000,3.56261,3.56261,3.3992,3.47769,203968.6783886,0
+DSM.US,D,20081003,000000,3.53081,3.60524,3.446,3.446,162844.53966535,0
+DSM.US,D,20081006,000000,3.3992,3.3992,3.04308,3.1277,252426.1035914,0
+DSM.US,D,20081007,000000,3.32417,3.32417,3.14379,3.15495,95844.231094982,0
+DSM.US,D,20081008,000000,3.06994,3.07488,2.66684,2.96914,536983.95400473,0
+DSM.US,D,20081009,000000,2.94259,2.94259,2.54521,2.67186,488643.01056231,0
+DSM.US,D,20081010,000000,2.20598,2.54521,2.16827,2.3591,555278.68057845,0
+DSM.US,D,20081013,000000,2.46552,2.85245,2.46552,2.84179,270064.48076749,0
+DSM.US,D,20081014,000000,3.16561,3.16561,2.86292,3.04833,368848.10376353,0
+DSM.US,D,20081015,000000,3.01663,3.10163,2.9105,2.9105,123040.18993144,0
+DSM.US,D,20081016,000000,2.96914,3.09591,2.89529,3.00073,197805.2739372,0
+DSM.US,D,20081017,000000,2.95285,3.05395,2.95285,2.99571,155102.04769716,0
+DSM.US,D,20081020,000000,3.02236,3.15495,3.02236,3.14943,181581.89692851,0
+DSM.US,D,20081021,000000,3.11773,3.18091,3.11773,3.13886,185835.00050967,0
+DSM.US,D,20081022,000000,3.16561,3.23926,3.13382,3.20777,144730.106599,0
+DSM.US,D,20081023,000000,3.28182,3.39338,3.22356,3.30847,188629.5498739,0
+DSM.US,D,20081024,000000,3.20777,3.28182,3.15495,3.26059,132889.48243519,0
+DSM.US,D,20081027,000000,3.23403,3.29258,3.19187,3.26059,227265.03046452,0
+DSM.US,D,20081028,000000,3.29258,3.30847,3.20777,3.27096,74589.854922753,0
+DSM.US,D,20081029,000000,3.28675,3.29258,3.18091,3.18091,99766.121322721,0
+DSM.US,D,20081030,000000,3.16561,3.17035,3.09591,3.14379,256281.14341753,0
+DSM.US,D,20081031,000000,3.22356,3.2286,3.07488,3.07488,268107.58719312,0
+DSM.US,D,20081103,000000,3.03292,3.12276,3.02236,3.04308,225399.29652871,0
+DSM.US,D,20081104,000000,3.08584,3.1277,3.05395,3.10163,222475.09790073,0
+DSM.US,D,20081105,000000,3.11773,3.28182,3.10707,3.26601,200201.75954641,0
+DSM.US,D,20081106,000000,3.27667,3.32417,3.24469,3.32417,138699.39006596,0
+DSM.US,D,20081107,000000,3.37738,3.38726,3.27667,3.34578,136328.22657858,0
+DSM.US,D,20081110,000000,3.30847,3.35567,3.23403,3.27667,224377.29569199,0
+DSM.US,D,20081111,000000,3.27096,3.27667,3.18674,3.20235,157414.46386191,0
+DSM.US,D,20081112,000000,3.18091,3.21281,3.08012,3.08012,108905.38153059,0
+DSM.US,D,20081113,000000,3.13886,3.20777,3.08584,3.14943,142628.37048781,0
+DSM.US,D,20081114,000000,3.1277,3.15969,3.05909,3.15495,120957.69863283,0
+DSM.US,D,20081117,000000,3.10163,3.14379,3.05909,3.06994,69344.124166179,0
+DSM.US,D,20081118,000000,3.07488,3.10707,3.01663,3.0272,162942.78949802,0
+DSM.US,D,20081119,000000,2.9265,2.98495,2.90498,2.96371,198495.04853563,0
+DSM.US,D,20081120,000000,2.96371,2.96914,2.8096,2.86844,235325.5682828,0
+DSM.US,D,20081121,000000,2.89529,2.9265,2.74611,2.83606,186919.80020851,0
+DSM.US,D,20081124,000000,2.86844,2.93696,2.84179,2.879,212372.58417877,0
+DSM.US,D,20081125,000000,2.85245,2.94259,2.80417,2.85758,130071.63671888,0
+DSM.US,D,20081126,000000,2.81572,2.89964,2.81572,2.89529,144417.12517329,0
+DSM.US,D,20081128,000000,2.93163,2.93163,2.78837,2.91623,118878.24598884,0
+DSM.US,D,20081201,000000,2.93163,3.00073,2.89964,2.93696,161355.59890224,0
+DSM.US,D,20081202,000000,2.9265,2.93696,2.88966,2.91623,194190.28782594,0
+DSM.US,D,20081203,000000,2.89529,3.09591,2.78837,2.83606,227613.46286079,0
+DSM.US,D,20081204,000000,2.78393,2.84712,2.74127,2.78393,201190.33518233,0
+DSM.US,D,20081205,000000,2.74611,2.79993,2.72045,2.73615,214562.44127391,0
+DSM.US,D,20081208,000000,2.6932,2.77258,2.6932,2.73615,243452.95650267,0
+DSM.US,D,20081209,000000,2.72045,2.74127,2.65608,2.71422,201458.74967364,0
+DSM.US,D,20081210,000000,2.69834,2.794,2.63485,2.71422,214849.08769293,0
+DSM.US,D,20081211,000000,2.65608,2.74127,2.65608,2.68836,175916.83183456,0
+DSM.US,D,20081212,000000,2.64097,2.65094,2.5764,2.64097,254330.32715239,0
+DSM.US,D,20081215,000000,2.62419,2.6618,2.60305,2.63485,202405.79702977,0
+DSM.US,D,20081216,000000,2.6618,2.6618,2.55548,2.58203,185547.34120577,0
+DSM.US,D,20081217,000000,2.61411,2.6618,2.54974,2.65094,242590.99147587,0
+DSM.US,D,20081218,000000,2.6932,2.80417,2.63485,2.6776,369465.96353598,0
+DSM.US,D,20081219,000000,2.7094,2.81572,2.7094,2.77801,143212.80505945,0
+DSM.US,D,20081222,000000,2.77801,2.8096,2.76793,2.77801,268325.35744077,0
+DSM.US,D,20081223,000000,2.79993,2.80417,2.75193,2.78393,201986.46269239,0
+DSM.US,D,20081224,000000,2.80417,2.84179,2.75697,2.82036,184640.80924456,0
+DSM.US,D,20081226,000000,2.85245,2.85758,2.79993,2.84712,138759.15027346,0
+DSM.US,D,20081229,000000,2.84179,2.88374,2.75193,2.81572,224675.0838446,0
+DSM.US,D,20081230,000000,2.84712,2.87388,2.794,2.82638,277679.34924171,0
+DSM.US,D,20081231,000000,2.86844,2.94811,2.82036,2.94811,311124.80774375,0
+DSM.US,D,20090102,000000,2.9265,3.04833,2.9265,3.00627,168152.05639917,0
+DSM.US,D,20090105,000000,3.0272,3.10707,3.02236,3.10163,153914.94662616,0
+DSM.US,D,20090106,000000,3.10163,3.22356,3.10163,3.22356,187904.32430494,0
+DSM.US,D,20090107,000000,3.22356,3.2286,3.1277,3.1277,135932.18859329,0
+DSM.US,D,20090108,000000,3.10707,3.2286,3.10707,3.21281,108960.07731372,0
+DSM.US,D,20090109,000000,3.25535,3.27667,3.21804,3.25535,178979.79569012,0
+DSM.US,D,20090112,000000,3.24469,3.30314,3.23926,3.30314,137062.56811141,0
+DSM.US,D,20090113,000000,3.27667,3.33463,3.25002,3.31341,118359.64893393,0
+DSM.US,D,20090114,000000,3.32969,3.32969,3.21281,3.21804,152840.27577605,0
+DSM.US,D,20090115,000000,3.21281,3.26601,3.20235,3.26601,150452.9061307,0
+DSM.US,D,20090116,000000,3.26601,3.34578,3.26059,3.34578,80602.33952809,0
+DSM.US,D,20090120,000000,3.35073,3.38726,3.31341,3.32417,155347.16583638,0
+DSM.US,D,20090121,000000,3.39338,3.41925,3.35567,3.3992,130588.20800404,0
+DSM.US,D,20090122,000000,3.40868,3.40868,3.31913,3.35567,102593.0830029,0
+DSM.US,D,20090123,000000,3.35073,3.42516,3.29771,3.42516,107701.06141676,0
+DSM.US,D,20090126,000000,3.44096,3.44096,3.33996,3.37166,109422.96570063,0
+DSM.US,D,20090127,000000,3.41925,3.41925,3.33996,3.37166,120944.53112949,0
+DSM.US,D,20090128,000000,3.38726,3.38726,3.36159,3.38232,55209.315765329,0
+DSM.US,D,20090129,000000,3.40868,3.40868,3.34578,3.38726,93919.749836536,0
+DSM.US,D,20090130,000000,3.43514,3.43514,3.32969,3.39338,142789.4191826,0
+DSM.US,D,20090202,000000,3.39338,3.46752,3.33996,3.45676,136662.47858663,0
+DSM.US,D,20090203,000000,3.446,3.48885,3.4306,3.47305,74377.149099452,0
+DSM.US,D,20090204,000000,3.47305,3.50978,3.44096,3.44096,108524.5368184,0
+DSM.US,D,20090205,000000,3.47305,3.47305,3.38726,3.39338,97036.396590346,0
+DSM.US,D,20090206,000000,3.39338,3.44096,3.35073,3.37738,125967.42721403,0
+DSM.US,D,20090209,000000,3.36159,3.42516,3.36159,3.4148,191424.09923814,0
+DSM.US,D,20090210,000000,3.4148,3.4306,3.36653,3.38232,123805.93089533,0
+DSM.US,D,20090211,000000,3.40868,3.45123,3.35567,3.37738,86382.873497537,0
+DSM.US,D,20090212,000000,3.40868,3.47769,3.34578,3.44096,149450.15010657,0
+DSM.US,D,20090213,000000,3.44096,3.446,3.33996,3.33996,143155.0706217,0
+DSM.US,D,20090217,000000,3.32417,3.32417,3.23926,3.26059,210997.08652141,0
+DSM.US,D,20090218,000000,3.26059,3.26059,3.18091,3.18674,209801.88237143,0
+DSM.US,D,20090219,000000,3.19187,3.25002,3.17035,3.21281,85219.068778614,0
+DSM.US,D,20090220,000000,3.20235,3.20235,3.03825,3.08584,169519.45097753,0
+DSM.US,D,20090223,000000,3.14943,3.14943,2.99571,2.99571,203113.8035559,0
+DSM.US,D,20090224,000000,3.10163,3.15495,2.93163,3.15495,300289.9782587,0
+DSM.US,D,20090225,000000,3.14943,3.15969,3.09078,3.13382,110958.49916789,0
+DSM.US,D,20090226,000000,3.14379,3.24469,3.14379,3.24469,285704.43608943,0
+DSM.US,D,20090227,000000,3.36653,3.37738,3.18091,3.27667,249701.44328338,0
+DSM.US,D,20090302,000000,3.1969,3.1969,3.03825,3.14943,383913.75336255,0
+DSM.US,D,20090303,000000,3.17035,3.17558,3.05909,3.1277,207284.86346236,0
+DSM.US,D,20090304,000000,3.13382,3.18091,3.13382,3.15969,279506.59355235,0
+DSM.US,D,20090305,000000,3.11773,3.14943,3.08584,3.10163,176963.14190823,0
+DSM.US,D,20090306,000000,3.10163,3.17558,3.09078,3.11773,161349.52159299,0
+DSM.US,D,20090309,000000,3.11773,3.14379,3.07488,3.08012,120343.89039987,0
+DSM.US,D,20090310,000000,3.07488,3.1277,3.07488,3.11171,78775.095217438,0
+DSM.US,D,20090311,000000,3.15495,3.17558,3.11773,3.1277,102181.8517445,0
+DSM.US,D,20090312,000000,3.11773,3.18674,3.11171,3.17035,40516.407799528,0
+DSM.US,D,20090313,000000,3.18091,3.18091,3.05395,3.14943,147947.02895523,0
+DSM.US,D,20090316,000000,3.1969,3.22356,3.14943,3.1969,94447.4628553,0
+DSM.US,D,20090317,000000,3.22356,3.23403,3.14943,3.1969,66069.467372202,0
+DSM.US,D,20090318,000000,3.20777,3.2286,3.16561,3.21804,43945.023094182,0
+DSM.US,D,20090319,000000,3.23403,3.25535,3.1969,3.21804,61638.096053411,0
+DSM.US,D,20090320,000000,3.21804,3.31913,3.21804,3.29258,150788.17102362,0
+DSM.US,D,20090323,000000,3.32417,3.36159,3.28675,3.32417,104480.08752104,0
+DSM.US,D,20090324,000000,3.26601,3.31913,3.23926,3.23926,182112.64860189,0
+DSM.US,D,20090325,000000,3.26059,3.31913,3.26059,3.29771,86725.228584566,0
+DSM.US,D,20090326,000000,3.32969,3.33463,3.27667,3.28675,174480.56108483,0
+DSM.US,D,20090327,000000,3.30314,3.32417,3.28675,3.31913,189714.34957276,0
+DSM.US,D,20090330,000000,3.30314,3.30847,3.26059,3.29258,94556.854421569,0
+DSM.US,D,20090331,000000,3.56261,3.56261,3.29771,3.36159,130708.74130392,0
+DSM.US,D,20090401,000000,3.35073,3.37166,3.29258,3.34578,118584.50937571,0
+DSM.US,D,20090402,000000,3.38232,3.39338,3.33996,3.38232,83551.860277876,0
+DSM.US,D,20090403,000000,3.35567,3.36653,3.31341,3.35567,71454.976241233,0
+DSM.US,D,20090406,000000,3.30847,3.36159,3.30847,3.32417,94773.611784363,0
+DSM.US,D,20090407,000000,3.30314,3.33463,3.28182,3.29771,80644.88069275,0
+DSM.US,D,20090408,000000,3.29771,3.33996,3.23926,3.33996,111873.13420808,0
+DSM.US,D,20090409,000000,3.36159,3.36653,3.31913,3.36653,78734.579822523,0
+DSM.US,D,20090413,000000,3.33996,3.33996,3.29258,3.31341,88241.517239248,0
+DSM.US,D,20090414,000000,3.31341,3.35073,3.28182,3.31341,103690.0373202,0
+DSM.US,D,20090415,000000,3.35073,3.35073,3.29771,3.32417,124784.37768252,0
+DSM.US,D,20090416,000000,3.35567,3.39338,3.35073,3.38726,114826.70649737,0
+DSM.US,D,20090417,000000,3.38726,3.41925,3.36159,3.40334,162463.69495315,0
+DSM.US,D,20090420,000000,3.40334,3.41925,3.37166,3.40334,63071.328148518,0
+DSM.US,D,20090421,000000,3.35073,3.39338,3.33463,3.35567,129284.62517267,0
+DSM.US,D,20090422,000000,3.38232,3.4306,3.38232,3.39338,134033.02945666,0
+DSM.US,D,20090423,000000,3.40868,3.45676,3.3992,3.4306,99641.536483358,0
+DSM.US,D,20090424,000000,3.44096,3.46199,3.40334,3.41925,102823.00786903,0
+DSM.US,D,20090427,000000,3.42516,3.47305,3.41925,3.43514,71592.728583942,0
+DSM.US,D,20090428,000000,3.42516,3.45123,3.41925,3.43514,100185.45566009,0
+DSM.US,D,20090429,000000,3.4148,3.47769,3.40868,3.446,130878.90596256,0
+DSM.US,D,20090430,000000,3.55212,3.55212,3.45123,3.50978,114562.34354555,0
+DSM.US,D,20090501,000000,3.50445,3.59428,3.50445,3.54186,91916.263558007,0
+DSM.US,D,20090504,000000,3.55756,3.60524,3.52064,3.53081,103432.7645625,0
+DSM.US,D,20090505,000000,3.53081,3.56842,3.50978,3.56842,63713.497157914,0
+DSM.US,D,20090506,000000,3.5465,3.56842,3.54186,3.55212,76430.266736752,0
+DSM.US,D,20090507,000000,3.58402,3.59982,3.55212,3.59982,95421.858102998,0
+DSM.US,D,20090508,000000,3.56842,3.61028,3.56261,3.56842,165847.74331339,0
+DSM.US,D,20090511,000000,3.55212,3.55756,3.50978,3.51521,103778.15830415,0
+DSM.US,D,20090512,000000,3.50978,3.52064,3.49922,3.52064,159586.08902934,0
+DSM.US,D,20090513,000000,3.51521,3.53081,3.49922,3.50445,92369.023096177,0
+DSM.US,D,20090514,000000,3.47305,3.5465,3.47305,3.53081,119473.82229408,0
+DSM.US,D,20090515,000000,3.5465,3.57869,3.54186,3.57869,49475.374500032,0
+DSM.US,D,20090518,000000,3.57326,3.59982,3.56842,3.59428,96700.118812555,0
+DSM.US,D,20090519,000000,3.57326,3.59982,3.55212,3.57869,77798.674199995,0
+DSM.US,D,20090520,000000,3.59428,3.59428,3.56261,3.57326,69272.209340206,0
+DSM.US,D,20090521,000000,3.56842,3.58965,3.54186,3.54186,155611.52878822,0
+DSM.US,D,20090522,000000,3.55756,3.57326,3.54186,3.54186,61918.665163195,0
+DSM.US,D,20090526,000000,3.56261,3.60524,3.54186,3.58965,169198.36647284,0
+DSM.US,D,20090527,000000,3.59982,3.68985,3.59982,3.65314,326278.5783267,0
+DSM.US,D,20090528,000000,3.64238,3.72718,3.63703,3.72145,146868.30656563,0
+DSM.US,D,20090529,000000,3.77476,3.77476,3.62607,3.68985,189122.82480699,0
+DSM.US,D,20090601,000000,3.69548,3.70052,3.65314,3.65827,138943.49532032,0
+DSM.US,D,20090602,000000,3.67919,3.70604,3.58965,3.70052,198362.36061728,0
+DSM.US,D,20090603,000000,3.70052,3.70052,3.58402,3.6162,167642.57530811,0
+DSM.US,D,20090604,000000,3.62124,3.62607,3.58965,3.6162,112834.36195244,0
+DSM.US,D,20090605,000000,3.62124,3.63171,3.56842,3.60524,261107.53983673,0
+DSM.US,D,20090608,000000,3.60524,3.61028,3.55212,3.58402,112107.11061373,0
+DSM.US,D,20090609,000000,3.56842,3.58402,3.55756,3.58402,109865.59639007,0
+DSM.US,D,20090610,000000,3.58965,3.60524,3.57326,3.58402,39039.621654889,0
+DSM.US,D,20090611,000000,3.58402,3.60524,3.57869,3.59428,72461.783804862,0
+DSM.US,D,20090612,000000,3.58402,3.58402,3.55756,3.55756,75674.654621594,0
+DSM.US,D,20090615,000000,3.53081,3.58402,3.53081,3.56261,136137.80422248,0
+DSM.US,D,20090616,000000,3.53653,3.58402,3.53653,3.56261,78980.71084663,0
+DSM.US,D,20090617,000000,3.55756,3.57326,3.53653,3.53653,44855.606594888,0
+DSM.US,D,20090618,000000,3.54186,3.56261,3.52517,3.55756,80511.179889531,0
+DSM.US,D,20090619,000000,3.54186,3.56842,3.52064,3.52517,109328.76740745,0
+DSM.US,D,20090622,000000,3.52517,3.54186,3.49397,3.50445,94315.787821828,0
+DSM.US,D,20090623,000000,3.48311,3.53081,3.47769,3.49397,148531.46352687,0
+DSM.US,D,20090624,000000,3.50445,3.54186,3.49397,3.50978,95645.7056599,0
+DSM.US,D,20090625,000000,3.50445,3.57326,3.49922,3.57326,177108.99732992,0
+DSM.US,D,20090626,000000,3.55212,3.57869,3.53653,3.5465,270728.9332441,0
+DSM.US,D,20090629,000000,3.54186,3.57326,3.53653,3.57326,49370.034473254,0
+DSM.US,D,20090630,000000,3.56261,3.56842,3.53653,3.55212,102614.35358521,0
+DSM.US,D,20090701,000000,3.55212,3.59428,3.54186,3.5465,126460.70214711,0
+DSM.US,D,20090702,000000,3.53653,3.57869,3.51521,3.55756,87783.693276712,0
+DSM.US,D,20090706,000000,3.54186,3.54186,3.52064,3.54186,132711.21469757,0
+DSM.US,D,20090707,000000,3.54186,3.54186,3.49922,3.53653,101856.71570031,0
+DSM.US,D,20090708,000000,3.5465,3.56261,3.51521,3.56261,110262.64726024,0
+DSM.US,D,20090709,000000,3.56842,3.57869,3.53653,3.54186,106846.18658406,0
+DSM.US,D,20090710,000000,3.54186,3.55756,3.53653,3.55212,63608.157131136,0
+DSM.US,D,20090713,000000,3.53653,3.5465,3.50445,3.52064,173139.50151317,0
+DSM.US,D,20090714,000000,3.52064,3.57869,3.52064,3.57869,114590.70432199,0
+DSM.US,D,20090715,000000,3.57869,3.63171,3.57869,3.62124,203312.32899099,0
+DSM.US,D,20090716,000000,3.6162,3.63171,3.60524,3.61028,130583.14357968,0
+DSM.US,D,20090717,000000,3.6162,3.62607,3.61028,3.61028,36326.10308048,0
+DSM.US,D,20090720,000000,3.6162,3.63171,3.6162,3.62124,82123.692607135,0
+DSM.US,D,20090721,000000,3.63171,3.63703,3.6162,3.62607,106718.56309008,0
+DSM.US,D,20090722,000000,3.61028,3.64238,3.61028,3.62124,89047.773598049,0
+DSM.US,D,20090723,000000,3.62607,3.67387,3.62607,3.67387,106127.03832433,0
+DSM.US,D,20090724,000000,3.66873,3.70604,3.6633,3.70052,130378.54083536,0
+DSM.US,D,20090727,000000,3.70052,3.70604,3.66873,3.68985,57828.63604656,0
+DSM.US,D,20090728,000000,3.71118,3.71118,3.65827,3.67387,94853.62968932,0
+DSM.US,D,20090729,000000,3.69548,3.73774,3.69548,3.70052,261292.89776847,0
+DSM.US,D,20090730,000000,3.7169,3.7169,3.68502,3.70604,138988.06225473,0
+DSM.US,D,20090731,000000,3.7643,3.7643,3.70052,3.75886,182290.91633951,0
+DSM.US,D,20090803,000000,3.73231,3.79667,3.71118,3.78019,126051.49665848,0
+DSM.US,D,20090804,000000,3.77476,3.78542,3.73774,3.74287,176051.54552265,0
+DSM.US,D,20090805,000000,3.7487,3.75886,3.72718,3.7487,117665.82279602,0
+DSM.US,D,20090806,000000,3.66873,3.75334,3.48885,3.72718,154681.70047493,0
+DSM.US,D,20090807,000000,3.73774,3.7487,3.7169,3.73774,83385.747158726,0
+DSM.US,D,20090810,000000,3.72718,3.7487,3.72718,3.7487,71468.14374458,0
+DSM.US,D,20090811,000000,3.73774,3.75886,3.73231,3.7487,131960.66700678,0
+DSM.US,D,20090812,000000,3.7643,3.76943,3.74287,3.75886,97408.125338688,0
+DSM.US,D,20090813,000000,3.75334,3.7643,3.74287,3.7643,93098.300204641,0
+DSM.US,D,20090814,000000,3.74287,3.75886,3.72718,3.7487,87136.459842951,0
+DSM.US,D,20090817,000000,3.73774,3.7643,3.7169,3.74287,165356.49415006,0
+DSM.US,D,20090818,000000,3.75334,3.78019,3.74287,3.77476,104651.26506456,0
+DSM.US,D,20090819,000000,3.77476,3.81732,3.75334,3.80072,151932.73092996,0
+DSM.US,D,20090820,000000,3.78542,3.82817,3.78542,3.82817,117760.0210892,0
+DSM.US,D,20090821,000000,3.83825,3.83825,3.77476,3.79066,278276.9513167,0
+DSM.US,D,20090824,000000,3.78542,3.81732,3.78019,3.81732,250562.39542533,0
+DSM.US,D,20090825,000000,3.82195,3.83321,3.79066,3.81198,151920.57631149,0
+DSM.US,D,20090826,000000,3.80656,3.83825,3.80072,3.83321,221259.63605329,0
+DSM.US,D,20090827,000000,3.81732,3.88089,3.80072,3.86549,428321.66484363,0
+DSM.US,D,20090828,000000,3.89136,3.94991,3.87567,3.92829,366155.85577146,0
+DSM.US,D,20090831,000000,3.94468,3.96048,3.92304,3.94468,248119.31711197,0
+DSM.US,D,20090901,000000,3.97626,3.98703,3.92304,3.96048,228786.38354357,0
+DSM.US,D,20090902,000000,3.96048,3.98703,3.87567,3.90735,230260.1310336,0
+DSM.US,D,20090903,000000,3.93895,3.94991,3.89719,3.92304,170473.58852777,0
+DSM.US,D,20090904,000000,3.97094,4.05051,3.92829,4.04527,144712.88755617,0
+DSM.US,D,20090908,000000,4.04527,4.08753,4.02958,4.08753,158367.58852728,0
+DSM.US,D,20090909,000000,4.07726,4.0826,3.99206,4.01852,172888.30606469,0
+DSM.US,D,20090910,000000,4.01349,4.01349,3.94468,3.99206,164057.97574304,0
+DSM.US,D,20090911,000000,4.00291,4.00291,3.94468,3.96048,144231.76724155,0
+DSM.US,D,20090914,000000,3.94991,3.99206,3.93895,3.98703,161130.73846045,0
+DSM.US,D,20090915,000000,3.97094,4.01852,3.97094,4.01852,131313.43357302,0
+DSM.US,D,20090916,000000,4.01349,4.06117,3.99749,4.04527,184328.84070372,0
+DSM.US,D,20090917,000000,4.06117,4.07726,4.03481,4.05623,99189.78983006,0
+DSM.US,D,20090918,000000,4.03985,4.09317,4.02958,4.07726,127179.85040685,0
+DSM.US,D,20090921,000000,4.08753,4.08753,4.03481,4.03985,174165.55388938,0
+DSM.US,D,20090922,000000,4.12456,4.12456,4.02425,4.03985,130359.29602278,0
+DSM.US,D,20090923,000000,4.04527,4.08753,4.01852,4.07164,148376.49214132,0
+DSM.US,D,20090924,000000,4.09317,4.09849,4.03481,4.03985,197289.71553691,0
+DSM.US,D,20090925,000000,4.05623,4.0666,4.01349,4.02425,181183.83317346,0
+DSM.US,D,20090928,000000,4.02958,4.06117,4.00825,4.02425,130525.40914193,0
+DSM.US,D,20090929,000000,4.01349,4.14588,4.00291,4.08753,388800.92287413,0
+DSM.US,D,20090930,000000,4.20453,4.20453,4.07164,4.09317,244554.97524436,0
+DSM.US,D,20091001,000000,4.11922,4.12456,4.06117,4.07164,127795.68440956,0
+DSM.US,D,20091002,000000,4.05623,4.14084,4.05623,4.11389,222748.57681641,0
+DSM.US,D,20091005,000000,4.13502,4.14588,4.10955,4.13502,134624.55422241,0
+DSM.US,D,20091006,000000,4.16198,4.16198,4.11922,4.15121,118727.32614278,0
+DSM.US,D,20091007,000000,4.15683,4.20945,4.13502,4.20453,200318.24130679,0
+DSM.US,D,20091008,000000,4.19879,4.21529,4.1832,4.20453,88907.995485593,0
+DSM.US,D,20091009,000000,4.1832,4.1832,4.05623,4.06117,226039.43976835,0
+DSM.US,D,20091012,000000,4.00291,4.01852,3.73774,3.90735,686397.64025587,0
+DSM.US,D,20091013,000000,3.89136,4.03985,3.89136,3.99749,212987.4052966,0
+DSM.US,D,20091014,000000,3.93895,3.98703,3.84397,3.87014,332395.39007395,0
+DSM.US,D,20091015,000000,3.81198,3.87014,3.7643,3.81198,337494.25252395,0
+DSM.US,D,20091016,000000,3.80656,3.87014,3.80656,3.87014,78326.387218758,0
+DSM.US,D,20091019,000000,3.8493,3.92829,3.83825,3.88643,141178.93223474,0
+DSM.US,D,20091020,000000,3.90735,3.99206,3.87567,3.97626,366897.28749839,0
+DSM.US,D,20091021,000000,3.966,4.00291,3.92829,3.93895,140385.84337928,0
+DSM.US,D,20091022,000000,3.94468,3.94468,3.91278,3.92304,105117.19210607,0
+DSM.US,D,20091023,000000,3.92304,3.93895,3.87014,3.88643,184483.81208927,0
+DSM.US,D,20091026,000000,3.89719,3.90735,3.87014,3.89136,183135.66232349,0
+DSM.US,D,20091027,000000,3.9186,3.92829,3.89136,3.9186,125835.75218055,0
+DSM.US,D,20091028,000000,3.9186,3.92829,3.8493,3.85948,123227.57363293,0
+DSM.US,D,20091029,000000,3.87014,3.91278,3.87014,3.90242,131125.03698667,0
+DSM.US,D,20091030,000000,3.9342,3.93895,3.8493,3.88643,175581.56694164,0
+DSM.US,D,20091102,000000,3.88089,3.9186,3.87014,3.91278,144427.25402202,0
+DSM.US,D,20091103,000000,3.89136,3.9186,3.89136,3.9186,94911.364127072,0
+DSM.US,D,20091104,000000,3.90735,3.92304,3.88089,3.90242,167998.09789849,0
+DSM.US,D,20091105,000000,3.89719,3.97094,3.89719,3.966,234095.92604714,0
+DSM.US,D,20091106,000000,3.96048,3.98703,3.93895,3.95514,106090.5744689,0
+DSM.US,D,20091109,000000,3.95514,4.01852,3.9186,4.00291,203359.93458001,0
+DSM.US,D,20091110,000000,3.966,4.00291,3.95514,3.99749,163210.19110446,0
+DSM.US,D,20091111,000000,3.99206,4.01349,3.94991,3.96048,193796.2756104,0
+DSM.US,D,20091112,000000,3.92829,3.94991,3.89136,3.91278,217763.15747217,0
+DSM.US,D,20091113,000000,3.92829,3.94468,3.88643,3.9186,163378.32999335,0
+DSM.US,D,20091116,000000,3.90735,3.93895,3.90735,3.9342,114516.76372628,0
+DSM.US,D,20091117,000000,3.92304,3.94468,3.91278,3.9342,128967.59220745,0
+DSM.US,D,20091118,000000,3.9342,3.97094,3.92304,3.94468,156536.29267713,0
+DSM.US,D,20091119,000000,3.92304,3.9342,3.88643,3.92304,162843.52678048,0
+DSM.US,D,20091120,000000,3.9186,3.94468,3.90735,3.94468,163958.7130255,0
+DSM.US,D,20091123,000000,3.966,4.01349,3.92829,3.99749,146245.38236882,0
+DSM.US,D,20091124,000000,3.97626,4.07726,3.97626,4.05623,160463.24732924,0
+DSM.US,D,20091125,000000,4.03985,4.07726,3.98703,4.02958,167352.89023448,0
+DSM.US,D,20091127,000000,4.00825,4.02425,3.99206,4.01349,100725.32329732,0
+DSM.US,D,20091130,000000,4.07164,4.07164,4.00825,4.01852,252965.97122863,0
+DSM.US,D,20091201,000000,4.01349,4.02425,3.99206,3.99749,214915.93809454,0
+DSM.US,D,20091202,000000,3.99749,4.05051,3.99206,4.04527,229652.40010987,0
+DSM.US,D,20091203,000000,4.03985,4.10323,4.03481,4.10323,200914.83049691,0
+DSM.US,D,20091204,000000,4.07726,4.15683,4.07726,4.14084,177171.79619204,0
+DSM.US,D,20091207,000000,4.11389,4.14588,4.10955,4.11389,127513.08953003,0
+DSM.US,D,20091208,000000,4.13038,4.15683,4.09317,4.13502,122855.84488459,0
+DSM.US,D,20091209,000000,4.13038,4.13038,4.03985,4.04527,161243.16868135,0
+DSM.US,D,20091210,000000,4.05051,4.07164,4.02958,4.06117,145446.21620413,0
+DSM.US,D,20091211,000000,4.05623,4.10955,4.02958,4.09849,179508.52159374,0
+DSM.US,D,20091214,000000,4.07726,4.12456,4.05051,4.11922,172172.19645958,0
+DSM.US,D,20091215,000000,4.11922,4.11922,4.03481,4.0666,208367.63739145,0
+DSM.US,D,20091216,000000,4.05051,4.07726,4.01852,4.0666,181551.51038232,0
+DSM.US,D,20091217,000000,4.03481,4.05623,4.02958,4.03481,161215.82078979,0
+DSM.US,D,20091218,000000,4.02958,4.06117,4.01349,4.03481,202125.22791998,0
+DSM.US,D,20091221,000000,4.03985,4.04527,3.98703,4.00291,224074.443115,0
+DSM.US,D,20091222,000000,4.00825,4.01349,3.97626,3.98703,106778.32329758,0
+DSM.US,D,20091223,000000,3.98179,4.00825,3.97626,3.98703,101820.25184489,0
+DSM.US,D,20091224,000000,3.99206,4.01349,3.98179,3.99749,67735.662988067,0
+DSM.US,D,20091228,000000,4.00291,4.02958,4.00291,4.01349,88592.988290132,0
+DSM.US,D,20091229,000000,4.00825,4.04527,4.00825,4.03985,128547.24498522,0
+DSM.US,D,20091230,000000,4.01852,4.02958,3.99749,4.00825,125023.41851251,0
+DSM.US,D,20091231,000000,4.03481,4.07726,4.01349,4.07726,162486.99130522,0
+DSM.US,D,20100104,000000,4.0826,4.10323,4.06117,4.07164,146439.85626441,0
+DSM.US,D,20100105,000000,4.0666,4.09317,4.05623,4.08753,59018.775772179,0
+DSM.US,D,20100106,000000,4.07726,4.13502,4.07726,4.10323,155657.10860749,0
+DSM.US,D,20100107,000000,4.12456,4.15683,4.10955,4.15683,153949.38471184,0
+DSM.US,D,20100108,000000,4.15121,4.16198,4.13502,4.16198,153060.07179346,0
+DSM.US,D,20100111,000000,4.17264,4.18833,4.16198,4.16712,161170.2409705,0
+DSM.US,D,20100112,000000,4.16198,4.22536,4.16198,4.1832,249110.93140251,0
+DSM.US,D,20100113,000000,4.16712,4.23128,4.16712,4.20945,177921.33099796,0
+DSM.US,D,20100114,000000,4.20453,4.20453,4.16198,4.16712,166026.01105103,0
+DSM.US,D,20100115,000000,4.16198,4.16198,4.14588,4.15121,107231.08283575,0
+DSM.US,D,20100119,000000,4.15121,4.21529,4.15121,4.19879,151725.08953102,0
+DSM.US,D,20100120,000000,4.17787,4.21529,4.15683,4.17264,112351.21586808,0
+DSM.US,D,20100121,000000,4.16712,4.18833,4.11922,4.13502,185390.34405049,0
+DSM.US,D,20100122,000000,4.11922,4.19879,4.11922,4.1832,111375.80773551,0
+DSM.US,D,20100125,000000,4.18833,4.23128,4.16198,4.18833,240277.56242624,0
+DSM.US,D,20100126,000000,4.15121,4.22536,4.15121,4.21529,152051.23846008,0
+DSM.US,D,20100127,000000,4.21529,4.23612,4.20453,4.23612,244275.41901943,0
+DSM.US,D,20100128,000000,4.22536,4.23612,4.17787,4.1832,153219.0947185,0
+DSM.US,D,20100129,000000,4.20453,4.25191,4.15683,4.23128,206382.38304064,0
+DSM.US,D,20100201,000000,4.20453,4.31036,4.20453,4.29456,174878.62483988,0
+DSM.US,D,20100202,000000,4.29456,4.3157,4.2837,4.28904,165392.95800548,0
+DSM.US,D,20100203,000000,4.31036,4.31036,4.26287,4.27294,205776.67788666,0
+DSM.US,D,20100204,000000,4.27294,4.27294,4.23612,4.25715,213117.05456033,0
+DSM.US,D,20100205,000000,4.22536,4.30484,4.17787,4.28904,145575.86546785,0
+DSM.US,D,20100208,000000,4.29456,4.32142,4.22536,4.23128,220002.64592607,0
+DSM.US,D,20100209,000000,4.23128,4.23128,4.14588,4.14588,422469.21604821,0
+DSM.US,D,20100210,000000,4.14084,4.15121,4.10955,4.12456,170674.13973261,0
+DSM.US,D,20100211,000000,4.11922,4.15121,4.11389,4.13038,92888.633035959,0
+DSM.US,D,20100212,000000,4.12456,4.14084,4.11389,4.14084,85067.136047684,0
+DSM.US,D,20100216,000000,4.12456,4.21992,4.12456,4.20945,283620.93190593,0
+DSM.US,D,20100217,000000,4.19357,4.26287,4.19357,4.23612,137356.30472453,0
+DSM.US,D,20100218,000000,4.23128,4.30484,4.19357,4.23612,239709.33401256,0
+DSM.US,D,20100219,000000,4.20453,4.2837,4.20453,4.24699,122257.22992471,0
+DSM.US,D,20100222,000000,4.21992,4.23128,4.12456,4.14588,199491.72725052,0
+DSM.US,D,20100223,000000,4.14084,4.20945,4.14084,4.20945,128267.6887603,0
+DSM.US,D,20100224,000000,4.17787,4.22536,4.14588,4.20453,168721.29769772,0
+DSM.US,D,20100225,000000,4.18833,4.24125,4.17787,4.23128,150501.5246046,0
+DSM.US,D,20100226,000000,4.25715,4.29456,4.22536,4.2837,190676.59020197,0
+DSM.US,D,20100301,000000,4.25715,4.29456,4.25715,4.29456,139774.06091608,0
+DSM.US,D,20100302,000000,4.26741,4.27876,4.22536,4.24699,152623.51841326,0
+DSM.US,D,20100303,000000,4.26741,4.27294,4.25191,4.26287,66759.241970624,0
+DSM.US,D,20100304,000000,4.24125,4.26287,4.23612,4.25715,114706.1731975,0
+DSM.US,D,20100305,000000,4.24699,4.28904,4.24699,4.26287,180060.54384947,0
+DSM.US,D,20100308,000000,4.2837,4.2837,4.22536,4.23612,219900.34455391,0
+DSM.US,D,20100309,000000,4.21992,4.23128,4.20453,4.22536,107765.88604862,0
+DSM.US,D,20100310,000000,4.23128,4.24125,4.20453,4.21992,162178.061419,0
+DSM.US,D,20100311,000000,4.20945,4.21992,4.17264,4.18833,165134.6723629,0
+DSM.US,D,20100312,000000,4.18833,4.18833,4.17264,4.1832,120397.57329813,0
+DSM.US,D,20100315,000000,4.17264,4.19357,4.16198,4.16712,158647.14475219,0
+DSM.US,D,20100316,000000,4.15121,4.20945,4.15121,4.18833,282912.92537981,0
+DSM.US,D,20100317,000000,4.17264,4.20945,4.17264,4.20453,218197.68508262,0
+DSM.US,D,20100318,000000,4.19879,4.20453,4.1832,4.19357,99728.644582425,0
+DSM.US,D,20100319,000000,4.18833,4.24699,4.17787,4.24699,127365.20833858,0
+DSM.US,D,20100322,000000,4.19879,4.25191,4.19879,4.25191,92601.986616936,0
+DSM.US,D,20100323,000000,4.27294,4.27294,4.23612,4.25715,166158.69896936,0
+DSM.US,D,20100324,000000,4.24125,4.25715,4.23612,4.24699,109862.55773545,0
+DSM.US,D,20100325,000000,4.24125,4.25715,4.23612,4.23612,74406.522760765,0
+DSM.US,D,20100326,000000,4.23612,4.26741,4.23612,4.25715,85305.163992808,0
+DSM.US,D,20100329,000000,4.25191,4.2837,4.24699,4.2837,96724.428049503,0
+DSM.US,D,20100330,000000,4.26741,4.3157,4.26741,4.31036,78169.390063464,0
+DSM.US,D,20100331,000000,4.30484,4.34719,4.28904,4.34719,177433.12048924,0
+DSM.US,D,20100401,000000,4.32596,4.36891,4.32142,4.36891,125101.41064773,0
+DSM.US,D,20100405,000000,4.34719,4.35795,4.23128,4.25191,247735.43374515,0
+DSM.US,D,20100406,000000,4.22536,4.24125,4.19879,4.20453,187305.70934507,0
+DSM.US,D,20100407,000000,4.21529,4.23128,4.20453,4.20453,145867.57631124,0
+DSM.US,D,20100408,000000,4.23128,4.25191,4.20945,4.25191,138630.51389461,0
+DSM.US,D,20100409,000000,4.24699,4.27294,4.23128,4.26741,225457.03096645,0
+DSM.US,D,20100412,000000,4.25191,4.29456,4.24699,4.27876,143893.46369401,0
+DSM.US,D,20100413,000000,4.25715,4.26741,4.23128,4.24125,123253.90863961,0
+DSM.US,D,20100414,000000,4.24125,4.27294,4.24125,4.26287,72879.092372482,0
+DSM.US,D,20100415,000000,4.25715,4.27876,4.24125,4.25715,108739.26841145,0
+DSM.US,D,20100416,000000,4.23612,4.26741,4.21529,4.23128,183608.67955911,0
+DSM.US,D,20100419,000000,4.21529,4.28904,4.21529,4.28904,118003.11345868,0
+DSM.US,D,20100420,000000,4.27294,4.2997,4.27294,4.29456,93650.322460354,0
+DSM.US,D,20100421,000000,4.33159,4.33159,4.2837,4.3157,57835.726240671,0
+DSM.US,D,20100422,000000,4.3157,4.34205,4.29456,4.33712,69359.317439272,0
+DSM.US,D,20100423,000000,4.30809,4.35627,4.30266,4.30266,137871.86312483,0
+DSM.US,D,20100426,000000,4.32142,4.34205,4.30484,4.34205,104111.39742732,0
+DSM.US,D,20100427,000000,4.34205,4.34205,4.29456,4.3157,149000.42922301,0
+DSM.US,D,20100428,000000,4.30484,4.32142,4.2997,4.32142,119035.24314413,0
+DSM.US,D,20100429,000000,4.33712,4.33712,4.28904,4.28904,145399.62349997,0
+DSM.US,D,20100430,000000,4.31036,4.35311,4.27876,4.34205,134373.35877395,0
+DSM.US,D,20100503,000000,4.36337,4.37403,4.33159,4.37403,123249.85710013,0
+DSM.US,D,20100504,000000,4.34719,4.37403,4.32596,4.32596,148527.41198738,0
+DSM.US,D,20100505,000000,4.33159,4.36337,4.3157,4.33712,143253.32045437,0
+DSM.US,D,20100506,000000,4.30484,4.33712,4.26741,4.30484,87761.409809509,0
+DSM.US,D,20100507,000000,4.33712,4.33712,4.24699,4.27876,90948.958504419,0
+DSM.US,D,20100510,000000,4.33712,4.33712,4.2997,4.2997,85141.076643404,0
+DSM.US,D,20100511,000000,4.29456,4.33159,4.26287,4.26741,350544.26122597,0
+DSM.US,D,20100512,000000,4.27294,4.29456,4.26741,4.29456,133347.30639773,0
+DSM.US,D,20100513,000000,4.29456,4.31036,4.2837,4.29456,51950.865129317,0
+DSM.US,D,20100514,000000,4.2837,4.31036,4.26287,4.28904,80225.546355383,0
+DSM.US,D,20100517,000000,4.25715,4.27876,4.23128,4.26287,93603.729756202,0
+DSM.US,D,20100518,000000,4.26287,4.2837,4.25715,4.25715,47672.439426331,0
+DSM.US,D,20100519,000000,4.24125,4.29456,4.24125,4.28904,82028.481429086,0
+DSM.US,D,20100520,000000,4.24699,4.26287,4.1832,4.21529,225090.36664248,0
+DSM.US,D,20100521,000000,4.16198,4.19357,3.85443,4.16198,997045.37922451,0
+DSM.US,D,20100524,000000,4.16198,4.19879,4.16198,4.19357,175651.45599787,0
+DSM.US,D,20100525,000000,4.13038,4.1832,4.0826,4.1832,137963.02276338,0
+DSM.US,D,20100526,000000,4.18833,4.21529,4.14084,4.14588,192320.50235063,0
+DSM.US,D,20100527,000000,4.14588,4.19879,4.14588,4.17264,173961.96402993,0
+DSM.US,D,20100528,000000,4.19357,4.26741,4.19357,4.26741,183063.74749751,0
+DSM.US,D,20100601,000000,4.24699,4.25191,4.21529,4.21529,180142.58752416,0
+DSM.US,D,20100602,000000,4.21992,4.25715,4.21992,4.25715,114291.9032845,0
+DSM.US,D,20100603,000000,4.26287,4.2837,4.21992,4.26741,139958.40596294,0
+DSM.US,D,20100604,000000,4.22536,4.27294,4.22536,4.27294,95731.800874094,0
+DSM.US,D,20100607,000000,4.26741,4.27294,4.24699,4.27294,171032.7009776,0
+DSM.US,D,20100608,000000,4.25715,4.31036,4.24699,4.31036,113723.67487082,0
+DSM.US,D,20100609,000000,4.27876,4.30484,4.25191,4.25715,148407.89157239,0
+DSM.US,D,20100610,000000,4.26741,4.2837,4.26741,4.27294,49828.871320662,0
+DSM.US,D,20100611,000000,4.27294,4.29456,4.25715,4.28904,66321.675705546,0
+DSM.US,D,20100614,000000,4.27294,4.2997,4.26287,4.29456,168258.40931082,0
+DSM.US,D,20100615,000000,4.27876,4.2997,4.25715,4.27294,164858.1547926,0
+DSM.US,D,20100616,000000,4.27294,4.28904,4.21529,4.23612,158978.35810561,0
+DSM.US,D,20100617,000000,4.26287,4.32142,4.25191,4.3157,232584.70181682,0
+DSM.US,D,20100618,000000,4.2997,4.3157,4.27294,4.27294,106232.3783511,0
+DSM.US,D,20100621,000000,4.27876,4.31036,4.27876,4.31036,76793.892406112,0
+DSM.US,D,20100622,000000,4.27876,4.30484,4.27294,4.27876,70756.085678955,0
+DSM.US,D,20100623,000000,4.27294,4.31036,4.27294,4.31036,131219.23527984,0
+DSM.US,D,20100624,000000,4.28904,4.31036,4.28904,4.31036,161634.14224228,0
+DSM.US,D,20100625,000000,4.31036,4.3157,4.2997,4.31036,119760.46871311,0
+DSM.US,D,20100628,000000,4.31036,4.32142,4.2997,4.32142,110706.29083455,0
+DSM.US,D,20100629,000000,4.29456,4.3157,4.26741,4.29456,113454.24749465,0
+DSM.US,D,20100630,000000,4.30612,4.34383,4.29516,4.34383,172202.58300576,0
+DSM.US,D,20100701,000000,4.33712,4.35311,4.3157,4.33712,154045.60877476,0
+DSM.US,D,20100702,000000,4.34719,4.35795,4.33159,4.34719,62595.27225827,0
+DSM.US,D,20100706,000000,4.34205,4.36337,4.33712,4.36337,135960.54936973,0
+DSM.US,D,20100707,000000,4.35311,4.36891,4.33159,4.34205,99048.998832732,0
+DSM.US,D,20100708,000000,4.33712,4.37403,4.33712,4.37403,93531.814930228,0
+DSM.US,D,20100709,000000,4.35311,4.38451,4.35311,4.38451,97991.547025459,0
+DSM.US,D,20100712,000000,4.37898,4.37898,4.3157,4.3157,128705.25502539,0
+DSM.US,D,20100713,000000,4.35311,4.35311,4.32142,4.32142,122335.22205993,0
+DSM.US,D,20100714,000000,4.31036,4.32596,4.2997,4.2997,94649.026945,0
+DSM.US,D,20100715,000000,4.31036,4.31036,4.27876,4.27876,134490.8534192,0
+DSM.US,D,20100716,000000,4.2837,4.31036,4.27876,4.29456,130583.14357968,0
+DSM.US,D,20100719,000000,4.30484,4.34719,4.2837,4.34719,85323.395920519,0
+DSM.US,D,20100720,000000,4.34205,4.37403,4.32596,4.36891,63996.092037444,0
+DSM.US,D,20100721,000000,4.35311,4.37403,4.32596,4.33159,176263.23846109,0
+DSM.US,D,20100722,000000,4.34205,4.34719,4.31036,4.33159,149319.48795796,0
+DSM.US,D,20100723,000000,4.32142,4.33159,4.29456,4.31036,138729.77661215,0
+DSM.US,D,20100726,000000,4.34719,4.34719,4.2997,4.3157,173110.12785185,0
+DSM.US,D,20100727,000000,4.32142,4.32596,4.2997,4.2997,143932.96620406,0
+DSM.US,D,20100728,000000,4.29456,4.35795,4.29456,4.35795,164663.68089702,0
+DSM.US,D,20100729,000000,4.35311,4.37898,4.34719,4.37898,147591.50636486,0
+DSM.US,D,20100730,000000,4.36891,4.44304,4.35795,4.44304,237715.97658276,0
+DSM.US,D,20100802,000000,4.42686,4.48028,4.42686,4.45865,299067.42621715,0
+DSM.US,D,20100803,000000,4.44799,4.48028,4.43782,4.47445,190473.00034253,0
+DSM.US,D,20100804,000000,4.48028,4.50643,4.46961,4.50643,102385.44160396,0
+DSM.US,D,20100805,000000,4.5008,4.50643,4.48028,4.50643,130634.8007082,0
+DSM.US,D,20100806,000000,4.48028,4.50643,4.43782,4.50643,259407.91902007,0
+DSM.US,D,20100809,000000,4.51729,4.51729,4.48028,4.49074,102352.01640316,0
+DSM.US,D,20100810,000000,4.48028,4.51216,4.45865,4.46409,171723.4884609,0
+DSM.US,D,20100811,000000,4.43219,4.45865,4.39034,4.39487,157794.29568924,0
+DSM.US,D,20100812,000000,4.39034,4.45865,4.35795,4.45865,107859.07145692,0
+DSM.US,D,20100813,000000,4.44304,4.49074,4.44304,4.48501,61932.845551415,0
+DSM.US,D,20100816,000000,4.49074,4.52766,4.46409,4.52766,116491.88922837,0
+DSM.US,D,20100817,000000,4.51216,4.5331,4.49074,4.49626,119821.24180547,0
+DSM.US,D,20100818,000000,4.49626,4.51729,4.46961,4.47445,70948.5338048,0
+DSM.US,D,20100819,000000,4.48028,4.5008,4.44799,4.46961,96350.673531415,0
+DSM.US,D,20100820,000000,4.43782,4.5008,4.43782,4.46409,69758.394079181,0
+DSM.US,D,20100823,000000,4.49074,4.51729,4.46409,4.50643,132776.03932943,0
+DSM.US,D,20100824,000000,4.49626,4.52224,4.48501,4.48501,72366.572626812,0
+DSM.US,D,20100825,000000,4.46961,4.49626,4.45333,4.45333,111773.87149055,0
+DSM.US,D,20100826,000000,4.44304,4.5008,4.43782,4.46961,163260.83534809,0
+DSM.US,D,20100827,000000,4.47445,4.5008,4.46961,4.48501,59388.478750775,0
+DSM.US,D,20100830,000000,4.48028,4.50643,4.47445,4.48028,122004.0087065,0
+DSM.US,D,20100831,000000,4.51315,4.51828,4.48038,4.48038,142967.68692022,0
+DSM.US,D,20100901,000000,4.50643,4.51729,4.48028,4.5008,122738.35023933,0
+DSM.US,D,20100902,000000,4.49074,4.51729,4.48501,4.50643,127780.49113646,0
+DSM.US,D,20100903,000000,4.51729,4.51729,4.46409,4.46409,86509.484106646,0
+DSM.US,D,20100907,000000,4.46961,4.5008,4.45865,4.46961,74188.752513099,0
+DSM.US,D,20100908,000000,4.47445,4.51216,4.47445,4.51216,78700.141736846,0
+DSM.US,D,20100909,000000,4.51729,4.59144,4.49626,4.59144,294071.87802417,0
+DSM.US,D,20100910,000000,4.58087,4.60724,4.56489,4.56489,215260.31895131,0
+DSM.US,D,20100913,000000,4.52766,4.54396,4.45865,4.49074,247421.43943456,0
+DSM.US,D,20100914,000000,4.48028,4.51729,4.48028,4.51729,101362.42788237,0
+DSM.US,D,20100915,000000,4.51216,4.51729,4.46409,4.48501,199065.30271905,0
+DSM.US,D,20100916,000000,4.50643,4.51729,4.43219,4.45333,275443.91232729,0
+DSM.US,D,20100917,000000,4.46961,4.48501,4.44799,4.48028,111899.46921478,0
+DSM.US,D,20100920,000000,4.49074,4.51729,4.47445,4.5008,87028.081161554,0
+DSM.US,D,20100921,000000,4.49626,4.51729,4.49074,4.49074,70014.653952016,0
+DSM.US,D,20100922,000000,4.49074,4.56489,4.49074,4.54396,175478.25268461,0
+DSM.US,D,20100923,000000,4.53803,4.56489,4.51729,4.56489,116161.68875981,0
+DSM.US,D,20100924,000000,4.56489,4.60181,4.53803,4.56981,128862.25218068,0
+DSM.US,D,20100927,000000,4.59144,4.59667,4.52224,4.52224,187701.74733037,0
+DSM.US,D,20100928,000000,4.5331,4.55945,4.52224,4.54869,77133.208838521,0
+DSM.US,D,20100929,000000,4.53803,4.59144,4.53803,4.59144,81661.817105107,0
+DSM.US,D,20100930,000000,4.61434,4.64139,4.59766,4.62451,83666.316268509,0
+DSM.US,D,20101001,000000,4.6334,4.65532,4.62244,4.64446,125713.19311095,0
+DSM.US,D,20101004,000000,4.62244,4.67596,4.62244,4.64446,116132.3150985,0
+DSM.US,D,20101005,000000,4.64958,4.68158,4.62896,4.64446,149853.27828597,0
+DSM.US,D,20101006,000000,4.62896,4.65532,4.59144,4.61247,136229.97674591,0
+DSM.US,D,20101007,000000,4.61247,4.6334,4.54869,4.55945,135978.78129744,0
+DSM.US,D,20101008,000000,4.55945,4.57535,4.54869,4.54869,68329.213523567,0
+DSM.US,D,20101011,000000,4.56981,4.59144,4.55945,4.55945,61594.542003878,0
+DSM.US,D,20101012,000000,4.55945,4.57535,4.53803,4.53803,83795.965532237,0
+DSM.US,D,20101013,000000,4.52766,4.54396,4.51216,4.51216,105731.00033902,0
+DSM.US,D,20101014,000000,4.50643,4.52766,4.48028,4.48028,154906.56091669,0
+DSM.US,D,20101015,000000,4.48501,4.5008,4.46409,4.49074,171532.05321992,0
+DSM.US,D,20101018,000000,4.47445,4.48501,4.45333,4.46409,124092.57731436,0
+DSM.US,D,20101019,000000,4.45333,4.45865,4.41087,4.42153,216961.96553772,0
+DSM.US,D,20101020,000000,4.42153,4.42686,4.40573,4.41087,124632.4449516,0
+DSM.US,D,20101021,000000,4.43219,4.44304,4.40041,4.42153,139148.09806464,0
+DSM.US,D,20101022,000000,4.41639,4.42686,4.37403,4.37403,122097.19411481,0
+DSM.US,D,20101025,000000,4.38451,4.39487,4.37403,4.37898,168244.22892259,0
+DSM.US,D,20101026,000000,4.37898,4.39487,4.36337,4.39034,167524.067778,0
+DSM.US,D,20101027,000000,4.36891,4.37403,4.32596,4.33712,293820.6825757,0
+DSM.US,D,20101028,000000,4.35311,4.37403,4.34719,4.36337,121826.75385375,0
+DSM.US,D,20101029,000000,4.36732,4.3777,4.35044,4.37286,80426.09756021,0
+DSM.US,D,20101101,000000,4.37898,4.40573,4.35311,4.39487,92005.397426818,0
+DSM.US,D,20101102,000000,4.39487,4.39487,4.34719,4.35795,131322.54953688,0
+DSM.US,D,20101103,000000,4.37898,4.37898,4.34719,4.36337,166465.60308585,0
+DSM.US,D,20101104,000000,4.39034,4.39034,4.34719,4.38451,122764.68524602,0
+DSM.US,D,20101105,000000,4.36891,4.38451,4.36337,4.37403,88716.560244622,0
+DSM.US,D,20101108,000000,4.37403,4.37898,4.34719,4.35311,130400.82430257,0
+DSM.US,D,20101109,000000,4.34719,4.36891,4.32596,4.33159,151394.88906246,0
+DSM.US,D,20101110,000000,4.32142,4.32596,4.1832,4.21529,541523.70400493,0
+DSM.US,D,20101111,000000,4.18833,4.18833,4.02958,4.11389,858841.28986138,0
+DSM.US,D,20101112,000000,4.11389,4.12456,4.05623,4.09317,189895.655965,0
+DSM.US,D,20101115,000000,4.07164,4.08753,3.9342,3.9342,592375.58904718,0
+DSM.US,D,20101116,000000,3.87567,3.966,3.76943,3.94991,756602.716564,0
+DSM.US,D,20101117,000000,3.97626,4.01349,3.96048,4.00825,221130.99967445,0
+DSM.US,D,20101118,000000,4.00825,4.00825,3.92829,3.98703,177566.82129246,0
+DSM.US,D,20101119,000000,3.98179,4.05623,3.98179,4.05623,310964.77193384,0
+DSM.US,D,20101122,000000,4.07164,4.19357,4.07164,4.17787,476259.48010665,0
+DSM.US,D,20101123,000000,4.17264,4.20945,4.14588,4.1832,243689.97156293,0
+DSM.US,D,20101124,000000,4.20945,4.22536,4.16198,4.16712,182609.97507446,0
+DSM.US,D,20101126,000000,4.16198,4.20453,4.15121,4.18833,68591.550705639,0
+DSM.US,D,20101129,000000,4.15683,4.19879,4.14084,4.17787,170998.26289192,0
+DSM.US,D,20101130,000000,4.1832,4.21549,4.16158,4.20995,222405.20884451,0
+DSM.US,D,20101201,000000,4.20453,4.20945,4.11389,4.14084,218989.7610532,0
+DSM.US,D,20101202,000000,4.11922,4.16712,4.11389,4.11389,218491.42169576,0
+DSM.US,D,20101203,000000,4.11389,4.17787,4.11389,4.15121,159175.87065583,0
+DSM.US,D,20101206,000000,4.15121,4.15121,4.10955,4.10955,372626.16433932,0
+DSM.US,D,20101207,000000,4.11389,4.12456,4.00825,4.04527,371139.24934596,0
+DSM.US,D,20101208,000000,4.05623,4.05623,3.95514,3.98179,266680.43240725,0
+DSM.US,D,20101209,000000,3.97094,4.00825,3.92304,3.95514,379094.44713745,0
+DSM.US,D,20101210,000000,3.92304,3.94468,3.89719,3.92304,235824.92052511,0
+DSM.US,D,20101213,000000,3.90242,3.92829,3.79066,3.79667,577038.48630224,0
+DSM.US,D,20101214,000000,3.76943,3.81198,3.76943,3.78019,365214.88572456,0
+DSM.US,D,20101215,000000,3.82195,3.92829,3.74287,3.92829,531547.80089206,0
+DSM.US,D,20101216,000000,3.89512,4.05554,3.89512,4.03422,415189.61246692,0
+DSM.US,D,20101217,000000,4.03481,4.06117,4.00825,4.06117,323309.81276434,0
+DSM.US,D,20101220,000000,4.06117,4.06117,3.84397,3.84397,448636.08385385,0
+DSM.US,D,20101221,000000,3.83825,3.89136,3.79066,3.87567,478546.57414959,0
+DSM.US,D,20101222,000000,3.8493,3.966,3.8493,3.966,386662.72290751,0
+DSM.US,D,20101223,000000,3.91278,3.94468,3.89719,3.90242,165559.07112463,0
+DSM.US,D,20101227,000000,3.90735,4.00291,3.88643,3.98179,368246.45014905,0
+DSM.US,D,20101228,000000,3.94991,3.98179,3.86549,3.88089,346570.71386971,0
+DSM.US,D,20101229,000000,3.90874,3.97972,3.87063,3.95237,223318.83099984,0
+DSM.US,D,20101230,000000,3.95771,3.96343,3.92493,3.93648,201312.89425194,0
+DSM.US,D,20101231,000000,3.97419,4.03658,3.97419,4.01912,230281.40161592,0
+DSM.US,D,20110103,000000,3.99206,4.02425,3.97094,3.98703,197296.80573102,0
+DSM.US,D,20110104,000000,4.00825,4.01852,3.966,4.00291,157152.12667984,0
+DSM.US,D,20110105,000000,4.00825,4.02958,3.98703,4.00825,143034.53732183,0
+DSM.US,D,20110106,000000,4.01852,4.02425,3.97094,3.97626,118190.49716016,0
+DSM.US,D,20110107,000000,3.99749,4.00291,3.96048,3.98179,141210.3316658,0
+DSM.US,D,20110110,000000,3.99206,4.00825,3.92304,3.92304,189315.27293284,0
+DSM.US,D,20110111,000000,3.9342,3.95514,3.92304,3.93895,171459.12550908,0
+DSM.US,D,20110112,000000,3.90735,3.9186,3.83321,3.83321,253794.51105464,0
+DSM.US,D,20110113,000000,3.84397,3.85443,3.80656,3.83321,434768.67705942,0
+DSM.US,D,20110114,000000,3.81732,3.82195,3.69548,3.75886,462672.64242202,0
+DSM.US,D,20110118,000000,3.78542,3.8493,3.74287,3.83825,456746.25303088,0
+DSM.US,D,20110119,000000,3.87389,3.87389,3.77772,3.77772,264920.03849821,0
+DSM.US,D,20110120,000000,3.7643,3.90735,3.7643,3.86549,436084.41450929,0
+DSM.US,D,20110121,000000,3.87014,3.966,3.86549,3.95514,352300.60359552,0
+DSM.US,D,20110124,000000,3.96048,4.02958,3.95514,4.02958,457480.59456371,0
+DSM.US,D,20110125,000000,4.02958,4.08753,4.01349,4.08753,311995.88873442,0
+DSM.US,D,20110126,000000,4.0666,4.09317,4.0666,4.08753,210226.28113317,0
+DSM.US,D,20110127,000000,4.10323,4.10323,4.01852,4.01852,262403.01958914,0
+DSM.US,D,20110128,000000,4.02958,4.04527,3.99749,3.99749,170780.49264426,0
+DSM.US,D,20110131,000000,4.03076,4.04192,3.997,4.00825,214872.38404501,0
+DSM.US,D,20110201,000000,4.02958,4.05051,4.01852,4.05051,142131.04401523,0
+DSM.US,D,20110202,000000,4.03481,4.08753,4.03481,4.08753,103510.75669771,0
+DSM.US,D,20110203,000000,4.06601,4.08201,4.05554,4.06601,94503.171523308,0
+DSM.US,D,20110204,000000,4.07164,4.07164,4.02425,4.02958,98437.216369521,0
+DSM.US,D,20110207,000000,4.03481,4.05623,4.02425,4.02958,147247.12550808,0
+DSM.US,D,20110208,000000,4.0666,4.07164,4.02958,4.06117,156140.25469185,0
+DSM.US,D,20110209,000000,4.07726,4.09317,4.05623,4.09317,99136.106931797,0
+DSM.US,D,20110210,000000,4.08201,4.10293,4.04459,4.04459,182779.12684823,0
+DSM.US,D,20110211,000000,4.06117,4.10955,4.05051,4.10955,134358.16550086,0
+DSM.US,D,20110214,000000,4.07726,4.09317,4.03985,4.0666,101932.68206578,0
+DSM.US,D,20110215,000000,4.05623,4.05623,4.00825,4.01349,129565.19428245,0
+DSM.US,D,20110216,000000,4.02958,4.03985,4.01349,4.01349,116830.19277591,0
+DSM.US,D,20110218,000000,4.07125,4.07125,4.02356,4.02356,196962.55372298,0
+DSM.US,D,20110222,000000,4.02425,4.02425,3.90735,3.92829,329728.46420369,0
+DSM.US,D,20110223,000000,3.93895,4.00291,3.92304,3.94468,229742.54686355,0
+DSM.US,D,20110224,000000,3.93895,3.966,3.89136,3.9186,253666.88756066,0
+DSM.US,D,20110225,000000,3.91683,3.96482,3.90025,3.96482,172649.2652347,0
+DSM.US,D,20110228,000000,3.97972,3.98505,3.94744,3.96343,161767.84304549,0
+DSM.US,D,20110301,000000,3.96916,3.99631,3.96916,3.99118,117405.51138368,0
+DSM.US,D,20110302,000000,3.98555,4.03955,3.98555,4.03412,207451.98946639,0
+DSM.US,D,20110303,000000,4.0127,4.04991,4.0127,4.0127,180793.87249742,0
+DSM.US,D,20110304,000000,4.0129,4.03965,3.99158,4.0129,351641.21554327,0
+DSM.US,D,20110307,000000,4.00214,4.03422,4.00214,4.02356,255770.6494416,0
+DSM.US,D,20110308,000000,4.01793,4.11389,4.01793,4.10293,241214.48093364,0
+DSM.US,D,20110309,000000,4.0981,4.13038,4.08733,4.13038,245422.00469553,0
+DSM.US,D,20110310,000000,4.09327,4.12514,4.0825,4.11419,114385.0886928,0
+DSM.US,D,20110311,000000,4.08733,4.11912,4.08733,4.11389,156229.38856066,0
+DSM.US,D,20110314,000000,4.11389,4.15141,4.02859,4.07696,263096.84572704,0
+DSM.US,D,20110315,000000,4.02859,4.08201,4.00736,4.06601,114138.95766869,0
+DSM.US,D,20110316,000000,4.06067,4.11389,4.06067,4.07125,232012.42186365,0
+DSM.US,D,20110317,000000,4.0668,4.11073,4.0668,4.11073,114487.39006496,0
+DSM.US,D,20110318,000000,4.11389,4.12446,4.08733,4.12446,102802.75017157,0
+DSM.US,D,20110321,000000,4.12446,4.13502,4.10293,4.13502,142208.02326556,0
+DSM.US,D,20110322,000000,4.09287,4.11912,4.08201,4.0981,130629.73628383,0
+DSM.US,D,20110323,000000,4.08201,4.13038,4.03422,4.10936,151373.61848014,0
+DSM.US,D,20110324,000000,4.10293,4.13038,4.10293,4.12446,83457.6619847,0
+DSM.US,D,20110325,000000,4.13571,4.1521,4.13108,4.1521,68140.816937214,0
+DSM.US,D,20110328,000000,4.13038,4.1834,4.13038,4.15703,144673.38504612,0
+DSM.US,D,20110329,000000,4.16198,4.17284,4.14598,4.15703,115237.93775575,0
+DSM.US,D,20110330,000000,4.15141,4.16198,4.11912,4.12446,101334.06710591,0
+DSM.US,D,20110331,000000,4.11498,4.14331,4.11498,4.12071,92720.494147062,0
+DSM.US,D,20110401,000000,4.13571,4.14677,4.13108,4.13571,116496.95365273,0
+DSM.US,D,20110404,000000,4.11912,4.11912,4.0981,4.10293,97974.32798262,0
+DSM.US,D,20110405,000000,4.09641,4.15062,4.09641,4.12366,94400.870151148,0
+DSM.US,D,20110406,000000,4.13108,4.17323,4.09327,4.09327,186024.40998089,0
+DSM.US,D,20110407,000000,4.06374,4.10797,4.06374,4.09641,73923.376676408,0
+DSM.US,D,20110408,000000,4.09849,4.10985,4.0662,4.09327,115181.21620287,0
+DSM.US,D,20110411,000000,4.0825,4.09849,4.07706,4.0825,46868.208837274,0
+DSM.US,D,20110412,000000,4.0588,4.08575,4.03166,4.04262,120562.67353241,0
+DSM.US,D,20110413,000000,4.03955,4.06077,3.98042,3.98042,201326.06175529,0
+DSM.US,D,20110414,000000,3.98555,4.0127,3.98042,4.00184,86660.403952703,0
+DSM.US,D,20110415,000000,4.00184,4.04991,3.97459,4.04991,227096.89157563,0
+DSM.US,D,20110418,000000,3.99118,4.05564,3.96916,4.04459,96404.356429678,0
+DSM.US,D,20110419,000000,4.02336,4.03412,4.0127,4.01773,75638.190766171,0
+DSM.US,D,20110420,000000,4.03955,4.06077,4.02336,4.02336,83335.102915083,0
+DSM.US,D,20110421,000000,4.01773,4.02336,3.98555,4.00184,114517.77661114,0
+DSM.US,D,20110425,000000,4.01773,4.02839,4.00184,4.02336,69847.527947993,0
+DSM.US,D,20110426,000000,4.02642,4.04262,3.99957,4.04262,120208.16382691,0
+DSM.US,D,20110427,000000,4.03412,4.04459,4.00698,4.00698,185867.41282561,0
+DSM.US,D,20110428,000000,4.0127,4.03955,3.99118,4.03412,129355.52711376,0
+DSM.US,D,20110429,000000,4.04142,4.06946,4.03017,4.0359,117802.56225385,0
+DSM.US,D,20110502,000000,4.04459,4.05564,4.02336,4.02336,87826.234441372,0
+DSM.US,D,20110503,000000,4.00164,4.03422,3.97972,4.02859,270452.4156738,0
+DSM.US,D,20110504,000000,4.03166,4.04262,4.00441,4.04262,99174.596556967,0
+DSM.US,D,20110505,000000,4.03965,4.07183,4.02859,4.07183,89672.723564607,0
+DSM.US,D,20110506,000000,4.06946,4.1128,4.06374,4.10797,108954.00000449,0
+DSM.US,D,20110509,000000,4.09641,4.12929,4.08033,4.10797,94073.708337213,0
+DSM.US,D,20110510,000000,4.11814,4.17224,4.10797,4.16682,196819.73695591,0
+DSM.US,D,20110511,000000,4.18113,4.31125,4.1373,4.27304,802414.48647887,0
+DSM.US,D,20110512,000000,4.23227,4.2691,4.21549,4.23227,225356.75536405,0
+DSM.US,D,20110513,000000,4.22032,4.2368,4.21549,4.22644,109341.9349108,0
+DSM.US,D,20110516,000000,4.23227,4.24234,4.21549,4.21549,79055.664327222,0
+DSM.US,D,20110517,000000,4.22032,4.25882,4.20995,4.25882,104711.02527205,0
+DSM.US,D,20110518,000000,4.2368,4.2691,4.2368,4.25882,129468.97021953,0
+DSM.US,D,20110519,000000,4.26455,4.28045,4.20483,4.20483,159639.7719276,0
+DSM.US,D,20110520,000000,4.20294,4.22427,4.1915,4.20294,105286.34387984,0
+DSM.US,D,20110523,000000,4.20483,4.22644,4.19367,4.19919,116114.08317079,0
+DSM.US,D,20110524,000000,4.19367,4.22644,4.1832,4.18843,94202.344716065,0
+DSM.US,D,20110525,000000,4.18843,4.29664,4.17767,4.23227,429990.89911412,0
+DSM.US,D,20110526,000000,4.20995,4.24836,4.20995,4.22644,79509.436750267,0
+DSM.US,D,20110527,000000,4.21894,4.26268,4.21894,4.24037,70207.102077861,0
+DSM.US,D,20110531,000000,4.28292,4.28292,4.23276,4.24322,112658.11998456,0
+DSM.US,D,20110601,000000,4.24836,4.29112,4.24836,4.27521,145285.16750934,0
+DSM.US,D,20110602,000000,4.27906,4.27906,4.25675,4.27906,131637.55673233,0
+DSM.US,D,20110603,000000,4.26268,4.29516,4.26268,4.29516,115765.65077452,0
+DSM.US,D,20110606,000000,4.28942,4.32763,4.27906,4.31658,114083.2490007,0
+DSM.US,D,20110607,000000,4.32576,4.34768,4.32102,4.34768,96831.793846027,0
+DSM.US,D,20110608,000000,4.34255,4.35361,4.32102,4.32102,90512.405124213,0
+DSM.US,D,20110609,000000,4.34255,4.35361,4.33159,4.33712,99362.99314332,0
+DSM.US,D,20110610,000000,4.32763,4.33899,4.27304,4.32241,167529.13220236,0
+DSM.US,D,20110613,000000,4.24619,4.32241,4.20808,4.2301,274934.43123624,0
+DSM.US,D,20110614,000000,4.25675,4.27906,4.21894,4.24619,108008.97841811,0
+DSM.US,D,20110615,000000,4.25142,4.28942,4.23543,4.28942,98488.873498037,0
+DSM.US,D,20110616,000000,4.2842,4.30078,4.25093,4.25625,73164.725906631,0
+DSM.US,D,20110617,000000,4.26268,4.30039,4.26268,4.30039,94523.429220765,0
+DSM.US,D,20110620,000000,4.27906,4.33899,4.27906,4.33317,54775.801039742,0
+DSM.US,D,20110621,000000,4.33317,4.33899,4.32241,4.32763,74160.391736659,0
+DSM.US,D,20110622,000000,4.32763,4.33899,4.32241,4.33899,109031.9921397,0
+DSM.US,D,20110623,000000,4.32241,4.34955,4.31658,4.33899,92079.338022539,0
+DSM.US,D,20110624,000000,4.33159,4.41383,4.33159,4.4082,137927.57179284,0
+DSM.US,D,20110627,000000,4.42045,4.45243,4.4091,4.43683,177214.3373567,0
+DSM.US,D,20110628,000000,4.43041,4.44729,4.42045,4.44197,115923.66081469,0
+DSM.US,D,20110629,000000,4.42045,4.43683,4.35488,4.37651,150171.32413604,0
+DSM.US,D,20110630,000000,4.3926,4.3926,4.34669,4.34669,144676.42370074,0
+DSM.US,D,20110701,000000,4.35874,4.38046,4.34255,4.35874,56203.968710484,0
+DSM.US,D,20110705,000000,4.34768,4.35874,4.34235,4.35874,101132.50301622,0
+DSM.US,D,20110706,000000,4.32853,4.36732,4.32853,4.35044,136322.14926934,0
+DSM.US,D,20110707,000000,4.34768,4.41412,4.34768,4.37009,202255.89006858,0
+DSM.US,D,20110708,000000,4.37009,4.43614,4.37009,4.43614,103049.89408055,0
+DSM.US,D,20110711,000000,4.43545,4.44147,4.35874,4.37543,195862.56075104,0
+DSM.US,D,20110712,000000,4.39734,4.39734,4.35351,4.36427,127508.02510566,0
+DSM.US,D,20110713,000000,4.36999,4.40277,4.36427,4.37543,138963.75301778,0
+DSM.US,D,20110714,000000,4.39704,4.39704,4.33159,4.34255,160399.43558225,0
+DSM.US,D,20110715,000000,4.33712,4.35874,4.29329,4.29329,151633.92989247,0
+DSM.US,D,20110718,000000,4.29329,4.30414,4.2606,4.26564,135254.56861335,0
+DSM.US,D,20110719,000000,4.29526,4.32853,4.27294,4.30651,123695.52644419,0
+DSM.US,D,20110720,000000,4.32576,4.33159,4.29329,4.29329,93236.052547352,0
+DSM.US,D,20110721,000000,4.28273,4.34768,4.28273,4.34768,106435.96821055,0
+DSM.US,D,20110722,000000,4.32536,4.40287,4.32073,4.40287,160451.09271076,0
+DSM.US,D,20110725,000000,4.38628,4.40277,4.35874,4.39221,193712.20616595,0
+DSM.US,D,20110726,000000,4.40021,4.40021,4.3615,4.3615,67156.292840788,0
+DSM.US,D,20110727,000000,4.34255,4.34768,4.29329,4.32102,176908.44612509,0
+DSM.US,D,20110728,000000,4.30078,4.3615,4.27294,4.30651,131360.02627717,0
+DSM.US,D,20110729,000000,4.30484,4.30484,4.2372,4.26564,284358.31209338,0
+DSM.US,D,20110801,000000,4.29881,4.32576,4.29329,4.30414,113850.28547993,0
+DSM.US,D,20110802,000000,4.31174,4.3615,4.31174,4.34501,119845.55104243,0
+DSM.US,D,20110803,000000,4.33149,4.35874,4.32073,4.33702,146997.95582935,0
+DSM.US,D,20110804,000000,4.3615,4.38372,4.29526,4.35044,183374.70315348,0
+DSM.US,D,20110805,000000,4.32536,4.36427,4.27679,4.34235,130806.99113658,0
+DSM.US,D,20110808,000000,4.22654,4.22654,4.05643,4.06147,343525.98194187,0
+DSM.US,D,20110809,000000,4.06147,4.22071,4.00124,4.144,167810.71419701,0
+DSM.US,D,20110810,000000,4.15546,4.37009,4.12791,4.30928,375556.44027652,0
+DSM.US,D,20110811,000000,4.29841,4.34768,4.26011,4.32536,147909.55221493,0
+DSM.US,D,20110812,000000,4.35351,4.37009,4.30395,4.30928,137039.27175934,0
+DSM.US,D,20110815,000000,4.30928,4.34235,4.30395,4.30928,171829.84137255,0
+DSM.US,D,20110816,000000,4.34235,4.35351,4.24926,4.26544,238658.9723994,0
+DSM.US,D,20110817,000000,4.29841,4.33149,4.27679,4.30395,213662.9995068,0
+DSM.US,D,20110818,000000,4.28203,4.29841,4.2371,4.27037,176844.63437811,0
+DSM.US,D,20110819,000000,4.27037,4.32073,4.25428,4.26011,128604.97942297,0
+DSM.US,D,20110822,000000,4.30928,4.32536,4.28203,4.29299,136663.49147149,0
+DSM.US,D,20110823,000000,4.33702,4.39734,4.30928,4.37543,164130.90345388,0
+DSM.US,D,20110824,000000,4.38065,4.4084,4.35874,4.37543,84516.126676844,0
+DSM.US,D,20110825,000000,4.35874,4.42992,4.35874,4.42992,151264.22691387,0
+DSM.US,D,20110826,000000,4.39448,4.46715,4.39448,4.4394,115427.34722698,0
+DSM.US,D,20110829,000000,4.45223,4.48008,4.42992,4.46912,103981.74816359,0
+DSM.US,D,20110830,000000,4.46329,4.48511,4.46329,4.48008,112109.13638347,0
+DSM.US,D,20110831,000000,4.52224,4.60171,4.48857,4.55046,290232.03147113,0
+DSM.US,D,20110901,000000,4.54623,4.55116,4.48008,4.51838,154524.70331963,0
+DSM.US,D,20110902,000000,4.49804,4.57111,4.4864,4.55383,120574.82815088,0
+DSM.US,D,20110906,000000,4.48917,4.54464,4.44996,4.44996,173786.73494692,0
+DSM.US,D,20110907,000000,4.48087,4.55886,4.48087,4.49784,206576.85693623,0
+DSM.US,D,20110908,000000,4.49784,4.55303,4.4862,4.4862,118797.215199,0
+DSM.US,D,20110909,000000,4.45589,4.57228,4.41719,4.56607,156784.44947099,0
+DSM.US,D,20110912,000000,4.52204,4.58847,4.52204,4.58847,207100.5184155,0
+DSM.US,D,20110913,000000,4.58314,4.58847,4.54464,4.58847,150896.54970502,0
+DSM.US,D,20110914,000000,4.57228,4.61049,4.54948,4.5945,170424.97005389,0
+DSM.US,D,20110915,000000,4.5945,4.59934,4.55531,4.56607,195958.78481397,0
+DSM.US,D,20110916,000000,4.51128,4.56607,4.51128,4.56607,215805.25101292,0
+DSM.US,D,20110919,000000,4.53862,4.56607,4.52766,4.56132,165591.48344056,0
+DSM.US,D,20110920,000000,4.57733,4.58847,4.53862,4.54464,112592.28246784,0
+DSM.US,D,20110921,000000,4.56607,4.5945,4.54948,4.57228,76822.253182552,0
+DSM.US,D,20110922,000000,4.53862,4.61661,4.53862,4.59934,247519.68926723,0
+DSM.US,D,20110923,000000,4.60892,4.62007,4.58137,4.61484,100891.43641648,0
+DSM.US,D,20110926,000000,4.6326,4.66588,4.60516,4.66588,197541.92387026,0
+DSM.US,D,20110927,000000,4.69401,4.70468,4.64396,4.67723,145003.58551468,0
+DSM.US,D,20110928,000000,4.66588,4.68809,4.62787,4.64939,141862.62952392,0
+DSM.US,D,20110929,000000,4.6716,4.69401,4.65532,4.68809,123119.19495152,0
+DSM.US,D,20110930,000000,4.66519,4.73973,4.66519,4.73973,203172.55087852,0
+DSM.US,D,20111003,000000,4.74901,4.79887,4.64939,4.66064,233595.56091994,0
+DSM.US,D,20111004,000000,4.62373,4.67447,4.5401,4.5796,173159.75921062,0
+DSM.US,D,20111005,000000,4.60171,4.63004,4.5631,4.59638,156805.72005332,0
+DSM.US,D,20111006,000000,4.58463,4.60171,4.55096,4.55659,170360.14542202,0
+DSM.US,D,20111007,000000,4.55886,4.56459,4.51957,4.54247,195556.66951944,0
+DSM.US,D,20111010,000000,4.54247,4.59233,4.54247,4.59233,96657.577647894,0
+DSM.US,D,20111011,000000,4.56459,4.6257,4.56459,4.6257,61453.751006549,0
+DSM.US,D,20111012,000000,4.63656,4.64269,4.56459,4.61484,100700.00117551,0
+DSM.US,D,20111013,000000,4.60358,4.68702,4.57555,4.67566,127062.3557616,0
+DSM.US,D,20111014,000000,4.69244,4.71456,4.6257,4.64269,114508.6606473,0
+DSM.US,D,20111017,000000,4.64269,4.65907,4.44217,4.45293,663432.50153338,0
+DSM.US,D,20111018,000000,4.45855,4.45855,4.38638,4.4087,615059.14577502,0
+DSM.US,D,20111019,000000,4.40297,4.43673,4.35844,4.36407,522117.84272567,0
+DSM.US,D,20111020,000000,4.38638,4.4087,4.38046,4.4087,229902.58267348,0
+DSM.US,D,20111021,000000,4.43368,4.49577,4.42242,4.49577,182547.17621234,0
+DSM.US,D,20111024,000000,4.45855,4.47484,4.44749,4.45855,185030.76992061,0
+DSM.US,D,20111025,000000,4.43624,4.5092,4.43624,4.5092,185925.14726336,0
+DSM.US,D,20111026,000000,4.50288,4.5087,4.45293,4.50288,141309.59438334,0
+DSM.US,D,20111027,000000,4.52528,4.54247,4.45293,4.45855,226495.23796115,0
+DSM.US,D,20111028,000000,4.45036,4.49577,4.44494,4.47839,91037.079488358,0
+DSM.US,D,20111031,000000,4.4865,4.56222,4.48106,4.54978,187483.97708269,0
+DSM.US,D,20111101,000000,4.50327,4.58226,4.50327,4.5092,193490.3843788,0
+DSM.US,D,20111102,000000,4.51246,4.5401,4.50643,4.52302,37241.751005551,0
+DSM.US,D,20111103,000000,4.52006,4.56005,4.52006,4.56005,83515.396422452,0
+DSM.US,D,20111104,000000,4.53349,4.60753,4.53349,4.60753,138615.32062152,0
+DSM.US,D,20111107,000000,4.61839,4.64129,4.60171,4.62373,110401.41248781,0
+DSM.US,D,20111108,000000,4.61839,4.66914,4.61839,4.65739,215423.39341584,0
+DSM.US,D,20111109,000000,4.65572,4.72305,4.62106,4.71781,181809.79602489,0
+DSM.US,D,20111110,000000,4.70053,4.72858,4.55383,4.58226,277925.48026581,0
+DSM.US,D,20111111,000000,4.60743,4.65739,4.57377,4.65739,131880.64910182,0
+DSM.US,D,20111114,000000,4.65739,4.71357,4.64129,4.68592,173349.16868184,0
+DSM.US,D,20111115,000000,4.67447,4.6802,4.60171,4.61839,129230.9422744,0
+DSM.US,D,20111116,000000,4.60743,4.66341,4.60743,4.63498,149625.37918956,0
+DSM.US,D,20111117,000000,4.61839,4.63498,4.54583,4.55659,116584.0617518,0
+DSM.US,D,20111118,000000,4.57653,4.6327,4.57653,4.6327,96648.461684039,0
+DSM.US,D,20111121,000000,4.64594,4.68592,4.63498,4.68592,142176.62383451,0
+DSM.US,D,20111122,000000,4.68592,4.73025,4.67447,4.67447,162636.8982664,0
+DSM.US,D,20111123,000000,4.67447,4.71357,4.65739,4.67447,98857.56359176,0
+DSM.US,D,20111125,000000,4.69531,4.71781,4.6721,4.68355,83722.024936517,0
+DSM.US,D,20111128,000000,4.71929,4.71929,4.64594,4.66341,153480.41901569,0
+DSM.US,D,20111129,000000,4.68592,4.69678,4.65739,4.65739,108842.58266847,0
+DSM.US,D,20111130,000000,4.70834,4.71999,4.65601,4.69648,159965.92085667,0
+DSM.US,D,20111201,000000,4.70804,4.72473,4.6802,4.68592,82318.166502724,0
+DSM.US,D,20111202,000000,4.68355,4.72858,4.6721,4.71209,138221.30840596,0
+DSM.US,D,20111205,000000,4.72305,4.73983,4.70617,4.73469,129140.79552072,0
+DSM.US,D,20111206,000000,4.71781,4.77418,4.71781,4.7571,123633.74046694,0
+DSM.US,D,20111207,000000,4.74881,4.81151,4.74318,4.80519,160816.74414987,0
+DSM.US,D,20111208,000000,4.79966,4.81673,4.74881,4.78277,126547.81024618,0
+DSM.US,D,20111209,000000,4.75138,4.81349,4.74575,4.77892,160964.62534131,0
+DSM.US,D,20111212,000000,4.77892,4.80775,4.68355,4.71209,258433.52377237,0
+DSM.US,D,20111213,000000,4.73469,4.76826,4.70617,4.71781,140493.20917581,0
+DSM.US,D,20111214,000000,4.72858,4.75138,4.66104,4.66657,156811.79736256,0
+DSM.US,D,20111215,000000,4.68929,4.82454,4.68929,4.79107,342335.84221625,0
+DSM.US,D,20111216,000000,4.79966,4.81673,4.77171,4.81151,74361.95582636,0
+DSM.US,D,20111219,000000,4.81851,4.8355,4.80775,4.81851,201497.2392988,0
+DSM.US,D,20111220,000000,4.80775,4.84141,4.70053,4.72305,222495.35559819,0
+DSM.US,D,20111221,000000,4.75138,4.93719,4.73469,4.87479,363328.89409129,0
+DSM.US,D,20111222,000000,4.90332,4.90332,4.81851,4.83007,158180.20482579,0
+DSM.US,D,20111223,000000,4.87361,4.89611,4.82266,4.88457,135199.87283021,0
+DSM.US,D,20111227,000000,4.86965,4.92563,4.84695,4.90332,261365.82547931,0
+DSM.US,D,20111228,000000,4.90332,4.90332,4.86353,4.88061,119740.21101565,0
+DSM.US,D,20111229,000000,4.86353,4.90895,4.85198,4.90332,136786.05054112,0
+DSM.US,D,20111230,000000,4.92326,4.92326,4.8824,4.89463,99703.322460604,0
+DSM.US,D,20120103,000000,4.88457,4.91339,4.86798,4.90165,198143.57748474,0
+DSM.US,D,20120104,000000,4.91339,4.93561,4.87894,4.92435,143349.54451729,0
+DSM.US,D,20120105,000000,4.91892,4.92997,4.82266,4.86225,289396.40145102,0
+DSM.US,D,20120106,000000,4.86225,4.89059,4.84517,4.89059,129495.30522622,0
+DSM.US,D,20120109,000000,4.88457,4.92435,4.88457,4.90737,166803.90663338,0
+DSM.US,D,20120110,000000,4.92435,4.92997,4.90165,4.92435,150463.03497943,0
+DSM.US,D,20120111,000000,4.92248,4.94528,4.88812,4.89908,155882.98193414,0
+DSM.US,D,20120112,000000,4.91645,4.99069,4.87696,4.97372,151585.31141857,0
+DSM.US,D,20120113,000000,4.96414,4.9754,4.91339,4.93561,145820.98360708,0
+DSM.US,D,20120117,000000,4.93768,4.93768,4.8973,4.90332,146948.32447058,0
+DSM.US,D,20120118,000000,4.89611,4.91339,4.88457,4.90737,116952.75184552,0
+DSM.US,D,20120119,000000,4.90165,4.94163,4.90165,4.93561,126953.9770802,0
+DSM.US,D,20120120,000000,4.94163,4.98685,4.94163,4.98685,147635.06041439,0
+DSM.US,D,20120123,000000,5.00324,5.02644,4.96976,4.99228,234637.81945412,0
+DSM.US,D,20120124,000000,4.96414,5.03729,4.96414,5.02644,139655.55338594,0
+DSM.US,D,20120125,000000,5.0205,5.0205,5.00324,5.0205,92035.783973004,0
+DSM.US,D,20120126,000000,5.00964,5.04885,5.00964,5.04371,104370.69595477,0
+DSM.US,D,20120127,000000,5.04204,5.05911,5.01331,5.03572,171274.78046222,0
+DSM.US,D,20120130,000000,5.06001,5.09426,5.04371,5.07708,174989.02929101,0
+DSM.US,D,20120131,000000,5.07718,5.09495,5.07136,5.08301,150666.62483888,0
+DSM.US,D,20120201,000000,5.11677,5.1223,5.08814,5.0997,134015.81041383,0
+DSM.US,D,20120202,000000,5.17907,5.19033,5.06001,5.08814,222960.26975485,0
+DSM.US,D,20120203,000000,5.12141,5.12141,5.08182,5.11569,131946.48661856,0
+DSM.US,D,20120206,000000,5.10443,5.10976,5.04747,5.05911,112073.68541292,0
+DSM.US,D,20120207,000000,5.06929,5.08103,5.03473,5.04055,185157.38052972,0
+DSM.US,D,20120208,000000,5.04055,5.06336,5.01785,5.03473,244178.18207165,0
+DSM.US,D,20120209,000000,5.03473,5.05774,5.0288,5.0519,179806.30974637,0
+DSM.US,D,20120210,000000,5.04747,5.06474,5.04204,5.06474,100926.88738702,0
+DSM.US,D,20120213,000000,5.07017,5.08715,5.03029,5.053,116515.18558044,0
+DSM.US,D,20120214,000000,5.03029,5.05911,4.99632,5.00767,119431.28112942,0
+DSM.US,D,20120215,000000,4.99632,5.02505,4.97372,4.97372,215351.47858986,0
+DSM.US,D,20120216,000000,4.96246,4.97372,4.88812,4.89423,515739.70668124,0
+DSM.US,D,20120217,000000,4.89423,4.92248,4.86531,4.90529,242426.90412646,0
+DSM.US,D,20120221,000000,4.91645,4.99069,4.91645,4.96779,282684.01339853,0
+DSM.US,D,20120222,000000,4.96779,4.97885,4.93946,4.93946,183086.03096472,0
+DSM.US,D,20120223,000000,4.98496,4.98496,4.93364,4.96779,250580.62735304,0
+DSM.US,D,20120224,000000,4.97767,5.04055,4.96621,5.02347,216524.39927265,0
+DSM.US,D,20120227,000000,5.02505,5.08182,5.00767,5.08182,221044.90446025,0
+DSM.US,D,20120228,000000,5.09318,5.10443,5.0759,5.09318,181268.91550279,0
+DSM.US,D,20120229,000000,5.09802,5.10917,5.03403,5.06879,150439.73862735,0
+DSM.US,D,20120301,000000,5.08715,5.11569,5.06474,5.11569,152356.11680682,0
+DSM.US,D,20120302,000000,5.08488,5.1139,5.08488,5.1139,124403.53297033,0
+DSM.US,D,20120305,000000,5.10907,5.1149,5.06929,5.10354,119219.58819099,0
+DSM.US,D,20120306,000000,5.09091,5.09091,5.02762,5.04509,152612.37667965,0
+DSM.US,D,20120307,000000,5.05604,5.10217,4.96434,5.01074,364272.90279279,0
+DSM.US,D,20120308,000000,5.03878,5.06188,4.93551,4.95822,1064057.8424133,0
+DSM.US,D,20120309,000000,4.99524,5.01785,4.97767,5.01211,220042.14843611,0
+DSM.US,D,20120312,000000,5.04055,5.04638,5.01211,5.03473,305896.29603002,0
+DSM.US,D,20120313,000000,5.03473,5.04638,5.01211,5.02347,194093.05087815,0
+DSM.US,D,20120314,000000,5.01211,5.01785,4.93137,4.93137,275111.68608899,0
+DSM.US,D,20120315,000000,4.9433,4.9433,4.82888,4.85762,475202.02829938,0
+DSM.US,D,20120316,000000,4.81733,4.81733,4.69156,4.77725,544844.95350306,0
+DSM.US,D,20120319,000000,4.75444,4.80577,4.66291,4.71426,1119279.3127972,0
+DSM.US,D,20120320,000000,4.72581,4.77725,4.69156,4.72029,543798.64342938,0
+DSM.US,D,20120321,000000,4.74861,4.84044,4.74298,4.84044,359964.09054363,0
+DSM.US,D,20120322,000000,4.85762,4.86906,4.80006,4.82888,208146.82848917,0
+DSM.US,D,20120323,000000,4.84399,4.84399,4.80301,4.81506,142777.26456412,0
+DSM.US,D,20120326,000000,4.81733,4.82325,4.76599,4.81733,273184.16617591,0
+DSM.US,D,20120327,000000,4.80577,4.88032,4.77725,4.87459,285136.20767574,0
+DSM.US,D,20120328,000000,4.85762,4.9433,4.85762,4.9433,161818.48728914,0
+DSM.US,D,20120329,000000,4.93137,4.97767,4.92603,4.97193,223628.77377094,0
+DSM.US,D,20120330,000000,4.99336,4.99336,4.95792,4.97006,144431.30556151,0
+DSM.US,D,20120402,000000,4.97767,5.00038,4.97767,5.00038,142720.54301124,0
+DSM.US,D,20120403,000000,4.99869,4.99869,4.95822,4.98132,158738.30439075,0
+DSM.US,D,20120404,000000,4.98487,5.00205,4.96749,5.00205,107250.32764832,0
+DSM.US,D,20120405,000000,4.99642,5.00807,4.97352,4.98487,78368.928383418,0
+DSM.US,D,20120409,000000,4.99316,5.05052,4.99316,5.01578,170751.11898294,0
+DSM.US,D,20120410,000000,5.01578,5.03878,5.01578,5.02762,131180.74565466,0
+DSM.US,D,20120411,000000,5.03878,5.07363,5.03345,5.06188,213918.24649477,0
+DSM.US,D,20120412,000000,5.06188,5.07955,4.98743,5.01578,186676.70783902,0
+DSM.US,D,20120413,000000,5.0217,5.05604,5.01578,5.05604,108067.72574073,0
+DSM.US,D,20120416,000000,5.05052,5.08488,5.05052,5.07363,93197.562922183,0
+DSM.US,D,20120417,000000,5.06623,5.06623,5.02574,5.04292,149489.65261661,0
+DSM.US,D,20120418,000000,5.05604,5.07955,5.05052,5.07363,118353.57162469,0
+DSM.US,D,20120419,000000,5.07955,5.10217,5.05052,5.06188,104601.63370578,0
+DSM.US,D,20120420,000000,5.04835,5.08864,5.03108,5.08864,90455.683571333,0
+DSM.US,D,20120423,000000,5.10217,5.10217,5.05604,5.0679,144413.07363379,0
+DSM.US,D,20120424,000000,5.08488,5.10809,5.06188,5.09673,204109.46938592,0
+DSM.US,D,20120425,000000,5.10217,5.10809,5.06188,5.0679,163591.03581665,0
+DSM.US,D,20120426,000000,5.07955,5.09091,5.0679,5.07363,100433.61245394,0
+DSM.US,D,20120427,000000,5.08301,5.09495,5.04835,5.08864,132189.57898804,0
+DSM.US,D,20120430,000000,5.09802,5.10364,5.08073,5.09208,118591.59956982,0
+DSM.US,D,20120501,000000,5.10038,5.11776,5.09495,5.10038,174939.39793225,0
+DSM.US,D,20120502,000000,5.11203,5.14668,5.08301,5.1065,195274.07463991,0
+DSM.US,D,20120503,000000,5.11203,5.12951,5.11203,5.12951,153656.66098357,0
+DSM.US,D,20120504,000000,5.12951,5.12951,5.09495,5.11203,116199.16550011,0
+DSM.US,D,20120507,000000,5.12951,5.12951,5.10038,5.10038,90504.302045231,0
+DSM.US,D,20120508,000000,5.11776,5.11776,5.10038,5.11776,154305.92018709,0
+DSM.US,D,20120509,000000,5.12378,5.15814,5.11776,5.15814,191593.25101192,0
+DSM.US,D,20120510,000000,5.17335,5.17917,5.15626,5.17917,121557.32647757,0
+DSM.US,D,20120511,000000,5.16376,5.18736,5.15814,5.18736,154682.71335979,0
+DSM.US,D,20120514,000000,5.18736,5.1926,5.16376,5.18736,97951.031630544,0
+DSM.US,D,20120515,000000,5.18736,5.21006,5.11776,5.13494,280958.05757517,0
+DSM.US,D,20120516,000000,5.15271,5.17542,5.15271,5.17542,93995.716202001,0
+DSM.US,D,20120517,000000,5.18154,5.28559,5.17542,5.25657,263610.37835759,0
+DSM.US,D,20120518,000000,5.26832,5.29172,5.25124,5.27444,230047.42521029,0
+DSM.US,D,20120521,000000,5.27937,5.29172,5.20484,5.23347,183543.85492724,0
+DSM.US,D,20120522,000000,5.23347,5.24463,5.21599,5.23959,116460.4897973,0
+DSM.US,D,20120523,000000,5.26211,5.26211,5.23959,5.26211,159077.62082316,0
+DSM.US,D,20120524,000000,5.26211,5.26832,5.23959,5.26832,59958.732934199,0
+DSM.US,D,20120525,000000,5.27937,5.28559,5.24463,5.24463,88591.975405259,0
+DSM.US,D,20120529,000000,5.27444,5.27937,5.21599,5.22764,157620.0794911,0
+DSM.US,D,20120530,000000,5.24463,5.25657,5.22232,5.22764,113978.92185879,0
+DSM.US,D,20120531,000000,5.25242,5.2936,5.24047,5.25815,110151.22992422,0
+DSM.US,D,20120601,000000,5.2777,5.30119,5.20266,5.25479,131874.57179259,0
+DSM.US,D,20120604,000000,5.26832,5.30297,5.25124,5.27444,97887.219883554,0
+DSM.US,D,20120605,000000,5.2933,5.30494,5.2699,5.29902,123110.07898767,0
+DSM.US,D,20120606,000000,5.29902,5.32824,5.28737,5.32824,150948.20683354,0
+DSM.US,D,20120607,000000,5.32223,5.32824,5.25824,5.28737,167697.27109125,0
+DSM.US,D,20120608,000000,5.31275,5.36527,5.28362,5.35944,181659.88906372,0
+DSM.US,D,20120611,000000,5.37652,5.37652,5.31275,5.31867,137810.07714759,0
+DSM.US,D,20120612,000000,5.3243,5.33595,5.2777,5.28362,96970.55907361,0
+DSM.US,D,20120613,000000,5.30119,5.30119,5.2777,5.29003,107683.84237392,0
+DSM.US,D,20120614,000000,5.26635,5.26635,5.16169,5.17335,263490.85794259,0
+DSM.US,D,20120615,000000,5.17335,5.18518,5.10917,5.13277,227562.81861714,0
+DSM.US,D,20120618,000000,5.14422,5.20829,5.14422,5.20266,127464.47105612,0
+DSM.US,D,20120619,000000,5.231,5.26071,5.21382,5.231,148545.64391509,0
+DSM.US,D,20120620,000000,5.24877,5.29003,5.23771,5.2777,125305.00050717,0
+DSM.US,D,20120621,000000,5.29537,5.3243,5.29537,5.30702,153539.16633832,0
+DSM.US,D,20120622,000000,5.317,5.33377,5.29902,5.32824,111806.28380648,0
+DSM.US,D,20120625,000000,5.33595,5.33595,5.30702,5.31275,90167.011382567,0
+DSM.US,D,20120626,000000,5.33012,5.33595,5.31867,5.33595,164042.78246995,0
+DSM.US,D,20120627,000000,5.34188,5.37652,5.33595,5.37652,59643.725738738,0
+DSM.US,D,20120628,000000,5.37652,5.39982,5.35944,5.38818,143773.94327901,0
+DSM.US,D,20120629,000000,5.39469,5.4175,5.38818,5.39469,134401.71955038,0
+DSM.US,D,20120702,000000,5.4175,5.4404,5.39982,5.43507,189832.85710287,0
+DSM.US,D,20120703,000000,5.44317,5.46083,5.43132,5.45471,123927.47708007,0
+DSM.US,D,20120705,000000,5.46083,5.46686,5.44938,5.44938,194943.87417136,0
+DSM.US,D,20120706,000000,5.46883,5.46883,5.43339,5.43339,149881.63906241,0
+DSM.US,D,20120709,000000,5.46883,5.47446,5.42125,5.42776,175629.17253067,0
+DSM.US,D,20120710,000000,5.43339,5.45107,5.42776,5.43892,129102.30589555,0
+DSM.US,D,20120711,000000,5.49747,5.49747,5.38086,5.3865,171075.24214225,0
+DSM.US,D,20120712,000000,5.3865,5.3865,5.34622,5.34622,135901.80204711,0
+DSM.US,D,20120713,000000,5.3316,5.39025,5.3316,5.36665,183077.92788573,0
+DSM.US,D,20120716,000000,5.35125,5.36903,5.32223,5.32223,148567.9273823,0
+DSM.US,D,20120717,000000,5.32005,5.38433,5.30821,5.37257,206875.65797372,0
+DSM.US,D,20120718,000000,5.36458,5.44702,5.36458,5.43517,160843.07915657,0
+DSM.US,D,20120719,000000,5.43339,5.44514,5.40357,5.43339,94954.918176606,0
+DSM.US,D,20120720,000000,5.44317,5.47269,5.41937,5.44938,103833.86697215,0
+DSM.US,D,20120723,000000,5.39311,5.43892,5.39311,5.43892,175461.03364178,0
+DSM.US,D,20120724,000000,5.44702,5.47062,5.4407,5.47062,104092.15261473,0
+DSM.US,D,20120725,000000,5.47999,5.51513,5.45107,5.51513,158000.9242033,0
+DSM.US,D,20120726,000000,5.49193,5.52699,5.49193,5.50912,157308.11095025,0
+DSM.US,D,20120727,000000,5.51978,5.54861,5.48454,5.51375,141739.05756943,0
+DSM.US,D,20120730,000000,5.52096,5.55611,5.48591,5.50379,187728.08233705,0
+DSM.US,D,20120731,000000,5.52699,5.54989,5.47999,5.49747,147668.48561519,0
+DSM.US,D,20120801,000000,5.51978,5.54861,5.48454,5.51375,165416.25435756,0
+DSM.US,D,20120802,000000,5.52352,5.53538,5.49391,5.51761,99869.435579754,0
+DSM.US,D,20120803,000000,5.4958,5.51375,5.47269,5.47821,164580.62433744,0
+DSM.US,D,20120806,000000,5.48454,5.50773,5.47821,5.50773,180532.54820021,0
+DSM.US,D,20120807,000000,5.51375,5.51978,5.46083,5.48454,254906.65864505,0
+DSM.US,D,20120808,000000,5.51978,5.52531,5.50191,5.51978,182655.55489375,0
+DSM.US,D,20120809,000000,5.47821,5.50773,5.44317,5.44938,314274.87969837,0
+DSM.US,D,20120810,000000,5.46083,5.49036,5.44938,5.46083,111894.40479042,0
+DSM.US,D,20120813,000000,5.44938,5.46686,5.39647,5.4016,180204.3735014,0
+DSM.US,D,20120814,000000,5.42559,5.48454,5.41937,5.46083,113346.88169811,0
+DSM.US,D,20120815,000000,5.47269,5.49036,5.46686,5.49036,291938.74248191,0
+DSM.US,D,20120816,000000,5.50773,5.51978,5.47821,5.50773,167028.76707515,0
+DSM.US,D,20120817,000000,5.50773,5.51978,5.50773,5.51375,159524.30305209,0
+DSM.US,D,20120820,000000,5.50191,5.55483,5.50191,5.52531,161353.57313249,0
+DSM.US,D,20120821,000000,5.52531,5.54861,5.47821,5.50191,297084.19763608,0
+DSM.US,D,20120822,000000,5.49036,5.49036,5.43724,5.45471,190470.97457278,0
+DSM.US,D,20120823,000000,5.47269,5.50191,5.44317,5.44317,187264.18106529,0
+DSM.US,D,20120824,000000,5.45836,5.45836,5.42925,5.4407,116519.23711994,0
+DSM.US,D,20120827,000000,5.44317,5.46083,5.44317,5.44938,138777.38220117,0
+DSM.US,D,20120828,000000,5.47269,5.51978,5.47269,5.51375,199157.47524249,0
+DSM.US,D,20120829,000000,5.51375,5.54861,5.51375,5.54861,307821.79017334,0
+DSM.US,D,20120830,000000,5.54861,5.5723,5.53134,5.5723,106892.77928821,0
+DSM.US,D,20120831,000000,5.5723,5.57823,5.54861,5.5723,122911.55355259,0
+DSM.US,D,20120904,000000,5.57823,5.59037,5.53134,5.54861,183092.10827394,0
+DSM.US,D,20120905,000000,5.54317,5.56638,5.52531,5.53696,162561.94478581,0
+DSM.US,D,20120906,000000,5.52531,5.59037,5.52531,5.57823,148640.85509314,0
+DSM.US,D,20120907,000000,5.5888,5.59402,5.5415,5.55305,126104.16667187,0
+DSM.US,D,20120910,000000,5.58248,5.60015,5.55917,5.58248,202230.56794675,0
+DSM.US,D,20120911,000000,5.60636,5.60636,5.57082,5.60636,66255.838188809,0
+DSM.US,D,20120912,000000,5.63559,5.65326,5.61208,5.63559,182321.30288569,0
+DSM.US,D,20120913,000000,5.65326,5.65326,5.60636,5.62414,171190.71101777,0
+DSM.US,D,20120914,000000,5.62976,5.65938,5.62976,5.65326,121463.12818439,0
+DSM.US,D,20120917,000000,5.65938,5.665,5.62414,5.65938,238933.46419994,0
+DSM.US,D,20120918,000000,5.67123,5.67123,5.64723,5.665,111204.630192,0
+DSM.US,D,20120919,000000,5.65938,5.7127,5.63559,5.7127,335926.30674076,0
+DSM.US,D,20120920,000000,5.71822,5.77144,5.69472,5.7357,152634.66014686,0
+DSM.US,D,20120921,000000,5.74744,5.8127,5.74222,5.78328,174343.821627,0
+DSM.US,D,20120924,000000,5.78328,5.81823,5.77144,5.78891,179697.93106497,0
+DSM.US,D,20120925,000000,5.80678,5.836,5.74744,5.75959,180064.59538895,0
+DSM.US,D,20120926,000000,5.77736,5.8127,5.71822,5.80115,181313.4824372,0
+DSM.US,D,20120927,000000,5.81823,5.81823,5.75347,5.77736,125107.48795697,0
+DSM.US,D,20120928,000000,5.80678,5.836,5.79484,5.83038,140241.00084247,0
+DSM.US,D,20121001,000000,5.82909,5.84124,5.79325,5.79977,142757.00686666,0
+DSM.US,D,20121002,000000,5.81823,5.81823,5.74744,5.78328,147016.18775707,0
+DSM.US,D,20121003,000000,5.79484,5.80115,5.72987,5.78891,171331.5020151,0
+DSM.US,D,20121004,000000,5.80678,5.80678,5.74222,5.75959,108128.4988331,0
+DSM.US,D,20121005,000000,5.72987,5.80678,5.72987,5.77736,155142.56309207,0
+DSM.US,D,20121008,000000,5.76571,5.79484,5.76571,5.77736,79729.232767679,0
+DSM.US,D,20121009,000000,5.77144,5.77144,5.74222,5.75347,129305.89575499,0
+DSM.US,D,20121010,000000,5.74607,5.75801,5.72227,5.72227,119695.64408125,0
+DSM.US,D,20121011,000000,5.71072,5.74072,5.70498,5.72869,129394.01673894,0
+DSM.US,D,20121012,000000,5.76453,5.76453,5.68732,5.68732,92213.038825757,0
+DSM.US,D,20121015,000000,5.68732,5.69857,5.65751,5.65751,79595.531964459,0
+DSM.US,D,20121016,000000,5.65751,5.681,5.60399,5.61585,257716.40128238,0
+DSM.US,D,20121017,000000,5.60399,5.63341,5.59748,5.60982,195360.16985411,0
+DSM.US,D,20121018,000000,5.64003,5.64526,5.60982,5.61585,129446.68675233,0
+DSM.US,D,20121019,000000,5.64526,5.64526,5.60399,5.62147,93488.260880695,0
+DSM.US,D,20121022,000000,5.61585,5.65119,5.59748,5.61585,107433.65981032,0
+DSM.US,D,20121023,000000,5.61585,5.66323,5.61585,5.65751,155220.55522729,0
+DSM.US,D,20121024,000000,5.64003,5.68732,5.64003,5.681,70448.168677603,0
+DSM.US,D,20121025,000000,5.67488,5.69857,5.66944,5.68732,58325.962519138,0
+DSM.US,D,20121026,000000,5.70498,5.73431,5.68732,5.73431,146441.88203415,0
+DSM.US,D,20121031,000000,5.75238,5.75238,5.64526,5.65119,162277.32413655,0
+DSM.US,D,20121101,000000,5.64526,5.66944,5.63341,5.63341,152653.90495944,0
+DSM.US,D,20121102,000000,5.64526,5.65119,5.57427,5.57427,134521.23996538,0
+DSM.US,D,20121105,000000,5.57427,5.58011,5.50309,5.50309,248485.98143594,0
+DSM.US,D,20121106,000000,5.52699,5.56243,5.52699,5.5564,90918.571958233,0
+DSM.US,D,20121107,000000,5.55019,5.65119,5.55019,5.65119,153310.25435706,0
+DSM.US,D,20121108,000000,5.61585,5.68732,5.61585,5.65751,188176.79033574,0
+DSM.US,D,20121109,000000,5.65751,5.68732,5.60982,5.68732,203963.61396424,0
+DSM.US,D,20121112,000000,5.69305,5.69305,5.61585,5.66323,146945.28581596,0
+DSM.US,D,20121113,000000,5.67913,5.69186,5.60844,5.65583,118597.67687905,0
+DSM.US,D,20121114,000000,5.65583,5.65583,5.54267,5.56026,195401.6981339,0
+DSM.US,D,20121115,000000,5.54267,5.5723,5.39943,5.43537,357052.04653413,0
+DSM.US,D,20121116,000000,5.44731,5.56026,5.40525,5.54267,326525.72223568,0
+DSM.US,D,20121119,000000,5.59077,5.68564,5.5723,5.64961,228902.86530395,0
+DSM.US,D,20121120,000000,5.65583,5.66135,5.61368,5.64398,124551.41416176,0
+DSM.US,D,20121121,000000,5.70351,5.70351,5.67369,5.69719,171522.93725607,0
+DSM.US,D,20121123,000000,5.7273,5.751,5.72138,5.73283,90523.546857815,0
+DSM.US,D,20121126,000000,5.73955,5.73955,5.63815,5.68564,181168.63990037,0
+DSM.US,D,20121127,000000,5.71526,5.73283,5.68564,5.71526,135588.82062139,0
+DSM.US,D,20121128,000000,5.73955,5.76917,5.71526,5.76917,241777.64492295,0
+DSM.US,D,20121129,000000,5.79227,5.82277,5.76334,5.81655,166464.59020097,0
+DSM.US,D,20121130,000000,5.83472,5.85239,5.80461,5.83472,275895.65898058,0
+DSM.US,D,20121203,000000,5.85861,5.86996,5.77439,5.85239,242678.09957494,0
+DSM.US,D,20121204,000000,5.85239,5.85239,5.80461,5.81655,258829.56175766,0
+DSM.US,D,20121205,000000,5.83472,5.84637,5.78742,5.82831,245873.75134882,0
+DSM.US,D,20121206,000000,5.82831,5.83472,5.80461,5.82277,170778.46687451,0
+DSM.US,D,20121207,000000,5.84064,5.84064,5.76334,5.78081,283384.92973056,0
+DSM.US,D,20121210,000000,5.79888,5.79888,5.70351,5.70351,185635.46218971,0
+DSM.US,D,20121211,000000,5.751,5.81655,5.74547,5.81093,323592.40764386,0
+DSM.US,D,20121212,000000,5.80964,5.86898,5.80964,5.83373,460091.81176596,0
+DSM.US,D,20121213,000000,5.85733,5.85733,5.77302,5.80964,207550.23929906,0
+DSM.US,D,20121214,000000,5.77943,5.78575,5.67735,5.72553,295249.86313131,0
+DSM.US,D,20121217,000000,5.70775,5.73758,5.53361,5.61169,550540.40514318,0
+DSM.US,D,20121218,000000,5.59955,5.60577,5.50961,5.52787,284517.33501843,0
+DSM.US,D,20121219,000000,5.57566,5.67152,5.53983,5.61169,222023.35124744,0
+DSM.US,D,20121220,000000,5.64733,5.64733,5.56964,5.588,299215.30740859,0
+DSM.US,D,20121221,000000,5.588,5.6417,5.54594,5.6417,280566.07112937,0
+DSM.US,D,20121224,000000,5.6417,5.67152,5.63559,5.64733,141149.55857342,0
+DSM.US,D,20121226,000000,5.65336,5.65336,5.60577,5.6417,118214.80639711,0
+DSM.US,D,20121227,000000,5.6655,5.6655,5.55156,5.58178,216654.04853637,0
+DSM.US,D,20121228,000000,5.59955,5.61752,5.55156,5.57566,221020.5952233,0
+DSM.US,D,20121231,000000,5.56964,5.60577,5.53983,5.60577,265905.5754795,0
+DSM.US,D,20130102,000000,5.65958,5.73758,5.65336,5.73758,167815.77862137,0
+DSM.US,D,20130103,000000,5.77943,5.81527,5.77302,5.77943,152155.56560198,0
+DSM.US,D,20130104,000000,5.83927,5.84499,5.78575,5.81527,198717.88320766,0
+DSM.US,D,20130107,000000,5.83373,5.86898,5.82109,5.86898,152870.66232223,0
+DSM.US,D,20130108,000000,5.87501,5.87501,5.85101,5.86325,104246.11111541,0
+DSM.US,D,20130109,000000,5.86898,5.90501,5.86898,5.90501,75070.975237366,0
+DSM.US,D,20130110,000000,5.89939,5.91745,5.88734,5.89939,193320.21972015,0
+DSM.US,D,20130111,000000,5.90531,5.90531,5.85131,5.85131,78321.322794394,0
+DSM.US,D,20130114,000000,5.86898,5.8753,5.79721,5.82109,184189.06259127,0
+DSM.US,D,20130115,000000,5.81527,5.83364,5.74854,5.75515,115677.52979058,0
+DSM.US,D,20130116,000000,5.74854,5.76117,5.64092,5.75515,228214.1035904,0
+DSM.US,D,20130117,000000,5.76117,5.77894,5.74854,5.75515,92510.826978379,0
+DSM.US,D,20130118,000000,5.76117,5.79721,5.76117,5.78565,77367.185244154,0
+DSM.US,D,20130122,000000,5.78565,5.79721,5.76117,5.79099,73941.608604119,0
+DSM.US,D,20130123,000000,5.79721,5.83364,5.79721,5.83364,57307.000337035,0
+DSM.US,D,20130124,000000,5.82109,5.85131,5.82109,5.83937,100314.09203894,0
+DSM.US,D,20130125,000000,5.83364,5.83364,5.79721,5.82109,73917.299367172,0
+DSM.US,D,20130128,000000,5.81527,5.82701,5.67656,5.6892,215138.77276657,0
+DSM.US,D,20130129,000000,5.66471,5.71881,5.64635,5.65878,149774.27326588,0
+DSM.US,D,20130130,000000,5.64635,5.6892,5.64635,5.68268,101153.77359855,0
+DSM.US,D,20130131,000000,5.70016,5.70016,5.66471,5.6892,83853.69996999,0
+DSM.US,D,20130201,000000,5.69492,5.73076,5.68268,5.72474,193231.08585134,0
+DSM.US,D,20130204,000000,5.69492,5.70016,5.67074,5.70016,68661.439761867,0
+DSM.US,D,20130205,000000,5.69492,5.71881,5.67656,5.70697,105051.35458934,0
+DSM.US,D,20130206,000000,5.70016,5.72474,5.6892,5.72474,61070.880524606,0
+DSM.US,D,20130207,000000,5.70697,5.73076,5.70697,5.70697,46736.533803801,0
+DSM.US,D,20130208,000000,5.72474,5.75515,5.71881,5.74854,153827.83852709,0
+DSM.US,D,20130211,000000,5.74704,5.75327,5.71131,5.72306,161453.8487349,0
+DSM.US,D,20130212,000000,5.72938,5.73511,5.71724,5.72938,70515.019079213,0
+DSM.US,D,20130213,000000,5.74704,5.74704,5.68732,5.70508,60148.142405425,0
+DSM.US,D,20130214,000000,5.69877,5.69877,5.62641,5.63253,241537.59120809,0
+DSM.US,D,20130215,000000,5.63253,5.64438,5.60232,5.60844,115183.24197262,0
+DSM.US,D,20130219,000000,5.60232,5.62641,5.60232,5.62019,115937.8412029,0
+DSM.US,D,20130220,000000,5.61415,5.62019,5.5959,5.60232,99455.165666751,0
+DSM.US,D,20130221,000000,5.61415,5.65059,5.60844,5.64438,62116.177713405,0
+DSM.US,D,20130222,000000,5.65059,5.65681,5.60232,5.62641,136975.46001234,0
+DSM.US,D,20130225,000000,5.63253,5.63875,5.60844,5.61415,167293.13002698,0
+DSM.US,D,20130226,000000,5.62019,5.62019,5.5959,5.61415,118092.2473275,0
+DSM.US,D,20130227,000000,5.62641,5.66263,5.62641,5.66263,118746.57095537,0
+DSM.US,D,20130228,000000,5.66263,5.69305,5.65059,5.6806,103212.96854508,0
+DSM.US,D,20130301,000000,5.68732,5.70508,5.66886,5.70508,59916.191769538,0
+DSM.US,D,20130304,000000,5.68732,5.72306,5.66886,5.71724,188101.83685514,0
+DSM.US,D,20130305,000000,5.71724,5.71724,5.66886,5.67468,114406.35927514,0
+DSM.US,D,20130306,000000,5.68732,5.68732,5.65059,5.66886,123844.4205205,0
+DSM.US,D,20130307,000000,5.66263,5.66886,5.63875,5.66886,124354.91449643,0
+DSM.US,D,20130308,000000,5.65681,5.71131,5.62641,5.69305,169187.22473924,0
+DSM.US,D,20130311,000000,5.70361,5.70361,5.61228,5.63075,152045.16115085,0
+DSM.US,D,20130312,000000,5.61228,5.61228,5.50902,5.54574,302306.63204057,0
+DSM.US,D,20130313,000000,5.55769,5.55769,5.51513,5.52758,121207.88119643,0
+DSM.US,D,20130314,000000,5.53331,5.53331,5.32647,5.35066,864745.39578532,0
+DSM.US,D,20130315,000000,5.35066,5.35066,5.18687,5.29587,643967.8929315,0
+DSM.US,D,20130318,000000,5.23584,5.44208,5.23584,5.4177,345452.48897006,0
+DSM.US,D,20130319,000000,5.43605,5.46043,5.37554,5.4483,156085.55890872,0
+DSM.US,D,20130320,000000,5.45402,5.50299,5.45402,5.49677,182655.55489375,0
+DSM.US,D,20130321,000000,5.49095,5.52758,5.4483,5.50299,155478.84086986,0
+DSM.US,D,20130322,000000,5.49677,5.49677,5.46043,5.47269,90834.502513785,0
+DSM.US,D,20130325,000000,5.46657,5.47861,5.4177,5.4483,183296.71101828,0
+DSM.US,D,20130326,000000,5.44208,5.46043,5.4177,5.44208,174036.91751052,0
+DSM.US,D,20130327,000000,5.43013,5.47861,5.43013,5.46657,151240.93056178,0
+DSM.US,D,20130328,000000,5.46657,5.50902,5.46657,5.49677,107286.79150375,0
+DSM.US,D,20130401,000000,5.49677,5.54574,5.49095,5.50902,219031.28933299,0
+DSM.US,D,20130402,000000,5.52116,5.53331,5.49095,5.50902,101126.42570698,0
+DSM.US,D,20130403,000000,5.50902,5.50902,5.47861,5.49677,126409.04501861,0
+DSM.US,D,20130404,000000,5.50299,5.51513,5.49095,5.49095,122853.81911484,0
+DSM.US,D,20130405,000000,5.51513,5.57586,5.51513,5.55769,109166.70582779,0
+DSM.US,D,20130408,000000,5.56974,5.58188,5.52116,5.55156,79149.862620398,0
+DSM.US,D,20130409,000000,5.55769,5.57586,5.53331,5.56974,116920.33952958,0
+DSM.US,D,20130410,000000,5.51978,5.58671,5.51336,5.56825,164678.87417011,0
+DSM.US,D,20130411,000000,5.54969,5.56213,5.52531,5.54969,122086.0523812,0
+DSM.US,D,20130412,000000,5.53755,5.58671,5.53755,5.57447,89495.468711856,0
+DSM.US,D,20130415,000000,5.56213,5.58031,5.54407,5.54969,75187.456997745,0
+DSM.US,D,20130416,000000,5.56213,5.56213,5.53755,5.53755,100816.48293589,0
+DSM.US,D,20130417,000000,5.56213,5.58671,5.56213,5.57447,56791.441936746,0
+DSM.US,D,20130418,000000,5.58031,5.61111,5.56825,5.59274,68620.924366952,0
+DSM.US,D,20130419,000000,5.56825,5.59856,5.56825,5.58671,63710.458503296,0
+DSM.US,D,20130422,000000,5.60508,5.6418,5.59856,5.6418,166520.29886898,0
+DSM.US,D,20130423,000000,5.66018,5.67813,5.64743,5.66018,121415.52259537,0
+DSM.US,D,20130424,000000,5.67813,5.67813,5.63549,5.65385,82074.061248364,0
+DSM.US,D,20130425,000000,5.63549,5.67231,5.63549,5.65385,84921.280625991,0
+DSM.US,D,20130426,000000,5.62946,5.6963,5.62946,5.6963,117075.31091513,0
+DSM.US,D,20130429,000000,5.67231,5.73965,5.66018,5.72129,158936.82982583,0
+DSM.US,D,20130430,000000,5.71477,5.75771,5.69088,5.72129,114668.6964572,0
+DSM.US,D,20130501,000000,5.71477,5.73965,5.68446,5.73965,129263.35459034,0
+DSM.US,D,20130502,000000,5.70914,5.74567,5.70914,5.71477,136001.06476464,0
+DSM.US,D,20130503,000000,5.70914,5.73965,5.6663,5.69088,153529.03748959,0
+DSM.US,D,20130506,000000,5.67813,5.69088,5.6663,5.6663,86351.474066479,0
+DSM.US,D,20130507,000000,5.66018,5.71477,5.65385,5.70914,173735.07781841,0
+DSM.US,D,20130508,000000,5.69088,5.72129,5.68446,5.70914,137985.30623058,0
+DSM.US,D,20130509,000000,5.70253,5.72129,5.68446,5.68446,87746.216536416,0
+DSM.US,D,20130510,000000,5.68446,5.73293,5.68446,5.6963,140726.17269657,0
+DSM.US,D,20130513,000000,5.70775,5.71358,5.59639,5.60301,165443.60224913,0
+DSM.US,D,20130514,000000,5.57851,5.60923,5.55373,5.5723,161570.33049528,0
+DSM.US,D,20130515,000000,5.56608,5.5723,5.51682,5.53538,206466.45248509,0
+DSM.US,D,20130516,000000,5.52945,5.5723,5.51682,5.52314,115927.71235418,0
+DSM.US,D,20130517,000000,5.52945,5.5723,5.52945,5.56608,119767.55890722,0
+DSM.US,D,20130520,000000,5.57851,5.64033,5.5723,5.64033,194134.57915794,0
+DSM.US,D,20130521,000000,5.64575,5.64575,5.55996,5.59116,80990.274434397,0
+DSM.US,D,20130522,000000,5.57851,5.60923,5.5723,5.57851,76281.372660441,0
+DSM.US,D,20130523,000000,5.57851,5.59116,5.53538,5.53538,106246.55873932,0
+DSM.US,D,20130524,000000,5.53538,5.55373,5.47416,5.49253,247104.40646936,0
+DSM.US,D,20130528,000000,5.5108,5.51682,5.43102,5.44968,219022.17336914,0
+DSM.US,D,20130529,000000,5.43715,5.43715,5.30199,5.33249,397321.31042468,0
+DSM.US,D,20130530,000000,5.31413,5.38768,5.29013,5.30199,227633.72055825,0
+DSM.US,D,20130531,000000,5.3006,5.32567,5.25075,5.25676,322849.96303205,0
+DSM.US,D,20130603,000000,5.2461,5.25924,5.0992,5.1299,436397.395935,0
+DSM.US,D,20130604,000000,5.11746,5.17917,5.05587,5.1606,422247.39426105,0
+DSM.US,D,20130605,000000,5.17917,5.22241,5.17295,5.20385,225528.94579244,0
+DSM.US,D,20130606,000000,5.19733,5.30199,5.19733,5.30199,313405.82447745,0
+DSM.US,D,20130607,000000,5.29557,5.31413,5.25312,5.29557,203256.62032297,0
+DSM.US,D,20130610,000000,5.29013,5.29013,5.19733,5.22241,272083.16031911,0
+DSM.US,D,20130611,000000,5.18943,5.18943,5.09722,5.13385,204934.97055731,0
+DSM.US,D,20130612,000000,5.12792,5.12792,4.97362,4.99188,508306.14459927,0
+DSM.US,D,20130613,000000,4.96137,5.04747,4.94883,4.99811,241773.59338347,0
+DSM.US,D,20130614,000000,5.02288,5.08449,5.01094,5.07856,209552.71269271,0
+DSM.US,D,20130617,000000,5.07856,5.08449,5.0288,5.04154,183546.89358186,0
+DSM.US,D,20130618,000000,5.01094,5.01094,4.95456,4.99188,218622.08384435,0
+DSM.US,D,20130619,000000,4.95456,4.99188,4.94883,4.97362,198800.93976723,0
+DSM.US,D,20130620,000000,4.93629,4.94883,4.84428,4.88042,582572.88924758,0
+DSM.US,D,20130621,000000,4.85593,4.91784,4.81299,4.85593,324218.37049529,0
+DSM.US,D,20130624,000000,4.82532,4.83125,4.67674,4.78831,366815.24382369,0
+DSM.US,D,20130625,000000,4.86857,4.86857,4.71367,4.80647,320051.36212833,0
+DSM.US,D,20130626,000000,4.82532,4.97362,4.82532,4.94262,380124.55105315,0
+DSM.US,D,20130627,000000,4.97924,5.09722,4.96137,5.03483,272600.74448915,0
+DSM.US,D,20130628,000000,5.05971,5.05971,4.94883,5.03483,245417.95315604,0
+DSM.US,D,20130701,000000,5.02288,5.07856,5.02288,5.06643,156903.96988599,0
+DSM.US,D,20130702,000000,5.07205,5.09091,5.0288,5.03483,234277.23243938,0
+DSM.US,D,20130703,000000,5.00402,5.00402,4.91181,4.95456,92337.623665119,0
+DSM.US,D,20130705,000000,4.93007,4.93007,4.83125,4.88684,152883.82982558,0
+DSM.US,D,20130708,000000,4.90549,4.94883,4.86857,4.90549,145477.61563518,0
+DSM.US,D,20130709,000000,4.89888,4.91784,4.87449,4.89888,198691.54820096,0
+DSM.US,D,20130710,000000,4.87884,4.90402,4.86066,4.89166,179830.61898332,0
+DSM.US,D,20130711,000000,4.90994,4.99711,4.90994,4.95989,197159.05338832,0
+DSM.US,D,20130712,000000,4.95989,4.97223,4.86066,4.89166,306195.09706751,0
+DSM.US,D,20130715,000000,4.87884,4.92277,4.82947,4.84813,249061.30004374,0
+DSM.US,D,20130716,000000,4.82315,4.82947,4.78594,4.8041,243281.77895916,0
+DSM.US,D,20130717,000000,4.82947,4.88526,4.82947,4.87884,240338.3355186,0
+DSM.US,D,20130718,000000,4.87884,4.90402,4.87301,4.87301,274009.66734731,0
+DSM.US,D,20130719,000000,4.85405,4.86066,4.81082,4.8353,307988.91617735,0
+DSM.US,D,20130722,000000,4.82315,4.82947,4.73637,4.76076,324447.28247656,0
+DSM.US,D,20130723,000000,4.74842,4.8353,4.72995,4.81082,233019.22942729,0
+DSM.US,D,20130724,000000,4.81683,4.81683,4.7423,4.76076,243484.35593373,0
+DSM.US,D,20130725,000000,4.72995,4.74842,4.66786,4.72995,255650.11614174,0
+DSM.US,D,20130726,000000,4.70488,4.79215,4.70488,4.76737,145919.23343974,0
+DSM.US,D,20130729,000000,4.75503,4.78594,4.75503,4.7734,112363.37048657,0
+DSM.US,D,20130730,000000,4.76737,4.8041,4.76076,4.78594,163715.62065601,0
+DSM.US,D,20130731,000000,4.7734,4.78594,4.73637,4.77942,251799.12785509,0
+DSM.US,D,20130801,000000,4.76076,4.79215,4.72343,4.73637,173326.88521464,0
+DSM.US,D,20130802,000000,4.72995,4.76076,4.72343,4.74842,181382.35860855,0
+DSM.US,D,20130805,000000,4.7423,4.74842,4.72343,4.73637,198183.07999479,0
+DSM.US,D,20130806,000000,4.72343,4.72995,4.67407,4.69264,209621.58886407,0
+DSM.US,D,20130807,000000,4.69264,4.70488,4.65562,4.69264,260690.23126912,0
+DSM.US,D,20130808,000000,4.6803,4.70488,4.64278,4.68632,335387.4519884,0
+DSM.US,D,20130809,000000,4.68632,4.69855,4.66144,4.69855,230734.16115409,0
+DSM.US,D,20130812,000000,4.68493,4.71011,4.6721,4.7033,263993.24883953,0
+DSM.US,D,20130813,000000,4.68493,4.69096,4.63469,4.65987,222982.55322205,0
+DSM.US,D,20130814,000000,4.63469,4.65987,4.63469,4.65987,168624.06074992,0
+DSM.US,D,20130815,000000,4.63469,4.64673,4.59095,4.61621,239701.23093358,0
+DSM.US,D,20130816,000000,4.59706,4.60358,4.52855,4.53437,364248.59355585,0
+DSM.US,D,20130819,000000,4.54079,4.56577,4.50979,4.52855,374263.99917875,0
+DSM.US,D,20130820,000000,4.54079,4.65374,4.52194,4.64673,382106.76674936,0
+DSM.US,D,20130821,000000,4.61621,4.64673,4.60358,4.6098,260540.32430793,0
+DSM.US,D,20130822,000000,4.62886,4.69096,4.59706,4.67852,268254.45549969,0
+DSM.US,D,20130823,000000,4.65374,4.69096,4.63469,4.6721,272304.98210628,0
+DSM.US,D,20130826,000000,4.65374,4.6721,4.60358,4.60358,206749.04736462,0
+DSM.US,D,20130827,000000,4.59706,4.62886,4.59706,4.62155,228258.67052481,0
+DSM.US,D,20130828,000000,4.62886,4.62886,4.59095,4.60358,150728.41081612,0
+DSM.US,D,20130829,000000,4.5785,4.61621,4.55303,4.61621,166311.64458518,0
+DSM.US,D,20130830,000000,4.61621,4.62155,4.5785,4.60358,163417.8325034,0
+DSM.US,D,20130903,000000,4.58304,4.61484,4.55136,4.57021,172423.39190804,0
+DSM.US,D,20130904,000000,4.56439,4.60181,4.54543,4.60181,163128.14742975,0
+DSM.US,D,20130905,000000,4.57663,4.60181,4.55136,4.56439,180657.13303958,0
+DSM.US,D,20130906,000000,4.55808,4.58304,4.53891,4.57663,156178.74431701,0
+DSM.US,D,20130909,000000,4.56577,4.60358,4.56577,4.57238,135929.14993867,0
+DSM.US,D,20130910,000000,4.57663,4.59579,4.55136,4.58937,249069.40312272,0
+DSM.US,D,20130911,000000,4.59579,4.59579,4.55136,4.57021,265099.3191207,0
+DSM.US,D,20130912,000000,4.57663,4.58937,4.54543,4.54543,215183.33970098,0
+DSM.US,D,20130913,000000,4.54543,4.57663,4.54543,4.54543,199522.11379672,0
+DSM.US,D,20130916,000000,4.58937,4.63992,4.57663,4.59579,197490.26674175,0
+DSM.US,D,20130917,000000,4.60181,4.6649,4.59579,4.65877,218187.55623389,0
+DSM.US,D,20130918,000000,4.64574,4.8032,4.64574,4.8032,216513.25753905,0
+DSM.US,D,20130919,000000,4.8032,4.82858,4.76589,4.78445,234335.97976201,0
+DSM.US,D,20130920,000000,4.78445,4.8032,4.75897,4.78445,116357.17554027,0
+DSM.US,D,20130923,000000,4.78445,4.82858,4.77785,4.8032,163344.90479254,0
+DSM.US,D,20130924,000000,4.82858,4.87874,4.8032,4.87874,221136.06409881,0
+DSM.US,D,20130925,000000,4.86028,4.8977,4.82226,4.82858,133356.42236159,0
+DSM.US,D,20130926,000000,4.82858,4.85347,4.81614,4.8348,137987.33200034,0
+DSM.US,D,20130927,000000,4.82226,4.84734,4.79699,4.82858,120594.07296348,0
+DSM.US,D,20130930,000000,4.84132,4.87281,4.82226,4.85347,173747.23243688,0
+DSM.US,D,20131001,000000,4.84132,4.85347,4.82858,4.8348,121162.30137716,0
+DSM.US,D,20131002,000000,4.80982,4.8348,4.79699,4.82226,103027.61061335,0
+DSM.US,D,20131003,000000,4.8348,4.8348,4.78445,4.8032,162538.64843374,0
+DSM.US,D,20131004,000000,4.8032,4.81614,4.76589,4.78445,101266.20381944,0
+DSM.US,D,20131007,000000,4.78445,4.79699,4.69648,4.70241,160430.83501331,0
+DSM.US,D,20131008,000000,4.68977,4.72136,4.65877,4.69648,115341.25201279,0
+DSM.US,D,20131009,000000,4.67753,4.74022,4.67753,4.70923,105409.91583433,0
+DSM.US,D,20131010,000000,4.72758,4.72758,4.68375,4.68977,112325.89374627,0
+DSM.US,D,20131011,000000,4.67753,4.67753,4.61484,4.63992,268555.28230693,0
+DSM.US,D,20131014,000000,4.62747,4.69648,4.62747,4.69648,183050.57999416,0
+DSM.US,D,20131015,000000,4.67566,4.68829,4.66301,4.66983,137390.74281021,0
+DSM.US,D,20131016,000000,4.6565,4.68829,4.65048,4.67566,213276.07748536,0
+DSM.US,D,20131017,000000,4.67566,4.80233,4.67566,4.78347,260762.14609509,0
+DSM.US,D,20131018,000000,4.77715,4.81546,4.73302,4.79028,255386.76607479,0
+DSM.US,D,20131021,000000,4.77113,4.84053,4.77113,4.83391,200750.7431475,0
+DSM.US,D,20131022,000000,4.84053,4.84686,4.7581,4.82138,297869.18341255,0
+DSM.US,D,20131023,000000,4.84686,4.86591,4.82769,4.85297,276390.95968342,0
+DSM.US,D,20131024,000000,4.87222,4.87222,4.82769,4.85297,169975.24917033,0
+DSM.US,D,20131025,000000,4.84053,4.86591,4.83391,4.84686,168794.22540857,0
+DSM.US,D,20131028,000000,4.83391,4.85979,4.81546,4.85297,182669.73528196,0
+DSM.US,D,20131029,000000,4.84686,4.89128,4.84686,4.87854,178442.9667075,0
+DSM.US,D,20131030,000000,4.87854,4.88487,4.84686,4.84686,167340.735616,0
+DSM.US,D,20131031,000000,4.85297,4.85297,4.82769,4.83391,171723.4884609,0
+DSM.US,D,20131101,000000,4.84686,4.85297,4.79028,4.79028,152951.69311207,0
+DSM.US,D,20131104,000000,4.79028,4.81546,4.76481,4.77113,173502.11429765,0
+DSM.US,D,20131105,000000,4.77113,4.80894,4.77113,4.80233,146588.75034072,0
+DSM.US,D,20131106,000000,4.82769,4.83391,4.7961,4.83391,108991.47674479,0
+DSM.US,D,20131107,000000,4.81546,4.85979,4.80894,4.84686,188201.09957269,0
+DSM.US,D,20131108,000000,4.84686,4.84686,4.77113,4.77113,364584.87133364,0
+DSM.US,D,20131111,000000,4.7581,4.80233,4.7581,4.79028,195612.37818746,0
+DSM.US,D,20131112,000000,4.7885,4.7885,4.71189,4.71189,202756.25519578,0
+DSM.US,D,20131113,000000,4.71189,4.71189,4.66697,4.68,282900.77076133,0
+DSM.US,D,20131114,000000,4.70517,4.7183,4.68,4.69264,135366.99883423,0
+DSM.US,D,20131115,000000,4.68,4.72423,4.68,4.69875,140929.76255602,0
+DSM.US,D,20131118,000000,4.69875,4.73716,4.69875,4.72423,134377.41031344,0
+DSM.US,D,20131119,000000,4.73075,4.73075,4.70517,4.73075,103559.3751716,0
+DSM.US,D,20131120,000000,4.72423,4.73075,4.68612,4.69264,165958.14776455,0
+DSM.US,D,20131121,000000,4.69264,4.69875,4.66697,4.68,156138.22892211,0
+DSM.US,D,20131122,000000,4.67349,4.68612,4.65452,4.65452,341596.43625906,0
+DSM.US,D,20131125,000000,4.67349,4.67349,4.63508,4.64199,247180.37283482,0
+DSM.US,D,20131126,000000,4.64199,4.66074,4.63508,4.63508,182408.41098476,0
+DSM.US,D,20131127,000000,4.66074,4.66074,4.62185,4.64199,242566.68223891,0
+DSM.US,D,20131129,000000,4.65452,4.66697,4.63508,4.66074,147460.84421626,0
+DSM.US,D,20131202,000000,4.64761,4.66697,4.62185,4.64761,167530.14508722,0
+DSM.US,D,20131203,000000,4.63508,4.66074,4.62916,4.64761,196625.26306032,0
+DSM.US,D,20131204,000000,4.63508,4.65452,4.62185,4.64761,179662.48009442,0
+DSM.US,D,20131205,000000,4.64199,4.64199,4.59696,4.60348,296647.64425587,0
+DSM.US,D,20131206,000000,4.60348,4.61631,4.55886,4.6098,284184.09589525,0
+DSM.US,D,20131209,000000,4.58404,4.61631,4.57791,4.60348,272200.65496437,0
+DSM.US,D,20131210,000000,4.6338,4.6338,4.60171,4.60802,218846.94428613,0
+DSM.US,D,20131211,000000,4.58887,4.61484,4.56951,4.59539,374249.81879052,0
+DSM.US,D,20131212,000000,4.58236,4.61484,4.58236,4.61484,193772.97925832,0
+DSM.US,D,20131213,000000,4.59539,4.60802,4.56951,4.60171,228375.15228519,0
+DSM.US,D,20131216,000000,4.59539,4.6338,4.58887,4.62787,287747.424878,0
+DSM.US,D,20131217,000000,4.6338,4.69156,4.60171,4.68542,375584.80105297,0
+DSM.US,D,20131218,000000,4.6721,4.71752,4.6721,4.67872,295963.94696668,0
+DSM.US,D,20131219,000000,4.66578,4.76234,4.65957,4.75563,300787.30473127,0
+DSM.US,D,20131220,000000,4.74298,4.76876,4.74298,4.75563,305797.03331248,0
+DSM.US,D,20131223,000000,4.75563,4.84576,4.75563,4.80064,346556.53348149,0
+DSM.US,D,20131224,000000,4.78811,4.80064,4.77468,4.79423,135147.20281681,0
+DSM.US,D,20131226,000000,4.77468,4.78139,4.74931,4.74931,179861.00552951,0
+DSM.US,D,20131227,000000,4.74298,4.76234,4.69156,4.76234,347979.63672786,0
+DSM.US,D,20131230,000000,4.74931,4.75563,4.71752,4.73677,366812.20516907,0
+DSM.US,D,20131231,000000,4.7109,4.78139,4.7109,4.76234,386103.61045769,0
+DSM.US,D,20140102,000000,4.74298,4.78811,4.72343,4.78139,177889.9315669,0
+DSM.US,D,20140103,000000,4.76234,4.81378,4.74931,4.81378,108578.21971666,0
+DSM.US,D,20140106,000000,4.81378,4.86491,4.81378,4.84576,177320.69026836,0
+DSM.US,D,20140107,000000,4.87134,4.8968,4.84576,4.87134,181483.64709584,0
+DSM.US,D,20140108,000000,4.85839,4.87775,4.84576,4.84576,136270.49214083,0
+DSM.US,D,20140109,000000,4.85839,4.8968,4.85839,4.87775,119963.04568768,0
+DSM.US,D,20140110,000000,4.89069,4.92277,4.89069,4.8968,191164.80071069,0
+DSM.US,D,20140113,000000,4.90846,4.9278,4.88921,4.89563,203399.43709005,0
+DSM.US,D,20140114,000000,4.88921,4.94083,4.88921,4.90846,111465.9544892,0
+DSM.US,D,20140115,000000,4.9278,4.96651,4.9278,4.94083,158143.74097038,0
+DSM.US,D,20140116,000000,4.93422,4.97894,4.93422,4.97293,131259.75067475,0
+DSM.US,D,20140117,000000,4.95999,5.01163,4.95999,4.97894,266517.35794271,0
+DSM.US,D,20140121,000000,5.00491,5.01163,4.97293,4.98596,239168.45349045,0
+DSM.US,D,20140122,000000,4.97894,5.02476,4.97894,5.02476,251955.11212551,0
+DSM.US,D,20140123,000000,5.01823,5.06958,5.01823,5.05664,151395.90194735,0
+DSM.US,D,20140124,000000,5.07599,5.07599,5.01823,5.03088,147451.7282524,0
+DSM.US,D,20140127,000000,5.02476,5.05664,4.98596,4.99228,168023.42002031,0
+DSM.US,D,20140128,000000,5.00491,5.03088,4.99228,5.02476,202312.61162146,0
+DSM.US,D,20140129,000000,5.03729,5.05042,5.01823,5.04421,151210.5440156,0
+DSM.US,D,20140130,000000,5.05042,5.07599,5.03729,5.05664,180822.23327385,0
+DSM.US,D,20140131,000000,5.07599,5.10838,5.05042,5.09545,231701.46620768,0
+DSM.US,D,20140203,000000,5.10838,5.13424,5.07599,5.08252,274580.93441561,0
+DSM.US,D,20140204,000000,5.08252,5.10197,5.03729,5.03729,144981.30204748,0
+DSM.US,D,20140205,000000,5.05664,5.06326,5.03729,5.05042,153864.30238251,0
+DSM.US,D,20140206,000000,5.06958,5.06958,4.99228,5.01163,220412.86429958,0
+DSM.US,D,20140207,000000,5.00491,5.05664,5.00491,5.05042,98200.20130927,0
+DSM.US,D,20140210,000000,5.05042,5.10838,5.05042,5.10197,104926.76974998,0
+DSM.US,D,20140211,000000,5.11362,5.11362,5.08715,5.10018,61202.555558079,0
+DSM.US,D,20140212,000000,5.13948,5.13948,5.068,5.08132,141345.04535389,0
+DSM.US,D,20140213,000000,5.07462,5.08715,5.05477,5.06129,111879.21151733,0
+DSM.US,D,20140214,000000,5.08715,5.08715,5.03512,5.03512,90387.820284851,0
+DSM.US,D,20140218,000000,5.03512,5.05477,5.03512,5.04223,137953.90679953,0
+DSM.US,D,20140219,000000,5.05477,5.09396,5.04835,5.068,140340.26356001,0
+DSM.US,D,20140220,000000,5.06129,5.08132,5.05477,5.07462,63415.709005292,0
+DSM.US,D,20140221,000000,5.08715,5.12013,5.08132,5.11362,134548.58785696,0
+DSM.US,D,20140224,000000,5.10018,5.11362,5.07462,5.07462,126423.22540681,0
+DSM.US,D,20140225,000000,5.09396,5.10018,5.04835,5.068,144086.92470474,0
+DSM.US,D,20140226,000000,5.08132,5.09396,5.06129,5.06129,105845.45632966,0
+DSM.US,D,20140227,000000,5.068,5.08715,5.05477,5.07462,139609.97356667,0
+DSM.US,D,20140228,000000,5.08715,5.11362,5.08132,5.09396,204206.70633371,0
+DSM.US,D,20140303,000000,5.08715,5.13296,5.08715,5.10018,180070.67269819,0
+DSM.US,D,20140304,000000,5.12013,5.13948,5.10709,5.12013,126737.21971741,0
+DSM.US,D,20140305,000000,5.11362,5.15251,5.11362,5.12635,150047.75218155,0
+DSM.US,D,20140306,000000,5.13296,5.13948,5.10018,5.10018,153497.63805853,0
+DSM.US,D,20140307,000000,5.09396,5.09396,5.04223,5.08715,221687.07346965,0
+DSM.US,D,20140310,000000,5.09396,5.1458,5.08715,5.13296,180810.07865538,0
+DSM.US,D,20140311,000000,5.12635,5.15853,5.12635,5.15251,178336.61379584,0
+DSM.US,D,20140312,000000,5.16376,5.18341,5.14422,5.15103,146045.84404886,0
+DSM.US,D,20140313,000000,5.15103,5.17048,5.15103,5.15103,110783.27008489,0
+DSM.US,D,20140314,000000,5.15103,5.16376,5.12467,5.12467,96587.688591666,0
+DSM.US,D,20140317,000000,5.13139,5.14422,5.11144,5.11144,135619.20716757,0
+DSM.US,D,20140318,000000,5.13139,5.13139,5.08528,5.08528,197497.35693586,0
+DSM.US,D,20140319,000000,5.08528,5.10512,5.07205,5.07205,202369.33317434,0
+DSM.US,D,20140320,000000,5.07205,5.07205,5.02683,5.03956,287631.95600249,0
+DSM.US,D,20140321,000000,5.0525,5.11796,5.0525,5.06613,135125.93223449,0
+DSM.US,D,20140324,000000,5.07205,5.13139,5.07205,5.11796,171523.95014095,0
+DSM.US,D,20140325,000000,5.13751,5.13751,5.08528,5.09208,140928.74967113,0
+DSM.US,D,20140326,000000,5.0986,5.13139,5.08528,5.08528,233305.8758463,0
+DSM.US,D,20140327,000000,5.08528,5.11144,5.08528,5.10512,148948.77209449,0
+DSM.US,D,20140328,000000,5.10512,5.11796,5.0986,5.11144,125559.23461027,0
+DSM.US,D,20140331,000000,5.11796,5.13139,5.07205,5.0986,347245.29519504,0
+DSM.US,D,20140401,000000,5.11144,5.12467,5.07886,5.11796,244826.42839028,0
+DSM.US,D,20140402,000000,5.11796,5.12467,5.10512,5.10512,173104.05054261,0
+DSM.US,D,20140403,000000,5.12467,5.15103,5.11144,5.14422,137937.70064157,0
+DSM.US,D,20140404,000000,5.15103,5.17048,5.13139,5.15103,211341.46737819,0
+DSM.US,D,20140407,000000,5.15103,5.18341,5.14422,5.18341,169910.42453847,0
+DSM.US,D,20140408,000000,5.18341,5.22883,5.17689,5.20326,255782.80406008,0
+DSM.US,D,20140409,000000,5.20799,5.22764,5.18174,5.18174,177731.92152674,0
+DSM.US,D,20140410,000000,5.17472,5.19477,5.16189,5.17472,165382.82915675,0
+DSM.US,D,20140411,000000,5.18174,5.18835,5.15567,5.15567,151415.14675992,0
+DSM.US,D,20140414,000000,5.15567,5.1687,5.10907,5.11589,257737.67186471,0
+DSM.US,D,20140415,000000,5.12902,5.18174,5.1224,5.17472,158136.65077627,0
+DSM.US,D,20140416,000000,5.17472,5.247,5.17472,5.24097,236182.46888524,0
+DSM.US,D,20140417,000000,5.23436,5.247,5.18835,5.18835,122232.92068777,0
+DSM.US,D,20140421,000000,5.19477,5.23436,5.19477,5.22152,131404.59321158,0
+DSM.US,D,20140422,000000,5.22764,5.26723,5.20799,5.21421,271444.02996434,0
+DSM.US,D,20140423,000000,5.22152,5.26723,5.22152,5.24097,225457.03096645,0
+DSM.US,D,20140424,000000,5.24097,5.27384,5.23436,5.23436,161226.96252338,0
+DSM.US,D,20140425,000000,5.247,5.27997,5.24097,5.27384,243524.87132864,0
+DSM.US,D,20140428,000000,5.27384,5.34642,5.26071,5.27997,489793.64777789,0
+DSM.US,D,20140429,000000,5.2937,5.2937,5.247,5.25429,221832.92889134,0
+DSM.US,D,20140430,000000,5.27384,5.30662,5.25429,5.26723,280648.11480408,0
+DSM.US,D,20140501,000000,5.27384,5.3395,5.27384,5.29982,286048.81694619,0
+DSM.US,D,20140502,000000,5.28669,5.29982,5.26071,5.26071,324972.96972559,0
+DSM.US,D,20140505,000000,5.27384,5.30662,5.26071,5.26723,181288.16031537,0
+DSM.US,D,20140506,000000,5.27997,5.30662,5.27997,5.28669,264409.54452228,0
+DSM.US,D,20140507,000000,5.28669,5.35224,5.27997,5.34642,200948.2556977,0
+DSM.US,D,20140508,000000,5.34642,5.35224,5.32617,5.34642,234321.79937379,0
+DSM.US,D,20140509,000000,5.35066,5.37742,5.35066,5.35066,143644.29401529,0
+DSM.US,D,20140512,000000,5.36468,5.39755,5.35066,5.35066,172128.64241004,0
+DSM.US,D,20140513,000000,5.35767,5.35767,5.35066,5.35066,231270.99013671,0
+DSM.US,D,20140514,000000,5.3708,5.3708,5.33121,5.33773,234889.01490259,0
+DSM.US,D,20140515,000000,5.34473,5.3708,5.33773,5.3708,222102.35626752,0
+DSM.US,D,20140516,000000,5.3708,5.39084,5.35066,5.37742,140655.27075546,0
+DSM.US,D,20140519,000000,5.37742,5.39755,5.36468,5.3708,242116.96135537,0
+DSM.US,D,20140520,000000,5.38373,5.39755,5.3708,5.39084,179983.56459912,0
+DSM.US,D,20140521,000000,5.38373,5.40328,5.38373,5.39084,166778.58451157,0
+DSM.US,D,20140522,000000,5.39755,5.43053,5.39084,5.4173,255019.08886594,0
+DSM.US,D,20140523,000000,5.4173,5.43695,5.41068,5.42362,122477.02594214,0
+DSM.US,D,20140527,000000,5.43053,5.43053,5.40328,5.41068,168034.56175391,0
+DSM.US,D,20140528,000000,5.42362,5.43695,5.41068,5.41068,153344.69244273,0
+DSM.US,D,20140529,000000,5.42362,5.43053,5.39084,5.39755,172143.83568313,0
+DSM.US,D,20140530,000000,5.4173,5.4173,5.39755,5.40328,146752.83769012,0
+DSM.US,D,20140602,000000,5.41068,5.4173,5.40328,5.41068,179462.94177447,0
+DSM.US,D,20140603,000000,5.41068,5.4173,5.39084,5.39755,220742.05188327,0
+DSM.US,D,20140604,000000,5.39755,5.41068,5.33121,5.34473,296704.36580875,0
+DSM.US,D,20140605,000000,5.33773,5.36468,5.29172,5.35066,227076.63387818,0
+DSM.US,D,20140606,000000,5.34473,5.4173,5.34473,5.41068,164822.70382206,0
+DSM.US,D,20140609,000000,5.41068,5.42362,5.38373,5.38373,180655.10726984,0
+DSM.US,D,20140610,000000,5.39755,5.4173,5.36468,5.41068,253232.3599502,0
+DSM.US,D,20140611,000000,5.41563,5.42895,5.39588,5.40901,171149.18273798,0
+DSM.US,D,20140612,000000,5.39588,5.41563,5.38876,5.39588,154860.98109742,0
+DSM.US,D,20140613,000000,5.40901,5.40901,5.37584,5.38226,147167.10760312,0
+DSM.US,D,20140616,000000,5.38226,5.39588,5.3629,5.3629,196318.35894384,0
+DSM.US,D,20140617,000000,5.3554,5.39588,5.3554,5.37584,164029.6149666,0
+DSM.US,D,20140618,000000,5.37584,5.43556,5.37584,5.42184,149161.4779178,0
+DSM.US,D,20140619,000000,5.42895,5.44208,5.41563,5.43556,140184.27928959,0
+DSM.US,D,20140620,000000,5.42184,5.46243,5.42184,5.46243,140051.59137124,0
+DSM.US,D,20140623,000000,5.4489,5.46903,5.44208,5.46903,102807.81459594,0
+DSM.US,D,20140624,000000,5.42895,5.45531,5.42895,5.44208,265701.98562005,0
+DSM.US,D,20140625,000000,5.44208,5.48878,5.44208,5.48207,215204.6102833,0
+DSM.US,D,20140626,000000,5.47525,5.51523,5.47525,5.50882,124888.70482443,0
+DSM.US,D,20140627,000000,5.4953,5.51523,5.4953,5.4953,87961.961014336,0
+DSM.US,D,20140630,000000,5.50882,5.53538,5.4953,5.51523,185074.32397015,0
+DSM.US,D,20140701,000000,5.50882,5.52185,5.50201,5.50882,131981.93758911,0
+DSM.US,D,20140702,000000,5.4953,5.4953,5.44208,5.44208,142639.51222141,0
+DSM.US,D,20140703,000000,5.4489,5.4489,5.33566,5.34878,288007.73629032,0
+DSM.US,D,20140707,000000,5.32924,5.44208,5.32223,5.42895,170849.36881561,0
+DSM.US,D,20140708,000000,5.43556,5.46903,5.41563,5.45531,114697.05723365,0
+DSM.US,D,20140709,000000,5.43556,5.46903,5.4017,5.46243,125490.3584389,0
+DSM.US,D,20140710,000000,5.46043,5.46715,5.44702,5.45354,141594.21503261,0
+DSM.US,D,20140711,000000,5.44702,5.48029,5.44021,5.46715,104503.38387311,0
+DSM.US,D,20140714,000000,5.48029,5.50052,5.47406,5.47406,179154.01188825,0
+DSM.US,D,20140715,000000,5.47406,5.4874,5.41403,5.42707,179890.37919081,0
+DSM.US,D,20140716,000000,5.41403,5.42707,5.3938,5.41403,161475.11931724,0
+DSM.US,D,20140717,000000,5.42707,5.45354,5.41403,5.41403,75752.646756805,0
+DSM.US,D,20140718,000000,5.42017,5.45354,5.42017,5.44021,114240.24615598,0
+DSM.US,D,20140721,000000,5.44702,5.47406,5.44702,5.47406,139469.18256934,0
+DSM.US,D,20140722,000000,5.46043,5.46043,5.42707,5.44021,169338.1445853,0
+DSM.US,D,20140723,000000,5.43378,5.46043,5.43378,5.44021,218952.28431291,0
+DSM.US,D,20140724,000000,5.43378,5.44021,5.3938,5.42707,179040.56878248,0
+DSM.US,D,20140725,000000,5.42707,5.45354,5.42707,5.42707,61412.222726762,0
+DSM.US,D,20140728,000000,5.43378,5.44702,5.42707,5.42707,91217.372995729,0
+DSM.US,D,20140729,000000,5.42707,5.44021,5.42017,5.42017,171981.77410347,0
+DSM.US,D,20140730,000000,5.42707,5.42707,5.36014,5.37317,274186.92220006,0
+DSM.US,D,20140731,000000,5.36665,5.3938,5.34701,5.36014,253141.20031164,0
+DSM.US,D,20140801,000000,5.36014,5.38019,5.34701,5.36014,128057.00870675,0
+DSM.US,D,20140804,000000,5.36014,5.37317,5.32015,5.33329,175670.70081045,0
+DSM.US,D,20140805,000000,5.33329,5.3399,5.30653,5.30653,198232.71135356,0
+DSM.US,D,20140806,000000,5.29962,5.38669,5.29962,5.38669,131442.06995188,0
+DSM.US,D,20140807,000000,5.37317,5.42017,5.36665,5.41403,122520.57999166,0
+DSM.US,D,20140808,000000,5.42017,5.44702,5.41403,5.42707,122691.75753518,0
+DSM.US,D,20140811,000000,5.43852,5.45876,5.43852,5.43852,169005.91834699,0
+DSM.US,D,20140812,000000,5.45244,5.45876,5.43201,5.45244,77301.347727418,0
+DSM.US,D,20140813,000000,5.45876,5.45876,5.43852,5.44573,97920.645084359,0
+DSM.US,D,20140814,000000,5.45876,5.46558,5.45244,5.46558,49457.14257232,0
+DSM.US,D,20140815,000000,5.46558,5.48581,5.45876,5.47249,118590.58668494,0
+DSM.US,D,20140818,000000,5.47249,5.47249,5.44573,5.44573,86311.971556437,0
+DSM.US,D,20140819,000000,5.46558,5.47911,5.43852,5.43852,149142.23310521,0
+DSM.US,D,20140820,000000,5.43852,5.44573,5.42529,5.42529,114984.71653753,0
+DSM.US,D,20140821,000000,5.43201,5.45244,5.42529,5.42529,130309.66466401,0
+DSM.US,D,20140822,000000,5.42529,5.43852,5.41828,5.43201,116828.16700616,0
+DSM.US,D,20140825,000000,5.43852,5.43852,5.40467,5.40467,163790.57413661,0
+DSM.US,D,20140826,000000,5.41828,5.45876,5.41828,5.45876,164514.7868207,0
+DSM.US,D,20140827,000000,5.45876,5.47911,5.45244,5.47911,161903.56961845,0
+DSM.US,D,20140828,000000,5.47249,5.49914,5.45244,5.49914,219269.31727812,0
+DSM.US,D,20140829,000000,5.49914,5.53291,5.49914,5.51267,196804.54368282,0
+DSM.US,D,20140902,000000,5.50606,5.51267,5.47911,5.49273,194319.93708967,0
+DSM.US,D,20140903,000000,5.49914,5.49914,5.47911,5.48581,124784.37768252,0
+DSM.US,D,20140904,000000,5.48581,5.50606,5.46558,5.47249,193165.24833461,0
+DSM.US,D,20140905,000000,5.47249,5.49273,5.46558,5.47911,94728.031965083,0
+DSM.US,D,20140908,000000,5.49273,5.49273,5.46558,5.47249,145244.65211442,0
+DSM.US,D,20140909,000000,5.48581,5.49273,5.47249,5.49273,116941.61011192,0
+DSM.US,D,20140910,000000,5.49747,5.53172,5.49747,5.53172,128117.78179913,0
+DSM.US,D,20140911,000000,5.518,5.518,5.47722,5.48424,105367.37466967,0
+DSM.US,D,20140912,000000,5.47722,5.48424,5.43675,5.43675,188614.35660081,0
+DSM.US,D,20140915,000000,5.43675,5.43675,5.41009,5.41009,206991.12684923,0
+DSM.US,D,20140916,000000,5.41009,5.43013,5.38935,5.42302,121564.41667168,0
+DSM.US,D,20140917,000000,5.42302,5.43675,5.4167,5.43675,153830.87718171,0
+DSM.US,D,20140918,000000,5.44356,5.45669,5.44356,5.45669,92654.656630326,0
+DSM.US,D,20140919,000000,5.45057,5.45669,5.42302,5.45057,103520.88554643,0
+DSM.US,D,20140922,000000,5.43675,5.45057,5.43013,5.45057,105895.08768843,0
+DSM.US,D,20140923,000000,5.43675,5.4638,5.43675,5.45057,96993.855425685,0
+DSM.US,D,20140924,000000,5.43013,5.43675,5.39627,5.39627,405261.31494308,0
+DSM.US,D,20140925,000000,5.39627,5.41009,5.38245,5.40259,170199.09672723,0
+DSM.US,D,20140926,000000,5.39627,5.40259,5.38245,5.40259,94708.787152499,0
+DSM.US,D,20140929,000000,5.40259,5.43013,5.38935,5.43013,189957.44194223,0
+DSM.US,D,20140930,000000,5.42302,5.4638,5.42302,5.45057,168198.64910332,0
+DSM.US,D,20141001,000000,5.4638,5.518,5.45669,5.51129,225023.51624087,0
+DSM.US,D,20141002,000000,5.51129,5.518,5.47722,5.48424,92111.75033847,0
+DSM.US,D,20141003,000000,5.47722,5.48424,5.45057,5.48424,130498.06125036,0
+DSM.US,D,20141006,000000,5.48424,5.53824,5.48424,5.53172,165320.03029463,0
+DSM.US,D,20141007,000000,5.52452,5.58573,5.518,5.5723,173358.2846457,0
+DSM.US,D,20141008,000000,5.56559,5.59264,5.54505,5.58573,135007.42470436,0
+DSM.US,D,20141009,000000,5.6183,5.63173,5.52975,5.54327,284652.04870651,0
+DSM.US,D,20141010,000000,5.54969,5.57032,5.54327,5.54969,108437.42871933,0
+DSM.US,D,20141013,000000,5.5567,5.5567,5.50892,5.52975,97694.771757709,0
+DSM.US,D,20141014,000000,5.53607,5.57032,5.51563,5.54969,109235.58199915,0
+DSM.US,D,20141015,000000,5.54969,5.57032,5.50892,5.52975,196711.35827451,0
+DSM.US,D,20141016,000000,5.52975,5.6183,5.52975,5.59116,120211.20248153,0
+DSM.US,D,20141017,000000,5.61131,5.65198,5.56352,5.57032,146221.07313187,0
+DSM.US,D,20141020,000000,5.56352,5.59116,5.54327,5.54969,234295.46436709,0
+DSM.US,D,20141021,000000,5.54969,5.57684,5.54969,5.56352,114528.91834475,0
+DSM.US,D,20141022,000000,5.5567,5.57032,5.54969,5.54969,130958.92386751,0
+DSM.US,D,20141023,000000,5.5567,5.58395,5.54327,5.54969,146763.97942372,0
+DSM.US,D,20141024,000000,5.5567,5.56352,5.54969,5.54969,78438.817439646,0
+DSM.US,D,20141027,000000,5.5567,5.58395,5.53607,5.57032,105015.90361878,0
+DSM.US,D,20141028,000000,5.56352,5.6183,5.54969,5.6183,70377.266736503,0
+DSM.US,D,20141029,000000,5.59709,5.63173,5.57032,5.63173,118618.94746138,0
+DSM.US,D,20141030,000000,5.62492,5.62492,5.1688,5.59709,180636.87534212,0
+DSM.US,D,20141031,000000,5.61131,5.61131,5.54327,5.58395,197487.22808713,0
+DSM.US,D,20141103,000000,5.57032,5.59116,5.46864,5.48878,705500.64895814,0
+DSM.US,D,20141104,000000,5.44761,5.48878,5.37979,5.48878,480600.70467175,0
+DSM.US,D,20141105,000000,5.46864,5.52264,5.45452,5.52264,316253.04385507,0
+DSM.US,D,20141106,000000,5.50241,5.50241,5.45452,5.45452,165064.78330667,0
+DSM.US,D,20141107,000000,5.45452,5.4953,5.45452,5.47515,184336.9437827,0
+DSM.US,D,20141110,000000,5.46133,5.48177,5.42746,5.48177,165629.97306573,0
+DSM.US,D,20141111,000000,5.46133,5.46864,5.43438,5.4408,169092.01356119,0
+DSM.US,D,20141112,000000,5.43912,5.46676,5.43912,5.45314,130391.70833871,0
+DSM.US,D,20141113,000000,5.46676,5.46676,5.37762,5.40467,479216.09105055,0
+DSM.US,D,20141114,000000,5.40467,5.41246,5.38433,5.38433,255439.43608818,0
+DSM.US,D,20141117,000000,5.37762,5.37762,5.34997,5.36438,353682.17856211,0
+DSM.US,D,20141118,000000,5.3707,5.37762,5.35708,5.35708,241897.16533796,0
+DSM.US,D,20141119,000000,5.35708,5.3707,5.3162,5.35708,188702.47758475,0
+DSM.US,D,20141120,000000,5.34997,5.36438,5.34375,5.34997,192081.46152064,0
+DSM.US,D,20141121,000000,5.36438,5.36438,5.32982,5.35708,257878.46286204,0
+DSM.US,D,20141124,000000,5.34375,5.34997,5.3162,5.3162,289155.33485128,0
+DSM.US,D,20141125,000000,5.32253,5.36438,5.32253,5.35708,233700.90094672,0
+DSM.US,D,20141126,000000,5.35708,5.36438,5.32982,5.34375,156698.35425679,0
+DSM.US,D,20141128,000000,5.35708,5.39834,5.34997,5.39834,166164.77627861,0
+DSM.US,D,20141201,000000,5.39172,5.40467,5.36438,5.37762,207087.35091215,0
+DSM.US,D,20141202,000000,5.36438,5.42559,5.36438,5.41246,172197.51858139,0
+DSM.US,D,20141203,000000,5.40467,5.45314,5.40467,5.45314,271274.87819057,0
+DSM.US,D,20141204,000000,5.44633,5.48019,5.43912,5.48019,172943.00184783,0
+DSM.US,D,20141205,000000,5.45976,5.48019,5.41246,5.43912,171358.84990667,0
+DSM.US,D,20141208,000000,5.43912,5.46676,5.42559,5.46676,160074.29953805,0
+DSM.US,D,20141209,000000,5.43251,5.45976,5.37762,5.45314,157062.99281103,0
+DSM.US,D,20141210,000000,5.44633,5.48019,5.44633,5.48019,195230.52059038,0
+DSM.US,D,20141211,000000,5.45976,5.46676,5.41848,5.41848,175381.01573681,0
+DSM.US,D,20141212,000000,5.41326,5.45402,5.40574,5.43369,163228.42303216,0
+DSM.US,D,20141215,000000,5.44021,5.44021,5.41326,5.43369,263913.23093457,0
+DSM.US,D,20141216,000000,5.43369,5.45402,5.41957,5.43369,211730.41516937,0
+DSM.US,D,20141217,000000,5.44021,5.46113,5.41326,5.43369,252918.36563962,0
+DSM.US,D,20141218,000000,5.43369,5.44741,5.41957,5.41957,251542.86798225,0
+DSM.US,D,20141219,000000,5.42678,5.45402,5.41957,5.44741,266063.58551966,0
+DSM.US,D,20141222,000000,5.41957,5.47496,5.41957,5.42678,185661.79719641,0
+DSM.US,D,20141223,000000,5.43369,5.46835,5.43369,5.46113,253132.08434779,0
+DSM.US,D,20141224,000000,5.46113,5.47496,5.44021,5.46835,110744.78045972,0
+DSM.US,D,20141226,000000,5.46835,5.48167,5.46113,5.48167,148042.24013327,0
+DSM.US,D,20141229,000000,5.4953,5.4953,5.46113,5.48167,139254.4509763,0
+DSM.US,D,20141230,000000,5.46835,5.47496,5.44741,5.46835,173138.48862829,0
+DSM.US,D,20141231,000000,5.46835,5.5025,5.46113,5.48167,321250.6178178,0
+DSM.US,D,20150102,000000,5.47496,5.52304,5.47496,5.51592,219505.31945349,0
+DSM.US,D,20150105,000000,5.50912,5.54387,5.50912,5.54387,162803.01138556,0
+DSM.US,D,20150106,000000,5.54387,5.59244,5.54387,5.57814,202451.37684904,0
+DSM.US,D,20150107,000000,5.57814,5.6193,5.57814,5.59244,208122.51925223,0
+DSM.US,D,20150108,000000,5.59856,5.59856,5.57132,5.59244,163283.1188153,0
+DSM.US,D,20150109,000000,5.59244,5.6193,5.58503,5.59856,144413.07363379,0
+DSM.US,D,20150112,000000,5.60715,5.62047,5.57921,5.59975,169414.11095076,0
+DSM.US,D,20150113,000000,5.60715,5.6344,5.59975,5.6344,113489.69846519,0
+DSM.US,D,20150114,000000,5.6344,5.66175,5.62739,5.6344,86192.451141439,0
+DSM.US,D,20150115,000000,5.64161,5.67596,5.6344,5.66924,123597.27661152,0
+DSM.US,D,20150116,000000,5.66924,5.67596,5.6344,5.65534,96528.94126904,0
+DSM.US,D,20150120,000000,5.64802,5.65534,5.62047,5.62047,137179.04987179,0
+DSM.US,D,20150121,000000,5.6344,5.64161,5.60715,5.60715,104065.81760804,0
+DSM.US,D,20150122,000000,5.60715,5.64161,5.60715,5.64161,105075.66382629,0
+DSM.US,D,20150123,000000,5.64161,5.65534,5.62739,5.64161,118081.10559389,0
+DSM.US,D,20150126,000000,5.64802,5.65534,5.62047,5.62047,95661.911817867,0
+DSM.US,D,20150127,000000,5.64802,5.66175,5.64161,5.65534,105699.60090798,0
+DSM.US,D,20150128,000000,5.65534,5.68998,5.65534,5.68998,165254.1927779,0
+DSM.US,D,20150129,000000,5.68998,5.70381,5.67596,5.70381,186634.16667436,0
+DSM.US,D,20150130,000000,5.71062,5.75208,5.6963,5.73116,235781.36647559,0
+DSM.US,D,20150202,000000,5.72444,5.77262,5.72444,5.7661,190482.11630638,0
+DSM.US,D,20150203,000000,5.74547,5.75208,5.71062,5.72444,269050.58300975,0
+DSM.US,D,20150204,000000,5.73116,5.73116,5.6963,5.71753,239356.8500768,0
+DSM.US,D,20150205,000000,5.71062,5.71753,5.68998,5.6963,143044.66617056,0
+DSM.US,D,20150206,000000,5.6963,5.6963,5.64161,5.64802,341697.72474635,0
+DSM.US,D,20150209,000000,5.64802,5.65534,5.62739,5.64161,131860.39140437,0
+DSM.US,D,20150210,000000,5.66333,5.67024,5.63539,5.64922,296262.74800418,0
+DSM.US,D,20150211,000000,5.64259,5.66333,5.62828,5.62828,120331.73578141,0
+DSM.US,D,20150212,000000,5.62137,5.64259,5.62137,5.62828,177863.59656022,0
+DSM.US,D,20150213,000000,5.63539,5.64259,5.61445,5.62137,116605.33233412,0
+DSM.US,D,20150217,000000,5.62137,5.62137,5.48226,5.48937,266356.30924792,0
+DSM.US,D,20150218,000000,5.49608,5.57981,5.46883,5.57981,275077.24800331,0
+DSM.US,D,20150219,000000,5.59353,5.64259,5.5728,5.60073,183348.36814678,0
+DSM.US,D,20150220,000000,5.60073,5.62137,5.55917,5.55917,128345.68089552,0
+DSM.US,D,20150223,000000,5.5728,5.60073,5.55917,5.55917,115147.79100207,0
+DSM.US,D,20150224,000000,5.5728,5.60073,5.55176,5.58681,127308.48678571,0
+DSM.US,D,20150225,000000,5.60073,5.62828,5.60073,5.62828,173342.07848774,0
+DSM.US,D,20150226,000000,5.61445,5.62137,5.57981,5.60073,146516.83551474,0
+DSM.US,D,20150227,000000,5.61445,5.67024,5.60073,5.67024,143721.27326563,0
+DSM.US,D,20150302,000000,5.66333,5.66333,5.62137,5.63539,120877.68072787,0
+DSM.US,D,20150303,000000,5.63539,5.64922,5.61445,5.64259,108088.99632307,0
+DSM.US,D,20150304,000000,5.64259,5.65641,5.63539,5.64922,166441.2938489,0
+DSM.US,D,20150305,000000,5.64922,5.65641,5.61445,5.62137,123176.92938928,0
+DSM.US,D,20150306,000000,5.60073,5.60073,5.55176,5.56598,178946.37048931,0
+DSM.US,D,20150309,000000,5.56598,5.59353,5.56598,5.58158,76365.442104888,0
+DSM.US,D,20150310,000000,5.59442,5.61585,5.58079,5.59442,57431.585176397,0
+DSM.US,D,20150311,000000,5.60893,5.60893,5.58079,5.58079,46611.948964439,0
+DSM.US,D,20150312,000000,5.59442,5.61585,5.58079,5.58079,52194.970383678,0
+DSM.US,D,20150313,000000,5.59442,5.60202,5.55996,5.57388,105237.72540594,0
+DSM.US,D,20150316,000000,5.59442,5.59442,5.53201,5.53883,205190.21754528,0
+DSM.US,D,20150317,000000,5.55296,5.55296,5.53201,5.53883,89516.739294186,0
+DSM.US,D,20150318,000000,5.53201,5.61585,5.53201,5.58079,151280.43307183,0
+DSM.US,D,20150319,000000,5.58079,5.59442,5.53201,5.54614,117397.4083047,0
+DSM.US,D,20150320,000000,5.55996,5.5881,5.55296,5.58079,162578.15094379,0
+DSM.US,D,20150323,000000,5.5881,5.60893,5.55996,5.58079,180879.9677116,0
+DSM.US,D,20150324,000000,5.58079,5.60202,5.55996,5.60202,98230.587855455,0
+DSM.US,D,20150325,000000,5.60202,5.60202,5.56688,5.5881,107530.89675811,0
+DSM.US,D,20150326,000000,5.58079,5.5881,5.55996,5.58079,54766.685075886,0
+DSM.US,D,20150327,000000,5.58079,5.60202,5.56688,5.5881,72209.575471518,0
+DSM.US,D,20150330,000000,5.59442,5.59442,5.55996,5.56688,139275.72155861,0
+DSM.US,D,20150331,000000,5.58079,5.65811,5.57388,5.65811,300949.36631094,0
+DSM.US,D,20150401,000000,5.65079,5.67172,5.62976,5.62976,105383.58082763,0
+DSM.US,D,20150402,000000,5.63677,5.63677,5.59442,5.59442,105237.72540594,0
+DSM.US,D,20150406,000000,5.60893,5.62294,5.58079,5.5881,99804.610947889,0
+DSM.US,D,20150407,000000,5.59442,5.61585,5.5881,5.61585,118639.20515884,0
+DSM.US,D,20150408,000000,5.62294,5.63677,5.62294,5.63677,70632.513724465,0
+DSM.US,D,20150409,000000,5.62976,5.63677,5.60202,5.60202,95194.971891475,0
+DSM.US,D,20150410,000000,5.60202,5.62976,5.60202,5.60893,107815.51740739,0
+DSM.US,D,20150413,000000,5.62414,5.62414,5.5956,5.5956,90897.301375903,0
+DSM.US,D,20150414,000000,5.61712,5.63825,5.60982,5.62414,83787.862453253,0
+DSM.US,D,20150415,000000,5.62414,5.63825,5.62414,5.63825,79845.714528058,0
+DSM.US,D,20150416,000000,5.63825,5.63825,5.60291,5.60982,105216.45482362,0
+DSM.US,D,20150417,000000,5.60982,5.62414,5.60291,5.60982,140683.6315319,0
+DSM.US,D,20150420,000000,5.61712,5.65188,5.60982,5.65188,147845.74046794,0
+DSM.US,D,20150421,000000,5.64467,5.65188,5.63094,5.63094,119259.09070104,0
+DSM.US,D,20150422,000000,5.63825,5.65188,5.63094,5.63094,75050.717539909,0
+DSM.US,D,20150423,000000,5.65188,5.6663,5.63094,5.65188,96585.662821921,0
+DSM.US,D,20150424,000000,5.64467,5.64467,5.63094,5.63825,76167.92955468,0
+DSM.US,D,20150427,000000,5.65188,5.6663,5.61712,5.62414,138975.90763626,0
+DSM.US,D,20150428,000000,5.62414,5.63094,5.61712,5.62414,111953.15211306,0
+DSM.US,D,20150429,000000,5.62414,5.65188,5.61712,5.65188,148932.56593653,0
+DSM.US,D,20150430,000000,5.65188,5.67301,5.63825,5.67301,199717.60057717,0
+DSM.US,D,20150501,000000,5.67301,5.67301,5.63094,5.64467,87619.605927307,0
+DSM.US,D,20150504,000000,5.64467,5.64467,5.61712,5.61712,125177.37701319,0
+DSM.US,D,20150505,000000,5.62414,5.64467,5.60982,5.62414,149503.83300483,0
+DSM.US,D,20150506,000000,5.61712,5.62414,5.56756,5.57477,219803.10760611,0
+DSM.US,D,20150507,000000,5.57477,5.58909,5.54654,5.57477,147330.18206765,0
+DSM.US,D,20150508,000000,5.58178,5.60291,5.57477,5.60291,98291.360947828,0
+DSM.US,D,20150511,000000,5.61101,5.61101,5.54742,5.55443,134006.69444996,0
+DSM.US,D,20150512,000000,5.54742,5.55443,5.51929,5.52619,149120.96252288,0
+DSM.US,D,20150513,000000,5.54742,5.61821,5.53331,5.61101,349389.57247089,0
+DSM.US,D,20150514,000000,5.60379,5.61821,5.58997,5.59649,112786.75636342,0
+DSM.US,D,20150515,000000,5.61101,5.61821,5.60379,5.61821,96465.12952205,0
+DSM.US,D,20150518,000000,5.60379,5.70281,5.56845,5.69582,517798.90162777,0
+DSM.US,D,20150519,000000,5.65336,5.66777,5.58257,5.58257,324312.56878847,0
+DSM.US,D,20150520,000000,5.59649,5.61101,5.58257,5.58257,96225.07580718,0
+DSM.US,D,20150521,000000,5.59649,5.60379,5.58257,5.58257,82923.871656699,0
+DSM.US,D,20150522,000000,5.58257,5.59649,5.55443,5.55443,97635.01155021,0
+DSM.US,D,20150526,000000,5.56845,5.57557,5.54032,5.56845,63794.527947744,0
+DSM.US,D,20150527,000000,5.57557,5.58997,5.56154,5.56154,106554.47574067,0
+DSM.US,D,20150528,000000,5.58257,5.58997,5.55443,5.57557,98342.005191471,0
+DSM.US,D,20150529,000000,5.59649,5.61101,5.58257,5.60379,120705.49029949,0
+DSM.US,D,20150601,000000,5.61101,5.63243,5.60379,5.60379,84461.43089371,0
+DSM.US,D,20150602,000000,5.60379,5.60379,5.56845,5.56845,94156.764896787,0
+DSM.US,D,20150603,000000,5.56845,5.57557,5.54742,5.56154,149149.32329933,0
+DSM.US,D,20150604,000000,5.56154,5.56845,5.52619,5.55443,113912.07145717,0
+DSM.US,D,20150605,000000,5.51929,5.53331,5.51198,5.53331,189198.79117246,0
+DSM.US,D,20150608,000000,5.53331,5.53331,5.45531,5.46982,183393.94796606,0
+DSM.US,D,20150609,000000,5.44968,5.47772,5.40654,5.47772,264198.86446872,0
+DSM.US,D,20150610,000000,5.45629,5.48483,5.38531,5.39311,359257.09690236,0
+DSM.US,D,20150611,000000,5.40654,5.48483,5.40654,5.47072,165377.76473238,0
+DSM.US,D,20150612,000000,5.47772,5.5419,5.47072,5.52047,144264.17955749,0
+DSM.US,D,20150615,000000,5.5419,5.55611,5.49904,5.5419,113026.81007829,0
+DSM.US,D,20150616,000000,5.5419,5.56312,5.51336,5.5419,146662.69093643,0
+DSM.US,D,20150617,000000,5.5419,5.55611,5.53458,5.54861,94440.37266119,0
+DSM.US,D,20150618,000000,5.55611,5.58425,5.5419,5.58425,69947.803550408,0
+DSM.US,D,20150619,000000,5.57684,5.59195,5.57013,5.57013,83322.948296608,0
+DSM.US,D,20150622,000000,5.56312,5.56312,5.53458,5.53458,109924.3437127,0
+DSM.US,D,20150623,000000,5.53458,5.58425,5.52768,5.55611,93999.767741492,0
+DSM.US,D,20150624,000000,5.56312,5.56312,5.52768,5.5419,68403.154119286,0
+DSM.US,D,20150625,000000,5.51336,5.53458,5.50626,5.52047,100775.96754097,0
+DSM.US,D,20150626,000000,5.52047,5.52047,5.47772,5.47772,78256.498162531,0
+DSM.US,D,20150629,000000,5.47772,5.47772,5.42806,5.42806,100918.78430804,0
+DSM.US,D,20150630,000000,5.47072,5.47072,5.42806,5.44968,203015.55372323,0
+DSM.US,D,20150701,000000,5.44968,5.47072,5.43537,5.43537,97680.591369489,0
+DSM.US,D,20150702,000000,5.44968,5.45629,5.42806,5.45629,84593.105927183,0
+DSM.US,D,20150706,000000,5.45629,5.47072,5.43537,5.4636,87270.160646169,0
+DSM.US,D,20150707,000000,5.47772,5.52047,5.47772,5.51336,55172.851909905,0
+DSM.US,D,20150708,000000,5.52047,5.53458,5.50626,5.52768,57845.8550894,0
+DSM.US,D,20150709,000000,5.51336,5.52047,5.49203,5.51336,51510.26020962,0
+DSM.US,D,20150710,000000,5.50626,5.51336,5.47772,5.51336,71215.935411236,0
+DSM.US,D,20150713,000000,5.50723,5.50723,5.4643,5.47861,185776.25318704,0
+DSM.US,D,20150714,000000,5.4714,5.48581,5.4643,5.47861,74424.754688477,0
+DSM.US,D,20150715,000000,5.45679,5.49994,5.45037,5.49994,181667.9921427,0
+DSM.US,D,20150716,000000,5.50723,5.51445,5.48581,5.51445,85259.584173528,0
+DSM.US,D,20150717,000000,5.49994,5.51445,5.4714,5.4714,57679.74197025,0
+DSM.US,D,20150720,000000,5.4714,5.49994,5.4714,5.49994,142237.39692688,0
+DSM.US,D,20150721,000000,5.4714,5.47861,5.44297,5.4643,139018.44880092,0
+DSM.US,D,20150722,000000,5.4643,5.49303,5.45679,5.49303,64535.959674683,0
+DSM.US,D,20150723,000000,5.47861,5.47861,5.45037,5.4714,76578.14792819,0
+DSM.US,D,20150724,000000,5.47861,5.54989,5.4643,5.54989,215177.26239173,0
+DSM.US,D,20150727,000000,5.53558,5.55729,5.53558,5.55729,98833.254354812,0
+DSM.US,D,20150728,000000,5.55729,5.55729,5.50723,5.53558,140141.73812492,0
+DSM.US,D,20150729,000000,5.54317,5.54317,5.51445,5.52136,70419.807901163,0
+DSM.US,D,20150730,000000,5.53558,5.53558,5.49303,5.51445,68466.965866277,0
+DSM.US,D,20150731,000000,5.54317,5.57171,5.51445,5.54989,168413.38069636,0
+DSM.US,D,20150803,000000,5.54989,5.56441,5.52887,5.54989,142221.19076891,0
+DSM.US,D,20150804,000000,5.54317,5.56441,5.53558,5.54317,109335.85760156,0
+DSM.US,D,20150805,000000,5.54989,5.54989,5.49994,5.52887,169395.87902305,0
+DSM.US,D,20150806,000000,5.52887,5.53558,5.49994,5.53558,107365.79652384,0
+DSM.US,D,20150807,000000,5.52136,5.54317,5.50723,5.52887,70279.016903835,0
+DSM.US,D,20150810,000000,5.52887,5.54317,5.49994,5.52887,223294.52176289,0
+DSM.US,D,20150811,000000,5.52994,5.58001,5.51523,5.58001,109727.84404736,0
+DSM.US,D,20150812,000000,5.58001,5.60172,5.55868,5.55868,131309.38203353,0
+DSM.US,D,20150813,000000,5.5727,5.58001,5.54417,5.55868,44277.249332482,0
+DSM.US,D,20150814,000000,5.55868,5.56568,5.55117,5.55117,44698.609439594,0
+DSM.US,D,20150817,000000,5.55868,5.5727,5.55868,5.56568,55003.700136137,0
+DSM.US,D,20150818,000000,5.5727,5.5727,5.53676,5.55868,57092.268743988,0
+DSM.US,D,20150819,000000,5.53676,5.5727,5.53676,5.56568,86196.50268093,0
+DSM.US,D,20150820,000000,5.5727,5.60172,5.55868,5.59412,111679.67319738,0
+DSM.US,D,20150821,000000,5.59412,5.60172,5.5727,5.58001,127137.30924219,0
+DSM.US,D,20150824,000000,5.55868,5.55868,5.46508,5.50092,204318.12366974,0
+DSM.US,D,20150825,000000,5.51523,5.55117,5.49391,5.51523,147885.24297798,0
+DSM.US,D,20150826,000000,5.51523,5.52255,5.47239,5.47239,100535.9138261,0
+DSM.US,D,20150827,000000,5.48691,5.49391,5.46508,5.49391,120868.56476402,0
+DSM.US,D,20150828,000000,5.48691,5.50092,5.47949,5.47949,46088.287485166,0
+DSM.US,D,20150831,000000,5.50833,5.52255,5.47949,5.50092,277378.52243447,0
+DSM.US,D,20150901,000000,5.51523,5.52994,5.49391,5.49391,135621.23293732,0
+DSM.US,D,20150902,000000,5.49391,5.52255,5.47239,5.49391,123373.42905461,0
+DSM.US,D,20150903,000000,5.50833,5.51523,5.49391,5.51523,83272.304052965,0
+DSM.US,D,20150904,000000,5.49391,5.55117,5.49391,5.54417,85494.573464034,0
+DSM.US,D,20150908,000000,5.52994,5.60883,5.52255,5.58001,165008.06175378,0
+DSM.US,D,20150909,000000,5.59412,5.64447,5.58001,5.64447,228777.26757972,0
+DSM.US,D,20150910,000000,5.64546,5.65296,5.5883,5.60962,89794.269749351,0
+DSM.US,D,20150911,000000,5.60252,5.62424,5.5883,5.60252,90444.541837731,0
+DSM.US,D,20150914,000000,5.60252,5.60252,5.54476,5.55166,79505.385210774,0
+DSM.US,D,20150915,000000,5.57349,5.57349,5.51563,5.51563,102637.64993731,0
+DSM.US,D,20150916,000000,5.53034,5.56628,5.53034,5.56628,53328.388556415,0
+DSM.US,D,20150917,000000,5.56628,5.62424,5.55936,5.62424,88361.037654246,0
+DSM.US,D,20150918,000000,5.60962,5.65296,5.60962,5.62424,141971.00820532,0
+DSM.US,D,20150921,000000,5.62424,5.63875,5.59491,5.60962,62050.340196668,0
+DSM.US,D,20150922,000000,5.5883,5.63134,5.5883,5.62424,127011.71151796,0
+DSM.US,D,20150923,000000,5.60252,5.62424,5.60252,5.60962,83889.15094054,0
+DSM.US,D,20150924,000000,5.62424,5.63134,5.57349,5.5883,73492.90060544,0
+DSM.US,D,20150925,000000,5.59491,5.59491,5.57349,5.58059,128673.85559433,0
+DSM.US,D,20150928,000000,5.57349,5.59491,5.57349,5.58059,119746.28832488,0
+DSM.US,D,20150929,000000,5.58059,5.62424,5.57349,5.62424,72022.191770038,0
+DSM.US,D,20150930,000000,5.63875,5.64546,5.60962,5.63875,165382.82915675,0
+DSM.US,D,20151001,000000,5.63875,5.66767,5.63875,5.65296,68560.151274581,0
+DSM.US,D,20151002,000000,5.65296,5.69621,5.64546,5.64546,98342.005191471,0
+DSM.US,D,20151005,000000,5.66028,5.67439,5.64546,5.65296,51498.105591145,0
+DSM.US,D,20151006,000000,5.65296,5.68179,5.65296,5.66028,40997.52811414,0
+DSM.US,D,20151007,000000,5.67439,5.69621,5.65296,5.69621,94185.125673228,0
+DSM.US,D,20151008,000000,5.68939,5.69621,5.66767,5.66767,104161.02878609,0
+DSM.US,D,20151009,000000,5.66767,5.67439,5.65296,5.66028,47515.442271035,0
+DSM.US,D,20151012,000000,5.67439,5.69621,5.66767,5.68179,61230.916334519,0
+DSM.US,D,20151013,000000,5.67557,5.68297,5.66095,5.66095,73161.687252012,0
+DSM.US,D,20151014,000000,5.67557,5.7122,5.66857,5.7122,64756.768576967,0
+DSM.US,D,20151015,000000,5.69048,5.70498,5.66857,5.66857,112010.8865508,0
+DSM.US,D,20151016,000000,5.69048,5.70498,5.66857,5.66857,57456.90729822,0
+DSM.US,D,20151019,000000,5.68297,5.72652,5.68297,5.7122,228225.245324,0
+DSM.US,D,20151020,000000,5.71921,5.73363,5.70498,5.72652,212457.6665081,0
+DSM.US,D,20151021,000000,5.72652,5.75554,5.7122,5.71921,163817.92202818,0
+DSM.US,D,20151022,000000,5.73363,5.75554,5.7122,5.7122,147842.70181332,0
+DSM.US,D,20151023,000000,5.72652,5.75554,5.7122,5.71921,156240.53029426,0
+DSM.US,D,20151026,000000,5.71921,5.77726,5.71921,5.74142,162441.41148595,0
+DSM.US,D,20151027,000000,5.71921,5.76314,5.7122,5.74142,133513.41951688,0
+DSM.US,D,20151028,000000,5.73363,5.77015,5.72652,5.73363,68609.782633352,0
+DSM.US,D,20151029,000000,5.76314,5.82781,5.75554,5.82781,268535.02460947,0
+DSM.US,D,20151030,000000,5.84252,5.85733,5.8135,5.82069,191515.2588767,0
+DSM.US,D,20151102,000000,5.83522,5.87905,5.82069,5.84993,156326.62550846,0
+DSM.US,D,20151103,000000,5.84252,5.84993,5.82781,5.83522,90243.990632904,0
+DSM.US,D,20151104,000000,5.83522,5.84993,5.8135,5.84252,190835.61312702,0
+DSM.US,D,20151105,000000,5.82069,5.83522,5.77015,5.77726,110361.90997777,0
+DSM.US,D,20151106,000000,5.74794,5.77015,5.69709,5.71921,192615.25184864,0
+DSM.US,D,20151109,000000,5.7122,5.71921,5.66095,5.70498,158535.72741618,0
+DSM.US,D,20151110,000000,5.68297,5.74794,5.68297,5.74142,203367.02477412,0
+DSM.US,D,20151111,000000,5.74794,5.77726,5.72652,5.77726,128682.97155819,0
+DSM.US,D,20151112,000000,5.76393,5.80767,5.74222,5.79277,122670.48695285,0
+DSM.US,D,20151113,000000,5.80767,5.86602,5.79277,5.85121,186264.46369577,0
+DSM.US,D,20151116,000000,5.86602,5.88063,5.81507,5.81507,113897.89106895,0
+DSM.US,D,20151117,000000,5.82928,5.8365,5.78605,5.81507,118141.87868627,0
+DSM.US,D,20151118,000000,5.81507,5.81507,5.76393,5.79277,165299.77259718,0
+DSM.US,D,20151119,000000,5.80046,5.80046,5.77114,5.77825,58799.992639639,0
+DSM.US,D,20151120,000000,5.79277,5.79277,5.76393,5.77825,73875.771087383,0
+DSM.US,D,20151123,000000,5.77114,5.82928,5.77114,5.79277,180917.4444519,0
+DSM.US,D,20151124,000000,5.82209,5.8365,5.79277,5.80046,108684.57262831,0
+DSM.US,D,20151125,000000,5.78605,5.80767,5.77825,5.80767,77161.569614961,0
+DSM.US,D,20151127,000000,5.82209,5.82928,5.75653,5.78605,64277.674032101,0
+DSM.US,D,20151130,000000,5.81507,5.82928,5.77114,5.80046,124726.64324477,0
+DSM.US,D,20151201,000000,5.80767,5.85121,5.80046,5.85121,157241.26054866,0
+DSM.US,D,20151202,000000,5.85121,5.85121,5.80046,5.80767,92436.88638266,0
+DSM.US,D,20151203,000000,5.81507,5.81507,5.77114,5.77825,126664.29200655,0
+DSM.US,D,20151204,000000,5.76393,5.80046,5.76393,5.80046,140900.3888947,0
+DSM.US,D,20151207,000000,5.78605,5.79277,5.77114,5.78605,79767.722392847,0
+DSM.US,D,20151208,000000,5.79277,5.86602,5.78605,5.85121,270631.69629629,0
+DSM.US,D,20151209,000000,5.867,5.867,5.80836,5.83058,146306.15546118,0
+DSM.US,D,20151210,000000,5.84489,5.84489,5.80125,5.83768,91357.151108184,0
+DSM.US,D,20151211,000000,5.83768,5.84489,5.77913,5.83058,144534.61981855,0
+DSM.US,D,20151214,000000,5.83768,5.83768,5.75703,5.75703,126995.50535999,0
+DSM.US,D,20151215,000000,5.78684,5.81606,5.77173,5.80836,98038.139729611,0
+DSM.US,D,20151216,000000,5.81606,5.82316,5.78684,5.79355,121352.72373324,0
+DSM.US,D,20151217,000000,5.82316,5.87451,5.82316,5.84489,173437.28966579,0
+DSM.US,D,20151218,000000,5.84489,5.85229,5.83058,5.83058,269432.44060683,0
+DSM.US,D,20151221,000000,5.84489,5.88913,5.84489,5.88211,201117.40747147,0
+DSM.US,D,20151222,000000,5.89642,5.89642,5.84489,5.88913,108851.69863234,0
+DSM.US,D,20151223,000000,5.88913,5.90383,5.87451,5.88913,174667.94478632,0
+DSM.US,D,20151224,000000,5.90383,5.91142,5.88211,5.89642,79295.718042092,0
+DSM.US,D,20151228,000000,5.89642,5.92565,5.87451,5.92565,129149.91148457,0
+DSM.US,D,20151229,000000,5.91854,5.92565,5.89642,5.90383,131188.84873366,0
+DSM.US,D,20151230,000000,5.90383,5.95517,5.90383,5.94746,130577.06627045,0
+DSM.US,D,20151231,000000,5.96998,5.97738,5.89642,5.91854,213540.44043719,0
+DSM.US,D,20160104,000000,5.90383,5.97738,5.90383,5.96998,153358.87283096,0
+DSM.US,D,20160105,000000,5.96998,6.02823,5.96998,6.00651,133024.19612329,0
+DSM.US,D,20160106,000000,6.02102,6.06505,5.99901,6.06505,153759.97524061,0
+DSM.US,D,20160107,000000,6.06505,6.07966,6.02823,6.05084,157912.80321936,0
+DSM.US,D,20160108,000000,6.05775,6.05775,6.01362,6.04294,64225.004018712,0
+DSM.US,D,20160111,000000,6.02102,6.03592,5.99901,5.99901,181064.31275846,0
+DSM.US,D,20160112,000000,6.01362,6.08746,6.01352,6.07266,160480.46637208,0
+DSM.US,D,20160113,000000,6.08835,6.08835,6.02201,6.02201,104211.67302973,0
+DSM.US,D,20160114,000000,6.03652,6.05152,6.02201,6.04373,80442.303718176,0
+DSM.US,D,20160115,000000,6.02912,6.14749,6.02912,6.10326,251723.16148963,0
+DSM.US,D,20160119,000000,6.11777,6.12508,6.02912,6.02912,124814.7642287,0
+DSM.US,D,20160120,000000,6.03652,6.05152,5.96287,6.02201,136779.97323187,0
+DSM.US,D,20160121,000000,6.04373,6.08105,6.04373,6.07363,96192.663491249,0
+DSM.US,D,20160122,000000,6.10326,6.13238,6.04373,6.06624,326277.56544183,0
+DSM.US,D,20160125,000000,6.07363,6.10326,6.00739,6.00739,108872.96921466,0
+DSM.US,D,20160126,000000,6.02912,6.07363,6.02201,6.04373,199680.12383688,0
+DSM.US,D,20160127,000000,6.05883,6.08105,6.02912,6.02912,102373.28698547,0
+DSM.US,D,20160128,000000,6.05152,6.07363,6.05152,6.07363,110111.72741418,0
+DSM.US,D,20160129,000000,6.10326,6.12508,6.08105,6.11037,177771.42403678,0
+DSM.US,D,20160201,000000,6.11777,6.14749,6.11037,6.13238,125030.50870662,0
+DSM.US,D,20160202,000000,6.14749,6.16961,6.13979,6.14749,134382.47473781,0
+DSM.US,D,20160203,000000,6.16961,6.18402,6.15539,6.17691,158913.53347375,0
+DSM.US,D,20160204,000000,6.18402,6.19162,6.1701,6.19162,113100.75067401,0
+DSM.US,D,20160205,000000,6.19162,6.22845,6.19162,6.22845,124024.71402787,0
+DSM.US,D,20160208,000000,6.24296,6.25076,6.20653,6.24296,121682.9242018,0
+DSM.US,D,20160209,000000,6.25076,6.27228,6.23575,6.26557,127342.92487138,0
+DSM.US,D,20160210,000000,6.28837,6.31079,6.25895,6.27337,151903.35726864,0
+DSM.US,D,20160211,000000,6.30328,6.31828,6.24404,6.28837,189064.07748437,0
+DSM.US,D,20160212,000000,6.30328,6.30328,6.14778,6.19231,325347.73712854,0
+DSM.US,D,20160216,000000,6.1849,6.1849,6.10356,6.14028,194952.99013522,0
+DSM.US,D,20160217,000000,6.14028,6.19231,6.11816,6.13298,165307.87567616,0
+DSM.US,D,20160218,000000,6.1701,6.19231,6.14028,6.16259,113755.07430188,0
+DSM.US,D,20160219,000000,6.17781,6.20712,6.1552,6.19953,91983.113959616,0
+DSM.US,D,20160222,000000,6.19231,6.19953,6.14778,6.14778,143885.36061504,0
+DSM.US,D,20160223,000000,6.1701,6.21433,6.1552,6.21433,148813.04552153,0
+DSM.US,D,20160224,000000,6.22193,6.25155,6.1701,6.19231,160242.43842695,0
+DSM.US,D,20160225,000000,6.20712,6.22193,6.19231,6.19231,78293.974902826,0
+DSM.US,D,20160226,000000,6.20712,6.21433,6.1552,6.16259,147062.78046121,0
+DSM.US,D,20160229,000000,6.19231,6.25155,6.17781,6.22193,168007.21386235,0
+DSM.US,D,20160301,000000,6.23664,6.28837,6.23664,6.26656,174095.66483315,0
+DSM.US,D,20160302,000000,6.27337,6.27337,6.22193,6.26656,90572.165331713,0
+DSM.US,D,20160303,000000,6.25155,6.27337,6.24404,6.25155,103713.33367227,0
+DSM.US,D,20160304,000000,6.26656,6.26656,6.24404,6.24404,94581.163658518,0
+DSM.US,D,20160307,000000,6.24404,6.27337,6.22953,6.27337,128744.75753542,0
+DSM.US,D,20160308,000000,6.27337,6.31818,6.25895,6.29608,167069.28247008,0
+DSM.US,D,20160309,000000,6.31207,6.31207,6.27455,6.28946,79497.282131792,0
+DSM.US,D,20160310,000000,6.29736,6.31207,6.27455,6.28254,94247.924535346,0
+DSM.US,D,20160311,000000,6.28254,6.32678,6.28254,6.30428,151389.8246381,0
+DSM.US,D,20160314,000000,6.32678,6.34169,6.29736,6.32678,91782.562754788,0
+DSM.US,D,20160315,000000,6.33439,6.33439,6.26724,6.26724,90447.580492351,0
+DSM.US,D,20160316,000000,6.27455,6.31207,6.26724,6.31207,127163.64424888,0
+DSM.US,D,20160317,000000,6.31207,6.34169,6.29736,6.31898,109196.0794891,0
+DSM.US,D,20160318,000000,6.31207,6.34918,6.31207,6.31207,112068.62098855,0
+DSM.US,D,20160321,000000,6.31898,6.33439,6.28946,6.33439,52125.08132745,0
+DSM.US,D,20160322,000000,6.31898,6.35669,6.31207,6.32678,128314.28146446,0
+DSM.US,D,20160323,000000,6.34169,6.34918,6.33912,6.34918,37600.312250546,0
+DSM.US,D,20160324,000000,6.34918,6.3642,6.31898,6.33439,85664.738122675,0
+DSM.US,D,20160328,000000,6.34918,6.35669,6.28254,6.28254,139530.96854658,0
+DSM.US,D,20160329,000000,6.29736,6.34169,6.28254,6.31898,133664.33936294,0
+DSM.US,D,20160330,000000,6.31898,6.33439,6.31207,6.33439,77639.651274955,0
+DSM.US,D,20160331,000000,6.34169,6.40132,6.33439,6.33439,240426.45650255,0
+DSM.US,D,20160401,000000,6.34169,6.39371,6.34169,6.3642,103171.44026529,0
+DSM.US,D,20160404,000000,6.3714,6.43844,6.34918,6.40132,180181.07714933,0
+DSM.US,D,20160405,000000,6.43142,6.46826,6.3789,6.43142,149439.00837296,0
+DSM.US,D,20160406,000000,6.45345,6.46826,6.40892,6.43844,112593.2953527,0
+DSM.US,D,20160407,000000,6.43844,6.57962,6.43844,6.46826,88779.35910674,0
+DSM.US,D,20160408,000000,6.47566,6.50557,6.43142,6.43142,152129.23059529,0
+DSM.US,D,20160411,000000,6.43963,6.46943,6.42492,6.42492,93913.672527299,0
+DSM.US,D,20160412,000000,6.44703,6.49175,6.43963,6.45473,144001.84237542,0
+DSM.US,D,20160413,000000,6.46943,6.47715,6.41692,6.42492,74047.961515771,0
+DSM.US,D,20160414,000000,6.44703,6.44703,6.39451,6.41001,88169.602413274,0
+DSM.US,D,20160415,000000,6.43963,6.45473,6.41692,6.45473,126952.96419533,0
+DSM.US,D,20160418,000000,6.46943,6.60392,6.46184,6.50696,131819.87600945,0
+DSM.US,D,20160419,000000,6.53717,6.53717,6.50103,6.52226,80655.009541478,0
+DSM.US,D,20160420,000000,6.52908,6.54448,6.50696,6.52226,139296.99214095,0
+DSM.US,D,20160421,000000,6.52226,6.52908,6.49175,6.49175,73252.84689057,0
+DSM.US,D,20160422,000000,6.50696,6.55148,6.49916,6.54448,137733.09789724,0
+DSM.US,D,20160425,000000,6.53717,6.54448,6.49916,6.52226,163506.96637219,0
+DSM.US,D,20160426,000000,6.52908,6.54448,6.51426,6.54448,57605.80137453,0
+DSM.US,D,20160427,000000,6.54448,6.56659,6.53717,6.56659,107439.73711956,0
+DSM.US,D,20160428,000000,6.54448,6.61141,6.53717,6.5966,135111.75184627,0
+DSM.US,D,20160429,000000,6.60392,6.62632,6.57439,6.5817,141850.47490544,0
+DSM.US,D,20160502,000000,6.60392,6.64163,6.5817,6.62632,181287.1474305,0
+DSM.US,D,20160503,000000,6.61931,6.64932,6.60401,6.64932,141073.59220796,0
+DSM.US,D,20160504,000000,6.66444,6.66444,6.61141,6.64163,84831.133872306,0
+DSM.US,D,20160505,000000,6.65653,6.66444,6.62632,6.64163,125714.20599581,0
+DSM.US,D,20160506,000000,6.65653,6.68664,6.61931,6.64163,150938.07798481,0
+DSM.US,D,20160509,000000,6.61931,6.67143,6.61931,6.65653,168169.275442,0
+DSM.US,D,20160510,000000,6.66444,6.66444,6.64163,6.66444,151543.78313878,0
+DSM.US,D,20160511,000000,6.68022,6.68022,6.5976,6.60489,143740.51807822,0
+DSM.US,D,20160512,000000,6.6273,6.63511,6.56026,6.56748,217619.32782022,0
+DSM.US,D,20160513,000000,6.57478,6.63511,6.57478,6.6273,120176.76439585,0
+DSM.US,D,20160516,000000,6.6273,6.6273,6.59019,6.59019,82070.009708873,0
+DSM.US,D,20160517,000000,6.6124,6.6273,6.52967,6.53777,350725.56761821,0
+DSM.US,D,20160518,000000,6.56026,6.57478,6.52245,6.52245,289164.45081513,0
+DSM.US,D,20160519,000000,6.49215,6.49956,6.34948,6.39441,482886.78582982,0
+DSM.US,D,20160520,000000,6.42492,6.48474,6.40231,6.42492,221591.8622916,0
+DSM.US,D,20160523,000000,6.44713,6.48474,6.43222,6.46204,168779.03213548,0
+DSM.US,D,20160524,000000,6.46973,6.50735,6.46204,6.50735,141626.62734854,0
+DSM.US,D,20160525,000000,6.50735,6.52967,6.49215,6.52245,162196.29334671,0
+DSM.US,D,20160526,000000,6.53777,6.56026,6.52245,6.53569,93219.846389385,0
+DSM.US,D,20160527,000000,6.52967,6.55227,6.50735,6.54477,102449.25335095,0
+DSM.US,D,20160531,000000,6.54477,6.54477,6.46204,6.46973,209649.9496405,0
+DSM.US,D,20160601,000000,6.50735,6.56748,6.50735,6.56026,163261.84823297,0
+DSM.US,D,20160602,000000,6.56026,6.58229,6.53777,6.56026,133855.77460391,0
+DSM.US,D,20160603,000000,6.59019,6.6273,6.56254,6.58229,152078.58635165,0
+DSM.US,D,20160606,000000,6.6124,6.6273,6.5963,6.6124,101665.28045934,0
+DSM.US,D,20160607,000000,6.63511,6.64251,6.60489,6.64251,131494.73996526,0
+DSM.US,D,20160608,000000,6.65041,6.65041,6.62001,6.63511,135241.40110999,0
+DSM.US,D,20160609,000000,6.667,6.68911,6.65268,6.68161,101874.94762803,0
+DSM.US,D,20160610,000000,6.70422,6.70422,6.667,6.667,67325.444614556,0
+DSM.US,D,20160613,000000,6.65821,6.68911,6.6438,6.6438,104802.18491062,0
+DSM.US,D,20160614,000000,6.6438,6.69671,6.6438,6.65149,149937.34773041,0
+DSM.US,D,20160615,000000,6.6737,6.6737,6.65149,6.65149,82026.455659338,0
+DSM.US,D,20160616,000000,6.68911,6.69671,6.65149,6.65821,120714.60626335,0
+DSM.US,D,20160617,000000,6.68161,6.69671,6.65821,6.65821,113028.83584803,0
+DSM.US,D,20160620,000000,6.68161,6.68911,6.6286,6.6286,178323.4462925,0
+DSM.US,D,20160621,000000,6.65821,6.72663,6.65821,6.72663,203011.50218374,0
+DSM.US,D,20160622,000000,6.73443,6.74203,6.68911,6.72663,156208.11797833,0
+DSM.US,D,20160623,000000,6.74203,6.74924,6.70422,6.70422,133289.57195998,0
+DSM.US,D,20160624,000000,6.75704,6.78744,6.70422,6.73443,221252.54585918,0
+DSM.US,D,20160627,000000,6.79475,6.79475,6.73443,6.78744,157982.6922756,0
+DSM.US,D,20160628,000000,6.75704,6.78744,6.74924,6.77214,113789.51238756,0
+DSM.US,D,20160629,000000,6.77214,6.84017,6.77214,6.84017,277663.14308373,0
+DSM.US,D,20160630,000000,6.85497,6.87018,6.81736,6.84777,142772.20013975,0
+DSM.US,D,20160701,000000,6.88518,6.9231,6.87028,6.88518,118877.23310396,0
+DSM.US,D,20160705,000000,6.87788,6.91578,6.84777,6.84777,98191.085345413,0
+DSM.US,D,20160706,000000,6.90829,6.9231,6.87788,6.88518,126058.58685259,0
+DSM.US,D,20160707,000000,6.90029,6.91578,6.87788,6.90029,183418.25720301,0
+DSM.US,D,20160708,000000,6.91578,6.9306,6.90029,6.9231,135700.2379574,0
+DSM.US,D,20160711,000000,6.9458,6.97621,6.91578,6.9231,156641.63270391,0
+DSM.US,D,20160712,000000,6.9306,6.9383,6.75704,6.75704,359354.33385017,0
+DSM.US,D,20160713,000000,6.81124,6.81124,6.50775,6.65189,491968.31159994,0
+DSM.US,D,20160714,000000,6.63659,6.66748,6.46214,6.47763,449367.38673205,0
+DSM.US,D,20160715,000000,6.52315,6.64449,6.5194,6.64449,251790.01189124,0
+DSM.US,D,20160718,000000,6.7052,6.75052,6.66748,6.75052,202255.89006858,0
+DSM.US,D,20160719,000000,6.80384,6.80384,6.7051,6.75812,140560.05957741,0
+DSM.US,D,20160720,000000,6.78873,6.81124,6.77333,6.80384,148138.4641962,0
+DSM.US,D,20160721,000000,6.81124,6.84155,6.79593,6.83424,174982.95198179,0
+DSM.US,D,20160722,000000,6.84924,6.84924,6.81124,6.81864,92049.964361225,0
+DSM.US,D,20160725,000000,6.87185,6.87185,6.81124,6.83424,112952.86948257,0
+DSM.US,D,20160726,000000,6.87185,6.88706,6.85685,6.87956,129622.92872021,0
+DSM.US,D,20160727,000000,6.91767,6.91767,6.84155,6.84924,171672.84421725,0
+DSM.US,D,20160728,000000,6.89506,6.90207,6.83424,6.85685,112275.24950262,0
+DSM.US,D,20160729,000000,6.90207,6.90996,6.88706,6.90996,176017.10743698,0
+DSM.US,D,20160801,000000,6.88706,6.90207,6.82665,6.83424,151166.98996608,0
+DSM.US,D,20160802,000000,6.83424,6.83424,6.79593,6.80384,119951.90395408,0
+DSM.US,D,20160803,000000,6.83424,6.89506,6.82665,6.88706,75051.730424782,0
+DSM.US,D,20160804,000000,6.90207,6.90996,6.89417,6.90207,116043.18122968,0
+DSM.US,D,20160805,000000,6.90207,6.90996,6.87956,6.87956,106237.44277546,0
+DSM.US,D,20160808,000000,6.89506,6.90207,6.86456,6.90207,46309.096387451,0
+DSM.US,D,20160809,000000,6.91895,6.91895,6.81943,6.82723,161662.50301871,0
+DSM.US,D,20160810,000000,6.87295,6.89584,6.82723,6.89584,207310.18558419,0
+DSM.US,D,20160811,000000,6.86524,6.89584,6.78922,6.78922,126908.39726092,0
+DSM.US,D,20160812,000000,6.84243,6.85774,6.82723,6.84243,97228.844716191,0
+DSM.US,D,20160815,000000,6.84243,6.84243,6.77382,6.77382,175158.18106478,0
+DSM.US,D,20160816,000000,6.81203,6.81203,6.74331,6.76613,125322.21955001,0
+DSM.US,D,20160817,000000,6.78922,6.83504,6.77382,6.83504,88669.96754047,0
+DSM.US,D,20160818,000000,6.84243,6.85004,6.82645,6.85004,67310.251341463,0
+DSM.US,D,20160819,000000,6.85004,6.85774,6.83504,6.83504,73778.534139588,0
+DSM.US,D,20160822,000000,6.85004,6.86524,6.83109,6.85004,105128.33383968,0
+DSM.US,D,20160823,000000,6.85004,6.89584,6.84964,6.86524,157575.51255669,0
+DSM.US,D,20160824,000000,6.89584,6.91106,6.85004,6.85004,127128.19327834,0
+DSM.US,D,20160825,000000,6.87295,6.87295,6.79643,6.82723,141389.6122883,0
+DSM.US,D,20160826,000000,6.78922,6.85004,6.7207,6.73562,255803.06175753,0
+DSM.US,D,20160829,000000,6.78152,6.79643,6.73562,6.78152,97819.356597073,0
+DSM.US,D,20160830,000000,6.80423,6.81203,6.76613,6.78152,102529.2712559,0
+DSM.US,D,20160831,000000,6.80423,6.81943,6.78152,6.81943,146861.21637152,0
+DSM.US,D,20160901,000000,6.82723,6.86524,6.81203,6.83504,95944.506697396,0
+DSM.US,D,20160902,000000,6.85774,6.85774,6.81203,6.81203,55860.600738581,0
+DSM.US,D,20160906,000000,6.81943,6.88825,6.81203,6.88064,123814.03397432,0
+DSM.US,D,20160907,000000,6.89584,6.90296,6.85004,6.85004,64748.665497985,0
+DSM.US,D,20160908,000000,6.87295,6.88825,6.84243,6.86524,105068.57363218,0
+DSM.US,D,20160909,000000,6.85004,6.85774,6.6899,6.6978,316489.04603044,0
+DSM.US,D,20160912,000000,6.65278,6.70599,6.59176,6.68369,324996.26607766,0
+DSM.US,D,20160913,000000,6.69888,6.72959,6.64547,6.70599,213264.93575177,0
+DSM.US,D,20160914,000000,6.7218,6.7524,6.69079,6.74489,71065.015565179,0
+DSM.US,D,20160915,000000,6.74489,6.74489,6.69079,6.70599,120602.17604245,0
+DSM.US,D,20160916,000000,6.7602,6.7602,6.69079,6.7218,107222.97975676,0
+DSM.US,D,20160919,000000,6.73729,6.74489,6.69888,6.73729,107756.77008476,0
+DSM.US,D,20160920,000000,6.74489,6.7602,6.71438,6.72959,87092.905793417,0
+DSM.US,D,20160921,000000,6.7602,6.7677,6.74321,6.7677,68616.87282746,0
+DSM.US,D,20160922,000000,6.7677,6.85982,6.7677,6.85152,153430.78765692,0
+DSM.US,D,20160923,000000,6.86722,6.88271,6.84441,6.85152,116404.7811293,0
+DSM.US,D,20160926,000000,6.86722,6.88271,6.85152,6.87472,66107.956997371,0
+DSM.US,D,20160927,000000,6.89013,6.91343,6.88271,6.91343,79093.141067519,0
+DSM.US,D,20160928,000000,6.90532,6.96684,6.90532,6.92853,128076.25351934,0
+DSM.US,D,20160929,000000,6.94393,6.94393,6.8062,6.8062,114460.04217339,0
+DSM.US,D,20160930,000000,6.85982,6.86722,6.7602,6.78309,123275.17922195,0
+DSM.US,D,20161003,000000,6.8062,6.8062,6.7524,6.7752,69013.923697625,0
+DSM.US,D,20161004,000000,6.8062,6.8062,6.71438,6.72959,116533.41750815,0
+DSM.US,D,20161005,000000,6.7524,6.7602,6.69079,6.72959,97221.75452208,0
+DSM.US,D,20161006,000000,6.7218,6.7677,6.68369,6.69888,164511.74816609,0
+DSM.US,D,20161007,000000,6.7218,6.72959,6.66038,6.68369,66028.951977287,0
+DSM.US,D,20161010,000000,6.71438,6.7218,6.68369,6.71438,70051.11780744,0
+DSM.US,D,20161011,000000,6.71438,6.74528,6.69888,6.72959,161158.08635202,0
+DSM.US,D,20161012,000000,6.73848,6.74588,6.63067,6.63067,109866.60927494,0
+DSM.US,D,20161013,000000,6.62267,6.63067,6.44901,6.48435,447170.4394428,0
+DSM.US,D,20161014,000000,6.49185,6.49185,6.40794,6.41484,166433.19076992,0
+DSM.US,D,20161017,000000,6.42284,6.45384,6.29203,6.31552,292604.20784339,0
+DSM.US,D,20161018,000000,6.33093,6.40794,6.29203,6.38483,234391.68843001,0
+DSM.US,D,20161019,000000,6.41484,6.47665,6.41484,6.47665,166235.6782197,0
+DSM.US,D,20161020,000000,6.51516,6.55356,6.45384,6.50567,96069.091536759,0
+DSM.US,D,20161021,000000,6.56935,6.56935,6.53855,6.56146,136770.85726803,0
+DSM.US,D,20161024,000000,6.60756,6.61566,6.54606,6.54606,115520.53263529,0
+DSM.US,D,20161025,000000,6.57675,6.61566,6.55356,6.55356,105995.36329086,0
+DSM.US,D,20161026,000000,6.58447,6.59967,6.51516,6.53035,143806.35559495,0
+DSM.US,D,20161027,000000,6.51516,6.56935,6.46906,6.48435,237562.01808208,0
+DSM.US,D,20161028,000000,6.48435,6.49185,6.42284,6.43814,168990.7250739,0
+DSM.US,D,20161031,000000,6.47665,6.47665,6.40794,6.43814,158348.3437147,0
+DSM.US,D,20161101,000000,6.41484,6.49185,6.40794,6.46906,137127.39274327,0
+DSM.US,D,20161102,000000,6.47665,6.53035,6.46124,6.52295,106816.81292274,0
+DSM.US,D,20161103,000000,6.52295,6.53855,6.50755,6.52295,115444.56626981,0
+DSM.US,D,20161104,000000,6.53035,6.53035,6.48435,6.48435,57867.12567173,0
+DSM.US,D,20161107,000000,6.51516,6.60756,6.5034,6.59226,227877.82581261,0
+DSM.US,D,20161108,000000,6.63826,6.63826,6.55356,6.58447,93193.511382691,0
+DSM.US,D,20161109,000000,6.53855,6.54606,6.46906,6.49185,102122.09153701,0
+DSM.US,D,20161110,000000,6.46906,6.46906,6.31552,6.34613,269803.15647029,0
+DSM.US,D,20161111,000000,6.31552,6.42284,6.27673,6.33833,347505.60660736,0
+DSM.US,D,20161114,000000,6.31641,6.33201,6.1072,6.1229,451050.80139075,0
+DSM.US,D,20161115,000000,6.1229,6.33201,6.1072,6.32382,264498.6783911,0
+DSM.US,D,20161116,000000,6.27771,6.35492,6.20021,6.20021,218547.13036376,0
+DSM.US,D,20161117,000000,6.22361,6.24671,6.17731,6.19261,103606.98076063,0
+DSM.US,D,20161118,000000,6.19261,6.20802,6.1541,6.17721,101944.83668426,0
+DSM.US,D,20161121,000000,6.1849,6.24681,6.17731,6.21572,167642.57530811,0
+DSM.US,D,20161122,000000,6.25441,6.29302,6.23891,6.28551,134414.88705374,0
+DSM.US,D,20161123,000000,6.24681,6.25441,6.19261,6.23112,110650.58216655,0
+DSM.US,D,20161125,000000,6.26222,6.31641,6.23112,6.23891,80026.008035428,0
+DSM.US,D,20161128,000000,6.25441,6.28551,6.23112,6.27011,108818.27343153,0
+DSM.US,D,20161129,000000,6.23891,6.33201,6.19261,6.20802,161170.2409705,0
+DSM.US,D,20161130,000000,6.19261,6.27011,6.1849,6.23891,151278.40730208,0
+DSM.US,D,20161201,000000,6.19261,6.21572,6.14641,6.16161,191748.22239746,0
+DSM.US,D,20161202,000000,6.17731,6.20802,6.14236,6.19261,114162.25402077,0
+DSM.US,D,20161205,000000,6.21572,6.21572,6.1541,6.1541,199095.68926523,0
+DSM.US,D,20161206,000000,6.17731,6.30081,6.1541,6.30081,152122.14040118,0
+DSM.US,D,20161207,000000,6.27011,6.44012,6.27011,6.40931,262060.6645021,0
+DSM.US,D,20161208,000000,6.37812,6.37812,6.26222,6.26222,219287.54920583,0
+DSM.US,D,20161209,000000,6.25441,6.25441,6.1849,6.20021,308767.82464459,0
+DSM.US,D,20161212,000000,6.2014,6.2014,6.16259,6.17839,214377.08334216,0
+DSM.US,D,20161213,000000,6.21679,6.24819,6.2014,6.24819,193510.64207625,0
+DSM.US,D,20161214,000000,6.28709,6.31039,6.24039,6.2557,249969.85777469,0
+DSM.US,D,20161215,000000,6.2325,6.2325,6.155,6.1861,239039.81711159,0
+DSM.US,D,20161216,000000,6.2325,6.24819,6.17839,6.24819,208562.11128704,0
+DSM.US,D,20161219,000000,6.2557,6.27121,6.1699,6.20949,670736.41435161,0
+DSM.US,D,20161220,000000,6.20949,6.20949,6.12251,6.17049,866715.45686304,0
+DSM.US,D,20161221,000000,6.1936,6.21679,6.17049,6.21679,224710.53481516,0
+DSM.US,D,20161222,000000,6.24039,6.24039,6.21305,6.21679,157159.21687396,0
+DSM.US,D,20161223,000000,6.24039,6.24039,6.1861,6.21679,162885.05506026,0
+DSM.US,D,20161227,000000,6.21679,6.27121,6.17839,6.1936,267992.11831761,0
+DSM.US,D,20161228,000000,6.17049,6.2325,6.17049,6.21679,151139.6420745,0
+DSM.US,D,20161229,000000,6.22479,6.2557,6.22479,6.2557,154101.31744276,0
+DSM.US,D,20161230,000000,6.26389,6.26389,6.21679,6.24819,338188.07866187,0
+DSM.US,D,20170103,000000,6.24819,6.27121,6.23507,6.27121,137849.57965763,0
+DSM.US,D,20170104,000000,6.29479,6.31818,6.2792,6.31818,221670.86731168,0
+DSM.US,D,20170105,000000,6.34918,6.34918,6.29479,6.3256,345660.130369,0
+DSM.US,D,20170106,000000,6.34918,6.34918,6.29479,6.33379,143445.76858021,0
+DSM.US,D,20170109,000000,6.34918,6.43449,6.3256,6.36498,157856.08166648,0
+DSM.US,D,20170110,000000,6.38799,6.38799,6.34918,6.37239,205903.28849577,0
+DSM.US,D,20170111,000000,6.40517,6.42057,6.36568,6.39678,126506.28196639,0
+DSM.US,D,20170112,000000,6.42057,6.43617,6.41257,6.43617,127509.03799053,0
+DSM.US,D,20170113,000000,6.44388,6.44388,6.39678,6.42057,101108.19377926,0
+DSM.US,D,20170117,000000,6.43617,6.45177,6.39678,6.40517,138476.55539393,0
+DSM.US,D,20170118,000000,6.42827,6.42827,6.38937,6.40517,142767.13571539,0
+DSM.US,D,20170119,000000,6.40517,6.40517,6.37358,6.39678,105184.04250768,0
+DSM.US,D,20170120,000000,6.41257,6.41257,6.36568,6.37358,94523.429220765,0
+DSM.US,D,20170123,000000,6.37358,6.43617,6.37358,6.43617,95475.541001259,0
+DSM.US,D,20170124,000000,6.44388,6.45177,6.38937,6.41257,186252.3090773,0
+DSM.US,D,20170125,000000,6.41257,6.42827,6.38937,6.41257,137569.01054785,0
+DSM.US,D,20170126,000000,6.42827,6.43617,6.38937,6.39678,111160.06325759,0
+DSM.US,D,20170127,000000,6.42057,6.45947,6.40517,6.45947,115158.93273566,0
+DSM.US,D,20170130,000000,6.45947,6.48297,6.45947,6.47507,110467.25000456,0
+DSM.US,D,20170131,000000,6.49847,6.53806,6.49077,6.53806,152911.17771714,0
+DSM.US,D,20170201,000000,6.53806,6.55317,6.51406,6.53806,124750.95248172,0
+DSM.US,D,20170202,000000,6.56116,6.56116,6.51406,6.52365,98392.649435114,0
+DSM.US,D,20170203,000000,6.56116,6.56116,6.52226,6.53806,107417.45365236,0
+DSM.US,D,20170206,000000,6.56925,6.56925,6.52967,6.52967,61354.488289008,0
+DSM.US,D,20170207,000000,6.54546,6.56925,6.53806,6.56925,91358.163993057,0
+DSM.US,D,20170208,000000,6.58457,6.58457,6.54546,6.56116,101054.51088101,0
+DSM.US,D,20170209,000000,6.56116,6.57665,6.53806,6.55317,137262.10643136,0
+DSM.US,D,20170210,000000,6.55317,6.56925,6.55317,6.55317,101363.44076723,0
+DSM.US,D,20170213,000000,6.54546,6.56925,6.51406,6.52967,154795.14358068,0
+DSM.US,D,20170214,000000,6.54546,6.54546,6.48297,6.49847,167371.12216219,0
+DSM.US,D,20170215,000000,6.47507,6.50647,6.45108,6.49077,250669.76122184,0
+DSM.US,D,20170216,000000,6.47507,6.49827,6.45947,6.47507,117034.79552022,0
+DSM.US,D,20170217,000000,6.50647,6.52226,6.46746,6.49847,122363.58283637,0
+DSM.US,D,20170221,000000,6.50755,6.52335,6.48395,6.49956,91579.985780215,0
+DSM.US,D,20170222,000000,6.53075,6.55464,6.52335,6.54694,57021.366802886,0
+DSM.US,D,20170223,000000,6.57824,6.61793,6.56639,6.61793,162830.35927713,0
+DSM.US,D,20170224,000000,6.63362,6.64922,6.61793,6.64922,93620.948799041,0
+DSM.US,D,20170227,000000,6.64922,6.64922,6.61793,6.62543,40839.518073973,0
+DSM.US,D,20170228,000000,6.64922,6.66058,6.63362,6.64123,94793.86948182,0
+DSM.US,D,20170301,000000,6.60963,6.62543,6.57034,6.58634,119338.09572112,0
+DSM.US,D,20170302,000000,6.58634,6.60164,6.54694,6.60164,103042.80388645,0
+DSM.US,D,20170303,000000,6.60963,6.60963,6.56284,6.56284,80934.565766389,0
+DSM.US,D,20170306,000000,6.58634,6.61793,6.55464,6.57034,52397.547358251,0
+DSM.US,D,20170307,000000,6.55464,6.57034,6.53075,6.55464,99973.762721659,0
+DSM.US,D,20170308,000000,6.53075,6.53934,6.51526,6.52335,95569.739294436,0
+DSM.US,D,20170309,000000,6.50864,6.51653,6.41357,6.42196,176665.35375562,0
+DSM.US,D,20170310,000000,6.43005,6.46124,6.41357,6.41357,135357.88287037,0
+DSM.US,D,20170313,000000,6.43005,6.43765,6.40645,6.40645,61974.373831203,0
+DSM.US,D,20170314,000000,6.40645,6.43765,6.38266,6.43005,100141.90161055,0
+DSM.US,D,20170315,000000,6.43005,6.50864,6.42196,6.50864,108204.46519857,0
+DSM.US,D,20170316,000000,6.51653,6.51653,6.46124,6.49284,101763.53029201,0
+DSM.US,D,20170317,000000,6.50864,6.5196,6.47725,6.48514,86176.244983473,0
+DSM.US,D,20170320,000000,6.49284,6.50864,6.48514,6.50864,63505.855758978,0
+DSM.US,D,20170321,000000,6.51653,6.51653,6.48514,6.48514,56702.308067934,0
+DSM.US,D,20170322,000000,6.50093,6.52453,6.47725,6.47725,152638.71168635,0
+DSM.US,D,20170323,000000,6.50093,6.50864,6.47725,6.48514,93556.124167177,0
+DSM.US,D,20170324,000000,6.48514,6.52453,6.46924,6.52453,126243.94478432,0
+DSM.US,D,20170327,000000,6.53204,6.55592,6.52453,6.54813,120871.60341864,0
+DSM.US,D,20170328,000000,6.56422,6.57162,6.51653,6.54813,119820.22892061,0
+DSM.US,D,20170329,000000,6.56422,6.56422,6.53204,6.54813,61459.828315787,0
+DSM.US,D,20170330,000000,6.56422,6.57162,6.53204,6.55592,121018.4717252,0
+DSM.US,D,20170331,000000,6.57162,6.57962,6.52453,6.53204,107329.33266841,0
+DSM.US,D,20170403,000000,6.55592,6.61122,6.55592,6.59562,149979.88889507,0
+DSM.US,D,20170404,000000,6.59562,6.61872,6.58467,6.60292,57252.3045539,0
+DSM.US,D,20170405,000000,6.60292,6.61122,6.59562,6.60292,63958.615297149,0
+DSM.US,D,20170406,000000,6.61931,6.65081,6.61931,6.6428,101032.22741381,0
+DSM.US,D,20170407,000000,6.63491,6.6428,6.61931,6.63491,146003.3028842,0
+DSM.US,D,20170410,000000,6.63491,6.69809,6.63491,6.69809,81405.557232272,0
+DSM.US,D,20170411,000000,6.73097,6.73097,6.6439,6.6753,121067.09019909,0
+DSM.US,D,20170412,000000,6.68349,6.68349,6.66798,6.66798,30099.899766971,0
+DSM.US,D,20170413,000000,6.66798,6.68349,6.65929,6.68349,53391.187418533,0
+DSM.US,D,20170417,000000,6.68349,6.69109,6.65929,6.6753,61957.154788365,0
+DSM.US,D,20170418,000000,6.69109,6.69109,6.68349,6.68349,30020.894746887,0
+DSM.US,D,20170419,000000,6.69109,6.72277,6.6356,6.6753,138646.72005257,0
+DSM.US,D,20170420,000000,6.65929,6.69109,6.6439,6.6439,106716.53732033,0
+DSM.US,D,20170421,000000,6.6753,6.69109,6.6439,6.65929,116305.51841176,0
+DSM.US,D,20170424,000000,6.6439,6.65159,6.6279,6.6279,163738.91700809,0
+DSM.US,D,20170425,000000,6.61981,6.6279,6.58031,6.58811,147404.12266338,0
+DSM.US,D,20170426,000000,6.58031,6.6356,6.58031,6.6356,104911.57647689,0
+DSM.US,D,20170427,000000,6.6356,6.6669,6.62098,6.6356,98580.033136595,0
+DSM.US,D,20170428,000000,6.6279,6.68349,6.6279,6.65159,97265.308571615,0
+DSM.US,D,20170501,000000,6.6439,6.69109,6.6356,6.6356,115667.40094186,0
+DSM.US,D,20170502,000000,6.65159,6.70688,6.6439,6.70688,94042.308906153,0
+DSM.US,D,20170503,000000,6.69918,6.73896,6.69109,6.72277,124885.66616981,0
+DSM.US,D,20170504,000000,6.69918,6.74687,6.69918,6.73097,74687.09187055,0
+DSM.US,D,20170505,000000,6.73097,6.75477,6.71538,6.73097,60313.242639703,0
+DSM.US,D,20170508,000000,6.73896,6.73906,6.69918,6.70688,97442.563424366,0
+DSM.US,D,20170509,000000,6.70817,6.74016,6.70046,6.71656,100944.10642987,0
+DSM.US,D,20170510,000000,6.71656,6.74016,6.69237,6.70817,74004.407466237,0
+DSM.US,D,20170511,000000,6.70046,6.73246,6.70046,6.71656,100078.08986356,0
+DSM.US,D,20170512,000000,6.71656,6.78824,6.71656,6.76444,66450.3120844,0
+DSM.US,D,20170515,000000,6.78014,6.78824,6.76483,6.77214,96456.013558194,0
+DSM.US,D,20170516,000000,6.77214,6.77599,6.74016,6.75624,108856.7630567,0
+DSM.US,D,20170517,000000,6.77214,6.78014,6.74805,6.75624,61126.589192614,0
+DSM.US,D,20170518,000000,6.77214,6.77214,6.74016,6.75624,70623.39776061,0
+DSM.US,D,20170519,000000,6.75624,6.75624,6.70817,6.72406,68503.4297217,0
+DSM.US,D,20170522,000000,6.70817,6.74016,6.70817,6.74016,43547.972224017,0
+DSM.US,D,20170523,000000,6.76444,6.77214,6.73246,6.74805,61049.609942275,0
+DSM.US,D,20170524,000000,6.74805,6.77214,6.72406,6.73246,92055.028785589,0
+DSM.US,D,20170525,000000,6.73246,6.76444,6.70046,6.74805,174143.27042217,0
+DSM.US,D,20170526,000000,6.75624,6.75624,6.70046,6.74016,233595.56091994,0
+DSM.US,D,20170530,000000,6.73246,6.74016,6.65258,6.69237,245716.75419353,0
+DSM.US,D,20170531,000000,6.70046,6.74016,6.70046,6.74016,104482.11329079,0
+DSM.US,D,20170601,000000,6.73246,6.77214,6.72574,6.74805,273276.33869935,0
+DSM.US,D,20170602,000000,6.75624,6.78014,6.74016,6.74805,109708.59923478,0
+DSM.US,D,20170605,000000,6.73246,6.75624,6.71656,6.74016,100813.44428127,0
+DSM.US,D,20170606,000000,6.75624,6.77214,6.74016,6.74016,157973.57631173,0
+DSM.US,D,20170607,000000,6.73246,6.78014,6.73246,6.76444,61063.790330497,0
+DSM.US,D,20170608,000000,6.77214,6.78824,6.77214,6.78824,80177.940766358,0
+DSM.US,D,20170609,000000,6.79583,6.79583,6.76444,6.76444,126643.02142424,0
+DSM.US,D,20170612,000000,6.76523,6.79712,6.68486,6.68664,327923.50336024,0
+DSM.US,D,20170613,000000,6.69346,6.73335,6.69346,6.70906,159008.7446518,0
+DSM.US,D,20170614,000000,6.74144,6.76523,6.72524,6.74914,129660.4054605,0
+DSM.US,D,20170615,000000,6.74914,6.77343,6.72524,6.76523,83706.831663424,0
+DSM.US,D,20170616,000000,6.76523,6.78132,6.74914,6.77343,54510.425203051,0
+DSM.US,D,20170619,000000,6.76523,6.79712,6.73335,6.78132,136293.78849291,0
+DSM.US,D,20170620,000000,6.76523,6.79712,6.76523,6.79712,64960.358436413,0
+DSM.US,D,20170621,000000,6.80561,6.80561,6.78132,6.80561,56791.441936746,0
+DSM.US,D,20170622,000000,6.80561,6.82921,6.78941,6.79712,90337.176041208,0
+DSM.US,D,20170623,000000,6.77343,6.8216,6.77343,6.79712,75347.492807659,0
+DSM.US,D,20170626,000000,6.79712,6.83691,6.79712,6.82921,89134.881697115,0
+DSM.US,D,20170627,000000,6.82921,6.8455,6.80561,6.82565,115127.53330461,0
+DSM.US,D,20170628,000000,6.82921,6.82921,6.78941,6.79712,80198.198463816,0
+DSM.US,D,20170629,000000,6.78941,6.78941,6.72524,6.76523,105313.69177141,0
+DSM.US,D,20170630,000000,6.77343,6.81331,6.74914,6.81331,201588.39893737,0
+DSM.US,D,20170703,000000,6.78941,6.8455,6.78941,6.8455,85274.777446622,0
+DSM.US,D,20170705,000000,6.83751,6.8455,6.8216,6.8455,89548.138725245,0
+DSM.US,D,20170706,000000,6.8216,6.8535,6.8216,6.8455,157939.13822605,0
+DSM.US,D,20170707,000000,6.82921,6.87749,6.82921,6.8535,71423.576810174,0
+DSM.US,D,20170710,000000,6.8535,6.91777,6.8535,6.91777,143106.4521478,0
+DSM.US,D,20170711,000000,6.91777,6.94945,6.91777,6.92527,93368.740465697,0
+DSM.US,D,20170712,000000,6.94166,6.97364,6.94166,6.95766,80634.751844021,0
+DSM.US,D,20170713,000000,6.95766,6.99802,6.95766,6.98184,91368.292841786,0
+DSM.US,D,20170714,000000,6.98973,7.02222,6.98973,6.98973,105021.98092802,0
+DSM.US,D,20170717,000000,6.98973,6.99715,6.94156,6.96595,83421.198129276,0
+DSM.US,D,20170718,000000,6.96595,6.97364,6.93366,6.94955,83485.009876267,0
+DSM.US,D,20170719,000000,6.95766,6.97364,6.93366,6.94955,69718.891569139,0
+DSM.US,D,20170720,000000,6.94166,6.99802,6.93366,6.98184,110296.07246104,0
+DSM.US,D,20170721,000000,6.99802,6.99802,6.97364,6.98973,78014.418677915,0
+DSM.US,D,20170724,000000,6.98184,6.98184,6.97354,6.97364,57072.01104653,0
+DSM.US,D,20170725,000000,6.97364,6.97364,6.9535,6.96595,89873.274769435,0
+DSM.US,D,20170726,000000,6.94955,7.02222,6.94955,7.00573,143529.83802466,0
+DSM.US,D,20170727,000000,6.98973,7.01383,6.98184,7.00573,92533.110445582,0
+DSM.US,D,20170728,000000,6.98973,7.05401,6.98973,7.02992,101651.10007112,0
+DSM.US,D,20170731,000000,7.04641,7.11018,7.02992,7.09459,211784.09806764,0
+DSM.US,D,20170801,000000,7.09459,7.11877,7.0705,7.0705,224934.38237207,0
+DSM.US,D,20170802,000000,7.07809,7.10238,7.06211,7.10238,158547.88203465,0
+DSM.US,D,20170803,000000,7.09459,7.11018,7.0705,7.0705,103750.81041257,0
+DSM.US,D,20170804,000000,7.07809,7.07809,7.04641,7.0705,84175.797359561,0
+DSM.US,D,20170807,000000,7.0705,7.09459,7.0704,7.0863,72441.526107404,0
+DSM.US,D,20170808,000000,7.0705,7.09459,7.0705,7.0705,105322.80773527,0
+DSM.US,D,20170809,000000,7.07809,7.09469,7.01353,7.03783,127430.03297044,0
+DSM.US,D,20170810,000000,7.02972,7.04472,6.96555,6.96555,145636.63856022,0
+DSM.US,D,20170811,000000,6.8845,7.02193,6.8763,6.98924,242362.0794946,0
+DSM.US,D,20170814,000000,6.98924,7.02193,6.98924,6.99774,48589.100236274,0
+DSM.US,D,20170815,000000,6.99774,6.99784,6.93287,6.93287,117177.6122873,0
+DSM.US,D,20170816,000000,6.92458,6.97217,6.91688,6.94106,134877.77544064,0
+DSM.US,D,20170817,000000,6.94106,6.97335,6.94106,6.97335,63447.10843635,0
+DSM.US,D,20170818,000000,6.96555,6.98134,6.94897,6.98134,66604.270585076,0
+DSM.US,D,20170821,000000,6.96555,6.99774,6.96475,6.98134,55000.661481517,0
+DSM.US,D,20170822,000000,6.97335,7.01363,6.96555,6.99774,120174.7386261,0
+DSM.US,D,20170823,000000,6.98924,7.03783,6.98924,7.03783,123116.15629691,0
+DSM.US,D,20170824,000000,7.02972,7.02972,6.97335,6.97335,113296.23745448,0
+DSM.US,D,20170825,000000,6.98924,6.98924,6.94897,6.97335,63868.468543464,0
+DSM.US,D,20170828,000000,6.95706,6.98134,6.94897,6.96555,65621.772258395,0
+DSM.US,D,20170829,000000,6.95706,7.00554,6.95706,6.98134,114660.59337822,0
+DSM.US,D,20170830,000000,6.97335,7.00554,6.95706,6.95706,124030.79133711,0
+DSM.US,D,20170831,000000,6.97335,7.01353,6.95706,6.98924,160246.48996645,0
+DSM.US,D,20170901,000000,6.98134,6.99774,6.94897,6.94897,111483.17353204,0
+DSM.US,D,20170905,000000,6.94897,6.98056,6.93701,6.97335,139587.69009946,0
+DSM.US,D,20170906,000000,6.96555,6.98066,6.94897,6.94897,114385.0886928,0
+DSM.US,D,20170907,000000,6.95706,6.97335,6.93287,6.95706,262551.91366544,0
+DSM.US,D,20170908,000000,6.94106,6.97335,6.94106,6.94106,89112.598229912,0
+DSM.US,D,20170911,000000,6.94106,6.97335,6.94106,6.97335,93593.600907473,0
+DSM.US,D,20170912,000000,6.94897,6.97335,6.94106,6.95706,122963.2106811,0
+DSM.US,D,20170913,000000,6.96555,6.99023,6.95706,6.97345,77553.556060761,0
+DSM.US,D,20170914,000000,6.96555,7.00563,6.96555,6.99793,112630.772093,0
+DSM.US,D,20170915,000000,6.98144,7.02222,6.97345,6.98943,90292.609106801,0
+DSM.US,D,20170918,000000,6.98144,6.98943,6.95706,6.96555,97554.993645253,0
+DSM.US,D,20170919,000000,6.96555,6.98943,6.95706,6.96555,83637.955492069,0
+DSM.US,D,20170920,000000,6.96555,6.97345,6.90859,6.93277,86182.32229271,0
+DSM.US,D,20170921,000000,6.92448,6.94897,6.8842,6.90859,131605.1444164,0
+DSM.US,D,20170922,000000,6.90859,6.93277,6.90789,6.92448,91168.754521831,0
+DSM.US,D,20170925,000000,6.94897,6.96555,6.93277,6.96555,82195.607433108,0
+DSM.US,D,20170926,000000,6.97345,6.98144,6.92872,6.95706,123507.12985784,0
+DSM.US,D,20170927,000000,6.93277,6.94027,6.8842,6.91668,166954.82647945,0
+DSM.US,D,20170928,000000,6.90029,6.94106,6.8842,6.91668,123403.81560081,0
+DSM.US,D,20170929,000000,6.94106,6.94106,6.85982,6.8758,161577.42068939,0
+DSM.US,D,20171002,000000,6.8923,6.93277,6.8758,6.92448,115058.65713326,0
+DSM.US,D,20171003,000000,6.92448,6.92714,6.90029,6.90899,67746.804721669,0
+DSM.US,D,20171004,000000,6.90029,6.90859,6.8842,6.8923,81781.337520105,0
+DSM.US,D,20171005,000000,6.90029,6.92872,6.90029,6.91668,77612.303383387,0
+DSM.US,D,20171006,000000,6.8923,6.93277,6.8923,6.93277,62228.607934293,0
+DSM.US,D,20171009,000000,6.93277,6.94897,6.90859,6.91668,100927.9002719,0
+DSM.US,D,20171010,000000,6.91668,6.93277,6.90859,6.92448,64336.421354727,0
+DSM.US,D,20171011,000000,6.91668,6.96555,6.91668,6.93277,67630.322961289,0
+DSM.US,D,20171012,000000,6.93277,6.94906,6.92784,6.94906,33432.290998702,0
+DSM.US,D,20171013,000000,6.94906,6.97354,6.94906,6.95716,92294.069615586,0
+DSM.US,D,20171016,000000,6.95716,6.97354,6.95716,6.96565,75180.366803634,0
+DSM.US,D,20171017,000000,6.95716,6.99822,6.95716,6.99822,104923.73109535,0
+DSM.US,D,20171018,000000,6.96565,6.97354,6.94906,6.96565,52456.294680878,0
+DSM.US,D,20171019,000000,6.95716,7.02271,6.95716,7.02271,185449.09137311,0
+DSM.US,D,20171020,000000,6.98973,6.99822,6.98174,6.98174,70309.40345002,0
+DSM.US,D,20171023,000000,6.97354,7.00662,6.95716,6.97354,135491.58367359,0
+DSM.US,D,20171024,000000,6.97354,6.98973,6.95716,6.96565,62968.013891486,0
+DSM.US,D,20171025,000000,6.94106,6.96565,6.92448,6.92448,164380.07313261,0
+DSM.US,D,20171026,000000,6.92448,6.93277,6.86761,6.8921,111081.05823751,0
+DSM.US,D,20171027,000000,6.87552,6.90849,6.85103,6.85103,110104.63722007,0
+DSM.US,D,20171030,000000,6.88608,6.90849,6.88391,6.90849,54877.089527028,0
+DSM.US,D,20171031,000000,6.9001,6.91578,6.85942,6.85942,145671.07664589,0
+DSM.US,D,20171101,000000,6.85942,6.88391,6.85103,6.85103,122275.46185243,0
+DSM.US,D,20171102,000000,6.87552,6.87552,6.85103,6.86761,108640.0056939,0
+DSM.US,D,20171103,000000,6.85103,6.86761,6.82685,6.86761,177817.00385607,0
+DSM.US,D,20171106,000000,6.84293,6.85103,6.81835,6.84293,157039.69645895,0
+DSM.US,D,20171107,000000,6.83504,6.87552,6.81835,6.87552,151162.93842658,0
+DSM.US,D,20171108,000000,6.85942,6.88391,6.84293,6.85103,124247.5486999,0
+DSM.US,D,20171109,000000,6.85942,6.86761,6.81124,6.86761,160567.57447114,0
+DSM.US,D,20171110,000000,6.82685,6.88391,6.81054,6.88391,99101.668846121,0
+DSM.US,D,20171113,000000,6.8921,6.8921,6.8682,6.88391,64540.011214174,0
+DSM.US,D,20171114,000000,6.86751,6.94126,6.86751,6.93307,124705.37266244,0
+DSM.US,D,20171115,000000,6.93307,6.97394,6.90859,6.96605,141445.3209563,0
+DSM.US,D,20171116,000000,6.93307,6.95756,6.92458,6.92458,71568.419346994,0
+DSM.US,D,20171117,000000,6.91678,6.95756,6.90859,6.90859,63397.477077581,0
+DSM.US,D,20171120,000000,6.90859,6.94126,6.90019,6.90859,101611.59756109,0
+DSM.US,D,20171121,000000,6.90019,6.95756,6.87552,6.93307,149950.51523375,0
+DSM.US,D,20171122,000000,6.93307,6.94936,6.91678,6.94126,124696.25669859,0
+DSM.US,D,20171124,000000,6.95756,6.95756,6.91678,6.94126,52654.820115959,0
+DSM.US,D,20171127,000000,6.93307,6.94936,6.91678,6.92458,123800.86647097,0
+DSM.US,D,20171128,000000,6.92458,6.93307,6.91678,6.91678,94508.235947672,0
+DSM.US,D,20171129,000000,6.90859,6.90859,6.87552,6.90859,93665.515733446,0
+DSM.US,D,20171130,000000,6.90019,6.92458,6.85932,6.88391,135555.39542059,0
+DSM.US,D,20171201,000000,6.91678,6.91678,6.86751,6.87552,118113.51790982,0
+DSM.US,D,20171204,000000,6.86751,6.90019,6.85932,6.8921,133482.02008582,0
+DSM.US,D,20171205,000000,6.87552,6.90859,6.85932,6.8921,187147.69930491,0
+DSM.US,D,20171206,000000,6.90019,6.95756,6.9001,6.91678,192033.85593162,0
+DSM.US,D,20171207,000000,6.94126,6.97394,6.91905,6.97394,145075.50034065,0
+DSM.US,D,20171208,000000,6.94936,6.95479,6.92458,6.92458,116129.27644388,0
+DSM.US,D,20171211,000000,6.93307,6.95756,6.92409,6.94126,155934.63906265,0
+DSM.US,D,20171212,000000,6.93307,6.95756,6.92458,6.95756,101620.71352493,0
+DSM.US,D,20171213,000000,6.94936,6.95756,6.91658,6.91658,89002.19377877,0
+DSM.US,D,20171214,000000,6.91658,6.95756,6.91658,6.95756,166682.36044864,0
+DSM.US,D,20171215,000000,6.94116,6.94936,6.92448,6.92448,103312.23126263,0
+DSM.US,D,20171218,000000,6.90829,6.94116,6.89259,6.93297,229476.15814199,0
+DSM.US,D,20171219,000000,6.92448,6.93297,6.88361,6.92448,199480.58551693,0
+DSM.US,D,20171220,000000,6.8917,6.91658,6.87936,6.8917,140549.93072869,0
+DSM.US,D,20171221,000000,6.88361,6.91658,6.87502,6.8999,103258.54836436,0
+DSM.US,D,20171222,000000,6.90829,6.94116,6.8917,6.94116,146525.9514786,0
+DSM.US,D,20171226,000000,6.94116,6.94936,6.91658,6.94116,176148.78247045,0
+DSM.US,D,20171227,000000,6.92448,6.94116,6.91658,6.93297,152987.14408261,0
+DSM.US,D,20171228,000000,6.92448,6.95756,6.90829,6.95756,124678.02477087,0
+DSM.US,D,20171229,000000,6.93297,7.04848,6.92448,7.0399,294658.33836556,0
+DSM.US,D,20180102,000000,6.99033,7.01521,6.94936,6.99902,170360.14542202,0
+DSM.US,D,20180103,000000,6.99902,7.0237,6.99033,6.99902,132642.33852623,0
+DSM.US,D,20180104,000000,7.00691,7.04848,6.99902,7.0237,154250.21151908,0
+DSM.US,D,20180105,000000,7.0399,7.04769,7.01521,7.02094,84117.050036936,0
+DSM.US,D,20180108,000000,7.0237,7.05658,7.01817,7.04848,65359.435076322,0
+DSM.US,D,20180109,000000,7.03169,7.0399,7.01521,7.0399,101949.90110862,0
+DSM.US,D,20180110,000000,7.00691,7.04848,6.99902,7.04848,126342.19461699,0
+DSM.US,D,20180111,000000,7.0399,7.05668,7.02814,7.04848,92602.999501811,0
+DSM.US,D,20180112,000000,7.04848,7.04848,7.01501,7.01501,80552.708169319,0
+DSM.US,D,20180116,000000,7.0237,7.0399,7.01501,7.03159,73205.241301546,0
+DSM.US,D,20180117,000000,7.0237,7.03159,6.99013,7.00672,115805.15328456,0
+DSM.US,D,20180118,000000,6.98204,7.0237,6.98204,6.99872,116760.30371968,0
+DSM.US,D,20180119,000000,7.00672,7.01501,6.99013,7.00672,88160.486449418,0
+DSM.US,D,20180122,000000,7.00672,7.03159,6.99013,6.99872,126616.68641754,0
+DSM.US,D,20180123,000000,6.99872,7.01501,6.98204,6.98204,83659.226074401,0
+DSM.US,D,20180124,000000,6.99013,6.99013,6.94887,6.96565,90450.619146969,0
+DSM.US,D,20180125,000000,6.96565,6.99872,6.95706,6.99448,90914.520418742,0
+DSM.US,D,20180126,000000,6.99013,6.99013,6.67253,6.74233,781575.39310452,0
+DSM.US,D,20180129,000000,6.71735,6.7213,6.48584,6.54359,620348.43058113,0
+DSM.US,D,20180130,000000,6.49373,6.5428,6.48584,6.5189,327638.88271096,0
+DSM.US,D,20180131,000000,6.54359,6.55761,6.46056,6.53539,281680.24448953,0
+DSM.US,D,20180201,000000,6.51042,6.53539,6.46915,6.50251,331369.33769773,0
+DSM.US,D,20180202,000000,6.46915,6.46915,6.36973,6.38662,321204.02511364,0
+DSM.US,D,20180205,000000,6.36164,6.39441,6.32017,6.32846,509369.67371578,0
+DSM.US,D,20180206,000000,6.32017,6.403,6.32017,6.403,249003.56560599,0
+DSM.US,D,20180207,000000,6.41949,6.46915,6.38237,6.41949,291453.57062782,0
+DSM.US,D,20180208,000000,6.41949,6.42788,6.35285,6.4029,364140.21487445,0
+DSM.US,D,20180209,000000,6.36953,6.4269,6.34456,6.37793,190732.29886998,0
+DSM.US,D,20180212,000000,6.36953,6.39638,6.33636,6.35285,291995.4640348,0
+DSM.US,D,20180213,000000,6.33636,6.4029,6.33636,6.35285,318026.60526746,0
+DSM.US,D,20180214,000000,6.32807,6.38642,6.32807,6.35285,94606.485780339,0
+DSM.US,D,20180215,000000,6.35285,6.36953,6.31958,6.34456,184718.80137977,0
+DSM.US,D,20180216,000000,6.34456,6.38642,6.33636,6.34456,132061.95549407,0
+DSM.US,D,20180220,000000,6.35285,6.36144,6.29469,6.32807,190447.6782207,0
+DSM.US,D,20180221,000000,6.31958,6.35285,6.29469,6.31958,294153.92169887,0
+DSM.US,D,20180222,000000,6.31958,6.38642,6.26142,6.33636,504805.61447865,0
+DSM.US,D,20180223,000000,6.35285,6.35285,6.30052,6.35285,372533.99181589,0
+DSM.US,D,20180226,000000,6.35285,6.38642,6.34456,6.37793,170704.52627879,0
+DSM.US,D,20180227,000000,6.39431,6.39431,6.32807,6.35285,168236.12584362,0
+DSM.US,D,20180228,000000,6.33636,6.36588,6.32807,6.32807,88309.38052573,0
+DSM.US,D,20180301,000000,6.31958,6.35275,6.31958,6.32807,116329.82764871,0
+DSM.US,D,20180302,000000,6.31137,6.34456,6.31137,6.34456,99768.147092467,0
+DSM.US,D,20180305,000000,6.33636,6.36953,6.33636,6.35285,92782.280124307,0
+DSM.US,D,20180306,000000,6.33636,6.39431,6.33636,6.36144,140863.92503927,0
+DSM.US,D,20180307,000000,6.32807,6.36953,6.31958,6.36144,82343.488624547,0
+DSM.US,D,20180308,000000,6.36144,6.37793,6.34456,6.37793,131792.52811789,0
+DSM.US,D,20180309,000000,6.36144,6.39431,6.35285,6.36144,174447.13588403,0
+DSM.US,D,20180312,000000,6.37793,6.4029,6.33636,6.4029,216457.54887103,0
+DSM.US,D,20180313,000000,6.4029,6.41959,6.38632,6.39421,91576.947125596,0
+DSM.US,D,20180314,000000,6.38632,6.4113,6.37773,6.4029,105486.89508467,0
+DSM.US,D,20180315,000000,6.39421,6.4113,6.36933,6.36933,85557.372326152,0
+DSM.US,D,20180316,000000,6.35255,6.42808,6.35255,6.4029,271396.42437531,0
+DSM.US,D,20180319,000000,6.38632,6.38632,6.35255,6.35255,47870.964861411,0
+DSM.US,D,20180320,000000,6.34416,6.36933,6.32757,6.35255,129289.68959703,0
+DSM.US,D,20180321,000000,6.34416,6.34416,6.30269,6.32757,111660.42838479,0
+DSM.US,D,20180322,000000,6.2942,6.34416,6.2942,6.31079,99832.97172433,0
+DSM.US,D,20180323,000000,6.30269,6.31079,6.25233,6.26931,209300.50435937,0
+DSM.US,D,20180326,000000,6.23575,6.28996,6.21068,6.27742,145245.66499929,0
+DSM.US,D,20180327,000000,6.30269,6.30269,6.25233,6.2942,153822.77410272,0
+DSM.US,D,20180328,000000,6.286,6.31908,6.26931,6.31908,99630.394749757,0
+DSM.US,D,20180329,000000,6.32757,6.36933,6.31079,6.36114,128725.51272285,0
+DSM.US,D,20180402,000000,6.36933,6.37852,6.35255,6.36114,128587.76038013,0
+DSM.US,D,20180403,000000,6.36114,6.36114,6.30269,6.30269,102217.30271506,0
+DSM.US,D,20180404,000000,6.30269,6.36114,6.30269,6.35255,103911.85910736,0
+DSM.US,D,20180405,000000,6.35255,6.36933,6.31908,6.36933,82385.016904334,0
+DSM.US,D,20180406,000000,6.37773,6.4029,6.37773,6.39421,70125.058403159,0
+DSM.US,D,20180409,000000,6.4029,6.4029,6.35265,6.36933,85414.555559077,0
+DSM.US,D,20180410,000000,6.36114,6.39845,6.36114,6.38632,78950.324300444,0
+DSM.US,D,20180411,000000,6.38632,6.39421,6.36933,6.39421,90522.533972942,0
+DSM.US,D,20180412,000000,6.39421,6.39421,6.36094,6.37773,80258.971556187,0
+DSM.US,D,20180413,000000,6.403,6.403,6.35245,6.36094,84190.990632654,0
+DSM.US,D,20180416,000000,6.35245,6.36914,6.31868,6.32717,151972.23344001,0
+DSM.US,D,20180417,000000,6.31868,6.34386,6.31039,6.31039,160940.31610436,0
+DSM.US,D,20180418,000000,6.31039,6.33577,6.3021,6.31868,136297.84003239,0
+DSM.US,D,20180419,000000,6.31868,6.32717,6.3021,6.32717,169203.4308972,0
+DSM.US,D,20180420,000000,6.31868,6.32717,6.31868,6.32717,55446.33082558,0
+DSM.US,D,20180423,000000,6.3021,6.31039,6.27673,6.2936,178776.20583066,0
+DSM.US,D,20180424,000000,6.2936,6.32717,6.28541,6.32717,176311.85693498,0
+DSM.US,D,20180425,000000,6.3021,6.3021,6.2557,6.27673,161343.44428377,0
+DSM.US,D,20180426,000000,6.2936,6.3021,6.26854,6.3021,190088.10409084,0
+DSM.US,D,20180427,000000,6.31868,6.32717,6.2936,6.31484,81656.752680743,0
+DSM.US,D,20180430,000000,6.3021,6.34386,6.3021,6.34386,87635.812085273,0
+DSM.US,D,20180501,000000,6.34386,6.36094,6.33577,6.36094,101842.5353121,0
+DSM.US,D,20180502,000000,6.36094,6.36914,6.33577,6.35245,90915.533303614,0
+DSM.US,D,20180503,000000,6.34386,6.38622,6.34386,6.36094,106303.2802922,0
+DSM.US,D,20180504,000000,6.36094,6.36894,6.33577,6.33577,73245.75669646,0
+DSM.US,D,20180507,000000,6.33577,6.34386,6.31868,6.33577,91645.823296951,0
+DSM.US,D,20180508,000000,6.31868,6.32717,6.3021,6.3021,104349.42537243,0
+DSM.US,D,20180509,000000,6.2936,6.31868,6.2936,6.31039,73545.570618829,0
+DSM.US,D,20180510,000000,6.34406,6.36953,6.32727,6.36953,58362.426374562,0
+DSM.US,D,20180511,000000,6.37803,6.37803,6.34406,6.36124,87833.324635483,0
+DSM.US,D,20180514,000000,6.36124,6.36953,6.31039,6.36124,150293.88320566,0
+DSM.US,D,20180515,000000,6.33596,6.34012,6.3021,6.3021,77118.015565429,0
+DSM.US,D,20180516,000000,6.32727,6.33596,6.29351,6.3021,132241.23611656,0
+DSM.US,D,20180517,000000,6.31039,6.31878,6.28521,6.29351,79031.355090273,0
+DSM.US,D,20180518,000000,6.28521,6.31039,6.28521,6.3021,115904.4160021,0
+DSM.US,D,20180521,000000,6.32727,6.33596,6.26834,6.33596,141606.36965108,0
+DSM.US,D,20180522,000000,6.32727,6.34406,6.32727,6.34406,83845.596891008,0
+DSM.US,D,20180523,000000,6.33596,6.35255,6.33596,6.35255,84828.095217687,0
+DSM.US,D,20180524,000000,6.36953,6.38662,6.35255,6.38662,136852.90094272,0
+DSM.US,D,20180525,000000,6.38662,6.40359,6.37803,6.39461,128705.25502539,0
+DSM.US,D,20180529,000000,6.42897,6.43607,6.39461,6.42027,193313.12952604,0
+DSM.US,D,20180530,000000,6.42027,6.42897,6.40359,6.42027,171603.9680459,0
+DSM.US,D,20180531,000000,6.44555,6.44555,6.42453,6.43706,137062.56811141,0
+DSM.US,D,20180601,000000,6.43706,6.44555,6.42027,6.44555,130517.30606295,0
+DSM.US,D,20180604,000000,6.44555,6.44555,6.40359,6.42027,123769.46703991,0
+DSM.US,D,20180605,000000,6.42897,6.45058,6.41178,6.42897,96619.088022726,0
+DSM.US,D,20180606,000000,6.42027,6.43706,6.40359,6.42897,179014.2337758,0
+DSM.US,D,20180607,000000,6.42897,6.43706,6.42027,6.43706,67702.237787262,0
+DSM.US,D,20180608,000000,6.43706,6.44555,6.41178,6.41178,140531.69880098,0
+DSM.US,D,20180611,000000,6.40359,6.41178,6.40359,6.40359,119158.81509862,0
+DSM.US,D,20180612,000000,6.40359,6.40359,6.36953,6.38662,120966.81459669,0
+DSM.US,D,20180613,000000,6.38662,6.42047,6.38662,6.41198,124884.65328494,0
+DSM.US,D,20180614,000000,6.40359,6.40804,6.37793,6.37793,127828.09672549,0
+DSM.US,D,20180615,000000,6.38662,6.41198,6.36104,6.41198,183517.51992055,0
+DSM.US,D,20180618,000000,6.42047,6.42047,6.37793,6.39471,122857.87065433,0
+DSM.US,D,20180619,000000,6.40359,6.41198,6.37793,6.39471,224884.75101329,0
+DSM.US,D,20180620,000000,6.40359,6.42925,6.38662,6.41198,101029.18875918,0
+DSM.US,D,20180621,000000,6.40359,6.42047,6.36943,6.40359,204003.11647427,0
+DSM.US,D,20180622,000000,6.41198,6.42047,6.37793,6.41198,104454.76539922,0
+DSM.US,D,20180625,000000,6.40359,6.43726,6.39471,6.42047,151599.49180679,0
+DSM.US,D,20180626,000000,6.39471,6.42047,6.38662,6.40359,89768.94762753,0
+DSM.US,D,20180627,000000,6.41198,6.43726,6.40359,6.43726,84051.212520199,0
+DSM.US,D,20180628,000000,6.42925,6.43726,6.40359,6.41198,124706.38554731,0
+DSM.US,D,20180629,000000,6.43726,6.44595,6.41198,6.42925,225924.98377772,0
+DSM.US,D,20180702,000000,6.45444,6.4884,6.43726,6.44595,224936.40814181,0
+DSM.US,D,20180703,000000,6.45444,6.47141,6.43726,6.43726,58165.926709225,0
+DSM.US,D,20180705,000000,6.42925,6.44595,6.39471,6.39471,144743.27410235,0
+DSM.US,D,20180706,000000,6.38662,6.40359,6.37793,6.37793,170159.59421719,0
+DSM.US,D,20180709,000000,6.39471,6.40359,6.36943,6.37793,85416.581328823,0
+DSM.US,D,20180710,000000,6.38662,6.40359,6.37793,6.40359,134280.17336565,0
+DSM.US,D,20180711,000000,6.40359,6.42047,6.37793,6.42047,174303.30623208,0
+DSM.US,D,20180712,000000,6.42047,6.42925,6.38662,6.42925,94484.939595595,0
+DSM.US,D,20180713,000000,6.43736,6.46322,6.42935,6.46322,105146.56576738,0
+DSM.US,D,20180716,000000,6.46322,6.48869,6.42472,6.48869,190092.15563033,0
+DSM.US,D,20180717,000000,6.49728,6.49728,6.45453,6.46322,58836.456495063,0
+DSM.US,D,20180718,000000,6.46322,6.48869,6.45453,6.48869,177624.55573021,0
+DSM.US,D,20180719,000000,6.47161,6.49728,6.47161,6.47161,132943.16533347,0
+DSM.US,D,20180720,000000,6.49728,6.49728,6.47161,6.48869,36079.972056374,0
+DSM.US,D,20180723,000000,6.48869,6.48869,6.45453,6.45453,92482.46620194,0
+DSM.US,D,20180724,000000,6.4803,6.4803,6.45453,6.46322,73986.175538527,0
+DSM.US,D,20180725,000000,6.47161,6.48869,6.46322,6.47161,140251.12969119,0
+DSM.US,D,20180726,000000,6.48869,6.48869,6.46322,6.4803,145924.29786411,0
+DSM.US,D,20180727,000000,6.48869,6.48869,6.44604,6.45453,113593.01272221,0
+DSM.US,D,20180730,000000,6.44604,6.44604,6.42037,6.43736,173078.72842079,0
+DSM.US,D,20180731,000000,6.46322,6.48869,6.45236,6.4803,90547.856094765,0
+DSM.US,D,20180801,000000,6.47161,6.48869,6.45453,6.48869,152051.23846008,0
+DSM.US,D,20180802,000000,6.48869,6.48869,6.4803,6.48869,114599.82028585,0
+DSM.US,D,20180803,000000,6.49728,6.49728,6.47952,6.48869,47138.649098329,0
+DSM.US,D,20180806,000000,6.48869,6.51436,6.4803,6.48869,123028.03531296,0
+DSM.US,D,20180807,000000,6.48869,6.50173,6.47161,6.4803,119126.4027827,0
+DSM.US,D,20180808,000000,6.4803,6.49728,6.44604,6.45453,159833.23293831,0
+DSM.US,D,20180809,000000,6.4803,6.4803,6.44604,6.45453,62778.604420259,0
+DSM.US,D,20180810,000000,6.47161,6.49728,6.45848,6.49728,84526.255525573,0
+DSM.US,D,20180813,000000,6.50577,6.52315,6.48869,6.52315,80162.747493265,0
+DSM.US,D,20180814,000000,6.52315,6.53134,6.49728,6.49728,144057.55104342,0
+DSM.US,D,20180815,000000,6.50577,6.52315,6.49728,6.49728,140790.99732843,0
+DSM.US,D,20180816,000000,6.51446,6.51446,6.46302,6.46302,229746.59840305,0
+DSM.US,D,20180817,000000,6.47141,6.49728,6.47141,6.47141,98609.406797907,0
+DSM.US,D,20180820,000000,6.50577,6.50577,6.48021,6.48869,21052.812082529,0
+DSM.US,D,20180821,000000,6.49728,6.50577,6.48021,6.49728,59116.012719974,0
+DSM.US,D,20180822,000000,6.48021,6.49728,6.45434,6.49728,119590.30405446,0
+DSM.US,D,20180823,000000,6.50577,6.50577,6.47141,6.49728,62162.770417556,0
+DSM.US,D,20180824,000000,6.49728,6.49728,6.48336,6.48869,72422.28129482,0
+DSM.US,D,20180827,000000,6.49728,6.49728,6.48021,6.48869,59182.863121583,0
+DSM.US,D,20180828,000000,6.48021,6.48869,6.47141,6.48021,80800.864963171,0
+DSM.US,D,20180829,000000,6.48869,6.49728,6.47141,6.48021,100490.33400682,0
+DSM.US,D,20180830,000000,6.48021,6.49728,6.46519,6.48021,104095.19126935,0
+DSM.US,D,20180831,000000,6.49728,6.50577,6.47141,6.48869,118385.98394063,0
+DSM.US,D,20180904,000000,6.48869,6.49728,6.46302,6.47141,126836.48243495,0
+DSM.US,D,20180905,000000,6.48021,6.49728,6.47141,6.49728,146324.38738889,0
+DSM.US,D,20180906,000000,6.48021,6.50577,6.48021,6.50577,74350.814092757,0
+DSM.US,D,20180907,000000,6.51446,6.51446,6.48869,6.49728,67421.668677478,0
+DSM.US,D,20180910,000000,6.50577,6.51446,6.48021,6.49728,55380.493308844,0
+DSM.US,D,20180911,000000,6.48869,6.49728,6.47141,6.47141,84279.111616595,0
+DSM.US,D,20180912,000000,6.47141,6.49728,6.44575,6.45434,150611.92905574,0
+DSM.US,D,20180913,000000,6.44575,6.45434,6.42887,6.43706,148589.19796463,0
+DSM.US,D,20180914,000000,6.45444,6.45444,6.39381,6.39381,205506.23762561,0
+DSM.US,D,20180917,000000,6.37683,6.39381,6.31641,6.35078,185734.72490725,0
+DSM.US,D,20180918,000000,6.29903,6.31641,6.28176,6.28176,245322.74197799,0
+DSM.US,D,20180919,000000,6.31641,6.33369,6.29598,6.33369,205943.80389069,0
+DSM.US,D,20180920,000000,6.35078,6.35078,6.30772,6.33369,145278.07731522,0
+DSM.US,D,20180921,000000,6.3248,6.38612,6.31641,6.34209,136407.23159866,0
+DSM.US,D,20180924,000000,6.3248,6.34209,6.31326,6.33369,115975.3179432,0
+DSM.US,D,20180925,000000,6.33369,6.34209,6.27298,6.28176,220682.29167577,0
+DSM.US,D,20180926,000000,6.28176,6.33369,6.28176,6.29903,117886.6316983,0
+DSM.US,D,20180927,000000,6.29903,6.31641,6.28176,6.29045,142411.61312501,0
+DSM.US,D,20180928,000000,6.30772,6.33369,6.29519,6.33369,151641.02008657,0
+DSM.US,D,20181001,000000,6.34209,6.35078,6.29903,6.33369,134415.89993861,0
+DSM.US,D,20181002,000000,6.31641,6.35078,6.28176,6.29903,100108.47640975,0
+DSM.US,D,20181003,000000,6.30772,6.31641,6.25589,6.27298,126207.4809289,0
+DSM.US,D,20181004,000000,6.23871,6.27298,6.13949,6.15243,269529.67755462,0
+DSM.US,D,20181005,000000,6.13505,6.15233,6.07483,6.07483,231077.52912599,0
+DSM.US,D,20181008,000000,6.10079,6.10079,6.02309,6.05745,312626.9160102,0
+DSM.US,D,20181009,000000,6.13505,6.13505,6.04018,6.06594,284071.66567436,0
+DSM.US,D,20181010,000000,6.04018,6.05438,5.92791,5.95398,923128.07985734,0
+DSM.US,D,20181011,000000,5.97137,6.02339,5.92772,6.0147,208345.35392425,0
+DSM.US,D,20181012,000000,6.05795,6.05795,5.99742,6.03208,175207.81242355,0
+DSM.US,D,20181015,000000,6.0147,6.05795,6.0147,6.03208,143275.60392157,0
+DSM.US,D,20181016,000000,6.05795,6.07552,6.02803,6.05795,134318.66299081,0
+DSM.US,D,20181017,000000,6.05795,6.07552,6.0147,6.03208,124340.73410821,0
+DSM.US,D,20181018,000000,6.03208,6.07552,6.03208,6.06664,113786.47373294,0
+DSM.US,D,20181019,000000,6.04955,6.06664,6.02339,6.04066,88804.681228562,0
+DSM.US,D,20181022,000000,6.04066,6.07552,6.02339,6.04955,123760.35107605,0
+DSM.US,D,20181023,000000,6.0147,6.04955,6.00621,6.0147,133321.98427591,0
+DSM.US,D,20181024,000000,6.02339,6.07552,6.0147,6.06664,174711.49883584,0
+DSM.US,D,20181025,000000,6.04955,6.04955,6.00621,6.03208,131944.46084881,0
+DSM.US,D,20181026,000000,6.0147,6.0147,5.97986,5.98884,148014.89224171,0
+DSM.US,D,20181029,000000,5.97986,5.99299,5.9368,5.95398,213336.85057774,0
+DSM.US,D,20181030,000000,5.92772,5.96257,5.89297,5.96257,190539.85074414,0
+DSM.US,D,20181031,000000,5.92772,5.98884,5.90196,5.97137,273732.13689215,0
+DSM.US,D,20181101,000000,5.94519,6.03208,5.9368,5.97986,252068.55523128,0
+DSM.US,D,20181102,000000,5.95398,5.97986,5.95398,5.95398,200795.31008191,0
+DSM.US,D,20181105,000000,5.95398,6.00621,5.95398,5.98884,200914.83049691,0
+DSM.US,D,20181106,000000,5.98884,6.02339,5.98884,6.0147,112165.85793635,0
+DSM.US,D,20181107,000000,6.0147,6.09359,6.0147,6.08411,270710.70131638,0
+DSM.US,D,20181108,000000,6.07552,6.21433,6.07552,6.14491,247294.82882546,0
+DSM.US,D,20181109,000000,6.1621,6.22311,6.14491,6.22311,158931.76540147,0
+DSM.US,D,20181112,000000,6.24039,6.27208,6.19251,6.19696,220582.01607335,0
+DSM.US,D,20181113,000000,6.20584,6.2316,6.17099,6.17099,226137.68960102,0
+DSM.US,D,20181114,000000,6.18847,6.19696,6.15361,6.17099,155688.50803855,0
+DSM.US,D,20181115,000000,6.18847,6.18847,6.14473,6.15351,75956.236616251,0
+DSM.US,D,20181116,000000,6.14473,6.15973,6.12735,6.13584,94980.240298427,0
+DSM.US,D,20181119,000000,6.15351,6.162,6.10987,6.11866,95246.629019991,0
+DSM.US,D,20181120,000000,6.10098,6.11866,6.08352,6.08352,126881.04936936,0
+DSM.US,D,20181121,000000,6.0923,6.0923,6.08352,6.08352,138393.49883435,0
+DSM.US,D,20181123,000000,6.07503,6.09566,6.06604,6.07503,55460.511213799,0
+DSM.US,D,20181126,000000,6.08352,6.10987,6.05745,6.0923,158166.02443758,0
+DSM.US,D,20181127,000000,6.0923,6.10987,6.06604,6.07503,182872.31225654,0
+DSM.US,D,20181128,000000,6.0923,6.13584,6.08352,6.13584,176905.40747048,0
+DSM.US,D,20181129,000000,6.14473,6.17968,6.11876,6.15351,225198.74532388,0
+DSM.US,D,20181130,000000,6.17099,6.22341,6.162,6.22341,228641.54100675,0
+DSM.US,D,20181203,000000,6.21462,6.24079,6.20603,6.21462,223196.27193022,0
+DSM.US,D,20181204,000000,6.24079,6.28463,6.22351,6.27574,238825.08551854,0
+DSM.US,D,20181206,000000,6.27574,6.28463,6.24079,6.24957,241231.69997648,0
+DSM.US,D,20181207,000000,6.24957,6.29302,6.24957,6.28463,125518.71921534,0
+DSM.US,D,20181210,000000,6.3019,6.31049,6.27574,6.28463,94930.608939656,0
+DSM.US,D,20181211,000000,6.29302,6.3019,6.24957,6.29312,196888.61312726,0
+DSM.US,D,20181212,000000,6.29302,6.31928,6.25826,6.28463,200932.04953974,0
+DSM.US,D,20181213,000000,6.29312,6.302,6.21423,6.21838,149414.69913602,0
+DSM.US,D,20181214,000000,6.19656,6.26497,6.19656,6.22301,168499.47591056,0
+DSM.US,D,20181217,000000,6.22301,6.25806,6.17039,6.17908,180447.46587089,0
+DSM.US,D,20181218,000000,6.17908,6.26676,6.11767,6.14394,213277.09037024,0
+DSM.US,D,20181219,000000,6.13515,6.16132,6.10011,6.12646,409404.01407311,0
+DSM.US,D,20181220,000000,6.12646,6.14394,6.01233,6.05617,449611.49198641,0
+DSM.US,D,20181221,000000,6.09132,6.17029,6.05617,6.12646,296113.85392788,0
+DSM.US,D,20181224,000000,6.14394,6.17039,6.10011,6.14394,146524.93859372,0
+DSM.US,D,20181226,000000,6.14394,6.16132,6.10011,6.1089,212181.1489378,0
+DSM.US,D,20181227,000000,6.1089,6.17039,6.09132,6.15283,545411.15614699,0
+DSM.US,D,20181228,000000,6.15283,6.18797,6.10011,6.10011,376381.94144791,0
+DSM.US,D,20181231,000000,6.1089,6.19656,6.08233,6.12646,497393.322979,0
+DSM.US,D,20190102,000000,6.12646,6.25806,6.12646,6.25806,117528.07045331,0
+DSM.US,D,20190103,000000,6.26676,6.35462,6.26676,6.33715,159529.36747646,0
+DSM.US,D,20190104,000000,6.33715,6.35462,6.24059,6.29312,188538.39023534,0
+DSM.US,D,20190107,000000,6.31069,6.38108,6.31069,6.36351,119731.09505179,0
+DSM.US,D,20190108,000000,6.45108,6.46886,6.3721,6.38108,215713.07848948,0
+DSM.US,D,20190109,000000,6.3721,6.41583,6.3721,6.41583,88592.988290132,0
+DSM.US,D,20190110,000000,6.40754,6.44239,6.39224,6.42492,136717.17436976,0
+DSM.US,D,20190111,000000,6.44239,6.44239,6.40754,6.42492,356615.49315393,0
+DSM.US,D,20190114,000000,6.45128,6.46017,6.44248,6.45128,118329.26238775,0
+DSM.US,D,20190115,000000,6.44248,6.45128,6.40744,6.42492,141633.71754266,0
+DSM.US,D,20190116,000000,6.40744,6.44248,6.3718,6.3718,118516.64608922,0
+DSM.US,D,20190117,000000,6.38947,6.40152,6.36311,6.3718,107498.48444218,0
+DSM.US,D,20190118,000000,6.38078,6.39815,6.34534,6.3718,170477.64006727,0
+DSM.US,D,20190122,000000,6.3718,6.41574,6.3718,6.39815,215007.0977331,0
+DSM.US,D,20190123,000000,6.39815,6.44248,6.38947,6.44248,117375.1248375,0
+DSM.US,D,20190124,000000,6.44248,6.53045,6.4336,6.51309,209003.72909161,0
+DSM.US,D,20190125,000000,6.51309,6.53045,6.48682,6.49531,187555.89190867,0
+DSM.US,D,20190128,000000,6.48682,6.49531,6.46017,6.47783,188075.50184845,0
+DSM.US,D,20190129,000000,6.46906,6.53045,6.46017,6.47783,167011.54803232,0
+DSM.US,D,20190130,000000,6.47783,6.5041,6.46017,6.47783,181089.63488029,0
+DSM.US,D,20190131,000000,6.5041,6.53045,6.48682,6.51309,216061.51088575,0
+DSM.US,D,20190201,000000,6.52216,6.56609,6.52216,6.56609,197577.37484081,0
+DSM.US,D,20190204,000000,6.54823,6.60105,6.54823,6.55722,151165.97708119,0
+DSM.US,D,20190205,000000,6.58357,6.61013,6.53045,6.56609,111901.49498454,0
+DSM.US,D,20190206,000000,6.56609,6.59256,6.53994,6.55722,131337.74280997,0
+DSM.US,D,20190207,000000,6.54823,6.57468,6.53994,6.54823,150558.24615748,0
+DSM.US,D,20190208,000000,6.54823,6.57468,6.53994,6.57468,137403.91031356,0
+DSM.US,D,20190211,000000,6.59256,6.61921,6.56609,6.60105,120324.64558729,0
+DSM.US,D,20190212,000000,6.61921,6.6278,6.59256,6.6278,129563.16851271,0
+DSM.US,D,20190213,000000,6.61911,6.64577,6.60095,6.60095,144607.54752939,0
+DSM.US,D,20190214,000000,6.61911,6.61911,6.58327,6.61911,103229.17470306,0
+DSM.US,D,20190215,000000,6.61911,6.66344,6.57458,6.59236,110704.26506481,0
+DSM.US,D,20190219,000000,6.60095,6.67193,6.60095,6.63659,135682.00602969,0
+DSM.US,D,20190220,000000,6.64577,6.66344,6.6278,6.65436,77481.641234788,0
+DSM.US,D,20190221,000000,6.67203,6.6899,6.63659,6.6899,144044.38354007,0
+DSM.US,D,20190222,000000,6.69869,6.70757,6.61911,6.64577,227278.19796787,0
+DSM.US,D,20190225,000000,6.66344,6.69869,6.65338,6.69869,160848.14358093,0
+DSM.US,D,20190226,000000,6.70757,6.71666,6.67203,6.69869,73387.560578661,0
+DSM.US,D,20190227,000000,6.71666,6.74321,6.6899,6.71666,118945.09639045,0
+DSM.US,D,20190228,000000,6.72534,6.74411,6.71666,6.74321,123849.48494487,0
+DSM.US,D,20190301,000000,6.76967,6.77738,6.67203,6.70757,168816.50887577,0
+DSM.US,D,20190304,000000,6.71666,6.73433,6.70757,6.72534,68766.779788645,0
+DSM.US,D,20190305,000000,6.70757,6.76098,6.6899,6.74321,109526.27995766,0
+DSM.US,D,20190306,000000,6.76967,6.92931,6.76,6.84065,179729.33049603,0
+DSM.US,D,20190307,000000,6.84065,6.88508,6.83207,6.85863,154738.42202781,0
+DSM.US,D,20190308,000000,6.8762,6.88508,6.84065,6.84954,64702.072793833,0
+DSM.US,D,20190311,000000,6.84954,6.92072,6.84954,6.90385,96341.55756756,0
+DSM.US,D,20190312,000000,6.92072,6.97384,6.91343,6.95607,86338.306563132,0
+DSM.US,D,20190313,000000,6.98283,6.98283,6.89367,6.92052,88227.336851028,0
+DSM.US,D,20190314,000000,6.92052,6.92675,6.78695,6.8224,128829.83986476,0
+DSM.US,D,20190315,000000,6.8224,6.84017,6.76,6.76869,142944.39056814,0
+DSM.US,D,20190318,000000,6.77777,6.87571,6.74223,6.83138,156697.34137192,0
+DSM.US,D,20190319,000000,6.81351,6.92911,6.81351,6.92911,71628.179554493,0
+DSM.US,D,20190320,000000,6.94729,6.94729,6.90237,6.9384,124895.79501854,0
+DSM.US,D,20190321,000000,6.95607,6.95607,6.89367,6.92911,135292.04535364,0
+DSM.US,D,20190322,000000,6.92911,6.96525,6.91145,6.91145,70047.066267948,0
+DSM.US,D,20190325,000000,6.90237,6.92911,6.88488,6.89298,68932.892907796,0
+DSM.US,D,20190326,000000,6.92052,6.97394,6.88488,6.90237,90835.515398658,0
+DSM.US,D,20190327,000000,6.92052,6.9227,6.88488,6.91145,106510.92169114,0
+DSM.US,D,20190328,000000,6.94729,6.94729,6.85803,6.90237,476600.82230881,0
+DSM.US,D,20190329,000000,6.9384,6.95607,6.88488,6.89367,137857.6827366,0
+DSM.US,D,20190401,000000,6.9384,6.95607,6.89367,6.92911,122366.62149099,0
+DSM.US,D,20190402,000000,6.92052,6.9384,6.87571,6.91145,185837.02627942,0
+DSM.US,D,20190403,000000,6.91145,6.92052,6.88488,6.92052,71376.984106022,0
+DSM.US,D,20190404,000000,6.92052,6.92052,6.88488,6.92052,138209.15378749,0
+DSM.US,D,20190405,000000,6.92052,6.9384,6.88488,6.90237,99813.726911746,0
+DSM.US,D,20190408,000000,6.98283,6.98283,6.92052,6.9384,170838.22708201,0
+DSM.US,D,20190409,000000,6.9384,6.97394,6.92052,6.9384,96658.590532768,0
+DSM.US,D,20190410,000000,6.95607,6.97394,6.83138,6.89367,340837.78548929,0
+DSM.US,D,20190411,000000,6.88478,6.92072,6.88478,6.89367,95806.754354686,0
+DSM.US,D,20190412,000000,6.90246,6.90246,6.85784,6.89367,75954.210846506,0
+DSM.US,D,20190415,000000,6.88478,6.92072,6.86741,6.87562,84382.425873626,0
+DSM.US,D,20190416,000000,6.89367,6.90246,6.83099,6.84866,98624.600071001,0
+DSM.US,D,20190417,000000,6.86673,6.87562,6.81302,6.81302,115827.43675176,0
+DSM.US,D,20190418,000000,6.83099,6.83099,6.81302,6.8221,81732.719046208,0
+DSM.US,D,20190422,000000,6.8221,6.84866,6.78636,6.83997,119133.49297679,0
+DSM.US,D,20190423,000000,6.83997,6.87562,6.81302,6.86673,128405.44110302,0
+DSM.US,D,20190424,000000,6.86673,6.92931,6.86673,6.87562,78386.147426257,0
+DSM.US,D,20190425,000000,6.92072,6.9387,6.86673,6.90246,81322.500672697,0
+DSM.US,D,20190426,000000,6.91154,6.97444,6.90246,6.92072,127423.95566121,0
+DSM.US,D,20190429,000000,6.96555,7.01926,6.94758,6.96555,130510.21586884,0
+DSM.US,D,20190430,000000,7.01018,7.04631,6.96565,7.02814,223308.70215111,0
+DSM.US,D,20190501,000000,7.02814,7.13556,7.02024,7.1179,227091.82715127,0
+DSM.US,D,20190502,000000,7.09084,7.14484,7.06388,7.07327,71679.836683009,0
+DSM.US,D,20190503,000000,7.07327,7.08166,7.04631,7.04631,93150.970218031,0
+DSM.US,D,20190506,000000,7.04631,7.1179,7.04631,7.06388,66589.077311983,0
+DSM.US,D,20190507,000000,7.10871,7.12686,7.09369,7.1179,55504.065263333,0
+DSM.US,D,20190508,000000,7.12686,7.1627,7.10002,7.14484,63966.718376131,0
+DSM.US,D,20190509,000000,7.19854,7.19854,7.15363,7.17159,62470.687418908,0
+DSM.US,D,20190510,000000,7.1627,7.18937,7.13556,7.14484,93880.247326495,0
+DSM.US,D,20190513,000000,7.15363,7.19874,7.13546,7.1628,63335.691100335,0
+DSM.US,D,20190514,000000,7.15363,7.15363,7.12242,7.13546,67359.882700234,0
+DSM.US,D,20190515,000000,7.14484,7.17169,7.13546,7.15363,40242.928883855,0
+DSM.US,D,20190516,000000,7.15363,7.18078,7.13546,7.14484,109981.06526558,0
+DSM.US,D,20190517,000000,7.15363,7.20763,7.09982,7.13546,115364.54836486,0
+DSM.US,D,20190520,000000,7.15363,7.15363,7.09982,7.10851,73155.609942776,0
+DSM.US,D,20190521,000000,7.10851,7.13546,7.09982,7.09982,82422.49364463,0
+DSM.US,D,20190522,000000,7.10851,7.10851,7.09064,7.09064,73578.995819633,0
+DSM.US,D,20190523,000000,7.09982,7.15363,7.07287,7.08146,157748.71586996,0
+DSM.US,D,20190524,000000,7.09064,7.10851,7.09064,7.09982,75639.203651044,0
+DSM.US,D,20190528,000000,7.14484,7.1628,7.12686,7.13546,149361.01623775,0
+DSM.US,D,20190529,000000,7.1628,7.16735,7.13546,7.14484,123601.32815102,0
+DSM.US,D,20190530,000000,7.14484,7.1628,7.13546,7.15363,88465.36479615,0
+DSM.US,D,20190531,000000,7.18956,7.20763,7.1628,7.17169,76449.511549338,0
+DSM.US,D,20190603,000000,7.18956,7.21682,7.18956,7.20763,78580.621321848,0
+DSM.US,D,20190604,000000,7.21682,7.27092,7.19874,7.19874,162155.7779518,0
+DSM.US,D,20190605,000000,7.19874,7.27092,7.19874,7.24367,158708.93072944,0
+DSM.US,D,20190606,000000,7.24367,7.25285,7.20763,7.20763,90429.348564639,0
+DSM.US,D,20190607,000000,7.22579,7.26173,7.20763,7.21682,62923.446957079,0
+DSM.US,D,20190610,000000,7.22579,7.26085,7.22579,7.25285,41176.808736637,0
+DSM.US,D,20190611,000000,7.26173,7.27092,7.21682,7.25285,40989.425035157,0
+DSM.US,D,20190612,000000,7.25285,7.25285,7.21682,7.21682,63211.106260973,0
+DSM.US,D,20190613,000000,7.22579,7.26183,7.22579,7.23468,60043.81526352,0
+DSM.US,D,20190614,000000,7.24377,7.25305,7.22579,7.25305,72695.760210494,0
+DSM.US,D,20190617,000000,7.25305,7.26045,7.21682,7.23468,59987.093710639,0
+DSM.US,D,20190618,000000,7.24377,7.24377,7.21682,7.21682,125454.90746836,0
+DSM.US,D,20190619,000000,7.23468,7.23468,7.19874,7.21682,64590.655457817,0
+DSM.US,D,20190620,000000,7.23468,7.24377,7.19874,7.20763,51501.144245765,0
+DSM.US,D,20190621,000000,7.24377,7.25295,7.22579,7.23468,65228.772927723,0
+DSM.US,D,20190624,000000,7.25305,7.26183,7.21682,7.23468,104179.2607138,0
+DSM.US,D,20190625,000000,7.24377,7.24377,7.10801,7.13516,468309.34673953,0
+DSM.US,D,20190626,000000,7.15334,7.18068,7.1172,7.15334,139833.82112358,0
+DSM.US,D,20190627,000000,7.17149,7.19874,7.13516,7.19874,109076.5590741,0
+DSM.US,D,20190628,000000,7.20763,7.24377,7.18068,7.18068,141067.51489872,0
+DSM.US,D,20190701,000000,7.17149,7.23468,7.17149,7.21682,109498.9320661,0
+DSM.US,D,20190702,000000,7.20763,7.25305,7.20763,7.22579,86496.316603299,0
+DSM.US,D,20190703,000000,7.24377,7.26183,7.22579,7.25305,62074.649433617,0
+DSM.US,D,20190705,000000,7.23468,7.26183,7.23468,7.25305,103026.59772848,0
+DSM.US,D,20190708,000000,7.27991,7.28917,7.26183,7.27122,118332.30104236,0
+DSM.US,D,20190709,000000,7.28917,7.34309,7.26183,7.30735,116109.01874643,0
+DSM.US,D,20190710,000000,7.35256,7.39779,7.31623,7.35256,153051.96871448,0
+DSM.US,D,20190711,000000,7.35256,7.3887,7.32541,7.36165,124430.88086189,0
+DSM.US,D,20190712,000000,7.41614,7.42986,7.3888,7.41614,105109.08902709,0
+DSM.US,D,20190715,000000,7.42542,7.46186,7.39798,7.44369,84880.765231076,0
+DSM.US,D,20190716,000000,7.42542,7.45248,7.41614,7.44369,68696.890732417,0
+DSM.US,D,20190717,000000,7.45248,7.45248,7.41614,7.43421,59420.891066708,0
+DSM.US,D,20190718,000000,7.40725,7.41614,7.35256,7.35256,131156.43641773,0
+DSM.US,D,20190719,000000,7.36165,7.47094,7.36165,7.47094,121263.58986443,0
+DSM.US,D,20190722,000000,7.47094,7.47094,7.39798,7.41614,103783.22272851,0
+DSM.US,D,20190723,000000,7.44369,7.46186,7.3888,7.42542,63078.418342628,0
+DSM.US,D,20190724,000000,7.41614,7.53452,7.41614,7.47993,156404.61764366,0
+DSM.US,D,20190725,000000,7.47993,7.52623,7.47094,7.52534,82553.15579323,0
+DSM.US,D,20190726,000000,7.53452,7.5438,7.50697,7.51645,91663.042339791,0
+DSM.US,D,20190729,000000,7.5438,7.68024,7.52436,7.59839,260084.52611514,0
+DSM.US,D,20190730,000000,7.59839,7.67097,7.56187,7.57085,313274.14944397,0
+DSM.US,D,20190731,000000,7.60728,7.63453,7.53452,7.61646,240449.75285463,0
+DSM.US,D,20190801,000000,7.62554,7.83495,7.60728,7.82557,299766.31677942,0
+DSM.US,D,20190802,000000,7.83505,7.85311,7.75281,7.78035,181252.70934482,0
+DSM.US,D,20190805,000000,7.78924,7.84394,7.73484,7.83505,192043.98478035,0
+DSM.US,D,20190806,000000,7.87128,7.87128,7.77087,7.78924,121698.1174749,0
+DSM.US,D,20190807,000000,7.82557,7.85311,7.73484,7.74362,101956.99130274,0
+DSM.US,D,20190808,000000,7.77087,7.77087,7.68024,7.70739,97516.504020085,0
+DSM.US,D,20190809,000000,7.69841,7.73484,7.67561,7.71667,122721.1311965,0
+DSM.US,D,20190812,000000,7.73484,7.79831,7.71667,7.75281,58501.191602144,0
+DSM.US,D,20190813,000000,7.72546,7.77097,7.67985,7.67985,113035.92604214,0
+DSM.US,D,20190814,000000,7.72546,7.77097,7.67985,7.73484,111490.26372615,0
+DSM.US,D,20190815,000000,7.70719,7.75281,7.70719,7.75281,82488.331161367,0
+DSM.US,D,20190816,000000,7.71647,7.78045,7.70719,7.77097,158286.55773745,0
+DSM.US,D,20190819,000000,7.76219,7.78943,7.72546,7.74362,127104.89692626,0
+DSM.US,D,20190820,000000,7.74362,7.75281,7.68883,7.69811,97615.766737626,0
+DSM.US,D,20190821,000000,7.69811,7.73484,7.64322,7.6525,128232.23778976,0
+DSM.US,D,20190822,000000,7.67057,7.70719,7.59761,7.60659,121212.94562079,0
+DSM.US,D,20190823,000000,7.62485,7.64322,7.59761,7.61587,107988.72072065,0
+DSM.US,D,20190826,000000,7.63393,7.76219,7.63393,7.76219,202201.19428544,0
+DSM.US,D,20190827,000000,7.77097,7.78045,7.74362,7.77097,155252.96754322,0
+DSM.US,D,20190828,000000,7.77097,7.79851,7.73484,7.75281,91022.899100139,0
+DSM.US,D,20190829,000000,7.78045,7.79388,7.76219,7.78943,102134.24615548,0
+DSM.US,D,20190830,000000,7.79851,7.86279,7.77097,7.86279,164738.63437761,0
+DSM.US,D,20190903,000000,7.86279,7.86279,7.79851,7.8079,116189.03665138,0
+DSM.US,D,20190904,000000,7.8079,7.82586,7.78943,7.79851,114866.20900742,0
+DSM.US,D,20190905,000000,7.78943,7.8079,7.68883,7.70719,125548.09287666,0
+DSM.US,D,20190906,000000,7.70719,7.78045,7.69811,7.78045,135472.33886101,0
+DSM.US,D,20190909,000000,7.75281,7.78943,7.68883,7.78045,135404.47557453,0
+DSM.US,D,20190910,000000,7.77097,7.77562,7.68883,7.69811,109832.17118926,0
+DSM.US,D,20190911,000000,7.69811,7.72081,7.58378,7.61587,272650.37584793,0
+DSM.US,D,20190912,000000,7.61587,7.61587,7.50599,7.53343,257403.41985666,0
+DSM.US,D,20190913,000000,7.52416,7.52416,7.31298,7.34052,456085.85209377,0
+DSM.US,D,20190916,000000,7.34052,7.42335,7.34052,7.39562,145702.47607696,0
+DSM.US,D,20190917,000000,7.45998,7.46926,7.42335,7.46926,116719.78832475,0
+DSM.US,D,20190918,000000,7.48752,7.5517,7.47824,7.50589,91998.307232709,0
+DSM.US,D,20190919,000000,7.54301,7.57944,7.51517,7.54301,58664.266066676,0
+DSM.US,D,20190920,000000,7.58853,7.58853,7.51517,7.57016,71713.261883813,0
+DSM.US,D,20190923,000000,7.58853,7.62535,7.56117,7.5979,118767.84153769,0
+DSM.US,D,20190924,000000,7.57944,7.64381,7.57016,7.61616,163774.36797864,0
+DSM.US,D,20190925,000000,7.63443,7.6989,7.61616,7.62535,59698.421521872,0
+DSM.US,D,20190926,000000,7.62535,7.72625,7.62535,7.71737,131289.12433607,0
+DSM.US,D,20190927,000000,7.72625,7.76337,7.69071,7.76337,106489.6511088,0
+DSM.US,D,20190930,000000,7.79082,7.80937,7.72625,7.72625,103148.14391322,0
+DSM.US,D,20191001,000000,7.72625,7.76751,7.71737,7.71737,115124.49465,0
+DSM.US,D,20191002,000000,7.73582,7.79082,7.72625,7.75398,102427.98276861,0
+DSM.US,D,20191003,000000,7.75398,7.78173,7.73582,7.76337,91779.524100169,0
+DSM.US,D,20191004,000000,7.78173,7.79082,7.75398,7.78173,61795.093208706,0
+DSM.US,D,20191007,000000,7.78173,7.79971,7.76337,7.78173,85726.52409992,0
+DSM.US,D,20191008,000000,7.79082,7.80937,7.78173,7.79971,87731.023263323,0
+DSM.US,D,20191009,000000,7.78173,7.80937,7.77226,7.77226,67659.696622602,0
+DSM.US,D,20191010,000000,7.79082,7.80937,7.76327,7.80937,141349.09689338,0
+DSM.US,D,20191011,000000,7.79072,7.81836,7.78163,7.81836,152299.39525394,0
+DSM.US,D,20191014,000000,7.81836,7.83682,7.81392,7.83682,47760.560410269,0
+DSM.US,D,20191015,000000,7.83682,7.84591,7.80937,7.84591,85865.289327502,0
+DSM.US,D,20191016,000000,7.83682,7.83682,7.78163,7.81836,93936.968879375,0
+DSM.US,D,20191017,000000,7.80937,7.81481,7.70759,7.74422,108712.93340475,0
+DSM.US,D,20191018,000000,7.76317,7.78163,7.71697,7.75369,95803.715700068,0
+DSM.US,D,20191021,000000,7.74422,7.77186,7.70759,7.76317,99493.65529192,0
+DSM.US,D,20191022,000000,7.77206,7.81836,7.77206,7.79072,63914.048362742,0
+DSM.US,D,20191023,000000,7.79971,7.83682,7.76317,7.79072,97483.07881928,0
+DSM.US,D,20191024,000000,7.79072,7.80937,7.78163,7.78163,65192.309072299,0
+DSM.US,D,20191025,000000,7.79971,7.80937,7.74422,7.75369,99980.852915769,0
+DSM.US,D,20191028,000000,7.73543,7.75369,7.65131,7.6523,117163.43189908,0
+DSM.US,D,20191029,000000,7.6523,7.66987,7.57825,7.61528,131971.80874039,0
+DSM.US,D,20191030,000000,7.62455,7.76317,7.62455,7.75369,213628.56142113,0
+DSM.US,D,20191031,000000,7.79072,7.84591,7.7616,7.84591,195805.83919816,0
+DSM.US,D,20191101,000000,7.83682,7.9476,7.78163,7.92913,256244.67956211,0
+DSM.US,D,20191104,000000,7.91077,7.91077,7.76317,7.77206,206264.88839538,0
+DSM.US,D,20191105,000000,7.77206,7.88312,7.76317,7.87375,90483.0314629,0
+DSM.US,D,20191106,000000,7.88312,8.06745,7.87375,8.06745,192032.84304674,0
+DSM.US,D,20191107,000000,8.02154,8.02154,7.89211,7.92913,148832.29033411,0
+DSM.US,D,20191108,000000,7.91996,8.02154,7.91996,8.01197,96571.4824337,0
+DSM.US,D,20191111,000000,8.00308,8.03971,7.97524,8.03073,28974.584673217,0
+DSM.US,D,20191112,000000,8.01197,8.02154,7.9476,7.96576,91457.426710598,0
+DSM.US,D,20191113,000000,7.97524,8.00308,7.91077,7.97524,107562.29618917,0
+DSM.US,D,20191114,000000,7.95678,7.97524,7.87326,7.87326,93248.207165825,0
+DSM.US,D,20191115,000000,7.87326,7.91057,7.80375,7.83613,126701.76874685,0
+DSM.US,D,20191118,000000,7.83613,7.86407,7.8086,7.8086,74807.625170421,0
+DSM.US,D,20191119,000000,7.81757,7.88263,7.78982,7.87326,100350.55589437,0
+DSM.US,D,20191120,000000,7.89171,7.91966,7.8546,7.88263,42935.176875934,0
+DSM.US,D,20191121,000000,7.89171,8.00782,7.86407,7.98462,76482.936750141,0
+DSM.US,D,20191122,000000,7.97524,8.04001,7.91057,7.91966,100081.12851818,0
+DSM.US,D,20191125,000000,7.96576,7.97524,7.91057,7.91057,79786.967205431,0
+DSM.US,D,20191126,000000,7.91966,7.97692,7.91966,7.96576,64686.879520739,0
+DSM.US,D,20191127,000000,7.79891,7.80001,7.44675,7.49325,639773.53667296,0
+DSM.US,D,20191129,000000,7.47439,7.59504,7.45593,7.59504,152315.60141191,0
+DSM.US,D,20191202,000000,7.59504,7.59504,7.46057,7.46521,180632.82380263,0
+DSM.US,D,20191203,000000,7.42809,7.46521,7.40973,7.46521,254527.83970259,0
+DSM.US,D,20191204,000000,7.43728,7.49325,7.43728,7.45593,222315.06209083,0
+DSM.US,D,20191205,000000,7.46521,7.51171,7.44675,7.46521,132242.24900144,0
+DSM.US,D,20191206,000000,7.45593,7.48368,7.43728,7.46521,117209.01171835,0
+DSM.US,D,20191209,000000,7.44675,7.49325,7.44675,7.49325,118913.69695939,0
+DSM.US,D,20191210,000000,7.47439,7.49325,7.46521,7.48368,111178.29518531,0
+DSM.US,D,20191211,000000,7.48368,7.49325,7.44675,7.47439,181206.11664067,0
+DSM.US,D,20191212,000000,7.46521,7.47439,7.41861,7.41861,240356.56744632,0
+DSM.US,D,20191213,000000,7.41861,7.44665,7.40943,7.41861,108168.00134315,0
+DSM.US,D,20191216,000000,7.41861,7.43718,7.40006,7.40943,120355.03213348,0
+DSM.US,D,20191217,000000,7.42414,7.48368,7.40006,7.44665,143881.30907554,0
+DSM.US,D,20191218,000000,7.44665,7.46521,7.41861,7.43718,120624.45950966,0
+DSM.US,D,20191219,000000,7.46521,7.47439,7.41861,7.42799,79471.96000997,0
+DSM.US,D,20191220,000000,7.45583,7.45583,7.40006,7.40006,98828.189930447,0
+DSM.US,D,20191223,000000,7.40006,7.44665,7.40006,7.42799,140153.8927434,0
+DSM.US,D,20191224,000000,7.42799,7.46333,7.41861,7.41861,109976.00084121,0
+DSM.US,D,20191226,000000,7.42799,7.46521,7.41861,7.44665,98106.003016093,0
+DSM.US,D,20191227,000000,7.42799,7.47439,7.40006,7.43718,162163.88103079,0
+DSM.US,D,20191230,000000,7.43718,7.43718,7.39067,7.41861,130121.26807765,0
+DSM.US,D,20191231,000000,7.40006,7.44665,7.40006,7.43718,150677.76657248,0
+DSM.US,D,20200102,000000,7.43718,7.46531,7.42799,7.43718,116019.88487761,0
+DSM.US,D,20200103,000000,7.42799,7.44665,7.39067,7.42799,178582.74481995,0
+DSM.US,D,20200106,000000,7.42799,7.45583,7.40943,7.41861,141417.97306473,0
+DSM.US,D,20200107,000000,7.41861,7.46521,7.41861,7.46521,151965.1432459,0
+DSM.US,D,20200108,000000,7.48368,7.50224,7.46521,7.50224,166685.39910326,0
+DSM.US,D,20200109,000000,7.50224,7.53018,7.49335,7.5118,71400.280458098,0
+DSM.US,D,20200110,000000,7.50224,7.52119,7.47439,7.48368,126374.60693292,0
+DSM.US,D,20200113,000000,7.48368,7.5118,7.48368,7.5118,219431.37885777,0
+DSM.US,D,20200114,000000,7.5118,7.5445,7.50224,7.53028,94116.249501873,0
+DSM.US,D,20200115,000000,7.53985,7.54903,7.51655,7.52119,79300.782466455,0
+DSM.US,D,20200116,000000,7.52119,7.53985,7.5118,7.5118,54444.587686314,0
+DSM.US,D,20200117,000000,7.52119,7.53028,7.50224,7.52119,90250.067942141,0
+DSM.US,D,20200121,000000,7.53028,7.54903,7.52119,7.53985,71169.342707084,0
+DSM.US,D,20200122,000000,7.5118,7.53985,7.5118,7.52119,241015.95549855,0
+DSM.US,D,20200123,000000,7.52119,7.5584,7.52119,7.5584,97907.477581011,0
+DSM.US,D,20200124,000000,7.5584,7.57698,7.55743,7.57698,87072.64809596,0
+DSM.US,D,20200127,000000,7.58655,7.60975,7.56779,7.57698,69989.331830195,0
+DSM.US,D,20200128,000000,7.57698,7.57698,7.54903,7.5584,40097.073462162,0
+DSM.US,D,20200129,000000,7.5584,7.58655,7.5584,7.57698,100738.49080067,0
+DSM.US,D,20200130,000000,7.57698,7.61449,7.56779,7.59583,129795.11914859,0
+DSM.US,D,20200131,000000,7.61449,7.63305,7.58655,7.58655,129174.22072152,0
+DSM.US,D,20200203,000000,7.58655,7.6052,7.5592,7.59583,148160.7476634,0
+DSM.US,D,20200204,000000,7.57698,7.59583,7.5584,7.59583,64962.38420616,0
+DSM.US,D,20200205,000000,7.58655,7.59583,7.57698,7.59583,70125.058403159,0
+DSM.US,D,20200206,000000,7.59583,7.6052,7.58655,7.59583,62175.937920903,0
+DSM.US,D,20200207,000000,7.59583,7.62387,7.59583,7.61449,102965.82463611,0
+DSM.US,D,20200210,000000,7.6052,7.66109,7.6052,7.64252,180420.11797932,0
+DSM.US,D,20200211,000000,7.67047,7.67995,7.65448,7.67995,175394.18324016,0
+DSM.US,D,20200212,000000,7.67995,7.67995,7.67047,7.67995,116848.42470361,0
+DSM.US,D,20200213,000000,7.67995,7.69564,7.67856,7.68922,121040.75519241,0
+DSM.US,D,20200214,000000,7.68922,7.69772,7.66099,7.67047,73602.29217171,0
+DSM.US,D,20200218,000000,7.67047,7.70808,7.67047,7.69861,112710.78999795,0
+DSM.US,D,20200219,000000,7.69861,7.72673,7.68922,7.71747,97548.916336017,0
+DSM.US,D,20200220,000000,7.72673,7.76455,7.71747,7.76455,91599.230592799,0
+DSM.US,D,20200221,000000,7.76455,7.80178,7.75972,7.79219,61736.345886079,0
+DSM.US,D,20200224,000000,7.78332,7.80178,7.73622,7.79219,92295.082500459,0
+DSM.US,D,20200225,000000,7.79219,7.82053,7.79219,7.79219,196397.36396391,0
+DSM.US,D,20200226,000000,7.80178,7.8081,7.74086,7.74531,87269.147761296,0
+DSM.US,D,20200227,000000,7.64242,7.68922,7.62367,7.63285,275987.83150401,0
+DSM.US,D,20200228,000000,7.59554,7.63335,7.40805,7.45485,396597.09774059,0
+DSM.US,D,20200302,000000,7.46433,7.58615,7.46433,7.56739,240692.84522412,0
+DSM.US,D,20200303,000000,7.57668,7.67047,7.57668,7.61903,206734.8669764,0
+DSM.US,D,20200304,000000,7.63285,7.67047,7.60491,7.66662,153663.75117768,0
+DSM.US,D,20200305,000000,7.63285,7.68922,7.63285,7.67047,63959.628182021,0
+DSM.US,D,20200306,000000,7.66099,7.68005,7.53935,7.64242,218657.5348149,0
+DSM.US,D,20200309,000000,7.4737,7.57668,7.4737,7.51113,306412.86731517,0
+DSM.US,D,20200310,000000,7.53935,7.53935,7.28613,7.36115,217777.33786038,0
+DSM.US,D,20200311,000000,7.23913,7.28613,6.92971,7.10781,561314.46153586,0
+DSM.US,D,20200312,000000,6.86316,6.88193,5.8363,6.42047,516661.43191555,0
+DSM.US,D,20200313,000000,6.43933,6.65357,6.37348,6.59019,324117.082008,0
+DSM.US,D,20200316,000000,6.17592,6.39234,6.11946,6.24168,166158.69896936,0
+DSM.US,D,20200317,000000,6.27011,6.32638,6.15727,6.26063,154934.92169314,0
+DSM.US,D,20200318,000000,6.19458,6.19458,5.41336,5.48848,440192.67555363,0
+DSM.US,D,20200319,000000,5.36636,5.69562,4.84843,5.64862,371419.81845574,0
+DSM.US,D,20200320,000000,5.64862,6.09359,5.59214,6.02526,824158.08604469,0
+DSM.US,D,20200323,000000,6.05351,6.05351,5.46034,5.7428,300238.32113019,0
+DSM.US,D,20200324,000000,5.80886,6.04392,5.80886,6.04392,147399.05823902,0
+DSM.US,D,20200325,000000,6.06297,6.44891,6.02043,6.39234,209919.37701669,0
+DSM.US,D,20200326,000000,6.34524,6.68407,6.34524,6.63709,411397.3715029,0
+DSM.US,D,20200327,000000,6.42047,6.65594,6.42047,6.58061,273308.75101528,0
+DSM.US,D,20200330,000000,6.496,6.78784,6.496,6.78784,221899.77929295,0
+DSM.US,D,20200331,000000,6.74085,6.79722,6.7219,6.75012,238863.57514371,0
+DSM.US,D,20200401,000000,6.7219,6.74085,6.54319,6.59019,192004.4822703,0
+DSM.US,D,20200402,000000,6.59019,6.61852,6.46776,6.53352,184514.19863545,0
+DSM.US,D,20200403,000000,6.496,6.496,6.2793,6.33596,180492.0328053,0
+DSM.US,D,20200406,000000,6.40181,6.79722,6.39234,6.45829,204184.42286651,0
+DSM.US,D,20200407,000000,6.53352,6.59019,6.42047,6.44891,196321.39759846,0
+DSM.US,D,20200408,000000,6.45829,6.59019,6.45374,6.56195,96632.255526073,0
+DSM.US,D,20200409,000000,6.63709,6.76879,6.61852,6.74085,189885.52711626,0
+DSM.US,D,20200413,000000,6.73127,6.73127,6.61852,6.64656,186359.67487381,0
+DSM.US,D,20200414,000000,6.71271,6.76937,6.6748,6.70342,177127.22925763,0
+DSM.US,D,20200415,000000,6.59917,6.74124,6.59917,6.74124,80964.952312575,0
+DSM.US,D,20200416,000000,6.77905,6.78834,6.72209,6.78834,245371.36045188,0
+DSM.US,D,20200417,000000,6.81657,6.85448,6.74124,6.77905,264443.98260796,0
+DSM.US,D,20200420,000000,6.76937,6.76937,6.68427,6.72209,133049.51824511,0
+DSM.US,D,20200421,000000,6.675,6.69395,6.6276,6.69395,131287.09856632,0
+DSM.US,D,20200422,000000,6.69395,6.72209,6.66561,6.70342,171868.33099772,0
+DSM.US,D,20200423,000000,6.72209,6.72209,6.57094,6.60875,120545.45448958,0
+DSM.US,D,20200424,000000,6.63709,6.63709,6.49531,6.53302,91053.285646324,0
+DSM.US,D,20200427,000000,6.4576,6.47773,6.2401,6.38197,349413.88170784,0
+DSM.US,D,20200428,000000,6.40082,6.41969,6.34386,6.40082,179495.35409039,0
+DSM.US,D,20200429,000000,6.43844,6.50469,6.40082,6.46697,118194.54869966,0
+DSM.US,D,20200430,000000,6.49531,6.50469,6.40428,6.47645,113267.87667803,0
+DSM.US,D,20200501,000000,6.43844,6.53302,6.43844,6.50469,71027.538824882,0
+DSM.US,D,20200504,000000,6.49531,6.55287,6.47645,6.5427,91820.039495084,0
+DSM.US,D,20200505,000000,6.55188,6.59917,6.53302,6.58989,126682.52393427,0
+DSM.US,D,20200506,000000,6.56156,6.60875,6.52365,6.56156,100739.50368554,0
+DSM.US,D,20200507,000000,6.58989,6.61842,6.57094,6.58031,83290.535980676,0
+DSM.US,D,20200508,000000,6.63709,6.64656,6.60628,6.64656,84574.873999471,0
+DSM.US,D,20200511,000000,6.63709,6.66561,6.6276,6.65594,48671.143910976,0
+DSM.US,D,20200512,000000,6.68427,6.68427,6.6276,6.66561,117951.45633016,0
+DSM.US,D,20200513,000000,6.68437,6.68437,6.54221,6.57064,99028.741135274,0
+DSM.US,D,20200514,000000,6.57064,6.57232,6.48504,6.54221,78529.977078204,0
+DSM.US,D,20200515,000000,6.54221,6.59887,6.53243,6.54221,105964.97674466,0
+DSM.US,D,20200518,000000,6.55148,6.57064,6.48612,6.52315,96509.696456456,0
+DSM.US,D,20200519,000000,6.53243,6.57064,6.52315,6.54221,67072.223396339,0
+DSM.US,D,20200520,000000,6.58959,6.61822,6.54221,6.57992,106065.25234708,0
+DSM.US,D,20200521,000000,6.57992,6.58959,6.55148,6.57992,135800.51355982,0
+DSM.US,D,20200522,000000,6.58959,6.61822,6.57064,6.59887,124288.06409481,0
+DSM.US,D,20200526,000000,6.6274,6.68437,6.59887,6.60845,164333.48042846,0
+DSM.US,D,20200527,000000,6.64646,6.69405,6.6288,6.69405,107053.82798299,0
+DSM.US,D,20200528,000000,6.68437,6.75102,6.674,6.75102,158178.17905605,0
+DSM.US,D,20200529,000000,6.7984,6.80798,6.75754,6.80798,169207.4824367,0
+DSM.US,D,20200601,000000,6.81726,6.88401,6.80808,6.86485,111809.3224611,0
+DSM.US,D,20200602,000000,6.85537,6.89338,6.85537,6.86485,109430.05589473,0
+DSM.US,D,20200603,000000,6.89338,6.89338,6.76987,6.83651,206003.56409819,0
+DSM.US,D,20200604,000000,6.81726,6.8459,6.7984,6.80798,64940.100738955,0
+DSM.US,D,20200605,000000,6.77945,6.86485,6.77945,6.83651,68975.434072456,0
+DSM.US,D,20200608,000000,6.83651,6.90286,6.83651,6.88401,106166.54083436,0
+DSM.US,D,20200609,000000,6.88401,6.90286,6.8459,6.89338,121220.03581491,0
+DSM.US,D,20200610,000000,6.89338,6.94097,6.89338,6.93138,98321.747494014,0
+DSM.US,D,20200611,000000,6.87402,6.93138,6.86456,6.90276,132054.86529996,0
+DSM.US,D,20200612,000000,6.90276,6.99812,6.90276,6.98856,93643.232266244,0
+DSM.US,D,20200615,000000,6.95993,7.00494,6.92577,6.95993,58525.500839093,0
+DSM.US,D,20200616,000000,6.98856,7.01718,6.95993,6.97897,48775.47105288,0
+DSM.US,D,20200617,000000,6.95993,6.9695,6.91233,6.91233,44373.473395404,0
+DSM.US,D,20200618,000000,6.89318,6.95993,6.89318,6.94097,25459.87416437,0
+DSM.US,D,20200619,000000,6.93138,6.95993,6.89318,6.89318,68053.708838147,0
+DSM.US,D,20200622,000000,6.87402,6.89318,6.85507,6.88381,110730.6000715,0
+DSM.US,D,20200623,000000,6.88381,6.91233,6.85507,6.89793,112729.02192567,0
+DSM.US,D,20200624,000000,6.88381,6.88381,6.85507,6.88381,108871.95632979,0
+DSM.US,D,20200625,000000,6.88381,6.88381,6.85507,6.86456,101084.89742719,0
+DSM.US,D,20200626,000000,6.8455,6.87402,6.82645,6.8455,134534.40746873,0
+DSM.US,D,20200629,000000,6.8455,6.87402,6.80137,6.85507,134589.10325187,0
+DSM.US,D,20200630,000000,6.88381,6.90276,6.82645,6.90276,142645.58953065,0
+DSM.US,D,20200701,000000,6.89318,6.93138,6.86456,6.92182,127445.22624355,0
+DSM.US,D,20200702,000000,6.90276,6.92182,6.89318,6.91233,120916.17035305,0
+DSM.US,D,20200706,000000,6.94097,6.98184,6.91233,6.9695,209683.37484131,0
+DSM.US,D,20200707,000000,6.9695,7.08393,6.9695,7.06477,226514.48277373,0
+DSM.US,D,20200708,000000,7.07464,7.16982,7.07464,7.15067,112064.56944906,0
+DSM.US,D,20200709,000000,7.15067,7.22698,7.10288,7.11246,107653.45582773,0
+DSM.US,D,20200710,000000,7.15067,7.16004,7.10288,7.16004,66832.16968147,0
+DSM.US,D,20200713,000000,7.19834,7.19834,7.0935,7.11246,106655.76422795,0
+DSM.US,D,20200714,000000,7.13161,7.15451,7.07444,7.10288,84864.559073111,0
+DSM.US,D,20200715,000000,7.10288,7.13161,7.08383,7.13161,56270.819112093,0
+DSM.US,D,20200716,000000,7.12223,7.15087,7.11246,7.14118,40988.412150284,0
+DSM.US,D,20200717,000000,7.15087,7.20803,7.11246,7.18907,52760.160142737,0
+DSM.US,D,20200720,000000,7.19874,7.2179,7.18907,7.20803,42796.411648351,0
+DSM.US,D,20200721,000000,7.22747,7.23685,7.18907,7.2179,35454.009204942,0
+DSM.US,D,20200722,000000,7.20803,7.22747,7.16023,7.17959,151019.10877463,0
+DSM.US,D,20200723,000000,7.16023,7.19874,7.16023,7.18907,57869.151441475,0
+DSM.US,D,20200724,000000,7.19874,7.19874,7.16023,7.17959,37110.07597208,0
+DSM.US,D,20200727,000000,7.17959,7.20803,7.17002,7.17959,57445.765564617,0
+DSM.US,D,20200728,000000,7.17002,7.20803,7.17002,7.19874,67339.625002776,0
+DSM.US,D,20200729,000000,7.22747,7.22747,7.18907,7.20803,73729.915665691,0
+DSM.US,D,20200730,000000,7.19874,7.2179,7.17959,7.2179,72142.725069908,0
+DSM.US,D,20200731,000000,7.22747,7.23685,7.19874,7.22747,91779.524100169,0
+DSM.US,D,20200803,000000,7.22747,7.30389,7.22747,7.29441,114983.70365267,0
+DSM.US,D,20200804,000000,7.33263,7.37093,7.27526,7.3422,100579.46787564,0
+DSM.US,D,20200805,000000,7.37093,7.41881,7.36145,7.3805,80193.13403945,0
+DSM.US,D,20200806,000000,7.42839,7.43805,7.39028,7.40933,55876.806896548,0
+DSM.US,D,20200807,000000,7.43805,7.45701,7.40933,7.40933,65947.921187458,0
+DSM.US,D,20200810,000000,7.41881,7.42839,7.40933,7.42839,84917.2290865,0
+DSM.US,D,20200811,000000,7.45711,7.46679,7.39966,7.44744,143649.35843965,0
+DSM.US,D,20200812,000000,7.46679,7.46679,7.35187,7.40933,189354.77544288,0
+DSM.US,D,20200813,000000,7.43815,7.44834,7.42849,7.42859,84122.114461299,0
+DSM.US,D,20200814,000000,7.43815,7.44764,7.40943,7.41881,41865.570450187,0
+DSM.US,D,20200817,000000,7.41881,7.41881,7.39008,7.39008,88304.316101364,0
+DSM.US,D,20200818,000000,7.39008,7.41881,7.37073,7.37073,26356.277276856,0
+DSM.US,D,20200819,000000,7.39966,7.39966,7.35168,7.36125,63526.113456434,0
+DSM.US,D,20200820,000000,7.37073,7.3804,7.32274,7.3419,53545.145919208,0
+DSM.US,D,20200821,000000,7.32274,7.33233,7.20743,7.25542,138967.80455727,0
+DSM.US,D,20200824,000000,7.24594,7.31318,7.24594,7.29392,64296.918844685,0
+DSM.US,D,20200825,000000,7.28434,7.30359,7.22679,7.23715,64559.256026758,0
+DSM.US,D,20200826,000000,7.21711,7.23616,7.10189,7.15926,212818.25352283,0
+DSM.US,D,20200827,000000,7.15926,7.15926,7.11127,7.11127,86158.013055761,0
+DSM.US,D,20200828,000000,7.12105,7.20743,7.10189,7.20743,52067.346889698,0
+DSM.US,D,20200831,000000,7.25542,7.3419,7.19787,7.22679,194207.50686878,0
+DSM.US,D,20200901,000000,7.24594,7.25542,7.21711,7.23616,79372.697292429,0
+DSM.US,D,20200902,000000,7.26509,7.28434,7.22679,7.26509,87727.984608704,0
+DSM.US,D,20200903,000000,7.26509,7.26509,7.17871,7.18818,55339.977913929,0
+DSM.US,D,20200904,000000,7.20743,7.22679,7.1402,7.15926,76974.185913481,0
+DSM.US,D,20200908,000000,7.1402,7.14987,7.06319,7.07307,55324.784640836,0
+DSM.US,D,20200909,000000,7.09212,7.1402,7.06319,7.1402,87311.688925956,0
+DSM.US,D,20200910,000000,7.1402,7.18818,7.1402,7.17871,66946.625672104,0
+DSM.US,D,20200911,000000,7.17871,7.20279,7.14987,7.15926,92353.829823085,0
+DSM.US,D,20200914,000000,7.17881,7.20763,7.13043,7.14011,58458.650437483,0
+DSM.US,D,20200915,000000,7.16903,7.16903,7.11108,7.14987,85385.181897764,0
+DSM.US,D,20200916,000000,7.14987,7.14987,7.12085,7.13043,86449.723899147,0
+DSM.US,D,20200917,000000,7.14011,7.14987,7.11818,7.12085,55676.25569172,0
+DSM.US,D,20200918,000000,7.12085,7.14011,7.1158,7.12085,81745.886549556,0
+DSM.US,D,20200921,000000,7.11108,7.14011,7.0628,7.07267,56384.262217854,0
+DSM.US,D,20200922,000000,7.0628,7.08225,7.04365,7.04365,99625.330325393,0
+DSM.US,D,20200923,000000,7.0628,7.0628,7.01462,7.0243,50936.967371578,0
+DSM.US,D,20200924,000000,7.03396,7.03396,6.97601,6.98579,128424.68591561,0
+DSM.US,D,20200925,000000,6.98579,7.01462,6.96654,7.01462,115584.34438228,0
+DSM.US,D,20200928,000000,7.03396,7.05322,6.99547,7.01462,144201.38069537,0
+DSM.US,D,20200929,000000,7.03396,7.04365,7.01462,7.04365,49821.781126552,0
+DSM.US,D,20200930,000000,7.05322,7.09182,7.03396,7.03396,84540.435913794,0
+DSM.US,D,20201001,000000,7.0628,7.13043,7.0628,7.1017,144214.54819871,0
+DSM.US,D,20201002,000000,7.09182,7.13043,7.03763,7.12085,60638.378683893,0
+DSM.US,D,20201005,000000,7.11108,7.11108,7.05322,7.08225,76054.486448919,0
+DSM.US,D,20201006,000000,7.07267,7.1017,7.05322,7.08225,51216.52359649,0
+DSM.US,D,20201007,000000,7.08225,7.13043,7.0628,7.13043,118548.04552028,0
+DSM.US,D,20201008,000000,7.14987,7.15145,7.12085,7.14987,72484.067272064,0
+DSM.US,D,20201009,000000,7.15926,7.15926,7.11108,7.14011,77890.846723426,0
+DSM.US,D,20201012,000000,7.16903,7.16903,7.13043,7.14987,80840.367473212,0
+DSM.US,D,20201013,000000,7.16903,7.16903,7.12085,7.12085,61663.418175233,0
+DSM.US,D,20201014,000000,7.15946,7.15946,7.1016,7.12085,78496.551877399,0
+DSM.US,D,20201015,000000,7.13043,7.1402,7.0626,7.08206,49825.832666043,0
+DSM.US,D,20201016,000000,7.1016,7.11108,7.01422,7.04335,103774.10676466,0
+DSM.US,D,20201019,000000,7.04335,7.05292,6.99497,7.03357,72419.242640201,0
+DSM.US,D,20201020,000000,7.03357,7.07247,7.024,7.0626,74107.72172327,0
+DSM.US,D,20201021,000000,7.0626,7.086,7.03357,7.07247,79756.580659245,0
+DSM.US,D,20201022,000000,7.09172,7.09172,7.04335,7.04641,66884.839694859,0
+DSM.US,D,20201023,000000,7.0626,7.07247,7.04335,7.04335,60681.932733425,0
+DSM.US,D,20201026,000000,7.04335,7.05292,6.97542,7.00455,101459.66483016,0
+DSM.US,D,20201027,000000,7.01422,7.03357,6.9852,7.01422,101579.18524515,0
+DSM.US,D,20201028,000000,6.99497,7.09172,6.9852,7.05292,183742.38036233,0
+DSM.US,D,20201029,000000,7.07247,7.12085,7.07247,7.08206,64951.242472558,0
+DSM.US,D,20201030,000000,7.12085,7.12085,7.024,7.03357,100776.98042584,0
+DSM.US,D,20201102,000000,7.04335,7.07247,7.0399,7.07247,56793.467706492,0
+DSM.US,D,20201103,000000,7.11108,7.12085,7.04335,7.08206,172107.37182772,0
+DSM.US,D,20201104,000000,7.1402,7.24682,7.08206,7.24682,213059.32012257,0
+DSM.US,D,20201105,000000,7.2564,7.26608,7.19834,7.19834,104597.58216629,0
+DSM.US,D,20201106,000000,7.20803,7.3339,7.20803,7.3339,101018.04702558,0
+DSM.US,D,20201109,000000,7.3339,7.36303,7.31445,7.34358,128422.66014586,0
+DSM.US,D,20201110,000000,7.40173,7.4115,7.32433,7.3339,120997.20114287,0
+DSM.US,D,20201111,000000,7.36303,7.38238,7.32433,7.34358,76864.794347212,0
+DSM.US,D,20201112,000000,7.35336,7.36303,7.2952,7.30478,132618.02928927,0
+DSM.US,D,20201113,000000,7.2952,7.30478,7.26608,7.2952,95683.182400197,0
+DSM.US,D,20201116,000000,7.30478,7.30478,7.26608,7.28553,57376.889393263,0
+DSM.US,D,20201117,000000,7.2952,7.30478,7.28553,7.2952,69950.842205026,0
+DSM.US,D,20201118,000000,7.2952,7.34358,7.26608,7.27594,246513.89458848,0
+DSM.US,D,20201119,000000,7.2952,7.39205,7.2952,7.35336,42273.763053952,0
+DSM.US,D,20201120,000000,7.35336,7.39205,7.28059,7.31445,85514.831161491,0
+DSM.US,D,20201123,000000,7.35336,7.35336,7.32443,7.35336,53726.452311452,0
+DSM.US,D,20201124,000000,7.35336,7.41634,7.35336,7.37271,44168.870651085,0
+DSM.US,D,20201125,000000,7.4115,7.42108,7.34358,7.38238,72993.548363116,0
+DSM.US,D,20201127,000000,7.42108,7.43086,7.39205,7.42108,32417.380356088,0
+DSM.US,D,20201130,000000,7.4115,7.43086,7.38238,7.42108,93891.389060096,0
+DSM.US,D,20201201,000000,7.45011,7.45988,7.42108,7.45011,70040.988958711,0
+DSM.US,D,20201202,000000,7.45988,7.50826,7.37271,7.40173,223053.45516315,0
+DSM.US,D,20201203,000000,7.43086,7.46965,7.4115,7.46965,130516.29317807,0
+DSM.US,D,20201204,000000,7.489,7.50826,7.45011,7.46965,61825.479754892,0
+DSM.US,D,20201207,000000,7.489,7.49858,7.42108,7.45011,132400.2590416,0
+DSM.US,D,20201208,000000,7.45988,7.52761,7.43086,7.51812,95047.090700037,0
+DSM.US,D,20201209,000000,7.53738,7.62465,7.50826,7.58576,134353.10107649,0
+DSM.US,D,20201210,000000,7.59564,7.59564,7.54726,7.57608,55710.693777397,0
+DSM.US,D,20201211,000000,7.56652,7.57608,7.52761,7.53738,69857.656796722,0
+DSM.US,D,20201214,000000,7.57608,7.57608,7.45011,7.46965,190815.35542956,0
+DSM.US,D,20201215,000000,7.45988,7.50826,7.44052,7.46965,142319.44060158,0
+DSM.US,D,20201216,000000,7.45988,7.47923,7.4115,7.44052,130875.86730794,0
+DSM.US,D,20201217,000000,7.47923,7.47923,7.4115,7.4115,64139.921689391,0
+DSM.US,D,20201218,000000,7.43086,7.43086,7.34358,7.40173,110302.14977027,0
+DSM.US,D,20201221,000000,7.42108,7.42108,7.36303,7.39205,73393.637887899,0
+DSM.US,D,20201222,000000,7.4115,7.43086,7.35336,7.37271,121436.79317769,0
+DSM.US,D,20201223,000000,7.4115,7.4115,7.35336,7.39205,156547.43441073,0
+DSM.US,D,20201224,000000,7.44052,7.44052,7.38238,7.4115,81018.635210838,0
+DSM.US,D,20201228,000000,7.4115,7.4115,7.36303,7.39205,99741.812085772,0
+DSM.US,D,20201229,000000,7.43086,7.45988,7.39205,7.45011,88410.669013016,0
+DSM.US,D,20201230,000000,7.45988,7.51812,7.43086,7.51812,149241.49582275,0
+DSM.US,D,20201231,000000,7.54726,7.62465,7.49858,7.62465,164570.49548871,0
+DSM.US,D,20210104,000000,7.64401,7.64885,7.53738,7.55673,169837.49682761,0
+DSM.US,D,20210105,000000,7.57608,7.58576,7.53738,7.58576,62893.060410892,0
+DSM.US,D,20210106,000000,7.58576,7.58576,7.53738,7.54726,48707.607766399,0
+DSM.US,D,20210107,000000,7.55673,7.55673,7.50826,7.52761,48397.664995301,0
+DSM.US,D,20210108,000000,7.55673,7.55673,7.49532,7.50826,55832.239962141,0
+DSM.US,D,20210111,000000,7.52761,7.65378,7.50341,7.62465,250848.02895948,0
+DSM.US,D,20210112,000000,7.63413,7.63413,7.55673,7.59564,65994.51389161,0
+DSM.US,D,20210113,000000,7.63413,7.64401,7.56652,7.59564,59394.556060013,0
+DSM.US,D,20210114,000000,7.61498,7.62475,7.56642,7.57598,72252.116636178,0
+DSM.US,D,20210115,000000,7.59564,7.59564,7.49828,7.52731,87502.111282055,0
+DSM.US,D,20210119,000000,7.55653,7.56642,7.49828,7.51784,86294.752513598,0
+DSM.US,D,20210120,000000,7.54706,7.56642,7.51784,7.56642,47486.068609722,0
+DSM.US,D,20210121,000000,7.57598,7.6052,7.48861,7.6052,109972.9621866,0
+DSM.US,D,20210122,000000,7.61498,7.66355,7.58576,7.6052,88252.658972849,0
+DSM.US,D,20210125,000000,7.62475,7.66355,7.54706,7.56642,85229.197627342,0
+DSM.US,D,20210126,000000,7.58576,7.69279,7.57598,7.61498,105426.1219923,0
+DSM.US,D,20210127,000000,7.62475,7.6831,7.61498,7.66355,212252.0508789,0
+DSM.US,D,20210128,000000,7.67334,7.74135,7.6052,7.73177,196618.1728662,0
+DSM.US,D,20210129,000000,7.71223,7.72191,7.61498,7.64421,112914.3798574,0
+DSM.US,D,20210201,000000,7.67334,7.67334,7.58576,7.61498,108900.31710623,0
+DSM.US,D,20210202,000000,7.6052,7.6831,7.59564,7.67334,112483.90378643,0
+DSM.US,D,20210203,000000,7.64421,7.73177,7.62475,7.69279,103141.05371911,0
+DSM.US,D,20210204,000000,7.69279,7.73177,7.6831,7.69279,90737.26556599,0
+DSM.US,D,20210205,000000,7.70255,7.74135,7.70255,7.74135,81478.484943118,0
+DSM.US,D,20210208,000000,7.74135,7.78035,7.74135,7.7609,226121.48344305,0
+DSM.US,D,20210209,000000,7.78035,7.82893,7.76534,7.78035,98556.736784518,0
+DSM.US,D,20210210,000000,7.82893,7.86782,7.79971,7.8387,108489.08584784,0
+DSM.US,D,20210211,000000,7.82893,7.86782,7.79971,7.80957,50847.833502765,0
+DSM.US,D,20210212,000000,7.84828,7.84828,7.78035,7.79012,38934.281628111,0
+DSM.US,D,20210216,000000,7.78035,7.79971,7.71223,7.73177,90407.065097436,0
+DSM.US,D,20210217,000000,7.73177,7.77048,7.70255,7.70255,78029.611951009,0
+DSM.US,D,20210218,000000,7.72191,7.72191,7.64421,7.65398,69682.427713717,0
+DSM.US,D,20210219,000000,7.64421,7.67224,7.58576,7.62475,111450.7612161,0
+DSM.US,D,20210222,000000,7.65398,7.65398,7.45938,7.46916,157739.5999061,0
+DSM.US,D,20210223,000000,7.50796,7.50796,7.38159,7.44961,151817.26205444,0
+DSM.US,D,20210224,000000,7.44961,7.52731,7.42049,7.52731,114253.41365933,0
+DSM.US,D,20210225,000000,7.52731,7.56642,7.45938,7.49828,111349.47272882,0
+DSM.US,D,20210226,000000,7.53718,7.65398,7.53718,7.57598,118085.15713339,0
+DSM.US,D,20210301,000000,7.63433,7.67334,7.58576,7.58576,57705.064092071,0
+DSM.US,D,20210302,000000,7.61498,7.65398,7.57519,7.62475,52974.891735785,0
+DSM.US,D,20210303,000000,7.61498,7.62475,7.57095,7.58576,57680.754855122,0
+DSM.US,D,20210304,000000,7.61498,7.66355,7.57598,7.6052,54235.933402505,0
+DSM.US,D,20210305,000000,7.63433,7.63433,7.50796,7.51784,102740.96419433,0
+DSM.US,D,20210308,000000,7.58576,7.62475,7.54706,7.6052,41528.279787522,0
+DSM.US,D,20210309,000000,7.62475,7.63433,7.58576,7.62475,56109.770417307,0
+DSM.US,D,20210310,000000,7.62475,7.66355,7.62475,7.63433,59855.418677166,0
+DSM.US,D,20210311,000000,7.62475,7.63433,7.59564,7.59564,49207.972893595,0
+DSM.US,D,20210312,000000,7.58576,7.58576,7.52731,7.54706,50018.280791888,0
+DSM.US,D,20210315,000000,7.57598,7.61083,7.54706,7.6052,43126.612116905,0
+DSM.US,D,20210316,000000,7.6052,7.64421,7.49828,7.52623,114866.20900742,0
+DSM.US,D,20210317,000000,7.52731,7.54657,7.49828,7.54657,74222.177713904,0
+DSM.US,D,20210318,000000,7.52731,7.56642,7.49838,7.51784,58715.923195192,0
+DSM.US,D,20210319,000000,7.54706,7.54706,7.49828,7.52731,53256.473730442,0
+DSM.US,D,20210322,000000,7.56642,7.56642,7.45938,7.51784,59584.978416112,0
+DSM.US,D,20210323,000000,7.54706,7.56642,7.52731,7.56642,94638.898096271,0
+DSM.US,D,20210324,000000,7.57598,7.58576,7.52731,7.57598,43382.87198974,0
+DSM.US,D,20210325,000000,7.6052,7.6052,7.56642,7.58576,31826.868475207,0
+DSM.US,D,20210326,000000,7.6052,7.64421,7.49828,7.55653,213665.02527655,0
+DSM.US,D,20210329,000000,7.57598,7.59564,7.56642,7.56642,29019.151607622,0
+DSM.US,D,20210330,000000,7.6052,7.66355,7.6052,7.63433,88794.552379832,0
+DSM.US,D,20210331,000000,7.67334,7.6831,7.6052,7.61498,83297.626174787,0
+DSM.US,D,20210401,000000,7.66355,7.70255,7.65398,7.69279,90223.732935447,0
+DSM.US,D,20210405,000000,7.69279,7.72191,7.65398,7.66355,46676.773596302,0
+DSM.US,D,20210406,000000,7.6831,7.72191,7.6831,7.69279,43564.178381984,0
+DSM.US,D,20210407,000000,7.71223,7.75113,7.69279,7.74135,80216.430391527,0
+DSM.US,D,20210408,000000,7.77048,7.78035,7.72191,7.74135,38052.058903844,0
+DSM.US,D,20210409,000000,7.77048,7.79971,7.74066,7.79971,71883.426542456,0
+DSM.US,D,20210412,000000,7.80957,7.82893,7.78035,7.79971,47911.480256326,0
+DSM.US,D,20210413,000000,7.80957,7.88737,7.77048,7.8775,83764.566101177,0
+DSM.US,D,20210414,000000,7.89715,7.90682,7.81896,7.84818,87530.472058495,0
+DSM.US,D,20210415,000000,7.8775,7.8775,7.80927,7.82873,64027.491468503,0
+DSM.US,D,20210416,000000,7.82873,7.84216,7.79941,7.80927,47229.808736887,0
+DSM.US,D,20210419,000000,7.80927,7.88737,7.78982,7.81421,50104.376006082,0
+DSM.US,D,20210420,000000,7.84818,7.85805,7.7605,7.78982,82772.951810642,0
+DSM.US,D,20210421,000000,7.79941,7.86299,7.78982,7.85805,55038.138221814,0
+DSM.US,D,20210422,000000,7.8775,7.8775,7.77009,7.78982,82877.278952547,0
+DSM.US,D,20210423,000000,7.80927,7.91798,7.79941,7.90682,135182.65378737,0
+DSM.US,D,20210426,000000,7.93614,7.98491,7.84818,7.85805,107878.31626951,0
+DSM.US,D,20210427,000000,7.86782,7.91659,7.79941,7.79941,75128.709675118,0
+DSM.US,D,20210428,000000,7.82873,7.84818,7.77996,7.79941,89049.799367795,0
+DSM.US,D,20210429,000000,7.80927,7.82873,7.75064,7.7605,132198.6949519,0
+DSM.US,D,20210430,000000,7.79941,7.80927,7.73118,7.77009,162256.05355421,0
+DSM.US,D,20210503,000000,7.78982,7.82873,7.77009,7.82873,103585.71017829,0
+DSM.US,D,20210504,000000,7.85805,7.89715,7.80927,7.86782,83868.893243083,0
+DSM.US,D,20210505,000000,7.8775,7.95569,7.8775,7.94592,56694.20498895,0
+DSM.US,D,20210506,000000,7.92638,7.95569,7.88737,7.93614,84254.802379645,0
+DSM.US,D,20210507,000000,7.95569,8.01414,7.95569,7.97524,53930.042170898,0
+DSM.US,D,20210510,000000,8.00456,8.02401,7.97524,7.99469,59982.029286275,0
+DSM.US,D,20210511,000000,8.00456,8.03379,7.95086,7.99469,59126.141568703,0
+DSM.US,D,20210512,000000,7.99469,7.99469,7.8775,7.88737,72440.513222532,0
+DSM.US,D,20210513,000000,7.89715,7.94592,7.77009,7.77009,60932.115297024,0
+DSM.US,D,20210514,000000,7.80927,7.84808,7.7605,7.77996,81962.643912349,0
+DSM.US,D,20210517,000000,7.79941,7.8386,7.74086,7.7605,127352.04083524,0
+DSM.US,D,20210518,000000,7.75064,7.79941,7.75064,7.7605,103664.71519838,0
+DSM.US,D,20210519,000000,7.75064,7.8386,7.75064,7.82873,55988.224232563,0
+DSM.US,D,20210520,000000,7.85805,7.8775,7.80927,7.8775,62862.673864707,0
+DSM.US,D,20210521,000000,7.90682,7.92638,7.84818,7.89715,56622.290162977,0
+DSM.US,D,20210524,000000,7.93614,7.95569,7.88737,7.90682,54322.028616697,0
+DSM.US,D,20210525,000000,7.93614,7.95569,7.90682,7.93002,23387.511714485,0
+DSM.US,D,20210526,000000,7.97524,7.98491,7.94256,7.98491,37460.534138091,0
+DSM.US,D,20210527,000000,7.97524,8.00456,7.95569,8.00456,53666.692103952,0
+DSM.US,D,20210528,000000,8.03379,8.03379,7.93614,7.96537,121007.32999159,0
+DSM.US,D,20210601,000000,7.96537,8.03379,7.91659,7.93614,72507.36362414,0
+DSM.US,D,20210602,000000,7.96537,7.99469,7.93614,7.95569,58556.900270151,0
+DSM.US,D,20210603,000000,7.98491,8.04346,7.96537,8.01414,166366.34036831,0
+DSM.US,D,20210604,000000,8.03379,8.04346,7.95569,8.00456,150164.23394193,0
+DSM.US,D,20210607,000000,8.02401,8.02401,7.97524,8.00456,37519.281460717,0
+DSM.US,D,20210608,000000,8.01414,8.01414,7.93614,7.95569,80482.819113091,0
+DSM.US,D,20210609,000000,7.95569,8.01414,7.95569,7.98491,83418.159474658,0
+DSM.US,D,20210610,000000,8.01414,8.01414,7.96537,7.99469,56385.275102726,0
+DSM.US,D,20210611,000000,7.98491,8.00456,7.92638,7.94592,84711.613457308,0
+DSM.US,D,20210614,000000,7.95569,7.98491,7.94592,7.96537,52721.670517568,0
+DSM.US,D,20210615,000000,7.97524,7.99469,7.95737,7.99469,75742.517908076,0
+DSM.US,D,20210616,000000,8.00456,8.01414,7.94592,7.95569,79611.738122425,0
+DSM.US,D,20210617,000000,7.97524,8.04346,7.96546,8.04346,91721.789662417,0
+DSM.US,D,20210618,000000,8.03379,8.04346,8.01414,8.03379,51935.671856224,0
+DSM.US,D,20210621,000000,8.04346,8.07278,8.02431,8.07278,64810.45147523,0
+DSM.US,D,20210622,000000,8.08265,8.09233,8.05817,8.06301,58627.802211253,0
+DSM.US,D,20210623,000000,8.06301,8.07278,8.05334,8.06301,77862.485946985,0
+DSM.US,D,20210624,000000,8.08265,8.08265,8.05334,8.07278,63550.422693383,0
+DSM.US,D,20210625,000000,8.06301,8.07278,8.05334,8.06301,34635.598227666,0
+DSM.US,D,20210628,000000,8.07278,8.10211,8.05817,8.08265,38749.93658125,0
+DSM.US,D,20210629,000000,8.08265,8.10211,8.05334,8.07278,98855.537822015,0
+DSM.US,D,20210630,000000,8.10211,8.14111,8.02401,8.03379,163776.39374839,0
+DSM.US,D,20210701,000000,8.04346,8.10211,8.00456,8.02401,218990.77393807,0
+DSM.US,D,20210702,000000,8.06301,8.10211,8.04346,8.10211,82787.132198861,0
+DSM.US,D,20210706,000000,8.11178,8.15088,8.08265,8.15088,96054.911148539,0
+DSM.US,D,20210707,000000,8.15088,8.20942,8.12887,8.17043,82986.670518817,0
+DSM.US,D,20210708,000000,8.18997,8.22897,8.17043,8.20942,99188.776945187,0
+DSM.US,D,20210709,000000,8.23874,8.23874,8.18019,8.20942,77662.947627032,0
+DSM.US,D,20210712,000000,8.24853,8.24853,8.15088,8.16064,67446.9907993,0
+DSM.US,D,20210713,000000,8.18997,8.25819,8.16064,8.16064,58152.759205878,0
+DSM.US,D,20210714,000000,8.16064,8.18029,8.07249,8.07743,131224.29970421,0
+DSM.US,D,20210715,000000,8.10191,8.17043,8.05295,8.09203,154772.86011347,0
+DSM.US,D,20210716,000000,8.11158,8.1264,7.99409,8.0333,134545.54920233,0
+DSM.US,D,20210719,000000,8.02352,8.08236,7.96467,7.99409,164074.18190101,0
+DSM.US,D,20210720,000000,8.00397,8.02352,7.98433,8.01364,90080.916168372,0
+DSM.US,D,20210721,000000,7.99409,8.01858,7.93535,7.9549,192447.11295974,0
+DSM.US,D,20210722,000000,7.94513,7.97455,7.93535,7.9549,101201.37918758,0
+DSM.US,D,20210723,000000,7.97455,8.0333,7.92548,8.0333,146304.12969144,0
+DSM.US,D,20210726,000000,8.06261,8.08236,8.0333,8.07249,119707.79869972,0
+DSM.US,D,20210727,000000,8.08236,8.09193,8.05295,8.07249,77400.610444959,0
+DSM.US,D,20210728,000000,8.10191,8.20962,8.08236,8.18029,233728.24883829,0
+DSM.US,D,20210729,000000,8.19985,8.26846,8.19007,8.22927,112361.34471682,0
+DSM.US,D,20210730,000000,8.24882,8.3272,8.20962,8.27824,132456.98059449,0
+DSM.US,D,20210802,000000,8.30756,8.34685,8.28801,8.31743,64875.276107092,0
+DSM.US,D,20210803,000000,8.34685,8.40549,8.3272,8.40549,55275.153282065,0
+DSM.US,D,20210804,000000,8.41537,8.41537,8.22927,8.25859,152439.17336639,0
+DSM.US,D,20210805,000000,8.29778,8.29778,8.24882,8.24882,43840.695952276,0
+DSM.US,D,20210806,000000,8.27824,8.27824,8.21949,8.23904,37164.771755214,0
+DSM.US,D,20210809,000000,8.26846,8.3272,8.2194,8.23904,38198.92721041,0
+DSM.US,D,20210810,000000,8.27824,8.3272,8.19985,8.25859,126153.79803064,0
+DSM.US,D,20210811,000000,8.28801,8.3272,8.22927,8.23904,114958.38153085,0
+DSM.US,D,20210812,000000,8.22927,8.25859,8.17043,8.17043,79750.503350009,0
+DSM.US,D,20210813,000000,8.17043,8.23904,8.17043,8.18029,86507.4583369,0
+DSM.US,D,20210816,000000,8.2194,8.2194,8.15088,8.19007,74798.509206565,0
+DSM.US,D,20210817,000000,8.20962,8.20962,8.11158,8.19985,69279.299534315,0
+DSM.US,D,20210818,000000,8.22927,8.23904,8.19985,8.2194,74659.743978982,0
+DSM.US,D,20210819,000000,8.23904,8.27824,8.22927,8.24882,68367.703148736,0
+DSM.US,D,20210820,000000,8.27824,8.29778,8.22927,8.26846,60390.22189004,0
+DSM.US,D,20210823,000000,8.28801,8.29778,8.26451,8.27824,57646.316769445,0
+DSM.US,D,20210824,000000,8.28801,8.28801,8.25859,8.26846,100787.10927457,0
+DSM.US,D,20210825,000000,8.28801,8.28801,8.25859,8.25859,45435.989627041,0
+DSM.US,D,20210826,000000,8.26846,8.29778,8.23904,8.23904,79519.565598995,0
+DSM.US,D,20210827,000000,8.27824,8.29778,8.22927,8.25859,68117.520585138,0
+DSM.US,D,20210830,000000,8.27824,8.28801,8.23904,8.24882,54486.115966101,0
+DSM.US,D,20210831,000000,8.28801,8.29778,8.24882,8.26846,59315.551039929,0
+DSM.US,D,20210901,000000,8.29778,8.29778,8.2492,8.26846,76280.359775568,0
+DSM.US,D,20210902,000000,8.28801,8.29778,8.22927,8.24882,72845.667171678,0
+DSM.US,D,20210903,000000,8.26846,8.27824,8.19985,8.22927,46727.417839945,0
+DSM.US,D,20210907,000000,8.23904,8.23904,8.17043,8.19985,67611.078148704,0
+DSM.US,D,20210908,000000,8.20962,8.20962,8.17043,8.18029,51969.097057029,0
+DSM.US,D,20210909,000000,8.19985,8.22927,8.17043,8.18029,44644.926541333,0
+DSM.US,D,20210910,000000,8.20962,8.2194,8.16064,8.2194,54087.039326193,0
+DSM.US,D,20210913,000000,8.22927,8.22927,8.19254,8.20962,41861.518910695,0
+DSM.US,D,20210914,000000,8.20962,8.2194,8.18158,8.20962,53079.21887769,0
+DSM.US,D,20210915,000000,8.2194,8.25859,8.2194,8.2194,119435.33266892,0
+DSM.US,D,20210916,000000,8.25859,8.27824,8.18819,8.2194,120564.69930216,0
+DSM.US,D,20210917,000000,8.23904,8.24388,8.20804,8.2194,56350.837017049,0
+DSM.US,D,20210920,000000,8.22927,8.22927,8.16064,8.2194,93503.454153787,0
+DSM.US,D,20210921,000000,8.25859,8.25859,8.22927,8.23904,47989.472391537,0
+DSM.US,D,20210922,000000,8.25859,8.27824,8.22927,8.24882,106544.34689194,0
+DSM.US,D,20210923,000000,8.27824,8.27824,8.18029,8.18029,85467.225572466,0
+DSM.US,D,20210924,000000,8.20962,8.2194,8.16489,8.18029,46019.411313811,0
+DSM.US,D,20210927,000000,8.19985,8.19985,8.07249,8.10191,110067.16047978,0
+DSM.US,D,20210928,000000,8.09203,8.11158,8.02352,8.02352,113787.48661781,0
+DSM.US,D,20210929,000000,8.07249,8.08236,7.82755,7.86673,299152.50854647,0
+DSM.US,D,20210930,000000,7.90593,7.92548,7.81777,7.81777,174768.22038872,0
+DSM.US,D,20211001,000000,7.87651,7.87651,7.77857,7.82755,119873.91181886,0
+DSM.US,D,20211004,000000,7.85697,7.86673,7.78845,7.808,88822.913156272,0
+DSM.US,D,20211005,000000,7.82755,7.85697,7.79812,7.81777,105540.57798294,0
+DSM.US,D,20211006,000000,7.83742,7.83742,7.808,7.82755,40865.853080668,0
+DSM.US,D,20211007,000000,7.86673,7.88639,7.81777,7.81777,118223.92236097,0
+DSM.US,D,20211008,000000,7.85697,7.86673,7.808,7.81777,68468.991636022,0
+DSM.US,D,20211011,000000,7.808,7.85697,7.77857,7.84709,118486.25954304,0
+DSM.US,D,20211012,000000,7.83742,7.88639,7.82755,7.88639,92542.226409439,0
+DSM.US,D,20211013,000000,7.89616,7.96467,7.85697,7.96467,94914.402781691,0
+DSM.US,D,20211014,000000,7.99419,7.99419,7.94503,7.96467,146150.17119077,0
+DSM.US,D,20211015,000000,7.96467,7.98443,7.88609,7.94503,70505.903115357,0
+DSM.US,D,20211018,000000,7.94503,7.98443,7.89586,7.93525,74160.391736659,0
+DSM.US,D,20211019,000000,7.9549,7.96467,7.88609,7.91552,65279.417171366,0
+DSM.US,D,20211020,000000,7.93525,7.93525,7.90573,7.91552,52821.946119983,0
+DSM.US,D,20211021,000000,7.89586,7.90573,7.82705,7.83692,117997.03614945,0
+DSM.US,D,20211022,000000,7.85657,7.88609,7.81717,7.83692,58065.651106812,0
+DSM.US,D,20211025,000000,7.83692,7.87621,7.71884,7.75823,155421.10643211,0
+DSM.US,D,20211026,000000,7.76801,7.77788,7.67955,7.73859,127685.27995841,0
+DSM.US,D,20211027,000000,7.71884,7.75823,7.65991,7.70907,116076.60643049,0
+DSM.US,D,20211028,000000,7.67955,7.71884,7.66968,7.71884,123229.59940267,0
+DSM.US,D,20211029,000000,7.73859,7.88609,7.72378,7.88609,144928.63203409,0
+DSM.US,D,20211101,000000,7.90573,8.02371,7.87621,8.01384,160911.95532792,0
+DSM.US,D,20211102,000000,8.04336,8.09253,8.03359,8.09253,193555.20901066,0
+DSM.US,D,20211103,000000,8.09253,8.09253,8.03359,8.07288,68527.73895865,0
+DSM.US,D,20211104,000000,8.07288,8.07288,7.9549,7.9549,76874.923195941,0
+DSM.US,D,20211105,000000,8.01384,8.11217,8.00407,8.08275,75840.767740744,0
+DSM.US,D,20211108,000000,8.12206,8.16134,8.08275,8.12206,79415.238457089,0
+DSM.US,D,20211109,000000,8.14169,8.18109,8.12698,8.16134,88762.1400639,0
+DSM.US,D,20211110,000000,8.17121,8.17121,8.03359,8.07288,88269.878015688,0
+DSM.US,D,20211111,000000,8.08275,8.14169,8.07288,8.14169,54110.335678268,0
+DSM.US,D,20211112,000000,8.14169,8.15157,8.04336,8.08275,83230.775773177,0
+DSM.US,D,20211115,000000,8.11217,8.11217,8.07288,8.1024,42162.345717937,0
+DSM.US,D,20211116,000000,8.1024,8.11217,8.04336,8.06301,65745.344212885,0
+DSM.US,D,20211117,000000,8.07288,8.07288,8.00407,8.04336,44083.788321764,0
+DSM.US,D,20211118,000000,8.06301,8.15157,8.05324,8.1024,73106.991468878,0
+DSM.US,D,20211119,000000,8.11217,8.12206,8.03359,8.08275,82752.694113184,0
+DSM.US,D,20211122,000000,8.11217,8.14169,8.09253,8.11217,45503.852913523,0
+DSM.US,D,20211123,000000,8.11217,8.11217,8.05324,8.07288,49867.36094583,0
+DSM.US,D,20211124,000000,8.07288,8.07288,8.03842,8.07288,52367.160812065,0
+DSM.US,D,20211126,000000,8.08275,8.1024,8.06844,8.1024,54254.165330215,0
+DSM.US,D,20211129,000000,8.1024,8.1024,8.07288,8.1024,58651.098563328,0
+DSM.US,D,20211130,000000,8.1024,8.11217,8.09263,8.1024,126498.17888741,0
+DSM.US,D,20211201,000000,8.1024,8.14169,8.08897,8.09253,72506.350739268,0
+DSM.US,D,20211202,000000,8.11217,8.11217,8.05324,8.07288,63350.884373428,0
+DSM.US,D,20211203,000000,8.09253,8.1024,8.02371,8.05324,76326.95247972,0
+DSM.US,D,20211206,000000,8.07288,8.07288,8.01878,8.06301,51718.914493431,0
+DSM.US,D,20211207,000000,8.09253,8.20123,8.02371,8.15157,149951.52811864,0
+DSM.US,D,20211208,000000,8.15157,8.17121,8.11217,8.13192,64089.277445748,0
+DSM.US,D,20211209,000000,8.15157,8.25967,8.12206,8.14169,104731.28296951,0
+DSM.US,D,20211210,000000,8.23015,8.23015,8.14169,8.17121,103017.48176461,0
+DSM.US,D,20211213,000000,8.18109,8.27932,8.16134,8.2499,136227.95097616,0
+DSM.US,D,20211214,000000,8.2499,8.25967,8.21051,8.25967,60690.035812409,0
+DSM.US,D,20211215,000000,8.27932,8.27932,8.16134,8.18109,142736.74916921,0
+DSM.US,D,20211216,000000,8.22038,8.25967,8.18109,8.24003,83443.481596479,0
+DSM.US,D,20211217,000000,8.27932,8.27932,8.22038,8.23015,91653.926375934,0
+DSM.US,D,20211220,000000,8.23015,8.27932,8.21051,8.22038,70472.477914553,0
+DSM.US,D,20211221,000000,8.2499,8.2499,8.17121,8.20073,53419.548194973,0
+DSM.US,D,20211222,000000,8.22038,8.25967,8.20567,8.24003,86944.011717106,0
+DSM.US,D,20211223,000000,8.24003,8.24496,8.20073,8.21051,103722.44963614,0
+DSM.US,D,20211227,000000,8.24003,8.25967,8.22038,8.23015,37701.600737832,0
+DSM.US,D,20211228,000000,8.2499,8.25967,8.22532,8.25967,31460.20415123,0
+DSM.US,D,20211229,000000,8.25967,8.25967,8.21051,8.24003,91623.539829749,0
+DSM.US,D,20211230,000000,8.25967,8.26461,8.21051,8.21051,79424.354420945,0
+DSM.US,D,20211231,000000,8.2499,8.27932,8.21051,8.21051,62128.33233188,0
+DSM.US,D,20220103,000000,8.23015,8.25967,8.19087,8.2499,89716.277614141,0
+DSM.US,D,20220104,000000,8.2499,8.2499,8.21051,8.23015,77950.606930925,0
+DSM.US,D,20220105,000000,8.23015,8.23015,8.14169,8.17121,76915.438590855,0
+DSM.US,D,20220106,000000,8.17121,8.17121,8.11217,8.14169,46308.083502578,0
+DSM.US,D,20220107,000000,8.14169,8.16134,8.11217,8.12206,57612.89156864,0
+DSM.US,D,20220110,000000,8.12206,8.17615,8.12206,8.16134,120534.31275598,0
+DSM.US,D,20220111,000000,8.19087,8.19087,8.08275,8.09253,106661.8415372,0
+DSM.US,D,20220112,000000,8.13192,8.14169,8.06301,8.08275,68172.216368272,0
+DSM.US,D,20220113,000000,8.07288,8.09253,8.00407,8.01384,69604.435578505,0
+DSM.US,D,20220114,000000,8.00407,8.00407,7.89586,7.89586,110012.46469664,0
+DSM.US,D,20220118,000000,7.83692,7.85657,7.6992,7.6992,177499.97089085,0
+DSM.US,D,20220119,000000,7.66968,7.72378,7.58122,7.5911,219038.37952711,0
+DSM.US,D,20220120,000000,7.5911,7.67401,7.48288,7.49276,179654.37701544,0
+DSM.US,D,20220121,000000,7.42394,7.52229,7.3649,7.41407,187045.39793275,0
+DSM.US,D,20220124,000000,7.37478,7.39422,7.27644,7.35503,155846.51807871,0
+DSM.US,D,20220125,000000,7.28622,7.49276,7.28622,7.45337,121812.57346552,0
+DSM.US,D,20220126,000000,7.49276,7.50747,7.40421,7.41407,85040.801040989,0
+DSM.US,D,20220127,000000,7.41407,7.45337,7.37478,7.39442,99897.796356194,0
+DSM.US,D,20220128,000000,7.40421,7.40421,7.32561,7.34526,192818.84170809,0
+DSM.US,D,20220131,000000,7.3649,7.37478,7.30586,7.34526,145853.39592302,0
+DSM.US,D,20220201,000000,7.37478,7.41407,7.36609,7.38456,105602.36396017,0
+DSM.US,D,20220202,000000,7.39442,7.47302,7.39442,7.41407,87177.988122738,0
+DSM.US,D,20220203,000000,7.38456,7.41407,7.35503,7.35503,89838.836683758,0
+DSM.US,D,20220204,000000,7.35503,7.39442,7.29609,7.31574,113039.97758163,0
+DSM.US,D,20220207,000000,7.33539,7.38456,7.31574,7.34526,84834.172526924,0
+DSM.US,D,20220208,000000,7.31574,7.37478,7.30586,7.3649,59635.622659755,0
+DSM.US,D,20220209,000000,7.3649,7.3649,7.33539,7.35503,46181.47289347,0
+DSM.US,D,20220210,000000,7.35503,7.35503,7.29609,7.31574,83024.147259113,0
+DSM.US,D,20220211,000000,7.31574,7.31574,7.17159,7.21701,192828.97055681,0
+DSM.US,D,20220214,000000,7.16765,7.19727,7.07879,7.12716,182844.96436497,0
+DSM.US,D,20220215,000000,7.11828,7.12816,7.04917,7.05904,236310.09237922,0
+DSM.US,D,20220216,000000,7.06892,7.13802,7.04917,7.11828,295050.32481136,0
+DSM.US,D,20220217,000000,7.12816,7.19727,7.10781,7.11828,138546.44445015,0
+DSM.US,D,20220218,000000,7.12816,7.17752,7.09854,7.10841,115802.11462994,0
+DSM.US,D,20220222,000000,7.11828,7.12816,7.05904,7.07879,188283.14324739,0
+DSM.US,D,20220223,000000,7.08866,7.08866,7.04917,7.06892,87871.81426065,0
+DSM.US,D,20220224,000000,7.04917,7.10841,7.04917,7.10841,118510.56877999,0
+DSM.US,D,20220225,000000,7.09854,7.17752,7.0936,7.15778,194279.42169476,0
+DSM.US,D,20220228,000000,7.15778,7.20713,7.11828,7.20713,146447.95934339,0
+DSM.US,D,20220301,000000,7.22688,7.37497,7.21701,7.33549,173813.06995362,0
+DSM.US,D,20220302,000000,7.33549,7.40458,7.2868,7.35523,103641.4188463,0
+DSM.US,D,20220303,000000,7.38485,7.42434,7.35404,7.41447,73723.838356453,0
+DSM.US,D,20220304,000000,7.37497,7.39472,7.31574,7.31574,56217.136213831,0
+DSM.US,D,20220307,000000,7.30586,7.30586,7.13802,7.15778,82380.965364842,0
+DSM.US,D,20220308,000000,7.16765,7.16765,7.10821,7.10841,84518.15244659,0
+DSM.US,D,20220309,000000,7.11828,7.12816,7.08866,7.10841,134320.68876056,0
+DSM.US,D,20220310,000000,7.05904,7.07612,7.01245,7.02943,176288.5605829,0
+DSM.US,D,20220311,000000,7.02943,7.02943,6.95045,7.00968,95366.14943499,0
+DSM.US,D,20220314,000000,6.99982,6.99982,6.95035,6.97019,117410.57580805,0
+DSM.US,D,20220315,000000,6.99982,7.12816,6.97019,6.99982,177164.70599793,0
+DSM.US,D,20220316,000000,7.00968,7.08866,6.97019,7.06892,183307.85275186,0
+DSM.US,D,20220317,000000,7.07879,7.10841,7.00968,7.07879,85323.395920519,0
+DSM.US,D,20220318,000000,7.10841,7.12816,7.06892,7.11828,141259.96302456,0
+DSM.US,D,20220321,000000,7.09854,7.11828,6.96031,6.97019,158039.41382848,0
+DSM.US,D,20220322,000000,6.97019,6.99408,6.9308,6.97019,64434.671187395,0
+DSM.US,D,20220323,000000,6.95045,6.98993,6.9307,6.94057,93648.296690608,0
+DSM.US,D,20220324,000000,6.9307,6.94057,6.89121,6.90108,108947.92269525,0
+DSM.US,D,20220325,000000,6.91096,6.92082,6.86159,6.91096,132486.3542558,0
+DSM.US,D,20220328,000000,6.91096,6.91096,6.77273,6.80235,180242.86312657,0
+DSM.US,D,20220329,000000,6.78261,6.91096,6.74114,6.87146,169583.26272453,0
+DSM.US,D,20220330,000000,6.87146,6.90108,6.86159,6.87146,83487.035646013,0
+DSM.US,D,20220331,000000,6.87146,6.98007,6.83197,6.98007,144303.68206752,0
+DSM.US,D,20220401,000000,6.94057,6.99842,6.84185,6.96031,180595.34706234,0
+DSM.US,D,20220404,000000,6.95045,6.95539,6.88134,6.94057,113254.70917469,0
+DSM.US,D,20220405,000000,6.94057,6.98007,6.90108,6.91096,67296.070953243,0
+DSM.US,D,20220406,000000,6.89121,6.95045,6.86159,6.90108,76226.676877306,0
+DSM.US,D,20220407,000000,6.89121,6.92428,6.86159,6.89121,63763.128516685,0
+DSM.US,D,20220408,000000,6.86159,6.9307,6.79248,6.89121,138208.14090262,0
+DSM.US,D,20220411,000000,6.89121,6.91096,6.79248,6.8221,114547.15027246,0
+DSM.US,D,20220412,000000,6.87146,6.87146,6.69375,6.73325,96685.938424335,0
+DSM.US,D,20220413,000000,6.674,6.68407,6.62465,6.62465,212602.50904491,0
+DSM.US,D,20220414,000000,6.60489,6.63679,6.48642,6.48642,189196.76540271,0
+DSM.US,D,20220418,000000,6.47655,6.47655,6.39758,6.43706,271380.21821735,0
+DSM.US,D,20220419,000000,6.48642,6.48642,6.39758,6.47655,335901.99750381,0
+DSM.US,D,20220420,000000,6.48642,6.55554,6.44693,6.55554,180798.93692178,0
+DSM.US,D,20220421,000000,6.57528,6.58022,6.50123,6.54566,195059.34304687,0
+DSM.US,D,20220422,000000,6.55554,6.58514,6.40744,6.42718,158069.80037466,0
+DSM.US,D,20220425,000000,6.38769,6.42226,6.35807,6.37783,145217.30422286,0
+DSM.US,D,20220426,000000,6.40744,6.41731,6.35008,6.37783,116786.63872637,0
+DSM.US,D,20220427,000000,6.36795,6.37783,6.31858,6.37783,160439.95097716,0
+DSM.US,D,20220428,000000,6.40744,6.55554,6.34741,6.55554,238982.08267385,0
+DSM.US,D,20220429,000000,6.54566,6.57528,6.42718,6.57528,238866.61379833,0
+DSM.US,D,20220502,000000,6.52592,6.55554,6.39758,6.39758,97267.33434136,0
+DSM.US,D,20220503,000000,6.42718,6.43706,6.37783,6.39758,67127.932064347,0
+DSM.US,D,20220504,000000,6.37783,6.40744,6.33833,6.40744,94810.075639785,0
+DSM.US,D,20220505,000000,6.38769,6.44693,6.31858,6.40744,104312.96151702,0
+DSM.US,D,20220506,000000,6.42718,6.57528,6.42718,6.53578,110103.62433519,0
+DSM.US,D,20220509,000000,6.48642,6.51209,6.31858,6.38769,151572.14391522,0
+DSM.US,D,20220510,000000,6.39758,6.44693,6.31858,6.32846,77764.236114318,0
+DSM.US,D,20220511,000000,6.35807,6.41731,6.30872,6.31858,103986.81258795,0
+DSM.US,D,20220512,000000,6.32851,6.3781,6.27891,6.33842,124802.31682794,0
+DSM.US,D,20220513,000000,6.30867,6.34835,6.26899,6.27891,70085.682506387,0
+DSM.US,D,20220516,000000,6.22931,6.30867,6.20947,6.28883,94029.943801111,0
+DSM.US,D,20220517,000000,6.28883,6.30867,6.23427,6.25907,80256.776447799,0
+DSM.US,D,20220518,000000,6.22931,6.22931,6.1202,6.14996,101150.41525599,0
+DSM.US,D,20220519,000000,6.13012,6.18963,6.13012,6.17972,58687.685866324,0
+DSM.US,D,20220520,000000,6.16979,6.21939,6.13012,6.17972,127160.34921261,0
+DSM.US,D,20220523,000000,6.15988,6.25431,6.15988,6.20947,156139.2465608,0
+DSM.US,D,20220524,000000,6.22931,6.30867,6.21939,6.30867,101400.4332258,0
+DSM.US,D,20220525,000000,6.30867,6.48721,6.30867,6.48721,141507.14650473,0
+DSM.US,D,20220526,000000,6.49713,6.58641,6.49217,6.53681,127938.63095736,0
+DSM.US,D,20220527,000000,6.56657,6.66576,6.54673,6.64592,119558.99642063,0
+DSM.US,D,20220531,000000,6.61616,6.636,6.54673,6.61616,164805.19199844,0
+DSM.US,D,20220601,000000,6.65584,6.66576,6.58641,6.636,99050.465936926,0
+DSM.US,D,20220602,000000,6.62609,6.65575,6.57649,6.60625,167171.28947892,0
+DSM.US,D,20220603,000000,6.57649,6.636,6.55665,6.57649,105018.6368293,0
+DSM.US,D,20220606,000000,6.57649,6.59632,6.51697,6.5269,113118.00928695,0
+DSM.US,D,20220607,000000,6.5269,6.57649,6.49713,6.57649,95741.760384768,0
+DSM.US,D,20220608,000000,6.57649,6.57649,6.48721,6.55665,137439.31381036,0
+DSM.US,D,20220609,000000,6.53681,6.53681,6.46737,6.48721,63638.646550859,0
+DSM.US,D,20220610,000000,6.4277,6.43762,6.33347,6.38802,134653.83134826,0
+DSM.US,D,20220613,000000,6.28883,6.32851,6.19956,6.24916,137807.28380626,0
+DSM.US,D,20220614,000000,6.25907,6.27891,6.18963,6.22931,158843.06992792,0
+DSM.US,D,20220615,000000,6.21939,6.24916,6.13012,6.17972,105988.46459931,0
+DSM.US,D,20220616,000000,6.10036,6.636,5.97142,6.00117,420256.0119727,0
+DSM.US,D,20220617,000000,6.14004,6.23923,6.06068,6.10036,154273.18501996,0
+DSM.US,D,20220621,000000,6.14867,6.20947,6.04084,6.17972,233063.12216904,0
+DSM.US,D,20220622,000000,6.13012,6.34835,6.08052,6.26899,442149.72266016,0
+DSM.US,D,20220623,000000,6.27891,6.30639,6.1202,6.1202,210597.79781673,0
+DSM.US,D,20220624,000000,6.15988,6.17972,6.03093,6.1202,195851.77828249,0
+DSM.US,D,20220627,000000,6.15988,6.15988,6.04084,6.10036,191094.37989716,0
+DSM.US,D,20220628,000000,6.1202,6.14004,6.06068,6.10036,145895.56675718,0
+DSM.US,D,20220629,000000,6.13012,6.19956,6.08052,6.19956,161001.49119153,0
+DSM.US,D,20220630,000000,6.22931,6.22931,6.13012,6.16979,248844.49837668,0
+DSM.US,D,20220701,000000,6.20947,6.27891,6.20947,6.23923,162223.35320531,0
+DSM.US,D,20220705,000000,6.25907,6.39794,6.19628,6.39794,161237.3952437,0
+DSM.US,D,20220706,000000,6.41778,6.48721,6.39794,6.39794,128453.78895161,0
+DSM.US,D,20220707,000000,6.4277,6.4773,6.30867,6.33842,101547.62122416,0
+DSM.US,D,20220708,000000,6.34835,6.4773,6.32851,6.41778,236169.19218921,0
+DSM.US,D,20220711,000000,6.43762,6.48721,6.36888,6.44753,112339.72754221,0
+DSM.US,D,20220712,000000,6.44753,6.49713,6.44753,6.48721,84685.522179252,0
+DSM.US,D,20220713,000000,6.44753,6.49713,6.4277,6.48721,30712.892945298,0
+DSM.US,D,20220714,000000,6.44753,6.44753,6.22931,6.38802,107468.4096787,0
+DSM.US,D,20220715,000000,6.4277,6.45746,6.34835,6.38802,70723.833211603,0
+DSM.US,D,20220718,000000,6.39794,6.39794,6.32851,6.36818,104575.05656027,0
+DSM.US,D,20220719,000000,6.36818,6.44753,6.34835,6.35826,52760.848589928,0
+DSM.US,D,20220720,000000,6.3781,6.39794,6.34835,6.3781,57327.709086964,0
+DSM.US,D,20220721,000000,6.39794,6.39794,6.37314,6.38802,22963.344017987,0
+DSM.US,D,20220722,000000,6.38802,6.44753,6.36818,6.39794,76152.650822317,0
+DSM.US,D,20220725,000000,6.40786,6.4277,6.36818,6.39794,76668.816953549,0
+DSM.US,D,20220726,000000,6.41778,6.49713,6.39794,6.43762,113790.43664932,0
+DSM.US,D,20220727,000000,6.45746,6.46737,6.39794,6.44753,86753.211115106,0
+DSM.US,D,20220728,000000,6.46737,6.53681,6.46737,6.53681,100682.63969955,0
+DSM.US,D,20220729,000000,6.60625,6.64592,6.54673,6.59632,133774.735906,0
+DSM.US,D,20220801,000000,6.60625,6.66576,6.56657,6.59632,132570.0122208,0
+DSM.US,D,20220802,000000,6.61616,6.64592,6.55665,6.59632,241777.45818149,0
+DSM.US,D,20220803,000000,6.636,6.65643,6.60625,6.636,106405.83330699,0
+DSM.US,D,20220804,000000,6.65584,6.67151,6.6119,6.66576,210641.14770666,0
+DSM.US,D,20220805,000000,6.65584,6.65584,6.56657,6.60625,112349.80891196,0
+DSM.US,D,20220808,000000,6.62609,6.65584,6.62609,6.65584,106022.74125646,0
+DSM.US,D,20220809,000000,6.65584,6.6856,6.61616,6.61616,117011.43428465,0
+DSM.US,D,20220810,000000,6.65584,6.68064,6.64592,6.66576,62938.999490165,0
+DSM.US,D,20220811,000000,6.70562,6.83514,6.63587,6.68569,178704.47999353,0
+DSM.US,D,20220812,000000,6.69565,6.69974,6.64593,6.67572,74816.072724562,0
+DSM.US,D,20220815,000000,6.64583,6.68569,6.64583,6.64583,97489.22181465,0
+DSM.US,D,20220816,000000,6.64583,6.64583,6.52627,6.53623,210843.92726509,0
+DSM.US,D,20220817,000000,6.52627,6.56612,6.44656,6.49638,186267.88362961,0
+DSM.US,D,20220818,000000,6.50634,6.60598,6.48641,6.57609,141460.53817669,0
+DSM.US,D,20220819,000000,6.53623,6.53623,6.45652,6.45652,94866.719996563,0
+DSM.US,D,20220822,000000,6.45652,6.48641,6.38678,6.4067,84600.523633298,0
+DSM.US,D,20220823,000000,6.4067,6.45652,6.4067,6.45652,41815.50545303,0
+DSM.US,D,20220824,000000,6.48641,6.49638,6.43659,6.43659,81362.792724325,0
+DSM.US,D,20220825,000000,6.47645,6.5163,6.44676,6.50634,104653.17817803,0
+DSM.US,D,20220826,000000,6.47645,6.48641,6.39674,6.39674,57723.14181609,0
+DSM.US,D,20220829,000000,6.39674,6.39674,6.31703,6.35688,101392.36363269,0
+DSM.US,D,20220830,000000,6.31703,6.33696,6.22736,6.22736,147289.65817648,0
+DSM.US,D,20220831,000000,6.2971,6.41667,6.24728,6.4067,381120.87271346,0
+DSM.US,D,20220901,000000,6.34692,6.34692,6.27717,6.27717,107707.24363246,0
+DSM.US,D,20220902,000000,6.2971,6.39674,6.22736,6.34692,241873.35271851,0
+DSM.US,D,20220906,000000,6.31703,6.34682,6.21739,6.26721,100136.81454183,0
+DSM.US,D,20220907,000000,6.26721,6.2971,6.22736,6.27717,69539.956361117,0
+DSM.US,D,20220908,000000,6.27717,6.28714,6.1875,6.19746,123150.19635917,0
+DSM.US,D,20220909,000000,6.1875,6.23234,6.17754,6.19746,64183.549088584,0
+DSM.US,D,20220912,000000,6.22736,6.23732,6.15761,6.16757,109266.8945415,0
+DSM.US,D,20220913,000000,6.11775,6.15402,6.11775,6.11775,48666.327270964,0
+DSM.US,D,20220914,000000,6.05797,6.10779,6.05797,6.09783,95761.963632894,0
+DSM.US,D,20220915,000000,6.08786,6.08786,6.02808,6.02808,66552.13090668,0
+DSM.US,D,20220916,000000,5.97826,6.00815,5.97826,5.99819,65558.530906716,0
+DSM.US,D,20220919,000000,5.98822,5.98822,5.89855,5.92844,287502.67635322,0
+DSM.US,D,20220920,000000,5.88859,5.89855,5.84873,5.87862,78266.574542619,0
+DSM.US,D,20220921,000000,5.86866,5.89855,5.86866,5.86866,51102.152725421,0
+DSM.US,D,20220922,000000,5.84873,5.86557,5.8288,5.8288,95063.432723828,0
+DSM.US,D,20220923,000000,5.77899,5.78307,5.70356,5.73913,166731.09817578,0
+DSM.US,D,20220926,000000,5.72917,5.74899,5.69429,5.7192,170615.17090291,0
+DSM.US,D,20220927,000000,5.70924,5.70924,5.67935,5.67935,67681.22181573,0
+DSM.US,D,20220928,000000,5.70924,5.75906,5.67935,5.7192,198018.45817464,0
+DSM.US,D,20220929,000000,5.67935,5.73415,5.57971,5.59964,171057.77453926,0
+DSM.US,D,20220930,000000,5.58967,5.64946,5.58967,5.63949,132323.43272248,0
+DSM.US,D,20221003,000000,5.68931,5.79891,5.62953,5.70924,178244.814539,0
+DSM.US,D,20221004,000000,5.70924,5.78895,5.70924,5.75906,179305.65817532,0
+DSM.US,D,20221005,000000,5.69928,5.75906,5.61957,5.69928,264534.45817223,0
+DSM.US,D,20221006,000000,5.70924,5.77899,5.70924,5.77899,77915.301815359,0
+DSM.US,D,20221007,000000,5.78895,5.84873,5.76404,5.79891,138796.8872677,0
+DSM.US,D,20221010,000000,5.81884,5.8288,5.67935,5.80888,199780.84362913,0
+DSM.US,D,20221011,000000,5.79891,5.86866,5.74909,5.8587,120454.42908654,0
+DSM.US,D,20221012,000000,5.8587,5.8587,5.73913,5.73913,207943.41817428,0
+DSM.US,D,20221013,000000,5.68931,5.76902,5.58967,5.75906,134338.73454059,0
+DSM.US,D,20221014,000000,5.74909,5.79393,5.68931,5.7192,85253.890906002,0
+DSM.US,D,20221017,000000,5.76902,5.774,5.67935,5.67935,78290.661815345,0
+DSM.US,D,20221018,000000,5.67935,5.70924,5.65942,5.66938,116917.61454122,0
+DSM.US,D,20221019,000000,5.65942,5.65942,5.48007,5.57971,104211.57817804,0
+DSM.US,D,20221020,000000,5.52989,5.6096,5.52989,5.56975,169251.22908478,0
+DSM.US,D,20221021,000000,5.53986,5.59964,5.49004,5.57971,78763.374542601,0
+DSM.US,D,20221024,000000,5.49004,5.5,5.36051,5.48007,255188.59635439,0
+DSM.US,D,20221025,000000,5.48007,5.53986,5.44022,5.47011,219997.09090112,0
+DSM.US,D,20221026,000000,5.46014,5.48007,5.41033,5.43025,219058.69090115,0
+DSM.US,D,20221027,000000,5.42029,5.42428,5.32065,5.38043,202480.62544721,0
+DSM.US,D,20221028,000000,5.37047,5.43524,5.31069,5.42029,238851.40362771,0
+DSM.US,D,20221031,000000,5.40036,5.49004,5.35054,5.38043,245103.05453657,0
+DSM.US,D,20221101,000000,5.41033,5.41033,5.32065,5.33062,494782.69089116,0
+DSM.US,D,20221102,000000,5.30072,5.33062,5.27083,5.31069,299619.57817096,0
+DSM.US,D,20221103,000000,5.23098,5.31069,5.226,5.23098,333540.47998792,0
+DSM.US,D,20221104,000000,5.27083,5.31069,5.22101,5.27083,184215.44726605,0
+DSM.US,D,20221107,000000,5.25091,5.29076,5.24094,5.27083,173988.39272097,0
+DSM.US,D,20221108,000000,5.2808,5.30072,5.24094,5.26087,141278.87999488,0
+DSM.US,D,20221109,000000,5.27083,5.30072,5.22101,5.26087,287729.49817139,0
+DSM.US,D,20221110,000000,5.37047,5.47011,5.26087,5.47011,187636.84362957,0
+DSM.US,D,20221111,000000,5.47011,5.53986,5.43035,5.5,149730.50181276,0
+DSM.US,D,20221114,000000,5.48,5.4993,5.43,5.45,98178,0
+DSM.US,D,20221115,000000,5.5,5.56,5.5,5.53,215453,0
+DSM.US,D,20221116,000000,5.55,5.62,5.5338,5.59,161994,0
+DSM.US,D,20221117,000000,5.56,5.66,5.56,5.6,295950,0
+DSM.US,D,20221118,000000,5.64,5.645,5.58,5.64,229164,0
+DSM.US,D,20221121,000000,5.64,5.7,5.57,5.59,759905,0
+DSM.US,D,20221122,000000,5.62,5.71,5.62,5.71,154285,0
+DSM.US,D,20221123,000000,5.71,5.77,5.71,5.77,250330,0
+DSM.US,D,20221125,000000,5.79,5.83,5.77,5.79,97474,0
+DSM.US,D,20221128,000000,5.77,5.84,5.77,5.84,253087,0
+DSM.US,D,20221129,000000,5.81,5.855,5.8,5.81,324091,0
+DSM.US,D,20221130,000000,5.81,5.94,5.81,5.92,319035,0
+DSM.US,D,20221201,000000,5.93,5.98,5.9,5.92,220020,0
+DSM.US,D,20221202,000000,5.9,5.93,5.86,5.89,217859,0
+DSM.US,D,20221205,000000,5.88,5.91,5.85,5.89,109251,0
+DSM.US,D,20221206,000000,5.89,5.94,5.89,5.92,180647,0
+DSM.US,D,20221207,000000,5.91,5.97,5.9,5.93,175631,0
+DSM.US,D,20221208,000000,5.92,5.93,5.77,5.84,909851,0
+DSM.US,D,20221209,000000,5.84,5.8407,5.75,5.76,666320,0
+DSM.US,D,20221212,000000,5.81,5.84,5.79,5.83,125097,0
+DSM.US,D,20221213,000000,5.9,5.92,5.79,5.81,166138,0
+DSM.US,D,20221214,000000,5.84,6,5.76,5.8,125013,0
+DSM.US,D,20221215,000000,5.73,5.81,5.7276,5.75,190910,0
+DSM.US,D,20221216,000000,5.75,5.76,5.69,5.72,168675,0
+DSM.US,D,20221219,000000,5.71,5.7494,5.69,5.72,244612,0
+DSM.US,D,20221220,000000,5.71,5.73,5.67,5.68,245020,0
+DSM.US,D,20221221,000000,5.68,5.71,5.64,5.64,291612,0
+DSM.US,D,20221222,000000,5.64,5.68,5.611,5.65,262557,0
+DSM.US,D,20221223,000000,5.65,5.67,5.61,5.63,236758,0
+DSM.US,D,20221227,000000,5.59,5.7,5.59,5.65,528872,0
+DSM.US,D,20221228,000000,5.67,5.71,5.62,5.67,225825,0
+DSM.US,D,20221229,000000,5.68,5.79,5.67,5.79,362639,0
+DSM.US,D,20221230,000000,5.75,5.84,5.7,5.78,373343,0
+DSM.US,D,20230103,000000,5.85,5.85,5.75,5.79,115641,0
+DSM.US,D,20230104,000000,5.81,5.848,5.79,5.81,87153,0
+DSM.US,D,20230105,000000,5.8,5.83,5.74,5.81,336467,0
+DSM.US,D,20230106,000000,5.84,5.88,5.79,5.87,205406,0
+DSM.US,D,20230109,000000,5.9,5.93,5.89,5.91,79137,0
+DSM.US,D,20230110,000000,5.9,5.925,5.9,5.91,72869,0
+DSM.US,D,20230111,000000,5.94,5.96,5.9241,5.95,39694,0
+DSM.US,D,20230112,000000,5.97,6.01,5.95,6.01,37325,0
+DSM.US,D,20230113,000000,5.99,6.025,5.96,6.01,68853,0
+DSM.US,D,20230117,000000,5.97,5.99,5.93,5.93,98238,0
+DSM.US,D,20230118,000000,5.95,6,5.95,5.97,138316,0
+DSM.US,D,20230119,000000,5.94,6.04,5.94,5.98,173324,0
+DSM.US,D,20230120,000000,5.99,6.09,5.99,6.08,85542,0
+DSM.US,D,20230123,000000,6.08,6.12,6.07,6.11,104547,0
+DSM.US,D,20230124,000000,6.08,6.16,6.06,6.12,125779,0
+DSM.US,D,20230125,000000,6.09,6.14,6.02,6.06,103488,0
+DSM.US,D,20230126,000000,6.07,6.11,6.05,6.08,140387,0
+DSM.US,D,20230127,000000,6.05,6.06,6,6.03,78609,0
+DSM.US,D,20230130,000000,5.99,6.06,5.99,6.04,125325,0
+DSM.US,D,20230131,000000,6.03,6.0739,6.03,6.04,117909,0
+DSM.US,D,20230201,000000,6.06,6.0725,6.02,6.06,120929,0
+DSM.US,D,20230202,000000,6.09,6.1091,6.08,6.085,104967,0
+DSM.US,D,20230203,000000,6.07,6.07,6.01,6.06,156763,0
+DSM.US,D,20230206,000000,6.04,6.05,5.97,6.02,146040,0
+DSM.US,D,20230207,000000,6.04,6.13,6.02,6.08,174234,0
+DSM.US,D,20230208,000000,6.14,6.14,6.08,6.12,120848,0
+DSM.US,D,20230209,000000,6.16,6.2,6.09,6.12,129414,0
+DSM.US,D,20230210,000000,6.14,6.14,6.04,6.06,101390,0
+DSM.US,D,20230213,000000,6.03,6.035,5.96,5.97,130414,0
+DSM.US,D,20230214,000000,5.99,5.99,5.91,5.95,67852,0
+DSM.US,D,20230215,000000,5.9,5.94,5.89,5.92,178109,0
+DSM.US,D,20230216,000000,5.9,5.9,5.83,5.84,88385,0
+DSM.US,D,20230217,000000,5.83,5.85,5.79,5.8,96781,0
+DSM.US,D,20230221,000000,5.77,5.77,5.68,5.74,134975,0
+DSM.US,D,20230222,000000,5.71,5.75,5.7,5.7,90064,0
+DSM.US,D,20230223,000000,5.74,5.755,5.68,5.69,105243,0
+DSM.US,D,20230224,000000,5.67,5.69,5.65,5.69,119958,0
+DSM.US,D,20230227,000000,5.73,5.76,5.7,5.71,80252,0
+DSM.US,D,20230228,000000,5.73,5.76,5.7,5.74,88097,0
+DSM.US,D,20230301,000000,5.75,5.75,5.69,5.69,72054,0
+DSM.US,D,20230302,000000,5.69,5.69,5.62,5.63,128837,0
+DSM.US,D,20230303,000000,5.66,5.6701,5.62,5.65,143217,0
+DSM.US,D,20230306,000000,5.67,5.68,5.62,5.64,148221,0
+DSM.US,D,20230307,000000,5.64,5.64,5.62,5.62,102815,0
+DSM.US,D,20230308,000000,5.65,5.67,5.635,5.67,77872,0
+DSM.US,D,20230309,000000,5.68,5.72,5.67,5.68,137986,0
+DSM.US,D,20230310,000000,5.7,5.73,5.66,5.66,103580,0
+DSM.US,D,20230313,000000,5.68,5.7,5.66,5.68,85631,0
+DSM.US,D,20230314,000000,5.68,5.72,5.645,5.72,144545,0
+DSM.US,D,20230315,000000,5.68,5.69,5.64,5.67,87467,0
+DSM.US,D,20230316,000000,5.65,5.76,5.65,5.67,180096,0
+DSM.US,D,20230317,000000,5.68,5.7,5.63,5.67,157195,0
+DSM.US,D,20230320,000000,5.67,5.69,5.64,5.67,104410,0
+DSM.US,D,20230321,000000,5.69,5.69,5.59,5.59,183606,0
+DSM.US,D,20230322,000000,5.62,5.7,5.6,5.66,288987,0
+DSM.US,D,20230323,000000,5.69,5.69,5.61,5.66,206413,0
+DSM.US,D,20230324,000000,5.69,5.73,5.65,5.7,187953,0
+DSM.US,D,20230327,000000,5.72,5.75,5.6732,5.69,105550,0
+DSM.US,D,20230328,000000,5.71,5.73,5.7,5.73,66024,0
+DSM.US,D,20230329,000000,5.75,5.75,5.71,5.73,71700,0
+DSM.US,D,20230330,000000,5.74,5.83,5.74,5.81,63952,0
+DSM.US,D,20230331,000000,5.87,6.05,5.85,6.01,245824,0
+DSM.US,D,20230403,000000,6.02,6.02,5.92,5.97,173559,0
+DSM.US,D,20230404,000000,5.98,6,5.92,5.99,136230,0
+DSM.US,D,20230405,000000,5.99,6.01,5.93,6,76198,0
+DSM.US,D,20230406,000000,6.01,6.03,5.97,5.985,98149,0
+DSM.US,D,20230410,000000,5.94,5.95,5.89,5.89,80959,0
+DSM.US,D,20230411,000000,5.92,6.0292,5.92,6.02,121455,0
+DSM.US,D,20230412,000000,6.03,6.03,5.99,6.01,39227,0
+DSM.US,D,20230413,000000,6,6.0047,5.92,5.95,112281,0
+DSM.US,D,20230414,000000,5.97,5.97,5.88,5.89,55524,0
+DSM.US,D,20230417,000000,5.92,5.92,5.835,5.87,80718,0
+DSM.US,D,20230418,000000,5.89,5.89,5.785,5.79,40667,0
+DSM.US,D,20230419,000000,5.78,5.78,5.72,5.74,52770,0
+DSM.US,D,20230420,000000,5.76,5.798,5.74,5.76,23331,0
+DSM.US,D,20230421,000000,5.76,5.86,5.72,5.86,123121,0
+DSM.US,D,20230424,000000,5.87,5.91,5.82,5.82,90011,0
+DSM.US,D,20230425,000000,5.82,5.83,5.75,5.75,86858,0
+DSM.US,D,20230426,000000,5.78,5.96,5.78,5.87,123974,0
+DSM.US,D,20230427,000000,5.9,5.9,5.81,5.82,71776,0
+DSM.US,D,20230428,000000,5.86,5.9,5.83,5.86,88207,0
+DSM.US,D,20230501,000000,5.83,5.835,5.76,5.76,78968,0
+DSM.US,D,20230502,000000,5.75,5.7846,5.72,5.73,105983,0
+DSM.US,D,20230503,000000,5.76,5.78,5.7,5.71,86068,0
+DSM.US,D,20230504,000000,5.72,5.73,5.69,5.7,129384,0
+DSM.US,D,20230505,000000,5.74,5.76,5.71,5.71,126314,0
+DSM.US,D,20230508,000000,5.72,5.7363,5.68,5.68,110940,0
+DSM.US,D,20230509,000000,5.71,5.71,5.68,5.69,179284,0
+DSM.US,D,20230510,000000,5.7,5.71,5.68,5.68,236798,0
+DSM.US,D,20230511,000000,5.66,5.6853,5.63,5.64,214197,0
+DSM.US,D,20230512,000000,5.69,5.69,5.65,5.65,84836,0
+DSM.US,D,20230515,000000,5.66,5.7,5.65,5.68,275048,0
+DSM.US,D,20230516,000000,5.69,5.7,5.67,5.68,40139,0
+DSM.US,D,20230517,000000,5.66,5.67,5.62,5.66,164894,0
+DSM.US,D,20230518,000000,5.66,5.66,5.62,5.64,74171,0
+DSM.US,D,20230519,000000,5.64,5.64,5.59,5.62,131791,0
+DSM.US,D,20230522,000000,5.62,5.62,5.5725,5.59,83279,0
+DSM.US,D,20230523,000000,5.57,5.58,5.54,5.55,62640,0
+DSM.US,D,20230524,000000,5.55,5.55,5.46,5.5,76882,0
+DSM.US,D,20230525,000000,5.52,5.52,5.46,5.51,85065,0
+DSM.US,D,20230526,000000,5.52,5.53,5.5,5.52,54855,0
+DSM.US,D,20230530,000000,5.53,5.5687,5.5201,5.56,106038,0
+DSM.US,D,20230531,000000,5.56,5.6,5.5525,5.58,87743,0
+DSM.US,D,20230601,000000,5.6,5.66,5.6,5.6,112775,0
+DSM.US,D,20230602,000000,5.63,5.6399,5.58,5.59,72203,0
+DSM.US,D,20230605,000000,5.59,5.63,5.59,5.63,56206,0
+DSM.US,D,20230606,000000,5.63,5.65,5.61,5.64,127261,0
+DSM.US,D,20230607,000000,5.65,5.655,5.62,5.64,83099,0
+DSM.US,D,20230608,000000,5.64,5.69,5.64,5.65,86504,0
+DSM.US,D,20230609,000000,5.67,5.68,5.65,5.67,68782,0
+DSM.US,D,20230612,000000,5.68,5.68,5.65,5.67,90200,0
+DSM.US,D,20230613,000000,5.64,5.6488,5.6,5.62,60897,0
+DSM.US,D,20230614,000000,5.6,5.6491,5.6,5.62,89393,0
+DSM.US,D,20230615,000000,5.61,5.64,5.605,5.62,77816,0
+DSM.US,D,20230616,000000,5.64,5.64,5.59,5.59,103861,0
+DSM.US,D,20230620,000000,5.6,5.625,5.5974,5.61,127489,0
+DSM.US,D,20230621,000000,5.61,5.6217,5.6,5.61,122760,0
+DSM.US,D,20230622,000000,5.62,5.63,5.6,5.62,90759,0
+DSM.US,D,20230623,000000,5.63,5.67,5.63,5.65,128400,0
+DSM.US,D,20230626,000000,5.67,5.68,5.65,5.68,51714,0
+DSM.US,D,20230627,000000,5.7,5.75,5.7,5.74,121115,0
+DSM.US,D,20230628,000000,5.72,5.78,5.715,5.74,136263,0
+DSM.US,D,20230629,000000,5.75,5.76,5.7,5.72,107488,0
+DSM.US,D,20230630,000000,5.74,5.74,5.64,5.7,216996,0
+DSM.US,D,20230703,000000,5.73,5.74,5.71,5.73,37531,0
+DSM.US,D,20230705,000000,5.74,5.78,5.705,5.73,185343,0
+DSM.US,D,20230706,000000,5.68,5.69,5.62,5.67,139580,0
+DSM.US,D,20230707,000000,5.67,5.76,5.65,5.745,161093,0
+DSM.US,D,20230710,000000,5.74,5.77,5.7135,5.76,90655,0
+DSM.US,D,20230711,000000,5.74,5.7586,5.74,5.75,32991,0
+DSM.US,D,20230712,000000,5.78,5.8076,5.75,5.76,65435,0
+DSM.US,D,20230713,000000,5.78,5.787,5.76,5.77,27138,0
+DSM.US,D,20230714,000000,5.75,5.77,5.71,5.71,25796,0
+DSM.US,D,20230717,000000,5.73,5.73,5.69,5.72,103748,0
+DSM.US,D,20230718,000000,5.71,5.75,5.71,5.73,66947,0
+DSM.US,D,20230719,000000,5.74,5.75,5.7,5.74,158239,0
+DSM.US,D,20230720,000000,5.72,5.725,5.69,5.7,166868,0
+DSM.US,D,20230721,000000,5.7,5.78,5.69,5.72,216262,0
+DSM.US,D,20230724,000000,5.72,5.74,5.69,5.72,141614,0
+DSM.US,D,20230725,000000,5.69,5.72,5.68,5.7,197028,0
+DSM.US,D,20230726,000000,5.7,5.74,5.7,5.73,106079,0
+DSM.US,D,20230727,000000,5.71,5.72,5.68,5.69,501370,0
+DSM.US,D,20230728,000000,5.73,5.79,5.67,5.72,182899,0
+DSM.US,D,20230731,000000,5.76,5.79,5.7,5.72,238905,0
+DSM.US,D,20230801,000000,5.72,5.72,5.64,5.66,246179,0
+DSM.US,D,20230802,000000,5.66,5.66,5.6,5.63,139316,0
+DSM.US,D,20230803,000000,5.63,5.63,5.52,5.53,248525,0
+DSM.US,D,20230804,000000,5.54,5.57,5.5295,5.57,136692,0
+DSM.US,D,20230807,000000,5.57,5.58,5.48,5.5,232743,0
+DSM.US,D,20230808,000000,5.48,5.53,5.48,5.51,199876,0
+DSM.US,D,20230809,000000,5.52,5.58,5.49,5.57,237859,0
+DSM.US,D,20230810,000000,5.55,5.61,5.53,5.54,157970,0
+DSM.US,D,20230811,000000,5.56,5.57,5.5322,5.55,106745,0
+DSM.US,D,20230814,000000,5.51,5.57,5.51,5.54,147340,0
+DSM.US,D,20230815,000000,5.53,5.559,5.52,5.54,106848,0
+DSM.US,D,20230816,000000,5.52,5.55,5.48,5.48,144018,0
+DSM.US,D,20230817,000000,5.49,5.5,5.46,5.48,107927,0
+DSM.US,D,20230818,000000,5.48,5.5184,5.45,5.46,117816,0
+DSM.US,D,20230821,000000,5.44,5.44,5.38,5.41,90051,0
+DSM.US,D,20230822,000000,5.41,5.47,5.4,5.41,77032,0
+DSM.US,D,20230823,000000,5.42,5.427,5.39,5.41,119696,0
+DSM.US,D,20230824,000000,5.41,5.41,5.375,5.4,89358,0
+DSM.US,D,20230825,000000,5.38,5.39,5.36,5.37,119779,0
+DSM.US,D,20230828,000000,5.38,5.39,5.37,5.39,93883,0
+DSM.US,D,20230829,000000,5.39,5.43,5.37,5.41,214669,0
+DSM.US,D,20230830,000000,5.42,5.435,5.39,5.41,156255,0
+DSM.US,D,20230831,000000,5.43,5.44,5.4,5.42,176961,0
+DSM.US,D,20230901,000000,5.42,5.43,5.415,5.42,82339,0
+DSM.US,D,20230905,000000,5.42,5.42,5.39,5.39,86589,0
+DSM.US,D,20230906,000000,5.4,5.41,5.38,5.4,93277,0
+DSM.US,D,20230907,000000,5.39,5.4,5.35,5.36,206804,0
+DSM.US,D,20230908,000000,5.36,5.39,5.32,5.36,121672,0
+DSM.US,D,20230911,000000,5.34,5.38,5.3099,5.31,225999,0
+DSM.US,D,20230912,000000,5.31,5.33,5.3,5.33,198464,0
+DSM.US,D,20230913,000000,5.29,5.32,5.29,5.29,136461,0
+DSM.US,D,20230914,000000,5.29,5.3,5.27,5.29,121493,0
+DSM.US,D,20230915,000000,5.3,5.3,5.28,5.29,77618,0
+DSM.US,D,20230918,000000,5.25,5.31,5.25,5.31,208917,0
+DSM.US,D,20230919,000000,5.31,5.31,5.265,5.31,76045,0
+DSM.US,D,20230920,000000,5.31,5.34,5.3,5.34,99900,0
+DSM.US,D,20230921,000000,5.32,5.32,5.27,5.29,110832,0
+DSM.US,D,20230922,000000,5.3,5.3,5.21,5.23,175952,0
+DSM.US,D,20230925,000000,5.23,5.23,5.16,5.18,108028,0
+DSM.US,D,20230926,000000,5.15,5.15,5.05,5.06,228132,0
+DSM.US,D,20230927,000000,5.05,5.07,5,5,143422,0
+DSM.US,D,20230928,000000,5,5.0292,4.98,4.99,173039,0
+DSM.US,D,20230929,000000,5,5.049,4.97,4.97,170193,0
+DSM.US,D,20231002,000000,5,5.04,4.93,4.94,249870,0
+DSM.US,D,20231003,000000,4.94,4.97,4.89,4.97,179791,0
+DSM.US,D,20231004,000000,4.96,5.01,4.95,4.99,144373,0
+DSM.US,D,20231005,000000,5.01,5.05,4.975,5.04,148307,0
+DSM.US,D,20231006,000000,5.01,5.06,4.98,5.01,129904,0
+DSM.US,D,20231009,000000,5.03,5.04,4.98,5.04,72763,0
+DSM.US,D,20231010,000000,5.05,5.0507,5.005,5.04,56202,0
+DSM.US,D,20231011,000000,5.06,5.08,5.03,5.05,73929,0
+DSM.US,D,20231012,000000,5.06,5.07,4.99,5.01,119143,0
+DSM.US,D,20231013,000000,5.03,5.04,4.99,5.01,178564,0
+DSM.US,D,20231016,000000,5.01,5.01,4.945,4.97,161364,0
+DSM.US,D,20231017,000000,4.93,4.94,4.87,4.88,138201,0
+DSM.US,D,20231018,000000,4.87,4.8795,4.83,4.85,239784,0
+DSM.US,D,20231019,000000,4.81,4.815,4.7752,4.79,192438,0
+DSM.US,D,20231020,000000,4.78,4.805,4.75,4.755,151228,0
+DSM.US,D,20231023,000000,4.72,4.79,4.72,4.75,184528,0
+DSM.US,D,20231024,000000,4.76,4.79,4.75,4.76,129828,0
+DSM.US,D,20231025,000000,4.74,4.7501,4.715,4.72,53700,0
+DSM.US,D,20231026,000000,4.69,4.76,4.69,4.73,61617,0
+DSM.US,D,20231027,000000,4.7,4.74,4.7,4.73,95834,0
+DSM.US,D,20231030,000000,4.71,4.76,4.71,4.73,97136,0
+DSM.US,D,20231031,000000,4.73,4.8,4.73,4.76,152193,0
+DSM.US,D,20231101,000000,4.75,4.84,4.74,4.82,201205,0
+DSM.US,D,20231102,000000,4.86,4.91,4.86,4.9,199723,0
+DSM.US,D,20231103,000000,4.95,5.1,4.95,5.01,244026,0
+DSM.US,D,20231106,000000,4.98,5.01,4.96,4.99,141789,0
+DSM.US,D,20231107,000000,5,5.09,4.985,5.06,151033,0
+DSM.US,D,20231108,000000,5.07,5.13,5.06,5.11,85960,0
+DSM.US,D,20231109,000000,5.13,5.145,5.07,5.1,176090,0
+DSM.US,D,20231110,000000,5.11,5.185,5.11,5.15,91813,0
+DSM.US,D,20231113,000000,5.15,5.18,5.11,5.11,90013,0
+DSM.US,D,20231114,000000,5.17,5.225,5.17,5.21,148515,0
+DSM.US,D,20231115,000000,5.21,5.22,5.19,5.2,178378,0
+DSM.US,D,20231116,000000,5.23,5.31,5.23,5.24,301807,0
+DSM.US,D,20231117,000000,5.28,5.3,5.265,5.29,208592,0
+DSM.US,D,20231120,000000,5.26,5.3,5.24,5.28,282027,0
+DSM.US,D,20231121,000000,5.26,5.2853,5.26,5.26,549740,0
+DSM.US,D,20231122,000000,5.26,5.3,5.26,5.28,179539,0
+DSM.US,D,20231124,000000,5.25,5.2901,5.25,5.26,96669,0
+DSM.US,D,20231127,000000,5.26,5.29,5.26,5.28,338425,0
+DSM.US,D,20231128,000000,5.27,5.33,5.27,5.31,196684,0
+DSM.US,D,20231129,000000,5.33,5.42,5.33,5.42,196904,0
+DSM.US,D,20231130,000000,5.42,5.43,5.375,5.41,806012,0
+DSM.US,D,20231201,000000,5.48,5.56,5.42,5.56,286264,0
+DSM.US,D,20231204,000000,5.56,5.6,5.495,5.54,224682,0
+DSM.US,D,20231205,000000,5.56,5.6,5.56,5.6,125533,0
+DSM.US,D,20231206,000000,5.63,5.63,5.53,5.57,141302,0
+DSM.US,D,20231207,000000,5.58,5.615,5.565,5.59,129949,0
+DSM.US,D,20231208,000000,5.59,5.6,5.58,5.59,94176,0
+DSM.US,D,20231211,000000,5.59,5.61,5.57,5.58,105490,0
+DSM.US,D,20231212,000000,5.58,5.6,5.56,5.56,182042,0
+DSM.US,D,20231213,000000,5.55,5.6,5.525,5.59,157190,0
+DSM.US,D,20231214,000000,5.61,5.68,5.61,5.67,104421,0
+DSM.US,D,20231215,000000,5.7,5.7,5.67,5.68,100294,0
+DSM.US,D,20231218,000000,5.69,5.69,5.66,5.69,168782,0
+DSM.US,D,20231219,000000,5.69,5.72,5.69,5.7,212538,0
+DSM.US,D,20231220,000000,5.7,5.72,5.67,5.67,295901,0
+DSM.US,D,20231221,000000,5.7,5.7191,5.665,5.7,203364,0
+DSM.US,D,20231222,000000,5.72,5.72,5.68,5.7,123833,0
+DSM.US,D,20231226,000000,5.73,5.73,5.661,5.7,205619,0
+DSM.US,D,20231227,000000,5.71,5.72,5.67,5.69,211218,0
+DSM.US,D,20231228,000000,5.7,5.7,5.63,5.65,275106,0
+DSM.US,D,20231229,000000,5.67,5.72,5.63,5.71,462047,0
+DSM.US,D,20240102,000000,5.68,5.78,5.67,5.74,253358,0
+DSM.US,D,20240103,000000,5.71,5.78,5.705,5.78,160235,0
+DSM.US,D,20240104,000000,5.72,5.74,5.68,5.73,232998,0
+DSM.US,D,20240105,000000,5.72,5.74,5.7,5.71,92861,0
+DSM.US,D,20240108,000000,5.74,5.79,5.74,5.78,94550,0
+DSM.US,D,20240109,000000,5.79,5.79,5.745,5.75,104938,0
+DSM.US,D,20240110,000000,5.74,5.79,5.74,5.78,147791,0
+DSM.US,D,20240111,000000,5.78,5.79,5.76,5.78,152079,0
+DSM.US,D,20240112,000000,5.82,5.82,5.76,5.78,205637,0
+DSM.US,D,20240116,000000,5.79,5.82,5.73,5.74,209703,0
+DSM.US,D,20240117,000000,5.72,5.7301,5.66,5.66,122412,0
+DSM.US,D,20240118,000000,5.69,5.73,5.62,5.62,102308,0
+DSM.US,D,20240119,000000,5.61,5.63,5.57,5.62,180117,0
+DSM.US,D,20240122,000000,5.64,5.675,5.64,5.65,99678,0
+DSM.US,D,20240123,000000,5.65,5.7,5.61,5.62,129105,0
+DSM.US,D,20240124,000000,5.62,5.64,5.61,5.61,91433,0
+DSM.US,D,20240125,000000,5.61,5.67,5.61,5.62,175736,0
+DSM.US,D,20240126,000000,5.61,5.64,5.585,5.595,229629,0
+DSM.US,D,20240129,000000,5.6,5.66,5.59,5.65,233106,0
+DSM.US,D,20240130,000000,5.65,5.69,5.65,5.67,134291,0
+DSM.US,D,20240131,000000,5.66,5.75,5.66,5.69,288701,0
+DSM.US,D,20240201,000000,5.72,5.79,5.72,5.77,197463,0
+DSM.US,D,20240202,000000,5.73,5.75,5.715,5.73,188762,0
+DSM.US,D,20240205,000000,5.69,5.72,5.68,5.7,234162,0
+DSM.US,D,20240206,000000,5.71,5.73,5.69,5.73,177098,0
+DSM.US,D,20240207,000000,5.75,5.77,5.725,5.73,170054,0
+DSM.US,D,20240208,000000,5.73,5.77,5.72,5.75,181360,0
+DSM.US,D,20240209,000000,5.78,5.81,5.77,5.79,147390,0
+DSM.US,D,20240212,000000,5.83,5.86,5.8,5.85,146929,0
+DSM.US,D,20240213,000000,5.78,5.8,5.745,5.755,182646,0
+DSM.US,D,20240214,000000,5.79,5.79,5.75,5.78,114082,0
+DSM.US,D,20240215,000000,5.78,5.82,5.78,5.805,100359,0
+DSM.US,D,20240216,000000,5.8,5.8,5.76,5.78,108747,0
+DSM.US,D,20240220,000000,5.8,5.82,5.77,5.785,71760,0
+DSM.US,D,20240221,000000,5.8,5.82,5.8,5.81,66187,0
+DSM.US,D,20240222,000000,5.84,5.84,5.7901,5.81,147292,0
+DSM.US,D,20240223,000000,5.83,5.86,5.75,5.77,116594,0
+DSM.US,D,20240226,000000,5.8,5.805,5.685,5.7,272992,0
+DSM.US,D,20240227,000000,5.71,5.74,5.7,5.72,128080,0
+DSM.US,D,20240228,000000,5.75,5.75,5.7308,5.74,77300,0
+DSM.US,D,20240229,000000,5.77,5.805,5.75,5.79,108062,0
+DSM.US,D,20240301,000000,5.79,5.79,5.76,5.78,86728,0
+DSM.US,D,20240304,000000,5.77,5.79,5.75,5.75,92722,0
+DSM.US,D,20240305,000000,5.79,5.8,5.77,5.79,147887,0
+DSM.US,D,20240306,000000,5.81,5.81,5.78,5.79,98528,0
+DSM.US,D,20240307,000000,5.82,5.83,5.78,5.8,139601,0
+DSM.US,D,20240308,000000,5.83,5.83,5.79,5.8,127246,0
+DSM.US,D,20240311,000000,5.82,5.83,5.79,5.805,244651,0
+DSM.US,D,20240312,000000,5.82,5.82,5.78,5.805,219246,0
+DSM.US,D,20240313,000000,5.8,5.81,5.78,5.8,94131,0
+DSM.US,D,20240314,000000,5.8,5.82,5.74,5.74,130113,0
+DSM.US,D,20240315,000000,5.76,5.82,5.74,5.81,207146,0
+DSM.US,D,20240318,000000,5.81,5.91,5.81,5.87,366521,0
+DSM.US,D,20240319,000000,5.89,5.91,5.86,5.9,104313,0
+DSM.US,D,20240320,000000,5.91,5.91,5.85,5.85,57420,0
+DSM.US,D,20240321,000000,5.89,5.895,5.83,5.83,51994,0
+DSM.US,D,20240322,000000,5.87,5.9,5.84,5.85,121296,0
+DSM.US,D,20240325,000000,5.83,5.865,5.82,5.84,61118,0
+DSM.US,D,20240326,000000,5.87,5.88,5.825,5.84,55914,0
+DSM.US,D,20240327,000000,5.86,5.86,5.83,5.84,56408,0
+DSM.US,D,20240328,000000,5.86,5.88,5.82,5.86,165331,0
+DSM.US,D,20240401,000000,5.83,5.87,5.79,5.81,114808,0
+DSM.US,D,20240402,000000,5.8,5.81,5.78,5.8,123362,0
+DSM.US,D,20240403,000000,5.77,5.79,5.73,5.75,122412,0
+DSM.US,D,20240404,000000,5.79,5.8,5.75,5.76,69591,0
+DSM.US,D,20240405,000000,5.75,5.755,5.72,5.72,129635,0
+DSM.US,D,20240408,000000,5.76,5.78,5.7102,5.72,124830,0
+DSM.US,D,20240409,000000,5.75,5.75,5.685,5.69,174905,0
+DSM.US,D,20240410,000000,5.64,5.67,5.6,5.63,160551,0
+DSM.US,D,20240411,000000,5.64,5.64,5.5901,5.62,158991,0
+DSM.US,D,20240412,000000,5.61,5.6386,5.61,5.63,82861,0
+DSM.US,D,20240415,000000,5.62,5.625,5.57,5.57,132044,0
+DSM.US,D,20240416,000000,5.56,5.605,5.55,5.58,146947,0
+DSM.US,D,20240417,000000,5.6,5.6,5.57,5.59,156686,0
+DSM.US,D,20240418,000000,5.61,5.61,5.56,5.57,151997,0
+DSM.US,D,20240419,000000,5.57,5.595,5.57,5.582,113219,0
+DSM.US,D,20240422,000000,5.57,5.59,5.54,5.55,228619,0
+DSM.US,D,20240423,000000,5.58,5.6,5.58,5.6,126777,0
+DSM.US,D,20240424,000000,5.61,5.63,5.59,5.62,223704,0
+DSM.US,D,20240425,000000,5.55,5.57,5.55,5.57,71638,0
+DSM.US,D,20240426,000000,5.58,5.58,5.55,5.57,78216,0
+DSM.US,D,20240429,000000,5.57,5.59,5.5596,5.59,96939,0
+DSM.US,D,20240430,000000,5.59,5.63,5.575,5.62,118631,0
+DSM.US,D,20240501,000000,5.61,5.64,5.61,5.63,98704,0
+DSM.US,D,20240502,000000,5.6,5.67,5.6,5.66,134860,0
+DSM.US,D,20240503,000000,5.67,5.72,5.67,5.71,164602,0
+DSM.US,D,20240506,000000,5.71,5.73,5.7,5.7,141056,0
+DSM.US,D,20240507,000000,5.72,5.76,5.72,5.745,100586,0
+DSM.US,D,20240508,000000,5.74,5.78,5.74,5.78,104992,0
+DSM.US,D,20240509,000000,5.78,5.8,5.78,5.79,73069,0
+DSM.US,D,20240510,000000,5.8,5.8,5.77,5.79,132341,0
+DSM.US,D,20240513,000000,5.78,5.78,5.71,5.71,80452,0
+DSM.US,D,20240514,000000,5.73,5.73,5.7,5.7,92288,0
+DSM.US,D,20240515,000000,5.72,5.7502,5.72,5.75,118498,0
+DSM.US,D,20240516,000000,5.76,5.76,5.73,5.745,109491,0
+DSM.US,D,20240517,000000,5.76,5.77,5.73,5.745,311751,0
+DSM.US,D,20240520,000000,5.75,5.77,5.7411,5.76,43664,0
+DSM.US,D,20240521,000000,5.76,5.76,5.74,5.75,184487,0
+DSM.US,D,20240522,000000,5.75,5.76,5.69,5.6989,112806,0
+DSM.US,D,20240523,000000,5.72,5.73,5.66,5.685,188898,0
+DSM.US,D,20240524,000000,5.7,5.7,5.66,5.68,117827,0
+DSM.US,D,20240528,000000,5.7,5.72,5.66,5.67,95950,0
+DSM.US,D,20240529,000000,5.67,5.68,5.63,5.63,173174,0
+DSM.US,D,20240530,000000,5.65,5.68,5.63,5.64,203215,0
+DSM.US,D,20240531,000000,5.67,5.7,5.65,5.69,208362,0
+DSM.US,D,20240603,000000,5.72,5.74,5.71,5.73,95941,0
+DSM.US,D,20240604,000000,5.76,5.8,5.76,5.79,128704,0
+DSM.US,D,20240605,000000,5.77,5.84,5.76,5.81,135598,0
+DSM.US,D,20240606,000000,5.82,5.88,5.805,5.87,119026,0
+DSM.US,D,20240607,000000,5.84,5.87,5.815,5.84,38267,0
+DSM.US,D,20240610,000000,5.84,5.85,5.8,5.81,64109,0
+DSM.US,D,20240611,000000,5.8,5.85,5.8,5.83,78368,0
+DSM.US,D,20240612,000000,5.85,5.9,5.84,5.84,69585,0
+DSM.US,D,20240613,000000,5.87,5.91,5.86,5.89,111371,0
+DSM.US,D,20240614,000000,5.86,5.91,5.86,5.88,125403,0
+DSM.US,D,20240617,000000,5.85,5.89,5.85,5.86,127686,0
+DSM.US,D,20240618,000000,5.87,5.93,5.86,5.87,74038,0
+DSM.US,D,20240620,000000,5.88,5.89,5.83,5.84,235818,0
+DSM.US,D,20240621,000000,5.8,5.86,5.8,5.85,215338,0
+DSM.US,D,20240624,000000,5.83,5.88,5.83,5.86,84379,0
+DSM.US,D,20240625,000000,5.86,5.89,5.86,5.89,86983,0
+DSM.US,D,20240626,000000,5.87,5.9,5.84,5.852,107890,0
+DSM.US,D,20240627,000000,5.86,5.88,5.86,5.86,36785,0
+DSM.US,D,20240628,000000,5.89,5.94,5.88,5.94,126600,0
+DSM.US,D,20240701,000000,5.91,5.91,5.84,5.85,117229,0
+DSM.US,D,20240702,000000,5.89,5.9,5.85,5.86,117395,0
+DSM.US,D,20240703,000000,5.85,5.9,5.85,5.86,100357,0
+DSM.US,D,20240705,000000,5.86,5.9,5.86,5.87,142115,0
+DSM.US,D,20240708,000000,5.85,5.9,5.85,5.88,194655,0
+DSM.US,D,20240709,000000,5.88,5.8901,5.84,5.85,142381,0
+DSM.US,D,20240710,000000,5.87,5.89,5.83,5.865,322350,0
+DSM.US,D,20240711,000000,5.9,5.95,5.9,5.95,105266,0
+DSM.US,D,20240712,000000,5.96,5.96,5.93,5.94,101643,0
+DSM.US,D,20240715,000000,5.91,5.97,5.9,5.9,99576,0
+DSM.US,D,20240716,000000,5.9,5.93,5.9,5.9,118531,0
+DSM.US,D,20240717,000000,5.88,5.91,5.88,5.91,82768,0
+DSM.US,D,20240718,000000,5.89,5.9,5.88,5.89,97308,0
+DSM.US,D,20240719,000000,5.88,5.915,5.88,5.895,136499,0
+DSM.US,D,20240722,000000,5.91,5.94,5.91,5.915,67609,0
+DSM.US,D,20240723,000000,5.9,5.91,5.9,5.91,42236,0
+DSM.US,D,20240724,000000,5.9,5.92,5.89,5.91,94025,0
+DSM.US,D,20240725,000000,5.91,5.93,5.9,5.93,44807,0
+DSM.US,D,20240726,000000,5.91,5.97,5.91,5.95,94024,0
+DSM.US,D,20240729,000000,5.94,5.97,5.94,5.96,55141,0
+DSM.US,D,20240730,000000,5.94,5.98,5.94,5.97,97079,0
+DSM.US,D,20240731,000000,6,6.0096,5.96,5.99,74374,0
+DSM.US,D,20240801,000000,5.99,6.03,5.9899,6.01,192477,0
+DSM.US,D,20240802,000000,6.04,6.05,6.01,6.04,258272,0
+DSM.US,D,20240805,000000,5.93,6.025,5.93,6.01,202589,0
+DSM.US,D,20240806,000000,5.98,6.05,5.98,6.01,250711,0
+DSM.US,D,20240807,000000,6.04,6.09,6.02,6.03,118009,0
+DSM.US,D,20240808,000000,6.03,6.04,6.01,6.02,114537,0
+DSM.US,D,20240809,000000,6.05,6.08,6.03,6.06,97767,0
+DSM.US,D,20240812,000000,6.06,6.08,6.04,6.06,75100,0
+DSM.US,D,20240813,000000,6.08,6.12,6.08,6.12,119546,0
+DSM.US,D,20240814,000000,6.11,6.14,6.1,6.14,108728,0
+DSM.US,D,20240815,000000,6.13,6.14,6.0999,6.11,155053,0
+DSM.US,D,20240816,000000,6.12,6.13,6.1,6.13,103364,0
+DSM.US,D,20240819,000000,6.1,6.13,6.1,6.11,76015,0
+DSM.US,D,20240820,000000,6.14,6.15,6.1,6.15,57732,0
+DSM.US,D,20240821,000000,6.16,6.16,6.12,6.16,92518,0
+DSM.US,D,20240822,000000,6.17,6.17,6.11,6.13,66737,0
+DSM.US,D,20240823,000000,6.15,6.15,6.135,6.15,50632,0
+DSM.US,D,20240826,000000,6.16,6.16,6.105,6.11,117678,0
+DSM.US,D,20240827,000000,6.12,6.12,6.09,6.1,57615,0
+DSM.US,D,20240828,000000,6.12,6.12,6.05,6.08,111778,0
+DSM.US,D,20240829,000000,6.11,6.11,6.06,6.07,132114,0
+DSM.US,D,20240830,000000,6.12,6.12,6.05,6.08,168692,0
+DSM.US,D,20240903,000000,6.09,6.095,6.07,6.07,106992,0
+DSM.US,D,20240904,000000,6.09,6.09,6.06,6.09,118043,0
+DSM.US,D,20240905,000000,6.09,6.12,6.09,6.11,169538,0
+DSM.US,D,20240906,000000,6.12,6.15,6.11,6.12,154926,0
+DSM.US,D,20240909,000000,6.16,6.16,6.13,6.15,115549,0
+DSM.US,D,20240910,000000,6.17,6.27,6.14,6.26,258047,0
+DSM.US,D,20240911,000000,6.26,6.3,6.24,6.29,122298,0
+DSM.US,D,20240912,000000,6.31,6.34,6.285,6.33,178672,0
+DSM.US,D,20240913,000000,6.38,6.38,6.3024,6.31,76209,0
+DSM.US,D,20240916,000000,6.34,6.34,6.255,6.26,118991,0
+DSM.US,D,20240917,000000,6.29,6.3,6.25,6.28,87511,0
+DSM.US,D,20240918,000000,6.3,6.3,6.24,6.27,94416,0
+DSM.US,D,20240919,000000,6.29,6.29,6.22,6.26,138886,0
+DSM.US,D,20240920,000000,6.27,6.27,6.24,6.27,27128,0
+DSM.US,D,20240923,000000,6.28,6.28,6.22,6.24,39954,0
+DSM.US,D,20240924,000000,6.24,6.25,6.22,6.24,70762,0
+DSM.US,D,20240925,000000,6.26,6.26,6.23,6.24,107661,0
+DSM.US,D,20240926,000000,6.26,6.28,6.2201,6.23,130228,0
+DSM.US,D,20240927,000000,6.25,6.27,6.2,6.215,150963,0
+DSM.US,D,20240930,000000,6.23,6.25,6.23,6.23,133008,0
+DSM.US,D,20241001,000000,6.27,6.32,6.25,6.31,206449,0
+DSM.US,D,20241002,000000,6.29,6.3,6.2755,6.29,117804,0
+DSM.US,D,20241003,000000,6.29,6.29,6.26,6.26,93053,0
+DSM.US,D,20241004,000000,6.26,6.26,6.21,6.22,106680,0
+DSM.US,D,20241007,000000,6.23,6.23,6.18,6.19,90327,0
+DSM.US,D,20241008,000000,6.2,6.21,6.165,6.18,135086,0
+DSM.US,D,20241009,000000,6.17,6.23,6.17,6.2,220318,0
+DSM.US,D,20241010,000000,6.22,6.22,6.18,6.19,98140,0
+DSM.US,D,20241011,000000,6.19,6.21,6.17,6.19,86652,0
+DSM.US,D,20241014,000000,6.2,6.2,6.15,6.15,81787,0
+DSM.US,D,20241015,000000,6.17,6.18,6.14,6.14,86701,0
+DSM.US,D,20241016,000000,6.16,6.18,6.16,6.18,50599,0
+DSM.US,D,20241017,000000,6.19,6.225,6.19,6.22,61596,0
+DSM.US,D,20241018,000000,6.23,6.25,6.21,6.24,82778,0
+DSM.US,D,20241021,000000,6.24,6.25,6.15,6.15,104921,0
+DSM.US,D,20241022,000000,6.17,6.17,6.075,6.1,226315,0
+DSM.US,D,20241023,000000,6.08,6.12,6.0102,6.025,138634,0
+DSM.US,D,20241024,000000,6.02,6.02,5.98,5.99,51288,0
+DSM.US,D,20241025,000000,6.02,6.04,5.99,6.01,48899,0
+DSM.US,D,20241028,000000,6.05,6.05,5.99,6,93701,0
+DSM.US,D,20241029,000000,5.99,5.99,5.945,5.98,117613,0
+DSM.US,D,20241030,000000,5.99,6.04,5.97,6.04,85968,0
+DSM.US,D,20241031,000000,6.04,6.1,6.01,6.02,68492,0
+DSM.US,D,20241101,000000,6.07,6.13,5.99,6.01,95587,0
+DSM.US,D,20241104,000000,6.04,6.06,6,6.03,89872,0
+DSM.US,D,20241105,000000,6.01,6.04,6.01,6.04,56950,0
+DSM.US,D,20241106,000000,6.02,6.02,5.915,5.93,109101,0
+DSM.US,D,20241107,000000,5.94,6.01,5.94,6,85850,0
+DSM.US,D,20241108,000000,6.01,6.11,6.01,6.1,443633,0
+DSM.US,D,20241111,000000,6.1,6.11,6.06,6.07,62181,0
+DSM.US,D,20241112,000000,6.05,6.08,6.02,6.03,128463,0
+DSM.US,D,20241113,000000,6.05,6.09,6,6,98557,0
+DSM.US,D,20241114,000000,6.02,6.05,6.015,6.05,96496,0
+DSM.US,D,20241115,000000,6.05,6.05,6,6.01,103966,0
+DSM.US,D,20241118,000000,6.01,6.01,5.98,6,113468,0
+DSM.US,D,20241119,000000,6.0217,6.04,5.98,5.99,122271,0
+DSM.US,D,20241120,000000,5.98,5.9978,5.98,5.98,85850,0
+DSM.US,D,20241121,000000,5.985,6,5.95,5.96,133738,0
+DSM.US,D,20241122,000000,5.97,5.98,5.95,5.96,84966,0
+DSM.US,D,20241125,000000,5.9885,6.0177,5.98,5.99,114972,0
+DSM.US,D,20241126,000000,6,6.02,5.9801,6,138200,0
+DSM.US,D,20241127,000000,6.01,6.08,6,6.06,163125,0
+DSM.US,D,20241129,000000,6.12,6.14,6.1,6.14,116590,0
+DSM.US,D,20241202,000000,6.14,6.16,6.09,6.16,92186,0
+DSM.US,D,20241203,000000,6.18,6.18,6.12,6.12,136801,0
+DSM.US,D,20241204,000000,6.1296,6.17,6.1296,6.17,105724,0
+DSM.US,D,20241205,000000,6.155,6.16,6.11,6.11,107964,0
+DSM.US,D,20241206,000000,6.135,6.15,6.1,6.12,79058,0
+DSM.US,D,20241209,000000,6.13,6.13,6.1,6.11,147965,0
+DSM.US,D,20241210,000000,6.12,6.14,6.08,6.12,193808,0
+DSM.US,D,20241211,000000,6.14,6.14,6.095,6.12,336859,0
+DSM.US,D,20241212,000000,6.12,6.13,6.09,6.09,237767,0
+DSM.US,D,20241213,000000,6.06,6.07,5.99,6,265589,0
+DSM.US,D,20241216,000000,6.0195,6.0205,5.945,5.97,218307,0
+DSM.US,D,20241217,000000,5.95,5.9534,5.901,5.93,213598,0
+DSM.US,D,20241218,000000,5.89,5.945,5.86,5.87,161239,0
+DSM.US,D,20241219,000000,5.81,5.86,5.76,5.79,225507,0
+DSM.US,D,20241220,000000,5.825,5.825,5.7811,5.79,217310,0
+DSM.US,D,20241223,000000,5.7788,5.7841,5.73,5.74,281216,0
+DSM.US,D,20241224,000000,5.75,5.75,5.73,5.75,111891,0
+DSM.US,D,20241226,000000,5.74,5.77,5.72,5.765,189831,0
+DSM.US,D,20241227,000000,5.76,5.76,5.73,5.75,254781,0
+DSM.US,D,20241230,000000,5.775,5.79,5.75,5.79,169896,0
+DSM.US,D,20241231,000000,5.8,5.86,5.78,5.81,174601,0
+DSM.US,D,20250102,000000,5.86,5.9,5.8147,5.82,190322,0
+DSM.US,D,20250103,000000,5.9,5.9093,5.85,5.86,81387,0
+DSM.US,D,20250106,000000,5.88,5.9,5.83,5.89,104711,0
+DSM.US,D,20250107,000000,5.89,5.9,5.83,5.86,99122,0
+DSM.US,D,20250108,000000,5.83,5.85,5.82,5.83,47743,0
+DSM.US,D,20250110,000000,5.8,5.8011,5.775,5.79,91032,0
+DSM.US,D,20250113,000000,5.78,5.82,5.71,5.82,88945,0
+DSM.US,D,20250114,000000,5.78,5.83,5.77,5.81,85020,0
+DSM.US,D,20250115,000000,5.88,5.88,5.83,5.84,165481,0
+DSM.US,D,20250116,000000,5.85,5.89,5.72,5.86,143982,0
+DSM.US,D,20250117,000000,5.88,5.89,5.85,5.86,48836,0
+DSM.US,D,20250121,000000,5.88,5.89,5.86,5.88,84838,0
+DSM.US,D,20250122,000000,5.86,5.88,5.84,5.85,173190,0
+DSM.US,D,20250123,000000,5.82,5.85,5.78,5.83,158728,0
+DSM.US,D,20250124,000000,5.82,5.825,5.79,5.81,181538,0
+DSM.US,D,20250127,000000,5.825,5.86,5.81,5.82,259415,0
+DSM.US,D,20250128,000000,5.815,5.86,5.79,5.85,323970,0
+DSM.US,D,20250129,000000,5.85,5.85,5.8,5.83,262876,0
+DSM.US,D,20250130,000000,5.86,5.86,5.82,5.84,119874,0
+DSM.US,D,20250131,000000,5.8485,5.852,5.83,5.83,136119,0
+DSM.US,D,20250203,000000,5.8395,5.855,5.83,5.83,139530,0
+DSM.US,D,20250204,000000,5.8399,5.86,5.835,5.86,160065,0
+DSM.US,D,20250205,000000,5.8994,5.945,5.88,5.93,234305,0
+DSM.US,D,20250206,000000,5.93,5.96,5.91,5.95,119661,0
+DSM.US,D,20250207,000000,5.95,5.97,5.93,5.95,119412,0
+DSM.US,D,20250210,000000,5.9594,5.9713,5.9,5.9,109500,0
+DSM.US,D,20250211,000000,5.91,5.94,5.8983,5.92,130773,0
+DSM.US,D,20250212,000000,5.85,5.8768,5.85,5.86,237820,0
+DSM.US,D,20250213,000000,5.89,5.89,5.855,5.875,160435,0
+DSM.US,D,20250214,000000,5.89,5.96,5.89,5.96,162769,0
+DSM.US,D,20250218,000000,5.93,5.97,5.92,5.93,281565,0
+DSM.US,D,20250219,000000,5.94,6,5.94,5.99,271597,0
+DSM.US,D,20250220,000000,6.02,6.05,5.97,5.99,171661,0
+DSM.US,D,20250221,000000,5.99,6.03,5.97,6,65032,0
+DSM.US,D,20250224,000000,6,6.01,5.94,5.97,110579,0
+DSM.US,D,20250225,000000,6,6.03,5.9902,6.03,105470,0
+DSM.US,D,20250226,000000,6.0016,6.07,6,6.06,79736,0
+DSM.US,D,20250227,000000,6.06,6.07,6.031,6.05,94612,0
+DSM.US,D,20250228,000000,6.0426,6.08,6.01,6.03,92346,0
+DSM.US,D,20250303,000000,6.05,6.1,6.0309,6.1,132096,0
+DSM.US,D,20250304,000000,6.08,6.08,6.01,6.02,98949,0
+DSM.US,D,20250305,000000,6.04,6.05,6,6.02,125119,0
+DSM.US,D,20250306,000000,6.03,6.03,5.98,6,59462,0
+DSM.US,D,20250307,000000,5.99,6,5.905,5.91,110849,0
+DSM.US,D,20250310,000000,5.91,5.935,5.895,5.9,118120,0
+DSM.US,D,20250311,000000,5.91,5.92,5.89,5.9,113220,0
+DSM.US,D,20250312,000000,5.91,5.92,5.87,5.9,189672,0
+DSM.US,D,20250313,000000,5.87,5.88,5.83,5.85,120368,0
+DSM.US,D,20250314,000000,5.8263,5.84,5.8,5.83,90936,0
+DSM.US,D,20250317,000000,5.81,5.82,5.79,5.8,108402,0
+DSM.US,D,20250318,000000,5.8,5.81,5.78,5.79,170347,0
+DSM.US,D,20250319,000000,5.79,5.81,5.75,5.77,165361,0
+DSM.US,D,20250320,000000,5.8,5.86,5.79,5.83,180008,0
+DSM.US,D,20250321,000000,5.861,5.89,5.8499,5.89,87790,0
+DSM.US,D,20250324,000000,5.895,5.93,5.89,5.93,118588,0
+DSM.US,D,20250325,000000,5.915,5.93,5.88,5.89,126720,0
+DSM.US,D,20250326,000000,5.88,5.88,5.82,5.82,165299,0
+DSM.US,D,20250327,000000,5.8,5.8,5.75,5.75,114208,0
+DSM.US,D,20250328,000000,5.785,5.81,5.75,5.78,147876,0
+DSM.US,D,20250331,000000,5.8236,5.8236,5.77,5.77,111574,0
+DSM.US,D,20250401,000000,5.81,5.86,5.81,5.85,83247,0
+DSM.US,D,20250402,000000,5.87,5.89,5.83,5.86,75100,0
+DSM.US,D,20250403,000000,5.85,5.88,5.85,5.85,83149,0
+DSM.US,D,20250404,000000,5.88,5.88,5.76,5.77,110728,0
+DSM.US,D,20250407,000000,5.74,5.75,5.67,5.72,209792,0
+DSM.US,D,20250408,000000,5.74,5.77,5.5,5.51,231352,0
+DSM.US,D,20250409,000000,5.48,5.57,5.34,5.55,320408,0
+DSM.US,D,20250410,000000,5.44,5.48,5.345,5.37,304809,0
+DSM.US,D,20250411,000000,5.37,5.4,5.28,5.4,920271,0
+DSM.US,D,20250414,000000,5.4,5.458,5.385,5.42,143843,0
+DSM.US,D,20250415,000000,5.45,5.49,5.44,5.47,175745,0
+DSM.US,D,20250416,000000,5.47,5.53,5.47,5.48,157742,0
+DSM.US,D,20250417,000000,5.49,5.525,5.47,5.51,151772,0
+DSM.US,D,20250421,000000,5.505,5.51,5.4,5.41,201989,0
+DSM.US,D,20250422,000000,5.4299,5.44,5.39,5.41,174914,0
+DSM.US,D,20250423,000000,5.5,5.51,5.4001,5.44,283767,0
+DSM.US,D,20250424,000000,5.47,5.59,5.45,5.55,256867,0
+DSM.US,D,20250425,000000,5.585,5.6,5.56,5.59,86391,0
+DSM.US,D,20250428,000000,5.56,5.585,5.55,5.56,117789,0
+DSM.US,D,20250429,000000,5.555,5.61,5.53,5.6,234511,0
+DSM.US,D,20250430,000000,5.5691,5.64,5.55,5.63,304420,0
+DSM.US,D,20250501,000000,5.735,5.735,5.63,5.69,235659,0
+DSM.US,D,20250502,000000,5.6791,5.685,5.64,5.67,271645,0
+DSM.US,D,20250505,000000,5.67,5.69,5.65,5.68,146021,0
+DSM.US,D,20250506,000000,5.67,5.73,5.63,5.69,71322,0
+DSM.US,D,20250507,000000,5.72,5.75,5.69,5.72,80695,0
+DSM.US,D,20250508,000000,5.74,5.76,5.7101,5.74,107150,0
+DSM.US,D,20250509,000000,5.75,5.77,5.74,5.76,31305,0
+DSM.US,D,20250512,000000,5.775,5.79,5.71,5.71,36018,0
+DSM.US,D,20250513,000000,5.73,5.77,5.72,5.72,41542,0
+DSM.US,D,20250514,000000,5.72,5.73,5.69,5.71,69118,0
+DSM.US,D,20250515,000000,5.71,5.75,5.67,5.67,66937,0
+DSM.US,D,20250516,000000,5.7,5.74,5.7,5.74,41917,0
+DSM.US,D,20250519,000000,5.672,5.73,5.67,5.727,60158,0
+DSM.US,D,20250520,000000,5.72,5.74,5.7001,5.74,95904,0
+DSM.US,D,20250521,000000,5.7,5.7477,5.66,5.66,589544,0
+DSM.US,D,20250522,000000,5.67,5.7,5.62,5.7,65899,0
+DSM.US,D,20250523,000000,5.6619,5.6619,5.57,5.57,102028,0
+DSM.US,D,20250527,000000,5.59,5.65,5.58,5.65,158354,0
+DSM.US,D,20250528,000000,5.63,5.63,5.55,5.58,367950,0
+DSM.US,D,20250529,000000,5.585,5.6,5.58,5.58,145738,0
+DSM.US,D,20250530,000000,5.6041,5.6099,5.54,5.55,222845,0
+DSM.US,D,20250602,000000,5.55,5.56,5.52,5.56,68578,0
+DSM.US,D,20250603,000000,5.54,5.55,5.51,5.53,107205,0
+DSM.US,D,20250604,000000,5.54,5.56,5.5,5.55,161093,0
+DSM.US,D,20250605,000000,5.56,5.588,5.55,5.57,92929,0
+DSM.US,D,20250606,000000,5.5699,5.571,5.53,5.55,95940,0
+DSM.US,D,20250609,000000,5.54,5.57,5.54,5.55,96000,0
+DSM.US,D,20250610,000000,5.54,5.57,5.53,5.56,176906,0
+DSM.US,D,20250611,000000,5.58,5.62,5.57,5.62,164923,0
+DSM.US,D,20250612,000000,5.59,5.63,5.59,5.6,133626,0
+DSM.US,D,20250613,000000,5.6058,5.6058,5.57,5.58,115508,0
+DSM.US,D,20250616,000000,5.588,5.59,5.57,5.57,129071,0
+DSM.US,D,20250617,000000,5.59,5.59,5.57,5.58,102009,0
+DSM.US,D,20250618,000000,5.64,5.64,5.54,5.54,185461,0
+DSM.US,D,20250620,000000,5.545,5.59,5.52,5.58,116470,0
+DSM.US,D,20250623,000000,5.5738,5.6,5.57,5.58,116587,0
+DSM.US,D,20250624,000000,5.5949,5.5949,5.56,5.59,110601,0
+DSM.US,D,20250625,000000,5.575,5.59,5.57,5.57,157024,0
+DSM.US,D,20250626,000000,5.57,5.59,5.55,5.55,123705,0
+DSM.US,D,20250627,000000,5.57,5.6,5.56,5.6,143040,0
+DSM.US,D,20250630,000000,5.6168,5.63,5.59,5.6,188071,0
+DSM.US,D,20250701,000000,5.63,5.68,5.62,5.68,70598,0
+DSM.US,D,20250702,000000,5.65,5.69,5.65,5.69,124099,0
+DSM.US,D,20250703,000000,5.68,5.7,5.6604,5.7,58227,0
+DSM.US,D,20250707,000000,5.6832,5.6832,5.62,5.63,107037,0
+DSM.US,D,20250708,000000,5.6208,5.65,5.62,5.64,54303,0
+DSM.US,D,20250709,000000,5.6505,5.66,5.65,5.66,63518,0
+DSM.US,D,20250710,000000,5.67,5.67,5.59,5.64,176491,0
+DSM.US,D,20250711,000000,5.57,5.616,5.55,5.58,141252,0
+DSM.US,D,20250714,000000,5.54,5.61,5.53,5.59,121849,0
+DSM.US,D,20250715,000000,5.6,5.6,5.56,5.58,119714,0
+DSM.US,D,20250716,000000,5.56,5.57,5.53,5.54,121834,0
+DSM.US,D,20250717,000000,5.52,5.54,5.49,5.54,125854,0
+DSM.US,D,20250718,000000,5.52,5.52,5.49,5.49,92825,0
+DSM.US,D,20250721,000000,5.495,5.51,5.45,5.51,162729,0
+DSM.US,D,20250722,000000,5.4906,5.51,5.47,5.5,104962,0
+DSM.US,D,20250723,000000,5.47,5.48,5.445,5.47,116079,0
+DSM.US,D,20250724,000000,5.4505,5.4725,5.4505,5.46,54306,0
+DSM.US,D,20250725,000000,5.48,5.48,5.46,5.48,33709,0
+DSM.US,D,20250728,000000,5.54,5.54,5.46,5.47,97030,0
+DSM.US,D,20250729,000000,5.46,5.51,5.46,5.49,94048,0
+DSM.US,D,20250730,000000,5.48,5.5073,5.465,5.48,114473,0
+DSM.US,D,20250731,000000,5.49,5.54,5.49,5.53,99431,0
+DSM.US,D,20250801,000000,5.51,5.555,5.51,5.53,130191,0
+DSM.US,D,20250804,000000,5.52,5.55,5.51,5.53,100611,0
+DSM.US,D,20250805,000000,5.54,5.63,5.53,5.57,137608,0
+DSM.US,D,20250806,000000,5.6096,5.64,5.58,5.62,295554,0
+DSM.US,D,20250807,000000,5.5813,5.65,5.5813,5.64,124711,0
+DSM.US,D,20250808,000000,5.65,5.67,5.59,5.64,104482,0
+DSM.US,D,20250811,000000,5.66,5.67,5.62,5.62,78185,0
+DSM.US,D,20250812,000000,5.62,5.7,5.5805,5.68,60301,0
+DSM.US,D,20250813,000000,5.67,5.68,5.64,5.64,68739,0
+DSM.US,D,20250814,000000,5.66,5.6602,5.6,5.6,110780,0
+DSM.US,D,20250815,000000,5.63,5.6391,5.6,5.62,46190,0
+DSM.US,D,20250818,000000,5.6,5.6202,5.5601,5.6,63799,0
+DSM.US,D,20250819,000000,5.6,5.61,5.54,5.56,100292,0
+DSM.US,D,20250820,000000,5.575,5.5799,5.54,5.54,51268,0
+DSM.US,D,20250821,000000,5.54,5.56,5.52,5.54,73331,0
+DSM.US,D,20250822,000000,5.5596,5.62,5.53,5.61,247922,0
+DSM.US,D,20250825,000000,5.59,5.64,5.59,5.63,99216,0
+DSM.US,D,20250826,000000,5.63,5.645,5.61,5.63,73083,0
+DSM.US,D,20250827,000000,5.6297,5.64,5.62,5.63,137246,0
+DSM.US,D,20250828,000000,5.65,5.665,5.63,5.65,113042,0
+DSM.US,D,20250829,000000,5.6657,5.68,5.64,5.68,116937,0
+DSM.US,D,20250902,000000,5.645,5.67,5.64,5.66,71298,0
+DSM.US,D,20250903,000000,5.61,5.68,5.61,5.66,93519,0
+DSM.US,D,20250904,000000,5.68,5.69,5.67,5.67,42867,0
+DSM.US,D,20250905,000000,5.7,5.75,5.7,5.75,183898,0
+DSM.US,D,20250908,000000,5.775,5.83,5.765,5.83,99528,0
+DSM.US,D,20250909,000000,5.84,5.8449,5.812,5.84,121304,0
+DSM.US,D,20250910,000000,5.86,5.88,5.84,5.85,98274,0
+DSM.US,D,20250911,000000,5.86,5.94,5.86,5.93,139147,0
+DSM.US,D,20250912,000000,5.91,5.92,5.89,5.91,49187,0
+DSM.US,D,20250915,000000,5.87,5.96,5.87,5.95,92118,0
+DSM.US,D,20250916,000000,5.98,5.98,5.91,5.95,82094,0
+DSM.US,D,20250917,000000,5.97,6,5.93,5.93,105116,0
+DSM.US,D,20250918,000000,5.95,5.98,5.91,5.96,90100,0
+DSM.US,D,20250919,000000,5.94,5.9401,5.91,5.92,87167,0
+DSM.US,D,20250922,000000,5.92,5.9603,5.91,5.95,77291,0
+DSM.US,D,20250923,000000,5.97,6,5.9607,5.98,103095,0
+DSM.US,D,20250924,000000,5.96,5.965,5.895,5.91,159192,0
+DSM.US,D,20250925,000000,5.885,5.91,5.85,5.85,93423,0
+DSM.US,D,20250926,000000,5.87,5.9,5.86,5.89,64538,0
+DSM.US,D,20250929,000000,5.9,5.92,5.9,5.92,59872,0
+DSM.US,D,20250930,000000,5.92,5.94,5.9,5.92,109562,0
+DSM.US,D,20251001,000000,5.955,5.99,5.95,5.99,86334,0
+DSM.US,D,20251002,000000,5.99,6,5.97,5.97,53297,0
+DSM.US,D,20251003,000000,5.98,5.9829,5.94,5.94,88481,0
+DSM.US,D,20251006,000000,5.94,5.95,5.92,5.93,114828,0
+DSM.US,D,20251007,000000,5.95,5.975,5.89,5.95,103738,0
+DSM.US,D,20251008,000000,5.97,6,5.94,5.97,106421,0
+DSM.US,D,20251009,000000,5.975,5.98,5.939,5.94,49733,0
+DSM.US,D,20251010,000000,5.97,5.98,5.95,5.97,48251,0
+DSM.US,D,20251013,000000,5.99,6.04,5.99,6.04,75391,0
+DSM.US,D,20251014,000000,5.99,6.005,5.98,5.99,34715,0
+DSM.US,D,20251015,000000,5.96,6.04,5.95,5.98,72556,0
+DSM.US,D,20251016,000000,6.01,6.02,5.97,5.99,53004,0
+DSM.US,D,20251017,000000,5.98,6.01,5.93,5.93,78003,0
+DSM.US,D,20251020,000000,5.9808,6.02,5.97,6.02,217038,0
+DSM.US,D,20251021,000000,6.04,6.07,6.015,6.05,98299,0
+DSM.US,D,20251022,000000,6.03,6.07,6.02,6.04,58453,0
+DSM.US,D,20251023,000000,6.03,6.07,6.02,6.07,63488,0
+DSM.US,D,20251024,000000,6.07,6.07,6.03,6.03,46897,0
+DSM.US,D,20251027,000000,6.06,6.06,6.01,6.03,78049,0
+DSM.US,D,20251028,000000,6.05,6.05,6.01,6.02,160494,0
+DSM.US,D,20251029,000000,6,6.02,5.98,5.99,220301,0
+DSM.US,D,20251030,000000,5.99,5.99,5.95,5.96,149974,0
+DSM.US,D,20251031,000000,5.97,6.02,5.97,5.99,183672,0
+DSM.US,D,20251103,000000,5.95,6,5.95,5.98,117208,0
+DSM.US,D,20251104,000000,5.97,5.995,5.96,5.97,135268,0
+DSM.US,D,20251105,000000,5.98,6.01,5.96,5.98,167419,0
+DSM.US,D,20251106,000000,5.96,5.99,5.94,5.94,116259,0
+DSM.US,D,20251107,000000,5.94,5.98,5.92,5.96,260132,0
+DSM.US,D,20251110,000000,5.97,5.99,5.9535,5.99,64495,0
+DSM.US,D,20251111,000000,6,6.01,5.96,5.99,147074,0
+DSM.US,D,20251112,000000,5.98,6.01,5.98,6,56887,0
+DSM.US,D,20251113,000000,6,6,5.98,5.99,46546,0
+DSM.US,D,20251114,000000,5.9659,5.98,5.96,5.97,52256,0
+DSM.US,D,20251117,000000,5.95,5.9787,5.95,5.96,191703,0
+DSM.US,D,20251118,000000,5.9701,5.99,5.95,5.95,110818,0
+DSM.US,D,20251119,000000,5.9405,5.95,5.89,5.92,162820,0
+DSM.US,D,20251120,000000,5.92,5.94,5.89,5.89,204811,0
+DSM.US,D,20251121,000000,5.87,5.9,5.87,5.87,157924,0
+DSM.US,D,20251124,000000,5.9,5.908,5.86,5.88,169106,0
+DSM.US,D,20251125,000000,5.87,5.91,5.87,5.9,136224,0
+DSM.US,D,20251126,000000,5.88,5.92,5.88,5.91,152795,0
+DSM.US,D,20251128,000000,5.905,5.92,5.89,5.89,151118,0
+DSM.US,D,20251201,000000,5.9,5.9,5.82,5.88,272385,0
+DSM.US,D,20251202,000000,5.8604,5.905,5.84,5.9,278335,0
+DSM.US,D,20251203,000000,5.92,5.99,5.91,5.99,267697,0
+DSM.US,D,20251204,000000,5.98,6.015,5.98,5.99,239006,0
+DSM.US,D,20251205,000000,6.01,6.06,6.0018,6.04,116557,0
+DSM.US,D,20251208,000000,6.06,6.06,5.9901,6.06,155926,0
+DSM.US,D,20251209,000000,6.0501,6.07,6.02,6.04,267004,0
+DSM.US,D,20251210,000000,6.05,6.09,6.03,6.08,105144,0
+DSM.US,D,20251211,000000,6.072,6.08,6.01,6.02,103874,0
+DSM.US,D,20251212,000000,6.02,6.025,5.96,5.99,174327,0
+DSM.US,D,20251215,000000,6.02,6.02,5.9571,5.96,207692,0
+DSM.US,D,20251216,000000,5.95,5.99,5.94,5.97,288295,0
+DSM.US,D,20251217,000000,5.95,5.96,5.93,5.93,249756,0
+DSM.US,D,20251218,000000,5.96,6,5.95,5.98,311516,0
+DSM.US,D,20251219,000000,6.01,6.015,5.96,5.99,168953,0
+DSM.US,D,20251222,000000,5.99,6.01,5.97,6.01,311560,0
+DSM.US,D,20251223,000000,6,6.02,5.99,6.01,119875,0
+DSM.US,D,20251224,000000,6.03,6.05,6.01,6.01,161064,0
+DSM.US,D,20251226,000000,6.02,6.03,6.005,6.03,135135,0
+DSM.US,D,20251229,000000,6.02,6.03,5.9701,6.02,101869,0
+DSM.US,D,20251230,000000,6.04,6.13,6.03,6.12,106912,0
+DSM.US,D,20251231,000000,6.1463,6.17,6.12,6.17,201731,0
+DSM.US,D,20260102,000000,6.18,6.19,6.1401,6.19,61542,0
+DSM.US,D,20260105,000000,6.19,6.19,6.13,6.17,25993,0
+DSM.US,D,20260106,000000,6.16,6.16,6.09,6.09,77080,0
+DSM.US,D,20260107,000000,6.115,6.16,6.1035,6.12,52379,0
+DSM.US,D,20260108,000000,6,6.18,6,6.18,157603,0
+DSM.US,D,20260109,000000,6.2,6.23,6.18,6.22,44114,0
+DSM.US,D,20260112,000000,6.24,6.2553,6.22,6.25,64223,0
+DSM.US,D,20260113,000000,6.3,6.3,6.17,6.18,122164,0
+DSM.US,D,20260114,000000,5.68,6.19,5.68,6.14,162949,0
+DSM.US,D,20260115,000000,6.13,6.1699,6.1,6.11,116206,0
+DSM.US,D,20260116,000000,6.18,6.18,6.06,6.11,159235,0
+DSM.US,D,20260120,000000,6.11,6.11,6.06,6.09,58738,0
+DSM.US,D,20260121,000000,6.21,6.21,6.03,6.05,105276,0
+DSM.US,D,20260122,000000,6.045,6.045,5.9992,6.03,164894,0
+DSM.US,D,20260123,000000,6.025,6.05,6,6.0301,140365,0
+DSM.US,D,20260126,000000,6.04,6.06,6.015,6.04,130154,0
+DSM.US,D,20260127,000000,6.01,6.11,5.98,6.1,112143,0
+DSM.US,D,20260128,000000,6.09,6.19,6.09,6.18,109445,0
+DSM.US,D,20260129,000000,6.18,6.22,6.11,6.22,71943,0
+DSM.US,D,20260130,000000,6.2119,6.22,6.15,6.19,59659,0
+DSM.US,D,20260202,000000,6.19,6.23,6.15,6.15,57942,0
+DSM.US,D,20260203,000000,6.16,6.19,6.132,6.17,53124,0
+DSM.US,D,20260204,000000,6.16,6.18,6.14,6.15,43837,0
+DSM.US,D,20260205,000000,6.155,6.19,6.15,6.15,77698,0
+DSM.US,D,20260206,000000,6.18,6.21,6.18,6.21,150929,0
+DSM.US,D,20260209,000000,6.21,6.22,6.2,6.22,40340,0
+DSM.US,D,20260210,000000,6.22,6.27,6.21,6.27,33923,0
+DSM.US,D,20260211,000000,6.2601,6.28,6.2601,6.28,28740,0
+DSM.US,D,20260212,000000,6.27,6.28,6.24,6.26,55078,0
+DSM.US,D,20260213,000000,6.27,6.28,6.21,6.24,62759,0
+DSM.US,D,20260217,000000,6.23,6.2615,6.22,6.25,149725,0
+DSM.US,D,20260218,000000,6.27,6.27,6.25,6.25,43231,0
diff --git a/daily/us/nyse stocks/1/eat.us.txt b/daily/us/nyse stocks/1/eat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6b29efa9c889738544033e02b898bd5c5f219446
--- /dev/null
+++ b/daily/us/nyse stocks/1/eat.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EAT.US,D,20050225,000000,19.172,19.442,19.112,19.401,1002636,0
+EAT.US,D,20050228,000000,19.386,19.442,19.186,19.317,1638987,0
+EAT.US,D,20050301,000000,19.31,19.749,19.31,19.708,1484355,0
+EAT.US,D,20050302,000000,19.648,19.671,19.386,19.478,1101409,0
+EAT.US,D,20050303,000000,19.517,19.722,19.457,19.623,1110424,0
+EAT.US,D,20050304,000000,19.623,20.124,19.386,19.898,1780085,0
+EAT.US,D,20050307,000000,19.77,19.97,19.648,19.887,1166083,0
+EAT.US,D,20050308,000000,19.879,19.894,19.678,19.821,777650,0
+EAT.US,D,20050309,000000,19.821,19.821,19.54,19.741,881719,0
+EAT.US,D,20050310,000000,18.83,18.957,18.314,18.5,6786801,0
+EAT.US,D,20050311,000000,18.469,18.805,18.37,18.636,2946758,0
+EAT.US,D,20050314,000000,18.599,18.928,18.575,18.884,1098863,0
+EAT.US,D,20050315,000000,18.884,19.007,18.37,18.422,1606257,0
+EAT.US,D,20050316,000000,18.301,18.413,18.246,18.271,996170,0
+EAT.US,D,20050317,000000,18.323,18.361,18.085,18.271,1505126,0
+EAT.US,D,20050318,000000,18.37,18.392,18.229,18.271,1546871,0
+EAT.US,D,20050321,000000,18.14,18.516,18.072,18.422,1727370,0
+EAT.US,D,20050322,000000,18.361,18.674,18.314,18.422,827427,0
+EAT.US,D,20050323,000000,18.422,18.53,18.164,18.37,737672,0
+EAT.US,D,20050324,000000,18.5,18.753,18.5,18.608,989703,0
+EAT.US,D,20050328,000000,18.608,18.813,18.608,18.715,905427,0
+EAT.US,D,20050329,000000,18.706,18.706,18.314,18.399,1149036,0
+EAT.US,D,20050330,000000,18.469,18.744,18.361,18.729,957366,0
+EAT.US,D,20050331,000000,18.698,18.698,18.314,18.485,1598416,0
+EAT.US,D,20050401,000000,18.591,18.621,18.085,18.108,1688368,0
+EAT.US,D,20050404,000000,18.085,18.085,17.75,17.965,1431441,0
+EAT.US,D,20050405,000000,18.009,18.285,17.985,18.186,906409,0
+EAT.US,D,20050406,000000,18.599,18.774,18.422,18.636,1717574,0
+EAT.US,D,20050407,000000,18.655,18.655,18.379,18.568,877404,0
+EAT.US,D,20050408,000000,18.522,18.774,18.5,18.561,750797,0
+EAT.US,D,20050411,000000,18.522,18.646,18.406,18.469,577751,0
+EAT.US,D,20050412,000000,18.469,18.469,18.229,18.392,1205475,0
+EAT.US,D,20050413,000000,18.446,18.835,18.332,18.392,842910,0
+EAT.US,D,20050414,000000,18.437,18.789,18.437,18.608,1368136,0
+EAT.US,D,20050415,000000,18.575,18.674,18.347,18.37,1334431,0
+EAT.US,D,20050418,000000,18.347,18.437,18.171,18.347,597936,0
+EAT.US,D,20050419,000000,18.347,18.876,18.237,18.774,1928054,0
+EAT.US,D,20050420,000000,18.736,18.736,18.446,18.507,1502186,0
+EAT.US,D,20050421,000000,18.614,18.797,18.085,18.437,1530607,0
+EAT.US,D,20050422,000000,18.437,18.485,18.025,18.035,1345605,0
+EAT.US,D,20050425,000000,18.085,18.246,17.858,18.108,2171463,0
+EAT.US,D,20050426,000000,18.392,18.392,17.843,18,1923547,0
+EAT.US,D,20050427,000000,17.836,17.911,17.427,17.581,2321196,0
+EAT.US,D,20050428,000000,17.581,17.581,16.939,17.092,3183308,0
+EAT.US,D,20050429,000000,17.169,17.297,17.075,17.242,2039960,0
+EAT.US,D,20050502,000000,17.228,17.474,17.228,17.403,1170981,0
+EAT.US,D,20050503,000000,17.375,17.629,17.351,17.474,1309147,0
+EAT.US,D,20050504,000000,17.547,17.817,17.547,17.672,1044968,0
+EAT.US,D,20050505,000000,17.603,17.734,17.528,17.637,850946,0
+EAT.US,D,20050506,000000,17.637,17.719,17.449,17.536,872307,0
+EAT.US,D,20050509,000000,17.474,17.965,17.449,17.836,1632715,0
+EAT.US,D,20050510,000000,18.193,18.314,18.064,18.209,2289442,0
+EAT.US,D,20050511,000000,18.293,18.293,18.035,18.035,1628792,0
+EAT.US,D,20050512,000000,18.116,18.271,17.852,17.935,1367548,0
+EAT.US,D,20050513,000000,18.041,18.14,17.809,17.918,847029,0
+EAT.US,D,20050516,000000,17.884,17.985,17.75,17.836,1046340,0
+EAT.US,D,20050517,000000,17.758,17.809,17.458,17.787,1824771,0
+EAT.US,D,20050518,000000,17.965,18.744,17.965,18.53,2124819,0
+EAT.US,D,20050519,000000,18.698,18.729,18.544,18.698,1223505,0
+EAT.US,D,20050520,000000,18.729,18.868,18.461,18.805,1002049,0
+EAT.US,D,20050523,000000,18.805,19.035,18.774,18.928,1151777,0
+EAT.US,D,20050524,000000,19.417,19.417,18.561,18.729,626939,0
+EAT.US,D,20050525,000000,18.736,18.903,18.599,18.884,1935698,0
+EAT.US,D,20050526,000000,18.903,19.12,18.898,19.12,1370490,0
+EAT.US,D,20050527,000000,19.096,19.218,19.007,19.172,414303,0
+EAT.US,D,20050531,000000,19.267,19.343,19.072,19.193,928165,0
+EAT.US,D,20050601,000000,19.193,19.386,19.077,19.365,1088476,0
+EAT.US,D,20050602,000000,19.343,19.517,19.295,19.442,1119243,0
+EAT.US,D,20050603,000000,19.417,19.478,19.31,19.31,1422624,0
+EAT.US,D,20050606,000000,19.31,19.378,19.186,19.286,867602,0
+EAT.US,D,20050607,000000,19.286,19.343,19.007,19.043,1370689,0
+EAT.US,D,20050608,000000,19.137,19.161,18.821,18.852,973238,0
+EAT.US,D,20050609,000000,19.77,20.787,19.722,20.675,8161402,0
+EAT.US,D,20050610,000000,20.727,21.009,20.565,20.91,2569502,0
+EAT.US,D,20050613,000000,20.917,21.095,20.827,20.995,1581758,0
+EAT.US,D,20050614,000000,20.949,21.324,20.942,21.164,1924133,0
+EAT.US,D,20050615,000000,21.132,21.222,20.972,21.18,1608799,0
+EAT.US,D,20050616,000000,21.132,21.546,21.115,21.356,1618404,0
+EAT.US,D,20050617,000000,21.43,21.637,21.27,21.299,3266602,0
+EAT.US,D,20050620,000000,21.18,21.237,20.995,20.995,2062106,0
+EAT.US,D,20050621,000000,20.894,21.086,20.773,20.833,1839670,0
+EAT.US,D,20050622,000000,20.917,21.016,20.765,20.949,1872594,0
+EAT.US,D,20050623,000000,21.003,21.025,20.879,20.879,1048690,0
+EAT.US,D,20050624,000000,20.841,20.858,20.513,20.513,1306994,0
+EAT.US,D,20050627,000000,20.488,20.582,20.145,20.26,1335020,0
+EAT.US,D,20050628,000000,20.265,20.396,20.166,20.272,929531,0
+EAT.US,D,20050629,000000,20.337,20.503,20.223,20.323,641246,0
+EAT.US,D,20050630,000000,20.437,20.529,20.412,20.437,1577057,0
+EAT.US,D,20050701,000000,20.396,20.475,20.182,20.396,1346585,0
+EAT.US,D,20050705,000000,20.412,20.588,20.288,20.488,755112,0
+EAT.US,D,20050706,000000,20.452,20.452,20.076,20.132,1183331,0
+EAT.US,D,20050707,000000,20,20.272,19.97,20.151,625180,0
+EAT.US,D,20050708,000000,20.159,20.529,20.124,20.503,890336,0
+EAT.US,D,20050711,000000,20.437,20.652,20.296,20.572,1154325,0
+EAT.US,D,20050712,000000,20.543,20.719,20.503,20.626,1342861,0
+EAT.US,D,20050713,000000,20.667,20.695,20.46,20.642,1451430,0
+EAT.US,D,20050714,000000,20.642,20.741,20.52,20.565,1094946,0
+EAT.US,D,20050715,000000,20.559,20.926,20.482,20.68,1092196,0
+EAT.US,D,20050718,000000,20.652,20.78,20.572,20.727,722382,0
+EAT.US,D,20050719,000000,20.733,20.886,20.582,20.765,667903,0
+EAT.US,D,20050720,000000,20.689,20.82,20.61,20.78,519154,0
+EAT.US,D,20050721,000000,20.765,20.773,20.402,20.55,454084,0
+EAT.US,D,20050722,000000,20.55,20.871,20.537,20.858,438015,0
+EAT.US,D,20050725,000000,20.82,20.917,20.445,20.833,603031,0
+EAT.US,D,20050726,000000,20.894,20.894,20.689,20.851,479564,0
+EAT.US,D,20050727,000000,20.827,20.833,20.412,20.765,923071,0
+EAT.US,D,20050728,000000,20.719,20.917,20.719,20.894,452124,0
+EAT.US,D,20050729,000000,20.917,20.995,20.765,20.871,635171,0
+EAT.US,D,20050801,000000,20.841,20.926,20.626,20.659,758642,0
+EAT.US,D,20050802,000000,20.675,20.765,20.61,20.765,494460,0
+EAT.US,D,20050803,000000,20.741,20.765,20.543,20.695,752177,0
+EAT.US,D,20050804,000000,20.642,20.675,20.412,20.537,957169,0
+EAT.US,D,20050805,000000,20.488,20.488,19.83,20.028,1481219,0
+EAT.US,D,20050808,000000,19.979,20.076,19.97,20,957754,0
+EAT.US,D,20050809,000000,20,20.214,19.954,20.214,1431441,0
+EAT.US,D,20050810,000000,20.323,20.388,20.11,20.231,945409,0
+EAT.US,D,20050811,000000,20.667,20.675,20.11,20.182,2773121,0
+EAT.US,D,20050812,000000,20.305,20.361,20.11,20.205,1851037,0
+EAT.US,D,20050815,000000,20.166,20.503,20.145,20.367,1459664,0
+EAT.US,D,20050816,000000,20.412,20.412,20,20,2171267,0
+EAT.US,D,20050817,000000,20.132,20.503,20.124,20.437,1892780,0
+EAT.US,D,20050818,000000,20.452,20.529,20.24,20.421,1108465,0
+EAT.US,D,20050819,000000,20.503,20.61,20.373,20.467,857417,0
+EAT.US,D,20050822,000000,20.513,20.543,20.265,20.428,685737,0
+EAT.US,D,20050823,000000,20.495,20.55,20.337,20.495,935417,0
+EAT.US,D,20050824,000000,20.305,20.305,19.417,19.465,3268170,0
+EAT.US,D,20050825,000000,19.465,19.793,19.326,19.754,1936682,0
+EAT.US,D,20050826,000000,19.465,19.585,19.051,19.533,3924313,0
+EAT.US,D,20050829,000000,19.465,19.722,19.378,19.722,1668969,0
+EAT.US,D,20050830,000000,19.678,19.678,19.161,19.236,2272785,0
+EAT.US,D,20050831,000000,19.186,19.186,18.821,18.957,4808967,0
+EAT.US,D,20050901,000000,18.753,18.876,18.437,18.575,3840237,0
+EAT.US,D,20050902,000000,18.682,18.852,18.293,18.461,3346366,0
+EAT.US,D,20050906,000000,18.599,18.941,18.599,18.884,1888072,0
+EAT.US,D,20050907,000000,19.491,19.879,19.236,19.593,3840432,0
+EAT.US,D,20050908,000000,19.593,19.593,19.202,19.236,2064851,0
+EAT.US,D,20050909,000000,19.639,19.936,19.593,19.879,3252884,0
+EAT.US,D,20050912,000000,19.894,20.028,19.731,19.993,1374409,0
+EAT.US,D,20050913,000000,19.879,19.898,19.77,19.777,876818,0
+EAT.US,D,20050914,000000,19.785,19.785,19.357,19.442,1314637,0
+EAT.US,D,20050915,000000,19.491,19.801,19.236,19.417,1409879,0
+EAT.US,D,20050916,000000,19.435,19.754,19.386,19.615,1324631,0
+EAT.US,D,20050919,000000,19.648,19.648,19.072,19.267,1339131,0
+EAT.US,D,20050920,000000,19.267,19.442,19.077,19.177,2732950,0
+EAT.US,D,20050921,000000,18.928,18.928,18.5,18.682,2695316,0
+EAT.US,D,20050922,000000,18.69,18.898,18.271,18.805,2090718,0
+EAT.US,D,20050923,000000,18.884,19.607,18.884,19.218,2548725,0
+EAT.US,D,20050926,000000,19.343,19.548,19.12,19.286,1067505,0
+EAT.US,D,20050927,000000,19.267,19.267,18.884,19.007,910718,0
+EAT.US,D,20050928,000000,19.129,19.21,18.729,18.884,1169413,0
+EAT.US,D,20050929,000000,18.835,19.077,18.698,18.941,1303271,0
+EAT.US,D,20050930,000000,18.884,19.202,18.884,19.166,969324,0
+EAT.US,D,20051003,000000,19.186,19.357,18.835,19.051,1109249,0
+EAT.US,D,20051004,000000,19.051,19.096,18.789,18.868,989114,0
+EAT.US,D,20051005,000000,19.007,19.365,18.898,19.137,2323348,0
+EAT.US,D,20051006,000000,19.137,19.435,19.007,19.193,1492196,0
+EAT.US,D,20051007,000000,19.236,19.509,18.928,19.065,1222133,0
+EAT.US,D,20051010,000000,19.112,19.326,19.007,19.277,921891,0
+EAT.US,D,20051011,000000,19.277,19.465,18.852,18.911,1213904,0
+EAT.US,D,20051012,000000,18.911,19.035,18.729,18.821,1242320,0
+EAT.US,D,20051013,000000,18.768,18.99,18.721,18.884,723759,0
+EAT.US,D,20051014,000000,18.884,19.103,18.674,18.973,737870,0
+EAT.US,D,20051017,000000,18.928,19.072,18.69,18.957,1001459,0
+EAT.US,D,20051018,000000,18.957,18.957,18.485,18.575,1181565,0
+EAT.US,D,20051019,000000,18.575,19.821,18.568,19.808,2616924,0
+EAT.US,D,20051020,000000,19.808,20.132,19.6,19.731,1615271,0
+EAT.US,D,20051021,000000,19.741,19.928,19.54,19.906,1350502,0
+EAT.US,D,20051024,000000,19.954,20.588,19.954,20.132,2055829,0
+EAT.US,D,20051025,000000,20.412,21.56,19.898,20,5310876,0
+EAT.US,D,20051026,000000,20.017,20.017,19.442,19.607,2622218,0
+EAT.US,D,20051027,000000,19.478,19.478,18.884,19.007,1687000,0
+EAT.US,D,20051028,000000,19.077,19.427,18.99,19.349,2194982,0
+EAT.US,D,20051031,000000,19.386,19.701,19.386,19.45,1423997,0
+EAT.US,D,20051101,000000,19.365,19.526,19.065,19.218,1686411,0
+EAT.US,D,20051102,000000,19.129,19.465,19.028,19.393,1655050,0
+EAT.US,D,20051103,000000,19.54,19.741,19.393,19.573,1053395,0
+EAT.US,D,20051104,000000,19.615,19.785,19.573,19.754,1463778,0
+EAT.US,D,20051107,000000,19.863,19.922,19.478,19.708,1497881,0
+EAT.US,D,20051108,000000,19.639,19.741,19.465,19.484,1508069,0
+EAT.US,D,20051109,000000,19.491,19.648,19.343,19.435,1112384,0
+EAT.US,D,20051110,000000,19.393,19.615,19.186,19.357,2119332,0
+EAT.US,D,20051111,000000,19.386,19.678,19.202,19.648,937180,0
+EAT.US,D,20051114,000000,19.639,19.686,19.45,19.54,1418311,0
+EAT.US,D,20051115,000000,19.54,19.567,19.286,19.317,1034581,0
+EAT.US,D,20051116,000000,19.401,19.491,18.99,19.022,1140410,0
+EAT.US,D,20051117,000000,19.035,19.648,19.022,19.631,1466525,0
+EAT.US,D,20051118,000000,19.615,19.839,19.509,19.801,1393419,0
+EAT.US,D,20051121,000000,19.801,20.166,19.801,20.145,1177645,0
+EAT.US,D,20051122,000000,20.023,20.288,20.023,20.255,867602,0
+EAT.US,D,20051123,000000,20.182,20.46,20.132,20.175,1277789,0
+EAT.US,D,20051125,000000,20.151,20.367,20.11,20.361,213229,0
+EAT.US,D,20051128,000000,20.28,20.402,20.017,20.023,871329,0
+EAT.US,D,20051129,000000,20.151,20.354,20.041,20.11,628508,0
+EAT.US,D,20051130,000000,20.214,20.537,20.132,20.248,737870,0
+EAT.US,D,20051201,000000,20.28,20.642,20.159,20.445,1059078,0
+EAT.US,D,20051202,000000,20.323,20.559,20.231,20.543,721404,0
+EAT.US,D,20051205,000000,20.428,20.503,20.288,20.412,933061,0
+EAT.US,D,20051206,000000,20.452,20.765,20.452,20.61,862508,0
+EAT.US,D,20051207,000000,20.588,20.75,20.388,20.75,1548830,0
+EAT.US,D,20051208,000000,19.465,19.465,18.591,18.729,8798734,0
+EAT.US,D,20051209,000000,18.903,19.129,18.774,19.096,2601052,0
+EAT.US,D,20051212,000000,19.137,19.286,18.86,18.92,2151275,0
+EAT.US,D,20051213,000000,18.884,19.186,18.805,19.129,2428587,0
+EAT.US,D,20051214,000000,19.145,19.631,19.057,19.615,2533046,0
+EAT.US,D,20051215,000000,19.648,19.855,19.615,19.847,1951180,0
+EAT.US,D,20051216,000000,19.922,19.954,19.573,19.678,1968821,0
+EAT.US,D,20051219,000000,19.579,19.741,19.393,19.615,1596652,0
+EAT.US,D,20051220,000000,19.615,19.77,19.491,19.722,1241927,0
+EAT.US,D,20051221,000000,19.77,19.993,19.6,19.793,1023212,0
+EAT.US,D,20051222,000000,19.801,19.922,19.749,19.87,1573915,0
+EAT.US,D,20051223,000000,19.922,20.151,19.922,20.124,625180,0
+EAT.US,D,20051227,000000,20.124,20.132,19.77,19.821,932472,0
+EAT.US,D,20051228,000000,19.847,19.922,19.585,19.906,796858,0
+EAT.US,D,20051229,000000,19.887,20.028,19.6,19.954,1039484,0
+EAT.US,D,20051230,000000,19.922,19.922,19.631,19.722,703373,0
+EAT.US,D,20060103,000000,19.386,19.526,19.072,19.435,2819566,0
+EAT.US,D,20060104,000000,19.386,19.648,19.365,19.639,2037606,0
+EAT.US,D,20060105,000000,19.585,19.839,19.579,19.671,2012326,0
+EAT.US,D,20060106,000000,19.694,19.801,19.386,19.731,1105327,0
+EAT.US,D,20060109,000000,19.749,20.116,19.749,20.116,1283085,0
+EAT.US,D,20060110,000000,19.986,19.993,19.678,19.879,1003614,0
+EAT.US,D,20060111,000000,19.887,19.898,19.801,19.855,1289550,0
+EAT.US,D,20060112,000000,19.863,20.151,19.754,20.092,1321493,0
+EAT.US,D,20060113,000000,20,20.124,19.83,19.954,933261,0
+EAT.US,D,20060117,000000,19.954,19.963,19.671,19.898,1106900,0
+EAT.US,D,20060118,000000,19.821,20.041,19.741,20.028,1064759,0
+EAT.US,D,20060119,000000,20.028,20.151,19.847,20.124,718464,0
+EAT.US,D,20060120,000000,20.124,20.124,19.593,19.694,1007339,0
+EAT.US,D,20060123,000000,19.741,19.801,19.509,19.686,1648976,0
+EAT.US,D,20060124,000000,20.028,20.529,20.028,20.475,5093528,0
+EAT.US,D,20060125,000000,20.719,21.18,20.588,20.795,3008494,0
+EAT.US,D,20060126,000000,20.82,20.964,20.626,20.934,2506591,0
+EAT.US,D,20060127,000000,20.841,20.986,20.659,20.879,973826,0
+EAT.US,D,20060130,000000,20.879,21.086,20.82,20.986,1207239,0
+EAT.US,D,20060131,000000,20.894,20.986,20.695,20.765,1752651,0
+EAT.US,D,20060201,000000,20.765,21.025,20.727,20.978,2132657,0
+EAT.US,D,20060202,000000,20.978,21.034,20.652,20.765,1431642,0
+EAT.US,D,20060203,000000,20.765,20.995,20.667,20.949,1625067,0
+EAT.US,D,20060206,000000,20.894,21.222,20.82,21.18,1280340,0
+EAT.US,D,20060207,000000,20.972,21.041,20.871,20.917,1737564,0
+EAT.US,D,20060208,000000,20.926,21.003,20.82,20.942,1336981,0
+EAT.US,D,20060209,000000,21.071,21.356,21.025,21.286,4242976,0
+EAT.US,D,20060210,000000,21.34,21.485,21.246,21.422,2646714,0
+EAT.US,D,20060213,000000,21.43,21.507,21.132,21.422,1398122,0
+EAT.US,D,20060214,000000,21.406,21.731,21.262,21.714,1418117,0
+EAT.US,D,20060215,000000,21.279,21.37,21.123,21.164,2540688,0
+EAT.US,D,20060216,000000,21.172,21.377,21.071,21.316,3110212,0
+EAT.US,D,20060217,000000,21.34,21.43,21.254,21.392,1289550,0
+EAT.US,D,20060221,000000,21.356,21.485,21.195,21.463,1129235,0
+EAT.US,D,20060222,000000,21.463,21.468,21.23,21.333,2124622,0
+EAT.US,D,20060223,000000,21.333,21.714,21.246,21.576,1189992,0
+EAT.US,D,20060224,000000,21.608,21.617,21.377,21.589,699840,0
+EAT.US,D,20060227,000000,21.56,21.684,21.406,21.554,1293668,0
+EAT.US,D,20060228,000000,21.507,21.513,21.107,21.254,1761865,0
+EAT.US,D,20060301,000000,21.356,21.485,21.291,21.392,2152259,0
+EAT.US,D,20060302,000000,21.392,21.392,21.057,21.146,1046340,0
+EAT.US,D,20060303,000000,21.146,21.492,21.041,21.406,1058684,0
+EAT.US,D,20060306,000000,21.362,21.385,21.203,21.316,1086515,0
+EAT.US,D,20060307,000000,21.316,21.356,21.071,21.222,753349,0
+EAT.US,D,20060308,000000,21.279,21.706,21.132,21.583,1488274,0
+EAT.US,D,20060309,000000,21.56,21.56,21.041,21.222,2710404,0
+EAT.US,D,20060310,000000,21.279,21.422,21.21,21.422,790197,0
+EAT.US,D,20060313,000000,21.406,21.675,21.377,21.513,1290725,0
+EAT.US,D,20060314,000000,21.507,21.651,21.333,21.599,765500,0
+EAT.US,D,20060315,000000,21.56,21.781,21.324,21.746,1330706,0
+EAT.US,D,20060316,000000,21.746,22.02,21.56,21.851,1412626,0
+EAT.US,D,20060317,000000,21.814,21.899,21.657,21.866,968727,0
+EAT.US,D,20060320,000000,21.943,21.943,21.675,21.766,1324434,0
+EAT.US,D,20060321,000000,21.699,21.958,21.539,21.731,924832,0
+EAT.US,D,20060322,000000,21.731,21.837,21.513,21.79,1108272,0
+EAT.US,D,20060323,000000,21.79,21.79,21.625,21.706,849377,0
+EAT.US,D,20060324,000000,21.723,21.746,21.583,21.608,1118264,0
+EAT.US,D,20060327,000000,21.546,21.684,21.468,21.5,1036148,0
+EAT.US,D,20060328,000000,21.485,21.507,21.333,21.377,1260546,0
+EAT.US,D,20060329,000000,21.422,21.438,21.308,21.406,1591751,0
+EAT.US,D,20060330,000000,21.56,21.822,21.521,21.599,1506108,0
+EAT.US,D,20060331,000000,21.608,21.746,21.485,21.56,1565096,0
+EAT.US,D,20060403,000000,21.56,21.831,21.477,21.667,1133745,0
+EAT.US,D,20060404,000000,21.637,21.846,21.422,21.746,1257999,0
+EAT.US,D,20060405,000000,21.746,21.746,21.316,21.4,1114535,0
+EAT.US,D,20060406,000000,21.34,21.463,21.1,21.27,1226839,0
+EAT.US,D,20060407,000000,21.27,21.377,20.894,20.964,1060449,0
+EAT.US,D,20060410,000000,20.827,20.926,20.596,20.652,1021451,0
+EAT.US,D,20060411,000000,20.659,20.659,20.52,20.565,1421447,0
+EAT.US,D,20060412,000000,20.55,20.82,20.467,20.702,1151189,0
+EAT.US,D,20060413,000000,20.689,20.795,20.61,20.727,762168,0
+EAT.US,D,20060417,000000,20.719,20.719,20.572,20.605,723759,0
+EAT.US,D,20060418,000000,20.588,20.588,20.305,20.445,1414782,0
+EAT.US,D,20060419,000000,20.412,20.537,20.28,20.361,1772254,0
+EAT.US,D,20060420,000000,20.381,20.513,20.345,20.46,2168719,0
+EAT.US,D,20060421,000000,20.513,20.55,20.381,20.445,1391265,0
+EAT.US,D,20060424,000000,20.445,20.689,20.28,20.582,1254865,0
+EAT.US,D,20060425,000000,20.513,20.52,19.722,20.017,5262468,0
+EAT.US,D,20060426,000000,19.954,19.986,19.615,19.615,2656314,0
+EAT.US,D,20060427,000000,19.722,20.151,19.593,19.761,2242997,0
+EAT.US,D,20060428,000000,19.365,20.017,19.365,19.986,1959409,0
+EAT.US,D,20060501,000000,19.954,20.017,19.77,19.77,1389889,0
+EAT.US,D,20060502,000000,19.821,19.83,19.648,19.694,2061321,0
+EAT.US,D,20060503,000000,19.615,19.954,19.6,19.793,1609196,0
+EAT.US,D,20060504,000000,19.83,19.906,19.722,19.77,2029575,0
+EAT.US,D,20060505,000000,19.777,19.83,19.639,19.815,1813404,0
+EAT.US,D,20060508,000000,19.815,19.863,19.686,19.761,1734035,0
+EAT.US,D,20060509,000000,19.785,19.821,19.6,19.639,1554125,0
+EAT.US,D,20060510,000000,19.648,19.808,19.548,19.663,1287202,0
+EAT.US,D,20060511,000000,19.648,19.648,19.057,19.357,2580086,0
+EAT.US,D,20060512,000000,19.286,19.357,19.022,19.25,1895523,0
+EAT.US,D,20060515,000000,18.768,19.378,18.768,19.334,1090828,0
+EAT.US,D,20060516,000000,19.427,19.573,19.202,19.202,1479063,0
+EAT.US,D,20060517,000000,19.186,19.277,19.014,19.096,1818896,0
+EAT.US,D,20060518,000000,19.137,19.236,18.999,18.999,1200378,0
+EAT.US,D,20060519,000000,19.065,19.065,18.674,18.744,1629187,0
+EAT.US,D,20060522,000000,18.621,18.797,18.469,18.729,2332751,0
+EAT.US,D,20060523,000000,18.868,18.941,18.655,18.655,1760298,0
+EAT.US,D,20060524,000000,18.698,18.928,18.478,18.797,1586852,0
+EAT.US,D,20060525,000000,18.898,19.035,18.774,19.014,1232717,0
+EAT.US,D,20060526,000000,19.112,19.21,18.928,18.973,1124536,0
+EAT.US,D,20060530,000000,18.973,19.007,18.667,18.744,1260150,0
+EAT.US,D,20060531,000000,18.744,18.83,18.347,18.729,2198510,0
+EAT.US,D,20060601,000000,18.729,18.884,18.561,18.852,1321886,0
+EAT.US,D,20060602,000000,18.868,18.868,18.379,18.591,1712286,0
+EAT.US,D,20060605,000000,18.575,18.715,18.347,18.355,2401739,0
+EAT.US,D,20060606,000000,18.355,18.469,17.911,18.116,2166174,0
+EAT.US,D,20060607,000000,18.116,18.575,18.048,18.285,1817719,0
+EAT.US,D,20060608,000000,18.285,18.76,18.271,18.437,3141761,0
+EAT.US,D,20060609,000000,18.429,18.682,18.422,18.522,1681708,0
+EAT.US,D,20060612,000000,18.53,18.575,18.221,18.255,1083577,0
+EAT.US,D,20060613,000000,18.221,18.522,18.193,18.392,2743333,0
+EAT.US,D,20060614,000000,18.392,18.453,18.157,18.209,1706991,0
+EAT.US,D,20060615,000000,18.237,18.744,18.214,18.715,1237812,0
+EAT.US,D,20060616,000000,18.736,18.789,18.5,18.706,1425559,0
+EAT.US,D,20060619,000000,18.744,18.805,18.209,18.237,2011737,0
+EAT.US,D,20060620,000000,18.229,18.293,18.018,18.079,1460444,0
+EAT.US,D,20060621,000000,18.099,18.323,17.993,18.099,2919518,0
+EAT.US,D,20060622,000000,18.116,18.171,18.009,18.041,1547853,0
+EAT.US,D,20060623,000000,18.271,18.774,18.164,18.446,3117262,0
+EAT.US,D,20060626,000000,18.437,18.66,18.429,18.522,1228008,0
+EAT.US,D,20060627,000000,18.614,18.674,18.229,18.255,1501015,0
+EAT.US,D,20060628,000000,18.264,18.264,17.918,18.072,1364417,0
+EAT.US,D,20060629,000000,18.193,18.621,18.193,18.561,1453783,0
+EAT.US,D,20060630,000000,18.608,18.682,18.379,18.522,1440263,0
+EAT.US,D,20060703,000000,18.568,18.591,18.392,18.522,400388,0
+EAT.US,D,20060705,000000,18.522,18.674,18.057,18.271,1668382,0
+EAT.US,D,20060706,000000,18.301,18.413,18.131,18.221,1041244,0
+EAT.US,D,20060707,000000,18.171,18.255,17.884,17.902,1179407,0
+EAT.US,D,20060710,000000,17.948,18.293,17.948,18.099,1132376,0
+EAT.US,D,20060711,000000,18.009,18.018,17.259,17.826,3001245,0
+EAT.US,D,20060712,000000,17.826,17.902,17.499,17.665,2403107,0
+EAT.US,D,20060713,000000,17.603,17.734,17.412,17.518,2646128,0
+EAT.US,D,20060714,000000,17.518,17.581,17.375,17.499,1562751,0
+EAT.US,D,20060717,000000,17.536,17.75,17.518,17.629,1133944,0
+EAT.US,D,20060718,000000,17.719,17.826,17.152,17.292,1232323,0
+EAT.US,D,20060719,000000,17.292,17.536,17.184,17.458,1970977,0
+EAT.US,D,20060720,000000,17.398,17.433,16.907,16.955,1634479,0
+EAT.US,D,20060721,000000,16.96,16.96,16.556,16.808,2112869,0
+EAT.US,D,20060724,000000,16.967,17.198,16.946,17.075,2165972,0
+EAT.US,D,20060725,000000,17.075,17.375,17.075,17.351,1698562,0
+EAT.US,D,20060726,000000,17.297,17.297,16.939,17.221,2344121,0
+EAT.US,D,20060727,000000,17.092,17.275,16.53,16.53,3477278,0
+EAT.US,D,20060728,000000,16.556,16.665,16.371,16.416,1952158,0
+EAT.US,D,20060731,000000,16.416,16.592,16.326,16.53,1047319,0
+EAT.US,D,20060801,000000,16.503,16.51,16.064,16.186,1803217,0
+EAT.US,D,20060802,000000,16.186,16.463,16.08,16.463,3538228,0
+EAT.US,D,20060803,000000,16.371,16.516,16.095,16.48,3651507,0
+EAT.US,D,20060804,000000,16.54,16.876,16.54,16.86,2482480,0
+EAT.US,D,20060807,000000,16.867,16.984,16.786,16.892,1783031,0
+EAT.US,D,20060808,000000,16.923,17.092,16.798,16.867,2129718,0
+EAT.US,D,20060809,000000,16.907,16.992,16.288,16.326,1931383,0
+EAT.US,D,20060810,000000,17.449,18.079,16.992,17.817,8458905,0
+EAT.US,D,20060811,000000,17.817,18.446,17.701,18.164,3983103,0
+EAT.US,D,20060814,000000,18.193,18.314,18.116,18.164,2713350,0
+EAT.US,D,20060815,000000,18.193,18.379,18.116,18.347,3404766,0
+EAT.US,D,20060816,000000,18.37,18.715,18.255,18.715,2144809,0
+EAT.US,D,20060817,000000,18.706,19.172,18.582,18.99,2554016,0
+EAT.US,D,20060818,000000,18.99,19.152,18.774,19.129,1098268,0
+EAT.US,D,20060821,000000,19.057,19.065,18.706,18.83,1424580,0
+EAT.US,D,20060822,000000,18.835,19.077,18.797,18.805,1896109,0
+EAT.US,D,20060823,000000,18.805,18.99,18.655,18.715,2280428,0
+EAT.US,D,20060824,000000,18.76,18.852,18.516,18.516,2053873,0
+EAT.US,D,20060825,000000,18.5,18.667,18.285,18.478,1233504,0
+EAT.US,D,20060828,000000,18.446,18.86,18.446,18.789,1028702,0
+EAT.US,D,20060829,000000,19.267,19.793,19.267,19.656,5907436,0
+EAT.US,D,20060830,000000,19.656,19.839,19.579,19.615,1716200,0
+EAT.US,D,20060831,000000,19.623,19.731,19.5,19.631,2084841,0
+EAT.US,D,20060901,000000,19.656,19.847,19.648,19.722,914051,0
+EAT.US,D,20060905,000000,19.678,19.754,19.6,19.694,2007036,0
+EAT.US,D,20060906,000000,19.694,19.894,19.585,19.863,2092483,0
+EAT.US,D,20060907,000000,19.801,19.894,19.754,19.77,1876708,0
+EAT.US,D,20060908,000000,19.879,20.151,19.741,20.092,3012609,0
+EAT.US,D,20060911,000000,20.076,20.337,20,20.272,2037606,0
+EAT.US,D,20060912,000000,20.28,20.833,20.231,20.827,3105116,0
+EAT.US,D,20060913,000000,20.917,21.684,20.917,21.468,5575641,0
+EAT.US,D,20060914,000000,21.406,21.455,21.016,21.041,3835140,0
+EAT.US,D,20060915,000000,21.057,21.138,20.858,20.934,4373499,0
+EAT.US,D,20060918,000000,20.934,21.041,20.475,20.582,3081203,0
+EAT.US,D,20060919,000000,20.488,20.759,20.381,20.733,1975480,0
+EAT.US,D,20060920,000000,20.804,21.316,20.78,21.316,2277683,0
+EAT.US,D,20060921,000000,21.316,21.348,20.804,20.879,1732662,0
+EAT.US,D,20060922,000000,20.75,20.795,20.46,20.61,1072599,0
+EAT.US,D,20060925,000000,20.618,21.003,20.543,20.917,1181173,0
+EAT.US,D,20060926,000000,20.871,20.978,20.565,20.605,1417920,0
+EAT.US,D,20060927,000000,20.412,20.841,20.412,20.689,2031729,0
+EAT.US,D,20060928,000000,20.675,20.78,20.305,20.635,1567844,0
+EAT.US,D,20060929,000000,20.667,20.733,20.437,20.46,840174,0
+EAT.US,D,20061002,000000,20.543,20.733,20.26,20.452,1365199,0
+EAT.US,D,20061003,000000,20.445,20.565,20.214,20.345,2203799,0
+EAT.US,D,20061004,000000,20.354,21.063,20.354,21.034,2011153,0
+EAT.US,D,20061005,000000,20.995,21.195,20.91,21.18,1464953,0
+EAT.US,D,20061006,000000,21.18,21.333,21.009,21.222,1641333,0
+EAT.US,D,20061009,000000,21.1,21.164,20.91,21.016,1004202,0
+EAT.US,D,20061010,000000,20.513,20.689,20.323,20.373,2539315,0
+EAT.US,D,20061011,000000,20.373,20.421,20.197,20.373,3680709,0
+EAT.US,D,20061012,000000,20.588,21.132,20.559,21.115,2051719,0
+EAT.US,D,20061013,000000,21.049,21.513,20.78,21.034,2466413,0
+EAT.US,D,20061016,000000,20.949,20.949,20.702,20.711,1375977,0
+EAT.US,D,20061017,000000,20.702,20.765,20.323,20.475,1633690,0
+EAT.US,D,20061018,000000,20.605,20.917,20.52,20.635,3117459,0
+EAT.US,D,20061019,000000,20.52,20.605,20.373,20.488,1501601,0
+EAT.US,D,20061020,000000,20.421,20.428,19.986,20.124,2748037,0
+EAT.US,D,20061023,000000,20.084,20.24,19.83,20.182,1999587,0
+EAT.US,D,20061024,000000,21.943,23.981,21.759,23.725,13670810,0
+EAT.US,D,20061025,000000,23.718,23.948,23.237,23.435,6014637,0
+EAT.US,D,20061026,000000,23.476,24.508,23.442,24.5,5687743,0
+EAT.US,D,20061027,000000,24.341,24.348,23.783,23.871,1935109,0
+EAT.US,D,20061030,000000,23.783,24.038,23.514,23.908,1289550,0
+EAT.US,D,20061031,000000,23.908,24.031,23.484,23.688,1795379,0
+EAT.US,D,20061101,000000,23.818,24.038,23.765,23.865,1735991,0
+EAT.US,D,20061102,000000,23.732,23.741,23.305,23.352,2338633,0
+EAT.US,D,20061103,000000,23.382,23.396,22.785,22.831,2820941,0
+EAT.US,D,20061106,000000,23.037,24.431,23.037,24.238,5038852,0
+EAT.US,D,20061107,000000,24.087,24.317,23.661,23.741,2823688,0
+EAT.US,D,20061108,000000,23.681,24.226,23.244,24.102,2369991,0
+EAT.US,D,20061109,000000,23.725,23.732,23.237,23.267,3921566,0
+EAT.US,D,20061110,000000,23.323,23.749,23.274,23.732,1805177,0
+EAT.US,D,20061113,000000,23.579,23.908,23.491,23.871,2367052,0
+EAT.US,D,20061114,000000,23.545,23.852,23.413,23.818,1407925,0
+EAT.US,D,20061115,000000,23.783,24.102,23.645,23.667,1260938,0
+EAT.US,D,20061116,000000,23.871,23.974,23.661,23.917,765109,0
+EAT.US,D,20061117,000000,23.896,23.896,23.396,23.703,813709,0
+EAT.US,D,20061120,000000,23.628,23.842,23.499,23.661,782743,0
+EAT.US,D,20061121,000000,23.703,23.741,23.314,23.536,1260938,0
+EAT.US,D,20061122,000000,23.514,23.596,23.261,23.55,1016937,0
+EAT.US,D,20061124,000000,23.476,23.596,23.183,23.261,658295,0
+EAT.US,D,20061127,000000,23.168,23.216,22.509,22.618,1903164,0
+EAT.US,D,20061128,000000,22.586,23.208,22.395,23.094,3287374,0
+EAT.US,D,20061129,000000,23.221,23.514,23.037,23.168,1718357,0
+EAT.US,D,20061130,000000,23.221,23.244,22.938,23.199,1510029,0
+EAT.US,D,20061201,000000,23.237,23.681,22.963,23.237,1964637,0
+EAT.US,D,20061204,000000,23.267,23.818,23.144,23.603,1902448,0
+EAT.US,D,20061205,000000,23.545,23.545,22.999,23.314,1578688,0
+EAT.US,D,20061206,000000,23.314,23.314,22.883,23.159,1927534,0
+EAT.US,D,20061207,000000,22.845,23.129,22.527,23.102,2714588,0
+EAT.US,D,20061208,000000,23.094,23.159,22.77,22.946,1634479,0
+EAT.US,D,20061211,000000,23.005,23.12,22.733,23.086,1311630,0
+EAT.US,D,20061212,000000,23.019,23.028,22.601,22.693,1339591,0
+EAT.US,D,20061213,000000,22.87,23.12,22.717,22.923,1417070,0
+EAT.US,D,20061214,000000,22.963,23.221,22.914,23.077,1473772,0
+EAT.US,D,20061215,000000,23.152,23.183,22.67,22.733,1421512,0
+EAT.US,D,20061218,000000,22.746,22.907,22.578,22.77,1281578,0
+EAT.US,D,20061219,000000,22.733,22.845,22.47,22.785,1174835,0
+EAT.US,D,20061220,000000,22.883,23.208,22.733,23.011,1534259,0
+EAT.US,D,20061221,000000,23.011,23.144,22.87,22.994,1446073,0
+EAT.US,D,20061222,000000,23.129,23.19,22.861,23.052,948812,0
+EAT.US,D,20061226,000000,23.077,23.221,22.994,23.19,637589,0
+EAT.US,D,20061227,000000,23.199,23.491,23.028,23.183,579840,0
+EAT.US,D,20061228,000000,23.168,23.413,23.094,23.336,512163,0
+EAT.US,D,20061229,000000,23.336,23.435,23.037,23.086,587548,0
+EAT.US,D,20070103,000000,22.701,22.972,22.403,22.648,1937203,0
+EAT.US,D,20070104,000000,22.642,22.954,22.366,22.9,1415759,0
+EAT.US,D,20070105,000000,22.9,23.375,22.839,23.19,2007492,0
+EAT.US,D,20070108,000000,23.19,23.244,22.626,22.762,1956274,0
+EAT.US,D,20070109,000000,22.954,23.152,22.746,22.818,1896568,0
+EAT.US,D,20070110,000000,22.762,23.253,22.701,23.011,1322738,0
+EAT.US,D,20070111,000000,23.144,23.628,23.144,23.389,2010890,0
+EAT.US,D,20070112,000000,23.375,24.004,23.375,23.956,2208175,0
+EAT.US,D,20070116,000000,23.749,24.056,23.484,23.603,2279249,0
+EAT.US,D,20070117,000000,23.637,23.852,23.499,23.71,1752590,0
+EAT.US,D,20070118,000000,23.71,23.81,23.404,23.404,1727243,0
+EAT.US,D,20070119,000000,23.413,23.484,23.208,23.237,1760687,0
+EAT.US,D,20070122,000000,23.274,23.476,23.011,23.382,2395273,0
+EAT.US,D,20070123,000000,23.389,23.917,23.175,23.596,2170028,0
+EAT.US,D,20070124,000000,23.802,24.723,23.802,24.485,2774167,0
+EAT.US,D,20070125,000000,24.369,24.392,23.758,23.826,1590182,0
+EAT.US,D,20070126,000000,23.917,23.974,23.491,23.871,924766,0
+EAT.US,D,20070129,000000,23.81,23.974,23.765,23.908,1418897,0
+EAT.US,D,20070130,000000,24.026,24.031,23.661,23.981,1122315,0
+EAT.US,D,20070131,000000,23.996,24.277,23.871,24.147,828341,0
+EAT.US,D,20070201,000000,24.171,24.736,24.125,24.622,2109796,0
+EAT.US,D,20070202,000000,24.63,24.668,24.401,24.622,1185161,0
+EAT.US,D,20070205,000000,24.578,25.143,24.545,25.014,2748822,0
+EAT.US,D,20070206,000000,24.976,25.324,24.77,25.324,1885329,0
+EAT.US,D,20070207,000000,25.273,25.465,24.957,25.127,1712345,0
+EAT.US,D,20070208,000000,24.891,25.922,24.774,25.856,4325157,0
+EAT.US,D,20070209,000000,25.746,25.817,25.264,25.517,1688697,0
+EAT.US,D,20070212,000000,25.623,25.623,25.143,25.349,1155381,0
+EAT.US,D,20070213,000000,26.407,27.353,26.177,26.935,4256523,0
+EAT.US,D,20070214,000000,26.91,26.972,26.674,26.935,3057211,0
+EAT.US,D,20070215,000000,26.865,26.865,26.542,26.749,1515583,0
+EAT.US,D,20070216,000000,26.749,27.042,26.699,27.002,1260675,0
+EAT.US,D,20070220,000000,26.919,27.226,26.789,27.17,1085338,0
+EAT.US,D,20070221,000000,27.093,27.249,26.927,26.95,1529038,0
+EAT.US,D,20070222,000000,26.964,27.033,26.648,26.757,1245912,0
+EAT.US,D,20070223,000000,26.771,27.017,26.734,26.972,1201626,0
+EAT.US,D,20070226,000000,27.05,27.08,26.741,26.919,896155,0
+EAT.US,D,20070227,000000,26.568,26.707,25.975,26.069,1219524,0
+EAT.US,D,20070228,000000,25.975,26.114,25.547,26,1829806,0
+EAT.US,D,20070301,000000,25.777,26.19,25.511,25.87,1309752,0
+EAT.US,D,20070302,000000,25.84,25.887,25.241,25.25,1581820,0
+EAT.US,D,20070305,000000,25.089,25.181,24.469,24.515,2488165,0
+EAT.US,D,20070306,000000,24.774,25.014,24.515,24.877,1376567,0
+EAT.US,D,20070307,000000,24.998,25.456,24.935,25.166,2758752,0
+EAT.US,D,20070308,000000,25.298,25.417,24.431,24.692,2868630,0
+EAT.US,D,20070309,000000,25.449,25.564,24.877,25.065,2533898,0
+EAT.US,D,20070312,000000,24.912,25.526,24.912,25.449,1336714,0
+EAT.US,D,20070313,000000,25.159,25.166,24.5,24.508,1503428,0
+EAT.US,D,20070314,000000,24.614,25.065,24.231,24.494,2063674,0
+EAT.US,D,20070315,000000,24.424,24.723,24.376,24.545,2389395,0
+EAT.US,D,20070316,000000,24.53,24.539,24.189,24.309,1425431,0
+EAT.US,D,20070319,000000,24.407,24.545,24.252,24.348,1193000,0
+EAT.US,D,20070320,000000,24.392,24.73,24.26,24.73,1038041,0
+EAT.US,D,20070321,000000,24.645,25.096,24.431,24.906,1024715,0
+EAT.US,D,20070322,000000,25.333,25.333,24.884,25.112,804044,0
+EAT.US,D,20070323,000000,25.065,25.431,25.057,25.289,837490,0
+EAT.US,D,20070326,000000,25.264,25.313,24.854,25.007,737672,0
+EAT.US,D,20070327,000000,24.99,25.03,24.813,24.957,749037,0
+EAT.US,D,20070328,000000,24.82,24.877,24.424,24.869,1017389,0
+EAT.US,D,20070329,000000,25.021,25.065,24.545,24.736,855781,0
+EAT.US,D,20070330,000000,24.79,25.112,24.723,25.03,1408839,0
+EAT.US,D,20070402,000000,25.007,25.057,24.692,24.861,917712,0
+EAT.US,D,20070403,000000,25.03,25.424,24.982,25.356,1182548,0
+EAT.US,D,20070404,000000,25.374,25.441,25.181,25.374,668422,0
+EAT.US,D,20070405,000000,25.374,25.602,25.313,25.473,890801,0
+EAT.US,D,20070409,000000,25.473,25.655,25.374,25.556,814492,0
+EAT.US,D,20070410,000000,25.517,25.637,25.465,25.532,673517,0
+EAT.US,D,20070411,000000,25.441,25.532,25.065,25.333,1213641,0
+EAT.US,D,20070412,000000,25.532,25.532,24.92,25.143,1224356,0
+EAT.US,D,20070413,000000,25.258,25.356,25.007,25.241,951809,0
+EAT.US,D,20070416,000000,25.374,25.718,25.365,25.63,1029029,0
+EAT.US,D,20070417,000000,25.581,25.863,25.539,25.718,705004,0
+EAT.US,D,20070418,000000,25.671,25.671,25.365,25.403,1055393,0
+EAT.US,D,20070419,000000,25.258,25.382,25.044,25.143,918759,0
+EAT.US,D,20070420,000000,25.298,25.487,25.219,25.431,632557,0
+EAT.US,D,20070423,000000,25.465,25.637,24.99,25.014,930256,0
+EAT.US,D,20070424,000000,24.76,24.77,24.226,24.295,2246062,0
+EAT.US,D,20070425,000000,24.072,24.08,23.413,23.725,3602585,0
+EAT.US,D,20070426,000000,23.956,24.884,23.956,24.226,2155375,0
+EAT.US,D,20070427,000000,24.072,24.446,23.88,24.317,1637482,0
+EAT.US,D,20070430,000000,24.244,24.348,23.802,23.802,1282927,0
+EAT.US,D,20070501,000000,23.732,24.238,23.514,24.117,1835553,0
+EAT.US,D,20070502,000000,24.22,25.05,24.154,24.63,2185592,0
+EAT.US,D,20070503,000000,24.622,24.799,24.301,24.569,1846397,0
+EAT.US,D,20070504,000000,24.723,24.884,24.523,24.813,1216938,0
+EAT.US,D,20070507,000000,24.877,26.009,24.869,25.374,1934457,0
+EAT.US,D,20070508,000000,25.264,25.68,25.232,25.602,1652900,0
+EAT.US,D,20070509,000000,25.065,25.863,24.967,25.59,2107703,0
+EAT.US,D,20070510,000000,25.424,25.68,25.159,25.264,1488014,0
+EAT.US,D,20070511,000000,25.413,25.9,25.413,25.581,1216780,0
+EAT.US,D,20070514,000000,25.526,25.809,25.413,25.564,1395376,0
+EAT.US,D,20070515,000000,25.517,25.725,25.365,25.403,1593189,0
+EAT.US,D,20070516,000000,25.403,25.655,25.159,25.424,929078,0
+EAT.US,D,20070517,000000,25.28,25.28,24.845,24.935,5703019,0
+EAT.US,D,20070518,000000,24.957,26.016,24.944,25.746,1771531,0
+EAT.US,D,20070521,000000,25.793,26.276,25.655,26.146,1679188,0
+EAT.US,D,20070522,000000,26.177,26.177,25.63,25.637,2315576,0
+EAT.US,D,20070523,000000,25.718,25.746,25.05,25.105,2025197,0
+EAT.US,D,20070524,000000,25.112,25.159,24.586,24.586,2203177,0
+EAT.US,D,20070525,000000,24.591,24.884,24.446,24.827,1210637,0
+EAT.US,D,20070529,000000,24.982,25.057,24.494,24.661,1101409,0
+EAT.US,D,20070530,000000,24.485,24.799,24.376,24.515,2646782,0
+EAT.US,D,20070531,000000,25.151,25.151,24.238,24.462,2972494,0
+EAT.US,D,20070601,000000,24.645,25.712,24.622,25.48,5892345,0
+EAT.US,D,20070604,000000,25.226,25.623,25.205,25.424,2184922,0
+EAT.US,D,20070605,000000,25.389,25.413,25.021,25.289,1423732,0
+EAT.US,D,20070606,000000,25.232,25.241,24.668,24.752,1806682,0
+EAT.US,D,20070607,000000,24.309,24.424,24.018,24.072,1935139,0
+EAT.US,D,20070608,000000,24.072,24.652,23.904,24.645,1729725,0
+EAT.US,D,20070611,000000,24.53,24.53,23.896,23.989,2017295,0
+EAT.US,D,20070612,000000,23.939,24.147,23.421,23.466,2693554,0
+EAT.US,D,20070613,000000,23.499,23.696,23.228,23.62,1576205,0
+EAT.US,D,20070614,000000,23.681,23.773,23.19,23.336,2117240,0
+EAT.US,D,20070615,000000,23.352,23.572,23.108,23.368,2154739,0
+EAT.US,D,20070618,000000,23.421,23.514,23.253,23.389,1155370,0
+EAT.US,D,20070619,000000,23.261,23.314,23.052,23.168,1528775,0
+EAT.US,D,20070620,000000,23.037,23.261,22.71,22.738,1783944,0
+EAT.US,D,20070621,000000,22.701,22.717,22.275,22.535,1658548,0
+EAT.US,D,20070622,000000,22.41,22.487,22.005,22.059,1791262,0
+EAT.US,D,20070625,000000,22.081,22.379,21.822,22.089,1773747,0
+EAT.US,D,20070626,000000,22.295,22.366,22.044,22.2,1863422,0
+EAT.US,D,20070627,000000,22.013,22.434,21.882,22.419,2306559,0
+EAT.US,D,20070628,000000,22.379,22.487,22.183,22.266,1342986,0
+EAT.US,D,20070629,000000,22.295,22.425,22.126,22.403,2679971,0
+EAT.US,D,20070702,000000,22.419,22.77,22.323,22.477,2279513,0
+EAT.US,D,20070703,000000,22.527,22.932,22.41,22.802,1213381,0
+EAT.US,D,20070705,000000,22.77,23.237,22.61,22.839,2338829,0
+EAT.US,D,20070706,000000,22.779,23.028,22.648,22.972,1546020,0
+EAT.US,D,20070709,000000,22.208,22.295,21.907,21.967,4563735,0
+EAT.US,D,20070710,000000,22.044,22.133,21.699,21.831,2554414,0
+EAT.US,D,20070711,000000,21.739,21.891,21.468,21.546,2283824,0
+EAT.US,D,20070712,000000,21.699,21.837,21.53,21.759,1392503,0
+EAT.US,D,20070713,000000,21.781,21.781,21.308,21.746,1931455,0
+EAT.US,D,20070716,000000,21.781,22.089,21.377,21.392,3291302,0
+EAT.US,D,20070717,000000,21.43,21.569,21.086,21.203,2117111,0
+EAT.US,D,20070718,000000,21.016,21.123,20.667,20.795,1947916,0
+EAT.US,D,20070719,000000,20.871,21.123,20.68,20.719,2519916,0
+EAT.US,D,20070720,000000,20.727,21.115,20.68,20.851,2733405,0
+EAT.US,D,20070723,000000,20.964,21.34,20.841,21.146,1848357,0
+EAT.US,D,20070724,000000,20.917,21.155,20.765,20.865,1831470,0
+EAT.US,D,20070725,000000,20.972,21.049,20.626,20.667,1727106,0
+EAT.US,D,20070726,000000,20.513,20.773,19.741,20.223,2677446,0
+EAT.US,D,20070727,000000,20.166,20.934,19.993,20.652,3861598,0
+EAT.US,D,20070730,000000,20.711,21.172,20.675,21.063,2935654,0
+EAT.US,D,20070731,000000,21.262,21.4,20.618,20.618,1816349,0
+EAT.US,D,20070801,000000,20.543,20.841,20.421,20.773,2074255,0
+EAT.US,D,20070802,000000,20.841,20.964,20.605,20.727,1557649,0
+EAT.US,D,20070803,000000,20.727,20.827,20.092,20.138,1795444,0
+EAT.US,D,20070806,000000,20.314,20.452,19.906,20.361,2292843,0
+EAT.US,D,20070807,000000,20.972,21.324,20.565,21.237,2714719,0
+EAT.US,D,20070808,000000,21.086,21.583,19.663,20.138,4040856,0
+EAT.US,D,20070809,000000,20.741,21.254,19.898,20.059,4956868,0
+EAT.US,D,20070810,000000,20.323,21.009,19.708,20.787,4322673,0
+EAT.US,D,20070813,000000,21.049,22.395,20.986,22.183,3317682,0
+EAT.US,D,20070814,000000,22.323,22.434,21.866,22.028,3922873,0
+EAT.US,D,20070815,000000,22.066,22.443,21.438,21.53,3199682,0
+EAT.US,D,20070816,000000,21.447,21.521,20.288,21.146,3675543,0
+EAT.US,D,20070817,000000,21.766,22.089,21.21,21.279,2229213,0
+EAT.US,D,20070820,000000,21.291,21.608,21.138,21.237,2294408,0
+EAT.US,D,20070821,000000,21.316,21.477,20.618,21.348,3605646,0
+EAT.US,D,20070822,000000,21.546,23.228,21.53,22.555,3996954,0
+EAT.US,D,20070823,000000,22.555,22.67,22.348,22.495,1818041,0
+EAT.US,D,20070824,000000,22.425,23.069,22.195,23.069,1602077,0
+EAT.US,D,20070827,000000,23.045,23.045,22.654,22.654,1159551,0
+EAT.US,D,20070828,000000,22.594,22.71,21.958,22.013,1965941,0
+EAT.US,D,20070829,000000,22.104,22.104,21.739,21.929,2527492,0
+EAT.US,D,20070830,000000,21.781,21.914,21.589,21.657,1674326,0
+EAT.US,D,20070831,000000,21.781,22.126,21.56,22.075,2123251,0
+EAT.US,D,20070904,000000,22.275,22.635,22.208,22.578,1329010,0
+EAT.US,D,20070905,000000,22.275,22.477,22.119,22.295,2794809,0
+EAT.US,D,20070906,000000,22.434,22.563,22.19,22.449,1387150,0
+EAT.US,D,20070907,000000,22.302,22.395,21.831,21.981,1363765,0
+EAT.US,D,20070910,000000,22.044,22.226,21.766,21.95,1188950,0
+EAT.US,D,20070911,000000,22.059,22.2,21.651,21.837,1460578,0
+EAT.US,D,20070912,000000,21.731,21.746,21.025,21.025,1989072,0
+EAT.US,D,20070913,000000,21.164,21.308,20.773,21.063,1488274,0
+EAT.US,D,20070914,000000,20.871,21.246,20.82,21.21,1273743,0
+EAT.US,D,20070917,000000,21.115,21.308,20.858,20.871,1310461,0
+EAT.US,D,20070918,000000,20.972,21.739,20.858,21.406,3710433,0
+EAT.US,D,20070919,000000,21.492,21.935,21.286,21.831,1637482,0
+EAT.US,D,20070920,000000,21.731,22.044,21.675,21.882,1274523,0
+EAT.US,D,20070921,000000,22.119,22.379,21.967,22.044,1940208,0
+EAT.US,D,20070924,000000,22.02,22.104,21.539,21.617,1067568,0
+EAT.US,D,20070925,000000,21.438,21.576,20.964,20.978,1511402,0
+EAT.US,D,20070926,000000,21.057,21.637,20.978,21.507,1454435,0
+EAT.US,D,20070927,000000,21.049,21.316,20.537,21.146,2521746,0
+EAT.US,D,20070928,000000,21.188,21.188,20.787,21.003,1724363,0
+EAT.US,D,20071001,000000,20.917,21.53,20.773,21.356,1418117,0
+EAT.US,D,20071002,000000,21.324,21.583,21.164,21.53,741717,0
+EAT.US,D,20071003,000000,21.377,21.5,21.071,21.463,1414587,0
+EAT.US,D,20071004,000000,21.463,21.53,21.003,21.049,1324041,0
+EAT.US,D,20071005,000000,21.237,21.691,21.123,21.657,1025893,0
+EAT.US,D,20071008,000000,21.699,21.746,21.237,21.356,1082339,0
+EAT.US,D,20071009,000000,21.507,21.576,20.879,21.071,1184245,0
+EAT.US,D,20071010,000000,21.003,21.063,20.702,20.894,1092395,0
+EAT.US,D,20071011,000000,20.773,20.773,20.166,20.437,1367422,0
+EAT.US,D,20071012,000000,20.495,20.702,20.265,20.345,1267208,0
+EAT.US,D,20071015,000000,20.314,20.314,19.954,20.124,1039349,0
+EAT.US,D,20071016,000000,20.132,20.503,19.993,20.361,1665048,0
+EAT.US,D,20071017,000000,20.467,20.787,20.46,20.588,1181500,0
+EAT.US,D,20071018,000000,20.437,20.559,20.076,20.396,1087562,0
+EAT.US,D,20071019,000000,20.702,21.246,20.702,20.871,2944929,0
+EAT.US,D,20071022,000000,20.741,21.631,20.543,21.631,2234566,0
+EAT.US,D,20071023,000000,21.422,21.667,20.428,20.894,4703792,0
+EAT.US,D,20071024,000000,20.865,20.871,20.145,20.689,2714461,0
+EAT.US,D,20071025,000000,20.572,20.572,19.54,20.159,2826819,0
+EAT.US,D,20071026,000000,20.373,20.402,19.749,19.761,1615009,0
+EAT.US,D,20071029,000000,19.761,19.821,19.137,19.286,1643622,0
+EAT.US,D,20071030,000000,19.193,19.533,19.007,19.357,1459142,0
+EAT.US,D,20071031,000000,19.378,19.639,19.218,19.435,1409623,0
+EAT.US,D,20071101,000000,19.21,19.236,18.729,18.936,1974175,0
+EAT.US,D,20071102,000000,18.965,18.965,18.553,18.868,2901944,0
+EAT.US,D,20071105,000000,18.553,18.949,18.478,18.821,2410112,0
+EAT.US,D,20071106,000000,18.774,19.177,18.655,19.172,4536292,0
+EAT.US,D,20071107,000000,19.137,19.193,18.86,18.928,3115852,0
+EAT.US,D,20071108,000000,18.941,18.973,18.621,18.852,2682318,0
+EAT.US,D,20071109,000000,18.621,18.981,18.437,18.789,1878017,0
+EAT.US,D,20071112,000000,18.736,19.129,18.736,18.813,2415484,0
+EAT.US,D,20071113,000000,18.903,19.484,18.797,19.152,1938682,0
+EAT.US,D,20071114,000000,19.286,19.491,18.69,18.69,1947264,0
+EAT.US,D,20071115,000000,18.721,18.911,18.271,18.437,1879322,0
+EAT.US,D,20071116,000000,18.461,18.553,18.079,18.209,2301421,0
+EAT.US,D,20071119,000000,17.978,18.064,17.541,17.686,2050425,0
+EAT.US,D,20071120,000000,17.884,17.884,17.259,17.491,2063249,0
+EAT.US,D,20071121,000000,17.334,17.943,17.242,17.686,1975091,0
+EAT.US,D,20071123,000000,17.864,18.314,17.864,18.246,787448,0
+EAT.US,D,20071126,000000,18.271,18.285,17.892,17.902,2373992,0
+EAT.US,D,20071127,000000,17.985,18.079,17.391,17.75,4081344,0
+EAT.US,D,20071128,000000,17.852,18.214,17.719,17.817,2159512,0
+EAT.US,D,20071129,000000,17.581,17.728,17.427,17.652,2538861,0
+EAT.US,D,20071130,000000,17.801,17.965,17.603,17.629,4947591,0
+EAT.US,D,20071203,000000,17.499,17.694,17.361,17.361,1463710,0
+EAT.US,D,20071204,000000,17.242,17.351,16.876,16.931,2332810,0
+EAT.US,D,20071205,000000,17.105,17.105,16.432,16.524,2932521,0
+EAT.US,D,20071206,000000,16.53,17.03,16.463,16.939,3001899,0
+EAT.US,D,20071207,000000,16.931,17.206,16.779,17.169,2183211,0
+EAT.US,D,20071210,000000,17.176,17.491,17.176,17.433,2150167,0
+EAT.US,D,20071211,000000,17.44,17.507,17.067,17.129,1803019,0
+EAT.US,D,20071212,000000,17.491,17.491,16.31,16.608,3293115,0
+EAT.US,D,20071213,000000,16.57,16.57,16.121,16.272,1871885,0
+EAT.US,D,20071214,000000,16.234,16.234,15.712,15.727,2090065,0
+EAT.US,D,20071217,000000,15.622,15.95,15.477,15.914,2001348,0
+EAT.US,D,20071218,000000,16.004,16.048,15.477,15.668,1849594,0
+EAT.US,D,20071219,000000,15.408,15.431,14.657,14.847,4537421,0
+EAT.US,D,20071220,000000,14.935,15.155,14.648,15.124,2766590,0
+EAT.US,D,20071221,000000,15.264,15.272,14.481,14.543,3409208,0
+EAT.US,D,20071224,000000,14.566,15.337,14.526,15.294,1253881,0
+EAT.US,D,20071226,000000,15.147,15.222,14.695,14.785,856813,0
+EAT.US,D,20071227,000000,14.67,15.511,14.648,15.351,2119169,0
+EAT.US,D,20071228,000000,15.302,15.486,14.817,14.847,1453308,0
+EAT.US,D,20071231,000000,14.835,15.062,14.811,14.968,1637517,0
+EAT.US,D,20080102,000000,14.941,14.941,14.443,14.466,2062426,0
+EAT.US,D,20080103,000000,14.519,14.633,14.108,14.175,2005271,0
+EAT.US,D,20080104,000000,14.014,14.069,13.678,14.045,2199554,0
+EAT.US,D,20080107,000000,14.127,14.236,13.807,14.028,1564900,0
+EAT.US,D,20080108,000000,12.407,13.477,12.337,12.36,5017383,0
+EAT.US,D,20080109,000000,12.46,12.56,12.14,12.531,2666098,0
+EAT.US,D,20080110,000000,12.438,12.983,12.253,12.866,2615687,0
+EAT.US,D,20080111,000000,12.827,12.876,12.293,12.438,1375784,0
+EAT.US,D,20080114,000000,12.474,12.729,12.438,12.699,1335803,0
+EAT.US,D,20080115,000000,12.514,12.545,11.927,11.962,2443090,0
+EAT.US,D,20080116,000000,11.969,12.169,11.763,11.977,2574516,0
+EAT.US,D,20080117,000000,12.047,12.047,11.213,11.939,3023871,0
+EAT.US,D,20080118,000000,12.018,12.085,11.74,11.854,2664096,0
+EAT.US,D,20080122,000000,11.718,11.939,11.337,11.725,3332661,0
+EAT.US,D,20080123,000000,11.67,14.557,11.359,14.257,5427309,0
+EAT.US,D,20080124,000000,14.282,14.566,14.028,14.543,4161675,0
+EAT.US,D,20080125,000000,14.619,14.948,14.127,14.2,5041927,0
+EAT.US,D,20080128,000000,14.121,14.365,13.433,13.877,2940073,0
+EAT.US,D,20080129,000000,13.923,14.184,13.584,13.824,1640704,0
+EAT.US,D,20080130,000000,13.824,14.113,13.67,13.67,1693957,0
+EAT.US,D,20080131,000000,13.447,14.399,13.354,14.22,2198683,0
+EAT.US,D,20080201,000000,14.3,14.826,14.184,14.803,1452855,0
+EAT.US,D,20080204,000000,14.803,14.817,14.021,14.069,992189,0
+EAT.US,D,20080205,000000,13.846,14.333,13.731,13.883,1658775,0
+EAT.US,D,20080206,000000,13.939,13.984,13.41,13.447,1271691,0
+EAT.US,D,20080207,000000,13.427,13.905,13.388,13.864,1841338,0
+EAT.US,D,20080208,000000,13.776,14.099,13.519,13.83,1412536,0
+EAT.US,D,20080211,000000,13.871,14.257,13.678,13.755,1809290,0
+EAT.US,D,20080212,000000,13.855,14.175,13.855,14.092,1251856,0
+EAT.US,D,20080213,000000,14.184,14.803,14.184,14.756,2190663,0
+EAT.US,D,20080214,000000,14.803,14.895,14.436,14.526,2069519,0
+EAT.US,D,20080215,000000,14.457,14.549,14.206,14.35,1161771,0
+EAT.US,D,20080219,000000,14.475,14.626,14.069,14.113,1216438,0
+EAT.US,D,20080220,000000,14.028,14.489,14.028,14.35,1466847,0
+EAT.US,D,20080221,000000,14.414,14.543,14.045,14.193,1435228,0
+EAT.US,D,20080222,000000,14.248,14.543,13.969,14.535,1282289,0
+EAT.US,D,20080225,000000,14.535,14.817,14.127,14.811,1762779,0
+EAT.US,D,20080226,000000,14.751,15.377,14.751,15.264,1780063,0
+EAT.US,D,20080227,000000,15.118,15.208,14.626,14.962,3015826,0
+EAT.US,D,20080228,000000,15.644,15.644,14.511,14.589,2556977,0
+EAT.US,D,20080229,000000,14.407,14.596,14.06,14.113,1693007,0
+EAT.US,D,20080303,000000,14.092,14.121,13.601,13.692,2399117,0
+EAT.US,D,20080304,000000,13.554,13.897,13.294,13.816,2680553,0
+EAT.US,D,20080305,000000,13.977,13.977,13.37,13.655,2450430,0
+EAT.US,D,20080306,000000,13.554,13.561,12.775,12.784,2422108,0
+EAT.US,D,20080307,000000,12.699,13.019,12.467,12.668,1214378,0
+EAT.US,D,20080310,000000,12.713,12.99,12.613,12.699,1630250,0
+EAT.US,D,20080311,000000,12.966,13.011,12.432,12.784,1845743,0
+EAT.US,D,20080312,000000,12.834,13.227,12.706,13.097,2028825,0
+EAT.US,D,20080313,000000,12.918,13.17,12.538,13.149,1865670,0
+EAT.US,D,20080314,000000,13.211,13.211,12.545,12.866,911980,0
+EAT.US,D,20080317,000000,12.607,13.019,12.545,12.668,1421840,0
+EAT.US,D,20080318,000000,12.827,13.187,12.668,13.121,1143168,0
+EAT.US,D,20080319,000000,13.157,14.15,13.011,13.584,2274097,0
+EAT.US,D,20080320,000000,13.716,15.214,13.584,15.047,4040578,0
+EAT.US,D,20080324,000000,15.047,15.424,14.962,15.147,1768401,0
+EAT.US,D,20080325,000000,15.042,15.28,14.855,15.094,1266166,0
+EAT.US,D,20080326,000000,14.911,14.918,14.535,14.574,970495,0
+EAT.US,D,20080327,000000,14.712,14.77,14.291,14.291,1080838,0
+EAT.US,D,20080328,000000,14.215,14.427,13.716,13.747,1543489,0
+EAT.US,D,20080331,000000,13.724,14.365,13.648,14.2,1303856,0
+EAT.US,D,20080401,000000,14.443,15.047,14.399,14.985,1229779,0
+EAT.US,D,20080402,000000,14.985,15.163,14.495,14.756,1743939,0
+EAT.US,D,20080403,000000,14.688,14.835,14.414,14.619,1120573,0
+EAT.US,D,20080404,000000,14.648,14.679,14.327,14.549,818805,0
+EAT.US,D,20080407,000000,14.612,14.72,14.436,14.566,842138,0
+EAT.US,D,20080408,000000,14.418,14.418,13.897,14.06,1312810,0
+EAT.US,D,20080409,000000,14.092,14.243,13.554,13.569,1461101,0
+EAT.US,D,20080410,000000,13.547,13.897,13.494,13.724,2834036,0
+EAT.US,D,20080411,000000,13.601,13.791,13.477,13.67,1425806,0
+EAT.US,D,20080414,000000,13.692,13.692,13.427,13.526,1499858,0
+EAT.US,D,20080415,000000,13.503,13.784,13.453,13.707,1745757,0
+EAT.US,D,20080416,000000,13.871,14.503,13.755,14.113,1651715,0
+EAT.US,D,20080417,000000,13.977,14.342,13.855,14.092,2000188,0
+EAT.US,D,20080418,000000,14.436,14.862,14.407,14.612,1258623,0
+EAT.US,D,20080421,000000,14.543,15.077,14.436,15.002,2140928,0
+EAT.US,D,20080422,000000,15.767,16.771,15.455,15.997,3877006,0
+EAT.US,D,20080423,000000,16.072,17.221,16.072,16.755,3662499,0
+EAT.US,D,20080424,000000,16.715,16.74,16.165,16.432,2587229,0
+EAT.US,D,20080425,000000,16.516,16.779,16.303,16.684,1863631,0
+EAT.US,D,20080428,000000,16.907,16.907,16.343,16.503,1150860,0
+EAT.US,D,20080429,000000,16.51,17.121,16.47,17.084,1832905,0
+EAT.US,D,20080430,000000,17.206,17.985,17.129,17.367,3980061,0
+EAT.US,D,20080501,000000,17.275,17.877,17.161,17.858,2314145,0
+EAT.US,D,20080502,000000,17.978,18.171,17.491,17.75,1373912,0
+EAT.US,D,20080505,000000,17.75,17.985,17.398,17.657,1046063,0
+EAT.US,D,20080506,000000,17.595,17.902,17.367,17.864,1418497,0
+EAT.US,D,20080507,000000,17.918,18.085,17.391,17.513,1587598,0
+EAT.US,D,20080508,000000,17.794,17.801,17.021,17.403,1188559,0
+EAT.US,D,20080509,000000,17.221,17.528,16.715,16.798,1968218,0
+EAT.US,D,20080512,000000,16.816,17.694,16.816,17.686,1491781,0
+EAT.US,D,20080513,000000,17.728,17.985,17.351,17.734,2020882,0
+EAT.US,D,20080514,000000,17.78,18.186,17.62,18.089,2103276,0
+EAT.US,D,20080515,000000,17.972,18.293,17.794,18.264,840957,0
+EAT.US,D,20080516,000000,18.271,18.271,17.084,17.427,2020072,0
+EAT.US,D,20080519,000000,17.403,17.528,17.067,17.144,1592853,0
+EAT.US,D,20080520,000000,17.092,17.099,16.25,16.53,1890328,0
+EAT.US,D,20080521,000000,16.608,16.73,15.529,15.699,2793288,0
+EAT.US,D,20080522,000000,15.699,16.225,15.683,16.121,1342092,0
+EAT.US,D,20080523,000000,15.193,15.337,14.72,15.118,3981305,0
+EAT.US,D,20080527,000000,15.247,15.637,15.124,15.408,2111838,0
+EAT.US,D,20080528,000000,15.69,16.497,15.598,16.386,2781418,0
+EAT.US,D,20080529,000000,16.288,16.584,16.048,16.556,2102511,0
+EAT.US,D,20080530,000000,16.65,16.876,16.256,16.786,2024740,0
+EAT.US,D,20080602,000000,16.608,16.625,15.934,16.21,1609180,0
+EAT.US,D,20080603,000000,16.44,16.44,15.856,16.158,1463322,0
+EAT.US,D,20080604,000000,16.288,16.65,16.158,16.576,1350988,0
+EAT.US,D,20080605,000000,16.898,16.898,16.234,16.448,1894666,0
+EAT.US,D,20080606,000000,16.195,16.195,15.23,15.377,3121363,0
+EAT.US,D,20080609,000000,15.546,15.569,14.978,15.069,2976327,0
+EAT.US,D,20080610,000000,14.941,15.49,14.887,15.359,1967334,0
+EAT.US,D,20080611,000000,15.368,15.368,14.728,14.935,1984799,0
+EAT.US,D,20080612,000000,15.169,15.569,14.918,15.102,1646777,0
+EAT.US,D,20080613,000000,15.359,15.562,15.077,15.359,1028926,0
+EAT.US,D,20080616,000000,15.264,15.438,15.002,15.392,949381,0
+EAT.US,D,20080617,000000,15.546,15.598,15.077,15.094,1197815,0
+EAT.US,D,20080618,000000,14.968,15.102,14.495,14.641,1742067,0
+EAT.US,D,20080619,000000,14.574,14.619,14.142,14.596,2285375,0
+EAT.US,D,20080620,000000,14.503,14.519,13.992,14.35,1651466,0
+EAT.US,D,20080623,000000,14.357,14.407,13.897,13.945,1953188,0
+EAT.US,D,20080624,000000,14.028,14.847,13.864,14.436,2410167,0
+EAT.US,D,20080625,000000,14.549,15.683,14.436,15.017,2153984,0
+EAT.US,D,20080626,000000,14.743,14.785,14.108,14.16,1433243,0
+EAT.US,D,20080627,000000,14.702,14.887,14.142,14.519,4126578,0
+EAT.US,D,20080630,000000,14.519,15.155,14.265,14.466,2403428,0
+EAT.US,D,20080701,000000,14.282,14.282,13.662,13.984,2687038,0
+EAT.US,D,20080702,000000,14.021,14.248,13.41,13.433,3165430,0
+EAT.US,D,20080703,000000,13.547,13.584,13.011,13.329,1637964,0
+EAT.US,D,20080707,000000,13.403,13.855,12.99,13.396,2953716,0
+EAT.US,D,20080708,000000,13.396,13.791,13.255,13.699,3481056,0
+EAT.US,D,20080709,000000,13.755,13.855,13.202,13.248,2094728,0
+EAT.US,D,20080710,000000,13.233,13.263,12.72,12.848,2220564,0
+EAT.US,D,20080711,000000,12.848,13.37,12.63,13.056,2842905,0
+EAT.US,D,20080714,000000,13.241,13.321,12.958,13.097,2603500,0
+EAT.US,D,20080715,000000,12.918,13.142,12.317,12.821,2713793,0
+EAT.US,D,20080716,000000,12.857,14.236,12.6,13.846,3991503,0
+EAT.US,D,20080717,000000,13.883,14.574,13.433,14.314,3198687,0
+EAT.US,D,20080718,000000,14.39,14.702,13.977,14.257,2423018,0
+EAT.US,D,20080721,000000,14.407,14.641,14.121,14.228,2486101,0
+EAT.US,D,20080722,000000,13.992,14.695,13.724,14.619,2006058,0
+EAT.US,D,20080723,000000,14.481,15.712,14.076,15.222,3635255,0
+EAT.US,D,20080724,000000,15.169,15.169,14.06,14.108,2276901,0
+EAT.US,D,20080725,000000,14.236,14.32,13.846,13.864,1810816,0
+EAT.US,D,20080728,000000,13.83,14.257,13.519,13.724,1343200,0
+EAT.US,D,20080729,000000,13.699,14.282,13.699,14.15,1678865,0
+EAT.US,D,20080730,000000,14.243,14.728,13.961,14.15,1914164,0
+EAT.US,D,20080731,000000,13.992,14.39,13.905,14.076,1122640,0
+EAT.US,D,20080801,000000,14.167,14.2,13.526,13.684,2121769,0
+EAT.US,D,20080804,000000,13.547,14,13.329,13.877,3651283,0
+EAT.US,D,20080805,000000,13.969,15.062,13.969,14.978,4642634,0
+EAT.US,D,20080806,000000,14.084,14.985,13.913,14.811,3171456,0
+EAT.US,D,20080807,000000,14.557,14.626,14.099,14.184,1662787,0
+EAT.US,D,20080808,000000,14.2,15.511,14.113,15.392,2578261,0
+EAT.US,D,20080811,000000,14.641,16.409,14.274,15.752,3899343,0
+EAT.US,D,20080812,000000,15.537,15.929,15.455,15.719,2596085,0
+EAT.US,D,20080813,000000,15.562,15.612,15.094,15.28,1707995,0
+EAT.US,D,20080814,000000,15.163,15.966,14.993,15.675,2177452,0
+EAT.US,D,20080815,000000,15.775,16.086,15.52,15.914,1397130,0
+EAT.US,D,20080818,000000,15.958,16.055,15.392,15.455,1484797,0
+EAT.US,D,20080819,000000,15.351,15.384,14.887,15.017,1990976,0
+EAT.US,D,20080820,000000,14.962,15.185,14.574,14.756,1332798,0
+EAT.US,D,20080821,000000,14.688,14.688,14.127,14.228,1831195,0
+EAT.US,D,20080822,000000,14.481,14.985,14.365,14.978,1425136,0
+EAT.US,D,20080825,000000,14.803,14.855,14.373,14.414,950692,0
+EAT.US,D,20080826,000000,13.992,14.113,13.121,14.069,3950494,0
+EAT.US,D,20080827,000000,14.069,14.167,13.807,13.984,1334829,0
+EAT.US,D,20080828,000000,14.014,14.702,13.945,14.633,1575117,0
+EAT.US,D,20080829,000000,14.495,14.735,14.39,14.481,1486616,0
+EAT.US,D,20080902,000000,14.77,16.064,14.735,15.047,3432273,0
+EAT.US,D,20080903,000000,15.042,15.309,14.927,14.978,2560822,0
+EAT.US,D,20080904,000000,14.728,14.948,14.457,14.574,2506089,0
+EAT.US,D,20080905,000000,14.457,14.526,13.977,14.427,2864649,0
+EAT.US,D,20080908,000000,15.163,15.247,14.519,14.835,2861697,0
+EAT.US,D,20080909,000000,14.935,14.962,14.308,14.333,3557110,0
+EAT.US,D,20080910,000000,14.427,14.702,14.134,14.582,1818090,0
+EAT.US,D,20080911,000000,14.32,14.511,14.021,14.457,2247397,0
+EAT.US,D,20080912,000000,14.257,14.257,13.655,13.807,2827673,0
+EAT.US,D,20080915,000000,13.127,14.028,13.006,13.699,1858786,0
+EAT.US,D,20080916,000000,13.329,14.16,13.329,13.93,1913406,0
+EAT.US,D,20080917,000000,13.707,14.16,13.241,14.028,3133777,0
+EAT.US,D,20080918,000000,14.108,15.337,13.807,15.329,3141370,0
+EAT.US,D,20080919,000000,15.593,16.548,15.062,15.95,4343276,0
+EAT.US,D,20080922,000000,15.469,15.477,14.365,14.436,2752307,0
+EAT.US,D,20080923,000000,14.457,14.596,13.716,13.992,2081302,0
+EAT.US,D,20080924,000000,13.961,14.076,13.462,13.561,1947615,0
+EAT.US,D,20080925,000000,13.561,13.816,13.486,13.67,1528462,0
+EAT.US,D,20080926,000000,13.692,13.838,13.419,13.784,1318118,0
+EAT.US,D,20080929,000000,13.512,13.593,12.966,13.241,2088668,0
+EAT.US,D,20080930,000000,13.616,13.724,12.911,13.692,1561798,0
+EAT.US,D,20081001,000000,13.519,13.739,13.467,13.601,851829,0
+EAT.US,D,20081002,000000,13.519,13.731,13.006,13.056,1319580,0
+EAT.US,D,20081003,000000,13.271,13.321,12.323,12.366,1476356,0
+EAT.US,D,20081006,000000,11.911,11.955,10.801,11.619,2996724,0
+EAT.US,D,20081007,000000,11.746,11.904,11.305,11.305,2033625,0
+EAT.US,D,20081008,000000,10.875,11.374,10.652,10.953,2459967,0
+EAT.US,D,20081009,000000,10.99,11.136,9.987,10.064,1789258,0
+EAT.US,D,20081010,000000,8.3414,9.2616,6.7124,9.1093,5609359,0
+EAT.US,D,20081013,000000,10.341,10.677,9.2363,9.545,2385548,0
+EAT.US,D,20081014,000000,10.11,10.11,8.8327,8.933,2187641,0
+EAT.US,D,20081015,000000,8.7885,8.933,8.0595,8.067,2425046,0
+EAT.US,D,20081016,000000,8.0987,8.3965,7.6694,8.2916,2863726,0
+EAT.US,D,20081017,000000,7.9757,8.2516,7.8299,7.9141,3083242,0
+EAT.US,D,20081020,000000,7.968,8.1656,7.6768,7.8224,2659954,0
+EAT.US,D,20081021,000000,7.7149,7.7914,7.1866,7.1866,2283063,0
+EAT.US,D,20081022,000000,6.9957,7.1334,6.7276,6.9115,2196669,0
+EAT.US,D,20081023,000000,6.8499,7.0493,6.3222,6.6436,2758872,0
+EAT.US,D,20081024,000000,6.2302,6.3529,5.8783,6.1613,1543594,0
+EAT.US,D,20081027,000000,6.0694,6.4601,5.9854,6.1306,1311823,0
+EAT.US,D,20081028,000000,6.169,6.6281,5.8018,6.6131,2192955,0
+EAT.US,D,20081029,000000,6.6357,7.2863,6.5134,6.9651,3056274,0
+EAT.US,D,20081030,000000,7.1641,7.3629,6.5978,6.8499,2973895,0
+EAT.US,D,20081031,000000,6.8885,7.1794,6.8194,7.1182,2446165,0
+EAT.US,D,20081103,000000,7.0338,7.2632,6.9878,7.1794,1730154,0
+EAT.US,D,20081104,000000,7.3324,7.4396,7.1408,7.4012,1777674,0
+EAT.US,D,20081105,000000,7.3169,7.4778,7.2253,7.2789,3477119,0
+EAT.US,D,20081106,000000,7.2177,7.3938,6.9421,6.9651,1632724,0
+EAT.US,D,20081107,000000,7.0264,7.0416,6.7354,6.9802,2088154,0
+EAT.US,D,20081110,000000,7.1564,7.2023,6.697,6.7813,1794305,0
+EAT.US,D,20081111,000000,6.6742,6.6742,6.1995,6.2609,1632123,0
+EAT.US,D,20081112,000000,6.1539,6.2531,5.4726,5.4953,12348135,0
+EAT.US,D,20081113,000000,5.5489,5.8246,5.2811,5.8246,4809588,0
+EAT.US,D,20081114,000000,5.748,5.8783,5.4726,5.5107,1916276,0
+EAT.US,D,20081117,000000,5.4726,5.5797,5.2581,5.2581,1541919,0
+EAT.US,D,20081118,000000,5.2352,5.3269,4.9062,5.1281,1380719,0
+EAT.US,D,20081119,000000,5.1281,5.1585,4.0413,4.1102,4491346,0
+EAT.US,D,20081120,000000,4.0487,4.1176,3.6123,3.6355,5242359,0
+EAT.US,D,20081121,000000,3.7123,3.7351,2.9695,3.0537,12307969,0
+EAT.US,D,20081124,000000,3.6355,3.8347,3.3218,3.7887,7132598,0
+EAT.US,D,20081125,000000,3.9572,4.8296,3.7887,4.7989,6461216,0
+EAT.US,D,20081126,000000,4.6688,5.0974,4.5389,5.0211,2865330,0
+EAT.US,D,20081128,000000,4.998,5.0821,4.8373,5.0821,898179,0
+EAT.US,D,20081201,000000,4.8907,4.9677,4.5082,4.5082,1958403,0
+EAT.US,D,20081202,000000,4.4777,4.8603,4.4163,4.8523,1859891,0
+EAT.US,D,20081203,000000,4.7299,5.1512,4.6688,5.0053,2243572,0
+EAT.US,D,20081204,000000,4.8834,5.2581,4.8373,4.9749,2137374,0
+EAT.US,D,20081205,000000,4.8676,5.8628,4.7069,5.6868,3318944,0
+EAT.US,D,20081208,000000,5.8246,6.0999,5.7023,5.9777,3426424,0
+EAT.US,D,20081209,000000,5.9545,6.215,5.748,5.7936,3001909,0
+EAT.US,D,20081210,000000,5.8553,6.9957,5.8018,6.5443,4344122,0
+EAT.US,D,20081211,000000,6.4292,6.4601,5.8246,5.9545,2347128,0
+EAT.US,D,20081212,000000,5.7712,6.6436,5.7712,6.5517,2908860,0
+EAT.US,D,20081215,000000,6.5057,6.5978,5.8475,5.9241,2221495,0
+EAT.US,D,20081216,000000,6.0083,6.5285,5.9469,6.5285,2219957,0
+EAT.US,D,20081217,000000,6.4523,6.8499,6.3449,6.7047,2434569,0
+EAT.US,D,20081218,000000,6.7354,6.8499,6.3984,6.582,1816227,0
+EAT.US,D,20081219,000000,6.6436,8.5654,6.6436,8.5581,9515486,0
+EAT.US,D,20081222,000000,8.3571,8.5879,7.3782,7.7231,4107667,0
+EAT.US,D,20081223,000000,7.8451,7.9906,7.6077,7.654,1989469,0
+EAT.US,D,20081224,000000,7.6845,7.9595,7.5083,7.7073,776043,0
+EAT.US,D,20081226,000000,7.7149,7.9219,7.6156,7.7536,874800,0
+EAT.US,D,20081229,000000,7.7149,7.8451,7.1334,7.4396,3755190,0
+EAT.US,D,20081230,000000,7.5007,7.6694,7.2789,7.5467,5215553,0
+EAT.US,D,20081231,000000,7.5849,8.1441,7.516,8.067,1928926,0
+EAT.US,D,20090102,000000,8.0595,8.74,7.9067,8.5951,1394137,0
+EAT.US,D,20090105,000000,8.5261,8.6798,8.091,8.6265,5253379,0
+EAT.US,D,20090106,000000,8.74,9.1535,8.5879,9.1322,3176027,0
+EAT.US,D,20090107,000000,8.9575,8.964,7.738,7.9219,4429712,0
+EAT.US,D,20090108,000000,7.8679,8.5022,7.7231,8.4208,4529125,0
+EAT.US,D,20090109,000000,8.3884,8.412,7.8376,8.0132,1913041,0
+EAT.US,D,20090112,000000,7.9595,7.9831,7.3629,7.4933,1705927,0
+EAT.US,D,20090113,000000,7.4473,7.654,7.3169,7.5926,2515568,0
+EAT.US,D,20090114,000000,7.3859,7.5238,6.919,7.0107,2038891,0
+EAT.US,D,20090115,000000,6.9725,7.4012,6.5978,7.2096,2305346,0
+EAT.US,D,20090116,000000,7.3629,7.3782,6.7889,7.1182,3163109,0
+EAT.US,D,20090120,000000,7.2177,7.2177,6.3145,6.3984,2956445,0
+EAT.US,D,20090121,000000,6.4671,6.896,6.0848,6.3529,3978283,0
+EAT.US,D,20090122,000000,7.2328,8.7015,6.9573,8.3965,10544346,0
+EAT.US,D,20090123,000000,8.2516,8.9023,8.15,8.7462,4415775,0
+EAT.US,D,20090126,000000,8.7718,9.1987,8.5022,8.7098,2849322,0
+EAT.US,D,20090127,000000,8.8687,9.1381,8.7462,9.0067,3081778,0
+EAT.US,D,20090128,000000,9.1007,9.3519,8.8547,9.0305,4109992,0
+EAT.US,D,20090129,000000,8.8687,8.9575,8.45,8.6265,3080850,0
+EAT.US,D,20090130,000000,8.5879,8.6798,8.2128,8.3965,3152567,0
+EAT.US,D,20090202,000000,8.2595,8.5022,8.0756,8.4279,2782217,0
+EAT.US,D,20090203,000000,8.6798,8.9076,8.4582,8.7966,2849341,0
+EAT.US,D,20090204,000000,8.7966,9.1987,8.6881,8.9076,3197793,0
+EAT.US,D,20090205,000000,8.8687,9.2363,8.7636,9.2316,2890106,0
+EAT.US,D,20090206,000000,9.2695,9.606,9.2228,9.3832,2982422,0
+EAT.US,D,20090209,000000,9.3391,9.3901,9.0067,9.2363,2446337,0
+EAT.US,D,20090210,000000,9.1235,9.3072,8.9023,8.9575,3105777,0
+EAT.US,D,20090211,000000,8.9791,9.1833,8.8687,9.0463,2426341,0
+EAT.US,D,20090212,000000,8.8687,9.316,8.8687,9.2616,2692364,0
+EAT.US,D,20090213,000000,9.2616,9.316,8.8621,8.964,2240889,0
+EAT.US,D,20090217,000000,8.6717,8.7554,8.2441,8.4208,3228520,0
+EAT.US,D,20090218,000000,8.5022,8.6338,8.1356,8.4208,2978315,0
+EAT.US,D,20090219,000000,8.55,8.6338,8.1284,8.1964,1881171,0
+EAT.US,D,20090220,000000,7.9906,8.5654,7.8833,8.3334,5197119,0
+EAT.US,D,20090223,000000,8.4045,8.55,7.9831,8.2516,4167497,0
+EAT.US,D,20090224,000000,8.4045,8.6717,8.1964,8.4582,4598841,0
+EAT.US,D,20090225,000000,8.3648,8.7462,8.091,8.4869,4934432,0
+EAT.US,D,20090226,000000,8.5654,8.6401,8.1733,8.2441,2965412,0
+EAT.US,D,20090227,000000,8.0285,8.7015,7.9595,8.4208,3326955,0
+EAT.US,D,20090302,000000,8.1886,8.2753,7.9067,7.9595,2817074,0
+EAT.US,D,20090303,000000,8.1284,8.3728,7.9595,8.0359,3824526,0
+EAT.US,D,20090304,000000,8.1807,8.3884,7.9831,8.2207,2146608,0
+EAT.US,D,20090305,000000,8.0206,8.1356,7.6768,7.7231,2861869,0
+EAT.US,D,20090306,000000,7.8376,7.9528,7.3859,7.6232,2314711,0
+EAT.US,D,20090309,000000,7.6005,7.9757,7.5238,7.6384,1838562,0
+EAT.US,D,20090310,000000,7.853,8.4208,7.7304,8.3571,2616593,0
+EAT.US,D,20090311,000000,8.6103,9.744,8.4582,9.559,7098890,0
+EAT.US,D,20090312,000000,9.627,10.05,9.4522,9.967,3229091,0
+EAT.US,D,20090313,000000,10.011,10.178,9.726,10.089,3358456,0
+EAT.US,D,20090316,000000,10.233,10.447,9.545,9.583,3177069,0
+EAT.US,D,20090317,000000,9.797,10.218,9.567,10.196,2388182,0
+EAT.US,D,20090318,000000,10.447,11.32,10.41,11.159,5275465,0
+EAT.US,D,20090319,000000,11.075,11.237,10.623,10.93,3054540,0
+EAT.US,D,20090320,000000,10.976,10.983,10.256,10.425,2847759,0
+EAT.US,D,20090323,000000,10.752,11.367,10.584,11.328,3800419,0
+EAT.US,D,20090324,000000,11.32,11.411,10.495,10.495,3460684,0
+EAT.US,D,20090325,000000,10.509,10.891,10.05,10.652,2974284,0
+EAT.US,D,20090326,000000,10.784,11.904,10.677,11.746,5904932,0
+EAT.US,D,20090327,000000,11.656,12.078,11.656,11.817,5723602,0
+EAT.US,D,20090330,000000,11.521,11.596,11.122,11.42,3583620,0
+EAT.US,D,20090331,000000,11.596,11.732,11.289,11.556,4063041,0
+EAT.US,D,20090401,000000,11.314,11.604,11.206,11.547,4718099,0
+EAT.US,D,20090402,000000,11.754,12.635,11.656,12.49,5992709,0
+EAT.US,D,20090403,000000,12.438,12.768,11.993,12.768,4069295,0
+EAT.US,D,20090406,000000,12.643,12.735,11.977,12.438,4806831,0
+EAT.US,D,20090407,000000,13.883,13.93,12.668,12.898,11894589,0
+EAT.US,D,20090408,000000,13.027,13.354,12.911,13.271,7687202,0
+EAT.US,D,20090409,000000,13.684,14.206,13.503,14.113,5263806,0
+EAT.US,D,20090413,000000,13.977,14.427,13.791,14.32,3497978,0
+EAT.US,D,20090414,000000,14.113,14.121,13.554,13.716,2848507,0
+EAT.US,D,20090415,000000,13.67,13.855,13.105,13.755,3826407,0
+EAT.US,D,20090416,000000,13.977,14.557,13.639,14.373,4893914,0
+EAT.US,D,20090417,000000,14.449,14.927,14.206,14.794,3889828,0
+EAT.US,D,20090420,000000,14.414,14.457,13.816,14,3647318,0
+EAT.US,D,20090421,000000,13.961,14.228,13.286,14.076,6953067,0
+EAT.US,D,20090422,000000,14.475,15.377,14.407,14.664,8294136,0
+EAT.US,D,20090423,000000,14.702,15.062,14.167,14.382,3942186,0
+EAT.US,D,20090424,000000,14.495,14.619,13.93,14.193,5087899,0
+EAT.US,D,20090427,000000,13.913,14.108,13.227,13.533,4210182,0
+EAT.US,D,20090428,000000,13.883,13.954,13.467,13.533,3153715,0
+EAT.US,D,20090429,000000,13.699,13.768,12.958,13.127,3969734,0
+EAT.US,D,20090430,000000,13.263,14.243,13.263,13.561,6989093,0
+EAT.US,D,20090501,000000,13.992,14.121,13.04,13.113,5232348,0
+EAT.US,D,20090504,000000,13.37,14.076,13.027,13.601,4859459,0
+EAT.US,D,20090505,000000,13.554,14.014,13.419,13.864,3447937,0
+EAT.US,D,20090506,000000,14.16,14.257,13.512,13.678,2487155,0
+EAT.US,D,20090507,000000,13.897,13.992,13.08,13.17,2999640,0
+EAT.US,D,20090508,000000,13.388,13.776,12.883,12.958,4876174,0
+EAT.US,D,20090511,000000,12.706,13.08,12.607,12.821,3439864,0
+EAT.US,D,20090512,000000,12.911,13.011,12.085,12.531,3716903,0
+EAT.US,D,20090513,000000,12.246,12.453,11.564,11.611,3877535,0
+EAT.US,D,20090514,000000,11.505,12.283,11.505,11.984,5701317,0
+EAT.US,D,20090515,000000,11.939,12.091,11.65,11.81,4200727,0
+EAT.US,D,20090518,000000,12.813,13.22,12.115,13.134,6366578,0
+EAT.US,D,20090519,000000,13.28,13.93,12.797,13.433,6828974,0
+EAT.US,D,20090520,000000,13.467,13.954,13.04,13.097,3889554,0
+EAT.US,D,20090521,000000,12.926,13.329,12.683,13.048,3492396,0
+EAT.US,D,20090522,000000,13.097,13.097,12.538,12.689,2327492,0
+EAT.US,D,20090526,000000,12.497,13.824,12.497,13.731,3154450,0
+EAT.US,D,20090527,000000,13.202,13.684,12.827,13.379,4139520,0
+EAT.US,D,20090528,000000,13.576,13.905,13.142,13.396,2573184,0
+EAT.US,D,20090529,000000,13.419,13.699,13.162,13.699,2511853,0
+EAT.US,D,20090601,000000,13.984,14.427,13.791,14.257,2141734,0
+EAT.US,D,20090602,000000,14.206,14.314,13.639,14.108,2828425,0
+EAT.US,D,20090603,000000,13.877,14.084,13.584,13.939,1772496,0
+EAT.US,D,20090604,000000,13.954,14.108,13.519,13.716,2012450,0
+EAT.US,D,20090605,000000,13.864,14.014,13.561,13.807,2080973,0
+EAT.US,D,20090608,000000,13.547,13.739,13.271,13.593,1424231,0
+EAT.US,D,20090609,000000,13.67,13.913,13.519,13.678,1611429,0
+EAT.US,D,20090610,000000,13.768,14.22,13.011,13.294,2746192,0
+EAT.US,D,20090611,000000,13.255,13.333,12.383,12.4,3814082,0
+EAT.US,D,20090612,000000,12.345,12.531,12.039,12.505,3599865,0
+EAT.US,D,20090615,000000,12.293,12.39,12.018,12.261,2702346,0
+EAT.US,D,20090616,000000,12.331,12.39,11.839,12.078,3228094,0
+EAT.US,D,20090617,000000,12.033,12.514,11.871,12.208,2077382,0
+EAT.US,D,20090618,000000,12.268,12.659,12.246,12.345,2070873,0
+EAT.US,D,20090619,000000,12.39,12.768,12.39,12.63,2353507,0
+EAT.US,D,20090622,000000,12.4,12.675,12.261,12.337,2220068,0
+EAT.US,D,20090623,000000,12.366,12.49,11.895,11.939,2128808,0
+EAT.US,D,20090624,000000,11.772,12.3,11.772,12.154,2763099,0
+EAT.US,D,20090625,000000,12.154,12.675,12.154,12.56,2570061,0
+EAT.US,D,20090626,000000,12.514,12.898,12.317,12.668,4809284,0
+EAT.US,D,20090629,000000,12.768,13.467,12.582,13.379,4389984,0
+EAT.US,D,20090630,000000,13.427,13.601,12.918,13.034,2558543,0
+EAT.US,D,20090701,000000,13.241,13.897,13.105,13.807,5178364,0
+EAT.US,D,20090702,000000,13.547,13.569,13.006,13.072,2811255,0
+EAT.US,D,20090706,000000,12.942,13.286,12.652,13.105,3470618,0
+EAT.US,D,20090707,000000,13.088,13.22,12.675,12.76,3325971,0
+EAT.US,D,20090708,000000,12.933,13.011,12.148,12.514,5253852,0
+EAT.US,D,20090709,000000,12.582,12.63,12.253,12.483,2837091,0
+EAT.US,D,20090710,000000,12.345,12.821,12.224,12.345,2075222,0
+EAT.US,D,20090713,000000,12.407,12.575,11.92,12.438,2878512,0
+EAT.US,D,20090714,000000,12.569,12.866,12.317,12.797,3292430,0
+EAT.US,D,20090715,000000,12.966,12.966,12.231,12.6,3451825,0
+EAT.US,D,20090716,000000,12.918,13.333,12.797,13.194,4973008,0
+EAT.US,D,20090717,000000,13.533,13.533,12.813,12.997,3595793,0
+EAT.US,D,20090720,000000,13.048,13.396,12.866,13.362,2420921,0
+EAT.US,D,20090721,000000,13.44,13.547,12.6,12.659,5079551,0
+EAT.US,D,20090722,000000,12.6,13.134,12.6,12.805,3949434,0
+EAT.US,D,20090723,000000,12.613,13.088,12.383,12.683,6652404,0
+EAT.US,D,20090724,000000,12.613,12.63,12.154,12.184,5462642,0
+EAT.US,D,20090727,000000,12.275,12.483,11.984,12.375,2857051,0
+EAT.US,D,20090728,000000,12.317,12.438,12.115,12.161,2923023,0
+EAT.US,D,20090729,000000,12.161,12.366,11.879,11.92,2222228,0
+EAT.US,D,20090730,000000,12.115,12.39,12.018,12.14,2694842,0
+EAT.US,D,20090731,000000,12.115,12.775,12.115,12.735,4177120,0
+EAT.US,D,20090803,000000,12.742,13.453,12.742,13.427,5745905,0
+EAT.US,D,20090804,000000,13.202,13.633,13.127,13.486,3662831,0
+EAT.US,D,20090805,000000,14.069,14.193,13.739,14.028,7308119,0
+EAT.US,D,20090806,000000,12.275,12.505,11.533,11.573,17798869,0
+EAT.US,D,20090807,000000,11.846,11.993,11.213,11.314,8256975,0
+EAT.US,D,20090810,000000,11.273,11.411,11.075,11.243,7460500,0
+EAT.US,D,20090811,000000,11.297,11.297,10.738,10.822,6459362,0
+EAT.US,D,20090812,000000,10.822,11.021,10.752,10.858,6127148,0
+EAT.US,D,20090813,000000,10.946,11.206,10.778,11.182,4527654,0
+EAT.US,D,20090814,000000,11.197,11.206,10.839,10.96,2876979,0
+EAT.US,D,20090817,000000,10.761,10.792,10.517,10.677,2977566,0
+EAT.US,D,20090818,000000,10.593,10.808,10.584,10.769,2620375,0
+EAT.US,D,20090819,000000,10.6,10.715,10.471,10.554,4108156,0
+EAT.US,D,20090820,000000,10.529,10.752,10.44,10.738,4162431,0
+EAT.US,D,20090821,000000,10.784,11.213,10.784,11.075,3910023,0
+EAT.US,D,20090824,000000,11.367,11.547,11.105,11.145,4262329,0
+EAT.US,D,20090825,000000,11.083,11.541,11.083,11.337,2694420,0
+EAT.US,D,20090826,000000,11.281,11.573,11.243,11.297,2257494,0
+EAT.US,D,20090827,000000,11.289,11.402,10.968,11.32,1997049,0
+EAT.US,D,20090828,000000,11.449,11.533,11.297,11.467,1766921,0
+EAT.US,D,20090831,000000,11.289,11.411,11.061,11.145,1656260,0
+EAT.US,D,20090901,000000,11.145,11.273,10.784,10.831,3541485,0
+EAT.US,D,20090902,000000,10.801,11.213,10.723,11.045,3959417,0
+EAT.US,D,20090903,000000,11.069,11.243,10.907,11.213,2624060,0
+EAT.US,D,20090904,000000,11.314,11.541,11.136,11.521,2280836,0
+EAT.US,D,20090908,000000,11.67,11.92,11.611,11.887,3623202,0
+EAT.US,D,20090909,000000,11.791,11.939,11.619,11.927,2564956,0
+EAT.US,D,20090910,000000,11.927,11.927,10.997,11.237,10751516,0
+EAT.US,D,20090911,000000,11.337,11.74,11.337,11.732,4762663,0
+EAT.US,D,20090914,000000,11.65,11.955,11.556,11.92,2879148,0
+EAT.US,D,20090915,000000,11.993,12.366,11.977,12.224,3881820,0
+EAT.US,D,20090916,000000,12.231,12.768,12.231,12.699,5019927,0
+EAT.US,D,20090917,000000,12.538,12.958,12.522,12.668,4017223,0
+EAT.US,D,20090918,000000,12.337,12.635,12.309,12.522,3322285,0
+EAT.US,D,20090921,000000,12.432,12.514,12.283,12.438,2426186,0
+EAT.US,D,20090922,000000,12.49,12.652,12.432,12.531,2094020,0
+EAT.US,D,20090923,000000,12.575,12.63,12.078,12.091,3661639,0
+EAT.US,D,20090924,000000,12.132,12.283,11.81,12.193,5262794,0
+EAT.US,D,20090925,000000,12.14,12.215,11.839,11.984,4291647,0
+EAT.US,D,20090928,000000,12.033,12.064,11.817,11.854,2438074,0
+EAT.US,D,20090929,000000,11.863,12.283,11.791,12.154,4594085,0
+EAT.US,D,20090930,000000,11.969,12.201,11.337,12.039,5948563,0
+EAT.US,D,20091001,000000,11.984,12.056,11.48,11.526,3867603,0
+EAT.US,D,20091002,000000,11.402,11.725,11.314,11.337,3517963,0
+EAT.US,D,20091005,000000,11.388,11.718,11.297,11.604,3394456,0
+EAT.US,D,20091006,000000,11.496,11.725,11.394,11.449,5120284,0
+EAT.US,D,20091007,000000,11.394,11.514,11.191,11.289,2811258,0
+EAT.US,D,20091008,000000,11.444,11.596,11.359,11.427,4674010,0
+EAT.US,D,20091009,000000,11.427,11.732,11.328,11.712,2777162,0
+EAT.US,D,20091012,000000,11.782,12.125,11.732,12.07,3005215,0
+EAT.US,D,20091013,000000,12.009,12.078,11.81,11.817,2392714,0
+EAT.US,D,20091014,000000,11.955,12.148,11.831,11.947,2247706,0
+EAT.US,D,20091015,000000,11.904,12.438,11.846,12.352,5312339,0
+EAT.US,D,20091016,000000,12.253,12.742,12.091,12.63,6902772,0
+EAT.US,D,20091019,000000,12.643,12.834,12.337,12.635,4650820,0
+EAT.US,D,20091020,000000,12.784,12.898,11.097,11.213,19200688,0
+EAT.US,D,20091021,000000,11.175,11.359,10.661,10.715,8318429,0
+EAT.US,D,20091022,000000,10.702,11.197,10.652,10.983,5572549,0
+EAT.US,D,20091023,000000,11.036,11.097,10.661,10.723,3615348,0
+EAT.US,D,20091026,000000,10.715,10.784,10.225,10.278,7336114,0
+EAT.US,D,20091027,000000,10.278,10.455,10.163,10.377,5258321,0
+EAT.US,D,20091028,000000,10.395,10.495,9.912,9.927,4380688,0
+EAT.US,D,20091029,000000,10.011,10.341,9.959,10.057,7481561,0
+EAT.US,D,20091030,000000,10.043,10.178,9.675,9.675,4560608,0
+EAT.US,D,20091102,000000,9.753,9.881,9.4838,9.642,4439663,0
+EAT.US,D,20091103,000000,9.559,10.043,9.553,9.994,4109074,0
+EAT.US,D,20091104,000000,10.072,10.341,9.912,9.967,4109061,0
+EAT.US,D,20091105,000000,10.211,10.425,10.102,10.361,4408446,0
+EAT.US,D,20091106,000000,10.248,10.571,10.178,10.354,3467441,0
+EAT.US,D,20091109,000000,10.495,10.761,10.495,10.702,3389302,0
+EAT.US,D,20091110,000000,10.617,10.752,10.37,10.447,3333713,0
+EAT.US,D,20091111,000000,10.584,10.617,10.24,10.386,3425466,0
+EAT.US,D,20091112,000000,10.349,10.486,10.187,10.256,1761589,0
+EAT.US,D,20091113,000000,10.31,10.401,10.178,10.296,1812086,0
+EAT.US,D,20091116,000000,10.37,10.632,10.37,10.563,2196266,0
+EAT.US,D,20091117,000000,10.784,11.013,10.702,10.847,4702364,0
+EAT.US,D,20091118,000000,10.858,11.013,10.745,10.898,2160841,0
+EAT.US,D,20091119,000000,10.745,10.916,10.395,10.509,2681052,0
+EAT.US,D,20091120,000000,10.6,10.867,10.361,10.44,3396313,0
+EAT.US,D,20091123,000000,10.537,10.709,10.486,10.554,2301577,0
+EAT.US,D,20091124,000000,10.563,10.6,10.354,10.502,1435667,0
+EAT.US,D,20091125,000000,10.524,10.693,10.349,10.546,1467185,0
+EAT.US,D,20091127,000000,10.126,10.571,10.126,10.524,979445,0
+EAT.US,D,20091130,000000,10.486,10.609,10.361,10.563,3135847,0
+EAT.US,D,20091201,000000,10.537,10.554,10.395,10.477,1848230,0
+EAT.US,D,20091202,000000,10.486,10.723,10.447,10.554,2363267,0
+EAT.US,D,20091203,000000,10.554,10.639,10.395,10.395,2220129,0
+EAT.US,D,20091204,000000,10.563,10.639,10.204,10.609,3640388,0
+EAT.US,D,20091207,000000,10.524,10.761,10.524,10.593,3320937,0
+EAT.US,D,20091208,000000,10.502,10.693,10.386,10.571,1987202,0
+EAT.US,D,20091209,000000,10.524,10.609,10.41,10.529,1381646,0
+EAT.US,D,20091210,000000,10.517,10.684,10.509,10.623,2083214,0
+EAT.US,D,20091211,000000,10.652,10.923,10.652,10.907,2621582,0
+EAT.US,D,20091214,000000,11.09,11.09,10.702,10.891,1541346,0
+EAT.US,D,20091215,000000,10.808,10.875,10.709,10.752,2648466,0
+EAT.US,D,20091216,000000,10.867,11.083,10.784,11.045,2686607,0
+EAT.US,D,20091217,000000,10.946,11.251,10.916,10.953,2008444,0
+EAT.US,D,20091218,000000,10.968,11.65,10.946,11.533,5065578,0
+EAT.US,D,20091221,000000,11.541,11.831,11.521,11.817,2006388,0
+EAT.US,D,20091222,000000,11.831,11.904,11.65,11.696,2072860,0
+EAT.US,D,20091223,000000,11.74,11.863,11.634,11.817,1293608,0
+EAT.US,D,20091224,000000,11.817,11.904,11.65,11.763,464753,0
+EAT.US,D,20091228,000000,11.791,11.804,11.48,11.604,2403333,0
+EAT.US,D,20091229,000000,11.596,11.791,11.573,11.725,1402160,0
+EAT.US,D,20091230,000000,11.634,11.688,11.394,11.514,1538947,0
+EAT.US,D,20091231,000000,11.541,11.582,11.411,11.42,1523003,0
+EAT.US,D,20100104,000000,11.029,11.328,10.867,11.206,5061729,0
+EAT.US,D,20100105,000000,11.159,11.175,10.939,10.99,3173657,0
+EAT.US,D,20100106,000000,11.273,11.38,11.029,11.237,4100778,0
+EAT.US,D,20100107,000000,11.273,11.394,11.136,11.243,2114921,0
+EAT.US,D,20100108,000000,11.013,11.167,10.891,11.045,2411815,0
+EAT.US,D,20100111,000000,11.061,11.145,10.916,11.061,2159835,0
+EAT.US,D,20100112,000000,11.013,11.197,10.946,11.069,1141324,0
+EAT.US,D,20100113,000000,11.075,11.352,11.069,11.337,1437908,0
+EAT.US,D,20100114,000000,11.38,11.879,11.337,11.824,3875970,0
+EAT.US,D,20100115,000000,11.824,11.824,11.488,11.619,2371210,0
+EAT.US,D,20100119,000000,11.656,11.824,11.564,11.718,4559554,0
+EAT.US,D,20100120,000000,12.699,13.37,12.659,13.211,16302611,0
+EAT.US,D,20100121,000000,13.248,13.477,13.064,13.333,5119810,0
+EAT.US,D,20100122,000000,13.294,13.388,12.933,12.942,3464956,0
+EAT.US,D,20100125,000000,13.08,13.08,12.552,12.668,5472343,0
+EAT.US,D,20100126,000000,12.613,12.975,12.552,12.883,2980470,0
+EAT.US,D,20100127,000000,12.813,12.911,12.575,12.675,2419789,0
+EAT.US,D,20100128,000000,12.683,12.834,12.522,12.668,2300495,0
+EAT.US,D,20100129,000000,12.699,12.942,12.483,12.49,1421548,0
+EAT.US,D,20100201,000000,12.531,12.883,12.49,12.857,1311663,0
+EAT.US,D,20100202,000000,12.883,12.933,12.713,12.883,2024495,0
+EAT.US,D,20100203,000000,12.784,12.942,12.784,12.883,1812571,0
+EAT.US,D,20100204,000000,12.791,12.827,12.383,12.39,2203764,0
+EAT.US,D,20100205,000000,12.4,12.607,12.293,12.474,3491800,0
+EAT.US,D,20100208,000000,12.474,12.706,12.345,12.474,1685818,0
+EAT.US,D,20100209,000000,12.827,13.08,12.689,13.011,2864041,0
+EAT.US,D,20100210,000000,13.011,13.248,12.966,13.127,2008624,0
+EAT.US,D,20100211,000000,13.08,13.433,13.019,13.427,1813889,0
+EAT.US,D,20100212,000000,13.271,13.678,13.149,13.633,2075944,0
+EAT.US,D,20100216,000000,13.83,14.037,13.791,13.838,2346914,0
+EAT.US,D,20100217,000000,13.807,13.984,13.807,13.945,2004355,0
+EAT.US,D,20100218,000000,13.945,14.037,13.838,13.961,1937013,0
+EAT.US,D,20100219,000000,13.913,14.092,13.877,13.969,1167219,0
+EAT.US,D,20100222,000000,14.014,14.037,13.816,13.913,1043124,0
+EAT.US,D,20100223,000000,13.864,14.052,13.716,13.739,2055772,0
+EAT.US,D,20100224,000000,13.807,13.961,13.739,13.883,1286597,0
+EAT.US,D,20100225,000000,13.784,13.945,13.625,13.905,1623452,0
+EAT.US,D,20100226,000000,13.871,14.037,13.768,13.864,1635574,0
+EAT.US,D,20100301,000000,13.877,14.052,13.747,13.954,2109626,0
+EAT.US,D,20100302,000000,13.913,13.984,13.639,13.655,2750697,0
+EAT.US,D,20100303,000000,13.707,13.755,13.576,13.662,1602489,0
+EAT.US,D,20100304,000000,13.724,13.969,13.639,13.838,3277838,0
+EAT.US,D,20100305,000000,13.93,14.15,13.846,13.984,3158646,0
+EAT.US,D,20100308,000000,14.005,14.887,13.984,14.826,4398894,0
+EAT.US,D,20100309,000000,14.756,15.025,14.612,14.641,2039387,0
+EAT.US,D,20100310,000000,14.619,14.955,14.582,14.887,2271385,0
+EAT.US,D,20100311,000000,14.817,15.359,14.785,15.309,2695082,0
+EAT.US,D,20100312,000000,15.384,15.462,15.062,15.094,2175378,0
+EAT.US,D,20100315,000000,15.237,15.237,14.843,15.055,1299842,0
+EAT.US,D,20100316,000000,14.648,14.993,14.648,14.978,1882200,0
+EAT.US,D,20100317,000000,15.094,15.155,14.927,15.047,1504658,0
+EAT.US,D,20100318,000000,15.111,15.359,15.069,15.155,1509643,0
+EAT.US,D,20100319,000000,15.255,15.272,15.062,15.111,1806228,0
+EAT.US,D,20100322,000000,15.042,15.767,15.017,15.675,2226815,0
+EAT.US,D,20100323,000000,15.719,15.837,15.486,15.606,2084616,0
+EAT.US,D,20100324,000000,15.562,15.775,15.384,15.583,2997405,0
+EAT.US,D,20100325,000000,15.752,15.792,15.469,15.511,2185231,0
+EAT.US,D,20100326,000000,15.966,15.966,14.962,14.993,5477041,0
+EAT.US,D,20100329,000000,15.102,15.208,14.695,14.985,3851591,0
+EAT.US,D,20100330,000000,14.978,15.086,14.735,14.843,2050106,0
+EAT.US,D,20100331,000000,14.855,14.948,14.648,14.756,1906910,0
+EAT.US,D,20100401,000000,14.862,14.978,14.457,14.756,2734350,0
+EAT.US,D,20100405,000000,14.785,15.28,14.712,15.2,2092859,0
+EAT.US,D,20100406,000000,15.147,15.359,14.985,15.208,1420948,0
+EAT.US,D,20100407,000000,15.139,15.431,15.139,15.431,2532614,0
+EAT.US,D,20100408,000000,15.359,15.569,15.23,15.477,1936950,0
+EAT.US,D,20100409,000000,15.477,15.502,15.272,15.415,1533187,0
+EAT.US,D,20100412,000000,15.486,15.675,15.377,15.598,1503091,0
+EAT.US,D,20100413,000000,15.569,15.606,15.399,15.49,2189213,0
+EAT.US,D,20100414,000000,15.496,15.828,15.462,15.828,1871471,0
+EAT.US,D,20100415,000000,15.856,16.165,15.699,15.849,1612783,0
+EAT.US,D,20100416,000000,15.719,15.88,15.368,15.598,1702107,0
+EAT.US,D,20100419,000000,15.562,15.849,15.222,15.562,2572804,0
+EAT.US,D,20100420,000000,15.017,15.469,14.735,15.431,6594381,0
+EAT.US,D,20100421,000000,15.399,15.775,15.2,15.612,3852770,0
+EAT.US,D,20100422,000000,15.462,15.95,15.447,15.842,3596903,0
+EAT.US,D,20100423,000000,15.81,15.81,15.491,15.663,2730172,0
+EAT.US,D,20100426,000000,15.637,15.637,15.208,15.237,3604796,0
+EAT.US,D,20100427,000000,15.193,15.351,15.009,15.025,2691835,0
+EAT.US,D,20100428,000000,14.993,14.993,14.365,14.466,4298841,0
+EAT.US,D,20100429,000000,14.605,14.927,14.549,14.756,2784598,0
+EAT.US,D,20100430,000000,14.756,14.847,14.175,14.175,2340340,0
+EAT.US,D,20100503,000000,14.274,14.751,14.236,14.605,1883659,0
+EAT.US,D,20100504,000000,14.399,14.399,13.93,13.977,2151012,0
+EAT.US,D,20100505,000000,13.883,14.39,13.67,13.961,2030415,0
+EAT.US,D,20100506,000000,13.923,14.15,12.904,13.576,2810356,0
+EAT.US,D,20100507,000000,13.54,13.838,13.162,13.503,3053130,0
+EAT.US,D,20100510,000000,14.076,14.15,13.877,13.984,1551915,0
+EAT.US,D,20100511,000000,13.897,14.475,13.877,14.175,1538532,0
+EAT.US,D,20100512,000000,14.22,14.526,14.206,14.382,2162675,0
+EAT.US,D,20100513,000000,14.291,14.35,13.692,13.731,3965769,0
+EAT.US,D,20100514,000000,13.639,13.655,13.333,13.396,2899889,0
+EAT.US,D,20100517,000000,13.396,13.561,13.048,13.526,2444363,0
+EAT.US,D,20100518,000000,13.639,13.824,13.388,13.486,2595814,0
+EAT.US,D,20100519,000000,13.467,13.846,13.362,13.684,2628118,0
+EAT.US,D,20100520,000000,13.419,13.593,13.241,13.248,2650415,0
+EAT.US,D,20100521,000000,13.019,13.662,12.857,13.477,3254245,0
+EAT.US,D,20100524,000000,13.462,13.678,13.233,13.255,1850393,0
+EAT.US,D,20100525,000000,12.904,13.396,12.813,13.333,1935211,0
+EAT.US,D,20100526,000000,13.388,13.601,13.248,13.294,1239155,0
+EAT.US,D,20100527,000000,13.512,13.755,13.396,13.755,825042,0
+EAT.US,D,20100528,000000,13.83,13.83,13.519,13.608,1061548,0
+EAT.US,D,20100601,000000,13.54,13.625,13.227,13.227,1470256,0
+EAT.US,D,20100602,000000,13.321,13.593,13.241,13.547,1155846,0
+EAT.US,D,20100603,000000,13.648,13.739,13.462,13.662,1049203,0
+EAT.US,D,20100604,000000,13.44,13.547,13.006,13.157,2376879,0
+EAT.US,D,20100607,000000,12.775,12.918,12.115,12.132,3600962,0
+EAT.US,D,20100608,000000,12.085,12.538,12.001,12.531,5323040,0
+EAT.US,D,20100609,000000,12.575,12.918,12.575,12.659,1432033,0
+EAT.US,D,20100610,000000,12.834,12.942,12.483,12.735,1698092,0
+EAT.US,D,20100611,000000,12.424,12.898,12.424,12.848,1671654,0
+EAT.US,D,20100614,000000,12.933,13.097,12.876,12.891,1287071,0
+EAT.US,D,20100615,000000,12.813,12.975,12.742,12.876,2224474,0
+EAT.US,D,20100616,000000,12.683,12.834,12.438,12.445,2985542,0
+EAT.US,D,20100617,000000,12.453,12.552,11.993,12.246,3891240,0
+EAT.US,D,20100618,000000,12.261,12.3,12.025,12.201,4070337,0
+EAT.US,D,20100621,000000,12.36,12.366,11.911,11.969,1992302,0
+EAT.US,D,20100622,000000,11.969,12.148,11.65,11.68,1975989,0
+EAT.US,D,20100623,000000,11.642,11.939,11.564,11.804,2461681,0
+EAT.US,D,20100624,000000,11.725,11.732,11.191,11.213,3990916,0
+EAT.US,D,20100625,000000,11.297,11.65,11.182,11.42,3439715,0
+EAT.US,D,20100628,000000,11.467,11.526,11.314,11.352,2215849,0
+EAT.US,D,20100629,000000,11.175,11.237,10.939,11.045,2822299,0
+EAT.US,D,20100630,000000,11.057,11.344,11.039,11.071,2385769,0
+EAT.US,D,20100701,000000,11.145,11.145,10.684,10.916,3552014,0
+EAT.US,D,20100702,000000,10.953,11.061,10.808,10.898,1771503,0
+EAT.US,D,20100706,000000,11.069,11.151,10.745,10.808,2776993,0
+EAT.US,D,20100707,000000,10.875,11.328,10.761,11.314,2669481,0
+EAT.US,D,20100708,000000,11.402,11.533,11.305,11.449,1519353,0
+EAT.US,D,20100709,000000,11.402,11.712,11.359,11.68,1040152,0
+EAT.US,D,20100712,000000,11.656,11.81,11.514,11.754,1364696,0
+EAT.US,D,20100713,000000,11.911,12.208,11.904,12.132,1953789,0
+EAT.US,D,20100714,000000,12.064,12.208,11.962,12.115,2130221,0
+EAT.US,D,20100715,000000,12.148,12.352,11.911,12.309,2835017,0
+EAT.US,D,20100716,000000,12.231,12.246,11.863,11.887,1951874,0
+EAT.US,D,20100719,000000,11.895,12.056,11.696,11.763,2042707,0
+EAT.US,D,20100720,000000,11.596,11.895,11.458,11.871,2816585,0
+EAT.US,D,20100721,000000,11.92,11.962,11.696,11.74,2211142,0
+EAT.US,D,20100722,000000,11.854,12.483,11.854,12.445,3572561,0
+EAT.US,D,20100723,000000,12.39,12.582,12.253,12.432,2428537,0
+EAT.US,D,20100726,000000,12.514,12.63,12.383,12.569,1512646,0
+EAT.US,D,20100727,000000,12.683,12.706,12.483,12.575,2112252,0
+EAT.US,D,20100728,000000,12.522,12.652,12.224,12.323,1450082,0
+EAT.US,D,20100729,000000,12.445,12.483,11.871,12.125,1523687,0
+EAT.US,D,20100730,000000,12.018,12.115,11.854,12.033,1475036,0
+EAT.US,D,20100802,000000,12.184,12.4,12.098,12.323,1154644,0
+EAT.US,D,20100803,000000,12.261,12.283,12.025,12.132,954566,0
+EAT.US,D,20100804,000000,12.184,12.309,12.154,12.275,803411,0
+EAT.US,D,20100805,000000,12.169,12.261,12.009,12.193,1659224,0
+EAT.US,D,20100806,000000,11.984,12.261,11.904,12.025,3017869,0
+EAT.US,D,20100809,000000,12.132,12.331,12.107,12.309,1286598,0
+EAT.US,D,20100810,000000,12.125,12.323,11.798,11.904,4395602,0
+EAT.US,D,20100811,000000,11.68,11.704,11.297,11.394,3369318,0
+EAT.US,D,20100812,000000,11.547,12.261,11.48,11.977,7299977,0
+EAT.US,D,20100813,000000,11.718,11.846,11.514,11.533,2866375,0
+EAT.US,D,20100816,000000,11.444,11.718,11.402,11.611,2078335,0
+EAT.US,D,20100817,000000,11.704,12.047,11.642,11.904,1525895,0
+EAT.US,D,20100818,000000,11.911,12.474,11.854,12.275,2456123,0
+EAT.US,D,20100819,000000,12.009,12.293,11.904,11.969,2121715,0
+EAT.US,D,20100820,000000,11.962,11.993,11.763,11.939,1590075,0
+EAT.US,D,20100823,000000,12.056,12.375,12.009,12.064,2964207,0
+EAT.US,D,20100824,000000,11.895,12.246,11.782,12.039,1777211,0
+EAT.US,D,20100825,000000,11.932,12.337,11.92,12.169,2599007,0
+EAT.US,D,20100826,000000,12.231,12.407,12.107,12.115,2751925,0
+EAT.US,D,20100827,000000,12.215,12.784,12.115,12.72,2192243,0
+EAT.US,D,20100830,000000,12.643,12.834,12.309,12.309,1181163,0
+EAT.US,D,20100831,000000,12.23,12.245,12.023,12.053,3104047,0
+EAT.US,D,20100901,000000,12.261,12.768,12.239,12.729,3416493,0
+EAT.US,D,20100902,000000,12.99,13.945,12.76,13.913,5831474,0
+EAT.US,D,20100903,000000,14.045,14.248,13.616,13.799,2974032,0
+EAT.US,D,20100907,000000,14.014,14.052,13.655,13.678,2080332,0
+EAT.US,D,20100908,000000,13.67,13.791,13.593,13.731,1452619,0
+EAT.US,D,20100909,000000,13.855,13.864,13.54,13.678,1676420,0
+EAT.US,D,20100910,000000,13.731,14.052,13.716,13.747,1576056,0
+EAT.US,D,20100913,000000,13.923,14.142,13.871,14.099,1527814,0
+EAT.US,D,20100914,000000,14.108,14.373,14.014,14.257,1587210,0
+EAT.US,D,20100915,000000,14.22,14.457,14.2,14.365,2012598,0
+EAT.US,D,20100916,000000,14.3,14.457,14.092,14.399,2023525,0
+EAT.US,D,20100917,000000,14.021,14.045,13.211,13.512,6772843,0
+EAT.US,D,20100920,000000,13.512,13.648,13.28,13.494,3562893,0
+EAT.US,D,20100921,000000,13.533,13.716,13.379,13.569,2152404,0
+EAT.US,D,20100922,000000,13.519,13.799,13.433,13.707,2180752,0
+EAT.US,D,20100923,000000,13.584,14.113,13.519,13.799,2867286,0
+EAT.US,D,20100924,000000,13.969,14.228,13.945,14.092,1816404,0
+EAT.US,D,20100927,000000,14.092,14.2,13.992,14.021,2428914,0
+EAT.US,D,20100928,000000,14.028,14.382,13.93,14.382,2325777,0
+EAT.US,D,20100929,000000,14.291,14.436,14.167,14.418,2256610,0
+EAT.US,D,20100930,000000,14.485,14.569,14.277,14.439,2914748,0
+EAT.US,D,20101001,000000,14.457,14.589,14.357,14.589,2540081,0
+EAT.US,D,20101004,000000,14.574,14.77,14.511,14.712,3168460,0
+EAT.US,D,20101005,000000,14.911,14.968,14.735,14.735,2216635,0
+EAT.US,D,20101006,000000,14.764,14.911,14.333,14.526,2148652,0
+EAT.US,D,20101007,000000,14.574,14.743,14.333,14.526,3022800,0
+EAT.US,D,20101008,000000,14.543,14.735,14.373,14.574,2474543,0
+EAT.US,D,20101011,000000,14.777,15.118,14.702,14.978,3678551,0
+EAT.US,D,20101012,000000,14.911,15.287,14.847,15.222,1740262,0
+EAT.US,D,20101013,000000,15.294,15.309,14.993,15.178,2315547,0
+EAT.US,D,20101014,000000,15.102,15.139,14.847,15.017,2215312,0
+EAT.US,D,20101015,000000,15.208,15.272,14.948,15.23,1666534,0
+EAT.US,D,20101018,000000,15.23,15.477,15.208,15.329,1877698,0
+EAT.US,D,20101019,000000,15.062,15.178,14.728,14.843,2113624,0
+EAT.US,D,20101020,000000,14.895,15.111,14.794,14.985,1351421,0
+EAT.US,D,20101021,000000,15.077,15.23,14.843,14.985,1316263,0
+EAT.US,D,20101022,000000,15.062,15.63,15.062,15.455,2877818,0
+EAT.US,D,20101025,000000,15.622,15.719,15.255,15.315,3604394,0
+EAT.US,D,20101026,000000,15.002,15.569,14.962,15.392,3164033,0
+EAT.US,D,20101027,000000,15.094,15.094,13.89,14.028,6812955,0
+EAT.US,D,20101028,000000,14.15,14.15,13.747,14.014,3272386,0
+EAT.US,D,20101029,000000,14.024,14.445,14.01,14.192,3642303,0
+EAT.US,D,20101101,000000,14.236,14.365,14.113,14.2,1919596,0
+EAT.US,D,20101102,000000,14.35,14.543,14.243,14.314,1893022,0
+EAT.US,D,20101103,000000,14.274,14.596,14.274,14.457,2239842,0
+EAT.US,D,20101104,000000,14.633,14.751,14.399,14.475,2772115,0
+EAT.US,D,20101105,000000,14.526,14.596,14.365,14.457,2331354,0
+EAT.US,D,20101108,000000,14.333,14.574,14.236,14.418,2137460,0
+EAT.US,D,20101109,000000,14.427,14.457,14.099,14.206,2033224,0
+EAT.US,D,20101110,000000,14.193,14.399,14.052,14.35,3367661,0
+EAT.US,D,20101111,000000,14.843,14.935,14.327,14.648,5322035,0
+EAT.US,D,20101112,000000,14.535,14.641,14.206,14.35,1789542,0
+EAT.US,D,20101115,000000,14.449,14.712,14.184,14.274,1959257,0
+EAT.US,D,20101116,000000,14.215,14.308,13.864,13.961,1192670,0
+EAT.US,D,20101117,000000,14.014,14.236,13.961,14.099,3271355,0
+EAT.US,D,20101118,000000,14.274,14.511,14.215,14.342,1817083,0
+EAT.US,D,20101119,000000,14.314,14.427,14.265,14.373,2199939,0
+EAT.US,D,20101122,000000,14.333,14.756,14.32,14.712,3234631,0
+EAT.US,D,20101123,000000,14.549,14.887,14.503,14.817,2745293,0
+EAT.US,D,20101124,000000,14.895,15.309,14.895,15.272,2231529,0
+EAT.US,D,20101126,000000,15.169,15.469,15.124,15.302,631420,0
+EAT.US,D,20101129,000000,15.208,15.546,15.094,15.49,2613442,0
+EAT.US,D,20101130,000000,15.315,15.722,15.295,15.647,3380003,0
+EAT.US,D,20101201,000000,15.922,16.371,15.889,16.186,3539042,0
+EAT.US,D,20101202,000000,16.178,16.524,16.121,16.503,1924009,0
+EAT.US,D,20101203,000000,16.379,16.633,16.31,16.57,1437889,0
+EAT.US,D,20101206,000000,16.47,16.678,16.371,16.617,1335818,0
+EAT.US,D,20101207,000000,16.816,17.266,16.816,16.955,2821486,0
+EAT.US,D,20101208,000000,16.798,16.839,16.424,16.51,2279628,0
+EAT.US,D,20101209,000000,16.489,16.548,16.149,16.21,2698490,0
+EAT.US,D,20101210,000000,16.288,16.403,16.218,16.371,1249926,0
+EAT.US,D,20101213,000000,16.503,16.503,15.856,15.871,2520922,0
+EAT.US,D,20101214,000000,15.943,15.997,15.606,15.734,2134521,0
+EAT.US,D,20101215,000000,15.668,15.982,15.424,15.431,2866897,0
+EAT.US,D,20101216,000000,15.417,16.054,15.417,16.017,1943798,0
+EAT.US,D,20101217,000000,16.048,16.295,15.88,16.158,2009327,0
+EAT.US,D,20101220,000000,16.186,16.21,16.064,16.137,2446839,0
+EAT.US,D,20101221,000000,16.137,16.326,15.842,16.225,2227082,0
+EAT.US,D,20101222,000000,16.272,16.409,16.104,16.28,2313571,0
+EAT.US,D,20101223,000000,16.326,16.563,16.256,16.303,1034183,0
+EAT.US,D,20101227,000000,16.225,16.295,16.036,16.225,822578,0
+EAT.US,D,20101228,000000,16.243,16.25,15.934,16.195,1052504,0
+EAT.US,D,20101229,000000,16.203,16.405,16.187,16.244,824309,0
+EAT.US,D,20101230,000000,16.211,16.352,16.149,16.273,916432,0
+EAT.US,D,20101231,000000,16.1,16.177,15.982,15.982,1184868,0
+EAT.US,D,20110103,000000,16.303,16.563,16.256,16.343,3100645,0
+EAT.US,D,20110104,000000,16.416,16.463,15.997,16.011,2731854,0
+EAT.US,D,20110105,000000,15.966,16.272,15.76,16.225,2625955,0
+EAT.US,D,20110106,000000,16.343,16.65,16.28,16.576,3015389,0
+EAT.US,D,20110107,000000,16.633,16.992,16.556,16.779,2532726,0
+EAT.US,D,20110110,000000,16.678,16.848,16.463,16.684,4948308,0
+EAT.US,D,20110111,000000,16.721,16.73,16.326,16.395,2135099,0
+EAT.US,D,20110112,000000,16.548,16.848,16.54,16.625,1380343,0
+EAT.US,D,20110113,000000,16.678,16.779,16.556,16.691,1672681,0
+EAT.US,D,20110114,000000,16.608,16.876,16.584,16.617,1762730,0
+EAT.US,D,20110118,000000,16.657,16.665,16.27,16.402,2580342,0
+EAT.US,D,20110119,000000,16.43,16.43,15.84,16.077,3348897,0
+EAT.US,D,20110120,000000,16.036,16.576,15.99,16.416,3063494,0
+EAT.US,D,20110121,000000,16.51,16.516,16.08,16.112,2059744,0
+EAT.US,D,20110124,000000,16.041,16.137,15.782,15.99,2792142,0
+EAT.US,D,20110125,000000,16.855,17.918,16.786,17.794,10780389,0
+EAT.US,D,20110126,000000,17.902,17.902,17.419,17.572,5006583,0
+EAT.US,D,20110127,000000,17.507,18.507,17.507,18.338,5179445,0
+EAT.US,D,20110128,000000,18.347,18.682,17.943,17.985,4433958,0
+EAT.US,D,20110131,000000,18.08,18.439,17.971,18.007,3672614,0
+EAT.US,D,20110201,000000,18.209,18.608,18.099,18.379,3360744,0
+EAT.US,D,20110202,000000,18.221,18.469,17.972,17.985,2561393,0
+EAT.US,D,20110203,000000,18.072,18.372,17.993,18.316,2372499,0
+EAT.US,D,20110204,000000,18.229,18.361,17.956,18.171,1601731,0
+EAT.US,D,20110207,000000,18.246,18.37,17.852,17.926,1347080,0
+EAT.US,D,20110208,000000,18.025,18.079,17.809,17.956,2016556,0
+EAT.US,D,20110209,000000,17.965,18.753,17.965,18.744,3084848,0
+EAT.US,D,20110210,000000,18.564,18.686,18.487,18.594,2701795,0
+EAT.US,D,20110211,000000,18.522,19.014,18.507,18.721,1722765,0
+EAT.US,D,20110214,000000,18.667,18.721,18.2,18.347,2228014,0
+EAT.US,D,20110215,000000,18.28,18.347,18.116,18.229,965008,0
+EAT.US,D,20110216,000000,18.37,18.76,18.131,18.246,1886408,0
+EAT.US,D,20110218,000000,18.564,18.632,18.409,18.495,644226,0
+EAT.US,D,20110222,000000,18.229,18.301,17.528,17.686,2192083,0
+EAT.US,D,20110223,000000,17.686,17.826,16.931,17.563,2885891,0
+EAT.US,D,20110224,000000,17.528,17.75,17.161,17.701,2394554,0
+EAT.US,D,20110225,000000,17.918,19.013,17.779,18.231,4662088,0
+EAT.US,D,20110228,000000,18.271,18.465,18.006,18.089,2917132,0
+EAT.US,D,20110301,000000,18.15,18.266,17.602,17.779,2054929,0
+EAT.US,D,20110302,000000,17.764,17.892,17.516,17.787,2174468,0
+EAT.US,D,20110303,000000,18.026,18.547,18.018,18.222,1867933,0
+EAT.US,D,20110304,000000,18.172,18.424,17.943,18.231,1565638,0
+EAT.US,D,20110307,000000,18.895,19.501,18.57,19.02,4473513,0
+EAT.US,D,20110308,000000,19.07,19.687,19.07,19.349,3036439,0
+EAT.US,D,20110309,000000,19.201,19.534,19.118,19.365,1511631,0
+EAT.US,D,20110310,000000,19.166,19.386,18.997,19.16,1902046,0
+EAT.US,D,20110311,000000,19.25,19.277,18.826,19.076,2262136,0
+EAT.US,D,20110314,000000,18.895,18.997,18.539,18.841,1927486,0
+EAT.US,D,20110315,000000,18.473,19.076,18.124,18.934,1855539,0
+EAT.US,D,20110316,000000,18.848,19.005,18.448,18.473,2096009,0
+EAT.US,D,20110317,000000,18.712,18.898,18.286,18.301,1980094,0
+EAT.US,D,20110318,000000,18.473,18.594,18.108,18.448,2652251,0
+EAT.US,D,20110321,000000,18.65,18.902,18.632,18.703,1155571,0
+EAT.US,D,20110322,000000,18.657,18.882,18.557,18.612,1135680,0
+EAT.US,D,20110323,000000,18.577,18.703,18.187,18.632,1792975,0
+EAT.US,D,20110324,000000,18.671,19.111,18.671,18.979,1490589,0
+EAT.US,D,20110325,000000,18.979,19.118,18.603,18.895,1673562,0
+EAT.US,D,20110328,000000,18.857,18.963,18.665,18.733,1532731,0
+EAT.US,D,20110329,000000,18.778,19.085,18.741,19.055,1226231,0
+EAT.US,D,20110330,000000,19.135,19.501,19.07,19.485,1522406,0
+EAT.US,D,20110331,000000,19.44,19.539,19.184,19.47,1606941,0
+EAT.US,D,20110401,000000,19.527,19.609,19.418,19.574,989414,0
+EAT.US,D,20110404,000000,19.574,19.858,19.118,19.365,1798901,0
+EAT.US,D,20110405,000000,19.286,19.71,19.227,19.665,1318394,0
+EAT.US,D,20110406,000000,19.734,19.89,19.272,19.365,2068753,0
+EAT.US,D,20110407,000000,19.176,19.176,18.765,18.889,3645756,0
+EAT.US,D,20110408,000000,18.979,19.152,18.388,18.402,2433181,0
+EAT.US,D,20110411,000000,18.416,18.547,18.018,18.08,2536621,0
+EAT.US,D,20110412,000000,17.884,18.503,17.835,18.281,3398441,0
+EAT.US,D,20110413,000000,18.409,18.547,18.316,18.464,1598104,0
+EAT.US,D,20110414,000000,18.316,19.063,18.257,19.005,4112529,0
+EAT.US,D,20110415,000000,19.013,19.411,18.972,19.378,1950887,0
+EAT.US,D,20110418,000000,19.05,19.235,18.802,18.866,2262147,0
+EAT.US,D,20110419,000000,18.934,19.302,18.848,19.266,1899143,0
+EAT.US,D,20110420,000000,19.479,19.824,19.365,19.641,2169277,0
+EAT.US,D,20110421,000000,19.574,19.65,19.028,19.05,1926581,0
+EAT.US,D,20110425,000000,19.063,19.272,18.833,19.217,1905692,0
+EAT.US,D,20110426,000000,19.317,19.427,18.694,18.802,3114317,0
+EAT.US,D,20110427,000000,19.135,19.755,17.851,18.657,8763018,0
+EAT.US,D,20110428,000000,18.356,19.033,18.172,18.778,2778949,0
+EAT.US,D,20110429,000000,18.755,18.826,18.338,18.541,1932708,0
+EAT.US,D,20110502,000000,18.657,18.719,18.334,18.455,1517362,0
+EAT.US,D,20110503,000000,18.416,18.605,18.078,18.157,1899794,0
+EAT.US,D,20110504,000000,18.158,18.464,17.851,18.372,3173701,0
+EAT.US,D,20110505,000000,18.286,19.098,18.221,18.743,1963794,0
+EAT.US,D,20110506,000000,18.963,19.418,18.586,18.641,1736922,0
+EAT.US,D,20110509,000000,18.678,18.765,18.519,18.665,716569,0
+EAT.US,D,20110510,000000,18.778,19.25,18.749,19.111,1334491,0
+EAT.US,D,20110511,000000,19.045,19.307,18.951,19.068,1133015,0
+EAT.US,D,20110512,000000,19.02,19.527,18.908,19.357,1680969,0
+EAT.US,D,20110513,000000,19.343,19.68,19.343,19.479,1072894,0
+EAT.US,D,20110516,000000,19.418,19.418,19.111,19.192,1175154,0
+EAT.US,D,20110517,000000,19.101,19.286,18.873,19.201,1289458,0
+EAT.US,D,20110518,000000,19.266,19.472,19.118,19.411,2657004,0
+EAT.US,D,20110519,000000,19.465,20.097,19.386,20.032,2100217,0
+EAT.US,D,20110520,000000,20.015,20.022,19.567,19.825,2218163,0
+EAT.US,D,20110523,000000,19.581,20.032,19.427,19.85,1951675,0
+EAT.US,D,20110524,000000,19.866,19.866,19.258,19.277,1923247,0
+EAT.US,D,20110525,000000,19.286,19.411,19.055,19.286,1644526,0
+EAT.US,D,20110526,000000,19.209,19.866,19.209,19.743,1371592,0
+EAT.US,D,20110527,000000,19.755,20.027,19.717,19.858,1961814,0
+EAT.US,D,20110531,000000,20.018,20.08,19.705,19.845,4256605,0
+EAT.US,D,20110601,000000,19.657,19.696,19.25,19.266,1695408,0
+EAT.US,D,20110602,000000,19.25,19.317,18.841,18.902,1504780,0
+EAT.US,D,20110603,000000,18.618,18.942,18.526,18.613,1067602,0
+EAT.US,D,20110606,000000,18.539,18.817,18.239,18.294,1133698,0
+EAT.US,D,20110607,000000,18.495,18.735,18.394,18.424,1417624,0
+EAT.US,D,20110608,000000,18.333,18.394,17.991,18.039,1718210,0
+EAT.US,D,20110609,000000,18.046,18.286,17.888,18.131,1518933,0
+EAT.US,D,20110610,000000,18.033,18.148,17.73,17.923,1439783,0
+EAT.US,D,20110613,000000,17.983,18.349,17.866,17.975,1010633,0
+EAT.US,D,20110614,000000,18.179,18.54,18.157,18.402,1463482,0
+EAT.US,D,20110615,000000,18.179,18.52,18.016,18.063,1016419,0
+EAT.US,D,20110616,000000,18.104,18.264,17.871,17.958,1282299,0
+EAT.US,D,20110617,000000,18.179,18.605,18.115,18.238,1850873,0
+EAT.US,D,20110620,000000,18.179,18.627,18.157,18.512,1097267,0
+EAT.US,D,20110621,000000,18.572,18.904,18.572,18.82,867170,0
+EAT.US,D,20110622,000000,18.759,19.106,18.72,18.89,1218419,0
+EAT.US,D,20110623,000000,18.618,19.283,18.495,19.241,1719012,0
+EAT.US,D,20110624,000000,19.263,19.348,18.86,19.016,1646035,0
+EAT.US,D,20110627,000000,19.009,19.059,18.728,18.804,1127137,0
+EAT.US,D,20110628,000000,18.89,19.068,18.643,19.068,1490588,0
+EAT.US,D,20110629,000000,19.155,19.173,18.743,18.982,2034357,0
+EAT.US,D,20110630,000000,19.052,19.158,18.826,18.935,2636633,0
+EAT.US,D,20110701,000000,19.09,20.507,19.09,20.255,4198887,0
+EAT.US,D,20110705,000000,20.266,20.347,19.858,20.266,1387477,0
+EAT.US,D,20110706,000000,20.128,20.305,19.936,20.018,1514338,0
+EAT.US,D,20110707,000000,20.223,20.68,20.158,20.569,2167051,0
+EAT.US,D,20110708,000000,20.255,20.569,20.108,20.554,1580577,0
+EAT.US,D,20110711,000000,20.289,20.748,20.033,20.181,1900778,0
+EAT.US,D,20110712,000000,20.066,20.471,20.066,20.166,1214732,0
+EAT.US,D,20110713,000000,20.307,20.593,20.289,20.332,1281080,0
+EAT.US,D,20110714,000000,20.455,20.455,19.64,19.734,2135215,0
+EAT.US,D,20110715,000000,19.804,19.835,19.558,19.765,1956338,0
+EAT.US,D,20110718,000000,19.71,19.842,19.356,19.526,1283439,0
+EAT.US,D,20110719,000000,19.705,20.08,19.666,19.906,1807468,0
+EAT.US,D,20110720,000000,19.835,19.858,19.371,19.594,1621023,0
+EAT.US,D,20110721,000000,19.58,19.625,19.391,19.54,1946063,0
+EAT.US,D,20110722,000000,19.464,20.137,19.433,19.984,2160238,0
+EAT.US,D,20110725,000000,19.842,20.082,19.664,19.696,1207042,0
+EAT.US,D,20110726,000000,19.689,19.869,19.526,19.705,866594,0
+EAT.US,D,20110727,000000,19.526,19.533,18.735,18.743,2090968,0
+EAT.US,D,20110728,000000,18.887,19.064,18.474,18.521,2057006,0
+EAT.US,D,20110729,000000,18.285,18.69,18.129,18.597,2297538,0
+EAT.US,D,20110801,000000,18.796,18.844,18.256,18.504,1557907,0
+EAT.US,D,20110802,000000,18.27,18.408,17.614,17.631,1803389,0
+EAT.US,D,20110803,000000,17.672,18.063,17.131,18.046,2109476,0
+EAT.US,D,20110804,000000,17.716,17.768,17.186,17.246,2792805,0
+EAT.US,D,20110805,000000,17.483,17.563,16.639,17.224,3962765,0
+EAT.US,D,20110808,000000,16.581,17.116,15.948,15.979,3764175,0
+EAT.US,D,20110809,000000,16.312,16.778,15.678,16.77,4277034,0
+EAT.US,D,20110810,000000,16.282,17.39,15.861,15.931,5984890,0
+EAT.US,D,20110811,000000,17.556,18.548,16.798,18.221,10180184,0
+EAT.US,D,20110812,000000,18.372,18.804,17.997,18.209,4144291,0
+EAT.US,D,20110815,000000,18.388,18.975,18.28,18.942,1932499,0
+EAT.US,D,20110816,000000,18.735,19,18.38,18.416,2542553,0
+EAT.US,D,20110817,000000,18.605,18.728,18.055,18.265,2395475,0
+EAT.US,D,20110818,000000,17.68,17.737,17.015,17.419,4567466,0
+EAT.US,D,20110819,000000,17.186,17.972,17.114,17.262,3718769,0
+EAT.US,D,20110822,000000,17.745,17.854,17.403,17.464,2520259,0
+EAT.US,D,20110823,000000,17.563,18.107,17.513,18.107,2316020,0
+EAT.US,D,20110824,000000,18.115,18.265,17.528,18.046,2692930,0
+EAT.US,D,20110825,000000,18.157,18.157,16.745,16.868,5144410,0
+EAT.US,D,20110826,000000,16.81,17.558,16.707,17.465,3652722,0
+EAT.US,D,20110829,000000,17.666,17.923,17.573,17.821,1636112,0
+EAT.US,D,20110830,000000,17.725,17.927,17.465,17.799,2163967,0
+EAT.US,D,20110831,000000,17.991,18.126,17.17,17.484,2994569,0
+EAT.US,D,20110901,000000,17.5,17.565,16.998,17.06,2064180,0
+EAT.US,D,20110902,000000,16.776,17.026,16.635,16.798,1476684,0
+EAT.US,D,20110906,000000,16.272,16.554,16.076,16.381,2635491,0
+EAT.US,D,20110907,000000,15.837,16.732,15.8,16.485,4520265,0
+EAT.US,D,20110908,000000,16.328,16.591,16.225,16.419,1728307,0
+EAT.US,D,20110909,000000,16.147,16.263,15.391,15.609,2849997,0
+EAT.US,D,20110912,000000,15.367,15.758,15.21,15.758,4565761,0
+EAT.US,D,20110913,000000,15.626,16.053,15.626,15.969,1799283,0
+EAT.US,D,20110914,000000,16.202,17.011,16.147,16.707,4455281,0
+EAT.US,D,20110915,000000,16.851,16.912,16.381,16.485,2379802,0
+EAT.US,D,20110916,000000,16.554,16.881,16.515,16.545,2747744,0
+EAT.US,D,20110919,000000,16.318,17.146,16.194,17.011,3434628,0
+EAT.US,D,20110920,000000,17.02,17.614,16.936,17.122,3718073,0
+EAT.US,D,20110921,000000,17.114,17.162,16.485,16.493,3065420,0
+EAT.US,D,20110922,000000,16.118,16.633,16.006,16.5,3511134,0
+EAT.US,D,20110923,000000,16.411,17.039,16.296,16.952,2981637,0
+EAT.US,D,20110926,000000,17.154,17.606,16.545,17.583,3491562,0
+EAT.US,D,20110927,000000,17.987,18.293,17.358,17.426,2552205,0
+EAT.US,D,20110928,000000,17.358,17.403,16.657,16.827,4043075,0
+EAT.US,D,20110929,000000,17.138,17.302,16.209,16.757,2283683,0
+EAT.US,D,20110930,000000,16.543,17.002,16.314,16.322,2815358,0
+EAT.US,D,20111003,000000,16.281,16.344,15.602,15.655,4765601,0
+EAT.US,D,20111004,000000,15.49,16.217,15.327,16.194,3608648,0
+EAT.US,D,20111005,000000,16.256,16.851,16.092,16.311,3764739,0
+EAT.US,D,20111006,000000,16.127,16.624,16.127,16.607,1991826,0
+EAT.US,D,20111007,000000,16.674,16.766,16.118,16.373,1617417,0
+EAT.US,D,20111010,000000,16.723,17.232,16.684,17.011,1250373,0
+EAT.US,D,20111011,000000,16.921,17.13,16.707,17.029,1578988,0
+EAT.US,D,20111012,000000,17.209,17.778,17.06,17.537,2208983,0
+EAT.US,D,20111013,000000,17.411,17.631,17.28,17.34,2395129,0
+EAT.US,D,20111014,000000,17.623,17.675,17.138,17.39,1487624,0
+EAT.US,D,20111017,000000,17.331,17.457,16.819,16.945,1902049,0
+EAT.US,D,20111018,000000,16.966,17.474,16.684,17.349,1448560,0
+EAT.US,D,20111019,000000,17.28,17.38,16.889,17.039,1373684,0
+EAT.US,D,20111020,000000,16.959,17.5,16.895,17.397,2520936,0
+EAT.US,D,20111021,000000,17.583,17.732,17.44,17.732,1979709,0
+EAT.US,D,20111024,000000,17.893,18.761,17.835,18.619,3604949,0
+EAT.US,D,20111025,000000,18.448,18.526,17.819,17.88,2689855,0
+EAT.US,D,20111026,000000,18.872,19.113,17.2,17.747,3609246,0
+EAT.US,D,20111027,000000,18.067,18.48,17.764,18.348,2208472,0
+EAT.US,D,20111028,000000,18.087,18.285,17.792,18.163,1828015,0
+EAT.US,D,20111031,000000,18.463,18.541,17.841,17.864,3500503,0
+EAT.US,D,20111101,000000,17.34,17.802,17.279,17.465,2012977,0
+EAT.US,D,20111102,000000,17.732,17.919,17.508,17.792,1866963,0
+EAT.US,D,20111103,000000,18.065,18.065,17.538,17.873,2353188,0
+EAT.US,D,20111104,000000,17.765,18.017,17.592,17.771,1227629,0
+EAT.US,D,20111107,000000,17.792,17.902,17.419,17.732,1887540,0
+EAT.US,D,20111108,000000,17.919,18.029,17.606,17.967,1853362,0
+EAT.US,D,20111109,000000,17.608,17.897,17.426,17.515,1837075,0
+EAT.US,D,20111110,000000,17.75,17.758,17.325,17.458,1470451,0
+EAT.US,D,20111111,000000,17.649,18.002,17.583,17.877,1335993,0
+EAT.US,D,20111114,000000,17.787,17.958,17.668,17.808,1380279,0
+EAT.US,D,20111115,000000,17.682,18.489,17.682,18.38,3056990,0
+EAT.US,D,20111116,000000,18.264,18.667,18.112,18.213,2993610,0
+EAT.US,D,20111117,000000,18.154,18.371,17.944,18.129,2867496,0
+EAT.US,D,20111118,000000,18.08,18.261,17.963,18.091,1691721,0
+EAT.US,D,20111121,000000,17.799,17.893,17.397,17.649,1042397,0
+EAT.US,D,20111122,000000,17.558,17.778,17.331,17.631,1748651,0
+EAT.US,D,20111123,000000,17.426,17.5,17.162,17.162,1003304,0
+EAT.US,D,20111125,000000,17.09,17.261,17.026,17.09,598184,0
+EAT.US,D,20111128,000000,17.649,17.816,17.529,17.747,976526,0
+EAT.US,D,20111129,000000,17.765,18.048,17.633,17.854,1137641,0
+EAT.US,D,20111130,000000,18.366,18.78,18.271,18.78,2448420,0
+EAT.US,D,20111201,000000,18.691,18.974,18.628,18.691,1265294,0
+EAT.US,D,20111202,000000,18.801,19.009,18.723,18.792,1331407,0
+EAT.US,D,20111205,000000,19.06,19.158,18.848,18.957,975844,0
+EAT.US,D,20111206,000000,17.983,18.716,17.983,18.55,2877618,0
+EAT.US,D,20111207,000000,18.464,19.287,18.431,19.175,2542217,0
+EAT.US,D,20111208,000000,19.068,19.2,18.573,18.645,2021221,0
+EAT.US,D,20111209,000000,18.716,18.974,18.558,18.777,2119655,0
+EAT.US,D,20111212,000000,18.598,18.723,18.379,18.598,2022510,0
+EAT.US,D,20111213,000000,19.217,19.328,18.857,18.941,4001121,0
+EAT.US,D,20111214,000000,18.866,19.158,18.772,19.009,2998218,0
+EAT.US,D,20111215,000000,19.191,19.414,18.991,19.311,1605021,0
+EAT.US,D,20111216,000000,19.345,19.44,19.016,19.125,2499887,0
+EAT.US,D,20111219,000000,19.278,19.609,19.037,19.091,1140271,0
+EAT.US,D,20111220,000000,19.454,19.829,19.311,19.799,1757355,0
+EAT.US,D,20111221,000000,19.747,20.584,19.573,20.584,3413816,0
+EAT.US,D,20111222,000000,20.686,20.883,20.496,20.648,2400791,0
+EAT.US,D,20111223,000000,20.806,21.362,20.781,21.206,2378085,0
+EAT.US,D,20111227,000000,21.117,21.48,21.007,21.259,1217199,0
+EAT.US,D,20111228,000000,21.323,21.386,20.874,20.961,1215193,0
+EAT.US,D,20111229,000000,21.056,21.362,20.978,21.174,2031983,0
+EAT.US,D,20111230,000000,21.142,21.217,20.968,21.015,1698039,0
+EAT.US,D,20120103,000000,21.356,21.4,20.741,20.741,2591989,0
+EAT.US,D,20120104,000000,20.71,21.101,20.6,20.813,2514207,0
+EAT.US,D,20120105,000000,20.608,20.969,20.365,20.93,2615707,0
+EAT.US,D,20120106,000000,20.984,21.007,20.514,20.834,2143704,0
+EAT.US,D,20120109,000000,20.953,21.117,20.787,21.001,1763516,0
+EAT.US,D,20120110,000000,21.198,21.233,20.868,21.016,1392143,0
+EAT.US,D,20120111,000000,20.939,21.259,20.868,20.993,1311988,0
+EAT.US,D,20120112,000000,21.081,21.167,20.993,21.087,1029146,0
+EAT.US,D,20120113,000000,21.001,21.259,20.821,21.033,1155636,0
+EAT.US,D,20120117,000000,21.22,21.332,21.07,21.094,1200034,0
+EAT.US,D,20120118,000000,21.087,21.667,21.081,21.503,1828369,0
+EAT.US,D,20120119,000000,21.503,21.667,21.306,21.624,1310378,0
+EAT.US,D,20120120,000000,21.651,21.967,21.597,21.667,2405357,0
+EAT.US,D,20120123,000000,21.725,21.942,21.471,21.685,2144591,0
+EAT.US,D,20120124,000000,20.182,20.371,19.573,20.151,7414428,0
+EAT.US,D,20120125,000000,20.46,21.101,20.365,20.552,4300869,0
+EAT.US,D,20120126,000000,20.615,20.749,20.275,20.623,2140673,0
+EAT.US,D,20120127,000000,20.522,20.7,20.42,20.567,1456142,0
+EAT.US,D,20120130,000000,20.41,20.961,20.309,20.717,1782347,0
+EAT.US,D,20120131,000000,20.746,20.826,20.244,20.303,2833659,0
+EAT.US,D,20120201,000000,20.567,21.063,20.242,20.939,2353968,0
+EAT.US,D,20120202,000000,20.914,21.016,20.655,20.939,1487759,0
+EAT.US,D,20120203,000000,21.22,21.793,21.206,21.643,2018379,0
+EAT.US,D,20120206,000000,21.558,21.755,21.226,21.297,1379107,0
+EAT.US,D,20120207,000000,21.386,21.923,21.356,21.589,2084017,0
+EAT.US,D,20120208,000000,21.678,21.727,21.242,21.386,2087329,0
+EAT.US,D,20120209,000000,21.425,21.599,21.29,21.559,1690769,0
+EAT.US,D,20120210,000000,21.348,21.51,21.174,21.323,1350073,0
+EAT.US,D,20120213,000000,21.526,21.575,20.921,21.198,1941218,0
+EAT.US,D,20120214,000000,21.024,21.117,20.765,21.001,1460773,0
+EAT.US,D,20120215,000000,21.214,21.769,21.081,21.657,2773154,0
+EAT.US,D,20120216,000000,21.651,22.406,21.651,22.046,2823758,0
+EAT.US,D,20120217,000000,22.097,22.35,21.892,22.066,1298389,0
+EAT.US,D,20120221,000000,22.093,22.462,21.657,21.855,1556342,0
+EAT.US,D,20120222,000000,21.719,21.771,21.233,21.332,1835600,0
+EAT.US,D,20120223,000000,21.339,21.424,21.087,21.117,1781028,0
+EAT.US,D,20120224,000000,21.148,21.206,20.811,20.871,1897926,0
+EAT.US,D,20120227,000000,20.813,21.206,20.694,21.109,1965305,0
+EAT.US,D,20120228,000000,21.197,21.837,21.133,21.737,2720347,0
+EAT.US,D,20120229,000000,21.727,21.997,21.319,21.668,2111839,0
+EAT.US,D,20120301,000000,21.831,21.933,21.451,21.46,1273385,0
+EAT.US,D,20120302,000000,21.568,21.695,21.324,21.441,987665,0
+EAT.US,D,20120305,000000,21.348,21.933,21.348,21.771,1540419,0
+EAT.US,D,20120306,000000,21.51,21.576,21.116,21.251,1719244,0
+EAT.US,D,20120307,000000,21.371,21.933,21.324,21.846,1468053,0
+EAT.US,D,20120308,000000,21.963,22.682,21.892,22.595,3089563,0
+EAT.US,D,20120309,000000,22.612,22.993,22.586,22.744,1497889,0
+EAT.US,D,20120312,000000,22.682,22.886,22.467,22.507,834968,0
+EAT.US,D,20120313,000000,22.714,22.878,22.414,22.878,724874,0
+EAT.US,D,20120314,000000,22.831,22.968,22.461,22.658,892235,0
+EAT.US,D,20120315,000000,22.628,22.928,22.429,22.895,1152419,0
+EAT.US,D,20120316,000000,22.96,22.978,22.586,22.682,1755224,0
+EAT.US,D,20120319,000000,22.714,22.878,22.342,22.751,958000,0
+EAT.US,D,20120320,000000,22.658,22.96,22.534,22.825,1212111,0
+EAT.US,D,20120321,000000,22.91,23.155,22.579,22.579,1865849,0
+EAT.US,D,20120322,000000,22.515,22.847,22.282,22.282,2347269,0
+EAT.US,D,20120323,000000,22.186,22.282,21.608,22.186,2399408,0
+EAT.US,D,20120326,000000,22.429,22.569,22.358,22.446,1169516,0
+EAT.US,D,20120327,000000,22.446,22.461,21.986,22.011,1628787,0
+EAT.US,D,20120328,000000,21.963,22.145,21.71,21.846,974378,0
+EAT.US,D,20120329,000000,21.651,22.018,21.482,21.868,2067691,0
+EAT.US,D,20120330,000000,21.904,21.94,21.552,21.765,1933345,0
+EAT.US,D,20120402,000000,21.727,22.089,21.576,21.884,2166606,0
+EAT.US,D,20120403,000000,21.822,22.128,21.771,22.036,1502605,0
+EAT.US,D,20120404,000000,21.727,21.852,21.528,21.568,1858453,0
+EAT.US,D,20120405,000000,21.482,21.947,21.371,21.764,1099248,0
+EAT.US,D,20120409,000000,21.324,21.703,21.166,21.608,1252049,0
+EAT.US,D,20120410,000000,21.505,21.537,20.937,21.055,2057946,0
+EAT.US,D,20120411,000000,21.34,21.687,21.259,21.473,2236136,0
+EAT.US,D,20120412,000000,21.537,21.837,21.425,21.757,1992025,0
+EAT.US,D,20120413,000000,21.727,22.453,21.651,22.145,1961174,0
+EAT.US,D,20120416,000000,22.273,22.382,21.831,22.186,1822608,0
+EAT.US,D,20120417,000000,22.286,22.378,21.772,22.124,3464866,0
+EAT.US,D,20120418,000000,21.993,22.264,21.939,22.097,794769,0
+EAT.US,D,20120419,000000,22.152,22.368,21.626,21.852,2463593,0
+EAT.US,D,20120420,000000,21.923,22.397,21.788,22.043,2190746,0
+EAT.US,D,20120423,000000,23.528,24.64,23.212,24.396,9022563,0
+EAT.US,D,20120424,000000,24.499,25.131,24.25,24.648,4931452,0
+EAT.US,D,20120425,000000,24.799,25.28,24.734,25.196,1752691,0
+EAT.US,D,20120426,000000,25.123,25.28,24.689,24.848,2764031,0
+EAT.US,D,20120427,000000,24.872,25.021,24.466,24.932,1822535,0
+EAT.US,D,20120430,000000,24.983,25.039,24.647,24.865,1395107,0
+EAT.US,D,20120501,000000,25.135,25.817,24.874,25.213,2457564,0
+EAT.US,D,20120502,000000,25.036,25.446,24.989,25.359,1742708,0
+EAT.US,D,20120503,000000,25.339,25.529,25.206,25.331,1607864,0
+EAT.US,D,20120504,000000,25.114,25.429,24.981,25.352,2804828,0
+EAT.US,D,20120507,000000,25.249,25.701,25.083,25.54,2386460,0
+EAT.US,D,20120508,000000,25.313,25.392,24.507,24.848,3014006,0
+EAT.US,D,20120509,000000,24.64,24.967,24.491,24.522,2464767,0
+EAT.US,D,20120510,000000,24.791,25.304,24.728,24.814,2860793,0
+EAT.US,D,20120511,000000,24.822,25.54,24.806,25.014,1524295,0
+EAT.US,D,20120514,000000,24.806,24.924,24.593,24.617,2046123,0
+EAT.US,D,20120515,000000,24.782,25.203,24.587,24.698,2665843,0
+EAT.US,D,20120516,000000,24.88,25.352,24.714,24.887,2075914,0
+EAT.US,D,20120517,000000,24.916,24.948,24.157,24.185,1666184,0
+EAT.US,D,20120518,000000,24.217,24.335,23.772,23.92,1299224,0
+EAT.US,D,20120521,000000,23.92,24.12,23.662,24.025,3724502,0
+EAT.US,D,20120522,000000,24.167,24.484,24.065,24.326,1470199,0
+EAT.US,D,20120523,000000,24.202,25.359,24.111,25.211,2746742,0
+EAT.US,D,20120524,000000,25.196,25.486,24.974,25.264,1737380,0
+EAT.US,D,20120525,000000,25.22,25.745,25.174,25.563,2020897,0
+EAT.US,D,20120529,000000,25.659,26.039,25.606,25.826,1359860,0
+EAT.US,D,20120530,000000,25.486,25.533,25.083,25.156,1304487,0
+EAT.US,D,20120531,000000,25.143,25.669,24.838,25.526,1706510,0
+EAT.US,D,20120601,000000,25.094,25.269,24.238,24.383,1686261,0
+EAT.US,D,20120604,000000,24.361,24.539,23.831,24.41,2816544,0
+EAT.US,D,20120605,000000,24.289,24.663,24.057,24.59,1549852,0
+EAT.US,D,20120606,000000,24.857,25.061,24.68,25.039,2602721,0
+EAT.US,D,20120607,000000,25.324,25.471,24.782,24.966,2461720,0
+EAT.US,D,20120608,000000,24.822,24.88,24.59,24.663,1831948,0
+EAT.US,D,20120611,000000,24.91,25.008,24.456,24.536,1317576,0
+EAT.US,D,20120612,000000,24.705,24.887,24.407,24.623,1077128,0
+EAT.US,D,20120613,000000,24.526,24.671,24.097,24.168,1191732,0
+EAT.US,D,20120614,000000,24.488,25.214,24.353,25.086,2164433,0
+EAT.US,D,20120615,000000,25.11,25.861,25.11,25.787,2131942,0
+EAT.US,D,20120618,000000,25.635,26.251,25.493,25.869,1271190,0
+EAT.US,D,20120619,000000,25.532,25.548,25.078,25.532,3392086,0
+EAT.US,D,20120620,000000,25.516,25.761,25.094,25.261,1565076,0
+EAT.US,D,20120621,000000,25.236,25.548,24.769,24.814,1768218,0
+EAT.US,D,20120622,000000,24.782,24.887,24.536,24.599,2210876,0
+EAT.US,D,20120625,000000,24.353,24.52,23.986,24.456,2431748,0
+EAT.US,D,20120626,000000,24.577,24.733,24.262,24.552,1677229,0
+EAT.US,D,20120627,000000,24.577,24.631,24.195,24.329,1065920,0
+EAT.US,D,20120628,000000,24.253,24.456,23.994,24.441,1655384,0
+EAT.US,D,20120629,000000,24.782,25.462,24.543,25.436,2009457,0
+EAT.US,D,20120702,000000,25.428,25.761,25.126,25.414,2014459,0
+EAT.US,D,20120703,000000,25.357,25.54,25.199,25.54,907232,0
+EAT.US,D,20120705,000000,25.462,25.886,25.357,25.614,1455773,0
+EAT.US,D,20120706,000000,25.436,25.695,25.228,25.462,722635,0
+EAT.US,D,20120709,000000,25.478,25.702,25.406,25.678,836745,0
+EAT.US,D,20120710,000000,25.78,25.931,25.414,25.6,1022385,0
+EAT.US,D,20120711,000000,25.566,25.754,25.286,25.493,926202,0
+EAT.US,D,20120712,000000,25.278,25.51,24.769,25.357,1549986,0
+EAT.US,D,20120713,000000,25.54,25.805,25.374,25.761,1412452,0
+EAT.US,D,20120716,000000,25.979,26.717,25.979,26.069,2254423,0
+EAT.US,D,20120717,000000,26.107,26.483,26.107,26.18,1727352,0
+EAT.US,D,20120718,000000,26.172,26.867,26.069,26.692,1289175,0
+EAT.US,D,20120719,000000,26.684,27.121,26.611,26.992,1750008,0
+EAT.US,D,20120720,000000,26.41,26.545,25.462,26.172,2661182,0
+EAT.US,D,20120723,000000,25.635,25.742,25.236,25.526,1217596,0
+EAT.US,D,20120724,000000,25.436,25.503,24.838,25.039,1280516,0
+EAT.US,D,20120725,000000,25.086,25.159,24.655,24.712,1359062,0
+EAT.US,D,20120726,000000,25.078,25.42,24.769,25.159,1955309,0
+EAT.US,D,20120727,000000,25.304,26.013,25.278,25.914,1236098,0
+EAT.US,D,20120730,000000,25.886,26.107,25.837,25.909,1310147,0
+EAT.US,D,20120731,000000,25.9,26.029,25.643,25.869,898342,0
+EAT.US,D,20120801,000000,26.035,26.069,25.503,25.557,697269,0
+EAT.US,D,20120802,000000,25.406,25.979,24.943,25.828,1114510,0
+EAT.US,D,20120803,000000,26.18,26.665,26.166,26.458,818932,0
+EAT.US,D,20120806,000000,26.554,26.692,25.922,25.922,1119950,0
+EAT.US,D,20120807,000000,26.02,26.26,25.573,25.747,1455597,0
+EAT.US,D,20120808,000000,25.557,26.314,25.261,25.988,1984639,0
+EAT.US,D,20120809,000000,26.947,28.079,26.348,27.481,5778827,0
+EAT.US,D,20120810,000000,27.265,27.57,26.624,26.723,2288542,0
+EAT.US,D,20120813,000000,26.736,26.914,26.443,26.904,1565086,0
+EAT.US,D,20120814,000000,26.985,27.256,26.857,27.075,1280555,0
+EAT.US,D,20120815,000000,26.979,27.273,26.979,27.06,749509,0
+EAT.US,D,20120816,000000,26.992,27.281,26.94,27.083,1042381,0
+EAT.US,D,20120817,000000,27.034,27.403,26.904,27.273,901808,0
+EAT.US,D,20120820,000000,27.304,27.36,26.94,27.251,840381,0
+EAT.US,D,20120821,000000,27.344,27.666,27.298,27.522,1073943,0
+EAT.US,D,20120822,000000,27.426,27.528,27.121,27.211,869882,0
+EAT.US,D,20120823,000000,27.169,27.241,26.873,27.017,964703,0
+EAT.US,D,20120824,000000,27.251,27.705,27.089,27.544,995832,0
+EAT.US,D,20120827,000000,27.705,27.818,27.544,27.561,766933,0
+EAT.US,D,20120828,000000,27.481,27.795,27.368,27.544,1139806,0
+EAT.US,D,20120829,000000,27.592,27.937,27.535,27.838,1224220,0
+EAT.US,D,20120830,000000,27.63,28.041,27.57,27.795,1002039,0
+EAT.US,D,20120831,000000,27.872,27.983,27.417,27.505,1080598,0
+EAT.US,D,20120904,000000,27.535,28.015,27.177,27.818,938838,0
+EAT.US,D,20120905,000000,27.888,28.192,27.769,27.919,1205745,0
+EAT.US,D,20120906,000000,28.024,28.489,27.919,28.298,951446,0
+EAT.US,D,20120907,000000,28.403,28.541,28.322,28.455,722200,0
+EAT.US,D,20120910,000000,28.506,29.092,28.434,28.885,977969,0
+EAT.US,D,20120911,000000,28.834,28.849,28.489,28.569,1244102,0
+EAT.US,D,20120912,000000,28.618,29.043,28.577,28.627,766429,0
+EAT.US,D,20120913,000000,28.591,28.901,28.307,28.793,880497,0
+EAT.US,D,20120914,000000,28.859,28.901,28.256,28.337,1366197,0
+EAT.US,D,20120917,000000,28.209,28.426,28.096,28.169,697348,0
+EAT.US,D,20120918,000000,28.186,28.482,28.096,28.434,817762,0
+EAT.US,D,20120919,000000,28.569,28.577,27.96,28.378,877695,0
+EAT.US,D,20120920,000000,28.169,28.271,27.897,28.209,1119185,0
+EAT.US,D,20120921,000000,28.635,28.929,28.232,28.353,1481485,0
+EAT.US,D,20120924,000000,28.121,28.522,28.042,28.345,732096,0
+EAT.US,D,20120925,000000,28.473,28.618,27.568,27.759,1409102,0
+EAT.US,D,20120926,000000,27.751,28.072,27.673,27.817,1342016,0
+EAT.US,D,20120927,000000,27.888,28.394,27.794,28.337,1439984,0
+EAT.US,D,20120928,000000,28.169,28.378,27.96,28.337,1145133,0
+EAT.US,D,20121001,000000,28.353,28.37,27.214,27.615,3215642,0
+EAT.US,D,20121002,000000,27.741,27.794,27.222,27.391,1457057,0
+EAT.US,D,20121003,000000,27.423,27.495,26.925,27.318,1383216,0
+EAT.US,D,20121004,000000,27.485,27.853,27.391,27.8,1087238,0
+EAT.US,D,20121005,000000,27.91,28.008,27.382,27.485,1024603,0
+EAT.US,D,20121008,000000,27.341,27.461,27.181,27.308,883624,0
+EAT.US,D,20121009,000000,27.302,27.348,26.711,26.804,1047996,0
+EAT.US,D,20121010,000000,26.941,27.341,26.813,27.222,1263265,0
+EAT.US,D,20121011,000000,27.237,27.327,26.572,26.821,1431505,0
+EAT.US,D,20121012,000000,26.828,26.899,26.38,26.529,1809131,0
+EAT.US,D,20121015,000000,26.612,26.693,26.306,26.418,1504519,0
+EAT.US,D,20121016,000000,26.703,27.071,26.582,27.02,1611312,0
+EAT.US,D,20121017,000000,26.844,27.47,26.844,27.246,833220,0
+EAT.US,D,20121018,000000,27.164,27.407,26.899,27.222,734860,0
+EAT.US,D,20121019,000000,26.986,26.986,26.282,26.582,1489586,0
+EAT.US,D,20121022,000000,26.564,26.762,26.362,26.632,1578074,0
+EAT.US,D,20121023,000000,26.338,26.907,26.164,26.844,2348570,0
+EAT.US,D,20121024,000000,25.824,26.521,23.566,24.091,11261693,0
+EAT.US,D,20121025,000000,24.123,24.379,23.843,24.171,2837928,0
+EAT.US,D,20121026,000000,24.18,24.856,24.154,24.766,2834038,0
+EAT.US,D,20121031,000000,24.595,24.806,24.361,24.725,2202303,0
+EAT.US,D,20121101,000000,25.008,25.305,24.725,25.222,1941257,0
+EAT.US,D,20121102,000000,25.615,25.615,24.871,24.871,1713828,0
+EAT.US,D,20121105,000000,24.871,25.118,24.62,24.948,1358934,0
+EAT.US,D,20121106,000000,24.99,25.496,24.892,25.384,1837039,0
+EAT.US,D,20121107,000000,25.118,25.182,24.516,24.62,1887404,0
+EAT.US,D,20121108,000000,24.548,24.652,24.067,24.123,2147124,0
+EAT.US,D,20121109,000000,24.137,24.524,23.898,24.37,1208518,0
+EAT.US,D,20121112,000000,24.404,24.419,24.027,24.198,668465,0
+EAT.US,D,20121113,000000,24.04,24.404,23.843,24.129,1437873,0
+EAT.US,D,20121114,000000,24.247,24.341,23.455,23.538,1342169,0
+EAT.US,D,20121115,000000,23.546,23.6,22.894,23.046,2145426,0
+EAT.US,D,20121116,000000,23.038,23.201,22.565,23.135,2340940,0
+EAT.US,D,20121119,000000,23.369,23.704,23.345,23.522,980258,0
+EAT.US,D,20121120,000000,23.566,23.667,23.278,23.345,1166219,0
+EAT.US,D,20121121,000000,23.464,23.6,23.278,23.447,1801315,0
+EAT.US,D,20121123,000000,23.6,23.788,23.575,23.643,443041,0
+EAT.US,D,20121126,000000,23.499,23.753,23.382,23.583,1876943,0
+EAT.US,D,20121127,000000,23.53,24.213,23.53,23.873,2241268,0
+EAT.US,D,20121128,000000,23.771,24.04,23.382,24.019,1506039,0
+EAT.US,D,20121129,000000,23.988,24.703,23.834,24.24,1336183,0
+EAT.US,D,20121130,000000,24.114,24.114,23.859,24.04,1407228,0
+EAT.US,D,20121203,000000,24.19,24.493,23.817,23.972,1168051,0
+EAT.US,D,20121204,000000,22.878,23.689,22.83,23.643,3124858,0
+EAT.US,D,20121205,000000,23.728,24.65,23.705,24.407,3048654,0
+EAT.US,D,20121206,000000,24.288,24.773,24.288,24.449,1676645,0
+EAT.US,D,20121207,000000,24.571,24.738,24.392,24.717,1806297,0
+EAT.US,D,20121210,000000,24.66,24.909,24.589,24.856,1166996,0
+EAT.US,D,20121211,000000,24.856,25.009,24.626,24.806,1920839,0
+EAT.US,D,20121212,000000,24.925,25.225,24.773,24.871,1850327,0
+EAT.US,D,20121213,000000,25.009,25.84,24.957,25.531,3144097,0
+EAT.US,D,20121214,000000,25.515,25.661,25.395,25.525,1439751,0
+EAT.US,D,20121217,000000,25.531,25.687,25.329,25.413,1768007,0
+EAT.US,D,20121218,000000,25.403,25.652,25.281,25.573,1402973,0
+EAT.US,D,20121219,000000,25.547,25.809,25.38,25.501,1456032,0
+EAT.US,D,20121220,000000,25.525,25.547,24.942,25.531,1205542,0
+EAT.US,D,20121221,000000,25.508,25.508,24.836,25.128,2056180,0
+EAT.US,D,20121224,000000,25.024,25.194,24.82,25.161,301732,0
+EAT.US,D,20121226,000000,25.185,25.202,24.702,24.738,943055,0
+EAT.US,D,20121227,000000,24.732,24.864,24.449,24.798,608641,0
+EAT.US,D,20121228,000000,24.626,24.82,24.546,24.562,653302,0
+EAT.US,D,20121231,000000,24.546,25.112,24.416,25.048,988605,0
+EAT.US,D,20130102,000000,25.484,25.88,25.258,25.84,2645045,0
+EAT.US,D,20130103,000000,25.735,26.568,25.727,26.121,2038046,0
+EAT.US,D,20130104,000000,26.235,26.867,26.235,26.689,2445275,0
+EAT.US,D,20130107,000000,26.622,26.699,26.187,26.662,2039508,0
+EAT.US,D,20130108,000000,26.503,26.794,26.349,26.721,1548264,0
+EAT.US,D,20130109,000000,27.309,27.309,26.689,26.794,2070258,0
+EAT.US,D,20130110,000000,26.785,26.891,26.453,26.609,1702967,0
+EAT.US,D,20130111,000000,26.653,26.721,26.148,26.51,1732600,0
+EAT.US,D,20130114,000000,26.51,26.904,26.503,26.752,1683518,0
+EAT.US,D,20130115,000000,26.682,26.794,26.437,26.445,2496163,0
+EAT.US,D,20130116,000000,26.284,26.716,26.066,26.399,2726080,0
+EAT.US,D,20130117,000000,26.558,27.158,26.503,26.891,2305838,0
+EAT.US,D,20130118,000000,27.045,27.416,26.972,26.972,2370394,0
+EAT.US,D,20130122,000000,25.8,26.891,24.933,26.323,7189599,0
+EAT.US,D,20130123,000000,26.518,26.699,26.26,26.365,1816784,0
+EAT.US,D,20130124,000000,26.34,26.744,26.323,26.593,1489923,0
+EAT.US,D,20130125,000000,26.586,26.826,26.357,26.744,1801536,0
+EAT.US,D,20130128,000000,26.744,26.809,26.399,26.609,1674085,0
+EAT.US,D,20130129,000000,26.518,26.593,26.155,26.204,1229381,0
+EAT.US,D,20130130,000000,26.165,26.412,25.918,26.204,1805507,0
+EAT.US,D,20130131,000000,26.212,26.525,26.042,26.462,1849768,0
+EAT.US,D,20130201,000000,26.628,27.61,26.586,27.447,2668795,0
+EAT.US,D,20130204,000000,27.432,27.712,27.141,27.278,1989757,0
+EAT.US,D,20130205,000000,27.349,27.72,27.222,27.247,2263586,0
+EAT.US,D,20130206,000000,27.214,27.859,27.214,27.319,2166021,0
+EAT.US,D,20130207,000000,27.358,27.618,27.045,27.416,1524893,0
+EAT.US,D,20130208,000000,27.408,27.464,27.086,27.342,1288435,0
+EAT.US,D,20130211,000000,27.319,27.375,26.76,27.002,1812381,0
+EAT.US,D,20130212,000000,26.891,26.964,26.34,26.721,2882998,0
+EAT.US,D,20130213,000000,26.51,26.609,25.644,25.857,4323093,0
+EAT.US,D,20130214,000000,25.857,26.011,25.756,25.904,1327608,0
+EAT.US,D,20130215,000000,26.155,26.301,25.748,25.975,2024461,0
+EAT.US,D,20130219,000000,26.033,26.235,25.615,25.88,2888382,0
+EAT.US,D,20130220,000000,25.832,25.897,25.145,25.169,2032524,0
+EAT.US,D,20130221,000000,25.048,25.556,24.966,25.08,2617740,0
+EAT.US,D,20130222,000000,25.337,26.212,25.24,25.756,3402695,0
+EAT.US,D,20130225,000000,25.857,26.251,25.547,25.547,2088775,0
+EAT.US,D,20130226,000000,25.67,26.138,25.539,25.897,2137652,0
+EAT.US,D,20130227,000000,27.086,28.185,26.672,27.086,5145982,0
+EAT.US,D,20130228,000000,27.173,27.425,26.964,26.979,2623344,0
+EAT.US,D,20130301,000000,26.826,27.464,26.699,27.375,2193983,0
+EAT.US,D,20130304,000000,27.319,28.086,27.247,27.965,2614093,0
+EAT.US,D,20130305,000000,28.078,28.677,28.078,28.434,2188542,0
+EAT.US,D,20130306,000000,28.427,28.663,28.385,28.456,1364046,0
+EAT.US,D,20130307,000000,28.534,28.759,28.378,28.695,996395,0
+EAT.US,D,20130308,000000,28.875,29.037,28.427,28.899,1499417,0
+EAT.US,D,20130311,000000,28.79,28.928,28.572,28.686,947798,0
+EAT.US,D,20130312,000000,28.709,28.735,28.427,28.563,1626272,0
+EAT.US,D,20130313,000000,28.542,29.198,28.49,29.117,1638405,0
+EAT.US,D,20130314,000000,29.093,29.265,28.89,28.98,1107021,0
+EAT.US,D,20130315,000000,28.839,28.98,28.631,28.695,2164240,0
+EAT.US,D,20130318,000000,28.369,29.01,28.369,28.865,984853,0
+EAT.US,D,20130319,000000,28.899,28.935,28.369,28.621,861770,0
+EAT.US,D,20130320,000000,28.847,29.068,28.778,28.953,718387,0
+EAT.US,D,20130321,000000,28.726,29.077,28.686,28.935,927763,0
+EAT.US,D,20130322,000000,29.01,29.954,29.01,29.823,2425304,0
+EAT.US,D,20130325,000000,30.003,30.214,29.678,29.823,1447116,0
+EAT.US,D,20130326,000000,29.857,30.143,29.612,30.083,1110814,0
+EAT.US,D,20130327,000000,29.879,30.196,29.857,30.135,693705,0
+EAT.US,D,20130328,000000,30.181,30.848,30.143,30.604,1138814,0
+EAT.US,D,20130401,000000,30.703,30.703,30.222,30.279,773334,0
+EAT.US,D,20130402,000000,30.346,30.653,30.279,30.449,876475,0
+EAT.US,D,20130403,000000,30.871,31.4,30.468,30.645,2283272,0
+EAT.US,D,20130404,000000,31.126,31.384,30.93,31.277,1818913,0
+EAT.US,D,20130405,000000,30.799,31.296,30.694,31.277,1460677,0
+EAT.US,D,20130408,000000,31.247,31.45,30.93,31.409,1082620,0
+EAT.US,D,20130409,000000,31.551,31.729,31.013,31.328,2102132,0
+EAT.US,D,20130410,000000,31.353,32.05,31.337,31.531,1718889,0
+EAT.US,D,20130411,000000,31.531,31.822,30.923,30.995,2197876,0
+EAT.US,D,20130412,000000,30.937,31.618,30.887,31.213,1275499,0
+EAT.US,D,20130415,000000,31.013,31.108,30.468,30.53,1386732,0
+EAT.US,D,20130416,000000,31.058,31.304,30.833,31.108,1244643,0
+EAT.US,D,20130417,000000,30.807,31.164,30.556,31.082,1362288,0
+EAT.US,D,20130418,000000,31.253,31.313,30.449,30.897,1722071,0
+EAT.US,D,20130419,000000,30.995,31.328,30.866,31.005,1236302,0
+EAT.US,D,20130422,000000,31.207,31.637,31.173,31.564,2358623,0
+EAT.US,D,20130423,000000,29.832,31.005,29.685,30.661,6568376,0
+EAT.US,D,20130424,000000,30.725,31.021,30.449,30.604,1747117,0
+EAT.US,D,20130425,000000,30.96,31.313,30.887,30.93,1726552,0
+EAT.US,D,20130426,000000,30.93,31.269,30.841,31.108,1205116,0
+EAT.US,D,20130429,000000,31.239,31.277,30.866,31.133,651645,0
+EAT.US,D,20130430,000000,31.287,31.913,31.239,31.618,1732024,0
+EAT.US,D,20130501,000000,31.418,31.505,30.937,31.117,1345074,0
+EAT.US,D,20130502,000000,31.173,31.345,31.013,31.232,1035524,0
+EAT.US,D,20130503,000000,31.602,32.1,31.409,31.968,1432067,0
+EAT.US,D,20130506,000000,31.968,32.463,31.968,32.344,1424886,0
+EAT.US,D,20130507,000000,32.328,32.736,32.231,32.481,1258931,0
+EAT.US,D,20130508,000000,32.473,32.858,32.303,32.807,1363655,0
+EAT.US,D,20130509,000000,32.719,32.93,32.394,32.463,1149501,0
+EAT.US,D,20130510,000000,32.442,33.319,32.442,33.114,1293636,0
+EAT.US,D,20130513,000000,33.114,33.465,32.895,33.27,1701029,0
+EAT.US,D,20130514,000000,33.23,33.312,32.779,32.922,2378916,0
+EAT.US,D,20130515,000000,32.789,33.246,32.789,33.05,1312100,0
+EAT.US,D,20130516,000000,33.131,33.491,32.954,33.333,1499658,0
+EAT.US,D,20130517,000000,33.395,33.751,33.395,33.652,1222399,0
+EAT.US,D,20130520,000000,33.164,33.676,33.114,33.554,1160780,0
+EAT.US,D,20130521,000000,33.54,33.946,33.532,33.817,769826,0
+EAT.US,D,20130522,000000,33.734,34.044,33.214,33.27,1135908,0
+EAT.US,D,20130523,000000,33.028,33.028,32.189,32.938,1512802,0
+EAT.US,D,20130524,000000,32.871,33.05,32.516,33.018,644798,0
+EAT.US,D,20130528,000000,33.278,33.352,32.746,32.88,1314194,0
+EAT.US,D,20130529,000000,32.871,32.871,32.318,32.344,1175811,0
+EAT.US,D,20130530,000000,32.463,32.63,31.782,31.822,2473483,0
+EAT.US,D,20130531,000000,31.826,32.313,31.637,31.878,1544825,0
+EAT.US,D,20130603,000000,31.968,32.199,31.729,31.996,830763,0
+EAT.US,D,20130604,000000,31.896,32.948,31.822,32.352,1876718,0
+EAT.US,D,20130605,000000,32.245,32.402,31.904,32.126,1345533,0
+EAT.US,D,20130606,000000,32.1,32.815,31.968,32.683,1265197,0
+EAT.US,D,20130607,000000,32.914,33.711,32.914,33.472,1320493,0
+EAT.US,D,20130610,000000,33.572,33.922,33.238,33.425,1338446,0
+EAT.US,D,20130611,000000,33.164,33.898,33.011,33.54,1302815,0
+EAT.US,D,20130612,000000,33.652,33.72,33.025,33.098,1681751,0
+EAT.US,D,20130613,000000,33.035,33.465,32.723,33.342,768230,0
+EAT.US,D,20130614,000000,33.318,33.49,32.936,33.111,586311,0
+EAT.US,D,20130617,000000,33.318,33.505,32.965,33.111,543485,0
+EAT.US,D,20130618,000000,33.171,33.612,33.129,33.532,724189,0
+EAT.US,D,20130619,000000,33.54,33.687,33.104,33.111,561805,0
+EAT.US,D,20130620,000000,32.862,32.965,32.453,32.583,1145595,0
+EAT.US,D,20130621,000000,32.42,32.535,30.909,31.358,2940000,0
+EAT.US,D,20130624,000000,31.147,31.179,30.41,30.786,1631677,0
+EAT.US,D,20130625,000000,31.009,31.539,30.819,31.381,1227554,0
+EAT.US,D,20130626,000000,31.367,31.897,31.244,31.555,1619767,0
+EAT.US,D,20130627,000000,31.882,32.427,31.822,31.842,2070405,0
+EAT.US,D,20130628,000000,31.969,32.662,31.851,32.373,1493720,0
+EAT.US,D,20130701,000000,32.379,32.862,32.306,32.756,1135147,0
+EAT.US,D,20130702,000000,32.811,33.236,32.714,33.104,1264801,0
+EAT.US,D,20130703,000000,32.723,33.465,32.672,33.262,882263,0
+EAT.US,D,20130705,000000,33.49,33.736,33.245,33.638,545488,0
+EAT.US,D,20130708,000000,33.736,33.956,33.439,33.63,1237655,0
+EAT.US,D,20130709,000000,33.744,34.252,33.455,34.085,940726,0
+EAT.US,D,20130710,000000,33.818,34.094,33.63,33.677,1246067,0
+EAT.US,D,20130711,000000,33.979,34.207,33.572,33.818,1032901,0
+EAT.US,D,20130712,000000,33.768,33.914,33.524,33.621,1055284,0
+EAT.US,D,20130715,000000,33.752,33.79,33.111,33.448,1658327,0
+EAT.US,D,20130716,000000,32.945,33.294,32.678,32.998,1760259,0
+EAT.US,D,20130717,000000,33.098,33.294,32.412,32.436,2025658,0
+EAT.US,D,20130718,000000,32.535,33.065,32.535,32.998,1387463,0
+EAT.US,D,20130719,000000,32.868,33.047,32.519,32.544,905286,0
+EAT.US,D,20130722,000000,32.436,32.436,31.904,31.987,1757383,0
+EAT.US,D,20130723,000000,32.076,32.084,31.512,31.579,1854745,0
+EAT.US,D,20130724,000000,31.539,31.555,31.043,31.196,2066424,0
+EAT.US,D,20130725,000000,31.009,31.236,30.769,31.236,2426944,0
+EAT.US,D,20130726,000000,31.139,31.904,31.13,31.891,1462043,0
+EAT.US,D,20130729,000000,31.864,32.597,31.857,32.51,2639226,0
+EAT.US,D,20130730,000000,32.597,32.901,32.445,32.694,1902569,0
+EAT.US,D,20130731,000000,32.793,33.18,32.77,32.793,2221181,0
+EAT.US,D,20130801,000000,32.945,33.761,32.901,33.448,3659474,0
+EAT.US,D,20130802,000000,34.837,36.171,34.076,35.728,6450768,0
+EAT.US,D,20130805,000000,35.393,35.72,35.179,35.556,1351663,0
+EAT.US,D,20130806,000000,35.509,35.566,34.601,34.649,1752482,0
+EAT.US,D,20130807,000000,34.535,35.393,34.503,34.869,1873770,0
+EAT.US,D,20130808,000000,35.074,35.492,34.904,35.17,996945,0
+EAT.US,D,20130809,000000,35.133,35.432,34.904,34.927,1216712,0
+EAT.US,D,20130812,000000,34.782,35.155,34.552,34.798,670165,0
+EAT.US,D,20130813,000000,34.731,34.903,34.322,34.747,692653,0
+EAT.US,D,20130814,000000,34.721,35.101,34.626,34.837,1155064,0
+EAT.US,D,20130815,000000,34.469,34.593,33.986,34.207,1215749,0
+EAT.US,D,20130816,000000,34.207,34.461,34.12,34.289,667964,0
+EAT.US,D,20130819,000000,34.19,34.398,33.775,33.79,950032,0
+EAT.US,D,20130820,000000,33.865,34.112,33.761,33.89,939908,0
+EAT.US,D,20130821,000000,33.768,33.948,33.554,33.63,684194,0
+EAT.US,D,20130822,000000,33.728,34.127,33.668,33.826,407443,0
+EAT.US,D,20130823,000000,34.19,34.19,33.605,33.79,884709,0
+EAT.US,D,20130826,000000,33.79,33.979,33.605,33.643,444553,0
+EAT.US,D,20130827,000000,33.219,33.605,33.007,33.035,1132076,0
+EAT.US,D,20130828,000000,32.965,33.687,32.901,33.206,789006,0
+EAT.US,D,20130829,000000,33.189,33.638,33.075,33.294,827828,0
+EAT.US,D,20130830,000000,33.439,33.439,32.747,32.834,966923,0
+EAT.US,D,20130903,000000,33.028,33.106,32.08,32.597,2761843,0
+EAT.US,D,20130904,000000,32.59,32.751,32.378,32.396,1086542,0
+EAT.US,D,20130905,000000,32.412,32.705,32.217,32.237,1504762,0
+EAT.US,D,20130906,000000,32.359,32.634,31.861,32.359,2266599,0
+EAT.US,D,20130909,000000,32.378,32.59,32.352,32.475,1246985,0
+EAT.US,D,20130910,000000,32.597,32.695,32.328,32.642,984727,0
+EAT.US,D,20130911,000000,32.659,32.928,32.412,32.913,1193122,0
+EAT.US,D,20130912,000000,32.928,33.201,32.838,32.937,778240,0
+EAT.US,D,20130913,000000,33.132,33.788,32.977,33.76,1407110,0
+EAT.US,D,20130916,000000,33.825,34.408,33.825,34.308,1893675,0
+EAT.US,D,20130917,000000,34.227,34.563,34.136,34.531,1219028,0
+EAT.US,D,20130918,000000,34.472,35.04,34.299,35.03,1142625,0
+EAT.US,D,20130919,000000,35.024,35.089,34.539,34.771,1362847,0
+EAT.US,D,20130920,000000,34.34,34.472,33.504,33.529,2405253,0
+EAT.US,D,20130923,000000,33.365,33.595,32.947,33.329,1242643,0
+EAT.US,D,20130924,000000,33.365,33.512,33.123,33.265,832642,0
+EAT.US,D,20130925,000000,32.87,33.478,32.847,33.399,1268336,0
+EAT.US,D,20130926,000000,33.43,33.955,33.39,33.685,1078874,0
+EAT.US,D,20130927,000000,33.537,33.692,33.347,33.586,778536,0
+EAT.US,D,20130930,000000,33.398,33.667,33.296,33.477,1170205,0
+EAT.US,D,20131001,000000,33.265,33.788,33.132,33.675,1077973,0
+EAT.US,D,20131002,000000,33.47,33.47,32.795,33.24,1042502,0
+EAT.US,D,20131003,000000,33.24,33.338,32.27,32.378,2724216,0
+EAT.US,D,20131004,000000,32.318,32.678,32.188,32.582,1140138,0
+EAT.US,D,20131007,000000,32.237,32.625,32.116,32.224,963992,0
+EAT.US,D,20131008,000000,32.278,32.597,31.909,31.943,1359997,0
+EAT.US,D,20131009,000000,31.899,32.847,31.557,32.179,2371245,0
+EAT.US,D,20131010,000000,32.452,33.176,32.403,33.079,1681211,0
+EAT.US,D,20131011,000000,32.967,33.141,32.795,33.05,876320,0
+EAT.US,D,20131014,000000,32.967,33.618,32.913,33.461,1335140,0
+EAT.US,D,20131015,000000,33.24,33.422,32.757,33.231,1060570,0
+EAT.US,D,20131016,000000,33.47,33.78,33.272,33.561,1812155,0
+EAT.US,D,20131017,000000,33.338,33.788,33.315,33.692,1285930,0
+EAT.US,D,20131018,000000,33.865,34.031,33.495,33.955,949005,0
+EAT.US,D,20131021,000000,33.986,34.271,33.577,34.144,1367956,0
+EAT.US,D,20131022,000000,34.271,34.795,34.113,34.672,2187965,0
+EAT.US,D,20131023,000000,33.47,33.889,32.369,33.71,4727484,0
+EAT.US,D,20131024,000000,33.65,34.687,33.495,34.612,2357901,0
+EAT.US,D,20131025,000000,35.016,35.327,34.718,35.196,1683799,0
+EAT.US,D,20131028,000000,35.178,36.077,35.178,35.927,1755706,0
+EAT.US,D,20131029,000000,36.272,36.979,36.109,36.288,2782165,0
+EAT.US,D,20131030,000000,36.315,36.84,36.201,36.355,1316758,0
+EAT.US,D,20131031,000000,36.585,36.888,36.292,36.69,1113431,0
+EAT.US,D,20131101,000000,36.757,36.874,36.462,36.64,752905,0
+EAT.US,D,20131104,000000,36.664,36.757,36.201,36.486,1214408,0
+EAT.US,D,20131105,000000,36.282,37.492,36.167,37.422,1876224,0
+EAT.US,D,20131106,000000,37.58,37.757,37.277,37.496,1532162,0
+EAT.US,D,20131107,000000,37.528,37.58,36.757,36.797,1096817,0
+EAT.US,D,20131108,000000,37.192,37.767,36.865,37.749,1456033,0
+EAT.US,D,20131111,000000,37.679,38.056,37.563,37.85,622388,0
+EAT.US,D,20131112,000000,37.644,37.787,37.161,37.589,1131164,0
+EAT.US,D,20131113,000000,37.422,37.757,37.243,37.718,759020,0
+EAT.US,D,20131114,000000,37.644,37.803,37.243,37.734,1168906,0
+EAT.US,D,20131115,000000,37.734,37.908,37.546,37.81,613082,0
+EAT.US,D,20131118,000000,37.81,37.999,37.496,37.589,924137,0
+EAT.US,D,20131119,000000,37.432,37.661,37.093,37.644,1393342,0
+EAT.US,D,20131120,000000,37.991,38.468,37.796,37.891,995431,0
+EAT.US,D,20131121,000000,38.064,38.82,38.064,38.779,987156,0
+EAT.US,D,20131122,000000,38.77,39.328,38.731,38.927,1079062,0
+EAT.US,D,20131125,000000,39.078,39.207,38.745,38.835,658958,0
+EAT.US,D,20131126,000000,38.763,38.985,38.566,38.63,593380,0
+EAT.US,D,20131127,000000,38.665,38.682,38.499,38.639,572200,0
+EAT.US,D,20131129,000000,38.947,39.003,38.713,38.846,388098,0
+EAT.US,D,20131202,000000,38.721,38.812,38.362,38.416,739108,0
+EAT.US,D,20131203,000000,38.385,38.698,38.299,38.632,1599643,0
+EAT.US,D,20131204,000000,38.194,38.468,37.793,37.939,868839,0
+EAT.US,D,20131205,000000,37.873,37.997,37.401,37.444,2152665,0
+EAT.US,D,20131206,000000,37.665,38.484,37.665,38.345,962071,0
+EAT.US,D,20131209,000000,38.507,38.741,38.101,38.154,886180,0
+EAT.US,D,20131210,000000,38.237,38.443,37.896,37.98,688542,0
+EAT.US,D,20131211,000000,37.963,38.221,37.255,37.334,884849,0
+EAT.US,D,20131212,000000,37.343,37.746,37.334,37.444,697807,0
+EAT.US,D,20131213,000000,37.575,37.64,37.294,37.468,474671,0
+EAT.US,D,20131216,000000,37.732,38.252,37.417,38.11,1147294,0
+EAT.US,D,20131217,000000,38.047,38.202,37.487,37.608,525062,0
+EAT.US,D,20131218,000000,37.593,38.047,37.208,37.954,840774,0
+EAT.US,D,20131219,000000,37.593,37.848,37.163,37.279,1340600,0
+EAT.US,D,20131220,000000,37.417,38.268,37.246,38.244,1642755,0
+EAT.US,D,20131223,000000,38.354,38.691,38.278,38.433,618702,0
+EAT.US,D,20131224,000000,38.262,38.534,38.262,38.407,282766,0
+EAT.US,D,20131226,000000,38.585,38.649,38.326,38.416,315920,0
+EAT.US,D,20131227,000000,38.46,38.741,38.262,38.268,581094,0
+EAT.US,D,20131230,000000,38.308,38.814,38.177,38.46,599533,0
+EAT.US,D,20131231,000000,38.507,38.615,38.237,38.278,441139,0
+EAT.US,D,20140102,000000,38.038,38.211,37.353,37.657,887456,0
+EAT.US,D,20140103,000000,37.98,38.062,37.334,37.376,1372284,0
+EAT.US,D,20140106,000000,37.401,37.444,36.874,36.98,1092184,0
+EAT.US,D,20140107,000000,37.179,37.408,37.037,37.139,782241,0
+EAT.US,D,20140108,000000,37.392,38.005,37.163,37.657,1444557,0
+EAT.US,D,20140109,000000,37.709,37.864,37.272,37.549,1205773,0
+EAT.US,D,20140110,000000,37.665,37.83,36.964,37.005,1392537,0
+EAT.US,D,20140113,000000,37.005,37.501,36.79,37.226,2360669,0
+EAT.US,D,20140114,000000,37.452,38.829,37.401,38.632,2175282,0
+EAT.US,D,20140115,000000,38.615,39.096,37.947,38.377,1681740,0
+EAT.US,D,20140116,000000,38.433,39.178,38.362,38.895,990490,0
+EAT.US,D,20140117,000000,38.698,38.698,38.101,38.11,1323040,0
+EAT.US,D,20140121,000000,38.593,38.947,38.128,38.567,2110883,0
+EAT.US,D,20140122,000000,41.746,41.912,40.105,41.069,4499697,0
+EAT.US,D,20140123,000000,41.119,41.912,40.656,41.498,2014645,0
+EAT.US,D,20140124,000000,41.252,41.573,40.827,40.971,1375597,0
+EAT.US,D,20140127,000000,41.043,41.06,40.08,40.226,1500087,0
+EAT.US,D,20140128,000000,40.382,40.598,40.17,40.285,802253,0
+EAT.US,D,20140129,000000,39.871,40.044,39.497,39.689,1118519,0
+EAT.US,D,20140130,000000,39.888,40.27,39.78,40.071,771380,0
+EAT.US,D,20140131,000000,39.739,40.217,39.489,39.945,1205967,0
+EAT.US,D,20140203,000000,39.995,40.118,38.416,38.733,1228177,0
+EAT.US,D,20140204,000000,39.151,39.294,38.829,39.072,1296027,0
+EAT.US,D,20140205,000000,39.053,39.367,38.424,39.169,1327586,0
+EAT.US,D,20140206,000000,39.286,40.473,39.072,40.035,931763,0
+EAT.US,D,20140207,000000,40.18,41.333,40.132,41.128,1205675,0
+EAT.US,D,20140210,000000,40.945,41.052,40.465,40.543,746368,0
+EAT.US,D,20140211,000000,40.846,41.713,40.738,41.245,1390235,0
+EAT.US,D,20140212,000000,41.3,41.564,40.765,40.986,941660,0
+EAT.US,D,20140213,000000,40.935,41.773,40.705,41.548,860924,0
+EAT.US,D,20140214,000000,41.416,41.638,41.3,41.442,373852,0
+EAT.US,D,20140218,000000,41.401,41.671,41.174,41.522,597618,0
+EAT.US,D,20140219,000000,41.432,41.844,41.252,41.374,419104,0
+EAT.US,D,20140220,000000,41.457,42.128,41.457,42.093,515160,0
+EAT.US,D,20140221,000000,42.001,42.655,41.869,42.588,827777,0
+EAT.US,D,20140224,000000,42.606,42.96,42.513,42.761,816827,0
+EAT.US,D,20140225,000000,42.993,43.67,42.928,43.524,912370,0
+EAT.US,D,20140226,000000,43.554,43.737,43.035,43.177,1041947,0
+EAT.US,D,20140227,000000,43.159,43.878,43.159,43.687,1093286,0
+EAT.US,D,20140228,000000,43.827,45.804,43.746,45.431,3720455,0
+EAT.US,D,20140303,000000,44.884,44.985,43.918,44.302,1996382,0
+EAT.US,D,20140304,000000,45.016,45.348,44.719,44.901,1233777,0
+EAT.US,D,20140305,000000,44.985,45.247,44.089,44.187,1032358,0
+EAT.US,D,20140306,000000,44.369,44.75,44.237,44.45,1061743,0
+EAT.US,D,20140307,000000,43.933,44.187,42.853,44.17,3829791,0
+EAT.US,D,20140310,000000,44.254,44.537,43.772,43.824,1162234,0
+EAT.US,D,20140311,000000,43.974,44.423,43.824,44.163,1202412,0
+EAT.US,D,20140312,000000,43.913,44.407,43.824,44.204,857189,0
+EAT.US,D,20140313,000000,44.423,44.468,43.249,43.532,778152,0
+EAT.US,D,20140314,000000,43.433,44.155,43.433,43.866,965606,0
+EAT.US,D,20140317,000000,44.132,44.559,43.896,44.139,888697,0
+EAT.US,D,20140318,000000,44.262,44.779,44.055,44.629,1440139,0
+EAT.US,D,20140319,000000,44.637,44.82,43.772,43.888,809258,0
+EAT.US,D,20140320,000000,43.816,44.321,43.789,43.857,929468,0
+EAT.US,D,20140321,000000,44.132,44.313,43.255,43.302,1225663,0
+EAT.US,D,20140324,000000,43.426,43.609,42.229,42.893,934018,0
+EAT.US,D,20140325,000000,43.16,43.441,42.728,43.24,1037402,0
+EAT.US,D,20140326,000000,43.45,43.663,42.262,42.27,915790,0
+EAT.US,D,20140327,000000,43.143,43.16,42.421,42.853,1499764,0
+EAT.US,D,20140328,000000,42.935,43.616,42.935,43.217,713577,0
+EAT.US,D,20140331,000000,43.474,43.749,43.24,43.517,482713,0
+EAT.US,D,20140401,000000,43.641,44.468,43.641,44.431,897871,0
+EAT.US,D,20140402,000000,44.477,44.477,43.601,43.824,923858,0
+EAT.US,D,20140403,000000,43.948,44.139,43.143,43.517,869527,0
+EAT.US,D,20140404,000000,43.732,43.913,42.56,42.686,1184029,0
+EAT.US,D,20140407,000000,42.534,42.921,41.749,41.856,1423545,0
+EAT.US,D,20140408,000000,41.964,42.428,41.649,42.004,1432779,0
+EAT.US,D,20140409,000000,42.411,43.265,42.156,43.143,1013308,0
+EAT.US,D,20140410,000000,43.134,43.381,41.896,42.022,1032701,0
+EAT.US,D,20140411,000000,41.674,42.178,41.41,41.433,502613,0
+EAT.US,D,20140414,000000,41.831,42.736,41.657,42.498,1093782,0
+EAT.US,D,20140415,000000,42.605,42.921,41.964,42.394,1072809,0
+EAT.US,D,20140416,000000,42.801,42.827,42.411,42.482,1273974,0
+EAT.US,D,20140417,000000,42.586,42.586,41.847,41.949,1113753,0
+EAT.US,D,20140421,000000,42.049,42.394,41.8,42.014,1521053,0
+EAT.US,D,20140422,000000,42.004,42.921,41.982,42.868,2138009,0
+EAT.US,D,20140423,000000,41.182,41.808,40.636,40.963,3013966,0
+EAT.US,D,20140424,000000,41.839,41.989,40.77,41.069,1553503,0
+EAT.US,D,20140425,000000,40.985,41.027,40.441,40.77,847797,0
+EAT.US,D,20140428,000000,40.927,41.136,39.849,40.239,1082829,0
+EAT.US,D,20140429,000000,40.645,40.77,40.222,40.431,795840,0
+EAT.US,D,20140430,000000,40.449,40.993,40.092,40.77,1305561,0
+EAT.US,D,20140501,000000,40.886,40.886,40.288,40.694,851207,0
+EAT.US,D,20140502,000000,40.596,41.199,40.554,41.052,588995,0
+EAT.US,D,20140505,000000,40.877,41.052,40.503,40.944,559494,0
+EAT.US,D,20140506,000000,40.812,41.227,40.579,40.721,615758,0
+EAT.US,D,20140507,000000,40.844,40.953,40.256,40.721,677094,0
+EAT.US,D,20140508,000000,40.603,41.209,40.346,40.963,828984,0
+EAT.US,D,20140509,000000,40.886,40.97,40.265,40.653,744249,0
+EAT.US,D,20140512,000000,40.903,41.491,40.788,41.433,610270,0
+EAT.US,D,20140513,000000,41.393,41.749,41.191,41.227,736909,0
+EAT.US,D,20140514,000000,41.144,41.292,40.239,40.379,461845,0
+EAT.US,D,20140515,000000,40.313,40.33,39.367,39.857,915176,0
+EAT.US,D,20140516,000000,39.883,40.337,39.498,40.322,588340,0
+EAT.US,D,20140519,000000,40.155,40.653,40.006,40.362,335323,0
+EAT.US,D,20140520,000000,40.362,40.485,39.857,40.108,1035860,0
+EAT.US,D,20140521,000000,40.129,40.903,39.625,40.835,771751,0
+EAT.US,D,20140522,000000,40.812,41.144,40.579,40.934,556772,0
+EAT.US,D,20140523,000000,40.993,41.144,40.736,41.036,341766,0
+EAT.US,D,20140527,000000,41.235,41.245,40.788,41.167,751501,0
+EAT.US,D,20140528,000000,41.077,41.301,40.826,41.174,849167,0
+EAT.US,D,20140529,000000,41.358,41.366,40.679,41.059,730202,0
+EAT.US,D,20140530,000000,41.002,41.252,39.482,41.191,612754,0
+EAT.US,D,20140602,000000,41.276,41.864,40.963,41.847,980297,0
+EAT.US,D,20140603,000000,41.649,42.139,41.517,42.022,671699,0
+EAT.US,D,20140604,000000,41.716,42.719,41.641,42.492,989787,0
+EAT.US,D,20140605,000000,42.71,43.143,42.338,42.744,853861,0
+EAT.US,D,20140606,000000,42.787,42.952,42.428,42.736,885432,0
+EAT.US,D,20140609,000000,42.728,42.846,42.208,42.324,639968,0
+EAT.US,D,20140610,000000,42.27,42.371,41.691,41.949,612051,0
+EAT.US,D,20140611,000000,42.231,42.5,41.729,42.332,599099,0
+EAT.US,D,20140612,000000,42.164,42.189,41.054,41.179,1116086,0
+EAT.US,D,20140613,000000,41.39,42.216,41.215,42.209,796172,0
+EAT.US,D,20140616,000000,42.072,42.189,41.639,41.896,621518,0
+EAT.US,D,20140617,000000,41.896,42.485,41.799,42.031,582805,0
+EAT.US,D,20140618,000000,41.972,42.373,41.69,42.272,508974,0
+EAT.US,D,20140619,000000,42.414,42.74,42.263,42.494,544228,0
+EAT.US,D,20140620,000000,42.405,42.815,42.189,42.423,1347841,0
+EAT.US,D,20140623,000000,42.5,42.714,42.28,42.698,405678,0
+EAT.US,D,20140624,000000,42.625,42.832,41.738,41.781,789002,0
+EAT.US,D,20140625,000000,41.767,42.466,41.598,42.423,732952,0
+EAT.US,D,20140626,000000,42.405,42.537,41.923,42.089,409641,0
+EAT.US,D,20140627,000000,41.781,41.781,40.222,41.133,2054856,0
+EAT.US,D,20140630,000000,41.107,41.116,40.372,40.555,1284994,0
+EAT.US,D,20140701,000000,40.542,40.907,40.496,40.656,1010158,0
+EAT.US,D,20140702,000000,40.581,40.797,40.073,40.273,805280,0
+EAT.US,D,20140703,000000,40.363,40.542,40.146,40.222,572312,0
+EAT.US,D,20140707,000000,39.938,40.389,39.912,40.146,780322,0
+EAT.US,D,20140708,000000,40.137,40.137,39.532,39.622,1083272,0
+EAT.US,D,20140709,000000,39.872,40.256,39.765,40.091,1204052,0
+EAT.US,D,20140710,000000,39.465,40.056,39.388,39.722,831457,0
+EAT.US,D,20140711,000000,39.153,39.298,38.282,38.339,2679946,0
+EAT.US,D,20140714,000000,38.813,38.956,38.572,38.603,4357556,0
+EAT.US,D,20140715,000000,38.697,38.789,38.457,38.504,1733438,0
+EAT.US,D,20140716,000000,38.697,38.771,38.096,38.357,1151130,0
+EAT.US,D,20140717,000000,38.102,38.23,37.379,37.395,1305559,0
+EAT.US,D,20140718,000000,37.572,38.021,37.43,37.822,1297813,0
+EAT.US,D,20140721,000000,37.599,37.771,37.42,37.563,896656,0
+EAT.US,D,20140722,000000,37.781,38.021,37.599,37.628,1336967,0
+EAT.US,D,20140723,000000,37.13,37.447,36.554,37.303,3249611,0
+EAT.US,D,20140724,000000,37.411,37.73,37.311,37.456,1111481,0
+EAT.US,D,20140725,000000,37.303,37.814,37.219,37.69,1011665,0
+EAT.US,D,20140728,000000,37.744,37.947,37.621,37.781,867986,0
+EAT.US,D,20140729,000000,37.939,38.489,37.837,38.204,1371547,0
+EAT.US,D,20140730,000000,38.596,38.681,37.805,37.997,1152922,0
+EAT.US,D,20140731,000000,37.636,37.855,37.379,37.379,666406,0
+EAT.US,D,20140801,000000,37.295,37.505,36.913,37.037,931479,0
+EAT.US,D,20140804,000000,37.181,37.528,36.971,37.456,1093687,0
+EAT.US,D,20140805,000000,37.196,37.52,36.669,36.813,1677681,0
+EAT.US,D,20140806,000000,36.589,37.311,36.537,37.037,1782175,0
+EAT.US,D,20140807,000000,39.388,39.696,37.799,37.98,3283783,0
+EAT.US,D,20140808,000000,38.339,38.348,37.847,37.972,1651998,0
+EAT.US,D,20140811,000000,38.197,38.582,37.997,38.139,1040461,0
+EAT.US,D,20140812,000000,38.171,38.655,38.112,38.471,1124719,0
+EAT.US,D,20140813,000000,38.681,39.084,38.489,38.798,1084322,0
+EAT.US,D,20140814,000000,38.789,38.939,38.638,38.771,864321,0
+EAT.US,D,20140815,000000,38.948,39.084,38.538,38.997,1403101,0
+EAT.US,D,20140818,000000,39.205,39.632,39.122,39.622,1019830,0
+EAT.US,D,20140819,000000,40.1,40.424,39.855,40.389,1483067,0
+EAT.US,D,20140820,000000,40.347,40.523,39.906,40.389,1202454,0
+EAT.US,D,20140821,000000,40.256,40.631,40.073,40.573,984451,0
+EAT.US,D,20140822,000000,40.782,41.33,40.782,41.155,1442025,0
+EAT.US,D,20140825,000000,41.321,41.515,40.89,41.315,1273051,0
+EAT.US,D,20140826,000000,41.032,41.306,40.848,41.054,1369286,0
+EAT.US,D,20140827,000000,40.988,41.107,40.697,40.722,743065,0
+EAT.US,D,20140828,000000,40.513,40.997,40.363,40.881,477335,0
+EAT.US,D,20140829,000000,40.929,40.929,40.478,40.766,509493,0
+EAT.US,D,20140902,000000,40.829,41.116,40.766,41.107,755927,0
+EAT.US,D,20140903,000000,41.198,41.357,41.013,41.316,1156489,0
+EAT.US,D,20140904,000000,41.267,41.868,41.224,41.633,1137239,0
+EAT.US,D,20140905,000000,41.541,41.921,41.357,41.876,629844,0
+EAT.US,D,20140908,000000,41.834,42.33,41.676,42.287,990805,0
+EAT.US,D,20140909,000000,42.105,42.475,41.968,42.364,1461560,0
+EAT.US,D,20140910,000000,42.513,42.975,42.296,42.9,1378270,0
+EAT.US,D,20140911,000000,42.817,43.091,42.672,42.799,1014987,0
+EAT.US,D,20140912,000000,42.857,43.017,42.555,42.59,1021340,0
+EAT.US,D,20140915,000000,42.75,42.775,42.457,42.608,907991,0
+EAT.US,D,20140916,000000,42.457,42.881,42.43,42.75,879652,0
+EAT.US,D,20140917,000000,42.714,43.25,42.59,43.054,750130,0
+EAT.US,D,20140918,000000,43.076,43.366,42.992,43.33,679916,0
+EAT.US,D,20140919,000000,43.495,43.904,43.126,43.404,1269243,0
+EAT.US,D,20140922,000000,43.358,43.358,42.287,42.338,1219348,0
+EAT.US,D,20140923,000000,42.154,42.422,42.087,42.154,850909,0
+EAT.US,D,20140924,000000,42.262,42.865,42.096,42.833,1177609,0
+EAT.US,D,20140925,000000,42.766,43.338,42.324,42.422,1256043,0
+EAT.US,D,20140926,000000,42.465,42.89,42.465,42.757,967636,0
+EAT.US,D,20140929,000000,42.396,43.076,42.338,42.926,731525,0
+EAT.US,D,20140930,000000,42.85,43.069,42.555,42.583,1708672,0
+EAT.US,D,20141001,000000,42.699,43.091,41.86,42.037,1364926,0
+EAT.US,D,20141002,000000,42.112,43.278,42.018,43.054,1537502,0
+EAT.US,D,20141003,000000,43.572,44.628,43.53,44.437,2178281,0
+EAT.US,D,20141006,000000,44.494,44.87,44.241,44.294,1482630,0
+EAT.US,D,20141007,000000,44.014,44.199,43.614,43.619,872072,0
+EAT.US,D,20141008,000000,43.68,44.662,43.68,44.536,1040432,0
+EAT.US,D,20141009,000000,44.536,45.515,44.333,44.861,1781192,0
+EAT.US,D,20141010,000000,44.662,45.324,43.67,43.699,1346487,0
+EAT.US,D,20141013,000000,43.485,44.421,43.135,43.839,2000789,0
+EAT.US,D,20141014,000000,43.647,44.559,43.485,44.393,1411914,0
+EAT.US,D,20141015,000000,43.975,43.975,42.499,43.278,3141055,0
+EAT.US,D,20141016,000000,42.664,43.404,42.564,43.278,1871229,0
+EAT.US,D,20141017,000000,43.67,43.748,42.919,43.423,1427552,0
+EAT.US,D,20141020,000000,43.351,44.158,43.305,44.158,1564588,0
+EAT.US,D,20141021,000000,41.762,42.766,40.653,41.585,4849584,0
+EAT.US,D,20141022,000000,41.978,42.246,41.5,41.541,1242144,0
+EAT.US,D,20141023,000000,41.633,42.262,41.633,41.929,1158443,0
+EAT.US,D,20141024,000000,41.937,43.082,41.811,42.992,1687364,0
+EAT.US,D,20141027,000000,42.909,43.351,42.909,43.161,1223393,0
+EAT.US,D,20141028,000000,43.536,44.047,43.351,44.032,866705,0
+EAT.US,D,20141029,000000,43.896,44.04,43.469,43.748,690507,0
+EAT.US,D,20141030,000000,43.731,44.318,43.614,44.115,425012,0
+EAT.US,D,20141031,000000,44.494,44.996,44.494,44.971,837122,0
+EAT.US,D,20141103,000000,44.978,45.263,44.167,44.333,1037439,0
+EAT.US,D,20141104,000000,44.374,45.515,44.333,45.234,1531864,0
+EAT.US,D,20141105,000000,45.7,45.767,44.838,44.947,969674,0
+EAT.US,D,20141106,000000,44.955,45.483,44.677,45.254,1032345,0
+EAT.US,D,20141107,000000,45.188,45.483,44.737,45.382,1349896,0
+EAT.US,D,20141110,000000,45.34,46.447,45.234,46.162,1575357,0
+EAT.US,D,20141111,000000,46.272,46.321,45.677,45.894,983494,0
+EAT.US,D,20141112,000000,45.658,46.129,45.483,45.958,966361,0
+EAT.US,D,20141113,000000,46.086,46.413,45.922,46.247,1092254,0
+EAT.US,D,20141114,000000,46.162,46.337,45.558,45.717,802188,0
+EAT.US,D,20141117,000000,45.784,45.958,45.139,45.241,616918,0
+EAT.US,D,20141118,000000,45.206,45.558,45.173,45.244,672648,0
+EAT.US,D,20141119,000000,45.154,45.727,45.02,45.502,825810,0
+EAT.US,D,20141120,000000,45.315,46.059,45.315,45.558,938937,0
+EAT.US,D,20141121,000000,46.003,46.038,45.315,45.617,875798,0
+EAT.US,D,20141124,000000,45.591,46.279,45.558,46.17,857390,0
+EAT.US,D,20141125,000000,46.321,46.782,46.212,46.63,1344294,0
+EAT.US,D,20141126,000000,46.809,46.873,46.413,46.581,629277,0
+EAT.US,D,20141128,000000,46.782,47.72,46.548,47.226,444211,0
+EAT.US,D,20141201,000000,47.402,47.586,46.91,47.111,834266,0
+EAT.US,D,20141202,000000,47.293,47.569,46.782,46.933,989527,0
+EAT.US,D,20141203,000000,46.933,47.658,46.747,47.634,1071617,0
+EAT.US,D,20141204,000000,47.716,48.357,47.397,47.927,994034,0
+EAT.US,D,20141205,000000,48.079,48.416,47.775,48.079,612304,0
+EAT.US,D,20141208,000000,47.775,48.476,47.665,48.19,811881,0
+EAT.US,D,20141209,000000,47.59,48.036,47.169,47.843,1104748,0
+EAT.US,D,20141210,000000,47.463,48.105,46.688,46.774,1102529,0
+EAT.US,D,20141211,000000,47.111,47.724,46.825,47.104,901424,0
+EAT.US,D,20141212,000000,47.057,47.935,46.774,47.126,810830,0
+EAT.US,D,20141215,000000,47.488,47.825,46.837,47.681,861333,0
+EAT.US,D,20141216,000000,47.581,47.868,47.018,47.044,1273054,0
+EAT.US,D,20141217,000000,47.463,47.792,46.837,47.658,1391006,0
+EAT.US,D,20141218,000000,48.054,48.357,47.563,48.347,948390,0
+EAT.US,D,20141219,000000,48.391,48.694,48.054,48.121,1173954,0
+EAT.US,D,20141222,000000,48.29,49.47,48.162,49.47,1352071,0
+EAT.US,D,20141223,000000,49.487,50.083,49.487,49.656,747226,0
+EAT.US,D,20141224,000000,49.408,50.144,49.344,49.495,231761,0
+EAT.US,D,20141226,000000,49.545,49.872,49.47,49.712,639372,0
+EAT.US,D,20141229,000000,49.554,50.372,49.526,49.882,623348,0
+EAT.US,D,20141230,000000,49.882,50.262,49.416,49.58,408847,0
+EAT.US,D,20141231,000000,49.79,50.159,49.416,49.454,967768,0
+EAT.US,D,20150102,000000,49.857,50.159,49.108,49.517,700901,0
+EAT.US,D,20150105,000000,49.183,49.656,48.876,49.2,721418,0
+EAT.US,D,20150106,000000,49.3,49.464,47.8,48.391,1734591,0
+EAT.US,D,20150107,000000,48.802,50.816,48.566,50.699,2251017,0
+EAT.US,D,20150108,000000,51.034,51.794,50.8,51.087,1475051,0
+EAT.US,D,20150109,000000,51.171,51.534,50.807,51.214,909979,0
+EAT.US,D,20150112,000000,51.475,51.769,51.12,51.179,1167908,0
+EAT.US,D,20150113,000000,51.879,52.243,51.062,51.591,1574851,0
+EAT.US,D,20150114,000000,51.239,51.534,50.816,51.281,845896,0
+EAT.US,D,20150115,000000,51.246,51.475,50.219,50.521,1041838,0
+EAT.US,D,20150116,000000,50.338,51.312,50.159,51.264,898176,0
+EAT.US,D,20150120,000000,50.776,51.482,50.566,51.195,1026529,0
+EAT.US,D,20150121,000000,51.043,51.357,50.909,51.186,901593,0
+EAT.US,D,20150122,000000,51.583,52.292,51.322,52.089,1330227,0
+EAT.US,D,20150123,000000,52.234,52.621,52.089,52.274,1208478,0
+EAT.US,D,20150126,000000,52.324,52.847,52.224,52.378,1518347,0
+EAT.US,D,20150127,000000,51.801,52.158,51.542,51.93,1141643,0
+EAT.US,D,20150128,000000,51.769,52.073,50.159,51.003,3359880,0
+EAT.US,D,20150129,000000,51.426,51.426,50.136,50.512,1582445,0
+EAT.US,D,20150130,000000,50.287,50.287,49.004,49.232,2007770,0
+EAT.US,D,20150202,000000,49.09,49.174,47.571,48.636,1999651,0
+EAT.US,D,20150203,000000,48.694,49.148,48.222,48.802,1909622,0
+EAT.US,D,20150204,000000,48.729,50.472,48.729,50.252,2359958,0
+EAT.US,D,20150205,000000,50.531,50.604,49.956,49.965,1255543,0
+EAT.US,D,20150206,000000,49.899,50.355,49.764,50.159,1579100,0
+EAT.US,D,20150209,000000,49.891,50.243,49.464,49.665,1031609,0
+EAT.US,D,20150210,000000,49.934,50.457,49.729,50.355,1900609,0
+EAT.US,D,20150211,000000,50.457,50.986,50.144,50.329,706962,0
+EAT.US,D,20150212,000000,49.948,50.186,49.408,50.002,1151780,0
+EAT.US,D,20150213,000000,49.891,49.916,49.224,49.849,1024318,0
+EAT.US,D,20150217,000000,50.01,50.421,49.849,50.194,893742,0
+EAT.US,D,20150218,000000,50.386,52.342,50.363,52.324,2124461,0
+EAT.US,D,20150219,000000,52.529,53.42,52.529,53.186,1526365,0
+EAT.US,D,20150220,000000,53.133,53.133,52.149,52.486,1269083,0
+EAT.US,D,20150223,000000,52.283,52.865,51.82,51.902,1329577,0
+EAT.US,D,20150224,000000,52.131,52.174,51.475,51.777,1185521,0
+EAT.US,D,20150225,000000,51.777,52.139,51.23,51.568,1166834,0
+EAT.US,D,20150226,000000,51.703,51.703,50.851,51.003,973060,0
+EAT.US,D,20150227,000000,50.909,51.003,50.019,50.1,1398431,0
+EAT.US,D,20150302,000000,50.269,51.079,50.177,50.521,980418,0
+EAT.US,D,20150303,000000,50.559,50.559,49.587,50.136,1065393,0
+EAT.US,D,20150304,000000,49.847,49.94,49.042,49.204,1610002,0
+EAT.US,D,20150305,000000,49.279,49.804,49.119,49.678,763188,0
+EAT.US,D,20150306,000000,49.322,49.507,48.711,48.841,1398683,0
+EAT.US,D,20150309,000000,49.229,50.379,49.161,50.057,1609294,0
+EAT.US,D,20150310,000000,49.795,49.923,49.142,49.524,1671542,0
+EAT.US,D,20150311,000000,49.923,49.94,48.959,49.076,1029907,0
+EAT.US,D,20150312,000000,49.204,51.167,49.142,50.904,1425967,0
+EAT.US,D,20150313,000000,50.794,51.675,50.786,51.413,1875660,0
+EAT.US,D,20150316,000000,51.66,52.192,51.413,51.607,933401,0
+EAT.US,D,20150317,000000,51.432,51.634,51.008,51.423,914147,0
+EAT.US,D,20150318,000000,51.319,51.472,50.685,51.1,842801,0
+EAT.US,D,20150319,000000,51.21,51.793,50.929,50.955,671759,0
+EAT.US,D,20150320,000000,51.413,52.159,51.395,52.021,1577047,0
+EAT.US,D,20150323,000000,52.132,52.371,51.589,51.8,1156295,0
+EAT.US,D,20150324,000000,51.616,52.192,51.453,51.886,856620,0
+EAT.US,D,20150325,000000,51.988,52.335,51.48,51.498,1281743,0
+EAT.US,D,20150326,000000,51.048,51.319,50.568,50.82,610219,0
+EAT.US,D,20150327,000000,51.048,51.752,50.744,51.295,1051285,0
+EAT.US,D,20150330,000000,51.38,51.98,51.372,51.516,615181,0
+EAT.US,D,20150331,000000,51.66,52.691,51.395,52.113,1361476,0
+EAT.US,D,20150401,000000,52.012,52.049,51.065,51.8,1102433,0
+EAT.US,D,20150402,000000,51.793,52.472,51.328,52.335,1271584,0
+EAT.US,D,20150406,000000,51.988,52.276,51.278,51.395,1652407,0
+EAT.US,D,20150407,000000,51.541,51.541,49.727,49.933,1989267,0
+EAT.US,D,20150408,000000,50.04,51.337,50.026,51.236,1366436,0
+EAT.US,D,20150409,000000,51.752,52.132,51.057,51.372,852032,0
+EAT.US,D,20150410,000000,51.598,52.012,51.432,51.625,819411,0
+EAT.US,D,20150413,000000,51.446,51.947,51.354,51.472,789055,0
+EAT.US,D,20150414,000000,51.557,51.717,50.458,51.024,1082940,0
+EAT.US,D,20150415,000000,51.03,51.38,50.303,50.356,1182917,0
+EAT.US,D,20150416,000000,50.652,51,50.235,50.414,1011745,0
+EAT.US,D,20150417,000000,50.177,50.186,49.236,49.635,1867979,0
+EAT.US,D,20150420,000000,49.813,50.431,49.551,49.964,2736891,0
+EAT.US,D,20150421,000000,48.795,49.322,47.984,48.12,4562305,0
+EAT.US,D,20150422,000000,47.942,48.424,47.552,48.213,1922623,0
+EAT.US,D,20150423,000000,48.12,48.731,47.687,48.56,1415338,0
+EAT.US,D,20150424,000000,48.804,48.95,48.439,48.757,980065,0
+EAT.US,D,20150427,000000,48.786,49.067,48.087,48.169,1112946,0
+EAT.US,D,20150428,000000,48.189,48.567,47.704,48.476,934581,0
+EAT.US,D,20150429,000000,47.613,48.087,46.619,47.916,3320411,0
+EAT.US,D,20150430,000000,47.656,47.813,46.809,46.875,1776317,0
+EAT.US,D,20150501,000000,47.12,47.662,46.894,47.613,1267683,0
+EAT.US,D,20150504,000000,47.908,48.299,47.029,47.077,1107749,0
+EAT.US,D,20150505,000000,46.994,46.994,46.004,46.046,1173071,0
+EAT.US,D,20150506,000000,46.173,46.173,45.436,45.748,1835814,0
+EAT.US,D,20150507,000000,45.875,46.809,45.784,46.528,1084645,0
+EAT.US,D,20150508,000000,47.037,47.527,46.698,46.809,931625,0
+EAT.US,D,20150511,000000,46.722,46.756,46.096,46.14,1221265,0
+EAT.US,D,20150512,000000,45.85,46.282,45.005,46.032,1373907,0
+EAT.US,D,20150513,000000,46.046,46.188,45.824,46.013,1069357,0
+EAT.US,D,20150514,000000,46.73,47.18,46.196,46.856,2380865,0
+EAT.US,D,20150515,000000,47.047,47.068,46.698,46.831,924900,0
+EAT.US,D,20150518,000000,46.682,46.856,46.267,46.756,971399,0
+EAT.US,D,20150519,000000,46.92,47.297,46.698,47.214,892017,0
+EAT.US,D,20150520,000000,47.114,47.52,46.775,47.25,732593,0
+EAT.US,D,20150521,000000,47.004,47.433,46.926,47.315,632780,0
+EAT.US,D,20150522,000000,47.358,47.813,47.223,47.484,1110226,0
+EAT.US,D,20150526,000000,47.502,47.662,46.903,47.12,1232884,0
+EAT.US,D,20150527,000000,47.367,47.782,47.106,47.511,948166,0
+EAT.US,D,20150528,000000,47.638,47.782,46.911,47.052,869480,0
+EAT.US,D,20150529,000000,47.004,47.019,46.046,46.716,1687963,0
+EAT.US,D,20150601,000000,46.866,47.424,46.619,47.376,1259302,0
+EAT.US,D,20150602,000000,47.274,47.901,46.967,47.646,1426932,0
+EAT.US,D,20150603,000000,47.806,48.179,47.323,48.061,1101015,0
+EAT.US,D,20150604,000000,48.026,48.323,47.74,47.977,936705,0
+EAT.US,D,20150605,000000,48.026,48.29,47.569,48.228,872923,0
+EAT.US,D,20150608,000000,48.152,48.486,47.916,47.951,812326,0
+EAT.US,D,20150609,000000,47.79,48.136,47.385,47.892,737390,0
+EAT.US,D,20150610,000000,47.951,48.783,47.832,48.223,930157,0
+EAT.US,D,20150611,000000,48.23,49.091,48.223,48.868,1210578,0
+EAT.US,D,20150612,000000,48.838,49.354,48.588,49.013,763758,0
+EAT.US,D,20150615,000000,48.726,49.091,48.191,49.04,943944,0
+EAT.US,D,20150616,000000,48.868,48.895,48.462,48.828,777628,0
+EAT.US,D,20150617,000000,48.838,49.251,48.554,49.168,485311,0
+EAT.US,D,20150618,000000,49.278,49.551,49.065,49.261,647749,0
+EAT.US,D,20150619,000000,49.219,49.514,48.955,49.109,1171493,0
+EAT.US,D,20150622,000000,49.411,49.671,49.202,49.663,685009,0
+EAT.US,D,20150623,000000,50.077,50.419,49.449,49.685,1761655,0
+EAT.US,D,20150624,000000,49.459,49.756,48.885,48.965,1021285,0
+EAT.US,D,20150625,000000,49.467,50.462,49.467,49.865,1940071,0
+EAT.US,D,20150626,000000,50.257,50.257,49.411,50.02,1652574,0
+EAT.US,D,20150629,000000,49.796,49.925,48.691,48.699,1078404,0
+EAT.US,D,20150630,000000,48.928,49.398,48.564,49.049,1052592,0
+EAT.US,D,20150701,000000,49.78,49.78,49.133,49.286,1030684,0
+EAT.US,D,20150702,000000,49.577,49.653,48.776,48.955,777038,0
+EAT.US,D,20150706,000000,48.615,49.013,48.505,48.987,1371776,0
+EAT.US,D,20150707,000000,49.202,49.524,48.606,49.506,1520578,0
+EAT.US,D,20150708,000000,49.202,49.839,49.058,49.133,1489083,0
+EAT.US,D,20150709,000000,49.653,49.957,49.459,49.56,1018696,0
+EAT.US,D,20150710,000000,50.197,50.197,49.671,49.78,712397,0
+EAT.US,D,20150713,000000,50.391,50.391,49.814,50.213,1748954,0
+EAT.US,D,20150714,000000,50.103,50.47,49.625,49.899,878683,0
+EAT.US,D,20150715,000000,50.139,50.189,49.371,49.43,861532,0
+EAT.US,D,20150716,000000,50.043,50.154,49.371,49.663,939948,0
+EAT.US,D,20150717,000000,49.585,49.599,48.442,48.664,1102970,0
+EAT.US,D,20150720,000000,48.699,49.219,48.505,48.783,792436,0
+EAT.US,D,20150721,000000,48.706,49.109,48.427,49.013,661852,0
+EAT.US,D,20150722,000000,49.133,50.649,48.965,50.368,1330290,0
+EAT.US,D,20150723,000000,50.674,50.862,49.176,49.227,1027272,0
+EAT.US,D,20150724,000000,49.381,49.532,48.061,48.342,893400,0
+EAT.US,D,20150727,000000,47.977,48.442,47.908,48.137,894927,0
+EAT.US,D,20150728,000000,48.265,48.699,47.661,48.442,675721,0
+EAT.US,D,20150729,000000,48.808,50.011,48.744,49.764,1160325,0
+EAT.US,D,20150730,000000,49.645,50.334,49.398,50.093,1147870,0
+EAT.US,D,20150731,000000,50.139,51.337,50.028,50.963,1315711,0
+EAT.US,D,20150803,000000,50.705,50.784,49.865,50.342,1982634,0
+EAT.US,D,20150804,000000,50.538,50.538,49.865,50.368,1544086,0
+EAT.US,D,20150805,000000,50.8,51.286,50.171,50.485,2404461,0
+EAT.US,D,20150806,000000,48.496,49.303,46.676,48.053,4758481,0
+EAT.US,D,20150807,000000,47.748,47.985,47.168,47.841,2183958,0
+EAT.US,D,20150810,000000,48.199,48.529,47.143,47.219,1157274,0
+EAT.US,D,20150811,000000,46.794,47.51,46.758,47.262,966015,0
+EAT.US,D,20150812,000000,46.676,47.874,46.258,47.796,1567126,0
+EAT.US,D,20150813,000000,47.686,48.496,47.686,47.813,1420320,0
+EAT.US,D,20150814,000000,47.739,48.24,47.534,47.677,797372,0
+EAT.US,D,20150817,000000,47.21,47.822,46.962,47.73,968978,0
+EAT.US,D,20150818,000000,47.883,48.283,47.458,47.558,718154,0
+EAT.US,D,20150819,000000,47.329,47.558,46.598,47.279,1176548,0
+EAT.US,D,20150820,000000,46.803,47.092,46.282,46.343,1037501,0
+EAT.US,D,20150821,000000,46.25,46.446,44.75,45.873,2375194,0
+EAT.US,D,20150824,000000,48.265,48.265,43.161,44.94,2125118,0
+EAT.US,D,20150825,000000,45.722,46.003,44.922,44.932,2078296,0
+EAT.US,D,20150826,000000,45.949,46.25,44.667,45.8,2356507,0
+EAT.US,D,20150827,000000,46.148,46.401,45.331,46.068,1247544,0
+EAT.US,D,20150828,000000,46.059,46.385,45.755,46.148,1104498,0
+EAT.US,D,20150831,000000,45.943,46.078,45.185,45.202,1265054,0
+EAT.US,D,20150901,000000,44.517,45.118,44.157,44.667,1902457,0
+EAT.US,D,20150902,000000,45.13,45.73,45.13,45.556,1364002,0
+EAT.US,D,20150903,000000,45.626,46.309,45.626,46.087,1431172,0
+EAT.US,D,20150904,000000,45.531,45.942,45.291,45.659,1438181,0
+EAT.US,D,20150908,000000,46.242,46.413,45.507,46.259,1542853,0
+EAT.US,D,20150909,000000,46.568,46.977,45.745,45.892,963423,0
+EAT.US,D,20150910,000000,45.618,46.472,45.608,46.149,697825,0
+EAT.US,D,20150911,000000,45.993,46.977,45.864,46.935,657351,0
+EAT.US,D,20150914,000000,46.996,47.184,46.233,46.319,916460,0
+EAT.US,D,20150915,000000,46.302,46.977,46.078,46.679,759102,0
+EAT.US,D,20150916,000000,46.616,46.817,46.087,46.466,1059565,0
+EAT.US,D,20150917,000000,46.49,47.015,46.379,46.705,763629,0
+EAT.US,D,20150918,000000,46.053,46.448,45.086,45.154,1759906,0
+EAT.US,D,20150921,000000,45.273,45.694,44.982,45.077,1394142,0
+EAT.US,D,20150922,000000,44.709,45.49,44.467,45.454,1447295,0
+EAT.US,D,20150923,000000,45.522,45.736,45.025,45.368,699645,0
+EAT.US,D,20150924,000000,44.951,45.242,44.524,44.966,1016243,0
+EAT.US,D,20150925,000000,45.31,45.73,44.904,45.077,681766,0
+EAT.US,D,20150928,000000,45.017,45.163,44.109,44.448,1080907,0
+EAT.US,D,20150929,000000,44.291,44.667,43.966,44.444,1298229,0
+EAT.US,D,20150930,000000,44.854,45.282,44.804,45.086,1689578,0
+EAT.US,D,20151001,000000,44.914,45.188,43.794,43.956,1708391,0
+EAT.US,D,20151002,000000,43.621,44.429,43.134,44.429,1826612,0
+EAT.US,D,20151005,000000,44.684,45.172,44.093,44.951,1303735,0
+EAT.US,D,20151006,000000,44.992,45.246,44.761,44.934,1330474,0
+EAT.US,D,20151007,000000,44.128,44.941,43.631,44.506,2987228,0
+EAT.US,D,20151008,000000,44.238,45.522,44.238,44.751,1221829,0
+EAT.US,D,20151009,000000,44.597,44.795,44.085,44.246,1580236,0
+EAT.US,D,20151012,000000,44.246,44.741,44.179,44.516,996583,0
+EAT.US,D,20151013,000000,44.169,44.966,44.068,44.422,847888,0
+EAT.US,D,20151014,000000,44.532,44.539,43.298,43.511,1594252,0
+EAT.US,D,20151015,000000,43.579,44.169,43.179,43.966,1380591,0
+EAT.US,D,20151016,000000,43.811,43.975,43.236,43.427,1610844,0
+EAT.US,D,20151019,000000,43.467,44.422,43.261,44.146,3576783,0
+EAT.US,D,20151020,000000,41.894,43.298,40.293,40.807,7169407,0
+EAT.US,D,20151021,000000,40.258,41.311,39.668,40.925,5785322,0
+EAT.US,D,20151022,000000,41.079,41.269,40.026,40.463,2419712,0
+EAT.US,D,20151023,000000,40.84,40.915,39.891,40.105,1808969,0
+EAT.US,D,20151026,000000,40.183,40.558,40.018,40.334,2235600,0
+EAT.US,D,20151027,000000,40.128,40.146,39.334,39.643,1669488,0
+EAT.US,D,20151028,000000,39.771,40.575,39.301,40.567,1608506,0
+EAT.US,D,20151029,000000,39.994,40.368,39.668,39.762,1598809,0
+EAT.US,D,20151030,000000,39.48,39.719,38.949,38.958,1319725,0
+EAT.US,D,20151102,000000,39.08,39.969,39.08,39.914,1821806,0
+EAT.US,D,20151103,000000,39.599,39.96,39.48,39.762,1951960,0
+EAT.US,D,20151104,000000,39.874,39.9,39.096,39.248,1374975,0
+EAT.US,D,20151105,000000,39.42,39.42,38.735,39.172,1001505,0
+EAT.US,D,20151106,000000,39.118,39.274,38.836,39.254,1061317,0
+EAT.US,D,20151109,000000,39.04,39.19,38.032,38.375,1336707,0
+EAT.US,D,20151110,000000,38.222,38.563,38.093,38.479,1210265,0
+EAT.US,D,20151111,000000,38.657,39.589,38.398,39.032,1717152,0
+EAT.US,D,20151112,000000,38.375,39.153,38.351,38.359,995082,0
+EAT.US,D,20151113,000000,38.314,38.417,37.664,37.87,1239119,0
+EAT.US,D,20151116,000000,37.887,38.297,37.646,38.247,820900,0
+EAT.US,D,20151117,000000,38.537,38.605,37.766,37.877,864007,0
+EAT.US,D,20151118,000000,37.998,38.351,37.795,38.323,825575,0
+EAT.US,D,20151119,000000,38.007,38.239,37.589,38.161,1299633,0
+EAT.US,D,20151120,000000,38.351,38.974,38.177,38.836,970665,0
+EAT.US,D,20151123,000000,39,39.375,38.882,39.153,757118,0
+EAT.US,D,20151124,000000,38.94,38.94,38.014,38.359,1855582,0
+EAT.US,D,20151125,000000,38.65,39.392,38.407,39.301,773591,0
+EAT.US,D,20151127,000000,39.454,39.512,38.89,39.471,470555,0
+EAT.US,D,20151130,000000,39.392,39.532,38.965,39.05,786554,0
+EAT.US,D,20151201,000000,39.198,39.804,38.444,38.469,1416654,0
+EAT.US,D,20151202,000000,38.263,38.598,38.065,38.228,1099030,0
+EAT.US,D,20151203,000000,38.254,38.592,37.247,37.435,1253611,0
+EAT.US,D,20151204,000000,37.615,38.52,37.592,38.417,1083571,0
+EAT.US,D,20151207,000000,38.502,39.298,38.398,39.177,1270662,0
+EAT.US,D,20151208,000000,38.798,39.037,38.502,38.677,1307281,0
+EAT.US,D,20151209,000000,38.529,39.322,38.469,38.838,1274719,0
+EAT.US,D,20151210,000000,38.884,39.03,38.22,38.762,842778,0
+EAT.US,D,20151211,000000,38.35,38.934,38.246,38.479,838601,0
+EAT.US,D,20151214,000000,38.669,39.055,38.238,38.583,995458,0
+EAT.US,D,20151215,000000,38.71,39.227,38.555,39.227,1069768,0
+EAT.US,D,20151216,000000,39.539,39.643,38.659,39.131,707997,0
+EAT.US,D,20151217,000000,39.227,39.399,38.848,38.952,1215913,0
+EAT.US,D,20151218,000000,38.952,39.383,38.806,39.204,1625469,0
+EAT.US,D,20151221,000000,39.244,39.747,39.244,39.737,734674,0
+EAT.US,D,20151222,000000,39.737,39.924,39.34,39.839,621643,0
+EAT.US,D,20151223,000000,39.908,40.14,39.772,40.029,617988,0
+EAT.US,D,20151224,000000,39.893,40.821,39.848,40.573,925728,0
+EAT.US,D,20151228,000000,40.512,41.15,40.392,41.081,1510253,0
+EAT.US,D,20151229,000000,41.021,41.538,40.952,41.374,1342918,0
+EAT.US,D,20151230,000000,41.287,41.816,41.211,41.434,1100118,0
+EAT.US,D,20151231,000000,41.47,41.66,41.28,41.341,1560316,0
+EAT.US,D,20160104,000000,40.796,40.971,40.315,40.736,1604980,0
+EAT.US,D,20160105,000000,40.893,42.081,40.745,41.66,1889072,0
+EAT.US,D,20160106,000000,41.306,41.779,40.987,41.341,1926237,0
+EAT.US,D,20160107,000000,40.883,41.108,40.219,40.288,1384215,0
+EAT.US,D,20160108,000000,40.427,40.78,39.848,39.902,1470900,0
+EAT.US,D,20160111,000000,40.114,40.418,39.305,39.885,1861895,0
+EAT.US,D,20160112,000000,40.108,43.116,40.064,43.022,3308972,0
+EAT.US,D,20160113,000000,42.633,42.728,41.47,41.764,2912011,0
+EAT.US,D,20160114,000000,41.787,41.844,40.056,41.09,2619576,0
+EAT.US,D,20160115,000000,40.332,40.952,39.796,40.915,2104806,0
+EAT.US,D,20160119,000000,41.264,41.883,40.599,41.582,2407234,0
+EAT.US,D,20160120,000000,41.021,41.361,38.151,40.202,5347173,0
+EAT.US,D,20160121,000000,40.4,42.479,39.942,41.977,2678843,0
+EAT.US,D,20160122,000000,42.245,43.133,42.063,43.013,2082191,0
+EAT.US,D,20160125,000000,43.022,43.315,42.063,42.316,1749913,0
+EAT.US,D,20160126,000000,42.306,43.266,42.306,42.92,1129528,0
+EAT.US,D,20160127,000000,42.953,43.281,41.899,42.296,1417394,0
+EAT.US,D,20160128,000000,42.47,42.814,42.002,42.719,1447312,0
+EAT.US,D,20160129,000000,42.349,42.927,41.735,42.882,2488536,0
+EAT.US,D,20160201,000000,42.754,43.392,42.349,42.546,2130547,0
+EAT.US,D,20160202,000000,42.4,43.236,42.194,42.306,2043682,0
+EAT.US,D,20160203,000000,42.618,42.754,41.167,41.631,1924069,0
+EAT.US,D,20160204,000000,41.592,42.22,41.159,41.832,1267989,0
+EAT.US,D,20160205,000000,41.797,41.816,39.942,40.185,1721515,0
+EAT.US,D,20160208,000000,40.131,40.677,39.211,40.202,2359221,0
+EAT.US,D,20160209,000000,39.839,40.72,39.701,40.114,1481719,0
+EAT.US,D,20160210,000000,40.453,40.659,39.839,39.893,810630,0
+EAT.US,D,20160211,000000,39.531,40.114,38.583,39.668,1238166,0
+EAT.US,D,20160212,000000,39.962,41.064,39.779,40.72,1114169,0
+EAT.US,D,20160216,000000,41.064,41.47,40.72,41.28,711829,0
+EAT.US,D,20160217,000000,41.383,42.238,41.383,42.204,1473680,0
+EAT.US,D,20160218,000000,41.874,42.072,41.558,41.977,800650,0
+EAT.US,D,20160219,000000,42.021,42.506,41.711,41.773,1479481,0
+EAT.US,D,20160222,000000,42.125,42.671,41.866,42.4,1190005,0
+EAT.US,D,20160223,000000,42.425,43.382,42.199,42.927,1163222,0
+EAT.US,D,20160224,000000,42.633,43.547,42.324,43.485,848794,0
+EAT.US,D,20160225,000000,43.721,44.467,43.505,44.074,1331124,0
+EAT.US,D,20160226,000000,44.306,44.383,43.013,43.421,1019367,0
+EAT.US,D,20160229,000000,43.451,43.609,42.901,42.935,1362595,0
+EAT.US,D,20160301,000000,43.291,43.495,42.85,43.142,1288719,0
+EAT.US,D,20160302,000000,43.187,43.187,42.484,42.734,889871,0
+EAT.US,D,20160303,000000,42.768,43.326,42.187,43.246,965883,0
+EAT.US,D,20160304,000000,43.196,44.009,42.998,43.628,1091573,0
+EAT.US,D,20160307,000000,43.357,43.594,42.672,43.594,1205189,0
+EAT.US,D,20160308,000000,43.341,43.533,43.048,43.196,708099,0
+EAT.US,D,20160309,000000,43.584,43.736,42.386,42.516,1407378,0
+EAT.US,D,20160310,000000,42.787,43.057,41.614,41.884,910873,0
+EAT.US,D,20160311,000000,42.162,42.438,41.754,42.37,477557,0
+EAT.US,D,20160314,000000,41.597,41.84,40.314,40.834,3082971,0
+EAT.US,D,20160315,000000,40.824,40.947,40.21,40.322,1218670,0
+EAT.US,D,20160316,000000,40.322,40.87,39.953,40.522,804695,0
+EAT.US,D,20160317,000000,40.382,40.843,40.026,40.616,856114,0
+EAT.US,D,20160318,000000,40.436,41.311,40.348,40.661,1531603,0
+EAT.US,D,20160321,000000,40.678,40.965,40.418,40.919,762890,0
+EAT.US,D,20160322,000000,40.782,40.981,39.976,40.018,1246265,0
+EAT.US,D,20160323,000000,39.921,40.01,39.385,39.638,854131,0
+EAT.US,D,20160324,000000,39.324,39.366,38.439,39.131,1122823,0
+EAT.US,D,20160328,000000,39.428,40.001,39.316,39.809,815598,0
+EAT.US,D,20160329,000000,39.899,40.556,39.899,40.436,756979,0
+EAT.US,D,20160330,000000,40.782,41.034,40.287,40.314,827691,0
+EAT.US,D,20160331,000000,40.314,40.532,39.646,39.872,1230376,0
+EAT.US,D,20160401,000000,39.836,40.322,39.733,40.226,783493,0
+EAT.US,D,20160404,000000,40.252,40.756,40.01,40.642,1196727,0
+EAT.US,D,20160405,000000,40.348,40.4,39.705,40.178,1395940,0
+EAT.US,D,20160406,000000,40.071,40.616,39.714,39.742,1276734,0
+EAT.US,D,20160407,000000,39.48,40.2,39.41,39.784,1128059,0
+EAT.US,D,20160408,000000,39.801,39.967,39.392,39.671,619404,0
+EAT.US,D,20160411,000000,40.21,41.432,40.21,40.226,2019121,0
+EAT.US,D,20160412,000000,40.297,41.217,40.044,41.146,1524187,0
+EAT.US,D,20160413,000000,41.39,41.527,40.852,41.371,1916443,0
+EAT.US,D,20160414,000000,41.408,41.536,40.815,40.87,1679311,0
+EAT.US,D,20160415,000000,40.956,41.189,40.574,40.99,1101488,0
+EAT.US,D,20160418,000000,40.99,41.432,40.532,41.338,2178506,0
+EAT.US,D,20160419,000000,38.742,40.911,37.573,38.589,6755628,0
+EAT.US,D,20160420,000000,38.258,39.075,38.093,38.821,3495572,0
+EAT.US,D,20160421,000000,38.864,39.56,38.734,39.02,1751348,0
+EAT.US,D,20160422,000000,38.925,39.106,38.466,38.715,1540233,0
+EAT.US,D,20160425,000000,38.666,39.145,38.516,39.029,1255758,0
+EAT.US,D,20160426,000000,39.02,39.55,38.828,39.487,1425613,0
+EAT.US,D,20160427,000000,39.342,39.826,39.131,39.801,1265907,0
+EAT.US,D,20160428,000000,39.487,39.882,39.204,39.663,1195508,0
+EAT.US,D,20160429,000000,39.768,40.331,39.768,40.192,1614724,0
+EAT.US,D,20160502,000000,40.192,40.919,40.192,40.843,1278903,0
+EAT.US,D,20160503,000000,40.766,40.947,40.503,40.583,1281346,0
+EAT.US,D,20160504,000000,40.382,40.583,40.044,40.192,1227002,0
+EAT.US,D,20160505,000000,40.158,40.364,39.862,40.13,1284751,0
+EAT.US,D,20160506,000000,40.035,40.035,38.959,39.464,1269210,0
+EAT.US,D,20160509,000000,39.619,40.185,39.529,40.018,1119228,0
+EAT.US,D,20160510,000000,40.061,40.158,39.784,40.089,1097753,0
+EAT.US,D,20160511,000000,39.854,40.106,38.968,39.037,1261782,0
+EAT.US,D,20160512,000000,39.212,39.568,38.864,39.075,1859257,0
+EAT.US,D,20160513,000000,39.106,39.455,38.674,39.002,1186699,0
+EAT.US,D,20160516,000000,38.899,39.487,38.648,39.342,1122463,0
+EAT.US,D,20160517,000000,39.324,39.56,38.903,39.113,951193,0
+EAT.US,D,20160518,000000,38.883,39.249,38.629,38.855,1388991,0
+EAT.US,D,20160519,000000,38.57,39.011,38.283,38.674,943580,0
+EAT.US,D,20160520,000000,38.699,38.855,38.363,38.525,1250768,0
+EAT.US,D,20160523,000000,38.579,38.687,37.997,38.031,1017408,0
+EAT.US,D,20160524,000000,38.203,38.596,38.093,38.439,1307251,0
+EAT.US,D,20160525,000000,38.483,38.742,38.131,38.543,983694,0
+EAT.US,D,20160526,000000,38.466,39.136,38.396,38.908,736513,0
+EAT.US,D,20160527,000000,39.106,39.514,38.968,39.514,729855,0
+EAT.US,D,20160531,000000,39.524,39.524,38.648,39.02,1941067,0
+EAT.US,D,20160601,000000,39.123,39.541,38.828,38.987,1607447,0
+EAT.US,D,20160602,000000,39.002,39.196,38.715,39.084,1695551,0
+EAT.US,D,20160603,000000,39.011,39.75,38.643,39.695,1090862,0
+EAT.US,D,20160606,000000,39.817,40.261,39.281,40.01,1742911,0
+EAT.US,D,20160607,000000,39.638,39.872,39.011,39.141,2059016,0
+EAT.US,D,20160608,000000,39.141,39.841,38.991,39.474,1778510,0
+EAT.US,D,20160609,000000,40.9,42.068,40.597,41.038,3572682,0
+EAT.US,D,20160610,000000,40.812,41.02,40.338,40.542,1632456,0
+EAT.US,D,20160613,000000,40.041,40.869,39.878,40.461,1491668,0
+EAT.US,D,20160614,000000,40.461,40.659,40.209,40.478,1166360,0
+EAT.US,D,20160615,000000,40.68,40.794,39.999,40.023,807633,0
+EAT.US,D,20160616,000000,39.868,39.982,39.308,39.562,917615,0
+EAT.US,D,20160617,000000,39.466,39.649,39.113,39.508,1526416,0
+EAT.US,D,20160620,000000,39.926,40.251,39.873,39.903,749244,0
+EAT.US,D,20160621,000000,40.096,40.146,39.457,39.457,918752,0
+EAT.US,D,20160622,000000,39.466,39.623,39.282,39.422,542859,0
+EAT.US,D,20160623,000000,39.78,40.251,39.571,40.251,1244349,0
+EAT.US,D,20160624,000000,39.263,40.451,39.111,40.373,1629185,0
+EAT.US,D,20160627,000000,40.183,40.183,39.187,39.308,1166958,0
+EAT.US,D,20160628,000000,39.474,40.136,39.317,39.412,1354005,0
+EAT.US,D,20160629,000000,39.772,40.486,39.709,40.338,1377208,0
+EAT.US,D,20160630,000000,39.788,40.015,39.074,39.788,1327075,0
+EAT.US,D,20160701,000000,39.841,40.47,39.841,40.409,781969,0
+EAT.US,D,20160705,000000,40.418,41.186,40.166,40.558,2612619,0
+EAT.US,D,20160706,000000,40.924,41.3,40.609,40.767,1706101,0
+EAT.US,D,20160707,000000,41.318,41.774,40.994,41.204,1003550,0
+EAT.US,D,20160708,000000,41.597,41.774,41.337,41.546,1193804,0
+EAT.US,D,20160711,000000,41.597,42.173,41.353,41.931,1068558,0
+EAT.US,D,20160712,000000,41.99,42.358,41.903,42.306,799563,0
+EAT.US,D,20160713,000000,42.287,42.523,41.774,41.859,1027206,0
+EAT.US,D,20160714,000000,42.27,42.585,42.148,42.454,1099692,0
+EAT.US,D,20160715,000000,42.444,42.603,42.017,42.27,1061965,0
+EAT.US,D,20160718,000000,42.34,42.353,41.502,41.64,849684,0
+EAT.US,D,20160719,000000,41.66,41.981,41.66,41.826,548875,0
+EAT.US,D,20160720,000000,41.903,42.192,41.903,41.957,475530,0
+EAT.US,D,20160721,000000,41.868,42.017,41.37,41.607,830201,0
+EAT.US,D,20160722,000000,41.59,42.402,41.59,42.211,543154,0
+EAT.US,D,20160725,000000,42.182,43.176,42.017,43.118,1167973,0
+EAT.US,D,20160726,000000,42.594,42.594,41.318,41.337,1880789,0
+EAT.US,D,20160727,000000,41.51,41.527,40.707,40.803,1064748,0
+EAT.US,D,20160728,000000,40.759,41.283,40.378,41.222,2707888,0
+EAT.US,D,20160729,000000,41.257,41.484,40.812,41.196,1228901,0
+EAT.US,D,20160801,000000,41.257,41.63,41.011,41.414,1104711,0
+EAT.US,D,20160802,000000,40.907,41.266,39.282,39.353,1801299,0
+EAT.US,D,20160803,000000,39.353,39.658,39.064,39.387,2092045,0
+EAT.US,D,20160804,000000,39.466,39.754,39.187,39.7,1771314,0
+EAT.US,D,20160805,000000,39.772,40.91,39.772,40.767,1904550,0
+EAT.US,D,20160808,000000,40.296,40.609,39.596,40.523,1852732,0
+EAT.US,D,20160809,000000,40.356,41.24,40.356,41.055,2046032,0
+EAT.US,D,20160810,000000,41.004,41.414,40.828,41.046,1662216,0
+EAT.US,D,20160811,000000,44.113,47.61,43.634,46.07,7890978,0
+EAT.US,D,20160812,000000,46.37,47.435,45.592,47.303,4717477,0
+EAT.US,D,20160815,000000,47.303,48.205,47.217,47.838,1678719,0
+EAT.US,D,20160816,000000,47.662,47.863,47.303,47.61,1463359,0
+EAT.US,D,20160817,000000,47.566,47.693,46.99,47.321,1851166,0
+EAT.US,D,20160818,000000,47.234,47.775,47.182,47.41,1378985,0
+EAT.US,D,20160819,000000,47.321,47.326,46.736,47.085,1847853,0
+EAT.US,D,20160822,000000,47.113,47.549,46.953,47.207,1158931,0
+EAT.US,D,20160823,000000,47.279,47.574,46.985,47.164,1061060,0
+EAT.US,D,20160824,000000,47.253,47.775,47.234,47.321,1099801,0
+EAT.US,D,20160825,000000,47.338,47.688,47.338,47.478,730294,0
+EAT.US,D,20160826,000000,47.374,47.41,46.378,46.571,925460,0
+EAT.US,D,20160829,000000,46.544,47.01,46.439,46.692,805030,0
+EAT.US,D,20160830,000000,46.525,46.944,46.429,46.816,1308025,0
+EAT.US,D,20160831,000000,46.719,47.075,46.439,46.937,1443080,0
+EAT.US,D,20160901,000000,46.779,47.172,46.394,46.666,1839470,0
+EAT.US,D,20160902,000000,46.711,46.944,46.402,46.913,1476503,0
+EAT.US,D,20160906,000000,46.927,46.944,46.362,46.711,1475107,0
+EAT.US,D,20160907,000000,46.78,47.282,46.393,47.22,1289310,0
+EAT.US,D,20160908,000000,47.011,47.247,46.112,46.156,1106601,0
+EAT.US,D,20160909,000000,45.806,45.935,44.722,44.722,1384594,0
+EAT.US,D,20160912,000000,44.739,45.557,44.678,45.46,855795,0
+EAT.US,D,20160913,000000,45.321,45.787,44.969,45.653,1169896,0
+EAT.US,D,20160914,000000,45.822,45.883,45.127,45.179,1805355,0
+EAT.US,D,20160915,000000,45.153,45.235,44.537,44.786,1402773,0
+EAT.US,D,20160916,000000,44.757,44.881,44.417,44.713,1178973,0
+EAT.US,D,20160919,000000,44.872,45.021,44.31,44.627,942029,0
+EAT.US,D,20160920,000000,44.853,44.899,44.474,44.609,769658,0
+EAT.US,D,20160921,000000,44.634,45.039,44.203,44.915,996879,0
+EAT.US,D,20160922,000000,45.216,45.663,44.985,45.61,870046,0
+EAT.US,D,20160923,000000,45.373,46.41,45.355,46.208,996598,0
+EAT.US,D,20160926,000000,45.829,46.727,45.829,46.56,1486374,0
+EAT.US,D,20160927,000000,46.938,46.992,45.645,45.998,1551345,0
+EAT.US,D,20160928,000000,45.839,46.017,44.562,44.853,1964270,0
+EAT.US,D,20160929,000000,44.766,44.81,44.097,44.143,1318122,0
+EAT.US,D,20160930,000000,44.264,44.434,43.948,44.352,1269727,0
+EAT.US,D,20161003,000000,44.255,44.915,44.097,44.642,1636695,0
+EAT.US,D,20161004,000000,45.409,45.732,43.976,44.246,1214155,0
+EAT.US,D,20161005,000000,44.158,44.555,44.022,44.089,1380273,0
+EAT.US,D,20161006,000000,44.089,44.545,43.623,44.425,1004588,0
+EAT.US,D,20161007,000000,44.484,44.537,43.932,44.203,1082757,0
+EAT.US,D,20161010,000000,44.23,45.065,44.195,44.872,790072,0
+EAT.US,D,20161011,000000,45.021,45.109,44.438,44.537,813171,0
+EAT.US,D,20161012,000000,44.67,45.091,44.504,44.828,880577,0
+EAT.US,D,20161013,000000,44.545,44.59,43.847,43.94,1596212,0
+EAT.US,D,20161014,000000,43.922,44.58,43.922,44.352,1859278,0
+EAT.US,D,20161017,000000,44.388,44.889,43.957,44.097,865943,0
+EAT.US,D,20161018,000000,44.446,44.739,44.124,44.195,616489,0
+EAT.US,D,20161019,000000,44.186,44.797,44.186,44.652,1116432,0
+EAT.US,D,20161020,000000,44.343,44.722,43.932,44.652,1304840,0
+EAT.US,D,20161021,000000,44.845,45.645,44.484,45.628,2614975,0
+EAT.US,D,20161024,000000,46.057,46.447,45.732,45.822,3878330,0
+EAT.US,D,20161025,000000,43.165,44.369,42.285,43.527,4712234,0
+EAT.US,D,20161026,000000,43.077,43.366,41.918,41.967,2720817,0
+EAT.US,D,20161027,000000,41.803,42.179,41.573,41.898,3193306,0
+EAT.US,D,20161028,000000,41.967,42.531,41.898,42.241,1108118,0
+EAT.US,D,20161031,000000,42.419,43.395,42.133,43.307,1584362,0
+EAT.US,D,20161101,000000,43.414,43.632,42.832,42.902,1364237,0
+EAT.US,D,20161102,000000,42.98,43.411,42.769,42.956,1294993,0
+EAT.US,D,20161103,000000,43.043,43.103,42.721,42.787,979609,0
+EAT.US,D,20161104,000000,42.804,42.998,42.241,42.531,1464198,0
+EAT.US,D,20161107,000000,43.184,43.527,42.875,43.227,1263911,0
+EAT.US,D,20161108,000000,43.148,43.781,43.043,43.307,1057876,0
+EAT.US,D,20161109,000000,42.85,45.637,42.85,45.247,2259822,0
+EAT.US,D,20161110,000000,45.531,46.799,45.531,46.296,2056394,0
+EAT.US,D,20161111,000000,46.262,47.238,46.042,47.133,1566758,0
+EAT.US,D,20161114,000000,47.133,48.44,47.133,48.275,2045247,0
+EAT.US,D,20161115,000000,48.117,48.619,47.642,48.285,1541140,0
+EAT.US,D,20161116,000000,48.161,49.111,47.817,47.845,1678950,0
+EAT.US,D,20161117,000000,47.968,48.275,47.184,47.502,1754282,0
+EAT.US,D,20161118,000000,47.413,47.57,46.954,47.175,3310092,0
+EAT.US,D,20161121,000000,47.011,47.686,46.954,47.421,1077072,0
+EAT.US,D,20161122,000000,47.642,48.213,47.374,48.161,779714,0
+EAT.US,D,20161123,000000,48.206,48.849,48.117,48.539,669944,0
+EAT.US,D,20161125,000000,48.714,48.978,48.4,48.432,274886,0
+EAT.US,D,20161128,000000,48.152,48.619,47.458,47.597,1255444,0
+EAT.US,D,20161129,000000,47.703,47.721,46.598,46.886,2366246,0
+EAT.US,D,20161130,000000,46.973,47.141,46.428,46.711,1614019,0
+EAT.US,D,20161201,000000,46.832,47.607,46.588,47.334,1399787,0
+EAT.US,D,20161202,000000,47.184,47.475,46.752,46.858,941082,0
+EAT.US,D,20161205,000000,47.088,47.421,46.752,46.992,1035099,0
+EAT.US,D,20161206,000000,46.886,46.919,46.148,46.4,2001804,0
+EAT.US,D,20161207,000000,46.544,47.428,46.265,47.111,1295263,0
+EAT.US,D,20161208,000000,47.006,47.615,46.101,47.509,1949629,0
+EAT.US,D,20161209,000000,47.8,48.182,46.933,47.269,1352776,0
+EAT.US,D,20161212,000000,46.747,46.933,46.226,46.622,1522295,0
+EAT.US,D,20161213,000000,46.641,46.89,46.188,46.544,1372823,0
+EAT.US,D,20161214,000000,46.571,46.811,46.273,46.535,1099408,0
+EAT.US,D,20161215,000000,45.702,45.975,45.269,45.357,1925239,0
+EAT.US,D,20161216,000000,45.526,46.171,45.236,45.605,2620821,0
+EAT.US,D,20161219,000000,45.463,45.949,44.862,44.995,1870796,0
+EAT.US,D,20161220,000000,45.013,45.843,44.784,45.226,1338768,0
+EAT.US,D,20161221,000000,45.073,45.429,44.702,44.8,997246,0
+EAT.US,D,20161222,000000,44.889,45.217,44.542,44.702,1418168,0
+EAT.US,D,20161223,000000,44.568,44.924,44.338,44.56,993164,0
+EAT.US,D,20161227,000000,44.551,45.217,44.347,44.693,803623,0
+EAT.US,D,20161228,000000,44.784,44.791,44.207,44.438,958409,0
+EAT.US,D,20161229,000000,44.233,44.624,44.154,44.287,995564,0
+EAT.US,D,20161230,000000,44.287,44.444,43.435,43.844,1502211,0
+EAT.US,D,20170103,000000,43.905,44.127,43.012,43.526,2183286,0
+EAT.US,D,20170104,000000,42.993,43.445,42.41,43.012,1885274,0
+EAT.US,D,20170105,000000,42.516,42.845,42.03,42.827,2922426,0
+EAT.US,D,20170106,000000,42.524,42.657,41.912,42.081,2543419,0
+EAT.US,D,20170109,000000,42.09,42.1,41.365,41.392,1779219,0
+EAT.US,D,20170110,000000,41.711,42.516,41.489,42.063,2110310,0
+EAT.US,D,20170111,000000,42.056,42.251,41.542,42.223,1012441,0
+EAT.US,D,20170112,000000,42.063,42.472,41.905,42.356,1146929,0
+EAT.US,D,20170113,000000,42.338,42.507,41.671,41.878,1241524,0
+EAT.US,D,20170117,000000,41.153,41.658,40.701,41.41,1818888,0
+EAT.US,D,20170118,000000,41.638,41.711,41.321,41.629,1028030,0
+EAT.US,D,20170119,000000,41.365,41.445,40.913,41.198,1770412,0
+EAT.US,D,20170120,000000,41.065,41.464,40.959,41.259,2085713,0
+EAT.US,D,20170123,000000,41.162,41.511,40.888,41.464,1845336,0
+EAT.US,D,20170124,000000,41.464,41.808,41.162,41.745,3880281,0
+EAT.US,D,20170125,000000,39.747,40.765,38.763,39.161,8448762,0
+EAT.US,D,20170126,000000,39.054,39.88,38.728,38.79,2954380,0
+EAT.US,D,20170127,000000,38.693,39.112,38.367,39.002,1996450,0
+EAT.US,D,20170130,000000,38.869,39.807,38.781,39.798,2011666,0
+EAT.US,D,20170131,000000,39.649,39.968,39.18,39.391,1651667,0
+EAT.US,D,20170201,000000,39.373,39.611,38.666,38.781,1803694,0
+EAT.US,D,20170202,000000,38.833,38.913,38.513,38.666,1638710,0
+EAT.US,D,20170203,000000,38.958,39.171,38.56,38.887,1119818,0
+EAT.US,D,20170206,000000,39.18,39.332,38.629,38.728,1361454,0
+EAT.US,D,20170207,000000,39.084,39.108,38.407,38.542,893706,0
+EAT.US,D,20170208,000000,38.56,39.364,38.223,39.249,1148864,0
+EAT.US,D,20170209,000000,39.197,40.506,39.197,40.074,1977091,0
+EAT.US,D,20170210,000000,40.162,40.86,40.162,40.578,1439016,0
+EAT.US,D,20170213,000000,40.711,40.765,40.065,40.321,875636,0
+EAT.US,D,20170214,000000,40.197,40.575,39.897,40.427,981090,0
+EAT.US,D,20170215,000000,40.364,40.497,39.907,40.002,1027977,0
+EAT.US,D,20170216,000000,40.092,40.092,39.364,39.968,797626,0
+EAT.US,D,20170217,000000,39.79,40.01,39.205,39.691,1228996,0
+EAT.US,D,20170221,000000,39.585,39.594,38.7,38.833,1562908,0
+EAT.US,D,20170222,000000,38.426,38.481,37.231,37.268,2702990,0
+EAT.US,D,20170223,000000,37.435,37.588,37.073,37.328,1633500,0
+EAT.US,D,20170224,000000,37.222,37.694,37.065,37.674,1013056,0
+EAT.US,D,20170227,000000,37.629,37.711,37.268,37.444,1135774,0
+EAT.US,D,20170228,000000,37.568,37.909,37.318,37.39,1307080,0
+EAT.US,D,20170301,000000,37.771,37.957,37.198,37.39,1338302,0
+EAT.US,D,20170302,000000,37.186,37.462,36.975,37.231,1223749,0
+EAT.US,D,20170303,000000,37.222,37.222,36.338,36.735,1082003,0
+EAT.US,D,20170306,000000,36.78,37.065,36.351,36.921,1363783,0
+EAT.US,D,20170307,000000,36.93,36.975,36.621,36.701,919810,0
+EAT.US,D,20170308,000000,36.913,37.487,36.646,37.314,1076144,0
+EAT.US,D,20170309,000000,37.092,37.61,37.011,37.306,944789,0
+EAT.US,D,20170310,000000,37.363,37.521,36.856,36.95,1002934,0
+EAT.US,D,20170313,000000,36.968,37.109,36.521,36.72,998785,0
+EAT.US,D,20170314,000000,36.816,37.735,36.683,37.71,1370999,0
+EAT.US,D,20170315,000000,37.807,38.7,37.807,38.245,1672041,0
+EAT.US,D,20170316,000000,38.263,38.413,37.87,37.932,1037125,0
+EAT.US,D,20170317,000000,38.039,38.861,38.039,38.7,1852026,0
+EAT.US,D,20170320,000000,38.682,38.752,37.995,38.039,949217,0
+EAT.US,D,20170321,000000,38.245,38.245,37.803,37.832,1093386,0
+EAT.US,D,20170322,000000,37.791,37.878,37.208,37.603,1222601,0
+EAT.US,D,20170323,000000,37.791,38.355,37.735,37.976,699656,0
+EAT.US,D,20170324,000000,38.039,38.343,37.693,38.165,661222,0
+EAT.US,D,20170327,000000,38.039,38.245,37.751,38.066,1177512,0
+EAT.US,D,20170328,000000,38.227,38.807,38.165,38.752,1035713,0
+EAT.US,D,20170329,000000,38.655,39.154,38.59,38.94,1065491,0
+EAT.US,D,20170330,000000,38.842,39.333,38.752,39.225,899399,0
+EAT.US,D,20170331,000000,39.29,39.492,39.002,39.235,1303721,0
+EAT.US,D,20170403,000000,39.28,39.431,38.93,39.085,1002248,0
+EAT.US,D,20170404,000000,38.968,38.968,38.155,38.192,1952332,0
+EAT.US,D,20170405,000000,38.324,38.7,37.039,37.101,2312271,0
+EAT.US,D,20170406,000000,37.246,38.282,37.029,38.057,1519260,0
+EAT.US,D,20170407,000000,37.976,38.539,37.923,38.477,1494791,0
+EAT.US,D,20170410,000000,38.468,38.727,38.147,38.217,942222,0
+EAT.US,D,20170411,000000,38.353,38.78,38.207,38.771,1111640,0
+EAT.US,D,20170412,000000,38.807,39.037,38.511,39.002,1303589,0
+EAT.US,D,20170413,000000,38.995,39.244,38.199,38.362,599163,0
+EAT.US,D,20170417,000000,38.282,38.46,37.586,37.986,1524101,0
+EAT.US,D,20170418,000000,37.932,38.529,37.832,38.468,1731501,0
+EAT.US,D,20170419,000000,38.637,39.037,38.566,38.708,1131917,0
+EAT.US,D,20170420,000000,38.879,39.484,38.798,39.333,848751,0
+EAT.US,D,20170421,000000,39.423,39.905,39.2,39.859,1402405,0
+EAT.US,D,20170424,000000,40.126,40.887,40.093,40.574,3602111,0
+EAT.US,D,20170425,000000,39.271,39.81,38.353,39.492,3020568,0
+EAT.US,D,20170426,000000,39.484,40.583,39.451,40.367,2450227,0
+EAT.US,D,20170427,000000,40.412,40.645,39.797,39.833,1643562,0
+EAT.US,D,20170428,000000,39.949,40.056,39.388,39.441,1102446,0
+EAT.US,D,20170501,000000,39.511,39.707,39.183,39.333,947102,0
+EAT.US,D,20170502,000000,39.574,39.93,39.28,39.342,1298725,0
+EAT.US,D,20170503,000000,39.388,39.608,39.191,39.557,1100133,0
+EAT.US,D,20170504,000000,39.628,39.698,38.95,39.208,844112,0
+EAT.US,D,20170505,000000,39.191,39.394,38.6,38.789,1332416,0
+EAT.US,D,20170508,000000,38.869,39.342,38.529,38.609,1387763,0
+EAT.US,D,20170509,000000,38.708,39.921,38.585,39.511,2335768,0
+EAT.US,D,20170510,000000,39.484,39.548,39.056,39.511,859647,0
+EAT.US,D,20170511,000000,39.323,39.608,38.798,39.244,1074398,0
+EAT.US,D,20170512,000000,39.174,39.364,38.187,38.207,952501,0
+EAT.US,D,20170515,000000,38.333,38.529,37.976,38.147,1054724,0
+EAT.US,D,20170516,000000,38.217,38.222,37.143,37.175,1496920,0
+EAT.US,D,20170517,000000,37.147,37.354,36.762,36.941,1823390,0
+EAT.US,D,20170518,000000,36.95,37.147,36.593,37.076,1074623,0
+EAT.US,D,20170519,000000,37.076,37.236,36.455,36.654,1078386,0
+EAT.US,D,20170522,000000,36.753,36.842,36.272,36.423,1159778,0
+EAT.US,D,20170523,000000,36.521,36.575,35.755,35.764,857020,0
+EAT.US,D,20170524,000000,35.764,35.888,35.54,35.881,1742343,0
+EAT.US,D,20170525,000000,35.987,36.16,35.701,35.817,946772,0
+EAT.US,D,20170526,000000,35.888,36.218,35.29,35.755,1320776,0
+EAT.US,D,20170530,000000,35.737,35.768,35.299,35.47,1161606,0
+EAT.US,D,20170531,000000,35.54,35.621,34.817,35.015,1463314,0
+EAT.US,D,20170601,000000,35.155,36.048,34.933,36.004,1203634,0
+EAT.US,D,20170602,000000,36.048,36.906,35.969,36.683,1434407,0
+EAT.US,D,20170605,000000,36.603,37.114,36.335,36.861,2163584,0
+EAT.US,D,20170606,000000,36.762,36.762,35.915,36.381,1245173,0
+EAT.US,D,20170607,000000,36.423,36.638,36.227,36.477,929535,0
+EAT.US,D,20170608,000000,36.459,36.585,36.035,36.315,1107702,0
+EAT.US,D,20170609,000000,36.386,37.322,36.025,37.253,1118505,0
+EAT.US,D,20170612,000000,37.134,38.565,37.125,37.646,1957287,0
+EAT.US,D,20170613,000000,36.558,36.953,35.875,36.207,2652313,0
+EAT.US,D,20170614,000000,36.305,37.248,36.248,36.855,1359357,0
+EAT.US,D,20170615,000000,34.822,35.1,32.795,33.282,3721733,0
+EAT.US,D,20170616,000000,33.156,34.173,32.971,34.031,2893219,0
+EAT.US,D,20170619,000000,34.12,34.524,33.695,34.407,1259295,0
+EAT.US,D,20170620,000000,34.407,34.569,33.858,34.065,1382772,0
+EAT.US,D,20170621,000000,34.073,34.147,33.11,33.237,1697874,0
+EAT.US,D,20170622,000000,33.94,34.632,33.894,34.165,1486532,0
+EAT.US,D,20170623,000000,34.165,34.181,33.54,33.784,6266442,0
+EAT.US,D,20170626,000000,33.885,34.668,33.66,34.668,1465096,0
+EAT.US,D,20170627,000000,35.037,35.073,34.272,34.272,1118774,0
+EAT.US,D,20170628,000000,34.424,34.758,34.209,34.317,957311,0
+EAT.US,D,20170629,000000,34.399,34.902,34.372,34.659,1141391,0
+EAT.US,D,20170630,000000,34.597,34.793,34.254,34.289,1340347,0
+EAT.US,D,20170703,000000,34.308,34.731,34.2,34.641,359724,0
+EAT.US,D,20170705,000000,34.632,34.632,33.668,33.966,691355,0
+EAT.US,D,20170706,000000,33.903,33.989,33.417,33.426,872311,0
+EAT.US,D,20170707,000000,33.49,33.705,33.301,33.47,1126110,0
+EAT.US,D,20170710,000000,33.381,33.417,32.851,33.075,845289,0
+EAT.US,D,20170711,000000,33.075,33.47,32.842,33.228,1170721,0
+EAT.US,D,20170712,000000,33.273,33.574,33.183,33.192,726391,0
+EAT.US,D,20170713,000000,33.219,33.228,32.545,32.941,831790,0
+EAT.US,D,20170714,000000,32.966,33.47,32.958,33.094,1483727,0
+EAT.US,D,20170717,000000,33.075,33.498,32.867,33.094,1311880,0
+EAT.US,D,20170718,000000,33.022,33.179,32.427,32.554,1456167,0
+EAT.US,D,20170719,000000,32.498,32.769,32.048,32.229,1482279,0
+EAT.US,D,20170720,000000,32.274,32.668,32.193,32.554,1289534,0
+EAT.US,D,20170721,000000,32.715,32.725,32.354,32.597,1477849,0
+EAT.US,D,20170724,000000,32.462,32.57,32.104,32.157,855772,0
+EAT.US,D,20170725,000000,32.255,33.032,32.255,32.949,1399562,0
+EAT.US,D,20170726,000000,33.056,33.056,32.229,32.518,955457,0
+EAT.US,D,20170727,000000,32.554,32.882,32.229,32.715,871567,0
+EAT.US,D,20170728,000000,32.518,32.545,31.428,31.537,661271,0
+EAT.US,D,20170731,000000,31.696,31.996,31.518,31.924,724707,0
+EAT.US,D,20170801,000000,32.095,32.264,31.664,32.048,674104,0
+EAT.US,D,20170802,000000,31.905,31.976,31.433,31.547,680878,0
+EAT.US,D,20170803,000000,30.907,31.563,30.764,30.942,1020904,0
+EAT.US,D,20170804,000000,30.959,31.391,30.771,31.239,1035181,0
+EAT.US,D,20170807,000000,31.239,32.203,31.165,32.114,1101137,0
+EAT.US,D,20170808,000000,31.824,32.114,31.391,31.438,1259369,0
+EAT.US,D,20170809,000000,31.428,31.473,30.807,30.843,1967452,0
+EAT.US,D,20170810,000000,32.409,32.752,30.177,31.401,4092474,0
+EAT.US,D,20170811,000000,30.798,31.852,30.069,31.787,2035727,0
+EAT.US,D,20170814,000000,31.905,32.1,31.617,31.824,1380170,0
+EAT.US,D,20170815,000000,31.859,32.129,31.617,31.797,737251,0
+EAT.US,D,20170816,000000,31.859,31.957,31.478,31.547,735979,0
+EAT.US,D,20170817,000000,31.455,31.868,30.848,30.907,919853,0
+EAT.US,D,20170818,000000,30.78,30.926,30.416,30.447,1079066,0
+EAT.US,D,20170821,000000,30.482,30.482,29.899,29.925,1197655,0
+EAT.US,D,20170822,000000,30.114,30.169,29.753,29.773,1006851,0
+EAT.US,D,20170823,000000,29.629,29.7,28.765,29.079,1621475,0
+EAT.US,D,20170824,000000,29.169,29.237,28.633,28.736,1411561,0
+EAT.US,D,20170825,000000,28.845,29.448,28.666,29.088,1004434,0
+EAT.US,D,20170828,000000,29.169,29.169,28.489,28.845,839560,0
+EAT.US,D,20170829,000000,28.693,28.981,28.45,28.467,909629,0
+EAT.US,D,20170830,000000,28.486,28.718,28.367,28.414,938538,0
+EAT.US,D,20170831,000000,28.423,28.531,27.909,28.098,1077011,0
+EAT.US,D,20170901,000000,28.161,28.225,27.845,28.117,1169301,0
+EAT.US,D,20170905,000000,28.053,28.287,27.163,27.496,1309129,0
+EAT.US,D,20170906,000000,27.44,27.586,27.116,27.44,1584300,0
+EAT.US,D,20170907,000000,27.449,27.597,26.886,27.241,2159885,0
+EAT.US,D,20170908,000000,27.304,28.308,27.16,27.841,1760050,0
+EAT.US,D,20170911,000000,27.905,28.598,27.689,27.988,2238504,0
+EAT.US,D,20170912,000000,27.77,29.7,27.606,29.245,2879722,0
+EAT.US,D,20170913,000000,29.218,30.275,29.218,29.639,2416428,0
+EAT.US,D,20170914,000000,29.565,29.655,28.927,29.346,1180306,0
+EAT.US,D,20170915,000000,29.146,30.131,29.146,30.048,2079254,0
+EAT.US,D,20170918,000000,30.074,30.249,29.42,29.456,1369168,0
+EAT.US,D,20170919,000000,29.574,29.582,29.008,29.173,1395910,0
+EAT.US,D,20170920,000000,29.209,29.929,29.146,29.903,974824,0
+EAT.US,D,20170921,000000,29.875,29.956,29.218,29.491,932355,0
+EAT.US,D,20170922,000000,29.5,29.639,29.183,29.328,969156,0
+EAT.US,D,20170925,000000,29.31,29.883,29.31,29.61,1070409,0
+EAT.US,D,20170926,000000,29.245,29.715,29.091,29.529,2337411,0
+EAT.US,D,20170927,000000,29.775,30.266,29.5,29.793,1883773,0
+EAT.US,D,20170928,000000,29.746,30.147,29.692,29.846,1109088,0
+EAT.US,D,20170929,000000,29.846,29.929,28.935,29.037,1691680,0
+EAT.US,D,20171002,000000,29.054,29.118,28.461,28.707,2214879,0
+EAT.US,D,20171003,000000,28.716,28.873,28.097,28.289,1659820,0
+EAT.US,D,20171004,000000,28.389,28.553,27.731,27.77,1254896,0
+EAT.US,D,20171005,000000,27.814,28.89,27.714,28.873,1937176,0
+EAT.US,D,20171006,000000,28.89,29.415,28.754,29.273,2123330,0
+EAT.US,D,20171009,000000,29.42,29.624,28.982,28.991,1599016,0
+EAT.US,D,20171010,000000,29.044,29.92,28.982,29.582,1726657,0
+EAT.US,D,20171011,000000,29.529,29.71,28.817,28.927,1356674,0
+EAT.US,D,20171012,000000,28.799,29.146,28.179,28.781,985341,0
+EAT.US,D,20171013,000000,28.744,28.773,28.298,28.581,1572335,0
+EAT.US,D,20171016,000000,28.507,28.616,28.226,28.279,933186,0
+EAT.US,D,20171017,000000,28.251,30.201,28.116,29.481,3176326,0
+EAT.US,D,20171018,000000,29.464,30.083,28.853,29.939,1742215,0
+EAT.US,D,20171019,000000,29.72,29.947,29.51,29.529,1049389,0
+EAT.US,D,20171020,000000,29.655,29.793,28.992,29.044,1604725,0
+EAT.US,D,20171023,000000,29.163,29.481,28.497,28.517,2140910,0
+EAT.US,D,20171024,000000,28.699,29.5,28.598,28.873,2012043,0
+EAT.US,D,20171025,000000,28.699,28.735,27.796,28.142,2596979,0
+EAT.US,D,20171026,000000,28.38,29.027,28.061,28.36,2221484,0
+EAT.US,D,20171027,000000,28.343,28.817,28.116,28.27,1704452,0
+EAT.US,D,20171030,000000,28.179,28.251,27.684,27.952,1840057,0
+EAT.US,D,20171031,000000,28.133,28.38,27.286,27.996,3490495,0
+EAT.US,D,20171101,000000,27.332,30.44,27.332,29.983,7770220,0
+EAT.US,D,20171102,000000,29.464,29.655,28.754,29.146,3511016,0
+EAT.US,D,20171103,000000,29.054,30.458,28.935,29.893,2458589,0
+EAT.US,D,20171106,000000,29.692,30.595,29.481,30.44,2206781,0
+EAT.US,D,20171107,000000,30.475,30.475,29.67,29.765,2619634,0
+EAT.US,D,20171108,000000,29.619,30.231,29.519,29.893,2624322,0
+EAT.US,D,20171109,000000,29.856,30.686,29.82,30.394,2458430,0
+EAT.US,D,20171110,000000,30.475,31.332,30.321,30.749,1748793,0
+EAT.US,D,20171113,000000,30.704,30.876,30.106,30.14,1622626,0
+EAT.US,D,20171114,000000,30.24,30.749,30.183,30.475,1673712,0
+EAT.US,D,20171115,000000,30.367,31.115,29.983,30.796,1643066,0
+EAT.US,D,20171116,000000,30.831,31.595,30.468,31.406,2268624,0
+EAT.US,D,20171117,000000,31.524,32.218,31.415,32.06,2173396,0
+EAT.US,D,20171120,000000,32.044,32.044,30.554,31.086,2784189,0
+EAT.US,D,20171121,000000,31.058,31.26,29.582,29.775,2708205,0
+EAT.US,D,20171122,000000,29.828,30.231,29.601,29.965,1318935,0
+EAT.US,D,20171124,000000,30.002,30.251,29.802,30.066,288786,0
+EAT.US,D,20171127,000000,30.131,30.358,29.696,30.083,1222741,0
+EAT.US,D,20171128,000000,30.157,31.771,30.121,31.705,1524976,0
+EAT.US,D,20171129,000000,31.797,33.683,31.797,33.474,2515365,0
+EAT.US,D,20171130,000000,33.555,34.113,32.618,33.474,1628703,0
+EAT.US,D,20171201,000000,33.555,33.893,32.743,32.837,1870774,0
+EAT.US,D,20171204,000000,33.01,35.533,33.01,35.316,2871760,0
+EAT.US,D,20171205,000000,35.252,35.621,34.044,35.488,2209186,0
+EAT.US,D,20171206,000000,35.58,36.063,34.103,34.348,1880553,0
+EAT.US,D,20171207,000000,34.312,34.763,33.906,33.963,1563313,0
+EAT.US,D,20171208,000000,34.028,35.133,33.733,34.431,1453597,0
+EAT.US,D,20171211,000000,34.599,35.5,34.469,35.325,1610151,0
+EAT.US,D,20171212,000000,35.536,35.73,35.068,35.325,945939,0
+EAT.US,D,20171213,000000,35.444,36.236,35.298,35.849,1116711,0
+EAT.US,D,20171214,000000,35.888,36.047,34.727,34.791,1243204,0
+EAT.US,D,20171215,000000,34.828,35.344,34.643,34.967,2057149,0
+EAT.US,D,20171218,000000,35.334,35.859,35.205,35.638,1528108,0
+EAT.US,D,20171219,000000,36.125,37.057,36.109,36.283,2345589,0
+EAT.US,D,20171220,000000,36.458,36.687,35.923,35.98,2078326,0
+EAT.US,D,20171221,000000,36.099,36.495,35.725,36.319,1281734,0
+EAT.US,D,20171222,000000,36.366,37.202,36.366,36.835,1498252,0
+EAT.US,D,20171226,000000,36.697,37.562,36.697,36.964,977738,0
+EAT.US,D,20171227,000000,37.139,37.139,36.697,36.853,624196,0
+EAT.US,D,20171228,000000,36.9,37.057,36.531,36.808,740131,0
+EAT.US,D,20171229,000000,36.761,36.9,35.711,35.759,1360052,0
+EAT.US,D,20180102,000000,35.51,36.467,35.474,36.329,1214788,0
+EAT.US,D,20180103,000000,36.55,37.018,36.521,36.936,1219679,0
+EAT.US,D,20180104,000000,36.984,37.268,36.411,36.568,1169025,0
+EAT.US,D,20180105,000000,36.936,37,36.228,36.596,1138069,0
+EAT.US,D,20180108,000000,36.568,36.568,34.643,34.883,1872392,0
+EAT.US,D,20180109,000000,34.901,34.993,34.056,34.119,2115281,0
+EAT.US,D,20180110,000000,33.898,34.57,33.345,34.148,2239025,0
+EAT.US,D,20180111,000000,34.156,34.616,33.815,34.599,1178425,0
+EAT.US,D,20180112,000000,34.754,35.094,34.561,34.967,1382390,0
+EAT.US,D,20180116,000000,35.205,35.298,33.382,33.906,1769865,0
+EAT.US,D,20180117,000000,34.348,35.215,34.018,34.081,1563084,0
+EAT.US,D,20180118,000000,34.037,34.672,33.999,34.312,930655,0
+EAT.US,D,20180119,000000,34.423,35.344,34.348,35.27,1228524,0
+EAT.US,D,20180122,000000,35.252,35.412,34.561,35.344,1627417,0
+EAT.US,D,20180123,000000,35.545,36.697,35.51,36.448,2405569,0
+EAT.US,D,20180124,000000,36.256,36.256,34.983,35.785,2134182,0
+EAT.US,D,20180125,000000,36.236,36.329,35.555,36.099,1800499,0
+EAT.US,D,20180126,000000,36.043,36.089,35.454,35.693,1954017,0
+EAT.US,D,20180129,000000,35.591,35.628,34.45,34.551,4134731,0
+EAT.US,D,20180130,000000,34.11,36.154,33.221,33.733,5171144,0
+EAT.US,D,20180131,000000,33.906,34.221,32.914,33.455,2979163,0
+EAT.US,D,20180201,000000,33.31,34.054,33.17,34.008,1922495,0
+EAT.US,D,20180202,000000,33.733,34.211,33.098,33.245,2672932,0
+EAT.US,D,20180205,000000,33.125,33.512,31.605,31.605,3132155,0
+EAT.US,D,20180206,000000,30.602,32.038,30.529,31.026,3060789,0
+EAT.US,D,20180207,000000,31.046,32.149,31.036,31.789,2073979,0
+EAT.US,D,20180208,000000,31.983,32.03,30.749,30.777,1271103,0
+EAT.US,D,20180209,000000,31.053,31.128,29.846,30.814,2075504,0
+EAT.US,D,20180212,000000,30.907,31.099,30.134,30.805,1577339,0
+EAT.US,D,20180213,000000,30.593,30.704,29.828,30.501,1827863,0
+EAT.US,D,20180214,000000,30.465,31.56,30.371,31.385,1750224,0
+EAT.US,D,20180215,000000,31.553,31.983,30.887,31.348,1332753,0
+EAT.US,D,20180216,000000,31.302,31.639,30.245,30.271,1473107,0
+EAT.US,D,20180220,000000,30.013,30.369,29.487,30.076,2172205,0
+EAT.US,D,20180221,000000,30.041,32.7,30.031,32.205,4537131,0
+EAT.US,D,20180222,000000,32.334,33.102,31.543,31.855,2172861,0
+EAT.US,D,20180223,000000,32.057,32.416,31.799,32.215,1286440,0
+EAT.US,D,20180226,000000,32.232,33.069,32.176,32.941,1479711,0
+EAT.US,D,20180227,000000,33.06,33.532,31.467,31.485,2237540,0
+EAT.US,D,20180228,000000,31.716,32.416,31.348,31.696,1579950,0
+EAT.US,D,20180301,000000,31.615,32.268,31.467,31.789,1897195,0
+EAT.US,D,20180302,000000,31.477,33.493,31.403,33.105,1793579,0
+EAT.US,D,20180305,000000,32.978,33.595,32.831,33.54,1587924,0
+EAT.US,D,20180306,000000,33.742,34.221,33.31,33.465,1236996,0
+EAT.US,D,20180307,000000,33.365,33.796,33.175,33.676,1128444,0
+EAT.US,D,20180308,000000,33.686,33.881,33.316,33.584,909116,0
+EAT.US,D,20180309,000000,33.864,34.454,33.603,34.346,905739,0
+EAT.US,D,20180312,000000,34.412,35.035,34.29,34.532,1700029,0
+EAT.US,D,20180313,000000,34.682,35.362,34.673,35.11,1977591,0
+EAT.US,D,20180314,000000,35.222,35.511,34.775,34.998,1251325,0
+EAT.US,D,20180315,000000,35.044,35.333,34.422,34.644,1038710,0
+EAT.US,D,20180316,000000,34.673,35.333,34.673,34.942,2116947,0
+EAT.US,D,20180319,000000,34.812,35.11,34.532,34.84,947716,0
+EAT.US,D,20180320,000000,34.988,35.454,34.826,35.081,821463,0
+EAT.US,D,20180321,000000,34.978,35.222,34.264,34.319,1618374,0
+EAT.US,D,20180322,000000,33.426,33.724,32.179,32.226,2752262,0
+EAT.US,D,20180323,000000,32.355,32.857,31.694,31.694,1570169,0
+EAT.US,D,20180326,000000,32.262,32.86,32.16,32.811,1251557,0
+EAT.US,D,20180327,000000,32.821,33.565,32.676,33.027,744583,0
+EAT.US,D,20180328,000000,33.027,33.686,32.989,33.574,768400,0
+EAT.US,D,20180329,000000,33.659,34.031,33.565,33.584,818189,0
+EAT.US,D,20180402,000000,33.594,34.05,33.072,33.399,1378217,0
+EAT.US,D,20180403,000000,33.538,34.385,33.356,34.346,856886,0
+EAT.US,D,20180404,000000,34.05,36.078,34.05,35.64,2452440,0
+EAT.US,D,20180405,000000,35.928,36.171,35.454,35.928,1038393,0
+EAT.US,D,20180406,000000,35.799,36.468,35.417,35.976,1818860,0
+EAT.US,D,20180409,000000,36.356,36.571,35.527,35.613,1234380,0
+EAT.US,D,20180410,000000,35.985,35.985,35.008,35.584,1124257,0
+EAT.US,D,20180411,000000,35.426,36.29,35.379,35.78,711380,0
+EAT.US,D,20180412,000000,35.909,36.02,35.125,35.212,938604,0
+EAT.US,D,20180413,000000,35.286,35.63,35.263,35.481,1068645,0
+EAT.US,D,20180416,000000,35.649,36.879,35.444,36.02,1577683,0
+EAT.US,D,20180417,000000,36.133,37.073,36.02,36.599,2112701,0
+EAT.US,D,20180418,000000,36.589,37.799,36.497,37.091,1217893,0
+EAT.US,D,20180419,000000,36.831,37.241,36.487,36.757,830818,0
+EAT.US,D,20180420,000000,36.711,37.184,36.533,37.055,1043342,0
+EAT.US,D,20180423,000000,37.129,37.648,36.804,37.612,1307493,0
+EAT.US,D,20180424,000000,37.863,38.153,37.639,37.734,1020211,0
+EAT.US,D,20180425,000000,37.75,38.002,37.269,37.79,1039859,0
+EAT.US,D,20180426,000000,38.143,39.398,37.929,38.488,1309492,0
+EAT.US,D,20180427,000000,39.753,41.66,39.465,41.538,2739269,0
+EAT.US,D,20180430,000000,41.716,42.013,40.302,40.553,2476900,0
+EAT.US,D,20180501,000000,40.356,43.186,39.074,41.742,3393812,0
+EAT.US,D,20180502,000000,42.264,43.604,41.51,43.204,2689282,0
+EAT.US,D,20180503,000000,43.148,43.157,41.389,41.612,1818330,0
+EAT.US,D,20180504,000000,41.723,41.742,41.017,41.166,1964992,0
+EAT.US,D,20180507,000000,41.362,42.673,41.268,42.45,1960133,0
+EAT.US,D,20180508,000000,42.45,43.42,42.301,43.222,1097825,0
+EAT.US,D,20180509,000000,43.241,43.761,42.673,42.877,1288406,0
+EAT.US,D,20180510,000000,42.858,43.71,42.85,43.268,1294406,0
+EAT.US,D,20180511,000000,43.36,43.538,41.799,42.144,1682468,0
+EAT.US,D,20180514,000000,42.115,42.115,40.181,40.495,2470234,0
+EAT.US,D,20180515,000000,40.338,40.803,39.771,40.794,1913166,0
+EAT.US,D,20180516,000000,40.915,41.872,40.915,41.38,1276481,0
+EAT.US,D,20180517,000000,41.306,42.282,41.306,41.864,995869,0
+EAT.US,D,20180518,000000,41.872,41.906,40.287,40.412,2156179,0
+EAT.US,D,20180521,000000,40.495,41.297,40.33,40.962,1645871,0
+EAT.US,D,20180522,000000,41.026,41.51,40.803,40.924,1039514,0
+EAT.US,D,20180523,000000,40.803,40.813,39.836,40.088,1492475,0
+EAT.US,D,20180524,000000,40.069,41.156,39.836,40.738,1411200,0
+EAT.US,D,20180525,000000,40.803,40.887,39.204,39.222,2788551,0
+EAT.US,D,20180529,000000,39.138,39.892,38.635,39.576,1769773,0
+EAT.US,D,20180530,000000,39.892,41.036,39.883,40.972,1386803,0
+EAT.US,D,20180531,000000,41.036,41.473,40.37,40.681,2187981,0
+EAT.US,D,20180601,000000,40.877,41.389,40.33,40.534,1457708,0
+EAT.US,D,20180604,000000,40.7,41.63,40.675,41.268,1111458,0
+EAT.US,D,20180605,000000,41.064,42.533,40.999,42.497,1165056,0
+EAT.US,D,20180606,000000,42.478,43.9,42.46,43.36,1932499,0
+EAT.US,D,20180607,000000,43.586,44.536,43.248,44.374,1494455,0
+EAT.US,D,20180608,000000,44.188,45.181,43.784,44.929,1668084,0
+EAT.US,D,20180611,000000,44.956,45.275,44.629,45.219,712263,0
+EAT.US,D,20180612,000000,45.679,46.438,45.363,45.998,944135,0
+EAT.US,D,20180613,000000,46.223,46.859,45.81,46.457,1338893,0
+EAT.US,D,20180614,000000,46.682,46.897,46.316,46.805,1223566,0
+EAT.US,D,20180615,000000,46.569,48.075,46.551,47.92,1466490,0
+EAT.US,D,20180618,000000,47.845,48.679,47.452,48.577,1056004,0
+EAT.US,D,20180619,000000,48.229,49.308,47.81,48.408,1352868,0
+EAT.US,D,20180620,000000,48.727,48.802,47.733,48.483,1828316,0
+EAT.US,D,20180621,000000,49.834,50.782,48.352,48.886,984865,0
+EAT.US,D,20180622,000000,49.41,49.41,48.07,48.258,1333869,0
+EAT.US,D,20180625,000000,48.634,48.634,47.817,47.938,838201,0
+EAT.US,D,20180626,000000,47.845,48.043,47.292,47.705,1268588,0
+EAT.US,D,20180627,000000,47.723,47.826,46.494,46.523,615851,0
+EAT.US,D,20180628,000000,46.306,46.476,45.604,46.175,1920792,0
+EAT.US,D,20180629,000000,46.374,46.41,44.6,44.646,1051907,0
+EAT.US,D,20180702,000000,44.224,45.19,43.211,45.078,1409928,0
+EAT.US,D,20180703,000000,45.126,45.519,44.336,44.665,555632,0
+EAT.US,D,20180705,000000,45.116,45.659,44.665,45.462,836791,0
+EAT.US,D,20180706,000000,45.64,46.166,45.511,46.11,723132,0
+EAT.US,D,20180709,000000,46.306,46.814,46.261,46.486,824409,0
+EAT.US,D,20180710,000000,46.513,46.796,45.529,45.905,667123,0
+EAT.US,D,20180711,000000,45.688,46.645,45.614,45.669,1258746,0
+EAT.US,D,20180712,000000,45.81,46.071,45.173,45.743,828214,0
+EAT.US,D,20180713,000000,45.792,46.466,45.679,45.915,910349,0
+EAT.US,D,20180716,000000,46.017,46.569,44.74,45.246,876648,0
+EAT.US,D,20180717,000000,45.285,45.81,44.901,45.266,1292394,0
+EAT.US,D,20180718,000000,45.368,46.919,45.199,46.625,1065399,0
+EAT.US,D,20180719,000000,46.316,47.427,46.184,47.065,891304,0
+EAT.US,D,20180720,000000,46.953,47.422,46.523,46.869,714328,0
+EAT.US,D,20180723,000000,46.728,47.723,46.242,47.488,763328,0
+EAT.US,D,20180724,000000,47.78,47.817,45.998,46.364,976324,0
+EAT.US,D,20180725,000000,46.287,46.728,45.511,46.569,463012,0
+EAT.US,D,20180726,000000,46.457,47.357,46.457,46.738,677448,0
+EAT.US,D,20180727,000000,47.198,47.198,45.669,45.772,674217,0
+EAT.US,D,20180730,000000,45.733,45.958,44.914,44.984,828327,0
+EAT.US,D,20180731,000000,44.61,44.843,43.681,44.243,1133420,0
+EAT.US,D,20180801,000000,43.905,43.905,41.476,42.086,1967140,0
+EAT.US,D,20180802,000000,42.03,43.812,42.03,42.611,1175885,0
+EAT.US,D,20180803,000000,42.677,43.015,41.223,41.57,1035660,0
+EAT.US,D,20180806,000000,41.468,42.574,41.468,41.842,959045,0
+EAT.US,D,20180807,000000,41.851,42.47,41.382,41.72,947828,0
+EAT.US,D,20180808,000000,42.011,42.326,41.57,42.066,559221,0
+EAT.US,D,20180809,000000,42.226,43.128,42.076,42.367,881539,0
+EAT.US,D,20180810,000000,41.898,41.964,40.558,41.439,899233,0
+EAT.US,D,20180813,000000,41.645,42.059,40.707,41.129,1678612,0
+EAT.US,D,20180814,000000,41.27,41.898,40.398,40.481,2657216,0
+EAT.US,D,20180815,000000,40.445,40.688,39.741,40.455,958335,0
+EAT.US,D,20180816,000000,40.671,41.196,40.416,40.707,969845,0
+EAT.US,D,20180817,000000,40.585,41.57,40.143,41.27,1045402,0
+EAT.US,D,20180820,000000,41.402,42.442,41.008,42.292,969384,0
+EAT.US,D,20180821,000000,42.312,42.93,42.179,42.283,831170,0
+EAT.US,D,20180822,000000,42.302,42.302,41.054,41.138,708114,0
+EAT.US,D,20180823,000000,41.138,41.157,40.133,41.092,512002,0
+EAT.US,D,20180824,000000,41.223,41.345,40.455,41.167,953628,0
+EAT.US,D,20180827,000000,41.176,41.692,40.099,40.276,899946,0
+EAT.US,D,20180828,000000,40.192,40.867,40.005,40.829,756591,0
+EAT.US,D,20180829,000000,40.839,40.914,40.211,40.782,659073,0
+EAT.US,D,20180830,000000,40.755,41.078,40.491,40.661,558488,0
+EAT.US,D,20180831,000000,40.632,41.665,40.436,41.532,1078373,0
+EAT.US,D,20180904,000000,41.532,41.532,40.426,40.932,1161681,0
+EAT.US,D,20180905,000000,40.725,41.172,39.91,41.036,1436040,0
+EAT.US,D,20180906,000000,41.036,43.58,40.884,43.392,1287609,0
+EAT.US,D,20180907,000000,43.24,45.293,43.003,44.942,1970053,0
+EAT.US,D,20180910,000000,45,45.019,43.43,43.525,1087122,0
+EAT.US,D,20180911,000000,43.438,44.234,42.692,43.836,1143248,0
+EAT.US,D,20180912,000000,43.808,44.035,43.221,43.343,993620,0
+EAT.US,D,20180913,000000,43.76,44.243,43.542,44.158,1331445,0
+EAT.US,D,20180914,000000,44.697,46.334,44.281,46.068,1390250,0
+EAT.US,D,20180917,000000,45.9,46.694,45.378,46.286,1118896,0
+EAT.US,D,20180918,000000,46.032,47.697,45.284,47.413,961755,0
+EAT.US,D,20180919,000000,47.394,47.451,45.9,46.315,948628,0
+EAT.US,D,20180920,000000,46.627,47.431,45.54,46.107,1316685,0
+EAT.US,D,20180921,000000,46.117,46.939,45.341,45.398,1416582,0
+EAT.US,D,20180924,000000,43.571,45.146,43.203,44.867,1722376,0
+EAT.US,D,20180925,000000,45.255,45.417,44.091,44.649,1095413,0
+EAT.US,D,20180926,000000,44.743,45.634,44.224,44.31,1443029,0
+EAT.US,D,20180927,000000,44.158,44.717,43.959,43.996,827920,0
+EAT.US,D,20180928,000000,43.902,44.82,43.808,44.215,1071000,0
+EAT.US,D,20181001,000000,44.31,45.208,44.224,44.857,1308897,0
+EAT.US,D,20181002,000000,44.915,45.133,43.412,43.655,1284955,0
+EAT.US,D,20181003,000000,43.789,44.489,43.179,43.211,1237202,0
+EAT.US,D,20181004,000000,43.211,44.064,42.766,43.685,974421,0
+EAT.US,D,20181005,000000,43.846,44.792,43.846,43.892,777767,0
+EAT.US,D,20181008,000000,43.883,44.649,43.288,44.573,960876,0
+EAT.US,D,20181009,000000,44.583,45.427,43.326,43.372,1252398,0
+EAT.US,D,20181010,000000,43.258,44.281,42.218,43.695,1719764,0
+EAT.US,D,20181011,000000,43.438,43.855,42.058,42.294,1465469,0
+EAT.US,D,20181012,000000,42.757,43.249,41.896,42.729,1973011,0
+EAT.US,D,20181015,000000,42.853,43.892,42.455,43.571,1099400,0
+EAT.US,D,20181016,000000,43.695,45.436,43.59,45.228,1329516,0
+EAT.US,D,20181017,000000,45.114,46.211,44.101,45.737,1027709,0
+EAT.US,D,20181018,000000,45.463,46.164,44.334,45.057,738726,0
+EAT.US,D,20181019,000000,45,45.463,43.789,43.855,787952,0
+EAT.US,D,20181022,000000,44.13,44.346,43.751,43.836,1535605,0
+EAT.US,D,20181023,000000,43.164,43.959,42.54,42.88,1355640,0
+EAT.US,D,20181024,000000,42.948,43.258,41.669,41.718,1411250,0
+EAT.US,D,20181025,000000,41.612,43.08,41.495,42.331,984104,0
+EAT.US,D,20181026,000000,41.945,42.086,40.041,40.875,1670607,0
+EAT.US,D,20181029,000000,41.443,42.185,40.752,41.271,1654841,0
+EAT.US,D,20181030,000000,43.07,43.551,38.499,43.07,2786891,0
+EAT.US,D,20181031,000000,43.713,44.469,40.97,41.016,1906343,0
+EAT.US,D,20181101,000000,41.253,42.853,40.544,41.47,2032687,0
+EAT.US,D,20181102,000000,41.679,43.155,41.631,42.909,1590279,0
+EAT.US,D,20181105,000000,43.08,44.469,43.08,43.912,1643216,0
+EAT.US,D,20181106,000000,44.064,46.903,43.949,46.4,2584763,0
+EAT.US,D,20181107,000000,46.4,46.769,45.586,46.381,1714305,0
+EAT.US,D,20181108,000000,46.24,46.997,45.368,45.786,935413,0
+EAT.US,D,20181109,000000,45.796,46.997,45.482,46.6,1149963,0
+EAT.US,D,20181112,000000,46.704,48.099,46.647,47.621,1495455,0
+EAT.US,D,20181113,000000,47.876,49.795,47.621,48.974,2026692,0
+EAT.US,D,20181114,000000,49.324,49.656,48.595,49.116,1241140,0
+EAT.US,D,20181115,000000,48.728,48.916,47.413,48.378,1165008,0
+EAT.US,D,20181116,000000,48.065,48.208,45.89,46.296,1478976,0
+EAT.US,D,20181119,000000,46.381,47.762,46.325,47.281,1402906,0
+EAT.US,D,20181120,000000,46.627,47.65,46.046,47.158,1293911,0
+EAT.US,D,20181121,000000,47.253,47.659,46.325,47.214,891021,0
+EAT.US,D,20181123,000000,47.045,47.715,46.595,46.863,395148,0
+EAT.US,D,20181126,000000,47.253,47.451,45.91,46.182,1004477,0
+EAT.US,D,20181127,000000,46.164,48.142,45.832,47.308,833983,0
+EAT.US,D,20181128,000000,47.866,50.293,47.866,50.166,1508430,0
+EAT.US,D,20181129,000000,49.597,50.724,48.463,50.601,1835058,0
+EAT.US,D,20181130,000000,50.431,50.591,47.441,48.33,1625580,0
+EAT.US,D,20181203,000000,48.463,48.644,46.315,47.526,1195080,0
+EAT.US,D,20181204,000000,47.488,48.226,46.808,47.11,1598845,0
+EAT.US,D,20181206,000000,46.996,47.997,46.233,47.939,1681116,0
+EAT.US,D,20181207,000000,47.634,48.255,47.016,47.205,1768197,0
+EAT.US,D,20181210,000000,47.186,48.464,46.947,48.026,1029723,0
+EAT.US,D,20181211,000000,48.502,48.502,45.546,45.946,1262985,0
+EAT.US,D,20181212,000000,46.07,46.701,45.828,46.414,1081000,0
+EAT.US,D,20181213,000000,46.528,47.434,46.08,46.596,935538,0
+EAT.US,D,20181214,000000,46.07,47.061,45.623,46.328,846661,0
+EAT.US,D,20181217,000000,46.348,46.357,45.032,45.546,1282733,0
+EAT.US,D,20181218,000000,46.338,46.711,45.614,46.289,741502,0
+EAT.US,D,20181219,000000,46.756,47.615,45.223,45.66,940145,0
+EAT.US,D,20181220,000000,45.193,45.575,43.667,43.859,1024115,0
+EAT.US,D,20181221,000000,43.906,44.527,42.038,42.228,3668903,0
+EAT.US,D,20181224,000000,42.105,42.162,40.693,40.721,876538,0
+EAT.US,D,20181226,000000,40.922,42.571,40.712,42.42,1083442,0
+EAT.US,D,20181227,000000,41.894,42.171,40.321,42.048,1029047,0
+EAT.US,D,20181228,000000,42.028,43.402,41.466,41.59,1387566,0
+EAT.US,D,20181231,000000,41.752,42.391,41.399,41.933,1064798,0
+EAT.US,D,20190102,000000,41.274,42.915,40.702,42.81,1137344,0
+EAT.US,D,20190103,000000,42.381,42.981,41.762,42.591,1105343,0
+EAT.US,D,20190104,000000,43.182,44.554,42.885,43.334,1100877,0
+EAT.US,D,20190107,000000,44.078,46.271,43.633,46.09,1196059,0
+EAT.US,D,20190108,000000,48.273,49.084,46.596,48.521,1493778,0
+EAT.US,D,20190109,000000,48.941,49.308,48.492,48.664,1223562,0
+EAT.US,D,20190110,000000,48.531,48.531,46.519,47.071,1149148,0
+EAT.US,D,20190111,000000,46.756,47.473,46.414,46.786,1230412,0
+EAT.US,D,20190114,000000,46.796,47.529,46.185,46.357,976362,0
+EAT.US,D,20190115,000000,46.49,46.691,44.837,45.46,1040116,0
+EAT.US,D,20190116,000000,45.403,45.736,44.603,44.899,1063902,0
+EAT.US,D,20190117,000000,44.784,46.586,44.688,46.128,1218358,0
+EAT.US,D,20190118,000000,46.309,46.528,45.318,46.309,830697,0
+EAT.US,D,20190122,000000,45.088,46.613,44.737,45.088,921272,0
+EAT.US,D,20190123,000000,45.832,46.986,44.964,45.364,1335841,0
+EAT.US,D,20190124,000000,45.565,46.338,44.84,44.917,1313812,0
+EAT.US,D,20190125,000000,45.213,45.709,43.707,44.383,1732070,0
+EAT.US,D,20190128,000000,44.069,46.233,43.849,45.233,2241777,0
+EAT.US,D,20190129,000000,41.962,42.895,39.496,40.388,6182452,0
+EAT.US,D,20190130,000000,40.675,40.675,39.015,40.139,3132555,0
+EAT.US,D,20190131,000000,39.845,40.03,38.634,38.634,2197618,0
+EAT.US,D,20190201,000000,38.587,39.601,38.414,39.435,1447630,0
+EAT.US,D,20190204,000000,40.054,42.019,39.959,41.704,1607101,0
+EAT.US,D,20190205,000000,41.532,41.923,41.037,41.647,1472257,0
+EAT.US,D,20190206,000000,41.322,41.732,40.446,41.618,1043468,0
+EAT.US,D,20190207,000000,41.332,41.68,41.094,41.608,789957,0
+EAT.US,D,20190208,000000,41.819,42.386,41.256,41.98,1168334,0
+EAT.US,D,20190211,000000,41.914,42.781,41.599,42.571,1154032,0
+EAT.US,D,20190212,000000,42.666,43.582,42.561,42.571,922060,0
+EAT.US,D,20190213,000000,42.648,42.925,41.809,42.686,1024415,0
+EAT.US,D,20190214,000000,42.571,43.115,42.305,42.849,900878,0
+EAT.US,D,20190215,000000,43.115,43.711,42.934,43.412,1157003,0
+EAT.US,D,20190219,000000,43.352,43.964,42.925,43,1134719,0
+EAT.US,D,20190220,000000,42.839,43.044,41.57,41.599,933248,0
+EAT.US,D,20190221,000000,41.98,42.133,41.256,41.857,1003716,0
+EAT.US,D,20190222,000000,41.722,42.41,41.38,42.295,704452,0
+EAT.US,D,20190225,000000,42.428,42.99,41.97,42.381,814852,0
+EAT.US,D,20190226,000000,42.552,43.352,42.257,43.239,1495419,0
+EAT.US,D,20190227,000000,43.267,44.087,43.077,43.457,1219116,0
+EAT.US,D,20190228,000000,43.362,43.983,43.182,43.64,1354887,0
+EAT.US,D,20190301,000000,43.992,44.221,43.095,43.352,1652484,0
+EAT.US,D,20190304,000000,43.257,43.602,42.648,43.134,1474353,0
+EAT.US,D,20190305,000000,43.095,43.926,43.086,43.095,1019629,0
+EAT.US,D,20190306,000000,43.125,43.422,41.657,41.722,954277,0
+EAT.US,D,20190307,000000,41.636,41.815,41.223,41.722,634210,0
+EAT.US,D,20190308,000000,41.53,42.002,41.146,41.338,734396,0
+EAT.US,D,20190311,000000,41.28,41.589,41.136,41.3,997454,0
+EAT.US,D,20190312,000000,41.338,42.338,41.174,42.242,797644,0
+EAT.US,D,20190313,000000,42.483,42.766,41.935,42.636,1239504,0
+EAT.US,D,20190314,000000,42.733,43.088,42.06,42.675,658100,0
+EAT.US,D,20190315,000000,42.636,42.733,41.752,42.068,1257792,0
+EAT.US,D,20190318,000000,42.118,42.714,41.886,42.463,757868,0
+EAT.US,D,20190319,000000,42.559,42.623,41.704,41.876,542647,0
+EAT.US,D,20190320,000000,41.722,41.954,40.501,40.915,703188,0
+EAT.US,D,20190321,000000,41.108,41.935,41.108,41.53,908392,0
+EAT.US,D,20190322,000000,41.406,41.795,40.982,41.242,764758,0
+EAT.US,D,20190325,000000,41.223,42.108,40.818,41.82,1245619,0
+EAT.US,D,20190326,000000,41.954,42.973,41.876,42.935,928954,0
+EAT.US,D,20190327,000000,42.992,43.55,42.434,42.463,901019,0
+EAT.US,D,20190328,000000,42.656,42.926,42.068,42.55,709413,0
+EAT.US,D,20190329,000000,42.771,42.916,42.214,42.685,747268,0
+EAT.US,D,20190401,000000,43.002,43.348,42.636,43.224,1003624,0
+EAT.US,D,20190402,000000,42.589,43.473,42.223,42.589,677430,0
+EAT.US,D,20190403,000000,43.06,43.06,41.473,41.636,904212,0
+EAT.US,D,20190404,000000,41.636,42.416,41.483,42.32,908611,0
+EAT.US,D,20190405,000000,42.434,42.896,42.424,42.665,589357,0
+EAT.US,D,20190408,000000,42.493,42.704,41.838,42.387,839284,0
+EAT.US,D,20190409,000000,42.078,42.078,40.973,41.415,1341811,0
+EAT.US,D,20190410,000000,41.464,41.656,40.925,41.464,511425,0
+EAT.US,D,20190411,000000,41.511,41.714,40.886,41.012,694331,0
+EAT.US,D,20190412,000000,41.165,41.444,40.848,41.338,612788,0
+EAT.US,D,20190415,000000,41.29,41.444,40.626,40.703,549275,0
+EAT.US,D,20190416,000000,40.906,40.944,40.17,40.666,791072,0
+EAT.US,D,20190417,000000,40.656,40.732,39.905,40.098,777117,0
+EAT.US,D,20190418,000000,39.905,41.165,39.867,41.117,898711,0
+EAT.US,D,20190422,000000,40.944,40.992,40.199,40.915,665639,0
+EAT.US,D,20190423,000000,41.041,42.012,40.982,41.493,899719,0
+EAT.US,D,20190424,000000,41.406,42.877,41.406,41.963,837268,0
+EAT.US,D,20190425,000000,41.972,42.55,41.223,42.06,802446,0
+EAT.US,D,20190426,000000,41.54,43.069,41.54,43.051,1454647,0
+EAT.US,D,20190429,000000,43.069,43.531,41.848,42.146,2598439,0
+EAT.US,D,20190430,000000,43.426,43.426,40.088,41.136,3685850,0
+EAT.US,D,20190501,000000,41.473,41.963,40.232,40.396,2230179,0
+EAT.US,D,20190502,000000,40.473,41.646,40.232,41.511,1264540,0
+EAT.US,D,20190503,000000,41.8,42.068,41.424,41.916,995522,0
+EAT.US,D,20190506,000000,41.473,42.559,41.434,42.051,850772,0
+EAT.US,D,20190507,000000,41.81,42.031,40.982,41.31,854143,0
+EAT.US,D,20190508,000000,41.204,41.338,40.424,40.81,510598,0
+EAT.US,D,20190509,000000,40.607,40.703,39.752,40.444,744190,0
+EAT.US,D,20190510,000000,40.712,41.069,40.155,41.012,614992,0
+EAT.US,D,20190513,000000,40.281,40.405,39.53,39.886,1034632,0
+EAT.US,D,20190514,000000,40.088,40.29,39.597,39.752,950502,0
+EAT.US,D,20190515,000000,39.491,39.872,39.089,39.771,703512,0
+EAT.US,D,20190516,000000,39.914,40.126,39.02,39.069,844861,0
+EAT.US,D,20190517,000000,38.799,39.943,38.79,39.434,709583,0
+EAT.US,D,20190520,000000,39.115,40.405,39.115,40.377,626436,0
+EAT.US,D,20190521,000000,40.54,41.108,40.165,40.906,583526,0
+EAT.US,D,20190522,000000,40.666,40.818,39.424,39.742,674033,0
+EAT.US,D,20190523,000000,39.241,39.578,37.096,37.395,1118104,0
+EAT.US,D,20190524,000000,37.51,37.722,36.923,37.347,577231,0
+EAT.US,D,20190528,000000,37.337,37.635,36.817,36.991,538434,0
+EAT.US,D,20190529,000000,36.587,36.846,35.414,36.366,1198945,0
+EAT.US,D,20190530,000000,36.308,37.799,36.308,37.211,851758,0
+EAT.US,D,20190531,000000,36.674,36.703,35.836,36.135,915041,0
+EAT.US,D,20190603,000000,36.462,37.211,36.347,36.76,1115490,0
+EAT.US,D,20190604,000000,37.115,38.684,37.115,38.606,1573521,0
+EAT.US,D,20190605,000000,38.636,38.655,37.125,37.654,797994,0
+EAT.US,D,20190606,000000,37.684,38.073,37.18,37.674,750016,0
+EAT.US,D,20190607,000000,37.771,38.038,37.033,37.13,840464,0
+EAT.US,D,20190610,000000,37.364,38.105,37.16,37.868,545988,0
+EAT.US,D,20190611,000000,38.12,39.223,38.073,38.8,1547388,0
+EAT.US,D,20190612,000000,39.335,39.461,38.859,39.335,1127304,0
+EAT.US,D,20190613,000000,39.451,40.015,38.83,38.996,864410,0
+EAT.US,D,20190614,000000,38.849,39.364,38.334,38.402,823727,0
+EAT.US,D,20190617,000000,38.47,39.384,38.354,38.83,991712,0
+EAT.US,D,20190618,000000,38.839,39.257,37.538,37.684,1275589,0
+EAT.US,D,20190619,000000,37.626,37.694,36.324,36.985,1364984,0
+EAT.US,D,20190620,000000,36.538,37.733,35.868,37.13,1084010,0
+EAT.US,D,20190621,000000,36.955,37.49,36.703,36.781,1085853,0
+EAT.US,D,20190624,000000,36.906,37.334,36.023,36.237,905370,0
+EAT.US,D,20190625,000000,36.207,37.18,36.207,37.18,959500,0
+EAT.US,D,20190626,000000,37.12,37.314,36.557,37.207,867384,0
+EAT.US,D,20190627,000000,37.14,37.921,37.11,37.917,586656,0
+EAT.US,D,20190628,000000,37.907,38.825,37.897,38.217,1163482,0
+EAT.US,D,20190701,000000,38.587,39.13,37.644,37.859,906420,0
+EAT.US,D,20190702,000000,37.888,38.19,37.299,38.004,786518,0
+EAT.US,D,20190703,000000,38.013,38.101,37.145,37.557,926802,0
+EAT.US,D,20190705,000000,37.519,38.587,37.421,38.286,893861,0
+EAT.US,D,20190708,000000,38.073,38.703,37.49,37.713,843810,0
+EAT.US,D,20190709,000000,37.664,37.694,37.063,37.606,1047815,0
+EAT.US,D,20190710,000000,37.829,37.975,36.644,37.003,743924,0
+EAT.US,D,20190711,000000,37.217,37.344,36.508,37.276,923597,0
+EAT.US,D,20190712,000000,37.373,38.13,37.11,37.587,893360,0
+EAT.US,D,20190715,000000,38.558,38.659,37.519,38.509,1382121,0
+EAT.US,D,20190716,000000,38.48,39.078,38.17,38.694,1279842,0
+EAT.US,D,20190717,000000,38.558,38.733,37.8,38.577,636358,0
+EAT.US,D,20190718,000000,38.402,38.946,38.217,38.431,664882,0
+EAT.US,D,20190719,000000,38.441,38.874,38.383,38.48,507515,0
+EAT.US,D,20190722,000000,38.441,39.549,38.305,39.403,1307590,0
+EAT.US,D,20190723,000000,38.986,39.787,38.931,38.986,803136,0
+EAT.US,D,20190724,000000,38.946,39.835,38.723,39.237,846236,0
+EAT.US,D,20190725,000000,38.986,39.16,37.49,37.528,922254,0
+EAT.US,D,20190726,000000,37.644,39.111,37.644,38.771,572535,0
+EAT.US,D,20190729,000000,38.869,39.539,38.771,39.539,638743,0
+EAT.US,D,20190730,000000,39.305,39.577,38.762,39.305,699763,0
+EAT.US,D,20190731,000000,38.936,39.237,38.013,38.703,1185536,0
+EAT.US,D,20190801,000000,38.506,39.208,38.277,39.053,762691,0
+EAT.US,D,20190802,000000,38.864,40.043,38.859,39.743,799698,0
+EAT.US,D,20190805,000000,39.305,39.529,38.315,38.558,1231804,0
+EAT.US,D,20190806,000000,38.664,38.956,37.878,38.267,822238,0
+EAT.US,D,20190807,000000,37.528,37.723,36.888,37.12,1472650,0
+EAT.US,D,20190808,000000,38.519,38.694,37.188,38.519,1373841,0
+EAT.US,D,20190809,000000,38.606,39.315,38.461,38.791,1051502,0
+EAT.US,D,20190812,000000,38.733,39.023,37.48,38.723,1436565,0
+EAT.US,D,20190813,000000,39.577,39.845,36.421,37.528,4975103,0
+EAT.US,D,20190814,000000,37.17,37.286,35.391,35.945,2598314,0
+EAT.US,D,20190815,000000,35.945,36.518,35.674,35.955,1644499,0
+EAT.US,D,20190816,000000,36.781,37.47,36.606,37.354,1461967,0
+EAT.US,D,20190819,000000,37.878,38.641,37.309,38.548,2505294,0
+EAT.US,D,20190820,000000,38.431,38.524,36.814,36.946,1996452,0
+EAT.US,D,20190821,000000,37.606,38.286,37.12,38.227,1285978,0
+EAT.US,D,20190822,000000,38.664,39.762,38.393,39.18,1107454,0
+EAT.US,D,20190823,000000,38.636,38.956,37.441,37.528,1387223,0
+EAT.US,D,20190826,000000,37.8,37.975,36.45,37.257,1380154,0
+EAT.US,D,20190827,000000,37.294,37.644,37.12,37.276,1085958,0
+EAT.US,D,20190828,000000,37.188,37.411,36.776,37.09,823436,0
+EAT.US,D,20190829,000000,37.12,37.966,37.12,37.402,993042,0
+EAT.US,D,20190830,000000,37.499,37.684,36.411,36.906,1030699,0
+EAT.US,D,20190903,000000,37.227,38.529,36.81,37.043,1146446,0
+EAT.US,D,20190904,000000,37.324,38.548,37.286,38.247,1407842,0
+EAT.US,D,20190905,000000,38.57,39.473,38.207,38.62,1087101,0
+EAT.US,D,20190906,000000,38.532,39.473,38.443,38.708,824098,0
+EAT.US,D,20190909,000000,38.62,39.796,38.502,39.562,1265594,0
+EAT.US,D,20190910,000000,39.482,41.846,39.139,41.64,1769663,0
+EAT.US,D,20190911,000000,41.827,42.081,40.856,41.572,827406,0
+EAT.US,D,20190912,000000,42.327,42.327,41.126,41.385,723725,0
+EAT.US,D,20190913,000000,41.414,42.876,41.414,42.66,1116554,0
+EAT.US,D,20190916,000000,42.307,43.572,42.043,42.748,1000065,0
+EAT.US,D,20190917,000000,43.151,43.366,42.376,43.239,836321,0
+EAT.US,D,20190918,000000,42.993,43.376,42.278,43.346,1030534,0
+EAT.US,D,20190919,000000,42.983,43.67,42.199,42.494,1129810,0
+EAT.US,D,20190920,000000,42.474,43.023,42.356,42.532,1108077,0
+EAT.US,D,20190923,000000,42.729,42.993,41.954,42.424,638739,0
+EAT.US,D,20190924,000000,41.414,42.405,41.159,41.258,1063115,0
+EAT.US,D,20190925,000000,41.307,42.048,41.111,41.582,740777,0
+EAT.US,D,20190926,000000,41.376,42.131,40.953,41.121,667129,0
+EAT.US,D,20190927,000000,41.778,42.141,41.013,41.484,611074,0
+EAT.US,D,20190930,000000,41.846,42.278,41.287,41.846,624206,0
+EAT.US,D,20191001,000000,41.866,42.513,41.003,41.434,553693,0
+EAT.US,D,20191002,000000,41.121,41.219,40.238,40.65,524877,0
+EAT.US,D,20191003,000000,40.738,41.512,40.473,41.474,513386,0
+EAT.US,D,20191004,000000,41.405,41.827,40.336,40.572,879116,0
+EAT.US,D,20191007,000000,40.522,41.366,40.404,40.944,916282,0
+EAT.US,D,20191008,000000,40.473,41.013,40.081,40.473,895787,0
+EAT.US,D,20191009,000000,40.767,40.905,39.924,39.983,687209,0
+EAT.US,D,20191010,000000,40.022,40.051,39.081,39.101,807557,0
+EAT.US,D,20191011,000000,39.66,40.444,39.385,39.688,874397,0
+EAT.US,D,20191014,000000,39.522,39.767,38.796,39.257,761466,0
+EAT.US,D,20191015,000000,39.296,39.385,38.365,38.924,841397,0
+EAT.US,D,20191016,000000,38.933,39.512,38.875,38.993,617181,0
+EAT.US,D,20191017,000000,39.62,40.101,39.355,39.718,727793,0
+EAT.US,D,20191018,000000,39.453,39.885,38.943,39.434,806052,0
+EAT.US,D,20191021,000000,39.826,40.875,39.738,40.356,694661,0
+EAT.US,D,20191022,000000,40.179,41.267,39.963,41.189,868549,0
+EAT.US,D,20191023,000000,41.287,41.728,40.983,41.532,779768,0
+EAT.US,D,20191024,000000,41.748,42.111,41.27,41.963,1053650,0
+EAT.US,D,20191025,000000,41.885,44.131,41.866,43.69,1846596,0
+EAT.US,D,20191028,000000,43.719,44.259,42.768,42.837,1025093,0
+EAT.US,D,20191029,000000,43.298,44.798,43.298,44.229,2006730,0
+EAT.US,D,20191030,000000,45.112,46.19,42.17,45.641,2105818,0
+EAT.US,D,20191031,000000,45.837,46.072,43.356,43.592,1693746,0
+EAT.US,D,20191101,000000,43.778,44.534,43.396,44.386,1041632,0
+EAT.US,D,20191104,000000,44.622,45.24,44.205,45.22,991656,0
+EAT.US,D,20191105,000000,45.318,46.651,45.278,46.338,866876,0
+EAT.US,D,20191106,000000,46.338,46.386,45.343,45.72,863493,0
+EAT.US,D,20191107,000000,46.093,46.318,45.23,45.592,1113286,0
+EAT.US,D,20191108,000000,45.612,45.907,45.043,45.19,659133,0
+EAT.US,D,20191111,000000,44.72,45.171,44.249,44.7,571876,0
+EAT.US,D,20191112,000000,44.788,44.822,43.651,43.709,911362,0
+EAT.US,D,20191113,000000,43.337,44.058,42.748,43.641,1123611,0
+EAT.US,D,20191114,000000,43.67,43.975,42.885,43.121,821806,0
+EAT.US,D,20191115,000000,43.249,43.494,42.719,43.239,807632,0
+EAT.US,D,20191118,000000,43.249,44.602,43.111,44.582,887746,0
+EAT.US,D,20191119,000000,44.534,44.69,43.739,44.131,538024,0
+EAT.US,D,20191120,000000,43.955,44.023,42.592,43.003,724852,0
+EAT.US,D,20191121,000000,43.151,43.621,42.532,42.65,669859,0
+EAT.US,D,20191122,000000,42.905,43.444,42.709,43.151,355267,0
+EAT.US,D,20191125,000000,43.396,44.121,43.199,44.073,718050,0
+EAT.US,D,20191126,000000,44.161,44.229,43.101,43.18,401731,0
+EAT.US,D,20191127,000000,43.434,43.739,43.199,43.552,343682,0
+EAT.US,D,20191129,000000,43.444,44.308,43.337,43.935,249616,0
+EAT.US,D,20191202,000000,44.043,45.053,43.69,44.965,654463,0
+EAT.US,D,20191203,000000,44.406,44.406,43.327,43.749,594789,0
+EAT.US,D,20191204,000000,43.837,44.239,43.111,43.141,622058,0
+EAT.US,D,20191205,000000,43.497,43.497,42.181,42.211,941838,0
+EAT.US,D,20191206,000000,42.606,43.032,42.419,42.844,478950,0
+EAT.US,D,20191209,000000,42.636,42.715,41.756,42.191,794269,0
+EAT.US,D,20191210,000000,41.894,42.359,40.638,40.846,793118,0
+EAT.US,D,20191211,000000,40.915,40.915,40.252,40.628,619953,0
+EAT.US,D,20191212,000000,41.014,42.597,40.816,41.944,767470,0
+EAT.US,D,20191213,000000,42.033,42.201,41.419,41.776,699192,0
+EAT.US,D,20191216,000000,42.013,42.122,41.212,41.865,642128,0
+EAT.US,D,20191217,000000,41.667,42.043,41.291,41.934,566446,0
+EAT.US,D,20191218,000000,42.102,42.142,41.494,41.746,373679,0
+EAT.US,D,20191219,000000,40.885,41.464,39.748,41.38,704196,0
+EAT.US,D,20191220,000000,41.38,41.884,41.133,41.538,1501003,0
+EAT.US,D,20191223,000000,41.578,41.973,41.073,41.677,383813,0
+EAT.US,D,20191224,000000,41.726,41.815,41.33,41.588,131294,0
+EAT.US,D,20191226,000000,41.617,41.825,41.152,41.637,291219,0
+EAT.US,D,20191227,000000,41.686,41.686,40.757,40.786,387583,0
+EAT.US,D,20191230,000000,40.786,41.805,40.351,41.588,539295,0
+EAT.US,D,20191231,000000,41.508,42.151,41.508,41.548,480191,0
+EAT.US,D,20200102,000000,41.686,41.874,41.152,41.825,739774,0
+EAT.US,D,20200103,000000,41.222,41.558,40.781,41.35,459465,0
+EAT.US,D,20200106,000000,40.954,41.865,40.954,41.855,465556,0
+EAT.US,D,20200107,000000,41.499,41.934,41.034,41.795,739469,0
+EAT.US,D,20200108,000000,41.795,42.547,41.617,42.3,766626,0
+EAT.US,D,20200109,000000,42.824,42.834,42.082,42.151,415641,0
+EAT.US,D,20200110,000000,42.171,42.245,41.607,41.785,1072013,0
+EAT.US,D,20200113,000000,41.904,42.547,41.706,41.835,1258263,0
+EAT.US,D,20200114,000000,41.805,42.191,41.642,42.062,603996,0
+EAT.US,D,20200115,000000,41.934,42.933,41.934,42.181,803619,0
+EAT.US,D,20200116,000000,43.517,44.259,43.17,43.932,981253,0
+EAT.US,D,20200117,000000,44.209,44.229,43.447,43.734,529093,0
+EAT.US,D,20200121,000000,43.616,43.784,42.893,43.586,641581,0
+EAT.US,D,20200122,000000,43.823,44.12,43.18,43.437,825068,0
+EAT.US,D,20200123,000000,44.476,45.485,44.367,44.882,1047694,0
+EAT.US,D,20200124,000000,45.258,45.485,44.966,45.277,1551662,0
+EAT.US,D,20200127,000000,44.476,45.317,43.457,43.784,2048599,0
+EAT.US,D,20200128,000000,44.11,44.432,43.17,43.319,1524585,0
+EAT.US,D,20200129,000000,41.963,45.238,40.727,44.09,3260444,0
+EAT.US,D,20200130,000000,44.229,45.505,42.686,43.24,1640405,0
+EAT.US,D,20200131,000000,43.774,44.288,41.548,42.231,1007828,0
+EAT.US,D,20200203,000000,42.32,42.537,40.46,40.519,990082,0
+EAT.US,D,20200204,000000,40.974,40.974,40.311,40.46,972738,0
+EAT.US,D,20200205,000000,41.014,42.112,40.83,41.439,1142964,0
+EAT.US,D,20200206,000000,41.39,42.379,41.32,42.24,1081899,0
+EAT.US,D,20200207,000000,42.27,43.23,41.469,41.538,1022389,0
+EAT.US,D,20200210,000000,41.429,42.359,40.895,42.33,671627,0
+EAT.US,D,20200211,000000,42.527,43.151,42.428,42.517,673612,0
+EAT.US,D,20200212,000000,42.705,43.388,42.349,42.646,705181,0
+EAT.US,D,20200213,000000,42.339,42.587,41.499,41.578,582193,0
+EAT.US,D,20200214,000000,41.489,41.894,40.588,41.123,509238,0
+EAT.US,D,20200218,000000,40.994,41.241,39.599,40.005,549235,0
+EAT.US,D,20200219,000000,40.074,40.4,39.57,39.728,634861,0
+EAT.US,D,20200220,000000,39.57,40.945,39.57,40.213,715015,0
+EAT.US,D,20200221,000000,40.173,40.331,39.382,40.034,782193,0
+EAT.US,D,20200224,000000,38.946,39.579,37.71,39.243,1230920,0
+EAT.US,D,20200225,000000,39.302,39.391,37.957,37.997,1304948,0
+EAT.US,D,20200226,000000,38.155,38.204,35.504,35.553,1764049,0
+EAT.US,D,20200227,000000,34.613,35.207,32.576,33.585,2118362,0
+EAT.US,D,20200228,000000,33.11,34.534,32.388,33.98,1883993,0
+EAT.US,D,20200302,000000,33.97,34.277,32.764,34.257,1060701,0
+EAT.US,D,20200303,000000,34.989,36.562,34.416,34.881,1839732,0
+EAT.US,D,20200304,000000,35.197,35.435,33.931,34.93,1446799,0
+EAT.US,D,20200305,000000,33.93,33.93,30.885,31.57,2344785,0
+EAT.US,D,20200306,000000,30.1,30.89,29.3,30.31,1460609,0
+EAT.US,D,20200309,000000,28.06,28.06,24.63,24.74,2267361,0
+EAT.US,D,20200310,000000,26.26,26.52,22.91,26.48,2175451,0
+EAT.US,D,20200311,000000,25.11,25.16,21.13,21.51,2965098,0
+EAT.US,D,20200312,000000,18.72,18.72,14.09,17.18,4064895,0
+EAT.US,D,20200313,000000,18.4,18.96,14.83,17.16,2653394,0
+EAT.US,D,20200316,000000,14.99,15.47,10.24,10.5,3512621,0
+EAT.US,D,20200317,000000,10.63,10.8095,7.44,8.58,5008554,0
+EAT.US,D,20200318,000000,7.83,8.2,7,7.62,3968996,0
+EAT.US,D,20200319,000000,7.72,11.5679,7.0801,10.99,4796367,0
+EAT.US,D,20200320,000000,11.88,11.95,9.01,9.31,4829842,0
+EAT.US,D,20200323,000000,9.51,10.65,8.54,10.62,3193832,0
+EAT.US,D,20200324,000000,12.17,14.96,12.0371,13.85,4254715,0
+EAT.US,D,20200325,000000,14.14,17.02,13.25,15.47,4981493,0
+EAT.US,D,20200326,000000,15.54,16.25,13.91,14.5,4506029,0
+EAT.US,D,20200327,000000,13.22,13.26,11,11.07,4233664,0
+EAT.US,D,20200330,000000,11.01,11.47,9.86,11.34,2471451,0
+EAT.US,D,20200331,000000,11.4,13.42,11.38,12.01,3694342,0
+EAT.US,D,20200401,000000,11.25,11.936,10.51,11.49,2873120,0
+EAT.US,D,20200402,000000,11.26,11.89,9.89,10.1,3606424,0
+EAT.US,D,20200403,000000,10,10.66,9.8,10.47,2251824,0
+EAT.US,D,20200406,000000,11.44,12.38,11.13,12.14,3590670,0
+EAT.US,D,20200407,000000,13.35,14.85,12.78,13.02,4115470,0
+EAT.US,D,20200408,000000,13.64,15.35,13.16,14.71,3894101,0
+EAT.US,D,20200409,000000,15.54,17.98,15.54,17.29,3685916,0
+EAT.US,D,20200413,000000,17.29,17.5,14.8125,15.08,3764689,0
+EAT.US,D,20200414,000000,16.16,17.3,15.41,15.71,3301646,0
+EAT.US,D,20200415,000000,14.52,15.31,14.1025,14.58,2549279,0
+EAT.US,D,20200416,000000,14.5,14.8261,14,14.5,1900418,0
+EAT.US,D,20200417,000000,15.95,16.44,15.05,15.89,2475057,0
+EAT.US,D,20200420,000000,15.4,16.75,15.23,15.28,3143864,0
+EAT.US,D,20200421,000000,14.73,15.79,14.5,14.92,3272161,0
+EAT.US,D,20200422,000000,15.4,16.62,14.89,16.41,3604840,0
+EAT.US,D,20200423,000000,16.88,16.89,15.35,15.68,3150756,0
+EAT.US,D,20200424,000000,15.8,16.05,15.21,15.87,1697342,0
+EAT.US,D,20200427,000000,16.05,17.59,15.87,17.15,3352263,0
+EAT.US,D,20200428,000000,18.22,19.48,17.25,19.14,4123690,0
+EAT.US,D,20200429,000000,23.09,26.18,21.05,24.84,10613537,0
+EAT.US,D,20200430,000000,24.43,25.55,22.46,23.28,4616445,0
+EAT.US,D,20200501,000000,22.27,23.35,20.915,21.88,3607859,0
+EAT.US,D,20200504,000000,20.71,21.6604,19.4,19.99,4309551,0
+EAT.US,D,20200505,000000,20.91,21.3885,19.6301,19.75,2105387,0
+EAT.US,D,20200506,000000,19.9,20.58,19.21,19.29,1798739,0
+EAT.US,D,20200507,000000,19.17,20.66,18.85,20.26,10664880,0
+EAT.US,D,20200508,000000,20.75,22.9499,20.51,22.41,5645700,0
+EAT.US,D,20200511,000000,21.89,23.23,21.2901,22.07,3066160,0
+EAT.US,D,20200512,000000,22.2,22.75,20.54,20.56,3008024,0
+EAT.US,D,20200513,000000,20.6,20.8299,18.08,18.91,4008835,0
+EAT.US,D,20200514,000000,18.1,19.27,17.15,18.92,3789066,0
+EAT.US,D,20200515,000000,18.64,20.3,18.45,19.71,2337982,0
+EAT.US,D,20200518,000000,21.46,22.8,21.16,22.53,3934978,0
+EAT.US,D,20200519,000000,22.34,23.95,21.51,22.71,3052161,0
+EAT.US,D,20200520,000000,23.68,24.4,22.51,23.17,2760730,0
+EAT.US,D,20200521,000000,23,24.6,22.87,24.5,3914899,0
+EAT.US,D,20200522,000000,24.8,25.15,24.01,24.49,2761000,0
+EAT.US,D,20200526,000000,26.8,26.88,25.52,25.9,2986953,0
+EAT.US,D,20200527,000000,26.92,28.295,26.27,28.15,3455023,0
+EAT.US,D,20200528,000000,28.3,28.35,26.21,26.36,2668064,0
+EAT.US,D,20200529,000000,25.7,27.03,25.42,26.35,2778910,0
+EAT.US,D,20200601,000000,26.32,27.98,26.11,27.23,1992262,0
+EAT.US,D,20200602,000000,27.42,27.71,25.65,26.91,2575333,0
+EAT.US,D,20200603,000000,27.53,29.95,27.33,28.42,4735287,0
+EAT.US,D,20200604,000000,28.41,30.255,28,29.36,4146626,0
+EAT.US,D,20200605,000000,31.99,32.3,28.415,28.87,5036560,0
+EAT.US,D,20200608,000000,30.1,30.91,29.48,29.85,2825282,0
+EAT.US,D,20200609,000000,28.6,30,28.05,29.82,3358662,0
+EAT.US,D,20200610,000000,29.62,29.73,26.82,27.55,3390484,0
+EAT.US,D,20200611,000000,24.45,25.4186,23.21,24.02,4810240,0
+EAT.US,D,20200612,000000,25.69,26.12,23.785,25.99,2578171,0
+EAT.US,D,20200615,000000,23.59,27.53,23.57,27.33,3228806,0
+EAT.US,D,20200616,000000,29.69,29.96,27.22,27.6,3497955,0
+EAT.US,D,20200617,000000,27.16,27.68,25.965,26.27,3747577,0
+EAT.US,D,20200618,000000,25.56,26.3,24.92,26.1,3429544,0
+EAT.US,D,20200619,000000,26.61,26.83,24.07,24.21,4461629,0
+EAT.US,D,20200622,000000,23.9,23.99,22.61,22.83,3531411,0
+EAT.US,D,20200623,000000,23.71,25.94,23.66,25.73,4780528,0
+EAT.US,D,20200624,000000,24.78,25,22.65,23.53,11427374,0
+EAT.US,D,20200625,000000,23.14,24.7,23.03,23.41,2668125,0
+EAT.US,D,20200626,000000,23.4,23.44,20.859,22.27,5447975,0
+EAT.US,D,20200629,000000,23.73,25.47,22.7001,25.04,4203372,0
+EAT.US,D,20200630,000000,24.79,25.12,23.66,24,4408192,0
+EAT.US,D,20200701,000000,24.07,25.22,22.6807,23.12,3815259,0
+EAT.US,D,20200702,000000,23.83,24.04,21.89,22.15,3057814,0
+EAT.US,D,20200706,000000,22.82,23.07,21.23,22.96,3758611,0
+EAT.US,D,20200707,000000,22.43,23.1,21.95,22.17,2300244,0
+EAT.US,D,20200708,000000,22.04,22.475,21.18,22.15,2278873,0
+EAT.US,D,20200709,000000,22.23,22.38,20.715,21.6,2418749,0
+EAT.US,D,20200710,000000,21.32,22.92,20.9552,22.82,1947989,0
+EAT.US,D,20200713,000000,23.37,23.9867,22.11,22.36,2290199,0
+EAT.US,D,20200714,000000,21.94,22.79,21.77,21.97,2362830,0
+EAT.US,D,20200715,000000,23.52,25.45,23.06,25.27,3501121,0
+EAT.US,D,20200716,000000,24.03,24.865,23.77,24.33,1460750,0
+EAT.US,D,20200717,000000,24.08,24.68,23.31,24.3,1947974,0
+EAT.US,D,20200720,000000,24.2,24.2,23.07,23.61,1800279,0
+EAT.US,D,20200721,000000,24.02,24.97,23.83,24.35,1460157,0
+EAT.US,D,20200722,000000,23.75,26.07,23.68,25.28,2254209,0
+EAT.US,D,20200723,000000,24.91,25.9472,24.5,25.61,1366753,0
+EAT.US,D,20200724,000000,25.28,26.63,25.01,26.44,1783309,0
+EAT.US,D,20200727,000000,26.5,26.5,25.595,26.47,1710090,0
+EAT.US,D,20200728,000000,26.29,26.85,25.67,26.61,1774724,0
+EAT.US,D,20200729,000000,27,29.02,26.99,28.41,2146287,0
+EAT.US,D,20200730,000000,27.56,28.24,27.27,27.93,1489353,0
+EAT.US,D,20200731,000000,27.6,27.88,26.07,26.89,1698846,0
+EAT.US,D,20200803,000000,26.79,26.795,25.9,25.98,1638694,0
+EAT.US,D,20200804,000000,26.26,28.14,26.1501,27.65,1754708,0
+EAT.US,D,20200805,000000,28.69,28.705,27.57,28.02,1875778,0
+EAT.US,D,20200806,000000,27.86,28.87,27.56,28.64,1540503,0
+EAT.US,D,20200807,000000,29.34,30.2,28.52,29.7,2946048,0
+EAT.US,D,20200810,000000,30.51,31.38,29.31,29.8,1739070,0
+EAT.US,D,20200811,000000,30.99,32.095,30.01,30.16,3462949,0
+EAT.US,D,20200812,000000,31.83,34.97,29.73,34.54,8445024,0
+EAT.US,D,20200813,000000,35,37.2112,34.4419,36.68,4880488,0
+EAT.US,D,20200814,000000,36.3,37.98,36.1901,36.99,2512298,0
+EAT.US,D,20200817,000000,38.41,38.57,36.09,37.18,2924847,0
+EAT.US,D,20200818,000000,37.07,37.76,36.16,37.72,2148827,0
+EAT.US,D,20200819,000000,37.7,38.39,36.97,37.59,2368479,0
+EAT.US,D,20200820,000000,37.24,39.2699,36.7082,38.25,2427649,0
+EAT.US,D,20200821,000000,38.07,39.09,37.76,38.49,1479730,0
+EAT.US,D,20200824,000000,38.71,39.5,37.895,39.25,1512319,0
+EAT.US,D,20200825,000000,39.48,39.84,38.17,39.59,1458812,0
+EAT.US,D,20200826,000000,39.1,40.0799,38.78,39.2,1731170,0
+EAT.US,D,20200827,000000,39.44,40.6,39.3,40.3,1796902,0
+EAT.US,D,20200828,000000,41.1,45.93,40.83,45.61,3630974,0
+EAT.US,D,20200831,000000,45.31,45.654,43.59,45.04,3055193,0
+EAT.US,D,20200901,000000,43.46,46.06,43.18,45.86,1858562,0
+EAT.US,D,20200902,000000,45.9,48.63,44.9,47.76,2367873,0
+EAT.US,D,20200903,000000,48.18,49.61,45.91,46.62,2760838,0
+EAT.US,D,20200904,000000,47.62,48.09,44.62,45.68,1460093,0
+EAT.US,D,20200908,000000,45.16,46.45,43.97,44.13,1668325,0
+EAT.US,D,20200909,000000,44.14,45.85,43.13,44.15,1657018,0
+EAT.US,D,20200910,000000,44.5,45.9872,44.36,44.41,1493391,0
+EAT.US,D,20200911,000000,44.56,44.91,42.455,43.57,1025077,0
+EAT.US,D,20200914,000000,44.16,45.24,43.67,44.67,1114660,0
+EAT.US,D,20200915,000000,45.04,48.11,43.59,46.21,2637999,0
+EAT.US,D,20200916,000000,46.21,46.94,45.19,46.52,1405319,0
+EAT.US,D,20200917,000000,45,45.97,44.24,45.1,1408386,0
+EAT.US,D,20200918,000000,45.93,47.91,45.2101,46.1,1902884,0
+EAT.US,D,20200921,000000,44.35,44.75,42.5,44.63,1604852,0
+EAT.US,D,20200922,000000,44.62,45,43.0901,44.66,1010197,0
+EAT.US,D,20200923,000000,45.18,45.84,43.59,43.65,920927,0
+EAT.US,D,20200924,000000,43.78,46.26,43.05,46.12,1795171,0
+EAT.US,D,20200925,000000,46.07,46.78,44.68,44.93,1670745,0
+EAT.US,D,20200928,000000,45.74,46.09,44.78,45.43,1369353,0
+EAT.US,D,20200929,000000,45.32,45.32,43.02,43.57,1907606,0
+EAT.US,D,20200930,000000,43.66,44.83,42.37,42.72,1953183,0
+EAT.US,D,20201001,000000,43.09,43.84,42.55,43.01,1868957,0
+EAT.US,D,20201002,000000,41,43.63,40.66,43.56,2226122,0
+EAT.US,D,20201005,000000,44.36,45.17,43.21,43.6,1253156,0
+EAT.US,D,20201006,000000,44.24,45.75,42.9,42.95,1471091,0
+EAT.US,D,20201007,000000,44.18,45.27,43.32,45.04,1929928,0
+EAT.US,D,20201008,000000,45.59,47,44.28,46.84,1120364,0
+EAT.US,D,20201009,000000,47,48.38,46.34,47.31,1604184,0
+EAT.US,D,20201012,000000,47.31,47.31,45.3,45.66,1317205,0
+EAT.US,D,20201013,000000,45.4,45.55,44.13,44.73,950979,0
+EAT.US,D,20201014,000000,45.51,47.6,45.255,46.65,1814676,0
+EAT.US,D,20201015,000000,47.16,50.43,47.14,48.78,2064936,0
+EAT.US,D,20201016,000000,48.66,49.19,47.08,47.13,1334281,0
+EAT.US,D,20201019,000000,47.27,47.53,45.37,45.63,1359018,0
+EAT.US,D,20201020,000000,46.46,48.69,46.3392,46.49,1183859,0
+EAT.US,D,20201021,000000,46.68,46.785,44.76,45.13,1220602,0
+EAT.US,D,20201022,000000,45.18,46.4784,45.01,46.09,973469,0
+EAT.US,D,20201023,000000,46.5,46.5,43.5201,44.75,2019477,0
+EAT.US,D,20201026,000000,44.28,44.59,42.07,43.91,1940761,0
+EAT.US,D,20201027,000000,43.69,45,42.1,43.21,1787727,0
+EAT.US,D,20201028,000000,41.88,43.59,40.73,41.96,2583953,0
+EAT.US,D,20201029,000000,42.4,44.97,41.19,44.52,2059124,0
+EAT.US,D,20201030,000000,44.31,45.24,42.47,43.54,1131617,0
+EAT.US,D,20201102,000000,44.26,44.7,43.18,44.35,1123819,0
+EAT.US,D,20201103,000000,44.82,46.68,44.38,46.32,1021020,0
+EAT.US,D,20201104,000000,45.19,48.25,44.64,46.69,1275631,0
+EAT.US,D,20201105,000000,46.66,47.78,45.5,45.58,1255302,0
+EAT.US,D,20201106,000000,45.42,45.59,44.21,45.48,930121,0
+EAT.US,D,20201109,000000,50.5,52.95,47.79,50.07,2911936,0
+EAT.US,D,20201110,000000,49.91,50.93,46.355,48.35,2387948,0
+EAT.US,D,20201111,000000,48.75,48.75,45.59,46.25,1376573,0
+EAT.US,D,20201112,000000,45.68,46.95,44.69,46.06,2024581,0
+EAT.US,D,20201113,000000,46.53,47.64,46.31,47.3,1407861,0
+EAT.US,D,20201116,000000,48.98,51.8999,48.77,50.88,2198189,0
+EAT.US,D,20201117,000000,49.75,51.96,49.5,51.19,1323907,0
+EAT.US,D,20201118,000000,51.39,52.19,49.92,49.98,909393,0
+EAT.US,D,20201119,000000,49.48,50.2847,48.26,49.49,978791,0
+EAT.US,D,20201120,000000,49.08,49.68,48.19,48.6,938445,0
+EAT.US,D,20201123,000000,49.29,50.05,47.67,49.5,1106356,0
+EAT.US,D,20201124,000000,50.85,53.5894,50.44,52.24,1506351,0
+EAT.US,D,20201125,000000,51.54,52.32,49.76,52.28,818442,0
+EAT.US,D,20201127,000000,52.13,53.05,51.6,52.42,492080,0
+EAT.US,D,20201130,000000,51.9,52.175,49.78,50.11,1602799,0
+EAT.US,D,20201201,000000,50.79,51.94,50.11,51.28,1578350,0
+EAT.US,D,20201202,000000,50.55,51.67,49.75,51.3,1188715,0
+EAT.US,D,20201203,000000,51.69,53.64,50.75,52.97,1175704,0
+EAT.US,D,20201204,000000,53.49,53.73,52.01,53.03,559241,0
+EAT.US,D,20201207,000000,52.59,52.95,50.51,51.13,1155668,0
+EAT.US,D,20201208,000000,50.47,52.25,50.11,51.34,815900,0
+EAT.US,D,20201209,000000,51.62,54.5799,51.31,53.52,1057944,0
+EAT.US,D,20201210,000000,53,54.86,52.2048,54.57,789009,0
+EAT.US,D,20201211,000000,54.31,54.7,52.1,53.34,819185,0
+EAT.US,D,20201214,000000,53.37,54.18,51.94,52.43,1060060,0
+EAT.US,D,20201215,000000,53.03,55.35,52.25,55.15,1079953,0
+EAT.US,D,20201216,000000,52.41,55.89,52.41,54.35,2063975,0
+EAT.US,D,20201217,000000,54.64,55.2,52.05,54.99,1798793,0
+EAT.US,D,20201218,000000,54.99,56.13,54.56,55.16,2112018,0
+EAT.US,D,20201221,000000,53.69,56.14,52.17,56.1,1737040,0
+EAT.US,D,20201222,000000,56.1,58.64,55.47,58.09,1184403,0
+EAT.US,D,20201223,000000,58.65,59.7,58,58.05,847386,0
+EAT.US,D,20201224,000000,57.95,58.32,56.76,57.71,345993,0
+EAT.US,D,20201228,000000,58.45,58.81,55.58,55.66,956509,0
+EAT.US,D,20201229,000000,55.69,56.96,54.68,56.28,889499,0
+EAT.US,D,20201230,000000,56.35,57.07,54.97,55.11,805702,0
+EAT.US,D,20201231,000000,54.66,57.28,53.52,56.57,726837,0
+EAT.US,D,20210104,000000,57.3,57.465,53.2,53.58,1423020,0
+EAT.US,D,20210105,000000,53.94,55.88,53.94,55.1,851997,0
+EAT.US,D,20210106,000000,56.01,60.33,55.94,58.88,1950392,0
+EAT.US,D,20210107,000000,59.21,60.98,59.2,60.55,867222,0
+EAT.US,D,20210108,000000,60.17,61.83,59.65,61.15,1086481,0
+EAT.US,D,20210111,000000,60.27,60.925,58.72,59.93,1143198,0
+EAT.US,D,20210112,000000,59.71,62.69,59.7,62.39,951102,0
+EAT.US,D,20210113,000000,61.57,62.54,59.3393,59.65,1007804,0
+EAT.US,D,20210114,000000,60.03,63.31,59.78,61.07,1343966,0
+EAT.US,D,20210115,000000,60.54,60.54,58.17,59.18,1390371,0
+EAT.US,D,20210119,000000,60.29,61.47,58.72,61.44,1040282,0
+EAT.US,D,20210120,000000,61.86,62.63,60.49,61.5,833026,0
+EAT.US,D,20210121,000000,62.42,62.82,60.66,61.82,1284765,0
+EAT.US,D,20210122,000000,60.53,63.3,59.69,63.01,1087394,0
+EAT.US,D,20210125,000000,62.81,67.53,62.795,63.96,2220177,0
+EAT.US,D,20210126,000000,65.07,66,61.79,62.58,1763580,0
+EAT.US,D,20210127,000000,60,62.03,54.76,55.28,3559340,0
+EAT.US,D,20210128,000000,57.51,61.34,56.48,59.86,2474083,0
+EAT.US,D,20210129,000000,59.5,62.15,57.87,58.88,1305105,0
+EAT.US,D,20210201,000000,59.42,61.42,58.46,61.01,1044514,0
+EAT.US,D,20210202,000000,61.92,62.84,60.79,61.07,1061444,0
+EAT.US,D,20210203,000000,61.13,63.27,61.13,62.5,953736,0
+EAT.US,D,20210204,000000,62.98,65,62.98,64.65,812725,0
+EAT.US,D,20210205,000000,65,67.25,64.89,65.64,1041159,0
+EAT.US,D,20210208,000000,65.77,66.72,65.03,66.12,703145,0
+EAT.US,D,20210209,000000,66.33,68.14,65.02,67.59,843171,0
+EAT.US,D,20210210,000000,68.08,68.94,66.42,67.4,740386,0
+EAT.US,D,20210211,000000,67.46,67.97,65.0517,67.15,672980,0
+EAT.US,D,20210212,000000,67.34,68.15,65.72,66.8,690424,0
+EAT.US,D,20210216,000000,66.75,67.29,65.17,66.33,774618,0
+EAT.US,D,20210217,000000,65.66,66.39,64.255,64.68,618563,0
+EAT.US,D,20210218,000000,64.12,67.6,63.42,67.5,771371,0
+EAT.US,D,20210219,000000,68.11,72.485,67.8,71.63,1336018,0
+EAT.US,D,20210222,000000,70.76,74.99,70.56,74.23,1376507,0
+EAT.US,D,20210223,000000,73.22,73.7,69.645,70.85,1290571,0
+EAT.US,D,20210224,000000,71.39,74.255,71.12,72.9,613631,0
+EAT.US,D,20210225,000000,72.83,72.83,67.73,68.44,884828,0
+EAT.US,D,20210226,000000,68.63,70.03,67.15,68.59,1011194,0
+EAT.US,D,20210301,000000,70.21,73.155,69.28,72.41,813800,0
+EAT.US,D,20210302,000000,72.39,73.07,69.85,70.8,1097780,0
+EAT.US,D,20210303,000000,71.36,73.34,69.505,71.34,644699,0
+EAT.US,D,20210304,000000,70.93,72.5,67.84,70.52,755354,0
+EAT.US,D,20210305,000000,71.42,72.37,65.7,71.99,1004340,0
+EAT.US,D,20210308,000000,72.83,74.5109,71.34,72.49,648902,0
+EAT.US,D,20210309,000000,73.58,73.675,70.6,70.83,543269,0
+EAT.US,D,20210310,000000,71.5,73.25,70.73,72.59,774414,0
+EAT.US,D,20210311,000000,73.56,74.11,72.175,73.1,568533,0
+EAT.US,D,20210312,000000,72.95,76.38,72.51,76.15,652951,0
+EAT.US,D,20210315,000000,76.4,78.33,75.07,77.77,825009,0
+EAT.US,D,20210316,000000,77.17,77.67,74.8,75.5,666332,0
+EAT.US,D,20210317,000000,74.91,76.68,73.95,76.56,359862,0
+EAT.US,D,20210318,000000,76.75,77.82,73.63,74.35,710579,0
+EAT.US,D,20210319,000000,73.75,76.36,72.25,74.91,805137,0
+EAT.US,D,20210322,000000,75.45,75.75,71.11,71.2,990010,0
+EAT.US,D,20210323,000000,69.23,71.03,67.33,67.74,1337201,0
+EAT.US,D,20210324,000000,69.13,71.31,66.01,66.28,883755,0
+EAT.US,D,20210325,000000,65.98,70.88,65.01,70.03,1352635,0
+EAT.US,D,20210326,000000,71.74,74.83,70.35,73.11,1095704,0
+EAT.US,D,20210329,000000,72.87,73.98,69.2601,69.5,703253,0
+EAT.US,D,20210330,000000,69.48,72.25,69.48,72.1,520102,0
+EAT.US,D,20210331,000000,72.41,73.75,70.98,71.06,888608,0
+EAT.US,D,20210401,000000,71.84,72.51,71.16,71.91,482129,0
+EAT.US,D,20210405,000000,73.35,73.6,68.7975,68.92,1200076,0
+EAT.US,D,20210406,000000,69.41,71.68,68.6984,68.99,1001466,0
+EAT.US,D,20210407,000000,68.64,71.19,68.17,70,867207,0
+EAT.US,D,20210408,000000,70.16,70.16,67.76,69.24,594266,0
+EAT.US,D,20210409,000000,69.82,69.82,67.65,68.38,912111,0
+EAT.US,D,20210412,000000,68.5,69.64,67.82,68.11,771540,0
+EAT.US,D,20210413,000000,67.71,68.14,65.23,66.98,1315793,0
+EAT.US,D,20210414,000000,66.82,69.11,66.765,67.92,822780,0
+EAT.US,D,20210415,000000,68.55,68.585,66.28,67.22,591290,0
+EAT.US,D,20210416,000000,68.52,69.1284,67.38,68.82,927927,0
+EAT.US,D,20210419,000000,69.3,70.49,68.28,70.24,662046,0
+EAT.US,D,20210420,000000,69.52,70.03,66.31,67.14,880616,0
+EAT.US,D,20210421,000000,66.99,67.82,65.63,67.02,970409,0
+EAT.US,D,20210422,000000,67.26,69.54,67.13,68.42,609401,0
+EAT.US,D,20210423,000000,68.84,68.84,67.28,67.74,611992,0
+EAT.US,D,20210426,000000,68.8,69.4,65.33,65.34,1478243,0
+EAT.US,D,20210427,000000,65.65,67.69,64.72,65.64,1746705,0
+EAT.US,D,20210428,000000,66.63,68.28,65.02,67.83,1646425,0
+EAT.US,D,20210429,000000,69.51,71.29,68.4799,71.19,1400943,0
+EAT.US,D,20210430,000000,70.33,71.78,67.055,67.13,1364935,0
+EAT.US,D,20210503,000000,67.46,67.73,65.05,65.18,1125618,0
+EAT.US,D,20210504,000000,65.18,66.09,62.88,65.66,1163514,0
+EAT.US,D,20210505,000000,65.66,65.66,63.65,63.75,409755,0
+EAT.US,D,20210506,000000,64.09,64.25,61.8,63.46,872231,0
+EAT.US,D,20210507,000000,64.53,65.67,63.88,64.8,894698,0
+EAT.US,D,20210510,000000,64.78,65.61,62.85,62.87,706628,0
+EAT.US,D,20210511,000000,61.49,63.74,59.76,63.6,712475,0
+EAT.US,D,20210512,000000,62.79,62.89,59.13,59.35,840365,0
+EAT.US,D,20210513,000000,59.6,62.13,59.49,61.79,820852,0
+EAT.US,D,20210514,000000,62.68,63.86,62.1423,63.55,621968,0
+EAT.US,D,20210517,000000,62.99,63.43,61.315,62.77,643859,0
+EAT.US,D,20210518,000000,63.11,63.8999,62.4,62.85,498839,0
+EAT.US,D,20210519,000000,61.41,62.5,59.98,61.89,1013084,0
+EAT.US,D,20210520,000000,61.28,61.73,60.11,60.94,662959,0
+EAT.US,D,20210521,000000,61.52,62.36,60.53,60.74,474621,0
+EAT.US,D,20210524,000000,61.63,61.6736,60.4,60.79,673383,0
+EAT.US,D,20210525,000000,60.98,61.71,59.83,59.85,771581,0
+EAT.US,D,20210526,000000,59.95,62.59,59.95,62.55,465008,0
+EAT.US,D,20210527,000000,62.98,63,61.08,62.08,894394,0
+EAT.US,D,20210528,000000,61.97,62.42,60.23,61.45,1062012,0
+EAT.US,D,20210601,000000,60.4,60.63,57.2,57.35,2253162,0
+EAT.US,D,20210602,000000,57.49,58.27,56.07,57.23,2650218,0
+EAT.US,D,20210603,000000,56.95,56.95,54.95,55.86,1472975,0
+EAT.US,D,20210604,000000,55.81,56.58,54.27,56.53,1374722,0
+EAT.US,D,20210607,000000,57.47,60.66,57.39,60.16,3360738,0
+EAT.US,D,20210608,000000,61,65.1,60.86,64.28,2024114,0
+EAT.US,D,20210609,000000,64.5,65.21,63.17,63.43,1233248,0
+EAT.US,D,20210610,000000,63.43,63.91,59.96,60.89,1349937,0
+EAT.US,D,20210611,000000,61.55,62.3,60.62,60.95,703325,0
+EAT.US,D,20210614,000000,61.11,61.5482,59.11,59.62,703394,0
+EAT.US,D,20210615,000000,59.72,59.94,57.22,57.25,1110363,0
+EAT.US,D,20210616,000000,57.01,59.35,56.085,58.82,1228486,0
+EAT.US,D,20210617,000000,59,59.5,56.38,57.46,688210,0
+EAT.US,D,20210618,000000,56.56,57.02,55.46,55.51,795030,0
+EAT.US,D,20210621,000000,56.19,57.63,55.76,57.46,695415,0
+EAT.US,D,20210622,000000,57.3,58.46,56.55,58.19,784153,0
+EAT.US,D,20210623,000000,58.04,58.5,56.62,56.67,760458,0
+EAT.US,D,20210624,000000,57.66,60.3,57.31,59.31,993558,0
+EAT.US,D,20210625,000000,59.11,60.48,58.49,59.14,2422235,0
+EAT.US,D,20210628,000000,59.6,60.53,58.035,60.49,1322097,0
+EAT.US,D,20210629,000000,60.24,60.97,60.105,60.47,1042040,0
+EAT.US,D,20210630,000000,60.39,62.26,59.9406,61.85,1034592,0
+EAT.US,D,20210701,000000,62.28,62.73,61.22,61.36,504436,0
+EAT.US,D,20210702,000000,61.2,61.65,60.64,60.86,419330,0
+EAT.US,D,20210706,000000,60.62,61.45,59.74,61.04,588867,0
+EAT.US,D,20210707,000000,60.56,61.25,59.89,60.73,844010,0
+EAT.US,D,20210708,000000,59.6,60.49,58.6001,59.67,987855,0
+EAT.US,D,20210709,000000,60.64,62.37,60.16,60.9,506651,0
+EAT.US,D,20210712,000000,62.49,64.045,61.907,63.93,1332689,0
+EAT.US,D,20210713,000000,63.05,63.75,61.51,62.54,1105008,0
+EAT.US,D,20210714,000000,63,64.49,60.903,61.01,793129,0
+EAT.US,D,20210715,000000,60.57,60.8,57.59,58.63,766882,0
+EAT.US,D,20210716,000000,59.07,59.59,57.49,57.56,788245,0
+EAT.US,D,20210719,000000,55.71,56.65,53.86,54.18,1513021,0
+EAT.US,D,20210720,000000,54.11,58.61,53.75,57.5,822501,0
+EAT.US,D,20210721,000000,58.26,60.33,58.2539,59.34,514087,0
+EAT.US,D,20210722,000000,58.73,58.81,57.2,57.96,440546,0
+EAT.US,D,20210723,000000,58.46,58.5,56.47,56.63,673395,0
+EAT.US,D,20210726,000000,56.37,60.02,55.99,59.88,942311,0
+EAT.US,D,20210727,000000,59.56,60.66,59.23,59.93,683615,0
+EAT.US,D,20210728,000000,59.7,60.005,56.11,56.59,850853,0
+EAT.US,D,20210729,000000,57.11,58.73,56.66,57.34,700315,0
+EAT.US,D,20210730,000000,56.98,57.65,54.26,54.34,1299007,0
+EAT.US,D,20210802,000000,54.7,56.51,54.51,54.65,698010,0
+EAT.US,D,20210803,000000,54.53,54.825,51.54,53.47,1039826,0
+EAT.US,D,20210804,000000,52.67,54.09,52.32,52.99,809957,0
+EAT.US,D,20210805,000000,53.64,55.67,53.03,53.76,684210,0
+EAT.US,D,20210806,000000,54.11,54.88,53.645,54.6,506822,0
+EAT.US,D,20210809,000000,53.88,53.88,51.03,51.5,1019700,0
+EAT.US,D,20210810,000000,51.78,53.875,51.355,53.57,881851,0
+EAT.US,D,20210811,000000,53.63,54.98,52.45,53.96,1586705,0
+EAT.US,D,20210812,000000,54.32,54.59,52.01,53.37,1349424,0
+EAT.US,D,20210813,000000,53.41,54.15,53.23,53.29,943483,0
+EAT.US,D,20210816,000000,53.18,54.18,52.61,53.34,1043139,0
+EAT.US,D,20210817,000000,52.52,53.35,50.41,50.92,1579206,0
+EAT.US,D,20210818,000000,48.29,52.87,48.04,51.6,2785550,0
+EAT.US,D,20210819,000000,50.46,51.325,48.27,50.65,1218830,0
+EAT.US,D,20210820,000000,50.66,51.29,49.82,50.31,891609,0
+EAT.US,D,20210823,000000,51.31,52.52,50.64,52.38,1500835,0
+EAT.US,D,20210824,000000,52.86,54.9,52.69,54.09,1262305,0
+EAT.US,D,20210825,000000,54.34,55.34,53.8,54.3,1102658,0
+EAT.US,D,20210826,000000,54.21,54.98,53.27,53.76,623509,0
+EAT.US,D,20210827,000000,53.69,55.53,53.38,54.8,911499,0
+EAT.US,D,20210830,000000,52.44,53.37,51.65,52.07,1172186,0
+EAT.US,D,20210831,000000,52.07,53.55,51.83,53.27,896660,0
+EAT.US,D,20210901,000000,53.68,53.97,52.915,53.51,780529,0
+EAT.US,D,20210902,000000,53.68,53.9979,52.38,52.46,590508,0
+EAT.US,D,20210903,000000,52.18,53.46,51.27,51.5,697390,0
+EAT.US,D,20210907,000000,51.11,52.27,51.02,52.09,758659,0
+EAT.US,D,20210908,000000,52.17,53.01,51.7,52.63,827687,0
+EAT.US,D,20210909,000000,52.41,53.205,51.58,52.18,787027,0
+EAT.US,D,20210910,000000,52.6,52.79,51.18,51.28,606685,0
+EAT.US,D,20210913,000000,51.44,51.44,49.85,50.61,776012,0
+EAT.US,D,20210914,000000,51.05,51.05,47.85,48.62,1256857,0
+EAT.US,D,20210915,000000,48.29,49.5,47.2,49.5,917008,0
+EAT.US,D,20210916,000000,49.75,50.29,49.13,49.79,467620,0
+EAT.US,D,20210917,000000,49.82,50.49,49.29,50.12,855312,0
+EAT.US,D,20210920,000000,48.78,49.79,48.2,49.68,721619,0
+EAT.US,D,20210921,000000,49.44,50.0672,47.485,48.25,554650,0
+EAT.US,D,20210922,000000,49.01,50.97,48.77,50.09,761140,0
+EAT.US,D,20210923,000000,51.35,53.8,51.13,52.94,892060,0
+EAT.US,D,20210924,000000,52.93,54.3999,51.47,51.63,1150433,0
+EAT.US,D,20210927,000000,51.82,53.37,51.77,53.01,891711,0
+EAT.US,D,20210928,000000,52.81,53.22,51.46,51.62,526931,0
+EAT.US,D,20210929,000000,52.13,52.56,50.91,51.08,567424,0
+EAT.US,D,20210930,000000,51.41,51.54,48.97,49.05,905371,0
+EAT.US,D,20211001,000000,50.27,52.42,49.9,52.21,766096,0
+EAT.US,D,20211004,000000,51.39,51.89,50,50.91,827180,0
+EAT.US,D,20211005,000000,50.98,51.13,49.65,50.19,971347,0
+EAT.US,D,20211006,000000,49.26,50.54,48.7,50.34,694673,0
+EAT.US,D,20211007,000000,50.55,51.42,50.25,50.37,734792,0
+EAT.US,D,20211008,000000,50.3,51.17,49.14,49.28,1457321,0
+EAT.US,D,20211011,000000,49.19,50.95,48.985,50.2,624478,0
+EAT.US,D,20211012,000000,50.35,50.81,49.53,49.71,490073,0
+EAT.US,D,20211013,000000,49.75,49.99,47.865,48.1,1066713,0
+EAT.US,D,20211014,000000,48.2,50.06,47.7,49.3,650431,0
+EAT.US,D,20211015,000000,50.25,50.605,47.505,47.54,819653,0
+EAT.US,D,20211018,000000,47.21,48.54,46.63,48.35,1444248,0
+EAT.US,D,20211019,000000,48.42,49.66,47.99,48.95,1457483,0
+EAT.US,D,20211020,000000,44.37,47.16,43.2775,44.21,5090711,0
+EAT.US,D,20211021,000000,43.83,45.6,43.76,44.31,1594388,0
+EAT.US,D,20211022,000000,44,45.06,43.64,44.62,998954,0
+EAT.US,D,20211025,000000,44.7,44.94,43.79,44.54,898610,0
+EAT.US,D,20211026,000000,44.76,45.445,43.01,43.06,1156825,0
+EAT.US,D,20211027,000000,43.28,43.43,42.38,42.81,951178,0
+EAT.US,D,20211028,000000,43.03,43.27,42.2,42.58,891429,0
+EAT.US,D,20211029,000000,42.3,42.87,41.21,41.96,1569881,0
+EAT.US,D,20211101,000000,42.11,42.75,41.995,42.48,1030427,0
+EAT.US,D,20211102,000000,42.04,42.285,40.8,41.76,1269665,0
+EAT.US,D,20211103,000000,40.6,43.52,40.501,41.42,1867311,0
+EAT.US,D,20211104,000000,41.35,43.15,41.3332,42.71,1333065,0
+EAT.US,D,20211105,000000,44.19,46.57,44.09,44.65,1594482,0
+EAT.US,D,20211108,000000,44.75,44.9,43.43,43.74,1207377,0
+EAT.US,D,20211109,000000,43.46,44.83,43.23,44.57,801231,0
+EAT.US,D,20211110,000000,44.11,44.3299,42.79,43.6,958960,0
+EAT.US,D,20211111,000000,43.4,43.79,42.71,43.13,659292,0
+EAT.US,D,20211112,000000,43.36,43.71,42.71,42.73,484179,0
+EAT.US,D,20211115,000000,42.75,43.2,41.3,41.33,967590,0
+EAT.US,D,20211116,000000,40.99,41.23,40.38,40.81,726189,0
+EAT.US,D,20211117,000000,40.76,41.64,40.57,41.38,805250,0
+EAT.US,D,20211118,000000,41.45,41.82,39.2916,40.3,1278648,0
+EAT.US,D,20211119,000000,39.88,39.88,38.34,38.55,1611216,0
+EAT.US,D,20211122,000000,38.56,39.85,38.25,38.8,1726383,0
+EAT.US,D,20211123,000000,39.08,39.32,37.89,38.45,964276,0
+EAT.US,D,20211124,000000,37.82,38.38,37.59,38.29,900229,0
+EAT.US,D,20211126,000000,36,36.26,34.49,36.13,1288768,0
+EAT.US,D,20211129,000000,37.03,37.03,34.76,34.84,1058642,0
+EAT.US,D,20211130,000000,34,34.95,33.61,34.6,1133992,0
+EAT.US,D,20211201,000000,35.92,36.825,33.52,33.65,1246741,0
+EAT.US,D,20211202,000000,34.12,36.34,34.005,35.69,2115755,0
+EAT.US,D,20211203,000000,35.79,36.5,34.22,35.2,1562110,0
+EAT.US,D,20211206,000000,35.79,36.98,35.18,36.13,913404,0
+EAT.US,D,20211207,000000,36.79,38.03,36.55,36.71,715044,0
+EAT.US,D,20211208,000000,36.8,37.95,36.74,37.49,703176,0
+EAT.US,D,20211209,000000,36.8,37.38,36.37,36.93,867692,0
+EAT.US,D,20211210,000000,37.2,37.32,35.3,36.03,795788,0
+EAT.US,D,20211213,000000,35.8,36.58,34.8,35.22,1014329,0
+EAT.US,D,20211214,000000,34.83,36.61,34.75,35.57,1299550,0
+EAT.US,D,20211215,000000,35.35,36.3,34.6,35.93,1259660,0
+EAT.US,D,20211216,000000,36.53,36.77,34.65,34.93,1228850,0
+EAT.US,D,20211217,000000,34.55,35.94,33.85,35.49,1979380,0
+EAT.US,D,20211220,000000,34.15,35.68,33.79,35.54,1256397,0
+EAT.US,D,20211221,000000,36.25,37.335,36.13,36.77,685679,0
+EAT.US,D,20211222,000000,36.58,37.53,36.08,36.74,1022661,0
+EAT.US,D,20211223,000000,36.92,37.44,36.37,37.28,735535,0
+EAT.US,D,20211227,000000,37.07,37.79,36.34,37.51,789826,0
+EAT.US,D,20211228,000000,37.18,38.0999,37.06,37.14,430321,0
+EAT.US,D,20211229,000000,37.14,37.3777,36.72,36.9,611600,0
+EAT.US,D,20211230,000000,36.85,37.53,36.64,36.66,660664,0
+EAT.US,D,20211231,000000,36.73,37.24,36.45,36.59,786809,0
+EAT.US,D,20220103,000000,36.87,38.51,36.68,37.67,1289900,0
+EAT.US,D,20220104,000000,38.16,38.82,37.74,38.44,731632,0
+EAT.US,D,20220105,000000,38.71,39.55,38.14,38.34,1008337,0
+EAT.US,D,20220106,000000,38.03,39,37.61,38.1,1081859,0
+EAT.US,D,20220107,000000,37.68,38.78,37.35,37.72,1066994,0
+EAT.US,D,20220110,000000,37.72,38.14,36.36,38.04,1016999,0
+EAT.US,D,20220111,000000,38.32,38.32,37.13,37.24,660540,0
+EAT.US,D,20220112,000000,37.56,37.735,36.11,36.32,733361,0
+EAT.US,D,20220113,000000,36.47,38.4,36.47,38.01,744787,0
+EAT.US,D,20220114,000000,36.6,37.31,35.755,36.43,1135492,0
+EAT.US,D,20220118,000000,35.47,35.97,34.07,34.2,1078163,0
+EAT.US,D,20220119,000000,34.46,35.46,33.6701,34.46,1083289,0
+EAT.US,D,20220120,000000,34.72,35.38,33.05,33.1,833500,0
+EAT.US,D,20220121,000000,32.79,33.6899,32.4,32.8,1376554,0
+EAT.US,D,20220124,000000,32.3,35.09,31.95,34.99,1282339,0
+EAT.US,D,20220125,000000,34.16,36,34,35.14,1353874,0
+EAT.US,D,20220126,000000,35.06,35.84,33.43,33.72,904781,0
+EAT.US,D,20220127,000000,33.84,34.141,31.43,31.82,940441,0
+EAT.US,D,20220128,000000,31.92,32.12,30.2,31.79,1552250,0
+EAT.US,D,20220131,000000,30.88,33.24,30.79,33.21,2280964,0
+EAT.US,D,20220201,000000,33.54,34.76,32.86,34.73,2039666,0
+EAT.US,D,20220202,000000,39,40.25,36.64,37.63,4888892,0
+EAT.US,D,20220203,000000,37.5,39.03,36.54,37.22,1895778,0
+EAT.US,D,20220204,000000,36.76,37.935,35.38,37.76,1698150,0
+EAT.US,D,20220207,000000,37.94,39.435,37.85,38.95,1331062,0
+EAT.US,D,20220208,000000,38.76,40.8265,38.41,40.62,1235369,0
+EAT.US,D,20220209,000000,40.89,42.19,40.875,42.16,974536,0
+EAT.US,D,20220210,000000,41.52,43.705,41.07,41.36,1142003,0
+EAT.US,D,20220211,000000,41.45,42.21,40.27,41.11,894180,0
+EAT.US,D,20220214,000000,41.19,42,40.73,41.01,979531,0
+EAT.US,D,20220215,000000,41.39,42.69,41.39,42.52,771642,0
+EAT.US,D,20220216,000000,42.47,44.03,42.04,43.36,1069861,0
+EAT.US,D,20220217,000000,43.14,43.4266,41,41.63,729470,0
+EAT.US,D,20220218,000000,41.56,43.46,41.3416,42.85,820827,0
+EAT.US,D,20220222,000000,42.07,42.92,40.85,41.32,1096237,0
+EAT.US,D,20220223,000000,41.71,42.4,39.845,40.59,1106882,0
+EAT.US,D,20220224,000000,39.18,41.765,39.1,41.66,912148,0
+EAT.US,D,20220225,000000,41.65,42.94,40.69,42.84,730924,0
+EAT.US,D,20220228,000000,42.58,42.815,41.77,42.54,838937,0
+EAT.US,D,20220301,000000,42.15,42.275,39.345,39.7,1208615,0
+EAT.US,D,20220302,000000,39.86,41.92,39.86,41.63,811566,0
+EAT.US,D,20220303,000000,41.99,42.1399,38.45,38.75,1024558,0
+EAT.US,D,20220304,000000,38.34,38.57,35.56,36.83,1528266,0
+EAT.US,D,20220307,000000,36.65,36.73,31.09,31.33,2212029,0
+EAT.US,D,20220308,000000,31.2,34.45,30.86,32.67,2009468,0
+EAT.US,D,20220309,000000,33.85,35.83,33.835,34.9,1380806,0
+EAT.US,D,20220310,000000,34.16,35.7,33.72,35.6,1039258,0
+EAT.US,D,20220311,000000,36.02,36.2,34.99,35.25,639508,0
+EAT.US,D,20220314,000000,35.39,35.52,33.4,33.93,1223919,0
+EAT.US,D,20220315,000000,34.35,35.5,33.21,33.79,760473,0
+EAT.US,D,20220316,000000,34.47,36.14,34.25,35.78,1006951,0
+EAT.US,D,20220317,000000,35.01,35.51,34.42,35.43,930553,0
+EAT.US,D,20220318,000000,35.4,35.98,34.73,35.98,1265044,0
+EAT.US,D,20220321,000000,36.11,36.73,35.47,35.98,1114728,0
+EAT.US,D,20220322,000000,36.28,38.3,36.28,37.47,1480829,0
+EAT.US,D,20220323,000000,36.93,38.11,36.82,36.92,677516,0
+EAT.US,D,20220324,000000,37.26,37.9,36.76,37.8,803223,0
+EAT.US,D,20220325,000000,37.9,38.09,35.42,36.08,1005480,0
+EAT.US,D,20220328,000000,36.1,36.53,35.67,36.18,822132,0
+EAT.US,D,20220329,000000,36.94,38.55,36.635,38.28,1276177,0
+EAT.US,D,20220330,000000,37.82,38.61,37.31,37.34,683858,0
+EAT.US,D,20220331,000000,37.57,38.56,37.04,38.16,866931,0
+EAT.US,D,20220401,000000,38.2,39,36.27,36.96,984481,0
+EAT.US,D,20220404,000000,36.78,37.93,35.84,37.73,993529,0
+EAT.US,D,20220405,000000,37.73,38.21,36.05,36.15,899503,0
+EAT.US,D,20220406,000000,35.45,35.625,33.7,35.09,1102976,0
+EAT.US,D,20220407,000000,35.25,35.3,33.92,35.01,1235485,0
+EAT.US,D,20220408,000000,34.62,35.05,33.31,33.98,1314048,0
+EAT.US,D,20220411,000000,33.69,35.36,33.63,34.6,1225989,0
+EAT.US,D,20220412,000000,34.91,36.53,34.91,35.54,1102930,0
+EAT.US,D,20220413,000000,35.58,37.7803,35.47,37.16,944466,0
+EAT.US,D,20220414,000000,36.93,37.15,35.6,36.02,939554,0
+EAT.US,D,20220418,000000,35.34,37.22,35.34,36.2,781833,0
+EAT.US,D,20220419,000000,36.45,38.06,36.44,37.26,793087,0
+EAT.US,D,20220420,000000,37.65,38,37.21,37.49,689158,0
+EAT.US,D,20220421,000000,38.17,39.09,38.03,38.83,1397530,0
+EAT.US,D,20220422,000000,38.85,39.55,38.105,38.61,1099710,0
+EAT.US,D,20220425,000000,38.1,41.13,38.1,41.12,1318477,0
+EAT.US,D,20220426,000000,40.8,41.12,39.06,39.42,1023306,0
+EAT.US,D,20220427,000000,39.36,40.33,38.01,38.39,1033131,0
+EAT.US,D,20220428,000000,39.03,39.49,37.79,38.84,873044,0
+EAT.US,D,20220429,000000,38.74,39.26,36.07,36.33,1173726,0
+EAT.US,D,20220502,000000,36.37,38.89,35.83,38.84,1432242,0
+EAT.US,D,20220503,000000,38.96,40.02,36.99,39.46,2191770,0
+EAT.US,D,20220504,000000,33.06,35.47,32.29,34.65,4000586,0
+EAT.US,D,20220505,000000,33.2,35.51,33.2,34.6,1758253,0
+EAT.US,D,20220506,000000,34.45,36.58,34.23,35.53,1604814,0
+EAT.US,D,20220509,000000,34.88,35.22,31.1,31.35,1159826,0
+EAT.US,D,20220510,000000,32.09,33.53,31.39,33.36,1100360,0
+EAT.US,D,20220511,000000,33.08,33.99,32.06,32.25,904032,0
+EAT.US,D,20220512,000000,32.01,34.06,31.55,33.8,870255,0
+EAT.US,D,20220513,000000,34.66,35.05,34.08,34.18,711889,0
+EAT.US,D,20220516,000000,33.81,34.485,32.14,32.15,899672,0
+EAT.US,D,20220517,000000,32.85,33.75,32.09,32.35,1003923,0
+EAT.US,D,20220518,000000,32.06,32.07,29.555,29.89,1226447,0
+EAT.US,D,20220519,000000,29.38,29.8,28.46,28.51,1579504,0
+EAT.US,D,20220520,000000,29,29.15,26.92,27.36,1263437,0
+EAT.US,D,20220523,000000,27.78,27.78,26.23,26.93,1288692,0
+EAT.US,D,20220524,000000,26.57,26.57,25.135,25.46,1120975,0
+EAT.US,D,20220525,000000,25.34,28.24,25.19,27.84,1112372,0
+EAT.US,D,20220526,000000,27.7,30.2,27.7,29.25,1064408,0
+EAT.US,D,20220527,000000,30.04,31.045,30,30.52,747227,0
+EAT.US,D,20220531,000000,30.14,31.06,30.14,30.35,909619,0
+EAT.US,D,20220601,000000,30.31,30.615,29.01,30.04,933356,0
+EAT.US,D,20220602,000000,30.14,31.08,30.11,31.03,876506,0
+EAT.US,D,20220603,000000,30.38,30.939,29.67,29.93,517357,0
+EAT.US,D,20220606,000000,30.21,30.27,29.25,29.98,574484,0
+EAT.US,D,20220607,000000,29.53,30.45,29.26,30.11,549716,0
+EAT.US,D,20220608,000000,30.1,30.4499,29.69,29.92,300634,0
+EAT.US,D,20220609,000000,29.61,30.21,29.2167,29.48,462916,0
+EAT.US,D,20220610,000000,28.75,29.3,27.8,27.92,787673,0
+EAT.US,D,20220613,000000,26.86,27.09,25.47,25.69,1106708,0
+EAT.US,D,20220614,000000,25.77,26.67,25.66,25.87,952427,0
+EAT.US,D,20220615,000000,26.3,27.01,26.01,26.46,676632,0
+EAT.US,D,20220616,000000,25.06,25.2164,23.59,23.94,964418,0
+EAT.US,D,20220617,000000,23.93,24.59,23.75,24.11,1389631,0
+EAT.US,D,20220621,000000,24.41,24.63,23.2,23.21,952274,0
+EAT.US,D,20220622,000000,22.78,23.53,22.6,23.32,928432,0
+EAT.US,D,20220623,000000,23.67,23.76,22.305,23.63,1463257,0
+EAT.US,D,20220624,000000,24,24.93,23.92,23.97,1880093,0
+EAT.US,D,20220627,000000,24.14,24.65,23.24,23.39,1420121,0
+EAT.US,D,20220628,000000,23.54,24.34,22.71,22.76,1080880,0
+EAT.US,D,20220629,000000,22.72,22.72,21.62,22.41,893953,0
+EAT.US,D,20220630,000000,22.22,22.62,21.47,22.03,1215204,0
+EAT.US,D,20220701,000000,22.03,22.95,21.81,22.58,926443,0
+EAT.US,D,20220705,000000,22.01,23.69,21.65,23.67,1079402,0
+EAT.US,D,20220706,000000,23.81,24.09,22.225,22.51,826463,0
+EAT.US,D,20220707,000000,22.98,23.35,22.73,23.31,799276,0
+EAT.US,D,20220708,000000,22.92,23.4818,22.63,22.77,554137,0
+EAT.US,D,20220711,000000,22.51,22.83,21.965,22.3,642519,0
+EAT.US,D,20220712,000000,22.35,23.13,22.11,22.81,919343,0
+EAT.US,D,20220713,000000,22.34,22.98,22.025,22.9,926739,0
+EAT.US,D,20220714,000000,22.61,22.8575,22.02,22.28,675142,0
+EAT.US,D,20220715,000000,22.76,23.3606,22.41,22.98,673472,0
+EAT.US,D,20220718,000000,22.17,23.55,22.17,23.18,1127150,0
+EAT.US,D,20220719,000000,23.44,25.245,23.2468,24.82,1270499,0
+EAT.US,D,20220720,000000,25.03,25.71,24.67,25.6,1264714,0
+EAT.US,D,20220721,000000,25.28,25.54,24.75,25.41,645303,0
+EAT.US,D,20220722,000000,25.34,25.97,25.01,25.35,720547,0
+EAT.US,D,20220725,000000,25.52,25.52,24.45,24.93,461165,0
+EAT.US,D,20220726,000000,24.76,24.76,23.61,23.62,640657,0
+EAT.US,D,20220727,000000,24.19,24.455,23.58,24.33,1364671,0
+EAT.US,D,20220728,000000,24.32,26.9,24.245,26.84,1218332,0
+EAT.US,D,20220729,000000,26.92,28.01,26.19,27.75,1269629,0
+EAT.US,D,20220801,000000,27.22,28.18,26.96,27.6,871491,0
+EAT.US,D,20220802,000000,27.55,28.39,27.28,28.05,529868,0
+EAT.US,D,20220803,000000,28.2,29.7,28.2,29.5,779917,0
+EAT.US,D,20220804,000000,29.25,29.74,28.07,28.31,823060,0
+EAT.US,D,20220805,000000,27.96,28.57,27.635,27.92,783670,0
+EAT.US,D,20220808,000000,28.32,30.37,28.25,29.53,567790,0
+EAT.US,D,20220809,000000,29.21,29.45,28.415,28.67,632497,0
+EAT.US,D,20220810,000000,29.4,30.99,29.35,30.31,814004,0
+EAT.US,D,20220811,000000,30.83,31.43,30.595,31.4,1087286,0
+EAT.US,D,20220812,000000,31.57,32.88,31.37,32.88,997119,0
+EAT.US,D,20220815,000000,32.51,33.75,32.3,32.85,1404291,0
+EAT.US,D,20220816,000000,32.9,33.82,32.09,33.35,800835,0
+EAT.US,D,20220817,000000,32.26,32.83,31.82,32.81,648607,0
+EAT.US,D,20220818,000000,31.82,33.39,31.77,33.28,1040748,0
+EAT.US,D,20220819,000000,32.67,33,31.41,31.64,527712,0
+EAT.US,D,20220822,000000,30.89,30.89,29.54,29.71,889386,0
+EAT.US,D,20220823,000000,29.93,31.15,29.805,30.34,1113604,0
+EAT.US,D,20220824,000000,27.67,30.51,27.53,28.84,3304654,0
+EAT.US,D,20220825,000000,29.17,29.36,27.77,28.61,1591892,0
+EAT.US,D,20220826,000000,28.73,28.97,26.31,26.38,1492636,0
+EAT.US,D,20220829,000000,25.94,26.435,25.55,25.99,987163,0
+EAT.US,D,20220830,000000,26.14,26.43,25.365,25.54,922618,0
+EAT.US,D,20220831,000000,25.42,25.58,24.45,24.51,1320653,0
+EAT.US,D,20220901,000000,24,25.55,23.66,25.49,1608458,0
+EAT.US,D,20220902,000000,25.89,26.65,25.22,25.79,1297594,0
+EAT.US,D,20220906,000000,26.15,26.17,24.86,25.06,897234,0
+EAT.US,D,20220907,000000,25.05,26.87,25.03,26.86,865928,0
+EAT.US,D,20220908,000000,26.55,28.44,26.52,28.42,870153,0
+EAT.US,D,20220909,000000,28.77,30.22,28.59,29.65,1178298,0
+EAT.US,D,20220912,000000,29.84,30.34,29.33,29.69,722459,0
+EAT.US,D,20220913,000000,28.41,29,28.14,28.4,612558,0
+EAT.US,D,20220914,000000,28.58,29.075,27.68,28.65,683287,0
+EAT.US,D,20220915,000000,28.35,29.82,28.35,28.86,872377,0
+EAT.US,D,20220916,000000,28.27,28.36,27.04,28.34,890235,0
+EAT.US,D,20220919,000000,27.99,29.28,27.99,28.26,730809,0
+EAT.US,D,20220920,000000,27.96,28.12,27.495,28,499915,0
+EAT.US,D,20220921,000000,28.2,29.225,27.89,28.29,829940,0
+EAT.US,D,20220922,000000,28.05,28.28,26.43,26.88,931761,0
+EAT.US,D,20220923,000000,26.34,26.7,24.92,25.53,872021,0
+EAT.US,D,20220926,000000,25.57,26.63,25.01,25.03,970553,0
+EAT.US,D,20220927,000000,25.66,27.17,25.5101,25.9,960506,0
+EAT.US,D,20220928,000000,26.14,26.84,25.53,26.61,791477,0
+EAT.US,D,20220929,000000,25.95,26.135,24.75,25.63,719628,0
+EAT.US,D,20220930,000000,25.36,25.77,24.66,24.98,640197,0
+EAT.US,D,20221003,000000,25.31,25.61,24,24.47,1065147,0
+EAT.US,D,20221004,000000,25.32,27.06,25.12,26.76,855905,0
+EAT.US,D,20221005,000000,26.1,27.685,25.995,27.6,692014,0
+EAT.US,D,20221006,000000,27.43,28.11,26.26,26.35,546751,0
+EAT.US,D,20221007,000000,25.71,25.885,24.76,25.43,632761,0
+EAT.US,D,20221010,000000,25.44,25.67,24.325,25.07,599449,0
+EAT.US,D,20221011,000000,25.04,25.81,23.94,25.61,785905,0
+EAT.US,D,20221012,000000,25.55,26.09,25.035,25.92,1022794,0
+EAT.US,D,20221013,000000,25.3,27.0836,24.83,26.71,886776,0
+EAT.US,D,20221014,000000,27.16,27.53,26.14,26.25,664134,0
+EAT.US,D,20221017,000000,26.83,27.77,26.71,27.63,719508,0
+EAT.US,D,20221018,000000,28.48,29.03,27.775,28.44,673736,0
+EAT.US,D,20221019,000000,28.44,29.53,28.315,28.66,980355,0
+EAT.US,D,20221020,000000,28.51,29.385,27.98,28.27,670020,0
+EAT.US,D,20221021,000000,28.26,29.66,27.95,29.53,887433,0
+EAT.US,D,20221024,000000,29.67,30.71,29.055,29.62,799862,0
+EAT.US,D,20221025,000000,29.565,31.075,29.25,31.02,695500,0
+EAT.US,D,20221026,000000,31.14,33.28,31.08,31.1,1571198,0
+EAT.US,D,20221027,000000,31.72,33.07,31.33,32.07,1219428,0
+EAT.US,D,20221028,000000,32.35,34.15,31.87,33.82,934030,0
+EAT.US,D,20221031,000000,33.48,34.3,33.255,33.39,989436,0
+EAT.US,D,20221101,000000,33.63,33.97,32.27,32.47,1251339,0
+EAT.US,D,20221102,000000,33.06,34.1999,30.01,30.09,1605679,0
+EAT.US,D,20221103,000000,29.58,30.56,29.21,29.46,742759,0
+EAT.US,D,20221104,000000,30.18,30.47,29.14,30.3,819369,0
+EAT.US,D,20221107,000000,30.27,30.455,28.275,28.93,870454,0
+EAT.US,D,20221108,000000,28.73,29.62,28.31,28.89,805040,0
+EAT.US,D,20221109,000000,28.55,28.867,27.77,28.46,888394,0
+EAT.US,D,20221110,000000,29.92,32.2,29.92,32.12,1127818,0
+EAT.US,D,20221111,000000,32.49,33.325,32.196,33.29,873712,0
+EAT.US,D,20221114,000000,32.79,34.63,32.59,34.08,1110013,0
+EAT.US,D,20221115,000000,34.61,35.44,34.16,34.31,804171,0
+EAT.US,D,20221116,000000,33.74,33.97,32.39,33.76,625568,0
+EAT.US,D,20221117,000000,33.3,33.53,32.52,33.44,649863,0
+EAT.US,D,20221118,000000,34.5,34.785,33.535,33.87,620075,0
+EAT.US,D,20221121,000000,33.68,33.9,32.49,33.22,583443,0
+EAT.US,D,20221122,000000,33.3,34.33,32.52,34.22,810196,0
+EAT.US,D,20221123,000000,34.15,34.735,34.14,34.6,621062,0
+EAT.US,D,20221125,000000,34.76,34.87,34.25,34.81,257003,0
+EAT.US,D,20221128,000000,34.58,35.37,34.33,34.56,822754,0
+EAT.US,D,20221129,000000,34.37,34.41,32.9,33.09,927966,0
+EAT.US,D,20221130,000000,33.07,33.77,32.58,33.45,865142,0
+EAT.US,D,20221201,000000,33.53,33.7,32.755,33.15,636054,0
+EAT.US,D,20221202,000000,32.2,32.875,31.58,32.14,837690,0
+EAT.US,D,20221205,000000,31.7,33.11,30.96,32.56,1468779,0
+EAT.US,D,20221206,000000,32.42,33.47,32.27,32.94,1005828,0
+EAT.US,D,20221207,000000,32.68,33.31,32.52,32.82,850795,0
+EAT.US,D,20221208,000000,33.3,36.33,33.18,35.91,1650119,0
+EAT.US,D,20221209,000000,35.79,36.89,34.78,35.25,1426774,0
+EAT.US,D,20221212,000000,34.11,35.03,33.075,34.57,2350413,0
+EAT.US,D,20221213,000000,35.51,36.16,34.73,35.54,1666708,0
+EAT.US,D,20221214,000000,35.66,36.38,34.8301,35.68,1268060,0
+EAT.US,D,20221215,000000,35.02,35.43,34.14,35.06,1092634,0
+EAT.US,D,20221216,000000,34.48,35.62,33.78,35.43,1674927,0
+EAT.US,D,20221219,000000,35.25,35.59,32.67,33.1,1328677,0
+EAT.US,D,20221220,000000,32.8,33.66,32.55,32.62,834416,0
+EAT.US,D,20221221,000000,32.12,32.98,31.86,32.8,744232,0
+EAT.US,D,20221222,000000,32.26,33.1,31.8,33.08,626797,0
+EAT.US,D,20221223,000000,32.96,33.53,32.34,32.94,399100,0
+EAT.US,D,20221227,000000,33.09,33.09,32.34,32.86,577834,0
+EAT.US,D,20221228,000000,32.95,33.19,32.04,32.1,672135,0
+EAT.US,D,20221229,000000,32.27,33.72,32.11,33.52,858672,0
+EAT.US,D,20221230,000000,32.97,33.21,31.58,31.91,887617,0
+EAT.US,D,20230103,000000,32.56,33.05,31.83,32.42,932993,0
+EAT.US,D,20230104,000000,32.95,34.19,32.6,34.02,833593,0
+EAT.US,D,20230105,000000,33.81,34.615,33.49,34.54,908322,0
+EAT.US,D,20230106,000000,34.86,36.4,34.79,35.7,869350,0
+EAT.US,D,20230109,000000,35.94,36.9299,35.87,36.62,864681,0
+EAT.US,D,20230110,000000,36.5,37.84,36.5,37.74,884831,0
+EAT.US,D,20230111,000000,37.82,38.64,36.37,36.79,1078093,0
+EAT.US,D,20230112,000000,37.3,37.95,36.73,36.98,771689,0
+EAT.US,D,20230113,000000,36.46,37.795,36.15,37.56,989345,0
+EAT.US,D,20230117,000000,37.43,37.69,36.84,37.25,717732,0
+EAT.US,D,20230118,000000,37.63,38.11,36.74,36.82,641531,0
+EAT.US,D,20230119,000000,36.46,36.81,35.605,35.74,923126,0
+EAT.US,D,20230120,000000,36.08,37.94,35.95,37.77,1168876,0
+EAT.US,D,20230123,000000,37.78,38.8,37.68,38.42,935149,0
+EAT.US,D,20230124,000000,38.3,38.66,36.73,37.66,796851,0
+EAT.US,D,20230125,000000,37.09,38.12,35.85,38.09,739190,0
+EAT.US,D,20230126,000000,38.5,39.05,37.95,38.97,777209,0
+EAT.US,D,20230127,000000,39.09,39.43,38.78,39.06,708192,0
+EAT.US,D,20230130,000000,38.57,38.97,37.98,38.55,1021373,0
+EAT.US,D,20230131,000000,38.58,39.575,38.51,39.46,1234438,0
+EAT.US,D,20230201,000000,41.27,41.55,36.6194,39.28,3687321,0
+EAT.US,D,20230202,000000,40.39,41.12,39.2,40.47,2064095,0
+EAT.US,D,20230203,000000,39.86,41.38,39.46,41.09,1558674,0
+EAT.US,D,20230206,000000,40,40.93,39.8,40.35,934288,0
+EAT.US,D,20230207,000000,40.09,41.16,39.39,41.12,1006877,0
+EAT.US,D,20230208,000000,40.51,40.975,40.16,40.74,758186,0
+EAT.US,D,20230209,000000,41.29,41.55,40.3801,40.67,1021872,0
+EAT.US,D,20230210,000000,40.12,40.35,39.44,40.2,895859,0
+EAT.US,D,20230213,000000,40.19,40.93,39.82,40.67,684954,0
+EAT.US,D,20230214,000000,40.56,41.29,39.92,40.85,628550,0
+EAT.US,D,20230215,000000,40.52,41.17,40.41,41.06,525801,0
+EAT.US,D,20230216,000000,40.45,42.12,40.36,40.75,1082569,0
+EAT.US,D,20230217,000000,40.18,40.51,39.06,39.4,1191531,0
+EAT.US,D,20230221,000000,38.88,39.43,37.72,38.74,1264779,0
+EAT.US,D,20230222,000000,39.38,40.76,38.8599,40.73,987366,0
+EAT.US,D,20230223,000000,40.88,40.935,38.96,39.88,1077724,0
+EAT.US,D,20230224,000000,39.13,39.36,38.27,38.43,978413,0
+EAT.US,D,20230227,000000,38.72,38.86,37.8994,38.02,639314,0
+EAT.US,D,20230228,000000,38.07,38.465,37.7,38,1217294,0
+EAT.US,D,20230301,000000,38.01,39.16,37.735,39.06,731809,0
+EAT.US,D,20230302,000000,38.97,40.02,38.51,39.93,533918,0
+EAT.US,D,20230303,000000,39.67,39.685,38.26,38.69,815319,0
+EAT.US,D,20230306,000000,38.69,38.94,37.82,38.39,809170,0
+EAT.US,D,20230307,000000,38.43,38.97,37.84,38.02,1075171,0
+EAT.US,D,20230308,000000,38.01,38.48,37.45,38.31,658584,0
+EAT.US,D,20230309,000000,38.38,38.7,36.245,36.42,1525851,0
+EAT.US,D,20230310,000000,36.4,36.47,34.47,34.81,1498510,0
+EAT.US,D,20230313,000000,34,34.57,32.62,34.49,1810074,0
+EAT.US,D,20230314,000000,35.53,36.37,34.76,35.22,1082781,0
+EAT.US,D,20230315,000000,34.44,36.22,34.11,36.21,1074436,0
+EAT.US,D,20230316,000000,35.79,37.56,35.33,36.14,1115166,0
+EAT.US,D,20230317,000000,35.8,36.2419,35.22,35.76,1538985,0
+EAT.US,D,20230320,000000,36.07,37.055,35.68,36.34,1286770,0
+EAT.US,D,20230321,000000,36.99,38.06,36.93,37.22,1361315,0
+EAT.US,D,20230322,000000,37.18,38.25,36.71,37.33,1152437,0
+EAT.US,D,20230323,000000,37.53,37.885,35.2,36.22,1421779,0
+EAT.US,D,20230324,000000,36.09,36.6,35.5,35.78,1379044,0
+EAT.US,D,20230327,000000,36.07,36.07,34.76,35.26,1227595,0
+EAT.US,D,20230328,000000,35.13,36.26,35.01,35.88,1060274,0
+EAT.US,D,20230329,000000,36.26,36.29,35.48,35.9,710924,0
+EAT.US,D,20230330,000000,36.12,37.61,35.97,37.22,960584,0
+EAT.US,D,20230331,000000,37.55,38.05,36.97,38,1276759,0
+EAT.US,D,20230403,000000,38.18,38.31,36.64,37.57,793505,0
+EAT.US,D,20230404,000000,37.81,38.4,36.53,37.32,965485,0
+EAT.US,D,20230405,000000,37.14,37.76,36.49,37.73,834813,0
+EAT.US,D,20230406,000000,37.85,37.91,36.875,37.43,613545,0
+EAT.US,D,20230410,000000,37.23,38.7,36.99,38.2,913938,0
+EAT.US,D,20230411,000000,38.29,38.595,37.91,38.03,633835,0
+EAT.US,D,20230412,000000,38.32,38.395,35.94,35.98,875304,0
+EAT.US,D,20230413,000000,36.35,37.52,36.16,36.93,836192,0
+EAT.US,D,20230414,000000,37.29,38.155,36.82,37.3,742508,0
+EAT.US,D,20230417,000000,37.47,37.85,36.55,37.18,594641,0
+EAT.US,D,20230418,000000,37.57,38.46,37.555,38.22,764252,0
+EAT.US,D,20230419,000000,38.01,38.5,37.84,38.5,468943,0
+EAT.US,D,20230420,000000,38.2,39.07,37.88,38.19,718014,0
+EAT.US,D,20230421,000000,38.33,39.415,38.23,39.17,735977,0
+EAT.US,D,20230424,000000,38.99,39.38,38.62,39.34,777606,0
+EAT.US,D,20230425,000000,39.13,39.245,37.88,38.17,681401,0
+EAT.US,D,20230426,000000,38.29,39.1,37.96,37.97,697006,0
+EAT.US,D,20230427,000000,38.36,39.09,37.82,38.91,607824,0
+EAT.US,D,20230428,000000,38.91,39.94,38.83,39.92,1176646,0
+EAT.US,D,20230501,000000,39.77,40.9,39.635,40.28,1661386,0
+EAT.US,D,20230502,000000,39.6,40.66,38.71,40.27,1964897,0
+EAT.US,D,20230503,000000,36.72,39.99,34.23,38.76,4030276,0
+EAT.US,D,20230504,000000,39.6,40.68,38.63,39,1690033,0
+EAT.US,D,20230505,000000,39.69,40.09,37.51,38.05,1065825,0
+EAT.US,D,20230508,000000,38.18,38.7,36.74,36.96,703256,0
+EAT.US,D,20230509,000000,36.79,37.63,36.47,37.4,511046,0
+EAT.US,D,20230510,000000,37.74,37.98,36.25,36.48,963591,0
+EAT.US,D,20230511,000000,36.33,36.69,35.625,36.31,910267,0
+EAT.US,D,20230512,000000,36.4,37.31,36.12,36.99,668131,0
+EAT.US,D,20230515,000000,37.06,38.13,36.25,38.09,798144,0
+EAT.US,D,20230516,000000,38.11,38.11,37.07,37.54,556302,0
+EAT.US,D,20230517,000000,38,39.53,37.77,39.23,663695,0
+EAT.US,D,20230518,000000,39.43,40.805,39.25,40.58,891995,0
+EAT.US,D,20230519,000000,40.9,40.98,39.2,39.54,697134,0
+EAT.US,D,20230522,000000,39.4,39.74,39.04,39.34,691562,0
+EAT.US,D,20230523,000000,39.4,39.79,38.67,39.47,812229,0
+EAT.US,D,20230524,000000,39.02,39.85,38.22,39.82,923078,0
+EAT.US,D,20230525,000000,40.28,40.35,38.76,38.81,613103,0
+EAT.US,D,20230526,000000,38.66,39.42,38.66,38.9,732228,0
+EAT.US,D,20230530,000000,39,39.335,37.23,37.28,928195,0
+EAT.US,D,20230531,000000,37.25,37.55,35.6,36.58,1710269,0
+EAT.US,D,20230601,000000,36.74,38.515,36.71,38.12,1015528,0
+EAT.US,D,20230602,000000,38.79,40.02,38.33,39.92,1049415,0
+EAT.US,D,20230605,000000,39.71,39.71,38.46,38.62,840477,0
+EAT.US,D,20230606,000000,38.06,39.045,37.55,38.82,969270,0
+EAT.US,D,20230607,000000,39.31,40.92,35.575,36.39,2736357,0
+EAT.US,D,20230608,000000,35.88,36.015,34.07,35.67,1978452,0
+EAT.US,D,20230609,000000,35.22,36.29,35.22,36,1035166,0
+EAT.US,D,20230612,000000,36.32,38.08,36.25,37.82,1100051,0
+EAT.US,D,20230613,000000,37.81,38.13,37,37.39,723756,0
+EAT.US,D,20230614,000000,37.58,37.68,35.76,36.15,875435,0
+EAT.US,D,20230615,000000,36.4,37.01,35.93,36.47,744317,0
+EAT.US,D,20230616,000000,36.78,36.78,35.91,36.39,980398,0
+EAT.US,D,20230620,000000,36.12,37.08,36.06,36.57,753883,0
+EAT.US,D,20230621,000000,36.25,36.6,35.86,36.09,599923,0
+EAT.US,D,20230622,000000,35.81,35.88,35.054,35.28,933519,0
+EAT.US,D,20230623,000000,34.7,35.34,33.77,34.05,2220380,0
+EAT.US,D,20230626,000000,32.31,34.89,32.31,34.47,1204648,0
+EAT.US,D,20230627,000000,34.88,36.005,34.455,35.8,935108,0
+EAT.US,D,20230628,000000,35.79,36.24,35.23,36.2,1015172,0
+EAT.US,D,20230629,000000,36.16,36.99,36.16,36.49,1472638,0
+EAT.US,D,20230630,000000,36.89,37.15,36.51,36.6,768936,0
+EAT.US,D,20230703,000000,36.51,37.17,36.13,37.06,632224,0
+EAT.US,D,20230705,000000,36.76,36.76,35.215,35.7,1228323,0
+EAT.US,D,20230706,000000,35.42,35.76,34.85,35.67,456044,0
+EAT.US,D,20230707,000000,35.99,36.95,35.705,36.34,569055,0
+EAT.US,D,20230710,000000,36.34,38,36.275,37.87,812677,0
+EAT.US,D,20230711,000000,38.13,38.83,37.69,38.06,780952,0
+EAT.US,D,20230712,000000,38.79,39.02,38,38.26,510089,0
+EAT.US,D,20230713,000000,38.31,38.57,37.98,38.1,584186,0
+EAT.US,D,20230714,000000,37.93,38.09,37.33,37.96,566058,0
+EAT.US,D,20230717,000000,37.57,38.34,37.35,37.36,527577,0
+EAT.US,D,20230718,000000,37.02,38.55,36.75,38.49,567414,0
+EAT.US,D,20230719,000000,38.7,39.725,38.53,39.6,586376,0
+EAT.US,D,20230720,000000,39.33,39.8,38.955,39.4,577062,0
+EAT.US,D,20230721,000000,39.78,39.88,38.98,38.99,580272,0
+EAT.US,D,20230724,000000,38.89,39.06,37.78,38.18,760339,0
+EAT.US,D,20230725,000000,38.02,38.33,37.255,37.75,784327,0
+EAT.US,D,20230726,000000,37.75,39.285,37.75,39.21,536512,0
+EAT.US,D,20230727,000000,39.4,39.92,38.61,38.65,724158,0
+EAT.US,D,20230728,000000,39.12,39.42,38.43,38.57,788965,0
+EAT.US,D,20230731,000000,38.64,39.65,38.57,39.28,660437,0
+EAT.US,D,20230801,000000,38.85,39.1225,37.84,38.87,899691,0
+EAT.US,D,20230802,000000,38.24,39.29,37.61,38.95,735874,0
+EAT.US,D,20230803,000000,38.81,39.4,38.51,39.03,763994,0
+EAT.US,D,20230804,000000,39.51,40.16,38.65,38.71,930035,0
+EAT.US,D,20230807,000000,39.22,40.18,38.99,39.54,919886,0
+EAT.US,D,20230808,000000,39.06,39.44,38.278,38.93,790780,0
+EAT.US,D,20230809,000000,39.11,39.3,38.58,38.66,883246,0
+EAT.US,D,20230810,000000,38.93,40.15,38.4,38.6,991902,0
+EAT.US,D,20230811,000000,38.46,38.54,37.52,37.55,1040801,0
+EAT.US,D,20230814,000000,37,37.285,36,36.71,2132811,0
+EAT.US,D,20230815,000000,36.78,37.06,35.92,36.37,1739738,0
+EAT.US,D,20230816,000000,35,35.28,33.36,34.36,3335295,0
+EAT.US,D,20230817,000000,34.56,34.85,33.24,33.26,1293572,0
+EAT.US,D,20230818,000000,33.08,34.39,32.92,34.12,1694368,0
+EAT.US,D,20230821,000000,34.09,34.6,33.35,33.66,1178971,0
+EAT.US,D,20230822,000000,33.71,34.2,33.07,33.97,853903,0
+EAT.US,D,20230823,000000,34,34.56,33.58,34.2,723247,0
+EAT.US,D,20230824,000000,34.32,34.5,33.74,33.77,742833,0
+EAT.US,D,20230825,000000,34,34.05,32.79,33.05,932569,0
+EAT.US,D,20230828,000000,33,33.38,32.3,32.37,824933,0
+EAT.US,D,20230829,000000,32.04,32.73,32.04,32.51,987053,0
+EAT.US,D,20230830,000000,32.48,32.84,32.31,32.64,1037561,0
+EAT.US,D,20230831,000000,32.74,33.17,32.25,32.73,783317,0
+EAT.US,D,20230901,000000,32.81,33.1,32.185,32.67,944378,0
+EAT.US,D,20230905,000000,32.36,32.36,31.05,31.35,1514274,0
+EAT.US,D,20230906,000000,31.29,31.45,30.62,30.63,1009343,0
+EAT.US,D,20230907,000000,30.39,31.405,30.23,31.3,1172347,0
+EAT.US,D,20230908,000000,31.21,31.73,30.9,31.13,981455,0
+EAT.US,D,20230911,000000,31.3,31.33,30.145,30.54,1345133,0
+EAT.US,D,20230912,000000,30.41,31.68,30.18,31.21,1115431,0
+EAT.US,D,20230913,000000,31.15,31.87,30.87,31.67,1295406,0
+EAT.US,D,20230914,000000,31.9,32.475,31.43,32.36,954071,0
+EAT.US,D,20230915,000000,32.23,32.3,31.215,31.42,1326275,0
+EAT.US,D,20230918,000000,31.58,31.6,31.1,31.14,1001600,0
+EAT.US,D,20230919,000000,31.09,31.93,30.92,31.83,908163,0
+EAT.US,D,20230920,000000,32,33.2,32,32.2,1076567,0
+EAT.US,D,20230921,000000,31.95,32.52,31.71,31.72,776316,0
+EAT.US,D,20230922,000000,31.35,31.37,30.14,30.15,1083551,0
+EAT.US,D,20230925,000000,29.78,30.33,29.455,29.58,998738,0
+EAT.US,D,20230926,000000,29.38,29.835,28.86,28.92,1519072,0
+EAT.US,D,20230927,000000,29.02,29.98,28.94,29.45,1549510,0
+EAT.US,D,20230928,000000,29.69,31.17,29.43,31.05,1195819,0
+EAT.US,D,20230929,000000,33.54,33.88,31.46,31.59,1997870,0
+EAT.US,D,20231002,000000,31.37,32.03,31.195,31.35,1254584,0
+EAT.US,D,20231003,000000,31.03,31.18,29.46,29.75,1389068,0
+EAT.US,D,20231004,000000,29.85,30.66,29.34,30.63,1331099,0
+EAT.US,D,20231005,000000,30.44,30.97,30.28,30.54,1038695,0
+EAT.US,D,20231006,000000,30.37,30.51,29.05,29.51,1301404,0
+EAT.US,D,20231009,000000,29.04,30.36,28.23,29.85,1308167,0
+EAT.US,D,20231010,000000,30,31.11,29.925,30.86,618474,0
+EAT.US,D,20231011,000000,30.84,31.19,30.22,30.87,741750,0
+EAT.US,D,20231012,000000,30.95,30.99,29.65,30.06,980282,0
+EAT.US,D,20231013,000000,29.99,30.69,29.68,30.37,1019568,0
+EAT.US,D,20231016,000000,30.71,32.28,30.695,32.04,1330173,0
+EAT.US,D,20231017,000000,31.91,33.98,31.91,33.65,1540067,0
+EAT.US,D,20231018,000000,34.34,34.34,32.96,33.23,1423323,0
+EAT.US,D,20231019,000000,33.32,34.19,32.905,33.05,968205,0
+EAT.US,D,20231020,000000,33.14,33.37,32.59,32.98,1006634,0
+EAT.US,D,20231023,000000,32.42,33.34,32.12,32.54,1322492,0
+EAT.US,D,20231024,000000,32.81,33.25,32.265,32.45,1004891,0
+EAT.US,D,20231025,000000,32.04,32.83,31.95,32.65,798005,0
+EAT.US,D,20231026,000000,33,33.11,32.02,32.7,834155,0
+EAT.US,D,20231027,000000,32.71,33.34,32.46,32.73,830726,0
+EAT.US,D,20231030,000000,33.22,33.88,32.29,33.4,1487699,0
+EAT.US,D,20231031,000000,33.31,34.26,32.895,33.92,2435988,0
+EAT.US,D,20231101,000000,36.7,36.75,33.55,34.48,3234468,0
+EAT.US,D,20231102,000000,35.38,35.86,33.035,33.84,2119200,0
+EAT.US,D,20231103,000000,34.32,35.47,34.32,35.28,1580734,0
+EAT.US,D,20231106,000000,35.25,35.68,34.74,35.02,1037811,0
+EAT.US,D,20231107,000000,34.89,34.95,33.78,34.2,1409868,0
+EAT.US,D,20231108,000000,34.56,34.83,33.44,33.74,1090790,0
+EAT.US,D,20231109,000000,34,34.39,33.545,33.75,841322,0
+EAT.US,D,20231110,000000,33.77,34.27,33.24,33.95,1082466,0
+EAT.US,D,20231113,000000,34.39,34.39,33.62,34.02,882195,0
+EAT.US,D,20231114,000000,34.8,36.48,34.43,36.38,1495300,0
+EAT.US,D,20231115,000000,36.46,37.34,36.4,36.84,1115780,0
+EAT.US,D,20231116,000000,36.72,36.89,35.99,36.31,697838,0
+EAT.US,D,20231117,000000,36.72,36.72,35.79,36.25,805538,0
+EAT.US,D,20231120,000000,36.32,36.445,35.835,36.3,727365,0
+EAT.US,D,20231121,000000,36.14,36.14,35.46,35.48,683604,0
+EAT.US,D,20231122,000000,35.71,36.6,35.58,35.72,911373,0
+EAT.US,D,20231124,000000,35.78,35.78,35.22,35.55,370494,0
+EAT.US,D,20231127,000000,35.34,35.91,35.06,35.39,1210458,0
+EAT.US,D,20231128,000000,35.3,35.45,34.77,35.44,1187264,0
+EAT.US,D,20231129,000000,35.85,36.71,35.63,36.19,1301120,0
+EAT.US,D,20231130,000000,36.22,36.4,35.8,36.01,1328551,0
+EAT.US,D,20231201,000000,35.92,37.655,35.6,37.56,1476852,0
+EAT.US,D,20231204,000000,37.62,38.985,37.62,38.49,1336294,0
+EAT.US,D,20231205,000000,38.35,38.89,37.76,37.82,1069059,0
+EAT.US,D,20231206,000000,38.61,39.62,38.61,39.31,1058664,0
+EAT.US,D,20231207,000000,39.21,39.72,38.77,39.64,726339,0
+EAT.US,D,20231208,000000,39.55,40,39.14,39.77,885861,0
+EAT.US,D,20231211,000000,40,41.53,39.8205,41.16,1570620,0
+EAT.US,D,20231212,000000,41.15,41.77,40.97,41.12,1212025,0
+EAT.US,D,20231213,000000,41.14,41.67,40.21,41.6,977131,0
+EAT.US,D,20231214,000000,41.89,42.52,41.71,42.35,1375969,0
+EAT.US,D,20231215,000000,42.18,42.39,40.65,40.82,2311877,0
+EAT.US,D,20231218,000000,41.04,41.56,40.34,41.07,874451,0
+EAT.US,D,20231219,000000,41.63,42.01,41.39,41.7,923403,0
+EAT.US,D,20231220,000000,41.63,42.1,41.16,41.34,890997,0
+EAT.US,D,20231221,000000,41.97,42.92,41.89,42.73,1142562,0
+EAT.US,D,20231222,000000,42.53,42.93,42.21,42.84,699814,0
+EAT.US,D,20231226,000000,42.86,44.44,42.6,44.32,755515,0
+EAT.US,D,20231227,000000,44,44.97,43.91,44.57,1114590,0
+EAT.US,D,20231228,000000,44.45,44.53,43.71,43.86,619474,0
+EAT.US,D,20231229,000000,43.69,43.77,42.84,43.18,812474,0
+EAT.US,D,20240102,000000,42.88,43.67,42,42.07,1262662,0
+EAT.US,D,20240103,000000,41.23,41.9,40.7,41.05,1427083,0
+EAT.US,D,20240104,000000,41.37,41.599,40.665,40.85,919648,0
+EAT.US,D,20240105,000000,40.58,41.44,39.54,39.8,1208557,0
+EAT.US,D,20240108,000000,39.94,41.495,39.545,41.28,1490246,0
+EAT.US,D,20240109,000000,40.58,41.315,40.275,41.07,800465,0
+EAT.US,D,20240110,000000,41.06,41.58,40.6,41.32,668787,0
+EAT.US,D,20240111,000000,41.29,41.29,38.9,39.39,1246986,0
+EAT.US,D,20240112,000000,39.57,39.57,38.08,38.2,984266,0
+EAT.US,D,20240116,000000,37.92,38.36,37.25,38.31,1092563,0
+EAT.US,D,20240117,000000,37.68,38.57,37.535,38.46,1523028,0
+EAT.US,D,20240118,000000,38.66,39.41,38.13,39.32,1054957,0
+EAT.US,D,20240119,000000,39.47,39.67,38.585,38.89,1232983,0
+EAT.US,D,20240122,000000,39.36,40.89,39.28,40,1565740,0
+EAT.US,D,20240123,000000,40.42,40.65,39.47,39.69,1215698,0
+EAT.US,D,20240124,000000,40.14,40.33,38.96,39.16,795483,0
+EAT.US,D,20240125,000000,39.85,40.09,39.11,39.87,862510,0
+EAT.US,D,20240126,000000,39.94,40.15,39.17,39.41,1396029,0
+EAT.US,D,20240129,000000,39.57,40.73,39.39,40.68,1795484,0
+EAT.US,D,20240130,000000,40.47,40.93,40.12,40.69,1833828,0
+EAT.US,D,20240131,000000,40.59,44.35,40.5,42.79,5065031,0
+EAT.US,D,20240201,000000,43.33,46.11,43.33,46.03,2566406,0
+EAT.US,D,20240202,000000,45.82,45.8475,44.115,45.27,1563264,0
+EAT.US,D,20240205,000000,44.63,45.22,43.91,44.16,1323500,0
+EAT.US,D,20240206,000000,44.04,44.86,43.73,44.55,1111822,0
+EAT.US,D,20240207,000000,44.62,44.74,43.87,44.17,1083356,0
+EAT.US,D,20240208,000000,44.56,45.06,43.815,45.04,944114,0
+EAT.US,D,20240209,000000,44.77,45.035,44.225,44.3,934533,0
+EAT.US,D,20240212,000000,44.3,46.12,43.88,45.81,1179786,0
+EAT.US,D,20240213,000000,44.22,44.835,43.07,44.32,1105773,0
+EAT.US,D,20240214,000000,44.74,44.77,42.99,43.98,1303911,0
+EAT.US,D,20240215,000000,44.42,45.402,44.2,44.65,1049995,0
+EAT.US,D,20240216,000000,44.855,46.08,44.145,44.88,1408146,0
+EAT.US,D,20240220,000000,44.38,45.33,44.28,45.23,1100424,0
+EAT.US,D,20240221,000000,45.23,46.02,44.515,44.82,908690,0
+EAT.US,D,20240222,000000,45.18,46.51,44.68,45.61,979859,0
+EAT.US,D,20240223,000000,45.39,46.63,45.31,46.3,651653,0
+EAT.US,D,20240226,000000,46.28,46.99,46.03,46.2,780411,0
+EAT.US,D,20240227,000000,46.2,47.3,46.04,46.71,1195396,0
+EAT.US,D,20240228,000000,46.59,47.43,46.38,46.77,801545,0
+EAT.US,D,20240229,000000,47,47.23,45.7275,46.34,1389279,0
+EAT.US,D,20240301,000000,46.54,46.75,45.315,46.24,954581,0
+EAT.US,D,20240304,000000,46.41,47.5,46.41,46.78,930120,0
+EAT.US,D,20240305,000000,46.49,48.2694,46.2,47.68,967637,0
+EAT.US,D,20240306,000000,47.81,49.46,47.48,48.77,1138002,0
+EAT.US,D,20240307,000000,48.83,49.115,48.2,48.66,1079854,0
+EAT.US,D,20240308,000000,48.92,49.85,48.385,49.05,838701,0
+EAT.US,D,20240311,000000,48.65,48.76,47.1,48.04,1138923,0
+EAT.US,D,20240312,000000,48,49.09,48,48.78,902362,0
+EAT.US,D,20240313,000000,48.78,49.65,48.26,48.71,1395842,0
+EAT.US,D,20240314,000000,48.34,48.395,46.65,47.52,1095358,0
+EAT.US,D,20240315,000000,47.57,48.61,47.38,47.93,1480098,0
+EAT.US,D,20240318,000000,47.67,48.46,46.95,47.08,1167279,0
+EAT.US,D,20240319,000000,47.17,47.345,46.15,46.74,884795,0
+EAT.US,D,20240320,000000,46.68,47.71,46.48,47.1,1743656,0
+EAT.US,D,20240321,000000,44.95,46.47,44.62,45.6,2247771,0
+EAT.US,D,20240322,000000,45.68,46.1,44.73,46.08,1150460,0
+EAT.US,D,20240325,000000,46.065,47.67,46.03,46.08,2051470,0
+EAT.US,D,20240326,000000,46.5,47.46,46.295,47.46,1092219,0
+EAT.US,D,20240327,000000,47.85,49.08,47.84,49.03,847248,0
+EAT.US,D,20240328,000000,49.41,50.31,49.255,49.68,805637,0
+EAT.US,D,20240401,000000,51.25,51.72,50.28,50.96,2089052,0
+EAT.US,D,20240402,000000,51,51.12,48.96,49.67,1493441,0
+EAT.US,D,20240403,000000,49.79,50.86,49.5,50.16,1257421,0
+EAT.US,D,20240404,000000,50.52,50.78,46.69,47.11,2095643,0
+EAT.US,D,20240405,000000,47.07,48.01,46.08,46.14,1204956,0
+EAT.US,D,20240408,000000,46.52,48.3,46.465,48.2,1242198,0
+EAT.US,D,20240409,000000,48.61,48.8535,47.24,47.91,833439,0
+EAT.US,D,20240410,000000,46.85,47.88,46.49,47.18,1511509,0
+EAT.US,D,20240411,000000,47.82,47.82,45.61,46.65,1317925,0
+EAT.US,D,20240412,000000,46.39,47.03,45.085,45.24,1651172,0
+EAT.US,D,20240415,000000,45.41,46.44,44.58,45.02,1284737,0
+EAT.US,D,20240416,000000,44.86,45.535,44,45.28,1069864,0
+EAT.US,D,20240417,000000,45.42,45.78,43.37,44.07,1150024,0
+EAT.US,D,20240418,000000,44.8,45.82,44.54,45.3,2861757,0
+EAT.US,D,20240419,000000,45.04,45.44,44.58,45.21,1163485,0
+EAT.US,D,20240422,000000,45.97,46.65,45.52,46.21,1017792,0
+EAT.US,D,20240423,000000,46.98,48.14,46.74,48,1041062,0
+EAT.US,D,20240424,000000,47.89,48.26,47.4201,47.59,772694,0
+EAT.US,D,20240425,000000,47.23,48.53,46.95,48.27,822725,0
+EAT.US,D,20240426,000000,48.1,49.15,48.01,48.83,1035754,0
+EAT.US,D,20240429,000000,48.98,49.74,48.37,49.66,2184864,0
+EAT.US,D,20240430,000000,51,54.68,50.398,53.6,3762340,0
+EAT.US,D,20240501,000000,53.6,55.69,53.02,54.95,2391879,0
+EAT.US,D,20240502,000000,55.31,55.92,54.29,54.34,1438913,0
+EAT.US,D,20240503,000000,55.11,56.3,54.78,54.98,1081489,0
+EAT.US,D,20240506,000000,55.43,58.04,55.43,57.53,1825916,0
+EAT.US,D,20240507,000000,57.46,58.09,56.63,56.96,1580502,0
+EAT.US,D,20240508,000000,56.64,58,56.5,57.88,1403397,0
+EAT.US,D,20240509,000000,57.92,59.19,57.69,58.52,1271824,0
+EAT.US,D,20240510,000000,58.54,59.64,58.33,58.82,920581,0
+EAT.US,D,20240513,000000,59.34,60.975,59.01,60.94,1563871,0
+EAT.US,D,20240514,000000,61.82,63.8,61.82,62.39,1681684,0
+EAT.US,D,20240515,000000,62.3,62.9,60.01,62.1,1791715,0
+EAT.US,D,20240516,000000,62.14,63.24,61.77,62.75,981833,0
+EAT.US,D,20240517,000000,62.22,63.02,61.93,62.56,927791,0
+EAT.US,D,20240520,000000,62.72,64.595,62.445,64.51,1236084,0
+EAT.US,D,20240521,000000,65.46,65.93,63.655,63.84,1399052,0
+EAT.US,D,20240522,000000,63.57,64.56,63.2,64.53,1164861,0
+EAT.US,D,20240523,000000,64.85,64.85,63.58,64.34,1080581,0
+EAT.US,D,20240524,000000,64.84,66.69,64.34,66.32,1246822,0
+EAT.US,D,20240528,000000,66.32,67.97,66.09,67.88,1710866,0
+EAT.US,D,20240529,000000,66.93,68.56,66.18,68.55,1231382,0
+EAT.US,D,20240530,000000,69.43,70.33,68.88,69.83,1418104,0
+EAT.US,D,20240531,000000,70.05,70.69,69.29,70.63,1522996,0
+EAT.US,D,20240603,000000,71.99,73,70.66,71.61,1583800,0
+EAT.US,D,20240604,000000,71.35,72.565,70.8001,71.66,1126089,0
+EAT.US,D,20240605,000000,71.71,73.3,71.38,72.89,827917,0
+EAT.US,D,20240606,000000,72.88,73.58,71.56,72.41,1345749,0
+EAT.US,D,20240607,000000,71.88,72.365,68.68,68.96,2024776,0
+EAT.US,D,20240610,000000,68.32,68.92,67,67.38,2501957,0
+EAT.US,D,20240611,000000,67.09,67.7,66.58,66.86,1973339,0
+EAT.US,D,20240612,000000,67.23,68.94,66.78,68.19,1617590,0
+EAT.US,D,20240613,000000,67.65,68.9,66.97,67.95,1195391,0
+EAT.US,D,20240614,000000,67.16,67.915,66.67,67.47,1088802,0
+EAT.US,D,20240617,000000,67.73,68.76,65.32,68.52,1658103,0
+EAT.US,D,20240618,000000,68.24,69.58,67.965,68.06,1070297,0
+EAT.US,D,20240620,000000,68.52,71.83,68.01,71.45,2113405,0
+EAT.US,D,20240621,000000,71.5,72.89,70.7,71.25,2183319,0
+EAT.US,D,20240624,000000,71.25,73.94,70.1,73.62,1639155,0
+EAT.US,D,20240625,000000,74.95,76.02,74.1,74.18,1611619,0
+EAT.US,D,20240626,000000,73.62,74.12,72.36,72.87,766054,0
+EAT.US,D,20240627,000000,73.36,74.55,72.53,74.44,858064,0
+EAT.US,D,20240628,000000,74.47,74.97,72.1,72.39,1523004,0
+EAT.US,D,20240701,000000,72.2,72.98,70.44,72.55,1777066,0
+EAT.US,D,20240702,000000,72.81,72.96,70.32,71.06,1689999,0
+EAT.US,D,20240703,000000,71.2,71.66,70.39,70.6,828722,0
+EAT.US,D,20240705,000000,70.57,71.41,69.78,70.77,1082090,0
+EAT.US,D,20240708,000000,70.56,71.86,68.07,70.12,1946952,0
+EAT.US,D,20240709,000000,70.37,70.44,65.5875,66.22,2595696,0
+EAT.US,D,20240710,000000,66.3,66.74,63.33,65.54,2275979,0
+EAT.US,D,20240711,000000,65.8,66.73,64.97,65.21,1737926,0
+EAT.US,D,20240712,000000,65.78,65.87,63.15,63.76,2719790,0
+EAT.US,D,20240715,000000,64.08,65.41,63.64,63.69,2049139,0
+EAT.US,D,20240716,000000,64.25,65.31,62.18,65.22,1669093,0
+EAT.US,D,20240717,000000,64.53,67.88,64.416,66.5,2389187,0
+EAT.US,D,20240718,000000,65.52,66.79,64.39,64.59,1884272,0
+EAT.US,D,20240719,000000,64.73,67.1946,64.07,66.69,1446986,0
+EAT.US,D,20240722,000000,66.69,66.915,65.7868,66.35,1394188,0
+EAT.US,D,20240723,000000,66.43,67.965,66.01,66.5,1364379,0
+EAT.US,D,20240724,000000,66.09,66.09,62.61,62.69,1984135,0
+EAT.US,D,20240725,000000,62.5,64.2,61.81,62.91,1439155,0
+EAT.US,D,20240726,000000,64.11,65.06,63.78,64.11,1438034,0
+EAT.US,D,20240729,000000,64.41,65.63,63.95,65.63,1189036,0
+EAT.US,D,20240730,000000,66.49,68.05,66.49,67.74,1224391,0
+EAT.US,D,20240731,000000,68.23,69.18,66.73,66.81,1147469,0
+EAT.US,D,20240801,000000,67.25,67.49,62.66,63.69,1480347,0
+EAT.US,D,20240802,000000,61.95,61.985,59.15,59.33,2186470,0
+EAT.US,D,20240805,000000,56.99,61.07,56.27,59.09,2672287,0
+EAT.US,D,20240806,000000,59.63,63.75,58.91,62.63,1586314,0
+EAT.US,D,20240807,000000,63.26,64.745,61.6,61.75,1654001,0
+EAT.US,D,20240808,000000,62.49,66.14,62,65.83,1373103,0
+EAT.US,D,20240809,000000,65.97,67.54,64.88,66.64,1772880,0
+EAT.US,D,20240812,000000,66.85,69.54,66.85,68.44,2451685,0
+EAT.US,D,20240813,000000,68.87,70.67,68.63,70.4,3177164,0
+EAT.US,D,20240814,000000,60.6,63.58,58.85,62.86,8839776,0
+EAT.US,D,20240815,000000,65.75,67.84,65.7,67.06,3206035,0
+EAT.US,D,20240816,000000,66.95,67.68,65.26,65.57,2139673,0
+EAT.US,D,20240819,000000,65.64,68.52,65.38,68.11,1850307,0
+EAT.US,D,20240820,000000,68,68.96,65.82,66.65,1167355,0
+EAT.US,D,20240821,000000,66.97,69.72,66.725,69.39,1188294,0
+EAT.US,D,20240822,000000,69.4,70.76,68.35,68.58,907688,0
+EAT.US,D,20240823,000000,69.03,72,68.84,71.13,1500308,0
+EAT.US,D,20240826,000000,71.4,71.97,70.27,71.19,1228557,0
+EAT.US,D,20240827,000000,70.76,71.83,69.37,71.51,951346,0
+EAT.US,D,20240828,000000,70.95,71.8,69.187,69.74,1017110,0
+EAT.US,D,20240829,000000,70,71,69.53,70.2,1041289,0
+EAT.US,D,20240830,000000,70.49,71.54,69.34,71.52,1248738,0
+EAT.US,D,20240903,000000,70.67,73.68,70.445,71.21,2046139,0
+EAT.US,D,20240904,000000,70.83,72.34,69.5314,71.97,1185278,0
+EAT.US,D,20240905,000000,72.33,72.33,70.3577,71.76,997081,0
+EAT.US,D,20240906,000000,72.19,72.92,68.58,69.14,1519552,0
+EAT.US,D,20240909,000000,69.14,72.63,69.14,71.6,1845321,0
+EAT.US,D,20240910,000000,71.5,71.51371,68.45,69.58,1393568,0
+EAT.US,D,20240911,000000,69.51,70.54,68.91,69.99,1219913,0
+EAT.US,D,20240912,000000,69.93,71.54,69.21,69.29,695502,0
+EAT.US,D,20240913,000000,70.2,70.87,68.94,70.39,1025661,0
+EAT.US,D,20240916,000000,70.77,73.32,70.43,72.26,1547321,0
+EAT.US,D,20240917,000000,73,75.28,72.7701,75.19,1653645,0
+EAT.US,D,20240918,000000,75.3,76.9,73.55,74.08,1468371,0
+EAT.US,D,20240919,000000,76.48,77.8,75.17,77.7,1327109,0
+EAT.US,D,20240920,000000,77.85,78.09,76.3662,76.65,1323664,0
+EAT.US,D,20240923,000000,79.4,79.85,77.41,77.85,1306674,0
+EAT.US,D,20240924,000000,77.28,78.445,76.73,77.16,964180,0
+EAT.US,D,20240925,000000,77.39,77.39,75.81,76.06,1119492,0
+EAT.US,D,20240926,000000,76.9,77.66,75.27,76.8,802679,0
+EAT.US,D,20240927,000000,77,77.57,75.21,75.59,793178,0
+EAT.US,D,20240930,000000,75.7,77.33,74.73,76.53,1062643,0
+EAT.US,D,20241001,000000,75.19,78.84,75.19,78.76,1197346,0
+EAT.US,D,20241002,000000,78.16,79.99,77.38,79.78,878660,0
+EAT.US,D,20241003,000000,79.22,80.67,78.03,79.81,888534,0
+EAT.US,D,20241004,000000,81,83.93,80.44,83.83,1026150,0
+EAT.US,D,20241007,000000,83.68,84.35,81.295,82.45,1456641,0
+EAT.US,D,20241008,000000,82.91,84.76,82.58,84.5,1010495,0
+EAT.US,D,20241009,000000,84,84.72,82.38,82.96,891939,0
+EAT.US,D,20241010,000000,84.59,84.76,82.24,82.51,807944,0
+EAT.US,D,20241011,000000,82.75,83.78,82.42,83.48,988296,0
+EAT.US,D,20241014,000000,83.72,87.97,83.605,87.7,1351719,0
+EAT.US,D,20241015,000000,88.65,91.205,88.625,89.53,1578725,0
+EAT.US,D,20241016,000000,89.44,91.25,89.3175,90.76,1104556,0
+EAT.US,D,20241017,000000,89.71,90.98,88.76,89.3,1085666,0
+EAT.US,D,20241018,000000,90.38,93.4199,89.77,92.46,1546894,0
+EAT.US,D,20241021,000000,92.46,93.93,91.71,93.71,898766,0
+EAT.US,D,20241022,000000,93.27,94.39,92.45,92.93,1001153,0
+EAT.US,D,20241023,000000,92,94.38,91.7,94.32,702020,0
+EAT.US,D,20241024,000000,94.88,94.96,92.5,93.8,944915,0
+EAT.US,D,20241025,000000,94.78,96.28,94.16,94.89,1270029,0
+EAT.US,D,20241028,000000,95.89,98.87,95.86,97.73,1823935,0
+EAT.US,D,20241029,000000,96.05,98.76,95.6,97.01,2755148,0
+EAT.US,D,20241030,000000,104,106.21,101.15,104.25,3076564,0
+EAT.US,D,20241031,000000,103.21,107.15,102.66,102.71,2317735,0
+EAT.US,D,20241101,000000,103.29,106.34,102.96,104.92,1846352,0
+EAT.US,D,20241104,000000,104.92,108.5,103.82,107.94,1361897,0
+EAT.US,D,20241105,000000,108.53,110.03,108.26,109.82,1077513,0
+EAT.US,D,20241106,000000,115.04,119.42,114.2001,115.85,2181918,0
+EAT.US,D,20241107,000000,116,116.535,110.62,110.7,1435524,0
+EAT.US,D,20241108,000000,111.61,115.423,111.21,114.88,1216659,0
+EAT.US,D,20241111,000000,118.44,118.44,115.635,117.61,1387337,0
+EAT.US,D,20241112,000000,117.8,120.49,117.68,119,1637075,0
+EAT.US,D,20241113,000000,120.66,123.659,118.47,118.65,1529136,0
+EAT.US,D,20241114,000000,120.0599,120.47,116.18,116.49,1088372,0
+EAT.US,D,20241115,000000,116.745,117.6,114.98,117.45,910828,0
+EAT.US,D,20241118,000000,118.86,123.02,118.49,122.9,1446873,0
+EAT.US,D,20241119,000000,122.21,124.41,120.78,122.13,876314,0
+EAT.US,D,20241120,000000,121.63,124.935,120.91,124.74,1244816,0
+EAT.US,D,20241121,000000,125.25,125.26,122.3101,123.71,1167735,0
+EAT.US,D,20241122,000000,123.45,126.285,123.39,125.62,1338370,0
+EAT.US,D,20241125,000000,126.79,131.46,126.18,130.98,1279694,0
+EAT.US,D,20241126,000000,130.0799,131.11,128.64,130.59,899158,0
+EAT.US,D,20241127,000000,131.2,132.08,129.91,130.69,960169,0
+EAT.US,D,20241129,000000,132.1,133.82,132.07,132.27,558837,0
+EAT.US,D,20241202,000000,132,132.93,129.4159,130.21,1361102,0
+EAT.US,D,20241203,000000,130,131.15,128.2901,129.08,841816,0
+EAT.US,D,20241204,000000,129.36,130.8799,126.88,128.87,1103896,0
+EAT.US,D,20241205,000000,133,133,129.79,130.77,780335,0
+EAT.US,D,20241206,000000,131.25,131.99,128.21,129.85,808007,0
+EAT.US,D,20241209,000000,130,130,122.72,122.76,1237995,0
+EAT.US,D,20241210,000000,123.2,128.61,123.1,126.96,1226721,0
+EAT.US,D,20241211,000000,128.688,131.79,127.75,129.74,904069,0
+EAT.US,D,20241212,000000,130.01,130.13,126.75,127.45,1000376,0
+EAT.US,D,20241213,000000,129.4928,130,126.39,127.85,573989,0
+EAT.US,D,20241216,000000,127.775,132.52,127.02,132.36,946875,0
+EAT.US,D,20241217,000000,131.96,133.83,128.7,133.77,1084927,0
+EAT.US,D,20241218,000000,133.8,134,125.93,127.35,1440587,0
+EAT.US,D,20241219,000000,131.57,136.15,130.325,131.33,1295459,0
+EAT.US,D,20241220,000000,130.1,135.45,130.1,134.26,2106984,0
+EAT.US,D,20241223,000000,133.5,133.99,130.9201,133.09,899253,0
+EAT.US,D,20241224,000000,134.93,137.21,133.81,137.19,354662,0
+EAT.US,D,20241226,000000,137.25,137.86,135.57,137.11,449746,0
+EAT.US,D,20241227,000000,135,136.04,130.33,132.47,795097,0
+EAT.US,D,20241230,000000,131.07,133.27,128.3301,132.1,1442873,0
+EAT.US,D,20241231,000000,132.48,133.43,131.42,132.29,700803,0
+EAT.US,D,20250102,000000,133.145,139.9,133,137.67,1214537,0
+EAT.US,D,20250103,000000,138.585,141.18,136.12,141.14,778507,0
+EAT.US,D,20250106,000000,142,142.47,138.16,140.82,909053,0
+EAT.US,D,20250107,000000,141.03,141.03,134.28,136.79,1026715,0
+EAT.US,D,20250108,000000,135.412,140.2432,133.68,139.52,946781,0
+EAT.US,D,20250110,000000,140.26,140.78,135.265,138.48,1161533,0
+EAT.US,D,20250113,000000,135.7837,140.49,135.7837,139.81,972171,0
+EAT.US,D,20250114,000000,141.54,144.1,140.825,143.19,1174615,0
+EAT.US,D,20250115,000000,147.15,147.65,143,143.64,859158,0
+EAT.US,D,20250116,000000,143.775,144.9,143,143.54,679408,0
+EAT.US,D,20250117,000000,145.94,145.98,143.325,144.12,717620,0
+EAT.US,D,20250121,000000,149.24,153.63,146.8566,153.63,1230811,0
+EAT.US,D,20250122,000000,154.01,155.13,151.77,152.61,1384179,0
+EAT.US,D,20250123,000000,152.91,154.9,150.71,154.52,846805,0
+EAT.US,D,20250124,000000,151.5074,152.47,148.56,149.5,1278973,0
+EAT.US,D,20250127,000000,147.47,152.85,146.5,151.82,1575662,0
+EAT.US,D,20250128,000000,151,155.55,149.285,154.61,1391882,0
+EAT.US,D,20250129,000000,176.58,181.09,171.2,179.79,4406909,0
+EAT.US,D,20250130,000000,182.8,184.19,178.6801,182.5,1854266,0
+EAT.US,D,20250131,000000,183.595,187.08,181.65,181.97,1809912,0
+EAT.US,D,20250203,000000,180.48,190.37,177.08,189.14,1892839,0
+EAT.US,D,20250204,000000,191.82,192.215,186.5,188.01,1168033,0
+EAT.US,D,20250205,000000,188,188.4,185.7,187.95,791516,0
+EAT.US,D,20250206,000000,187.42,189,180.71,182.28,1192040,0
+EAT.US,D,20250207,000000,182.015,183,171.79,172.06,1654048,0
+EAT.US,D,20250210,000000,173.2,173.2,165.578,167.87,2126966,0
+EAT.US,D,20250211,000000,166,167.67,159.7,164.23,1831830,0
+EAT.US,D,20250212,000000,162.96,166.01,162,163.76,1627328,0
+EAT.US,D,20250213,000000,165.39,165.58,157.8,160.21,1627887,0
+EAT.US,D,20250214,000000,160.21,160.525,156.5501,158.4,1486346,0
+EAT.US,D,20250218,000000,160,168.36,158.28,167.03,1769530,0
+EAT.US,D,20250219,000000,165.5,167.01,160.5699,161.35,1189206,0
+EAT.US,D,20250220,000000,161,161.07,152.1446,153.53,1554355,0
+EAT.US,D,20250221,000000,154.425,154.425,143.35,144.87,2018261,0
+EAT.US,D,20250224,000000,146,153.21,145.6058,153.07,2481343,0
+EAT.US,D,20250225,000000,150.59,157.07,147.31,155.83,1562027,0
+EAT.US,D,20250226,000000,158.42,163.3,157.38,160.09,1490832,0
+EAT.US,D,20250227,000000,162.35,162.73,154.66,155.51,1122466,0
+EAT.US,D,20250228,000000,153.62,164.92,153.62,164.83,1124478,0
+EAT.US,D,20250303,000000,166.525,168.9,157.08,158.01,1471518,0
+EAT.US,D,20250304,000000,153.74,156.92,146.06,152.52,1295329,0
+EAT.US,D,20250305,000000,151.13,151.69,145.715,150.17,1241852,0
+EAT.US,D,20250306,000000,146.33,147.9467,138.99,139.47,1359095,0
+EAT.US,D,20250307,000000,139.125,142.36,131.8,141.37,1772439,0
+EAT.US,D,20250310,000000,136.02,140.33,134.58,140.27,1778250,0
+EAT.US,D,20250311,000000,140.27,148.42,139.2021,143.3,2036554,0
+EAT.US,D,20250312,000000,148.9,150.81,141.11,145.61,1246967,0
+EAT.US,D,20250313,000000,145.75,145.75,131.775,134.32,1712909,0
+EAT.US,D,20250314,000000,136.57,141.5,134.49,139.41,1410832,0
+EAT.US,D,20250317,000000,140.4,142.6699,138.4,141.65,1110714,0
+EAT.US,D,20250318,000000,140.615,140.865,132.0701,133.46,1495385,0
+EAT.US,D,20250319,000000,133.6,142.46,132.84,141.41,1274814,0
+EAT.US,D,20250320,000000,140.25,147.48,139.87,145.42,1374928,0
+EAT.US,D,20250321,000000,144.75,146.76,139.565,144.81,1265548,0
+EAT.US,D,20250324,000000,150.95,154.92,149.0225,154.15,1229865,0
+EAT.US,D,20250325,000000,153.64,158.3487,152,157.95,1340490,0
+EAT.US,D,20250326,000000,157.5,157.93,152.785,154.13,1030015,0
+EAT.US,D,20250327,000000,152.5,157.93,148.93,154.39,866713,0
+EAT.US,D,20250328,000000,152.595,152.595,143.2401,147.59,1089974,0
+EAT.US,D,20250331,000000,143.19,150.45,140.05,149.05,1636626,0
+EAT.US,D,20250401,000000,147.99,151.14,143.485,150.91,1387873,0
+EAT.US,D,20250402,000000,146.99,155.71,146.25,155.25,1020754,0
+EAT.US,D,20250403,000000,142.21,144.105,134.25,138.7,2563528,0
+EAT.US,D,20250404,000000,130,138,126.28,135.07,2033594,0
+EAT.US,D,20250407,000000,125.09,144.99,122.07,136.64,2031400,0
+EAT.US,D,20250408,000000,144.78,145.48,130.2,132.91,1646643,0
+EAT.US,D,20250409,000000,130.82,150.987,128,146.29,3172470,0
+EAT.US,D,20250410,000000,138.26,146.62,137.9,142.77,1620811,0
+EAT.US,D,20250411,000000,141.89,146.41,139.77,143.77,1277157,0
+EAT.US,D,20250414,000000,148.65,151.8899,145.095,147.64,1249580,0
+EAT.US,D,20250415,000000,148.64,154.7225,148.46,151.02,1517872,0
+EAT.US,D,20250416,000000,148.52,152.39,147.38,150.33,1444182,0
+EAT.US,D,20250417,000000,149.345,155.45,148.96,153.45,1061973,0
+EAT.US,D,20250421,000000,153.295,153.94,145.82,149.66,1112055,0
+EAT.US,D,20250422,000000,152.27,158.24,151.045,156.89,1877444,0
+EAT.US,D,20250423,000000,163.02,165.34,157.3418,158.53,1477576,0
+EAT.US,D,20250424,000000,160,160.265,156.15,157.29,1002747,0
+EAT.US,D,20250425,000000,158.075,160.255,155.46,159.65,1331503,0
+EAT.US,D,20250428,000000,160.59,162.92,158.32,160.67,2787531,0
+EAT.US,D,20250429,000000,147.807,148.345,133.6,136.89,7941420,0
+EAT.US,D,20250430,000000,133.3,137.22,130.76,134.3,2550119,0
+EAT.US,D,20250501,000000,134.32,134.8,128.06,130.05,2332962,0
+EAT.US,D,20250502,000000,131.71,134,130.31,133.08,1682566,0
+EAT.US,D,20250505,000000,132.2375,132.86,128.31,128.68,2174662,0
+EAT.US,D,20250506,000000,125.7754,134.15,125.7754,133.97,2574971,0
+EAT.US,D,20250507,000000,135.97,139.35,133.9962,138.88,1616651,0
+EAT.US,D,20250508,000000,140.5,140.5099,136.57,136.64,1368407,0
+EAT.US,D,20250509,000000,136.64,137.795,135,136.98,835037,0
+EAT.US,D,20250512,000000,142.32,145.71,140.33,145.6,1612956,0
+EAT.US,D,20250513,000000,146.42,152.825,144.4361,151.81,1692066,0
+EAT.US,D,20250514,000000,152.035,152.68,148.8,150.97,1258978,0
+EAT.US,D,20250515,000000,150.21,150.94,147.08,148.64,1049588,0
+EAT.US,D,20250516,000000,149.255,151.98,147.7,151.61,1110626,0
+EAT.US,D,20250519,000000,147.245,150.0348,145,149.05,1342424,0
+EAT.US,D,20250520,000000,149.35,152.29,148.2787,150.08,1053082,0
+EAT.US,D,20250521,000000,148.35,150.34,143.17,143.87,1245037,0
+EAT.US,D,20250522,000000,144.275,149.28,143.93,149,1162505,0
+EAT.US,D,20250523,000000,146.425,155.235,146.125,154.53,1457943,0
+EAT.US,D,20250527,000000,158.5131,167.575,156.675,165.12,1920447,0
+EAT.US,D,20250528,000000,164.17,166.69,162.3,164.98,1091831,0
+EAT.US,D,20250529,000000,165.405,169.44,163.61,168.47,1470837,0
+EAT.US,D,20250530,000000,167.715,175.13,167.325,172.63,1833873,0
+EAT.US,D,20250602,000000,172.36,176.09,168,175.92,1219995,0
+EAT.US,D,20250603,000000,175.93,177.91,172.58,173.36,1897106,0
+EAT.US,D,20250604,000000,173.35,175.74,172.76,173.5,960693,0
+EAT.US,D,20250605,000000,173.06,173.105,167.53,169.33,1740631,0
+EAT.US,D,20250606,000000,172.05,174.31,170.56,171.65,951861,0
+EAT.US,D,20250609,000000,170.655,177.805,170.1,173.45,1387487,0
+EAT.US,D,20250610,000000,173.21,173.87,166.38,168.39,1423053,0
+EAT.US,D,20250611,000000,169.65,175.91,169.0643,175.81,1637401,0
+EAT.US,D,20250612,000000,173.76,177.4134,171.28,176.29,1269236,0
+EAT.US,D,20250613,000000,172.525,176.15,169.775,174.57,1316405,0
+EAT.US,D,20250616,000000,176.925,183.7499,176.79,181.26,1667624,0
+EAT.US,D,20250617,000000,180.15,183.76,177.7,178.83,1439162,0
+EAT.US,D,20250618,000000,179.28,181.475,177.725,178.31,1119700,0
+EAT.US,D,20250620,000000,180.9,183.6199,178.02,178.65,1391761,0
+EAT.US,D,20250623,000000,178.5,179.54,170.23,178.64,1555252,0
+EAT.US,D,20250624,000000,181.49,183.5,179.01,180,1209789,0
+EAT.US,D,20250625,000000,180.74,182.3,175.34,176.67,1119352,0
+EAT.US,D,20250626,000000,177.61,182.01,176.4801,181.78,1011634,0
+EAT.US,D,20250627,000000,182.04,183.4999,178.75,180.05,1899570,0
+EAT.US,D,20250630,000000,181.03,185.6953,176.04,180.33,2062012,0
+EAT.US,D,20250701,000000,179.41,187.123,179.41,184.02,1720583,0
+EAT.US,D,20250702,000000,183.01,183.82,178.6801,181.73,1095479,0
+EAT.US,D,20250703,000000,182.2,184.5598,179.3,182.77,456118,0
+EAT.US,D,20250707,000000,181.83,182.2,170.3,173.42,1851411,0
+EAT.US,D,20250708,000000,173.925,177.17,171.28,171.28,1156631,0
+EAT.US,D,20250709,000000,173.43,173.8483,167.76,169.19,1301792,0
+EAT.US,D,20250710,000000,169.53,170.435,166.32,166.71,1622458,0
+EAT.US,D,20250711,000000,166.61,167.52,162.4,165.09,1426178,0
+EAT.US,D,20250714,000000,165.9,168.34,163.025,165.38,1169760,0
+EAT.US,D,20250715,000000,165.505,167.985,162.29,164.51,1045986,0
+EAT.US,D,20250716,000000,165.205,167.96,164.4536,166.18,1196198,0
+EAT.US,D,20250717,000000,166.63,167.97,162.31,165.13,1590864,0
+EAT.US,D,20250718,000000,165.39,166.24,159.95,161.8,1528186,0
+EAT.US,D,20250721,000000,162.35,165,161,162.69,1047398,0
+EAT.US,D,20250722,000000,162.28,163.02,159.145,161.3,1090804,0
+EAT.US,D,20250723,000000,161.655,165.535,159.3601,160.51,1150658,0
+EAT.US,D,20250724,000000,159.51,159.51,151.76,152.32,1736083,0
+EAT.US,D,20250725,000000,153.925,153.925,151.345,153.5,872843,0
+EAT.US,D,20250728,000000,154.95,157.51,154.18,157.14,1094141,0
+EAT.US,D,20250729,000000,158.64,161.99,156.49,159.47,1763026,0
+EAT.US,D,20250730,000000,161.375,168.87,161.375,165.89,1300042,0
+EAT.US,D,20250731,000000,164.35,164.35,157.14,157.6,1254341,0
+EAT.US,D,20250801,000000,154.03,156.89,152.01,155.91,1455983,0
+EAT.US,D,20250804,000000,157.04,161.04,155.86,160.57,816958,0
+EAT.US,D,20250805,000000,160.01,161.31,158.26,158.68,814366,0
+EAT.US,D,20250806,000000,159.36,159.575,156.3,159.09,485222,0
+EAT.US,D,20250807,000000,159.99,161.1199,156.9,159.48,840013,0
+EAT.US,D,20250808,000000,160,160.165,149.06,151.97,1356754,0
+EAT.US,D,20250811,000000,152,152.62,149.33,152.09,1559426,0
+EAT.US,D,20250812,000000,153.53,156.045,151.075,154.88,2065097,0
+EAT.US,D,20250813,000000,163.12,167.79,151.27,157.38,4331524,0
+EAT.US,D,20250814,000000,156.12,160.09,154.675,158.08,1812388,0
+EAT.US,D,20250815,000000,159.105,160.32,156.66,158.16,1290643,0
+EAT.US,D,20250818,000000,157.98,159.6,152,155.87,1307711,0
+EAT.US,D,20250819,000000,155.17,159.78,152.47,153.83,1213204,0
+EAT.US,D,20250820,000000,153.14,155.37,149.18,152.6,1317329,0
+EAT.US,D,20250821,000000,152.71,153.35,150.82,152.18,714573,0
+EAT.US,D,20250822,000000,152.97,155.97,149.82,150.4,1156529,0
+EAT.US,D,20250825,000000,150.52,155.7445,150.24,151.85,1236448,0
+EAT.US,D,20250826,000000,152.225,162.1,152.2,161.83,1777563,0
+EAT.US,D,20250827,000000,161.155,161.78,156.12,156.14,1179883,0
+EAT.US,D,20250828,000000,155.69,157.5179,152.56,155.53,966451,0
+EAT.US,D,20250829,000000,155.08,156.04,151.875,155.98,920263,0
+EAT.US,D,20250902,000000,153.9,156.55,152.98,155.86,1118842,0
+EAT.US,D,20250903,000000,156.41,163.54,156.41,159.06,1350190,0
+EAT.US,D,20250904,000000,167.48,171.135,159.05,159.88,1662637,0
+EAT.US,D,20250905,000000,160.47,160.98,156.515,158.22,1098842,0
+EAT.US,D,20250908,000000,158.4,159.75,154.9111,156.61,781567,0
+EAT.US,D,20250909,000000,154.9,157.58,151.61,155.72,874414,0
+EAT.US,D,20250910,000000,155.3,155.37,150.195,154.55,1089117,0
+EAT.US,D,20250911,000000,154.53,159.405,152.51,158.95,826163,0
+EAT.US,D,20250912,000000,157.74,158.55,153.56,153.66,1102692,0
+EAT.US,D,20250915,000000,154.585,156.08,151.9,152.84,1639978,0
+EAT.US,D,20250916,000000,151.75,152,143.58,144.19,1763359,0
+EAT.US,D,20250917,000000,144.873,147.735,142.53,144.37,1299940,0
+EAT.US,D,20250918,000000,142.65,142.65,138.62,138.87,1728552,0
+EAT.US,D,20250919,000000,139.315,140.1275,134.02,136.35,2375060,0
+EAT.US,D,20250922,000000,137.8258,140.255,136.66,138.7,1655644,0
+EAT.US,D,20250923,000000,138.765,139.23,135.135,138.68,1125769,0
+EAT.US,D,20250924,000000,139.615,142.87,136.84,136.96,1088894,0
+EAT.US,D,20250925,000000,136.19,136.38,132.65,133.03,1303019,0
+EAT.US,D,20250926,000000,134,134,130.05,132.19,1178843,0
+EAT.US,D,20250929,000000,133.6,134.87,130.1,132.97,1190256,0
+EAT.US,D,20250930,000000,131.625,131.695,124.89,126.68,2365265,0
+EAT.US,D,20251001,000000,126.95,127.78,124.27,125.05,1716496,0
+EAT.US,D,20251002,000000,125,129.41,124.6,127.74,1388291,0
+EAT.US,D,20251003,000000,128,128.4325,125.29,126.59,1130183,0
+EAT.US,D,20251006,000000,130.5,130.5,126.3475,126.52,1204064,0
+EAT.US,D,20251007,000000,129.3,129.67,125.55,127.13,1210203,0
+EAT.US,D,20251008,000000,127.825,128.71,121.73,121.88,1173445,0
+EAT.US,D,20251009,000000,121.61,125.85,121.23,124.44,1515993,0
+EAT.US,D,20251010,000000,123.56,125.58,123.14,124.86,1076902,0
+EAT.US,D,20251013,000000,125.665,133,125.54,128.5,1557787,0
+EAT.US,D,20251014,000000,127.25,132.77,126.0001,132.01,1270140,0
+EAT.US,D,20251015,000000,131.61,133.51,129.49,130.82,1062184,0
+EAT.US,D,20251016,000000,130.15,130.18,126.01,128.28,1228959,0
+EAT.US,D,20251017,000000,127.32,129.275,126.27,127.85,1213391,0
+EAT.US,D,20251020,000000,128.845,131.07,127.28,129.78,958921,0
+EAT.US,D,20251021,000000,129.68,133.62,129.465,133.46,793245,0
+EAT.US,D,20251022,000000,131.54,132.9,130.98,132.05,938879,0
+EAT.US,D,20251023,000000,130.03,130.38,124,126.37,1446110,0
+EAT.US,D,20251024,000000,127.595,127.595,125.55,127.31,1108632,0
+EAT.US,D,20251027,000000,128,129,123.11,126.19,2033596,0
+EAT.US,D,20251028,000000,125.575,128.12,122.3,124.26,2498570,0
+EAT.US,D,20251029,000000,114.5,128,114,114.98,5310412,0
+EAT.US,D,20251030,000000,112.72,113.265,107.11,108.09,2676757,0
+EAT.US,D,20251031,000000,107.465,110.21,107,108.66,1535991,0
+EAT.US,D,20251103,000000,107.505,107.51,103.41,105.05,1658736,0
+EAT.US,D,20251104,000000,104.56,106.34,104,104.57,1805601,0
+EAT.US,D,20251105,000000,103.89,104.92,101.6,103.52,1738862,0
+EAT.US,D,20251106,000000,103.82,104.25,100.3,102.29,1822432,0
+EAT.US,D,20251107,000000,101.82,104.64,101.37,102.64,1339853,0
+EAT.US,D,20251110,000000,103.825,107.435,102.92,106.61,2228998,0
+EAT.US,D,20251111,000000,105.86,106.56,103.74,105.81,1083689,0
+EAT.US,D,20251112,000000,106.125,114.92,105.51,113.71,2507875,0
+EAT.US,D,20251113,000000,112.525,117.58,111.615,117.16,2691882,0
+EAT.US,D,20251114,000000,115.275,117.28,112.89,113.19,1636688,0
+EAT.US,D,20251117,000000,115.07,124.61,114.73,121.09,2578834,0
+EAT.US,D,20251118,000000,120.715,123.41,118.36,122.2,1923277,0
+EAT.US,D,20251119,000000,123.4,131.13,123.1,127.94,2409655,0
+EAT.US,D,20251120,000000,127.69,131.88,126.67,127.13,1708525,0
+EAT.US,D,20251121,000000,127.83,136.51,127.81,134.96,1779777,0
+EAT.US,D,20251124,000000,136.7,142.2,136.475,140.29,2058955,0
+EAT.US,D,20251125,000000,145.585,153.05,145.45,149.71,2564286,0
+EAT.US,D,20251126,000000,149.38,154.84,149.045,151.77,1710678,0
+EAT.US,D,20251128,000000,152.525,155.18,151.46,153.79,744682,0
+EAT.US,D,20251201,000000,152.21,154.42,150.55,151.37,1521930,0
+EAT.US,D,20251202,000000,152.485,153.6,147.47,149.03,1446945,0
+EAT.US,D,20251203,000000,149.135,150,140.91,142.07,2003568,0
+EAT.US,D,20251204,000000,141.285,145.45,138.32,142.24,1691789,0
+EAT.US,D,20251205,000000,142.31,143.66,139.54,140.45,1095974,0
+EAT.US,D,20251208,000000,141.24,143.99,138.24,142.31,1120070,0
+EAT.US,D,20251209,000000,142.7,143.25,136.745,140.12,1127299,0
+EAT.US,D,20251210,000000,139.245,141,134.25,136.35,1581331,0
+EAT.US,D,20251211,000000,137.23,146.6,137.23,142.53,1378566,0
+EAT.US,D,20251212,000000,142.49,150.335,142.49,144.45,1001010,0
+EAT.US,D,20251215,000000,145.18,148.9,144.07,144.6,1365210,0
+EAT.US,D,20251216,000000,145.31,148.635,144.13,145.81,972668,0
+EAT.US,D,20251217,000000,145.45,150.6,143.52,145.51,1311625,0
+EAT.US,D,20251218,000000,149.4,154.83,149.015,150.6,1284151,0
+EAT.US,D,20251219,000000,150.69,151.62,146.04,149.44,1479435,0
+EAT.US,D,20251222,000000,149,151.255,147.45,151.05,835814,0
+EAT.US,D,20251223,000000,150.41,150.67,144.515,148.82,923379,0
+EAT.US,D,20251224,000000,149.505,151.5599,148.34,150.96,265202,0
+EAT.US,D,20251226,000000,150.56,153.38,149.21,149.61,517215,0
+EAT.US,D,20251229,000000,148.35,148.6918,142.8575,143.3,818343,0
+EAT.US,D,20251230,000000,143.505,146.5,142.555,142.78,1057399,0
+EAT.US,D,20251231,000000,142.5,144.42,141.15,143.52,974191,0
+EAT.US,D,20260102,000000,144.94,152,144.83,151.52,1113252,0
+EAT.US,D,20260105,000000,150.17,151.9925,146.535,149.48,948673,0
+EAT.US,D,20260106,000000,151.11,158.455,150.8,155.95,1061951,0
+EAT.US,D,20260107,000000,155.95,157.43,152.43,156.23,722746,0
+EAT.US,D,20260108,000000,154.65,161.99,153.56,160,1256996,0
+EAT.US,D,20260109,000000,160.5,161.5,155.59,160.01,818503,0
+EAT.US,D,20260112,000000,159.205,167.85,159.12,167.69,1015378,0
+EAT.US,D,20260113,000000,166.13,168.16,164.1242,166.27,799788,0
+EAT.US,D,20260114,000000,165.05,166.91,162.58,165.53,786508,0
+EAT.US,D,20260115,000000,164.985,167.98,163.11,166.71,749448,0
+EAT.US,D,20260116,000000,166.76,167.27,157.33,157.68,1413666,0
+EAT.US,D,20260120,000000,161.44,164.5,158.24,159.73,1393272,0
+EAT.US,D,20260121,000000,161.485,165,159.1,160.9,1080111,0
+EAT.US,D,20260122,000000,162.42,167.14,161.71,162.44,1027483,0
+EAT.US,D,20260123,000000,161.53,163.04,158.155,162.77,1088899,0
+EAT.US,D,20260126,000000,161.62,163.83,156.73,157.4,1318860,0
+EAT.US,D,20260127,000000,156.88,159.755,155.5,157.29,1709216,0
+EAT.US,D,20260128,000000,167.875,168.48,152.26,156.64,3355770,0
+EAT.US,D,20260129,000000,158.25,164.25,152.875,160.64,1765836,0
+EAT.US,D,20260130,000000,159,160.96,153.42,157.72,1419513,0
+EAT.US,D,20260202,000000,158.895,162.34,156.29,162.12,1468054,0
+EAT.US,D,20260203,000000,161,163.64,158.145,163.45,1443592,0
+EAT.US,D,20260204,000000,163.89,167,160.4,162.06,1840762,0
+EAT.US,D,20260205,000000,162.485,166.01,159.54,160.64,1412149,0
+EAT.US,D,20260206,000000,161.01,169.705,161,168.93,1285633,0
+EAT.US,D,20260209,000000,169.98,175.29,168.19,171.21,1178709,0
+EAT.US,D,20260210,000000,170.07,172.025,163.15,163.17,1084284,0
+EAT.US,D,20260211,000000,164.96,167.75,161.38,166.47,1015358,0
+EAT.US,D,20260212,000000,168.5,169.47,160.735,162.54,1433223,0
+EAT.US,D,20260213,000000,164.335,165.33,158.635,161.07,832838,0
+EAT.US,D,20260217,000000,162.51,164.05,156.38,163.33,1168209,0
+EAT.US,D,20260218,000000,162.23,165,157.81,158.31,1107559,0
diff --git a/daily/us/nyse stocks/1/ebf.us.txt b/daily/us/nyse stocks/1/ebf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..96d783ec7caabf0aa11546a44889095389b7e443
--- /dev/null
+++ b/daily/us/nyse stocks/1/ebf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EBF.US,D,20050225,000000,9.36783,9.4049,9.33466,9.37174,181674.15775799,0
+EBF.US,D,20050228,000000,9.34539,9.38539,9.25747,9.34539,183676.79399282,0
+EBF.US,D,20050301,000000,9.34539,9.46638,9.32489,9.45565,131954.66491037,0
+EBF.US,D,20050302,000000,9.41661,9.55224,9.37174,9.49272,166133.7415713,0
+EBF.US,D,20050303,000000,9.51029,9.52687,9.33856,9.46638,177464.93205866,0
+EBF.US,D,20050304,000000,9.46638,9.58736,9.45565,9.55614,217124.09876447,0
+EBF.US,D,20050307,000000,9.5337,9.68396,9.5337,9.62834,262630.26635037,0
+EBF.US,D,20050308,000000,9.64103,9.64103,9.52687,9.5698,218041.37585258,0
+EBF.US,D,20050309,000000,9.54249,9.54736,9.38539,9.39027,195923.2117871,0
+EBF.US,D,20050310,000000,9.44393,9.51517,9.35124,9.35612,109288.18437322,0
+EBF.US,D,20050311,000000,9.40003,9.41661,9.35612,9.37174,58303.976523655,0
+EBF.US,D,20050314,000000,9.36783,9.5337,9.35124,9.49955,112221.42127398,0
+EBF.US,D,20050315,000000,9.49955,9.54736,9.30051,9.35124,365887.99442585,0
+EBF.US,D,20050316,000000,9.24792,9.42149,9.24792,9.30636,145294.64097617,0
+EBF.US,D,20050317,000000,9.29563,9.40003,9.27416,9.39027,83888.320602547,0
+EBF.US,D,20050318,000000,9.42149,9.42832,9.28002,9.32489,274690.15405522,0
+EBF.US,D,20050321,000000,9.28002,9.37758,9.24304,9.37174,94122.878146585,0
+EBF.US,D,20050322,000000,9.41076,9.42832,9.30051,9.30636,76580.850615667,0
+EBF.US,D,20050323,000000,9.27416,9.29563,9.19493,9.22098,134512.79185107,0
+EBF.US,D,20050324,000000,9.22098,9.30051,9.21425,9.25367,155166.38724737,0
+EBF.US,D,20050328,000000,9.30051,9.34539,9.25747,9.32489,190070.06156338,0
+EBF.US,D,20050329,000000,9.28977,9.3288,9.11249,9.16507,173443.26133938,0
+EBF.US,D,20050330,000000,9.16507,9.38539,9.16507,9.37758,135610.449685,0
+EBF.US,D,20050331,000000,9.35612,9.36783,9.17181,9.25747,232655.29093574,0
+EBF.US,D,20050401,000000,9.30636,9.38539,9.07814,9.18342,202861.72115753,0
+EBF.US,D,20050404,000000,9.18624,9.22479,9.0073,9.16127,120444.11856777,0
+EBF.US,D,20050405,000000,9.16127,9.19015,9.09434,9.18342,145659.50203022,0
+EBF.US,D,20050406,000000,9.18342,9.21425,9.11522,9.17854,106731.08232311,0
+EBF.US,D,20050407,000000,9.12946,9.18342,9.08292,9.10195,67438.826452557,0
+EBF.US,D,20050408,000000,9.08292,9.13609,9.01306,9.01306,80780.85229957,0
+EBF.US,D,20050411,000000,9.01306,9.02896,8.75303,8.79235,144749.39917631,0
+EBF.US,D,20050412,000000,8.68366,9.22957,8.62746,9.22479,217304.47951029,0
+EBF.US,D,20050413,000000,9.13609,9.15356,8.90622,8.90622,133782.04485238,0
+EBF.US,D,20050414,000000,8.92954,9.16507,8.92954,9.10195,273958.38216593,0
+EBF.US,D,20050415,000000,9.08292,9.10195,8.79235,8.85441,334092.81330341,0
+EBF.US,D,20050418,000000,8.8627,9.0073,8.7823,8.98964,254401.41971297,0
+EBF.US,D,20050419,000000,9.0073,9.01775,8.89324,8.98399,112579.10809382,0
+EBF.US,D,20050420,000000,8.98399,8.98399,8.67087,8.7704,185869.03498888,0
+EBF.US,D,20050421,000000,8.88114,9.05443,8.86826,9.03823,126657.00539252,0
+EBF.US,D,20050422,000000,8.97647,8.97647,8.81548,8.89324,171979.71756081,0
+EBF.US,D,20050425,000000,8.91919,8.94174,8.64473,8.72737,327874.80202566,0
+EBF.US,D,20050426,000000,8.68912,8.72737,8.5291,8.61848,148222.75342393,0
+EBF.US,D,20050427,000000,8.59096,8.85801,8.59096,8.69995,201953.66808482,0
+EBF.US,D,20050428,000000,8.36753,8.36753,7.72707,7.72707,420170.30023022,0
+EBF.US,D,20050429,000000,8.26157,8.53632,7.95675,8.48101,684261.03568736,0
+EBF.US,D,20050502,000000,8.51047,8.59096,8.27718,8.48101,362786.67546648,0
+EBF.US,D,20050503,000000,8.48101,8.48101,7.95177,7.96251,280174.34366249,0
+EBF.US,D,20050504,000000,8.08565,8.50334,8.08565,8.42177,221874.46670124,0
+EBF.US,D,20050505,000000,8.48101,8.48101,8.10897,8.18497,159921.87963714,0
+EBF.US,D,20050506,000000,8.19668,8.45271,8.19668,8.36753,132868.86732667,0
+EBF.US,D,20050509,000000,8.31786,8.32206,8.14741,8.21942,189706.22539995,0
+EBF.US,D,20050510,000000,8.1638,8.4694,8.12096,8.17551,129943.82955072,0
+EBF.US,D,20050511,000000,8.24098,8.28898,8.0994,8.21161,152971.07157951,0
+EBF.US,D,20050512,000000,8.17053,8.25044,8.06974,8.0994,222052.79766585,0
+EBF.US,D,20050513,000000,8.12438,8.17053,7.71984,7.97763,131035.33804104,0
+EBF.US,D,20050516,000000,7.95177,8.24605,7.95177,8.21942,130497.27047539,0
+EBF.US,D,20050517,000000,8.21942,8.43768,8.20127,8.28244,218222.781489,0
+EBF.US,D,20050518,000000,8.39455,8.74834,8.39455,8.65644,256965.69599728,0
+EBF.US,D,20050519,000000,8.67087,8.73371,8.35435,8.49593,152608.26030666,0
+EBF.US,D,20050520,000000,8.44734,8.57497,8.26761,8.53632,99058.751282183,0
+EBF.US,D,20050523,000000,8.56316,8.62746,8.5291,8.56316,164301.23717627,0
+EBF.US,D,20050524,000000,8.59556,8.73371,8.55077,8.61117,123363.00700012,0
+EBF.US,D,20050525,000000,8.58648,8.69439,8.58648,8.67087,200127.3130334,0
+EBF.US,D,20050526,000000,8.71722,8.74474,8.63555,8.64473,196654.98367638,0
+EBF.US,D,20050527,000000,8.65644,8.69439,8.64023,8.65644,288954.58144335,0
+EBF.US,D,20050531,000000,8.61117,8.74834,8.61117,8.69439,209816.62877759,0
+EBF.US,D,20050601,000000,8.69995,8.92397,8.66366,8.88768,345971.29537185,0
+EBF.US,D,20050602,000000,8.89324,9.08292,8.8627,9.0073,203044.15168455,0
+EBF.US,D,20050603,000000,8.95393,9.0233,8.8469,8.89695,91930.637150521,0
+EBF.US,D,20050606,000000,8.89324,9.04877,8.85441,9.01306,166133.7415713,0
+EBF.US,D,20050607,000000,9.02896,9.11912,8.94642,9.00174,200863.1844851,0
+EBF.US,D,20050608,000000,8.97647,9.01306,8.94642,8.98964,122450.85436501,0
+EBF.US,D,20050609,000000,8.97169,9.0233,8.8627,8.9671,66710.129235071,0
+EBF.US,D,20050610,000000,8.92954,9.00174,8.91919,8.98399,34365.606750364,0
+EBF.US,D,20050613,000000,8.90622,9.00174,8.90076,8.98964,142371.65298142,0
+EBF.US,D,20050614,000000,8.94642,9.0233,8.94642,9.0233,132687.46169025,0
+EBF.US,D,20050615,000000,9.28977,9.71128,9.16507,9.69957,539700.21638168,0
+EBF.US,D,20050616,000000,9.78251,10.5426,9.76787,10.4119,616274.91765374,0
+EBF.US,D,20050617,000000,10.3943,10.4607,10.1865,10.205,430586.26341068,0
+EBF.US,D,20050620,000000,10.1211,10.287,10.0791,10.2411,472438.69600314,0
+EBF.US,D,20050621,000000,10.2411,10.248,10.0977,10.1709,339755.3338753,0
+EBF.US,D,20050622,000000,10.1211,10.2226,10.0684,10.0684,304482.69894283,0
+EBF.US,D,20050623,000000,10.0118,10.0118,9.71811,9.82251,237041.82270906,0
+EBF.US,D,20050624,000000,9.76007,10.0928,9.76007,9.99225,493823.03839813,0
+EBF.US,D,20050627,000000,9.95718,10.0743,9.84886,9.9884,215294.66904124,0
+EBF.US,D,20050628,000000,9.99818,10.1055,9.99818,10.0401,253860.27747551,0
+EBF.US,D,20050629,000000,10.0684,10.3026,10.0284,10.0889,336467.48482649,0
+EBF.US,D,20050630,000000,10.1055,10.1113,9.88792,9.9142,265552.22945452,0
+EBF.US,D,20050701,000000,10.003,10.1397,10.003,10.1211,211639.9091572,0
+EBF.US,D,20050705,000000,10.0928,10.1631,10.0791,10.1113,192450.88243008,0
+EBF.US,D,20050706,000000,10.0977,10.1055,9.89276,9.94255,194459.66800852,0
+EBF.US,D,20050707,000000,9.84886,10.0684,9.83227,10.0176,176919.69025881,0
+EBF.US,D,20050708,000000,10.0176,10.1631,10.0176,10.1465,199214.1355077,0
+EBF.US,D,20050711,000000,10.1465,10.1631,10.0284,10.0743,366802.19684216,0
+EBF.US,D,20050712,000000,10.0586,10.205,10.0401,10.1211,355289.60071837,0
+EBF.US,D,20050713,000000,10.1113,10.1747,10.0791,10.1211,245270.66934647,0
+EBF.US,D,20050714,000000,10.1806,10.2118,10.1113,10.1211,296986.64908532,0
+EBF.US,D,20050715,000000,10.0684,10.1465,10.0684,10.1211,291872.4449851,0
+EBF.US,D,20050718,000000,10.0928,10.1397,10.0743,10.1113,161198.8933263,0
+EBF.US,D,20050719,000000,10.1113,10.1709,10.0889,10.165,197020.86962103,0
+EBF.US,D,20050720,000000,10.1211,10.165,10.0977,10.1211,301193.82500343,0
+EBF.US,D,20050721,000000,10.1211,10.1397,9.93574,9.96785,140177.36220415,0
+EBF.US,D,20050722,000000,9.99225,10.1113,9.9884,10.0743,252212.25338871,0
+EBF.US,D,20050725,000000,10.0743,10.0889,9.92497,9.92497,167227.29984282,0
+EBF.US,D,20050726,000000,9.9142,10.1055,9.9142,10.0069,147673.41206166,0
+EBF.US,D,20050727,000000,9.98158,10.003,9.87032,10.003,85534.294908147,0
+EBF.US,D,20050728,000000,9.9884,10.1113,9.97476,10.0928,78405.155885884,0
+EBF.US,D,20050729,000000,10.0791,10.0928,9.92497,9.96301,125737.6785232,0
+EBF.US,D,20050801,000000,9.99818,10.003,9.93179,9.95135,93572.511893716,0
+EBF.US,D,20050802,000000,9.9884,10.0225,9.82251,10.0176,173809.14728403,0
+EBF.US,D,20050803,000000,9.99818,9.99818,9.81178,9.87813,162108.9961802,0
+EBF.US,D,20050804,000000,9.84886,9.95718,9.73958,9.73958,116056.56190384,0
+EBF.US,D,20050805,000000,9.76787,9.78251,9.4615,9.49272,154431.54068628,0
+EBF.US,D,20050808,000000,9.55224,9.60883,9.44393,9.60883,137619.23526344,0
+EBF.US,D,20050809,000000,9.68396,9.69469,9.62249,9.66933,82972.068405033,0
+EBF.US,D,20050810,000000,9.76787,9.86447,9.71811,9.78836,151511.62736332,0
+EBF.US,D,20050811,000000,9.76787,9.84398,9.65762,9.75128,93204.576167869,0
+EBF.US,D,20050812,000000,9.65762,9.65762,9.45565,9.5376,85534.294908147,0
+EBF.US,D,20050815,000000,9.61176,9.89276,9.49955,9.84886,117153.19484717,0
+EBF.US,D,20050816,000000,9.76787,9.76787,9.52687,9.54249,145659.50203022,0
+EBF.US,D,20050817,000000,9.52687,9.81568,9.49955,9.71128,183496.413247,0
+EBF.US,D,20050818,000000,9.73958,9.78836,9.51809,9.65372,131772.23438334,0
+EBF.US,D,20050819,000000,9.60297,9.69957,9.60297,9.66933,69083.775867555,0
+EBF.US,D,20050822,000000,9.66933,9.7347,9.64786,9.7064,70358.739775505,0
+EBF.US,D,20050823,000000,9.68396,9.71128,9.61956,9.68884,80964.307717194,0
+EBF.US,D,20050824,000000,9.69469,9.69469,9.35612,9.47613,161564.77927094,0
+EBF.US,D,20050825,000000,9.49272,9.84886,9.46638,9.82251,116969.73942955,0
+EBF.US,D,20050826,000000,9.80495,9.82251,9.51809,9.54736,88827.268409949,0
+EBF.US,D,20050829,000000,9.49272,9.72981,9.46638,9.71128,63965.472204935,0
+EBF.US,D,20050830,000000,9.71128,9.71128,9.5376,9.65762,56108.660855787,0
+EBF.US,D,20050831,000000,9.65762,9.65762,9.50443,9.51809,153333.88285234,0
+EBF.US,D,20050901,000000,9.54736,9.62834,9.51809,9.5942,264460.72096419,0
+EBF.US,D,20050902,000000,9.5942,9.5942,9.43808,9.44979,77853.764742413,0
+EBF.US,D,20050906,000000,9.46638,9.7347,9.41661,9.71811,220411.94781326,0
+EBF.US,D,20050907,000000,9.68396,9.80105,9.61176,9.78251,242160.12637169,0
+EBF.US,D,20050908,000000,9.74446,9.80105,9.69469,9.71128,106914.53774073,0
+EBF.US,D,20050909,000000,9.80105,9.84886,9.75128,9.84398,145847.05701024,0
+EBF.US,D,20050912,000000,9.82251,9.94255,9.7708,9.84398,238870.22754169,0
+EBF.US,D,20050913,000000,9.81178,9.87032,9.76787,9.84886,134698.2970499,0
+EBF.US,D,20050914,000000,9.82251,9.84886,9.73958,9.79421,152424.80488904,0
+EBF.US,D,20050915,000000,9.7708,9.80105,9.60883,9.75421,180564.20123683,0
+EBF.US,D,20050916,000000,9.79421,9.90254,9.75421,9.90254,729405.41689102,0
+EBF.US,D,20050919,000000,9.8976,9.90254,9.75128,9.83227,442469.86993212,0
+EBF.US,D,20050920,000000,9.86447,9.88792,9.68396,9.74446,301738.0419127,0
+EBF.US,D,20050921,000000,9.74446,9.85276,9.61176,9.75421,302105.97763854,0
+EBF.US,D,20050922,000000,9.71811,9.71811,9.48101,9.55614,133055.3974161,0
+EBF.US,D,20050923,000000,9.51029,9.65762,9.41076,9.64103,97774.563358822,0
+EBF.US,D,20050926,000000,9.68396,9.76787,9.46638,9.46638,245997.31678275,0
+EBF.US,D,20050927,000000,9.46638,9.46638,9.08292,9.24792,336467.48482649,0
+EBF.US,D,20050928,000000,9.19015,9.19015,8.82563,9.02896,402627.2478087,0
+EBF.US,D,20050929,000000,9.02896,9.22098,8.91919,9.21425,158272.83065974,0
+EBF.US,D,20050930,000000,9.19015,9.19493,9.11249,9.19015,106551.72646789,0
+EBF.US,D,20051003,000000,9.19015,9.23728,9.10195,9.12946,207618.23843791,0
+EBF.US,D,20051004,000000,9.16507,9.41661,9.1478,9.24792,344138.79097682,0
+EBF.US,D,20051005,000000,9.19015,9.23728,9.01775,9.0233,246361.15294619,0
+EBF.US,D,20051006,000000,9.0233,9.33856,8.95959,9.10673,207795.54451192,0
+EBF.US,D,20051007,000000,9.11522,9.3288,9.08292,9.28002,189706.22539995,0
+EBF.US,D,20051010,000000,9.80105,9.80105,9.30051,9.30051,178923.35138424,0
+EBF.US,D,20051011,000000,9.29563,9.4615,9.26909,9.36783,305215.49572272,0
+EBF.US,D,20051012,000000,9.22098,9.28002,8.9632,9.22957,293697.77514592,0
+EBF.US,D,20051013,000000,9.20264,9.43808,9.07814,9.42832,238321.91107003,0
+EBF.US,D,20051014,000000,9.49272,9.50443,9.32489,9.4049,277979.02799462,0
+EBF.US,D,20051017,000000,9.4049,9.41076,8.91919,9.11249,207983.09949195,0
+EBF.US,D,20051018,000000,9.13609,9.24304,8.9671,9.01306,213098.32848277,0
+EBF.US,D,20051019,000000,8.9632,9.41076,8.8469,9.41076,258607.57074048,0
+EBF.US,D,20051020,000000,9.43808,9.44393,9.24792,9.39612,179293.33689129,0
+EBF.US,D,20051021,000000,9.36783,9.55614,9.26909,9.3288,169417.49105769,0
+EBF.US,D,20051024,000000,9.37758,9.56297,9.37174,9.56297,152781.46681827,0
+EBF.US,D,20051025,000000,9.56297,9.56297,9.16507,9.41661,105268.56343513,0
+EBF.US,D,20051026,000000,9.43808,9.71811,9.41661,9.44979,165395.8203384,0
+EBF.US,D,20051027,000000,9.41076,9.41076,9.14283,9.22479,142190.247345,0
+EBF.US,D,20051028,000000,9.28977,9.46638,9.28977,9.42149,137254.37420941,0
+EBF.US,D,20051031,000000,9.48101,9.62834,9.35124,9.35612,244716.20353119,0
+EBF.US,D,20051101,000000,9.35612,9.42149,9.30636,9.34539,177828.76822211,0
+EBF.US,D,20051102,000000,9.37758,9.5942,9.37758,9.5942,183126.42773994,0
+EBF.US,D,20051103,000000,9.67908,9.78251,9.58249,9.65372,122631.23511083,0
+EBF.US,D,20051104,000000,9.66933,9.7347,9.5698,9.66249,130310.74038596,0
+EBF.US,D,20051107,000000,9.69957,9.75128,9.60297,9.65762,125737.6785232,0
+EBF.US,D,20051108,000000,9.62834,9.68396,9.55224,9.5698,225162.31575003,0
+EBF.US,D,20051109,000000,9.60297,9.83227,9.60297,9.65372,215109.16384241,0
+EBF.US,D,20051110,000000,9.68396,9.7708,9.54736,9.76787,147125.09559,0
+EBF.US,D,20051111,000000,9.7708,9.79421,9.65762,9.72981,144379.41366926,0
+EBF.US,D,20051114,000000,9.79421,9.83714,9.72981,9.80105,106551.72646789,0
+EBF.US,D,20051115,000000,9.84886,9.87032,9.67908,9.68884,205425.99744184,0
+EBF.US,D,20051116,000000,9.71128,9.7347,9.44979,9.66249,105635.47427038,0
+EBF.US,D,20051117,000000,9.69957,9.94255,9.69957,9.86447,341589.88805152,0
+EBF.US,D,20051118,000000,9.86447,9.95718,9.6742,9.76787,165762.73117364,0
+EBF.US,D,20051121,000000,9.75421,9.87032,9.57663,9.81178,220956.16472252,0
+EBF.US,D,20051122,000000,9.79421,9.84886,9.76787,9.80105,113133.57390909,0
+EBF.US,D,20051123,000000,9.79421,9.84398,9.7064,9.75128,156989.66762698,0
+EBF.US,D,20051125,000000,9.74446,9.84398,9.72981,9.82251,76026.384800392,0
+EBF.US,D,20051128,000000,9.80495,9.80495,9.51517,9.55614,128479.26088154,0
+EBF.US,D,20051129,000000,9.60297,9.60297,9.36783,9.58249,117333.57559299,0
+EBF.US,D,20051130,000000,9.62834,9.83714,9.51809,9.71128,152241.34947141,0
+EBF.US,D,20051201,000000,9.79421,9.90936,9.78836,9.82739,226443.42900158,0
+EBF.US,D,20051202,000000,9.84886,9.85861,9.72299,9.79421,95591.546378169,0
+EBF.US,D,20051205,000000,9.79421,9.86447,9.7347,9.80495,151511.62736332,0
+EBF.US,D,20051206,000000,9.84886,9.90254,9.79421,9.83714,140544.2730394,0
+EBF.US,D,20051207,000000,9.81568,9.84886,9.76007,9.79421,90464.018700138,0
+EBF.US,D,20051208,000000,9.79421,9.89276,9.71128,9.77762,128119.5242805,0
+EBF.US,D,20051209,000000,9.80495,9.81568,9.5337,9.61956,252761.59475097,0
+EBF.US,D,20051212,000000,9.62834,9.68884,9.51517,9.52687,170517.19867282,0
+EBF.US,D,20051213,000000,9.54736,9.73958,9.48491,9.68396,232839.77124396,0
+EBF.US,D,20051214,000000,9.72981,9.92497,9.6742,9.80495,312892.95121665,0
+EBF.US,D,20051215,000000,9.84886,9.88792,9.57663,9.62834,276883.41994189,0
+EBF.US,D,20051216,000000,9.65372,9.67908,9.57663,9.60883,316183.87493725,0
+EBF.US,D,20051219,000000,9.33466,9.68396,9.33466,9.65372,135794.92999322,0
+EBF.US,D,20051220,000000,9.57663,9.81568,9.54736,9.80495,179470.6429653,0
+EBF.US,D,20051221,000000,9.84398,9.84398,9.71128,9.82739,126472.5250843,0
+EBF.US,D,20051222,000000,9.82251,9.94641,9.62834,9.82251,341946.54998076,0
+EBF.US,D,20051223,000000,9.84886,9.9142,9.74446,9.78836,253126.45580501,0
+EBF.US,D,20051227,000000,9.78836,9.84886,9.73958,9.77762,170153.36250939,0
+EBF.US,D,20051228,000000,9.79421,10.1397,9.76007,9.96301,352552.11792244,0
+EBF.US,D,20051229,000000,10.1747,10.1747,9.99225,9.99225,275241.5451987,0
+EBF.US,D,20051230,000000,9.94641,9.99225,9.80105,9.94255,265370.82381809,0
+EBF.US,D,20060103,000000,9.94255,10.0977,9.75421,10.0176,468603.55537328,0
+EBF.US,D,20060104,000000,10.0225,10.0342,9.94255,10.0284,280357.79908011,0
+EBF.US,D,20060105,000000,9.94641,9.95718,9.85861,9.95135,150045.00891294,0
+EBF.US,D,20060106,000000,9.94641,9.9884,9.85276,9.86447,231009.31663014,0
+EBF.US,D,20060109,000000,9.93574,10.1181,9.88199,10.0284,223335.96069861,0
+EBF.US,D,20060110,000000,9.96785,10.0176,9.85861,10.003,241612.83479063,0
+EBF.US,D,20060111,000000,9.97476,10.0928,9.90254,10.0928,325871.14090022,0
+EBF.US,D,20060112,000000,10.0118,10.2186,10.0118,10.1055,246175.64774736,0
+EBF.US,D,20060113,000000,10.1397,10.1806,10.0889,10.1806,198480.3138372,0
+EBF.US,D,20060117,000000,10.1503,10.2567,10.1337,10.2372,186968.74260402,0
+EBF.US,D,20060118,000000,10.205,10.2314,10.1181,10.1503,157359.65313403,0
+EBF.US,D,20060119,000000,10.1503,10.6811,10.1397,10.406,345238.49859196,0
+EBF.US,D,20060120,000000,10.4675,10.5924,10.2772,10.3396,243802.00111489,0
+EBF.US,D,20060123,000000,10.3709,10.5786,10.3582,10.5728,168871.22436722,0
+EBF.US,D,20060124,000000,10.5864,10.9212,10.5826,10.8002,339579.05269188,0
+EBF.US,D,20060125,000000,10.8324,10.888,10.6977,10.8626,169967.85731056,0
+EBF.US,D,20060126,000000,10.9144,10.9436,10.7573,10.9144,164122.90621165,0
+EBF.US,D,20060127,000000,10.9144,11.0109,10.7348,10.8207,130497.27047539,0
+EBF.US,D,20060130,000000,10.7621,10.9144,10.6128,10.7192,93572.511893716,0
+EBF.US,D,20060131,000000,10.6694,10.6753,10.4675,10.5318,159368.43871248,0
+EBF.US,D,20060201,000000,10.5602,10.8129,10.4967,10.7417,161925.54076258,0
+EBF.US,D,20060202,000000,10.7689,10.7689,10.3855,10.4763,113319.07910791,0
+EBF.US,D,20060203,000000,10.4509,10.85,10.4295,10.6646,124279.25919763,0
+EBF.US,D,20060206,000000,10.6694,10.7573,10.5484,10.7533,107466.9537748,0
+EBF.US,D,20060207,000000,10.7895,10.7895,10.603,10.7348,120251.43913473,0
+EBF.US,D,20060208,000000,10.7689,10.928,10.7348,10.8958,143471.36059656,0
+EBF.US,D,20060209,000000,10.928,11.0149,10.8431,10.9436,189706.22539995,0
+EBF.US,D,20060210,000000,10.9144,10.9144,10.7933,10.8626,233933.32951549,0
+EBF.US,D,20060213,000000,10.8207,10.9212,10.7533,10.8324,178741.94574782,0
+EBF.US,D,20060214,000000,10.8714,11.1222,10.806,10.967,307401.58737517,0
+EBF.US,D,20060215,000000,10.8997,10.8997,10.7133,10.806,188247.80607437,0
+EBF.US,D,20060216,000000,10.8246,10.8382,10.647,10.6694,161925.54076258,0
+EBF.US,D,20060217,000000,10.6694,10.7475,10.5786,10.6977,138903.4231868,0
+EBF.US,D,20060221,000000,10.6977,10.7417,10.4899,10.5016,104359.48547182,0
+EBF.US,D,20060222,000000,10.5318,10.8275,10.4675,10.647,227903.89810837,0
+EBF.US,D,20060223,000000,10.6372,10.9338,10.6334,10.8002,163209.72868595,0
+EBF.US,D,20060224,000000,10.7777,10.9388,10.7231,10.85,129578.96849667,0
+EBF.US,D,20060227,000000,10.8382,10.967,10.7231,10.7739,100523.31995136,0
+EBF.US,D,20060228,000000,10.7855,10.806,10.6528,10.7895,128479.26088154,0
+EBF.US,D,20060301,000000,10.7231,10.928,10.5728,10.85,137433.73006462,0
+EBF.US,D,20060302,000000,10.8324,10.8772,10.7348,10.85,86447.472433857,0
+EBF.US,D,20060303,000000,10.7933,10.8675,10.6694,10.7045,510277.65700112,0
+EBF.US,D,20060306,000000,10.1806,10.7777,10.1806,10.7231,276704.06408667,0
+EBF.US,D,20060307,000000,10.6694,10.7045,10.603,10.644,190625.55226926,0
+EBF.US,D,20060308,000000,10.5318,10.7689,10.5065,10.603,131225.96769288,0
+EBF.US,D,20060309,000000,10.5602,10.806,10.5602,10.7475,207252.35249326,0
+EBF.US,D,20060310,000000,10.7133,10.85,10.6909,10.7777,95952.307869807,0
+EBF.US,D,20060313,000000,10.8324,10.9338,10.6753,10.6977,169780.30233053,0
+EBF.US,D,20060314,000000,10.6909,10.7475,10.5728,10.644,179835.50401935,0
+EBF.US,D,20060315,000000,10.6128,10.644,10.1709,10.2938,421083.47775593,0
+EBF.US,D,20060316,000000,10.2967,10.5162,10.2567,10.4967,304844.48532507,0
+EBF.US,D,20060317,000000,10.527,10.928,10.3943,10.7231,736170.71974985,0
+EBF.US,D,20060320,000000,10.7231,10.888,10.644,10.7855,482491.84791076,0
+EBF.US,D,20060321,000000,10.7192,10.8578,10.5065,10.5602,878539.29805947,0
+EBF.US,D,20060322,000000,10.4763,10.7104,10.3991,10.603,185140.33777139,0
+EBF.US,D,20060323,000000,10.5786,10.6372,10.4967,10.5728,159736.37443833,0
+EBF.US,D,20060324,000000,10.5162,10.603,10.5162,10.603,75660.498855748,0
+EBF.US,D,20060327,000000,10.5992,10.6694,10.5065,10.6187,82425.80171457,0
+EBF.US,D,20060328,000000,10.6187,10.6334,10.3201,10.3855,222237.27797408,0
+EBF.US,D,20060329,000000,10.6587,10.6587,10.1113,10.609,160463.0218746,0
+EBF.US,D,20060330,000000,10.6128,10.6977,10.5786,10.609,133961.4007076,0
+EBF.US,D,20060331,000000,10.6187,10.6694,10.5728,10.6694,170153.36250939,0
+EBF.US,D,20060403,000000,10.6646,10.6694,10.4704,10.603,204877.68097018,0
+EBF.US,D,20060404,000000,10.6128,10.6587,10.5221,10.567,194818.37971896,0
+EBF.US,D,20060405,000000,10.5426,10.7689,10.5221,10.5318,245453.09987349,0
+EBF.US,D,20060406,000000,10.2567,10.5826,10.2567,10.5016,159183.95840425,0
+EBF.US,D,20060407,000000,10.5318,10.5786,10.3757,10.406,200307.69377922,0
+EBF.US,D,20060410,000000,10.3806,10.4607,10.2284,10.4197,206706.08580281,0
+EBF.US,D,20060411,000000,10.3582,10.364,10.248,10.3142,156627.88124474,0
+EBF.US,D,20060412,000000,10.0401,10.3582,10.0401,10.2938,200307.69377922,0
+EBF.US,D,20060413,000000,10.2226,10.3894,10.165,10.2314,231009.31663014,0
+EBF.US,D,20060417,000000,10.1806,10.3465,10.1631,10.3142,148222.75342393,0
+EBF.US,D,20060418,000000,10.3094,10.527,10.3094,10.4509,199387.34201931,0
+EBF.US,D,20060419,000000,10.5065,10.6275,10.5065,10.6275,129031.67691561,0
+EBF.US,D,20060420,000000,10.603,10.6909,10.5065,10.5065,132687.46169025,0
+EBF.US,D,20060421,000000,10.7231,10.7475,10.3991,10.4763,170153.36250939,0
+EBF.US,D,20060424,000000,10.2186,10.4899,10.2186,10.287,283830.12843713,0
+EBF.US,D,20060425,000000,10.325,10.5728,10.2772,10.4391,254401.41971297,0
+EBF.US,D,20060426,000000,10.4451,10.7417,10.4363,10.6977,199214.1355077,0
+EBF.US,D,20060427,000000,10.644,10.7739,10.5016,10.6753,150965.36067287,0
+EBF.US,D,20060428,000000,10.4363,10.9338,10.4363,10.7777,296625.88759368,0
+EBF.US,D,20060501,000000,10.7231,10.7231,10.4675,10.4841,141819.23694735,0
+EBF.US,D,20060502,000000,10.5162,10.7192,10.5016,10.5924,212370.65615589,0
+EBF.US,D,20060503,000000,10.5924,10.6587,10.4607,10.5602,78588.611303506,0
+EBF.US,D,20060504,000000,10.5162,10.7573,10.4967,10.647,182584.26061189,0
+EBF.US,D,20060505,000000,10.6587,10.6694,10.5992,10.6694,162845.8925225,0
+EBF.US,D,20060508,000000,10.6334,10.8002,10.6187,10.7231,241612.83479063,0
+EBF.US,D,20060509,000000,10.7104,10.9144,10.7104,10.7621,327327.51044459,0
+EBF.US,D,20060510,000000,10.7739,10.888,10.7104,10.85,263908.30493012,0
+EBF.US,D,20060511,000000,10.8324,10.9436,10.806,10.85,576066.40958568,0
+EBF.US,D,20060512,000000,10.8324,10.9094,10.7348,10.7855,362963.9815405,0
+EBF.US,D,20060515,000000,10.7417,10.9338,10.5992,10.7475,188609.59245661,0
+EBF.US,D,20060516,000000,10.7231,10.8675,10.7231,10.8275,126103.56446785,0
+EBF.US,D,20060517,000000,10.7231,10.8324,10.5602,10.7933,124643.09536108,0
+EBF.US,D,20060518,000000,10.8714,10.9094,10.4899,10.527,212916.92284635,0
+EBF.US,D,20060519,000000,10.4704,10.8626,10.4295,10.6977,182396.70563186,0
+EBF.US,D,20060522,000000,10.7045,10.8578,10.4675,10.7933,358946.41038362,0
+EBF.US,D,20060523,000000,10.8626,11.0315,10.806,10.9485,365343.77751659,0
+EBF.US,D,20060524,000000,10.928,11.0149,10.5924,10.8675,443203.69160261,0
+EBF.US,D,20060525,000000,10.9338,11.0265,10.7573,10.8714,170700.65409044,0
+EBF.US,D,20060526,000000,10.9144,10.9534,10.85,10.9144,148586.58958737,0
+EBF.US,D,20060530,000000,10.8626,10.9436,10.6646,10.6909,197748.54194792,0
+EBF.US,D,20060531,000000,10.7192,10.7777,10.5602,10.6811,269756.33070083,0
+EBF.US,D,20060601,000000,10.6977,10.7533,10.6646,10.7279,182215.29999544,0
+EBF.US,D,20060602,000000,10.7855,10.8207,10.6753,10.7133,162845.8925225,0
+EBF.US,D,20060605,000000,10.6587,10.7104,10.3396,10.4197,296807.2932301,0
+EBF.US,D,20060606,000000,10.3709,10.4255,10.2528,10.3894,190987.3386515,0
+EBF.US,D,20060607,000000,10.3396,10.7475,10.3396,10.4704,233756.02344147,0
+EBF.US,D,20060608,000000,10.4391,10.7104,10.3465,10.6977,298816.07880854,0
+EBF.US,D,20060609,000000,10.6909,10.7933,10.4967,10.5602,182584.26061189,0
+EBF.US,D,20060612,000000,10.0928,10.603,10.084,10.5016,300094.11738829,0
+EBF.US,D,20060613,000000,10.4538,10.6587,10.3533,10.4197,320931.16820221,0
+EBF.US,D,20060614,000000,10.3943,10.5786,10.3943,10.5221,168140.47736854,0
+EBF.US,D,20060615,000000,10.644,10.7777,10.5368,10.6811,203231.70666458,0
+EBF.US,D,20060616,000000,10.2118,10.7045,10.2118,10.5426,661787.23458325,0
+EBF.US,D,20060619,000000,10.5162,10.5162,10.3026,10.3279,229915.7583586,0
+EBF.US,D,20060620,000000,10.3533,10.4363,10.3201,10.3357,220230.54217684,0
+EBF.US,D,20060621,000000,10.3357,10.5016,10.3357,10.3533,197568.1612021,0
+EBF.US,D,20060622,000000,10.3201,10.4255,10.287,10.3757,171616.90628796,0
+EBF.US,D,20060623,000000,10.1631,10.5104,9.84886,10.4119,108561.53693693,0
+EBF.US,D,20060626,000000,10.4607,10.6128,10.4197,10.5826,141638.85620153,0
+EBF.US,D,20060627,000000,10.6275,10.6275,10.3142,10.4363,349990.91630993,0
+EBF.US,D,20060628,000000,10.4675,10.603,10.4295,10.5484,166859.36411698,0
+EBF.US,D,20060629,000000,10.6128,10.7895,10.5104,10.7475,373380.96961156,0
+EBF.US,D,20060630,000000,10.7777,10.8382,10.609,10.7689,326412.28313767,0
+EBF.US,D,20060703,000000,10.7475,10.7621,10.4967,10.5484,148040.32289691,0
+EBF.US,D,20060705,000000,10.4967,10.6841,10.4841,10.609,269395.56920919,0
+EBF.US,D,20060706,000000,10.8822,10.8822,10.5162,10.6646,152781.46681827,0
+EBF.US,D,20060707,000000,10.609,10.8129,10.5826,10.8002,270672.58289834,0
+EBF.US,D,20060710,000000,10.7855,10.8958,10.7777,10.7855,141819.23694735,0
+EBF.US,D,20060711,000000,10.7739,10.9865,10.6977,10.9388,313437.16812591,0
+EBF.US,D,20060712,000000,10.8958,10.8958,10.7192,10.8324,230646.5053573,0
+EBF.US,D,20060713,000000,10.7777,10.806,10.5368,10.6275,197020.86962103,0
+EBF.US,D,20060714,000000,10.5864,10.6977,10.5016,10.5826,212736.54210053,0
+EBF.US,D,20060717,000000,10.5602,10.6694,10.5602,10.6275,124643.09536108,0
+EBF.US,D,20060718,000000,10.6528,10.7348,10.609,10.7133,175086.16097318,0
+EBF.US,D,20060719,000000,10.7133,10.9338,10.7133,10.8822,173992.60270164,0
+EBF.US,D,20060720,000000,10.9046,10.9212,10.5104,10.5368,216205.79678574,0
+EBF.US,D,20060721,000000,10.4967,10.5426,10.3709,10.4538,128664.76608036,0
+EBF.US,D,20060724,000000,10.4967,10.7739,10.4967,10.7475,156989.66762698,0
+EBF.US,D,20060725,000000,10.7533,10.8822,10.644,10.7777,208354.10988961,0
+EBF.US,D,20060726,000000,10.7417,10.7739,10.5728,10.6528,159368.43871248,0
+EBF.US,D,20060727,000000,10.7231,10.7739,10.4295,10.5065,199941.80783459,0
+EBF.US,D,20060728,000000,10.3806,10.7475,10.3806,10.644,110205.46146133,0
+EBF.US,D,20060731,000000,10.5065,10.644,10.4391,10.6128,223519.41611623,0
+EBF.US,D,20060801,000000,10.5484,10.5552,10.4391,10.4675,88095.496520659,0
+EBF.US,D,20060802,000000,10.4967,10.5221,10.3991,10.4509,187697.43982151,0
+EBF.US,D,20060803,000000,10.406,10.5864,10.406,10.5016,172529.05892307,0
+EBF.US,D,20060804,000000,10.5602,10.6128,10.2411,10.3757,226078.56794755,0
+EBF.US,D,20060807,000000,10.3279,10.3465,10.1562,10.2704,172344.57861484,0
+EBF.US,D,20060808,000000,10.2704,10.4675,10.1337,10.1865,184956.88235377,0
+EBF.US,D,20060809,000000,10.248,10.4899,10.1865,10.2411,167595.23556867,0
+EBF.US,D,20060810,000000,10.1923,10.6694,10.1747,10.567,314354.44521402,0
+EBF.US,D,20060811,000000,10.5318,10.6694,10.4391,10.6128,157906.9447151,0
+EBF.US,D,20060814,000000,10.6646,10.7231,10.5318,10.5924,145294.64097617,0
+EBF.US,D,20060815,000000,10.7045,10.8578,10.6646,10.85,150045.00891294,0
+EBF.US,D,20060816,000000,11.2168,11.2168,10.7533,10.888,181852.4887226,0
+EBF.US,D,20060817,000000,10.888,10.888,10.7777,10.8626,262267.45507753,0
+EBF.US,D,20060818,000000,10.888,10.9144,10.7895,10.9046,152608.26030666,0
+EBF.US,D,20060821,000000,10.8324,10.8626,10.7689,10.8275,173627.74164761,0
+EBF.US,D,20060822,000000,10.8207,10.8997,10.7777,10.8675,224609.89971596,0
+EBF.US,D,20060823,000000,10.888,10.9144,10.8129,10.9094,651545.50280501,0
+EBF.US,D,20060824,000000,10.9338,11.0021,10.8958,10.9612,681158.69183739,0
+EBF.US,D,20060825,000000,10.9436,11.1456,10.9046,11.1183,296625.88759368,0
+EBF.US,D,20060828,000000,11.1329,11.2168,11.0509,11.1788,171248.97056211,0
+EBF.US,D,20060829,000000,11.1836,11.3183,11.1329,11.2861,192450.88243008,0
+EBF.US,D,20060830,000000,11.2988,11.4295,11.2002,11.2929,322938.92889005,0
+EBF.US,D,20060831,000000,11.3124,11.3281,11.1788,11.2988,249107.85975753,0
+EBF.US,D,20060901,000000,11.3534,11.3534,11.2656,11.2861,85534.294908147,0
+EBF.US,D,20060905,000000,11.3124,11.3915,11.209,11.2168,235945.18976574,0
+EBF.US,D,20060906,000000,11.1632,11.3183,11.1075,11.1075,194093.78206388,0
+EBF.US,D,20060907,000000,11.0509,11.3465,11.0149,11.3359,411214.80615654,0
+EBF.US,D,20060908,000000,11.3251,11.4636,11.1934,11.2705,266103.62059799,0
+EBF.US,D,20060911,000000,11.2539,11.3465,11.2002,11.2168,171435.50065154,0
+EBF.US,D,20060912,000000,11.2539,11.4188,11.2539,11.3709,147852.76791689,0
+EBF.US,D,20060913,000000,11.3709,11.3875,11.209,11.251,335371.87677377,0
+EBF.US,D,20060914,000000,11.2002,11.2656,11.0977,11.207,303385.0411089,0
+EBF.US,D,20060915,000000,11.2861,11.3709,11.2002,11.2168,483590.53063529,0
+EBF.US,D,20060918,000000,11.1632,11.3056,11.1183,11.2002,147673.41206166,0
+EBF.US,D,20060919,000000,11.1183,11.2988,10.9388,11.2861,270125.29131727,0
+EBF.US,D,20060920,000000,11.3251,11.5242,11.3212,11.4852,200489.09941564,0
+EBF.US,D,20060921,000000,11.4852,11.5895,11.4344,11.573,331345.08160148,0
+EBF.US,D,20060922,000000,11.5183,11.7934,11.1788,11.2392,480670.61731234,0
+EBF.US,D,20060925,000000,11.3124,11.5983,11.169,11.5436,167227.29984282,0
+EBF.US,D,20060926,000000,11.5436,11.933,11.5436,11.891,358397.06902135,0
+EBF.US,D,20060927,000000,11.8452,12.131,11.8394,12.0988,378320.94230957,0
+EBF.US,D,20060928,000000,12.2023,12.2023,12.0598,12.092,256965.69599728,0
+EBF.US,D,20060929,000000,12.092,12.092,11.8452,11.8452,274322.21832937,0
+EBF.US,D,20061002,000000,11.7993,11.8394,11.7437,11.7993,334092.81330341,0
+EBF.US,D,20061003,000000,11.8032,12.0637,11.7876,11.9447,230646.5053573,0
+EBF.US,D,20061004,000000,11.9447,12.2413,11.9447,12.2413,287668.34373879,0
+EBF.US,D,20061005,000000,12.2657,12.3271,12.2101,12.2735,194646.19809794,0
+EBF.US,D,20061006,000000,12.2355,12.3115,12.1906,12.2774,246732.16334385,0
+EBF.US,D,20061009,000000,12.3115,12.3643,12.1964,12.3643,131035.33804104,0
+EBF.US,D,20061010,000000,12.3779,12.4091,12.2774,12.3974,172159.07341602,0
+EBF.US,D,20061011,000000,12.3974,12.3974,12.0383,12.1516,201953.66808482,0
+EBF.US,D,20061012,000000,12.092,12.1622,12.0481,12.0481,494558.90984982,0
+EBF.US,D,20061013,000000,12.0101,12.2101,11.9681,12.2062,298998.50933556,0
+EBF.US,D,20061016,000000,12.2062,12.5252,12.174,12.5135,266467.45676143,0
+EBF.US,D,20061017,000000,12.4198,12.6169,12.3437,12.6169,225532.30125708,0
+EBF.US,D,20061018,000000,12.694,12.7584,12.4198,12.5135,322762.64770664,0
+EBF.US,D,20061019,000000,12.4696,12.6599,12.3711,12.5799,292969.07792843,0
+EBF.US,D,20061020,000000,12.6413,12.6413,12.3711,12.4198,190804.90812448,0
+EBF.US,D,20061023,000000,12.3643,12.6335,12.2657,12.455,218954.55337829,0
+EBF.US,D,20061024,000000,12.4023,12.455,12.3545,12.4198,177828.76822211,0
+EBF.US,D,20061025,000000,12.4091,12.6335,12.4091,12.5565,234490.87000257,0
+EBF.US,D,20061026,000000,12.5857,12.6979,12.5252,12.5799,210729.80630329,0
+EBF.US,D,20061027,000000,12.5135,12.7106,12.4754,12.4901,126103.56446785,0
+EBF.US,D,20061030,000000,12.4198,12.978,12.3974,12.6121,281457.50669525,0
+EBF.US,D,20061031,000000,12.5799,12.6023,12.4492,12.5681,170517.19867282,0
+EBF.US,D,20061101,000000,12.5565,12.5857,12.1398,12.1691,591423.37035474,0
+EBF.US,D,20061102,000000,12.0598,12.3115,12.0139,12.1906,139447.64009606,0
+EBF.US,D,20061103,000000,12.2286,12.3545,12.0598,12.3175,229186.03625052,0
+EBF.US,D,20061106,000000,12.3906,12.6121,12.3584,12.5799,186230.82137112,0
+EBF.US,D,20061107,000000,12.5857,12.694,12.2608,12.3115,141098.73885467,0
+EBF.US,D,20061108,000000,12.2355,12.4316,12.2286,12.2471,318189.58584389,0
+EBF.US,D,20061109,000000,12.2569,12.2569,11.9018,12.0033,265188.39329107,0
+EBF.US,D,20061110,000000,11.9779,12.1516,11.9779,12.0335,291143.74776761,0
+EBF.US,D,20061113,000000,12.0335,12.2735,12.0335,12.1594,316545.66131949,0
+EBF.US,D,20061114,000000,12.2569,12.6121,12.2101,12.6072,519962.87318289,0
+EBF.US,D,20061115,000000,12.5857,12.7448,12.4432,12.5623,434059.6176583,0
+EBF.US,D,20061116,000000,12.5457,12.5731,12.3233,12.3369,453801.06041949,0
+EBF.US,D,20061117,000000,12.3369,12.6599,12.3369,12.6413,207071.97174744,0
+EBF.US,D,20061120,000000,12.5857,12.7506,12.5028,12.5906,152241.34947141,0
+EBF.US,D,20061121,000000,12.6121,12.6413,12.3271,12.5496,164670.19779272,0
+EBF.US,D,20061122,000000,12.5565,12.6745,12.4354,12.536,76944.686779108,0
+EBF.US,D,20061124,000000,12.5028,12.6843,12.4901,12.6335,47151.117000901,0
+EBF.US,D,20061127,000000,12.5681,12.7106,12.4316,12.5681,315810.8147584,0
+EBF.US,D,20061128,000000,12.6121,12.7936,12.4784,12.7642,473536.35383707,0
+EBF.US,D,20061129,000000,12.7214,12.7808,12.3487,12.5028,284739.20640043,0
+EBF.US,D,20061130,000000,12.5311,12.6267,12.4316,12.4784,192450.88243008,0
+EBF.US,D,20061201,000000,12.4784,12.5457,12.1398,12.455,306674.9399389,0
+EBF.US,D,20061204,000000,12.5135,12.7808,12.497,12.6443,181299.04779792,0
+EBF.US,D,20061205,000000,12.6979,12.7984,12.6267,12.6541,159006.65233024,0
+EBF.US,D,20061206,000000,12.6023,12.6169,12.497,12.5252,160463.0218746,0
+EBF.US,D,20061207,000000,12.5496,12.6501,12.4432,12.4432,128479.26088154,0
+EBF.US,D,20061208,000000,12.3955,12.5496,12.3584,12.4696,150965.36067287,0
+EBF.US,D,20061211,000000,12.4316,12.6667,12.4316,12.5311,216574.7574022,0
+EBF.US,D,20061212,000000,12.5906,12.6121,12.4316,12.4901,233392.18727803,0
+EBF.US,D,20061213,000000,12.6121,12.8599,12.5311,12.8463,347431.76447862,0
+EBF.US,D,20061214,000000,12.8599,12.9429,12.7984,12.8267,259341.39241097,0
+EBF.US,D,20061215,000000,12.8375,13.0219,12.8375,13.0141,228822.20008708,0
+EBF.US,D,20061218,000000,12.9887,13.0219,12.8316,12.8599,198117.50256437,0
+EBF.US,D,20061219,000000,12.8024,12.9926,12.7028,12.8785,151878.53819857,0
+EBF.US,D,20061220,000000,12.9526,13.1321,12.9467,12.9526,117697.41175644,0
+EBF.US,D,20061221,000000,12.978,13.1146,12.7448,12.7642,243438.16495144,0
+EBF.US,D,20061222,000000,12.8062,13.0706,12.8024,13.0502,115506.19565097,0
+EBF.US,D,20061226,000000,13.0141,13.1321,12.9019,13.1194,176549.70475176,0
+EBF.US,D,20061227,000000,13.1321,13.5527,13.1321,13.5146,195556.30095185,0
+EBF.US,D,20061228,000000,13.5146,13.6795,13.4326,13.5849,222788.66911755,0
+EBF.US,D,20061229,000000,13.5477,13.5966,13.3448,13.3838,203598.61749983,0
+EBF.US,D,20070103,000000,13.4697,13.8034,13.3566,13.5907,348157.3870243,0
+EBF.US,D,20070104,000000,13.5527,13.9039,13.5009,13.8766,258427.18999466,0
+EBF.US,D,20070105,000000,13.3838,13.9351,13.3838,13.4385,262087.07433171,0
+EBF.US,D,20070108,000000,13.4697,13.6414,13.1614,13.5585,148222.75342393,0
+EBF.US,D,20070109,000000,13.5477,13.6132,13.1975,13.5693,192629.2133947,0
+EBF.US,D,20070110,000000,13.4024,13.6952,13.2405,13.6551,258244.75946763,0
+EBF.US,D,20070111,000000,13.6795,13.8932,13.6132,13.8815,259525.87271919,0
+EBF.US,D,20070112,000000,13.8483,13.9137,13.6512,13.8815,220598.47790269,0
+EBF.US,D,20070116,000000,13.9468,13.9468,13.6239,13.6892,174352.33930268,0
+EBF.US,D,20070117,000000,13.6795,13.8981,13.618,13.7829,173992.60270164,0
+EBF.US,D,20070118,000000,13.821,13.8278,13.4756,13.5585,165037.10862797,0
+EBF.US,D,20070119,000000,13.5009,13.9088,13.461,13.7985,178559.5152208,0
+EBF.US,D,20070122,000000,13.7605,13.7947,13.4814,13.6864,205425.99744184,0
+EBF.US,D,20070123,000000,13.6346,13.7898,13.5527,13.6736,335919.16835483,0
+EBF.US,D,20070124,000000,13.6678,13.7342,13.5849,13.6892,255321.77147289,0
+EBF.US,D,20070125,000000,13.7274,13.7761,13.5215,13.6795,379235.14472587,0
+EBF.US,D,20070126,000000,13.6795,13.6795,13.4102,13.579,271953.69614989,0
+EBF.US,D,20070129,000000,13.5419,13.7605,13.5419,13.7439,227173.15110968,0
+EBF.US,D,20070130,000000,13.7274,13.7947,13.6795,13.7947,195740.78126008,0
+EBF.US,D,20070131,000000,13.7605,13.9527,13.7,13.7829,214746.35256957,0
+EBF.US,D,20070201,000000,13.8161,14.3918,13.8161,14.3508,425468.98463866,0
+EBF.US,D,20070202,000000,14.3918,14.4171,14.1703,14.2386,188428.18682019,0
+EBF.US,D,20070205,000000,14.2386,14.2386,13.9634,14.1439,234852.65638481,0
+EBF.US,D,20070206,000000,14.2093,14.2484,14.1205,14.1547,264644.17638181,0
+EBF.US,D,20070207,000000,14.1439,14.3957,14.0883,14.303,104724.34652587,0
+EBF.US,D,20070208,000000,14.303,14.4991,14.2327,14.4533,120444.11856777,0
+EBF.US,D,20070209,000000,14.4171,14.5528,14.3196,14.5235,190987.3386515,0
+EBF.US,D,20070212,000000,14.5186,14.5186,14.1703,14.4464,266645.78772605,0
+EBF.US,D,20070213,000000,14.4709,14.5889,14.3635,14.4991,104398.43131468,0
+EBF.US,D,20070214,000000,14.4825,14.6035,14.4659,14.5371,101912.04671605,0
+EBF.US,D,20070215,000000,14.4991,14.5235,14.4171,14.4825,201408.42628497,0
+EBF.US,D,20070216,000000,14.4767,14.7352,14.4045,14.7069,163755.9953764,0
+EBF.US,D,20070220,000000,14.6523,14.8357,14.5284,14.7459,112221.42127398,0
+EBF.US,D,20070221,000000,14.7128,14.7743,14.6913,14.7743,278355.16284527,0
+EBF.US,D,20070222,000000,14.7069,14.7743,14.6913,14.7128,230277.54474084,0
+EBF.US,D,20070223,000000,14.6913,14.7011,14.1781,14.2259,362786.67546648,0
+EBF.US,D,20070226,000000,14.1829,14.3108,14.1108,14.2484,264278.29043717,0
+EBF.US,D,20070227,000000,13.7556,14.3196,13.7234,13.821,312705.39623662,0
+EBF.US,D,20070228,000000,13.8161,14.2562,13.7605,14.1157,445024.92220103,0
+EBF.US,D,20070301,000000,13.9244,14.062,13.8649,13.9039,345052.99339313,0
+EBF.US,D,20070302,000000,13.7829,13.9244,13.6551,13.6795,420534.13639367,0
+EBF.US,D,20070305,000000,13.5419,13.9195,13.5419,13.6736,309785.48291368,0
+EBF.US,D,20070306,000000,13.7732,14.3742,13.5643,14.2093,362963.9815405,0
+EBF.US,D,20070307,000000,14.1829,14.2562,13.8161,14.1332,293697.77514592,0
+EBF.US,D,20070308,000000,14.2562,14.2854,14.1157,14.1391,310336.87405714,0
+EBF.US,D,20070309,000000,14.2259,14.2484,14.0883,14.2259,144203.13248584,0
+EBF.US,D,20070312,000000,14.2259,14.3294,14.1489,14.263,122996.09616488,0
+EBF.US,D,20070313,000000,14.1781,14.2972,14.0688,14.1391,267200.25354132,0
+EBF.US,D,20070314,000000,14.0844,14.3635,13.8932,14.2093,204144.88419029,0
+EBF.US,D,20070315,000000,14.2327,14.34,14.1439,14.34,127567.10824643,0
+EBF.US,D,20070316,000000,14.3196,14.3196,14.2093,14.2591,361686.96785135,0
+EBF.US,D,20070319,000000,14.3635,14.7352,14.3342,14.4825,131225.96769288,0
+EBF.US,D,20070320,000000,14.4533,14.6426,14.2854,14.624,68535.459395889,0
+EBF.US,D,20070321,000000,14.6816,14.7937,14.2259,14.6698,218041.37585258,0
+EBF.US,D,20070322,000000,15.1567,15.1567,14.5782,14.7196,169417.49105769,0
+EBF.US,D,20070323,000000,14.6816,14.7743,14.5323,14.6426,145110.16066795,0
+EBF.US,D,20070326,000000,14.6182,14.7196,14.4874,14.6884,102166.21958515,0
+EBF.US,D,20070327,000000,14.6142,14.624,14.0952,14.2562,296261.02653963,0
+EBF.US,D,20070328,000000,14.2327,14.423,14.2142,14.3342,378507.47239899,0
+EBF.US,D,20070329,000000,14.4171,14.4767,14.1927,14.4171,78405.155885884,0
+EBF.US,D,20070330,000000,14.4464,14.6962,14.2972,14.6426,207618.23843791,0
+EBF.US,D,20070402,000000,14.6884,14.7196,14.5118,14.5528,145294.64097617,0
+EBF.US,D,20070403,000000,14.5889,14.9001,14.5889,14.6816,256231.8743268,0
+EBF.US,D,20070404,000000,14.7128,14.7401,14.4113,14.4464,158818.0724596,0
+EBF.US,D,20070405,000000,14.4825,14.6182,14.4113,14.4464,129943.82955072,0
+EBF.US,D,20070409,000000,14.4171,14.6182,14.2806,14.5371,98328.004283495,0
+EBF.US,D,20070410,000000,14.5596,14.7937,14.5371,14.7743,133782.04485238,0
+EBF.US,D,20070411,000000,14.8162,14.8162,14.423,14.6142,163572.53995878,0
+EBF.US,D,20070412,000000,14.6142,14.664,14.4991,14.5782,109470.61490024,0
+EBF.US,D,20070413,000000,14.5703,14.7743,14.5323,14.7743,360776.86499745,0
+EBF.US,D,20070416,000000,14.8553,15.1129,14.8553,15.1089,110428.8876124,0
+EBF.US,D,20070417,000000,15.0973,15.0973,14.7011,14.8952,132868.86732667,0
+EBF.US,D,20070418,000000,14.8406,14.9372,14.7743,14.7859,146580.87868074,0
+EBF.US,D,20070419,000000,14.6816,15.0045,14.5528,14.7128,156442.37604592,0
+EBF.US,D,20070420,000000,14.8826,15.186,14.8826,15.1616,151329.1968363,0
+EBF.US,D,20070423,000000,15.1226,15.1792,14.9811,15.1295,99058.751282183,0
+EBF.US,D,20070424,000000,15.0192,15.5676,14.8952,15.2221,288954.58144335,0
+EBF.US,D,20070425,000000,15.3099,15.387,13.7058,14.0406,1246076.3414628,0
+EBF.US,D,20070426,000000,13.979,14.1157,13.7605,13.9039,560714.57326961,0
+EBF.US,D,20070427,000000,13.9039,13.9039,13.4102,13.7732,638560.13888722,0
+EBF.US,D,20070430,000000,13.7673,13.7732,13.2619,13.38,564002.42231842,0
+EBF.US,D,20070501,000000,12.9926,13.019,12.3057,12.5409,1180499.7412326,0
+EBF.US,D,20070502,000000,12.6413,13.094,12.6413,12.8785,483590.53063529,0
+EBF.US,D,20070503,000000,12.8599,12.897,12.497,12.5906,313992.65883178,0
+EBF.US,D,20070504,000000,12.5623,12.7106,12.4608,12.5906,188428.18682019,0
+EBF.US,D,20070507,000000,12.6072,12.694,12.3271,12.3271,210729.80630329,0
+EBF.US,D,20070508,000000,12.2813,12.8423,12.2569,12.777,438993.44101269,0
+EBF.US,D,20070509,000000,12.7321,12.9077,12.6121,12.8843,329160.01483962,0
+EBF.US,D,20070510,000000,12.7702,12.897,12.5135,12.6667,340123.26960114,0
+EBF.US,D,20070511,000000,12.6882,12.7448,12.6667,12.7106,259704.20368381,0
+EBF.US,D,20070514,000000,12.6413,12.6745,12.413,12.4608,215659.53009529,0
+EBF.US,D,20070515,000000,12.3487,12.4784,12.3018,12.3545,358946.41038362,0
+EBF.US,D,20070516,000000,12.3711,12.6882,12.3711,12.5799,282553.11474797,0
+EBF.US,D,20070517,000000,12.5311,12.7642,12.5028,12.7028,318189.58584389,0
+EBF.US,D,20070518,000000,12.7506,12.8628,12.6501,12.7936,249833.48230321,0
+EBF.US,D,20070521,000000,12.7321,13.0219,12.6413,12.9926,220780.90842971,0
+EBF.US,D,20070522,000000,13.0424,13.1282,12.8316,12.897,369910.69003574,0
+EBF.US,D,20070523,000000,12.7448,12.9682,12.7262,12.9165,539155.99947242,0
+EBF.US,D,20070524,000000,12.8843,13.019,12.6882,12.8062,288580.4963739,0
+EBF.US,D,20070525,000000,12.8785,13.0502,12.8024,13.0502,245817.96092753,0
+EBF.US,D,20070529,000000,13.1282,13.1282,12.9429,13.055,328063.38189628,0
+EBF.US,D,20070530,000000,12.9926,13.0268,12.8463,12.9291,750240.41792374,0
+EBF.US,D,20070531,000000,12.9117,13.094,12.8463,13.0774,415600.31303926,0
+EBF.US,D,20070601,000000,13.1848,13.6346,13.097,13.6034,868853.05698709,0
+EBF.US,D,20070604,000000,13.6034,13.6239,13.2561,13.2687,358583.59911078,0
+EBF.US,D,20070605,000000,13.1487,13.6736,13.055,13.1146,257147.1016337,0
+EBF.US,D,20070606,000000,12.9926,13.0502,12.8599,12.9721,259704.20368381,0
+EBF.US,D,20070607,000000,12.9117,13.06,12.8463,13.0384,328063.38189628,0
+EBF.US,D,20070608,000000,12.9926,13.3448,12.9926,13.2687,206890.56611103,0
+EBF.US,D,20070611,000000,13.2043,13.4814,13.1975,13.3107,136342.22157429,0
+EBF.US,D,20070612,000000,13.2092,13.4278,13.1917,13.338,199029.65519947,0
+EBF.US,D,20070613,000000,13.4102,13.5477,13.338,13.4502,307952.97851865,0
+EBF.US,D,20070614,000000,13.4756,13.6892,13.4278,13.4658,208169.62958138,0
+EBF.US,D,20070615,000000,13.7985,13.9244,13.3926,13.4326,599280.18170388,0
+EBF.US,D,20070618,000000,13.38,13.8591,13.38,13.662,461479.54080402,0
+EBF.US,D,20070619,000000,13.6307,13.9693,13.5907,13.8815,255133.19160225,0
+EBF.US,D,20070620,000000,13.8815,13.8815,13.6736,13.6952,314175.08935881,0
+EBF.US,D,20070621,000000,13.5966,13.7186,13.4658,13.5751,354190.91799384,0
+EBF.US,D,20070622,000000,13.5009,13.5966,13.3838,13.498,503327.87383408,0
+EBF.US,D,20070625,000000,13.4219,13.4814,12.9926,13.0912,349258.11953004,0
+EBF.US,D,20070626,000000,13.1429,13.4551,13.0912,13.2863,318002.03086385,0
+EBF.US,D,20070627,000000,13.1429,13.8317,13.0326,13.4814,520140.17925691,0
+EBF.US,D,20070628,000000,13.4278,13.4814,13.137,13.38,342495.89134302,0
+EBF.US,D,20070629,000000,13.3976,13.579,12.8628,12.8687,284924.71159926,0
+EBF.US,D,20070702,000000,12.694,13.1917,12.694,13.137,237591.16407134,0
+EBF.US,D,20070703,000000,13.1282,13.1282,12.8901,12.9848,97413.801867184,0
+EBF.US,D,20070705,000000,12.9721,13.1429,12.7936,13.1194,297725.59520881,0
+EBF.US,D,20070706,000000,13.097,13.338,12.9848,13.2687,160828.90781925,0
+EBF.US,D,20070709,000000,13.2619,13.2619,12.7886,12.8131,210546.35088567,0
+EBF.US,D,20070710,000000,12.6804,12.8131,11.9779,12.1594,569490.71148808,0
+EBF.US,D,20070711,000000,12.0988,12.2023,11.7798,11.9681,453617.60500187,0
+EBF.US,D,20070712,000000,12.0101,12.3906,11.9827,12.2813,263908.30493012,0
+EBF.US,D,20070713,000000,12.2569,12.3369,12.0335,12.0735,293149.45867425,0
+EBF.US,D,20070716,000000,12.0383,12.2774,11.9505,12.174,386359.15929513,0
+EBF.US,D,20070717,000000,12.2169,12.254,11.9925,11.9983,209445.61837993,0
+EBF.US,D,20070718,000000,11.9564,12.0383,11.6929,11.9564,191720.13543139,0
+EBF.US,D,20070719,000000,11.9086,11.9983,11.7281,11.9086,416331.06003795,0
+EBF.US,D,20070720,000000,11.9925,12.2774,11.731,12.1448,906684.84375086,0
+EBF.US,D,20070723,000000,12.2169,12.6882,12.2023,12.3018,469520.83246139,0
+EBF.US,D,20070724,000000,12.1135,12.2413,11.8764,11.9623,490356.85838471,0
+EBF.US,D,20070725,000000,12.0267,12.2413,11.9623,12.0383,742377.45723099,0
+EBF.US,D,20070726,000000,11.7613,11.9154,11.3915,11.6393,427665.32519712,0
+EBF.US,D,20070727,000000,11.5612,11.6061,11.2988,11.4344,403720.80608023,0
+EBF.US,D,20070730,000000,11.3875,11.5183,11.207,11.4246,241795.26531765,0
+EBF.US,D,20070731,000000,11.5183,11.5671,11.0315,11.0421,222420.7333917,0
+EBF.US,D,20070801,000000,10.9436,11.4793,10.888,11.4344,387455.79223846,0
+EBF.US,D,20070802,000000,11.4793,11.4793,11.1456,11.4412,480670.61731234,0
+EBF.US,D,20070803,000000,11.4139,11.4139,10.7855,10.9144,489074.72024255,0
+EBF.US,D,20070806,000000,10.9144,11.0109,10.5368,10.8772,357845.67787787,0
+EBF.US,D,20070807,000000,10.8129,10.888,10.2284,10.4197,360958.27063386,0
+EBF.US,D,20070808,000000,10.527,10.5992,10.3026,10.5786,770896.06310125,0
+EBF.US,D,20070809,000000,10.4841,10.5104,10.1055,10.205,852408.6872901,0
+EBF.US,D,20070810,000000,10.0928,12.254,10.045,11.7993,797943.95095872,0
+EBF.US,D,20070813,000000,11.5066,11.9623,11.5066,11.612,466595.79468544,0
+EBF.US,D,20070814,000000,11.5934,11.6647,11.1836,11.1934,298265.71255568,0
+EBF.US,D,20070815,000000,11.1329,11.6647,10.9485,11.0217,216023.36625873,0
+EBF.US,D,20070816,000000,11.0265,11.891,10.6753,11.7027,388733.83081822,0
+EBF.US,D,20070817,000000,12.254,12.3175,11.8237,11.8764,325317.69997555,0
+EBF.US,D,20070820,000000,11.9564,12.0813,11.4686,11.852,182396.70563186,0
+EBF.US,D,20070821,000000,11.731,11.8394,11.4188,11.4412,276883.41994189,0
+EBF.US,D,20070822,000000,11.529,11.7661,11.4139,11.7359,221141.66992135,0
+EBF.US,D,20070823,000000,11.811,11.9018,11.5564,11.612,204877.68097018,0
+EBF.US,D,20070824,000000,11.5934,11.933,11.5934,11.8188,150045.00891294,0
+EBF.US,D,20070827,000000,11.7437,11.7876,11.5788,11.6461,90464.018700138,0
+EBF.US,D,20070828,000000,11.5895,11.5895,11.207,11.2451,134331.38621465,0
+EBF.US,D,20070829,000000,11.2656,11.7876,11.2392,11.7798,155346.76799319,0
+EBF.US,D,20070830,000000,11.6549,12.8375,11.573,11.7095,718073.20151305,0
+EBF.US,D,20070831,000000,11.9018,11.9827,11.651,11.9018,163026.27326832,0
+EBF.US,D,20070904,000000,11.7661,11.9018,11.2929,11.7173,205971.23924171,0
+EBF.US,D,20070905,000000,11.6549,11.6549,11.2168,11.2392,319284.16900601,0
+EBF.US,D,20070906,000000,11.2929,11.4071,11.0617,11.209,267200.25354132,0
+EBF.US,D,20070907,000000,11.0217,11.0871,10.5864,10.6909,536409.29266108,0
+EBF.US,D,20070910,000000,10.7348,10.8324,10.3396,10.6841,229915.7583586,0
+EBF.US,D,20070911,000000,10.7475,10.9144,10.6646,10.8822,206337.12518635,0
+EBF.US,D,20070912,000000,10.8675,11.0509,10.6694,10.9046,247825.72161537,0
+EBF.US,D,20070913,000000,10.9436,10.9612,10.7933,10.8324,220411.94781326,0
+EBF.US,D,20070914,000000,10.7777,10.8382,10.6909,10.7895,160102.26038296,0
+EBF.US,D,20070917,000000,10.7417,10.8431,10.6811,10.7475,415789.9178005,0
+EBF.US,D,20070918,000000,10.7855,11.2861,10.6646,11.2705,215109.16384241,0
+EBF.US,D,20070919,000000,11.3212,11.811,11.2168,11.573,396228.85578512,0
+EBF.US,D,20070920,000000,11.5983,11.7437,11.3915,11.6597,271769.21584168,0
+EBF.US,D,20070921,000000,11.7661,11.9261,11.7173,11.773,300094.11738829,0
+EBF.US,D,20070924,000000,11.8394,12.1262,11.7574,11.9729,258975.50646633,0
+EBF.US,D,20070925,000000,11.8764,11.8764,11.5671,11.6597,383984.48777204,0
+EBF.US,D,20070926,000000,11.8188,12.4091,11.6276,12.3838,558342.97641834,0
+EBF.US,D,20070927,000000,12.4198,12.5409,12.1038,12.4023,227539.03705432,0
+EBF.US,D,20070928,000000,12.3906,12.5086,12.0383,12.0598,176919.69025881,0
+EBF.US,D,20071001,000000,12.0383,12.5028,12.0383,12.2813,275056.03999987,0
+EBF.US,D,20071002,000000,12.3175,12.3955,12.0101,12.0988,408290.79327119,0
+EBF.US,D,20071003,000000,11.9857,12.0813,11.7876,11.8188,356750.06982515,0
+EBF.US,D,20071004,000000,11.8852,12.0101,11.7661,11.891,294434.67148821,0
+EBF.US,D,20071005,000000,12.0442,12.0442,11.8324,12.0208,233572.56802385,0
+EBF.US,D,20071008,000000,11.9779,12.0383,11.773,11.8188,251664.96180764,0
+EBF.US,D,20071009,000000,11.8286,12.1262,11.8286,11.9086,426567.66736319,0
+EBF.US,D,20071010,000000,11.9154,12.0101,11.811,11.9564,175816.90797186,0
+EBF.US,D,20071011,000000,11.9681,12.0139,11.3056,11.4598,257691.31854297,0
+EBF.US,D,20071012,000000,11.4139,11.6763,11.2988,11.6763,236675.93676443,0
+EBF.US,D,20071015,000000,11.6647,11.811,11.3427,11.773,260801.86151775,0
+EBF.US,D,20071016,000000,11.7613,11.812,11.4939,11.6959,150776.78080224,0
+EBF.US,D,20071017,000000,11.7876,11.852,11.6188,11.8452,215840.93573171,0
+EBF.US,D,20071018,000000,11.8237,11.8237,11.5436,11.6549,150776.78080224,0
+EBF.US,D,20071019,000000,11.6335,11.7027,11.2236,11.2451,250749.73450073,0
+EBF.US,D,20071022,000000,11.0793,11.7213,11.0421,11.6276,177828.76822211,0
+EBF.US,D,20071023,000000,11.7095,11.731,11.1632,11.4412,180385.87027222,0
+EBF.US,D,20071024,000000,11.3963,11.4139,10.4899,10.9758,267382.68406834,0
+EBF.US,D,20071025,000000,11.0315,11.251,10.8002,10.9807,178923.35138424,0
+EBF.US,D,20071026,000000,11.1632,11.1632,10.8207,10.9338,185502.12415363,0
+EBF.US,D,20071029,000000,10.967,11.209,10.7192,10.806,202319.55402947,0
+EBF.US,D,20071030,000000,10.6977,11.0149,10.5992,10.6909,250385.89833729,0
+EBF.US,D,20071031,000000,10.7689,11.1836,10.6372,11.1836,205971.23924171,0
+EBF.US,D,20071101,000000,10.928,10.9758,10.1055,10.1397,377591.22020148,0
+EBF.US,D,20071102,000000,10.2967,11.1329,9.92497,10.5992,442102.95909687,0
+EBF.US,D,20071105,000000,10.3709,10.5864,10.1211,10.3991,218585.59276184,0
+EBF.US,D,20071106,000000,10.3943,10.4841,10.0635,10.4607,212916.92284635,0
+EBF.US,D,20071107,000000,10.3991,10.4119,9.68884,9.98158,315634.53357498,0
+EBF.US,D,20071108,000000,10.0791,10.3026,9.87813,10.1113,452696.22835134,0
+EBF.US,D,20071109,000000,9.99818,10.1747,9.78836,9.96301,277979.02799462,0
+EBF.US,D,20071112,000000,9.96301,10.2938,9.95135,10.084,226443.42900158,0
+EBF.US,D,20071113,000000,10.1923,10.3943,10.1337,10.2372,216388.22731277,0
+EBF.US,D,20071114,000000,10.282,10.3757,9.90936,10.0528,256965.69599728,0
+EBF.US,D,20071115,000000,9.99818,10.0928,9.67908,9.87032,286937.59674011,0
+EBF.US,D,20071116,000000,9.87032,9.87032,9.0073,9.48101,1053081.2421234,0
+EBF.US,D,20071119,000000,9.38539,10.0684,9.33466,9.9142,593066.26998854,0
+EBF.US,D,20071120,000000,9.88792,10.6528,9.88792,10.4675,661969.66511027,0
+EBF.US,D,20071121,000000,10.4675,10.644,10.0118,10.045,195923.2117871,0
+EBF.US,D,20071123,000000,10.084,10.3465,10.0284,10.1631,84067.676457765,0
+EBF.US,D,20071126,000000,10.1562,10.2314,9.94255,10.0069,372839.8273741,0
+EBF.US,D,20071127,000000,10.0176,10.0684,9.90936,9.97476,165762.73117364,0
+EBF.US,D,20071128,000000,9.97476,10.3709,9.97476,10.2372,286025.44410499,0
+EBF.US,D,20071129,000000,10.3026,10.3026,9.8976,10.0684,160828.90781925,0
+EBF.US,D,20071130,000000,10.1709,10.1709,9.8976,10.045,376671.89333216,0
+EBF.US,D,20071203,000000,9.99225,10.0928,9.85861,10.0342,354190.91799384,0
+EBF.US,D,20071204,000000,9.90936,10.1465,9.90254,9.96785,472808.68151019,0
+EBF.US,D,20071205,000000,10.0889,10.1211,9.74446,9.99225,271218.8495888,0
+EBF.US,D,20071206,000000,9.99225,10.2186,9.94641,10.2186,162665.51177669,0
+EBF.US,D,20071207,000000,10.2567,10.2567,9.99818,10.1181,290049.16460549,0
+EBF.US,D,20071210,000000,10.1055,10.2118,9.99225,10.0791,126291.11944788,0
+EBF.US,D,20071211,000000,10.1465,10.2567,9.76787,9.82251,249651.05177619,0
+EBF.US,D,20071212,000000,10.084,10.2567,9.38539,9.51809,331863.67624571,0
+EBF.US,D,20071213,000000,9.49272,9.51809,9.27416,9.41076,244716.20353119,0
+EBF.US,D,20071214,000000,9.30636,9.4049,9.15356,9.18342,204511.79502554,0
+EBF.US,D,20071217,000000,9.14283,9.15356,8.7704,8.90076,290409.92609713,0
+EBF.US,D,20071218,000000,8.97169,9.12946,8.83109,9.02896,298265.71255568,0
+EBF.US,D,20071219,000000,8.94642,9.05443,8.70453,8.97169,404815.38924236,0
+EBF.US,D,20071220,000000,9.1478,9.28002,8.9671,9.26235,317848.29727367,0
+EBF.US,D,20071221,000000,9.43808,10.1806,9.16507,10.1806,701809.21256189,0
+EBF.US,D,20071224,000000,10.1562,10.4363,10.0225,10.3806,216023.36625873,0
+EBF.US,D,20071226,000000,10.3094,11.1075,10.3094,10.9436,411584.79166358,0
+EBF.US,D,20071227,000000,10.8626,10.967,10.3806,10.3806,325683.5859202,0
+EBF.US,D,20071228,000000,10.4675,10.609,10.0791,10.2314,254928.213482,0
+EBF.US,D,20071231,000000,10.1747,10.282,9.84886,9.84886,261530.55873523,0
+EBF.US,D,20080102,000000,9.84886,9.96785,9.5337,9.60297,427811.88455311,0
+EBF.US,D,20080103,000000,9.63517,9.64103,9.35124,9.39027,408656.67921582,0
+EBF.US,D,20080104,000000,9.28587,9.30051,8.86826,8.94642,259924.55516308,0
+EBF.US,D,20080107,000000,9.02896,9.47126,8.8108,9.37758,449231.07322854,0
+EBF.US,D,20080108,000000,9.43808,9.61176,9.28002,9.35612,666355.171993,0
+EBF.US,D,20080109,000000,9.42149,9.48101,9.26909,9.42832,542442.82363062,0
+EBF.US,D,20080110,000000,9.30051,9.72299,9.24792,9.60883,458360.79870443,0
+EBF.US,D,20080111,000000,9.49272,9.60883,9.27416,9.38539,446351.13063904,0
+EBF.US,D,20080114,000000,9.46638,9.57663,9.3288,9.44979,210176.36537862,0
+EBF.US,D,20080115,000000,9.35612,9.51029,9.13609,9.30051,506705.91325578,0
+EBF.US,D,20080116,000000,9.29563,9.43418,9.2084,9.33466,349438.50027586,0
+EBF.US,D,20080117,000000,9.33466,9.33466,8.85441,8.9632,294434.67148821,0
+EBF.US,D,20080118,000000,8.88768,9.02896,8.45271,8.55077,597814.5881441,0
+EBF.US,D,20080122,000000,8.22898,8.79235,8.13619,8.57497,455050.40206241,0
+EBF.US,D,20080123,000000,8.38753,9.0877,8.31786,8.95393,655641.99053818,0
+EBF.US,D,20080124,000000,9.03823,9.08292,8.72737,8.7704,319118.13672862,0
+EBF.US,D,20080125,000000,8.8627,8.92954,8.45885,8.65644,384167.94318966,0
+EBF.US,D,20080128,000000,8.65644,8.92954,8.49154,8.90076,233022.20177099,0
+EBF.US,D,20080129,000000,8.90076,8.97169,8.73917,8.89695,313616.52398113,0
+EBF.US,D,20080130,000000,8.81548,8.9671,8.54179,8.54179,367680.52808743,0
+EBF.US,D,20080131,000000,8.43768,8.8469,8.34938,8.66737,476462.41650362,0
+EBF.US,D,20080201,000000,8.71722,9.23728,8.70453,9.19493,348529.42231256,0
+EBF.US,D,20080204,000000,9.19015,9.19015,8.90622,9.07814,224796.42980538,0
+EBF.US,D,20080205,000000,8.86826,9.09434,8.8469,9.02896,234490.87000257,0
+EBF.US,D,20080206,000000,9.11522,9.26909,8.83109,8.98964,239052.65806871,0
+EBF.US,D,20080207,000000,8.95959,9.26909,8.88114,9.16127,229367.44188694,0
+EBF.US,D,20080208,000000,9.12576,9.29563,8.8108,9.01775,173992.60270164,0
+EBF.US,D,20080211,000000,8.98964,9.00174,8.72737,8.84222,214930.8328778,0
+EBF.US,D,20080212,000000,8.89324,9.15356,8.79235,9.0233,156989.66762698,0
+EBF.US,D,20080213,000000,9.15356,9.4049,9.15356,9.32489,188243.70651196,0
+EBF.US,D,20080214,000000,9.34539,9.43418,8.91919,9.1478,183857.17473864,0
+EBF.US,D,20080215,000000,9.07814,9.17854,8.83109,9.02896,276798.35402198,0
+EBF.US,D,20080219,000000,9.12946,9.54249,9.04877,9.12576,162834.61872589,0
+EBF.US,D,20080220,000000,9.08292,9.34539,8.94174,9.30051,164483.66770329,0
+EBF.US,D,20080221,000000,9.37758,9.4615,9.13609,9.26235,241189.55497231,0
+EBF.US,D,20080222,000000,9.26235,9.26235,8.79879,9.10673,219496.72050635,0
+EBF.US,D,20080225,000000,9.0877,9.49955,8.94642,9.44393,192079.87203243,0
+EBF.US,D,20080226,000000,9.42832,9.81568,9.24792,9.51809,195274.45603651,0
+EBF.US,D,20080227,000000,9.44393,9.81178,9.35612,9.81178,279446.6713356,0
+EBF.US,D,20080228,000000,9.68884,9.68884,9.0354,9.22479,312705.39623662,0
+EBF.US,D,20080229,000000,9.11249,9.11249,8.68366,8.73371,245997.31678275,0
+EBF.US,D,20080303,000000,8.74474,8.91266,8.55077,8.89324,366626.94054935,0
+EBF.US,D,20080304,000000,8.79879,9.15356,8.70453,9.06584,345452.70072762,0
+EBF.US,D,20080305,000000,9.11912,9.11912,8.48101,8.56872,430683.6280178,0
+EBF.US,D,20080306,000000,8.55077,8.61848,8.26761,8.27386,292146.09077564,0
+EBF.US,D,20080307,000000,8.1638,8.465,7.93343,8.22898,213286.9083534,0
+EBF.US,D,20080310,000000,8.22536,8.36753,8.05364,8.07735,160463.0218746,0
+EBF.US,D,20080311,000000,8.32206,8.49593,8.05364,8.32665,499442.51356475,0
+EBF.US,D,20080312,000000,8.34568,8.56872,8.17961,8.33181,259283.9985373,0
+EBF.US,D,20080313,000000,8.20663,8.51857,7.9707,8.36051,229186.03625052,0
+EBF.US,D,20080314,000000,8.465,8.465,8.02085,8.1034,149682.1976401,0
+EBF.US,D,20080317,000000,7.93343,8.17551,7.77527,7.99422,256417.37952561,0
+EBF.US,D,20080318,000000,8.19668,8.39875,7.99948,8.31786,278165.55808405,0
+EBF.US,D,20080319,000000,8.40958,8.83109,8.40958,8.56872,248741.97381289,0
+EBF.US,D,20080320,000000,8.69995,8.88768,8.40158,8.61848,718439.08745769,0
+EBF.US,D,20080324,000000,8.61848,9.25747,8.56872,8.98964,169241.20987427,0
+EBF.US,D,20080325,000000,9.00174,9.50443,8.82563,9.24304,300347.2653668,0
+EBF.US,D,20080326,000000,9.18624,9.21425,8.92954,9.01775,131225.96769288,0
+EBF.US,D,20080327,000000,9.04116,9.51809,8.97647,8.98964,457906.77216808,0
+EBF.US,D,20080328,000000,8.98964,9.11249,8.82563,8.91266,182035.94414023,0
+EBF.US,D,20080331,000000,8.91266,9.42832,8.91266,9.18342,313074.35685307,0
+EBF.US,D,20080401,000000,9.08292,9.46638,9.02896,9.28002,224578.12810732,0
+EBF.US,D,20080402,000000,9.28977,9.57663,9.11522,9.40003,260440.07513551,0
+EBF.US,D,20080403,000000,9.38539,9.43808,9.06204,9.22479,172891.87019591,0
+EBF.US,D,20080404,000000,9.26235,9.28587,9.06204,9.21425,98875.29586456,0
+EBF.US,D,20080407,000000,9.29563,9.44979,9.22957,9.33856,103623.61402013,0
+EBF.US,D,20080408,000000,9.28002,9.31222,9.05443,9.18342,229367.44188694,0
+EBF.US,D,20080409,000000,9.20264,9.28002,8.8627,8.8747,180846.04615217,0
+EBF.US,D,20080410,000000,8.8469,9.02896,8.73917,8.9671,1084516.6866448,0
+EBF.US,D,20080411,000000,8.85441,8.86826,8.56872,8.62746,966994.53118116,0
+EBF.US,D,20080414,000000,8.64023,9.0233,8.42177,8.8469,716455.92414429,0
+EBF.US,D,20080415,000000,8.89695,9.18342,8.75303,9.13609,260809.03575196,0
+EBF.US,D,20080416,000000,9.22098,9.52687,9.19493,9.43808,172295.38386599,0
+EBF.US,D,20080417,000000,9.41661,9.41661,9.12576,9.16507,120249.38935354,0
+EBF.US,D,20080418,000000,9.32002,9.35612,9.05443,9.14283,217218.38869978,0
+EBF.US,D,20080421,000000,9.04877,9.07814,8.73371,8.81997,148101.81633298,0
+EBF.US,D,20080422,000000,8.73917,8.73917,8.21942,8.47476,450068.40884975,0
+EBF.US,D,20080423,000000,8.51583,8.54179,8.35435,8.47476,156096.9879133,0
+EBF.US,D,20080424,000000,8.51583,9.01775,8.49593,8.97169,260233.04723405,0
+EBF.US,D,20080425,000000,9.08292,9.22479,8.63555,9.13609,288110.07158793,0
+EBF.US,D,20080428,000000,9.0877,9.26909,8.75303,9.18342,329805.6959184,0
+EBF.US,D,20080429,000000,9.19015,9.42149,8.93608,9.35124,262912.11126571,0
+EBF.US,D,20080430,000000,9.39027,9.5698,9.24304,9.26909,132092.00025092,0
+EBF.US,D,20080501,000000,9.26235,9.86447,9.26235,9.77762,167058.19289362,0
+EBF.US,D,20080502,000000,9.82251,9.82251,9.19493,9.25747,202237.56278137,0
+EBF.US,D,20080505,000000,9.27416,9.39612,9.11522,9.28002,147193.76326028,0
+EBF.US,D,20080506,000000,9.23728,9.65762,9.22479,9.62834,127239.14325403,0
+EBF.US,D,20080507,000000,9.62249,9.64103,9.30051,9.35612,223447.67377415,0
+EBF.US,D,20080508,000000,9.361,9.39027,9.09434,9.27416,170856.43746183,0
+EBF.US,D,20080509,000000,9.16507,9.37758,9.13609,9.22479,79091.832588718,0
+EBF.US,D,20080512,000000,9.27416,10.1211,9.27416,10.0684,192992.02466754,0
+EBF.US,D,20080513,000000,10.0791,10.0791,9.57663,9.94641,115477.49871413,0
+EBF.US,D,20080514,000000,9.92497,10.003,9.5376,9.56297,186477.82000602,0
+EBF.US,D,20080515,000000,9.52687,9.65762,9.45565,9.55224,147004.15849905,0
+EBF.US,D,20080516,000000,9.57663,9.57663,9.16127,9.56297,238059.5390761,0
+EBF.US,D,20080519,000000,9.60297,9.72981,9.35124,9.68884,210630.39191498,0
+EBF.US,D,20080520,000000,9.5942,9.81568,9.37174,9.44979,122056.27148353,0
+EBF.US,D,20080521,000000,9.50443,9.66933,9.30051,9.50443,138665.64856732,0
+EBF.US,D,20080522,000000,9.52687,9.80105,9.47126,9.77762,104209.85144404,0
+EBF.US,D,20080523,000000,9.71811,9.82251,9.43418,9.80105,149740.61640438,0
+EBF.US,D,20080527,000000,9.82739,10.1806,9.69957,10.1709,166858.33922638,0
+EBF.US,D,20080528,000000,10.1923,10.287,10.0928,10.1709,292891.18624274,0
+EBF.US,D,20080529,000000,10.1631,10.4967,10.0284,10.4197,183852.05028563,0
+EBF.US,D,20080530,000000,10.4967,10.4967,10.1055,10.3357,225186.91312446,0
+EBF.US,D,20080602,000000,10.3357,10.4704,9.88199,10.1113,123954.36887703,0
+EBF.US,D,20080603,000000,10.165,10.165,9.90254,10.0118,127310.88559611,0
+EBF.US,D,20080604,000000,9.99225,10.325,9.96785,10.325,269627.19448506,0
+EBF.US,D,20080605,000000,10.3357,10.8997,10.3357,10.8997,184668.88809482,0
+EBF.US,D,20080606,000000,10.8129,10.8246,10.1709,10.1806,250114.30232796,0
+EBF.US,D,20080609,000000,10.1337,10.4197,9.99225,10.1055,176201.24194733,0
+EBF.US,D,20080610,000000,10.0118,10.5318,9.96785,10.2967,183675.76910222,0
+EBF.US,D,20080611,000000,10.2186,10.2704,9.96301,9.96301,155327.29507176,0
+EBF.US,D,20080612,000000,10.0586,10.4391,10.045,10.0528,178684.55187415,0
+EBF.US,D,20080613,000000,10.1747,10.4391,10.1055,10.2314,208583.68538428,0
+EBF.US,D,20080616,000000,10.1747,10.2314,10.0118,10.2284,69133.995507017,0
+EBF.US,D,20080617,000000,10.2411,10.2411,10.0118,10.0118,176649.11914008,0
+EBF.US,D,20080618,000000,9.9884,10.0977,9.88199,10.0069,130287.16790213,0
+EBF.US,D,20080619,000000,10.0069,10.2226,9.90936,10.0225,131199.32053724,0
+EBF.US,D,20080620,000000,9.98158,10.0743,9.6742,9.82251,237854.56095585,0
+EBF.US,D,20080623,000000,9.80105,9.87032,9.28587,9.28587,172637.6973268,0
+EBF.US,D,20080624,000000,9.11249,9.28977,8.59096,8.95959,417157.12186255,0
+EBF.US,D,20080625,000000,8.95393,9.51809,8.82563,9.23728,348799.99343129,0
+EBF.US,D,20080626,000000,9.15356,9.15356,8.8108,8.8747,160426.12581296,0
+EBF.US,D,20080627,000000,8.89324,8.92954,8.64473,8.65644,448046.2996935,0
+EBF.US,D,20080630,000000,8.64473,8.8747,8.51583,8.56316,348962.95103688,0
+EBF.US,D,20080701,000000,8.48617,8.60072,8.39455,8.49593,508501.52158917,0
+EBF.US,D,20080702,000000,8.48101,8.53632,8.17053,8.25474,492908.83598181,0
+EBF.US,D,20080703,000000,8.28898,8.28898,8.08067,8.14741,184450.58639676,0
+EBF.US,D,20080707,000000,8.1638,8.33874,7.80366,7.97763,358596.92268859,0
+EBF.US,D,20080708,000000,7.96251,7.96251,7.39211,7.74151,1008573.3179831,0
+EBF.US,D,20080709,000000,7.72707,7.92231,7.61057,7.79156,707323.12399659,0
+EBF.US,D,20080710,000000,7.76356,8.12438,7.68267,8.00418,407290.50004437,0
+EBF.US,D,20080711,000000,7.82561,8.26157,7.82015,8.15922,362847.14401196,0
+EBF.US,D,20080714,000000,8.25474,8.27386,7.85138,7.96251,200578.26489795,0
+EBF.US,D,20080715,000000,7.84142,8.1918,7.66482,7.96251,375836.60749215,0
+EBF.US,D,20080716,000000,8.01003,8.49593,7.9707,8.38216,228798.62760325,0
+EBF.US,D,20080717,000000,8.36051,8.49154,8.01003,8.4694,276856.77278626,0
+EBF.US,D,20080718,000000,8.48101,8.59556,8.22536,8.42177,172159.07341602,0
+EBF.US,D,20080721,000000,8.43768,8.56872,8.42793,8.5291,64103.832436103,0
+EBF.US,D,20080722,000000,8.43241,8.89324,8.43241,8.8108,236835.81969822,0
+EBF.US,D,20080723,000000,8.8108,9.07814,8.75937,8.88114,181330.81940657,0
+EBF.US,D,20080724,000000,8.93608,9.02896,8.59556,8.67722,269221.33780697,0
+EBF.US,D,20080725,000000,8.80533,8.82563,8.67722,8.71918,184697.58503166,0
+EBF.US,D,20080728,000000,8.66366,8.66366,8.44285,8.47476,125911.90992541,0
+EBF.US,D,20080729,000000,8.53632,8.57497,8.40158,8.48101,333495.30208288,0
+EBF.US,D,20080730,000000,8.54179,8.92397,8.4694,8.75937,308407.005055,0
+EBF.US,D,20080731,000000,8.60072,8.69439,8.36753,8.45271,239380.62306111,0
+EBF.US,D,20080801,000000,8.49154,9.10195,8.40958,8.90622,179003.29285114,0
+EBF.US,D,20080804,000000,8.91266,9.01306,8.60072,8.85801,141084.39038626,0
+EBF.US,D,20080805,000000,9.00174,9.15356,8.7823,9.10195,164807.53313329,0
+EBF.US,D,20080806,000000,9.08292,9.08292,8.69995,8.72737,117588.77335271,0
+EBF.US,D,20080807,000000,8.60541,8.66366,8.37718,8.45885,238441.82327037,0
+EBF.US,D,20080808,000000,8.465,8.94174,8.43241,8.78601,202767.43122221,0
+EBF.US,D,20080811,000000,8.80533,9.24304,8.65644,9.02896,224532.00803026,0
+EBF.US,D,20080812,000000,8.98964,9.12576,8.92397,9.02896,132609.57000455,0
+EBF.US,D,20080813,000000,9.01775,9.29563,8.98399,9.20264,165738.13379921,0
+EBF.US,D,20080814,000000,9.11912,9.24304,8.92954,9.02896,205726.29038801,0
+EBF.US,D,20080815,000000,9.17181,9.19493,8.83109,9.07151,303614.61660357,0
+EBF.US,D,20080818,000000,9.06584,9.07814,8.89695,8.9632,121359.34587468,0
+EBF.US,D,20080819,000000,8.83109,8.90622,8.7823,8.8627,203256.30403901,0
+EBF.US,D,20080820,000000,8.93608,8.97169,8.72737,8.91919,152868.58251938,0
+EBF.US,D,20080821,000000,8.81548,8.88114,8.61848,8.68366,91880.417511059,0
+EBF.US,D,20080822,000000,8.7704,8.92954,8.72737,8.89324,118573.6932205,0
+EBF.US,D,20080825,000000,8.86826,9.05443,8.37718,8.56872,144954.37729656,0
+EBF.US,D,20080826,000000,8.64473,8.82563,8.64473,8.78601,96795.792834633,0
+EBF.US,D,20080827,000000,8.7704,9.0877,8.7704,8.95393,107933.27899837,0
+EBF.US,D,20080828,000000,8.95393,9.361,8.91266,9.23728,120322.15658622,0
+EBF.US,D,20080829,000000,9.21425,9.26909,8.97169,9.0354,95060.653046724,0
+EBF.US,D,20080902,000000,9.20264,9.61176,9.06204,9.26235,103117.31806311,0
+EBF.US,D,20080903,000000,9.22957,9.51029,9.16507,9.39612,106148.9444616,0
+EBF.US,D,20080904,000000,9.28977,9.28977,9.02896,9.17854,85259.624227013,0
+EBF.US,D,20080905,000000,9.10673,9.16507,8.95393,9.05443,217198.91577835,0
+EBF.US,D,20080908,000000,9.35612,9.4049,9.0877,9.13609,300844.3373084,0
+EBF.US,D,20080909,000000,9.17181,9.35612,9.01775,9.01775,210782.07572396,0
+EBF.US,D,20080910,000000,9.17181,9.30051,8.9952,9.16127,177420.86176281,0
+EBF.US,D,20080911,000000,9.13609,9.31222,8.94642,9.28977,199507.25421966,0
+EBF.US,D,20080912,000000,9.20264,9.33466,9.11249,9.25747,129484.67856136,0
+EBF.US,D,20080915,000000,9.22479,9.39612,9.0233,9.0233,113554.80394619,0
+EBF.US,D,20080916,000000,8.71918,9.27416,8.64023,9.27416,213913.11651076,0
+EBF.US,D,20080917,000000,9.12576,9.13609,8.59096,8.59096,195157.61850797,0
+EBF.US,D,20080918,000000,8.7823,8.8108,7.71643,8.42793,363079.79417844,0
+EBF.US,D,20080919,000000,8.47476,9.72981,8.47476,9.72981,685283.8765074,0
+EBF.US,D,20080922,000000,9.6742,9.93574,9.22957,9.26909,239551.77979152,0
+EBF.US,D,20080923,000000,9.34539,9.57663,8.88768,8.97169,171231.54742189,0
+EBF.US,D,20080924,000000,8.95959,9.08292,8.42793,8.65644,194748.68715807,0
+EBF.US,D,20080925,000000,8.71918,8.92397,8.61848,8.65097,127420.54889045,0
+EBF.US,D,20080926,000000,8.465,8.7704,8.39875,8.70453,212703.74560129,0
+EBF.US,D,20080929,000000,8.54531,8.75937,8.465,8.48617,158906.21305131,0
+EBF.US,D,20080930,000000,8.59556,8.59556,8.24098,8.45885,292720.02951233,0
+EBF.US,D,20081001,000000,8.38753,8.44285,8.05364,8.28244,114762.12507447,0
+EBF.US,D,20081002,000000,8.21161,8.21161,7.54451,7.6215,184892.31424589,0
+EBF.US,D,20081003,000000,7.71984,8.06544,7.43094,7.48021,160067.41410253,0
+EBF.US,D,20081006,000000,7.29873,7.60501,6.76248,7.24458,255829.0923205,0
+EBF.US,D,20081007,000000,7.35815,7.43611,6.64793,6.65856,324106.27928488,0
+EBF.US,D,20081008,000000,6.40127,6.66354,6.28642,6.37434,441630.4845297,0
+EBF.US,D,20081009,000000,6.48342,6.48342,5.91478,5.91478,1055477.4363491,0
+EBF.US,D,20081010,000000,5.64685,6.51094,5.64685,6.22612,1070284.0308653,0
+EBF.US,D,20081013,000000,6.56099,7.14076,6.27511,7.14076,349528.69064877,0
+EBF.US,D,20081014,000000,7.34332,7.34332,6.52187,6.77945,158882.64056748,0
+EBF.US,D,20081015,000000,6.6974,6.6974,6.1991,6.1991,253260.71647378,0
+EBF.US,D,20081016,000000,6.25998,6.85634,5.8819,6.82278,300959.12505575,0
+EBF.US,D,20081017,000000,6.65339,6.79126,6.02415,6.40742,350123.12719749,0
+EBF.US,D,20081020,000000,6.55553,6.55553,6.02415,6.26525,265351.35089667,0
+EBF.US,D,20081021,000000,6.17744,6.29804,5.98054,6.00776,241566.71471357,0
+EBF.US,D,20081022,000000,5.87653,6.08991,5.6084,5.62519,391533.83194082,0
+EBF.US,D,20081023,000000,5.64128,5.74491,5.36223,5.58665,412965.31930346,0
+EBF.US,D,20081024,000000,5.47161,5.53152,5.28544,5.38408,243544.75357397,0
+EBF.US,D,20081027,000000,5.38408,5.6084,5.20885,5.34037,671621.0599022,0
+EBF.US,D,20081028,000000,5.4276,5.87653,5.42234,5.87653,349076.71389362,0
+EBF.US,D,20081029,000000,5.95332,6.21129,5.87653,5.97537,262651.78905299,0
+EBF.US,D,20081030,000000,6.15559,6.1831,5.96395,6.17158,220956.16472252,0
+EBF.US,D,20081031,000000,6.15031,6.56099,6.15031,6.44137,383467.94290901,0
+EBF.US,D,20081103,000000,6.48927,6.75223,6.34126,6.54929,216196.57277034,0
+EBF.US,D,20081104,000000,6.71359,6.71359,6.34702,6.53299,242827.3301531,0
+EBF.US,D,20081105,000000,6.52733,6.62529,6.05685,6.11168,264857.35362687,0
+EBF.US,D,20081106,000000,6.06279,6.16134,5.94746,5.99098,242235.96827618,0
+EBF.US,D,20081107,000000,6.05109,6.06846,5.73954,5.87117,251852.51678767,0
+EBF.US,D,20081110,000000,5.95332,6.15031,5.74491,5.8216,161669.31811227,0
+EBF.US,D,20081111,000000,5.79974,6.11168,5.76159,5.87653,196163.03618779,0
+EBF.US,D,20081112,000000,5.79438,5.87653,5.67407,5.74491,180864.494183,0
+EBF.US,D,20081113,000000,5.77242,6.5769,5.65739,6.5445,330644.05643022,0
+EBF.US,D,20081114,000000,6.41308,6.42342,5.75047,5.75603,175731.84205196,0
+EBF.US,D,20081117,000000,5.69046,5.8216,5.47161,5.59728,274793.66800594,0
+EBF.US,D,20081118,000000,5.60314,5.66304,5.30739,5.48244,273508.45519198,0
+EBF.US,D,20081119,000000,5.44966,5.44966,4.94648,4.97906,204298.61778047,0
+EBF.US,D,20081120,000000,4.92979,5.18699,4.66723,4.86989,460661.67810423,0
+EBF.US,D,20081121,000000,4.93535,5.17616,4.68363,5.07742,397213.77565292,0
+EBF.US,D,20081124,000000,5.13782,5.45541,4.77651,5.21421,279853.5529043,0
+EBF.US,D,20081125,000000,5.24739,5.291,4.96248,5.22553,254665.84148809,0
+EBF.US,D,20081126,000000,5.09947,5.55923,5.02288,5.5485,234081.93865267,0
+EBF.US,D,20081128,000000,5.47708,5.56469,5.34037,5.56469,67214.375410883,0
+EBF.US,D,20081201,000000,5.4879,5.63026,4.86403,4.88608,331453.72000521,0
+EBF.US,D,20081202,000000,4.9737,5.14328,4.78763,5.12133,248749.14804709,0
+EBF.US,D,20081203,000000,4.9737,5.40585,4.90784,5.22553,405247.89307608,0
+EBF.US,D,20081204,000000,5.15421,5.51532,5.09947,5.32398,262143.44331477,0
+EBF.US,D,20081205,000000,5.25802,5.71231,4.96248,5.71231,257713.86613619,0
+EBF.US,D,20081208,000000,5.83291,6.12846,5.71788,6.06279,240939.48166561,0
+EBF.US,D,20081209,000000,6.00776,6.31375,5.59191,5.70695,233610.4889761,0
+EBF.US,D,20081210,000000,5.78354,6.04074,5.57016,5.83799,123214.39786294,0
+EBF.US,D,20081211,000000,5.78354,5.8216,5.19822,5.27988,182200.95152702,0
+EBF.US,D,20081212,000000,5.13782,5.43912,5.02288,5.38955,236510.92937762,0
+EBF.US,D,20081215,000000,5.40585,5.52655,5.14328,5.30739,217591.44887863,0
+EBF.US,D,20081216,000000,5.39492,5.64128,5.30739,5.64128,304767.61852997,0
+EBF.US,D,20081217,000000,5.4879,5.93644,5.4879,5.88726,245038.01917999,0
+EBF.US,D,20081218,000000,5.88726,6.22612,5.84931,6.17158,290709.19415269,0
+EBF.US,D,20081219,000000,6.26525,6.77341,6.26525,6.67535,529055.70259714,0
+EBF.US,D,20081222,000000,6.74131,6.78492,6.12846,6.39551,396156.08855244,0
+EBF.US,D,20081223,000000,6.48342,6.669,6.21129,6.33033,142535.63547762,0
+EBF.US,D,20081224,000000,6.35902,6.5445,6.20525,6.38556,55182.159752261,0
+EBF.US,D,20081226,000000,6.40742,6.4722,6.02415,6.05109,120014.68940585,0
+EBF.US,D,20081229,000000,6.10094,6.24349,6.00776,6.04542,189827.16249089,0
+EBF.US,D,20081230,000000,6.1229,6.39044,6.02415,6.35902,158494.20702962,0
+EBF.US,D,20081231,000000,6.38556,6.71857,6.35902,6.62529,243177.84273872,0
+EBF.US,D,20090102,000000,6.62529,6.86122,6.4722,6.74131,145328.46236601,0
+EBF.US,D,20090105,000000,6.72414,6.73018,6.42897,6.60958,250899.36852851,0
+EBF.US,D,20090106,000000,6.58197,6.71857,6.51094,6.68101,189834.3367251,0
+EBF.US,D,20090107,000000,6.45113,6.65339,6.39044,6.58783,157977.66216659,0
+EBF.US,D,20090108,000000,6.5445,6.70355,6.35298,6.70355,143700.93609124,0
+EBF.US,D,20090109,000000,6.68627,6.68627,6.15559,6.22612,229174.76245391,0
+EBF.US,D,20090112,000000,6.20525,6.36312,6.17744,6.25998,195145.31982075,0
+EBF.US,D,20090113,000000,6.26984,6.36839,6.16134,6.26984,176516.90825251,0
+EBF.US,D,20090114,000000,6.17744,6.39044,6.13363,6.27511,282100.11310222,0
+EBF.US,D,20090115,000000,6.30877,6.56509,6.08495,6.51094,239247.38728295,0
+EBF.US,D,20090116,000000,6.45669,6.46215,6.17158,6.23188,165198.01645236,0
+EBF.US,D,20090120,000000,6.16554,6.42897,6.05685,6.05685,213127.02541961,0
+EBF.US,D,20090121,000000,6.15559,6.41308,6.02981,6.38039,145271.06849234,0
+EBF.US,D,20090122,000000,6.21129,6.40127,5.99683,6.07928,153087.90910804,0
+EBF.US,D,20090123,000000,6.06846,6.53299,6.05109,6.21559,156845.15805221,0
+EBF.US,D,20090126,000000,6.23774,6.52733,6.09558,6.24349,139181.16853974,0
+EBF.US,D,20090127,000000,6.28642,6.49465,6.22612,6.28116,132129.92120318,0
+EBF.US,D,20090128,000000,6.37434,6.5769,6.35902,6.48342,187112.2272882,0
+EBF.US,D,20090129,000000,6.42897,6.53904,6.17158,6.17158,102397.84486104,0
+EBF.US,D,20090130,000000,6.24877,6.28642,6.02981,6.1229,147921.43558716,0
+EBF.US,D,20090202,000000,6.05109,6.4722,5.95332,6.40742,172561.85542231,0
+EBF.US,D,20090203,000000,6.41308,6.73018,6.35298,6.68101,253852.0783507,0
+EBF.US,D,20090204,000000,6.67535,6.93869,6.39551,6.48927,146232.41587631,0
+EBF.US,D,20090205,000000,6.45113,6.77945,6.27511,6.68101,149047.79035794,0
+EBF.US,D,20090206,000000,6.65856,7.31474,6.56509,7.28263,293275.52021821,0
+EBF.US,D,20090209,000000,7.22214,7.29414,6.99899,7.059,227357.6314179,0
+EBF.US,D,20090210,000000,7.031,7.11305,6.65339,6.71857,270585.46719723,0
+EBF.US,D,20090211,000000,6.73565,6.84044,6.53904,6.58783,194886.02249864,0
+EBF.US,D,20090212,000000,6.49465,6.51094,5.81087,5.89849,531115.73270565,0
+EBF.US,D,20090213,000000,5.90365,6.06279,5.67407,5.85458,243952.66003327,0
+EBF.US,D,20090217,000000,5.63544,5.69046,5.47161,5.53718,204335.51384212,0
+EBF.US,D,20090218,000000,5.58099,5.58099,5.27988,5.41678,236473.00842538,0
+EBF.US,D,20090219,000000,5.47161,5.49863,5.17616,5.21987,236837.86947943,0
+EBF.US,D,20090220,000000,5.15421,5.19246,4.8533,5.01751,244024.40237536,0
+EBF.US,D,20090223,000000,5.08864,5.1105,4.55248,4.63435,445373.38500545,0
+EBF.US,D,20090224,000000,4.70548,4.86403,4.65631,4.78197,503875.16541514,0
+EBF.US,D,20090225,000000,4.71104,4.86403,4.48672,4.7331,290331.00952083,0
+EBF.US,D,20090226,000000,4.7931,4.7931,4.48672,4.50301,143780.87755813,0
+EBF.US,D,20090227,000000,4.43735,4.5798,4.38281,4.47579,208342.83609299,0
+EBF.US,D,20090302,000000,4.36096,4.44838,4.21849,4.22396,320803.05687706,0
+EBF.US,D,20090303,000000,4.37179,4.37179,4.09263,4.20757,326752.54681729,0
+EBF.US,D,20090304,000000,4.26796,4.26796,4.03819,4.21849,204652.20503791,0
+EBF.US,D,20090305,000000,4.12551,4.17478,3.89036,3.89036,198896.41942131,0
+EBF.US,D,20090306,000000,3.91788,4.07663,3.86295,4.06511,288413.4392059,0
+EBF.US,D,20090309,000000,4.00541,4.04902,3.78089,3.81895,239347.82656187,0
+EBF.US,D,20090310,000000,3.92852,4.29528,3.85768,4.27879,289871.85853147,0
+EBF.US,D,20090311,000000,4.28982,4.37179,4.03819,4.12025,144418.35951211,0
+EBF.US,D,20090312,000000,4.09263,4.54117,3.96687,4.51404,214933.9075496,0
+EBF.US,D,20090313,000000,4.50301,4.57444,4.39374,4.50848,116570.03209507,0
+EBF.US,D,20090316,000000,4.54692,4.55805,4.33929,4.35539,195658.79001198,0
+EBF.US,D,20090317,000000,4.35539,4.60156,4.27314,4.60156,130594.63508251,0
+EBF.US,D,20090318,000000,4.60156,4.96248,4.5798,4.95712,163417.78147799,0
+EBF.US,D,20090319,000000,5.034,5.034,4.74383,4.88052,146979.56112462,0
+EBF.US,D,20090320,000000,4.91886,4.91886,4.66196,4.66196,257163.49988332,0
+EBF.US,D,20090323,000000,4.80959,5.03927,4.78197,5.034,185215.15478529,0
+EBF.US,D,20090324,000000,4.94063,5.03927,4.83681,4.84247,186705.3457195,0
+EBF.US,D,20090325,000000,4.88608,5.12679,4.71104,5.00112,171902.85076571,0
+EBF.US,D,20090326,000000,5.04484,5.33452,5.034,5.30174,175644.72635085,0
+EBF.US,D,20090327,000000,5.17616,5.21421,5.09947,5.12133,273005.23390678,0
+EBF.US,D,20090330,000000,4.95712,4.95712,4.56898,4.63435,189104.61461701,0
+EBF.US,D,20090331,000000,4.68899,4.99555,4.56898,4.84783,195210.91281923,0
+EBF.US,D,20090401,000000,4.76598,5.06669,4.69465,4.96823,144808.84283119,0
+EBF.US,D,20090402,000000,5.08864,5.61357,5.07215,5.58665,329348.59471025,0
+EBF.US,D,20090403,000000,5.55347,5.63026,5.36223,5.49863,155396.98763265,0
+EBF.US,D,20090406,000000,5.46605,5.47708,5.22553,5.32398,145082.48862171,0
+EBF.US,D,20090407,000000,5.2308,5.26915,4.95194,4.95194,134550.71280331,0
+EBF.US,D,20090408,000000,4.94648,4.99019,4.81485,4.95194,116066.81080985,0
+EBF.US,D,20090409,000000,5.1105,5.45541,5.034,5.42234,137038.12229254,0
+EBF.US,D,20090413,000000,5.36759,5.4276,5.19822,5.36223,152041.49580417,0
+EBF.US,D,20090414,000000,5.28544,5.29666,4.9737,4.98444,253693.2203075,0
+EBF.US,D,20090415,000000,4.95194,5.03927,4.87525,4.98444,250154.2730614,0
+EBF.US,D,20090416,000000,5.04484,5.15421,4.82598,5.11586,210796.42419237,0
+EBF.US,D,20090417,000000,5.13226,5.13226,5.02288,5.08308,245853.83209858,0
+EBF.US,D,20090420,000000,4.94648,4.94648,4.66723,4.66723,173259.80592176,0
+EBF.US,D,20090421,000000,4.65631,4.95712,4.65055,4.92452,283028.66398695,0
+EBF.US,D,20090422,000000,4.83681,5.00112,4.82061,4.94648,232800.82540112,0
+EBF.US,D,20090423,000000,4.98444,4.98444,4.72197,4.80959,219651.47898714,0
+EBF.US,D,20090424,000000,4.8533,4.92452,4.75475,4.90784,316209.49720228,0
+EBF.US,D,20090427,000000,4.9135,4.95194,4.80959,4.93535,317054.0070577,0
+EBF.US,D,20090428,000000,4.90237,4.95194,4.86989,4.88052,248163.93551378,0
+EBF.US,D,20090429,000000,4.89164,5.11586,4.89164,5.05039,308139.50860808,0
+EBF.US,D,20090430,000000,5.08308,5.25285,4.91886,4.92452,316423.69933794,0
+EBF.US,D,20090501,000000,4.92979,5.2308,4.92979,5.12133,227804.48372004,0
+EBF.US,D,20090504,000000,5.12679,5.40585,5.12133,5.40067,139564.47762461,0
+EBF.US,D,20090505,000000,5.39492,5.45541,5.22553,5.31813,184352.19689904,0
+EBF.US,D,20090506,000000,5.37297,5.46068,5.14855,5.32398,133186.58341306,0
+EBF.US,D,20090507,000000,5.40585,5.7288,5.32398,5.61943,257046.66235478,0
+EBF.US,D,20090508,000000,5.70139,6.11168,5.65231,6.11168,202380.02257495,0
+EBF.US,D,20090511,000000,5.99098,6.01879,5.65739,5.69046,136699.90839413,0
+EBF.US,D,20090512,000000,5.71231,5.95332,5.57542,5.88726,214225.70814414,0
+EBF.US,D,20090513,000000,5.77789,5.77789,5.37882,5.38955,122008.10162528,0
+EBF.US,D,20090514,000000,5.43912,5.73446,5.40585,5.63026,172777.08244857,0
+EBF.US,D,20090515,000000,5.61943,5.67924,5.40067,5.44966,139326.70300512,0
+EBF.US,D,20090518,000000,5.50986,5.94239,5.40585,5.73446,238436.69881737,0
+EBF.US,D,20090519,000000,5.75047,5.79438,5.44419,5.54294,121252.75725215,0
+EBF.US,D,20090520,000000,5.57542,5.6849,5.30174,5.32398,192180.31131135,0
+EBF.US,D,20090521,000000,5.25285,5.29666,5.02835,5.22553,162017.78091669,0
+EBF.US,D,20090522,000000,5.24739,5.37297,5.1705,5.18143,111848.36109512,0
+EBF.US,D,20090526,000000,5.14328,5.65231,5.14328,5.64128,244211.95735539,0
+EBF.US,D,20090527,000000,5.61943,5.69573,5.53718,5.64685,166476.05503212,0
+EBF.US,D,20090528,000000,5.70695,5.90365,5.61357,5.84931,195441.51320451,0
+EBF.US,D,20090529,000000,5.85458,5.91478,5.67407,5.90922,188916.03474639,0
+EBF.US,D,20090601,000000,6.01381,6.38039,6.01381,6.26984,208232.14790806,0
+EBF.US,D,20090602,000000,6.22612,6.53904,6.13363,6.47776,191418.81759463,0
+EBF.US,D,20090603,000000,6.41308,6.42897,6.15559,6.42342,128726.25951644,0
+EBF.US,D,20090604,000000,6.48342,6.55553,6.1831,6.54929,173605.19405438,0
+EBF.US,D,20090605,000000,6.59885,6.68101,6.09558,6.15559,132271.35610614,0
+EBF.US,D,20090608,000000,6.10094,6.23188,5.94746,6.04074,129588.19251208,0
+EBF.US,D,20090609,000000,6.18837,6.18837,5.93644,5.99098,237074.61920831,0
+EBF.US,D,20090610,000000,6.02981,6.07928,5.91478,6.06279,262168.0406892,0
+EBF.US,D,20090611,000000,6.06846,6.34702,6.06846,6.18837,333217.55672995,0
+EBF.US,D,20090612,000000,6.1229,6.1831,5.81633,6.17744,172351.75284905,0
+EBF.US,D,20090615,000000,5.99098,6.07342,5.77242,5.98054,146315.43201502,0
+EBF.US,D,20090616,000000,6.05109,6.22027,5.66304,5.82745,155757.74912429,0
+EBF.US,D,20090617,000000,5.81633,6.01879,5.75047,5.92541,153875.02508979,0
+EBF.US,D,20090618,000000,5.91478,5.93644,5.75603,5.83291,197508.71754723,0
+EBF.US,D,20090619,000000,5.93644,6.25998,5.93644,6.14465,342485.64243702,0
+EBF.US,D,20090622,000000,6.08495,6.11685,5.69573,5.85458,308611.98317525,0
+EBF.US,D,20090623,000000,5.92054,6.65856,5.92054,6.31375,523184.10434261,0
+EBF.US,D,20090624,000000,6.38556,6.46693,6.11168,6.16554,318911.10882716,0
+EBF.US,D,20090625,000000,6.13363,6.45113,6.13363,6.45113,186674.59900146,0
+EBF.US,D,20090626,000000,6.39551,6.51562,6.34702,6.44566,367163.9832244,0
+EBF.US,D,20090629,000000,6.45113,6.54929,6.1991,6.43523,150967.41045406,0
+EBF.US,D,20090630,000000,6.44566,7.01451,6.39551,6.81663,293437.45293321,0
+EBF.US,D,20090701,000000,6.90083,7.56832,6.86122,7.53905,398072.63397677,0
+EBF.US,D,20090702,000000,7.38567,7.38567,6.96035,6.96035,279608.6040506,0
+EBF.US,D,20090706,000000,6.9544,7.24897,6.87693,7.11901,293838.18515829,0
+EBF.US,D,20090707,000000,7.14076,7.16154,6.79126,6.80209,260578.43536668,0
+EBF.US,D,20090708,000000,6.82278,6.9544,6.4722,6.93225,252156.90929624,0
+EBF.US,D,20090709,000000,6.91518,6.9544,6.62051,6.83439,289976.3973728,0
+EBF.US,D,20090710,000000,6.81117,7.01451,6.65339,6.96591,228988.23236449,0
+EBF.US,D,20090713,000000,6.9063,7.22214,6.86571,7.21091,219381.93275901,0
+EBF.US,D,20090714,000000,7.21091,7.22214,7.07949,7.18457,164042.96474476,0
+EBF.US,D,20090715,000000,7.24458,7.6535,7.18876,7.63916,364297.36421272,0
+EBF.US,D,20090716,000000,7.61057,7.92748,7.50636,7.83557,164883.37503777,0
+EBF.US,D,20090717,000000,7.86777,7.86777,7.50636,7.60012,362238.35899482,0
+EBF.US,D,20090720,000000,7.6215,7.95177,7.55173,7.90494,221451.18688292,0
+EBF.US,D,20090721,000000,7.90494,7.94416,7.60012,7.76356,150828.0253323,0
+EBF.US,D,20090722,000000,7.77527,7.88104,7.71984,7.85138,154242.96081564,0
+EBF.US,D,20090723,000000,7.86777,8.20663,7.80366,7.90153,238511.51583125,0
+EBF.US,D,20090724,000000,7.85615,8.12936,7.78562,8.01003,115167.98175256,0
+EBF.US,D,20090727,000000,7.9707,8.30645,7.90494,8.02749,168599.6283579,0
+EBF.US,D,20090728,000000,7.98359,8.13619,7.78562,8.08565,323776.26451127,0
+EBF.US,D,20090729,000000,8.03842,8.1918,7.79625,7.8743,130877.50488845,0
+EBF.US,D,20090730,000000,8.11491,8.26157,7.92748,8.12936,148157.16042545,0
+EBF.US,D,20090731,000000,8.07735,8.34568,8.03256,8.05881,156319.38917377,0
+EBF.US,D,20090803,000000,8.21942,8.32206,7.80366,8.20663,240872.86377653,0
+EBF.US,D,20090804,000000,8.12438,8.35435,8.06974,8.20663,161194.7937639,0
+EBF.US,D,20090805,000000,8.1918,8.26157,7.61593,7.67087,223491.74407,0
+EBF.US,D,20090806,000000,7.72707,7.82561,7.39669,7.53476,138972.09085708,0
+EBF.US,D,20090807,000000,7.68267,7.78171,7.60012,7.63369,249630.55396417,0
+EBF.US,D,20090810,000000,7.61593,7.75302,7.57867,7.6535,123108.83413101,0
+EBF.US,D,20090811,000000,7.63369,7.68267,7.41367,7.48655,101924.34540326,0
+EBF.US,D,20090812,000000,7.46831,7.91645,7.46831,7.70999,113839.72353335,0
+EBF.US,D,20090813,000000,7.76931,7.76931,7.51183,7.61057,67001.198165825,0
+EBF.US,D,20090814,000000,7.61057,7.74151,7.10261,7.31474,212729.36786633,0
+EBF.US,D,20090817,000000,7.15013,7.17891,6.94933,7.0748,115506.19565097,0
+EBF.US,D,20090818,000000,7.13472,7.26497,7.04212,7.20096,78056.69308146,0
+EBF.US,D,20090819,000000,7.11305,7.44118,7.09061,7.41982,106379.54484688,0
+EBF.US,D,20090820,000000,7.39211,7.43094,7.27111,7.43094,109675.59302048,0
+EBF.US,D,20090821,000000,7.66482,7.74151,7.55173,7.72707,316390.9028387,0
+EBF.US,D,20090824,000000,7.76356,7.78562,7.58745,7.68599,130901.07737228,0
+EBF.US,D,20090825,000000,7.73605,7.85138,7.64559,7.74151,153859.65173078,0
+EBF.US,D,20090826,000000,7.73087,8.08067,7.65906,8.03842,238247.09405613,0
+EBF.US,D,20090827,000000,8.05881,8.06544,7.52832,7.97763,279600.40492579,0
+EBF.US,D,20090828,000000,8.04447,8.05881,7.55671,7.59447,162144.86735125,0
+EBF.US,D,20090831,000000,7.53476,7.60501,7.28263,7.45669,158033.00625905,0
+EBF.US,D,20090901,000000,7.38206,7.78562,7.29414,7.38206,192807.54435931,0
+EBF.US,D,20090902,000000,7.3201,7.60501,7.29873,7.56832,94847.475801665,0
+EBF.US,D,20090903,000000,7.62822,7.73605,7.50051,7.63916,135299.90783282,0
+EBF.US,D,20090904,000000,7.58745,7.73605,7.43611,7.61593,215192.17998111,0
+EBF.US,D,20090908,000000,7.67711,7.75888,7.56198,7.67711,170349.11661422,0
+EBF.US,D,20090909,000000,7.67711,7.98359,7.65906,7.8743,82463.722666816,0
+EBF.US,D,20090910,000000,7.84142,7.89665,7.58247,7.82561,169658.34034898,0
+EBF.US,D,20090911,000000,7.81264,7.88513,7.69877,7.71643,118188.33435443,0
+EBF.US,D,20090914,000000,7.67087,8.01003,7.66482,7.94416,183234.04125308,0
+EBF.US,D,20090915,000000,8.01003,8.06544,7.88104,7.99422,103149.08967175,0
+EBF.US,D,20090916,000000,8.00418,8.26157,7.96251,8.26157,146136.0761598,0
+EBF.US,D,20090917,000000,8.26157,8.3127,8.05364,8.12438,151921.58360382,0
+EBF.US,D,20090918,000000,8.15922,8.26761,8.14741,8.1918,262694.83445825,0
+EBF.US,D,20090921,000000,8.12438,8.3728,7.96251,8.32206,171216.17406287,0
+EBF.US,D,20090922,000000,8.42793,8.93608,8.3728,8.70453,305950.34228381,0
+EBF.US,D,20090923,000000,8.74474,9.0073,8.71722,8.79235,237697.75269386,0
+EBF.US,D,20090924,000000,8.85441,8.88768,8.55701,8.8108,169271.95659231,0
+EBF.US,D,20090925,000000,8.75937,8.79879,8.69995,8.75303,121515.12924607,0
+EBF.US,D,20090928,000000,8.68912,8.98964,8.68366,8.88768,270068.92233421,0
+EBF.US,D,20090929,000000,8.86826,9.10673,8.8108,9.06204,300854.58621442,0
+EBF.US,D,20090930,000000,9.08292,9.08292,8.62287,8.82563,251833.04386625,0
+EBF.US,D,20091001,000000,8.8108,8.90622,8.68366,8.8469,235779.15748833,0
+EBF.US,D,20091002,000000,8.75303,8.90076,8.64473,8.8469,210955.28223556,0
+EBF.US,D,20091005,000000,8.81997,9.0877,8.8108,9.0233,254115.47523521,0
+EBF.US,D,20091006,000000,9.08292,9.4049,9.02896,9.33466,285016.95175337,0
+EBF.US,D,20091007,000000,9.30636,9.43808,9.20264,9.30051,186195.97509068,0
+EBF.US,D,20091008,000000,9.39027,9.42149,9.24792,9.25747,308327.0635881,0
+EBF.US,D,20091009,000000,9.25747,9.42149,9.25367,9.41076,209445.61837993,0
+EBF.US,D,20091012,000000,9.42832,9.49272,9.33466,9.39612,131406.3484387,0
+EBF.US,D,20091013,000000,9.42832,9.4615,9.26235,9.32002,173989.52802985,0
+EBF.US,D,20091014,000000,9.42149,9.42149,9.09434,9.18342,102895.94169324,0
+EBF.US,D,20091015,000000,9.12576,9.12576,8.9952,9.09434,180998.75485177,0
+EBF.US,D,20091016,000000,8.9952,9.16507,8.77596,9.0073,193080.16525924,0
+EBF.US,D,20091019,000000,9.07814,9.41661,9.00174,9.17854,145159.35541681,0
+EBF.US,D,20091020,000000,9.19015,9.24792,8.91919,9.15356,198670.94348904,0
+EBF.US,D,20091021,000000,9.10195,9.4049,9.00174,9.0877,220740.93769626,0
+EBF.US,D,20091022,000000,9.04116,9.25747,8.90622,9.18624,111474.27602567,0
+EBF.US,D,20091023,000000,9.20264,9.20264,8.67722,8.79879,202880.16918835,0
+EBF.US,D,20091026,000000,8.78601,8.90076,8.45271,8.56872,208460.69851214,0
+EBF.US,D,20091027,000000,8.55701,8.74834,8.34568,8.35435,118922.15602492,0
+EBF.US,D,20091028,000000,8.31786,8.49593,8.17961,8.18497,158142.66955338,0
+EBF.US,D,20091029,000000,8.24098,8.54531,8.06974,8.48101,142373.70276263,0
+EBF.US,D,20091030,000000,8.40158,8.44285,7.99422,8.28898,264416.65066834,0
+EBF.US,D,20091102,000000,8.32665,8.39875,7.82903,7.97763,206232.58634503,0
+EBF.US,D,20091103,000000,7.89665,8.1918,7.89011,8.06544,184718.08284368,0
+EBF.US,D,20091104,000000,8.12438,8.18497,7.73087,7.74151,133558.61870131,0
+EBF.US,D,20091105,000000,7.80366,8.50334,7.78562,8.47476,157052.18595366,0
+EBF.US,D,20091106,000000,8.39875,8.59556,8.32665,8.43241,179024.81555376,0
+EBF.US,D,20091109,000000,8.49154,8.58023,8.36753,8.45271,222946.50227014,0
+EBF.US,D,20091110,000000,8.38216,8.52393,8.15922,8.17053,150975.60957888,0
+EBF.US,D,20091111,000000,8.26761,8.44285,8.01559,8.17053,138143.97925128,0
+EBF.US,D,20091112,000000,8.15326,8.26157,7.78562,7.79625,91700.03676524,0
+EBF.US,D,20091113,000000,7.84142,8.1034,7.63369,8.08565,101206.92198239,0
+EBF.US,D,20091116,000000,8.17961,8.75303,8.1034,8.75303,175970.64156205,0
+EBF.US,D,20091117,000000,8.73371,8.73371,8.40158,8.51047,122732.69928035,0
+EBF.US,D,20091118,000000,8.48617,8.5291,8.22536,8.34938,89751.719732272,0
+EBF.US,D,20091119,000000,8.26157,8.26157,7.95675,8.01003,108026.54404309,0
+EBF.US,D,20091120,000000,7.96251,8.47476,7.95177,8.43241,136706.05773774,0
+EBF.US,D,20091123,000000,8.58648,8.79879,8.36753,8.42793,149144.13007445,0
+EBF.US,D,20091124,000000,8.41563,8.42793,8.06974,8.28898,103502.67692918,0
+EBF.US,D,20091125,000000,8.32665,8.34568,8.12096,8.12438,106590.67231073,0
+EBF.US,D,20091127,000000,7.81264,7.98359,7.65047,7.65047,90720.24135045,0
+EBF.US,D,20091130,000000,7.6535,7.98837,7.34908,7.92748,293571.71360197,0
+EBF.US,D,20091201,000000,8.02749,8.12438,7.86123,8.01003,181347.21765618,0
+EBF.US,D,20091202,000000,7.99422,8.44285,7.99422,8.13619,108159.77982125,0
+EBF.US,D,20091203,000000,8.1638,8.33181,7.80366,7.80757,101174.12548315,0
+EBF.US,D,20091204,000000,7.99948,8.47476,7.92231,8.39875,151208.25974536,0
+EBF.US,D,20091207,000000,8.40958,8.61117,8.37718,8.49593,128873.84376301,0
+EBF.US,D,20091208,000000,8.40958,8.5291,8.27386,8.3003,180876.79287021,0
+EBF.US,D,20091209,000000,8.28244,8.51857,8.15922,8.45885,119017.47085084,0
+EBF.US,D,20091210,000000,8.50334,8.58023,7.95177,8.12438,173437.11199577,0
+EBF.US,D,20091211,000000,8.1918,8.43768,8.03256,8.34568,129185.41050579,0
+EBF.US,D,20091214,000000,8.43768,8.4694,8.15326,8.465,63644.681446745,0
+EBF.US,D,20091215,000000,8.45885,8.52393,7.99948,8.01003,165692.01372216,0
+EBF.US,D,20091216,000000,8.0994,8.33181,8.04447,8.26761,124085.55487399,0
+EBF.US,D,20091217,000000,8.18497,8.32665,7.96592,8.04447,152380.73459319,0
+EBF.US,D,20091218,000000,8.1638,8.20127,7.85615,8.04857,255850.61502312,0
+EBF.US,D,20091221,000000,8.05881,8.21161,7.98359,8.08565,102655.09240196,0
+EBF.US,D,20091222,000000,8.08565,8.43241,8.04447,8.36753,134373.4067293,0
+EBF.US,D,20091223,000000,8.39875,9.16507,8.39875,9.16127,194486.31516416,0
+EBF.US,D,20091224,000000,9.17854,9.29563,8.97169,9.0233,53262.539656128,0
+EBF.US,D,20091228,000000,9.03823,9.23728,9.03823,9.17854,129633.28769853,0
+EBF.US,D,20091229,000000,9.22957,9.39612,9.17181,9.34539,72583.777270809,0
+EBF.US,D,20091230,000000,9.26909,9.48491,9.14283,9.48101,176613.24796903,0
+EBF.US,D,20091231,000000,9.50443,9.50443,9.18624,9.18624,148906.35545496,0
+EBF.US,D,20100104,000000,9.361,9.52687,9.17181,9.4615,162359.06948691,0
+EBF.US,D,20100105,000000,9.4615,9.4615,8.90622,9.11522,173837.84422086,0
+EBF.US,D,20100106,000000,9.11912,9.26909,8.8747,8.95393,151794.49716927,0
+EBF.US,D,20100107,000000,8.86826,9.07151,8.68366,9.05443,152047.64514778,0
+EBF.US,D,20100108,000000,8.9952,9.06584,8.83109,9.0354,107011.90234785,0
+EBF.US,D,20100111,000000,9.0073,9.06584,8.71722,8.85441,56910.125305961,0
+EBF.US,D,20100112,000000,8.74834,8.89324,8.56872,8.64473,94291.98509579,0
+EBF.US,D,20100113,000000,8.69995,8.8469,8.65097,8.8108,101698.86947099,0
+EBF.US,D,20100114,000000,8.79879,9.0877,8.7704,9.03823,188328.77243187,0
+EBF.US,D,20100115,000000,9.07151,9.07151,8.54531,8.8627,137174.4327425,0
+EBF.US,D,20100119,000000,8.91266,9.30051,8.90622,9.29563,181672.10797678,0
+EBF.US,D,20100120,000000,9.18624,9.22098,8.79235,9.02896,117975.15710937,0
+EBF.US,D,20100121,000000,9.02896,9.02896,8.3127,8.32206,183381.62549966,0
+EBF.US,D,20100122,000000,8.28898,8.5291,8.13619,8.3003,183006.51553961,0
+EBF.US,D,20100125,000000,8.38216,8.48101,8.15922,8.41563,103760.9493607,0
+EBF.US,D,20100126,000000,8.35435,8.43768,8.18497,8.19668,108235.62172573,0
+EBF.US,D,20100127,000000,8.12096,8.51583,8.12096,8.50334,119506.34366764,0
+EBF.US,D,20100128,000000,8.51047,8.51047,8.18497,8.33874,157894.64602788,0
+EBF.US,D,20100129,000000,8.3728,8.42793,8.17961,8.20663,213546.20567551,0
+EBF.US,D,20100201,000000,8.26761,8.50334,8.11491,8.28898,144654.08435039,0
+EBF.US,D,20100202,000000,8.33874,8.39455,8.12936,8.21942,171926.42324954,0
+EBF.US,D,20100203,000000,8.1638,8.29425,7.88104,8.02085,162458.48387523,0
+EBF.US,D,20100204,000000,7.92748,8.09248,7.63369,7.66482,150606.64896242,0
+EBF.US,D,20100205,000000,7.68267,8.17551,7.54451,8.03256,177708.85602177,0
+EBF.US,D,20100208,000000,8.01003,8.02749,7.72707,7.91226,123686.87243011,0
+EBF.US,D,20100209,000000,8.04857,8.04857,7.73087,7.89665,153963.16568151,0
+EBF.US,D,20100210,000000,7.85138,7.89011,7.56198,7.63369,99979.103042102,0
+EBF.US,D,20100211,000000,7.6215,7.8743,7.50636,7.78171,154535.054637,0
+EBF.US,D,20100212,000000,7.66482,7.83557,7.61057,7.75888,130478.82244457,0
+EBF.US,D,20100216,000000,7.86123,8.21942,7.67711,8.20663,137063.74455757,0
+EBF.US,D,20100217,000000,8.26157,8.26157,7.9384,8.08067,146431.24465296,0
+EBF.US,D,20100218,000000,8.04857,8.42177,8.04857,8.36753,86446.447543256,0
+EBF.US,D,20100219,000000,8.36753,8.58648,8.36753,8.49593,90455.819575328,0
+EBF.US,D,20100222,000000,8.55077,8.66366,8.48101,8.56872,109794.48033023,0
+EBF.US,D,20100223,000000,8.56872,8.64473,8.26761,8.34938,115404.73148144,0
+EBF.US,D,20100224,000000,8.39875,8.69439,8.34568,8.54531,167102.26318947,0
+EBF.US,D,20100225,000000,8.40158,8.4694,8.18497,8.44285,126325.96572832,0
+EBF.US,D,20100226,000000,8.42793,8.48617,8.26761,8.40958,116688.9194048,0
+EBF.US,D,20100301,000000,8.49154,8.91919,8.49154,8.88114,196982.94866879,0
+EBF.US,D,20100302,000000,8.91919,9.02896,8.78601,8.88114,215096.8651552,0
+EBF.US,D,20100303,000000,8.8747,9.0073,8.82563,8.8747,139135.04846269,0
+EBF.US,D,20100304,000000,8.88114,8.95393,8.72737,8.89695,86673.973256732,0
+EBF.US,D,20100305,000000,8.94174,9.22957,8.88768,9.21425,142161.55040817,0
+EBF.US,D,20100308,000000,9.18342,9.25747,9.01775,9.17854,90329.758031375,0
+EBF.US,D,20100309,000000,9.11522,9.39027,9.11522,9.21425,82285.391702199,0
+EBF.US,D,20100310,000000,9.18342,9.39027,9.0233,9.11249,101001.94386214,0
+EBF.US,D,20100311,000000,9.05443,9.12946,8.9952,9.05443,105085.10801751,0
+EBF.US,D,20100312,000000,9.08292,9.11912,8.76581,8.88114,101789.0598439,0
+EBF.US,D,20100315,000000,8.88114,8.92397,8.72737,8.83109,93346.01107084,0
+EBF.US,D,20100316,000000,8.83109,8.8627,8.68912,8.84222,109000.19011426,0
+EBF.US,D,20100317,000000,8.86826,9.21425,8.86826,9.07151,117718.93445906,0
+EBF.US,D,20100318,000000,9.04877,9.25367,8.97169,9.07151,146582.92846194,0
+EBF.US,D,20100319,000000,9.11249,9.21425,8.72737,8.9952,356233.52496212,0
+EBF.US,D,20100322,000000,8.90622,9.21425,8.89695,9.18624,251815.62072602,0
+EBF.US,D,20100323,000000,9.16507,9.30051,9.0073,9.26909,131726.11430629,0
+EBF.US,D,20100324,000000,9.24792,9.32002,9.06204,9.09434,91034.882765032,0
+EBF.US,D,20100325,000000,9.17181,9.24792,8.90076,9.06204,119849.68201905,0
+EBF.US,D,20100326,000000,9.11912,9.28977,9.01775,9.14283,73033.704244756,0
+EBF.US,D,20100329,000000,9.19493,9.28002,8.91266,9.13609,110122.44532263,0
+EBF.US,D,20100330,000000,9.18342,9.27416,9.02896,9.12576,77550.397124445,0
+EBF.US,D,20100331,000000,9.04877,9.25747,8.88114,8.90076,208561.13779105,0
+EBF.US,D,20100401,000000,8.97169,9.01775,8.76581,8.84222,136803.42234486,0
+EBF.US,D,20100405,000000,8.91266,9.21425,8.83109,9.1478,164107.53285264,0
+EBF.US,D,20100406,000000,9.10673,9.21425,9.04877,9.11249,242983.11352449,0
+EBF.US,D,20100407,000000,9.0877,9.28587,9.04116,9.27416,171036.81820765,0
+EBF.US,D,20100408,000000,9.18342,9.26909,9.00174,9.22957,131779.40861754,0
+EBF.US,D,20100409,000000,9.19493,9.26235,9.01775,9.12576,89223.901072631,0
+EBF.US,D,20100412,000000,9.12576,9.26235,9.07151,9.16127,155906.35826146,0
+EBF.US,D,20100413,000000,9.15356,9.15356,8.94174,8.98964,119892.7274243,0
+EBF.US,D,20100414,000000,9.08292,9.24792,8.9952,9.17854,249367.15707965,0
+EBF.US,D,20100415,000000,9.14283,9.30051,9.12576,9.28002,108337.08589526,0
+EBF.US,D,20100416,000000,9.26909,9.43808,9.16507,9.39612,299245.50797046,0
+EBF.US,D,20100419,000000,9.361,9.41661,9.06204,9.30051,170968.15053737,0
+EBF.US,D,20100420,000000,9.32002,9.43418,9.22957,9.37174,141996.54302136,0
+EBF.US,D,20100421,000000,9.37758,9.60883,9.33856,9.5698,141520.99378238,0
+EBF.US,D,20100422,000000,9.41661,9.81568,9.4049,9.7708,127220.6952232,0
+EBF.US,D,20100423,000000,9.75324,9.79129,9.57078,9.76299,141733.14613684,0
+EBF.US,D,20100426,000000,9.72299,10.0401,9.61956,9.69469,296979.47485111,0
+EBF.US,D,20100427,000000,9.71128,9.95718,9.44393,9.48101,461585.10453595,0
+EBF.US,D,20100428,000000,9.59614,10.1269,9.58736,10.0977,175249.11857878,0
+EBF.US,D,20100429,000000,10.1747,10.4197,9.95135,10.3855,216611.65346384,0
+EBF.US,D,20100430,000000,10.3855,10.5728,10.0977,10.1181,276780.93088176,0
+EBF.US,D,20100503,000000,10.1747,10.5864,10.1503,10.5484,281478.00450727,0
+EBF.US,D,20100504,000000,10.3026,10.3026,9.99225,10.1397,282254.87158302,0
+EBF.US,D,20100505,000000,10.0743,10.205,9.7708,10.0586,271489.42070753,0
+EBF.US,D,20100506,000000,9.96301,10.1269,8.59096,9.11912,487397.99921892,0
+EBF.US,D,20100507,000000,9.06204,9.62249,8.90622,9.2084,398059.31039895,0
+EBF.US,D,20100510,000000,9.81568,9.98158,9.5698,9.92497,257010.79118374,0
+EBF.US,D,20100511,000000,9.74446,10.0284,9.60297,9.92497,245765.69150687,0
+EBF.US,D,20100512,000000,9.99225,10.5368,9.82739,10.4363,355939.38135956,0
+EBF.US,D,20100513,000000,10.3582,10.4451,10.1562,10.2372,187474.01367044,0
+EBF.US,D,20100514,000000,10.1211,10.1562,9.87813,10.1337,150853.64759732,0
+EBF.US,D,20100517,000000,10.2284,10.4841,9.93179,10.1709,193824.23583575,0
+EBF.US,D,20100518,000000,10.3943,10.3943,9.80105,9.85276,251817.67050722,0
+EBF.US,D,20100519,000000,9.81178,9.90936,9.62834,9.67908,169435.93908851,0
+EBF.US,D,20100520,000000,9.32489,9.50443,8.85801,8.91919,228288.23208383,0
+EBF.US,D,20100521,000000,8.71722,9.27416,8.70453,9.05443,361600.87704084,0
+EBF.US,D,20100524,000000,9.07151,9.37174,8.8627,8.89695,163115.43875063,0
+EBF.US,D,20100525,000000,8.4694,8.97169,8.465,8.92397,268027.34025652,0
+EBF.US,D,20100526,000000,8.9952,9.28587,8.94174,9.19493,247984.57965857,0
+EBF.US,D,20100527,000000,9.55224,9.98158,9.39612,9.95718,254688.38908132,0
+EBF.US,D,20100528,000000,9.86447,10.1113,9.5698,9.62249,321975.53172489,0
+EBF.US,D,20100601,000000,9.43808,9.43808,8.81548,8.82563,364658.12570435,0
+EBF.US,D,20100602,000000,8.88768,9.32489,8.85441,9.30636,407336.62012142,0
+EBF.US,D,20100603,000000,9.30051,9.42832,8.98399,9.1478,217634.49428388,0
+EBF.US,D,20100604,000000,8.81997,8.91919,8.45885,8.5291,361825.32808251,0
+EBF.US,D,20100607,000000,8.60541,8.86826,8.36051,8.37718,236105.07269953,0
+EBF.US,D,20100608,000000,8.47476,8.60072,8.17961,8.3127,227971.54088805,0
+EBF.US,D,20100609,000000,8.44734,8.67722,8.25474,8.41563,223796.13657857,0
+EBF.US,D,20100610,000000,8.64023,8.80533,8.40958,8.64473,252368.0367601,0
+EBF.US,D,20100611,000000,8.44285,8.61117,8.28898,8.50334,218939.18001927,0
+EBF.US,D,20100614,000000,8.64473,8.71918,8.24098,8.31786,254131.87348484,0
+EBF.US,D,20100615,000000,8.44285,8.84222,8.26761,8.79879,281787.52146884,0
+EBF.US,D,20100616,000000,8.67722,8.81548,8.49593,8.65644,147610.89373498,0
+EBF.US,D,20100617,000000,8.74474,8.82563,8.56872,8.65644,134248.37007595,0
+EBF.US,D,20100618,000000,8.71918,8.90076,8.60072,8.63555,304300.26841581,0
+EBF.US,D,20100621,000000,8.83109,8.97169,8.64023,8.8469,495036.50887,0
+EBF.US,D,20100622,000000,8.91919,9.28002,8.83109,8.90622,356240.69919633,0
+EBF.US,D,20100623,000000,8.9632,9.10673,8.75937,8.91266,346829.12880509,0
+EBF.US,D,20100624,000000,8.7823,9.0233,8.70453,8.80533,223843.28154623,0
+EBF.US,D,20100625,000000,8.86826,9.0877,8.68912,8.98399,573024.53428117,0
+EBF.US,D,20100628,000000,9.0073,9.2084,8.8627,9.00174,232749.58087105,0
+EBF.US,D,20100629,000000,8.8108,8.8108,8.53632,8.67087,458637.51916677,0
+EBF.US,D,20100630,000000,8.66999,8.8108,8.08399,8.21063,518483.9560453,0
+EBF.US,D,20100701,000000,8.1918,8.50334,7.84142,8.44734,425257.8571748,0
+EBF.US,D,20100702,000000,8.51583,8.56872,8.14067,8.25044,216620.87747925,0
+EBF.US,D,20100706,000000,8.49154,8.51857,7.99948,8.05364,328995.00745282,0
+EBF.US,D,20100707,000000,8.12096,8.38753,7.96592,8.36753,284351.79775317,0
+EBF.US,D,20100708,000000,8.43768,8.50334,8.15922,8.39455,378616.11080272,0
+EBF.US,D,20100709,000000,8.35435,8.54179,8.17961,8.5291,176926.86449301,0
+EBF.US,D,20100712,000000,8.51583,8.74834,8.40158,8.55077,241050.16985054,0
+EBF.US,D,20100713,000000,8.74474,9.30636,8.74474,9.24792,394272.33962734,0
+EBF.US,D,20100714,000000,9.1478,9.29563,9.01775,9.25747,288186.93838302,0
+EBF.US,D,20100715,000000,9.24792,9.31222,8.97647,9.10195,354315.95464719,0
+EBF.US,D,20100716,000000,9.0073,9.11249,8.67722,8.71078,277058.6762347,0
+EBF.US,D,20100719,000000,8.77596,8.88768,8.54531,8.88114,164960.24183287,0
+EBF.US,D,20100720,000000,8.73917,8.95393,8.62746,8.94174,202279.58329602,0
+EBF.US,D,20100721,000000,9.05443,9.12946,8.74474,8.79879,231670.37106794,0
+EBF.US,D,20100722,000000,9.00174,9.00174,8.8469,8.95959,424876.59787114,0
+EBF.US,D,20100723,000000,8.8747,9.33856,8.66737,9.29563,340731.02972768,0
+EBF.US,D,20100726,000000,9.36783,9.65372,9.1478,9.64103,362021.08218735,0
+EBF.US,D,20100727,000000,9.74446,9.9142,9.47613,9.62834,190070.06156338,0
+EBF.US,D,20100728,000000,9.56297,9.62249,9.30051,9.43808,280778.00422662,0
+EBF.US,D,20100729,000000,9.61956,9.61956,9.20264,9.43808,192761.42428226,0
+EBF.US,D,20100730,000000,9.22479,9.54249,9.09434,9.25747,156812.36155297,0
+EBF.US,D,20100802,000000,9.361,9.60883,9.1478,9.26235,191491.58482731,0
+EBF.US,D,20100803,000000,9.25367,9.361,9.0073,9.05443,174525.5458143,0
+EBF.US,D,20100804,000000,9.10195,9.32002,9.01775,9.27416,167439.45219728,0
+EBF.US,D,20100805,000000,9.17181,9.32002,9.0877,9.12946,88039.127537591,0
+EBF.US,D,20100806,000000,8.86826,9.31222,8.8627,9.29563,181247.80326787,0
+EBF.US,D,20100809,000000,9.361,9.55224,9.22479,9.52687,115549.24105622,0
+EBF.US,D,20100810,000000,9.361,9.361,8.9632,9.04116,159550.8692395,0
+EBF.US,D,20100811,000000,8.84222,8.8469,8.51583,8.55701,285647.25947314,0
+EBF.US,D,20100812,000000,8.44285,8.56872,8.30645,8.465,175981.91535866,0
+EBF.US,D,20100813,000000,8.39875,8.55077,8.33874,8.38216,184626.86758017,0
+EBF.US,D,20100816,000000,8.33874,8.59556,8.23581,8.42793,148995.52093727,0
+EBF.US,D,20100817,000000,8.55701,8.82563,8.52393,8.74834,191611.49702766,0
+EBF.US,D,20100818,000000,8.70453,8.98399,8.67087,8.76581,119392.5808109,0
+EBF.US,D,20100819,000000,8.73917,8.81548,8.48101,8.56872,250086.63028172,0
+EBF.US,D,20100820,000000,8.53632,8.62287,8.36753,8.48101,286640.37846574,0
+EBF.US,D,20100823,000000,8.5291,8.64473,8.30645,8.40158,248382.23721186,0
+EBF.US,D,20100824,000000,8.23581,8.44734,8.17961,8.27718,145160.38030741,0
+EBF.US,D,20100825,000000,8.21942,8.44734,8.17053,8.40158,183590.70318231,0
+EBF.US,D,20100826,000000,8.47476,8.61848,8.28244,8.3003,171819.83462701,0
+EBF.US,D,20100827,000000,8.3728,8.49593,8.22536,8.48101,217781.05363987,0
+EBF.US,D,20100830,000000,8.465,8.465,8.28898,8.3003,314542.00019406,0
+EBF.US,D,20100831,000000,8.26761,8.5535,8.21063,8.42275,206518.53082278,0
+EBF.US,D,20100901,000000,8.57497,8.91266,8.57497,8.7704,311703.05322861,0
+EBF.US,D,20100902,000000,8.81548,8.83109,8.54179,8.60541,147967.55566422,0
+EBF.US,D,20100903,000000,8.69439,8.82563,8.65644,8.7823,108503.11817266,0
+EBF.US,D,20100907,000000,8.7704,8.7704,8.53632,8.56872,150460.08960645,0
+EBF.US,D,20100908,000000,8.60541,8.75937,8.57497,8.64023,61962.835970102,0
+EBF.US,D,20100909,000000,8.78601,8.8108,8.58023,8.71078,143700.93609124,0
+EBF.US,D,20100910,000000,8.71078,8.8747,8.59556,8.69995,115265.34635968,0
+EBF.US,D,20100913,000000,8.81548,9.15356,8.68366,9.05443,180815.29943414,0
+EBF.US,D,20100914,000000,9.04116,9.19493,8.88768,9.11912,168874.29903902,0
+EBF.US,D,20100915,000000,9.09434,9.31222,9.0354,9.29563,108966.36872442,0
+EBF.US,D,20100916,000000,9.28002,9.28587,9.00174,9.05443,83155.523822656,0
+EBF.US,D,20100917,000000,9.15356,9.18342,8.86826,9.13609,166821.44316473,0
+EBF.US,D,20100920,000000,9.15356,10.2226,9.11912,10.1806,359817.56739467,0
+EBF.US,D,20100921,000000,10.1503,10.3806,10.0225,10.0889,220122.92866371,0
+EBF.US,D,20100922,000000,10.0635,10.2636,9.76007,9.87813,212078.56233453,0
+EBF.US,D,20100923,000000,9.74446,9.83714,9.50443,9.58249,194789.68278212,0
+EBF.US,D,20100924,000000,9.77762,9.95718,9.60297,9.95135,124087.6046552,0
+EBF.US,D,20100927,000000,9.95718,9.95718,9.64103,9.66933,167183.22954697,0
+EBF.US,D,20100928,000000,9.71811,9.83227,9.4615,9.81178,184256.88207312,0
+EBF.US,D,20100929,000000,9.73958,9.78836,9.60297,9.7347,151700.20723396,0
+EBF.US,D,20100930,000000,9.843,10.0069,9.7425,9.78641,246142.85124813,0
+EBF.US,D,20101001,000000,9.85861,10.1211,9.78836,10.0889,134579.40974015,0
+EBF.US,D,20101004,000000,10.0176,10.0342,9.64786,9.66249,295416.51668421,0
+EBF.US,D,20101005,000000,9.77762,10.2372,9.62249,10.1211,171190.55179785,0
+EBF.US,D,20101006,000000,10.0635,10.0635,9.71128,9.83227,133738.99944712,0
+EBF.US,D,20101007,000000,9.94255,10.3806,9.76007,10.2967,187419.69446857,0
+EBF.US,D,20101008,000000,10.3894,10.7045,10.2528,10.5162,237567.59158751,0
+EBF.US,D,20101011,000000,10.5318,10.5484,10.2567,10.2636,167931.39968588,0
+EBF.US,D,20101012,000000,10.1865,10.2636,10.0401,10.1747,187902.41794176,0
+EBF.US,D,20101013,000000,10.287,10.7348,10.1465,10.3465,332550.35294854,0
+EBF.US,D,20101014,000000,10.3709,10.5864,10.1806,10.3201,225720.88112772,0
+EBF.US,D,20101015,000000,10.4538,10.4538,10.1465,10.205,207792.46984013,0
+EBF.US,D,20101018,000000,10.2704,10.5992,10.205,10.5728,129760.3741331,0
+EBF.US,D,20101019,000000,10.3806,10.6694,10.165,10.2528,147283.95363319,0
+EBF.US,D,20101020,000000,10.364,10.644,10.3201,10.4197,115381.15899761,0
+EBF.US,D,20101021,000000,10.5221,10.6372,10.0684,10.3094,181760.24856849,0
+EBF.US,D,20101022,000000,10.3279,10.4763,10.3142,10.406,88191.836237177,0
+EBF.US,D,20101025,000000,10.4841,10.6587,10.3757,10.4363,151319.9728209,0
+EBF.US,D,20101026,000000,10.3396,10.3757,10.0889,10.1465,231433.62133905,0
+EBF.US,D,20101027,000000,10.0684,10.0684,9.7708,9.9142,272882.24703462,0
+EBF.US,D,20101028,000000,9.99818,9.99818,9.72299,9.88199,128782.6284995,0
+EBF.US,D,20101029,000000,9.81373,10.0157,9.81373,9.87032,92165.337098206,0
+EBF.US,D,20101101,000000,9.90254,10.0684,9.46638,9.69957,184580.74750312,0
+EBF.US,D,20101102,000000,9.85861,10.003,9.81568,9.97476,177630.96433607,0
+EBF.US,D,20101103,000000,10.0069,10.0791,9.84886,10.0225,95686.861204085,0
+EBF.US,D,20101104,000000,10.1865,10.3357,9.94641,10.0743,170332.7183646,0
+EBF.US,D,20101105,000000,10.0528,10.2118,9.9884,10.0635,223948.84527816,0
+EBF.US,D,20101108,000000,10.003,10.084,9.84398,10.0401,116136.50337074,0
+EBF.US,D,20101109,000000,10.0889,10.0889,9.61956,9.71811,160866.82877149,0
+EBF.US,D,20101110,000000,9.76787,10.0176,9.62834,9.97476,140863.01401638,0
+EBF.US,D,20101111,000000,9.84398,9.92497,9.66249,9.68884,137367.11217554,0
+EBF.US,D,20101112,000000,9.58249,9.65762,9.4049,9.43808,245781.06486589,0
+EBF.US,D,20101115,000000,9.47613,9.83714,9.39027,9.7347,167029.49595678,0
+EBF.US,D,20101116,000000,9.68884,9.68884,9.31222,9.43808,203168.16344731,0
+EBF.US,D,20101117,000000,9.43808,9.44979,9.01306,9.08292,475005.02206866,0
+EBF.US,D,20101118,000000,9.24792,9.24792,9.13609,9.17181,330569.23941633,0
+EBF.US,D,20101119,000000,9.18342,9.18342,8.89324,8.9632,246673.74457957,0
+EBF.US,D,20101122,000000,8.92954,9.04116,8.78601,9.01306,227541.08683553,0
+EBF.US,D,20101123,000000,8.85441,9.03823,8.82563,8.98399,130834.4594832,0
+EBF.US,D,20101124,000000,9.08292,9.26909,8.97647,9.17854,84875.290251546,0
+EBF.US,D,20101126,000000,9.05443,9.17854,9.04877,9.11912,22380.536059398,0
+EBF.US,D,20101129,000000,9.0233,9.21425,8.8108,9.18342,148555.84286933,0
+EBF.US,D,20101130,000000,9.02974,9.35515,9.02974,9.3366,322562.7940394,0
+EBF.US,D,20101201,000000,9.60297,9.61176,9.4049,9.54249,263115.03960475,0
+EBF.US,D,20101202,000000,9.5942,9.73958,9.51517,9.72981,164089.08482182,0
+EBF.US,D,20101203,000000,9.68884,9.78836,9.5942,9.65372,213413.99478795,0
+EBF.US,D,20101206,000000,9.62249,9.83227,9.60297,9.7708,73031.654463553,0
+EBF.US,D,20101207,000000,9.87813,10.1709,9.85276,10.0743,129466.23053054,0
+EBF.US,D,20101208,000000,10.0635,10.0791,9.87813,9.89276,120110.00423177,0
+EBF.US,D,20101209,000000,10.003,10.003,9.58249,9.7347,231369.05323118,0
+EBF.US,D,20101210,000000,9.7708,9.94255,9.61176,9.87032,349244.79595223,0
+EBF.US,D,20101213,000000,9.84886,9.85276,9.45565,9.47126,216310.33562708,0
+EBF.US,D,20101214,000000,9.51809,9.79421,9.43808,9.72981,168397.72490944,0
+EBF.US,D,20101215,000000,9.83714,9.92497,9.68396,9.83227,209112.52893453,0
+EBF.US,D,20101216,000000,9.88199,10.1211,9.82739,10.1055,116892.87263445,0
+EBF.US,D,20101217,000000,10.0928,10.2314,9.99818,10.1923,154009.28575857,0
+EBF.US,D,20101220,000000,10.2226,10.4763,10.1269,10.2411,207303.59702333,0
+EBF.US,D,20101221,000000,10.2411,10.2704,9.32002,9.76007,481955.83012631,0
+EBF.US,D,20101222,000000,9.76787,9.7708,9.35612,9.51809,326963.67428115,0
+EBF.US,D,20101223,000000,9.51029,9.74446,9.39027,9.42832,184938.43432295,0
+EBF.US,D,20101227,000000,9.41076,9.59614,9.361,9.48491,86560.210399994,0
+EBF.US,D,20101228,000000,9.51517,9.5376,9.42832,9.44979,189612.96035523,0
+EBF.US,D,20101229,000000,9.49272,9.5981,9.43808,9.51125,99299.600573476,0
+EBF.US,D,20101230,000000,9.44296,9.68494,9.44296,9.48101,125414.83798382,0
+EBF.US,D,20101231,000000,9.4371,9.51613,9.35807,9.35807,144941.05371875,0
+EBF.US,D,20110103,000000,9.46638,9.62249,9.37174,9.5376,107639.13539581,0
+EBF.US,D,20110104,000000,9.56297,9.57663,9.30636,9.36783,154916.31394066,0
+EBF.US,D,20110105,000000,9.35124,9.5376,9.30636,9.51517,189728.77299318,0
+EBF.US,D,20110106,000000,9.47613,9.47613,9.24304,9.26909,115749.09472346,0
+EBF.US,D,20110107,000000,9.28002,9.32002,9.01775,9.18624,133295.22181679,0
+EBF.US,D,20110110,000000,9.16507,9.36783,9.04116,9.3288,142047.78755143,0
+EBF.US,D,20110111,000000,9.361,9.39027,9.10195,9.1478,131004.59132301,0
+EBF.US,D,20110112,000000,9.21425,9.24792,9.0877,9.14283,153553.20944101,0
+EBF.US,D,20110113,000000,9.12576,9.13609,8.95393,9.01306,111704.87641096,0
+EBF.US,D,20110114,000000,9.0073,9.04877,8.94174,9.01306,141985.26922475,0
+EBF.US,D,20110118,000000,9.0073,9.06584,8.90622,8.90622,203019.55431012,0
+EBF.US,D,20110119,000000,8.93608,8.93608,8.71918,8.74834,235220.59211065,0
+EBF.US,D,20110120,000000,8.69995,8.82563,8.61117,8.77596,434424.47871235,0
+EBF.US,D,20110121,000000,8.8469,8.85801,8.69995,8.75303,191617.64637127,0
+EBF.US,D,20110124,000000,8.77596,8.83109,8.67722,8.69995,208333.61207759,0
+EBF.US,D,20110125,000000,8.67722,8.8747,8.43241,8.85441,626497.17651056,0
+EBF.US,D,20110126,000000,8.88768,9.21425,8.7823,9.1478,428238.23904322,0
+EBF.US,D,20110127,000000,9.16127,9.23728,9.07151,9.14283,210830.24558222,0
+EBF.US,D,20110128,000000,9.14283,9.14283,8.73917,8.83109,253169.50121027,0
+EBF.US,D,20110131,000000,8.91266,9.10761,8.88671,9.10097,303903.63575313,0
+EBF.US,D,20110201,000000,9.1478,9.33856,9.13609,9.19493,251578.87099714,0
+EBF.US,D,20110202,000000,9.16507,9.25367,9.10195,9.16127,193267.72023928,0
+EBF.US,D,20110203,000000,9.13609,9.24304,8.97647,8.97647,208872.70453384,0
+EBF.US,D,20110204,000000,8.97647,9.04116,8.85441,8.89324,199142.39316561,0
+EBF.US,D,20110207,000000,8.92397,9.01306,8.88768,8.91919,212088.81124054,0
+EBF.US,D,20110208,000000,8.92954,9.00174,8.69995,8.92954,170176.93499321,0
+EBF.US,D,20110209,000000,8.88768,9.00174,8.85801,8.98399,152161.40800451,0
+EBF.US,D,20110210,000000,8.95959,9.06204,8.88114,8.92397,175787.18614443,0
+EBF.US,D,20110211,000000,8.8627,8.97169,8.83109,8.94174,83670.018904482,0
+EBF.US,D,20110214,000000,8.95959,9.00174,8.90076,8.95393,104415.8544549,0
+EBF.US,D,20110215,000000,8.91919,9.01775,8.90076,9.00174,112131.23090107,0
+EBF.US,D,20110216,000000,9.06204,9.21425,9.0354,9.2084,130278.96877733,0
+EBF.US,D,20110218,000000,9.10195,9.16507,9.00174,9.0877,106297.55359878,0
+EBF.US,D,20110222,000000,8.98399,9.12576,8.89324,8.89324,102714.53605682,0
+EBF.US,D,20110223,000000,8.85801,8.92397,8.69995,8.70453,256126.31059486,0
+EBF.US,D,20110224,000000,8.70453,8.85441,8.60072,8.64023,366548.02397306,0
+EBF.US,D,20110225,000000,8.71722,8.94174,8.68366,8.90076,99917.609606027,0
+EBF.US,D,20110228,000000,8.95959,9.02526,8.74376,8.89324,148626.56032082,0
+EBF.US,D,20110301,000000,8.9072,8.9072,8.43407,8.50598,247662.76400978,0
+EBF.US,D,20110302,000000,8.50598,8.62112,8.31874,8.51671,195208.86303804,0
+EBF.US,D,20110303,000000,8.61467,8.83031,8.61467,8.78044,139244.71175702,0
+EBF.US,D,20110304,000000,8.7704,8.7704,8.51857,8.61848,64754.637967894,0
+EBF.US,D,20110307,000000,8.67087,8.67087,8.37718,8.49154,159001.52787723,0
+EBF.US,D,20110308,000000,8.48101,8.8469,8.44285,8.70453,105719.51529968,0
+EBF.US,D,20110309,000000,8.63555,8.82563,8.61848,8.7704,83014.088919685,0
+EBF.US,D,20110310,000000,8.63927,8.68718,8.38382,8.47202,247483.40815455,0
+EBF.US,D,20110311,000000,8.40958,8.50334,8.32206,8.44285,95456.260818805,0
+EBF.US,D,20110314,000000,8.34938,8.51583,8.31786,8.43768,111608.53669444,0
+EBF.US,D,20110315,000000,8.24605,8.40958,8.24098,8.32206,175856.87870532,0
+EBF.US,D,20110316,000000,8.28244,8.34568,8.15922,8.20127,130455.24996074,0
+EBF.US,D,20110317,000000,8.36051,8.38382,8.21844,8.25474,139707.96230879,0
+EBF.US,D,20110318,000000,8.33259,8.55964,8.32743,8.53818,265301.13125721,0
+EBF.US,D,20110321,000000,8.62746,8.8469,8.62287,8.75937,145582.63523512,0
+EBF.US,D,20110322,000000,8.81548,8.8469,8.6981,8.74834,105059.48575247,0
+EBF.US,D,20110323,000000,8.74834,8.9952,8.66366,8.8627,169061.85401906,0
+EBF.US,D,20110324,000000,8.89695,8.9632,8.71918,8.73371,85147.911151478,0
+EBF.US,D,20110325,000000,8.77498,8.89324,8.66551,8.74376,162759.80171199,0
+EBF.US,D,20110328,000000,8.80533,9.18342,8.72737,9.07814,292984.45128746,0
+EBF.US,D,20110329,000000,9.08292,9.09434,8.97169,9.0233,122157.73565305,0
+EBF.US,D,20110330,000000,9.04877,9.2084,8.98964,9.19015,98011.31308771,0
+EBF.US,D,20110331,000000,9.16322,9.35515,9.13903,9.31807,87655.818452725,0
+EBF.US,D,20110401,000000,9.43808,9.48589,9.36588,9.42832,120849.97524587,0
+EBF.US,D,20110404,000000,9.44296,9.55712,9.42832,9.49955,120207.36883888,0
+EBF.US,D,20110405,000000,9.46638,9.57078,9.36588,9.37076,153769.46135787,0
+EBF.US,D,20110406,000000,9.48101,9.48101,9.28392,9.46638,137772.96885364,0
+EBF.US,D,20110407,000000,9.51517,9.54345,9.32393,9.38831,141203.277696,0
+EBF.US,D,20110408,000000,9.43808,9.44881,9.30441,9.37076,160159.65425664,0
+EBF.US,D,20110411,000000,9.38441,9.40978,9.31124,9.39905,172507.53622044,0
+EBF.US,D,20110412,000000,9.33368,9.38441,9.22674,9.26616,202938.58795263,0
+EBF.US,D,20110413,000000,9.34539,9.36588,9.23445,9.361,172308.7074438,0
+EBF.US,D,20110414,000000,9.32393,9.5337,9.28392,9.52784,167759.21806487,0
+EBF.US,D,20110415,000000,9.48101,9.62054,9.37758,9.5942,168372.10264442,0
+EBF.US,D,20110418,000000,9.40978,9.62542,9.39515,9.56395,177021.15442833,0
+EBF.US,D,20110419,000000,9.61273,9.63615,9.48589,9.54345,245001.12311835,0
+EBF.US,D,20110420,000000,9.69665,9.69665,9.57761,9.65469,168795.38246273,0
+EBF.US,D,20110421,000000,9.67127,9.94058,9.57078,9.92497,293563.51447716,0
+EBF.US,D,20110425,000000,9.92981,11.1826,9.81276,11.0607,945905.35727933,0
+EBF.US,D,20110426,000000,11.0783,11.1017,10.6587,10.6841,421715.8352569,0
+EBF.US,D,20110427,000000,10.7045,10.7045,10.2782,10.4333,414604.11937486,0
+EBF.US,D,20110428,000000,10.3777,10.3777,10.0176,10.2742,315408.0327521,0
+EBF.US,D,20110429,000000,10.3084,10.366,10.1923,10.3192,96615.412088813,0
+EBF.US,D,20110502,000000,10.4109,10.4109,10.1347,10.2196,224518.68445245,0
+EBF.US,D,20110503,000000,10.244,10.2489,10.1669,10.2245,196479.72738357,0
+EBF.US,D,20110504,000000,10.2489,10.3367,10.0791,10.1347,138850.12887554,0
+EBF.US,D,20110505,000000,10.0528,10.2782,10.0528,10.1572,209080.75732589,0
+EBF.US,D,20110506,000000,10.2245,10.3308,10.0693,10.1631,122404.73428795,0
+EBF.US,D,20110509,000000,10.1572,10.3308,10.1113,10.2898,110026.10560611,0
+EBF.US,D,20110510,000000,10.3114,10.6187,10.3114,10.603,81494.176158038,0
+EBF.US,D,20110511,000000,10.5786,10.5982,10.4421,10.5045,115515.41966639,0
+EBF.US,D,20110512,000000,10.4529,10.6334,10.4225,10.6187,153320.55927452,0
+EBF.US,D,20110513,000000,10.6587,10.6587,10.4529,10.4694,123588.4829324,0
+EBF.US,D,20110516,000000,10.3963,10.4597,10.1757,10.1816,102513.65749898,0
+EBF.US,D,20110517,000000,10.1709,10.2948,10.1065,10.1816,73111.59593045,0
+EBF.US,D,20110518,000000,10.1709,10.2664,10.1631,10.2528,74746.296439437,0
+EBF.US,D,20110519,000000,10.326,10.3494,10.1874,10.2586,133470.4781096,0
+EBF.US,D,20110520,000000,10.2001,10.2245,9.91914,10.0401,168113.8302129,0
+EBF.US,D,20110523,000000,9.85667,9.99719,9.72006,9.90639,132474.28444519,0
+EBF.US,D,20110524,000000,9.94058,9.98741,9.74836,9.843,149782.63691903,0
+EBF.US,D,20110525,000000,9.80398,9.99719,9.72689,9.95619,116922.59446189,0
+EBF.US,D,20110526,000000,9.94058,10.2664,9.89671,10.2069,134885.85202993,0
+EBF.US,D,20110527,000000,10.2664,10.4167,10.2284,10.3875,76689.489019398,0
+EBF.US,D,20110531,000000,10.5084,10.5455,10.3318,10.5396,244061.298437,0
+EBF.US,D,20110601,000000,10.5143,10.5309,9.95619,9.97378,188265.22921459,0
+EBF.US,D,20110602,000000,9.96785,9.99719,9.78056,9.86252,71565.036013171,0
+EBF.US,D,20110603,000000,9.67615,9.78641,9.61273,9.69665,133789.21908659,0
+EBF.US,D,20110606,000000,9.7025,9.79129,9.66542,9.70835,197567.1363115,0
+EBF.US,D,20110607,000000,9.7708,9.89473,9.73763,9.75909,110153.19204066,0
+EBF.US,D,20110608,000000,9.70347,9.86057,9.65469,9.75324,107236.35338952,0
+EBF.US,D,20110609,000000,9.78739,9.88891,9.69372,9.71616,82724.044879532,0
+EBF.US,D,20110610,000000,9.65859,9.7142,9.49955,9.51125,309496.46376413,0
+EBF.US,D,20110613,000000,9.55712,9.69177,9.49955,9.58346,159273.12388656,0
+EBF.US,D,20110614,000000,9.73665,9.85667,9.65469,9.78056,117004.58570999,0
+EBF.US,D,20110615,000000,9.65469,9.7025,9.38831,9.43808,179527.01194837,0
+EBF.US,D,20110616,000000,9.47126,9.66737,9.36295,9.57761,115452.9013397,0
+EBF.US,D,20110617,000000,9.64981,9.67225,9.35319,9.40198,253850.02856949,0
+EBF.US,D,20110620,000000,9.37076,9.53858,9.23445,9.361,261502.886689,0
+EBF.US,D,20110621,000000,9.39905,9.6303,9.35027,9.50443,228791.45336904,0
+EBF.US,D,20110622,000000,9.47613,9.62542,9.42051,9.43418,84059.477332955,0
+EBF.US,D,20110623,000000,9.31612,9.3971,9.11424,9.35319,198158.49818842,0
+EBF.US,D,20110624,000000,9.37661,9.38247,9.11717,9.35319,628390.14945106,0
+EBF.US,D,20110627,000000,9.33563,9.38247,9.23728,9.33563,191461.86299988,0
+EBF.US,D,20110628,000000,9.33563,9.51907,9.27611,9.49272,142087.75828487,0
+EBF.US,D,20110629,000000,9.52784,9.57078,9.41467,9.47126,94031.662883074,0
+EBF.US,D,20110630,000000,9.48101,9.64786,9.48101,9.60785,93681.150297448,0
+EBF.US,D,20110701,000000,9.5942,9.73763,9.5376,9.69859,162998.60122209,0
+EBF.US,D,20110705,000000,9.68201,9.75324,9.61078,9.69372,114091.84662126,0
+EBF.US,D,20110706,000000,9.69859,9.91716,9.66737,9.87228,157386.30028967,0
+EBF.US,D,20110707,000000,9.96696,10.0781,9.77666,10.0098,94124.927927787,0
+EBF.US,D,20110708,000000,9.87813,10.0001,9.87228,9.92299,57451.267543418,0
+EBF.US,D,20110711,000000,9.78739,9.92299,9.7708,9.86544,143309.42788156,0
+EBF.US,D,20110712,000000,9.81568,10.0518,9.81568,9.96103,154989.08117335,0
+EBF.US,D,20110713,000000,10.0147,10.245,9.88891,10.0206,119782.03923936,0
+EBF.US,D,20110714,000000,10.0567,10.1933,9.83812,9.86057,158536.22754427,0
+EBF.US,D,20110715,000000,9.88298,9.98544,9.78251,9.93277,141491.27195495,0
+EBF.US,D,20110718,000000,9.87228,9.9962,9.5981,9.70347,170246.62755409,0
+EBF.US,D,20110719,000000,9.83324,10.405,9.83324,10.3982,213176.22016847,0
+EBF.US,D,20110720,000000,10.4295,10.4295,10.1874,10.3016,129681.45755679,0
+EBF.US,D,20110721,000000,10.3514,10.4451,10.245,10.4255,146757.15986415,0
+EBF.US,D,20110722,000000,10.4295,10.4723,10.2284,10.3435,85337.515912708,0
+EBF.US,D,20110725,000000,10.2498,10.528,10.2196,10.327,152460.67606008,0
+EBF.US,D,20110726,000000,10.3377,10.4197,10.1113,10.1221,127066.96163302,0
+EBF.US,D,20110727,000000,10.0781,10.0781,9.82739,9.91133,214522.9264185,0
+EBF.US,D,20110728,000000,9.93277,10.0254,9.7708,9.80495,138727.14200339,0
+EBF.US,D,20110729,000000,9.67908,9.89859,9.60687,9.76982,134816.15946904,0
+EBF.US,D,20110801,000000,9.33173,9.91716,9.33173,9.65469,221496.28206938,0
+EBF.US,D,20110802,000000,9.60103,9.74738,9.27416,9.28587,142781.60922191,0
+EBF.US,D,20110803,000000,9.29173,9.41955,9.01023,9.34734,154213.23898821,0
+EBF.US,D,20110804,000000,9.23728,9.42637,9.00457,9.01023,186643.85228342,0
+EBF.US,D,20110805,000000,9.10575,9.19015,8.67273,8.93706,236482.23244079,0
+EBF.US,D,20110808,000000,8.73733,9.03736,8.04018,8.0554,316646.10059841,0
+EBF.US,D,20110809,000000,8.17824,8.89695,7.58247,8.8469,376423.86980666,0
+EBF.US,D,20110810,000000,8.53466,8.69634,8.01647,8.0554,263601.86264035,0
+EBF.US,D,20110811,000000,8.11833,8.76865,8.08818,8.473,211451.32928657,0
+EBF.US,D,20110812,000000,8.58023,8.58023,8.31874,8.473,97547.037645346,0
+EBF.US,D,20110815,000000,8.58023,8.71352,8.4412,8.57399,171241.7963279,0
+EBF.US,D,20110816,000000,8.41202,8.51311,8.25044,8.41202,143051.15545004,0
+EBF.US,D,20110817,000000,8.49496,8.54531,8.2401,8.39631,88899.010752036,0
+EBF.US,D,20110818,000000,8.08233,8.15072,7.88435,7.96251,248608.73803473,0
+EBF.US,D,20110819,000000,7.82825,8.13804,7.82825,8.00514,162523.05198311,0
+EBF.US,D,20110822,000000,8.2237,8.2237,7.92661,7.97763,124380.72336715,0
+EBF.US,D,20110823,000000,8.01647,8.52198,7.96251,8.51769,221919.56188769,0
+EBF.US,D,20110824,000000,8.50237,8.72259,8.39875,8.63653,140945.00526449,0
+EBF.US,D,20110825,000000,8.74201,8.8348,8.25474,8.28996,109668.41878628,0
+EBF.US,D,20110826,000000,8.2237,8.56228,8.08233,8.45525,110885.98882056,0
+EBF.US,D,20110829,000000,8.59096,9.04585,8.50237,9.00457,142649.39833435,0
+EBF.US,D,20110830,000000,8.95481,9.01023,8.70073,8.9072,102480.86099975,0
+EBF.US,D,20110831,000000,8.97169,8.97169,8.71264,8.84318,143253.0588985,0
+EBF.US,D,20110901,000000,8.80884,9.17093,8.48432,8.52744,209413.8467713,0
+EBF.US,D,20110902,000000,8.31952,8.43407,8.10897,8.30918,229855.28981313,0
+EBF.US,D,20110906,000000,8.02242,8.25308,7.98447,8.22722,123723.76849176,0
+EBF.US,D,20110907,000000,8.37806,8.85529,8.37806,8.82835,191665.81622953,0
+EBF.US,D,20110908,000000,8.69907,8.98477,8.46227,8.48432,236073.30109089,0
+EBF.US,D,20110909,000000,8.36831,8.4288,8.15609,8.31874,206919.26304786,0
+EBF.US,D,20110912,000000,8.15609,8.45085,8.15609,8.38987,108430.35093997,0
+EBF.US,D,20110913,000000,8.43573,8.63653,8.4049,8.59096,110329.47322408,0
+EBF.US,D,20110914,000000,8.70073,9.0516,8.48432,8.89324,141113.08732309,0
+EBF.US,D,20110915,000000,9.01023,9.01023,8.82933,8.94729,79834.878274621,0
+EBF.US,D,20110916,000000,9.02711,9.06965,8.89695,8.91919,154019.53466457,0
+EBF.US,D,20110919,000000,8.75206,8.80884,8.51311,8.68542,82638.978959628,0
+EBF.US,D,20110920,000000,8.75206,8.79607,8.3127,8.31874,210520.72862064,0
+EBF.US,D,20110921,000000,8.28996,8.41905,7.97763,8.03432,241264.3719862,0
+EBF.US,D,20110922,000000,7.78727,8.20985,7.76531,8.08233,391951.98730613,0
+EBF.US,D,20110923,000000,8.12858,8.36051,7.87772,8.04603,277343.59582184,0
+EBF.US,D,20110926,000000,8.15609,8.2282,7.74327,7.88845,343425.46711835,0
+EBF.US,D,20110927,000000,8.11159,8.11159,7.65906,7.73185,307824.86719349,0
+EBF.US,D,20110928,000000,7.74327,7.74327,7.08017,7.15852,394880.09975388,0
+EBF.US,D,20110929,000000,7.35347,7.55397,7.11432,7.44831,351676.86134898,0
+EBF.US,D,20110930,000000,7.33035,7.55495,7.2561,7.27346,290114.75760397,0
+EBF.US,D,20111003,000000,7.23131,7.52675,6.81175,6.82404,246238.16607405,0
+EBF.US,D,20111004,000000,6.76638,7.80366,6.72706,7.70765,432504.85861621,0
+EBF.US,D,20111005,000000,7.6618,7.73975,7.43699,7.62306,211581.49039293,0
+EBF.US,D,20111006,000000,7.62892,7.71419,7.52773,7.70267,194977.23776215,0
+EBF.US,D,20111007,000000,7.71888,7.76356,7.34664,7.41436,121359.34587468,0
+EBF.US,D,20111010,000000,7.55495,7.76356,7.45357,7.69546,179651.02371112,0
+EBF.US,D,20111011,000000,7.60579,7.83127,7.55037,7.70765,177750.87653642,0
+EBF.US,D,20111012,000000,7.75302,7.85303,7.62306,7.76931,227642.55100504,0
+EBF.US,D,20111013,000000,7.72961,7.87021,7.56754,7.82093,105110.73028254,0
+EBF.US,D,20111014,000000,7.92661,8.07384,7.66804,8.05023,152245.44903382,0
+EBF.US,D,20111017,000000,8.00096,8.00096,7.60579,7.62306,187774.30661659,0
+EBF.US,D,20111018,000000,7.65106,8.02242,7.49826,7.89987,171418.07751132,0
+EBF.US,D,20111019,000000,7.94416,8.20283,7.76931,7.82093,258788.9763769,0
+EBF.US,D,20111020,000000,7.90406,7.9108,7.52061,7.71419,104162.70647639,0
+EBF.US,D,20111021,000000,7.85879,7.96592,7.71419,7.88669,182728.77018666,0
+EBF.US,D,20111024,000000,7.88669,8.28069,7.80835,8.25308,163278.39635622,0
+EBF.US,D,20111025,000000,8.15326,8.19268,7.90406,7.93168,178771.66757525,0
+EBF.US,D,20111026,000000,8.08984,8.17053,7.89987,7.96592,295712.71006797,0
+EBF.US,D,20111027,000000,8.4288,9.03258,8.25913,8.89237,423944.9723146,0
+EBF.US,D,20111028,000000,8.84046,9.02798,8.57585,8.58297,144920.55590672,0
+EBF.US,D,20111031,000000,8.43153,8.51311,8.21942,8.24098,132569.59927111,0
+EBF.US,D,20111101,000000,7.9509,8.31172,7.87772,7.96251,244159.68793472,0
+EBF.US,D,20111102,000000,8.12858,8.41104,8.08984,8.38909,179042.23869398,0
+EBF.US,D,20111103,000000,8.53632,8.73469,8.31172,8.71078,170886.15928927,0
+EBF.US,D,20111104,000000,8.60931,8.64922,8.38138,8.51408,101329.90885455,0
+EBF.US,D,20111107,000000,8.50334,8.79431,8.44471,8.69439,159198.30687266,0
+EBF.US,D,20111108,000000,8.77137,8.80708,8.4288,8.75479,88605.89204008,0
+EBF.US,D,20111109,000000,8.46227,8.49496,8.06213,8.10721,196931.70413872,0
+EBF.US,D,20111110,000000,8.2762,8.31172,8.13541,8.19268,78559.914366671,0
+EBF.US,D,20111111,000000,8.31698,8.58843,8.2722,8.55789,100859.48406857,0
+EBF.US,D,20111114,000000,8.51486,8.51486,8.13541,8.22722,123217.47253474,0
+EBF.US,D,20111115,000000,8.15326,8.49057,8.035,8.41104,137931.82689682,0
+EBF.US,D,20111116,000000,8.28732,8.53632,8.24264,8.25308,105464.31753997,0
+EBF.US,D,20111117,000000,8.2762,8.40402,8.14741,8.20283,83290.809382021,0
+EBF.US,D,20111118,000000,8.18585,8.39631,8.18585,8.33787,89862.407917207,0
+EBF.US,D,20111121,000000,8.14067,8.22722,7.9108,8.06876,132343.09844823,0
+EBF.US,D,20111122,000000,8.07384,8.25308,8.00096,8.02827,79667.821106618,0
+EBF.US,D,20111123,000000,7.94416,7.95577,7.52773,7.54393,129212.05766143,0
+EBF.US,D,20111125,000000,7.48333,7.59447,7.22887,7.25053,129891.56013005,0
+EBF.US,D,20111128,000000,7.52773,7.82093,7.38567,7.53905,231496.13966573,0
+EBF.US,D,20111129,000000,7.5612,7.66804,7.50402,7.58247,95380.418914313,0
+EBF.US,D,20111130,000000,7.96504,8.42705,7.89011,8.36928,396139.69030281,0
+EBF.US,D,20111201,000000,8.32577,8.36831,7.88669,7.90406,187310.03117423,0
+EBF.US,D,20111202,000000,8.035,8.05686,7.83703,7.86445,134949.3952472,0
+EBF.US,D,20111205,000000,7.98447,7.98447,7.71888,7.82747,193509.59442117,0
+EBF.US,D,20111206,000000,7.84045,7.84552,7.67535,7.73185,155757.74912429,0
+EBF.US,D,20111207,000000,7.66989,7.73185,7.49426,7.66989,142811.33104935,0
+EBF.US,D,20111208,000000,7.56198,7.59525,7.29414,7.30556,145875.75394708,0
+EBF.US,D,20111209,000000,7.31239,7.6618,7.3079,7.57779,185149.56178681,0
+EBF.US,D,20111212,000000,7.43269,7.49826,7.31239,7.48899,157911.04427751,0
+EBF.US,D,20111213,000000,7.58247,7.70765,7.26741,7.30243,128600.19797248,0
+EBF.US,D,20111214,000000,7.23492,7.49426,7.23492,7.45885,156038.56914903,0
+EBF.US,D,20111215,000000,7.5733,7.64725,7.48333,7.59447,155393.91296084,0
+EBF.US,D,20111216,000000,7.37444,7.90806,7.37444,7.57378,235625.42389815,0
+EBF.US,D,20111219,000000,7.65526,7.83703,7.2115,7.27346,358484.18472245,0
+EBF.US,D,20111220,000000,7.48333,7.96592,7.45357,7.87772,235129.37684714,0
+EBF.US,D,20111221,000000,7.87021,7.97158,7.70765,7.93753,106006.48466802,0
+EBF.US,D,20111222,000000,8.00514,8.02242,7.80698,7.92055,205710.917029,0
+EBF.US,D,20111223,000000,7.95509,7.95509,7.85216,7.86865,59816.715051094,0
+EBF.US,D,20111227,000000,7.84045,7.98359,7.72072,7.93578,84073.825801372,0
+EBF.US,D,20111228,000000,7.91392,7.92055,7.56832,7.59525,123722.74360116,0
+EBF.US,D,20111229,000000,7.64247,7.72795,7.56198,7.6575,92671.633055221,0
+EBF.US,D,20111230,000000,7.65106,7.6736,7.49426,7.51007,126695.95123537,0
+EBF.US,D,20120103,000000,7.74327,7.8183,7.70999,7.79469,100907.65392683,0
+EBF.US,D,20120104,000000,7.73185,7.88669,7.61057,7.78893,201215.74685193,0
+EBF.US,D,20120105,000000,7.73683,7.82903,7.58891,7.80113,108627.12993541,0
+EBF.US,D,20120106,000000,7.76619,7.89831,7.70999,7.79469,106806.9242276,0
+EBF.US,D,20120109,000000,7.86181,7.87518,7.66364,7.71643,110525.22732892,0
+EBF.US,D,20120110,000000,7.84045,7.84045,7.65194,7.71643,125062.27561698,0
+EBF.US,D,20120111,000000,7.60637,7.68092,7.55495,7.66364,93918.924916937,0
+EBF.US,D,20120112,000000,7.67535,7.68092,7.55495,7.64247,113209.41581358,0
+EBF.US,D,20120113,000000,7.57867,7.57867,7.40732,7.48265,89470.899707532,0
+EBF.US,D,20120117,000000,7.56832,7.71643,7.51007,7.61057,162684.98469811,0
+EBF.US,D,20120118,000000,7.59525,7.84045,7.55037,7.83469,82846.00686108,0
+EBF.US,D,20120119,000000,7.9025,8.06213,7.79469,8.04105,115134.16036271,0
+EBF.US,D,20120120,000000,8.00026,8.42793,8.00026,8.37114,191953.81048848,0
+EBF.US,D,20120123,000000,8.34742,8.43407,8.24537,8.26157,61468.838700301,0
+EBF.US,D,20120124,000000,8.18234,8.449,8.14916,8.43407,102194.91652199,0
+EBF.US,D,20120125,000000,8.39875,8.63927,8.34304,8.63292,111678.22925532,0
+EBF.US,D,20120126,000000,8.66737,8.79791,8.54179,8.64375,156251.74639409,0
+EBF.US,D,20120127,000000,8.59262,8.95959,8.50871,8.94642,122996.09616488,0
+EBF.US,D,20120130,000000,8.89051,9.2927,8.89051,9.20742,203677.53407612,0
+EBF.US,D,20120131,000000,9.30051,9.51029,9.19015,9.42247,188482.50602206,0
+EBF.US,D,20120201,000000,9.42442,9.64103,9.19493,9.56687,220508.28752978,0
+EBF.US,D,20120202,000000,9.60785,9.68494,9.44198,9.63517,148530.2206043,0
+EBF.US,D,20120203,000000,9.85081,10.1084,9.64786,9.77762,243471.98634128,0
+EBF.US,D,20120206,000000,9.72787,9.84105,9.602,9.69177,210648.8399458,0
+EBF.US,D,20120207,000000,9.68494,9.73763,9.54443,9.55322,103699.45592462,0
+EBF.US,D,20120208,000000,9.57956,9.70835,9.40198,9.63517,67117.010803765,0
+EBF.US,D,20120209,000000,9.67127,9.67127,9.39125,9.55906,120962.713212,0
+EBF.US,D,20120210,000000,9.41174,9.60785,9.26431,9.41857,193833.45985116,0
+EBF.US,D,20120213,000000,9.54833,9.68494,9.38539,9.67518,85947.325820449,0
+EBF.US,D,20120214,000000,9.60785,9.60785,9.31807,9.39612,60182.600995738,0
+EBF.US,D,20120215,000000,9.47516,9.55322,9.27026,9.31807,90943.667501521,0
+EBF.US,D,20120216,000000,9.29757,9.81178,9.29757,9.62834,120571.20500232,0
+EBF.US,D,20120217,000000,9.67518,9.80592,9.65372,9.72104,105495.06425801,0
+EBF.US,D,20120221,000000,9.71616,9.78933,9.46052,9.48394,86935.32036005,0
+EBF.US,D,20120222,000000,9.43125,9.65859,9.31807,9.32295,114351.14394337,0
+EBF.US,D,20120223,000000,9.36783,9.602,9.31807,9.57371,141465.64968992,0
+EBF.US,D,20120224,000000,9.58639,9.66445,9.51517,9.56687,63591.387135481,0
+EBF.US,D,20120227,000000,9.44198,9.77762,9.2927,9.73372,98488.912107891,0
+EBF.US,D,20120228,000000,9.74348,9.75421,9.42442,9.47028,47427.837463237,0
+EBF.US,D,20120229,000000,9.5376,9.68786,9.37466,9.54833,194398.17457244,0
+EBF.US,D,20120301,000000,9.59517,9.73372,9.35515,9.39125,170800.06847877,0
+EBF.US,D,20120302,000000,9.46442,9.51809,8.93324,8.94456,142834.90353318,0
+EBF.US,D,20120305,000000,8.94642,9.06106,8.73001,9.03258,72369.575135148,0
+EBF.US,D,20120306,000000,8.90992,8.95861,8.60267,8.65097,116247.19155567,0
+EBF.US,D,20120307,000000,8.71449,8.76669,8.6337,8.75303,91714.385233658,0
+EBF.US,D,20120308,000000,8.85343,9.05258,8.63927,8.93324,117668.7148196,0
+EBF.US,D,20120309,000000,8.871,9.34539,8.871,9.27026,116610.00282851,0
+EBF.US,D,20120312,000000,9.26431,9.35515,9.25367,9.33368,51871.763110238,0
+EBF.US,D,20120313,000000,9.40686,9.62249,9.33758,9.61176,81269.725116364,0
+EBF.US,D,20120314,000000,9.54833,9.65372,9.40686,9.47516,73843.367819739,0
+EBF.US,D,20120315,000000,9.4654,9.48101,9.33758,9.43612,72247.6131536,0
+EBF.US,D,20120316,000000,9.4654,9.49955,9.35027,9.43125,168547.35893723,0
+EBF.US,D,20120319,000000,9.40198,9.76689,9.40198,9.60785,103958.75324674,0
+EBF.US,D,20120320,000000,9.48394,9.48394,9.22098,9.2927,113294.48173348,0
+EBF.US,D,20120321,000000,9.34539,9.34539,9.22098,9.23728,114942.50582029,0
+EBF.US,D,20120322,000000,9.0639,9.16995,8.9351,9.04682,282257.94625482,0
+EBF.US,D,20120323,000000,9.04019,9.18342,8.95861,9.15258,142341.93115398,0
+EBF.US,D,20120326,000000,9.25845,9.41857,9.19493,9.25845,188463.03310064,0
+EBF.US,D,20120327,000000,9.25845,9.31807,9.11522,9.11522,127948.36755009,0
+EBF.US,D,20120328,000000,9.14468,9.14468,8.95393,9.05258,115819.81217495,0
+EBF.US,D,20120329,000000,8.95959,9.01121,8.80435,8.83207,188448.68463221,0
+EBF.US,D,20120330,000000,8.92856,9.07814,8.80435,9.01481,151500.35356672,0
+EBF.US,D,20120402,000000,8.99618,9.28294,8.99052,9.25845,320816.38045488,0
+EBF.US,D,20120403,000000,9.21425,9.24498,9.04585,9.0877,91726.683920872,0
+EBF.US,D,20120404,000000,8.96612,9.1641,8.92017,9.10859,132255.98274712,0
+EBF.US,D,20120405,000000,9.08292,9.22186,9.03736,9.1201,162262.7297704,0
+EBF.US,D,20120409,000000,8.92671,9.00925,8.8627,8.87568,87697.838967377,0
+EBF.US,D,20120410,000000,8.85343,8.90251,8.56502,8.65097,182947.07188473,0
+EBF.US,D,20120411,000000,8.77596,8.82367,8.67175,8.82367,86078.511817409,0
+EBF.US,D,20120412,000000,8.85343,8.92671,8.74376,8.88212,81885.684367713,0
+EBF.US,D,20120413,000000,8.8469,8.85705,8.5695,8.64473,128160.51990455,0
+EBF.US,D,20120416,000000,8.72552,8.86924,8.58384,8.7704,50620.371686118,0
+EBF.US,D,20120417,000000,8.88212,9.13903,8.82835,8.98399,95078.076186945,0
+EBF.US,D,20120418,000000,8.94456,8.94456,8.7182,8.7182,78935.024326728,0
+EBF.US,D,20120419,000000,8.73186,8.80708,8.56502,8.6781,103638.98737915,0
+EBF.US,D,20120420,000000,8.79431,9.10859,8.76669,8.92017,99081.298875411,0
+EBF.US,D,20120423,000000,8.73186,8.85343,8.6337,8.72552,177224.08276737,0
+EBF.US,D,20120424,000000,8.75937,8.88212,8.64473,8.8627,182603.73353332,0
+EBF.US,D,20120425,000000,8.94456,9.17766,8.88212,9.0316,167369.7596364,0
+EBF.US,D,20120426,000000,8.97647,9.13903,8.91549,9.10195,97689.497438919,0
+EBF.US,D,20120427,000000,9.15258,9.24021,8.97647,9.21425,108172.07850846,0
+EBF.US,D,20120430,000000,9.20264,9.20264,9.07063,9.08292,100816.43866332,0
+EBF.US,D,20120501,000000,9.11249,9.28002,8.87568,8.88855,211549.71878429,0
+EBF.US,D,20120502,000000,8.82367,8.92017,8.69634,8.89793,101851.57817057,0
+EBF.US,D,20120503,000000,8.8627,8.89793,8.7182,8.76669,117459.63713694,0
+EBF.US,D,20120504,000000,8.71449,8.71449,8.40762,8.46774,120352.90330426,0
+EBF.US,D,20120507,000000,8.42705,8.58843,8.39777,8.41465,111996.97023231,0
+EBF.US,D,20120508,000000,8.35719,8.61029,8.35719,8.44285,192840.34085856,0
+EBF.US,D,20120509,000000,8.32665,8.51311,8.32206,8.44285,131579.5549503,0
+EBF.US,D,20120510,000000,8.54531,8.62112,8.36225,8.4209,62439.410099681,0
+EBF.US,D,20120511,000000,8.32206,8.54179,8.16106,8.28,104528.59242103,0
+EBF.US,D,20120514,000000,8.15512,8.20049,8.06974,8.17375,124671.7922979,0
+EBF.US,D,20120515,000000,8.17375,8.46071,8.17375,8.35719,159382.78718089,0
+EBF.US,D,20120516,000000,8.37894,8.46774,8.19512,8.20049,103132.69142214,0
+EBF.US,D,20120517,000000,8.2762,8.38558,8.08487,8.22536,70332.092619873,0
+EBF.US,D,20120518,000000,8.17375,8.68542,8.14311,8.37348,206048.1060368,0
+EBF.US,D,20120521,000000,8.43153,8.48891,8.26439,8.40762,95022.732094479,0
+EBF.US,D,20120522,000000,8.44285,8.45271,8.035,8.10242,135774.4321812,0
+EBF.US,D,20120523,000000,8.06974,8.27035,8.02163,8.16692,70392.561165346,0
+EBF.US,D,20120524,000000,8.20049,8.248,8.05686,8.248,64186.848574805,0
+EBF.US,D,20120525,000000,8.25825,8.29425,8.0917,8.13121,89814.238058948,0
+EBF.US,D,20120529,000000,8.248,8.2762,8.09842,8.24098,93463.873489984,0
+EBF.US,D,20120530,000000,8.12516,8.21942,8.09842,8.13619,71491.243889882,0
+EBF.US,D,20120531,000000,8.14311,8.23679,8.09842,8.19512,170433.15764352,0
+EBF.US,D,20120601,000000,8.07462,8.20049,8.02827,8.09842,100011.89954134,0
+EBF.US,D,20120604,000000,8.16106,8.27035,8.04018,8.23679,67507.49412284,0
+EBF.US,D,20120605,000000,8.16965,8.28996,8.12262,8.13804,58764.152403614,0
+EBF.US,D,20120606,000000,8.26157,8.44734,8.25386,8.44285,72182.02015512,0
+EBF.US,D,20120607,000000,8.56502,8.63555,8.3728,8.41993,116341.48149099,0
+EBF.US,D,20120608,000000,8.36928,8.7182,8.36928,8.6781,87097.253075046,0
+EBF.US,D,20120611,000000,8.7704,8.7704,8.51311,8.52296,117091.7014111,0
+EBF.US,D,20120612,000000,8.5973,8.61555,8.22995,8.27035,209282.66077433,0
+EBF.US,D,20120613,000000,8.26439,8.26439,8.035,8.08487,185351.46523526,0
+EBF.US,D,20120614,000000,8.12516,8.14985,7.99334,8.10897,169691.13684822,0
+EBF.US,D,20120615,000000,8.1034,8.62746,8.1034,8.61751,206789.1019415,0
+EBF.US,D,20120618,000000,8.51769,8.57585,8.4006,8.46774,81297.397162598,0
+EBF.US,D,20120619,000000,8.48891,8.8469,8.48891,8.62112,129876.18677104,0
+EBF.US,D,20120620,000000,8.65644,8.77596,8.59262,8.63927,51062.099535254,0
+EBF.US,D,20120621,000000,8.65097,8.65097,8.23679,8.2762,122261.24960378,0
+EBF.US,D,20120622,000000,8.35435,8.62746,8.3448,8.4773,212790.8613024,0
+EBF.US,D,20120625,000000,8.4209,8.4773,8.13619,8.21063,87674.266483548,0
+EBF.US,D,20120626,000000,8.2523,8.50871,8.24098,8.48354,89975.145883344,0
+EBF.US,D,20120627,000000,8.59818,8.74474,8.51769,8.71996,88669.435257357,0
+EBF.US,D,20120628,000000,8.61751,8.66999,8.37806,8.56502,56867.079900709,0
+EBF.US,D,20120629,000000,8.78786,8.92671,8.64473,8.8627,106462.56098558,0
+EBF.US,D,20120702,000000,8.93324,8.9952,8.80435,8.9952,125663.88639991,0
+EBF.US,D,20120703,000000,9.02711,9.34539,9.02711,9.32295,64120.230685723,0
+EBF.US,D,20120705,000000,9.35124,9.35124,8.93324,8.95667,71136.63174185,0
+EBF.US,D,20120706,000000,8.83304,9.03736,8.71996,8.87382,108849.53119588,0
+EBF.US,D,20120709,000000,8.89237,8.89237,8.64551,8.68718,106273.98111495,0
+EBF.US,D,20120710,000000,8.77313,8.83304,8.55886,8.66453,56220.373931323,0
+EBF.US,D,20120711,000000,8.70357,8.70357,8.48793,8.622,87095.203293844,0
+EBF.US,D,20120712,000000,8.51769,8.68093,8.44734,8.57038,80997.104216433,0
+EBF.US,D,20120713,000000,8.62746,9.06106,8.62746,8.73557,81146.738244215,0
+EBF.US,D,20120716,000000,8.71996,8.75479,8.57672,8.5936,33815.240497495,0
+EBF.US,D,20120717,000000,8.61751,8.8108,8.5936,8.69439,57459.466668229,0
+EBF.US,D,20120718,000000,8.63555,8.71624,8.5936,8.6981,84734.880239176,0
+EBF.US,D,20120719,000000,8.73557,8.74474,8.56502,8.58921,154276.78220549,0
+EBF.US,D,20120720,000000,8.48266,8.61751,8.29689,8.30303,87228.439072006,0
+EBF.US,D,20120723,000000,8.15756,8.25386,8.13199,8.15756,105672.37033202,0
+EBF.US,D,20120724,000000,8.22126,8.22126,8.02242,8.08067,85822.289167097,0
+EBF.US,D,20120725,000000,8.12682,8.17551,8.02242,8.04603,47896.212468007,0
+EBF.US,D,20120726,000000,8.23317,8.23317,8.02242,8.12262,69224.185879926,0
+EBF.US,D,20120727,000000,8.23317,8.71996,8.20829,8.58384,176212.51574395,0
+EBF.US,D,20120730,000000,8.58921,8.68718,8.44734,8.45271,107756.99781496,0
+EBF.US,D,20120731,000000,8.4367,8.4367,8.26761,8.35435,130750.4184539,0
+EBF.US,D,20120801,000000,8.44285,8.44285,8.02827,8.03588,142669.89614638,0
+EBF.US,D,20120802,000000,8.011,8.2282,7.98173,8.14467,171248.97056211,0
+EBF.US,D,20120803,000000,8.26157,8.44734,8.1515,8.26761,129847.4898342,0
+EBF.US,D,20120806,000000,8.30303,8.57038,8.30303,8.38987,73339.121643927,0
+EBF.US,D,20120807,000000,8.48266,8.48793,8.31416,8.38382,113017.76127114,0
+EBF.US,D,20120808,000000,8.30996,8.3728,8.22126,8.284,108936.64689698,0
+EBF.US,D,20120809,000000,8.24459,8.38382,8.24459,8.30996,62749.951951858,0
+EBF.US,D,20120810,000000,8.27386,8.27815,8.18585,8.21434,77446.883173719,0
+EBF.US,D,20120813,000000,8.22126,8.26157,8.13804,8.18585,100695.50157237,0
+EBF.US,D,20120814,000000,8.25386,8.3448,8.19766,8.24956,84918.335656798,0
+EBF.US,D,20120815,000000,8.19766,8.38987,8.19268,8.36753,100980.42115952,0
+EBF.US,D,20120816,000000,8.36753,8.55252,8.3448,8.52842,114322.44700653,0
+EBF.US,D,20120817,000000,8.50871,8.57672,8.43066,8.52296,122082.91863916,0
+EBF.US,D,20120820,000000,8.46676,8.64023,8.3448,8.48793,215639.03228326,0
+EBF.US,D,20120821,000000,8.53564,8.81997,8.53564,8.64551,123079.11230357,0
+EBF.US,D,20120822,000000,8.64023,8.66999,8.50062,8.55252,48335.890535941,0
+EBF.US,D,20120823,000000,8.56502,8.622,8.44734,8.53564,65139.996833963,0
+EBF.US,D,20120824,000000,8.50871,8.63555,8.44734,8.56502,40947.454191562,0
+EBF.US,D,20120827,000000,8.58921,8.68718,8.52296,8.622,79660.646872409,0
+EBF.US,D,20120828,000000,8.60365,8.71996,8.5936,8.63555,62379.966444809,0
+EBF.US,D,20120829,000000,8.62746,8.77313,8.56502,8.64023,63720.523351237,0
+EBF.US,D,20120830,000000,8.57672,8.57672,8.47124,8.49408,89676.902718381,0
+EBF.US,D,20120831,000000,8.60365,8.64023,8.4773,8.50062,66574.843675707,0
+EBF.US,D,20120904,000000,8.51311,8.59818,8.41993,8.54531,98133.275069258,0
+EBF.US,D,20120905,000000,8.5936,8.62746,8.53564,8.54531,92295.498204564,0
+EBF.US,D,20120906,000000,8.64023,8.82651,8.52842,8.81997,126886.5808872,0
+EBF.US,D,20120907,000000,8.85529,8.97549,8.64023,8.92475,69213.936973913,0
+EBF.US,D,20120910,000000,8.88671,9.08292,8.83772,8.96516,74670.454534945,0
+EBF.US,D,20120911,000000,8.95111,9.10292,8.95111,9.08292,118315.42078898,0
+EBF.US,D,20120912,000000,9.09434,9.18624,9.01393,9.12098,104850.40806982,0
+EBF.US,D,20120913,000000,9.17952,9.52687,9.11619,9.40881,118819.6669648,0
+EBF.US,D,20120914,000000,9.41955,9.61176,9.39417,9.51809,178467.27506669,0
+EBF.US,D,20120917,000000,9.48882,9.58639,9.38051,9.57371,76891.392467844,0
+EBF.US,D,20120918,000000,9.5581,9.77666,9.52687,9.77666,81376.313738894,0
+EBF.US,D,20120919,000000,9.78251,9.80105,9.61176,9.67713,99978.0781515,0
+EBF.US,D,20120920,000000,9.63517,9.75714,9.63517,9.68201,51884.061797453,0
+EBF.US,D,20120921,000000,9.82447,9.86349,9.40198,9.63517,284914.46269325,0
+EBF.US,D,20120924,000000,9.51517,9.84593,9.51517,9.83422,95522.878707886,0
+EBF.US,D,20120925,000000,9.88792,9.94542,9.54833,9.55224,175342.38362349,0
+EBF.US,D,20120926,000000,9.54833,9.85667,9.54833,9.81178,83904.718852167,0
+EBF.US,D,20120927,000000,9.85081,9.85667,9.60297,9.74153,87806.477371109,0
+EBF.US,D,20120928,000000,9.67713,9.74738,9.49662,9.5581,50310.854724541,0
+EBF.US,D,20121001,000000,9.63517,9.88792,9.5659,9.67225,109608.9751314,0
+EBF.US,D,20121002,000000,9.74738,9.75324,9.51809,9.59517,101715.26772061,0
+EBF.US,D,20121003,000000,9.63323,9.78739,9.54639,9.68494,69741.755633555,0
+EBF.US,D,20121004,000000,9.72299,9.74055,9.65274,9.68494,73341.171425129,0
+EBF.US,D,20121005,000000,9.68104,9.90353,9.67127,9.75616,72789.780281659,0
+EBF.US,D,20121008,000000,9.74055,9.94641,9.74055,9.78739,41178.054576843,0
+EBF.US,D,20121009,000000,9.76299,9.92793,9.56102,9.63323,59658.881898502,0
+EBF.US,D,20121010,000000,9.62249,9.7347,9.57663,9.61468,248467.30313176,0
+EBF.US,D,20121011,000000,9.68104,9.75324,9.54053,9.58736,120838.70144925,0
+EBF.US,D,20121012,000000,9.5698,9.5698,9.33368,9.45759,66450.831912956,0
+EBF.US,D,20121015,000000,9.46442,9.46442,9.32783,9.42832,60465.470801682,0
+EBF.US,D,20121016,000000,9.48003,9.48003,9.39417,9.41661,131623.62524616,0
+EBF.US,D,20121017,000000,9.45759,9.45759,9.35612,9.40978,107403.41055752,0
+EBF.US,D,20121018,000000,9.40296,9.48394,9.15736,9.16995,102305.60470693,0
+EBF.US,D,20121019,000000,9.13239,9.24596,9.0354,9.11522,148652.18258585,0
+EBF.US,D,20121022,000000,9.13239,9.27514,9.0354,9.1,69047.904696512,0
+EBF.US,D,20121023,000000,9.02896,9.1,8.94456,9.01121,58563.27384577,0
+EBF.US,D,20121024,000000,9.02896,9.03823,8.91549,8.97169,53147.751908789,0
+EBF.US,D,20121025,000000,9.06204,9.11249,8.97169,9.08672,61275.134376666,0
+EBF.US,D,20121026,000000,9.10673,9.18342,8.95305,9.04301,53541.309899667,0
+EBF.US,D,20121031,000000,9.02233,9.04301,8.8747,9.01121,73124.919508266,0
+EBF.US,D,20121101,000000,9.04965,9.11522,8.83948,8.9632,87136.198917894,0
+EBF.US,D,20121102,000000,8.96808,9.06204,8.83948,8.86183,88336.345811953,0
+EBF.US,D,20121105,000000,8.83948,8.9915,8.83304,8.86729,55830.91550285,0
+EBF.US,D,20121106,000000,8.90905,9.22674,8.83948,9.15736,51261.953202497,0
+EBF.US,D,20121107,000000,9.0354,9.11249,8.69273,8.93324,107236.35338952,0
+EBF.US,D,20121108,000000,8.89324,8.89695,8.69273,8.69732,94581.004245341,0
+EBF.US,D,20121109,000000,8.6862,8.84504,8.44373,8.47398,117916.7383451,0
+EBF.US,D,20121112,000000,8.52569,8.65097,8.47398,8.50422,31771.608638611,0
+EBF.US,D,20121113,000000,8.47398,8.59643,8.30381,8.39173,66774.697342949,0
+EBF.US,D,20121114,000000,8.39777,8.45447,8.24537,8.29162,236714.88260727,0
+EBF.US,D,20121115,000000,8.28498,8.82094,8.18497,8.50422,238710.34460789,0
+EBF.US,D,20121116,000000,8.45447,8.52569,8.24956,8.47398,94585.103807747,0
+EBF.US,D,20121119,000000,8.58121,8.6862,8.51047,8.66912,55178.060189857,0
+EBF.US,D,20121120,000000,8.65732,8.65732,8.42793,8.51047,34747.890944628,0
+EBF.US,D,20121121,000000,8.56872,8.73469,8.43954,8.58121,33950.526056859,0
+EBF.US,D,20121123,000000,8.6257,8.6337,8.42793,8.51047,40753.749867927,0
+EBF.US,D,20121126,000000,8.51583,8.81724,8.51583,8.8108,49042.0401602,0
+EBF.US,D,20121127,000000,8.82739,9.02233,8.71624,8.76865,163928.17699742,0
+EBF.US,D,20121128,000000,8.72737,8.88114,8.57497,8.82739,76121.699626308,0
+EBF.US,D,20121129,000000,8.82094,9.26138,8.82094,9.05638,118292.87319575,0
+EBF.US,D,20121130,000000,9.1,9.12673,8.83948,8.9632,149805.18451225,0
+EBF.US,D,20121203,000000,8.95305,9.06868,8.94456,9.01579,45026.518784519,0
+EBF.US,D,20121204,000000,9.01121,9.01121,8.83948,8.90905,36846.866895978,0
+EBF.US,D,20121205,000000,8.92017,8.96808,8.85529,8.88114,54308.95296,0
+EBF.US,D,20121206,000000,8.88114,8.9632,8.77966,8.8747,34676.148602541,0
+EBF.US,D,20121207,000000,8.93978,8.93978,8.77966,8.89695,59137.212582468,0
+EBF.US,D,20121210,000000,8.91549,9.11522,8.78601,9.04301,101973.54015212,0
+EBF.US,D,20121211,000000,9.13239,9.19591,9.01579,9.15736,138057.88844078,0
+EBF.US,D,20121212,000000,9.16995,9.20361,8.96808,9.00555,77391.539081251,0
+EBF.US,D,20121213,000000,8.98477,9.02896,8.64473,8.69732,136554.37392875,0
+EBF.US,D,20121214,000000,8.65097,8.76865,8.58745,8.70991,116578.23121987,0
+EBF.US,D,20121217,000000,8.71624,8.91549,8.71624,8.90251,166794.7960091,0
+EBF.US,D,20121218,000000,8.9915,9.07727,8.85441,9.05921,158351.74723604,0
+EBF.US,D,20121219,000000,9.03921,9.31124,8.94456,9.26909,85195.056119135,0
+EBF.US,D,20121220,000000,9.18244,9.46442,9.18244,9.42735,111211.90403175,0
+EBF.US,D,20121221,000000,9.33563,9.41369,9.09532,9.37076,324353.27791978,0
+EBF.US,D,20121224,000000,9.32977,9.36588,9.07727,9.26909,68777.333577783,0
+EBF.US,D,20121226,000000,9.24596,9.28294,8.96808,9.19493,69299.002893817,0
+EBF.US,D,20121227,000000,9.23445,9.32002,9.07063,9.27611,44096.943009189,0
+EBF.US,D,20121228,000000,9.26333,9.37758,9.19015,9.19015,49361.806027788,0
+EBF.US,D,20121231,000000,9.17571,9.39612,8.94456,9.32977,153207.82130839,0
+EBF.US,D,20130102,000000,9.54736,9.71714,9.45174,9.49955,194173.72353077,0
+EBF.US,D,20130103,000000,9.63713,9.63713,9.19015,9.24118,106161.24314881,0
+EBF.US,D,20130104,000000,9.30538,9.55224,9.25367,9.48394,113525.08211877,0
+EBF.US,D,20130107,000000,9.48003,9.52199,9.29367,9.41955,147679.56140527,0
+EBF.US,D,20130108,000000,9.41955,9.43808,9.11053,9.30538,199129.0695878,0
+EBF.US,D,20130109,000000,9.36003,9.36003,9.18244,9.20937,101209.9966542,0
+EBF.US,D,20130110,000000,9.25367,9.30538,9.05921,9.26333,212226.14658111,0
+EBF.US,D,20130111,000000,9.28782,9.46442,9.25367,9.40198,65911.739456701,0
+EBF.US,D,20130114,000000,9.40198,9.55712,9.40198,9.42735,49755.364018666,0
+EBF.US,D,20130115,000000,9.39612,9.55224,9.28782,9.41369,75683.046448976,0
+EBF.US,D,20130116,000000,9.41369,9.46442,9.28294,9.32977,49103.533596274,0
+EBF.US,D,20130117,000000,9.38539,9.48003,9.35417,9.36588,58462.834566848,0
+EBF.US,D,20130118,000000,9.34832,9.43808,9.34832,9.35417,67191.827817656,0
+EBF.US,D,20130122,000000,9.40198,9.49272,9.35417,9.4693,95801.648951425,0
+EBF.US,D,20130123,000000,9.4693,9.4693,9.22186,9.23445,187693.3402591,0
+EBF.US,D,20130124,000000,9.25747,9.32977,9.11249,9.15552,90637.225211748,0
+EBF.US,D,20130125,000000,9.22186,9.22186,9.04497,9.11717,107854.36242207,0
+EBF.US,D,20130128,000000,9.13609,9.24118,9.09532,9.13609,228759.68176041,0
+EBF.US,D,20130129,000000,9.14878,9.31124,9.11717,9.26909,110902.38707018,0
+EBF.US,D,20130130,000000,9.28294,9.40198,9.24118,9.29367,153416.89899104,0
+EBF.US,D,20130131,000000,9.35417,9.44393,9.28782,9.41369,115897.70386065,0
+EBF.US,D,20130201,000000,9.46442,9.60785,9.44393,9.56395,87513.358659153,0
+EBF.US,D,20130204,000000,9.54053,9.54053,9.19015,9.21513,120039.28678028,0
+EBF.US,D,20130205,000000,9.28782,9.40198,9.19493,9.36588,85735.173465991,0
+EBF.US,D,20130206,000000,9.32489,9.32489,9.19015,9.29855,81638.685732813,0
+EBF.US,D,20130207,000000,9.32977,9.32977,9.18538,9.25367,64970.889884757,0
+EBF.US,D,20130208,000000,9.25747,9.28782,9.19493,9.21513,89844.984776986,0
+EBF.US,D,20130211,000000,9.24596,9.32002,9.17571,9.22577,75300.76225471,0
+EBF.US,D,20130212,000000,9.22577,9.34832,9.22577,9.32489,49203.972875196,0
+EBF.US,D,20130213,000000,9.34832,9.53663,9.34832,9.40198,82455.523542005,0
+EBF.US,D,20130214,000000,9.39612,9.57175,9.38539,9.49955,55451.705980389,0
+EBF.US,D,20130215,000000,9.55712,9.62054,9.41369,9.58541,92481.00340339,0
+EBF.US,D,20130219,000000,9.58541,9.63713,9.32977,9.41955,105676.46989443,0
+EBF.US,D,20130220,000000,9.37758,9.45174,9.28782,9.28782,155035.20125041,0
+EBF.US,D,20130221,000000,9.32002,9.49272,9.22577,9.36588,64869.425715234,0
+EBF.US,D,20130222,000000,9.43808,9.5903,9.37758,9.57859,57845.850424899,0
+EBF.US,D,20130225,000000,9.60785,9.64396,9.19493,9.20264,106617.31946637,0
+EBF.US,D,20130226,000000,9.22186,9.43808,9.20937,9.32489,61715.837335201,0
+EBF.US,D,20130227,000000,9.29855,9.54736,9.29855,9.44393,46650.970387494,0
+EBF.US,D,20130228,000000,9.45174,9.51223,9.29855,9.44393,88000.181694744,0
+EBF.US,D,20130301,000000,9.29367,9.53663,9.24118,9.51711,60562.8354088,0
+EBF.US,D,20130304,000000,9.52199,9.53663,9.34246,9.41955,49550.385898417,0
+EBF.US,D,20130305,000000,9.44393,9.51711,9.39612,9.43418,73080.849212413,0
+EBF.US,D,20130306,000000,9.43418,9.46442,9.26909,9.36588,42142.476632614,0
+EBF.US,D,20130307,000000,9.34246,9.51223,9.28782,9.49955,60362.981741557,0
+EBF.US,D,20130308,000000,9.55224,9.55224,9.40198,9.4693,50215.539898625,0
+EBF.US,D,20130311,000000,9.41369,9.54053,9.29367,9.31124,65419.791968103,0
+EBF.US,D,20130312,000000,9.32002,9.39222,9.08868,9.16225,80005.010114427,0
+EBF.US,D,20130313,000000,9.14283,9.22186,9.11717,9.17571,117719.95934966,0
+EBF.US,D,20130314,000000,9.20264,9.25367,9.12282,9.20264,86144.104815888,0
+EBF.US,D,20130315,000000,9.16225,9.28782,9.16225,9.28294,191086.75303982,0
+EBF.US,D,20130318,000000,9.14283,9.33563,9.11717,9.26333,85831.513182508,0
+EBF.US,D,20130319,000000,9.25747,9.36003,9.14283,9.26909,59717.300662773,0
+EBF.US,D,20130320,000000,9.26333,9.31124,9.11249,9.18538,51071.323550666,0
+EBF.US,D,20130321,000000,9.11249,9.27611,9.11249,9.19493,114242.50553964,0
+EBF.US,D,20130322,000000,9.20264,9.24118,9.12282,9.20937,65992.705814199,0
+EBF.US,D,20130325,000000,9.20937,9.31124,9.20937,9.31124,66276.600510744,0
+EBF.US,D,20130326,000000,9.37076,9.37076,9.20937,9.22186,42329.006722041,0
+EBF.US,D,20130327,000000,9.18538,9.24596,9.11717,9.13609,41427.102992945,0
+EBF.US,D,20130328,000000,9.14878,9.16225,9.04497,9.08868,84380.268091145,0
+EBF.US,D,20130401,000000,9.11053,9.24596,8.89695,8.9632,86151.279050097,0
+EBF.US,D,20130402,000000,8.9915,9.07727,8.75566,8.77498,139271.35891265,0
+EBF.US,D,20130403,000000,8.75108,9.00642,8.75108,8.81821,122820.83987206,0
+EBF.US,D,20130404,000000,8.82367,8.84222,8.74474,8.78601,48366.637253978,0
+EBF.US,D,20130405,000000,8.74474,8.85441,8.74103,8.76865,90944.692392122,0
+EBF.US,D,20130408,000000,8.77498,8.91354,8.7182,8.90076,86828.73173752,0
+EBF.US,D,20130409,000000,8.89695,8.89695,8.74474,8.78132,121906.63745575,0
+EBF.US,D,20130410,000000,8.76865,9.11717,8.76865,9.0516,117949.53484434,0
+EBF.US,D,20130411,000000,9.01677,9.01677,8.74474,8.8469,51629.888928344,0
+EBF.US,D,20130412,000000,8.79977,8.91354,8.79977,8.85801,28002.06100723,0
+EBF.US,D,20130415,000000,8.77498,8.81168,8.45369,8.46227,171128.03347116,0
+EBF.US,D,20130416,000000,8.56502,8.63009,8.473,8.59906,78140.734110762,0
+EBF.US,D,20130417,000000,8.55789,8.65468,8.39631,8.56502,137865.20900774,0
+EBF.US,D,20130418,000000,8.56502,8.62287,8.40578,8.48003,68462.692163201,0
+EBF.US,D,20130419,000000,8.473,8.65468,8.43153,8.61926,59889.482283782,0
+EBF.US,D,20130422,000000,8.59906,9.16225,8.44373,9.07727,179694.06911638,0
+EBF.US,D,20130423,000000,9.14878,9.27611,8.94456,9.12282,82278.21746799,0
+EBF.US,D,20130424,000000,9.08292,9.11717,8.84222,8.91919,52809.538010378,0
+EBF.US,D,20130425,000000,8.91919,8.93324,8.76299,8.88583,87567.677861018,0
+EBF.US,D,20130426,000000,8.84222,8.84222,8.65468,8.70171,94304.283783005,0
+EBF.US,D,20130429,000000,8.76865,9.11053,8.63009,9.08292,95084.225530553,0
+EBF.US,D,20130430,000000,9.0516,9.32002,8.95207,9.26909,86549.961493982,0
+EBF.US,D,20130501,000000,9.24118,9.27611,8.64824,9.01677,228164.22032108,0
+EBF.US,D,20130502,000000,9.01677,9.12282,8.86446,9.0639,97947.769870432,0
+EBF.US,D,20130503,000000,9.17571,9.34832,9.13609,9.14283,99057.726391581,0
+EBF.US,D,20130506,000000,9.17571,9.28782,8.99804,9.21513,82411.453246152,0
+EBF.US,D,20130507,000000,9.22186,9.33563,9.14878,9.31124,67840.583568244,0
+EBF.US,D,20130508,000000,9.26333,9.33563,9.16225,9.31124,73853.616725752,0
+EBF.US,D,20130509,000000,9.26909,9.36588,9.19493,9.28782,59290.946172655,0
+EBF.US,D,20130510,000000,9.32977,9.32977,9.17571,9.32977,20918.017171421,0
+EBF.US,D,20130513,000000,9.32489,9.32489,9.07727,9.16225,22269.847874464,0
+EBF.US,D,20130514,000000,9.14878,9.33563,9.11249,9.33563,75673.822433564,0
+EBF.US,D,20130515,000000,9.28782,9.49272,9.24118,9.46442,81758.597933159,0
+EBF.US,D,20130516,000000,9.45174,9.62054,9.32002,9.58541,78078.215784086,0
+EBF.US,D,20130517,000000,9.59517,9.76982,9.4693,9.72981,218130.54133489,0
+EBF.US,D,20130520,000000,9.72299,9.94542,9.60785,9.94542,107019.07658205,0
+EBF.US,D,20130521,000000,9.94542,10.0889,9.78836,10.0098,105452.01885275,0
+EBF.US,D,20130522,000000,9.98346,10.0937,9.87422,9.93376,89677.927608983,0
+EBF.US,D,20130523,000000,9.79421,10.1631,9.7347,10.1319,68864.449278888,0
+EBF.US,D,20130524,000000,10.1319,10.1387,9.90936,10.1387,58875.86547915,0
+EBF.US,D,20130528,000000,10.1982,10.6118,10.1387,10.4245,172346.62839604,0
+EBF.US,D,20130529,000000,10.3289,10.3894,9.99522,10.325,112106.63352664,0
+EBF.US,D,20130530,000000,10.3806,10.5806,10.3074,10.4821,77522.725078211,0
+EBF.US,D,20130531,000000,10.3943,10.5552,10.286,10.3221,91662.115812994,0
+EBF.US,D,20130603,000000,10.3806,10.6343,10.2567,10.609,254554.12841255,0
+EBF.US,D,20130604,000000,10.6118,10.7114,10.1982,10.4295,124043.53435934,0
+EBF.US,D,20130605,000000,10.3806,10.4957,10.1631,10.2342,62654.637125942,0
+EBF.US,D,20130606,000000,10.2128,10.3855,10.0723,10.3494,80737.806894318,0
+EBF.US,D,20130607,000000,10.4353,10.4694,10.3133,10.3494,40661.509713815,0
+EBF.US,D,20130610,000000,10.4099,10.4099,10.042,10.2646,63710.274445225,0
+EBF.US,D,20130611,000000,10.1787,10.2518,10.0635,10.1211,36200.160926593,0
+EBF.US,D,20130612,000000,10.1689,10.3689,10.042,10.1572,43166.342343259,0
+EBF.US,D,20130613,000000,10.1211,10.325,10.084,10.2196,60260.492681433,0
+EBF.US,D,20130614,000000,10.2255,10.2255,10.0167,10.0479,52720.372528069,0
+EBF.US,D,20130617,000000,10.1689,10.2518,9.96202,10.1259,57197.09467431,0
+EBF.US,D,20130618,000000,10.1709,10.4295,10.0284,10.4167,47630.765802284,0
+EBF.US,D,20130619,000000,10.4167,10.4245,10.0889,10.2255,59282.747047844,0
+EBF.US,D,20130620,000000,10.0547,10.1084,9.8069,9.95619,64725.94103106,0
+EBF.US,D,20130621,000000,9.98939,10.2782,9.83617,10.2782,162444.13540681,0
+EBF.US,D,20130624,000000,10.1982,10.603,9.89177,10.4391,91197.84037063,0
+EBF.US,D,20130625,000000,10.609,10.609,10.2518,10.4957,92770.022552941,0
+EBF.US,D,20130626,000000,10.528,10.6343,10.3133,10.4635,61982.308891525,0
+EBF.US,D,20130627,000000,10.568,10.568,10.3074,10.4451,62096.071748264,0
+EBF.US,D,20130628,000000,10.3748,10.5114,10.2646,10.4295,296239.50383701,0
+EBF.US,D,20130701,000000,10.4245,10.7719,10.3963,10.6821,128099.02646848,0
+EBF.US,D,20130702,000000,10.7114,11.0987,10.609,10.7933,127422.59867166,0
+EBF.US,D,20130703,000000,10.7357,10.8675,10.6558,10.8265,81233.853945321,0
+EBF.US,D,20130705,000000,10.9709,11.0265,10.8265,10.9992,74429.605243652,0
+EBF.US,D,20130708,000000,11.0315,11.1602,11.0129,11.0724,213579.00217476,0
+EBF.US,D,20130709,000000,11.1602,11.3631,11.1456,11.289,177377.81635756,0
+EBF.US,D,20130710,000000,11.3231,11.3417,11.1719,11.2929,111829.9130643,0
+EBF.US,D,20130711,000000,11.3681,11.493,11.2744,11.4081,105151.72590659,0
+EBF.US,D,20130712,000000,11.3856,11.5183,11.2626,11.4383,74240.000482422,0
+EBF.US,D,20130715,000000,11.4324,11.6149,11.4266,11.4871,103644.11183216,0
+EBF.US,D,20130716,000000,11.4451,11.5408,10.884,11.0733,209123.80273115,0
+EBF.US,D,20130717,000000,11.0675,11.1719,10.9397,11.0802,81060.64743371,0
+EBF.US,D,20130718,000000,11.0871,11.2558,10.9709,11.2451,96714.826477134,0
+EBF.US,D,20130719,000000,11.2451,11.2997,11.1836,11.1876,81180.559634056,0
+EBF.US,D,20130722,000000,11.213,11.3349,11.0441,11.2929,94503.112559647,0
+EBF.US,D,20130723,000000,11.2929,11.3856,11.166,11.3465,80016.283911041,0
+EBF.US,D,20130724,000000,11.3963,11.3963,11.2032,11.2208,99501.504021922,0
+EBF.US,D,20130725,000000,11.2032,11.8218,11.2032,11.5739,205233.31800881,0
+EBF.US,D,20130726,000000,11.4598,11.6695,11.3681,11.5056,66898.7091057,0
+EBF.US,D,20130729,000000,11.5134,11.5739,11.3681,11.4197,54373.521067878,0
+EBF.US,D,20130730,000000,11.5134,11.5846,11.3271,11.4159,56573.961188753,0
+EBF.US,D,20130731,000000,11.4197,11.4744,11.2812,11.2812,51582.743960687,0
+EBF.US,D,20130801,000000,11.3543,11.5846,11.3066,11.5554,61468.838700301,0
+EBF.US,D,20130802,000000,11.532,11.532,11.3231,11.493,67408.079734519,0
+EBF.US,D,20130805,000000,11.5134,11.5134,11.3231,11.4266,63268.546596088,0
+EBF.US,D,20130806,000000,11.3593,11.4266,11.2812,11.3231,42308.508910016,0
+EBF.US,D,20130807,000000,11.2929,11.3231,11.2032,11.2392,49713.343504015,0
+EBF.US,D,20130808,000000,11.3465,11.3729,11.208,11.3193,45638.378473463,0
+EBF.US,D,20130809,000000,11.3231,11.3231,11.1397,11.2324,36478.931170132,0
+EBF.US,D,20130812,000000,11.1114,11.3856,11.0802,11.3856,42549.358201309,0
+EBF.US,D,20130813,000000,11.3593,11.3593,11.1114,11.2208,48532.66953138,0
+EBF.US,D,20130814,000000,11.1554,11.1876,11.008,11.0441,42067.659618723,0
+EBF.US,D,20130815,000000,10.9397,11.0275,10.6304,10.7104,157132.12742056,0
+EBF.US,D,20130816,000000,10.6304,10.9514,10.6168,10.8353,113923.76456265,0
+EBF.US,D,20130819,000000,10.7817,10.8568,10.6099,10.6362,49197.823531588,0
+EBF.US,D,20130820,000000,10.6967,10.8568,10.6967,10.8353,40508.80101423,0
+EBF.US,D,20130821,000000,10.8255,10.9709,10.7465,10.8294,45060.34017436,0
+EBF.US,D,20130822,000000,10.8782,11.0217,10.7924,10.9592,35625.197299294,0
+EBF.US,D,20130823,000000,10.9592,11.5612,10.9397,11.0549,178265.37161824,0
+EBF.US,D,20130826,000000,11.0549,11.0549,10.7319,10.7699,22870.433766794,0
+EBF.US,D,20130827,000000,10.6538,10.7045,10.3494,10.4587,96491.400326063,0
+EBF.US,D,20130828,000000,10.4519,10.7533,10.4109,10.7143,80444.688182362,0
+EBF.US,D,20130829,000000,10.7104,10.8568,10.5708,10.8255,39441.889898333,0
+EBF.US,D,20130830,000000,10.7885,11.0217,10.446,10.8412,183610.17610374,0
+EBF.US,D,20130903,000000,10.9553,10.9612,10.6831,10.7895,50984.207849559,0
+EBF.US,D,20130904,000000,10.808,10.9006,10.6724,10.7045,53333.257107615,0
+EBF.US,D,20130905,000000,10.6538,10.8431,10.5358,10.7201,68637.948456014,0
+EBF.US,D,20130906,000000,10.806,10.8626,10.5202,10.7143,46525.933734141,0
+EBF.US,D,20130909,000000,10.6831,10.9592,10.6665,10.8675,71499.443014691,0
+EBF.US,D,20130910,000000,10.9553,11.1378,10.8275,11.1319,71120.23349223,0
+EBF.US,D,20130911,000000,11.1329,11.2558,11.0441,11.1046,85958.599617063,0
+EBF.US,D,20130912,000000,11.127,11.1719,10.7533,10.7817,51953.754358337,0
+EBF.US,D,20130913,000000,10.8509,11.0461,10.8275,11.0041,35583.176784643,0
+EBF.US,D,20130916,000000,11.1397,11.1397,10.8207,10.9514,86094.910067029,0
+EBF.US,D,20130917,000000,10.966,11.208,10.966,11.2032,66791.095592569,0
+EBF.US,D,20130918,000000,11.2032,11.3593,10.9817,11.1876,67099.587663544,0
+EBF.US,D,20130919,000000,11.2451,11.3543,10.9885,11.0324,57813.053925658,0
+EBF.US,D,20130920,000000,11.1095,11.251,11.0577,11.0783,174054.09613773,0
+EBF.US,D,20130923,000000,10.527,11.3231,10.527,11.1719,123691.99688312,0
+EBF.US,D,20130924,000000,11.2208,11.3359,11.1768,11.2022,72475.138867077,0
+EBF.US,D,20130925,000000,11.1934,11.251,11.0529,11.1212,72390.072947173,0
+EBF.US,D,20130926,000000,11.1251,11.1826,10.8636,11.0295,57826.377503474,0
+EBF.US,D,20130927,000000,10.969,10.969,10.8372,10.9553,65141.021724563,0
+EBF.US,D,20130930,000000,10.848,11.0949,10.8138,10.9817,134985.26641824,0
+EBF.US,D,20131001,000000,11.0139,11.1046,10.9514,10.9934,119024.64508505,0
+EBF.US,D,20131002,000000,11.9252,11.9252,10.8207,10.966,166273.12669307,0
+EBF.US,D,20131003,000000,10.9739,10.9963,10.7201,10.8431,72188.169498728,0
+EBF.US,D,20131004,000000,10.8158,11.0705,10.8158,10.9963,37587.86280068,0
+EBF.US,D,20131007,000000,10.9172,11.0929,10.8011,10.808,59555.367947775,0
+EBF.US,D,20131008,000000,10.8958,10.8958,10.647,10.6606,69526.528607294,0
+EBF.US,D,20131009,000000,10.7153,11.0187,10.647,10.8675,71015.694650903,0
+EBF.US,D,20131010,000000,10.9963,11.0041,10.7895,10.8802,87092.12862204,0
+EBF.US,D,20131011,000000,10.7583,11.2685,10.7583,11.1719,107456.70486879,0
+EBF.US,D,20131014,000000,11.1466,11.212,11.0705,11.1251,109481.88869685,0
+EBF.US,D,20131015,000000,11.1251,11.3475,10.969,11.0411,71354.933439915,0
+EBF.US,D,20131016,000000,11.0783,11.2812,10.9739,11.1719,81802.668229012,0
+EBF.US,D,20131017,000000,11.1466,11.1934,11.0041,11.0529,97465.046397247,0
+EBF.US,D,20131018,000000,11.208,11.208,11.0246,11.1544,117066.07914607,0
+EBF.US,D,20131021,000000,11.1934,11.1934,10.9114,10.9388,128559.20234843,0
+EBF.US,D,20131022,000000,10.9963,11.0655,10.9553,10.969,115572.81354005,0
+EBF.US,D,20131023,000000,10.8958,11.1602,10.8958,11.0529,101948.94277769,0
+EBF.US,D,20131024,000000,11.7778,11.7778,10.9846,11.2812,88336.345811953,0
+EBF.US,D,20131025,000000,11.2812,11.3144,11.1602,11.212,79468.992329976,0
+EBF.US,D,20131028,000000,11.2558,11.2997,11.1768,11.2929,91725.659030272,0
+EBF.US,D,20131029,000000,11.2997,11.3739,11.2266,11.2451,66221.256418276,0
+EBF.US,D,20131030,000000,11.2812,11.3271,11.0987,11.1143,147543.2509553,0
+EBF.US,D,20131031,000000,11.0783,11.1866,10.9114,10.9114,99383.641602778,0
+EBF.US,D,20131101,000000,10.8753,11.0861,10.7475,11.0041,154154.82022394,0
+EBF.US,D,20131104,000000,11.0577,11.0705,10.9006,11.0577,89429.904083482,0
+EBF.US,D,20131105,000000,11.0353,11.0929,10.8958,10.9787,95892.864214936,0
+EBF.US,D,20131106,000000,11.0655,11.0861,10.9436,10.9963,52753.169027309,0
+EBF.US,D,20131107,000000,11.0353,11.0655,10.8753,10.8753,80526.679430462,0
+EBF.US,D,20131108,000000,10.8636,11.0655,10.8578,10.9241,74759.620017253,0
+EBF.US,D,20131111,000000,10.9388,10.9553,10.7651,10.8958,173209.5862823,0
+EBF.US,D,20131112,000000,10.8958,11.0655,10.808,11.0577,50240.137273055,0
+EBF.US,D,20131113,000000,11.0119,11.0655,10.9172,11.0353,44796.94328984,0
+EBF.US,D,20131114,000000,11.0577,11.0577,10.9006,10.9787,42176.298022455,0
+EBF.US,D,20131115,000000,10.9612,11.0577,10.9172,11.0119,82502.668509663,0
+EBF.US,D,20131118,000000,11.0461,11.0577,10.969,10.9905,124415.5696476,0
+EBF.US,D,20131119,000000,10.9612,11.0655,10.9485,11.0655,92922.731252526,0
+EBF.US,D,20131120,000000,11.1143,11.1826,10.9739,11.0529,94171.048004843,0
+EBF.US,D,20131121,000000,11.1143,11.1719,11.0411,11.1378,72968.111246276,0
+EBF.US,D,20131122,000000,11.1768,11.212,11.0987,11.1251,97208.823746935,0
+EBF.US,D,20131125,000000,11.1719,11.2685,11.1212,11.1651,137007.3755745,0
+EBF.US,D,20131126,000000,11.1544,11.3144,11.1544,11.208,167880.15515582,0
+EBF.US,D,20131127,000000,11.2451,11.5398,11.1036,11.4344,96198.281614106,0
+EBF.US,D,20131129,000000,11.5212,11.5398,11.3807,11.3973,60319.936336305,0
+EBF.US,D,20131202,000000,11.3973,11.3973,10.8958,10.931,286432.32567369,0
+EBF.US,D,20131203,000000,10.8802,11.1651,10.8753,11.0529,207516.77426839,0
+EBF.US,D,20131204,000000,11.0353,11.1319,10.7933,11.0705,128196.39107559,0
+EBF.US,D,20131205,000000,11.0705,11.2812,10.9553,11.1251,83823.752494669,0
+EBF.US,D,20131206,000000,11.2626,11.2626,11.0529,11.1095,86196.374236552,0
+EBF.US,D,20131209,000000,11.1544,11.212,10.9846,11.0861,80878.216906689,0
+EBF.US,D,20131210,000000,11.0411,11.0529,10.6665,10.7201,123181.6013637,0
+EBF.US,D,20131211,000000,10.7543,10.7836,10.4157,10.5299,116732.98970067,0
+EBF.US,D,20131212,000000,10.5552,10.5758,10.2528,10.4557,134625.52981721,0
+EBF.US,D,20131213,000000,10.5114,10.5114,10.3221,10.3465,141794.63957292,0
+EBF.US,D,20131216,000000,10.3543,10.5075,10.3026,10.4216,164687.62093294,0
+EBF.US,D,20131217,000000,10.4557,10.5026,10.3104,10.4216,287976.83580977,0
+EBF.US,D,20131218,000000,10.4557,10.5758,10.327,10.5114,252502.29742886,0
+EBF.US,D,20131219,000000,10.5299,10.5416,10.3884,10.5026,191378.84686117,0
+EBF.US,D,20131220,000000,10.366,10.4957,10.327,10.3719,509403.42531826,0
+EBF.US,D,20131223,000000,10.4811,10.9846,10.4763,10.9739,166483.22926632,0
+EBF.US,D,20131224,000000,11.0246,11.0705,10.5758,11.0655,178810.61341811,0
+EBF.US,D,20131226,000000,11.1466,11.1651,10.9612,10.969,110346.8963643,0
+EBF.US,D,20131227,000000,11.0246,11.0353,10.7836,10.8431,183668.594868,0
+EBF.US,D,20131230,000000,10.8675,10.8675,10.6538,10.6899,182127.15940374,0
+EBF.US,D,20131231,000000,10.7329,10.9485,10.7153,10.8802,226977.39700484,0
+EBF.US,D,20140102,000000,10.8616,10.8616,10.6314,10.6743,96941.32730001,0
+EBF.US,D,20140103,000000,10.644,10.7055,10.5182,10.5289,132526.55386585,0
+EBF.US,D,20140106,000000,10.5552,10.5758,10.3709,10.4275,159357.16491586,0
+EBF.US,D,20140107,000000,10.4879,10.4879,10.1874,10.2548,158146.76911579,0
+EBF.US,D,20140108,000000,10.2782,10.2782,10.0781,10.164,129424.21001589,0
+EBF.US,D,20140109,000000,10.2226,10.2226,9.85276,9.95915,160373.85639229,0
+EBF.US,D,20140110,000000,9.95224,10.164,9.92299,10.1153,176031.11010753,0
+EBF.US,D,20140113,000000,10.1153,10.1406,9.8976,9.93475,184077.5262179,0
+EBF.US,D,20140114,000000,9.99818,10.1269,9.88008,9.97862,158418.36512512,0
+EBF.US,D,20140115,000000,10.0079,10.1084,9.8976,9.97081,149202.54883872,0
+EBF.US,D,20140116,000000,9.97081,10.0937,9.87325,9.96597,257021.04008975,0
+EBF.US,D,20140117,000000,9.97862,10.0615,9.69177,9.71811,211999.64575824,0
+EBF.US,D,20140121,000000,9.79909,9.82447,9.55906,9.58249,254067.30537695,0
+EBF.US,D,20140122,000000,9.61176,9.64981,9.4371,9.48491,253525.13824891,0
+EBF.US,D,20140123,000000,9.4371,9.4693,9.27708,9.28782,266308.59871824,0
+EBF.US,D,20140124,000000,9.25747,9.32685,9.10487,9.13239,240554.12279954,0
+EBF.US,D,20140127,000000,9.20742,9.23347,8.95579,9.02233,368864.27673187,0
+EBF.US,D,20140128,000000,9.02896,9.37661,9.02896,9.24596,320014.9160047,0
+EBF.US,D,20140129,000000,9.16507,9.22098,9.01579,9.04497,205332.73239714,0
+EBF.US,D,20140130,000000,9.14585,9.16507,9.0516,9.15932,236872.71575986,0
+EBF.US,D,20140131,000000,9.02233,9.13239,8.94174,8.98399,154067.70452283,0
+EBF.US,D,20140203,000000,8.99052,9.01121,8.50871,8.54803,527201.67549949,0
+EBF.US,D,20140204,000000,8.61117,8.63829,8.4694,8.5936,296472.15400349,0
+EBF.US,D,20140205,000000,8.56872,8.7182,8.40578,8.61117,180080.45287304,0
+EBF.US,D,20140206,000000,8.70453,8.74376,8.56872,8.67273,170831.84008741,0
+EBF.US,D,20140207,000000,8.7382,9.20742,8.71176,9.18342,286970.39323934,0
+EBF.US,D,20140210,000000,9.20069,9.361,9.10487,9.22577,448728.87683392,0
+EBF.US,D,20140211,000000,9.22577,9.45759,9.13239,9.41174,172152.92407241,0
+EBF.US,D,20140212,000000,9.46442,9.78543,9.4254,9.63517,274284.29737713,0
+EBF.US,D,20140213,000000,9.5015,9.71811,9.5015,9.70347,197293.49052096,0
+EBF.US,D,20140214,000000,9.7103,9.75324,9.55906,9.72397,206828.04778435,0
+EBF.US,D,20140218,000000,9.74934,10.0615,9.74934,9.99818,240688.3834683,0
+EBF.US,D,20140219,000000,9.99126,10.0655,9.69177,9.7425,297221.34903301,0
+EBF.US,D,20140220,000000,9.73079,9.88008,9.73079,9.82447,198396.2728079,0
+EBF.US,D,20140221,000000,9.88594,9.92793,9.76787,9.79909,248141.38792056,0
+EBF.US,D,20140224,000000,9.843,9.88008,9.70347,9.74934,145859.35569746,0
+EBF.US,D,20140225,000000,9.73079,9.79909,9.66152,9.7103,123246.16947158,0
+EBF.US,D,20140226,000000,9.76787,9.91617,9.64981,9.72397,191251.76042662,0
+EBF.US,D,20140227,000000,9.7425,9.84788,9.7103,9.82447,136189.51287471,0
+EBF.US,D,20140228,000000,9.85959,9.99126,9.75324,9.81178,130131.38453074,0
+EBF.US,D,20140303,000000,9.72397,9.80398,9.35612,9.69177,258935.53573288,0
+EBF.US,D,20140304,000000,9.82837,10.1601,9.82837,10.0889,270122.21664548,0
+EBF.US,D,20140305,000000,10.0401,10.1533,9.94641,10.0937,98629.322120261,0
+EBF.US,D,20140306,000000,10.164,10.2226,9.99818,10.1006,87981.733663922,0
+EBF.US,D,20140307,000000,10.1084,10.1933,10.0333,10.0889,108382.18108172,0
+EBF.US,D,20140310,000000,10.0937,10.1933,9.99818,10.1211,130354.81068181,0
+EBF.US,D,20140311,000000,10.1601,10.1601,9.79909,9.91617,153604.45397107,0
+EBF.US,D,20140312,000000,9.89177,10.1747,9.76787,10.1269,122137.23784103,0
+EBF.US,D,20140313,000000,10.1269,10.245,9.94058,10.0889,136900.78695197,0
+EBF.US,D,20140314,000000,10.0401,10.3074,10.0401,10.1601,135258.91220878,0
+EBF.US,D,20140317,000000,10.2167,10.3514,10.0401,10.0723,80260.207874138,0
+EBF.US,D,20140318,000000,10.1153,10.2626,10.0781,10.2498,99178.663482529,0
+EBF.US,D,20140319,000000,10.2323,10.2782,9.91035,10.004,174895.53132134,0
+EBF.US,D,20140320,000000,9.95224,10.2011,9.95224,10.1601,66236.629777296,0
+EBF.US,D,20140321,000000,10.2323,10.4129,10.1747,10.283,157016.31478262,0
+EBF.US,D,20140324,000000,10.2898,10.4197,10.1269,10.2226,100927.12684825,0
+EBF.US,D,20140325,000000,10.2958,10.3435,10.0937,10.245,65672.939946611,0
+EBF.US,D,20140326,000000,10.3133,10.3133,9.95915,10.0615,154290.1057833,0
+EBF.US,D,20140327,000000,10.0937,10.3299,10.0138,10.245,108845.43163347,0
+EBF.US,D,20140328,000000,10.2323,10.4333,9.92793,10.0206,221386.61877505,0
+EBF.US,D,20140331,000000,10.1211,10.3367,10.0254,10.2898,144549.54550907,0
+EBF.US,D,20140401,000000,10.3367,10.5289,10.2958,10.4616,112064.61301199,0
+EBF.US,D,20140402,000000,10.4373,10.5924,10.4129,10.4801,177953.80487546,0
+EBF.US,D,20140403,000000,10.5114,10.5182,10.3572,10.4275,70353.615322499,0
+EBF.US,D,20140404,000000,10.5075,10.5075,10.0333,10.0889,122702.97745292,0
+EBF.US,D,20140407,000000,10.0615,10.1269,9.88008,9.93475,124690.24032874,0
+EBF.US,D,20140408,000000,10.0937,10.3133,9.94641,10.2226,117286.43062533,0
+EBF.US,D,20140409,000000,10.2089,10.2704,10.0537,10.2089,85689.053388936,0
+EBF.US,D,20140410,000000,10.1913,10.2362,10.0206,10.1025,146060.2342553,0
+EBF.US,D,20140411,000000,10.0352,10.0859,9.85179,9.96004,222358.21506503,0
+EBF.US,D,20140414,000000,10.042,10.1367,9.79715,9.83422,125702.83224277,0
+EBF.US,D,20140415,000000,9.82739,10.0352,9.63323,9.82739,139683.36493435,0
+EBF.US,D,20140416,000000,9.85861,9.95224,9.76495,9.93475,54655.365983221,0
+EBF.US,D,20140417,000000,9.8976,9.99225,9.77762,9.90254,119136.35816058,0
+EBF.US,D,20140421,000000,9.90254,10.1503,9.88495,10.0352,104781.74039953,0
+EBF.US,D,20140422,000000,10.0967,10.286,9.72201,9.90254,183861.27430104,0
+EBF.US,D,20140423,000000,9.90254,9.90254,9.66639,9.66639,176939.16318023,0
+EBF.US,D,20140424,000000,9.7347,9.7347,9.45271,9.53468,143039.88165343,0
+EBF.US,D,20140425,000000,9.48199,9.54639,9.31416,9.32685,149212.79774473,0
+EBF.US,D,20140428,000000,9.37758,9.41955,9.18342,9.29367,197304.76431758,0
+EBF.US,D,20140429,000000,9.35612,9.38441,9.19883,9.3366,146856.57425247,0
+EBF.US,D,20140430,000000,9.31416,9.40686,9.10195,9.38929,131587.75407512,0
+EBF.US,D,20140501,000000,9.401,9.45271,9.19883,9.3366,182976.79371217,0
+EBF.US,D,20140502,000000,9.38929,9.68884,9.31416,9.60297,322470.55388529,0
+EBF.US,D,20140505,000000,9.53468,9.68884,9.36978,9.42735,145030.21920105,0
+EBF.US,D,20140506,000000,9.38441,9.41955,9.15064,9.16995,160429.20048477,0
+EBF.US,D,20140507,000000,9.11249,9.48784,9.06204,9.47516,172599.77637455,0
+EBF.US,D,20140508,000000,9.47028,9.60297,9.36197,9.40686,108042.9422927,0
+EBF.US,D,20140509,000000,9.35124,9.7347,9.35124,9.72981,128957.88479231,0
+EBF.US,D,20140512,000000,9.68884,10.0274,9.64005,9.9474,138224.94560878,0
+EBF.US,D,20140513,000000,9.93475,9.93475,9.53468,9.7464,238077.98710693,0
+EBF.US,D,20140514,000000,9.74055,9.75324,9.29855,9.47516,288682.98543402,0
+EBF.US,D,20140515,000000,9.401,9.55516,9.2566,9.50931,154337.25075096,0
+EBF.US,D,20140516,000000,9.48784,9.48784,9.401,9.4654,134730.06865853,0
+EBF.US,D,20140519,000000,9.45857,9.55126,9.41271,9.49468,61258.736127046,0
+EBF.US,D,20140520,000000,9.50345,9.50345,9.22479,9.35612,158711.48383708,0
+EBF.US,D,20140521,000000,9.38929,9.43906,9.27611,9.37758,124504.73512991,0
+EBF.US,D,20140522,000000,9.401,9.54053,9.3327,9.42735,132867.84243607,0
+EBF.US,D,20140523,000000,9.42735,9.64005,9.42735,9.64005,85708.526310359,0
+EBF.US,D,20140527,000000,9.71616,9.87228,9.68884,9.75714,88520.826120177,0
+EBF.US,D,20140528,000000,9.76495,9.76495,9.50345,9.57078,101510.28960037,0
+EBF.US,D,20140529,000000,9.61273,9.67713,9.43418,9.54053,126171.20724753,0
+EBF.US,D,20140530,000000,9.57078,9.59517,9.4654,9.50931,80458.011760178,0
+EBF.US,D,20140602,000000,9.50345,9.55126,9.29855,9.32685,100013.94932254,0
+EBF.US,D,20140603,000000,9.28294,9.38929,9.10195,9.35124,163334.7653393,0
+EBF.US,D,20140604,000000,9.3366,9.34539,9.15736,9.28294,170006.8031534,0
+EBF.US,D,20140605,000000,9.28782,9.58541,9.19883,9.55126,201844.00479049,0
+EBF.US,D,20140606,000000,9.59517,9.7347,9.58541,9.62737,103035.32681502,0
+EBF.US,D,20140609,000000,9.62152,9.93475,9.47028,9.90254,120023.91342127,0
+EBF.US,D,20140610,000000,9.8976,9.92299,9.60981,9.63323,96876.759192131,0
+EBF.US,D,20140611,000000,9.57859,9.60981,9.35124,9.41955,100415.70643823,0
+EBF.US,D,20140612,000000,9.38441,9.48784,9.28294,9.42735,67114.961022563,0
+EBF.US,D,20140613,000000,9.4654,9.49468,9.29367,9.32002,66388.313586279,0
+EBF.US,D,20140616,000000,9.28782,9.38441,9.25367,9.29855,189091.2910392,0
+EBF.US,D,20140617,000000,9.32002,9.55516,9.32002,9.51517,254656.61747267,0
+EBF.US,D,20140618,000000,9.54053,9.60981,9.39612,9.58541,80391.393871097,0
+EBF.US,D,20140619,000000,9.61273,9.70153,9.56297,9.60297,85271.922914229,0
+EBF.US,D,20140620,000000,9.65859,9.82251,9.60297,9.78446,247253.83265988,0
+EBF.US,D,20140623,000000,9.77762,9.79129,9.57859,9.67225,146085.85652033,0
+EBF.US,D,20140624,000000,9.66639,9.68884,9.41271,9.43906,272905.81951845,0
+EBF.US,D,20140625,000000,9.41271,9.65372,9.35124,9.61273,222641.08487097,0
+EBF.US,D,20140626,000000,9.64005,9.64005,9.37758,9.43906,75873.676100807,0
+EBF.US,D,20140627,000000,9.35124,9.57859,9.35124,9.54639,266354.7187953,0
+EBF.US,D,20140630,000000,9.51517,9.60297,9.47516,9.57859,111029.47350473,0
+EBF.US,D,20140701,000000,9.62152,9.92299,9.62152,9.82251,180796.85140332,0
+EBF.US,D,20140702,000000,9.8469,9.92793,9.78446,9.85179,161889.66959154,0
+EBF.US,D,20140703,000000,9.90254,10.0206,9.90254,10.004,62467.082145914,0
+EBF.US,D,20140707,000000,10.004,10.004,9.80398,9.85861,95344.547743269,0
+EBF.US,D,20140708,000000,9.86544,9.8791,9.75324,9.80398,111413.80748019,0
+EBF.US,D,20140709,000000,9.8469,9.85861,9.63323,9.64005,216180.17452072,0
+EBF.US,D,20140710,000000,9.4654,9.60493,9.44003,9.52102,108968.41850563,0
+EBF.US,D,20140711,000000,9.49662,9.49662,9.29855,9.36197,95952.307869807,0
+EBF.US,D,20140714,000000,9.43418,9.51125,9.33173,9.37758,70336.192182278,0
+EBF.US,D,20140715,000000,9.39612,9.5581,9.37758,9.50443,112768.71285504,0
+EBF.US,D,20140716,000000,9.52102,9.60493,9.38441,9.41369,96572.366683561,0
+EBF.US,D,20140717,000000,9.35124,9.44491,9.29855,9.35612,166615.44015389,0
+EBF.US,D,20140718,000000,9.33173,9.54736,9.33173,9.47126,95450.111475197,0
+EBF.US,D,20140721,000000,9.43418,9.43418,9.27514,9.32002,119550.41396349,0
+EBF.US,D,20140722,000000,9.34539,9.4654,9.29367,9.39612,70553.468989741,0
+EBF.US,D,20140723,000000,9.40198,9.56687,9.33173,9.51613,82100.911393975,0
+EBF.US,D,20140724,000000,9.50443,9.5298,9.30636,9.38441,77785.09707213,0
+EBF.US,D,20140725,000000,9.33173,9.37758,9.17571,9.29855,282230.27420859,0
+EBF.US,D,20140728,000000,9.32587,9.33173,9.15356,9.30636,94422.146202148,0
+EBF.US,D,20140729,000000,9.33173,9.38441,9.21132,9.21806,72142.049421672,0
+EBF.US,D,20140730,000000,9.27514,9.28196,9.10575,9.22381,109801.65456444,0
+EBF.US,D,20140731,000000,9.10575,9.16801,9.00272,9.00272,110689.20982512,0
+EBF.US,D,20140801,000000,9.02145,9.07151,8.91919,8.98213,103634.88781674,0
+EBF.US,D,20140804,000000,9.07151,9.16127,8.89509,8.98213,102398.86975164,0
+EBF.US,D,20140805,000000,8.93324,9.08487,8.91919,9.05921,54320.226756614,0
+EBF.US,D,20140806,000000,9.03823,9.21132,8.98867,9.0639,71369.281908333,0
+EBF.US,D,20140807,000000,9.07911,9.14683,8.93324,9.02896,77006.180215183,0
+EBF.US,D,20140808,000000,9.00272,9.14097,8.97364,9.05921,62260.054244463,0
+EBF.US,D,20140811,000000,9.14683,9.35124,9.03823,9.23728,109567.97950735,0
+EBF.US,D,20140812,000000,9.19113,9.28782,9.09814,9.20361,131571.3558255,0
+EBF.US,D,20140813,000000,9.25172,9.45369,9.20361,9.35124,116119.08023052,0
+EBF.US,D,20140814,000000,9.36197,9.46052,9.32587,9.40198,86642.201648094,0
+EBF.US,D,20140815,000000,9.49662,9.51125,9.18538,9.24498,116818.05562057,0
+EBF.US,D,20140818,000000,9.35612,9.39612,9.22381,9.23728,132358.47180725,0
+EBF.US,D,20140819,000000,9.25172,9.27514,9.16801,9.18244,95593.596159371,0
+EBF.US,D,20140820,000000,9.09053,9.33173,9.07151,9.26811,125706.93180517,0
+EBF.US,D,20140821,000000,9.29367,9.33173,9.13531,9.28196,57601.926461802,0
+EBF.US,D,20140822,000000,9.29367,9.30636,9.20361,9.24498,74067.818861412,0
+EBF.US,D,20140825,000000,9.32587,9.35124,9.11522,9.18538,50847.897399594,0
+EBF.US,D,20140826,000000,9.16127,9.27514,9.16127,9.19113,72639.121363275,0
+EBF.US,D,20140827,000000,9.18244,9.18244,9.07151,9.16801,35929.589807864,0
+EBF.US,D,20140828,000000,9.08487,9.16127,8.98867,9.02145,107899.45760852,0
+EBF.US,D,20140829,000000,9.02896,9.20361,8.97364,9.16127,87434.442082857,0
+EBF.US,D,20140902,000000,9.19591,9.22381,9.0639,9.14097,94748.061413344,0
+EBF.US,D,20140903,000000,9.16801,9.20361,8.97364,8.98213,96010.726634078,0
+EBF.US,D,20140904,000000,9.01481,9.11522,9.01481,9.01481,49989.039075751,0
+EBF.US,D,20140905,000000,8.98867,9.07151,8.88953,9.03823,77767.673931908,0
+EBF.US,D,20140908,000000,9.05063,9.07911,8.91919,8.98867,55997.972670853,0
+EBF.US,D,20140909,000000,9.00272,9.02145,8.90622,8.98213,96843.962692891,0
+EBF.US,D,20140910,000000,8.97364,8.9952,8.88953,8.89509,64645.999564162,0
+EBF.US,D,20140911,000000,8.86729,8.95305,8.86729,8.88212,154547.35332422,0
+EBF.US,D,20140912,000000,8.89509,8.939,8.81168,8.81168,155653.21028296,0
+EBF.US,D,20140915,000000,8.82367,8.8747,8.74834,8.78601,115611.7593829,0
+EBF.US,D,20140916,000000,8.78601,8.80708,8.65195,8.68444,141819.23694735,0
+EBF.US,D,20140917,000000,8.71624,8.74298,8.61389,8.61389,115422.15462167,0
+EBF.US,D,20140918,000000,8.62648,8.64551,8.57038,8.59458,141640.90598273,0
+EBF.US,D,20140919,000000,8.61389,8.66649,8.24702,8.2523,484998.7303214,0
+EBF.US,D,20140922,000000,8.21434,8.50062,8.15238,8.43768,364533.08905101,0
+EBF.US,D,20140923,000000,8.44285,8.57038,8.26517,8.28312,216824.8307089,0
+EBF.US,D,20140924,000000,8.26517,8.34245,8.10653,8.11325,257871.69928879,0
+EBF.US,D,20140925,000000,7.99851,8.23405,7.95431,8.13706,261290.73433454,0
+EBF.US,D,20140926,000000,8.13706,8.32743,8.11325,8.31786,244818.69259132,0
+EBF.US,D,20140929,000000,8.2722,8.45447,8.23405,8.41905,157187.47151303,0
+EBF.US,D,20140930,000000,8.44831,8.50062,8.35348,8.36051,182139.45809095,0
+EBF.US,D,20141001,000000,8.32303,8.42451,8.2722,8.30381,143477.50994017,0
+EBF.US,D,20141002,000000,8.30381,8.71624,8.30381,8.67087,158181.61539624,0
+EBF.US,D,20141003,000000,8.74834,8.75303,8.58462,8.59458,236565.24857949,0
+EBF.US,D,20141006,000000,8.61848,8.67556,8.51583,8.54627,107690.37992588,0
+EBF.US,D,20141007,000000,8.48979,8.61117,8.44988,8.51047,155224.80601164,0
+EBF.US,D,20141008,000000,8.49496,8.7465,8.39875,8.73645,127723.91650842,0
+EBF.US,D,20141009,000000,8.67556,8.71918,8.46412,8.49496,105562.70703769,0
+EBF.US,D,20141010,000000,8.45622,8.77137,8.42617,8.5973,106542.50245247,0
+EBF.US,D,20141013,000000,8.55964,8.96057,8.53466,8.87568,208433.0264659,0
+EBF.US,D,20141014,000000,8.91919,9.11249,8.91919,9.04682,186425.55058536,0
+EBF.US,D,20141015,000000,9.00457,9.15834,8.94554,9.11717,212679.14822686,0
+EBF.US,D,20141016,000000,9.05345,9.45467,9.03736,9.36978,214251.33040917,0
+EBF.US,D,20141017,000000,9.47321,9.49955,8.99052,9.01121,160298.01448781,0
+EBF.US,D,20141020,000000,8.96057,9.09434,8.79879,8.89051,195389.24378385,0
+EBF.US,D,20141021,000000,8.95481,9.28782,8.91919,9.28782,119180.42845644,0
+EBF.US,D,20141022,000000,9.28099,9.40198,8.89051,8.90622,126430.50456964,0
+EBF.US,D,20141023,000000,9.01775,9.10195,8.91354,8.94554,117949.53484434,0
+EBF.US,D,20141024,000000,8.97549,8.97549,8.88309,8.92671,81986.123646636,0
+EBF.US,D,20141027,000000,8.93324,8.97549,8.81821,8.93978,62744.827498852,0
+EBF.US,D,20141028,000000,9.03062,9.40881,8.98399,9.39027,281984.30046429,0
+EBF.US,D,20141029,000000,9.36978,9.51809,9.24304,9.35709,151423.48677162,0
+EBF.US,D,20141030,000000,9.29757,9.61371,9.29757,9.49174,102513.65749898,0
+EBF.US,D,20141031,000000,9.562,9.64786,9.36295,9.53858,168098.45685389,0
+EBF.US,D,20141103,000000,9.5698,9.62834,9.41564,9.50638,93579.686127924,0
+EBF.US,D,20141104,000000,9.47906,9.55419,9.36295,9.45467,58144.09358986,0
+EBF.US,D,20141105,000000,9.52492,9.58932,9.38539,9.44686,59505.148308315,0
+EBF.US,D,20141106,000000,9.48394,9.48394,9.31319,9.39612,73235.607693201,0
+EBF.US,D,20141107,000000,9.34539,9.41564,9.2927,9.40198,80421.115698534,0
+EBF.US,D,20141110,000000,9.38539,9.5337,9.30538,9.51809,71736.192743579,0
+EBF.US,D,20141111,000000,9.51809,9.54931,9.34539,9.45467,72688.316112136,0
+EBF.US,D,20141112,000000,9.44101,9.67908,9.39612,9.66835,86113.35809785,0
+EBF.US,D,20141113,000000,9.66835,9.73665,9.43516,9.50638,96691.253993306,0
+EBF.US,D,20141114,000000,9.52492,9.58444,9.1844,9.20937,184281.47944755,0
+EBF.US,D,20141117,000000,9.18049,9.26138,8.97549,9.01121,105054.36129947,0
+EBF.US,D,20141118,000000,9.00457,9.12478,8.80611,8.82367,143418.06628529,0
+EBF.US,D,20141119,000000,8.81168,8.81168,8.58745,8.70717,117879.84228346,0
+EBF.US,D,20141120,000000,8.67556,8.98399,8.67556,8.91354,105695.94281585,0
+EBF.US,D,20141121,000000,9.01775,9.08107,8.79879,8.88309,113447.19043307,0
+EBF.US,D,20141124,000000,8.88309,8.91354,8.68278,8.7465,100860.50895917,0
+EBF.US,D,20141125,000000,8.76581,8.83577,8.68278,8.71449,63114.813005901,0
+EBF.US,D,20141126,000000,8.74103,8.82367,8.68912,8.81821,107127.71498578,0
+EBF.US,D,20141128,000000,8.81821,8.85529,8.55252,8.55964,60114.958216056,0
+EBF.US,D,20141201,000000,8.5212,8.65,8.41993,8.42617,131902.3954897,0
+EBF.US,D,20141202,000000,8.44988,8.61848,8.41993,8.54627,137193.90566393,0
+EBF.US,D,20141203,000000,8.41202,8.76581,8.41202,8.65,272883.27192523,0
+EBF.US,D,20141204,000000,8.61848,8.66453,8.43241,8.65,186031.99259447,0
+EBF.US,D,20141205,000000,8.65,8.95481,8.65,8.83577,168330.08212976,0
+EBF.US,D,20141208,000000,8.81168,9.06868,8.70717,8.77772,225776.22522018,0
+EBF.US,D,20141209,000000,8.68912,9.11717,8.64375,9.10195,105834.30304702,0
+EBF.US,D,20141210,000000,9.08107,9.15834,8.99052,9.00457,146401.52282552,0
+EBF.US,D,20141211,000000,8.92671,8.92671,8.69995,8.86826,222795.84335175,0
+EBF.US,D,20141212,000000,8.7584,8.93978,8.47642,8.51583,183392.89929628,0
+EBF.US,D,20141215,000000,8.57399,8.57399,8.09082,8.1277,281641.98700347,0
+EBF.US,D,20141216,000000,8.09842,8.43954,8.09842,8.19971,161962.43682423,0
+EBF.US,D,20141217,000000,8.21161,8.54627,8.21161,8.51047,170800.06847877,0
+EBF.US,D,20141218,000000,8.65644,8.65644,8.39875,8.42617,119353.63496804,0
+EBF.US,D,20141219,000000,8.41993,8.61848,8.33455,8.51047,351523.1277588,0
+EBF.US,D,20141222,000000,8.50334,8.99052,8.45622,8.96418,229434.05977603,0
+EBF.US,D,20141223,000000,9.06868,9.07531,8.68278,8.89051,140006.20547374,0
+EBF.US,D,20141224,000000,8.88309,8.88309,8.50334,8.73645,72199.443295341,0
+EBF.US,D,20141226,000000,8.79879,8.93324,8.72815,8.87568,132396.3927595,0
+EBF.US,D,20141229,000000,8.84318,8.87568,8.71918,8.78601,195530.67868682,0
+EBF.US,D,20141230,000000,8.73645,8.84318,8.73645,8.76581,185083.96878833,0
+EBF.US,D,20141231,000000,8.77772,8.82367,8.63927,8.66453,115629.18252312,0
+EBF.US,D,20150102,000000,8.72815,8.79147,8.58121,8.66999,102503.40859297,0
+EBF.US,D,20150105,000000,8.65273,8.8108,8.59975,8.66649,130672.5267682,0
+EBF.US,D,20150106,000000,8.39875,8.63468,8.2237,8.31514,262860.86673565,0
+EBF.US,D,20150107,000000,8.30918,8.44373,8.15326,8.32665,228849.87213332,0
+EBF.US,D,20150108,000000,8.41993,8.47027,8.38558,8.41993,155802.84431074,0
+EBF.US,D,20150109,000000,8.40402,8.41993,8.28,8.31514,116816.00583936,0
+EBF.US,D,20150112,000000,8.3405,8.45085,8.16428,8.30918,165625.39583308,0
+EBF.US,D,20150113,000000,8.39271,8.5615,8.33259,8.37348,163842.08618691,0
+EBF.US,D,20150114,000000,8.3204,8.56872,8.3204,8.4773,186954.3941356,0
+EBF.US,D,20150115,000000,8.51671,8.63468,8.39271,8.54277,356265.29657076,0
+EBF.US,D,20150116,000000,8.53632,8.91919,8.52842,8.88953,222200.38191244,0
+EBF.US,D,20150120,000000,8.94642,8.94642,8.64649,8.66092,159033.29948587,0
+EBF.US,D,20150121,000000,8.6862,8.85441,8.62648,8.70453,159768.14604696,0
+EBF.US,D,20150122,000000,8.76952,8.91919,8.69907,8.90622,126105.61424905,0
+EBF.US,D,20150123,000000,8.90622,8.90622,8.65273,8.66092,75320.235176135,0
+EBF.US,D,20150126,000000,8.67087,8.89597,8.62648,8.73917,107269.14988876,0
+EBF.US,D,20150127,000000,8.67897,8.8348,8.62112,8.71176,112825.08183811,0
+EBF.US,D,20150128,000000,8.69907,8.8747,8.64023,8.67897,128325.52729135,0
+EBF.US,D,20150129,000000,8.72454,8.84222,8.67897,8.84222,105730.78909629,0
+EBF.US,D,20150130,000000,8.75566,8.86085,8.63468,8.69342,175396.70282535,0
+EBF.US,D,20150202,000000,8.72454,8.96144,8.71176,8.95481,174458.92792522,0
+EBF.US,D,20150203,000000,8.95481,9.11249,8.82835,8.86729,159592.88975415,0
+EBF.US,D,20150204,000000,8.88212,8.90622,8.8108,8.84963,150576.92713499,0
+EBF.US,D,20150205,000000,8.85441,9.0639,8.84963,9.0196,105775.88428274,0
+EBF.US,D,20150206,000000,9.00642,9.16995,8.93978,9.01209,119329.03759361,0
+EBF.US,D,20150209,000000,8.97169,8.97169,8.75566,8.78416,104198.57764743,0
+EBF.US,D,20150210,000000,8.88212,8.90622,8.67897,8.86085,116820.10540177,0
+EBF.US,D,20150211,000000,8.89978,8.9915,8.82835,8.8747,98613.948761242,0
+EBF.US,D,20150212,000000,8.91354,9.05638,8.89597,9.04116,66523.599145644,0
+EBF.US,D,20150213,000000,9.0639,9.1201,8.9915,9.05638,51736.477550874,0
+EBF.US,D,20150217,000000,9.08966,9.14195,8.9915,9.01209,49430.473698071,0
+EBF.US,D,20150218,000000,9.01209,9.1478,9.01209,9.11249,87641.469984308,0
+EBF.US,D,20150219,000000,9.11522,9.1277,9.0639,9.07063,275770.38874893,0
+EBF.US,D,20150220,000000,9.0196,9.0196,8.79703,8.93324,83896.519727356,0
+EBF.US,D,20150223,000000,8.93324,8.93324,8.84222,8.91354,56495.044612457,0
+EBF.US,D,20150224,000000,8.93324,9.08292,8.89978,8.91919,67620.232088977,0
+EBF.US,D,20150225,000000,8.95481,9.01209,8.93324,8.97647,71557.861778962,0
+EBF.US,D,20150226,000000,9.00642,9.18624,8.88953,9.13531,88307.648875117,0
+EBF.US,D,20150227,000000,9.1478,9.18624,9.07814,9.08966,58792.84934045,0
+EBF.US,D,20150302,000000,9.08292,9.19298,9.08292,9.10487,65836.92244281,0
+EBF.US,D,20150303,000000,9.07063,9.11249,8.98477,9.0196,69214.961864515,0
+EBF.US,D,20150304,000000,8.97169,9.03258,8.88212,8.94642,63228.57586264,0
+EBF.US,D,20150305,000000,8.98477,8.9915,8.8108,8.8747,78422.579026105,0
+EBF.US,D,20150306,000000,8.79703,8.91354,8.69907,8.71176,73509.253483734,0
+EBF.US,D,20150309,000000,8.81724,8.85441,8.74474,8.75566,43739.256189355,0
+EBF.US,D,20150310,000000,8.66649,8.80435,8.58921,8.77596,81488.026814429,0
+EBF.US,D,20150311,000000,8.78962,8.8108,8.64023,8.71176,65528.430371835,0
+EBF.US,D,20150312,000000,8.78962,9.04116,8.77596,9.03258,84403.840574973,0
+EBF.US,D,20150313,000000,9.05638,9.0639,8.82835,8.97647,52180.255181213,0
+EBF.US,D,20150316,000000,9.04116,9.04116,8.92671,8.93978,81953.327147395,0
+EBF.US,D,20150317,000000,8.91919,8.94642,8.77596,8.82289,60622.279063672,0
+EBF.US,D,20150318,000000,8.82289,9.03736,8.78962,8.96516,94688.617758472,0
+EBF.US,D,20150319,000000,8.97647,9.01209,8.91354,8.98477,61080.405162429,0
+EBF.US,D,20150320,000000,9.0639,9.1201,8.96516,9.11249,255069.64838498,0
+EBF.US,D,20150323,000000,9.1201,9.41564,9.0196,9.39027,118020.25229582,0
+EBF.US,D,20150324,000000,9.39027,9.62249,9.27123,9.42149,109883.64581254,0
+EBF.US,D,20150325,000000,9.45565,9.48003,9.25367,9.25943,80263.282545942,0
+EBF.US,D,20150326,000000,9.25367,9.27123,9.04116,9.07063,68907.494684141,0
+EBF.US,D,20150327,000000,9.04965,9.1478,8.9915,9.10487,96378.662359926,0
+EBF.US,D,20150330,000000,9.16225,9.25367,9.03736,9.07063,208103.0116923,0
+EBF.US,D,20150331,000000,8.99804,9.24118,8.99804,9.19883,164127.00577406,0
+EBF.US,D,20150401,000000,9.21328,9.33563,8.82289,8.84963,255217.23263156,0
+EBF.US,D,20150402,000000,8.86085,9.04965,8.73917,8.80435,197667.57559042,0
+EBF.US,D,20150406,000000,8.8108,8.9915,8.74474,8.8747,236032.30546684,0
+EBF.US,D,20150407,000000,8.89978,9.31124,8.89978,9.21328,143930.51158591,0
+EBF.US,D,20150408,000000,9.24118,9.25367,9.11522,9.19883,117709.71044365,0
+EBF.US,D,20150409,000000,9.19493,9.19493,8.8988,9.11249,82526.240993491,0
+EBF.US,D,20150410,000000,9.19015,9.25562,9.09238,9.10673,93972.219228201,0
+EBF.US,D,20150413,000000,9.11619,9.15161,9.00642,9.12946,218557.92071561,0
+EBF.US,D,20150414,000000,9.13707,9.32393,9.09238,9.28392,169450.28755693,0
+EBF.US,D,20150415,000000,9.33563,9.48003,9.18049,9.22957,322532.04732136,0
+EBF.US,D,20150416,000000,9.26235,9.26909,9.1,9.18049,88199.010471386,0
+EBF.US,D,20150417,000000,9.12946,9.18049,8.96612,9.03355,102916.43950527,0
+EBF.US,D,20150420,000000,9.09238,9.29563,9.09238,9.18049,80305.303060592,0
+EBF.US,D,20150421,000000,9.26235,9.30051,9.07151,9.12282,71364.157455327,0
+EBF.US,D,20150422,000000,9.16507,9.24498,8.98477,9.23728,59272.498141832,0
+EBF.US,D,20150423,000000,9.22284,9.30051,9.11619,9.25562,133529.92176448,0
+EBF.US,D,20150424,000000,9.28977,9.28977,9.07911,9.18049,69397.392391536,0
+EBF.US,D,20150427,000000,9.1844,9.36978,9.13707,9.31026,160504.01749866,0
+EBF.US,D,20150428,000000,9.56687,10.4841,9.50248,10.4021,621269.20955361,0
+EBF.US,D,20150429,000000,10.4997,10.5562,10.2518,10.2732,328440.54163754,0
+EBF.US,D,20150430,000000,10.2001,10.2938,10.0752,10.1493,200821.16397045,0
+EBF.US,D,20150501,000000,10.1659,10.5562,10.1269,10.5494,277367.16830567,0
+EBF.US,D,20150504,000000,10.564,10.8275,10.5231,10.5884,406196.94177283,0
+EBF.US,D,20150505,000000,10.5562,10.6821,10.3601,10.4381,264332.60963903,0
+EBF.US,D,20150506,000000,10.4919,10.4919,10.3055,10.3894,216776.66085064,0
+EBF.US,D,20150507,000000,10.3777,10.5104,10.2284,10.3533,148851.01136249,0
+EBF.US,D,20150508,000000,10.366,10.5494,10.366,10.4763,313286.50920752,0
+EBF.US,D,20150511,000000,10.5231,10.8275,10.4763,10.7924,510474.43599656,0
+EBF.US,D,20150512,000000,10.7601,10.7807,10.4841,10.6216,248359.68961863,0
+EBF.US,D,20150513,000000,10.6626,10.8792,10.5231,10.8714,313744.63530628,0
+EBF.US,D,20150514,000000,10.886,11.0567,10.7924,10.9778,276912.11687872,0
+EBF.US,D,20150515,000000,10.9719,11.0627,10.8275,10.9592,108172.07850846,0
+EBF.US,D,20150518,000000,10.9338,11.0987,10.8675,10.9719,192594.36711425,0
+EBF.US,D,20150519,000000,10.9719,11.0499,10.7543,11.0324,196006.2279258,0
+EBF.US,D,20150520,000000,11.0627,11.251,11.0324,11.17,128679.11454878,0
+EBF.US,D,20150521,000000,11.1778,11.3553,11.1173,11.3231,115037.8206462,0
+EBF.US,D,20150522,000000,11.3231,11.3231,11.1582,11.2236,179304.61068791,0
+EBF.US,D,20150526,000000,11.2295,11.2822,11.0197,11.1836,266445.93405881,0
+EBF.US,D,20150527,000000,11.1046,11.2958,10.9592,11.2548,230377.98401977,0
+EBF.US,D,20150528,000000,11.2032,11.2295,11.0051,11.0627,145073.26460631,0
+EBF.US,D,20150529,000000,11.0324,11.1582,10.967,11.0987,189306.51806546,0
+EBF.US,D,20150601,000000,11.0383,11.1885,10.5962,11.17,379674.8227938,0
+EBF.US,D,20150602,000000,11.1436,11.4861,11.1046,11.3231,181636.23680573,0
+EBF.US,D,20150603,000000,11.3261,11.4802,11.3231,11.3885,221437.8633051,0
+EBF.US,D,20150604,000000,11.3173,11.4139,11.2373,11.2822,163686.30281552,0
+EBF.US,D,20150605,000000,11.2295,11.5202,11.13,11.4802,193852.93277259,0
+EBF.US,D,20150608,000000,11.4861,11.5134,11.2617,11.2754,139592.14967084,0
+EBF.US,D,20150609,000000,11.2442,11.7115,11.2442,11.6539,196792.31901695,0
+EBF.US,D,20150610,000000,11.7359,11.8764,11.7027,11.7193,233369.6396848,0
+EBF.US,D,20150611,000000,11.7281,11.7359,11.5661,11.6061,88385.540560812,0
+EBF.US,D,20150612,000000,11.5446,11.6247,11.527,11.612,95334.298837256,0
+EBF.US,D,20150615,000000,11.5593,11.612,11.2754,11.4676,173999.77693586,0
+EBF.US,D,20150616,000000,11.4724,11.7515,11.4676,11.7027,150809.57730147,0
+EBF.US,D,20150617,000000,11.7359,11.7359,11.573,11.6539,95488.032427443,0
+EBF.US,D,20150618,000000,11.6841,11.8032,11.6637,11.6959,293585.03717978,0
+EBF.US,D,20150619,000000,11.731,12.0061,11.7027,11.9486,315560.74145169,0
+EBF.US,D,20150622,000000,12.0423,12.6267,11.8237,12.3047,563071.82165248,0
+EBF.US,D,20150623,000000,12.3565,12.3857,12.0276,12.1916,405483.61791437,0
+EBF.US,D,20150624,000000,12.1916,12.2549,11.811,11.8764,506688.49011556,0
+EBF.US,D,20150625,000000,11.9701,12.1204,11.9271,12.1086,451211.16187014,0
+EBF.US,D,20150626,000000,12.1438,12.3437,12.1086,12.2637,511081.1712325,0
+EBF.US,D,20150629,000000,12.2637,12.2637,12.0803,12.1135,285399.23594764,0
+EBF.US,D,20150630,000000,12.2715,12.3623,12.2042,12.2637,336891.78953542,0
+EBF.US,D,20150701,000000,12.4023,12.6482,12.2833,12.3857,486225.5243711,0
+EBF.US,D,20150702,000000,12.4091,12.4091,11.8568,11.9633,281305.82288627,0
+EBF.US,D,20150706,000000,11.9037,11.9759,11.8178,11.9701,231292.18643608,0
+EBF.US,D,20150707,000000,12.0618,12.0803,11.6247,11.6901,324505.98661936,0
+EBF.US,D,20150708,000000,11.5544,11.6745,11.3407,11.4149,325799.39855814,0
+EBF.US,D,20150709,000000,11.5466,11.6276,11.4149,11.5222,425296.80301765,0
+EBF.US,D,20150710,000000,11.6354,11.7476,11.5544,11.7232,266073.89877055,0
+EBF.US,D,20150713,000000,11.773,12.0003,11.7076,11.7076,256169.35600011,0
+EBF.US,D,20150714,000000,11.7291,11.7583,11.5544,11.6129,349684.47402016,0
+EBF.US,D,20150715,000000,11.6276,11.6851,11.5144,11.5934,199802.42271282,0
+EBF.US,D,20150716,000000,11.6012,11.7476,11.6012,11.6675,230208.87707056,0
+EBF.US,D,20150717,000000,11.7291,11.815,11.6354,11.7163,297589.28475886,0
+EBF.US,D,20150720,000000,11.854,11.9193,11.4822,11.5018,430250.09929347,0
+EBF.US,D,20150721,000000,11.4412,11.6675,11.4071,11.529,340658.26249499,0
+EBF.US,D,20150722,000000,11.529,11.8628,11.5222,11.8022,232759.82977706,0
+EBF.US,D,20150723,000000,11.854,11.9935,11.7476,11.9408,394082.73486612,0
+EBF.US,D,20150724,000000,11.9018,11.9545,11.4412,11.4871,436253.90843557,0
+EBF.US,D,20150727,000000,11.4071,11.5368,11.2871,11.3163,226303.01898922,0
+EBF.US,D,20150728,000000,11.3222,11.3407,10.8968,11.1554,421396.06938931,0
+EBF.US,D,20150729,000000,11.1554,11.3163,11.1554,11.2216,252715.47467391,0
+EBF.US,D,20150730,000000,11.1134,11.2871,11.0831,11.2364,169127.44701753,0
+EBF.US,D,20150731,000000,11.2666,11.3163,11.127,11.1816,246563.05639464,0
+EBF.US,D,20150803,000000,11.0831,11.1212,10.9016,10.969,231967.58934231,0
+EBF.US,D,20150804,000000,11.0012,11.4266,10.9485,11.3553,247312.25142415,0
+EBF.US,D,20150805,000000,11.3407,11.3837,11.0539,11.0685,160273.41711338,0
+EBF.US,D,20150806,000000,11.0158,11.1934,10.9426,11.1866,177641.21324209,0
+EBF.US,D,20150807,000000,11.1134,11.213,11.0227,11.1027,111350.26426292,0
+EBF.US,D,20150810,000000,11.1027,11.3953,11.0227,11.3475,333902.18365158,0
+EBF.US,D,20150811,000000,11.2949,11.6491,11.1934,11.4822,207409.16075526,0
+EBF.US,D,20150812,000000,11.4266,11.6129,11.1934,11.4266,280478.73617105,0
+EBF.US,D,20150813,000000,11.4686,11.4686,11.0411,11.0539,177682.20886613,0
+EBF.US,D,20150814,000000,11.0353,11.2216,11.0012,11.1816,152319.2411571,0
+EBF.US,D,20150817,000000,11.1407,11.3095,11.0685,11.2364,150370.92412414,0
+EBF.US,D,20150818,000000,11.2276,11.3837,10.8168,10.8558,249714.59499348,0
+EBF.US,D,20150819,000000,10.7817,11.1495,10.6626,11.0295,272076.68302205,0
+EBF.US,D,20150820,000000,10.8968,11.0227,10.8011,10.9378,119604.73316535,0
+EBF.US,D,20150821,000000,10.7739,10.9485,10.6685,10.7601,215502.7218333,0
+EBF.US,D,20150824,000000,10.3562,10.7933,9.78251,10.4977,284268.78161446,0
+EBF.US,D,20150825,000000,10.7933,10.7933,10.2898,10.3026,251216.0597243,0
+EBF.US,D,20150826,000000,10.4899,10.6128,10.3406,10.5133,342458.99528138,0
+EBF.US,D,20150827,000000,10.609,10.7435,10.5026,10.6753,132661.83942522,0
+EBF.US,D,20150828,000000,10.648,10.9202,10.5816,10.8744,111050.99620735,0
+EBF.US,D,20150831,000000,10.8392,10.9016,10.7435,10.8822,122908.98046377,0
+EBF.US,D,20150901,000000,10.7201,10.8626,10.6626,10.6685,108350.40947307,0
+EBF.US,D,20150902,000000,10.7601,10.809,10.5816,10.7435,124708.68835956,0
+EBF.US,D,20150903,000000,10.7601,10.8968,10.7036,10.7143,103698.43103403,0
+EBF.US,D,20150904,000000,10.6353,10.7689,10.5874,10.727,79388.025972478,0
+EBF.US,D,20150908,000000,10.8236,10.8626,10.6548,10.6821,102646.89327714,0
+EBF.US,D,20150909,000000,10.7495,10.7495,10.5699,10.5816,125006.93152452,0
+EBF.US,D,20150910,000000,10.5552,10.6753,10.4157,10.5133,151743.25263921,0
+EBF.US,D,20150911,000000,10.4899,10.7543,10.3943,10.727,143319.67678758,0
+EBF.US,D,20150914,000000,10.7143,10.7357,10.5133,10.6206,134012.64523766,0
+EBF.US,D,20150915,000000,10.6128,10.8675,10.6128,10.7817,77589.342967292,0
+EBF.US,D,20150916,000000,10.7817,10.8558,10.5816,10.6821,107000.62855123,0
+EBF.US,D,20150917,000000,10.7143,11.0012,10.648,10.847,133357.74014346,0
+EBF.US,D,20150918,000000,10.7435,10.9934,10.6353,10.969,154272.68264308,0
+EBF.US,D,20150921,000000,11.1075,11.6597,11.0461,11.5544,299691.335382,0
+EBF.US,D,20150922,000000,11.493,11.8891,11.4871,11.8394,232308.87791251,0
+EBF.US,D,20150923,000000,11.8022,11.815,11.4627,11.5018,299936.2842357,0
+EBF.US,D,20150924,000000,11.4266,11.6929,11.3553,11.6012,196589.39067791,0
+EBF.US,D,20150925,000000,11.6276,11.7964,11.4627,11.5934,184435.21303774,0
+EBF.US,D,20150928,000000,11.6012,11.6823,11.3953,11.6354,187705.63894631,0
+EBF.US,D,20150929,000000,11.6823,11.6851,11.4003,11.4568,130711.47261105,0
+EBF.US,D,20150930,000000,11.4568,11.6276,11.4266,11.568,207242.10358726,0
+EBF.US,D,20151001,000000,11.6549,11.8316,11.5876,11.7808,176178.6943541,0
+EBF.US,D,20151002,000000,11.7476,12.0725,11.7476,11.9623,244763.34849885,0
+EBF.US,D,20151005,000000,11.9935,12.3223,11.9545,12.2062,227592.33136559,0
+EBF.US,D,20151006,000000,12.2608,12.2861,11.854,11.9691,206197.74006458,0
+EBF.US,D,20151007,000000,12.0189,12.3681,12.0189,12.2599,170899.48286709,0
+EBF.US,D,20151008,000000,12.3018,12.4286,12.1808,12.3906,217558.65237939,0
+EBF.US,D,20151009,000000,12.4492,12.5975,12.3828,12.3955,139840.17319634,0
+EBF.US,D,20151012,000000,12.458,12.6511,12.3681,12.6511,206029.65800598,0
+EBF.US,D,20151013,000000,12.5633,12.7184,12.5028,12.6794,131665.64576081,0
+EBF.US,D,20151014,000000,12.6511,12.7243,12.3477,12.4013,132558.3254745,0
+EBF.US,D,20151015,000000,12.4423,12.6511,12.4013,12.6169,216075.63567939,0
+EBF.US,D,20151016,000000,12.6638,12.7858,12.5975,12.7448,153959.0661191,0
+EBF.US,D,20151019,000000,12.7448,13.1009,12.656,12.9926,240836.99260548,0
+EBF.US,D,20151020,000000,12.9926,13.1302,12.8716,13.0678,151058.62571757,0
+EBF.US,D,20151021,000000,13.0678,13.1136,12.8111,12.818,198393.1981361,0
+EBF.US,D,20151022,000000,12.7652,13.0678,12.7652,12.9585,170304.02142777,0
+EBF.US,D,20151023,000000,13.0268,13.1634,12.8111,13.1634,186204.17421549,0
+EBF.US,D,20151026,000000,13.1419,13.3282,13.0912,13.3165,245204.05145739,0
+EBF.US,D,20151027,000000,13.2834,13.3654,12.9799,13.1634,457713.06784444,0
+EBF.US,D,20151028,000000,13.1868,13.9566,13.1809,13.7947,476434.7444574,0
+EBF.US,D,20151029,000000,13.7947,13.8151,13.5029,13.5849,131518.06151423,0
+EBF.US,D,20151030,000000,13.5653,13.5849,13.3234,13.4775,254117.52501642,0
+EBF.US,D,20151102,000000,13.5117,13.66,13.3516,13.3838,265325.72863164,0
+EBF.US,D,20151103,000000,13.3838,13.4707,13.2171,13.4385,224844.59966364,0
+EBF.US,D,20151104,000000,13.458,13.4775,13.2834,13.3165,113986.28288932,0
+EBF.US,D,20151105,000000,13.3165,13.458,13.2912,13.3838,95706.334125508,0
+EBF.US,D,20151106,000000,13.337,13.458,13.2171,13.458,142216.89450063,0
+EBF.US,D,20151109,000000,13.4258,13.4258,13.0609,13.1078,134247.34518535,0
+EBF.US,D,20151110,000000,13.1214,13.3516,12.9419,13.2249,131221.86813047,0
+EBF.US,D,20151111,000000,13.2619,13.3838,12.9926,13.055,94364.752328478,0
+EBF.US,D,20151112,000000,13.0199,13.0199,12.7926,12.8726,123048.36558553,0
+EBF.US,D,20151113,000000,12.7858,12.8931,12.5096,12.5555,229895.26054658,0
+EBF.US,D,20151116,000000,12.5633,12.9877,12.5174,12.8931,254714.01134635,0
+EBF.US,D,20151117,000000,12.8677,13.0912,12.6287,12.6443,192595.39200485,0
+EBF.US,D,20151118,000000,12.7184,12.9535,12.5769,12.8609,206713.26003701,0
+EBF.US,D,20151119,000000,12.8277,13.1634,12.8277,13.0472,162723.93054095,0
+EBF.US,D,20151120,000000,13.1009,13.3576,13.0268,13.2785,160345.15945547,0
+EBF.US,D,20151123,000000,13.2912,13.4775,13.2912,13.458,135676.04268349,0
+EBF.US,D,20151124,000000,13.4102,13.458,13.2297,13.4454,137610.01124804,0
+EBF.US,D,20151125,000000,13.4532,13.4931,13.337,13.4014,108039.8676209,0
+EBF.US,D,20151127,000000,13.4454,13.6258,13.4014,13.5195,75640.001043723,0
+EBF.US,D,20151130,000000,13.5771,13.5771,13.299,13.4532,215775.34273323,0
+EBF.US,D,20151201,000000,13.4775,13.8219,13.4102,13.7732,217196.86599716,0
+EBF.US,D,20151202,000000,13.781,14.0913,13.6395,13.9293,218150.01425631,0
+EBF.US,D,20151203,000000,13.901,13.9439,13.6736,13.7136,194526.2858976,0
+EBF.US,D,20151204,000000,13.7605,13.8483,13.6814,13.7693,123344.55896929,0
+EBF.US,D,20151207,000000,13.7274,13.7947,13.5517,13.6658,120518.93558167,0
+EBF.US,D,20151208,000000,13.5195,13.7352,13.2249,13.5517,180780.45315369,0
+EBF.US,D,20151209,000000,13.5937,13.7274,13.3165,13.5117,118886.28485388,0
+EBF.US,D,20151210,000000,13.5195,13.6395,13.2912,13.3654,103875.73710804,0
+EBF.US,D,20151211,000000,13.1868,13.3087,12.9361,12.9926,186204.17421549,0
+EBF.US,D,20151214,000000,13.0102,13.2619,12.9585,13.1741,161307.53173003,0
+EBF.US,D,20151215,000000,13.2483,13.3722,13.0746,13.1741,106551.72646789,0
+EBF.US,D,20151216,000000,13.1955,13.337,13.1302,13.2834,154550.42799602,0
+EBF.US,D,20151217,000000,13.2912,13.337,12.9877,13.0336,174017.20007607,0
+EBF.US,D,20151218,000000,12.9067,13.1487,12.8785,12.9067,334514.04334052,0
+EBF.US,D,20151221,000000,12.9126,13.1214,12.8111,13.016,197648.10266899,0
+EBF.US,D,20151222,000000,13.0678,13.3516,12.8043,13.3039,197038.29276125,0
+EBF.US,D,20151223,000000,13.3039,13.6736,13.299,13.6083,182197.87685522,0
+EBF.US,D,20151224,000000,13.5273,13.5937,13.4258,13.4385,46664.29396531,0
+EBF.US,D,20151228,000000,13.4658,13.5195,13.2423,13.3906,150667.1175079,0
+EBF.US,D,20151229,000000,13.3966,13.6132,13.2171,13.2785,127861.25184899,0
+EBF.US,D,20151230,000000,13.3576,13.4014,13.1302,13.135,116778.08488712,0
+EBF.US,D,20151231,000000,13.1078,13.1634,12.9477,12.9535,183965.81314237,0
+EBF.US,D,20160104,000000,12.9126,13.094,12.496,12.5769,235600.82652371,0
+EBF.US,D,20160105,000000,12.6511,12.818,12.4696,12.8043,243777.40374046,0
+EBF.US,D,20160106,000000,12.7262,13.2043,12.7262,13.1868,297178.30362775,0
+EBF.US,D,20160107,000000,12.9243,13.2345,12.9107,12.9994,212289.68979839,0
+EBF.US,D,20160108,000000,13.0736,13.135,12.7262,12.7604,228068.90549516,0
+EBF.US,D,20160111,000000,13.0736,13.0736,12.697,12.8365,296293.82303888,0
+EBF.US,D,20160112,000000,12.9555,13.1204,12.7262,12.9165,241597.4614316,0
+EBF.US,D,20160113,000000,12.9107,13.0316,12.497,12.5779,208169.62958138,0
+EBF.US,D,20160114,000000,12.6823,13.2853,12.6121,13.1126,344486.22889064,0
+EBF.US,D,20160115,000000,12.8365,13.0199,12.4423,12.7262,224305.50720739,0
+EBF.US,D,20160119,000000,12.7262,13.1068,12.5847,13.0404,360002.0477029,0
+EBF.US,D,20160120,000000,12.8492,13.6717,12.7067,13.5625,389106.89099707,0
+EBF.US,D,20160121,000000,13.5975,13.6444,13.3526,13.4678,387569.5550952,0
+EBF.US,D,20160122,000000,13.5829,13.6132,13.2111,13.3663,178281.76986786,0
+EBF.US,D,20160125,000000,13.375,13.3916,13.094,13.1204,129138.26553813,0
+EBF.US,D,20160126,000000,13.1575,13.3916,13.1068,13.3858,135924.06620899,0
+EBF.US,D,20160127,000000,13.3039,13.4551,13.1575,13.1955,168258.33978768,0
+EBF.US,D,20160128,000000,13.2853,13.5303,13.2853,13.381,156551.01444965,0
+EBF.US,D,20160129,000000,13.4044,13.5751,13.3663,13.5625,300189.43221421,0
+EBF.US,D,20160201,000000,13.3916,13.6366,13.3175,13.5419,198839.02554765,0
+EBF.US,D,20160202,000000,13.461,13.657,13.4044,13.5897,135765.2081658,0
+EBF.US,D,20160203,000000,13.6522,13.7196,13.3097,13.3858,170500.8004232,0
+EBF.US,D,20160204,000000,13.3097,13.461,12.8901,12.9457,187894.21881694,0
+EBF.US,D,20160205,000000,12.9457,13.015,12.6121,12.6121,261641.24692017,0
+EBF.US,D,20160208,000000,12.5653,12.8297,12.4345,12.7555,162848.96719431,0
+EBF.US,D,20160209,000000,12.6453,12.7408,12.4901,12.5575,130731.97042308,0
+EBF.US,D,20160210,000000,12.6589,12.7896,12.5496,12.5496,122299.17055603,0
+EBF.US,D,20160211,000000,12.4091,12.5994,12.2247,12.4345,150300.20667266,0
+EBF.US,D,20160212,000000,12.5496,12.6589,12.4492,12.5779,202755.132535,0
+EBF.US,D,20160216,000000,12.733,12.8648,12.6453,12.776,137173.4078519,0
+EBF.US,D,20160217,000000,12.8579,13.1487,12.8014,12.8492,150231.53900237,0
+EBF.US,D,20160218,000000,12.8365,13.1419,12.8228,12.8707,113017.76127114,0
+EBF.US,D,20160219,000000,12.8365,12.9926,12.5847,12.6853,189423.355594,0
+EBF.US,D,20160222,000000,12.7896,13.015,12.7808,12.9526,247655.58977557,0
+EBF.US,D,20160223,000000,12.9526,13.5829,12.8277,13.1068,348673.93188733,0
+EBF.US,D,20160224,000000,12.9994,13.2043,12.9165,13.1868,133359.78992467,0
+EBF.US,D,20160225,000000,13.2561,13.5117,13.1955,13.4551,249915.47355132,0
+EBF.US,D,20160226,000000,13.4678,13.4678,13.1419,13.2111,147225.53486892,0
+EBF.US,D,20160229,000000,13.2111,13.5303,13.2111,13.4044,288188.98816422,0
+EBF.US,D,20160301,000000,13.4678,13.5303,13.3039,13.461,175231.69543855,0
+EBF.US,D,20160302,000000,13.3916,13.7196,13.3916,13.4483,209963.18813356,0
+EBF.US,D,20160303,000000,13.3663,13.4795,13.218,13.3448,289879.03276568,0
+EBF.US,D,20160304,000000,13.3175,13.3663,13.1809,13.2999,220381.20109522,0
+EBF.US,D,20160307,000000,13.2999,13.5,13.2999,13.42,206187.49115858,0
+EBF.US,D,20160308,000000,13.4132,13.4132,13.2249,13.2345,279969.36554224,0
+EBF.US,D,20160309,000000,13.2561,13.5303,13.2561,13.4941,269005.08589011,0
+EBF.US,D,20160310,000000,13.5,13.6044,13.3858,13.461,105241.9162795,0
+EBF.US,D,20160311,000000,13.5419,13.7527,13.5225,13.6786,148894.05676774,0
+EBF.US,D,20160314,000000,13.6786,14.1927,13.6161,14.0512,390910.69845526,0
+EBF.US,D,20160315,000000,14.0434,14.1683,13.9293,14.0659,287198.94384342,0
+EBF.US,D,20160316,000000,14.024,14.1811,13.9293,14.1,266409.03799716,0
+EBF.US,D,20160317,000000,14.1,14.1811,13.8083,13.9244,328950.93715697,0
+EBF.US,D,20160318,000000,13.9918,14.022,13.5419,13.739,524853.65113204,0
+EBF.US,D,20160321,000000,13.739,13.8815,13.6786,13.8619,321342.14933331,0
+EBF.US,D,20160322,000000,13.6912,14.0581,13.6912,14.0328,171510.31766543,0
+EBF.US,D,20160323,000000,14.0024,14.0024,13.3448,13.3604,339928.5403869,0
+EBF.US,D,20160324,000000,13.3039,13.3663,13.0706,13.3097,199090.12374494,0
+EBF.US,D,20160328,000000,13.3175,13.4736,13.1868,13.2307,217484.86025611,0
+EBF.US,D,20160329,000000,13.2433,13.6639,13.1692,13.5751,161402.84655595,0
+EBF.US,D,20160330,000000,13.5829,13.7264,13.3858,13.5303,160640.32794862,0
+EBF.US,D,20160331,000000,13.5146,13.5897,13.1692,13.2785,494456.4207897,0
+EBF.US,D,20160401,000000,13.218,13.8005,13.2043,13.7868,262346.37165382,0
+EBF.US,D,20160404,000000,13.7868,13.8405,13.5419,13.5487,191346.05036194,0
+EBF.US,D,20160405,000000,13.4883,13.7274,12.9039,13.5487,836287.15813251,0
+EBF.US,D,20160406,000000,13.5829,14.6348,13.5829,14.6026,617854.27407026,0
+EBF.US,D,20160407,000000,14.4855,14.5889,14.1537,14.1751,271846.08263676,0
+EBF.US,D,20160408,000000,14.2279,14.2279,13.7527,13.7595,330545.6669325,0
+EBF.US,D,20160411,000000,13.7595,13.8883,13.657,13.657,210319.85006279,0
+EBF.US,D,20160412,000000,13.6522,13.8815,13.5897,13.5975,276211.09170748,0
+EBF.US,D,20160413,000000,13.6414,13.7576,13.5781,13.7576,219413.70436764,0
+EBF.US,D,20160414,000000,13.7108,13.7937,13.6015,13.6414,190056.73798557,0
+EBF.US,D,20160415,000000,13.5653,13.6336,13.3682,13.381,260916.64926509,0
+EBF.US,D,20160418,000000,13.2345,13.6015,13.1839,13.5029,274928.95356531,0
+EBF.US,D,20160419,000000,13.4922,13.7302,13.4288,13.662,280005.23671328,0
+EBF.US,D,20160420,000000,13.6093,13.8815,13.5781,13.6882,515513.82308289,0
+EBF.US,D,20160421,000000,13.7108,13.7761,13.5107,13.5185,220610.7765899,0
+EBF.US,D,20160422,000000,13.4288,13.6258,13.3926,13.4502,297680.50002236,0
+EBF.US,D,20160425,000000,13.3536,13.6132,13.2863,13.5721,241782.96663043,0
+EBF.US,D,20160426,000000,13.6542,13.7761,13.5721,13.6015,170542.82093785,0
+EBF.US,D,20160427,000000,13.6502,13.7712,13.5399,13.6132,215954.69858845,0
+EBF.US,D,20160428,000000,13.5653,13.662,13.381,13.4356,265689.56479508,0
+EBF.US,D,20160429,000000,13.3536,13.4356,13.2502,13.3878,217104.62584304,0
+EBF.US,D,20160502,000000,13.3624,13.4697,13.2561,13.416,209222.19222886,0
+EBF.US,D,20160503,000000,13.3263,13.4072,13.0804,13.094,257028.21432396,0
+EBF.US,D,20160504,000000,13.0882,13.1692,12.8804,13.0658,251559.39807572,0
+EBF.US,D,20160505,000000,13.1341,13.3994,13.1058,13.2629,342720.34238469,0
+EBF.US,D,20160506,000000,13.218,13.218,12.9145,12.9535,192317.64665192,0
+EBF.US,D,20160509,000000,13.0131,13.1194,12.8531,13.0199,227914.14701437,0
+EBF.US,D,20160510,000000,13.0804,13.1604,12.976,13.0658,152117.33770866,0
+EBF.US,D,20160511,000000,12.9838,13.0882,12.2637,12.3047,314806.42196917,0
+EBF.US,D,20160512,000000,12.4091,12.6013,12.3213,12.458,268943.59245404,0
+EBF.US,D,20160513,000000,12.4004,12.4091,12.2861,12.3125,157152.62523258,0
+EBF.US,D,20160516,000000,12.3389,12.4345,12.2705,12.2833,128201.5155286,0
+EBF.US,D,20160517,000000,12.2989,12.3125,12.1135,12.1291,317963.08502101,0
+EBF.US,D,20160518,000000,12.0696,12.1886,11.8969,11.9427,238393.65341212,0
+EBF.US,D,20160519,000000,11.8198,12.0179,11.7905,11.9779,198312.2317786,0
+EBF.US,D,20160520,000000,12.0247,12.176,11.9827,12.0589,209903.74447869,0
+EBF.US,D,20160523,000000,12.1076,12.1886,12.0111,12.0462,231687.79420816,0
+EBF.US,D,20160524,000000,12.0647,12.3125,12.0647,12.2521,152824.51222352,0
+EBF.US,D,20160525,000000,12.2833,12.3457,12.176,12.3331,210837.41981643,0
+EBF.US,D,20160526,000000,12.3662,12.5048,12.3047,12.4004,145374.58244306,0
+EBF.US,D,20160527,000000,12.458,12.6697,12.3779,12.6013,199233.60842912,0
+EBF.US,D,20160531,000000,12.6423,12.6423,12.4345,12.5116,160844.28117826,0
+EBF.US,D,20160601,000000,12.5048,12.7174,12.4345,12.6882,195590.1223417,0
+EBF.US,D,20160602,000000,12.6423,12.779,12.5828,12.7642,111947.77548345,0
+EBF.US,D,20160603,000000,12.7926,12.7926,12.6267,12.7233,166765.07418167,0
+EBF.US,D,20160606,000000,12.7009,12.8941,12.6765,12.7106,185502.12415363,0
+EBF.US,D,20160607,000000,12.7233,12.8619,12.6267,12.818,133379.26284609,0
+EBF.US,D,20160608,000000,12.779,13.0384,12.6159,12.9497,208794.81284814,0
+EBF.US,D,20160609,000000,12.9497,13.1634,12.8677,13.094,183214.56833165,0
+EBF.US,D,20160610,000000,12.9535,12.9897,12.695,12.8111,241343.2885625,0
+EBF.US,D,20160613,000000,12.7106,12.8531,12.5857,12.6345,96480.126529449,0
+EBF.US,D,20160614,000000,12.6199,12.6423,12.4345,12.5389,202610.62296022,0
+EBF.US,D,20160615,000000,12.5389,12.695,12.4901,12.6131,143771.65354273,0
+EBF.US,D,20160616,000000,12.5184,12.6199,12.374,12.5799,257423.82209604,0
+EBF.US,D,20160617,000000,12.5799,12.5897,12.2374,12.4901,561481.19143935,0
+EBF.US,D,20160620,000000,12.6765,13.4072,12.6423,13.2785,317397.34540912,0
+EBF.US,D,20160621,000000,13.339,13.339,13.0199,13.0306,249636.70330778,0
+EBF.US,D,20160622,000000,13.0804,13.0804,12.6833,12.7448,279541.98616152,0
+EBF.US,D,20160623,000000,12.8677,12.9291,12.7174,12.7926,213301.25682182,0
+EBF.US,D,20160624,000000,12.6765,12.6843,12.2911,12.374,375476.87089111,0
+EBF.US,D,20160627,000000,12.2989,12.374,11.9945,12.093,379685.07169982,0
+EBF.US,D,20160628,000000,12.374,12.4823,11.4949,12.3125,579629.95420621,0
+EBF.US,D,20160629,000000,12.4091,13.0306,12.4091,13.0053,440278.65382666,0
+EBF.US,D,20160630,000000,13.1477,13.2863,13.0053,13.1419,487260.66387836,0
+EBF.US,D,20160701,000000,13.099,13.3624,13.06,13.3048,272720.31431962,0
+EBF.US,D,20160705,000000,13.3048,13.5859,13.3048,13.5185,418260.9290401,0
+EBF.US,D,20160706,000000,13.5399,13.9762,13.4971,13.9576,523299.91698054,0
+EBF.US,D,20160707,000000,13.9605,13.9956,13.1751,13.2902,607397.31526575,0
+EBF.US,D,20160708,000000,13.3722,13.6532,13.3185,13.5721,366583.8951441,0
+EBF.US,D,20160711,000000,13.5283,13.9683,13.4385,13.9683,347272.90643543,0
+EBF.US,D,20160712,000000,14.1625,14.1625,13.9244,13.9605,283285.91152787,0
+EBF.US,D,20160713,000000,14.0649,14.0874,13.9293,14.0366,183123.35306814,0
+EBF.US,D,20160714,000000,14.0874,14.1157,13.9527,13.9527,148908.40523617,0
+EBF.US,D,20160715,000000,13.9996,13.9996,13.7664,13.8483,157176.19771641,0
+EBF.US,D,20160718,000000,13.8181,13.8181,13.6112,13.6532,249689.99761904,0
+EBF.US,D,20160719,000000,13.6854,13.739,13.6307,13.6912,266268.62798478,0
+EBF.US,D,20160720,000000,13.737,13.9156,13.5283,13.8795,600817.51760575,0
+EBF.US,D,20160721,000000,13.8932,13.9293,13.62,13.6307,113778.23009728,0
+EBF.US,D,20160722,000000,13.5781,13.5781,13.416,13.416,241140.36022345,0
+EBF.US,D,20160725,000000,13.4385,13.4668,13.1243,13.1829,276743.00992952,0
+EBF.US,D,20160726,000000,13.2345,13.2941,13.1243,13.1556,137552.61737436,0
+EBF.US,D,20160727,000000,13.1468,13.1995,12.9965,13.0141,270036.12583496,0
+EBF.US,D,20160728,000000,12.9409,12.9575,12.7808,12.8267,291076.10498793,0
+EBF.US,D,20160729,000000,12.8404,13.0414,12.8024,12.9311,272118.7035367,0
+EBF.US,D,20160801,000000,12.9311,12.9311,12.8024,12.8648,163160.53393709,0
+EBF.US,D,20160802,000000,12.856,12.856,12.5945,12.6775,372329.43185468,0
+EBF.US,D,20160803,000000,12.6229,12.6697,12.535,12.6033,311416.08386025,0
+EBF.US,D,20160804,000000,12.6307,12.6775,12.4736,12.4814,155523.0491766,0
+EBF.US,D,20160805,000000,12.5057,12.6979,12.5057,12.5653,365441.14212371,0
+EBF.US,D,20160808,000000,12.6403,12.735,12.5799,12.6033,175373.13034152,0
+EBF.US,D,20160809,000000,12.6697,12.735,12.5223,12.5945,257259.83959984,0
+EBF.US,D,20160810,000000,12.5721,12.6307,12.5057,12.5867,212123.65752098,0
+EBF.US,D,20160811,000000,12.6403,12.7214,12.497,12.535,337856.21159119,0
+EBF.US,D,20160812,000000,12.5409,12.6394,12.2949,12.2949,267828.51147988,0
+EBF.US,D,20160815,000000,12.2579,12.4082,12.2579,12.2803,309895.14620801,0
+EBF.US,D,20160816,000000,12.2198,12.497,12.2198,12.3331,300017.2505932,0
+EBF.US,D,20160817,000000,12.3193,12.3193,12.0569,12.1018,287995.28384059,0
+EBF.US,D,20160818,000000,12.1106,12.1438,11.9447,12.1106,158227.73547328,0
+EBF.US,D,20160819,000000,12.0569,12.132,11.9945,11.9945,172973.86144401,0
+EBF.US,D,20160822,000000,11.9447,12.094,11.9379,12.0784,154055.40583561,0
+EBF.US,D,20160823,000000,12.0696,12.1847,12.054,12.1018,107279.39879478,0
+EBF.US,D,20160824,000000,12.132,12.1613,12.0267,12.1369,209985.73572679,0
+EBF.US,D,20160825,000000,12.1526,12.4452,12.132,12.4306,161051.30907972,0
+EBF.US,D,20160826,000000,12.3984,12.4364,12.1847,12.3193,162114.12063321,0
+EBF.US,D,20160829,000000,12.3555,12.4676,12.3399,12.3701,130843.68349861,0
+EBF.US,D,20160830,000000,12.414,12.497,12.3193,12.4364,207842.68947958,0
+EBF.US,D,20160831,000000,12.4736,12.4736,12.3193,12.3779,150806.50262967,0
+EBF.US,D,20160901,000000,12.3399,12.4901,12.212,12.453,170963.02608437,0
+EBF.US,D,20160902,000000,12.535,12.5867,12.4364,12.497,146155.54908122,0
+EBF.US,D,20160906,000000,12.453,12.5525,12.3477,12.5409,138932.12012364,0
+EBF.US,D,20160907,000000,12.4814,12.8092,12.4638,12.8024,194470.94180513,0
+EBF.US,D,20160908,000000,12.7214,12.7214,12.453,12.6697,242051.48796795,0
+EBF.US,D,20160909,000000,12.5867,12.7438,12.5409,12.5409,142578.68088287,0
+EBF.US,D,20160912,000000,12.5409,12.5721,12.3984,12.5184,154329.05162615,0
+EBF.US,D,20160913,000000,12.3984,12.4676,12.2735,12.3779,232026.00810657,0
+EBF.US,D,20160914,000000,12.414,12.4452,12.2198,12.2286,99894.037122198,0
+EBF.US,D,20160915,000000,12.1984,12.3857,12.1984,12.3701,110882.91414875,0
+EBF.US,D,20160916,000000,12.3603,12.3603,12.1984,12.2042,177497.72855791,0
+EBF.US,D,20160919,000000,12.2042,12.4452,12.2042,12.3603,95617.168643201,0
+EBF.US,D,20160920,000000,12.3779,12.4814,12.2949,12.414,117578.52444669,0
+EBF.US,D,20160921,000000,12.4082,12.6609,12.3262,12.4082,86074.412255004,0
+EBF.US,D,20160922,000000,12.4676,12.6901,12.3331,12.6697,125595.21872964,0
+EBF.US,D,20160923,000000,12.6091,12.6091,12.2052,12.4736,151712.50592117,0
+EBF.US,D,20160926,000000,12.3701,12.3701,12.1613,12.1613,152530.36862096,0
+EBF.US,D,20160927,000000,12.497,12.8999,12.3555,12.7652,415153.46073712,0
+EBF.US,D,20160928,000000,12.8404,13.0892,12.773,13.0638,294868.20021254,0
+EBF.US,D,20160929,000000,13.057,13.057,12.6403,12.6531,183451.31806054,0
+EBF.US,D,20160930,000000,12.7516,12.7516,12.5184,12.5799,249756.61550812,0
+EBF.US,D,20161003,000000,12.5867,12.7214,12.4736,12.7058,191021.16004134,0
+EBF.US,D,20161004,000000,12.7058,12.8326,12.6307,12.6463,190839.75440492,0
+EBF.US,D,20161005,000000,12.6159,12.7272,12.1847,12.2042,437980.84909866,0
+EBF.US,D,20161006,000000,12.212,12.3399,12.1613,12.2861,153912.94604205,0
+EBF.US,D,20161007,000000,12.2637,12.3115,12.0267,12.0784,184024.23190664,0
+EBF.US,D,20161010,000000,12.094,12.1204,11.9066,11.9691,201873.72661793,0
+EBF.US,D,20161011,000000,11.9749,12.0491,11.8764,11.9018,185891.58258211,0
+EBF.US,D,20161012,000000,11.9047,12.1086,11.9047,12.0559,127704.443587,0
+EBF.US,D,20161013,000000,12.0003,12.0003,11.813,11.8588,154356.72367238,0
+EBF.US,D,20161014,000000,11.8812,11.9661,11.8208,11.9242,103045.57572102,0
+EBF.US,D,20161017,000000,11.8588,11.9339,11.774,11.8208,147869.1661665,0
+EBF.US,D,20161018,000000,11.9047,11.9047,11.7242,11.7661,155049.54971882,0
+EBF.US,D,20161019,000000,11.7456,11.8032,11.6539,11.7242,242861.15154294,0
+EBF.US,D,20161020,000000,11.7456,11.7456,11.5408,11.5934,233389.11260623,0
+EBF.US,D,20161021,000000,11.5358,11.6988,11.4412,11.6403,143978.68144417,0
+EBF.US,D,20161024,000000,11.6841,11.774,11.5749,11.6539,156600.20919851,0
+EBF.US,D,20161025,000000,11.611,11.7242,11.5788,11.6783,125350.26987593,0
+EBF.US,D,20161026,000000,11.5788,11.7242,11.4344,11.4344,138551.88571058,0
+EBF.US,D,20161027,000000,11.5036,11.5846,11.1036,11.1251,263146.8112134,0
+EBF.US,D,20161028,000000,11.1573,11.2246,11.0646,11.1397,241554.41602635,0
+EBF.US,D,20161031,000000,11.1319,11.2276,10.8675,11.0567,253014.74272948,0
+EBF.US,D,20161101,000000,11.0567,11.248,11.0567,11.208,175902.99878237,0
+EBF.US,D,20161102,000000,11.1319,11.2832,11.1319,11.208,109622.29870922,0
+EBF.US,D,20161103,000000,11.248,11.2832,11.0977,11.1319,108110.58507238,0
+EBF.US,D,20161104,000000,11.1719,11.2656,10.9817,11.0217,250051.78400128,0
+EBF.US,D,20161107,000000,11.1319,11.4344,11.1319,11.2832,136112.64607961,0
+EBF.US,D,20161108,000000,11.2832,11.5486,11.248,11.3983,130915.4258407,0
+EBF.US,D,20161109,000000,11.248,11.849,11.1748,11.813,135453.64142301,0
+EBF.US,D,20161110,000000,11.849,12.1154,11.6988,11.89,177088.79720801,0
+EBF.US,D,20161111,000000,11.89,12.3584,11.813,12.3027,252081.06739175,0
+EBF.US,D,20161114,000000,12.3799,12.492,12.0579,12.1906,194544.73392842,0
+EBF.US,D,20161115,000000,12.0764,12.172,11.849,12.0764,130125.23518714,0
+EBF.US,D,20161116,000000,12.0003,12.3799,12.0003,12.3799,121017.03241387,0
+EBF.US,D,20161117,000000,12.3799,12.456,12.1154,12.1516,117109.12455132,0
+EBF.US,D,20161118,000000,12.1516,12.5301,12.0003,12.5301,121758.02831857,0
+EBF.US,D,20161121,000000,12.456,12.5301,12.3799,12.492,76045.857721816,0
+EBF.US,D,20161122,000000,12.5301,12.8326,12.416,12.7574,126483.79888091,0
+EBF.US,D,20161123,000000,12.6443,12.8707,12.5301,12.7574,86992.714233719,0
+EBF.US,D,20161125,000000,12.7946,12.9467,12.7574,12.7946,60045.265655171,0
+EBF.US,D,20161128,000000,12.7946,12.8707,12.5301,12.6823,116612.05260972,0
+EBF.US,D,20161129,000000,12.7194,12.7574,12.3409,12.3799,92856.113363445,0
+EBF.US,D,20161130,000000,12.492,12.6053,12.1906,12.1906,115273.54548449,0
+EBF.US,D,20161201,000000,12.1516,12.492,12.1516,12.416,127086.43455444,0
+EBF.US,D,20161202,000000,12.416,12.5301,12.3974,12.456,107164.61104744,0
+EBF.US,D,20161205,000000,12.456,12.6053,12.416,12.5681,140211.18359399,0
+EBF.US,D,20161206,000000,12.6053,12.6989,12.416,12.6443,129981.75050296,0
+EBF.US,D,20161207,000000,12.5301,12.9467,12.5301,12.8707,133057.4471973,0
+EBF.US,D,20161208,000000,12.7946,13.4717,12.7946,13.2853,247822.64694357,0
+EBF.US,D,20161209,000000,13.3214,13.3214,12.9077,13.0199,156171.80492719,0
+EBF.US,D,20161212,000000,13.096,13.5487,12.9829,13.2853,164765.51261864,0
+EBF.US,D,20161213,000000,13.3214,13.4717,13.059,13.2453,131273.11266053,0
+EBF.US,D,20161214,000000,13.1702,13.2853,12.9077,12.9829,89159.332964753,0
+EBF.US,D,20161215,000000,12.9467,13.2102,12.9467,13.059,133276.77378597,0
+EBF.US,D,20161216,000000,13.1702,13.3966,12.9467,13.2102,409632.37506821,0
+EBF.US,D,20161219,000000,13.096,13.4366,12.8326,12.9829,222696.42896344,0
+EBF.US,D,20161220,000000,12.9077,13.1702,12.6443,12.7194,198305.05754439,0
+EBF.US,D,20161221,000000,12.7574,13.2853,12.6443,12.7194,186247.21962074,0
+EBF.US,D,20161222,000000,12.6823,12.8326,12.6443,12.7946,141001.37424755,0
+EBF.US,D,20161223,000000,12.8707,13.3966,12.7194,13.3614,255969.50233287,0
+EBF.US,D,20161227,000000,13.3214,13.4717,13.096,13.3966,187105.05305398,0
+EBF.US,D,20161228,000000,13.4366,13.5117,13.2853,13.3214,185651.75818141,0
+EBF.US,D,20161229,000000,13.3214,13.5146,13.2102,13.3966,220597.45301209,0
+EBF.US,D,20161230,000000,13.4717,13.4717,13.0199,13.096,145256.72002393,0
+EBF.US,D,20170103,000000,13.1341,13.5117,13.1341,13.4717,175584.25780538,0
+EBF.US,D,20170104,000000,13.4717,13.6229,13.2102,13.3214,121324.49959424,0
+EBF.US,D,20170105,000000,13.3214,13.3614,13.1341,13.2853,159874.73466949,0
+EBF.US,D,20170106,000000,13.2853,13.2853,12.9789,12.9829,127409.27509384,0
+EBF.US,D,20170109,000000,13.0024,13.1917,12.8716,12.9633,122305.31989963,0
+EBF.US,D,20170110,000000,12.9633,13.0784,12.773,12.9633,137858.03477354,0
+EBF.US,D,20170111,000000,12.9633,13.1156,12.8482,12.9253,104936.49888033,0
+EBF.US,D,20170112,000000,12.8482,12.8482,12.5057,12.5057,103620.53934833,0
+EBF.US,D,20170113,000000,12.5819,12.773,12.4706,12.696,138657.4494425,0
+EBF.US,D,20170117,000000,12.6579,13.3994,12.6579,13.1556,248509.32364641,0
+EBF.US,D,20170118,000000,13.1556,13.1917,12.8102,13.0414,226001.70115245,0
+EBF.US,D,20170119,000000,13.0024,13.0024,12.5594,12.734,125595.21872964,0
+EBF.US,D,20170120,000000,12.734,12.8102,12.6209,12.734,132811.47345301,0
+EBF.US,D,20170123,000000,12.773,12.9633,12.734,12.9633,122677.35518789,0
+EBF.US,D,20170124,000000,12.9633,13.1156,12.8102,13.0414,295522.08041614,0
+EBF.US,D,20170125,000000,13.1156,13.3448,13.1156,13.3448,106417.46579913,0
+EBF.US,D,20170126,000000,13.3448,13.3448,12.9633,13.0024,107166.66082864,0
+EBF.US,D,20170127,000000,12.9633,13.0784,12.8102,12.8482,109763.7336122,0
+EBF.US,D,20170130,000000,12.8482,12.9253,12.6579,12.696,83224.19149294,0
+EBF.US,D,20170131,000000,12.696,12.9253,12.5428,12.8873,114769.29930868,0
+EBF.US,D,20170201,000000,12.9253,13.0414,12.6209,12.734,91358.748195025,0
+EBF.US,D,20170202,000000,12.8102,12.8482,12.6209,12.6209,81559.769156517,0
+EBF.US,D,20170203,000000,12.734,12.8482,12.5819,12.8102,76452.73929051,0
+EBF.US,D,20170206,000000,12.8102,12.8482,12.575,12.6209,57495.337839272,0
+EBF.US,D,20170207,000000,12.6209,12.734,12.5428,12.5428,85643.958202481,0
+EBF.US,D,20170208,000000,12.5819,12.773,12.3545,12.4676,114348.06927156,0
+EBF.US,D,20170209,000000,12.4676,12.734,12.4676,12.6209,64902.222214473,0
+EBF.US,D,20170210,000000,12.6209,12.8873,12.6209,12.8482,79413.648237509,0
+EBF.US,D,20170213,000000,12.9253,12.9253,12.5819,12.8102,83321.556100058,0
+EBF.US,D,20170214,000000,12.696,12.8482,12.5819,12.8102,94766.509444167,0
+EBF.US,D,20170215,000000,12.696,12.9633,12.696,12.8873,75213.646553605,0
+EBF.US,D,20170216,000000,12.8482,13.1556,12.773,13.1156,151471.65662988,0
+EBF.US,D,20170217,000000,13.1156,13.1156,12.773,12.9633,161690.8408149,0
+EBF.US,D,20170221,000000,12.9633,13.3068,12.9633,13.1556,166439.15897046,0
+EBF.US,D,20170222,000000,13.0784,13.135,12.8102,12.9633,74641.757598109,0
+EBF.US,D,20170223,000000,12.9633,13.1078,12.8102,12.9253,85277.047367234,0
+EBF.US,D,20170224,000000,12.8482,13.0414,12.734,12.8482,86272.216141044,0
+EBF.US,D,20170227,000000,12.8482,13.1917,12.773,12.9633,234790.13805813,0
+EBF.US,D,20170228,000000,12.9253,13.0024,12.3945,12.4676,163092.8911574,0
+EBF.US,D,20170301,000000,12.5057,12.8102,12.5057,12.734,97289.790104433,0
+EBF.US,D,20170302,000000,12.6579,12.6579,12.4676,12.5428,51946.58012413,0
+EBF.US,D,20170303,000000,12.5428,12.6209,12.3545,12.5428,112669.29846673,0
+EBF.US,D,20170306,000000,12.4676,12.5057,12.2403,12.4306,126026.69767275,0
+EBF.US,D,20170307,000000,12.3165,12.6209,12.2403,12.3165,84068.701348366,0
+EBF.US,D,20170308,000000,12.3165,12.5428,12.1632,12.3165,121074.42628754,0
+EBF.US,D,20170309,000000,12.2403,12.4676,12.2013,12.2403,106530.20376526,0
+EBF.US,D,20170310,000000,12.2774,12.4676,12.2013,12.4306,114658.61112375,0
+EBF.US,D,20170313,000000,12.3545,12.3945,12.1632,12.2774,128603.27264429,0
+EBF.US,D,20170314,000000,12.2013,12.3945,12.2013,12.2403,57802.805019646,0
+EBF.US,D,20170315,000000,12.2403,12.5819,12.2403,12.5428,81070.896339722,0
+EBF.US,D,20170316,000000,12.4676,12.9253,12.3945,12.5057,156614.55766693,0
+EBF.US,D,20170317,000000,12.4676,12.9253,12.4306,12.8102,208475.04698055,0
+EBF.US,D,20170320,000000,12.8102,12.8102,12.2774,12.3945,106360.07192546,0
+EBF.US,D,20170321,000000,12.4306,12.4306,11.8978,11.9739,134766.96472018,0
+EBF.US,D,20170322,000000,11.9349,12.0111,11.7047,11.7818,133860.96142868,0
+EBF.US,D,20170323,000000,11.6295,12.0872,11.5905,11.9349,121852.31825389,0
+EBF.US,D,20170324,000000,11.8978,12.0111,11.7818,11.8588,53947.16657776,0
+EBF.US,D,20170327,000000,11.7047,11.8978,11.6667,11.8208,53702.217724063,0
+EBF.US,D,20170328,000000,11.7447,12.0111,11.7047,12.0111,74998.419527343,0
+EBF.US,D,20170329,000000,11.9349,12.3165,11.8978,12.1632,84297.251952444,0
+EBF.US,D,20170330,000000,12.1632,12.4676,12.0872,12.3945,90187.298237802,0
+EBF.US,D,20170331,000000,12.3545,13.1556,12.2403,12.9633,388779.95089527,0
+EBF.US,D,20170403,000000,12.9633,13.0024,12.1252,12.3545,173731.25559833,0
+EBF.US,D,20170404,000000,12.3545,12.4676,12.1632,12.2403,115351.43717019,0
+EBF.US,D,20170405,000000,12.3545,12.5057,12.0111,12.0481,127885.84922342,0
+EBF.US,D,20170406,000000,12.0481,12.2013,11.9739,12.1252,109966.66195124,0
+EBF.US,D,20170407,000000,12.1252,12.3165,11.9739,12.2403,96607.212964004,0
+EBF.US,D,20170410,000000,12.2774,12.4676,12.0481,12.1632,122347.34041429,0
+EBF.US,D,20170411,000000,12.1632,12.5819,12.1632,12.5057,101243.81804403,0
+EBF.US,D,20170412,000000,12.4872,12.5653,11.9837,12.0247,101883.34977922,0
+EBF.US,D,20170413,000000,12.0247,12.0627,11.7173,11.8306,95961.531885219,0
+EBF.US,D,20170417,000000,12.0247,12.0627,11.9066,11.9837,95478.808412032,0
+EBF.US,D,20170418,000000,11.9837,12.1018,11.8306,11.9066,87754.207950445,0
+EBF.US,D,20170419,000000,12.0627,12.3721,11.9691,12.2569,143073.70304327,0
+EBF.US,D,20170420,000000,12.3721,12.7184,12.3721,12.6813,97571.635019775,0
+EBF.US,D,20170421,000000,12.6043,12.7184,12.4492,12.5653,114312.19810052,0
+EBF.US,D,20170424,000000,12.7955,12.7955,12.4492,12.5653,149783.66180963,0
+EBF.US,D,20170425,000000,12.8345,13.4122,12.5653,13.179,274118.26509972,0
+EBF.US,D,20170426,000000,13.179,13.8171,13.1028,13.5283,217089.25248402,0
+EBF.US,D,20170427,000000,13.6053,13.6824,13.4551,13.6444,117998.7295932,0
+EBF.US,D,20170428,000000,13.6824,13.6824,13.375,13.5653,138542.66169516,0
+EBF.US,D,20170501,000000,13.6444,13.6444,13.4512,13.4902,135899.46883456,0
+EBF.US,D,20170502,000000,13.5283,13.7,13.4902,13.5653,207974.90036714,0
+EBF.US,D,20170503,000000,13.6444,13.6444,13.3351,13.4122,132987.75463642,0
+EBF.US,D,20170504,000000,13.4902,13.5283,13.299,13.4512,93783.639357572,0
+EBF.US,D,20170505,000000,13.5283,13.5653,13.4122,13.4902,62220.083511014,0
+EBF.US,D,20170508,000000,13.4122,13.5283,13.299,13.3351,78183.779516014,0
+EBF.US,D,20170509,000000,13.4512,13.6053,13.4122,13.4902,111966.22351427,0
+EBF.US,D,20170510,000000,13.4122,13.5078,13.2561,13.4512,97862.703950529,0
+EBF.US,D,20170511,000000,13.4122,13.5283,13.2199,13.4122,83676.168248089,0
+EBF.US,D,20170512,000000,13.3351,13.375,13.0258,13.0258,108809.56046243,0
+EBF.US,D,20170515,000000,13.1419,13.2199,12.9117,13.0648,108344.26012947,0
+EBF.US,D,20170516,000000,13.1419,13.4122,13.0258,13.375,87034.734748371,0
+EBF.US,D,20170517,000000,13.1419,13.2199,12.9117,12.9497,145344.86061564,0
+EBF.US,D,20170518,000000,12.9497,13.0648,12.7574,12.8345,107230.20404591,0
+EBF.US,D,20170519,000000,12.8345,12.9117,12.6813,12.7184,96078.369413761,0
+EBF.US,D,20170522,000000,12.7574,12.7955,12.5653,12.6423,88827.268409949,0
+EBF.US,D,20170523,000000,12.7574,12.7574,12.4306,12.6813,96966.94956504,0
+EBF.US,D,20170524,000000,12.6813,12.7184,12.2949,12.3721,84181.439314503,0
+EBF.US,D,20170525,000000,12.4091,12.6209,12.3331,12.5252,89003.549593363,0
+EBF.US,D,20170526,000000,12.5653,12.5653,12.4091,12.4872,53357.854482044,0
+EBF.US,D,20170530,000000,12.4492,12.6423,12.3721,12.4872,74271.772091061,0
+EBF.US,D,20170531,000000,12.4492,12.5653,12.2755,12.3721,119882.47851829,0
+EBF.US,D,20170601,000000,12.4091,12.6979,12.3331,12.6423,102274.85798889,0
+EBF.US,D,20170602,000000,12.5653,12.9497,12.5653,12.6423,84995.202451892,0
+EBF.US,D,20170605,000000,12.6813,12.8726,12.4872,12.5252,64671.621829194,0
+EBF.US,D,20170606,000000,12.4492,12.6043,12.2569,12.4872,84161.96639308,0
+EBF.US,D,20170607,000000,12.4091,12.6813,12.3721,12.5653,84535.026571932,0
+EBF.US,D,20170608,000000,12.6043,12.9877,12.4676,12.9497,88042.202209395,0
+EBF.US,D,20170609,000000,12.9877,13.299,12.6813,13.0258,144232.85431328,0
+EBF.US,D,20170612,000000,12.9877,13.4122,12.9117,13.1028,100675.00376035,0
+EBF.US,D,20170613,000000,13.0648,13.2561,12.9497,13.0648,65585.824245504,0
+EBF.US,D,20170614,000000,13.1028,13.1028,12.8726,12.9877,71732.093181174,0
+EBF.US,D,20170615,000000,12.9117,13.0258,12.7574,12.8345,54335.600115632,0
+EBF.US,D,20170616,000000,12.6813,12.8345,12.4872,12.6423,228851.92191452,0
+EBF.US,D,20170619,000000,12.4091,13.1028,12.4091,12.9117,173774.30100358,0
+EBF.US,D,20170620,000000,12.8345,13.2199,12.7574,13.1419,89582.612783067,0
+EBF.US,D,20170621,000000,13.0258,13.1643,12.9117,12.9877,91051.281014652,0
+EBF.US,D,20170622,000000,12.9497,13.2561,12.9311,13.1419,72193.293951734,0
+EBF.US,D,20170623,000000,13.2199,13.6053,13.1028,13.5283,217160.99482611,0
+EBF.US,D,20170626,000000,13.7214,13.9517,13.4122,13.8347,163242.52518518,0
+EBF.US,D,20170627,000000,13.9517,14.7216,13.8571,14.4142,225414.43883794,0
+EBF.US,D,20170628,000000,14.5674,14.6855,14.26,14.6855,201869.62705552,0
+EBF.US,D,20170629,000000,14.6855,14.8748,14.4533,14.8397,193657.17866774,0
+EBF.US,D,20170630,000000,14.8748,14.8748,14.5303,14.7216,169308.85265395,0
+EBF.US,D,20170703,000000,14.7216,14.8748,14.5303,14.7977,115752.16939527,0
+EBF.US,D,20170705,000000,14.7615,14.8689,14.3322,14.7977,224150.7487266,0
+EBF.US,D,20170706,000000,14.7977,14.9558,14.5645,14.7206,179817.05598853,0
+EBF.US,D,20170707,000000,14.8406,14.8406,14.6436,14.8406,115227.42540743,0
+EBF.US,D,20170710,000000,14.7615,14.8406,14.6054,14.7206,183614.27566614,0
+EBF.US,D,20170711,000000,14.7977,14.8757,14.6845,14.7977,166898.30995983,0
+EBF.US,D,20170712,000000,14.7977,15.0328,14.6845,14.7615,139960.08539669,0
+EBF.US,D,20170713,000000,14.8406,14.9167,14.6845,14.8406,117587.7484621,0
+EBF.US,D,20170714,000000,14.7615,15.0513,14.7615,14.9938,115397.55724724,0
+EBF.US,D,20170717,000000,14.9938,15.1509,14.8406,15.0328,175159.95309647,0
+EBF.US,D,20170718,000000,15.0328,15.0729,14.7977,15.0328,106564.0251551,0
+EBF.US,D,20170719,000000,15.1119,15.2465,14.9938,15.0729,284630.5679967,0
+EBF.US,D,20170720,000000,15.1119,15.3831,14.9558,15.267,220646.64776095,0
+EBF.US,D,20170721,000000,15.3831,15.3831,14.9938,15.0729,169327.30068478,0
+EBF.US,D,20170724,000000,15.0729,15.1119,14.9352,15.0328,134849.98085888,0
+EBF.US,D,20170725,000000,15.1119,15.4611,15.0729,15.1899,136604.59356821,0
+EBF.US,D,20170726,000000,15.228,15.228,14.9558,14.9938,74711.450158995,0
+EBF.US,D,20170727,000000,14.9938,15.2075,14.9167,15.1509,139760.23172944,0
+EBF.US,D,20170728,000000,15.1119,15.1723,14.9938,15.0328,63642.631665543,0
+EBF.US,D,20170731,000000,15.0729,15.1509,14.9558,14.9938,108688.62337148,0
+EBF.US,D,20170801,000000,14.9558,15.4231,14.8884,15.3831,123372.23101553,0
+EBF.US,D,20170802,000000,15.3831,15.3831,15.0328,15.0328,63509.395887381,0
+EBF.US,D,20170803,000000,15.0729,15.228,14.9167,14.9938,107481.30224322,0
+EBF.US,D,20170804,000000,15.1177,15.1177,14.8757,15.0328,67968.694893401,0
+EBF.US,D,20170807,000000,15.1119,15.1509,14.8757,14.9558,134613.23112999,0
+EBF.US,D,20170808,000000,14.9938,15.1509,14.8757,14.9167,89916.727119073,0
+EBF.US,D,20170809,000000,14.8757,14.9938,14.7615,14.8406,111757.14583161,0
+EBF.US,D,20170810,000000,14.7977,14.7977,14.6436,14.6845,87212.040822386,0
+EBF.US,D,20170811,000000,14.3322,14.8406,14.2562,14.5645,74340.439761344,0
+EBF.US,D,20170814,000000,14.6054,14.8757,14.4337,14.8406,60370.155975766,0
+EBF.US,D,20170815,000000,14.7977,14.7977,14.6054,14.6436,58935.309134022,0
+EBF.US,D,20170816,000000,14.6436,14.7977,14.4874,14.5274,56976.743195042,0
+EBF.US,D,20170817,000000,14.4503,14.6436,14.3732,14.3732,76240.586936052,0
+EBF.US,D,20170818,000000,14.2562,14.5645,14.2562,14.4503,122747.04774877,0
+EBF.US,D,20170821,000000,14.4093,14.7567,14.3322,14.6436,101869.0013108,0
+EBF.US,D,20170822,000000,14.6436,14.7206,14.5645,14.6845,43812.023422044,0
+EBF.US,D,20170823,000000,14.6054,14.6845,14.4874,14.6054,72330.629292301,0
+EBF.US,D,20170824,000000,14.6845,14.7977,14.5069,14.5645,63518.619902792,0
+EBF.US,D,20170825,000000,14.6054,14.7206,14.4503,14.6054,75940.293989888,0
+EBF.US,D,20170828,000000,14.6436,14.7206,14.5069,14.6436,90035.614428817,0
+EBF.US,D,20170829,000000,14.5645,14.9167,14.5645,14.7977,63975.721110947,0
+EBF.US,D,20170830,000000,14.7615,14.9558,14.6436,14.8406,66813.643185797,0
+EBF.US,D,20170831,000000,14.8757,14.9938,14.7615,14.8757,130235.92337207,0
+EBF.US,D,20170901,000000,14.9167,15.1119,14.8757,14.9558,67449.075358569,0
+EBF.US,D,20170905,000000,14.9167,15.0328,14.6845,14.7206,71619.355215037,0
+EBF.US,D,20170906,000000,14.7615,15.0133,14.7206,14.7615,86097.984738832,0
+EBF.US,D,20170907,000000,14.7615,14.7977,14.5645,14.6436,62617.741064297,0
+EBF.US,D,20170908,000000,14.6436,14.8406,14.5274,14.7206,71880.702318355,0
+EBF.US,D,20170911,000000,14.8406,14.9938,14.7977,14.8406,44082.594540772,0
+EBF.US,D,20170912,000000,14.8757,14.9558,14.7206,14.8406,58330.623679288,0
+EBF.US,D,20170913,000000,14.8406,14.9352,14.7206,14.7977,61116.276333472,0
+EBF.US,D,20170914,000000,14.7615,14.8572,14.6845,14.7206,52834.135384808,0
+EBF.US,D,20170915,000000,14.7615,15.0729,14.6054,14.9938,219377.83319661,0
+EBF.US,D,20170918,000000,14.9558,15.0729,14.8757,14.9938,92152.01352039,0
+EBF.US,D,20170919,000000,14.9938,15.1119,14.7977,14.9558,66814.668076397,0
+EBF.US,D,20170920,000000,14.8406,15.1119,14.8406,14.9167,60776.012653859,0
+EBF.US,D,20170921,000000,14.9558,14.9558,14.7206,14.7615,84395.641450163,0
+EBF.US,D,20170922,000000,14.7977,15.1119,14.7615,15.0729,56990.066772858,0
+EBF.US,D,20170925,000000,15.1119,15.5002,15.0729,15.267,148689.07864749,0
+EBF.US,D,20170926,000000,15.3451,15.5002,15.1899,15.228,111836.06240791,0
+EBF.US,D,20170927,000000,15.4231,15.547,15.0513,15.5382,180497.58334775,0
+EBF.US,D,20170928,000000,15.5382,15.5382,15.228,15.4231,94956.114205397,0
+EBF.US,D,20170929,000000,15.4231,15.4611,15.306,15.306,107230.20404591,0
+EBF.US,D,20171002,000000,15.3451,15.5002,15.267,15.5002,130860.08174823,0
+EBF.US,D,20171003,000000,15.5002,15.5382,15.3831,15.4611,123824.20777068,0
+EBF.US,D,20171004,000000,15.5382,15.8895,15.469,15.6934,121541.7764017,0
+EBF.US,D,20171005,000000,15.6934,16.1217,15.6583,15.9666,183980.16161078,0
+EBF.US,D,20171006,000000,15.9666,16.1656,15.7724,15.8134,106209.41300707,0
+EBF.US,D,20171009,000000,15.8514,15.9666,15.4231,15.4611,117054.80534945,0
+EBF.US,D,20171010,000000,15.5382,15.6163,15.4027,15.5002,141153.05805654,0
+EBF.US,D,20171011,000000,15.6163,15.8134,15.4231,15.6934,160763.31482077,0
+EBF.US,D,20171012,000000,15.6934,15.9285,15.5372,15.7363,106875.59189789,0
+EBF.US,D,20171013,000000,15.7363,15.7734,15.6153,15.6153,128412.64299246,0
+EBF.US,D,20171016,000000,15.6153,15.6583,15.3421,15.5772,109027.8621605,0
+EBF.US,D,20171017,000000,15.6153,15.8085,15.3987,15.4592,94218.1929725,0
+EBF.US,D,20171018,000000,15.6153,16.148,15.5372,15.9334,131291.56069136,0
+EBF.US,D,20171019,000000,15.8904,15.9685,15.7363,15.8904,123390.67904635,0
+EBF.US,D,20171020,000000,16.0457,16.2476,16.0115,16.0915,125042.80269556,0
+EBF.US,D,20171023,000000,16.1246,16.1246,15.7939,15.8534,86282.465047056,0
+EBF.US,D,20171024,000000,15.8904,15.9334,15.7734,15.8144,87238.687978018,0
+EBF.US,D,20171025,000000,15.8534,16.2046,15.8144,16.0457,88009.405710155,0
+EBF.US,D,20171026,000000,16.1696,16.2271,15.9334,16.0915,84248.057203584,0
+EBF.US,D,20171027,000000,16.1696,16.5608,16.0329,16.5218,114571.49542263,0
+EBF.US,D,20171030,000000,16.3627,16.3676,15.8144,15.8534,110952.60670964,0
+EBF.US,D,20171031,000000,15.9685,16.03,15.8144,15.8534,121019.08219507,0
+EBF.US,D,20171101,000000,16.0115,16.0115,15.3421,15.4201,100514.09593595,0
+EBF.US,D,20171102,000000,15.4201,15.7363,15.4201,15.6583,111558.31705497,0
+EBF.US,D,20171103,000000,15.6583,15.6583,15.1441,15.1841,73214.084990575,0
+EBF.US,D,20171106,000000,15.2622,15.4992,15.106,15.3421,92925.805924329,0
+EBF.US,D,20171107,000000,15.3801,15.4201,14.8299,14.9099,62112.469997883,0
+EBF.US,D,20171108,000000,14.7889,15.065,14.7713,14.948,68757.86065636,0
+EBF.US,D,20171109,000000,14.948,15.2622,14.9099,15.106,95541.326738709,0
+EBF.US,D,20171110,000000,15.224,15.4592,15.1841,15.3801,81668.40756025,0
+EBF.US,D,20171113,000000,15.3421,15.3801,15.1363,15.2622,92551.720854875,0
+EBF.US,D,20171114,000000,15.3421,15.5588,15.065,15.4992,180176.79258956,0
+EBF.US,D,20171115,000000,15.4201,15.4201,14.9099,14.9099,108966.36872442,0
+EBF.US,D,20171116,000000,14.986,15.4592,14.986,15.3421,82951.570593008,0
+EBF.US,D,20171117,000000,15.2622,15.4992,15.1841,15.4201,64495.340645779,0
+EBF.US,D,20171120,000000,15.5372,15.7363,15.3801,15.6934,67794.463491189,0
+EBF.US,D,20171121,000000,15.7734,16.0457,15.6583,15.8904,75019.94222997,0
+EBF.US,D,20171122,000000,15.8904,16.1246,15.8534,15.8904,68788.607374397,0
+EBF.US,D,20171124,000000,15.9334,15.9334,15.5822,15.7363,26173.656174608,0
+EBF.US,D,20171127,000000,15.7363,15.9334,15.7012,15.7734,66141.31495138,0
+EBF.US,D,20171128,000000,15.8144,16.4437,15.7734,16.4437,86091.835395225,0
+EBF.US,D,20171129,000000,16.4037,16.9159,16.4037,16.5608,88914.384111055,0
+EBF.US,D,20171130,000000,16.6008,16.875,16.4632,16.6389,117964.90820336,0
+EBF.US,D,20171201,000000,16.6008,16.6008,15.6153,15.8904,98678.51686912,0
+EBF.US,D,20171204,000000,16.1246,16.4437,16.0115,16.0457,57111.003863805,0
+EBF.US,D,20171205,000000,16.1696,16.1696,15.8738,15.8904,76965.184591133,0
+EBF.US,D,20171206,000000,15.8904,16.1246,15.8904,16.0457,53839.553064629,0
+EBF.US,D,20171207,000000,15.9685,16.2046,15.8144,15.8534,74602.811755263,0
+EBF.US,D,20171208,000000,15.9334,16.0457,15.4592,15.4992,110180.8640869,0
+EBF.US,D,20171211,000000,15.4992,15.5372,15.3021,15.4201,157775.75871813,0
+EBF.US,D,20171212,000000,15.4592,15.5197,15.1841,15.224,118257.00202471,0
+EBF.US,D,20171213,000000,15.3021,15.6368,15.224,15.3421,149368.58111612,0
+EBF.US,D,20171214,000000,15.3801,15.4992,15.065,15.1841,130641.78005017,0
+EBF.US,D,20171215,000000,15.2622,15.7383,15.2622,15.6583,313408.47118907,0
+EBF.US,D,20171218,000000,15.8534,16.0115,15.7734,15.8534,73044.97804137,0
+EBF.US,D,20171219,000000,16.0457,16.0457,15.3801,15.4592,75126.530852498,0
+EBF.US,D,20171220,000000,15.5372,15.6583,15.3801,15.4592,83124.777104619,0
+EBF.US,D,20171221,000000,15.5372,15.6934,15.4592,15.6153,96918.779706783,0
+EBF.US,D,20171222,000000,15.5772,16.2827,15.5772,16.2046,180257.75894707,0
+EBF.US,D,20171226,000000,16.2046,16.5608,16.0457,16.4437,113638.8449755,0
+EBF.US,D,20171227,000000,16.3627,16.5608,16.2476,16.4818,99375.442477967,0
+EBF.US,D,20171228,000000,16.4818,16.6252,16.4437,16.5218,69715.108477922,0
+EBF.US,D,20171229,000000,16.6389,16.6389,16.3267,16.3267,117018.93417841,0
+EBF.US,D,20180102,000000,16.4037,16.7169,16.2837,16.6779,106290.37936458,0
+EBF.US,D,20180103,000000,16.7579,16.7579,16.0915,16.1246,153717.1919372,0
+EBF.US,D,20180104,000000,16.0457,16.3627,16.0457,16.1696,123877.50208195,0
+EBF.US,D,20180105,000000,16.2827,16.4437,16.0457,16.4437,111312.34331068,0
+EBF.US,D,20180108,000000,16.4437,16.6008,16.2046,16.5218,80800.325220994,0
+EBF.US,D,20180109,000000,16.6008,16.6008,16.2476,16.3267,142067.26047285,0
+EBF.US,D,20180110,000000,16.1696,16.3627,16.0505,16.3627,89377.634662818,0
+EBF.US,D,20180111,000000,16.3627,16.8438,16.2817,16.7618,112584.23254683,0
+EBF.US,D,20180112,000000,16.7618,17.0028,16.6233,16.7228,140155.83950153,0
+EBF.US,D,20180116,000000,16.8818,16.9237,16.2817,16.4047,156005.77264979,0
+EBF.US,D,20180117,000000,16.4837,16.8438,16.3754,16.8438,154463.31229491,0
+EBF.US,D,20180118,000000,16.7228,16.7306,16.2817,16.4837,109569.00439795,0
+EBF.US,D,20180119,000000,16.4837,16.8438,16.1217,16.8018,210836.39492583,0
+EBF.US,D,20180122,000000,16.8438,16.8438,16.2817,16.3627,96048.647586325,0
+EBF.US,D,20180123,000000,16.4447,16.7228,16.2817,16.6417,72747.759767008,0
+EBF.US,D,20180124,000000,16.7618,16.7618,16.2456,16.2456,60187.725448744,0
+EBF.US,D,20180125,000000,16.4047,16.4047,16.0075,16.1217,117198.29003363,0
+EBF.US,D,20180126,000000,16.1666,16.3257,16.0866,16.2456,87708.087873389,0
+EBF.US,D,20180129,000000,16.2018,16.3257,16.0866,16.0866,60792.410903479,0
+EBF.US,D,20180130,000000,16.0075,16.1666,15.8446,15.9256,70659.03272167,0
+EBF.US,D,20180131,000000,15.9627,16.0603,15.7275,15.8866,98260.361503813,0
+EBF.US,D,20180201,000000,15.8446,15.8446,15.4865,15.6046,127261.69084726,0
+EBF.US,D,20180202,000000,15.6046,15.9022,15.4271,15.7637,142616.60183512,0
+EBF.US,D,20180205,000000,15.7275,16.2018,15.7275,15.8866,148537.39483851,0
+EBF.US,D,20180206,000000,15.6465,16.0866,15.6046,15.8866,136133.14389164,0
+EBF.US,D,20180207,000000,15.8866,16.2817,15.6836,16.0866,110391.99155076,0
+EBF.US,D,20180208,000000,16.2018,16.2018,15.6046,15.6465,100135.91130409,0
+EBF.US,D,20180209,000000,15.7275,16.2018,15.6836,16.0427,177657.6114917,0
+EBF.US,D,20180212,000000,16.0427,16.2018,15.8446,16.0866,87695.789186174,0
+EBF.US,D,20180213,000000,15.9627,16.0427,15.8085,15.8866,99797.697405681,0
+EBF.US,D,20180214,000000,15.7275,16.1666,15.7275,16.0866,70889.63310695,0
+EBF.US,D,20180215,000000,16.2018,16.2018,15.9256,16.1217,57904.26918917,0
+EBF.US,D,20180216,000000,16.0075,16.2817,16.0075,16.1217,71776.163477027,0
+EBF.US,D,20180220,000000,16.0075,16.1217,15.6465,15.6836,128257.88451166,0
+EBF.US,D,20180221,000000,15.7637,16.4837,15.7637,16.2456,81216.4308051,0
+EBF.US,D,20180222,000000,16.3627,16.3627,16.0075,16.0075,55787.870097597,0
+EBF.US,D,20180223,000000,16.1217,16.2817,16.0427,16.2018,71348.784096308,0
+EBF.US,D,20180226,000000,16.2456,16.3627,16.1042,16.3257,59601.488024832,0
+EBF.US,D,20180227,000000,16.3257,16.4447,16.0075,16.0866,75197.248303985,0
+EBF.US,D,20180228,000000,16.2018,16.2018,15.5246,15.5666,117631.81875796,0
+EBF.US,D,20180301,000000,15.5666,15.8651,15.5246,15.6836,69314.376252836,0
+EBF.US,D,20180302,000000,15.6046,16.0075,15.4865,15.8866,73429.312016836,0
+EBF.US,D,20180305,000000,15.8085,16.0075,15.7275,15.9256,50880.693898834,0
+EBF.US,D,20180306,000000,15.9256,16.1217,15.8085,16.1217,76629.020473925,0
+EBF.US,D,20180307,000000,16.0427,16.4115,16.0427,16.2456,79772.359947945,0
+EBF.US,D,20180308,000000,16.3627,16.3627,15.9256,16.0427,65664.7408218,0
+EBF.US,D,20180309,000000,16.1217,16.3627,16.0075,16.3627,64986.263243776,0
+EBF.US,D,20180312,000000,16.3257,16.4047,16.0866,16.3627,55159.612159034,0
+EBF.US,D,20180313,000000,16.4047,16.516,16.1832,16.2456,56774.839746596,0
+EBF.US,D,20180314,000000,16.3257,16.3257,16.0075,16.0427,50908.365945067,0
+EBF.US,D,20180315,000000,16.0866,16.1042,15.8866,16.0075,63597.536479088,0
+EBF.US,D,20180316,000000,15.9627,16.3627,15.9627,16.2018,154665.21574336,0
+EBF.US,D,20180319,000000,16.2018,16.3627,16.0866,16.2018,69535.752622705,0
+EBF.US,D,20180320,000000,16.2456,16.2817,16.0075,16.0427,69083.775867555,0
+EBF.US,D,20180321,000000,16.0075,16.3627,16.0075,16.2018,47838.818594337,0
+EBF.US,D,20180322,000000,16.0866,16.2817,15.9256,15.9256,58117.446434228,0
+EBF.US,D,20180323,000000,15.9256,16.1666,15.5666,15.6046,94184.371582659,0
+EBF.US,D,20180326,000000,15.9256,16.0427,15.5666,16.0075,147629.3417658,0
+EBF.US,D,20180327,000000,16.0075,16.0866,15.7637,15.8085,88739.127818242,0
+EBF.US,D,20180328,000000,15.8085,16.0427,15.6836,15.8866,58353.171272515,0
+EBF.US,D,20180329,000000,15.9256,16.0866,15.6465,15.7275,129637.38726094,0
+EBF.US,D,20180402,000000,15.6465,15.7275,15.1665,15.3265,124206.49196494,0
+EBF.US,D,20180403,000000,15.4465,15.8866,15.3665,15.8085,82979.242639242,0
+EBF.US,D,20180404,000000,15.6465,16.1666,15.6465,16.0427,95669.438063864,0
+EBF.US,D,20180405,000000,16.1666,16.1666,15.9256,16.0075,78850.983297425,0
+EBF.US,D,20180406,000000,15.9256,16.1666,15.6465,15.8085,91082.027732689,0
+EBF.US,D,20180409,000000,15.9256,16.0075,15.7637,15.8085,42515.536811468,0
+EBF.US,D,20180410,000000,15.8866,16.0427,15.8085,15.8085,66528.72359865,0
+EBF.US,D,20180411,000000,15.7275,15.8866,15.6465,15.8866,94095.206100351,0
+EBF.US,D,20180412,000000,15.9256,16.0075,15.8446,15.9256,54872.642790685,0
+EBF.US,D,20180413,000000,16.0447,16.0447,15.8066,15.8866,54125.497542377,0
+EBF.US,D,20180416,000000,16.0085,16.2866,15.9256,16.2056,59538.969698156,0
+EBF.US,D,20180417,000000,16.3276,16.4076,15.8866,16.3685,102975.88316015,0
+EBF.US,D,20180418,000000,16.3685,16.5316,16.2486,16.2866,66295.048541567,0
+EBF.US,D,20180419,000000,16.3276,16.5316,16.3276,16.4486,48592.113186252,0
+EBF.US,D,20180420,000000,16.4486,16.6505,16.2866,16.4076,66479.528849791,0
+EBF.US,D,20180423,000000,16.4076,16.6105,16.3276,16.5316,43230.910451137,0
+EBF.US,D,20180424,000000,16.5686,16.6905,16.4076,16.4896,51182.0117356,0
+EBF.US,D,20180425,000000,16.4486,16.4486,14.5147,14.5537,224760.55863434,0
+EBF.US,D,20180426,000000,14.5147,14.9928,14.5147,14.9167,136457.00932163,0
+EBF.US,D,20180427,000000,14.8377,14.9167,14.4933,14.6757,95992.278603257,0
+EBF.US,D,20180430,000000,14.7147,14.7947,14.4337,14.4337,142746.76294148,0
+EBF.US,D,20180501,000000,14.4337,14.6757,14.2318,14.5957,129844.41516239,0
+EBF.US,D,20180502,000000,14.6338,14.7147,14.4727,14.5957,114556.12206362,0
+EBF.US,D,20180503,000000,14.5957,14.6338,14.345,14.4337,76085.828455265,0
+EBF.US,D,20180504,000000,14.3508,14.5537,14.3508,14.4337,150881.31964356,0
+EBF.US,D,20180507,000000,14.5147,14.5342,14.3508,14.4337,86434.148856041,0
+EBF.US,D,20180508,000000,14.4727,14.5537,14.2318,14.3508,139552.1789374,0
+EBF.US,D,20180509,000000,14.4337,14.6338,14.4337,14.5537,91518.631128819,0
+EBF.US,D,20180510,000000,14.5147,14.8562,14.4337,14.7947,81945.128022586,0
+EBF.US,D,20180511,000000,14.7557,14.7947,14.5537,14.6757,62717.155452618,0
+EBF.US,D,20180514,000000,14.6757,14.7557,14.5742,14.5957,69402.516844543,0
+EBF.US,D,20180515,000000,14.5147,14.8377,14.5147,14.7557,64671.621829194,0
+EBF.US,D,20180516,000000,14.7947,15.0397,14.7352,14.9977,72707.789033559,0
+EBF.US,D,20180517,000000,15.0787,15.3617,15.0787,15.1587,94661.97060284,0
+EBF.US,D,20180518,000000,15.2396,15.2396,14.9577,15.1177,75460.645188505,0
+EBF.US,D,20180521,000000,15.1177,15.2153,14.9977,15.1177,78085.390018294,0
+EBF.US,D,20180522,000000,15.1587,15.1587,14.7147,14.7557,65883.042519865,0
+EBF.US,D,20180523,000000,14.7147,14.8757,14.6338,14.7557,99378.517149772,0
+EBF.US,D,20180524,000000,14.7147,14.9167,14.6757,14.7147,64618.327517928,0
+EBF.US,D,20180525,000000,14.7557,14.7947,14.5957,14.7147,103046.60061162,0
+EBF.US,D,20180529,000000,14.7147,14.9167,14.6962,14.9167,106871.49233548,0
+EBF.US,D,20180530,000000,14.9977,15.2796,14.9577,15.0787,89579.538111263,0
+EBF.US,D,20180531,000000,15.0787,15.1177,14.6757,14.7147,65908.664784897,0
+EBF.US,D,20180601,000000,14.8757,15.0787,14.7947,15.0397,76479.386446143,0
+EBF.US,D,20180604,000000,15.0397,15.0787,14.7147,14.7947,107288.62281018,0
+EBF.US,D,20180605,000000,14.7557,15.0787,14.6757,15.0397,68021.989204665,0
+EBF.US,D,20180606,000000,14.9977,15.0787,14.8162,14.8377,120886.87130751,0
+EBF.US,D,20180607,000000,14.8757,15.2202,14.8377,15.1587,83292.859163223,0
+EBF.US,D,20180608,000000,15.1177,15.2396,14.8757,14.8757,67765.766554354,0
+EBF.US,D,20180611,000000,14.9577,15.2396,14.9577,15.0787,65814.374849582,0
+EBF.US,D,20180612,000000,15.0787,15.0991,14.8757,14.9977,45443.649259226,0
+EBF.US,D,20180613,000000,14.9977,14.9977,14.6757,14.7947,71430.775344407,0
+EBF.US,D,20180614,000000,14.8757,15.0397,14.7147,14.9577,52116.711963936,0
+EBF.US,D,20180615,000000,14.9577,15.1587,14.9167,15.1177,150869.02095635,0
+EBF.US,D,20180618,000000,15.0787,15.1177,14.8757,15.1177,147769.75177818,0
+EBF.US,D,20180619,000000,14.9977,15.2796,14.8757,15.1177,144409.13549669,0
+EBF.US,D,20180620,000000,15.2396,15.3987,15.0563,15.3187,163621.73470764,0
+EBF.US,D,20180621,000000,15.3187,15.6222,14.9577,15.1987,183419.5464519,0
+EBF.US,D,20180622,000000,15.3187,15.6817,15.3187,15.5216,421117.29914577,0
+EBF.US,D,20180625,000000,15.7617,16.792,15.6817,16.3276,234219.27399324,0
+EBF.US,D,20180626,000000,16.2056,16.5686,16.2056,16.2866,145147.0567296,0
+EBF.US,D,20180627,000000,16.3685,16.3685,15.8436,15.8866,142907.67076587,0
+EBF.US,D,20180628,000000,15.9256,16.2866,15.9256,16.1696,143175.1672128,0
+EBF.US,D,20180629,000000,16.1696,16.5686,16.1237,16.4076,151786.29804446,0
+EBF.US,D,20180702,000000,16.4076,16.8116,16.2486,16.7725,108840.30718047,0
+EBF.US,D,20180703,000000,16.8526,17.5785,16.751,16.7725,179316.90937512,0
+EBF.US,D,20180705,000000,16.9999,17.1628,16.793,17.0808,138317.18576289,0
+EBF.US,D,20180706,000000,17.1218,17.2048,16.593,16.6749,122751.14731118,0
+EBF.US,D,20180709,000000,16.7149,17.1628,16.7149,16.9599,102842.64738198,0
+EBF.US,D,20180710,000000,16.9599,17.0408,16.3081,16.471,92743.375397308,0
+EBF.US,D,20180711,000000,16.3891,16.793,16.3461,16.6749,106984.23030162,0
+EBF.US,D,20180712,000000,16.6749,16.6749,16.3081,16.4291,68487.289537631,0
+EBF.US,D,20180713,000000,16.3891,16.471,16.1832,16.2661,73352.445221743,0
+EBF.US,D,20180716,000000,16.2661,16.2661,16.0222,16.1442,65004.711274598,0
+EBF.US,D,20180717,000000,16.1832,16.3676,16.11,16.1442,114997.84991275,0
+EBF.US,D,20180718,000000,16.3891,18.7327,16.3891,17.7726,551628.91808957,0
+EBF.US,D,20180719,000000,18.0204,18.7112,18.0204,18.5483,173192.16314208,0
+EBF.US,D,20180720,000000,18.5903,18.6293,18.2225,18.3044,194491.43961716,0
+EBF.US,D,20180723,000000,18.3044,18.3444,17.796,17.8546,216635.22594767,0
+EBF.US,D,20180724,000000,17.9375,18.3648,17.5297,18.2625,348514.04895354,0
+EBF.US,D,20180725,000000,18.3044,18.4186,17.9375,18.1844,91658.016250589,0
+EBF.US,D,20180726,000000,18.2625,18.3044,17.8165,17.9785,79795.932431774,0
+EBF.US,D,20180727,000000,17.9375,18.1024,17.5297,17.6107,104252.8968493,0
+EBF.US,D,20180730,000000,17.6536,17.8165,17.3667,17.4478,101452.89572669,0
+EBF.US,D,20180731,000000,17.5297,17.8546,17.4478,17.7346,199736.82971434,0
+EBF.US,D,20180801,000000,17.8165,17.8809,17.5707,17.5707,89610.284829301,0
+EBF.US,D,20180802,000000,17.5297,17.5707,17.1823,17.2847,97529.614505125,0
+EBF.US,D,20180803,000000,17.2847,17.5297,16.9599,17.0808,84959.331280848,0
+EBF.US,D,20180806,000000,17.0808,17.1023,16.837,17.0408,96912.630363175,0
+EBF.US,D,20180807,000000,17.0808,17.1326,16.8769,16.9599,69020.232650278,0
+EBF.US,D,20180808,000000,16.9599,17.0408,16.7559,17.0408,63053.319569826,0
+EBF.US,D,20180809,000000,16.9999,17.0604,16.793,16.9199,83845.275197294,0
+EBF.US,D,20180810,000000,16.8769,16.9999,16.6749,16.7559,70676.455861891,0
+EBF.US,D,20180813,000000,16.7149,16.7559,16.593,16.633,60415.251162221,0
+EBF.US,D,20180814,000000,16.6749,16.9999,16.6749,16.9199,105371.05249525,0
+EBF.US,D,20180815,000000,16.9999,17.0808,16.8769,16.9999,109571.05417916,0
+EBF.US,D,20180816,000000,17.1218,17.3277,17.0408,17.2048,94971.487564416,0
+EBF.US,D,20180817,000000,17.1218,17.3257,17.0408,17.2048,105944.99123195,0
+EBF.US,D,20180820,000000,17.4906,17.6536,17.3257,17.4478,164471.36901608,0
+EBF.US,D,20180821,000000,17.4906,17.9785,17.4906,17.8975,86761.088957838,0
+EBF.US,D,20180822,000000,17.8165,17.9521,17.7346,17.8165,84155.817049471,0
+EBF.US,D,20180823,000000,17.8546,17.8789,17.5707,17.6536,66147.464294987,0
+EBF.US,D,20180824,000000,17.6916,17.8546,17.4906,17.7346,92194.034035041,0
+EBF.US,D,20180827,000000,17.8165,17.9375,17.6916,17.7346,81119.066197981,0
+EBF.US,D,20180828,000000,17.7346,17.8546,17.3667,17.4068,73970.454254294,0
+EBF.US,D,20180829,000000,17.4906,17.7346,17.4068,17.6107,84036.929739727,0
+EBF.US,D,20180830,000000,17.5707,17.7726,17.4906,17.6536,86118.482550857,0
+EBF.US,D,20180831,000000,17.6536,17.8341,17.6107,17.7726,86617.604273664,0
+EBF.US,D,20180904,000000,17.8165,17.8975,17.4478,17.5707,58201.487463531,0
+EBF.US,D,20180905,000000,17.5707,17.7346,17.4068,17.6916,66064.448156286,0
+EBF.US,D,20180906,000000,17.6916,17.6916,17.3667,17.4068,99330.347291513,0
+EBF.US,D,20180907,000000,17.4478,17.6536,17.3667,17.6536,81412.184909938,0
+EBF.US,D,20180910,000000,17.6107,17.7346,17.2048,17.3257,96371.488125717,0
+EBF.US,D,20180911,000000,17.2447,17.3667,17.0408,17.0808,103245.42938827,0
+EBF.US,D,20180912,000000,17.0408,17.1218,16.793,16.8769,113671.64147474,0
+EBF.US,D,20180913,000000,16.9599,17.2048,16.9199,17.1218,100008.82486954,0
+EBF.US,D,20180914,000000,17.0808,17.4068,17.0642,17.1628,71434.874906813,0
+EBF.US,D,20180917,000000,17.2447,17.3667,17.1218,17.2447,70533.996068318,0
+EBF.US,D,20180918,000000,17.2048,17.3257,16.9999,17.0408,99180.713263731,0
+EBF.US,D,20180919,000000,16.9999,17.2847,16.9999,17.0408,97294.914557439,0
+EBF.US,D,20180920,000000,17.0408,17.3063,16.9999,17.2048,70264.449840191,0
+EBF.US,D,20180921,000000,17.2048,17.4478,16.793,16.793,299225.01015844,0
+EBF.US,D,20180924,000000,16.793,17.1218,16.793,17.0408,65256.834362504,0
+EBF.US,D,20180925,000000,17.0808,17.2048,16.4291,16.4291,132614.69445756,0
+EBF.US,D,20180926,000000,16.3081,16.3081,16.0661,16.2262,188467.13266304,0
+EBF.US,D,20180927,000000,16.2661,16.3891,16.2262,16.3461,149972.24168026,0
+EBF.US,D,20180928,000000,16.3891,16.7345,16.3461,16.6749,132866.81754547,0
+EBF.US,D,20181001,000000,16.7891,16.8486,15.8973,15.9705,180460.68728611,0
+EBF.US,D,20181002,000000,15.9705,16.0866,15.5519,15.6768,179126.27972329,0
+EBF.US,D,20181003,000000,15.7451,16.3159,15.6563,16.272,146344.12895184,0
+EBF.US,D,20181004,000000,16.2661,16.272,15.7509,15.8036,136477.50713366,0
+EBF.US,D,20181005,000000,15.8973,16.071,15.8036,16.03,115294.04329651,0
+EBF.US,D,20181008,000000,16.0807,16.1696,15.8895,15.9568,132609.57000455,0
+EBF.US,D,20181009,000000,15.9881,16.1832,15.9051,15.9627,130397.85608707,0
+EBF.US,D,20181010,000000,15.9705,16.512,15.9705,16.0613,237644.4583826,0
+EBF.US,D,20181011,000000,16.0515,16.1792,15.6739,15.7081,154555.55244902,0
+EBF.US,D,20181012,000000,15.9402,16.0369,15.4436,15.5246,148997.57071847,0
+EBF.US,D,20181015,000000,15.4846,15.9217,15.4846,15.8651,111289.79571745,0
+EBF.US,D,20181016,000000,15.8886,16.0807,15.6417,16.071,115956.12262492,0
+EBF.US,D,20181017,000000,16.0895,16.1842,15.8886,16.1842,120399.02338132,0
+EBF.US,D,20181018,000000,16.2603,16.2603,15.8651,15.948,83528.58400151,0
+EBF.US,D,20181019,000000,15.9217,16.0963,15.6739,15.8826,133225.5292559,0
+EBF.US,D,20181022,000000,15.8886,16.3929,15.8886,16.1714,104154.50735157,0
+EBF.US,D,20181023,000000,16.0515,16.1998,15.8738,15.9617,101222.29534141,0
+EBF.US,D,20181024,000000,15.9558,16.1452,15.8222,15.829,105219.36868627,0
+EBF.US,D,20181025,000000,15.8651,15.9969,15.4631,15.509,380648.46886499,0
+EBF.US,D,20181026,000000,15.4105,15.5997,15.3031,15.3851,230263.19627243,0
+EBF.US,D,20181029,000000,15.5324,16.3022,15.3851,16.1188,259491.02643875,0
+EBF.US,D,20181030,000000,16.1452,16.3276,15.8886,16.1792,159501.67449064,0
+EBF.US,D,20181031,000000,16.2681,16.3022,15.9402,15.9705,175459.22115203,0
+EBF.US,D,20181101,000000,16.0515,16.7559,15.8954,16.3929,261785.75649494,0
+EBF.US,D,20181102,000000,16.4242,16.5823,16.2603,16.4418,125951.88065887,0
+EBF.US,D,20181105,000000,16.4418,16.516,16.0895,16.2096,168998.31080178,0
+EBF.US,D,20181106,000000,16.2534,16.5647,16.2534,16.3764,77588.318076691,0
+EBF.US,D,20181107,000000,16.4017,16.4828,16.2925,16.4017,94486.714310026,0
+EBF.US,D,20181108,000000,16.3861,16.4896,16.2183,16.4828,100044.69604058,0
+EBF.US,D,20181109,000000,16.475,16.5491,16.2096,16.2925,197873.57860127,0
+EBF.US,D,20181112,000000,16.2749,16.471,16.2534,16.2603,153139.1536381,0
+EBF.US,D,20181113,000000,16.3276,16.6233,16.2534,16.3929,118327.7194762,0
+EBF.US,D,20181114,000000,16.4984,16.6145,16.3345,16.3413,159136.81343659,0
+EBF.US,D,20181115,000000,16.312,16.6145,16.1256,16.5334,250104.05342194,0
+EBF.US,D,20181116,000000,16.4242,16.5569,16.3413,16.4984,184429.06369414,0
+EBF.US,D,20181119,000000,16.4984,16.6983,16.312,16.4076,152088.64077183,0
+EBF.US,D,20181120,000000,16.3413,16.4603,15.8476,15.8564,208874.75431504,0
+EBF.US,D,20181121,000000,15.8826,16.0417,15.7343,15.7549,178687.62654595,0
+EBF.US,D,20181123,000000,15.7081,16.1042,15.7081,15.9217,65094.901647508,0
+EBF.US,D,20181126,000000,16.0066,16.1998,15.7471,15.8085,130098.58803151,0
+EBF.US,D,20181127,000000,15.8378,15.9402,15.7637,15.8476,109840.60040728,0
+EBF.US,D,20181128,000000,15.8651,16.2827,15.6983,16.2603,96890.082769948,0
+EBF.US,D,20181129,000000,16.2681,16.433,15.8826,16.0447,62506.027988762,0
+EBF.US,D,20181130,000000,16.0807,16.1714,15.9402,16.111,74401.933197419,0
+EBF.US,D,20181203,000000,16.2096,16.3198,15.9637,16.2534,121700.6344449,0
+EBF.US,D,20181204,000000,16.2183,16.27,15.7159,15.8085,126122.01249867,0
+EBF.US,D,20181206,000000,15.7159,15.7753,15.2709,15.5324,148192.00670589,0
+EBF.US,D,20181207,000000,15.5412,15.585,15.2046,15.2368,179074.01030262,0
+EBF.US,D,20181210,000000,15.3363,15.3363,14.907,14.9811,221794.52523434,0
+EBF.US,D,20181211,000000,15.1714,15.1714,14.6933,14.8572,185385.28662509,0
+EBF.US,D,20181212,000000,14.9889,15.0309,14.7509,14.7841,238766.71359097,0
+EBF.US,D,20181213,000000,14.7909,15.0875,14.6026,14.7011,239652.21907044,0
+EBF.US,D,20181214,000000,14.6514,14.9246,14.6026,14.7011,204091.58987903,0
+EBF.US,D,20181217,000000,14.6933,14.8084,14.4621,14.5782,275428.07528812,0
+EBF.US,D,20181218,000000,14.6436,14.9811,14.5655,14.7987,201571.38389056,0
+EBF.US,D,20181219,000000,14.7771,14.7987,14.3176,14.3957,291013.58666126,0
+EBF.US,D,20181220,000000,14.3791,14.7675,14.3382,14.4865,269229.53693178,0
+EBF.US,D,20181221,000000,14.4865,15.4505,14.4211,15.2709,447488.75920642,0
+EBF.US,D,20181224,000000,15.4289,16.3433,15.3187,16.1354,274803.91691196,0
+EBF.US,D,20181226,000000,16.3022,16.3022,15.6153,15.9773,374599.56453644,0
+EBF.US,D,20181227,000000,15.6817,15.9588,15.4934,15.7909,246169.49840376,0
+EBF.US,D,20181228,000000,15.7637,16.1452,15.7637,15.9217,205373.72802119,0
+EBF.US,D,20181231,000000,16.0213,16.0213,15.7412,15.8826,139359.49950436,0
+EBF.US,D,20190102,000000,15.7412,16.4017,15.7255,16.3861,312979.04202715,0
+EBF.US,D,20190103,000000,16.2456,16.3345,16.0153,16.1256,193457.3250005,0
+EBF.US,D,20190104,000000,16.2827,16.3929,16.1842,16.3276,138879.85070297,0
+EBF.US,D,20190107,000000,16.2534,16.6739,16.111,16.5334,304585.18800295,0
+EBF.US,D,20190108,000000,16.591,16.791,16.4671,16.6565,304971.57175962,0
+EBF.US,D,20190109,000000,16.714,17.2837,16.6467,16.9697,322597.64031985,0
+EBF.US,D,20190110,000000,16.9365,17.0877,16.836,16.9111,169852.04467262,0
+EBF.US,D,20190111,000000,16.8779,16.8867,16.6701,16.7608,133950.12691098,0
+EBF.US,D,20190114,000000,16.753,16.8116,16.5959,16.6359,115356.56162319,0
+EBF.US,D,20190115,000000,16.6427,16.7364,16.2837,16.3433,115234.59964164,0
+EBF.US,D,20190116,000000,16.3511,16.4476,16.1168,16.1998,194782.50854791,0
+EBF.US,D,20190117,000000,16.1998,16.4349,16.1168,16.2935,133795.3684302,0
+EBF.US,D,20190118,000000,16.3354,16.5394,16.2681,16.4174,165397.87011961,0
+EBF.US,D,20190122,000000,16.4027,16.4622,16.1842,16.2534,155350.86755559,0
+EBF.US,D,20190123,000000,16.2456,16.5354,16.228,16.4349,168666.24624698,0
+EBF.US,D,20190124,000000,16.4271,16.6037,16.3433,16.5608,120220.6924167,0
+EBF.US,D,20190125,000000,16.6115,16.9111,16.5666,16.7364,141414.40515986,0
+EBF.US,D,20190128,000000,16.7364,16.8613,16.6115,16.7364,147648.81468724,0
+EBF.US,D,20190129,000000,16.7179,16.8691,16.6115,16.6261,108328.88677045,0
+EBF.US,D,20190130,000000,16.6525,16.8116,16.5198,16.7111,137385.56020636,0
+EBF.US,D,20190131,000000,16.5871,16.7452,16.5354,16.552,107077.49534633,0
+EBF.US,D,20190201,000000,16.5871,16.6183,16.4174,16.4924,214169.33916108,0
+EBF.US,D,20190204,000000,16.5296,16.7179,16.4924,16.6857,71847.905819114,0
+EBF.US,D,20190205,000000,16.7872,16.8116,16.6359,16.7774,108555.38759332,0
+EBF.US,D,20190206,000000,16.8613,17.0818,16.7774,17.0281,149451.59725483,0
+EBF.US,D,20190207,000000,16.9697,17.153,16.914,17.1042,86768.263192047,0
+EBF.US,D,20190208,000000,17.1111,17.153,16.9111,17.0369,110915.71064799,0
+EBF.US,D,20190211,000000,17.0692,17.2291,17.0194,17.2204,82989.491545255,0
+EBF.US,D,20190212,000000,17.2867,17.2867,17.0945,17.194,126383.35960199,0
+EBF.US,D,20190213,000000,17.2867,17.637,17.2204,17.637,121848.21869148,0
+EBF.US,D,20190214,000000,17.6117,17.7872,17.5629,17.5863,131818.3544604,0
+EBF.US,D,20190215,000000,17.6117,17.7872,17.5531,17.637,134394.92943192,0
+EBF.US,D,20190219,000000,17.679,17.7122,17.4624,17.7122,166915.73310005,0
+EBF.US,D,20190220,000000,17.6702,17.797,17.5043,17.5375,127373.4039228,0
+EBF.US,D,20190221,000000,17.6039,17.761,17.4877,17.6858,222377.68798645,0
+EBF.US,D,20190222,000000,17.761,17.761,17.4955,17.5375,111497.8485095,0
+EBF.US,D,20190225,000000,17.5863,17.7306,17.4116,17.5629,181942.67909551,0
+EBF.US,D,20190226,000000,17.5795,17.6467,17.4712,17.5795,133197.85720967,0
+EBF.US,D,20190227,000000,17.5111,17.8292,17.478,17.7384,114943.53071089,0
+EBF.US,D,20190228,000000,17.7306,17.754,17.6195,17.6858,92959.62731417,0
+EBF.US,D,20190301,000000,17.8292,17.9199,17.7219,17.9199,93559.1883159,0
+EBF.US,D,20190304,000000,17.9199,17.9629,17.7384,17.7775,129422.16023468,0
+EBF.US,D,20190305,000000,17.8136,17.8292,17.5375,17.6633,98965.486237469,0
+EBF.US,D,20190306,000000,17.7024,17.761,17.5189,17.637,334874.80483216,0
+EBF.US,D,20190307,000000,17.637,17.8809,17.5707,17.5941,191922.03887983,0
+EBF.US,D,20190308,000000,17.5941,17.7072,17.4955,17.6195,136287.90237242,0
+EBF.US,D,20190311,000000,17.7122,18.0712,17.5941,18.0536,191690.41360396,0
+EBF.US,D,20190312,000000,18.0136,18.0536,17.7024,17.8965,156896.40258228,0
+EBF.US,D,20190313,000000,17.9707,18.0614,17.9033,17.9375,100282.47066007,0
+EBF.US,D,20190314,000000,17.9561,18.0302,17.8439,17.9795,113640.89475671,0
+EBF.US,D,20190315,000000,17.9795,18.3532,17.7122,18.1815,741120.94135386,0
+EBF.US,D,20190318,000000,18.2625,18.3454,17.8058,17.9961,132447.63728956,0
+EBF.US,D,20190319,000000,18.0039,18.038,17.679,17.7024,96997.696283078,0
+EBF.US,D,20190320,000000,17.679,17.7122,17.2867,17.3872,144290.24818696,0
+EBF.US,D,20190321,000000,17.3872,17.6507,17.3872,17.5043,112337.23391192,0
+EBF.US,D,20190322,000000,17.478,17.5043,16.9267,16.9365,150827.0004417,0
+EBF.US,D,20190325,000000,17.0194,17.2116,16.836,17.1042,103224.93157625,0
+EBF.US,D,20190326,000000,17.1042,17.3628,17.1042,17.1442,72590.951505018,0
+EBF.US,D,20190327,000000,17.2291,17.4194,17.194,17.3443,77159.91380537,0
+EBF.US,D,20190328,000000,17.4028,17.4955,17.153,17.2955,116082.18416887,0
+EBF.US,D,20190329,000000,17.3872,17.4624,17.033,17.3209,197148.98094619,0
+EBF.US,D,20190401,000000,17.3277,17.5795,17.3277,17.3784,202365.67410653,0
+EBF.US,D,20190402,000000,17.4028,17.4028,17.1628,17.2955,85161.234729294,0
+EBF.US,D,20190403,000000,17.3872,17.4955,17.3492,17.4116,68196.220606877,0
+EBF.US,D,20190404,000000,17.438,17.5795,17.3784,17.438,56565.762063942,0
+EBF.US,D,20190405,000000,17.5111,17.5531,17.4438,17.5287,42286.98620739,0
+EBF.US,D,20190408,000000,17.5795,17.761,17.4955,17.7219,101784.96028149,0
+EBF.US,D,20190409,000000,17.7219,17.797,17.4712,17.4712,91926.537588116,0
+EBF.US,D,20190410,000000,17.5111,17.6467,17.4614,17.6039,69212.912083312,0
+EBF.US,D,20190411,000000,17.637,17.8263,17.5941,17.7872,69351.27231448,0
+EBF.US,D,20190412,000000,17.8136,17.8731,17.4916,17.517,83891.395274351,0
+EBF.US,D,20190415,000000,17.5433,17.7014,17.5433,17.6107,57434.869293799,0
+EBF.US,D,20190416,000000,17.6848,17.7112,17.5423,17.6107,51540.723446035,0
+EBF.US,D,20190417,000000,17.6175,17.6682,17.5014,17.6175,87122.875340078,0
+EBF.US,D,20190418,000000,17.5433,17.6175,17.196,17.2907,104316.44006657,0
+EBF.US,D,20190422,000000,17.2057,17.6107,16.5901,16.835,173180.88934546,0
+EBF.US,D,20190423,000000,16.7988,16.8672,16.6145,16.8672,120889.94597931,0
+EBF.US,D,20190424,000000,16.9619,17.2945,16.9619,17.2145,143483.65928377,0
+EBF.US,D,20190425,000000,17.0535,17.1638,16.6311,16.8086,115061.39313003,0
+EBF.US,D,20190426,000000,16.8438,17.3579,16.8438,17.2907,73552.298888986,0
+EBF.US,D,20190429,000000,17.3745,17.4156,17.0028,17.112,106733.13210431,0
+EBF.US,D,20190430,000000,17.1804,17.2447,16.9619,17.0194,163085.71692319,0
+EBF.US,D,20190501,000000,17.1462,17.1462,16.7666,16.9013,121565.34888553,0
+EBF.US,D,20190502,000000,16.9199,17.0028,16.6573,16.7237,102412.19332946,0
+EBF.US,D,20190503,000000,16.7325,17.155,16.7325,17.1384,103113.21850071,0
+EBF.US,D,20190506,000000,17.0535,17.0789,16.7423,16.7988,134834.60749986,0
+EBF.US,D,20190507,000000,16.7003,16.9013,16.5637,16.5998,120574.27967413,0
+EBF.US,D,20190508,000000,16.5472,16.7003,16.4876,16.555,208469.92252754,0
+EBF.US,D,20190509,000000,16.5472,16.835,16.4954,16.6827,85261.674008216,0
+EBF.US,D,20190510,000000,16.6759,16.6759,16.5052,16.5637,83348.203255691,0
+EBF.US,D,20190513,000000,16.4466,16.5998,16.3607,16.555,126828.16212293,0
+EBF.US,D,20190514,000000,16.591,16.7716,16.555,16.6145,103497.55247617,0
+EBF.US,D,20190515,000000,16.5715,16.6827,16.514,16.5384,99876.613981977,0
+EBF.US,D,20190516,000000,16.6145,16.7666,16.4788,16.5325,110360.21994212,0
+EBF.US,D,20190517,000000,16.4378,16.4564,16.1812,16.228,93980.418353012,0
+EBF.US,D,20190520,000000,16.152,16.191,15.9148,15.9637,98718.48760257,0
+EBF.US,D,20190521,000000,16.0007,16.2183,15.9715,16.191,79094.907260522,0
+EBF.US,D,20190522,000000,16.1081,16.228,16.0329,16.0856,39682.739189625,0
+EBF.US,D,20190523,000000,16.0251,16.0251,15.7802,15.8476,80159.768595216,0
+EBF.US,D,20190524,000000,15.9051,15.9812,15.7041,15.9148,65638.093666168,0
+EBF.US,D,20190528,000000,15.8964,15.952,15.7168,15.8212,142155.40106456,0
+EBF.US,D,20190529,000000,15.6778,15.8212,15.5694,15.6778,151457.30816146,0
+EBF.US,D,20190530,000000,15.7217,15.8075,15.6192,15.6778,135285.55936441,0
+EBF.US,D,20190531,000000,15.5519,15.7129,15.4271,15.6192,193753.51838426,0
+EBF.US,D,20190603,000000,15.586,15.8964,15.586,15.8826,110368.41906693,0
+EBF.US,D,20190604,000000,15.991,16.1998,15.9412,16.1618,96791.693272228,0
+EBF.US,D,20190605,000000,16.1618,16.2534,15.8651,16.0007,107485.40180563,0
+EBF.US,D,20190606,000000,16.0183,16.0671,15.7715,15.95,149691.42165552,0
+EBF.US,D,20190607,000000,15.991,16.1237,15.8075,15.8212,102159.04535095,0
+EBF.US,D,20190610,000000,15.8144,16.0007,15.67,15.67,169543.55260164,0
+EBF.US,D,20190611,000000,15.7129,15.8964,15.6192,15.7802,153756.13778006,0
+EBF.US,D,20190612,000000,15.789,16.0475,15.789,15.8826,70085.093984972,0
+EBF.US,D,20190613,000000,15.8886,16.0573,15.7802,15.9568,152187.03026954,0
+EBF.US,D,20190614,000000,16.0183,16.0573,15.7802,15.7802,63160.933082958,0
+EBF.US,D,20190617,000000,15.829,16.0944,15.7802,15.9637,94968.412892612,0
+EBF.US,D,20190618,000000,16.0329,16.1949,15.9324,16.0183,168789.23311912,0
+EBF.US,D,20190619,000000,16.2096,16.3705,16.0251,16.2096,112876.32636818,0
+EBF.US,D,20190620,000000,16.2944,16.3969,16.149,16.2681,150514.40880832,0
+EBF.US,D,20190621,000000,16.2096,16.3042,15.8212,16.1432,235830.4020184,0
+EBF.US,D,20190624,000000,16.6573,17.797,16.5715,17.5843,311263.37516067,0
+EBF.US,D,20190625,000000,17.6175,17.8224,17.2096,17.2145,240704.78171792,0
+EBF.US,D,20190626,000000,17.2721,17.6019,17.0447,17.3306,236026.15612324,0
+EBF.US,D,20190627,000000,17.2623,17.4496,16.9862,17.1726,135940.46445861,0
+EBF.US,D,20190628,000000,17.155,17.5775,17.155,17.3082,274165.41006738,0
+EBF.US,D,20190701,000000,17.4838,17.5501,17.0701,17.2623,291106.85170597,0
+EBF.US,D,20190702,000000,17.2477,17.357,16.8935,17.0535,103413.51144687,0
+EBF.US,D,20190703,000000,17.0886,17.1862,17.0106,17.1462,66122.866920557,0
+EBF.US,D,20190705,000000,17.0613,17.3658,16.9619,17.3658,85420.532051409,0
+EBF.US,D,20190708,000000,17.3833,17.4838,17.1804,17.2623,142747.78783208,0
+EBF.US,D,20190709,000000,17.2623,17.3482,17.1862,17.316,125100.19656923,0
+EBF.US,D,20190710,000000,17.3482,17.3482,16.9521,17.1726,126024.64789155,0
+EBF.US,D,20190711,000000,17.2487,17.2555,16.7891,16.8398,157475.46577198,0
+EBF.US,D,20190712,000000,16.8906,17.2447,16.8486,17.1189,121343.97251566,0
+EBF.US,D,20190715,000000,17.1189,17.4096,17.036,17.4009,146425.09530935,0
+EBF.US,D,20190716,000000,17.4009,17.6673,17.3375,17.6077,229826.5928763,0
+EBF.US,D,20190717,000000,17.7082,17.7082,17.3599,17.3687,121929.18504898,0
+EBF.US,D,20190718,000000,17.2633,17.437,17.0096,17.1638,164355.55637814,0
+EBF.US,D,20190719,000000,17.1286,17.2409,16.8808,16.9325,104313.36539477,0
+EBF.US,D,20190722,000000,17.0428,17.115,16.9237,17.0184,117819.37373798,0
+EBF.US,D,20190723,000000,17.0604,17.1638,16.9559,17.036,86009.844147125,0
+EBF.US,D,20190724,000000,17.0428,17.0604,16.8564,17.0096,147998.30238226,0
+EBF.US,D,20190725,000000,16.9843,17.0604,16.7462,16.8984,167689.52550399,0
+EBF.US,D,20190726,000000,16.9589,17.1286,16.8808,17.0779,129505.17637338,0
+EBF.US,D,20190729,000000,17.0604,17.5307,17.0604,17.4184,131336.65587781,0
+EBF.US,D,20190730,000000,17.3599,17.3794,17.2057,17.2555,88591.543571662,0
+EBF.US,D,20190731,000000,17.2633,17.7444,17.2633,17.3404,151410.16319381,0
+EBF.US,D,20190801,000000,17.4272,17.715,17.3687,17.4184,140880.43715661,0
+EBF.US,D,20190802,000000,17.4184,17.4184,17.0779,17.2155,69481.433420839,0
+EBF.US,D,20190805,000000,17.0779,17.1042,16.7276,16.8906,112216.29682097,0
+EBF.US,D,20190806,000000,16.872,17.1384,16.7364,16.9667,125735.628742,0
+EBF.US,D,20190807,000000,16.8398,17.1042,16.7276,17.0428,109564.90483555,0
+EBF.US,D,20190808,000000,17.1042,17.4624,17.0526,17.4096,118422.00941152,0
+EBF.US,D,20190809,000000,17.3248,17.4184,17.1804,17.2155,58599.145016813,0
+EBF.US,D,20190812,000000,17.2155,17.4877,17.1726,17.4536,114565.34607903,0
+EBF.US,D,20190813,000000,17.2555,17.6321,16.9843,17.0184,139024.36027775,0
+EBF.US,D,20190814,000000,16.9072,16.9237,16.7111,16.7462,141275.02003808,0
+EBF.US,D,20190815,000000,16.7462,16.8652,16.7179,16.7794,100067.24363381,0
+EBF.US,D,20190816,000000,16.8652,17.196,16.8652,17.155,102095.50213368,0
+EBF.US,D,20190819,000000,17.2731,17.398,17.1424,17.2155,96657.432603465,0
+EBF.US,D,20190820,000000,17.1862,17.3687,17.1042,17.155,77313.647395557,0
+EBF.US,D,20190821,000000,17.155,17.2213,17.0184,17.1384,92240.154112096,0
+EBF.US,D,20190822,000000,17.2057,17.3375,17.0009,17.155,75805.008430524,0
+EBF.US,D,20190823,000000,17.1189,17.2555,16.754,16.8398,107329.61843424,0
+EBF.US,D,20190826,000000,16.8984,17.1189,16.8038,17.0604,78689.050582429,0
+EBF.US,D,20190827,000000,17.155,17.2194,16.794,16.8135,120091.55620095,0
+EBF.US,D,20190828,000000,16.7716,17.1286,16.7716,17.1286,89824.486964961,0
+EBF.US,D,20190829,000000,17.2731,17.3862,17.2409,17.2487,61419.643951442,0
+EBF.US,D,20190830,000000,17.2916,17.3687,17.1042,17.155,91725.659030272,0
+EBF.US,D,20190903,000000,17.0877,17.395,17.0009,17.0877,139958.03561549,0
+EBF.US,D,20190904,000000,17.1862,17.3248,17.1189,17.2487,94796.231271603,0
+EBF.US,D,20190905,000000,17.2829,17.5726,17.1384,17.4438,171037.84309825,0
+EBF.US,D,20190906,000000,17.4624,17.4955,17.3179,17.3862,98893.743895382,0
+EBF.US,D,20190909,000000,17.4096,17.8292,17.3599,17.7356,98124.051053847,0
+EBF.US,D,20190910,000000,17.7668,18.0576,17.6868,17.8721,157515.43650542,0
+EBF.US,D,20190911,000000,17.9131,18.3161,17.6673,18.1941,178412.95586482,0
+EBF.US,D,20190912,000000,18.1024,18.1258,17.8487,17.9902,171047.06711367,0
+EBF.US,D,20190913,000000,18.0936,18.3317,17.6497,18.0166,196517.64833583,0
+EBF.US,D,20190916,000000,17.9395,18.2117,17.9131,18.117,140223.48228121,0
+EBF.US,D,20190917,000000,18.0166,18.1258,17.8721,18.076,141793.61468232,0
+EBF.US,D,20190918,000000,17.9805,18.0848,17.7853,17.8292,107999.89688745,0
+EBF.US,D,20190919,000000,17.8351,17.9902,17.6751,17.7082,109036.06128531,0
+EBF.US,D,20190920,000000,17.6751,17.8809,17.5726,17.6907,205182.07347875,0
+EBF.US,D,20190923,000000,17.478,17.6145,15.8954,16.5569,626422.35949668,0
+EBF.US,D,20190924,000000,16.515,16.5491,16.2066,16.4466,286857.6552732,0
+EBF.US,D,20190925,000000,16.5403,16.9745,16.5403,16.8652,158278.98000335,0
+EBF.US,D,20190926,000000,16.9745,17.036,16.7794,16.9169,157519.53606783,0
+EBF.US,D,20190927,000000,17.0526,17.2829,16.9931,17.1726,143614.84528073,0
+EBF.US,D,20190930,000000,17.2916,17.3687,17.0184,17.2409,236532.45208025,0
+EBF.US,D,20191001,000000,17.3501,17.4536,17.0184,17.0945,150763.45722441,0
+EBF.US,D,20191002,000000,17.0184,17.2057,16.8564,17.0877,233764.22256629,0
+EBF.US,D,20191003,000000,16.9843,17.1286,16.8184,16.8808,158866.24231786,0
+EBF.US,D,20191004,000000,16.8808,17.155,16.7023,16.794,186961.56836981,0
+EBF.US,D,20191007,000000,16.7716,16.8984,16.6339,16.754,289985.62138821,0
+EBF.US,D,20191008,000000,16.6086,16.8486,16.6008,16.7794,229951.62952965,0
+EBF.US,D,20191009,000000,16.8214,16.9843,16.8214,16.9589,114527.42512678,0
+EBF.US,D,20191010,000000,17.0506,17.0506,16.8282,16.8711,99328.29751031,0
+EBF.US,D,20191011,000000,17.0613,17.2867,16.9589,17.1306,99277.052980248,0
+EBF.US,D,20191014,000000,17.2087,17.2087,16.8642,16.8798,90660.797695577,0
+EBF.US,D,20191015,000000,16.9843,17.0799,16.8466,16.9159,124088.6295458,0
+EBF.US,D,20191016,000000,16.793,17.0184,16.793,16.8974,139636.2199667,0
+EBF.US,D,20191017,000000,16.9667,17.0018,16.8116,16.9843,127290.38778409,0
+EBF.US,D,20191018,000000,16.8711,17.0438,16.8214,16.8896,86279.390375253,0
+EBF.US,D,20191021,000000,17.0184,17.2447,17.0106,17.0369,114267.10291407,0
+EBF.US,D,20191022,000000,17.0369,17.2184,17.0018,17.2184,66000.904939009,0
+EBF.US,D,20191023,000000,17.2184,17.3209,17.116,17.1989,73488.755671709,0
+EBF.US,D,20191024,000000,17.2447,17.2447,17.0018,17.0018,65324.477142187,0
+EBF.US,D,20191025,000000,16.9667,17.1404,16.8896,16.9237,75742.490103847,0
+EBF.US,D,20191028,000000,16.9931,17.0974,16.9589,16.9931,104483.49723458,0
+EBF.US,D,20191029,000000,17.0106,17.1667,16.9793,17.0886,94171.048004843,0
+EBF.US,D,20191030,000000,17.0613,17.0613,16.8379,16.9062,85117.16443344,0
+EBF.US,D,20191031,000000,16.8711,16.9589,16.7774,16.9062,143295.07941315,0
+EBF.US,D,20191101,000000,17.0018,17.0018,16.7432,16.9237,132841.19528044,0
+EBF.US,D,20191104,000000,17.0018,17.1989,16.9715,17.158,99336.496635121,0
+EBF.US,D,20191105,000000,17.2525,17.4058,17.154,17.355,134619.3804736,0
+EBF.US,D,20191106,000000,17.2955,17.4506,17.1667,17.2955,125124.79394366,0
+EBF.US,D,20191107,000000,17.3911,17.475,17.2769,17.3453,107605.31400597,0
+EBF.US,D,20191108,000000,17.3736,17.5014,17.2867,17.3824,140408.98748004,0
+EBF.US,D,20191111,000000,17.355,17.4418,17.2575,17.3355,177827.74333151,0
+EBF.US,D,20191112,000000,17.4146,17.4926,17.3453,17.4848,117687.16285042,0
+EBF.US,D,20191113,000000,17.4604,17.6214,17.4058,17.5102,162882.78858415,0
+EBF.US,D,20191114,000000,17.433,17.6985,17.433,17.6751,86836.930862331,0
+EBF.US,D,20191115,000000,17.718,17.8546,17.5482,17.5795,71969.867800662,0
+EBF.US,D,20191118,000000,17.5629,17.6487,17.4682,17.597,78030.045925828,0
+EBF.US,D,20191119,000000,17.5453,17.7082,17.5189,17.6585,96619.511651218,0
+EBF.US,D,20191120,000000,17.5795,17.6214,17.3053,17.3648,183142.82598957,0
+EBF.US,D,20191121,000000,17.4418,17.4418,17.1306,17.2867,155391.86317964,0
+EBF.US,D,20191122,000000,17.4058,17.4058,17.2447,17.3648,78925.800311316,0
+EBF.US,D,20191125,000000,17.399,17.8048,17.3853,17.796,99472.807085086,0
+EBF.US,D,20191126,000000,17.7766,18.0019,17.754,17.9521,94423.171092749,0
+EBF.US,D,20191127,000000,18.0448,18.08,17.9687,18.0204,69699.735118904,0
+EBF.US,D,20191129,000000,17.9941,17.9941,17.8146,17.8146,32669.412805302,0
+EBF.US,D,20191202,000000,17.8458,17.8829,17.5883,17.6487,121210.7367375,0
+EBF.US,D,20191203,000000,17.5531,17.6751,17.475,17.597,71217.598099349,0
+EBF.US,D,20191204,000000,17.6585,17.7726,17.5189,17.6399,96342.791188882,0
+EBF.US,D,20191205,000000,17.6838,17.8234,17.6145,17.7863,78007.4983326,0
+EBF.US,D,20191206,000000,17.8643,18.0292,17.7268,17.7454,107869.7357811,0
+EBF.US,D,20191209,000000,17.6985,17.9239,17.6311,17.8458,74446.003493272,0
+EBF.US,D,20191210,000000,17.7766,17.8741,17.754,17.8048,79431.07137773,0
+EBF.US,D,20191211,000000,17.7766,17.837,17.6907,17.7678,46022.71244893,0
+EBF.US,D,20191212,000000,17.7082,17.8741,17.6673,17.7678,83775.58263641,0
+EBF.US,D,20191213,000000,17.7366,17.7863,17.5883,17.7366,115354.51184199,0
+EBF.US,D,20191216,000000,17.8048,18.0204,17.8048,17.8643,134623.480036,0
+EBF.US,D,20191217,000000,17.9073,18.0888,17.9073,18.08,365849.04858301,0
+EBF.US,D,20191218,000000,18.1765,18.3142,18.08,18.1405,97835.031904295,0
+EBF.US,D,20191219,000000,18.1229,18.158,17.9327,17.9941,118025.37674883,0
+EBF.US,D,20191220,000000,18.0448,18.9708,17.8048,18.8918,471975.44545137,0
+EBF.US,D,20191223,000000,18.9854,18.9854,18.7103,18.9259,104882.17967846,0
+EBF.US,D,20191224,000000,19.0118,19.1415,18.8839,19.0899,68956.689433,0
+EBF.US,D,20191226,000000,19.0899,19.1679,18.8303,18.9074,129089.07078928,0
+EBF.US,D,20191227,000000,18.9074,19.0986,18.8479,18.8918,161109.72784399,0
+EBF.US,D,20191230,000000,18.9005,18.9103,18.7708,18.7883,349114.63484587,0
+EBF.US,D,20191231,000000,18.8137,18.8752,18.6322,18.685,90693.594194817,0
+EBF.US,D,20200102,000000,18.685,18.7356,18.3736,18.7103,230472.27395509,0
+EBF.US,D,20200103,000000,18.5297,18.8479,18.5113,18.761,199615.89262339,0
+EBF.US,D,20200106,000000,18.685,18.9005,18.5795,18.8137,69989.779159056,0
+EBF.US,D,20200107,000000,18.8049,19.044,18.7356,19.0304,123737.09206957,0
+EBF.US,D,20200108,000000,19.0469,19.1327,18.8752,18.9435,138302.83729447,0
+EBF.US,D,20200109,000000,18.9776,18.9776,18.5347,18.5425,111323.61710728,0
+EBF.US,D,20200110,000000,18.6556,18.7591,18.5503,18.6732,118987.74902341,0
+EBF.US,D,20200113,000000,18.7591,18.9522,18.6205,18.8655,217422.34192943,0
+EBF.US,D,20200114,000000,18.9337,19.0733,18.7961,18.9708,101068.56175123,0
+EBF.US,D,20200115,000000,18.9708,19.1181,18.9337,19.0225,115913.07721967,0
+EBF.US,D,20200116,000000,19.1435,19.364,19.0567,19.1884,165560.8277252,0
+EBF.US,D,20200117,000000,19.2225,19.2528,19.0645,19.1611,138512.93986773,0
+EBF.US,D,20200121,000000,19.1259,19.1884,18.8625,18.9864,106352.89769125,0
+EBF.US,D,20200122,000000,19.1103,19.1259,18.8293,18.9005,191506.95818634,0
+EBF.US,D,20200123,000000,18.883,18.883,18.682,18.8381,134672.67478486,0
+EBF.US,D,20200124,000000,18.883,18.9776,18.7591,18.8655,168795.38246273,0
+EBF.US,D,20200127,000000,18.7522,18.9074,18.6039,18.6205,162293.47648843,0
+EBF.US,D,20200128,000000,18.6732,18.7864,18.5347,18.5776,193568.01318543,0
+EBF.US,D,20200129,000000,18.5776,18.7084,18.5161,18.5425,293793.08997184,0
+EBF.US,D,20200130,000000,18.4888,18.6371,18.3492,18.5503,202793.05348725,0
+EBF.US,D,20200131,000000,18.5347,18.5679,18.158,18.1922,167380.00854242,0
+EBF.US,D,20200203,000000,18.2634,18.358,18.0282,18.0438,130722.74640766,0
+EBF.US,D,20200204,000000,18.1678,18.279,18.1024,18.2273,110006.63268469,0
+EBF.US,D,20200205,000000,18.4117,18.7864,18.2371,18.682,224024.68718265,0
+EBF.US,D,20200206,000000,18.682,18.8303,18.5161,18.7425,204336.53873273,0
+EBF.US,D,20200207,000000,18.7084,18.8381,18.4644,18.6468,92436.933107535,0
+EBF.US,D,20200210,000000,18.6293,18.682,18.5347,18.6205,90608.528274914,0
+EBF.US,D,20200211,000000,18.6898,18.7971,18.5854,18.6127,136239.73251417,0
+EBF.US,D,20200212,000000,18.7259,18.7864,18.5854,18.6371,76551.12878823,0
+EBF.US,D,20200213,000000,18.5776,18.6888,18.5503,18.6371,63170.157098368,0
+EBF.US,D,20200214,000000,18.6127,18.6996,18.5776,18.6205,83889.345493148,0
+EBF.US,D,20200218,000000,18.6205,18.7259,18.4283,18.4644,64627.55153334,0
+EBF.US,D,20200219,000000,18.5063,18.5951,18.4117,18.4888,81267.675335162,0
+EBF.US,D,20200220,000000,18.4195,18.481,18.2185,18.3766,77512.476172198,0
+EBF.US,D,20200221,000000,18.4195,18.7425,18.2391,18.6468,245713.42208621,0
+EBF.US,D,20200224,000000,18.3952,18.5503,18.2712,18.5063,180417.64188085,0
+EBF.US,D,20200225,000000,18.5259,18.9005,18.3532,18.4985,369350.07487686,0
+EBF.US,D,20200226,000000,18.6556,18.9776,18.5581,18.6127,392660.18671159,0
+EBF.US,D,20200227,000000,18.3161,18.7337,18.1141,18.1229,661271.71461082,0
+EBF.US,D,20200228,000000,17.7922,18.0888,17.2867,17.5316,526982.34891082,0
+EBF.US,D,20200302,000000,17.6009,18.0058,17.5316,18.001,291850.92228248,0
+EBF.US,D,20200303,000000,18.08,18.4117,17.7736,17.9229,251344.17104945,0
+EBF.US,D,20200304,000000,17.9229,18.3766,17.9083,18.3668,201706.66944992,0
+EBF.US,D,20200305,000000,18.1307,18.2634,17.2955,17.4868,179552.63421341,0
+EBF.US,D,20200306,000000,17.1814,17.5463,17.1042,17.5316,156046.76827384,0
+EBF.US,D,20200309,000000,16.9803,17.0018,16.0983,16.1792,229277.25151404,0
+EBF.US,D,20200310,000000,16.3979,16.4671,15.8056,16.1344,322182.55962634,0
+EBF.US,D,20200311,000000,15.9168,16.1344,15.6895,16.0457,268633.05060187,0
+EBF.US,D,20200312,000000,15.8124,15.8124,14.2073,14.2171,245726.74566402,0
+EBF.US,D,20200313,000000,14.6094,14.7753,13.9205,14.7753,281836.71621771,0
+EBF.US,D,20200316,000000,13.7196,14.1391,12.733,13.0912,212679.14822686,0
+EBF.US,D,20200317,000000,13.1868,14.2337,12.8492,14.2259,268332.7576557,0
+EBF.US,D,20200318,000000,13.6405,13.6756,12.2189,12.4101,282742.71950921,0
+EBF.US,D,20200319,000000,12.3487,13.9586,12.1916,13.7985,270646.96063331,0
+EBF.US,D,20200320,000000,13.7888,14.1986,13.1614,13.7712,276583.12699572,0
+EBF.US,D,20200323,000000,13.737,14.1195,12.9087,13.6844,244673.15812594,0
+EBF.US,D,20200324,000000,14.1986,14.7225,13.8073,14.704,173772.25122238,0
+EBF.US,D,20200325,000000,14.6962,15.2534,14.2513,14.5742,251072.57504012,0
+EBF.US,D,20200326,000000,14.7655,15.3314,14.704,15.1235,141201.22791479,0
+EBF.US,D,20200327,000000,14.6162,15.1577,14.5137,14.7401,172112.95333897,0
+EBF.US,D,20200330,000000,14.8874,15.6641,14.8357,15.5684,182177.37904319,0
+EBF.US,D,20200331,000000,15.6114,16.6067,15.228,16.3803,311576.99168465,0
+EBF.US,D,20200401,000000,15.9959,16.1862,15.0182,15.4465,181263.17662688,0
+EBF.US,D,20200402,000000,15.0455,15.629,14.8699,15.4543,155127.44140452,0
+EBF.US,D,20200403,000000,15.3685,15.5598,14.8093,14.9918,149070.33795116,0
+EBF.US,D,20200406,000000,15.5598,16.1159,15.4465,15.5772,183081.33255349,0
+EBF.US,D,20200407,000000,16.1246,16.4671,15.6983,16.0651,135992.73387926,0
+EBF.US,D,20200408,000000,16.311,16.754,15.9539,16.7364,154567.85113624,0
+EBF.US,D,20200409,000000,16.9267,17.2985,16.7062,16.9081,162766.9759462,0
+EBF.US,D,20200413,000000,16.9365,17.0155,16.3188,16.7501,156894.35280107,0
+EBF.US,D,20200414,000000,16.8574,17.1892,16.0007,16.1129,191441.36518786,0
+EBF.US,D,20200415,000000,15.6817,15.9393,15.1529,15.3031,165293.33127827,0
+EBF.US,D,20200416,000000,15.3109,15.5656,14.4103,14.8172,155154.08856016,0
+EBF.US,D,20200417,000000,15.1441,15.7081,15.1441,15.2065,154980.88204854,0
+EBF.US,D,20200420,000000,15.2856,15.5412,14.4103,14.6679,192909.00852884,0
+EBF.US,D,20200421,000000,14.2259,14.6504,13.8307,14.5342,173304.90110821,0
+EBF.US,D,20200422,000000,15.0036,15.0201,14.4903,14.7381,107843.08862546,0
+EBF.US,D,20200423,000000,14.6132,15.2572,14.6054,15.0201,158070.92721129,0
+EBF.US,D,20200424,000000,15.0738,15.2953,14.8972,15.2406,99361.094009551,0
+EBF.US,D,20200427,000000,15.2856,16.0515,15.2856,15.7275,124831.6752317,0
+EBF.US,D,20200428,000000,16.1696,16.6877,16.1217,16.4506,114687.30806057,0
+EBF.US,D,20200429,000000,16.9969,17.3306,16.6789,17.2184,162987.32742547,0
+EBF.US,D,20200430,000000,17.0945,17.0945,16.3276,16.4222,217391.59521139,0
+EBF.US,D,20200501,000000,16.1598,16.3354,15.7793,15.9715,262777.85059694,0
+EBF.US,D,20200504,000000,15.9812,16.0095,15.5236,15.8398,133890.68325612,0
+EBF.US,D,20200505,000000,16.1842,16.2242,15.3275,15.3372,159773.27049997,0
+EBF.US,D,20200506,000000,15.3372,15.629,15.2768,15.4271,175515.5901351,0
+EBF.US,D,20200507,000000,15.6993,15.7929,15.2856,15.4173,150198.74250314,0
+EBF.US,D,20200508,000000,15.6475,15.8495,15.4075,15.585,181140.18975473,0
+EBF.US,D,20200511,000000,15.506,15.506,15.2065,15.2065,167213.97626501,0
+EBF.US,D,20200512,000000,15.3109,15.3821,14.3937,14.4103,228696.13854313,0
+EBF.US,D,20200513,000000,14.306,14.3586,14.0756,14.1898,175342.38362349,0
+EBF.US,D,20200514,000000,13.9439,14.2884,13.8737,14.2181,221860.11823282,0
+EBF.US,D,20200515,000000,14.2786,14.6201,14.0883,14.5703,275900.54985529,0
+EBF.US,D,20200518,000000,15.0465,15.1782,14.6406,14.7645,194048.68687742,0
+EBF.US,D,20200519,000000,14.7381,14.9148,14.2181,14.2347,224007.26404242,0
+EBF.US,D,20200520,000000,14.4474,14.9606,14.4474,14.7899,252828.21264005,0
+EBF.US,D,20200521,000000,14.6942,15.3031,14.6942,15.2065,154949.11043991,0
+EBF.US,D,20200522,000000,15.347,15.7177,15.2709,15.6905,139373.84797278,0
+EBF.US,D,20200526,000000,16.2564,16.4506,16.0427,16.193,134419.52680635,0
+EBF.US,D,20200527,000000,16.4924,16.5374,16.1598,16.4846,176102.85244961,0
+EBF.US,D,20200528,000000,16.7315,16.7315,16.272,16.3101,200441.95444799,0
+EBF.US,D,20200529,000000,16.2398,16.2398,15.5676,15.7081,194632.87452013,0
+EBF.US,D,20200601,000000,15.8398,16.0515,15.5763,15.585,196543.27060085,0
+EBF.US,D,20200602,000000,15.7597,15.911,15.6026,15.6573,148496.39921446,0
+EBF.US,D,20200603,000000,16.0095,16.432,15.9012,16.3354,157431.39547612,0
+EBF.US,D,20200604,000000,16.1696,16.4057,16.0349,16.272,106947.33423997,0
+EBF.US,D,20200605,000000,16.5725,17.0672,16.512,16.9443,158838.57027163,0
+EBF.US,D,20200608,000000,17.1658,17.2594,16.9697,17.077,134934.02188818,0
+EBF.US,D,20200609,000000,17.0672,17.0672,16.512,16.873,171357.60896584,0
+EBF.US,D,20200610,000000,16.8379,16.8379,16.1812,16.2202,114809.27004213,0
+EBF.US,D,20200611,000000,15.8154,15.9363,15.1968,15.2406,180890.11644803,0
+EBF.US,D,20200612,000000,15.7793,16.0007,14.9236,15.3031,207376.36425602,0
+EBF.US,D,20200615,000000,14.984,15.4524,14.7743,15.2768,137545.44314016,0
+EBF.US,D,20200616,000000,15.7177,15.9295,15.3275,15.5314,153505.03958275,0
+EBF.US,D,20200617,000000,15.5148,15.5148,15.1001,15.2065,106669.58888703,0
+EBF.US,D,20200618,000000,15.0201,15.3655,15.0201,15.1616,124445.29147504,0
+EBF.US,D,20200619,000000,15.2856,15.2856,14.5518,14.5703,395686.68865706,0
+EBF.US,D,20200622,000000,14.6582,15.6475,14.6582,15.4173,142379.85210623,0
+EBF.US,D,20200623,000000,15.6993,15.7695,14.9938,15.0114,170960.97630317,0
+EBF.US,D,20200624,000000,14.7645,15.1089,14.6054,14.905,166368.44151898,0
+EBF.US,D,20200625,000000,14.8611,15.0036,14.6132,14.8972,265392.34652072,0
+EBF.US,D,20200626,000000,14.7206,14.8972,14.4015,14.8533,301670.39913301,0
+EBF.US,D,20200629,000000,15.0036,15.6993,14.9938,15.6202,289669.95508303,0
+EBF.US,D,20200630,000000,15.5148,16.071,15.2856,16.0095,374279.79866885,0
+EBF.US,D,20200701,000000,16.0807,16.1696,15.2572,15.2856,275564.38573808,0
+EBF.US,D,20200702,000000,15.4709,15.5676,14.8533,14.8874,164892.59905319,0
+EBF.US,D,20200706,000000,15.0036,15.1704,14.5976,14.8611,254104.20143861,0
+EBF.US,D,20200707,000000,14.7381,14.9324,14.6406,14.6582,196977.82421578,0
+EBF.US,D,20200708,000000,14.7899,14.7899,14.3674,14.5606,234959.24500734,0
+EBF.US,D,20200709,000000,14.5391,14.6826,14.3147,14.5655,233358.36588819,0
+EBF.US,D,20200710,000000,14.5225,14.8435,14.5225,14.8162,138935.19479544,0
+EBF.US,D,20200713,000000,14.905,14.905,14.6113,14.6279,195742.83104128,0
+EBF.US,D,20200714,000000,14.6366,14.8162,14.6192,14.7723,160490.69392084,0
+EBF.US,D,20200715,000000,14.986,15.3012,14.8338,15.1382,181634.18702454,0
+EBF.US,D,20200716,000000,15.1119,15.2016,14.905,15.0669,162970.92917585,0
+EBF.US,D,20200717,000000,15.1645,15.2826,15.0572,15.1382,154464.33718551,0
+EBF.US,D,20200720,000000,15.1207,15.2104,14.6552,14.6552,135494.63704707,0
+EBF.US,D,20200721,000000,14.6464,15.1567,14.6464,15.0669,274878.73392586,0
+EBF.US,D,20200722,000000,15.2104,15.8183,15.0981,15.5772,262497.03057221,0
+EBF.US,D,20200723,000000,15.5412,15.7305,15.4339,15.6212,100087.74144583,0
+EBF.US,D,20200724,000000,15.6212,15.6924,15.2728,15.3168,121173.84067586,0
+EBF.US,D,20200727,000000,15.3255,15.5588,15.2368,15.4436,102490.08501515,0
+EBF.US,D,20200728,000000,15.3255,15.6836,15.3012,15.4436,108149.53091523,0
+EBF.US,D,20200729,000000,15.4963,15.7919,15.4963,15.7637,114669.88492035,0
+EBF.US,D,20200730,000000,15.5684,15.7255,15.4963,15.6836,117301.80398435,0
+EBF.US,D,20200731,000000,15.5236,15.6924,15.3168,15.4777,139783.80421327,0
+EBF.US,D,20200803,000000,15.5236,15.6592,15.4055,15.5684,114158.46451034,0
+EBF.US,D,20200804,000000,15.5314,15.63,15.4699,15.4865,105064.61020548,0
+EBF.US,D,20200805,000000,15.5588,15.6592,15.3168,15.5772,123310.73757946,0
+EBF.US,D,20200806,000000,15.4339,15.7207,15.4339,15.5684,164559.50960779,0
+EBF.US,D,20200807,000000,15.5236,16.1042,15.506,16.0963,103865.48820202,0
+EBF.US,D,20200810,000000,16.1042,16.6233,16.1042,16.3998,132300.05304298,0
+EBF.US,D,20200811,000000,16.6857,16.8828,16.3022,16.3451,192671.23390935,0
+EBF.US,D,20200812,000000,16.4261,16.5266,16.193,16.4632,155250.42827667,0
+EBF.US,D,20200813,000000,16.3832,16.3998,16.2114,16.2827,114879.98749361,0
+EBF.US,D,20200814,000000,16.2114,16.4632,16.0163,16.312,92440.00777934,0
+EBF.US,D,20200817,000000,16.231,16.4632,16.1812,16.3373,75523.163515181,0
+EBF.US,D,20200818,000000,16.2925,16.2925,16.0963,16.1764,90470.168043745,0
+EBF.US,D,20200819,000000,16.2564,16.4632,16.1305,16.231,64846.878122006,0
+EBF.US,D,20200820,000000,16.0691,16.2925,16.0691,16.2018,103967.97726215,0
+EBF.US,D,20200821,000000,16.112,16.1842,15.8544,16.1042,177659.66127291,0
+EBF.US,D,20200824,000000,16.3198,16.6067,16.0963,16.5881,80796.225658589,0
+EBF.US,D,20200825,000000,16.4544,16.5422,16.193,16.312,97138.106295449,0
+EBF.US,D,20200826,000000,16.231,16.4174,16.1696,16.3022,86905.598532614,0
+EBF.US,D,20200827,000000,16.3022,16.633,16.3022,16.4896,84190.663329914,0
+EBF.US,D,20200828,000000,16.5266,16.6233,16.3637,16.5881,81851.862977872,0
+EBF.US,D,20200831,000000,16.4808,16.552,16.2827,16.3998,111155.53504869,0
+EBF.US,D,20200901,000000,16.3373,16.4544,16.2652,16.3373,77422.285799288,0
+EBF.US,D,20200902,000000,16.3373,16.5344,16.3276,16.4086,85159.184948092,0
+EBF.US,D,20200903,000000,16.4447,16.512,16.0593,16.0885,86110.283426047,0
+EBF.US,D,20200904,000000,16.2212,16.3637,16.0495,16.0691,87395.496240009,0
+EBF.US,D,20200908,000000,16.0251,16.15,15.6836,15.907,111575.74019519,0
+EBF.US,D,20200909,000000,15.9783,16.1305,15.8183,15.827,95592.571268771,0
+EBF.US,D,20200910,000000,15.907,15.9539,15.7461,15.7549,78017.747238612,0
+EBF.US,D,20200911,000000,15.8544,15.9783,15.6592,15.7734,104086.86457189,0
+EBF.US,D,20200914,000000,15.827,16.0115,15.8105,15.8446,78506.620055407,0
+EBF.US,D,20200915,000000,15.9617,15.9783,15.7549,15.7831,80537.953227075,0
+EBF.US,D,20200916,000000,15.7919,15.8632,15.7207,15.7637,113096.67784745,0
+EBF.US,D,20200917,000000,15.7461,16.0447,15.5314,15.907,101949.9676683,0
+EBF.US,D,20200918,000000,15.9256,16.0495,15.7383,16.0329,339173.19601379,0
+EBF.US,D,20200921,000000,15.8348,15.907,15.3012,15.5236,189739.02189918,0
+EBF.US,D,20200922,000000,15.5684,15.6212,15.3168,15.506,121872.81606591,0
+EBF.US,D,20200923,000000,15.586,15.63,14.9246,14.9596,298883.72158822,0
+EBF.US,D,20200924,000000,15.0045,15.3723,14.9684,15.1919,162836.66850709,0
+EBF.US,D,20200925,000000,15.0572,15.4339,15.0485,15.3538,144761.69786353,0
+EBF.US,D,20200928,000000,15.5314,15.8895,15.506,15.7549,176118.22580863,0
+EBF.US,D,20200929,000000,15.7383,15.7734,15.4055,15.63,81220.530367505,0
+EBF.US,D,20200930,000000,15.6592,15.8982,15.6026,15.6026,152258.77261163,0
+EBF.US,D,20201001,000000,15.6124,15.7831,15.5148,15.7734,117561.10130647,0
+EBF.US,D,20201002,000000,15.6026,16.0495,15.5236,15.9539,80288.904810972,0
+EBF.US,D,20201005,000000,16.0788,16.0963,15.8895,15.9256,93971.1943376,0
+EBF.US,D,20201006,000000,15.9539,16.3549,15.873,15.9617,125218.05898837,0
+EBF.US,D,20201007,000000,16.0691,16.273,15.9617,16.0788,117952.60951614,0
+EBF.US,D,20201008,000000,16.1364,16.3188,16.0281,16.109,102771.9299305,0
+EBF.US,D,20201009,000000,16.2905,16.3003,15.8748,15.8914,102860.07052221,0
+EBF.US,D,20201012,000000,15.8748,16.0281,15.6924,15.7841,169889.96562486,0
+EBF.US,D,20201013,000000,15.585,15.8027,15.4485,15.6202,106461.53609498,0
+EBF.US,D,20201014,000000,15.6016,15.7929,15.585,15.6104,75323.309847938,0
+EBF.US,D,20201015,000000,15.4934,15.548,15.2953,15.3392,106542.50245247,0
+EBF.US,D,20201016,000000,15.2953,15.4114,15.2396,15.2474,84008.232802893,0
+EBF.US,D,20201019,000000,15.2856,15.3158,14.8855,14.9138,114866.66391579,0
+EBF.US,D,20201020,000000,14.9324,15.1499,14.9236,15.0943,113072.08047301,0
+EBF.US,D,20201021,000000,15.0679,15.2046,15.0221,15.0679,61323.304234924,0
+EBF.US,D,20201022,000000,15.0855,15.2474,14.905,14.9324,141627.58240492,0
+EBF.US,D,20201023,000000,15.0045,15.1499,14.905,14.9674,122252.02558837,0
+EBF.US,D,20201026,000000,14.8855,14.8855,14.6054,14.7323,121178.96512886,0
+EBF.US,D,20201027,000000,14.6786,14.7235,14.4152,14.4347,111870.90868835,0
+EBF.US,D,20201028,000000,14.2894,14.4523,14.0796,14.0971,199989.97769285,0
+EBF.US,D,20201029,000000,14.0727,14.343,13.8805,14.1254,146463.01626159,0
+EBF.US,D,20201030,000000,14.0532,14.1879,13.7536,13.8093,164706.06896376,0
+EBF.US,D,20201102,000000,13.9342,14.1254,13.8717,14.063,231812.83086151,0
+EBF.US,D,20201103,000000,14.2337,14.6601,14.1069,14.3791,221008.43414318,0
+EBF.US,D,20201104,000000,14.1527,14.3147,13.9176,13.9908,163800.06567226,0
+EBF.US,D,20201105,000000,14.0346,14.4152,14.025,14.2522,167473.27358712,0
+EBF.US,D,20201106,000000,14.3616,14.5791,14.1157,14.2522,243190.14142594,0
+EBF.US,D,20201109,000000,14.9772,15.4017,14.7411,15.1577,182876.35443324,0
+EBF.US,D,20201110,000000,15.2856,15.63,15.1499,15.4846,122226.40332334,0
+EBF.US,D,20201111,000000,15.4573,15.5538,15.0855,15.1753,121326.54937545,0
+EBF.US,D,20201112,000000,15.1129,15.1129,14.6786,14.8591,178494.94711292,0
+EBF.US,D,20201113,000000,14.9958,15.0816,14.8319,14.986,94987.885814036,0
+EBF.US,D,20201116,000000,15.2231,15.3577,15.1401,15.2953,91062.554811266,0
+EBF.US,D,20201117,000000,15.185,15.2856,14.9674,15.1948,158676.63755664,0
+EBF.US,D,20201118,000000,15.267,15.3967,15.0494,15.1577,87514.383549753,0
+EBF.US,D,20201119,000000,15.0943,15.2572,14.8591,15.0406,72984.509495895,0
+EBF.US,D,20201120,000000,14.9324,15.1129,14.8133,15.0943,118921.13113432,0
+EBF.US,D,20201123,000000,15.2474,15.267,15.0816,15.2134,93313.214571601,0
+EBF.US,D,20201124,000000,15.3851,15.8027,15.3119,15.7109,131000.4917606,0
+EBF.US,D,20201125,000000,15.8836,15.8836,15.5031,15.548,97381.005367944,0
+EBF.US,D,20201127,000000,15.5382,15.6651,15.0679,15.2474,75073.236541234,0
+EBF.US,D,20201130,000000,15.3119,15.3119,14.8231,14.8319,206450.88804309,0
+EBF.US,D,20201201,000000,14.9958,15.3489,14.9772,15.0406,151195.96105814,0
+EBF.US,D,20201202,000000,14.9772,15.1226,14.8319,14.8591,128894.34157504,0
+EBF.US,D,20201203,000000,14.8952,15.0045,14.8319,14.8952,127252.46683185,0
+EBF.US,D,20201204,000000,15.0406,15.508,15.0133,15.4748,89077.341716653,0
+EBF.US,D,20201207,000000,15.4748,15.4846,15.2046,15.4211,126800.4900767,0
+EBF.US,D,20201208,000000,15.2856,15.6387,15.2856,15.5928,130370.18404084,0
+EBF.US,D,20201209,000000,15.3489,15.6485,15.3197,15.5754,152955.69822048,0
+EBF.US,D,20201210,000000,15.4934,15.7305,15.4397,15.6016,118453.78102015,0
+EBF.US,D,20201211,000000,15.4934,15.9383,15.4934,15.8651,122090.09287337,0
+EBF.US,D,20201214,000000,15.9637,16.1656,15.6924,15.7109,150591.27560341,0
+EBF.US,D,20201215,000000,15.7743,16.1461,15.6583,16.0837,158852.91874005,0
+EBF.US,D,20201216,000000,16.1558,16.2808,15.9822,16.0369,145172.67899462,0
+EBF.US,D,20201217,000000,16.0017,16.1822,15.8192,16.0837,163160.53393709,0
+EBF.US,D,20201218,000000,16.1364,16.7081,15.828,15.8651,674175.0872805,0
+EBF.US,D,20201221,000000,15.63,16.1266,14.8591,14.9586,284017.68341715,0
+EBF.US,D,20201222,000000,15.0494,15.2231,14.8133,14.8133,219238.44807483,0
+EBF.US,D,20201223,000000,14.9236,15.1948,14.8591,15.1499,289878.00787507,0
+EBF.US,D,20201224,000000,15.2396,15.3753,15.0045,15.2396,66785.971139563,0
+EBF.US,D,20201228,000000,15.4114,15.5928,15.2768,15.548,129337.09431478,0
+EBF.US,D,20201229,000000,15.548,15.7461,15.3197,15.585,131405.32354809,0
+EBF.US,D,20201230,000000,15.585,15.9471,15.5666,15.8748,158659.21441641,0
+EBF.US,D,20201231,000000,15.8914,16.271,15.8564,16.1734,122894.63199535,0
+EBF.US,D,20210104,000000,16.3276,16.4544,16.0837,16.3725,213642.54539203,0
+EBF.US,D,20210105,000000,16.3101,16.8164,16.3101,16.752,321293.97947505,0
+EBF.US,D,20210106,000000,16.7491,17.9307,16.7491,17.7297,269301.27927387,0
+EBF.US,D,20210107,000000,17.7297,17.8029,17.0886,17.0886,174090.99219937,0
+EBF.US,D,20210108,000000,17.0886,17.1804,16.4271,16.6193,122454.95392742,0
+EBF.US,D,20210111,000000,16.5559,16.8496,16.4828,16.4906,148426.70665358,0
+EBF.US,D,20210112,000000,16.6027,17.0408,16.5364,16.9325,118818.6420742,0
+EBF.US,D,20210113,000000,17.0974,17.1062,16.713,16.8857,173607.24383557,0
+EBF.US,D,20210114,000000,16.9862,17.2897,16.9765,17.0506,87735.759919623,0
+EBF.US,D,20210115,000000,16.793,17.2701,16.793,17.0886,108092.13704156,0
+EBF.US,D,20210119,000000,17.1618,17.2701,16.9862,17.152,164869.02656936,0
+EBF.US,D,20210120,000000,17.1238,17.3999,17.1238,17.2525,193541.3660298,0
+EBF.US,D,20210121,000000,17.2525,17.4262,16.9765,17.0506,181022.32733559,0
+EBF.US,D,20210122,000000,16.9667,17.1804,16.8174,17.152,106172.51694543,0
+EBF.US,D,20210125,000000,17.1804,17.5287,17.0408,17.3921,163456.72732085,0
+EBF.US,D,20210126,000000,17.4262,17.6565,17.3433,17.4994,183110.02949033,0
+EBF.US,D,20210127,000000,17.4262,17.5551,17.1336,17.2603,135411.62090836,0
+EBF.US,D,20210128,000000,17.4556,17.4556,16.8028,16.8857,157958.18924516,0
+EBF.US,D,20210129,000000,17.0692,17.1062,16.6193,16.6935,160492.74370204,0
+EBF.US,D,20210201,000000,16.83,17.197,16.6155,16.9959,214617.21635382,0
+EBF.US,D,20210202,000000,17.1336,17.2165,16.83,17.2165,89102.963981684,0
+EBF.US,D,20210203,000000,17.114,17.2262,16.8935,17.1618,95868.266840506,0
+EBF.US,D,20210204,000000,17.152,17.6195,17.0886,17.5921,89029.171858394,0
+EBF.US,D,20210205,000000,17.6838,17.6838,17.4408,17.5385,73527.701514555,0
+EBF.US,D,20210208,000000,17.6107,18.1063,17.5823,18.1063,118535.77226826,0
+EBF.US,D,20210209,000000,18.1063,18.2985,17.8575,18.2341,90440.44621631,0
+EBF.US,D,20210210,000000,18.3444,18.3718,18.0146,18.1424,103562.12058406,0
+EBF.US,D,20210211,000000,18.1512,18.1893,17.8312,18.0507,87217.165275392,0
+EBF.US,D,20210212,000000,18.0692,18.2341,17.9405,17.9863,73884.363443789,0
+EBF.US,D,20210216,000000,17.9961,18.0048,17.6926,17.8224,89443.227661298,0
+EBF.US,D,20210217,000000,17.7297,17.9844,17.6565,17.7112,101556.40967742,0
+EBF.US,D,20210218,000000,17.6751,18.0332,17.6751,17.8399,105219.36868627,0
+EBF.US,D,20210219,000000,17.8673,18.0507,17.8029,18.0332,83599.301452995,0
+EBF.US,D,20210222,000000,18.0048,18.4907,18.0048,18.482,140929.63190547,0
+EBF.US,D,20210223,000000,18.3444,18.8673,18.1327,18.1327,201745.61529278,0
+EBF.US,D,20210224,000000,18.1805,18.4264,18.0146,18.3902,212003.74532064,0
+EBF.US,D,20210225,000000,18.482,18.72,18.2985,18.482,166298.7489581,0
+EBF.US,D,20210226,000000,18.4634,18.5737,18.1239,18.1805,236151.19277659,0
+EBF.US,D,20210301,000000,18.5375,18.803,18.3444,18.7024,112971.64119409,0
+EBF.US,D,20210302,000000,18.5922,18.7571,18.3444,18.6468,108691.69804329,0
+EBF.US,D,20210303,000000,18.7571,19.3611,18.7571,18.9942,194022.03972179,0
+EBF.US,D,20210304,000000,18.9942,19.4703,18.72,18.7386,176668.5920615,0
+EBF.US,D,20210305,000000,18.8117,19.5904,18.803,19.5367,166141.94069611,0
+EBF.US,D,20210308,000000,19.6919,20.1417,19.5367,20.0411,163978.39663687,0
+EBF.US,D,20210309,000000,20.0587,20.1065,19.4441,19.4821,150388.34726436,0
+EBF.US,D,20210310,000000,19.5172,19.7299,19.4001,19.5465,191283.53203526,0
+EBF.US,D,20210311,000000,19.647,19.6733,19.1981,19.4537,142972.23887375,0
+EBF.US,D,20210312,000000,19.5836,19.8119,19.4265,19.7201,151887.76221399,0
+EBF.US,D,20210315,000000,19.8304,19.8528,19.4001,19.6002,177614.56608645,0
+EBF.US,D,20210316,000000,19.527,19.527,19.1065,19.4089,114439.28453507,0
+EBF.US,D,20210317,000000,19.5367,19.9124,19.2801,19.8119,143288.93006954,0
+EBF.US,D,20210318,000000,19.8304,20.3993,19.8304,19.9592,155223.78112104,0
+EBF.US,D,20210319,000000,19.7933,20.0226,19.4821,19.5367,646380.05417473,0
+EBF.US,D,20210322,000000,19.4635,19.4821,18.8869,19.1503,117154.21973778,0
+EBF.US,D,20210323,000000,18.8947,19.1162,18.5375,18.5639,168333.15680157,0
+EBF.US,D,20210324,000000,18.6752,19.3542,18.6752,18.72,132684.38701845,0
+EBF.US,D,20210325,000000,18.6752,18.8869,18.3532,18.72,239175.64494086,0
+EBF.US,D,20210326,000000,18.9406,19.4919,18.9123,19.4343,118629.03731296,0
+EBF.US,D,20210329,000000,19.3074,19.526,18.9942,19.0674,133243.97728672,0
+EBF.US,D,20210330,000000,19.2342,19.5172,19.1415,19.4997,135059.05854153,0
+EBF.US,D,20210331,000000,19.4177,19.7016,19.2069,19.5836,180768.15446648,0
+EBF.US,D,20210401,000000,19.6733,19.6733,19.282,19.6568,88892.861408429,0
+EBF.US,D,20210405,000000,19.7201,19.9846,19.6753,19.8948,114409.56270764,0
+EBF.US,D,20210406,000000,19.9494,20.1231,19.8948,19.968,111109.41497163,0
+EBF.US,D,20210407,000000,20.0773,20.0773,19.4821,19.5552,69338.973627266,0
+EBF.US,D,20210408,000000,19.5367,19.8119,19.3708,19.6284,90796.083254942,0
+EBF.US,D,20210409,000000,19.605,19.605,19.1981,19.2245,81974.849850022,0
+EBF.US,D,20210412,000000,19.3367,19.4469,19.0957,19.328,79271.188443936,0
+EBF.US,D,20210413,000000,19.2986,19.2986,19.0957,19.1601,155090.54534288,0
+EBF.US,D,20210414,000000,19.1503,19.4021,19.123,19.3084,66611.739737351,0
+EBF.US,D,20210415,000000,19.4763,19.4763,19.0313,19.1318,74994.319964938,0
+EBF.US,D,20210416,000000,19.1981,19.1981,18.8039,19.1318,123112.93369342,0
+EBF.US,D,20210419,000000,18.9747,19.1055,18.6293,18.8918,122749.09752998,0
+EBF.US,D,20210420,000000,19.1601,19.1796,18.4556,18.7337,145134.75804238,0
+EBF.US,D,20210421,000000,18.7991,19.002,18.7532,18.9093,87660.942905731,0
+EBF.US,D,20210422,000000,18.8273,18.9747,18.8177,18.9191,101110.58226588,0
+EBF.US,D,20210423,000000,18.966,19.4567,18.966,19.4372,103981.30083997,0
+EBF.US,D,20210426,000000,19.4665,19.6148,19.0488,19.0957,90817.605957567,0
+EBF.US,D,20210427,000000,19.0957,19.2538,19.041,19.1981,71493.293671084,0
+EBF.US,D,20210428,000000,19.2723,19.2723,19.041,19.0957,77994.174754784,0
+EBF.US,D,20210429,000000,19.2723,19.4294,19.1503,19.328,61144.973270308,0
+EBF.US,D,20210430,000000,19.2342,19.2723,19.0957,19.2147,77007.205105784,0
+EBF.US,D,20210503,000000,19.2626,19.643,19.2498,19.5777,108535.9146719,0
+EBF.US,D,20210504,000000,19.5777,19.726,19.363,19.6518,119937.82261075,0
+EBF.US,D,20210505,000000,19.7075,19.7075,19.485,19.6334,42581.129809948,0
+EBF.US,D,20210506,000000,19.7163,19.7357,19.5113,19.7357,147630.36665641,0
+EBF.US,D,20210507,000000,19.6236,19.846,19.5952,19.8001,46836.475586319,0
+EBF.US,D,20210510,000000,19.8743,20.0226,19.6236,19.6606,69186.26492768,0
+EBF.US,D,20210511,000000,19.5689,19.6314,19.1952,19.3084,71486.119436875,0
+EBF.US,D,20210512,000000,19.4206,19.4567,19.1152,19.1503,57173.522190482,0
+EBF.US,D,20210513,000000,19.1893,19.8928,19.1893,19.8363,76540.879882217,0
+EBF.US,D,20210514,000000,19.7817,19.9582,19.7075,19.9582,56110.71063699,0
+EBF.US,D,20210517,000000,19.8928,20.0773,19.7631,20.0773,51869.713329036,0
+EBF.US,D,20210518,000000,20.1612,20.1612,19.7357,19.7817,107138.9887824,0
+EBF.US,D,20210519,000000,19.6792,19.846,19.3182,19.6606,104220.10035005,0
+EBF.US,D,20210520,000000,19.6977,19.6977,19.363,19.4763,129820.84267857,0
+EBF.US,D,20210521,000000,19.643,19.7435,19.3777,19.6977,112702.09496596,0
+EBF.US,D,20210524,000000,19.7435,19.8363,19.4801,19.6792,127159.20178713,0
+EBF.US,D,20210525,000000,19.8001,19.846,19.1796,19.2069,81070.896339722,0
+EBF.US,D,20210526,000000,19.2069,19.4157,19.2069,19.3464,69702.809790708,0
+EBF.US,D,20210527,000000,19.5855,19.643,19.4206,19.4665,98438.69246843,0
+EBF.US,D,20210528,000000,19.5494,19.5494,19.1796,19.4294,67986.118033622,0
+EBF.US,D,20210601,000000,19.5309,19.6792,19.3728,19.6148,103911.60827908,0
+EBF.US,D,20210602,000000,19.6518,19.7163,19.3923,19.5113,75994.613191754,0
+EBF.US,D,20210603,000000,19.6236,19.6236,19.281,19.5494,58532.527127733,0
+EBF.US,D,20210604,000000,19.485,19.5952,19.3464,19.5689,61506.759652547,0
+EBF.US,D,20210607,000000,19.605,19.7719,19.5309,19.7631,55954.9272656,0
+EBF.US,D,20210608,000000,19.7631,19.9758,19.6334,19.9484,68018.914532861,0
+EBF.US,D,20210609,000000,19.8646,19.9758,19.7435,19.9484,75414.525111449,0
+EBF.US,D,20210610,000000,20.0773,20.1329,19.9065,19.9582,60547.462049781,0
+EBF.US,D,20210611,000000,19.9582,20.245,19.9582,20.207,75863.427194795,0
+EBF.US,D,20210614,000000,20.2548,20.2676,20.0411,20.1427,85591.688781817,0
+EBF.US,D,20210615,000000,20.0587,20.1241,19.8646,20.1241,76487.585570953,0
+EBF.US,D,20210616,000000,20.1153,20.1153,19.846,20.0773,92992.423813411,0
+EBF.US,D,20210617,000000,20.1329,20.1329,19.6518,19.8363,110344.8465831,0
+EBF.US,D,20210618,000000,19.5494,19.5777,19.0957,19.0957,275271.26702613,0
+EBF.US,D,20210621,000000,19.4567,19.7357,19.244,19.7163,97535.763848732,0
+EBF.US,D,20210622,000000,19.6977,19.7631,19.4109,19.643,78285.243685538,0
+EBF.US,D,20210623,000000,19.605,19.8099,19.4567,19.7817,135763.15838459,0
+EBF.US,D,20210624,000000,19.7631,20.1065,19.6334,20.0411,92482.02829399,0
+EBF.US,D,20210625,000000,20.0129,20.1709,19.93,20.0226,303593.09390094,0
+EBF.US,D,20210628,000000,20.0587,20.0587,19.3728,19.643,152508.84591834,0
+EBF.US,D,20210629,000000,19.7533,19.8558,19.5855,19.8099,63515.545230988,0
+EBF.US,D,20210630,000000,19.7904,20.0411,19.6987,19.9484,103249.52895067,0
+EBF.US,D,20210701,000000,20.0411,20.0411,19.7533,19.9202,97347.183978103,0
+EBF.US,D,20210702,000000,19.9758,19.9758,19.8001,19.9104,58548.925377353,0
+EBF.US,D,20210706,000000,19.9582,19.9758,19.4665,19.605,79069.28499549,0
+EBF.US,D,20210707,000000,19.6334,19.6334,19.2576,19.3923,112815.8578227,0
+EBF.US,D,20210708,000000,19.1571,19.2606,18.9513,19.1015,88387.590342015,0
+EBF.US,D,20210709,000000,18.9972,19.3074,18.9972,19.242,73488.755671709,0
+EBF.US,D,20210712,000000,19.3074,19.5426,19.0264,19.4763,145456.57369117,0
+EBF.US,D,20210713,000000,19.4479,19.4763,18.9415,18.9513,108732.69366734,0
+EBF.US,D,20210714,000000,19.0362,19.2274,18.9132,18.922,66614.814409155,0
+EBF.US,D,20210715,000000,18.8108,19.0362,18.8108,18.922,83648.496201855,0
+EBF.US,D,20210716,000000,19.0547,19.1299,18.7727,18.7815,114094.92129306,0
+EBF.US,D,20210719,000000,18.763,19.1113,18.3883,18.4537,132079.70156371,0
+EBF.US,D,20210720,000000,18.5659,18.9562,18.5571,18.7162,150835.1995665,0
+EBF.US,D,20210721,000000,18.8761,19.0166,18.6137,18.641,78291.393029145,0
+EBF.US,D,20210722,000000,18.6508,18.6508,18.3132,18.3229,70807.641858851,0
+EBF.US,D,20210723,000000,18.3405,18.4634,18.2478,18.398,64244.242448474,0
+EBF.US,D,20210726,000000,18.36,18.6976,18.36,18.5659,50544.529781625,0
+EBF.US,D,20210727,000000,18.4068,18.5951,18.2946,18.3786,103641.03716035,0
+EBF.US,D,20210728,000000,18.4449,18.7815,18.2663,18.6508,64035.16476582,0
+EBF.US,D,20210729,000000,18.8011,18.8664,18.6225,18.7454,64126.38002933,0
+EBF.US,D,20210730,000000,18.641,18.8011,18.5289,18.5473,107845.13840666,0
+EBF.US,D,20210802,000000,18.641,18.8761,18.398,18.4254,92828.441317212,0
+EBF.US,D,20210803,000000,18.679,18.763,18.3405,18.4351,50005.43732537,0
+EBF.US,D,20210804,000000,18.2946,18.4068,18.2097,18.2849,82091.687378564,0
+EBF.US,D,20210805,000000,18.4351,18.641,18.3698,18.4634,64239.117995467,0
+EBF.US,D,20210806,000000,18.6137,18.7356,18.398,18.5289,71002.371073087,0
+EBF.US,D,20210809,000000,18.641,18.9796,18.6039,18.8108,98091.254554607,0
+EBF.US,D,20210810,000000,18.9415,19.046,18.7454,18.9318,86948.643937866,0
+EBF.US,D,20210811,000000,18.9796,19.1669,18.8761,19.1377,61174.695097743,0
+EBF.US,D,20210812,000000,19.082,19.1767,19.0547,19.1113,45406.753197582,0
+EBF.US,D,20210813,000000,19.0362,19.1767,18.9972,19.046,37102.064655689,0
+EBF.US,D,20210816,000000,19.0362,19.2323,18.8469,19.0635,55027.401271473,0
+EBF.US,D,20210817,000000,18.9132,19.0772,18.7913,18.9318,52438.527612727,0
+EBF.US,D,20210818,000000,18.9513,19.1425,18.6976,18.7064,52985.819193792,0
+EBF.US,D,20210819,000000,18.5385,18.679,18.4537,18.5659,57954.48882863,0
+EBF.US,D,20210820,000000,18.5571,19.0264,18.5571,18.8761,111276.47213963,0
+EBF.US,D,20210823,000000,18.8761,19.1201,18.6459,18.7064,64133.554263539,0
+EBF.US,D,20210824,000000,18.7727,18.7727,18.4156,18.5005,50130.473978722,0
+EBF.US,D,20210825,000000,18.4254,18.5201,18.2566,18.2566,67305.590674395,0
+EBF.US,D,20210826,000000,18.2849,18.3502,18.0976,18.1073,79066.210323686,0
+EBF.US,D,20210827,000000,18.0692,18.5951,18.0692,18.5289,67792.413709986,0
+EBF.US,D,20210830,000000,18.5951,18.5951,18.2097,18.2566,44842.038476295,0
+EBF.US,D,20210831,000000,18.3405,18.3902,18.1629,18.2097,88656.111679541,0
+EBF.US,D,20210901,000000,18.2195,18.3229,18.0594,18.3132,49256.24229586,0
+EBF.US,D,20210902,000000,18.3883,18.3883,18.1912,18.1912,60878.501713984,0
+EBF.US,D,20210903,000000,18.1912,18.2097,18.0692,18.1249,69512.180138876,0
+EBF.US,D,20210907,000000,18.0692,18.1249,17.8624,17.8917,84992.127780089,0
+EBF.US,D,20210908,000000,17.9189,17.9639,17.797,17.8721,89856.2585736,0
+EBF.US,D,20210909,000000,17.9668,17.9668,17.6273,17.7024,113871.49514198,0
+EBF.US,D,20210910,000000,17.8527,17.8527,17.5355,17.5717,73549.224217182,0
+EBF.US,D,20210913,000000,17.5813,17.5911,17.1696,17.5521,181981.62493836,0
+EBF.US,D,20210914,000000,17.6273,17.6633,17.1033,17.2155,86509.990760533,0
+EBF.US,D,20210915,000000,17.3755,17.3755,17.0555,17.2447,125590.09427663,0
+EBF.US,D,20210916,000000,17.2525,17.3316,17.0457,17.1696,91953.184743748,0
+EBF.US,D,20210917,000000,17.1033,17.2613,16.8877,16.9052,760992.54522141,0
+EBF.US,D,20210920,000000,16.8682,17.116,16.5588,17.0184,205839.02835415,0
+EBF.US,D,20210921,000000,17.1208,17.3179,16.8955,17.075,121627.86721221,0
+EBF.US,D,20210922,000000,17.0652,17.3101,16.9803,17.1502,166567.27029563,0
+EBF.US,D,20210923,000000,17.196,17.5911,17.1599,17.5063,126563.74034781,0
+EBF.US,D,20210924,000000,17.477,17.8351,17.3755,17.676,95245.133354948,0
+EBF.US,D,20210927,000000,17.7316,18.1249,17.6936,17.9941,82089.637597361,0
+EBF.US,D,20210928,000000,17.9941,18.1346,17.8439,17.8527,67239.997675915,0
+EBF.US,D,20210929,000000,17.8819,18.1161,17.8068,18.0507,67194.90248946,0
+EBF.US,D,20210930,000000,18.0224,18.1327,17.6663,17.6848,87209.991041183,0
+EBF.US,D,20211001,000000,17.797,18.1629,17.6936,18.1073,110671.78668489,0
+EBF.US,D,20211004,000000,18.0976,18.2946,18.0594,18.1727,93367.533773467,0
+EBF.US,D,20211005,000000,18.2849,18.2849,18.0976,18.1629,101249.96738764,0
+EBF.US,D,20211006,000000,18.0594,18.1727,17.8487,18.0878,133661.10776144,0
+EBF.US,D,20211007,000000,17.9551,18.3064,17.9453,18.1834,81794.469104203,0
+EBF.US,D,20211008,000000,18.1639,18.1639,17.9453,17.9649,58422.8638334,0
+EBF.US,D,20211011,000000,17.8975,18.0117,17.7931,17.8126,78495.346258793,0
+EBF.US,D,20211012,000000,17.8224,18.078,17.7834,17.9931,52193.578759029,0
+EBF.US,D,20211013,000000,17.9259,18.0263,17.8595,17.9649,63212.17761302,0
+EBF.US,D,20211014,000000,18.0498,18.1258,18.0019,18.0594,37865.608153617,0
+EBF.US,D,20211015,000000,18.2117,18.2117,17.9171,17.9171,74861.084186776,0
+EBF.US,D,20211018,000000,17.9171,18.0594,17.8693,17.9355,53513.637853434,0
+EBF.US,D,20211019,000000,17.9931,18.0312,17.8975,17.9736,53200.021329453,0
+EBF.US,D,20211020,000000,17.9931,18.0682,17.9355,17.9931,50680.840231591,0
+EBF.US,D,20211021,000000,18.041,18.1073,17.9453,18.0976,44430.032454595,0
+EBF.US,D,20211022,000000,18.0692,18.1453,18.0312,18.0594,48408.657768629,0
+EBF.US,D,20211025,000000,18.0976,18.2117,17.9453,18.0594,70549.369427336,0
+EBF.US,D,20211026,000000,18.0312,18.2215,17.8693,18.0019,94634.298556606,0
+EBF.US,D,20211027,000000,18.0312,18.0976,17.6409,17.7268,112994.18878732,0
+EBF.US,D,20211028,000000,17.8126,17.9727,17.755,17.9171,70471.477741642,0
+EBF.US,D,20211029,000000,17.9259,18.0498,17.8224,18.0019,113420.54327743,0
+EBF.US,D,20211101,000000,18.1541,18.44,18.041,18.3161,112257.29244502,0
+EBF.US,D,20211102,000000,18.3444,18.3824,18.1258,18.1737,90978.513781963,0
+EBF.US,D,20211103,000000,18.1922,18.602,18.1922,18.5532,90740.739162474,0
+EBF.US,D,20211104,000000,18.6293,18.7718,18.2585,18.4108,66413.935851311,0
+EBF.US,D,20211105,000000,18.6108,19,18.6108,18.8205,96024.050211895,0
+EBF.US,D,20211108,000000,18.9337,18.9532,18.7718,18.9532,66697.830547856,0
+EBF.US,D,20211109,000000,18.924,19,18.7718,18.8205,42846.57647567,0
+EBF.US,D,20211110,000000,18.8869,19.0147,18.8381,18.8967,55293.872827797,0
+EBF.US,D,20211111,000000,18.9142,19.0664,18.8381,18.924,99419.512773822,0
+EBF.US,D,20211112,000000,18.9435,19.0264,18.8673,18.924,46492.1123443,0
+EBF.US,D,20211115,000000,18.9045,19.0098,18.7542,18.9904,49286.989013897,0
+EBF.US,D,20211116,000000,18.9904,19.0859,18.8381,18.8673,60731.942358006,0
+EBF.US,D,20211117,000000,18.8673,18.8673,18.6293,18.7718,58875.86547915,0
+EBF.US,D,20211118,000000,18.7815,18.7815,18.5532,18.6108,76236.487373648,0
+EBF.US,D,20211119,000000,18.5435,18.5435,18.3736,18.4205,64203.246824424,0
+EBF.US,D,20211122,000000,18.5063,19.0098,18.44,18.8381,116916.44511828,0
+EBF.US,D,20211123,000000,18.8011,18.9904,18.7718,18.9532,60433.699193043,0
+EBF.US,D,20211124,000000,18.8011,18.9806,18.5727,18.7444,77536.048656027,0
+EBF.US,D,20211126,000000,18.4869,18.5063,18.2976,18.3064,73044.97804137,0
+EBF.US,D,20211129,000000,18.5347,18.5825,18.2215,18.2878,68522.135818073,0
+EBF.US,D,20211130,000000,18.0594,18.2976,17.9453,18.078,162947.35669202,0
+EBF.US,D,20211201,000000,18.401,18.5435,17.9649,17.9736,84557.57416516,0
+EBF.US,D,20211202,000000,18.078,18.5347,18.0594,18.4498,81768.846839171,0
+EBF.US,D,20211203,000000,18.5435,18.6108,18.3346,18.4498,60649.951109906,0
+EBF.US,D,20211206,000000,18.5259,18.7152,18.3492,18.4683,62782.748451098,0
+EBF.US,D,20211207,000000,18.5347,18.6956,18.3258,18.4108,100321.41650292,0
+EBF.US,D,20211208,000000,18.4498,18.4869,18.2497,18.44,70059.471719941,0
+EBF.US,D,20211209,000000,18.3922,18.44,18.0692,18.2117,73413.938657818,0
+EBF.US,D,20211210,000000,18.3064,18.3258,18.1639,18.2585,44702.653354526,0
+EBF.US,D,20211213,000000,18.1453,18.4302,18.1356,18.3064,67607.933401762,0
+EBF.US,D,20211214,000000,18.2683,18.44,18.1278,18.2497,169923.7870147,0
+EBF.US,D,20211215,000000,18.3161,18.4869,18.1356,18.3824,92197.108706845,0
+EBF.US,D,20211216,000000,18.3824,18.5347,18.2585,18.4585,93921.999588741,0
+EBF.US,D,20211217,000000,18.4108,18.5727,18.1453,18.1541,226051.92079192,0
+EBF.US,D,20211220,000000,18.0594,18.3161,17.7834,18.24,99275.003199046,0
+EBF.US,D,20211221,000000,18.2585,18.4966,18.0594,18.1453,108199.75055469,0
+EBF.US,D,20211222,000000,18.1073,18.3064,17.9649,18.2878,148279.122407,0
+EBF.US,D,20211223,000000,18.3824,18.4429,18.3161,18.364,163311.19285547,0
+EBF.US,D,20211227,000000,18.4108,18.8205,18.3171,18.8108,67137.50861579,0
+EBF.US,D,20211228,000000,18.8108,18.8673,18.678,18.7444,167232.42429583,0
+EBF.US,D,20211229,000000,18.8205,18.8577,18.6488,18.7347,49755.364018666,0
+EBF.US,D,20211230,000000,18.7542,18.8849,18.5922,18.6586,68753.761093954,0
+EBF.US,D,20211231,000000,18.5922,18.8351,18.5347,18.5629,106492.28281302,0
+EBF.US,D,20220103,000000,18.7152,18.9435,18.6108,18.762,101642.50048793,0
+EBF.US,D,20220104,000000,18.8011,19.2576,18.7718,18.8673,115994.04357716,0
+EBF.US,D,20220105,000000,18.8967,19.084,18.7708,18.8001,96198.281614106,0
+EBF.US,D,20220106,000000,18.7708,18.8381,18.5786,18.6362,100234.30080181,0
+EBF.US,D,20220107,000000,18.6362,18.7132,18.4634,18.6264,54465.76122199,0
+EBF.US,D,20220110,000000,18.6362,18.7883,18.5883,18.685,59415.982826006,0
+EBF.US,D,20220111,000000,18.7327,18.7327,18.3864,18.6556,141101.81352648,0
+EBF.US,D,20220112,000000,18.723,18.8001,18.4917,18.4917,102951.28578572,0
+EBF.US,D,20220113,000000,18.5113,18.9152,18.482,18.8479,90725.365803455,0
+EBF.US,D,20220114,000000,18.723,18.8001,18.6654,18.723,43607.045301795,0
+EBF.US,D,20220118,000000,18.6752,18.6752,18.4146,18.5113,101940.74365288,0
+EBF.US,D,20220119,000000,18.4439,18.6362,18.3668,18.4634,67009.397290634,0
+EBF.US,D,20220120,000000,18.5015,18.5063,18.0586,18.1551,85935.027133234,0
+EBF.US,D,20220121,000000,18.1161,18.5405,18.0976,18.1258,92976.025563791,0
+EBF.US,D,20220124,000000,18.0976,18.4634,18.0976,18.3961,96922.879269187,0
+EBF.US,D,20220125,000000,18.3766,18.5688,18.0682,18.4537,82369.432731501,0
+EBF.US,D,20220126,000000,18.5493,18.5493,17.9727,18.1453,135292.73359861,0
+EBF.US,D,20220127,000000,18.1161,18.2751,17.9531,18.0586,102505.45837417,0
+EBF.US,D,20220128,000000,18.0204,18.1931,17.8087,18.1073,106879.69146028,0
+EBF.US,D,20220131,000000,18.0302,18.2225,17.8858,18.2225,133138.4135548,0
+EBF.US,D,20220201,000000,18.2322,18.3376,18.1405,18.2225,98361.825673336,0
+EBF.US,D,20220202,000000,18.1258,18.1453,17.8955,17.9717,104068.41654107,0
+EBF.US,D,20220203,000000,18.0586,18.2898,18.0107,18.0976,111031.52328593,0
+EBF.US,D,20220204,000000,17.9912,18.0682,17.7892,17.9239,68221.842871908,0
+EBF.US,D,20220207,000000,17.9814,18.0488,17.8565,18.001,84545.275477945,0
+EBF.US,D,20220208,000000,18.078,18.16,17.9814,18.04,77006.180215183,0
+EBF.US,D,20220209,000000,18.0682,18.1444,17.9093,17.9717,90094.033193088,0
+EBF.US,D,20220210,000000,17.9141,17.9717,17.7892,17.8858,117774.27855152,0
+EBF.US,D,20220211,000000,17.8858,17.8858,17.7024,17.8565,105474.56644598,0
+EBF.US,D,20220214,000000,17.9239,17.9912,17.758,17.8761,74753.470673646,0
+EBF.US,D,20220215,000000,17.9629,18.3308,17.837,18.2225,123146.75508326,0
+EBF.US,D,20220216,000000,18.2225,18.2273,18.0878,18.2127,38910.996566887,0
+EBF.US,D,20220217,000000,18.1931,18.28,18.0292,18.2322,72218.916216766,0
+EBF.US,D,20220218,000000,18.2225,18.6166,18.2225,18.5493,76520.382070192,0
+EBF.US,D,20220222,000000,18.4722,18.5229,17.837,17.9531,130015.57189281,0
+EBF.US,D,20220223,000000,17.9912,18.078,17.7122,17.7794,77518.625515806,0
+EBF.US,D,20220224,000000,17.7697,17.8614,17.395,17.7697,144719.67734887,0
+EBF.US,D,20220225,000000,17.7024,17.9814,17.7024,17.9814,107443.38129097,0
+EBF.US,D,20220228,000000,17.8273,18.078,17.8273,18.078,117242.36032948,0
+EBF.US,D,20220301,000000,18.0682,18.0682,17.76,17.9043,88723.754459223,0
+EBF.US,D,20220302,000000,18.0204,18.4439,17.9912,18.319,57978.061312459,0
+EBF.US,D,20220303,000000,18.319,18.4634,18.2517,18.4049,61380.698108594,0
+EBF.US,D,20220304,000000,18.2517,18.5161,18.1258,18.2127,108295.06538061,0
+EBF.US,D,20220307,000000,18.1258,18.1258,17.8087,17.8565,69479.383639636,0
+EBF.US,D,20220308,000000,17.8185,17.8761,17.5677,17.5775,118533.72248705,0
+EBF.US,D,20220309,000000,17.7794,17.837,17.6155,17.6253,95914.386917562,0
+EBF.US,D,20220310,000000,17.5677,17.5873,17.4136,17.5394,80278.65590496,0
+EBF.US,D,20220311,000000,17.5775,17.7316,17.3267,17.3365,96064.020945344,0
+EBF.US,D,20220314,000000,17.395,17.5775,17.3179,17.5102,115914.10211027,0
+EBF.US,D,20220315,000000,17.6067,17.7122,17.4624,17.5394,101948.94277769,0
+EBF.US,D,20220316,000000,17.5873,17.7794,17.4906,17.6741,141731.09635564,0
+EBF.US,D,20220317,000000,17.6155,17.9141,17.5297,17.8663,119244.99656431,0
+EBF.US,D,20220318,000000,17.8955,18.1844,17.5775,17.8087,1081372.3222802,0
+EBF.US,D,20220321,000000,17.8761,18.0586,17.7024,17.7219,113351.87560715,0
+EBF.US,D,20220322,000000,17.7219,18.0068,17.7024,17.7794,121100.04855257,0
+EBF.US,D,20220323,000000,17.6546,17.6741,17.5004,17.5775,85600.912797228,0
+EBF.US,D,20220324,000000,17.5394,17.6253,17.4478,17.5677,48953.899568493,0
+EBF.US,D,20220325,000000,17.5297,17.8185,17.4712,17.8087,89100.914200482,0
+EBF.US,D,20220328,000000,17.9043,18.1258,17.7697,18.0878,138571.358632,0
+EBF.US,D,20220329,000000,18.1844,18.3864,18.0976,18.319,82760.940941177,0
+EBF.US,D,20220330,000000,18.2703,18.3376,18.001,18.0204,132866.81754547,0
+EBF.US,D,20220331,000000,17.9629,18.2225,17.6643,17.7794,109751.43492498,0
+EBF.US,D,20220401,000000,17.7794,18.001,17.6107,17.9912,83372.800630121,0
+EBF.US,D,20220404,000000,17.9912,18.001,17.7122,17.9531,137896.98061638,0
+EBF.US,D,20220405,000000,17.8565,18.0048,17.7219,17.7512,50023.885356192,0
+EBF.US,D,20220406,000000,17.7794,17.9337,17.6351,17.7892,88441.909543881,0
+EBF.US,D,20220407,000000,17.76,17.8312,17.6448,17.6741,62080.698389245,0
+EBF.US,D,20220408,000000,17.7512,17.7892,17.5677,17.6829,80788.026533779,0
+EBF.US,D,20220411,000000,17.6926,17.837,17.5579,17.6741,63777.917224907,0
+EBF.US,D,20220412,000000,17.7219,17.9434,17.6497,17.7697,69598.270949381,0
+EBF.US,D,20220413,000000,17.6546,17.9912,17.6448,17.9337,76023.310128589,0
+EBF.US,D,20220414,000000,17.9629,18.0802,17.7291,17.797,79532.535547254,0
+EBF.US,D,20220418,000000,17.758,17.9098,17.6549,17.7288,85035.173185341,0
+EBF.US,D,20220419,000000,17.8361,17.8653,17.6604,17.7482,66781.871577158,0
+EBF.US,D,20220420,000000,17.6604,17.9531,17.6604,17.8361,49700.019926199,0
+EBF.US,D,20220421,000000,17.8555,18.0604,17.5629,17.6117,63349.512953587,0
+EBF.US,D,20220422,000000,17.5921,17.679,17.4556,17.4652,65895.341207081,0
+EBF.US,D,20220425,000000,17.3775,17.3872,16.9969,17.2409,145536.51515806,0
+EBF.US,D,20220426,000000,17.0457,17.3482,16.958,17.0067,94940.740846379,0
+EBF.US,D,20220427,000000,16.9287,17.2603,16.9287,16.9579,68489.339318833,0
+EBF.US,D,20220428,000000,17.1433,17.2507,16.8506,17.153,68547.758083104,0
+EBF.US,D,20220429,000000,16.9969,17.153,16.7628,16.831,139733.58457382,0
+EBF.US,D,20220502,000000,16.8798,17.1042,16.5286,16.6847,162869.46500633,0
+EBF.US,D,20220503,000000,16.792,16.9384,16.5969,16.8214,75053.763619811,0
+EBF.US,D,20220504,000000,16.5871,17.2018,16.5871,17.1823,75157.277570536,0
+EBF.US,D,20220505,000000,16.9969,17.1238,16.9287,17.075,96231.078113347,0
+EBF.US,D,20220506,000000,17.1336,17.1336,16.8066,16.9189,96327.417829864,0
+EBF.US,D,20220509,000000,16.9384,17.475,16.9335,17.2507,115295.06818711,0
+EBF.US,D,20220510,000000,17.2897,17.4652,16.8896,17.075,94792.131709198,0
+EBF.US,D,20220511,000000,17.1042,17.4068,16.9775,17.0067,96584.665370776,0
+EBF.US,D,20220512,000000,17.036,17.2897,17.0262,17.2701,81439.856956171,0
+EBF.US,D,20220513,000000,17.4165,17.4945,17.075,17.1042,76536.780319813,0
+EBF.US,D,20220516,000000,17.2799,17.3872,17.0262,17.2507,62144.241606522,0
+EBF.US,D,20220517,000000,17.3482,17.5531,17.3409,17.436,45853.605499724,0
+EBF.US,D,20220518,000000,17.2799,17.4458,17.075,17.1726,68871.623513097,0
+EBF.US,D,20220519,000000,17.1238,17.2018,16.9189,16.9579,86062.113567788,0
+EBF.US,D,20220520,000000,17.0652,17.114,16.7442,16.9287,78177.630172406,0
+EBF.US,D,20220523,000000,16.9969,17.1921,16.8896,17.0457,62533.700034996,0
+EBF.US,D,20220524,000000,16.9481,17.2701,16.8457,17.1726,52230.474820674,0
+EBF.US,D,20220525,000000,17.0652,17.2994,17.0165,17.2311,55336.918233049,0
+EBF.US,D,20220526,000000,17.3579,17.4556,17.2165,17.3287,62703.831874802,0
+EBF.US,D,20220527,000000,17.4262,17.7872,17.3677,17.7775,77026.678027208,0
+EBF.US,D,20220531,000000,17.7384,17.8751,17.5238,17.7092,120708.54034289,0
+EBF.US,D,20220601,000000,17.6994,17.7092,17.4858,17.5531,65277.332174529,0
+EBF.US,D,20220602,000000,17.5629,17.6604,17.4652,17.6507,58845.118761112,0
+EBF.US,D,20220603,000000,17.5141,17.5629,17.2897,17.5336,83489.638158662,0
+EBF.US,D,20220606,000000,17.7092,17.8605,17.6214,17.7775,66545.12184827,0
+EBF.US,D,20220607,000000,17.6311,17.8555,17.6311,17.8263,57634.722961042,0
+EBF.US,D,20220608,000000,17.6994,17.6994,17.4848,17.5531,64672.646719794,0
+EBF.US,D,20220609,000000,17.5726,17.6214,17.3872,17.436,52176.155618808,0
+EBF.US,D,20220610,000000,17.3775,17.3872,17.0848,17.3384,69176.016021667,0
+EBF.US,D,20220613,000000,17.075,17.1628,16.8896,16.9384,94979.686689226,0
+EBF.US,D,20220614,000000,16.9775,17.036,16.7725,16.9384,88362.992967585,0
+EBF.US,D,20220615,000000,16.9287,17.1336,16.6164,16.6555,208976.21848456,0
+EBF.US,D,20220616,000000,16.47,16.5969,16.148,16.3627,265258.08585196,0
+EBF.US,D,20220617,000000,16.5384,16.6847,16.3433,16.6457,234114.73515191,0
+EBF.US,D,20220621,000000,16.7822,18.4312,16.7822,18.0995,171129.05836176,0
+EBF.US,D,20220622,000000,17.9531,18.158,17.8458,17.9727,153677.22120376,0
+EBF.US,D,20220623,000000,18.08,18.1678,17.6799,18.0995,153452.77016208,0
+EBF.US,D,20220624,000000,18.0702,18.724,18.0702,18.5289,204304.76712408,0
+EBF.US,D,20220627,000000,18.7337,19.7094,18.7044,19.7094,369780.52892938,0
+EBF.US,D,20220628,000000,19.7679,19.7679,19.2606,19.4363,109505.46118068,0
+EBF.US,D,20220629,000000,19.3972,19.7485,19.2801,19.7192,118034.60076425,0
+EBF.US,D,20220630,000000,19.7094,19.8558,19.524,19.7387,119165.05509742,0
+EBF.US,D,20220701,000000,19.6118,19.7387,19.4167,19.7387,95298.427666213,0
+EBF.US,D,20220705,000000,19.6314,19.7485,19.1727,19.7192,123988.19026688,0
+EBF.US,D,20220706,000000,19.7192,19.7289,19.3777,19.5826,116979.98833557,0
+EBF.US,D,20220707,000000,19.5332,19.8098,19.5332,19.5529,86106.462171848,0
+EBF.US,D,20220708,000000,19.6221,19.7308,19.385,19.6814,109575.59699219,0
+EBF.US,D,20220711,000000,19.6221,19.8691,19.5134,19.6023,146139.59408206,0
+EBF.US,D,20220712,000000,19.4838,20.0173,19.4838,19.9877,134680.32444104,0
+EBF.US,D,20220713,000000,19.8691,19.9481,19.5727,19.7703,78377.882152521,0
+EBF.US,D,20220714,000000,19.5925,19.8197,19.5035,19.7604,58844.898156582,0
+EBF.US,D,20220715,000000,20.0074,20.1853,19.7901,20.0272,117549.11105613,0
+EBF.US,D,20220718,000000,20.1655,20.5805,20.1655,20.4619,119627.00193875,0
+EBF.US,D,20220719,000000,20.6694,21.0152,20.62,20.9263,128357.58486787,0
+EBF.US,D,20220720,000000,21.0448,21.1486,20.8324,21.1041,114185.82250136,0
+EBF.US,D,20220721,000000,21.1041,21.2227,20.7188,21.1832,146109.23035752,0
+EBF.US,D,20220722,000000,21.2227,21.2227,20.7287,20.9263,94533.407855571,0
+EBF.US,D,20220725,000000,20.946,21.1733,20.8571,21.0448,92301.674101955,0
+EBF.US,D,20220726,000000,21.0547,21.2425,20.9856,21.1832,81250.29049391,0
+EBF.US,D,20220727,000000,21.2425,21.5092,21.0547,21.4697,139430.22308309,0
+EBF.US,D,20220728,000000,21.4302,21.6179,21.3304,21.608,188326.95295654,0
+EBF.US,D,20220729,000000,21.5685,21.9143,21.4895,21.5883,120513.62269529,0
+EBF.US,D,20220801,000000,21.6574,21.9736,21.3613,21.9439,146354.16440213,0
+EBF.US,D,20220802,000000,22.0032,22.0032,21.3808,21.4005,143631.55043513,0
+EBF.US,D,20220803,000000,21.4895,21.6228,21.2128,21.5487,147731.66537205,0
+EBF.US,D,20220804,000000,21.6574,21.6747,21.2622,21.3314,128723.97381064,0
+EBF.US,D,20220805,000000,21.2227,21.2419,20.9263,21.0844,143083.99126928,0
+EBF.US,D,20220808,000000,21.2227,21.424,21.1634,21.3314,152641.47963001,0
+EBF.US,D,20220809,000000,21.3314,21.3423,21.1041,21.1832,129775.57080384,0
+EBF.US,D,20220810,000000,21.4005,21.4203,21.2128,21.2425,127555.98254004,0
+EBF.US,D,20220811,000000,21.3215,21.3808,21.1931,21.3314,174874.81086161,0
+EBF.US,D,20220812,000000,21.2721,21.608,21.1041,21.4401,256136.23472119,0
+EBF.US,D,20220815,000000,21.3314,22.0576,21.3314,21.9835,175762.4437423,0
+EBF.US,D,20220816,000000,22.0329,22.2601,21.9044,22.2404,94675.105236753,0
+EBF.US,D,20220817,000000,22.0724,22.2107,21.855,21.9044,65420.668767578,0
+EBF.US,D,20220818,000000,21.9044,22.3986,21.9044,22.2404,96827.893306568,0
+EBF.US,D,20220819,000000,22.2305,22.3095,22.0131,22.27,113019.85547907,0
+EBF.US,D,20220822,000000,22.1811,22.1811,21.7167,21.8945,82018.492724747,0
+EBF.US,D,20220823,000000,21.8847,21.9689,21.7661,21.8649,79793.843840189,0
+EBF.US,D,20220824,000000,21.855,21.855,21.529,21.5389,106219.39330648,0
+EBF.US,D,20220825,000000,21.5389,21.7266,21.529,21.6772,79951.735207792,0
+EBF.US,D,20220826,000000,21.7562,21.7859,21.282,21.3116,89100.325411393,0
+EBF.US,D,20220829,000000,21.2425,21.361,21.0251,21.2227,67110.916100249,0
+EBF.US,D,20220830,000000,21.0943,21.2029,20.9856,21.1733,80952.725993428,0
+EBF.US,D,20220831,000000,21.0251,21.1713,20.9164,20.9757,119567.28661383,0
+EBF.US,D,20220901,000000,20.8472,20.9382,20.6892,20.8472,86287.63239493,0
+EBF.US,D,20220902,000000,20.9856,20.9856,20.32,20.3829,67375.080503738,0
+EBF.US,D,20220906,000000,20.4422,20.4422,20.1556,20.2841,93470.677496706,0
+EBF.US,D,20220907,000000,20.3829,20.7089,20.3532,20.6002,112525.93889323,0
+EBF.US,D,20220908,000000,20.62,20.6496,20.294,20.3532,97475.6527634,0
+EBF.US,D,20220909,000000,20.5113,20.6496,20.4224,20.5508,56825.710474739,0
+EBF.US,D,20220912,000000,20.699,20.8769,20.5607,20.788,223157.18137523,0
+EBF.US,D,20220913,000000,20.6299,20.6538,20.0371,20.0865,90219.734722731,0
+EBF.US,D,20220914,000000,20.1457,20.2255,19.8839,20.0469,88243.056255242,0
+EBF.US,D,20220915,000000,19.8987,20.0568,19.7209,19.7999,72496.428709316,0
+EBF.US,D,20220916,000000,19.6913,20.0766,19.5727,19.9877,141423.095537,0
+EBF.US,D,20220919,000000,20.2742,21.1041,20.0618,21.035,168433.65276274,0
+EBF.US,D,20220920,000000,20.8966,20.8966,20.3236,20.5904,110252.70804941,0
+EBF.US,D,20220921,000000,20.8077,21.3017,20.5212,21.1338,141573.90203554,0
+EBF.US,D,20220922,000000,20.9856,20.9856,20.4807,20.6002,126473.00969815,0
+EBF.US,D,20220923,000000,20.4125,20.4718,20.1754,20.4125,122261.56110459,0
+EBF.US,D,20220926,000000,20.2149,20.7287,20.2021,20.6299,166526.81086169,0
+EBF.US,D,20220927,000000,20.62,20.8868,20.3236,20.3829,94133.618815808,0
+EBF.US,D,20220928,000000,20.6595,20.7978,20.2347,20.6101,93798.605721728,0
+EBF.US,D,20220929,000000,20.4224,20.4422,20.0667,20.1556,84361.560135006,0
+EBF.US,D,20220930,000000,19.9679,20.3977,19.879,19.8889,119968.08777774,0
+EBF.US,D,20221003,000000,19.9778,20.2347,19.8592,20.1457,118411.44083304,0
+EBF.US,D,20221004,000000,20.205,20.8769,20.205,20.7188,167015.66682677,0
+EBF.US,D,20221005,000000,20.3434,20.6595,20.3335,20.62,117326.44374285,0
+EBF.US,D,20221006,000000,20.53,20.62,20.25,20.37,87929,0
+EBF.US,D,20221007,000000,20.33,20.35,19.83,19.87,124538,0
+EBF.US,D,20221010,000000,20.01,20.3,20.01,20.24,92299,0
+EBF.US,D,20221011,000000,20.21,20.43,20.135,20.29,165348,0
+EBF.US,D,20221012,000000,20.39,20.62,20.19,20.48,64765,0
+EBF.US,D,20221013,000000,20.14,21.21,20.13,21.11,109919,0
+EBF.US,D,20221014,000000,21.19,21.23,20.61,20.72,110969,0
+EBF.US,D,20221017,000000,21,21.23,20.94,21.11,129606,0
+EBF.US,D,20221018,000000,21.27,21.46,21.07,21.22,105020,0
+EBF.US,D,20221019,000000,21.24,21.26,20.8346,21.04,74314,0
+EBF.US,D,20221020,000000,21.11,21.395,20.7444,21.09,71540,0
+EBF.US,D,20221021,000000,21.25,21.69,21.13,21.58,100441,0
+EBF.US,D,20221024,000000,21.73,21.8,21.43,21.48,62868,0
+EBF.US,D,20221025,000000,21.48,21.85,21.4289,21.82,82849,0
+EBF.US,D,20221026,000000,21.62,21.98,21.62,21.76,62756,0
+EBF.US,D,20221027,000000,21.94,22.43,21.875,22.22,101565,0
+EBF.US,D,20221028,000000,22.33,22.82,22.2039,22.8,101065,0
+EBF.US,D,20221031,000000,22.65,22.777,22.48,22.56,96027,0
+EBF.US,D,20221101,000000,22.66,22.875,22.49,22.7,70955,0
+EBF.US,D,20221102,000000,22.79,22.89,22.175,22.32,77038,0
+EBF.US,D,20221103,000000,22.12,22.48,22.05,22.29,74882,0
+EBF.US,D,20221104,000000,22.52,22.63,22.21,22.59,89773,0
+EBF.US,D,20221107,000000,22.83,23.15,22.67,22.96,94066,0
+EBF.US,D,20221108,000000,22.88,23.25,22.79,22.86,52814,0
+EBF.US,D,20221109,000000,22.72,22.85,22.47,22.55,53862,0
+EBF.US,D,20221110,000000,23.2,23.44,22.81,23.29,155954,0
+EBF.US,D,20221111,000000,23.25,23.25,22.19,22.26,85331,0
+EBF.US,D,20221114,000000,22.26,22.64,22.165,22.38,83613,0
+EBF.US,D,20221115,000000,22.57,22.76,22.3,22.44,55057,0
+EBF.US,D,20221116,000000,22.51,22.66,22.294,22.43,71904,0
+EBF.US,D,20221117,000000,22.25,22.56,22.25,22.56,45899,0
+EBF.US,D,20221118,000000,22.92,22.97,22.625,22.79,85332,0
+EBF.US,D,20221121,000000,22.82,22.9399,22.62,22.71,53480,0
+EBF.US,D,20221122,000000,22.81,22.99,22.64,22.91,163694,0
+EBF.US,D,20221123,000000,23,23.01,22.8,22.83,51413,0
+EBF.US,D,20221125,000000,22.86,23,22.83,22.86,82189,0
+EBF.US,D,20221128,000000,22.74,23.04,22.56,22.74,92695,0
+EBF.US,D,20221129,000000,22.79,22.89,22.53,22.77,63544,0
+EBF.US,D,20221130,000000,22.88,23.23,22.48,23.23,163608,0
+EBF.US,D,20221201,000000,23.3,23.34,23.04,23.16,71355,0
+EBF.US,D,20221202,000000,23.11,23.31,23.02,23.25,60511,0
+EBF.US,D,20221205,000000,23.06,23.06,22.5,22.96,76108,0
+EBF.US,D,20221206,000000,22.95,23.33,22.95,23.24,108244,0
+EBF.US,D,20221207,000000,23.17,23.39,22.99,23.04,79258,0
+EBF.US,D,20221208,000000,23.15,23.245,22.74,22.91,51462,0
+EBF.US,D,20221209,000000,22.96,23.13,22.8,23.02,55255,0
+EBF.US,D,20221212,000000,23.07,23.19,22.86,22.89,101067,0
+EBF.US,D,20221213,000000,23.37,23.48,22.98,23.17,152674,0
+EBF.US,D,20221214,000000,23.02,23.48,22.94,23.23,78992,0
+EBF.US,D,20221215,000000,23.1,23.1,22.6,22.73,69645,0
+EBF.US,D,20221216,000000,22.57,22.63,22.25,22.34,149845,0
+EBF.US,D,20221219,000000,22.83,23.09,22.51,22.81,118893,0
+EBF.US,D,20221220,000000,22.92,22.92,22.37,22.38,74529,0
+EBF.US,D,20221221,000000,22.74,22.85,22.555,22.76,119958,0
+EBF.US,D,20221222,000000,22.71,22.76,22.25,22.25,170927,0
+EBF.US,D,20221223,000000,22.29,22.65,22.27,22.49,60468,0
+EBF.US,D,20221227,000000,22.55,22.68,22.44,22.45,156527,0
+EBF.US,D,20221228,000000,22.48,22.52,21.97,21.98,62556,0
+EBF.US,D,20221229,000000,22.14,22.4299,22.14,22.17,80055,0
+EBF.US,D,20221230,000000,22.13,22.24,22.01,22.16,83373,0
+EBF.US,D,20230103,000000,22.35,22.76,22.13,22.76,157648,0
+EBF.US,D,20230104,000000,22.62,22.76,22.33,22.44,140722,0
+EBF.US,D,20230105,000000,22.27,22.27,21.92,22.01,92362,0
+EBF.US,D,20230106,000000,22.07,22.28,22.07,22.15,86671,0
+EBF.US,D,20230109,000000,22.14,22.245,21.65,21.68,78909,0
+EBF.US,D,20230110,000000,21.68,21.91,21.665,21.8,77368,0
+EBF.US,D,20230111,000000,21.88,21.88,21.59,21.6,79158,0
+EBF.US,D,20230112,000000,21.6,21.775,21.44,21.48,81810,0
+EBF.US,D,20230113,000000,21.38,21.63,21.231,21.55,77465,0
+EBF.US,D,20230117,000000,21.59,21.83,21.51,21.58,98018,0
+EBF.US,D,20230118,000000,21.53,21.58,20.94,21.09,105484,0
+EBF.US,D,20230119,000000,21.11,21.13,20.82,20.93,91667,0
+EBF.US,D,20230120,000000,21.06,21.065,20.64,20.73,91756,0
+EBF.US,D,20230123,000000,20.72,20.99,20.635,20.82,107480,0
+EBF.US,D,20230124,000000,20.94,20.94,20.75,20.79,77467,0
+EBF.US,D,20230125,000000,20.72,20.89,20.55,20.89,73518,0
+EBF.US,D,20230126,000000,20.9,21.03,20.78,20.86,52121,0
+EBF.US,D,20230127,000000,21.02,21.17,20.7,20.76,85955,0
+EBF.US,D,20230130,000000,20.76,20.9627,20.57,20.62,62455,0
+EBF.US,D,20230131,000000,20.75,21.27,20.69,21.24,189460,0
+EBF.US,D,20230201,000000,21.22,21.62,20.92,21.46,136941,0
+EBF.US,D,20230202,000000,21.41,21.53,21.25,21.45,108666,0
+EBF.US,D,20230203,000000,21.31,21.58,21.27,21.39,94284,0
+EBF.US,D,20230206,000000,21.3,21.4,21.15,21.21,87369,0
+EBF.US,D,20230207,000000,21.12,21.41,21.02,21.3,90796,0
+EBF.US,D,20230208,000000,21.21,21.2547,21.03,21.17,52306,0
+EBF.US,D,20230209,000000,21.25,21.355,20.97,21.03,78079,0
+EBF.US,D,20230210,000000,20.92,21.035,20.85,20.98,62088,0
+EBF.US,D,20230213,000000,21.03,21.43,20.9732,21.41,88502,0
+EBF.US,D,20230214,000000,21.45,21.55,21.2,21.41,82643,0
+EBF.US,D,20230215,000000,21.37,21.55,21.1732,21.48,78792,0
+EBF.US,D,20230216,000000,21.36,21.58,21.26,21.4,65813,0
+EBF.US,D,20230217,000000,21.6,21.82,21.37,21.67,113889,0
+EBF.US,D,20230221,000000,21.66,21.73,21.2399,21.33,157127,0
+EBF.US,D,20230222,000000,21.33,21.455,21.07,21.15,113557,0
+EBF.US,D,20230223,000000,21.3,21.6,21.17,21.53,113513,0
+EBF.US,D,20230224,000000,21.41,21.4222,21.02,21.13,201053,0
+EBF.US,D,20230227,000000,21.25,21.56,21.25,21.46,224386,0
+EBF.US,D,20230228,000000,21.45,21.84,21.3909,21.75,292149,0
+EBF.US,D,20230301,000000,21.7,21.91,21.7,21.78,90844,0
+EBF.US,D,20230302,000000,21.7,22.06,21.6506,21.99,103391,0
+EBF.US,D,20230303,000000,22.04,22.19,21.8701,22.12,107745,0
+EBF.US,D,20230306,000000,22.15,22.15,21.29,21.41,139951,0
+EBF.US,D,20230307,000000,21.47,21.58,21.25,21.53,134559,0
+EBF.US,D,20230308,000000,21.54,21.67,21.13,21.39,108180,0
+EBF.US,D,20230309,000000,21.4,21.5466,21.25,21.42,142816,0
+EBF.US,D,20230310,000000,21.37,21.48,21.15,21.25,116255,0
+EBF.US,D,20230313,000000,21.12,21.9,21.08,21.62,230369,0
+EBF.US,D,20230314,000000,21.92,22.18,21.8,21.97,197506,0
+EBF.US,D,20230315,000000,21.68,21.77,21.21,21.52,137385,0
+EBF.US,D,20230316,000000,21.33,21.79,21.21,21.64,177964,0
+EBF.US,D,20230317,000000,21.6,21.6,21.17,21.23,713123,0
+EBF.US,D,20230320,000000,21.28,21.81,21.27,21.5,129649,0
+EBF.US,D,20230321,000000,21.63,21.735,21.515,21.63,146866,0
+EBF.US,D,20230322,000000,21.66,21.8499,21.14,21.16,138623,0
+EBF.US,D,20230323,000000,21.1,21.165,20.46,20.52,160784,0
+EBF.US,D,20230324,000000,20.51,20.96,20.45,20.87,114892,0
+EBF.US,D,20230327,000000,20.98,21.23,20.8501,21.05,127784,0
+EBF.US,D,20230328,000000,20.99,21.24,20.85,20.88,140534,0
+EBF.US,D,20230329,000000,20.98,21.12,20.91,21.04,96667,0
+EBF.US,D,20230330,000000,21.11,21.2524,20.73,20.85,72417,0
+EBF.US,D,20230331,000000,20.92,21.1398,20.82,21.09,153540,0
+EBF.US,D,20230403,000000,21.03,21.23,20.89,21.12,171096,0
+EBF.US,D,20230404,000000,21.25,21.25,20.65,20.71,90592,0
+EBF.US,D,20230405,000000,20.77,20.795,20.49,20.53,109623,0
+EBF.US,D,20230406,000000,20.65,20.85,20.56,20.58,107302,0
+EBF.US,D,20230410,000000,20.62,20.81,20.41,20.71,114826,0
+EBF.US,D,20230411,000000,20.8,20.835,20.55,20.63,123772,0
+EBF.US,D,20230412,000000,20.83,20.84,20.58,20.7,93243,0
+EBF.US,D,20230413,000000,20.66,20.88,20.4324,20.8,126940,0
+EBF.US,D,20230414,000000,20.52,20.675,20.25,20.38,89836,0
+EBF.US,D,20230417,000000,20.43,20.49,20.16,20.31,102885,0
+EBF.US,D,20230418,000000,20.25,20.34,19.76,19.9,110983,0
+EBF.US,D,20230419,000000,19.93,20.0199,19.83,19.88,132936,0
+EBF.US,D,20230420,000000,19.84,20.04,19.78,19.9,82182,0
+EBF.US,D,20230421,000000,19.89,20.017,19.68,19.88,131133,0
+EBF.US,D,20230424,000000,19.85,20.36,19.71,20.05,146320,0
+EBF.US,D,20230425,000000,20.05,20.11,19.81,19.81,111131,0
+EBF.US,D,20230426,000000,19.7,20,19.27,19.44,97138,0
+EBF.US,D,20230427,000000,19.44,19.669,19.435,19.61,81848,0
+EBF.US,D,20230428,000000,19.62,19.685,19.38,19.43,86663,0
+EBF.US,D,20230501,000000,19.5,19.64,19.35,19.46,111825,0
+EBF.US,D,20230502,000000,19.45,19.45,19.01,19.27,103417,0
+EBF.US,D,20230503,000000,19.32,19.67,19.32,19.49,102188,0
+EBF.US,D,20230504,000000,19.35,19.5679,18.94,19.18,103452,0
+EBF.US,D,20230505,000000,19.25,19.57,19.18,19.45,102925,0
+EBF.US,D,20230508,000000,19.45,19.45,19.14,19.25,92581,0
+EBF.US,D,20230509,000000,19.27,19.48,19.2011,19.44,70165,0
+EBF.US,D,20230510,000000,19.58,19.89,19.46,19.87,99290,0
+EBF.US,D,20230511,000000,19.82,19.86,19.58,19.68,71765,0
+EBF.US,D,20230512,000000,19.75,20.12,19.75,20.1,85117,0
+EBF.US,D,20230515,000000,20.07,20.27,20,20.08,88311,0
+EBF.US,D,20230516,000000,20.03,20.03,19.85,19.92,70688,0
+EBF.US,D,20230517,000000,19.91,20.265,19.78,20.19,80569,0
+EBF.US,D,20230518,000000,20.14,20.5,20.14,20.39,63231,0
+EBF.US,D,20230519,000000,20.54,20.591,20.25,20.37,66397,0
+EBF.US,D,20230522,000000,20.44,20.48,20.19,20.32,55066,0
+EBF.US,D,20230523,000000,20.32,20.52,20.2582,20.34,77594,0
+EBF.US,D,20230524,000000,20.38,20.41,20.2,20.29,119940,0
+EBF.US,D,20230525,000000,20.15,20.15,19.75,19.82,129736,0
+EBF.US,D,20230526,000000,19.85,20.14,19.85,20.05,58979,0
+EBF.US,D,20230530,000000,20.05,20.08,19.76,19.84,91354,0
+EBF.US,D,20230531,000000,19.86,19.9001,19.37,19.37,175441,0
+EBF.US,D,20230601,000000,19.4,19.69,19.38,19.63,149872,0
+EBF.US,D,20230602,000000,19.78,20.43,19.78,20.36,87544,0
+EBF.US,D,20230605,000000,20.32,20.56,20.15,20.39,65121,0
+EBF.US,D,20230606,000000,20.44,21.19,20.44,21.01,95633,0
+EBF.US,D,20230607,000000,21,21.42,21,21.28,85933,0
+EBF.US,D,20230608,000000,21.29,21.29,20.94,21.11,48953,0
+EBF.US,D,20230609,000000,21.04,21.16,20.85,20.91,53442,0
+EBF.US,D,20230612,000000,20.96,21.03,20.795,20.85,73386,0
+EBF.US,D,20230613,000000,20.84,21.13,20.84,20.91,101281,0
+EBF.US,D,20230614,000000,20.88,21,20.441,20.51,94071,0
+EBF.US,D,20230615,000000,20.5,20.59,20.22,20.59,97695,0
+EBF.US,D,20230616,000000,20.74,20.74,20.28,20.54,265478,0
+EBF.US,D,20230620,000000,21.16,21.4599,20.72,20.73,119872,0
+EBF.US,D,20230621,000000,20.72,20.795,20.51,20.55,84974,0
+EBF.US,D,20230622,000000,20.58,20.765,20.12,20.13,93572,0
+EBF.US,D,20230623,000000,19.95,20.26,19.5,19.94,347260,0
+EBF.US,D,20230626,000000,19.96,20.3744,19.94,20.04,79311,0
+EBF.US,D,20230627,000000,20.03,20.26,19.965,20.12,78321,0
+EBF.US,D,20230628,000000,20.18,20.4,20.01,20.32,71622,0
+EBF.US,D,20230629,000000,20.29,20.525,20.29,20.41,141172,0
+EBF.US,D,20230630,000000,20.5,20.52,20.26,20.38,117676,0
+EBF.US,D,20230703,000000,20.35,20.81,20.35,20.54,40484,0
+EBF.US,D,20230705,000000,20.5,20.82,20.42,20.62,107464,0
+EBF.US,D,20230706,000000,20.19,20.28,19.97,20.12,58693,0
+EBF.US,D,20230707,000000,20.09,20.3063,20.05,20.07,74464,0
+EBF.US,D,20230710,000000,20.01,20.38,20.01,20.16,63373,0
+EBF.US,D,20230711,000000,20.14,20.27,20.04,20.25,63043,0
+EBF.US,D,20230712,000000,20.47,20.47,20.19,20.23,68349,0
+EBF.US,D,20230713,000000,20.21,20.42,20.1,20.31,49441,0
+EBF.US,D,20230714,000000,20.23,20.38,20.01,20.34,63893,0
+EBF.US,D,20230717,000000,20.36,20.56,20.26,20.28,54403,0
+EBF.US,D,20230718,000000,20.24,20.61,20.24,20.47,52708,0
+EBF.US,D,20230719,000000,20.53,20.64,20.35,20.63,60532,0
+EBF.US,D,20230720,000000,20.63,20.639,20.37,20.58,47591,0
+EBF.US,D,20230721,000000,20.59,20.59,20.19,20.31,119351,0
+EBF.US,D,20230724,000000,20.28,20.89,20.28,20.84,81032,0
+EBF.US,D,20230725,000000,20.73,21.18,20.73,21.14,130985,0
+EBF.US,D,20230726,000000,21.17,21.43,21.06,21.2,76484,0
+EBF.US,D,20230727,000000,21.27,21.31,21.02,21.17,177118,0
+EBF.US,D,20230728,000000,21.33,21.55,21.22,21.32,84372,0
+EBF.US,D,20230731,000000,21.29,21.57,21.23,21.54,107417,0
+EBF.US,D,20230801,000000,21.51,21.82,21.475,21.6,83828,0
+EBF.US,D,20230802,000000,21.52,21.91,21.48,21.84,61764,0
+EBF.US,D,20230803,000000,21.74,22.15,21.68,21.91,69389,0
+EBF.US,D,20230804,000000,21.88,22.1278,21.66,21.69,69407,0
+EBF.US,D,20230807,000000,21.78,22.28,21.78,22.05,73422,0
+EBF.US,D,20230808,000000,21.83,22.21,21.83,22.16,45155,0
+EBF.US,D,20230809,000000,22.05,22.3726,21.955,22.26,74696,0
+EBF.US,D,20230810,000000,22.29,22.4551,22.21,22.36,78076,0
+EBF.US,D,20230811,000000,22.39,22.41,22.13,22.25,68608,0
+EBF.US,D,20230814,000000,22.17,22.17,21.8,22.02,59429,0
+EBF.US,D,20230815,000000,21.98,21.98,21.625,21.73,36672,0
+EBF.US,D,20230816,000000,21.67,21.815,21.53,21.56,76046,0
+EBF.US,D,20230817,000000,21.63,21.7,21.43,21.53,54846,0
+EBF.US,D,20230818,000000,21.57,21.71,21.45,21.48,127699,0
+EBF.US,D,20230821,000000,21.53,21.67,21.39,21.39,43713,0
+EBF.US,D,20230822,000000,21.39,21.55,21.29,21.35,46374,0
+EBF.US,D,20230823,000000,21.4,21.45,21.26,21.39,45225,0
+EBF.US,D,20230824,000000,21.35,21.56,21.26,21.4,52413,0
+EBF.US,D,20230825,000000,21.52,21.62,21.29,21.48,45435,0
+EBF.US,D,20230828,000000,21.5,21.665,21.35,21.38,58840,0
+EBF.US,D,20230829,000000,21.33,21.49,21.18,21.41,68095,0
+EBF.US,D,20230830,000000,21.33,21.545,21.25,21.46,57955,0
+EBF.US,D,20230831,000000,21.52,21.7,21.264,21.3,76534,0
+EBF.US,D,20230901,000000,21.42,21.58,21.42,21.52,51277,0
+EBF.US,D,20230905,000000,21.52,21.52,21.195,21.37,62543,0
+EBF.US,D,20230906,000000,21.45,21.49,21.3422,21.42,42003,0
+EBF.US,D,20230907,000000,21.44,21.66,21.2,21.46,85736,0
+EBF.US,D,20230908,000000,21.55,21.6,21.4,21.45,42465,0
+EBF.US,D,20230911,000000,21.54,21.85,21.51,21.79,72372,0
+EBF.US,D,20230912,000000,21.83,21.8607,21.37,21.37,65462,0
+EBF.US,D,20230913,000000,21.37,21.39,20.96,20.97,62788,0
+EBF.US,D,20230914,000000,20.98,21.24,20.98,21.14,48782,0
+EBF.US,D,20230915,000000,21.08,21.23,20.83,21,279056,0
+EBF.US,D,20230918,000000,21.235,21.6485,20.97,21.51,81226,0
+EBF.US,D,20230919,000000,21.46,21.54,21.132,21.17,78425,0
+EBF.US,D,20230920,000000,21.22,21.3539,21.11,21.11,75291,0
+EBF.US,D,20230921,000000,21.06,21.37,20.94,21.05,64086,0
+EBF.US,D,20230922,000000,21.09,21.365,21.09,21.25,62723,0
+EBF.US,D,20230925,000000,21.25,21.83,21.25,21.78,93402,0
+EBF.US,D,20230926,000000,21.73,21.765,21.31,21.43,75521,0
+EBF.US,D,20230927,000000,21.46,21.715,21.45,21.59,62160,0
+EBF.US,D,20230928,000000,21.58,21.76,21.41,21.46,46508,0
+EBF.US,D,20230929,000000,21.45,21.5,21.16,21.22,144881,0
+EBF.US,D,20231002,000000,21.26,21.3175,21.06,21.16,58864,0
+EBF.US,D,20231003,000000,21.18,21.26,21.02,21.19,54634,0
+EBF.US,D,20231004,000000,21.24,21.46,21.165,21.38,67289,0
+EBF.US,D,20231005,000000,21.12,21.35,21.0211,21.17,89637,0
+EBF.US,D,20231006,000000,21.08,21.736,21.08,21.44,98215,0
+EBF.US,D,20231009,000000,21.29,21.65,21.245,21.54,64623,0
+EBF.US,D,20231010,000000,21.59,21.7,21.49,21.49,145028,0
+EBF.US,D,20231011,000000,21.55,21.92,21.55,21.89,62805,0
+EBF.US,D,20231012,000000,21.86,21.86,21.57,21.76,65599,0
+EBF.US,D,20231013,000000,21.91,21.94,21.38,21.42,63198,0
+EBF.US,D,20231016,000000,21.58,21.67,21.17,21.37,67096,0
+EBF.US,D,20231017,000000,21.39,21.54,21.38,21.4,88410,0
+EBF.US,D,20231018,000000,21.33,21.35,21.07,21.08,59299,0
+EBF.US,D,20231019,000000,21,21.2321,20.96,21.08,49083,0
+EBF.US,D,20231020,000000,21.16,21.23,21,21.11,77338,0
+EBF.US,D,20231023,000000,21.14,21.29,20.77,20.77,47802,0
+EBF.US,D,20231024,000000,20.92,20.92,20.55,20.77,47731,0
+EBF.US,D,20231025,000000,20.78,21.02,20.71,20.95,73022,0
+EBF.US,D,20231026,000000,20.96,21.02,20.76,20.92,52634,0
+EBF.US,D,20231027,000000,20.98,21.08,20.865,20.96,70990,0
+EBF.US,D,20231030,000000,21.02,21.19,20.87,20.98,67448,0
+EBF.US,D,20231031,000000,20.98,21.39,20.93,21.36,60719,0
+EBF.US,D,20231101,000000,21.27,21.34,21.02,21.25,60549,0
+EBF.US,D,20231102,000000,21.42,21.6,21.33,21.59,65673,0
+EBF.US,D,20231103,000000,21.79,21.99,21.56,21.86,76537,0
+EBF.US,D,20231106,000000,21.79,21.79,21.37,21.52,56069,0
+EBF.US,D,20231107,000000,21.52,21.53,21.16,21.23,45115,0
+EBF.US,D,20231108,000000,21.28,21.3911,20.99,21.12,47143,0
+EBF.US,D,20231109,000000,21.28,21.28,20.99,21.09,72164,0
+EBF.US,D,20231110,000000,21.05,21.29,20.89,21.2,78960,0
+EBF.US,D,20231113,000000,21.12,21.12,20.8,20.92,69380,0
+EBF.US,D,20231114,000000,21.03,21.65,20.87,21.63,84622,0
+EBF.US,D,20231115,000000,21.53,21.72,21.49,21.49,60498,0
+EBF.US,D,20231116,000000,21.52,21.54,21.325,21.5,54430,0
+EBF.US,D,20231117,000000,21.65,21.74,21.53,21.7,73164,0
+EBF.US,D,20231120,000000,21.65,21.85,21.59,21.71,29812,0
+EBF.US,D,20231121,000000,21.61,21.61,21.29,21.32,46332,0
+EBF.US,D,20231122,000000,21.44,21.6,21.36,21.37,35702,0
+EBF.US,D,20231124,000000,21.41,21.61,21.39,21.46,21497,0
+EBF.US,D,20231127,000000,21.41,21.625,21.2803,21.44,49091,0
+EBF.US,D,20231128,000000,21.37,21.38,21.19,21.24,45512,0
+EBF.US,D,20231129,000000,21.25,21.36,21.11,21.12,43618,0
+EBF.US,D,20231130,000000,21.21,21.27,21.08,21.23,72558,0
+EBF.US,D,20231201,000000,21.17,21.64,21.06,21.58,71556,0
+EBF.US,D,20231204,000000,21.64,22.19,21.64,22.11,78034,0
+EBF.US,D,20231205,000000,22,22.08,21.83,21.88,67159,0
+EBF.US,D,20231206,000000,22,22.17,21.81,21.82,62660,0
+EBF.US,D,20231207,000000,21.83,22.15,21.73,22.15,72660,0
+EBF.US,D,20231208,000000,22.04,22.37,22.03,22.23,56072,0
+EBF.US,D,20231211,000000,22.24,22.43,22.24,22.34,69411,0
+EBF.US,D,20231212,000000,22.37,22.37,22.07,22.12,70208,0
+EBF.US,D,20231213,000000,22.19,22.73,21.99,22.68,125842,0
+EBF.US,D,20231214,000000,22.84,22.92,22.51,22.71,72595,0
+EBF.US,D,20231215,000000,22.75,23.17,22.65,22.74,284919,0
+EBF.US,D,20231218,000000,22.38,22.56,20.96,21.39,181384,0
+EBF.US,D,20231219,000000,21.55,21.8,21.4241,21.76,149832,0
+EBF.US,D,20231220,000000,21.8,22.17,21.63,21.69,224896,0
+EBF.US,D,20231221,000000,21.72,22.08,21.69,22.02,119444,0
+EBF.US,D,20231222,000000,22.13,22.46,22.13,22.21,58696,0
+EBF.US,D,20231226,000000,22.29,22.3545,22.06,22.19,78274,0
+EBF.US,D,20231227,000000,22.15,22.25,22.05,22.09,42679,0
+EBF.US,D,20231228,000000,22.03,22.1636,21.95,21.99,58552,0
+EBF.US,D,20231229,000000,22,22.1015,21.887,21.91,71417,0
+EBF.US,D,20240102,000000,21.92,22.19,21.92,22.18,85408,0
+EBF.US,D,20240103,000000,22.01,22.01,21.34,21.36,91546,0
+EBF.US,D,20240104,000000,21.31,21.51,21.25,21.49,97275,0
+EBF.US,D,20240105,000000,21.4,21.46,21.16,21.18,105223,0
+EBF.US,D,20240108,000000,21.23,21.25,21.05,21.2,55132,0
+EBF.US,D,20240109,000000,21.1,21.15,20.9,21.06,156344,0
+EBF.US,D,20240110,000000,20.99,21.14,20.88,21.13,137168,0
+EBF.US,D,20240111,000000,21.01,21.06,20.825,21.02,73541,0
+EBF.US,D,20240112,000000,21.21,21.23,20.964,21.07,68193,0
+EBF.US,D,20240116,000000,21,21,20.37,20.5,239329,0
+EBF.US,D,20240117,000000,20.3,20.62,20.28,20.48,107469,0
+EBF.US,D,20240118,000000,20.52,20.65,20.26,20.36,76360,0
+EBF.US,D,20240119,000000,20.47,20.47,20.16,20.28,87515,0
+EBF.US,D,20240122,000000,20.39,20.572,20.33,20.57,81651,0
+EBF.US,D,20240123,000000,20.7,20.71,20.4,20.41,87769,0
+EBF.US,D,20240124,000000,20.56,20.56,20.35,20.54,92054,0
+EBF.US,D,20240125,000000,20.73,20.79,20.55,20.77,82801,0
+EBF.US,D,20240126,000000,20.89,20.9,20.71,20.78,49625,0
+EBF.US,D,20240129,000000,20.69,20.8,20.4901,20.67,152430,0
+EBF.US,D,20240130,000000,20.64,20.87,20.6249,20.65,69804,0
+EBF.US,D,20240131,000000,20.63,20.77,20.305,20.37,117126,0
+EBF.US,D,20240201,000000,20.5,20.68,20.41,20.67,85686,0
+EBF.US,D,20240202,000000,20.5,20.565,20.33,20.34,98094,0
+EBF.US,D,20240205,000000,20.25,20.27,20.09,20.18,103832,0
+EBF.US,D,20240206,000000,20.19,20.29,20.06,20.17,74943,0
+EBF.US,D,20240207,000000,20.1,20.14,19.94,20.02,80008,0
+EBF.US,D,20240208,000000,20.06,20.145,19.99,20.13,50292,0
+EBF.US,D,20240209,000000,20.12,20.19,19.9939,20.18,68942,0
+EBF.US,D,20240212,000000,20.14,20.56,20.14,20.47,93041,0
+EBF.US,D,20240213,000000,20.18,20.2739,19.75,19.78,155849,0
+EBF.US,D,20240214,000000,19.98,20.38,19.95,20.35,95462,0
+EBF.US,D,20240215,000000,20.47,20.65,20.33,20.63,89882,0
+EBF.US,D,20240216,000000,20.49,20.52,20.27,20.29,96873,0
+EBF.US,D,20240220,000000,20.07,20.47,20.07,20.25,109307,0
+EBF.US,D,20240221,000000,20.28,20.4435,20.21,20.38,92380,0
+EBF.US,D,20240222,000000,20.29,20.29,19.9,19.99,192139,0
+EBF.US,D,20240223,000000,19.96,20.16,19.86,20.04,145175,0
+EBF.US,D,20240226,000000,19.97,20.13,19.85,20.03,115000,0
+EBF.US,D,20240227,000000,20.08,20.36,20.0464,20.25,151314,0
+EBF.US,D,20240228,000000,20.16,20.27,20.055,20.13,132491,0
+EBF.US,D,20240229,000000,20.34,20.44,20.2084,20.32,126907,0
+EBF.US,D,20240301,000000,20.26,20.3,20.08,20.25,122167,0
+EBF.US,D,20240304,000000,20.19,20.29,19.85,20.02,159034,0
+EBF.US,D,20240305,000000,19.96,20.05,19.71,19.73,132766,0
+EBF.US,D,20240306,000000,19.76,19.89,19.74,19.8,121193,0
+EBF.US,D,20240307,000000,19.93,19.975,19.77,19.92,96811,0
+EBF.US,D,20240308,000000,20,20.15,19.74,19.83,99711,0
+EBF.US,D,20240311,000000,19.8,19.88,19.64,19.84,91505,0
+EBF.US,D,20240312,000000,19.8,19.847,19.67,19.79,103957,0
+EBF.US,D,20240313,000000,19.8,19.895,19.78,19.89,119825,0
+EBF.US,D,20240314,000000,19.86,19.905,19.71,19.82,119526,0
+EBF.US,D,20240315,000000,19.79,20.35,19.79,20.32,922273,0
+EBF.US,D,20240318,000000,20.25,20.2527,19.9789,20.02,143358,0
+EBF.US,D,20240319,000000,20.05,20.3,20.05,20.28,105969,0
+EBF.US,D,20240320,000000,20.18,20.68,20.17,20.61,192474,0
+EBF.US,D,20240321,000000,20.56,20.87,20.55,20.73,114160,0
+EBF.US,D,20240322,000000,20.82,20.82,20.46,20.46,71212,0
+EBF.US,D,20240325,000000,20.57,20.63,20.33,20.34,87473,0
+EBF.US,D,20240326,000000,20.37,20.39,20.1,20.11,91773,0
+EBF.US,D,20240327,000000,20.22,20.51,20.22,20.51,103039,0
+EBF.US,D,20240328,000000,20.57,20.66,20.385,20.51,114033,0
+EBF.US,D,20240401,000000,20.51,20.57,20.29,20.37,84740,0
+EBF.US,D,20240402,000000,20.26,20.31,20.15,20.3,75552,0
+EBF.US,D,20240403,000000,20.25,20.37,20,20.02,81207,0
+EBF.US,D,20240404,000000,20.17,20.21,20,20.04,118363,0
+EBF.US,D,20240405,000000,20.07,20.18,20,20.17,316051,0
+EBF.US,D,20240408,000000,20.26,20.35,20.17,20.21,71942,0
+EBF.US,D,20240409,000000,20.24,20.245,20.08,20.18,72392,0
+EBF.US,D,20240410,000000,19.92,19.92,19.52,19.68,110465,0
+EBF.US,D,20240411,000000,19.75,19.83,19.6,19.8,88094,0
+EBF.US,D,20240412,000000,19.52,19.62,19.4,19.44,83927,0
+EBF.US,D,20240415,000000,19.46,19.54,18.88,19.03,153075,0
+EBF.US,D,20240416,000000,19.02,19.18,18.93,19.06,104491,0
+EBF.US,D,20240417,000000,19.05,19.15,19.01,19.07,120556,0
+EBF.US,D,20240418,000000,19.07,19.24,19.05,19.1,103720,0
+EBF.US,D,20240419,000000,19.1,19.46,19.1,19.45,102686,0
+EBF.US,D,20240422,000000,19.42,19.43,18.9,19.04,131061,0
+EBF.US,D,20240423,000000,19.08,19.45,19.08,19.3,86260,0
+EBF.US,D,20240424,000000,19.3,19.51,19.23,19.5,156630,0
+EBF.US,D,20240425,000000,19.45,19.71,19.431,19.67,159425,0
+EBF.US,D,20240426,000000,19.67,19.73,19.6,19.7,97909,0
+EBF.US,D,20240429,000000,19.77,19.96,19.755,19.92,142604,0
+EBF.US,D,20240430,000000,19.83,20.03,19.79,19.9,116579,0
+EBF.US,D,20240501,000000,19.87,20.25,19.87,20.14,100594,0
+EBF.US,D,20240502,000000,20.31,20.32,20.112,20.27,99862,0
+EBF.US,D,20240503,000000,20.39,20.45,20.15,20.26,78751,0
+EBF.US,D,20240506,000000,20.36,20.47,20.33,20.34,64051,0
+EBF.US,D,20240507,000000,20.41,20.58,20.38,20.38,77952,0
+EBF.US,D,20240508,000000,20.26,20.59,20.26,20.59,71218,0
+EBF.US,D,20240509,000000,20.64,20.73,20.51,20.71,75556,0
+EBF.US,D,20240510,000000,20.7,20.71,20.47,20.51,64758,0
+EBF.US,D,20240513,000000,20.63,20.69,20.51,20.56,62937,0
+EBF.US,D,20240514,000000,20.71,20.72,20.58,20.65,66675,0
+EBF.US,D,20240515,000000,20.73,20.74,20.519,20.58,58221,0
+EBF.US,D,20240516,000000,20.57,20.8,20.51,20.8,74281,0
+EBF.US,D,20240517,000000,20.82,20.82,20.57,20.65,67078,0
+EBF.US,D,20240520,000000,20.6,20.71,20.51,20.51,81859,0
+EBF.US,D,20240521,000000,20.55,20.78,20.49,20.76,79784,0
+EBF.US,D,20240522,000000,20.66,20.84,20.63,20.8,85428,0
+EBF.US,D,20240523,000000,20.77,20.7793,20.6,20.68,88224,0
+EBF.US,D,20240524,000000,20.8,20.91,20.74,20.83,70559,0
+EBF.US,D,20240528,000000,20.95,20.95,20.66,20.71,55997,0
+EBF.US,D,20240529,000000,20.65,20.7824,20.55,20.57,98897,0
+EBF.US,D,20240530,000000,20.68,20.75,20.64,20.72,55296,0
+EBF.US,D,20240531,000000,20.77,21.1223,20.73,21.03,170736,0
+EBF.US,D,20240603,000000,21.16,21.16,20.88,21.02,58149,0
+EBF.US,D,20240604,000000,21.02,21.06,20.89,21.05,56274,0
+EBF.US,D,20240605,000000,21.05,21.1346,20.91,20.99,46786,0
+EBF.US,D,20240606,000000,21.02,21.2,20.95,21.08,110229,0
+EBF.US,D,20240607,000000,21.03,21.15,20.84,20.86,54839,0
+EBF.US,D,20240610,000000,20.72,20.8399,20.5544,20.8,53501,0
+EBF.US,D,20240611,000000,20.67,20.92,20.62,20.87,59933,0
+EBF.US,D,20240612,000000,21.16,21.29,21,21.06,81219,0
+EBF.US,D,20240613,000000,21.06,21.06,20.71,20.88,69314,0
+EBF.US,D,20240614,000000,20.68,20.91,20.63,20.89,59746,0
+EBF.US,D,20240617,000000,20.86,21.69,20.86,21.67,96645,0
+EBF.US,D,20240618,000000,21.67,22.25,21.51,22.19,108230,0
+EBF.US,D,20240620,000000,22.09,22.2898,22,22.22,90268,0
+EBF.US,D,20240621,000000,22.15,22.36,21.91,21.92,361656,0
+EBF.US,D,20240624,000000,22,22.19,21.82,21.82,87782,0
+EBF.US,D,20240625,000000,21.82,22.08,21.82,22.05,50467,0
+EBF.US,D,20240626,000000,21.86,22.17,21.81,22.06,85303,0
+EBF.US,D,20240627,000000,22.13,22.13,21.98,21.99,44750,0
+EBF.US,D,20240628,000000,22.13,22.16,21.78,21.89,331780,0
+EBF.US,D,20240701,000000,21.92,22.08,21.79,21.85,112150,0
+EBF.US,D,20240702,000000,21.91,22,21.82,21.9,66600,0
+EBF.US,D,20240703,000000,21.93,21.93,21.66,21.66,39663,0
+EBF.US,D,20240705,000000,21.33,21.44,21.15,21.25,89494,0
+EBF.US,D,20240708,000000,21.36,21.57,21.24,21.52,88911,0
+EBF.US,D,20240709,000000,21.51,21.69,21.375,21.67,154498,0
+EBF.US,D,20240710,000000,21.72,21.765,21.45,21.58,87477,0
+EBF.US,D,20240711,000000,21.9,22.25,21.865,22.21,103180,0
+EBF.US,D,20240712,000000,22.37,22.7,22.365,22.62,118524,0
+EBF.US,D,20240715,000000,22.75,22.89,22.59,22.65,125595,0
+EBF.US,D,20240716,000000,22.84,23.38,22.73,23.34,143498,0
+EBF.US,D,20240717,000000,23.2,23.73,23.2,23.66,152122,0
+EBF.US,D,20240718,000000,23.51,23.68,23.13,23.24,90036,0
+EBF.US,D,20240719,000000,23.29,23.46,22.92,22.95,94956,0
+EBF.US,D,20240722,000000,22.98,23.69,22.8813,23.65,104642,0
+EBF.US,D,20240723,000000,23.64,23.825,23.558,23.67,113262,0
+EBF.US,D,20240724,000000,23.55,23.76,23.45,23.46,82038,0
+EBF.US,D,20240725,000000,23.58,23.87,23.58,23.64,80823,0
+EBF.US,D,20240726,000000,23.88,23.95,23.5701,23.82,85739,0
+EBF.US,D,20240729,000000,23.82,23.8399,23.43,23.48,77654,0
+EBF.US,D,20240730,000000,23.45,23.65,23.35,23.58,90559,0
+EBF.US,D,20240731,000000,23.62,24.37,23.526,23.84,162818,0
+EBF.US,D,20240801,000000,23.91,24.08,22.89,23.15,122885,0
+EBF.US,D,20240802,000000,22.71,23.0401,22.71,22.98,101654,0
+EBF.US,D,20240805,000000,22.39,22.4,22.05,22.36,141254,0
+EBF.US,D,20240806,000000,22.36,22.59,22.11,22.34,133009,0
+EBF.US,D,20240807,000000,22.47,22.675,22.42,22.56,70559,0
+EBF.US,D,20240808,000000,22.74,22.74,22.41,22.59,77383,0
+EBF.US,D,20240809,000000,22.58,22.68,22.38,22.68,82979,0
+EBF.US,D,20240812,000000,22.59,22.6,22.26,22.35,67923,0
+EBF.US,D,20240813,000000,22.47,22.61,22.29,22.53,66300,0
+EBF.US,D,20240814,000000,22.48,22.64,22.29,22.62,72755,0
+EBF.US,D,20240815,000000,22.94,23.07,22.61,22.79,87323,0
+EBF.US,D,20240816,000000,22.79,22.945,22.6101,22.91,69423,0
+EBF.US,D,20240819,000000,22.97,23,22.745,22.94,86699,0
+EBF.US,D,20240820,000000,22.86,22.86,22.66,22.76,53293,0
+EBF.US,D,20240821,000000,22.8,22.98,22.58,22.95,66844,0
+EBF.US,D,20240822,000000,23,23,22.7305,22.84,44989,0
+EBF.US,D,20240823,000000,22.89,23.38,22.845,23.3,96719,0
+EBF.US,D,20240826,000000,23.47,23.58,23.3284,23.42,115858,0
+EBF.US,D,20240827,000000,23.27,23.47,23.11,23.47,61464,0
+EBF.US,D,20240828,000000,23.55,23.7074,23.31,23.5,91104,0
+EBF.US,D,20240829,000000,23.65,23.75,23.49,23.63,56697,0
+EBF.US,D,20240830,000000,23.73,23.91,23.64,23.91,83901,0
+EBF.US,D,20240903,000000,23.7,23.765,23.43,23.45,75581,0
+EBF.US,D,20240904,000000,23.47,23.51,23.31,23.46,71384,0
+EBF.US,D,20240905,000000,23.47,23.47,23.11,23.27,85163,0
+EBF.US,D,20240906,000000,23.32,23.43,22.97,22.97,78163,0
+EBF.US,D,20240909,000000,22.97,23.06,22.79,22.8,77553,0
+EBF.US,D,20240910,000000,22.66,23.09,22.5701,23.06,84816,0
+EBF.US,D,20240911,000000,22.9,22.9,22.47,22.77,78884,0
+EBF.US,D,20240912,000000,22.89,23.09,22.805,23.09,65408,0
+EBF.US,D,20240913,000000,23.23,23.63,23.22,23.59,80894,0
+EBF.US,D,20240916,000000,23.73,23.87,23.33,23.47,78163,0
+EBF.US,D,20240917,000000,23.66,23.7712,23.31,23.32,84146,0
+EBF.US,D,20240918,000000,23.47,24.405,23.37,24.04,121606,0
+EBF.US,D,20240919,000000,24.46,24.46,24.04,24.24,201766,0
+EBF.US,D,20240920,000000,24.18,24.3,23.89,23.96,520707,0
+EBF.US,D,20240923,000000,25.26,25.7507,24.46,24.64,191743,0
+EBF.US,D,20240924,000000,24.76,25.55,24.66,25.25,262212,0
+EBF.US,D,20240925,000000,25.15,25.15,24.03,24.13,202528,0
+EBF.US,D,20240926,000000,24.44,24.44,23.77,23.78,173897,0
+EBF.US,D,20240927,000000,23.94,24.1799,23.66,23.78,187780,0
+EBF.US,D,20240930,000000,23.87,24.41,23.7901,24.32,154184,0
+EBF.US,D,20241001,000000,24.32,24.486,24.06,24.48,139564,0
+EBF.US,D,20241002,000000,24.5,24.69,23.7,23.75,310034,0
+EBF.US,D,20241003,000000,23.9,24.22,23.785,23.87,162318,0
+EBF.US,D,20241004,000000,24.24,24.43,24.11,24.31,144494,0
+EBF.US,D,20241007,000000,24.31,24.72,24.02,24.55,280106,0
+EBF.US,D,20241008,000000,24.67,24.7594,23.91,23.98,227016,0
+EBF.US,D,20241009,000000,24.2,24.37,23.96,24.21,174670,0
+EBF.US,D,20241010,000000,24.3,24.34,24,24.11,1555981,0
+EBF.US,D,20241011,000000,21.21,21.48,20.26,20.43,369949,0
+EBF.US,D,20241014,000000,20.48,20.6,20.14,20.58,771510,0
+EBF.US,D,20241015,000000,20.5,21.24,20.5,21.07,280585,0
+EBF.US,D,20241016,000000,21.14,21.52,21.14,21.38,175569,0
+EBF.US,D,20241017,000000,21.35,21.355,20.78,21.24,162862,0
+EBF.US,D,20241018,000000,21.26,21.26,20.84,20.85,141796,0
+EBF.US,D,20241021,000000,20.85,21.05,20.62,20.69,162079,0
+EBF.US,D,20241022,000000,20.65,20.65,20.36,20.61,150743,0
+EBF.US,D,20241023,000000,20.55,20.81,20.485,20.8,204058,0
+EBF.US,D,20241024,000000,20.68,20.87,20.5284,20.75,102324,0
+EBF.US,D,20241025,000000,20.79,20.87,20.47,20.51,129602,0
+EBF.US,D,20241028,000000,20.54,20.68,20.455,20.6,106468,0
+EBF.US,D,20241029,000000,20.44,20.61,20.3613,20.61,139048,0
+EBF.US,D,20241030,000000,20.52,20.77,20.41,20.43,128924,0
+EBF.US,D,20241031,000000,20.43,20.705,20.35,20.36,125384,0
+EBF.US,D,20241101,000000,20.36,20.43,20.02,20.24,154126,0
+EBF.US,D,20241104,000000,20.25,20.415,20.15,20.19,138734,0
+EBF.US,D,20241105,000000,20.26,20.485,20.26,20.47,106341,0
+EBF.US,D,20241106,000000,20.99,21.75,20.99,21.63,217113,0
+EBF.US,D,20241107,000000,21.75,22.26,21.57,22.06,256936,0
+EBF.US,D,20241108,000000,22.15,22.2889,21.89,22.09,200976,0
+EBF.US,D,20241111,000000,22.25,22.29,21.92,22.12,172204,0
+EBF.US,D,20241112,000000,22.2029,22.23,21.61,21.72,144275,0
+EBF.US,D,20241113,000000,21.805,21.99,21.69,21.71,81870,0
+EBF.US,D,20241114,000000,21.62,21.735,21.34,21.55,137977,0
+EBF.US,D,20241115,000000,21.6,21.64,21.21,21.22,87280,0
+EBF.US,D,20241118,000000,21.3,21.38,21.01,21.06,87890,0
+EBF.US,D,20241119,000000,21,21.04,20.71,20.86,126867,0
+EBF.US,D,20241120,000000,20.715,20.7899,20.53,20.68,92141,0
+EBF.US,D,20241121,000000,20.735,21.01,20.63,20.76,224048,0
+EBF.US,D,20241122,000000,20.7801,21.02,20.6808,20.96,136772,0
+EBF.US,D,20241125,000000,21.13,21.49,21.06,21.15,130463,0
+EBF.US,D,20241126,000000,21.14,21.475,21.06,21.33,122520,0
+EBF.US,D,20241127,000000,21.65,21.65,21.11,21.24,84417,0
+EBF.US,D,20241129,000000,21.5,21.5,21.25,21.33,50935,0
+EBF.US,D,20241202,000000,21.33,21.48,21.1829,21.37,97277,0
+EBF.US,D,20241203,000000,21.21,21.38,21.02,21.31,72954,0
+EBF.US,D,20241204,000000,21.29,21.33,21.01,21.29,106602,0
+EBF.US,D,20241205,000000,21.28,21.39,20.9901,21.33,111293,0
+EBF.US,D,20241206,000000,21.3839,21.3839,20.99,21.16,66527,0
+EBF.US,D,20241209,000000,21.16,21.35,21.09,21.28,84667,0
+EBF.US,D,20241210,000000,21.25,21.57,21.0962,21.42,105981,0
+EBF.US,D,20241211,000000,21.49,21.6779,21.315,21.42,142183,0
+EBF.US,D,20241212,000000,21.37,21.39,21.03,21.24,84681,0
+EBF.US,D,20241213,000000,21.3,21.46,21.0243,21.39,113812,0
+EBF.US,D,20241216,000000,21.38,21.62,21.22,21.49,134211,0
+EBF.US,D,20241217,000000,21.24,21.51,21.22,21.28,146643,0
+EBF.US,D,20241218,000000,21.28,21.72,20.765,20.86,148256,0
+EBF.US,D,20241219,000000,21.12,21.32,20.6114,21.03,119284,0
+EBF.US,D,20241220,000000,20.87,21.025,20.52,20.68,361070,0
+EBF.US,D,20241223,000000,20.85,21,20.58,20.83,121078,0
+EBF.US,D,20241224,000000,20.89,21.15,20.885,21.06,60315,0
+EBF.US,D,20241226,000000,21.025,21.38,20.95,21.35,101977,0
+EBF.US,D,20241227,000000,21.2,21.38,20.91,21.05,99526,0
+EBF.US,D,20241230,000000,21.065,21.33,20.83,21.29,103081,0
+EBF.US,D,20241231,000000,21.47,21.47,21.04,21.09,107357,0
+EBF.US,D,20250102,000000,21.31,21.4368,20.82,20.95,97976,0
+EBF.US,D,20250103,000000,21.005,21.298,20.84,21.23,75332,0
+EBF.US,D,20250106,000000,21.15,21.217,20.88,20.89,102338,0
+EBF.US,D,20250107,000000,21.04,21.1171,20.59,20.59,161851,0
+EBF.US,D,20250108,000000,20.53,20.83,20.37,20.75,141305,0
+EBF.US,D,20250110,000000,20.26,20.4,19.7569,20.2,204973,0
+EBF.US,D,20250113,000000,20.105,20.365,20.07,20.32,105040,0
+EBF.US,D,20250114,000000,20.345,20.57,20.29,20.52,106262,0
+EBF.US,D,20250115,000000,20.73,20.83,20.5915,20.73,103443,0
+EBF.US,D,20250116,000000,20.72,20.815,20.6,20.73,125447,0
+EBF.US,D,20250117,000000,20.77,20.91,20.67,20.7,128451,0
+EBF.US,D,20250121,000000,20.8,21.1,20.75,21.07,202614,0
+EBF.US,D,20250122,000000,21.01,21.1472,20.53,20.56,156682,0
+EBF.US,D,20250123,000000,20.58,20.7,20.465,20.66,117707,0
+EBF.US,D,20250124,000000,20.64,20.7857,20.5101,20.75,91204,0
+EBF.US,D,20250127,000000,20.66,21.05,20.66,20.92,142896,0
+EBF.US,D,20250128,000000,21.04,21.09,20.7,20.73,103502,0
+EBF.US,D,20250129,000000,20.7,20.905,20.51,20.66,66759,0
+EBF.US,D,20250130,000000,20.75,20.87,20.635,20.71,77377,0
+EBF.US,D,20250131,000000,20.6,20.96,20.59,20.75,141420,0
+EBF.US,D,20250203,000000,20.44,20.67,20.35,20.48,197958,0
+EBF.US,D,20250204,000000,20.39,20.765,20.39,20.72,113323,0
+EBF.US,D,20250205,000000,20.673,20.82,20.57,20.75,112050,0
+EBF.US,D,20250206,000000,20.8,20.81,20.6,20.64,131789,0
+EBF.US,D,20250207,000000,20.58,20.69,20.35,20.43,151591,0
+EBF.US,D,20250210,000000,20.43,20.65,20.42,20.42,111497,0
+EBF.US,D,20250211,000000,20.395,20.65,20.38,20.62,103255,0
+EBF.US,D,20250212,000000,20.35,20.4326,20.24,20.33,115515,0
+EBF.US,D,20250213,000000,20.38,20.62,20.25,20.53,139258,0
+EBF.US,D,20250214,000000,20.67,20.74,20.41,20.48,108526,0
+EBF.US,D,20250218,000000,20.61,20.74,20.46,20.68,120587,0
+EBF.US,D,20250219,000000,20.59,20.89,20.58,20.81,106254,0
+EBF.US,D,20250220,000000,20.77,21.08,20.69,21.02,124872,0
+EBF.US,D,20250221,000000,21.115,21.18,20.7274,20.81,120160,0
+EBF.US,D,20250224,000000,20.7553,21.17,20.7553,20.97,135198,0
+EBF.US,D,20250225,000000,21.04,21.39,20.9508,21.33,174214,0
+EBF.US,D,20250226,000000,21.245,21.275,21.09,21.23,243650,0
+EBF.US,D,20250227,000000,21.32,21.32,20.99,21.12,210702,0
+EBF.US,D,20250228,000000,21.135,21.28,21.055,21.2,237950,0
+EBF.US,D,20250303,000000,21.24,21.4,21.145,21.31,170011,0
+EBF.US,D,20250304,000000,21.135,21.38,21.0681,21.22,145597,0
+EBF.US,D,20250305,000000,21.27,21.29,20.97,21.06,187384,0
+EBF.US,D,20250306,000000,21.095,21.31,20.96,21.17,214422,0
+EBF.US,D,20250307,000000,21.175,21.67,21.0901,21.58,205253,0
+EBF.US,D,20250310,000000,21.73,22.005,21.62,21.71,232561,0
+EBF.US,D,20250311,000000,21.75,21.88,21.1,21.25,203201,0
+EBF.US,D,20250312,000000,21.18,21.36,20.83,21.02,137241,0
+EBF.US,D,20250313,000000,21.055,21.34,20.915,21.12,140246,0
+EBF.US,D,20250314,000000,21.2,21.3959,21.025,21.2,125349,0
+EBF.US,D,20250317,000000,21.175,21.48,21.15,21.2,173308,0
+EBF.US,D,20250318,000000,21.34,21.37,21.075,21.18,189989,0
+EBF.US,D,20250319,000000,21.4876,21.4876,21.095,21.24,194074,0
+EBF.US,D,20250320,000000,21.285,21.285,21,21,228901,0
+EBF.US,D,20250321,000000,20.905,20.905,20.22,20.23,2099752,0
+EBF.US,D,20250324,000000,20.56,20.56,19.51,19.69,250829,0
+EBF.US,D,20250325,000000,19.71,19.72,19.35,19.39,252637,0
+EBF.US,D,20250326,000000,19.5389,19.64,19.45,19.61,141630,0
+EBF.US,D,20250327,000000,19.66,20.55,19.6,20.43,254179,0
+EBF.US,D,20250328,000000,20.44,20.48,19.9349,20.17,127806,0
+EBF.US,D,20250331,000000,20.2699,20.46,20.08,20.09,185912,0
+EBF.US,D,20250401,000000,20.17,20.29,20,20.12,148709,0
+EBF.US,D,20250402,000000,20.11,20.275,19.96,20.22,136576,0
+EBF.US,D,20250403,000000,19.95,20.15,19.71,19.87,139278,0
+EBF.US,D,20250404,000000,19.6,19.77,19.22,19.4,211285,0
+EBF.US,D,20250407,000000,19.0536,19.42,18.46,19.06,324240,0
+EBF.US,D,20250408,000000,19.475,19.48,18.69,18.81,181110,0
+EBF.US,D,20250409,000000,18.54,19.69,18.5,19.44,327413,0
+EBF.US,D,20250410,000000,19.3,19.45,18.7501,19.03,179170,0
+EBF.US,D,20250411,000000,19,19.365,18.909,19.31,156724,0
+EBF.US,D,20250414,000000,19.3,19.48,19.08,19.25,195780,0
+EBF.US,D,20250415,000000,19.285,19.33,18.87,18.9,139041,0
+EBF.US,D,20250416,000000,18.7,19.1438,18.615,18.71,145616,0
+EBF.US,D,20250417,000000,18.86,18.9749,18.63,18.74,171324,0
+EBF.US,D,20250421,000000,18.735,18.735,17.15,17.27,348391,0
+EBF.US,D,20250422,000000,17.625,18.32,17.46,18.26,317058,0
+EBF.US,D,20250423,000000,18.49,18.64,17.96,18.02,192612,0
+EBF.US,D,20250424,000000,18.05,18.3,17.93,18.06,190045,0
+EBF.US,D,20250425,000000,18.01,18.034,17.73,17.92,202389,0
+EBF.US,D,20250428,000000,18,18.1001,17.6601,17.84,165150,0
+EBF.US,D,20250429,000000,17.725,18.03,17.665,18.03,142583,0
+EBF.US,D,20250430,000000,18,18,17.645,17.95,137862,0
+EBF.US,D,20250501,000000,18.05,18.05,17.66,17.78,165331,0
+EBF.US,D,20250502,000000,17.86,18.06,17.86,17.99,157276,0
+EBF.US,D,20250505,000000,18,18.13,17.915,18.01,138670,0
+EBF.US,D,20250506,000000,17.92,18.505,17.85,18.37,217948,0
+EBF.US,D,20250507,000000,18.41,18.555,18.28,18.47,183583,0
+EBF.US,D,20250508,000000,18.585,19.175,18.57,19.14,194917,0
+EBF.US,D,20250509,000000,19.0727,19.18,18.94,18.96,155225,0
+EBF.US,D,20250512,000000,19.3,19.545,19.04,19.29,242022,0
+EBF.US,D,20250513,000000,19.45,19.68,19.37,19.47,188609,0
+EBF.US,D,20250514,000000,19.37,19.605,19.27,19.4,193720,0
+EBF.US,D,20250515,000000,19.58,19.59,19.33,19.56,138934,0
+EBF.US,D,20250516,000000,19.57,19.63,19.2969,19.5,132262,0
+EBF.US,D,20250519,000000,19.36,19.48,19.24,19.44,134228,0
+EBF.US,D,20250520,000000,19.44,19.44,19.22,19.34,115152,0
+EBF.US,D,20250521,000000,19.42,19.42,18.89,18.92,112255,0
+EBF.US,D,20250522,000000,18.85,18.95,18.71,18.73,133049,0
+EBF.US,D,20250523,000000,18.55,18.75,18.51,18.63,128057,0
+EBF.US,D,20250527,000000,18.62,19.02,18.4809,18.93,144929,0
+EBF.US,D,20250528,000000,18.94,18.94,18.55,18.56,110181,0
+EBF.US,D,20250529,000000,18.56,18.73,18.48,18.72,95945,0
+EBF.US,D,20250530,000000,18.77,18.77,18.505,18.67,136620,0
+EBF.US,D,20250602,000000,18.65,18.65,18.38,18.49,130799,0
+EBF.US,D,20250603,000000,18.425,18.75,18.38,18.65,112817,0
+EBF.US,D,20250604,000000,18.715,18.725,18.44,18.49,126856,0
+EBF.US,D,20250605,000000,18.46,18.65,18.43,18.53,146294,0
+EBF.US,D,20250606,000000,18.72,18.78,18.38,18.55,93626,0
+EBF.US,D,20250609,000000,18.605,18.78,18.42,18.65,126060,0
+EBF.US,D,20250610,000000,18.61,18.97,18.56,18.79,132910,0
+EBF.US,D,20250611,000000,18.83,18.92,18.685,18.73,162467,0
+EBF.US,D,20250612,000000,18.565,18.85,18.55,18.85,181868,0
+EBF.US,D,20250613,000000,18.725,18.75,18.401,18.44,136066,0
+EBF.US,D,20250616,000000,18.46,18.72,18.42,18.72,136586,0
+EBF.US,D,20250617,000000,18.59,18.75,18.555,18.66,83089,0
+EBF.US,D,20250618,000000,18.64,18.685,18.47,18.5,86127,0
+EBF.US,D,20250620,000000,18.51,18.55,18.24,18.24,259689,0
+EBF.US,D,20250623,000000,18.37,19.01,18.37,19.01,194209,0
+EBF.US,D,20250624,000000,19.038,19.14,18.76,19.01,155599,0
+EBF.US,D,20250625,000000,19,19.075,18.45,18.47,200025,0
+EBF.US,D,20250626,000000,18.44,18.57,18.28,18.57,146260,0
+EBF.US,D,20250627,000000,18.63,18.7,18.245,18.32,278618,0
+EBF.US,D,20250630,000000,18.3501,18.43,18.12,18.14,181232,0
+EBF.US,D,20250701,000000,18.14,18.74,18.07,18.49,207119,0
+EBF.US,D,20250702,000000,18.589,18.6334,18.405,18.57,139793,0
+EBF.US,D,20250703,000000,18.635,18.66,18.49,18.66,63300,0
+EBF.US,D,20250707,000000,18.554,18.705,18.35,18.4,152119,0
+EBF.US,D,20250708,000000,18.3928,18.58,18.35,18.4,206552,0
+EBF.US,D,20250709,000000,18.5579,18.5579,18.3,18.5,135193,0
+EBF.US,D,20250710,000000,18.505,18.895,18.44,18.77,204166,0
+EBF.US,D,20250711,000000,18.29,18.3899,18.17,18.2,120220,0
+EBF.US,D,20250714,000000,18.16,18.44,18.075,18.44,165061,0
+EBF.US,D,20250715,000000,18.4,18.45,17.81,17.84,133761,0
+EBF.US,D,20250716,000000,17.99,18.035,17.53,17.73,202916,0
+EBF.US,D,20250717,000000,17.83,17.87,17.66,17.81,171735,0
+EBF.US,D,20250718,000000,17.895,17.93,17.68,17.75,177645,0
+EBF.US,D,20250721,000000,17.89,17.985,17.72,17.75,228679,0
+EBF.US,D,20250722,000000,17.79,18.125,17.66,18.02,160253,0
+EBF.US,D,20250723,000000,18.16,18.22,18.035,18.22,149365,0
+EBF.US,D,20250724,000000,18.15,18.2245,17.969,18.04,114897,0
+EBF.US,D,20250725,000000,18.11,18.15,17.93,17.95,130202,0
+EBF.US,D,20250728,000000,18,18.175,17.98,18.11,108496,0
+EBF.US,D,20250729,000000,18.06,18.15,17.97,18.04,104922,0
+EBF.US,D,20250730,000000,18.14,18.51,17.74,17.83,216803,0
+EBF.US,D,20250731,000000,17.765,17.94,17.595,17.8,227154,0
+EBF.US,D,20250801,000000,17.77,17.86,17.54,17.57,311653,0
+EBF.US,D,20250804,000000,17.6,17.995,17.55,17.88,228038,0
+EBF.US,D,20250805,000000,17.825,18.14,17.74,18.1,143371,0
+EBF.US,D,20250806,000000,18.01,18.18,17.9776,18.1,134114,0
+EBF.US,D,20250807,000000,18.18,18.3,17.96,17.98,138983,0
+EBF.US,D,20250808,000000,18.065,18.24,17.99,18.16,189074,0
+EBF.US,D,20250811,000000,18.18,18.25,17.86,17.99,140483,0
+EBF.US,D,20250812,000000,18.01,18.415,17.94,18.36,173659,0
+EBF.US,D,20250813,000000,18.37,18.65,18.28,18.59,217337,0
+EBF.US,D,20250814,000000,18.41,18.45,18.22,18.23,117863,0
+EBF.US,D,20250815,000000,18.255,18.32,17.97,18.06,107524,0
+EBF.US,D,20250818,000000,18.24,18.24,17.96,18.03,109981,0
+EBF.US,D,20250819,000000,18.09,18.29,18.04,18.25,106668,0
+EBF.US,D,20250820,000000,18.27,18.41,18.02,18.02,104156,0
+EBF.US,D,20250821,000000,17.98,18.115,17.97,18.06,93942,0
+EBF.US,D,20250822,000000,18.15,18.71,18.1,18.7,160165,0
+EBF.US,D,20250825,000000,18.66,18.665,18.43,18.47,129856,0
+EBF.US,D,20250826,000000,18.47,18.65,18.385,18.44,81108,0
+EBF.US,D,20250827,000000,18.45,18.53,18.3456,18.51,83646,0
+EBF.US,D,20250828,000000,18.46,18.58,18.27,18.41,66464,0
+EBF.US,D,20250829,000000,18.4,18.45,18.18,18.27,135106,0
+EBF.US,D,20250902,000000,18.15,18.3,18.1,18.24,116718,0
+EBF.US,D,20250903,000000,18.22,18.31,18.1,18.19,155527,0
+EBF.US,D,20250904,000000,18.245,18.63,18.2055,18.61,123070,0
+EBF.US,D,20250905,000000,18.605,18.7399,18.31,18.48,113234,0
+EBF.US,D,20250908,000000,18.41,18.48,18.31,18.44,106868,0
+EBF.US,D,20250909,000000,18.415,18.46,18.01,18.08,121823,0
+EBF.US,D,20250910,000000,18.015,18.12,17.8,17.97,138118,0
+EBF.US,D,20250911,000000,17.93,18.41,17.93,18.37,125770,0
+EBF.US,D,20250912,000000,18.2,18.29,17.95,17.98,73827,0
+EBF.US,D,20250915,000000,18.01,18.1296,17.98,18.06,90566,0
+EBF.US,D,20250916,000000,18.03,18.18,17.97,18.17,99298,0
+EBF.US,D,20250917,000000,18.0563,18.56,17.99,18.13,123968,0
+EBF.US,D,20250918,000000,18.315,18.34,18.02,18.3,117094,0
+EBF.US,D,20250919,000000,18.335,18.35,18.04,18.14,395939,0
+EBF.US,D,20250922,000000,18.69,18.7,18.33,18.59,139907,0
+EBF.US,D,20250923,000000,18.56,18.69,18.15,18.24,162380,0
+EBF.US,D,20250924,000000,18.225,18.42,18.16,18.32,107733,0
+EBF.US,D,20250925,000000,18.375,18.375,18.075,18.14,94353,0
+EBF.US,D,20250926,000000,18.23,18.3999,18.135,18.36,125507,0
+EBF.US,D,20250929,000000,18.405,18.405,18.07,18.11,92599,0
+EBF.US,D,20250930,000000,18.06,18.3,18.06,18.28,146285,0
+EBF.US,D,20251001,000000,18.325,18.4,18.16,18.28,171976,0
+EBF.US,D,20251002,000000,18.3,18.31,18.03,18.09,127889,0
+EBF.US,D,20251003,000000,18.1,18.38,18.04,18.16,117135,0
+EBF.US,D,20251006,000000,18.2052,18.275,17.69,17.69,209065,0
+EBF.US,D,20251007,000000,17.84,17.84,17.4,17.48,209866,0
+EBF.US,D,20251008,000000,17.52,17.73,17.41,17.66,196080,0
+EBF.US,D,20251009,000000,17.56,17.766,17.51,17.51,189632,0
+EBF.US,D,20251010,000000,17.28,17.44,17.01,17.02,209230,0
+EBF.US,D,20251013,000000,17.2,17.42,17.1001,17.34,198098,0
+EBF.US,D,20251014,000000,17.275,17.65,17.19,17.57,219444,0
+EBF.US,D,20251015,000000,17.5375,17.86,17.4,17.45,197256,0
+EBF.US,D,20251016,000000,17.515,17.5372,17.36,17.42,217460,0
+EBF.US,D,20251017,000000,17.471,17.615,17.17,17.2,212106,0
+EBF.US,D,20251020,000000,17.3555,17.46,16.97,17.19,249430,0
+EBF.US,D,20251021,000000,17.15,17.24,16.83,16.87,236519,0
+EBF.US,D,20251022,000000,16.9585,17.145,16.88,17.04,255556,0
+EBF.US,D,20251023,000000,17,17.13,16.97,16.97,153238,0
+EBF.US,D,20251024,000000,17.02,17.14,16.78,16.95,156990,0
+EBF.US,D,20251027,000000,17.02,17.02,16.57,16.57,217490,0
+EBF.US,D,20251028,000000,16.57,16.78,16.47,16.7,192093,0
+EBF.US,D,20251029,000000,16.655,16.82,16.405,16.51,247142,0
+EBF.US,D,20251030,000000,16.525,16.59,16.3,16.55,286764,0
+EBF.US,D,20251031,000000,16.54,16.57,16.34,16.4,209422,0
+EBF.US,D,20251103,000000,16.44,17.45,16.37,16.99,636515,0
+EBF.US,D,20251104,000000,16.84,17.08,16.75,16.96,253145,0
+EBF.US,D,20251105,000000,17.0475,17.2699,16.9371,17.15,205435,0
+EBF.US,D,20251106,000000,17.155,17.155,16.86,16.94,280138,0
+EBF.US,D,20251107,000000,16.975,17.36,16.93,16.97,252995,0
+EBF.US,D,20251110,000000,17,17.16,16.895,17.02,265380,0
+EBF.US,D,20251111,000000,17.125,17.25,16.93,16.95,181287,0
+EBF.US,D,20251112,000000,17.01,17.085,16.6601,16.88,148084,0
+EBF.US,D,20251113,000000,17,17.02,16.75,16.98,164474,0
+EBF.US,D,20251114,000000,16.9,16.95,16.63,16.9,211678,0
+EBF.US,D,20251117,000000,16.795,16.87,16.33,16.38,240761,0
+EBF.US,D,20251118,000000,16.4362,16.74,16.3698,16.63,179334,0
+EBF.US,D,20251119,000000,16.7,16.75,16.5436,16.64,141616,0
+EBF.US,D,20251120,000000,16.77,16.79,16.51,16.77,181966,0
+EBF.US,D,20251121,000000,16.83,17.1,16.78,17.07,156069,0
+EBF.US,D,20251124,000000,16.95,17.11,16.85,16.94,843205,0
+EBF.US,D,20251125,000000,17.11,17.49,16.99,17.36,233028,0
+EBF.US,D,20251126,000000,17.36,17.39,17.22,17.26,185130,0
+EBF.US,D,20251128,000000,17.26,17.48,17.238,17.44,145883,0
+EBF.US,D,20251201,000000,17.26,17.62,17.26,17.59,219551,0
+EBF.US,D,20251202,000000,17.49,17.63,17.333,17.6,161937,0
+EBF.US,D,20251203,000000,17.49,17.97,17.49,17.9,176416,0
+EBF.US,D,20251204,000000,17.7495,17.83,17.5447,17.6,167243,0
+EBF.US,D,20251205,000000,17.65,17.9099,17.625,17.79,162446,0
+EBF.US,D,20251208,000000,17.81,17.81,17.395,17.43,142843,0
+EBF.US,D,20251209,000000,17.35,17.73,17.3435,17.68,219064,0
+EBF.US,D,20251210,000000,17.65,17.99,17.555,17.79,218989,0
+EBF.US,D,20251211,000000,17.765,18.25,17.75,18.23,254608,0
+EBF.US,D,20251212,000000,18.2,18.48,18.05,18.36,205981,0
+EBF.US,D,20251215,000000,18.28,18.4699,18.25,18.34,197024,0
+EBF.US,D,20251216,000000,18.295,18.395,18.16,18.29,169394,0
+EBF.US,D,20251217,000000,18.095,18.266,17.89,18.14,205176,0
+EBF.US,D,20251218,000000,18.2,18.47,18.14,18.41,194244,0
+EBF.US,D,20251219,000000,18.2,18.3799,17.95,18.07,432125,0
+EBF.US,D,20251222,000000,18.51,19,17.95,18.22,332169,0
+EBF.US,D,20251223,000000,18.08,18.31,17.45,18.08,288009,0
+EBF.US,D,20251224,000000,18.075,18.185,17.9,18.13,133777,0
+EBF.US,D,20251226,000000,18.0697,18.36,18.005,18.29,225504,0
+EBF.US,D,20251229,000000,18.275,18.46,18.22,18.44,240417,0
+EBF.US,D,20251230,000000,18.32,18.455,18.22,18.33,176588,0
+EBF.US,D,20251231,000000,18.3,18.35,18,18.01,143624,0
+EBF.US,D,20260102,000000,18.17,18.18,17.78,18,148619,0
+EBF.US,D,20260105,000000,17.97,18.35,17.96,18.06,232260,0
+EBF.US,D,20260106,000000,18.08,18.21,17.89,18.14,181323,0
+EBF.US,D,20260107,000000,18.21,18.25,17.86,18.08,242603,0
+EBF.US,D,20260108,000000,17.7,18.21,17.7,18.11,301254,0
+EBF.US,D,20260109,000000,18.19,18.44,18.02,18.43,195208,0
+EBF.US,D,20260112,000000,18.4,18.71,18.2,18.63,186180,0
+EBF.US,D,20260113,000000,18.67,18.748,18.44,18.6,174393,0
+EBF.US,D,20260114,000000,18.55,19.02,18.55,18.9,325668,0
+EBF.US,D,20260115,000000,18.8604,19.275,18.8,19.18,169674,0
+EBF.US,D,20260116,000000,19.11,19.29,18.98,19.27,184272,0
+EBF.US,D,20260120,000000,19.09,19.2499,19,19.13,148220,0
+EBF.US,D,20260121,000000,19.27,19.56,19.11,19.55,222137,0
+EBF.US,D,20260122,000000,19.525,19.855,19.505,19.7,171804,0
+EBF.US,D,20260123,000000,19.57,19.76,19.18,19.32,150392,0
+EBF.US,D,20260126,000000,19.395,19.41,19.1,19.24,143763,0
+EBF.US,D,20260127,000000,19.3,19.4368,19.151,19.31,108864,0
+EBF.US,D,20260128,000000,19,19.4,18.97,18.98,169577,0
+EBF.US,D,20260129,000000,19.07,19.255,18.87,19.15,239517,0
+EBF.US,D,20260130,000000,19.2,19.6399,19.11,19.49,196995,0
+EBF.US,D,20260202,000000,19.5413,19.88,19.4,19.81,257444,0
+EBF.US,D,20260203,000000,19.8,19.9,19.51,19.77,179875,0
+EBF.US,D,20260204,000000,19.8,20.4,19.785,20.37,215464,0
+EBF.US,D,20260205,000000,20.29,20.53,20.09,20.45,206112,0
+EBF.US,D,20260206,000000,20.45,20.65,20.23,20.41,181064,0
+EBF.US,D,20260209,000000,20.34,20.54,20.2,20.36,119018,0
+EBF.US,D,20260210,000000,20.5,20.8,20.42,20.55,149198,0
+EBF.US,D,20260211,000000,20.745,20.75,20.29,20.52,96070,0
+EBF.US,D,20260212,000000,20.635,20.65,20.205,20.4,129190,0
+EBF.US,D,20260213,000000,20.2663,20.805,20.2663,20.76,123503,0
+EBF.US,D,20260217,000000,20.68,20.715,20.38,20.58,169467,0
+EBF.US,D,20260218,000000,20.4721,20.73,20.4301,20.71,132812,0
diff --git a/daily/us/nyse stocks/1/ecc_d.us.txt b/daily/us/nyse stocks/1/ecc_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9e183f5d78c6c48bd9ae86a7896fbf48ea2c8a90
--- /dev/null
+++ b/daily/us/nyse stocks/1/ecc_d.us.txt	
@@ -0,0 +1,1021 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECC_D.US,D,20211202,000000,24.55,24.8,24.4,24.7,64342,0
+ECC_D.US,D,20211203,000000,24.7,24.75,24.49,24.5999,15705,0
+ECC_D.US,D,20211206,000000,24.6,24.7,24.4496,24.605,29507,0
+ECC_D.US,D,20211207,000000,24.65,24.6999,24.475,24.5,24397,0
+ECC_D.US,D,20211208,000000,24.65,24.65,24.44,24.5199,13668,0
+ECC_D.US,D,20211209,000000,24.565,24.57,24.46,24.49,12941,0
+ECC_D.US,D,20211210,000000,24.67,24.67,24.53,24.54,16967,0
+ECC_D.US,D,20211213,000000,24.56,24.59,24.5,24.5,14430,0
+ECC_D.US,D,20211214,000000,24.51,24.53,24.35,24.36,14144,0
+ECC_D.US,D,20211215,000000,24.55,24.55,24.5,24.519,6148,0
+ECC_D.US,D,20211216,000000,24.56,24.79,24.53,24.53,12344,0
+ECC_D.US,D,20211217,000000,24.625,24.625,24.481,24.5,7293,0
+ECC_D.US,D,20211220,000000,24.5,24.5,24.41,24.46,9807,0
+ECC_D.US,D,20211221,000000,24.4,24.46,24.38,24.38,10468,0
+ECC_D.US,D,20211222,000000,24.549,24.549,24.4,24.45,7919,0
+ECC_D.US,D,20211223,000000,24.5043,24.55,24.4926,24.52,5732,0
+ECC_D.US,D,20211227,000000,24.68,24.82,24.46,24.46,10945,0
+ECC_D.US,D,20211228,000000,24.5,24.55,24.4787,24.5,15583,0
+ECC_D.US,D,20211229,000000,24.5999,24.6,24.485,24.49,7680,0
+ECC_D.US,D,20211230,000000,24.55,24.75,24.525,24.66,9686,0
+ECC_D.US,D,20211231,000000,24.65,24.88,24.6457,24.75,4756,0
+ECC_D.US,D,20220103,000000,24.65,24.677,24.45,24.5799,11856,0
+ECC_D.US,D,20220104,000000,24.69,24.89,24.53,24.89,11681,0
+ECC_D.US,D,20220105,000000,24.88,25.11,24.84,25.05,15037,0
+ECC_D.US,D,20220106,000000,24.88,25.09,24.88,25.05,6328,0
+ECC_D.US,D,20220107,000000,25.13,25.14,24.99,25,16434,0
+ECC_D.US,D,20220110,000000,24.95,24.95,24.85,24.8992,6804,0
+ECC_D.US,D,20220111,000000,25.12,25.16,25.12,25.145,3966,0
+ECC_D.US,D,20220112,000000,25.16,25.2499,25.01,25.2499,9714,0
+ECC_D.US,D,20220113,000000,25.14,25.3,25.1267,25.215,7960,0
+ECC_D.US,D,20220114,000000,25.2,25.24,25.2,25.21,5374,0
+ECC_D.US,D,20220118,000000,25.13,25.22,25.06,25.095,59934,0
+ECC_D.US,D,20220119,000000,25.14,25.24,25.13,25.145,4516,0
+ECC_D.US,D,20220120,000000,25.27,25.27,25.08,25.105,6351,0
+ECC_D.US,D,20220121,000000,25.1,25.175,25.1,25.1,9602,0
+ECC_D.US,D,20220124,000000,25.08,25.08,25,25.01,5850,0
+ECC_D.US,D,20220125,000000,25.26,25.26,24.6025,25,7949,0
+ECC_D.US,D,20220126,000000,25.04,25.04,24.81,24.95,8207,0
+ECC_D.US,D,20220127,000000,24.9,25,24.88,24.96,7686,0
+ECC_D.US,D,20220128,000000,24.91,25,24.9046,25,2405,0
+ECC_D.US,D,20220131,000000,25.04,25.04,24.8,24.98,6154,0
+ECC_D.US,D,20220201,000000,25.1199,25.1199,24.9526,25.04,7211,0
+ECC_D.US,D,20220202,000000,24.9999,25.11,24.958,25.11,8093,0
+ECC_D.US,D,20220203,000000,25.13,25.25,25,25.13,4382,0
+ECC_D.US,D,20220204,000000,25.1597,25.175,24.97,25.0999,9235,0
+ECC_D.US,D,20220207,000000,24.98,24.99,24.8801,24.99,6255,0
+ECC_D.US,D,20220208,000000,24.99,24.99,24.7701,24.905,4607,0
+ECC_D.US,D,20220209,000000,24.9,24.96,24.895,24.95,3849,0
+ECC_D.US,D,20220210,000000,24.81,24.8909,24.7275,24.79,5238,0
+ECC_D.US,D,20220211,000000,24.79,24.99,24.79,24.9714,5430,0
+ECC_D.US,D,20220214,000000,24.96,24.96,24.705,24.76,2967,0
+ECC_D.US,D,20220215,000000,24.82,24.84,24.6,24.6,7139,0
+ECC_D.US,D,20220216,000000,24.8,24.9,24.7012,24.825,4667,0
+ECC_D.US,D,20220217,000000,24.85,24.9,24.85,24.8501,4371,0
+ECC_D.US,D,20220218,000000,24.89,25.03,24.8501,25,3736,0
+ECC_D.US,D,20220222,000000,24.95,24.965,24.8,24.8012,3104,0
+ECC_D.US,D,20220223,000000,24.785,24.8,24.42,24.56,10380,0
+ECC_D.US,D,20220224,000000,24.4088,24.64,24.3401,24.64,856,0
+ECC_D.US,D,20220225,000000,24.64,24.7699,24.3402,24.7699,5206,0
+ECC_D.US,D,20220228,000000,24.75,24.76,24.655,24.74,4097,0
+ECC_D.US,D,20220301,000000,24.75,24.95,24.75,24.86,9205,0
+ECC_D.US,D,20220302,000000,24.9788,25,24.945,24.99,6347,0
+ECC_D.US,D,20220303,000000,25.04,25.0548,25,25,4045,0
+ECC_D.US,D,20220304,000000,25,25.005,24.27,24.5499,9031,0
+ECC_D.US,D,20220307,000000,24.55,24.83,24.43,24.587,7333,0
+ECC_D.US,D,20220308,000000,24.67,24.7,24.36,24.49,13653,0
+ECC_D.US,D,20220309,000000,24.67,24.75,24.67,24.74,824,0
+ECC_D.US,D,20220310,000000,24.7401,24.75,24.6061,24.648,7606,0
+ECC_D.US,D,20220311,000000,24.6822,24.85,24.643,24.69,1938,0
+ECC_D.US,D,20220314,000000,24.585,24.605,24.5693,24.605,1372,0
+ECC_D.US,D,20220315,000000,24.65,24.65,24.55,24.6498,2823,0
+ECC_D.US,D,20220316,000000,24.66,24.905,24.66,24.7948,3429,0
+ECC_D.US,D,20220317,000000,24.95,24.95,24.8462,24.92,9450,0
+ECC_D.US,D,20220318,000000,24.9699,24.9699,24.92,24.92,650,0
+ECC_D.US,D,20220321,000000,24.75,24.9399,24.5045,24.7937,4196,0
+ECC_D.US,D,20220322,000000,24.8777,24.885,24.8,24.8189,2825,0
+ECC_D.US,D,20220323,000000,24.88,24.88,24.81,24.875,3282,0
+ECC_D.US,D,20220324,000000,24.815,24.815,24.795,24.8,1214,0
+ECC_D.US,D,20220325,000000,24.81,24.81,24.7,24.72,1716,0
+ECC_D.US,D,20220328,000000,24.78,24.79,24.7532,24.79,1625,0
+ECC_D.US,D,20220329,000000,24.76,24.8299,24.5912,24.75,3514,0
+ECC_D.US,D,20220330,000000,24.83,24.83,24.5,24.56,11717,0
+ECC_D.US,D,20220331,000000,24.58,24.77,24.57,24.77,2603,0
+ECC_D.US,D,20220401,000000,24.75,24.76,24.71,24.76,1472,0
+ECC_D.US,D,20220404,000000,24.76,24.775,24.7598,24.775,1063,0
+ECC_D.US,D,20220405,000000,24.82,24.82,24.28,24.5498,18017,0
+ECC_D.US,D,20220406,000000,24.3015,24.55,24.2,24.536,7834,0
+ECC_D.US,D,20220407,000000,24.54,24.54,23.99,24.15,10427,0
+ECC_D.US,D,20220408,000000,24.11,24.33,23.9501,24.33,5039,0
+ECC_D.US,D,20220411,000000,24.27,24.27,23.94,24.01,2609,0
+ECC_D.US,D,20220412,000000,23.96,24.125,22.95,23.31,20051,0
+ECC_D.US,D,20220413,000000,23.32,23.55,23,23,14317,0
+ECC_D.US,D,20220414,000000,23.1,23.3242,22.38,22.65,16723,0
+ECC_D.US,D,20220418,000000,22.72,23.18,22.5,22.6249,23345,0
+ECC_D.US,D,20220419,000000,22.75,23.5918,22.75,23.5811,1014,0
+ECC_D.US,D,20220420,000000,23.65,23.65,22.81,23.4,4576,0
+ECC_D.US,D,20220421,000000,23.2,23.2,23.15,23.1599,594,0
+ECC_D.US,D,20220422,000000,23,23,22.8001,22.9,4504,0
+ECC_D.US,D,20220425,000000,23,23.08,22.8,23,863,0
+ECC_D.US,D,20220426,000000,23,23.25,22.68,22.68,14950,0
+ECC_D.US,D,20220427,000000,22.88,23.0594,22.8,23.0594,1961,0
+ECC_D.US,D,20220428,000000,23.05,23.05,22.6,22.93,10478,0
+ECC_D.US,D,20220429,000000,22.76,23.09,22.55,22.82,5752,0
+ECC_D.US,D,20220502,000000,22.55,23.1079,22.55,22.7,2919,0
+ECC_D.US,D,20220503,000000,23,23.1756,23,23.1,1659,0
+ECC_D.US,D,20220504,000000,23,23,22.7,22.7,2291,0
+ECC_D.US,D,20220505,000000,22.88,22.92,22.49,22.49,4200,0
+ECC_D.US,D,20220506,000000,22.64,22.64,22.49,22.6,5348,0
+ECC_D.US,D,20220510,000000,22.76,22.9183,22.76,22.9183,920,0
+ECC_D.US,D,20220511,000000,22.73,22.855,22.5,22.5,1030,0
+ECC_D.US,D,20220512,000000,22.6049,22.66,22.44,22.605,3418,0
+ECC_D.US,D,20220513,000000,22.5,22.58,22.18,22.35,14102,0
+ECC_D.US,D,20220516,000000,22.39,22.3933,22.15,22.34,7949,0
+ECC_D.US,D,20220517,000000,22.6,22.6,22.4,22.4,2362,0
+ECC_D.US,D,20220518,000000,22.3,22.34,22.3,22.34,2191,0
+ECC_D.US,D,20220519,000000,22.275,22.3,22.275,22.3,1047,0
+ECC_D.US,D,20220520,000000,22.33,22.33,22.3199,22.3199,621,0
+ECC_D.US,D,20220523,000000,22.25,22.4,22.2,22.4,954,0
+ECC_D.US,D,20220524,000000,22.42,22.42,22.42,22.42,599,0
+ECC_D.US,D,20220525,000000,22.4501,22.48,22.4501,22.48,648,0
+ECC_D.US,D,20220526,000000,22.9074,22.9074,22.53,22.65,1910,0
+ECC_D.US,D,20220527,000000,22.89,23.0299,22.81,22.86,4050,0
+ECC_D.US,D,20220531,000000,22.99,22.99,22.86,22.8601,1826,0
+ECC_D.US,D,20220603,000000,23.22,23.22,23.06,23.06,1101,0
+ECC_D.US,D,20220606,000000,23.1,23.2072,23.1,23.2,1768,0
+ECC_D.US,D,20220607,000000,23.2105,23.2105,22.89,23.1192,3634,0
+ECC_D.US,D,20220608,000000,23.12,23.1726,23.12,23.1626,807,0
+ECC_D.US,D,20220609,000000,23.22,23.22,22.94,22.95,1999,0
+ECC_D.US,D,20220610,000000,22.94,23.0977,22.94,22.98,2189,0
+ECC_D.US,D,20220613,000000,22.86,22.9237,22.71,22.71,5198,0
+ECC_D.US,D,20220614,000000,22.8,22.8,21.8,22.3115,7503,0
+ECC_D.US,D,20220615,000000,22.2,22.45,22.2,22.45,5026,0
+ECC_D.US,D,20220616,000000,22.0001,22.44,21.53,21.7407,17540,0
+ECC_D.US,D,20220617,000000,21.755,21.755,21.7379,21.755,1260,0
+ECC_D.US,D,20220621,000000,21.71,21.9499,21.5301,21.94,4880,0
+ECC_D.US,D,20220622,000000,21.95,21.9799,21.76,21.76,375,0
+ECC_D.US,D,20220623,000000,21.8757,21.9499,21.8,21.875,1482,0
+ECC_D.US,D,20220624,000000,21.9,21.97,21.66,21.7501,8358,0
+ECC_D.US,D,20220627,000000,21.6601,21.775,21.66,21.71,10993,0
+ECC_D.US,D,20220628,000000,21.75,21.9442,21.55,21.55,13108,0
+ECC_D.US,D,20220629,000000,21.56,21.565,21.3,21.5027,5482,0
+ECC_D.US,D,20220630,000000,21.5001,21.8,21.5001,21.66,3270,0
+ECC_D.US,D,20220701,000000,21.815,21.815,21.6,21.6,1778,0
+ECC_D.US,D,20220705,000000,21.95,21.95,21.57,21.57,947,0
+ECC_D.US,D,20220706,000000,21.7313,21.9098,21.7313,21.79,3664,0
+ECC_D.US,D,20220707,000000,21.8389,21.88,21.72,21.87,3450,0
+ECC_D.US,D,20220708,000000,21.8499,21.8499,21.769,21.8,1134,0
+ECC_D.US,D,20220711,000000,21.8,21.85,21.8,21.85,1454,0
+ECC_D.US,D,20220712,000000,21.97,21.97,21.7,21.7,1482,0
+ECC_D.US,D,20220713,000000,21.65,21.8,21.4101,21.78,1570,0
+ECC_D.US,D,20220714,000000,21.47,21.8418,21.46,21.8418,1917,0
+ECC_D.US,D,20220715,000000,21.8813,21.8813,21.715,21.715,3032,0
+ECC_D.US,D,20220718,000000,21.79,21.8001,21.61,21.6917,8785,0
+ECC_D.US,D,20220719,000000,21.74,21.98,21.6,21.795,5000,0
+ECC_D.US,D,20220720,000000,21.98,22.035,21.98,21.98,923,0
+ECC_D.US,D,20220721,000000,22.2799,22.2799,22.065,22.1499,1903,0
+ECC_D.US,D,20220722,000000,22.15,22.25,22.15,22.25,1465,0
+ECC_D.US,D,20220725,000000,22.46,22.8399,22.1903,22.52,3745,0
+ECC_D.US,D,20220726,000000,22.29,22.36,22.29,22.36,673,0
+ECC_D.US,D,20220727,000000,22.55,22.55,22.428,22.428,1649,0
+ECC_D.US,D,20220728,000000,22.8,22.8,22.8,22.8,232,0
+ECC_D.US,D,20220729,000000,22.87,22.87,22.8,22.83,1621,0
+ECC_D.US,D,20220801,000000,22.85,22.85,22.8266,22.83,1622,0
+ECC_D.US,D,20220802,000000,22.8257,22.98,22.822,22.95,4385,0
+ECC_D.US,D,20220803,000000,23.04,23.04,22.99,23.02,3455,0
+ECC_D.US,D,20220804,000000,23.19,23.2,23.19,23.19,1032,0
+ECC_D.US,D,20220805,000000,23.19,23.243,23.0201,23.03,5825,0
+ECC_D.US,D,20220808,000000,23.05,23.3667,23.05,23.35,1851,0
+ECC_D.US,D,20220809,000000,23.44,23.44,23.11,23.2,1352,0
+ECC_D.US,D,20220810,000000,23.13,23.14,22.9101,22.9101,1678,0
+ECC_D.US,D,20220812,000000,22.95,23.2639,22.86,23.2639,2423,0
+ECC_D.US,D,20220815,000000,23.0716,23.2499,22.86,22.93,7347,0
+ECC_D.US,D,20220816,000000,23.31,23.32,23.185,23.2779,4706,0
+ECC_D.US,D,20220817,000000,23.155,23.26,22.85,23.2454,3997,0
+ECC_D.US,D,20220818,000000,23.145,23.44,23.145,23.44,1006,0
+ECC_D.US,D,20220819,000000,23.31,23.31,23.0401,23.0401,1242,0
+ECC_D.US,D,20220822,000000,23.1938,23.1938,23.07,23.0701,1168,0
+ECC_D.US,D,20220823,000000,23.1229,23.1229,23.1229,23.1229,121,0
+ECC_D.US,D,20220824,000000,23.2568,23.2568,23.2,23.2001,745,0
+ECC_D.US,D,20220826,000000,23.2856,23.2856,23.2856,23.2856,549,0
+ECC_D.US,D,20220829,000000,23.27,23.49,23.26,23.4272,2143,0
+ECC_D.US,D,20220830,000000,23.371,23.375,23.371,23.375,610,0
+ECC_D.US,D,20220831,000000,23.3201,23.3201,23.27,23.3,1022,0
+ECC_D.US,D,20220901,000000,23.42,23.42,23.42,23.42,228,0
+ECC_D.US,D,20220902,000000,23.42,23.42,23.35,23.3501,760,0
+ECC_D.US,D,20220906,000000,23.365,23.4752,23.365,23.4752,1796,0
+ECC_D.US,D,20220907,000000,23.413,23.52,23.413,23.52,1150,0
+ECC_D.US,D,20220908,000000,23.52,23.645,23.51,23.52,2313,0
+ECC_D.US,D,20220909,000000,23.601,23.6101,23.601,23.61,993,0
+ECC_D.US,D,20220912,000000,23.54,23.655,23.52,23.655,1241,0
+ECC_D.US,D,20220913,000000,23.7,23.7013,23.5201,23.5201,700,0
+ECC_D.US,D,20220914,000000,23.6,23.6,23.52,23.52,1300,0
+ECC_D.US,D,20220915,000000,23.655,23.655,23.5,23.5,1346,0
+ECC_D.US,D,20220919,000000,23.5201,23.5201,23.51,23.5101,665,0
+ECC_D.US,D,20220920,000000,23.08,23.1201,22.73,22.73,1564,0
+ECC_D.US,D,20220921,000000,22.71,23.235,22.34,22.609,3040,0
+ECC_D.US,D,20220922,000000,22.21,22.21,20.85,21.55,5479,0
+ECC_D.US,D,20220923,000000,21.55,22.115,21.5,21.51,1141,0
+ECC_D.US,D,20220926,000000,22.01,22.4024,21.14,21.14,1727,0
+ECC_D.US,D,20220927,000000,22.37,22.4,22.34,22.4,4199,0
+ECC_D.US,D,20220928,000000,22,22,21.34,21.9599,1198,0
+ECC_D.US,D,20220929,000000,21.97,21.97,21.85,21.87,1005,0
+ECC_D.US,D,20220930,000000,21.4001,21.45,21.4,21.4001,1536,0
+ECC_D.US,D,20221003,000000,21.71,21.8001,21.71,21.8001,566,0
+ECC_D.US,D,20221005,000000,22.3,22.3,22.3,22.3,100,0
+ECC_D.US,D,20221007,000000,22.1001,22.1799,22.1,22.1001,1553,0
+ECC_D.US,D,20221011,000000,21.4999,21.4999,20.71,20.71,895,0
+ECC_D.US,D,20221012,000000,20.5,20.5,20.35,20.49,2649,0
+ECC_D.US,D,20221013,000000,19.9,19.97,19.4095,19.53,5783,0
+ECC_D.US,D,20221014,000000,19.25,19.482,19.01,19.01,2842,0
+ECC_D.US,D,20221017,000000,19,19.3,19,19.3,698,0
+ECC_D.US,D,20221018,000000,19.39,19.6,19.2,19.2001,1827,0
+ECC_D.US,D,20221019,000000,19.2,19.2,19.11,19.11,419,0
+ECC_D.US,D,20221020,000000,19.2101,19.211,19.2,19.2012,1129,0
+ECC_D.US,D,20221024,000000,18.94,18.94,18.94,18.94,464,0
+ECC_D.US,D,20221025,000000,19,19.165,18.7,18.87,4059,0
+ECC_D.US,D,20221026,000000,18.8,18.83,18.635,18.83,7167,0
+ECC_D.US,D,20221027,000000,19.5,19.5,18.9395,18.9395,1287,0
+ECC_D.US,D,20221028,000000,19.09,19.7,19.09,19.1,2306,0
+ECC_D.US,D,20221031,000000,19.11,19.58,19.11,19.54,1138,0
+ECC_D.US,D,20221101,000000,19.69,19.7579,19.1375,19.5,2579,0
+ECC_D.US,D,20221102,000000,20.22,20.4,19.15,19.15,9295,0
+ECC_D.US,D,20221103,000000,19,19.15,18.85,19.15,4952,0
+ECC_D.US,D,20221104,000000,19.2,19.7,19.03,19.5,3672,0
+ECC_D.US,D,20221107,000000,19.25,19.66,19.25,19.66,2292,0
+ECC_D.US,D,20221108,000000,19.685,19.685,19.6,19.6,743,0
+ECC_D.US,D,20221109,000000,19.0761,19.7687,19.0761,19.6901,5233,0
+ECC_D.US,D,20221110,000000,19.81,20.31,19.76,20.2006,2217,0
+ECC_D.US,D,20221114,000000,21.1,21.4,21.06,21.08,2392,0
+ECC_D.US,D,20221116,000000,21.26,21.7085,21.26,21.7085,618,0
+ECC_D.US,D,20221117,000000,21.88,21.88,21.13,21.87,1668,0
+ECC_D.US,D,20221118,000000,20.644,20.644,20.23,20.415,4160,0
+ECC_D.US,D,20221121,000000,21.36,21.6,21.05,21.2,1912,0
+ECC_D.US,D,20221122,000000,21,21.4384,20.8987,21.4384,3227,0
+ECC_D.US,D,20221123,000000,21.4,21.5181,21.4,21.5181,800,0
+ECC_D.US,D,20221128,000000,20.98,21.185,20.63,20.98,6818,0
+ECC_D.US,D,20221129,000000,20.74,21.195,20.26,20.63,4987,0
+ECC_D.US,D,20221130,000000,20.25,20.6088,19.79,20.31,4009,0
+ECC_D.US,D,20221201,000000,20.77,21.1699,20.11,20.6174,9738,0
+ECC_D.US,D,20221202,000000,19.82,20.9465,19.82,20.9465,1924,0
+ECC_D.US,D,20221205,000000,21.0799,21.0799,20.82,20.85,1270,0
+ECC_D.US,D,20221206,000000,20.85,21.0899,20.4999,20.4999,2141,0
+ECC_D.US,D,20221207,000000,20.7725,20.7725,20.7725,20.7725,540,0
+ECC_D.US,D,20221208,000000,21,21,20.77,20.845,4838,0
+ECC_D.US,D,20221209,000000,20.87,20.88,20.62,20.62,1212,0
+ECC_D.US,D,20221212,000000,20.326,20.41,20.13,20.274,2759,0
+ECC_D.US,D,20221213,000000,20.36,20.62,20.2195,20.4296,2721,0
+ECC_D.US,D,20221214,000000,20.38,20.38,20.11,20.11,1477,0
+ECC_D.US,D,20221215,000000,20.1904,20.3965,20.05,20.3965,3007,0
+ECC_D.US,D,20221216,000000,20.12,20.12,19.77,19.7801,10609,0
+ECC_D.US,D,20221219,000000,19.86,20.0378,19.73,19.73,1923,0
+ECC_D.US,D,20221220,000000,19.89,19.99,19.3892,19.3892,10493,0
+ECC_D.US,D,20221221,000000,19.83,19.83,19.83,19.83,569,0
+ECC_D.US,D,20221222,000000,19.2,20.13,19.2,19.9983,17694,0
+ECC_D.US,D,20221223,000000,20.2393,20.2393,19.5,19.9164,4612,0
+ECC_D.US,D,20221227,000000,20.0216,20.0216,19.92,19.93,1099,0
+ECC_D.US,D,20221229,000000,20.08,20.08,19.29,19.51,4366,0
+ECC_D.US,D,20221230,000000,19.51,19.6858,19.5,19.6012,1808,0
+ECC_D.US,D,20230103,000000,19.85,20.12,19.85,20.12,913,0
+ECC_D.US,D,20230104,000000,20.31,20.64,19.6,19.72,9094,0
+ECC_D.US,D,20230105,000000,19.7,20.2394,19.7,20,2550,0
+ECC_D.US,D,20230106,000000,20,20.31,19.97,20.2,5113,0
+ECC_D.US,D,20230109,000000,20.45,20.59,20.1,20.3901,6860,0
+ECC_D.US,D,20230110,000000,20.44,20.65,20.02,20.25,6624,0
+ECC_D.US,D,20230111,000000,20.5767,20.5767,20.5767,20.5767,235,0
+ECC_D.US,D,20230112,000000,20.65,20.75,20.495,20.7,1701,0
+ECC_D.US,D,20230113,000000,20.84,20.84,20.75,20.77,885,0
+ECC_D.US,D,20230117,000000,22.25,22.25,21.115,21.3599,4889,0
+ECC_D.US,D,20230118,000000,21.3501,21.8283,21.35,21.56,8405,0
+ECC_D.US,D,20230119,000000,21.5599,21.56,21.5599,21.56,450,0
+ECC_D.US,D,20230120,000000,21.55,21.55,21.5,21.5,767,0
+ECC_D.US,D,20230123,000000,21.13,21.52,21.1,21.4,2317,0
+ECC_D.US,D,20230124,000000,21.33,21.33,21.25,21.252,2840,0
+ECC_D.US,D,20230125,000000,21.25,21.25,20.91,20.91,4262,0
+ECC_D.US,D,20230126,000000,21.14,21.14,20.5,20.8515,8851,0
+ECC_D.US,D,20230127,000000,20.7,21,20.7,20.842,1553,0
+ECC_D.US,D,20230130,000000,20.8,20.96,20.8,20.9,785,0
+ECC_D.US,D,20230131,000000,20.99,21.0052,20.9733,20.9733,3347,0
+ECC_D.US,D,20230201,000000,21.02,21.25,20.9564,21.2459,2575,0
+ECC_D.US,D,20230202,000000,21.1528,21.66,21.1499,21.66,2860,0
+ECC_D.US,D,20230203,000000,21.66,21.66,21.39,21.39,791,0
+ECC_D.US,D,20230206,000000,21.44,21.4799,21.3556,21.3556,1485,0
+ECC_D.US,D,20230207,000000,21.36,21.36,21.02,21.02,692,0
+ECC_D.US,D,20230208,000000,21.42,21.43,21.02,21.2032,5190,0
+ECC_D.US,D,20230209,000000,21.165,21.165,21.165,21.165,566,0
+ECC_D.US,D,20230210,000000,21.2076,21.2076,21.2076,21.2076,251,0
+ECC_D.US,D,20230213,000000,21,21,21,21,355,0
+ECC_D.US,D,20230214,000000,21.035,21.035,20.85,20.85,1624,0
+ECC_D.US,D,20230215,000000,21.21,21.21,21.0046,21.0046,1123,0
+ECC_D.US,D,20230216,000000,20.95,21.0399,20.9001,20.9001,791,0
+ECC_D.US,D,20230217,000000,20.945,21.04,20.945,21.023,4516,0
+ECC_D.US,D,20230221,000000,21.09,21.11,21.04,21.0601,6424,0
+ECC_D.US,D,20230222,000000,21.0601,21.0601,21.06,21.06,1278,0
+ECC_D.US,D,20230224,000000,21.46,21.46,21.2001,21.3392,2538,0
+ECC_D.US,D,20230227,000000,21.47,21.47,21.2501,21.2501,669,0
+ECC_D.US,D,20230228,000000,21.25,21.25,21.25,21.25,1150,0
+ECC_D.US,D,20230301,000000,21.47,21.47,21.2844,21.2844,331,0
+ECC_D.US,D,20230302,000000,21.28,21.28,21.25,21.25,2173,0
+ECC_D.US,D,20230303,000000,21.2601,21.3705,21.26,21.3705,586,0
+ECC_D.US,D,20230306,000000,21.3,21.3099,21.3,21.3,1700,0
+ECC_D.US,D,20230307,000000,21.4203,21.4203,21.3,21.3088,953,0
+ECC_D.US,D,20230308,000000,21.35,21.3901,21.3,21.3,1872,0
+ECC_D.US,D,20230309,000000,21.45,21.4502,21.25,21.34,2204,0
+ECC_D.US,D,20230310,000000,21.24,21.24,21,21,2326,0
+ECC_D.US,D,20230313,000000,21,21.16,20.99,20.99,3793,0
+ECC_D.US,D,20230314,000000,21,21,20.75,20.78,4361,0
+ECC_D.US,D,20230315,000000,20.75,20.75,20.0001,20.55,3660,0
+ECC_D.US,D,20230316,000000,20.3668,20.3668,20.3668,20.3668,326,0
+ECC_D.US,D,20230317,000000,20.2,20.2,19.72,19.72,3740,0
+ECC_D.US,D,20230320,000000,19.71,19.78,19.7,19.78,3122,0
+ECC_D.US,D,20230321,000000,19.79,19.83,19.7,19.7,3822,0
+ECC_D.US,D,20230322,000000,19.78,19.8,19.78,19.7999,5266,0
+ECC_D.US,D,20230323,000000,19.9747,19.9747,19.828,19.92,2938,0
+ECC_D.US,D,20230324,000000,19.97,19.97,19.9201,19.9201,2020,0
+ECC_D.US,D,20230327,000000,19.9705,19.9999,19.87,19.95,5457,0
+ECC_D.US,D,20230328,000000,20.0482,20.0482,20,20,1342,0
+ECC_D.US,D,20230330,000000,20,20.305,19.88,19.88,2372,0
+ECC_D.US,D,20230331,000000,20,20.3426,19.86,20.3426,2534,0
+ECC_D.US,D,20230403,000000,20.0115,20.0115,20.0115,20.0115,287,0
+ECC_D.US,D,20230404,000000,20.3679,20.3679,20.3,20.3,624,0
+ECC_D.US,D,20230406,000000,20.76,20.9,20.76,20.81,1116,0
+ECC_D.US,D,20230410,000000,20.8001,20.8433,20.8,20.8433,618,0
+ECC_D.US,D,20230411,000000,20.8,20.8899,20.8,20.8899,1050,0
+ECC_D.US,D,20230412,000000,20.52,20.52,20.5,20.5,960,0
+ECC_D.US,D,20230413,000000,20.51,21.02,20.19,21.02,6509,0
+ECC_D.US,D,20230414,000000,20.78,20.78,20.73,20.7499,1155,0
+ECC_D.US,D,20230417,000000,20.74,20.74,20.53,20.53,809,0
+ECC_D.US,D,20230419,000000,20.55,20.59,20.55,20.59,926,0
+ECC_D.US,D,20230421,000000,20.5794,20.5794,20.55,20.55,1328,0
+ECC_D.US,D,20230424,000000,20.06,20.55,20.06,20.55,284,0
+ECC_D.US,D,20230425,000000,20.5,20.5,20.13,20.13,1235,0
+ECC_D.US,D,20230426,000000,20.41,20.52,20.4,20.4,1531,0
+ECC_D.US,D,20230501,000000,20.45,20.45,20.15,20.3266,2219,0
+ECC_D.US,D,20230502,000000,20.3266,20.33,20.3266,20.33,224,0
+ECC_D.US,D,20230503,000000,20.3,20.46,20.3,20.35,3465,0
+ECC_D.US,D,20230504,000000,20.3735,20.3735,20.25,20.25,339,0
+ECC_D.US,D,20230505,000000,20.3,20.3,20.3,20.3,840,0
+ECC_D.US,D,20230508,000000,20.1586,20.25,20.1586,20.25,2271,0
+ECC_D.US,D,20230509,000000,20.1,20.131,19.5,20,2224,0
+ECC_D.US,D,20230511,000000,19.89,19.89,19.89,19.89,200,0
+ECC_D.US,D,20230512,000000,19.91,19.91,19.91,19.91,297,0
+ECC_D.US,D,20230515,000000,19.6501,19.6501,19.06,19.07,1718,0
+ECC_D.US,D,20230516,000000,19.2,19.2,19.18,19.2,1830,0
+ECC_D.US,D,20230517,000000,19.08,19.6,19.08,19.6,560,0
+ECC_D.US,D,20230518,000000,19.5,19.7055,19.5,19.5001,2403,0
+ECC_D.US,D,20230522,000000,19.52,19.52,19.4021,19.4021,899,0
+ECC_D.US,D,20230523,000000,19.6,19.6,19.6,19.6,404,0
+ECC_D.US,D,20230524,000000,19.9899,19.9899,19.9899,19.9899,568,0
+ECC_D.US,D,20230525,000000,19.9897,19.99,19.57,19.5701,1026,0
+ECC_D.US,D,20230530,000000,20,21.09,19.99,19.99,3018,0
+ECC_D.US,D,20230601,000000,20,20.1,20,20.1,2118,0
+ECC_D.US,D,20230602,000000,20.18,20.285,20.1,20.285,1089,0
+ECC_D.US,D,20230605,000000,20.38,20.52,20.38,20.52,375,0
+ECC_D.US,D,20230606,000000,21.45,21.45,20.9999,20.9999,1013,0
+ECC_D.US,D,20230607,000000,20.8987,20.91,20.8987,20.91,1036,0
+ECC_D.US,D,20230608,000000,21.38,21.3899,21,21.0001,1990,0
+ECC_D.US,D,20230609,000000,20.95,20.95,20.4,20.4,1324,0
+ECC_D.US,D,20230612,000000,20.37,20.7352,20.37,20.7352,2401,0
+ECC_D.US,D,20230613,000000,20.54,20.6669,20.54,20.6669,551,0
+ECC_D.US,D,20230614,000000,20.71,20.9875,20.6,20.9875,1241,0
+ECC_D.US,D,20230615,000000,21.0479,21.05,21.0167,21.0167,991,0
+ECC_D.US,D,20230616,000000,21.05,21.05,21.05,21.05,165,0
+ECC_D.US,D,20230620,000000,21.05,21.0501,20.35,20.6002,2822,0
+ECC_D.US,D,20230621,000000,20.64,20.65,20.64,20.65,697,0
+ECC_D.US,D,20230622,000000,21,21.07,20.9,20.9377,3040,0
+ECC_D.US,D,20230623,000000,20.96,20.96,20.96,20.96,316,0
+ECC_D.US,D,20230626,000000,20.85,20.85,20.66,20.66,1803,0
+ECC_D.US,D,20230627,000000,20.5,20.5,20.42,20.5,4164,0
+ECC_D.US,D,20230628,000000,20.55,20.8899,20.5,20.685,3410,0
+ECC_D.US,D,20230629,000000,20.55,20.69,20.5029,20.6,1156,0
+ECC_D.US,D,20230630,000000,20.7,20.88,20.7,20.88,526,0
+ECC_D.US,D,20230703,000000,20.87,20.9,20.6728,20.9,1527,0
+ECC_D.US,D,20230705,000000,20.9,21,20.88,21,1715,0
+ECC_D.US,D,20230706,000000,21,21.14,21,21.1399,1993,0
+ECC_D.US,D,20230707,000000,21.15,21.15,21.1,21.13,1946,0
+ECC_D.US,D,20230710,000000,21,21.07,21,21.07,815,0
+ECC_D.US,D,20230711,000000,21.07,21.31,21.07,21.3,6378,0
+ECC_D.US,D,20230712,000000,21.3914,21.3914,21.3,21.3377,1072,0
+ECC_D.US,D,20230713,000000,21.34,21.39,21.325,21.325,6604,0
+ECC_D.US,D,20230717,000000,21.33,21.375,21.3,21.3,4401,0
+ECC_D.US,D,20230719,000000,21.0172,21.063,21.01,21.01,1286,0
+ECC_D.US,D,20230720,000000,21,21.01,21,21,3378,0
+ECC_D.US,D,20230721,000000,21,21.1,20.95,20.95,3209,0
+ECC_D.US,D,20230724,000000,20.95,20.95,20.94,20.94,1190,0
+ECC_D.US,D,20230726,000000,20.89,20.99,20.7002,20.95,2888,0
+ECC_D.US,D,20230727,000000,20.95,20.95,20.95,20.95,529,0
+ECC_D.US,D,20230728,000000,20.6957,20.6957,20.6957,20.6957,417,0
+ECC_D.US,D,20230731,000000,20.65,20.95,20.65,20.88,5210,0
+ECC_D.US,D,20230801,000000,21,21,20.95,20.95,1828,0
+ECC_D.US,D,20230802,000000,20.9,20.95,20.9,20.95,505,0
+ECC_D.US,D,20230803,000000,20.75,20.848,20.75,20.84,2286,0
+ECC_D.US,D,20230804,000000,20.85,20.9297,20.85,20.92,1463,0
+ECC_D.US,D,20230807,000000,21,21.35,21,21.35,553,0
+ECC_D.US,D,20230808,000000,21.35,21.45,21.35,21.4,1144,0
+ECC_D.US,D,20230809,000000,21.2326,21.2326,21.2326,21.2326,209,0
+ECC_D.US,D,20230810,000000,21.05,21.05,21.05,21.05,465,0
+ECC_D.US,D,20230811,000000,20.9955,20.9955,20.975,20.975,348,0
+ECC_D.US,D,20230814,000000,21,21,20.919,20.919,1040,0
+ECC_D.US,D,20230816,000000,20.9,20.9,20.85,20.85,2406,0
+ECC_D.US,D,20230818,000000,21,21,20.51,20.85,1379,0
+ECC_D.US,D,20230822,000000,20.7,20.7,20.48,20.55,2307,0
+ECC_D.US,D,20230823,000000,20.35,20.7,20.35,20.69,564,0
+ECC_D.US,D,20230824,000000,20.69,20.7499,20.69,20.7499,376,0
+ECC_D.US,D,20230825,000000,20.75,20.75,20.46,20.46,560,0
+ECC_D.US,D,20230828,000000,20.605,20.605,20.5277,20.5277,539,0
+ECC_D.US,D,20230829,000000,20.45,20.45,20.45,20.45,561,0
+ECC_D.US,D,20230830,000000,20.5,20.5,20.5,20.5,234,0
+ECC_D.US,D,20230901,000000,20.6001,20.645,20.59,20.59,1248,0
+ECC_D.US,D,20230905,000000,20.6,20.68,20.42,20.42,5220,0
+ECC_D.US,D,20230906,000000,20.61,20.61,20.45,20.45,387,0
+ECC_D.US,D,20230907,000000,20.605,20.62,20.605,20.62,633,0
+ECC_D.US,D,20230911,000000,20.6,20.6,20.25,20.31,2426,0
+ECC_D.US,D,20230912,000000,20.46,20.5,20.46,20.5,323,0
+ECC_D.US,D,20230913,000000,20.26,20.47,20,20.4017,5881,0
+ECC_D.US,D,20230914,000000,20.4,20.5,20.4,20.5,723,0
+ECC_D.US,D,20230915,000000,20.25,20.3,20.25,20.25,2350,0
+ECC_D.US,D,20230918,000000,20.24,20.25,19.2,20.05,3433,0
+ECC_D.US,D,20230919,000000,20.22,20.22,20.15,20.2,783,0
+ECC_D.US,D,20230920,000000,20.21,20.25,20.1,20.25,2203,0
+ECC_D.US,D,20230921,000000,20.25,20.317,20.25,20.317,326,0
+ECC_D.US,D,20230922,000000,20.25,20.335,19.64,20,4129,0
+ECC_D.US,D,20230925,000000,19.7601,20.71,19.7601,20.1145,701,0
+ECC_D.US,D,20230926,000000,20.15,20.2,20.15,20.15,731,0
+ECC_D.US,D,20230927,000000,20.1376,20.1376,20.1376,20.1376,554,0
+ECC_D.US,D,20230928,000000,20.15,20.15,20.05,20.05,347,0
+ECC_D.US,D,20230929,000000,20.15,20.15,19.56,19.99,3742,0
+ECC_D.US,D,20231002,000000,20,20,19.8,19.8,2071,0
+ECC_D.US,D,20231003,000000,19.635,19.635,19.52,19.52,1407,0
+ECC_D.US,D,20231004,000000,19.6179,19.6946,19.6179,19.6946,428,0
+ECC_D.US,D,20231005,000000,19.76,19.76,19.76,19.76,191,0
+ECC_D.US,D,20231006,000000,19.75,19.93,19.75,19.93,832,0
+ECC_D.US,D,20231009,000000,19.98,19.98,19.98,19.98,387,0
+ECC_D.US,D,20231010,000000,19.9,20.225,19.83,19.99,1382,0
+ECC_D.US,D,20231011,000000,19.75,20.16,19.75,20.16,366,0
+ECC_D.US,D,20231013,000000,20.65,20.7099,20.65,20.7099,231,0
+ECC_D.US,D,20231016,000000,19.7184,20.7,19.7184,19.74,2475,0
+ECC_D.US,D,20231017,000000,19.74,19.74,19.5,19.5,2503,0
+ECC_D.US,D,20231018,000000,19.5,19.5,19.5,19.5,564,0
+ECC_D.US,D,20231019,000000,19.6,19.6,19.6,19.6,380,0
+ECC_D.US,D,20231020,000000,19.5999,19.6,19.28,19.3601,2088,0
+ECC_D.US,D,20231023,000000,19.6,19.6,19.4,19.45,1250,0
+ECC_D.US,D,20231024,000000,19.61,19.6101,19.6,19.6,1750,0
+ECC_D.US,D,20231025,000000,19.6,19.98,19.6,19.97,851,0
+ECC_D.US,D,20231027,000000,19.51,19.6,19.51,19.6,952,0
+ECC_D.US,D,20231030,000000,19.71,19.71,19.71,19.71,346,0
+ECC_D.US,D,20231031,000000,19.75,19.7501,19.6625,19.6625,2185,0
+ECC_D.US,D,20231101,000000,19.9981,20,19.82,20,10258,0
+ECC_D.US,D,20231102,000000,20,20,19.9306,19.98,4627,0
+ECC_D.US,D,20231103,000000,20,20,19.88,19.88,25045,0
+ECC_D.US,D,20231106,000000,19.9,19.9,19.61,19.62,4587,0
+ECC_D.US,D,20231107,000000,19.62,19.68,19.42,19.4835,7949,0
+ECC_D.US,D,20231108,000000,19.79,19.8,19.51,19.64,1718,0
+ECC_D.US,D,20231109,000000,19.49,19.7,19.44,19.54,3113,0
+ECC_D.US,D,20231110,000000,19.42,19.69,19.42,19.623,1017,0
+ECC_D.US,D,20231113,000000,19.7,19.7,19.41,19.59,1398,0
+ECC_D.US,D,20231114,000000,19.61,19.97,19.4,19.64,4605,0
+ECC_D.US,D,20231115,000000,19.49,19.54,19.3,19.44,6217,0
+ECC_D.US,D,20231116,000000,19.57,19.57,19.46,19.46,984,0
+ECC_D.US,D,20231117,000000,19.5,19.7399,19.5,19.58,1612,0
+ECC_D.US,D,20231120,000000,19.6,19.67,19.5,19.5,3241,0
+ECC_D.US,D,20231121,000000,19.5,19.5,19.2,19.4,6977,0
+ECC_D.US,D,20231122,000000,19.5,19.6,19.47,19.5,1786,0
+ECC_D.US,D,20231127,000000,19.4652,19.59,19.41,19.55,4852,0
+ECC_D.US,D,20231128,000000,19.58,19.58,19.43,19.43,1399,0
+ECC_D.US,D,20231129,000000,19.43,19.59,19.43,19.59,528,0
+ECC_D.US,D,20231130,000000,19.6,19.75,19.6,19.75,2210,0
+ECC_D.US,D,20231201,000000,19.73,19.73,19.6433,19.65,1703,0
+ECC_D.US,D,20231204,000000,19.73,19.74,19.6,19.65,3620,0
+ECC_D.US,D,20231205,000000,19.56,19.73,19.56,19.6999,6019,0
+ECC_D.US,D,20231206,000000,19.7,19.7,19.69,19.7,1479,0
+ECC_D.US,D,20231207,000000,19.865,19.9299,19.865,19.9299,1150,0
+ECC_D.US,D,20231208,000000,19.66,19.8,19.66,19.8,1943,0
+ECC_D.US,D,20231211,000000,19.99,19.99,19.44,19.63,7281,0
+ECC_D.US,D,20231212,000000,19.6887,19.74,19.6887,19.74,956,0
+ECC_D.US,D,20231213,000000,19.5601,19.78,19.56,19.7033,2889,0
+ECC_D.US,D,20231214,000000,19.78,19.78,19.5798,19.66,8176,0
+ECC_D.US,D,20231215,000000,19.6,19.61,19.5501,19.56,4700,0
+ECC_D.US,D,20231218,000000,19.58,19.7,19.5,19.51,5066,0
+ECC_D.US,D,20231219,000000,19.65,19.65,19.6,19.6,2024,0
+ECC_D.US,D,20231220,000000,19.59,19.6199,19.5166,19.6199,5685,0
+ECC_D.US,D,20231221,000000,19.75,19.9399,19.6001,19.65,6722,0
+ECC_D.US,D,20231222,000000,19.65,19.665,19.62,19.665,1228,0
+ECC_D.US,D,20231226,000000,19.85,19.8699,19.77,19.77,3313,0
+ECC_D.US,D,20231227,000000,19.8,19.8,19.72,19.74,1874,0
+ECC_D.US,D,20231228,000000,19.78,19.7854,19.7227,19.7227,5602,0
+ECC_D.US,D,20231229,000000,19.75,19.7729,19.7,19.706,7711,0
+ECC_D.US,D,20240102,000000,19.7999,19.7999,19.7999,19.7999,468,0
+ECC_D.US,D,20240103,000000,19.75,19.75,19.7,19.7,2980,0
+ECC_D.US,D,20240104,000000,19.71,19.71,19.68,19.68,2323,0
+ECC_D.US,D,20240105,000000,19.75,19.75,19.7056,19.75,1098,0
+ECC_D.US,D,20240108,000000,19.88,19.99,19.82,19.96,4965,0
+ECC_D.US,D,20240109,000000,19.93,20,19.8303,19.975,15446,0
+ECC_D.US,D,20240110,000000,20,20.14,19.8921,20.13,6532,0
+ECC_D.US,D,20240111,000000,20.12,20.43,19.96,20.1811,8136,0
+ECC_D.US,D,20240112,000000,20.14,20.25,20.14,20.2,4934,0
+ECC_D.US,D,20240116,000000,20.25,20.45,20.1835,20.4201,10694,0
+ECC_D.US,D,20240117,000000,20.49,20.49,20.34,20.365,6348,0
+ECC_D.US,D,20240118,000000,20.4,20.4,20.33,20.33,8367,0
+ECC_D.US,D,20240119,000000,20.36,20.49,20.3496,20.407,1142,0
+ECC_D.US,D,20240122,000000,20.42,20.48,20.32,20.48,1769,0
+ECC_D.US,D,20240123,000000,20.5,20.61,20.5,20.6001,3297,0
+ECC_D.US,D,20240124,000000,20.74,20.74,20.46,20.55,2638,0
+ECC_D.US,D,20240125,000000,20.5,20.7077,20.5,20.57,5567,0
+ECC_D.US,D,20240126,000000,20.45,20.475,20.3,20.3,14434,0
+ECC_D.US,D,20240129,000000,20.31,20.325,20.1,20.15,30445,0
+ECC_D.US,D,20240130,000000,20.31,20.39,20.17,20.17,117346,0
+ECC_D.US,D,20240131,000000,20.21,20.21,20.12,20.15,39978,0
+ECC_D.US,D,20240201,000000,20.19,20.2,20,20.045,32583,0
+ECC_D.US,D,20240202,000000,20,20.1279,19.95,19.955,27179,0
+ECC_D.US,D,20240205,000000,19.99,20.08,19.96,20.0638,52930,0
+ECC_D.US,D,20240206,000000,20.17,20.2,20.11,20.16,14590,0
+ECC_D.US,D,20240207,000000,20.19,20.19,20.08,20.18,18697,0
+ECC_D.US,D,20240208,000000,20.08,20.13,20.05,20.13,4826,0
+ECC_D.US,D,20240209,000000,20.17,20.17,20.07,20.13,7574,0
+ECC_D.US,D,20240212,000000,20.16,20.29,20.16,20.206,8166,0
+ECC_D.US,D,20240213,000000,20.2,20.2,20,20.09,6462,0
+ECC_D.US,D,20240214,000000,20.1,20.1643,20,20.1643,2874,0
+ECC_D.US,D,20240215,000000,20.21,20.2802,20.11,20.16,5065,0
+ECC_D.US,D,20240216,000000,20.16,20.16,20.01,20.09,5429,0
+ECC_D.US,D,20240220,000000,20.12,20.1661,20.1,20.1,11064,0
+ECC_D.US,D,20240221,000000,20.135,20.1502,20.08,20.09,3100,0
+ECC_D.US,D,20240222,000000,20.12,20.16,20.0802,20.09,13670,0
+ECC_D.US,D,20240223,000000,20.14,20.14,20.06,20.08,8553,0
+ECC_D.US,D,20240226,000000,20.1,20.1,19.93,20,11318,0
+ECC_D.US,D,20240227,000000,20,20.05,19.96,19.96,4940,0
+ECC_D.US,D,20240228,000000,20,20,19.95,19.95,4942,0
+ECC_D.US,D,20240229,000000,19.99,19.99,19.942,19.942,14402,0
+ECC_D.US,D,20240301,000000,20.05,20.05,19.92,19.9672,7804,0
+ECC_D.US,D,20240304,000000,20,20,19.91,19.93,7537,0
+ECC_D.US,D,20240305,000000,19.99,19.99,19.9192,19.955,6599,0
+ECC_D.US,D,20240306,000000,20,20.22,20,20.18,2469,0
+ECC_D.US,D,20240307,000000,20.08,20.16,19.96,20.15,10732,0
+ECC_D.US,D,20240308,000000,20.15,20.1599,19.92,20.1599,1790,0
+ECC_D.US,D,20240311,000000,20.16,20.2,20.08,20.2,2333,0
+ECC_D.US,D,20240312,000000,20.205,20.22,20.165,20.175,3292,0
+ECC_D.US,D,20240313,000000,20.2256,20.2499,20.2256,20.24,1220,0
+ECC_D.US,D,20240314,000000,20.125,20.1599,20.06,20.095,6929,0
+ECC_D.US,D,20240315,000000,20.05,20.1,19.96,19.97,7562,0
+ECC_D.US,D,20240318,000000,19.98,19.99,19.98,19.99,3745,0
+ECC_D.US,D,20240319,000000,20.05,20.05,19.98,19.98,11014,0
+ECC_D.US,D,20240320,000000,20,20.02,19.93,19.95,7056,0
+ECC_D.US,D,20240321,000000,19.98,20.0429,19.95,19.95,10801,0
+ECC_D.US,D,20240322,000000,19.95,20,19.95,19.95,4169,0
+ECC_D.US,D,20240325,000000,19.95,20,19.91,19.97,5855,0
+ECC_D.US,D,20240326,000000,19.97,20,19.95,19.97,8553,0
+ECC_D.US,D,20240327,000000,20,20,19.9201,19.96,3255,0
+ECC_D.US,D,20240328,000000,19.95,20.02,19.9438,19.9438,7639,0
+ECC_D.US,D,20240401,000000,20,20,19.94,19.94,3952,0
+ECC_D.US,D,20240402,000000,19.98,19.98,19.91,19.93,4292,0
+ECC_D.US,D,20240403,000000,19.95,20.045,19.95,20.045,7058,0
+ECC_D.US,D,20240404,000000,20.01,20.1,20,20.07,9074,0
+ECC_D.US,D,20240405,000000,20.08,20.0902,20.07,20.07,2555,0
+ECC_D.US,D,20240408,000000,20.1,20.1199,20.05,20.11,9830,0
+ECC_D.US,D,20240409,000000,20.08,20.08,20,20.04,1981,0
+ECC_D.US,D,20240410,000000,20,20.03,19.92,19.92,7308,0
+ECC_D.US,D,20240411,000000,20.01,20.01,19.8,19.8608,3632,0
+ECC_D.US,D,20240412,000000,19.85,19.85,19.68,19.76,3076,0
+ECC_D.US,D,20240415,000000,19.76,19.83,19.65,19.65,7648,0
+ECC_D.US,D,20240416,000000,19.65,19.7999,19.55,19.56,3755,0
+ECC_D.US,D,20240417,000000,19.56,19.7,19.56,19.6,3336,0
+ECC_D.US,D,20240418,000000,19.6,19.69,19.5,19.69,4415,0
+ECC_D.US,D,20240419,000000,19.7,19.78,19.68,19.68,2152,0
+ECC_D.US,D,20240422,000000,19.6,19.66,19.52,19.53,4144,0
+ECC_D.US,D,20240423,000000,19.57,19.64,19.55,19.59,12217,0
+ECC_D.US,D,20240424,000000,19.59,19.5966,19.54,19.565,11718,0
+ECC_D.US,D,20240425,000000,19.6,19.6,19.4,19.5,9733,0
+ECC_D.US,D,20240426,000000,19.58,19.58,19.45,19.5,6394,0
+ECC_D.US,D,20240429,000000,19.57,19.5999,19.51,19.555,3084,0
+ECC_D.US,D,20240430,000000,19.57,19.6073,19.37,19.3894,11308,0
+ECC_D.US,D,20240501,000000,19.51,19.6499,19.51,19.54,2957,0
+ECC_D.US,D,20240502,000000,19.5,19.5238,19.5,19.51,4400,0
+ECC_D.US,D,20240503,000000,19.56,19.58,19.54,19.567,24793,0
+ECC_D.US,D,20240506,000000,19.61,19.78,19.61,19.78,10128,0
+ECC_D.US,D,20240507,000000,19.86,19.86,19.7,19.74,1937,0
+ECC_D.US,D,20240508,000000,19.8,19.8,19.63,19.73,6384,0
+ECC_D.US,D,20240509,000000,19.7,19.74,19.53,19.53,11620,0
+ECC_D.US,D,20240510,000000,19.51,19.5999,19.4416,19.5,3801,0
+ECC_D.US,D,20240513,000000,19.79,19.8241,19.6,19.65,15957,0
+ECC_D.US,D,20240514,000000,19.635,19.6999,19.6201,19.66,13043,0
+ECC_D.US,D,20240515,000000,19.76,19.82,19.75,19.81,5340,0
+ECC_D.US,D,20240516,000000,19.8499,19.8499,19.78,19.7999,9912,0
+ECC_D.US,D,20240517,000000,19.84,19.84,19.8,19.8399,10383,0
+ECC_D.US,D,20240520,000000,19.77,19.8,19.75,19.76,17444,0
+ECC_D.US,D,20240521,000000,19.76,19.8399,19.53,19.64,14209,0
+ECC_D.US,D,20240522,000000,19.64,19.6721,19.5201,19.57,4846,0
+ECC_D.US,D,20240523,000000,19.6,19.67,19.5301,19.556,5748,0
+ECC_D.US,D,20240524,000000,19.62,19.6234,19.55,19.6,6860,0
+ECC_D.US,D,20240528,000000,19.58,19.5999,19.55,19.55,6768,0
+ECC_D.US,D,20240529,000000,19.56,19.6007,19.55,19.57,36042,0
+ECC_D.US,D,20240530,000000,19.625,19.63,19.57,19.6,2864,0
+ECC_D.US,D,20240531,000000,19.6876,19.6999,19.5,19.545,11943,0
+ECC_D.US,D,20240603,000000,19.6,19.6,19.505,19.51,12287,0
+ECC_D.US,D,20240604,000000,19.54,19.5499,19.53,19.54,23819,0
+ECC_D.US,D,20240605,000000,19.55,19.6221,19.55,19.5977,8096,0
+ECC_D.US,D,20240606,000000,19.65,19.65,19.6,19.62,17199,0
+ECC_D.US,D,20240607,000000,19.65,19.65,19.6,19.65,9093,0
+ECC_D.US,D,20240610,000000,19.58,19.6,19.5109,19.57,11870,0
+ECC_D.US,D,20240611,000000,19.54,19.69,19.54,19.69,3489,0
+ECC_D.US,D,20240612,000000,19.69,19.69,19.57,19.59,17523,0
+ECC_D.US,D,20240613,000000,19.55,19.65,19.55,19.6,1985,0
+ECC_D.US,D,20240614,000000,19.59,19.59,19.5167,19.53,4942,0
+ECC_D.US,D,20240617,000000,19.59,19.59,19.5,19.5,9120,0
+ECC_D.US,D,20240618,000000,19.55,19.5899,19.5,19.535,7150,0
+ECC_D.US,D,20240620,000000,19.57,19.5896,19.4,19.485,20498,0
+ECC_D.US,D,20240621,000000,19.5,19.5359,19.5,19.528,6623,0
+ECC_D.US,D,20240624,000000,19.51,19.5991,19.5,19.53,11311,0
+ECC_D.US,D,20240625,000000,19.55,19.5501,19.5,19.5089,6931,0
+ECC_D.US,D,20240626,000000,19.55,19.55,19.49,19.5,5386,0
+ECC_D.US,D,20240627,000000,19.5183,19.54,19.4826,19.535,3487,0
+ECC_D.US,D,20240628,000000,19.515,19.53,19.5,19.52,3108,0
+ECC_D.US,D,20240701,000000,19.55,19.55,19.4384,19.46,7518,0
+ECC_D.US,D,20240702,000000,19.5,19.5009,19.49,19.495,10026,0
+ECC_D.US,D,20240703,000000,19.5604,19.62,19.55,19.6,7158,0
+ECC_D.US,D,20240705,000000,19.6,19.63,19.5594,19.6299,9497,0
+ECC_D.US,D,20240708,000000,19.6899,19.75,19.6762,19.71,8239,0
+ECC_D.US,D,20240709,000000,19.71,19.75,19.575,19.75,17547,0
+ECC_D.US,D,20240710,000000,19.77,19.77,19.63,19.68,4259,0
+ECC_D.US,D,20240711,000000,19.55,19.58,19.52,19.58,11417,0
+ECC_D.US,D,20240712,000000,19.53,19.5999,19.53,19.54,8846,0
+ECC_D.US,D,20240715,000000,19.45,19.5599,19.45,19.49,22307,0
+ECC_D.US,D,20240716,000000,19.505,19.5254,19.5,19.5254,8832,0
+ECC_D.US,D,20240717,000000,19.51,19.525,19.48,19.51,4144,0
+ECC_D.US,D,20240718,000000,19.53,19.56,19.53,19.5599,13489,0
+ECC_D.US,D,20240719,000000,19.53,19.55,19.45,19.485,20685,0
+ECC_D.US,D,20240722,000000,19.5,19.55,19.47,19.5499,16782,0
+ECC_D.US,D,20240723,000000,19.54,19.5599,19.5355,19.5599,5087,0
+ECC_D.US,D,20240724,000000,19.55,19.58,19.49,19.5,25943,0
+ECC_D.US,D,20240725,000000,19.52,19.54,19.49,19.495,144592,0
+ECC_D.US,D,20240726,000000,19.53,19.53,19.44,19.47,70521,0
+ECC_D.US,D,20240729,000000,19.49,19.5299,19.4773,19.48,27787,0
+ECC_D.US,D,20240730,000000,19.5,19.65,19.5,19.62,19387,0
+ECC_D.US,D,20240731,000000,19.61,19.6195,19.51,19.54,26936,0
+ECC_D.US,D,20240801,000000,19.58,19.5999,19.51,19.51,27117,0
+ECC_D.US,D,20240802,000000,19.5,19.55,19.4,19.44,31603,0
+ECC_D.US,D,20240805,000000,19.27,19.4,19.2201,19.37,26708,0
+ECC_D.US,D,20240806,000000,19.52,19.52,19.4,19.51,5628,0
+ECC_D.US,D,20240807,000000,19.52,19.52,19.5,19.51,7655,0
+ECC_D.US,D,20240808,000000,19.6,19.61,19.5,19.5386,15966,0
+ECC_D.US,D,20240809,000000,19.5,19.52,19.35,19.48,42647,0
+ECC_D.US,D,20240812,000000,19.42,19.42,19.19,19.2,36642,0
+ECC_D.US,D,20240813,000000,19.25,19.25,19.16,19.18,31077,0
+ECC_D.US,D,20240814,000000,19.2,19.2499,19.1104,19.16,48948,0
+ECC_D.US,D,20240815,000000,19.15,19.1893,18.98,19.05,88738,0
+ECC_D.US,D,20240816,000000,19.1,19.25,18.91,19.22,171680,0
+ECC_D.US,D,20240819,000000,19.24,19.3,19.12,19.14,150794,0
+ECC_D.US,D,20240820,000000,19.17,19.17,19.11,19.12,95659,0
+ECC_D.US,D,20240821,000000,19.12,19.15,19.0755,19.1,46942,0
+ECC_D.US,D,20240822,000000,19.11,19.15,19.03,19.06,33323,0
+ECC_D.US,D,20240823,000000,19.06,19.28,19,19.08,437236,0
+ECC_D.US,D,20240826,000000,19.16,19.29,19.155,19.23,110762,0
+ECC_D.US,D,20240827,000000,19.24,19.3354,19.2,19.27,63037,0
+ECC_D.US,D,20240828,000000,19.29,19.34,19.2,19.25,37289,0
+ECC_D.US,D,20240829,000000,19.39,19.39,19.25,19.31,21333,0
+ECC_D.US,D,20240830,000000,19.33,19.38,19.18,19.27,42180,0
+ECC_D.US,D,20240903,000000,19.31,19.3958,19.2,19.22,16071,0
+ECC_D.US,D,20240904,000000,19.27,19.37,19.27,19.35,45528,0
+ECC_D.US,D,20240905,000000,19.38,19.45,19.38,19.42,21223,0
+ECC_D.US,D,20240906,000000,19.45,19.5,19.35,19.47,35491,0
+ECC_D.US,D,20240909,000000,19.54,19.61,19.48,19.6,72605,0
+ECC_D.US,D,20240910,000000,19.54,19.59,19.475,19.59,36216,0
+ECC_D.US,D,20240911,000000,19.6,19.6,19.5,19.56,22085,0
+ECC_D.US,D,20240912,000000,19.59,19.68,19.57,19.63,42385,0
+ECC_D.US,D,20240913,000000,19.67,19.6794,19.57,19.67,31744,0
+ECC_D.US,D,20240916,000000,19.64,19.74,19.64,19.73,26345,0
+ECC_D.US,D,20240917,000000,19.72,19.83,19.47,19.57,236126,0
+ECC_D.US,D,20240918,000000,19.62,19.64,19.48,19.56,86818,0
+ECC_D.US,D,20240919,000000,19.59,19.715,19.56,19.71,67527,0
+ECC_D.US,D,20240920,000000,19.7,19.7,19.6,19.62,44357,0
+ECC_D.US,D,20240923,000000,19.66,19.74,19.56,19.58,59933,0
+ECC_D.US,D,20240924,000000,19.58,19.63,19.56,19.59,38231,0
+ECC_D.US,D,20240925,000000,19.58,19.59,19.53,19.56,53131,0
+ECC_D.US,D,20240926,000000,19.58,19.6,19.56,19.6,12977,0
+ECC_D.US,D,20240927,000000,19.6,19.65,19.57,19.59,10437,0
+ECC_D.US,D,20240930,000000,19.59,19.62,19.53,19.55,31011,0
+ECC_D.US,D,20241001,000000,19.57,19.58,19.47,19.5,42565,0
+ECC_D.US,D,20241002,000000,19.5,19.52,19.43,19.4915,52273,0
+ECC_D.US,D,20241003,000000,19.52,19.57,19.44,19.5,31832,0
+ECC_D.US,D,20241004,000000,19.48,19.4999,19.43,19.45,40396,0
+ECC_D.US,D,20241007,000000,19.45,19.48,19.38,19.38,37612,0
+ECC_D.US,D,20241008,000000,19.38,19.545,19.38,19.54,41374,0
+ECC_D.US,D,20241009,000000,19.5,19.5523,19.4499,19.51,23905,0
+ECC_D.US,D,20241010,000000,19.54,19.54,19.35,19.46,27882,0
+ECC_D.US,D,20241011,000000,19.38,19.45,19.38,19.42,19687,0
+ECC_D.US,D,20241014,000000,19.4,19.475,19.39,19.45,24371,0
+ECC_D.US,D,20241015,000000,19.48,19.534,19.4,19.5,126081,0
+ECC_D.US,D,20241016,000000,19.53,19.74,19.5,19.7,81263,0
+ECC_D.US,D,20241017,000000,19.69,19.75,19.66,19.73,28339,0
+ECC_D.US,D,20241018,000000,19.75,20,19.6852,19.99,227421,0
+ECC_D.US,D,20241021,000000,20,20.0089,19.85,19.94,92616,0
+ECC_D.US,D,20241022,000000,19.94,20.05,19.91,20.05,69468,0
+ECC_D.US,D,20241023,000000,19.94,20.0799,19.75,19.9,36839,0
+ECC_D.US,D,20241024,000000,19.92,19.98,19.9,19.93,31795,0
+ECC_D.US,D,20241025,000000,19.96,19.965,19.85,19.9,26639,0
+ECC_D.US,D,20241028,000000,19.94,20.05,19.9,19.94,35266,0
+ECC_D.US,D,20241029,000000,19.93,19.97,19.9,19.91,25351,0
+ECC_D.US,D,20241030,000000,19.92,19.99,19.91,19.92,75734,0
+ECC_D.US,D,20241031,000000,19.97,19.9799,19.85,19.93,63023,0
+ECC_D.US,D,20241101,000000,19.95,19.95,19.85,19.89,29461,0
+ECC_D.US,D,20241104,000000,19.98,19.99,19.84,19.98,52278,0
+ECC_D.US,D,20241105,000000,19.99,20.09,19.96,20.08,30880,0
+ECC_D.US,D,20241106,000000,19.98,20.02,19.8488,19.96,37826,0
+ECC_D.US,D,20241107,000000,19.93,20.2,19.93,20.2,45010,0
+ECC_D.US,D,20241108,000000,20.19,20.32,20.16,20.24,60920,0
+ECC_D.US,D,20241111,000000,20.265,20.265,20.1,20.16,27283,0
+ECC_D.US,D,20241112,000000,20.1,20.15,19.91,20.01,27981,0
+ECC_D.US,D,20241113,000000,20.04,20.07,19.85,20.02,32497,0
+ECC_D.US,D,20241114,000000,20.05,20.05,19.89,19.91,30358,0
+ECC_D.US,D,20241115,000000,19.85,19.9,19.77,19.8,31016,0
+ECC_D.US,D,20241118,000000,19.86,19.8891,19.8,19.87,100373,0
+ECC_D.US,D,20241119,000000,19.88,19.9599,19.83,19.95,71715,0
+ECC_D.US,D,20241120,000000,19.935,19.95,19.85,19.9,37031,0
+ECC_D.US,D,20241121,000000,19.91,19.91,19.83,19.85,29517,0
+ECC_D.US,D,20241122,000000,19.86,19.91,19.83,19.87,27236,0
+ECC_D.US,D,20241125,000000,19.89,19.95,19.86,19.92,85560,0
+ECC_D.US,D,20241126,000000,19.92,19.9397,19.84,19.87,16897,0
+ECC_D.US,D,20241127,000000,19.88,19.88,19.75,19.77,66346,0
+ECC_D.US,D,20241129,000000,19.815,19.8499,19.74,19.8,30285,0
+ECC_D.US,D,20241202,000000,19.855,19.87,19.76,19.83,77559,0
+ECC_D.US,D,20241203,000000,19.86,19.8899,19.76,19.85,47301,0
+ECC_D.US,D,20241204,000000,19.88,20.09,19.85,20.08,94990,0
+ECC_D.US,D,20241205,000000,20.0801,20.2483,20.0801,20.2,42032,0
+ECC_D.US,D,20241206,000000,20.24,20.37,20.24,20.29,29923,0
+ECC_D.US,D,20241209,000000,20.29,20.42,20.29,20.3412,15442,0
+ECC_D.US,D,20241210,000000,20.33,20.36,20.2756,20.33,27703,0
+ECC_D.US,D,20241211,000000,20.25,20.35,20.247,20.3,30862,0
+ECC_D.US,D,20241212,000000,20.28,20.35,20.22,20.35,13644,0
+ECC_D.US,D,20241213,000000,20.3,20.4,20.1923,20.25,8872,0
+ECC_D.US,D,20241216,000000,20.21,20.24,20.0706,20.18,25160,0
+ECC_D.US,D,20241217,000000,20.1607,20.29,20.05,20.1,23500,0
+ECC_D.US,D,20241218,000000,20.2,20.218,19.9101,19.99,33111,0
+ECC_D.US,D,20241219,000000,20,20.0538,19.6937,19.84,56994,0
+ECC_D.US,D,20241220,000000,19.84,19.985,19.68,19.74,56854,0
+ECC_D.US,D,20241223,000000,19.71,19.76,19.61,19.62,45790,0
+ECC_D.US,D,20241224,000000,19.665,19.67,19.53,19.6,35754,0
+ECC_D.US,D,20241226,000000,19.54,19.72,19.515,19.63,43011,0
+ECC_D.US,D,20241227,000000,19.63,19.7199,19.5401,19.62,30247,0
+ECC_D.US,D,20241230,000000,19.6367,19.65,19.51,19.59,40289,0
+ECC_D.US,D,20241231,000000,19.6,19.65,19.4,19.53,50849,0
+ECC_D.US,D,20250102,000000,19.6057,19.7716,19.6,19.76,74206,0
+ECC_D.US,D,20250103,000000,19.73,19.92,19.73,19.8,28281,0
+ECC_D.US,D,20250106,000000,19.84,19.84,19.66,19.79,66689,0
+ECC_D.US,D,20250107,000000,19.76,19.81,19.55,19.7,31456,0
+ECC_D.US,D,20250108,000000,19.65,19.75,19.64,19.7,15256,0
+ECC_D.US,D,20250110,000000,19.69,19.7304,19.58,19.66,14668,0
+ECC_D.US,D,20250113,000000,19.55,19.59,19.4732,19.59,25114,0
+ECC_D.US,D,20250114,000000,19.5411,19.66,19.54,19.64,11940,0
+ECC_D.US,D,20250115,000000,19.7442,19.96,19.73,19.8,22081,0
+ECC_D.US,D,20250116,000000,19.8,19.96,19.73,19.85,18482,0
+ECC_D.US,D,20250117,000000,19.9,19.91,19.75,19.78,10903,0
+ECC_D.US,D,20250121,000000,19.9,19.97,19.82,19.91,12923,0
+ECC_D.US,D,20250122,000000,19.9199,19.956,19.7982,19.87,24010,0
+ECC_D.US,D,20250123,000000,19.87,19.95,19.87,19.91,14213,0
+ECC_D.US,D,20250124,000000,19.93,19.95,19.91,19.91,27146,0
+ECC_D.US,D,20250127,000000,19.92,19.98,19.8625,19.87,24513,0
+ECC_D.US,D,20250128,000000,19.86,19.9,19.76,19.84,25192,0
+ECC_D.US,D,20250129,000000,19.85,19.9,19.72,19.8,12947,0
+ECC_D.US,D,20250130,000000,19.81,19.84,19.7686,19.78,9038,0
+ECC_D.US,D,20250131,000000,19.83,19.89,19.75,19.75,16972,0
+ECC_D.US,D,20250203,000000,19.7,19.88,19.6999,19.79,18696,0
+ECC_D.US,D,20250204,000000,19.8,20.09,19.76,20,58022,0
+ECC_D.US,D,20250205,000000,20.02,20.15,19.98,20.15,17293,0
+ECC_D.US,D,20250206,000000,20.09,20.2,20.04,20.14,12269,0
+ECC_D.US,D,20250207,000000,20.12,20.1689,20.0001,20.07,13649,0
+ECC_D.US,D,20250210,000000,19.95,19.99,19.84,19.96,14322,0
+ECC_D.US,D,20250211,000000,19.95,19.99,19.945,19.95,11678,0
+ECC_D.US,D,20250212,000000,19.915,19.95,19.86,19.92,10367,0
+ECC_D.US,D,20250213,000000,19.98,20,19.9205,20,13494,0
+ECC_D.US,D,20250214,000000,20,20.04,19.97,20,14062,0
+ECC_D.US,D,20250218,000000,20,20.014,19.9049,19.9802,14049,0
+ECC_D.US,D,20250219,000000,19.99,20,19.91,19.97,16927,0
+ECC_D.US,D,20250220,000000,19.955,19.995,19.92,19.99,9981,0
+ECC_D.US,D,20250221,000000,20.015,20.08,19.9,20.05,17761,0
+ECC_D.US,D,20250224,000000,20.1,20.25,20.0057,20.14,27775,0
+ECC_D.US,D,20250225,000000,20.19,20.23,20.1,20.205,12285,0
+ECC_D.US,D,20250226,000000,20.2143,20.2399,20.1601,20.21,14732,0
+ECC_D.US,D,20250227,000000,20.1068,20.21,20.1,20.15,6657,0
+ECC_D.US,D,20250228,000000,20.15,20.17,20.071,20.15,29326,0
+ECC_D.US,D,20250303,000000,20.155,20.2,20.1,20.13,18690,0
+ECC_D.US,D,20250304,000000,20.15,20.15,20.095,20.105,5669,0
+ECC_D.US,D,20250305,000000,20.1271,20.1271,20.0397,20.1,9873,0
+ECC_D.US,D,20250306,000000,20.08,20.13,20.03,20.05,4109,0
+ECC_D.US,D,20250307,000000,20.07,20.13,20.06,20.13,22688,0
+ECC_D.US,D,20250310,000000,20.1042,20.14,20,20.05,18344,0
+ECC_D.US,D,20250311,000000,20,20,19.7,19.86,31965,0
+ECC_D.US,D,20250312,000000,19.8101,19.86,19.731,19.84,18572,0
+ECC_D.US,D,20250313,000000,19.9321,19.9396,19.7101,19.8,17096,0
+ECC_D.US,D,20250314,000000,19.8872,19.8892,19.81,19.86,7411,0
+ECC_D.US,D,20250317,000000,19.95,20.12,19.91,20,24547,0
+ECC_D.US,D,20250318,000000,19.9665,20.12,19.9148,20.065,19715,0
+ECC_D.US,D,20250319,000000,20,20.07,19.742,19.89,59660,0
+ECC_D.US,D,20250320,000000,19.95,20.007,19.9,19.93,22798,0
+ECC_D.US,D,20250321,000000,20,20.13,19.93,20.1291,34324,0
+ECC_D.US,D,20250324,000000,20.0021,20.1,19.9,20.024,30563,0
+ECC_D.US,D,20250325,000000,20.01,20.09,19.92,20.0361,17674,0
+ECC_D.US,D,20250326,000000,20,20.041,19.95,19.995,9571,0
+ECC_D.US,D,20250327,000000,19.98,20.05,19.96,19.97,13250,0
+ECC_D.US,D,20250328,000000,20.02,20.04,19.9,19.98,15756,0
+ECC_D.US,D,20250331,000000,19.95,19.97,19.9,19.96,21328,0
+ECC_D.US,D,20250401,000000,19.9352,19.97,19.8538,19.87,17938,0
+ECC_D.US,D,20250402,000000,19.9253,19.9253,19.88,19.915,7038,0
+ECC_D.US,D,20250403,000000,19.95,20.0049,19.73,19.75,15855,0
+ECC_D.US,D,20250404,000000,19.72,19.75,19.01,19.1899,50745,0
+ECC_D.US,D,20250407,000000,19,19.1799,18.1,18.825,38286,0
+ECC_D.US,D,20250408,000000,18.93,19.1965,18.47,18.5401,34197,0
+ECC_D.US,D,20250409,000000,18.54,19.19,18.3619,18.9,37872,0
+ECC_D.US,D,20250410,000000,18.9,19.0484,18.28,18.43,16679,0
+ECC_D.US,D,20250411,000000,18.4652,18.5,18.0891,18.2,34875,0
+ECC_D.US,D,20250414,000000,18.39,18.7158,18.201,18.25,31487,0
+ECC_D.US,D,20250415,000000,18.29,18.4067,18.2,18.28,26881,0
+ECC_D.US,D,20250416,000000,18.22,18.41,18.13,18.37,24079,0
+ECC_D.US,D,20250417,000000,18.69,18.69,18.306,18.41,13815,0
+ECC_D.US,D,20250421,000000,18.44,18.7,18.41,18.5676,32779,0
+ECC_D.US,D,20250422,000000,18.665,18.94,18.65,18.87,34962,0
+ECC_D.US,D,20250423,000000,19,19.1586,18.8005,18.88,15932,0
+ECC_D.US,D,20250424,000000,18.8388,19.1,18.8388,19.02,29797,0
+ECC_D.US,D,20250425,000000,18.8786,19.06,18.8786,18.9993,31487,0
+ECC_D.US,D,20250428,000000,19,19.0894,18.85,18.98,16146,0
+ECC_D.US,D,20250429,000000,18.98,19.0549,18.9,19.01,12286,0
+ECC_D.US,D,20250430,000000,19,19.0484,18.95,18.96,15069,0
+ECC_D.US,D,20250501,000000,19.0225,19.0455,18.96,18.9954,19027,0
+ECC_D.US,D,20250502,000000,19.0225,19.05,18.88,18.95,34815,0
+ECC_D.US,D,20250505,000000,18.95,19.0552,18.8995,18.93,16938,0
+ECC_D.US,D,20250506,000000,18.9,19.02,18.6418,18.81,42584,0
+ECC_D.US,D,20250507,000000,18.9,18.91,18.8,18.81,6293,0
+ECC_D.US,D,20250508,000000,18.8765,18.9,18.8,18.8999,7915,0
+ECC_D.US,D,20250509,000000,18.89,18.9144,18.8818,18.9,7558,0
+ECC_D.US,D,20250512,000000,18.8707,19,18.76,18.9,26422,0
+ECC_D.US,D,20250513,000000,18.8447,18.9889,18.77,18.98,23353,0
+ECC_D.US,D,20250514,000000,18.9,18.99,18.81,18.84,16509,0
+ECC_D.US,D,20250515,000000,18.8396,18.85,18.5602,18.74,16949,0
+ECC_D.US,D,20250516,000000,18.83,18.8321,18.75,18.78,13109,0
+ECC_D.US,D,20250519,000000,18.7102,18.77,18.63,18.7604,20957,0
+ECC_D.US,D,20250520,000000,18.74,18.7893,18.69,18.73,10187,0
+ECC_D.US,D,20250521,000000,18.67,18.84,18.53,18.53,20983,0
+ECC_D.US,D,20250522,000000,18.7,18.75,18.53,18.65,19121,0
+ECC_D.US,D,20250523,000000,18.75,18.8384,18.7,18.8231,20093,0
+ECC_D.US,D,20250527,000000,18.8528,18.94,18.75,18.79,17190,0
+ECC_D.US,D,20250528,000000,18.79,18.875,18.66,18.73,21428,0
+ECC_D.US,D,20250529,000000,18.8407,18.9799,18.82,18.84,15937,0
+ECC_D.US,D,20250530,000000,18.908,19.075,18.9,19.0541,17568,0
+ECC_D.US,D,20250602,000000,19.0915,19.15,19.0511,19.06,21809,0
+ECC_D.US,D,20250603,000000,19.02,19.15,18.98,19,13705,0
+ECC_D.US,D,20250604,000000,19.0877,19.15,19.04,19.1438,3932,0
+ECC_D.US,D,20250605,000000,19.066,19.15,19.03,19.0822,9583,0
+ECC_D.US,D,20250606,000000,19.121,19.16,19.1061,19.16,5489,0
+ECC_D.US,D,20250609,000000,19.21,19.3199,19.18,19.302,19294,0
+ECC_D.US,D,20250610,000000,19.175,19.3,19.02,19.02,11322,0
+ECC_D.US,D,20250611,000000,19.0815,19.17,19.02,19.08,7252,0
+ECC_D.US,D,20250612,000000,19.0761,19.08,19,19.0369,12718,0
+ECC_D.US,D,20250613,000000,19.01,19.1,19,19.0238,4811,0
+ECC_D.US,D,20250616,000000,18.91,19.15,18.91,19.05,20175,0
+ECC_D.US,D,20250617,000000,19,19.05,18.92,18.99,8371,0
+ECC_D.US,D,20250618,000000,18.9563,19.0999,18.9514,19.0999,13812,0
+ECC_D.US,D,20250620,000000,19.0508,19.0793,19.02,19.02,7548,0
+ECC_D.US,D,20250623,000000,19.055,19.1,19.02,19.09,3549,0
+ECC_D.US,D,20250624,000000,19.09,19.1393,19.01,19.09,15397,0
+ECC_D.US,D,20250625,000000,19.075,19.0906,19.0161,19.055,15849,0
+ECC_D.US,D,20250626,000000,19.09,19.47,19.0775,19.47,40584,0
+ECC_D.US,D,20250627,000000,19.46,19.5,19.42,19.49,16916,0
+ECC_D.US,D,20250630,000000,19.5,19.78,19.49,19.71,26611,0
+ECC_D.US,D,20250701,000000,19.7,20.03,19.7,19.9899,59192,0
+ECC_D.US,D,20250702,000000,19.95,20.09,19.95,20,17519,0
+ECC_D.US,D,20250703,000000,19.945,20.01,19.904,19.9999,19355,0
+ECC_D.US,D,20250707,000000,19.9,20,19.77,19.85,41333,0
+ECC_D.US,D,20250708,000000,19.83,19.98,19.7501,19.81,30040,0
+ECC_D.US,D,20250709,000000,19.9128,19.98,19.9,19.97,12511,0
+ECC_D.US,D,20250710,000000,19.96,19.99,19.95,19.9847,11756,0
+ECC_D.US,D,20250711,000000,19.86,19.91,19.8201,19.8801,5585,0
+ECC_D.US,D,20250714,000000,19.81,19.8496,19.8,19.8101,15114,0
+ECC_D.US,D,20250715,000000,19.8426,19.8426,19.6,19.72,20584,0
+ECC_D.US,D,20250716,000000,19.6785,19.735,19.6314,19.69,15509,0
+ECC_D.US,D,20250717,000000,19.62,19.64,19.6001,19.63,11742,0
+ECC_D.US,D,20250718,000000,19.62,19.65,19.58,19.63,6801,0
+ECC_D.US,D,20250721,000000,19.65,19.775,19.65,19.7,3812,0
+ECC_D.US,D,20250722,000000,19.63,19.75,19.61,19.63,6436,0
+ECC_D.US,D,20250723,000000,19.63,19.65,19.6014,19.6305,8399,0
+ECC_D.US,D,20250724,000000,19.6,19.67,19.49,19.67,21013,0
+ECC_D.US,D,20250725,000000,19.67,19.69,19.561,19.6465,13909,0
+ECC_D.US,D,20250728,000000,19.65,19.68,19.5101,19.67,12806,0
+ECC_D.US,D,20250729,000000,19.65,19.74,19.65,19.67,6642,0
+ECC_D.US,D,20250730,000000,19.6714,19.69,19.631,19.68,16972,0
+ECC_D.US,D,20250731,000000,19.75,19.75,19.6596,19.66,10754,0
+ECC_D.US,D,20250801,000000,19.69,19.69,19.58,19.67,9532,0
+ECC_D.US,D,20250804,000000,19.68,19.68,19.62,19.67,31906,0
+ECC_D.US,D,20250805,000000,19.6799,19.68,19.65,19.6699,13379,0
+ECC_D.US,D,20250806,000000,19.63,19.66,19.61,19.6345,8792,0
+ECC_D.US,D,20250807,000000,19.6,19.63,19.3,19.4305,26804,0
+ECC_D.US,D,20250808,000000,19.43,19.43,19.1906,19.34,25991,0
+ECC_D.US,D,20250811,000000,19.235,19.3,19.19,19.3,21153,0
+ECC_D.US,D,20250812,000000,19.2536,19.34,19.18,19.29,31826,0
+ECC_D.US,D,20250813,000000,19.25,19.35,19.21,19.29,24032,0
+ECC_D.US,D,20250814,000000,19.25,19.2695,19.2,19.24,5077,0
+ECC_D.US,D,20250815,000000,19.2,19.2283,19.18,19.2,10394,0
+ECC_D.US,D,20250818,000000,19.25,19.4294,19.21,19.3658,26452,0
+ECC_D.US,D,20250819,000000,19.44,19.45,19.2846,19.43,8345,0
+ECC_D.US,D,20250820,000000,19.427,19.45,19.23,19.34,29969,0
+ECC_D.US,D,20250821,000000,19.33,19.35,19.2248,19.25,10826,0
+ECC_D.US,D,20250822,000000,19.34,19.44,19.28,19.36,19789,0
+ECC_D.US,D,20250825,000000,19.38,19.39,19.28,19.35,6425,0
+ECC_D.US,D,20250826,000000,19.36,19.36,19.22,19.3,7793,0
+ECC_D.US,D,20250827,000000,19.4089,19.41,19.3,19.35,7830,0
+ECC_D.US,D,20250828,000000,19.406,19.56,19.37,19.5324,13600,0
+ECC_D.US,D,20250829,000000,19.56,19.68,19.56,19.62,12221,0
+ECC_D.US,D,20250902,000000,19.7,19.74,19.6284,19.7399,25893,0
+ECC_D.US,D,20250903,000000,19.74,19.8416,19.7,19.81,13904,0
+ECC_D.US,D,20250904,000000,19.83,19.85,19.63,19.65,17676,0
+ECC_D.US,D,20250905,000000,19.66,19.7226,19.6,19.6372,19560,0
+ECC_D.US,D,20250908,000000,19.7,19.74,19.6549,19.735,10700,0
+ECC_D.US,D,20250909,000000,19.7,19.73,19.65,19.7244,14903,0
+ECC_D.US,D,20250910,000000,19.69,19.84,19.63,19.81,41070,0
+ECC_D.US,D,20250911,000000,19.8,19.82,19.6,19.7,55384,0
+ECC_D.US,D,20250912,000000,19.69,19.7599,19.6753,19.73,11437,0
+ECC_D.US,D,20250915,000000,19.701,19.79,19.53,19.63,39594,0
+ECC_D.US,D,20250916,000000,19.64,19.7361,19.51,19.6,8067,0
+ECC_D.US,D,20250917,000000,19.614,19.7287,19.544,19.6275,18261,0
+ECC_D.US,D,20250918,000000,19.63,19.69,19.5,19.59,17145,0
+ECC_D.US,D,20250919,000000,19.56,19.6381,19.5,19.62,12079,0
+ECC_D.US,D,20250922,000000,19.55,19.65,19.51,19.63,7699,0
+ECC_D.US,D,20250923,000000,19.6,19.62,19.469,19.49,13654,0
+ECC_D.US,D,20250924,000000,19.5,19.5,19.44,19.48,10736,0
+ECC_D.US,D,20250925,000000,19.4936,19.5,19.42,19.45,7605,0
+ECC_D.US,D,20250926,000000,19.4408,19.46,19.42,19.4399,4104,0
+ECC_D.US,D,20250929,000000,19.45,19.45,19.3649,19.38,17077,0
+ECC_D.US,D,20250930,000000,19.44,19.483,19.28,19.37,25432,0
+ECC_D.US,D,20251001,000000,19.4248,19.47,19.4004,19.46,20163,0
+ECC_D.US,D,20251002,000000,19.45,19.5326,19.41,19.5,11948,0
+ECC_D.US,D,20251003,000000,19.59,19.62,19.55,19.6,10504,0
+ECC_D.US,D,20251006,000000,19.62,19.65,19.55,19.55,17562,0
+ECC_D.US,D,20251007,000000,19.55,19.65,19.51,19.63,10533,0
+ECC_D.US,D,20251008,000000,19.63,19.74,19.63,19.7,6614,0
+ECC_D.US,D,20251009,000000,19.74,19.77,19.65,19.66,9698,0
+ECC_D.US,D,20251010,000000,19.722,19.73,19.5199,19.52,10372,0
+ECC_D.US,D,20251013,000000,19.62,19.66,19.55,19.6376,27957,0
+ECC_D.US,D,20251014,000000,19.45,19.4755,19.2501,19.36,20898,0
+ECC_D.US,D,20251015,000000,19.33,19.54,19.33,19.46,17887,0
+ECC_D.US,D,20251016,000000,19.6,19.61,19.43,19.55,6076,0
+ECC_D.US,D,20251017,000000,19.5,19.55,19.46,19.5499,9496,0
+ECC_D.US,D,20251020,000000,19.5832,19.67,19.49,19.525,8740,0
+ECC_D.US,D,20251021,000000,19.5886,19.65,19.41,19.58,8680,0
+ECC_D.US,D,20251022,000000,19.5,19.59,19.48,19.52,2763,0
+ECC_D.US,D,20251023,000000,19.5,19.545,19.5,19.5399,5316,0
+ECC_D.US,D,20251024,000000,19.612,19.7,19.612,19.69,21609,0
+ECC_D.US,D,20251027,000000,19.7,19.7,19.5501,19.62,11797,0
+ECC_D.US,D,20251028,000000,19.6311,19.6311,19.5,19.5688,16522,0
+ECC_D.US,D,20251029,000000,19.49,19.69,19.49,19.57,4646,0
+ECC_D.US,D,20251030,000000,19.51,19.7377,19.47,19.4756,18230,0
+ECC_D.US,D,20251031,000000,19.45,19.6399,19.45,19.59,6050,0
+ECC_D.US,D,20251103,000000,19.6,19.68,19.502,19.615,14513,0
+ECC_D.US,D,20251104,000000,19.6198,19.65,19.6,19.65,7063,0
+ECC_D.US,D,20251105,000000,19.63,19.7,19.6,19.6355,7454,0
+ECC_D.US,D,20251106,000000,19.58,19.61,19.55,19.59,5608,0
+ECC_D.US,D,20251107,000000,19.6,19.67,19.58,19.66,5072,0
+ECC_D.US,D,20251110,000000,19.5744,19.62,19.5104,19.5105,14969,0
+ECC_D.US,D,20251111,000000,19.5061,19.563,19.49,19.547,8285,0
+ECC_D.US,D,20251112,000000,19.6,19.62,19.58,19.62,7718,0
+ECC_D.US,D,20251113,000000,19.62,19.62,19.48,19.5584,3133,0
+ECC_D.US,D,20251114,000000,19.55,19.585,19.4001,19.5155,10428,0
+ECC_D.US,D,20251117,000000,19.51,19.51,19.41,19.449,8643,0
+ECC_D.US,D,20251118,000000,19.42,19.45,19.37,19.394,11838,0
+ECC_D.US,D,20251119,000000,19.3701,19.64,19.3701,19.4556,10032,0
+ECC_D.US,D,20251120,000000,19.51,19.512,19.3803,19.4375,10518,0
+ECC_D.US,D,20251121,000000,19.4042,19.4208,19.38,19.38,9149,0
+ECC_D.US,D,20251124,000000,19.449,19.5,19.38,19.42,7115,0
+ECC_D.US,D,20251125,000000,19.45,19.54,19.39,19.5,14272,0
+ECC_D.US,D,20251126,000000,19.5,19.65,19.5,19.5101,14874,0
+ECC_D.US,D,20251128,000000,19.49,19.6299,19.4105,19.48,12650,0
+ECC_D.US,D,20251201,000000,19.45,19.5,19.37,19.4191,17191,0
+ECC_D.US,D,20251202,000000,19.47,19.52,19.3949,19.4601,8649,0
+ECC_D.US,D,20251203,000000,19.44,19.512,19.44,19.51,3520,0
+ECC_D.US,D,20251204,000000,19.5,19.52,19.4369,19.4999,5013,0
+ECC_D.US,D,20251205,000000,19.49,19.53,19.4566,19.4795,10149,0
+ECC_D.US,D,20251208,000000,19.5937,19.6,19.26,19.31,28356,0
+ECC_D.US,D,20251209,000000,19.3301,19.4099,19.27,19.37,33315,0
+ECC_D.US,D,20251210,000000,19.3315,19.4,19.3315,19.37,10869,0
+ECC_D.US,D,20251211,000000,19.281,19.29,19.13,19.19,30790,0
+ECC_D.US,D,20251212,000000,19.1615,19.21,19.11,19.2,18712,0
+ECC_D.US,D,20251215,000000,19.21,19.22,19.1201,19.22,12277,0
+ECC_D.US,D,20251216,000000,19.16,19.52,19.15,19.51,62088,0
+ECC_D.US,D,20251217,000000,19.45,19.5995,19.43,19.53,17691,0
+ECC_D.US,D,20251218,000000,19.49,19.57,19.49,19.5699,5727,0
+ECC_D.US,D,20251219,000000,19.5501,19.63,19.55,19.6,13540,0
+ECC_D.US,D,20251222,000000,19.6199,19.665,19.55,19.6,29266,0
+ECC_D.US,D,20251223,000000,19.6,19.74,19.6,19.69,25133,0
+ECC_D.US,D,20251224,000000,19.71,19.72,19.69,19.705,12984,0
+ECC_D.US,D,20251226,000000,19.7,19.72,19.6516,19.6925,6161,0
+ECC_D.US,D,20251229,000000,19.7,19.72,19.6505,19.7,21884,0
+ECC_D.US,D,20251230,000000,19.69,19.75,19.69,19.74,16598,0
+ECC_D.US,D,20251231,000000,19.73,19.8613,19.71,19.82,26546,0
+ECC_D.US,D,20260102,000000,19.87,19.93,19.85,19.93,13919,0
+ECC_D.US,D,20260105,000000,19.9152,19.932,19.75,19.86,20884,0
+ECC_D.US,D,20260106,000000,19.8201,19.9,19.82,19.83,12084,0
+ECC_D.US,D,20260107,000000,19.87,19.89,19.8151,19.8151,4570,0
+ECC_D.US,D,20260108,000000,19.8,19.87,19.78,19.84,16217,0
+ECC_D.US,D,20260109,000000,19.88,19.89,19.852,19.89,14666,0
+ECC_D.US,D,20260112,000000,19.795,19.92,19.7822,19.92,13570,0
+ECC_D.US,D,20260113,000000,19.8606,19.885,19.78,19.855,10779,0
+ECC_D.US,D,20260114,000000,19.8,19.9,19.76,19.7833,20354,0
+ECC_D.US,D,20260115,000000,19.7,19.9,19.6791,19.8748,14568,0
+ECC_D.US,D,20260116,000000,19.87,19.8892,19.84,19.8616,3117,0
+ECC_D.US,D,20260120,000000,19.88,19.88,19.83,19.84,9288,0
+ECC_D.US,D,20260121,000000,19.82,19.8401,19.75,19.8,9549,0
+ECC_D.US,D,20260122,000000,19.8,19.82,19.786,19.81,9504,0
+ECC_D.US,D,20260123,000000,19.769,19.95,19.72,19.83,15988,0
+ECC_D.US,D,20260126,000000,19.7068,19.804,19.651,19.8,12311,0
+ECC_D.US,D,20260127,000000,19.81,19.9,19.76,19.88,7846,0
+ECC_D.US,D,20260128,000000,19.77,19.9447,19.77,19.9447,5916,0
+ECC_D.US,D,20260129,000000,19.8,19.87,19.75,19.81,22902,0
+ECC_D.US,D,20260130,000000,19.88,19.89,19.7172,19.7274,12305,0
+ECC_D.US,D,20260202,000000,19.72,19.75,19.67,19.722,19576,0
+ECC_D.US,D,20260203,000000,19.67,19.79,19.575,19.665,16137,0
+ECC_D.US,D,20260204,000000,19.598,19.7066,19.57,19.57,13425,0
+ECC_D.US,D,20260205,000000,19.5,19.6999,19.41,19.41,16465,0
+ECC_D.US,D,20260206,000000,19.45,19.559,19.4,19.52,3725,0
+ECC_D.US,D,20260209,000000,19.4484,19.47,19.4,19.47,18150,0
+ECC_D.US,D,20260210,000000,19.44,19.6,19.3201,19.56,15658,0
+ECC_D.US,D,20260211,000000,19.54,19.5649,19.37,19.41,18518,0
+ECC_D.US,D,20260212,000000,19.425,19.48,19.28,19.37,17258,0
+ECC_D.US,D,20260213,000000,19.37,19.44,19.3,19.43,14339,0
+ECC_D.US,D,20260217,000000,19.33,19.37,19.2,19.25,37756,0
+ECC_D.US,D,20260218,000000,19.1,19.15,18.76,19,92300,0
diff --git a/daily/us/nyse stocks/1/eccf.us.txt b/daily/us/nyse stocks/1/eccf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5be99483f395fc38188d20c0a061f934b0c3ac4d
--- /dev/null
+++ b/daily/us/nyse stocks/1/eccf.us.txt	
@@ -0,0 +1,501 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECCF.US,D,20240130,000000,24.8,24.9,24.76,24.84,71233,0
+ECCF.US,D,20240131,000000,25.05,25.05,24.86,24.86,48134,0
+ECCF.US,D,20240201,000000,24.9,24.94,24.85,24.85,37988,0
+ECCF.US,D,20240202,000000,25.03,25.03,24.92,24.97,27374,0
+ECCF.US,D,20240205,000000,25.06,25.1999,25.05,25.17,96636,0
+ECCF.US,D,20240206,000000,25.34,25.4,25.2494,25.37,34597,0
+ECCF.US,D,20240207,000000,25.48,25.54,25.3701,25.54,23274,0
+ECCF.US,D,20240208,000000,25.35,25.37,25.1733,25.37,12069,0
+ECCF.US,D,20240209,000000,25.3,25.38,25.3,25.3699,15127,0
+ECCF.US,D,20240212,000000,25.37,25.4694,25.3001,25.4094,8685,0
+ECCF.US,D,20240213,000000,25.35,25.37,25.25,25.3,37503,0
+ECCF.US,D,20240214,000000,25.27,25.35,25.27,25.31,11075,0
+ECCF.US,D,20240215,000000,25.31,25.38,25.3,25.35,10189,0
+ECCF.US,D,20240216,000000,25.31,25.36,25.31,25.36,20935,0
+ECCF.US,D,20240220,000000,25.35,25.35,25.275,25.31,3341,0
+ECCF.US,D,20240221,000000,25.3414,25.35,25.31,25.35,2278,0
+ECCF.US,D,20240222,000000,25.36,25.39,25.36,25.36,6365,0
+ECCF.US,D,20240223,000000,25.35,25.39,25.25,25.35,7153,0
+ECCF.US,D,20240226,000000,25.3819,25.3819,25.35,25.36,2382,0
+ECCF.US,D,20240227,000000,25.39,25.39,25.35,25.368,1008,0
+ECCF.US,D,20240228,000000,25.3799,25.3799,25.29,25.3402,7860,0
+ECCF.US,D,20240229,000000,25.38,25.3899,25.32,25.3483,5482,0
+ECCF.US,D,20240301,000000,25.39,25.39,25.3495,25.375,1841,0
+ECCF.US,D,20240304,000000,25.38,25.475,25.38,25.44,2682,0
+ECCF.US,D,20240305,000000,25.33,25.3899,25.3,25.37,3996,0
+ECCF.US,D,20240306,000000,25.4,25.41,25.3226,25.3799,6857,0
+ECCF.US,D,20240307,000000,25.25,25.35,25.25,25.25,3119,0
+ECCF.US,D,20240308,000000,25.2995,25.35,25.2995,25.33,1119,0
+ECCF.US,D,20240311,000000,25.3,25.36,25.3,25.35,1340,0
+ECCF.US,D,20240312,000000,25.35,25.35,25.25,25.33,6301,0
+ECCF.US,D,20240313,000000,25.34,25.34,25.33,25.33,621,0
+ECCF.US,D,20240314,000000,25.3,25.3,25.12,25.22,11455,0
+ECCF.US,D,20240315,000000,25.12,25.15,24.9,24.94,20059,0
+ECCF.US,D,20240318,000000,25.05,25.1,25.0352,25.0352,8170,0
+ECCF.US,D,20240319,000000,25.06,25.06,24.94,24.9894,11700,0
+ECCF.US,D,20240320,000000,25.02,25.0394,24.95,24.97,13616,0
+ECCF.US,D,20240321,000000,25,25.06,25,25.01,15713,0
+ECCF.US,D,20240322,000000,25.04,25.04,25,25.01,20866,0
+ECCF.US,D,20240325,000000,25.01,25.04,24.96,25,36915,0
+ECCF.US,D,20240326,000000,25,25,24.95,24.97,15383,0
+ECCF.US,D,20240327,000000,24.986,24.986,24.96,24.96,2162,0
+ECCF.US,D,20240328,000000,24.97,24.98,24.9502,24.96,6386,0
+ECCF.US,D,20240401,000000,24.97,25.0494,24.9601,24.97,14252,0
+ECCF.US,D,20240402,000000,25,25,24.81,24.95,18096,0
+ECCF.US,D,20240403,000000,24.95,24.9794,24.85,24.94,14292,0
+ECCF.US,D,20240404,000000,25,25.42,24.9783,25.18,19954,0
+ECCF.US,D,20240405,000000,25.04,25.25,25.04,25.16,7080,0
+ECCF.US,D,20240408,000000,25.25,25.32,25.2,25.2894,9331,0
+ECCF.US,D,20240409,000000,25.15,25.15,24.6901,24.95,30929,0
+ECCF.US,D,20240410,000000,24.88,24.9699,24.85,24.85,7574,0
+ECCF.US,D,20240411,000000,24.86,24.9,24.86,24.895,7031,0
+ECCF.US,D,20240412,000000,24.9,24.9,24.87,24.89,12460,0
+ECCF.US,D,20240415,000000,24.885,24.8999,24.65,24.71,17625,0
+ECCF.US,D,20240416,000000,24.71,24.78,24.61,24.74,14840,0
+ECCF.US,D,20240417,000000,24.86,24.86,24.7,24.7841,10596,0
+ECCF.US,D,20240418,000000,24.78,24.78,24.6,24.68,12735,0
+ECCF.US,D,20240419,000000,24.6801,24.79,24.5,24.66,13081,0
+ECCF.US,D,20240422,000000,24.845,24.845,24.61,24.61,11056,0
+ECCF.US,D,20240423,000000,24.7,24.71,24.61,24.67,10773,0
+ECCF.US,D,20240424,000000,24.7,24.8999,24.63,24.8999,12318,0
+ECCF.US,D,20240425,000000,24.75,24.91,24.75,24.9066,4584,0
+ECCF.US,D,20240426,000000,24.91,24.91,24.7,24.72,11577,0
+ECCF.US,D,20240429,000000,24.9,24.9,24.75,24.78,10797,0
+ECCF.US,D,20240430,000000,24.72,24.8499,24.61,24.8121,9919,0
+ECCF.US,D,20240501,000000,24.85,24.85,24.72,24.8,6931,0
+ECCF.US,D,20240502,000000,24.8,24.85,24.61,24.71,28785,0
+ECCF.US,D,20240503,000000,24.79,24.8099,24.6801,24.8,4102,0
+ECCF.US,D,20240506,000000,24.85,24.86,24.75,24.805,14296,0
+ECCF.US,D,20240507,000000,24.87,24.9499,24.78,24.9499,11461,0
+ECCF.US,D,20240508,000000,24.92,24.94,24.77,24.82,11819,0
+ECCF.US,D,20240509,000000,24.9,24.92,24.7706,24.9,17876,0
+ECCF.US,D,20240510,000000,24.76,24.95,24.63,24.7,19309,0
+ECCF.US,D,20240513,000000,24.75,24.97,24.75,24.91,5679,0
+ECCF.US,D,20240514,000000,24.99,24.99,24.6914,24.88,6156,0
+ECCF.US,D,20240515,000000,24.98,24.99,24.98,24.98,3315,0
+ECCF.US,D,20240516,000000,25.09,25.09,24.71,24.77,13579,0
+ECCF.US,D,20240517,000000,24.78,24.8599,24.72,24.82,9157,0
+ECCF.US,D,20240520,000000,24.85,24.97,24.85,24.87,12329,0
+ECCF.US,D,20240521,000000,24.85,24.93,24.85,24.9,3608,0
+ECCF.US,D,20240522,000000,24.955,24.955,24.69,24.73,25830,0
+ECCF.US,D,20240523,000000,24.71,24.81,24.65,24.75,23319,0
+ECCF.US,D,20240524,000000,24.75,24.84,24.725,24.81,8993,0
+ECCF.US,D,20240528,000000,24.92,24.92,24.81,24.81,2748,0
+ECCF.US,D,20240529,000000,24.84,24.85,24.83,24.8319,4599,0
+ECCF.US,D,20240530,000000,24.84,24.87,24.82,24.87,5316,0
+ECCF.US,D,20240531,000000,24.86,24.88,24.8535,24.865,5090,0
+ECCF.US,D,20240603,000000,24.86,24.8699,24.7,24.79,29966,0
+ECCF.US,D,20240604,000000,24.79,24.84,24.77,24.8,9993,0
+ECCF.US,D,20240605,000000,24.75,24.8799,24.75,24.81,17737,0
+ECCF.US,D,20240606,000000,24.87,24.87,24.8,24.8,9330,0
+ECCF.US,D,20240607,000000,24.82,24.88,24.81,24.873,22413,0
+ECCF.US,D,20240610,000000,24.69,24.78,24.68,24.71,13337,0
+ECCF.US,D,20240611,000000,24.71,24.74,24.58,24.65,19982,0
+ECCF.US,D,20240612,000000,24.7,24.71,24.58,24.66,27495,0
+ECCF.US,D,20240613,000000,24.7099,24.71,24.66,24.68,4804,0
+ECCF.US,D,20240614,000000,24.6,24.66,24.48,24.585,15864,0
+ECCF.US,D,20240617,000000,24.5703,24.58,24.52,24.58,5359,0
+ECCF.US,D,20240618,000000,24.68,24.74,24.65,24.73,9095,0
+ECCF.US,D,20240620,000000,24.75,24.75,24.635,24.7,7914,0
+ECCF.US,D,20240621,000000,24.72,24.73,24.705,24.7199,7856,0
+ECCF.US,D,20240624,000000,24.8,24.8,24.67,24.7074,4288,0
+ECCF.US,D,20240625,000000,24.76,24.7881,24.69,24.7,5155,0
+ECCF.US,D,20240626,000000,24.79,24.91,24.78,24.88,6353,0
+ECCF.US,D,20240627,000000,24.8,24.8,24.75,24.7899,4905,0
+ECCF.US,D,20240628,000000,24.8,24.8,24.7,24.7887,2206,0
+ECCF.US,D,20240701,000000,24.8,24.8,24.7001,24.75,2892,0
+ECCF.US,D,20240702,000000,24.8,24.8185,24.78,24.81,4367,0
+ECCF.US,D,20240703,000000,24.9,24.9234,24.81,24.9234,3827,0
+ECCF.US,D,20240705,000000,24.82,24.86,24.8,24.86,7498,0
+ECCF.US,D,20240708,000000,24.9,24.93,24.8957,24.9001,4075,0
+ECCF.US,D,20240709,000000,24.9003,24.94,24.9003,24.92,4447,0
+ECCF.US,D,20240710,000000,24.93,24.93,24.92,24.92,1632,0
+ECCF.US,D,20240711,000000,24.91,24.91,24.87,24.87,9154,0
+ECCF.US,D,20240712,000000,24.93,24.93,24.8292,24.904,9649,0
+ECCF.US,D,20240715,000000,24.93,24.93,24.9,24.9,12183,0
+ECCF.US,D,20240716,000000,24.93,24.93,24.782,24.84,10522,0
+ECCF.US,D,20240717,000000,24.88,24.88,24.7701,24.82,2020,0
+ECCF.US,D,20240718,000000,24.85,24.8799,24.75,24.8799,8204,0
+ECCF.US,D,20240719,000000,24.88,24.8998,24.8353,24.84,2513,0
+ECCF.US,D,20240722,000000,24.9,24.92,24.84,24.9199,9937,0
+ECCF.US,D,20240723,000000,24.92,24.9295,24.88,24.92,6727,0
+ECCF.US,D,20240724,000000,24.92,24.93,24.88,24.92,11079,0
+ECCF.US,D,20240725,000000,24.92,24.92,24.8,24.865,6414,0
+ECCF.US,D,20240726,000000,24.82,24.8999,24.82,24.865,3864,0
+ECCF.US,D,20240729,000000,24.87,24.92,24.87,24.9,3220,0
+ECCF.US,D,20240730,000000,24.93,24.93,24.75,24.86,13241,0
+ECCF.US,D,20240731,000000,24.86,24.992,24.86,24.99,6284,0
+ECCF.US,D,20240801,000000,25,25,24.8801,24.94,6255,0
+ECCF.US,D,20240802,000000,25,25,24.88,24.88,8468,0
+ECCF.US,D,20240805,000000,24.78,24.88,24.7,24.842,11528,0
+ECCF.US,D,20240806,000000,25.05,25.29,24.81,25.08,14634,0
+ECCF.US,D,20240807,000000,25.2,25.2,24.82,25.05,6234,0
+ECCF.US,D,20240808,000000,25.1662,25.48,25.11,25.11,11505,0
+ECCF.US,D,20240809,000000,25.11,25.1499,24.98,24.98,4581,0
+ECCF.US,D,20240812,000000,24.86,24.86,24.76,24.805,1670,0
+ECCF.US,D,20240813,000000,24.825,24.85,24.8,24.81,5851,0
+ECCF.US,D,20240814,000000,24.84,24.85,24.81,24.83,5039,0
+ECCF.US,D,20240815,000000,24.85,24.89,24.8101,24.85,3357,0
+ECCF.US,D,20240816,000000,24.85,24.89,24.83,24.855,2461,0
+ECCF.US,D,20240819,000000,24.9,24.95,24.8887,24.91,17942,0
+ECCF.US,D,20240820,000000,24.94,24.98,24.9107,24.97,8794,0
+ECCF.US,D,20240821,000000,24.98,25.01,24.87,25,20706,0
+ECCF.US,D,20240822,000000,25.05,25.05,24.87,24.9,10219,0
+ECCF.US,D,20240823,000000,24.985,24.9899,24.89,24.91,10977,0
+ECCF.US,D,20240826,000000,24.95,25,24.91,24.95,6438,0
+ECCF.US,D,20240827,000000,24.9926,24.9926,24.945,24.9542,12022,0
+ECCF.US,D,20240828,000000,25,25.0738,24.96,24.96,7386,0
+ECCF.US,D,20240829,000000,25,25.1,24.95,24.95,8694,0
+ECCF.US,D,20240830,000000,25.025,25.025,24.9,24.9899,3341,0
+ECCF.US,D,20240903,000000,25,25.15,24.9317,25.14,10380,0
+ECCF.US,D,20240904,000000,25.06,25.42,25.06,25.2301,10044,0
+ECCF.US,D,20240905,000000,25.14,25.49,25.14,25.4799,7555,0
+ECCF.US,D,20240906,000000,25.48,25.5206,25.3299,25.4741,7908,0
+ECCF.US,D,20240909,000000,25.3098,25.45,25.19,25.4159,1399,0
+ECCF.US,D,20240910,000000,25.24,25.55,25.0101,25.4889,7394,0
+ECCF.US,D,20240911,000000,25.25,25.25,25.11,25.1488,9046,0
+ECCF.US,D,20240912,000000,25.18,25.18,25.03,25.04,12305,0
+ECCF.US,D,20240913,000000,25.02,25.0799,25.01,25.05,30144,0
+ECCF.US,D,20240916,000000,25.07,25.07,25,25,24514,0
+ECCF.US,D,20240917,000000,25.02,25.0881,25.02,25.0881,9109,0
+ECCF.US,D,20240918,000000,25.11,25.11,25,25.08,20779,0
+ECCF.US,D,20240919,000000,25.09,25.15,25.02,25.08,9448,0
+ECCF.US,D,20240920,000000,25.17,25.17,25.0533,25.1,3753,0
+ECCF.US,D,20240923,000000,25.12,25.12,25.01,25.02,9126,0
+ECCF.US,D,20240924,000000,25.02,25.04,24.95,24.975,15491,0
+ECCF.US,D,20240925,000000,25,25,24.95,24.95,8832,0
+ECCF.US,D,20240926,000000,24.95,24.965,24.94,24.95,5452,0
+ECCF.US,D,20240927,000000,24.96,24.9805,24.95,24.95,7474,0
+ECCF.US,D,20240930,000000,24.985,25,24.92,24.92,17819,0
+ECCF.US,D,20241001,000000,24.99,24.99,24.92,24.92,14750,0
+ECCF.US,D,20241002,000000,24.97,24.971,24.91,24.95,11243,0
+ECCF.US,D,20241003,000000,25,25,24.95,24.975,4908,0
+ECCF.US,D,20241004,000000,24.99,24.99,24.87,24.97,23763,0
+ECCF.US,D,20241007,000000,25,25,24.8,24.97,5624,0
+ECCF.US,D,20241008,000000,24.9,24.993,24.9,24.975,8500,0
+ECCF.US,D,20241009,000000,24.98,24.98,24.9,24.9,15612,0
+ECCF.US,D,20241010,000000,24.9,24.94,24.81,24.9,26595,0
+ECCF.US,D,20241011,000000,24.79,24.88,24.7708,24.79,15698,0
+ECCF.US,D,20241014,000000,24.83,24.9341,24.7801,24.885,10462,0
+ECCF.US,D,20241015,000000,24.9106,24.9106,24.83,24.85,7406,0
+ECCF.US,D,20241016,000000,24.91,24.91,24.8723,24.88,4899,0
+ECCF.US,D,20241017,000000,24.9,24.9199,24.83,24.89,8128,0
+ECCF.US,D,20241018,000000,24.9,24.9099,24.88,24.9,7715,0
+ECCF.US,D,20241021,000000,24.86,24.915,24.86,24.9,8352,0
+ECCF.US,D,20241022,000000,24.92,24.96,24.895,24.9,9760,0
+ECCF.US,D,20241023,000000,24.8601,24.925,24.8601,24.9,2181,0
+ECCF.US,D,20241024,000000,24.92,24.94,24.91,24.94,2847,0
+ECCF.US,D,20241025,000000,24.935,24.935,24.855,24.855,3328,0
+ECCF.US,D,20241028,000000,24.8601,24.9799,24.836,24.9799,2970,0
+ECCF.US,D,20241029,000000,24.97,24.9788,24.86,24.89,3197,0
+ECCF.US,D,20241030,000000,24.935,24.98,24.82,24.9787,4689,0
+ECCF.US,D,20241031,000000,24.98,24.98,24.82,24.88,10763,0
+ECCF.US,D,20241101,000000,24.93,24.93,24.9,24.9,8678,0
+ECCF.US,D,20241104,000000,24.93,24.93,24.8,24.8,9096,0
+ECCF.US,D,20241105,000000,24.81,24.94,24.81,24.93,6885,0
+ECCF.US,D,20241106,000000,24.88,25.02,24.88,24.914,12770,0
+ECCF.US,D,20241107,000000,24.9968,25,24.94,24.9575,5209,0
+ECCF.US,D,20241108,000000,24.95,24.9999,24.9,24.93,11478,0
+ECCF.US,D,20241111,000000,24.9712,24.993,24.93,24.99,10691,0
+ECCF.US,D,20241112,000000,24.944,24.944,24.83,24.89,5321,0
+ECCF.US,D,20241113,000000,24.8947,24.98,24.85,24.885,6667,0
+ECCF.US,D,20241114,000000,24.8716,24.9,24.8274,24.9,8252,0
+ECCF.US,D,20241115,000000,24.8837,24.9351,24.8837,24.9,7905,0
+ECCF.US,D,20241118,000000,24.965,24.9799,24.9044,24.925,17019,0
+ECCF.US,D,20241119,000000,24.95,24.9993,24.92,24.93,8244,0
+ECCF.US,D,20241120,000000,24.95,24.96,24.88,24.9,5096,0
+ECCF.US,D,20241121,000000,24.88,24.9442,24.86,24.8802,11163,0
+ECCF.US,D,20241122,000000,24.935,24.9501,24.9181,24.93,3242,0
+ECCF.US,D,20241125,000000,24.94,24.9599,24.91,24.93,4612,0
+ECCF.US,D,20241126,000000,24.93,24.96,24.9101,24.9299,4332,0
+ECCF.US,D,20241127,000000,24.9413,24.9625,24.9,24.945,4845,0
+ECCF.US,D,20241129,000000,24.95,24.95,24.94,24.94,925,0
+ECCF.US,D,20241202,000000,24.98,24.9925,24.94,24.94,9724,0
+ECCF.US,D,20241203,000000,25,25.015,24.9401,25.015,14127,0
+ECCF.US,D,20241204,000000,25.0431,25.1499,24.99,25.09,4801,0
+ECCF.US,D,20241205,000000,25,25.15,25,25.15,3535,0
+ECCF.US,D,20241206,000000,25.144,25.24,25.125,25.16,7355,0
+ECCF.US,D,20241209,000000,25.24,25.25,25.15,25.17,3893,0
+ECCF.US,D,20241210,000000,25.1795,25.28,25.1795,25.2761,9966,0
+ECCF.US,D,20241211,000000,25.2599,25.2599,25.05,25.06,4028,0
+ECCF.US,D,20241212,000000,25.1523,25.16,25.01,25.08,5541,0
+ECCF.US,D,20241213,000000,25.125,25.1721,25.125,25.1721,4144,0
+ECCF.US,D,20241216,000000,25.15,25.15,25,25,5805,0
+ECCF.US,D,20241217,000000,25.0593,25.08,25.05,25.07,3392,0
+ECCF.US,D,20241218,000000,25.0585,25.07,24.9801,24.9852,8966,0
+ECCF.US,D,20241219,000000,24.9504,25,24.8,24.86,11385,0
+ECCF.US,D,20241220,000000,24.93,24.98,24.9027,24.965,5337,0
+ECCF.US,D,20241223,000000,24.79,24.8999,24.79,24.8301,1772,0
+ECCF.US,D,20241224,000000,24.86,24.9657,24.841,24.8729,8111,0
+ECCF.US,D,20241226,000000,24.92,24.96,24.8659,24.9199,7330,0
+ECCF.US,D,20241227,000000,24.85,24.93,24.85,24.93,3806,0
+ECCF.US,D,20241230,000000,24.8865,24.9113,24.77,24.8627,13503,0
+ECCF.US,D,20241231,000000,24.8126,24.9443,24.8126,24.9443,1922,0
+ECCF.US,D,20250102,000000,24.92,24.94,24.92,24.92,6117,0
+ECCF.US,D,20250103,000000,24.98,24.98,24.95,24.9513,5772,0
+ECCF.US,D,20250106,000000,24.95,24.9884,24.94,24.967,7105,0
+ECCF.US,D,20250107,000000,24.99,24.99,24.85,24.9,6183,0
+ECCF.US,D,20250108,000000,24.95,25,24.911,25,12481,0
+ECCF.US,D,20250110,000000,25,25,24.9635,24.9846,5737,0
+ECCF.US,D,20250113,000000,24.81,24.93,24.81,24.93,3094,0
+ECCF.US,D,20250114,000000,25,25,24.93,24.93,2171,0
+ECCF.US,D,20250115,000000,25,25.15,24.965,25.04,9912,0
+ECCF.US,D,20250116,000000,25.155,25.17,25.0146,25.0146,3000,0
+ECCF.US,D,20250117,000000,25.1,25.1895,24.92,24.92,8553,0
+ECCF.US,D,20250121,000000,25.018,25.0999,25,25.03,13973,0
+ECCF.US,D,20250122,000000,25.03,25.1,25.03,25.0565,2428,0
+ECCF.US,D,20250123,000000,25.21,25.21,25,25.0225,2496,0
+ECCF.US,D,20250124,000000,25.11,25.2799,25.02,25.03,1955,0
+ECCF.US,D,20250127,000000,25.05,25.14,24.88,25.06,6080,0
+ECCF.US,D,20250128,000000,25.15,25.15,25.06,25.1,2304,0
+ECCF.US,D,20250129,000000,25.0911,25.0911,25.08,25.08,557,0
+ECCF.US,D,20250130,000000,25.0801,25.1506,25.07,25.0788,7647,0
+ECCF.US,D,20250131,000000,25.15,25.17,25.0299,25.0585,4456,0
+ECCF.US,D,20250203,000000,25.0599,25.06,25.01,25.0146,2222,0
+ECCF.US,D,20250204,000000,25.095,25.1574,25.02,25.1574,1875,0
+ECCF.US,D,20250205,000000,25.1699,25.1699,25.0601,25.1,10799,0
+ECCF.US,D,20250206,000000,25.1,25.17,25.1,25.11,1787,0
+ECCF.US,D,20250207,000000,25.14,25.19,25.1001,25.1064,6299,0
+ECCF.US,D,20250210,000000,25.03,25.0405,24.94,24.988,15554,0
+ECCF.US,D,20250211,000000,25.0161,25.18,25.01,25.07,6332,0
+ECCF.US,D,20250212,000000,25.0442,25.15,25.0442,25.13,6204,0
+ECCF.US,D,20250213,000000,25.12,25.5,25.0301,25.1051,7096,0
+ECCF.US,D,20250214,000000,25.199,25.2,25.0933,25.0933,3236,0
+ECCF.US,D,20250218,000000,25.13,25.2,25.0401,25.12,4062,0
+ECCF.US,D,20250219,000000,25.1,25.2,25.04,25.15,8341,0
+ECCF.US,D,20250220,000000,25.0989,25.1757,25,25.04,13421,0
+ECCF.US,D,20250221,000000,25.0115,25.04,25,25.01,6222,0
+ECCF.US,D,20250224,000000,25.01,25.17,25.01,25.17,4216,0
+ECCF.US,D,20250225,000000,25.055,25.09,25.01,25.06,5455,0
+ECCF.US,D,20250226,000000,25.0432,25.08,24.9,24.96,12403,0
+ECCF.US,D,20250227,000000,24.98,24.99,24.95,24.9702,8160,0
+ECCF.US,D,20250228,000000,24.98,25.0295,24.95,24.95,4125,0
+ECCF.US,D,20250303,000000,25,25.06,24.9999,25.04,6594,0
+ECCF.US,D,20250304,000000,25.05,25.13,25.05,25.05,6862,0
+ECCF.US,D,20250305,000000,25.0992,25.1418,25.03,25.075,8775,0
+ECCF.US,D,20250306,000000,25.17,25.17,25.03,25.1232,6615,0
+ECCF.US,D,20250307,000000,25.0606,25.109,25.01,25.109,3935,0
+ECCF.US,D,20250310,000000,25.04,25.1199,25.04,25.1104,4832,0
+ECCF.US,D,20250311,000000,24.9981,25.07,24.99,24.99,6942,0
+ECCF.US,D,20250312,000000,25.0247,25.0247,24.85,24.97,7262,0
+ECCF.US,D,20250313,000000,24.9179,25.005,24.9101,25.005,4409,0
+ECCF.US,D,20250314,000000,25.09,25.09,24.8899,24.9328,3591,0
+ECCF.US,D,20250317,000000,25.0058,25.06,24.975,25.06,10481,0
+ECCF.US,D,20250318,000000,24.936,25.07,24.936,25.0245,808,0
+ECCF.US,D,20250319,000000,24.9362,25,24.9362,24.97,6313,0
+ECCF.US,D,20250320,000000,24.9701,25.06,24.9701,25.05,4168,0
+ECCF.US,D,20250321,000000,25.06,25.1,25,25.01,8983,0
+ECCF.US,D,20250324,000000,25.0391,25.19,25.01,25.05,8259,0
+ECCF.US,D,20250325,000000,25.09,25.0926,25.05,25.05,7077,0
+ECCF.US,D,20250326,000000,25.0665,25.1288,25.05,25.08,5015,0
+ECCF.US,D,20250327,000000,25.08,25.0801,25.03,25.05,3504,0
+ECCF.US,D,20250328,000000,25.0616,25.1054,25.0616,25.1054,1817,0
+ECCF.US,D,20250331,000000,25.07,25.1,24.787,24.92,16200,0
+ECCF.US,D,20250401,000000,24.8127,25.046,24.81,24.915,3822,0
+ECCF.US,D,20250402,000000,25,25.09,24.9,24.9,4749,0
+ECCF.US,D,20250403,000000,24.8775,24.935,24.85,24.85,1737,0
+ECCF.US,D,20250404,000000,24.8797,24.95,24.4,24.57,6296,0
+ECCF.US,D,20250407,000000,24.52,24.77,24.46,24.7,10046,0
+ECCF.US,D,20250408,000000,24.735,24.7535,24.59,24.59,4391,0
+ECCF.US,D,20250409,000000,24.5318,24.68,24.4901,24.56,4497,0
+ECCF.US,D,20250410,000000,24.5096,24.6237,24.25,24.47,2608,0
+ECCF.US,D,20250411,000000,24.2919,24.549,24.08,24.35,7257,0
+ECCF.US,D,20250414,000000,24.1696,24.35,24.1696,24.3,4398,0
+ECCF.US,D,20250415,000000,24.29,24.4,24.03,24.31,4634,0
+ECCF.US,D,20250416,000000,24.3998,24.3998,24.345,24.345,2296,0
+ECCF.US,D,20250417,000000,24.31,24.3624,24.22,24.315,8316,0
+ECCF.US,D,20250421,000000,24.286,24.37,24.25,24.36,2666,0
+ECCF.US,D,20250422,000000,24.37,24.37,24.286,24.36,2637,0
+ECCF.US,D,20250423,000000,24.4,25,24.4,24.72,9376,0
+ECCF.US,D,20250424,000000,24.73,24.7601,24.6395,24.665,2605,0
+ECCF.US,D,20250425,000000,24.805,24.87,24.58,24.58,1979,0
+ECCF.US,D,20250428,000000,24.7354,25.03,24.6001,24.88,5568,0
+ECCF.US,D,20250429,000000,24.8392,24.88,24.625,24.8,2879,0
+ECCF.US,D,20250430,000000,24.64,24.75,24.6002,24.75,2603,0
+ECCF.US,D,20250501,000000,24.6,24.88,24.6,24.8335,2114,0
+ECCF.US,D,20250502,000000,24.9684,25.05,24.68,24.96,8231,0
+ECCF.US,D,20250505,000000,25.01,25.05,24.95,24.97,4424,0
+ECCF.US,D,20250506,000000,24.9001,24.99,24.9,24.94,4991,0
+ECCF.US,D,20250507,000000,24.99,24.995,24.926,24.926,4322,0
+ECCF.US,D,20250508,000000,24.982,24.982,24.9436,24.98,2820,0
+ECCF.US,D,20250509,000000,25.0239,25.0239,24.9,24.9,2218,0
+ECCF.US,D,20250512,000000,24.67,24.84,24.67,24.7748,2506,0
+ECCF.US,D,20250513,000000,24.726,24.83,24.7,24.824,5614,0
+ECCF.US,D,20250514,000000,24.87,24.87,24.7463,24.81,2979,0
+ECCF.US,D,20250515,000000,24.87,24.87,24.8,24.8,5727,0
+ECCF.US,D,20250516,000000,24.8394,24.88,24.8368,24.8608,2653,0
+ECCF.US,D,20250519,000000,24.89,24.94,24.89,24.92,1608,0
+ECCF.US,D,20250520,000000,24.94,24.94,24.71,24.84,7287,0
+ECCF.US,D,20250521,000000,24.85,24.98,24.7001,24.82,6609,0
+ECCF.US,D,20250522,000000,24.8995,24.9565,24.7748,24.91,3566,0
+ECCF.US,D,20250523,000000,24.9538,24.9538,24.9,24.9,4949,0
+ECCF.US,D,20250527,000000,24.9,24.93,24.9,24.9,3118,0
+ECCF.US,D,20250528,000000,24.9001,24.9432,24.9001,24.92,1584,0
+ECCF.US,D,20250529,000000,24.9275,24.9275,24.91,24.92,1800,0
+ECCF.US,D,20250530,000000,24.92,24.9381,24.9,24.92,4806,0
+ECCF.US,D,20250602,000000,24.92,24.9383,24.85,24.8501,3459,0
+ECCF.US,D,20250603,000000,24.9156,24.9156,24.76,24.78,2881,0
+ECCF.US,D,20250604,000000,24.8899,24.89,24.83,24.84,3250,0
+ECCF.US,D,20250605,000000,24.8328,24.999,24.8328,24.9001,3687,0
+ECCF.US,D,20250606,000000,24.998,24.998,24.93,24.93,1411,0
+ECCF.US,D,20250609,000000,24.94,24.97,24.91,24.97,1742,0
+ECCF.US,D,20250610,000000,24.8508,25.05,24.83,25,28379,0
+ECCF.US,D,20250611,000000,24.9,25.05,24.9,25.0184,22635,0
+ECCF.US,D,20250612,000000,24.905,25.05,24.905,25.02,2652,0
+ECCF.US,D,20250613,000000,24.92,24.92,24.92,24.92,231,0
+ECCF.US,D,20250616,000000,24.89,25.03,24.89,24.97,4514,0
+ECCF.US,D,20250617,000000,24.9425,25,24.8052,25,3885,0
+ECCF.US,D,20250618,000000,24.98,24.98,24.85,24.9006,586,0
+ECCF.US,D,20250620,000000,24.8511,24.8511,24.8511,24.8511,409,0
+ECCF.US,D,20250623,000000,24.88,24.9799,24.8634,24.9,3526,0
+ECCF.US,D,20250624,000000,24.97,25.05,24.9,24.9702,6991,0
+ECCF.US,D,20250625,000000,24.9756,25.0201,24.97,24.97,2043,0
+ECCF.US,D,20250626,000000,24.98,25.05,24.98,25,2768,0
+ECCF.US,D,20250627,000000,25.086,25.0999,24.979,25.03,2223,0
+ECCF.US,D,20250630,000000,25.02,25.0714,24.98,25,3356,0
+ECCF.US,D,20250701,000000,24.97,25.0302,24.88,25.0302,5941,0
+ECCF.US,D,20250702,000000,24.949,25.15,24.949,25,4988,0
+ECCF.US,D,20250703,000000,25,25.0664,25,25.05,2777,0
+ECCF.US,D,20250707,000000,25.062,25.13,25,25.0101,5822,0
+ECCF.US,D,20250708,000000,25.0875,25.101,25,25.04,2430,0
+ECCF.US,D,20250709,000000,25.05,25.11,25.0101,25.1,1967,0
+ECCF.US,D,20250710,000000,25.16,25.16,25.06,25.1,13239,0
+ECCF.US,D,20250711,000000,24.99,25.1,24.9,25.09,19068,0
+ECCF.US,D,20250714,000000,25.0469,25.331,25.03,25.2682,8770,0
+ECCF.US,D,20250715,000000,25.0593,25.25,25.0593,25.18,1432,0
+ECCF.US,D,20250716,000000,25.48,25.48,25.2001,25.2497,1785,0
+ECCF.US,D,20250717,000000,25.08,25.09,25.0516,25.0516,2902,0
+ECCF.US,D,20250718,000000,25.08,25.215,25.04,25.1476,1669,0
+ECCF.US,D,20250721,000000,25.1375,25.19,25.05,25.1899,2826,0
+ECCF.US,D,20250722,000000,25.19,25.19,25.07,25.11,1067,0
+ECCF.US,D,20250723,000000,25.191,25.191,25.13,25.13,998,0
+ECCF.US,D,20250724,000000,25.125,25.125,25.0701,25.0988,1217,0
+ECCF.US,D,20250725,000000,25.079,25.1,25.04,25.05,5362,0
+ECCF.US,D,20250728,000000,25.05,25.0725,25.04,25.04,3320,0
+ECCF.US,D,20250729,000000,25.07,25.09,25.04,25.09,600,0
+ECCF.US,D,20250730,000000,25.08,25.12,25.08,25.11,1405,0
+ECCF.US,D,20250731,000000,25.06,25.1299,25.06,25.06,3133,0
+ECCF.US,D,20250801,000000,25.05,25.12,25.05,25.1,2625,0
+ECCF.US,D,20250804,000000,25.08,25.093,25.04,25.075,6881,0
+ECCF.US,D,20250805,000000,25.05,25.13,25.05,25.1233,3637,0
+ECCF.US,D,20250806,000000,25.125,25.1511,25.125,25.125,1965,0
+ECCF.US,D,20250807,000000,25.0885,25.18,25.0885,25.18,4326,0
+ECCF.US,D,20250808,000000,25.18,25.25,25.18,25.2057,2341,0
+ECCF.US,D,20250811,000000,25.125,25.201,25.02,25.04,9092,0
+ECCF.US,D,20250812,000000,25.0328,25.05,25.03,25.04,7331,0
+ECCF.US,D,20250813,000000,25.07,25.25,25.07,25.18,4042,0
+ECCF.US,D,20250814,000000,25.08,25.18,25.03,25.18,5507,0
+ECCF.US,D,20250815,000000,25.14,25.1612,25.11,25.155,3243,0
+ECCF.US,D,20250818,000000,25.1328,25.1769,25.12,25.12,2278,0
+ECCF.US,D,20250819,000000,25.1505,25.1732,25.15,25.1732,1187,0
+ECCF.US,D,20250820,000000,25.165,25.227,25.1,25.1762,4144,0
+ECCF.US,D,20250821,000000,25.1695,25.1695,25.12,25.1201,1968,0
+ECCF.US,D,20250822,000000,25.12,25.12,25.08,25.11,3287,0
+ECCF.US,D,20250825,000000,25.11,25.249,25.11,25.249,2682,0
+ECCF.US,D,20250826,000000,25.2,25.32,25.2,25.32,1823,0
+ECCF.US,D,20250827,000000,25.22,25.36,25.15,25.2,4216,0
+ECCF.US,D,20250829,000000,25.1415,25.3699,25.11,25.3699,4057,0
+ECCF.US,D,20250902,000000,25.36,25.37,25.3,25.3,776,0
+ECCF.US,D,20250903,000000,25.2731,25.31,25.1701,25.1792,892,0
+ECCF.US,D,20250904,000000,25.32,25.37,25.318,25.36,3863,0
+ECCF.US,D,20250905,000000,25.3738,25.4,25.2499,25.25,10670,0
+ECCF.US,D,20250908,000000,25.48,25.49,25.2901,25.2901,1832,0
+ECCF.US,D,20250909,000000,25.5,25.5,25.315,25.33,3979,0
+ECCF.US,D,20250910,000000,25.1229,25.33,25.12,25.17,3354,0
+ECCF.US,D,20250911,000000,25.17,25.3699,25.17,25.22,3786,0
+ECCF.US,D,20250912,000000,25.2525,25.26,25.2525,25.26,942,0
+ECCF.US,D,20250915,000000,25.3412,25.3628,25.24,25.24,4154,0
+ECCF.US,D,20250916,000000,25.3375,25.37,25.3205,25.3205,1276,0
+ECCF.US,D,20250917,000000,25.1707,25.2,25.1707,25.1848,1076,0
+ECCF.US,D,20250918,000000,25.275,25.296,25.275,25.29,662,0
+ECCF.US,D,20250919,000000,25.2,25.3999,25.1555,25.3999,1551,0
+ECCF.US,D,20250922,000000,25.241,25.241,25.241,25.241,209,0
+ECCF.US,D,20250923,000000,25.11,25.3375,25.1,25.116,2734,0
+ECCF.US,D,20250924,000000,25.321,25.321,25.25,25.3145,1247,0
+ECCF.US,D,20250925,000000,25.3492,25.3492,25.25,25.343,3346,0
+ECCF.US,D,20250926,000000,25.3438,25.3438,25.25,25.288,3439,0
+ECCF.US,D,20250929,000000,25.25,25.2758,25.25,25.25,791,0
+ECCF.US,D,20250930,000000,25.25,25.295,25.25,25.25,4673,0
+ECCF.US,D,20251001,000000,25.27,25.3173,25.25,25.26,1736,0
+ECCF.US,D,20251002,000000,25.31,25.4,25.3,25.31,1509,0
+ECCF.US,D,20251003,000000,25.25,25.2809,25.25,25.28,1543,0
+ECCF.US,D,20251006,000000,25.25,25.25,25.15,25.15,2282,0
+ECCF.US,D,20251007,000000,25.1275,25.22,25.12,25.15,1939,0
+ECCF.US,D,20251008,000000,25.24,25.28,25.24,25.28,376,0
+ECCF.US,D,20251009,000000,25.16,25.22,25.15,25.15,1394,0
+ECCF.US,D,20251010,000000,25.2783,25.2783,25.15,25.15,2761,0
+ECCF.US,D,20251013,000000,25.1501,25.28,25.1501,25.2492,3072,0
+ECCF.US,D,20251014,000000,25.32,25.34,25.11,25.1516,3924,0
+ECCF.US,D,20251015,000000,25.2007,25.21,25.2,25.2002,2157,0
+ECCF.US,D,20251016,000000,25.2684,25.28,25.2,25.24,900,0
+ECCF.US,D,20251017,000000,25.2818,25.2818,25.185,25.2255,1339,0
+ECCF.US,D,20251020,000000,25.24,25.24,25.19,25.19,1143,0
+ECCF.US,D,20251021,000000,25.24,25.24,25.15,25.15,4135,0
+ECCF.US,D,20251022,000000,25.18,25.19,25.1501,25.1896,1953,0
+ECCF.US,D,20251023,000000,25.186,25.186,25.16,25.18,891,0
+ECCF.US,D,20251024,000000,25.18,25.18,25.17,25.18,2214,0
+ECCF.US,D,20251027,000000,25.12,25.15,25.12,25.131,999,0
+ECCF.US,D,20251028,000000,25.0901,25.15,25.0901,25.12,2188,0
+ECCF.US,D,20251029,000000,25.0729,25.17,25.0729,25.17,3131,0
+ECCF.US,D,20251030,000000,25.21,25.24,25.2089,25.24,2959,0
+ECCF.US,D,20251031,000000,25.24,25.2781,25.2196,25.22,1133,0
+ECCF.US,D,20251103,000000,25.19,25.28,25.1683,25.28,2662,0
+ECCF.US,D,20251104,000000,25.25,25.35,25.2,25.2262,4661,0
+ECCF.US,D,20251105,000000,25.2646,25.2646,25.2646,25.2646,234,0
+ECCF.US,D,20251106,000000,25.3045,25.3999,25.28,25.34,2204,0
+ECCF.US,D,20251107,000000,25.36,25.38,25.36,25.38,403,0
+ECCF.US,D,20251110,000000,25.2128,25.27,25.19,25.27,805,0
+ECCF.US,D,20251111,000000,25.18,25.2765,25.18,25.23,6192,0
+ECCF.US,D,20251112,000000,25.2,25.2299,25.2,25.2299,1029,0
+ECCF.US,D,20251113,000000,25.22,25.38,25.22,25.38,2299,0
+ECCF.US,D,20251114,000000,25.3,25.3,25.19,25.25,1687,0
+ECCF.US,D,20251117,000000,25.2998,25.36,25.2998,25.3101,4680,0
+ECCF.US,D,20251118,000000,25.34,25.36,25.255,25.255,782,0
+ECCF.US,D,20251119,000000,25.23,25.26,25.09,25.25,2134,0
+ECCF.US,D,20251120,000000,25.18,25.3599,25.15,25.3599,4454,0
+ECCF.US,D,20251121,000000,25.192,25.34,25.19,25.34,2356,0
+ECCF.US,D,20251124,000000,25.25,25.25,25.24,25.24,815,0
+ECCF.US,D,20251125,000000,25.27,25.3599,25.2,25.2,2819,0
+ECCF.US,D,20251126,000000,25.25,25.3,25.19,25.25,3478,0
+ECCF.US,D,20251128,000000,25.2085,25.2085,25.2085,25.2085,416,0
+ECCF.US,D,20251201,000000,25.054,25.36,25.054,25.18,2639,0
+ECCF.US,D,20251202,000000,25.29,25.32,25.25,25.25,5948,0
+ECCF.US,D,20251203,000000,25.4,25.4,25.25,25.25,2667,0
+ECCF.US,D,20251204,000000,25.225,25.225,25.19,25.19,486,0
+ECCF.US,D,20251205,000000,25.279,25.301,25.18,25.18,6426,0
+ECCF.US,D,20251208,000000,25.26,25.28,25.1,25.25,5346,0
+ECCF.US,D,20251209,000000,25.15,25.3799,25.145,25.27,7495,0
+ECCF.US,D,20251210,000000,25.3409,25.3409,25.27,25.27,1507,0
+ECCF.US,D,20251211,000000,25.13,25.2,25.1,25.105,4504,0
+ECCF.US,D,20251212,000000,25.1903,25.1903,24.85,25.05,13592,0
+ECCF.US,D,20251215,000000,25.2022,25.2743,25.065,25.16,3892,0
+ECCF.US,D,20251216,000000,25.16,25.24,25.1,25.2,7701,0
+ECCF.US,D,20251217,000000,25.2,25.24,25.2,25.24,758,0
+ECCF.US,D,20251218,000000,25.1779,25.25,25.1779,25.25,3713,0
+ECCF.US,D,20251219,000000,25.2902,25.2902,25.05,25.2178,1902,0
+ECCF.US,D,20251222,000000,25.1345,25.22,25.11,25.2,4423,0
+ECCF.US,D,20251223,000000,25.18,25.22,25.18,25.2,1713,0
+ECCF.US,D,20251226,000000,25.168,25.18,25.14,25.1756,4353,0
+ECCF.US,D,20251229,000000,25.15,25.15,25.04,25.0856,14747,0
+ECCF.US,D,20251230,000000,25.06,25.1,25.06,25.085,19920,0
+ECCF.US,D,20251231,000000,25.0742,25.09,25.07,25.07,21072,0
+ECCF.US,D,20260102,000000,25.04,25.068,25.02,25.04,23385,0
+ECCF.US,D,20260105,000000,25.065,25.0705,25.06,25.06,6744,0
+ECCF.US,D,20260106,000000,25.04,25.11,25.04,25.11,13481,0
+ECCF.US,D,20260107,000000,25.07,25.13,25.07,25.12,6534,0
+ECCF.US,D,20260108,000000,25.13,25.17,25.0995,25.11,7293,0
+ECCF.US,D,20260109,000000,25.13,25.17,25.08,25.17,12834,0
+ECCF.US,D,20260112,000000,24.98,25.03,24.98,25.03,11328,0
+ECCF.US,D,20260113,000000,24.995,25,24.95,24.9909,9018,0
+ECCF.US,D,20260114,000000,25,25,24.95,24.9784,10627,0
+ECCF.US,D,20260115,000000,24.95,24.965,24.91,24.93,17390,0
+ECCF.US,D,20260116,000000,24.92,24.96,24.92,24.94,18615,0
+ECCF.US,D,20260120,000000,24.93,24.97,24.93,24.96,10563,0
+ECCF.US,D,20260121,000000,24.96,24.98,24.96,24.97,5204,0
+ECCF.US,D,20260122,000000,24.9692,24.98,24.96,24.97,7694,0
+ECCF.US,D,20260123,000000,24.974,25.02,24.97,24.98,28419,0
+ECCF.US,D,20260126,000000,24.975,24.98,24.97,24.97,5105,0
+ECCF.US,D,20260127,000000,24.9908,25,24.98,24.99,9832,0
+ECCF.US,D,20260128,000000,24.99,25,24.98,25,4728,0
+ECCF.US,D,20260129,000000,24.99,25,24.99,24.99,2698,0
diff --git a/daily/us/nyse stocks/1/edgi.us.txt b/daily/us/nyse stocks/1/edgi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..024914d6a96fb97bbb01ad2f319ac7ba6ad8652b
--- /dev/null
+++ b/daily/us/nyse stocks/1/edgi.us.txt	
@@ -0,0 +1,343 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EDGI.US,D,20241007,000000,24.89,24.89,24.8526,24.8526,221,0
+EDGI.US,D,20241008,000000,24.65,24.7,24.605,24.6766,1011999,0
+EDGI.US,D,20241009,000000,24.62,24.65,24.59,24.6243,18249,0
+EDGI.US,D,20241010,000000,24.55,24.6391,24.55,24.6391,4052,0
+EDGI.US,D,20241011,000000,24.76,24.78,24.7101,24.7599,10927,0
+EDGI.US,D,20241014,000000,24.7449,24.7899,24.7401,24.776,3691,0
+EDGI.US,D,20241015,000000,24.49,24.49,24.4,24.4,29244,0
+EDGI.US,D,20241016,000000,24.5,24.52,24.4801,24.5051,2142,0
+EDGI.US,D,20241017,000000,24.4897,24.49,24.45,24.4553,18361,0
+EDGI.US,D,20241018,000000,24.66,24.73,24.66,24.6901,32854,0
+EDGI.US,D,20241021,000000,24.5529,24.5529,24.46,24.4776,2270,0
+EDGI.US,D,20241022,000000,24.36,24.39,24.3554,24.38,4832,0
+EDGI.US,D,20241023,000000,24.12,24.1667,24.12,24.1667,4102,0
+EDGI.US,D,20241024,000000,24.18,24.18,24.1184,24.166,8316,0
+EDGI.US,D,20241025,000000,24.13,24.14,24.05,24.0792,3054,0
+EDGI.US,D,20241028,000000,24.2301,24.26,24.2301,24.25,1514,0
+EDGI.US,D,20241029,000000,24.23,24.23,24.19,24.1979,74384,0
+EDGI.US,D,20241030,000000,23.991,24.11,23.99,24.0762,5092,0
+EDGI.US,D,20241031,000000,23.8116,23.93,23.8116,23.9082,9869,0
+EDGI.US,D,20241101,000000,24.02,24.07,23.96,23.96,35277,0
+EDGI.US,D,20241104,000000,23.995,23.995,23.9421,23.9421,5751,0
+EDGI.US,D,20241105,000000,24.13,24.28,24.12,24.21,28843,0
+EDGI.US,D,20241106,000000,23.84,23.93,23.84,23.9095,13292,0
+EDGI.US,D,20241107,000000,24.21,24.325,24.18,24.3088,16041,0
+EDGI.US,D,20241108,000000,23.98,23.98,23.82,23.8968,24741,0
+EDGI.US,D,20241111,000000,23.83,23.83,23.77,23.7985,12874,0
+EDGI.US,D,20241112,000000,23.55,23.55,23.32,23.395,20053,0
+EDGI.US,D,20241113,000000,23.31,23.31,23.16,23.2166,688213,0
+EDGI.US,D,20241114,000000,23.29,23.47,23.2,23.2026,31778,0
+EDGI.US,D,20241115,000000,23.09,23.11,23.06,23.0945,2107,0
+EDGI.US,D,20241118,000000,23.15,23.26,23.15,23.2209,2750,0
+EDGI.US,D,20241119,000000,23.11,23.24,23.11,23.2376,3644,0
+EDGI.US,D,20241120,000000,23.07,23.1755,23.07,23.1755,7197,0
+EDGI.US,D,20241121,000000,23.19,23.19,23.1601,23.1627,3725,0
+EDGI.US,D,20241122,000000,23.19,23.26,23.17,23.26,31841,0
+EDGI.US,D,20241125,000000,23.36,23.36,23.2602,23.33,19498,0
+EDGI.US,D,20241126,000000,23.1645,23.19,23.1645,23.19,1413,0
+EDGI.US,D,20241127,000000,23.22,23.23,23.2,23.22,24794,0
+EDGI.US,D,20241129,000000,23.3556,23.4681,23.3556,23.4681,1080,0
+EDGI.US,D,20241202,000000,23.4558,23.561,23.44,23.561,1616,0
+EDGI.US,D,20241203,000000,23.7,23.7001,23.6866,23.6866,2713,0
+EDGI.US,D,20241204,000000,23.7299,23.7299,23.6996,23.7073,504,0
+EDGI.US,D,20241205,000000,23.829,23.85,23.8004,23.83,3842,0
+EDGI.US,D,20241206,000000,23.8495,23.8495,23.8,23.8193,6081,0
+EDGI.US,D,20241209,000000,24.095,24.135,23.991,24,6535,0
+EDGI.US,D,20241210,000000,23.805,23.81,23.71,23.71,6779,0
+EDGI.US,D,20241211,000000,23.85,23.87,23.83,23.8525,5451,0
+EDGI.US,D,20241212,000000,23.74,23.74,23.6756,23.6756,2226,0
+EDGI.US,D,20241213,000000,23.615,23.6384,23.61,23.616,9147,0
+EDGI.US,D,20241216,000000,23.56,23.6,23.52,23.52,5197,0
+EDGI.US,D,20241217,000000,23.42,23.5,23.42,23.46,16810,0
+EDGI.US,D,20241218,000000,23.47,23.47,22.95,22.95,3938,0
+EDGI.US,D,20241219,000000,23.055,23.06,22.96,22.96,3794,0
+EDGI.US,D,20241220,000000,22.92,23.1005,22.92,23.0174,2728,0
+EDGI.US,D,20241223,000000,22.97,23.12,22.97,23.12,8377,0
+EDGI.US,D,20241224,000000,23.15,23.1642,23.15,23.1642,2019,0
+EDGI.US,D,20241226,000000,23.2,23.22,23.2,23.2027,823,0
+EDGI.US,D,20241227,000000,23.1341,23.161,23.1341,23.152,544,0
+EDGI.US,D,20241230,000000,22.9,22.92,22.8711,22.8711,9936,0
+EDGI.US,D,20241231,000000,22.83,22.86,22.83,22.8467,1740,0
+EDGI.US,D,20250102,000000,22.9482,22.9482,22.88,22.88,8918,0
+EDGI.US,D,20250103,000000,22.89,22.9422,22.89,22.93,3207,0
+EDGI.US,D,20250106,000000,23.09,23.09,23,23,3286,0
+EDGI.US,D,20250107,000000,23.05,23.052,22.97,22.97,6009,0
+EDGI.US,D,20250108,000000,22.8897,22.9346,22.8897,22.9346,1528,0
+EDGI.US,D,20250110,000000,22.59,22.64,22.5,22.5877,3977,0
+EDGI.US,D,20250113,000000,22.46,22.4896,22.44,22.4896,2581,0
+EDGI.US,D,20250114,000000,22.6,22.63,22.58,22.6,2699,0
+EDGI.US,D,20250115,000000,22.771,22.8104,22.771,22.8104,1289,0
+EDGI.US,D,20250116,000000,22.83,22.87,22.83,22.8412,3569,0
+EDGI.US,D,20250117,000000,22.98,22.99,22.955,22.9692,6252,0
+EDGI.US,D,20250121,000000,23.115,23.21,23.115,23.2058,2461,0
+EDGI.US,D,20250122,000000,23.23,23.2338,23.1867,23.1867,57775,0
+EDGI.US,D,20250123,000000,23.24,23.3298,23.24,23.315,229391,0
+EDGI.US,D,20250124,000000,23.38,23.4006,23.38,23.3823,3370,0
+EDGI.US,D,20250127,000000,23.18,23.21,23.16,23.2098,1285,0
+EDGI.US,D,20250128,000000,23.219,23.26,23.21,23.26,6811,0
+EDGI.US,D,20250129,000000,23.32,23.35,23.29,23.29,1034,0
+EDGI.US,D,20250130,000000,23.49,23.6177,23.49,23.59,4958,0
+EDGI.US,D,20250131,000000,23.55,23.6,23.3899,23.4,3171,0
+EDGI.US,D,20250203,000000,23.12,23.2399,23.09,23.19,2126,0
+EDGI.US,D,20250204,000000,23.3764,23.46,23.3764,23.4358,33719,0
+EDGI.US,D,20250205,000000,23.5,23.535,23.5,23.5194,66670,0
+EDGI.US,D,20250206,000000,23.58,23.599,23.55,23.565,2903,0
+EDGI.US,D,20250207,000000,23.61,23.62,23.4398,23.4398,1450,0
+EDGI.US,D,20250210,000000,23.62,23.642,23.6199,23.6417,1305,0
+EDGI.US,D,20250211,000000,23.67,23.67,23.6443,23.6443,820,0
+EDGI.US,D,20250212,000000,23.79,23.79,23.51,23.69,4474,0
+EDGI.US,D,20250213,000000,23.83,23.9418,23.82,23.9418,5205,0
+EDGI.US,D,20250214,000000,24.02,24.03,24.01,24.0232,3200,0
+EDGI.US,D,20250218,000000,24.14,24.1506,24.1201,24.1506,7648,0
+EDGI.US,D,20250219,000000,23.963,24.02,23.963,24.0057,951,0
+EDGI.US,D,20250220,000000,24.11,24.1434,24.1,24.1434,1761,0
+EDGI.US,D,20250221,000000,24.06,24.06,24.0154,24.0154,1008,0
+EDGI.US,D,20250224,000000,23.93,23.95,23.88,23.9,5624,0
+EDGI.US,D,20250225,000000,23.9533,23.98,23.95,23.9615,1715,0
+EDGI.US,D,20250226,000000,24.0796,24.09,24.05,24.0815,1390,0
+EDGI.US,D,20250227,000000,23.96,23.97,23.7706,23.7706,5773,0
+EDGI.US,D,20250228,000000,23.58,23.6519,23.5268,23.6519,2343,0
+EDGI.US,D,20250303,000000,23.96,23.985,23.65,23.6757,3033,0
+EDGI.US,D,20250304,000000,23.4599,23.88,23.4599,23.7271,270131,0
+EDGI.US,D,20250305,000000,24.23,24.3115,24.1993,24.3115,2894,0
+EDGI.US,D,20250306,000000,24.31,24.31,24.1709,24.1709,3173,0
+EDGI.US,D,20250307,000000,24.1805,24.36,24.1805,24.33,5877,0
+EDGI.US,D,20250310,000000,23.711,23.79,23.66,23.79,7448,0
+EDGI.US,D,20250311,000000,23.9,23.9,23.8223,23.8223,7267,0
+EDGI.US,D,20250312,000000,23.86,23.9867,23.86,23.9621,8613,0
+EDGI.US,D,20250313,000000,23.84,23.92,23.82,23.8609,10542,0
+EDGI.US,D,20250314,000000,24.2632,24.2996,24.2434,24.2996,10327,0
+EDGI.US,D,20250317,000000,24.47,24.62,24.47,24.6013,5272,0
+EDGI.US,D,20250318,000000,24.56,24.63,24.5599,24.63,9228,0
+EDGI.US,D,20250319,000000,24.58,24.7,24.52,24.65,19908,0
+EDGI.US,D,20250320,000000,24.35,24.42,24.35,24.4,8825,0
+EDGI.US,D,20250321,000000,24.28,24.28,24.2732,24.2782,1905,0
+EDGI.US,D,20250324,000000,24.35,24.35,24.2,24.25,6934,0
+EDGI.US,D,20250325,000000,24.41,24.41,24.37,24.41,4594,0
+EDGI.US,D,20250326,000000,24.16,24.16,24.1,24.1296,2749,0
+EDGI.US,D,20250327,000000,24.22,24.25,24.21,24.2184,7916,0
+EDGI.US,D,20250328,000000,24.07,24.07,23.86,23.9121,11121,0
+EDGI.US,D,20250331,000000,23.62,23.82,23.57,23.7988,12291,0
+EDGI.US,D,20250401,000000,23.79,23.8215,23.77,23.8215,8271,0
+EDGI.US,D,20250402,000000,23.89,23.89,23.8,23.8773,6660,0
+EDGI.US,D,20250403,000000,23.52,23.52,23.37,23.3786,7569,0
+EDGI.US,D,20250404,000000,21.98,22.06,21.9603,21.9603,6600,0
+EDGI.US,D,20250407,000000,21.4857,21.73,21.305,21.3735,12635,0
+EDGI.US,D,20250408,000000,21.86,21.86,21.17,21.1776,13062,0
+EDGI.US,D,20250409,000000,21.42,22.75,21.42,22.72,4141,0
+EDGI.US,D,20250410,000000,22.425,22.53,22.095,22.3736,6860,0
+EDGI.US,D,20250411,000000,22.9,22.97,22.88,22.9699,4842,0
+EDGI.US,D,20250414,000000,23.17,23.3,23.17,23.2212,1634,0
+EDGI.US,D,20250415,000000,23.37,23.37,23.3262,23.3262,1721,0
+EDGI.US,D,20250416,000000,23.36,23.414,23.129,23.2258,4797,0
+EDGI.US,D,20250417,000000,23.42,23.51,23.4151,23.4151,7059,0
+EDGI.US,D,20250421,000000,23.51,23.51,23.22,23.3614,4079,0
+EDGI.US,D,20250422,000000,23.7972,23.8,23.7388,23.7839,4391,0
+EDGI.US,D,20250423,000000,24.03,24.08,23.89,23.9241,6767,0
+EDGI.US,D,20250424,000000,24.025,24.2114,24.025,24.2114,13028,0
+EDGI.US,D,20250425,000000,24.09,24.2333,24.09,24.2333,1474,0
+EDGI.US,D,20250428,000000,24.27,24.36,24.26,24.36,2902,0
+EDGI.US,D,20250429,000000,24.38,24.44,24.36,24.42,14104,0
+EDGI.US,D,20250430,000000,24.22,24.4251,24.2199,24.4251,6265,0
+EDGI.US,D,20250501,000000,24.35,24.4,24.3412,24.3412,3185,0
+EDGI.US,D,20250502,000000,24.8,24.83,24.765,24.83,4994,0
+EDGI.US,D,20250505,000000,24.98,25,24.95,24.95,4974,0
+EDGI.US,D,20250506,000000,24.9,24.97,24.9,24.94,34838,0
+EDGI.US,D,20250507,000000,24.82,24.8203,24.68,24.68,4633,0
+EDGI.US,D,20250508,000000,24.76,24.8,24.69,24.69,2268,0
+EDGI.US,D,20250509,000000,24.85,24.87,24.8495,24.8495,1605,0
+EDGI.US,D,20250512,000000,24.9838,25.2,24.9838,25.0571,2971,0
+EDGI.US,D,20250513,000000,25,25.16,25,25.1177,699903,0
+EDGI.US,D,20250514,000000,25.18,25.18,25.0668,25.0838,32090,0
+EDGI.US,D,20250515,000000,25.19,25.27,25.19,25.27,4397,0
+EDGI.US,D,20250516,000000,25.24,25.3,25.21,25.2899,97427,0
+EDGI.US,D,20250519,000000,25.39,25.4221,25.37,25.4221,11128,0
+EDGI.US,D,20250520,000000,25.4,25.43,25.39,25.42,24815,0
+EDGI.US,D,20250521,000000,25.52,25.54,25.34,25.3583,22370,0
+EDGI.US,D,20250522,000000,25.26,25.35,25.26,25.2935,4720,0
+EDGI.US,D,20250523,000000,25.31,25.44,25.31,25.42,10448,0
+EDGI.US,D,20250527,000000,25.555,25.605,25.54,25.57,10600,0
+EDGI.US,D,20250528,000000,25.41,25.42,25.37,25.38,11788,0
+EDGI.US,D,20250529,000000,25.4692,25.49,25.462,25.4814,5520,0
+EDGI.US,D,20250530,000000,25.305,25.39,25.2608,25.34,13866,0
+EDGI.US,D,20250602,000000,25.45,25.6014,25.39,25.6014,13403,0
+EDGI.US,D,20250603,000000,25.44,25.52,25.43,25.52,701229,0
+EDGI.US,D,20250604,000000,25.66,25.67,25.64,25.64,19758,0
+EDGI.US,D,20250605,000000,25.67,25.67,25.6147,25.6147,47171,0
+EDGI.US,D,20250606,000000,25.64,25.69,25.64,25.6885,19288,0
+EDGI.US,D,20250609,000000,25.8,25.82,25.761,25.761,34505,0
+EDGI.US,D,20250610,000000,25.83,25.83,25.74,25.7918,22931,0
+EDGI.US,D,20250611,000000,25.89,25.91,25.81,25.8245,73159,0
+EDGI.US,D,20250612,000000,25.93,25.9499,25.92,25.9399,23593,0
+EDGI.US,D,20250613,000000,25.65,25.74,25.6,25.6092,15407,0
+EDGI.US,D,20250616,000000,25.935,25.95,25.8,25.8,27202,0
+EDGI.US,D,20250617,000000,25.67,25.73,25.49,25.52,17740,0
+EDGI.US,D,20250618,000000,25.61,25.61,25.48,25.49,23228,0
+EDGI.US,D,20250620,000000,25.38,25.38,25.3096,25.31,20777,0
+EDGI.US,D,20250623,000000,25.33,25.46,25.29,25.46,18624,0
+EDGI.US,D,20250624,000000,25.7,25.87,25.7,25.855,20892,0
+EDGI.US,D,20250625,000000,25.785,25.83,25.78,25.8055,39014,0
+EDGI.US,D,20250626,000000,25.99,26.11,25.98,26.11,28876,0
+EDGI.US,D,20250627,000000,26.0292,26.03,25.9401,26.0007,14899,0
+EDGI.US,D,20250630,000000,25.9538,26.0527,25.95,26.0527,18117,0
+EDGI.US,D,20250701,000000,26.02,26.0398,25.98,26.01,16971,0
+EDGI.US,D,20250702,000000,26.02,26.07,26.02,26.07,28349,0
+EDGI.US,D,20250703,000000,26.08,26.0946,26.0666,26.0946,19760,0
+EDGI.US,D,20250707,000000,25.85,25.85,25.8184,25.8184,21243,0
+EDGI.US,D,20250708,000000,25.86,25.96,25.86,25.96,1102227,0
+EDGI.US,D,20250709,000000,26,26.07,26,26.07,16534,0
+EDGI.US,D,20250710,000000,25.93,26.04,25.93,26.0298,16120,0
+EDGI.US,D,20250711,000000,25.8633,25.88,25.8633,25.8637,12170,0
+EDGI.US,D,20250714,000000,25.9,25.91,25.89,25.8907,14440,0
+EDGI.US,D,20250715,000000,25.83,25.83,25.73,25.77,36045,0
+EDGI.US,D,20250716,000000,25.6916,25.87,25.6916,25.87,9226,0
+EDGI.US,D,20250717,000000,25.87,25.985,25.87,25.97,15984,0
+EDGI.US,D,20250718,000000,25.88,25.88,25.865,25.8676,7668,0
+EDGI.US,D,20250721,000000,26.1182,26.13,26.05,26.05,35576,0
+EDGI.US,D,20250722,000000,26.08,26.15,26.08,26.1355,30027,0
+EDGI.US,D,20250723,000000,26.5886,26.65,26.5886,26.6491,21164,0
+EDGI.US,D,20250724,000000,26.54,26.54,26.4971,26.4971,28493,0
+EDGI.US,D,20250725,000000,26.31,26.41,26.31,26.4088,16265,0
+EDGI.US,D,20250728,000000,26.0502,26.0502,25.98,26.0115,19493,0
+EDGI.US,D,20250729,000000,26.03,26.05,26.03,26.0303,36290,0
+EDGI.US,D,20250730,000000,25.96,25.97,25.78,25.8304,38601,0
+EDGI.US,D,20250731,000000,25.7403,25.76,25.6663,25.6663,39075,0
+EDGI.US,D,20250801,000000,25.55,25.64,25.51,25.61,24476,0
+EDGI.US,D,20250804,000000,25.92,25.97,25.8701,25.97,21613,0
+EDGI.US,D,20250805,000000,25.99,26.06,25.971,26.0179,10642,0
+EDGI.US,D,20250806,000000,26.185,26.24,26.17,26.23,17111,0
+EDGI.US,D,20250807,000000,26.37,26.391,26.33,26.391,111632,0
+EDGI.US,D,20250808,000000,26.49,26.52,26.39,26.46,20035,0
+EDGI.US,D,20250811,000000,26.43,26.43,26.375,26.4,19141,0
+EDGI.US,D,20250812,000000,26.6,26.6864,26.6,26.6864,5752,0
+EDGI.US,D,20250813,000000,26.8698,26.87,26.7994,26.8312,359548,0
+EDGI.US,D,20250814,000000,26.7147,26.75,26.66,26.73,21392,0
+EDGI.US,D,20250815,000000,26.87,26.89,26.87,26.8846,29877,0
+EDGI.US,D,20250818,000000,26.93,26.96,26.9201,26.96,25140,0
+EDGI.US,D,20250819,000000,26.97,26.97,26.8401,26.8451,19871,0
+EDGI.US,D,20250820,000000,26.8188,26.88,26.8188,26.8688,34099,0
+EDGI.US,D,20250821,000000,26.77,26.77,26.72,26.76,42754,0
+EDGI.US,D,20250822,000000,26.85,27.21,26.85,27.17,14475,0
+EDGI.US,D,20250825,000000,27.1,27.12,26.93,26.93,17536,0
+EDGI.US,D,20250826,000000,26.86,26.9,26.85,26.8997,25044,0
+EDGI.US,D,20250827,000000,26.68,26.82,26.65,26.82,41400,0
+EDGI.US,D,20250828,000000,26.86,26.94,26.86,26.91,14165,0
+EDGI.US,D,20250829,000000,26.77,26.81,26.71,26.79,12571,0
+EDGI.US,D,20250902,000000,26.56,26.66,26.56,26.66,16754,0
+EDGI.US,D,20250903,000000,26.64,26.7,26.63,26.7,17438,0
+EDGI.US,D,20250904,000000,26.6623,26.78,26.66,26.77,558605,0
+EDGI.US,D,20250905,000000,26.96,26.98,26.96,26.9791,10912,0
+EDGI.US,D,20250908,000000,27.2,27.2903,27.16,27.2903,18606,0
+EDGI.US,D,20250909,000000,27.21,27.22,27.1707,27.2178,28797,0
+EDGI.US,D,20250910,000000,27.36,27.36,27.2501,27.2653,16796,0
+EDGI.US,D,20250911,000000,27.48,27.57,27.4684,27.5512,20302,0
+EDGI.US,D,20250912,000000,27.46,27.5,27.46,27.462,9629,0
+EDGI.US,D,20250915,000000,27.55,27.66,27.55,27.66,12968,0
+EDGI.US,D,20250916,000000,27.63,27.67,27.63,27.645,13376,0
+EDGI.US,D,20250917,000000,27.68,27.87,27.62,27.6332,22891,0
+EDGI.US,D,20250918,000000,27.59,27.72,27.59,27.7,19827,0
+EDGI.US,D,20250919,000000,27.6062,27.6496,27.6,27.6291,19889,0
+EDGI.US,D,20250922,000000,27.58,27.75,27.58,27.75,18508,0
+EDGI.US,D,20250923,000000,27.8,27.8,27.6641,27.6905,17917,0
+EDGI.US,D,20250924,000000,27.64,27.64,27.54,27.5531,13623,0
+EDGI.US,D,20250925,000000,27.4,27.41,27.3259,27.3876,14857,0
+EDGI.US,D,20250926,000000,27.4,27.5,27.4,27.5,22053,0
+EDGI.US,D,20250929,000000,27.64,27.64,27.57,27.6068,19114,0
+EDGI.US,D,20250930,000000,27.6465,27.7215,27.62,27.7215,27035,0
+EDGI.US,D,20251001,000000,27.89,27.91,27.87,27.8838,30782,0
+EDGI.US,D,20251002,000000,27.89,27.97,27.81,27.9333,16146,0
+EDGI.US,D,20251003,000000,28.12,28.175,28.12,28.15,15395,0
+EDGI.US,D,20251006,000000,28.274,28.315,28.24,28.2699,14222,0
+EDGI.US,D,20251007,000000,28.04,28.09,28.014,28.0182,31024,0
+EDGI.US,D,20251008,000000,28.09,28.1257,28.08,28.1257,11587,0
+EDGI.US,D,20251009,000000,27.9335,27.9335,27.86,27.9004,28491,0
+EDGI.US,D,20251010,000000,27.81,27.81,27.19,27.22,27375,0
+EDGI.US,D,20251013,000000,27.5703,27.65,27.5703,27.6445,14979,0
+EDGI.US,D,20251014,000000,27.4,27.71,27.3999,27.6147,8002,0
+EDGI.US,D,20251015,000000,27.92,27.9401,27.7401,27.92,27711,0
+EDGI.US,D,20251016,000000,28.0273,28.11,27.9832,28.0269,5317,0
+EDGI.US,D,20251017,000000,27.88,27.99,27.86,27.9472,19341,0
+EDGI.US,D,20251020,000000,28.28,28.3,28.27,28.2701,76730,0
+EDGI.US,D,20251021,000000,28.03,28.03,27.94,27.9602,48839,0
+EDGI.US,D,20251022,000000,28.02,28.02,27.805,27.9257,37274,0
+EDGI.US,D,20251023,000000,28.035,28.1,28.02,28.0634,53778,0
+EDGI.US,D,20251024,000000,28.155,28.17,28.1431,28.1431,9704,0
+EDGI.US,D,20251027,000000,28.28,28.3234,28.28,28.3234,78794,0
+EDGI.US,D,20251028,000000,28.275,28.37,28.275,28.3254,50308,0
+EDGI.US,D,20251029,000000,28.33,28.38,28.1605,28.2054,58696,0
+EDGI.US,D,20251030,000000,28.1,28.15,28.05,28.0802,26970,0
+EDGI.US,D,20251031,000000,27.98,28.0104,27.89,28.0104,48607,0
+EDGI.US,D,20251103,000000,28.05,28.09,28.05,28.0653,35615,0
+EDGI.US,D,20251104,000000,27.8368,27.86,27.6954,27.6954,816620,0
+EDGI.US,D,20251105,000000,27.905,27.96,27.9031,27.9055,83932,0
+EDGI.US,D,20251106,000000,27.79,27.87,27.75,27.7946,43336,0
+EDGI.US,D,20251107,000000,27.62,27.87,27.62,27.87,33925,0
+EDGI.US,D,20251110,000000,28.04,28.2,28.04,28.19,20148,0
+EDGI.US,D,20251111,000000,28.225,28.33,28.21,28.2979,50904,0
+EDGI.US,D,20251112,000000,28.43,28.46,28.41,28.435,14082,0
+EDGI.US,D,20251113,000000,28.2702,28.2702,28.1065,28.1292,35687,0
+EDGI.US,D,20251114,000000,28.055,28.14,28.055,28.1176,27603,0
+EDGI.US,D,20251117,000000,28.01,28.01,27.68,27.7501,352225,0
+EDGI.US,D,20251118,000000,27.47,27.57,27.47,27.5,31990,0
+EDGI.US,D,20251119,000000,27.4899,27.55,27.35,27.4474,21079,0
+EDGI.US,D,20251120,000000,27.63,27.63,27.0707,27.0707,18823,0
+EDGI.US,D,20251121,000000,27.15,27.34,27.15,27.3017,22388,0
+EDGI.US,D,20251124,000000,27.4,27.4944,27.3814,27.4944,20021,0
+EDGI.US,D,20251125,000000,27.69,27.72,27.68,27.719,30204,0
+EDGI.US,D,20251126,000000,28,28.06,28,28.0151,20843,0
+EDGI.US,D,20251128,000000,28.0808,28.14,27.94,28.1387,6466,0
+EDGI.US,D,20251201,000000,28.1,28.1099,28.01,28.019,30128,0
+EDGI.US,D,20251202,000000,27.98,28.0435,27.9608,28.0226,53022,0
+EDGI.US,D,20251203,000000,28.0599,28.1,28.0171,28.1,25222,0
+EDGI.US,D,20251204,000000,28.2316,28.2316,28.18,28.1934,7034,0
+EDGI.US,D,20251205,000000,28.2955,28.31,28.261,28.29,17622,0
+EDGI.US,D,20251208,000000,28.26,28.26,28.1301,28.1557,33863,0
+EDGI.US,D,20251209,000000,28.19,28.2265,28.17,28.19,40513,0
+EDGI.US,D,20251210,000000,28.19,28.49,28.18,28.45,36333,0
+EDGI.US,D,20251211,000000,28.44,28.6,28.44,28.5616,21850,0
+EDGI.US,D,20251212,000000,28.6045,28.6045,28.3,28.4,18997,0
+EDGI.US,D,20251215,000000,28.61,28.61,28.45,28.4896,27228,0
+EDGI.US,D,20251216,000000,28.39,28.39,28.23,28.3239,31778,0
+EDGI.US,D,20251217,000000,28.32,28.32,28.095,28.11,16559,0
+EDGI.US,D,20251218,000000,28.34,28.43,28.3,28.34,20441,0
+EDGI.US,D,20251219,000000,28.5,28.6,28.5,28.53,26769,0
+EDGI.US,D,20251222,000000,28.56,28.6,28.53,28.6,14489,0
+EDGI.US,D,20251223,000000,28.642,28.74,28.61,28.74,39422,0
+EDGI.US,D,20251224,000000,28.76,28.78,28.735,28.7526,18488,0
+EDGI.US,D,20251226,000000,28.7797,28.85,28.77,28.85,16408,0
+EDGI.US,D,20251229,000000,28.7529,28.78,28.63,28.78,13498,0
+EDGI.US,D,20251230,000000,28.51,28.56,28.4694,28.4694,8040,0
+EDGI.US,D,20251231,000000,28.41,28.515,28.34,28.38,27051,0
+EDGI.US,D,20260102,000000,28.625,28.73,28.5568,28.68,15746,0
+EDGI.US,D,20260105,000000,28.82,29.04,28.82,29.0157,22862,0
+EDGI.US,D,20260106,000000,29.091,29.12,29.09,29.1158,11235,0
+EDGI.US,D,20260107,000000,29.05,29.051,29.02,29.0304,23004,0
+EDGI.US,D,20260108,000000,28.98,29.04,28.97,29.04,32994,0
+EDGI.US,D,20260109,000000,29.18,29.251,29.18,29.247,12097,0
+EDGI.US,D,20260112,000000,29.38,29.55,29.38,29.5225,22942,0
+EDGI.US,D,20260113,000000,29.41,29.41,29.28,29.33,29627,0
+EDGI.US,D,20260114,000000,29.42,29.46,29.36,29.4312,42425,0
+EDGI.US,D,20260115,000000,29.543,29.56,29.4896,29.4896,19948,0
+EDGI.US,D,20260116,000000,29.46,29.51,29.39,29.5027,27927,0
+EDGI.US,D,20260120,000000,29.23,29.3,29.11,29.1412,39320,0
+EDGI.US,D,20260121,000000,29.36,29.45,29.22,29.44,22823,0
+EDGI.US,D,20260122,000000,29.6,29.97,29.6,29.65,83083,0
+EDGI.US,D,20260123,000000,29.47,29.78,29.47,29.7548,24400,0
+EDGI.US,D,20260126,000000,29.98,29.99,29.89,29.89,18477,0
+EDGI.US,D,20260127,000000,30.14,30.34,30.14,30.3207,39476,0
+EDGI.US,D,20260128,000000,30.16,30.34,30.07,30.2194,30740,0
+EDGI.US,D,20260129,000000,30.3,30.3,29.86,30.19,36277,0
+EDGI.US,D,20260130,000000,29.97,29.97,29.59,29.6792,36080,0
+EDGI.US,D,20260202,000000,29.66,29.8608,29.66,29.8608,47482,0
+EDGI.US,D,20260203,000000,30.02,30.075,29.815,30.07,94809,0
+EDGI.US,D,20260204,000000,30.26,30.41,29.93,30.0614,47378,0
+EDGI.US,D,20260205,000000,29.84,29.91,29.64,29.65,35973,0
+EDGI.US,D,20260206,000000,30.191,30.4,30.191,30.4,39059,0
+EDGI.US,D,20260209,000000,30.7607,30.85,30.76,30.8497,32111,0
+EDGI.US,D,20260210,000000,31.03,31.04,30.96,30.99,53188,0
+EDGI.US,D,20260211,000000,31.16,31.24,30.95,31.24,41358,0
+EDGI.US,D,20260212,000000,31.29,31.29,30.81,30.85,66675,0
+EDGI.US,D,20260213,000000,30.75,30.95,30.71,30.9264,18203,0
+EDGI.US,D,20260217,000000,30.64,30.86,30.52,30.8203,50365,0
+EDGI.US,D,20260218,000000,31.05,31.0595,30.87,30.93,49882,0
diff --git a/daily/us/nyse stocks/1/edgq.us.txt b/daily/us/nyse stocks/1/edgq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nyse stocks/1/efxt.us.txt b/daily/us/nyse stocks/1/efxt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f7403eee75053a68e543da8329bc3c03126110f
--- /dev/null
+++ b/daily/us/nyse stocks/1/efxt.us.txt	
@@ -0,0 +1,839 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EFXT.US,D,20221014,000000,4.72709,4.77696,4.54758,4.71712,431381.71570558,0
+EFXT.US,D,20221017,000000,4.78693,4.85674,4.71712,4.75701,639460.34434132,0
+EFXT.US,D,20221018,000000,4.76698,4.82682,4.62736,4.76698,236135.03033409,0
+EFXT.US,D,20221019,000000,4.77696,4.7969,4.64731,4.74704,223333.16898731,0
+EFXT.US,D,20221020,000000,4.77696,4.82682,4.62736,4.66726,130011.0391352,0
+EFXT.US,D,20221021,000000,4.59745,4.73707,4.53761,4.73707,80848.16140581,0
+EFXT.US,D,20221024,000000,4.7258,4.7258,4.60742,4.62736,123664.75727856,0
+EFXT.US,D,20221025,000000,4.60742,4.78693,4.52764,4.78693,52173.074938057,0
+EFXT.US,D,20221026,000000,4.76698,5.07614,4.76698,5.0163,114989.13227877,0
+EFXT.US,D,20221027,000000,5.06617,5.18584,5.04622,5.10606,96352.381672425,0
+EFXT.US,D,20221028,000000,5.10606,5.13598,4.98638,5.126,19469.01698982,0
+EFXT.US,D,20221031,000000,5.16589,5.17088,5.06617,5.15592,60570.943566495,0
+EFXT.US,D,20221101,000000,5.10606,5.36535,5.10606,5.35538,108613.77123523,0
+EFXT.US,D,20221102,000000,5.2357,5.48502,5.2357,5.37532,154068.55127054,0
+EFXT.US,D,20221103,000000,5.24568,5.52491,5.24568,5.52491,192992.54702203,0
+EFXT.US,D,20221104,000000,5.61467,5.74431,5.5648,5.69445,95962.319475832,0
+EFXT.US,D,20221107,000000,5.68448,5.76426,5.64459,5.76426,66274.475119755,0
+EFXT.US,D,20221108,000000,5.77423,5.77423,5.58475,5.63461,44504.191443097,0
+EFXT.US,D,20221109,000000,5.64459,5.64459,5.30551,5.3853,39930.737256315,0
+EFXT.US,D,20221110,000000,5.495,5.76426,5.495,5.63461,65065.18203726,0
+EFXT.US,D,20221111,000000,5.62464,5.88393,5.62464,5.84404,64844.58130911,0
+EFXT.US,D,20221114,000000,5.76426,5.88393,5.70442,5.75429,15792.003943792,0
+EFXT.US,D,20221115,000000,5.76426,5.85402,5.75429,5.81412,22288.69538781,0
+EFXT.US,D,20221116,000000,5.77433,5.90388,5.77433,5.8241,59575.232098072,0
+EFXT.US,D,20221117,000000,5.81412,5.88393,5.66453,5.85402,28083.475424077,0
+EFXT.US,D,20221118,000000,5.72437,6.35265,5.72437,6.31276,209652.91565026,0
+EFXT.US,D,20221121,000000,6.2629,6.2629,5.99363,6.19309,137094.32796998,0
+EFXT.US,D,20221122,000000,6.28284,6.53216,6.20306,6.50225,169040.32159785,0
+EFXT.US,D,20221123,000000,6.38257,6.60197,6.38257,6.60197,3765999.3688409,0
+EFXT.US,D,20221125,000000,6.60197,6.61195,6.53216,6.592,45732.53640666,0
+EFXT.US,D,20221128,000000,6.51,6.56,6.28,6.3,49691,0
+EFXT.US,D,20221129,000000,6.39,6.41,6.26,6.31,37468,0
+EFXT.US,D,20221130,000000,6.42,6.61,6.3,6.57,140200,0
+EFXT.US,D,20221201,000000,6.67,6.87,6.56,6.61,98118,0
+EFXT.US,D,20221202,000000,6.58,6.6,6.49,6.6,182515,0
+EFXT.US,D,20221205,000000,6.56,6.59,6.24,6.25,46470,0
+EFXT.US,D,20221206,000000,6.16,6.3,6.06,6.09,49164,0
+EFXT.US,D,20221207,000000,6.17,6.17,5.94,6.08,36669,0
+EFXT.US,D,20221208,000000,6.16,6.171,6.03,6.1,51096,0
+EFXT.US,D,20221209,000000,6.14,6.16,6.01,6.03,57567,0
+EFXT.US,D,20221212,000000,6.07,6.17,6.05,6.1,27937,0
+EFXT.US,D,20221213,000000,6.08,6.33,6.08,6.18,341644,0
+EFXT.US,D,20221214,000000,6.25,6.42,6.17,6.37,44394,0
+EFXT.US,D,20221215,000000,6.37,6.37,6.06,6.15,14945,0
+EFXT.US,D,20221216,000000,6.09,6.09,6,6.04,26086,0
+EFXT.US,D,20221219,000000,6.12,6.12,5.9701,6,61600,0
+EFXT.US,D,20221220,000000,5.97,6.29,5.97,6.21,207300,0
+EFXT.US,D,20221221,000000,6.25,6.515,6.25,6.46,202625,0
+EFXT.US,D,20221222,000000,6.33,6.38,6.07,6.18,26590,0
+EFXT.US,D,20221223,000000,6.27,6.41,6.21,6.35,50492,0
+EFXT.US,D,20221227,000000,6.46,6.46,6.24,6.28,75648,0
+EFXT.US,D,20221228,000000,6.36,6.37,6.07,6.12,62135,0
+EFXT.US,D,20221229,000000,6.04,6.36,6.04,6.31,63338,0
+EFXT.US,D,20221230,000000,6.27,6.37,6.25,6.32,41963,0
+EFXT.US,D,20230103,000000,6.3,6.31,5.99,6.03,57489,0
+EFXT.US,D,20230104,000000,5.93,6.08,5.87,6.04,92447,0
+EFXT.US,D,20230105,000000,5.95,6.16,5.95,6.08,34953,0
+EFXT.US,D,20230106,000000,6.19,6.29,6.1,6.25,111289,0
+EFXT.US,D,20230109,000000,6.2,6.86,6.2,6.85,100613,0
+EFXT.US,D,20230110,000000,6.85,6.97,6.685,6.95,178552,0
+EFXT.US,D,20230111,000000,7,7.25,6.94,7.19,95121,0
+EFXT.US,D,20230112,000000,7.18,7.4,7.18,7.3,76885,0
+EFXT.US,D,20230113,000000,7.26,7.35,7.1,7.25,61376,0
+EFXT.US,D,20230117,000000,7.23,7.28,7.125,7.23,41458,0
+EFXT.US,D,20230118,000000,7.31,7.55,7.31,7.34,145085,0
+EFXT.US,D,20230119,000000,7.34,7.41,7.1,7.35,93796,0
+EFXT.US,D,20230120,000000,7.38,7.52,7.29,7.43,94407,0
+EFXT.US,D,20230123,000000,7.41,7.51,7.395,7.45,77335,0
+EFXT.US,D,20230124,000000,7.35,7.37,7.22,7.22,30725,0
+EFXT.US,D,20230125,000000,7.25,7.34,7.07,7.3,92887,0
+EFXT.US,D,20230126,000000,7.44,7.61,7.28,7.51,214135,0
+EFXT.US,D,20230127,000000,7.4,7.641,7.4,7.56,54082,0
+EFXT.US,D,20230130,000000,7.44,7.5,7.34,7.37,45504,0
+EFXT.US,D,20230131,000000,7.15,7.31,6.95,7.2,119820,0
+EFXT.US,D,20230201,000000,7.19,7.19,6.84,7,90073,0
+EFXT.US,D,20230202,000000,7,7,6.73,6.76,46197,0
+EFXT.US,D,20230203,000000,6.83,7.11,6.75,7.04,67805,0
+EFXT.US,D,20230206,000000,7.1,7.1,6.7,6.81,51094,0
+EFXT.US,D,20230207,000000,6.69,6.74,6.5,6.74,70897,0
+EFXT.US,D,20230208,000000,6.6,6.79,6.6,6.72,60864,0
+EFXT.US,D,20230209,000000,6.69,6.75,6.415,6.48,81994,0
+EFXT.US,D,20230210,000000,6.49,6.56,6.4,6.55,52741,0
+EFXT.US,D,20230213,000000,6.62,6.62,6.33,6.42,39189,0
+EFXT.US,D,20230214,000000,6.42,6.63,6.42,6.53,25777,0
+EFXT.US,D,20230215,000000,6.39,6.62,6.39,6.62,21318,0
+EFXT.US,D,20230216,000000,6.59,6.59,6.37,6.39,39082,0
+EFXT.US,D,20230217,000000,6.32,6.4185,6.24,6.35,21991,0
+EFXT.US,D,20230221,000000,6.21,6.2785,6.09,6.15,31208,0
+EFXT.US,D,20230222,000000,6.05,6.17,6.05,6.12,16491,0
+EFXT.US,D,20230223,000000,6.24,6.34,6.24,6.29,38589,0
+EFXT.US,D,20230224,000000,6.18,6.48,6.18,6.45,22332,0
+EFXT.US,D,20230227,000000,6.53,6.6779,6.44,6.51,95119,0
+EFXT.US,D,20230228,000000,6.57,6.63,6.5108,6.6,394399,0
+EFXT.US,D,20230301,000000,6.59,6.76,6.59,6.72,51454,0
+EFXT.US,D,20230302,000000,6.68,7.22,6.14,6.87,137190,0
+EFXT.US,D,20230303,000000,7.01,7.01,6.72,6.81,66618,0
+EFXT.US,D,20230306,000000,6.94,7.21,6.79,7.05,59932,0
+EFXT.US,D,20230307,000000,7.05,7.19,6.7,6.73,40441,0
+EFXT.US,D,20230308,000000,6.73,6.84,6.63,6.76,20284,0
+EFXT.US,D,20230309,000000,6.73,6.85,6.56,6.59,23658,0
+EFXT.US,D,20230310,000000,6.45,6.512,6.21,6.31,62092,0
+EFXT.US,D,20230313,000000,6.12,6.305,6,6.27,50596,0
+EFXT.US,D,20230314,000000,6.23,6.33,6.11,6.24,84721,0
+EFXT.US,D,20230315,000000,6,6,5.71,5.93,158228,0
+EFXT.US,D,20230316,000000,5.85,5.94,5.78,5.86,442680,0
+EFXT.US,D,20230317,000000,5.7,5.84,5.62,5.75,264394,0
+EFXT.US,D,20230320,000000,5.68,5.73,5.47,5.55,114175,0
+EFXT.US,D,20230321,000000,5.63,5.71,5.57,5.69,87268,0
+EFXT.US,D,20230322,000000,5.63,5.66,5.51,5.57,41780,0
+EFXT.US,D,20230323,000000,5.64,5.68,5.49,5.56,41387,0
+EFXT.US,D,20230324,000000,5.46,5.49,5.395,5.47,70310,0
+EFXT.US,D,20230327,000000,5.56,5.63,5.43,5.61,59737,0
+EFXT.US,D,20230328,000000,5.62,5.71,5.55,5.64,19321,0
+EFXT.US,D,20230329,000000,5.67,5.8,5.67,5.77,59871,0
+EFXT.US,D,20230330,000000,5.72,5.86,5.72,5.81,14494,0
+EFXT.US,D,20230331,000000,5.84,6.01,5.84,5.96,49719,0
+EFXT.US,D,20230403,000000,6.08,6.29,6.08,6.21,32373,0
+EFXT.US,D,20230404,000000,6.26,6.26,6.06,6.11,28415,0
+EFXT.US,D,20230405,000000,6.12,6.16,6.02,6.12,30305,0
+EFXT.US,D,20230406,000000,6.07,6.105,5.96,6.04,33749,0
+EFXT.US,D,20230410,000000,6.06,6.08,5.97,6.02,76893,0
+EFXT.US,D,20230411,000000,6,6.12,5.96,6.1,404779,0
+EFXT.US,D,20230412,000000,6.05,6.125,6,6.04,166555,0
+EFXT.US,D,20230413,000000,6.08,6.18,6.08,6.1,40586,0
+EFXT.US,D,20230414,000000,6.05,6.13,6.01,6.08,117157,0
+EFXT.US,D,20230417,000000,6.11,6.14,5.97,6.08,66766,0
+EFXT.US,D,20230418,000000,6.01,6.09,5.995,6.04,48711,0
+EFXT.US,D,20230419,000000,6.01,6.01,5.78,5.88,79538,0
+EFXT.US,D,20230420,000000,5.83,5.89,5.8,5.84,61737,0
+EFXT.US,D,20230421,000000,5.88,5.88,5.79,5.85,32390,0
+EFXT.US,D,20230424,000000,5.87,5.96,5.82,5.95,33358,0
+EFXT.US,D,20230425,000000,5.87,5.96,5.67,5.7,99965,0
+EFXT.US,D,20230426,000000,5.6,5.79,5.56,5.65,39846,0
+EFXT.US,D,20230427,000000,5.73,5.74,5.61,5.71,32026,0
+EFXT.US,D,20230428,000000,5.76,6.08,5.76,6.07,110497,0
+EFXT.US,D,20230501,000000,6.045,6.19,6.01,6.04,138268,0
+EFXT.US,D,20230502,000000,6.08,6.08,5.65,5.78,81188,0
+EFXT.US,D,20230503,000000,5.69,5.75,5.65,5.68,47716,0
+EFXT.US,D,20230504,000000,5.62,6.21,5.62,6.02,195155,0
+EFXT.US,D,20230505,000000,6.11,6.31,6.09,6.23,95187,0
+EFXT.US,D,20230508,000000,6.33,6.4,6.23,6.39,25172,0
+EFXT.US,D,20230509,000000,6.41,6.535,6.35,6.5,29420,0
+EFXT.US,D,20230510,000000,6.59,6.59,6.31,6.41,33967,0
+EFXT.US,D,20230511,000000,6.27,6.33,6.07,6.12,31156,0
+EFXT.US,D,20230512,000000,6.22,6.23,6,6.13,293022,0
+EFXT.US,D,20230515,000000,6.25,6.26,6.16,6.26,45352,0
+EFXT.US,D,20230516,000000,6.29,6.29,5.99,6.04,41013,0
+EFXT.US,D,20230517,000000,6.01,6.16,6.01,6.14,28032,0
+EFXT.US,D,20230518,000000,6.19,6.23,6.06,6.23,14350,0
+EFXT.US,D,20230519,000000,6.24,6.29,6.1,6.14,23391,0
+EFXT.US,D,20230522,000000,6.08,6.18,6.08,6.18,6469,0
+EFXT.US,D,20230523,000000,6.18,6.2,6.06,6.19,166367,0
+EFXT.US,D,20230524,000000,6.17,6.17,5.92,5.99,17791,0
+EFXT.US,D,20230525,000000,5.95,5.95,5.75,5.87,24610,0
+EFXT.US,D,20230526,000000,5.81,5.88,5.81,5.86,6608,0
+EFXT.US,D,20230530,000000,5.75,5.82,5.69,5.82,27963,0
+EFXT.US,D,20230531,000000,5.7,5.82,5.55,5.82,31674,0
+EFXT.US,D,20230601,000000,5.76,5.815,5.59,5.74,26237,0
+EFXT.US,D,20230602,000000,5.83,6.11,5.82,6.04,37953,0
+EFXT.US,D,20230605,000000,6.14,6.14,5.94,5.97,11516,0
+EFXT.US,D,20230606,000000,6.01,6.04,5.91,6.04,28088,0
+EFXT.US,D,20230607,000000,6.03,6.1703,6,6.05,25615,0
+EFXT.US,D,20230608,000000,5.98,6.0299,5.955,6,17242,0
+EFXT.US,D,20230609,000000,6.04,6.04,5.96,5.98,11950,0
+EFXT.US,D,20230612,000000,5.9,6.19,5.9,6.18,16014,0
+EFXT.US,D,20230613,000000,6.22,6.425,6.22,6.35,43040,0
+EFXT.US,D,20230614,000000,6.34,6.48,6.02,6.48,20243,0
+EFXT.US,D,20230615,000000,6.4,6.4,6.03,6.14,23222,0
+EFXT.US,D,20230616,000000,6.0954,6.2,6.07,6.2,14350,0
+EFXT.US,D,20230620,000000,6.05,6.1,5.97,6.09,12503,0
+EFXT.US,D,20230621,000000,6,6.24,6,6.23,19102,0
+EFXT.US,D,20230622,000000,6.12,6.23,6.08,6.23,17376,0
+EFXT.US,D,20230623,000000,6.13,6.13,5.98,6.09,101690,0
+EFXT.US,D,20230626,000000,6.03,6.22,6.03,6.22,7405,0
+EFXT.US,D,20230627,000000,6.1,6.18,6.08,6.18,12761,0
+EFXT.US,D,20230628,000000,6.11,6.18,6.1,6.12,5333,0
+EFXT.US,D,20230629,000000,6.18,6.58,6.18,6.55,147691,0
+EFXT.US,D,20230630,000000,6.51,6.8523,6.48,6.82,74963,0
+EFXT.US,D,20230703,000000,6.86,6.9,6.76,6.89,3520,0
+EFXT.US,D,20230705,000000,6.92,6.92,6.7692,6.86,21690,0
+EFXT.US,D,20230706,000000,6.75,6.79,6.6,6.67,20015,0
+EFXT.US,D,20230707,000000,6.52,7.15,6.52,7.08,45430,0
+EFXT.US,D,20230710,000000,7.15,7.2,7.09,7.2,17892,0
+EFXT.US,D,20230711,000000,7.24,7.34,7.16,7.28,16964,0
+EFXT.US,D,20230712,000000,7.3,7.39,7.3,7.34,94220,0
+EFXT.US,D,20230713,000000,7.33,7.39,7.33,7.37,7400,0
+EFXT.US,D,20230714,000000,7.3417,7.3417,7.0701,7.18,21063,0
+EFXT.US,D,20230717,000000,7.22,7.33,7.11,7.28,42567,0
+EFXT.US,D,20230718,000000,7.29,7.78,7.2894,7.74,194308,0
+EFXT.US,D,20230719,000000,7.89,7.9,7.65,7.74,24071,0
+EFXT.US,D,20230720,000000,7.7,7.82,7.66,7.81,46185,0
+EFXT.US,D,20230721,000000,7.63,7.73,7.63,7.7,17356,0
+EFXT.US,D,20230724,000000,7.68,7.98,7.64,7.98,74743,0
+EFXT.US,D,20230725,000000,7.97,7.98,7.88,7.97,31906,0
+EFXT.US,D,20230726,000000,7.85,7.89,7.8,7.87,27176,0
+EFXT.US,D,20230727,000000,7.95,8.07,7.82,7.88,32481,0
+EFXT.US,D,20230728,000000,7.83,8.2,7.83,8.19,49461,0
+EFXT.US,D,20230731,000000,8.36,8.36,8.035,8.12,53247,0
+EFXT.US,D,20230801,000000,8.13,8.17,8.06,8.1,9825,0
+EFXT.US,D,20230802,000000,8.16,8.17,7.81,7.84,20967,0
+EFXT.US,D,20230803,000000,7.74,7.9,7.74,7.83,16024,0
+EFXT.US,D,20230804,000000,7.77,8.063,7.77,7.92,20723,0
+EFXT.US,D,20230807,000000,7.9,7.99,7.9,7.93,4002,0
+EFXT.US,D,20230808,000000,7.8,8.05,7.72,8.04,8037,0
+EFXT.US,D,20230809,000000,8.09,8.19,7.97,7.98,27404,0
+EFXT.US,D,20230810,000000,7.75,7.75,6.45,7.08,228621,0
+EFXT.US,D,20230811,000000,6.9,6.9,6.4,6.42,125915,0
+EFXT.US,D,20230814,000000,6.28,6.46,6.1,6.34,53363,0
+EFXT.US,D,20230815,000000,6.19,6.19,6.01,6.12,98928,0
+EFXT.US,D,20230816,000000,6.12,6.12,5.9,5.93,49007,0
+EFXT.US,D,20230817,000000,6,6.23,5.98,6.04,24318,0
+EFXT.US,D,20230818,000000,6,6.13,6,6.08,35965,0
+EFXT.US,D,20230821,000000,6.01,6.2,6.01,6.1,19425,0
+EFXT.US,D,20230822,000000,6.18,6.18,6.085,6.11,22027,0
+EFXT.US,D,20230823,000000,5.99,6.18,5.99,6.17,6492,0
+EFXT.US,D,20230824,000000,6.07,6.09,5.96,5.98,6579,0
+EFXT.US,D,20230825,000000,5.93,6.01,5.92,5.98,12728,0
+EFXT.US,D,20230828,000000,6.07,6.07,5.94,6.01,25228,0
+EFXT.US,D,20230829,000000,6.04,6.085,5.93,6.07,7205,0
+EFXT.US,D,20230830,000000,6.08,6.18,6.08,6.17,29571,0
+EFXT.US,D,20230831,000000,6.13,6.22,6.06,6.16,16024,0
+EFXT.US,D,20230901,000000,6.265,6.3,6.19,6.26,16149,0
+EFXT.US,D,20230905,000000,6.34,6.45,6.24,6.26,12129,0
+EFXT.US,D,20230906,000000,6.28,6.28,6.115,6.115,13761,0
+EFXT.US,D,20230907,000000,6.08,6.08,6.01,6.03,29181,0
+EFXT.US,D,20230908,000000,6.12,6.15,6.06,6.1,33111,0
+EFXT.US,D,20230911,000000,6.18,6.18,6.02,6.04,8778,0
+EFXT.US,D,20230912,000000,6.08,6.08,5.94,5.94,55095,0
+EFXT.US,D,20230913,000000,5.94,5.97,5.91,5.97,8804,0
+EFXT.US,D,20230914,000000,6.04,6.04,5.91,5.94,5814,0
+EFXT.US,D,20230915,000000,5.91,5.93,5.84,5.93,23715,0
+EFXT.US,D,20230918,000000,5.98,5.98,5.8735,5.92,8455,0
+EFXT.US,D,20230919,000000,5.94,6.1,5.911,5.92,10358,0
+EFXT.US,D,20230920,000000,5.93,5.97,5.83,5.91,5862,0
+EFXT.US,D,20230921,000000,5.82,5.83,5.73,5.78,15453,0
+EFXT.US,D,20230922,000000,5.8,5.84,5.77,5.8,7056,0
+EFXT.US,D,20230925,000000,5.78,5.94,5.78,5.82,23792,0
+EFXT.US,D,20230926,000000,5.74,5.74,5.67,5.716,7998,0
+EFXT.US,D,20230927,000000,5.7,5.76,5.65,5.71,50265,0
+EFXT.US,D,20230928,000000,5.73,5.81,5.69,5.8,22535,0
+EFXT.US,D,20230929,000000,5.84,5.84,5.67,5.73,21692,0
+EFXT.US,D,20231002,000000,5.72,5.72,4.04,4.15,408962,0
+EFXT.US,D,20231003,000000,4.34,4.4,4.1,4.4,102092,0
+EFXT.US,D,20231004,000000,4.33,4.4,4.27,4.4,34985,0
+EFXT.US,D,20231005,000000,4.36,4.36,4.07,4.28,24078,0
+EFXT.US,D,20231006,000000,4.23,4.3,4,4.3,86178,0
+EFXT.US,D,20231009,000000,4.21,4.5,4.21,4.46,14387,0
+EFXT.US,D,20231010,000000,4.42,4.5,4.35,4.45,69777,0
+EFXT.US,D,20231011,000000,4.38,4.48,4.35,4.47,61448,0
+EFXT.US,D,20231012,000000,4.43,4.45,4.26,4.31,31671,0
+EFXT.US,D,20231013,000000,4.41,4.41,4.25,4.29,33716,0
+EFXT.US,D,20231016,000000,4.32,4.36,4.2,4.36,12421,0
+EFXT.US,D,20231017,000000,4.37,4.42,4.36,4.39,21433,0
+EFXT.US,D,20231018,000000,4.34,4.36,4.2503,4.3,30203,0
+EFXT.US,D,20231019,000000,4.31,4.35,4.25,4.3,8954,0
+EFXT.US,D,20231020,000000,4.25,4.29,4.23,4.29,14351,0
+EFXT.US,D,20231023,000000,4.22,4.31,4.21,4.3,13517,0
+EFXT.US,D,20231024,000000,4.26,4.32,4.23,4.29,18736,0
+EFXT.US,D,20231025,000000,4.23,4.2596,4.16,4.24,5224,0
+EFXT.US,D,20231026,000000,4.15,4.15,4.04,4.06,14532,0
+EFXT.US,D,20231027,000000,4.14,4.15,4,4.06,20475,0
+EFXT.US,D,20231030,000000,4.01,4.1291,3.94,4.05,15486,0
+EFXT.US,D,20231031,000000,4.08,4.08,3.95,3.98,6218,0
+EFXT.US,D,20231101,000000,4.04,4.2,4.04,4.19,6990,0
+EFXT.US,D,20231102,000000,4.15,4.36,4.15,4.34,7667,0
+EFXT.US,D,20231103,000000,4.28,4.35,4.27,4.35,5012,0
+EFXT.US,D,20231106,000000,4.31,4.34,4.248,4.34,43568,0
+EFXT.US,D,20231107,000000,4.26,4.26,4.1816,4.19,24022,0
+EFXT.US,D,20231108,000000,4.17,4.17,4.06,4.12,25685,0
+EFXT.US,D,20231109,000000,4.26,4.9,4.26,4.55,93437,0
+EFXT.US,D,20231110,000000,4.477,4.52,4.365,4.42,46944,0
+EFXT.US,D,20231113,000000,4.39,4.4,4.34,4.39,20273,0
+EFXT.US,D,20231114,000000,4.4,4.55,4.37,4.53,18646,0
+EFXT.US,D,20231115,000000,4.47,4.59,4.47,4.53,22717,0
+EFXT.US,D,20231116,000000,4.52,4.52,4.21,4.26,45536,0
+EFXT.US,D,20231117,000000,4.35,4.47,4.26,4.4,19323,0
+EFXT.US,D,20231120,000000,4.48,4.48,4.39,4.44,11329,0
+EFXT.US,D,20231121,000000,4.4313,4.4313,4.2,4.24,42069,0
+EFXT.US,D,20231122,000000,4.01,4.15,4.01,4.15,17578,0
+EFXT.US,D,20231124,000000,4.1,4.21,4.1,4.15,11142,0
+EFXT.US,D,20231127,000000,4.19,4.19,4.07,4.15,16043,0
+EFXT.US,D,20231128,000000,4.21,4.28,4.17,4.28,19866,0
+EFXT.US,D,20231129,000000,4.24,4.31,4.21,4.27,7121,0
+EFXT.US,D,20231130,000000,4.33,4.35,4.26,4.286,5659,0
+EFXT.US,D,20231201,000000,4.33,4.33,4.17,4.24,17014,0
+EFXT.US,D,20231204,000000,4.18,4.271,4.18,4.23,30829,0
+EFXT.US,D,20231205,000000,4.18,4.19,4.11,4.12,11469,0
+EFXT.US,D,20231206,000000,4.125,4.17,4.08,4.12,13126,0
+EFXT.US,D,20231207,000000,4.08,4.125,4.06,4.09,14672,0
+EFXT.US,D,20231208,000000,4.08,4.24,4.01,4.24,25001,0
+EFXT.US,D,20231211,000000,4.2,4.34,4.19,4.32,17129,0
+EFXT.US,D,20231212,000000,4.26,4.3147,4.25,4.31,11015,0
+EFXT.US,D,20231213,000000,4.35,4.5,4.2276,4.5,17579,0
+EFXT.US,D,20231214,000000,4.49,4.63,4.4759,4.61,20183,0
+EFXT.US,D,20231215,000000,4.55,4.59,4.52,4.58,20579,0
+EFXT.US,D,20231218,000000,4.7,4.73,4.6,4.72,56101,0
+EFXT.US,D,20231219,000000,4.7,4.79,4.7,4.77,42011,0
+EFXT.US,D,20231220,000000,4.73,4.8318,4.62,4.64,28874,0
+EFXT.US,D,20231221,000000,4.59,4.77,4.59,4.67,40825,0
+EFXT.US,D,20231222,000000,4.76,4.76,4.645,4.65,37802,0
+EFXT.US,D,20231226,000000,4.7,4.8,4.65,4.8,3321,0
+EFXT.US,D,20231227,000000,4.8,4.83,4.7,4.73,35108,0
+EFXT.US,D,20231228,000000,4.72,4.72,4.66,4.66,14745,0
+EFXT.US,D,20231229,000000,4.63,4.67,4.6,4.67,9800,0
+EFXT.US,D,20240102,000000,4.63,4.635,4.42,4.43,44702,0
+EFXT.US,D,20240103,000000,4.45,4.485,4.37,4.48,14621,0
+EFXT.US,D,20240104,000000,4.45,4.48,4.32,4.35,46532,0
+EFXT.US,D,20240105,000000,4.32,4.54,4.32,4.51,30046,0
+EFXT.US,D,20240108,000000,4.51,4.51,4.35,4.41,23040,0
+EFXT.US,D,20240109,000000,4.41,4.42,4.31,4.37,33207,0
+EFXT.US,D,20240110,000000,4.44,4.6,4.401,4.55,25183,0
+EFXT.US,D,20240111,000000,4.51,4.515,4.3842,4.43,32903,0
+EFXT.US,D,20240112,000000,4.54,4.54,4.34,4.39,40511,0
+EFXT.US,D,20240116,000000,4.43,4.79,4.43,4.74,52378,0
+EFXT.US,D,20240117,000000,4.71,4.75,4.67,4.74,54999,0
+EFXT.US,D,20240118,000000,4.82,5.14,4.78,5.07,45473,0
+EFXT.US,D,20240119,000000,5.02,5.12,5,5.07,26874,0
+EFXT.US,D,20240122,000000,5.1,5.22,5.01,5.2,28711,0
+EFXT.US,D,20240123,000000,5.13,5.21,5.08,5.085,16416,0
+EFXT.US,D,20240124,000000,5.15,5.2799,5.15,5.2,16784,0
+EFXT.US,D,20240125,000000,5.39,5.5943,5.23,5.35,92921,0
+EFXT.US,D,20240126,000000,5.32,5.46,5.29,5.43,42326,0
+EFXT.US,D,20240129,000000,5.45,5.45,5.34,5.4,54312,0
+EFXT.US,D,20240130,000000,5.36,5.4,5.26,5.29,80459,0
+EFXT.US,D,20240131,000000,5.35,5.35,5.15,5.15,47925,0
+EFXT.US,D,20240201,000000,5.11,5.27,5.11,5.16,89512,0
+EFXT.US,D,20240202,000000,5.12,5.14,5.05,5.07,68859,0
+EFXT.US,D,20240205,000000,5.1,5.1,4.93,4.93,34114,0
+EFXT.US,D,20240206,000000,4.92,5.06,4.91,5.02,53319,0
+EFXT.US,D,20240207,000000,5.01,5.07,4.93,5.07,19210,0
+EFXT.US,D,20240208,000000,5.05,5.27,5.03,5.24,27263,0
+EFXT.US,D,20240209,000000,5.22,5.24,5.14,5.17,13050,0
+EFXT.US,D,20240212,000000,5.12,5.22,5.06,5.11,45672,0
+EFXT.US,D,20240213,000000,5.03,5.05,4.84,4.85,37964,0
+EFXT.US,D,20240214,000000,4.95,5.04,4.85,4.9,10551,0
+EFXT.US,D,20240215,000000,4.85,5.05,4.83,5.035,33764,0
+EFXT.US,D,20240216,000000,4.97,5.24,4.97,5.2,27773,0
+EFXT.US,D,20240220,000000,5.13,5.2,5.06,5.1,27473,0
+EFXT.US,D,20240221,000000,5.05,5.2,5.05,5.18,192020,0
+EFXT.US,D,20240222,000000,5.13,5.29,5.13,5.28,155024,0
+EFXT.US,D,20240223,000000,5.17,5.26,5.17,5.24,38132,0
+EFXT.US,D,20240226,000000,5.23,5.3,5.2,5.29,29044,0
+EFXT.US,D,20240227,000000,5.2548,5.48,5.2548,5.48,42504,0
+EFXT.US,D,20240228,000000,5.46,5.46,5.375,5.42,32582,0
+EFXT.US,D,20240229,000000,5.88,6.39,5.72,5.79,252044,0
+EFXT.US,D,20240301,000000,5.9,6.25,5.9,6.22,111448,0
+EFXT.US,D,20240304,000000,6.19,6.31,6.09,6.25,81365,0
+EFXT.US,D,20240305,000000,6.3,6.31,6.17,6.23,36724,0
+EFXT.US,D,20240306,000000,6.22,6.36,6.15,6.28,43716,0
+EFXT.US,D,20240307,000000,6.35,6.37,6.25,6.27,135421,0
+EFXT.US,D,20240308,000000,6.2,6.305,6.16,6.23,596617,0
+EFXT.US,D,20240311,000000,6.32,6.32,6.15,6.19,118044,0
+EFXT.US,D,20240312,000000,6.17,6.2,6.115,6.13,442570,0
+EFXT.US,D,20240313,000000,6.14,6.23,6.09,6.1,250341,0
+EFXT.US,D,20240314,000000,6.15,6.16,6.03,6.16,164140,0
+EFXT.US,D,20240315,000000,6.15,6.25,5.98,6.04,174882,0
+EFXT.US,D,20240318,000000,5.98,6.04,5.93,5.93,156364,0
+EFXT.US,D,20240319,000000,5.91,5.93,5.85,5.89,351727,0
+EFXT.US,D,20240320,000000,5.9,5.97,5.88,5.96,641887,0
+EFXT.US,D,20240321,000000,5.98,6.01,5.94,5.95,343864,0
+EFXT.US,D,20240322,000000,5.98,5.98,5.87,5.89,281915,0
+EFXT.US,D,20240325,000000,5.85,5.99,5.85,5.9,366459,0
+EFXT.US,D,20240326,000000,5.89,5.92,5.83,5.86,318866,0
+EFXT.US,D,20240327,000000,5.9,5.9,5.8,5.83,426483,0
+EFXT.US,D,20240328,000000,5.81,5.91,5.81,5.83,76563,0
+EFXT.US,D,20240401,000000,5.82,5.83,5.77,5.8,27469,0
+EFXT.US,D,20240402,000000,5.82,5.89,5.77,5.89,366948,0
+EFXT.US,D,20240403,000000,5.91,6.27,5.86,6.15,3294459,0
+EFXT.US,D,20240404,000000,6.21,6.21,6.04,6.12,147809,0
+EFXT.US,D,20240405,000000,6.13,6.24,6.04,6.2,168515,0
+EFXT.US,D,20240408,000000,6.27,6.27,6.145,6.19,166438,0
+EFXT.US,D,20240409,000000,6.25,6.26,6.05,6.06,130440,0
+EFXT.US,D,20240410,000000,6.03,6.13,5.99,6.1,4719259,0
+EFXT.US,D,20240411,000000,6.11,6.26,6.02,6.2,140434,0
+EFXT.US,D,20240412,000000,6.22,6.28,6.01,6.14,447770,0
+EFXT.US,D,20240415,000000,6.21,6.25,5.96,6.02,258065,0
+EFXT.US,D,20240416,000000,6.07,6.09,5.89,5.93,103296,0
+EFXT.US,D,20240417,000000,5.98,6.005,5.81,5.83,152234,0
+EFXT.US,D,20240418,000000,5.88,5.89,5.65,5.66,93100,0
+EFXT.US,D,20240419,000000,5.66,5.855,5.64,5.755,145302,0
+EFXT.US,D,20240422,000000,5.77,5.77,5.59,5.68,77610,0
+EFXT.US,D,20240423,000000,5.73,5.82,5.695,5.81,67752,0
+EFXT.US,D,20240424,000000,5.82,5.82,5.645,5.72,74015,0
+EFXT.US,D,20240425,000000,5.72,5.75,5.59,5.7,126639,0
+EFXT.US,D,20240426,000000,5.74,5.96,5.69,5.96,110375,0
+EFXT.US,D,20240429,000000,5.89,6.08,5.89,6.04,191560,0
+EFXT.US,D,20240430,000000,6.06,6.06,5.83,5.83,130836,0
+EFXT.US,D,20240501,000000,5.82,5.98,5.75,5.9,167478,0
+EFXT.US,D,20240502,000000,5.95,6,5.85,5.89,122525,0
+EFXT.US,D,20240503,000000,5.97,5.99,5.83,5.86,60022,0
+EFXT.US,D,20240506,000000,5.95,6.015,5.89,5.94,108454,0
+EFXT.US,D,20240507,000000,5.98,6.2,5.86,6.11,236517,0
+EFXT.US,D,20240508,000000,5.55,5.55,4.7,4.78,633218,0
+EFXT.US,D,20240509,000000,4.7,5.13,4.7,5.09,199482,0
+EFXT.US,D,20240510,000000,5.12,5.12,4.88,4.95,455619,0
+EFXT.US,D,20240513,000000,4.98,5.13,4.91,5.11,216516,0
+EFXT.US,D,20240514,000000,5.11,5.3,5.04,5.3,246428,0
+EFXT.US,D,20240515,000000,5.27,5.31,5.16,5.2,186594,0
+EFXT.US,D,20240516,000000,5.18,5.18,5.06,5.07,87001,0
+EFXT.US,D,20240517,000000,5.11,5.246,5.08,5.21,110121,0
+EFXT.US,D,20240520,000000,5.18,5.31,5.18,5.22,34403,0
+EFXT.US,D,20240521,000000,5.205,5.22,5.09,5.15,576765,0
+EFXT.US,D,20240522,000000,5.12,5.135,5.05,5.1,588865,0
+EFXT.US,D,20240523,000000,5.17,5.17,5.05,5.05,55050,0
+EFXT.US,D,20240524,000000,5.12,5.15,5.04,5.1,101541,0
+EFXT.US,D,20240528,000000,5.11,5.17,5.11,5.12,91831,0
+EFXT.US,D,20240529,000000,5.08,5.11,5,5.02,124490,0
+EFXT.US,D,20240530,000000,5.06,5.11,5.04,5.09,47562,0
+EFXT.US,D,20240531,000000,5.09,5.22,5.09,5.2,72212,0
+EFXT.US,D,20240603,000000,5.15,5.15,4.7828,4.81,208679,0
+EFXT.US,D,20240604,000000,4.8,4.815,4.595,4.79,251553,0
+EFXT.US,D,20240605,000000,4.87,4.9,4.78,4.89,90122,0
+EFXT.US,D,20240606,000000,4.93,4.93,4.875,4.9,117739,0
+EFXT.US,D,20240607,000000,4.91,4.95,4.83,4.94,165994,0
+EFXT.US,D,20240610,000000,4.955,5.09,4.955,5.05,50343,0
+EFXT.US,D,20240611,000000,5,5.05,4.95,5.03,50182,0
+EFXT.US,D,20240612,000000,5.12,5.12,5.011,5.04,85553,0
+EFXT.US,D,20240613,000000,5.07,5.07,4.865,4.89,68803,0
+EFXT.US,D,20240614,000000,4.87,4.885,4.78,4.86,100687,0
+EFXT.US,D,20240617,000000,4.84,4.88,4.8,4.83,87628,0
+EFXT.US,D,20240618,000000,4.8,4.93,4.76,4.76,121295,0
+EFXT.US,D,20240620,000000,4.75,5.06,4.75,5.04,170941,0
+EFXT.US,D,20240621,000000,5.04,5.04,4.91,5.01,196431,0
+EFXT.US,D,20240624,000000,4.97,5.11,4.97,5.03,101739,0
+EFXT.US,D,20240625,000000,5.08,5.09,5,5.05,62897,0
+EFXT.US,D,20240626,000000,5,5.27,5,5.21,131061,0
+EFXT.US,D,20240627,000000,5.21,5.31,5.17,5.28,96247,0
+EFXT.US,D,20240628,000000,5.35,5.4,5.305,5.4,104921,0
+EFXT.US,D,20240701,000000,5.4601,5.4601,5.29,5.3,62299,0
+EFXT.US,D,20240702,000000,5.27,5.475,5.27,5.47,117352,0
+EFXT.US,D,20240703,000000,5.45,5.545,5.45,5.54,50430,0
+EFXT.US,D,20240705,000000,5.5,5.55,5.34,5.41,87577,0
+EFXT.US,D,20240708,000000,5.42,5.495,5.38,5.41,93997,0
+EFXT.US,D,20240709,000000,5.36,5.38,5.24,5.29,141963,0
+EFXT.US,D,20240710,000000,5.23,5.31,5.21,5.3,109020,0
+EFXT.US,D,20240711,000000,5.28,5.42,5.28,5.39,152576,0
+EFXT.US,D,20240712,000000,5.46,5.53,5.415,5.47,49514,0
+EFXT.US,D,20240715,000000,5.46,5.7,5.44,5.65,105214,0
+EFXT.US,D,20240716,000000,5.68,5.71,5.61,5.66,86840,0
+EFXT.US,D,20240717,000000,5.67,5.87,5.61,5.61,284902,0
+EFXT.US,D,20240718,000000,5.65,5.7,5.52,5.56,117963,0
+EFXT.US,D,20240719,000000,5.5,5.6,5.45,5.47,100416,0
+EFXT.US,D,20240722,000000,5.4757,5.55,5.39,5.55,71081,0
+EFXT.US,D,20240723,000000,5.48,5.57,5.42,5.57,93781,0
+EFXT.US,D,20240724,000000,5.54,5.58,5.38,5.38,78020,0
+EFXT.US,D,20240725,000000,5.38,5.53,5.33,5.53,104284,0
+EFXT.US,D,20240726,000000,5.55,5.67,5.495,5.55,72903,0
+EFXT.US,D,20240729,000000,5.61,5.61,5.45,5.47,53180,0
+EFXT.US,D,20240730,000000,5.445,5.55,5.4,5.55,111660,0
+EFXT.US,D,20240731,000000,5.58,5.68,5.56,5.59,110532,0
+EFXT.US,D,20240801,000000,5.57,5.6,5.41,5.54,321870,0
+EFXT.US,D,20240802,000000,5.42,5.45,5.19,5.23,264695,0
+EFXT.US,D,20240805,000000,5.09,5.09,4.73,4.97,219774,0
+EFXT.US,D,20240806,000000,5.12,5.36,5.03,5.29,180413,0
+EFXT.US,D,20240807,000000,5.44,5.47,5.255,5.26,79963,0
+EFXT.US,D,20240808,000000,5.56,5.93,5.5,5.63,188208,0
+EFXT.US,D,20240809,000000,5.68,5.925,5.63,5.9,213459,0
+EFXT.US,D,20240812,000000,5.88,6.14,5.81,5.99,294671,0
+EFXT.US,D,20240813,000000,6.03,6.03,5.84,5.96,147733,0
+EFXT.US,D,20240814,000000,5.91,6.055,5.91,5.91,111824,0
+EFXT.US,D,20240815,000000,6.03,6.08,5.95,6,148346,0
+EFXT.US,D,20240816,000000,6,6,5.815,5.85,103815,0
+EFXT.US,D,20240819,000000,5.85,5.965,5.85,5.94,346521,0
+EFXT.US,D,20240820,000000,5.93,5.93,5.68,5.68,156432,0
+EFXT.US,D,20240821,000000,5.65,5.65,5.35,5.54,298029,0
+EFXT.US,D,20240822,000000,5.53,5.64,5.53,5.55,327938,0
+EFXT.US,D,20240823,000000,5.58,5.76,5.58,5.66,67608,0
+EFXT.US,D,20240826,000000,5.71,5.74,5.66,5.67,76279,0
+EFXT.US,D,20240827,000000,5.68,5.695,5.57,5.67,179854,0
+EFXT.US,D,20240828,000000,5.63,5.68,5.55,5.6,167728,0
+EFXT.US,D,20240829,000000,5.65,5.8,5.59,5.75,124469,0
+EFXT.US,D,20240830,000000,5.75,5.89,5.6,5.85,220388,0
+EFXT.US,D,20240903,000000,5.78,5.8,5.54,5.65,174304,0
+EFXT.US,D,20240904,000000,5.59,5.94,5.59,5.8,147178,0
+EFXT.US,D,20240905,000000,5.85,5.86,5.66,5.77,137616,0
+EFXT.US,D,20240906,000000,5.81,5.84,5.55,5.6,159270,0
+EFXT.US,D,20240909,000000,5.65,5.735,5.62,5.66,102868,0
+EFXT.US,D,20240910,000000,5.72,5.72,5.31,5.43,265803,0
+EFXT.US,D,20240911,000000,5.5,5.51,5.29,5.44,174997,0
+EFXT.US,D,20240912,000000,5.4,5.515,5.375,5.45,148266,0
+EFXT.US,D,20240913,000000,5.48,5.5,5.33,5.34,102352,0
+EFXT.US,D,20240916,000000,5.302,5.43,5.302,5.4,92956,0
+EFXT.US,D,20240917,000000,5.42,5.605,5.4,5.59,127005,0
+EFXT.US,D,20240918,000000,5.56,5.665,5.5,5.54,159224,0
+EFXT.US,D,20240919,000000,5.61,5.8,5.555,5.78,134053,0
+EFXT.US,D,20240920,000000,5.78,5.89,5.71,5.76,186821,0
+EFXT.US,D,20240923,000000,5.84,5.92,5.74,5.9,123737,0
+EFXT.US,D,20240924,000000,5.92,5.995,5.89,5.95,122948,0
+EFXT.US,D,20240925,000000,5.87,5.965,5.87,5.93,160418,0
+EFXT.US,D,20240926,000000,5.84,5.91,5.82,5.87,119165,0
+EFXT.US,D,20240927,000000,5.94,6.005,5.89,5.95,136080,0
+EFXT.US,D,20240930,000000,5.99,6.08,5.9,5.96,259542,0
+EFXT.US,D,20241001,000000,5.91,6.06,5.91,6.03,193429,0
+EFXT.US,D,20241002,000000,6.1,6.41,6.1,6.36,186417,0
+EFXT.US,D,20241003,000000,6.37,6.67,6.365,6.65,284499,0
+EFXT.US,D,20241004,000000,6.72,6.8,6.48,6.78,197422,0
+EFXT.US,D,20241007,000000,6.77,6.82,6.55,6.62,115640,0
+EFXT.US,D,20241008,000000,6.59,6.595,6.4,6.44,162177,0
+EFXT.US,D,20241009,000000,6.4,6.63,6.39,6.59,177923,0
+EFXT.US,D,20241010,000000,6.6,6.7,6.55,6.55,272396,0
+EFXT.US,D,20241011,000000,6.5,6.65,6.5,6.58,151549,0
+EFXT.US,D,20241014,000000,6.58,6.65,6.49,6.52,97732,0
+EFXT.US,D,20241015,000000,6.4,6.455,6.36,6.42,149763,0
+EFXT.US,D,20241016,000000,6.46,6.56,6.44,6.52,92016,0
+EFXT.US,D,20241017,000000,6.58,6.6,6.47,6.52,87978,0
+EFXT.US,D,20241018,000000,6.54,6.565,6.34,6.56,104564,0
+EFXT.US,D,20241021,000000,6.55,6.68,6.49,6.6,123155,0
+EFXT.US,D,20241022,000000,6.66,6.66,6.41,6.44,111467,0
+EFXT.US,D,20241023,000000,6.45,6.45,6.355,6.39,139247,0
+EFXT.US,D,20241024,000000,6.36,6.47,6.36,6.44,91854,0
+EFXT.US,D,20241025,000000,6.54,6.56,6.43,6.48,88160,0
+EFXT.US,D,20241028,000000,6.36,6.49,6.31,6.47,96263,0
+EFXT.US,D,20241029,000000,6.51,6.51,6.345,6.38,129807,0
+EFXT.US,D,20241030,000000,6.45,6.48,6.37,6.44,132473,0
+EFXT.US,D,20241031,000000,6.5,6.65,6.41,6.61,121003,0
+EFXT.US,D,20241101,000000,6.71,6.89,6.67,6.68,175515,0
+EFXT.US,D,20241104,000000,6.67,6.89,6.63,6.87,170678,0
+EFXT.US,D,20241105,000000,6.95,7.02,6.91,6.99,88336,0
+EFXT.US,D,20241106,000000,7.05,7.29,6.95,7.25,132613,0
+EFXT.US,D,20241107,000000,7.3,7.43,7.21,7.31,198414,0
+EFXT.US,D,20241108,000000,7.35,7.39,7.125,7.25,120284,0
+EFXT.US,D,20241111,000000,7.24,7.31,7.205,7.24,171300,0
+EFXT.US,D,20241112,000000,7.29,7.52,7.29,7.48,213839,0
+EFXT.US,D,20241113,000000,7.5,7.69,7.41,7.58,220005,0
+EFXT.US,D,20241114,000000,7.78,8.07,7.45,7.99,520323,0
+EFXT.US,D,20241115,000000,8.005,8.475,7.98,8.34,445070,0
+EFXT.US,D,20241118,000000,8.26,8.929,8.26,8.84,592355,0
+EFXT.US,D,20241119,000000,8.75,8.96,8.67,8.78,1268281,0
+EFXT.US,D,20241120,000000,8.83,9.04,8.77,9.04,358157,0
+EFXT.US,D,20241121,000000,9.1,9.24,9.04,9.24,381079,0
+EFXT.US,D,20241122,000000,9.18,9.515,9.11,9.4,457771,0
+EFXT.US,D,20241125,000000,9.5,9.535,9.29,9.38,489907,0
+EFXT.US,D,20241126,000000,9.3,9.34,9.06,9.21,1437663,0
+EFXT.US,D,20241127,000000,9.29,9.41,9.1945,9.25,236307,0
+EFXT.US,D,20241129,000000,9.34,9.34,9.14,9.15,117824,0
+EFXT.US,D,20241202,000000,9.22,9.29,8.92,9.14,274800,0
+EFXT.US,D,20241203,000000,9.14,9.2997,9.08,9.22,260601,0
+EFXT.US,D,20241204,000000,9.24,9.48,9.155,9.23,296430,0
+EFXT.US,D,20241205,000000,9.26,9.55,9.2401,9.52,225660,0
+EFXT.US,D,20241206,000000,9.45,9.56,9.15,9.19,362899,0
+EFXT.US,D,20241209,000000,9.2999,9.82,9.2,9.49,618595,0
+EFXT.US,D,20241210,000000,9.5,9.678,9.45,9.6,310518,0
+EFXT.US,D,20241211,000000,9.545,9.755,9.545,9.64,251811,0
+EFXT.US,D,20241212,000000,9.62,9.62,9.44,9.49,180450,0
+EFXT.US,D,20241213,000000,9.49,9.6,9.41,9.48,211034,0
+EFXT.US,D,20241216,000000,9.43,9.74,9.41,9.71,425379,0
+EFXT.US,D,20241217,000000,9.71,9.71,9.45,9.65,327086,0
+EFXT.US,D,20241218,000000,9.61,9.87,9.39,9.44,544044,0
+EFXT.US,D,20241219,000000,9.61,9.76,9.39,9.41,402819,0
+EFXT.US,D,20241220,000000,9.33,9.53,9.25,9.37,332111,0
+EFXT.US,D,20241223,000000,9.325,9.68,9.27,9.65,346278,0
+EFXT.US,D,20241224,000000,9.655,9.85,9.6,9.83,294605,0
+EFXT.US,D,20241226,000000,9.81,9.875,9.66,9.81,512847,0
+EFXT.US,D,20241227,000000,9.71,9.82,9.635,9.71,977828,0
+EFXT.US,D,20241230,000000,9.73,10.1671,9.72,10.01,549798,0
+EFXT.US,D,20241231,000000,10.04,10.14,9.885,9.95,770437,0
+EFXT.US,D,20250102,000000,9.99,10.208,9.97,10.18,551992,0
+EFXT.US,D,20250103,000000,10.22,10.31,10.11,10.28,460846,0
+EFXT.US,D,20250106,000000,10.41,10.515,10.17,10.29,566856,0
+EFXT.US,D,20250107,000000,10.33,10.345,10.08,10.19,429780,0
+EFXT.US,D,20250108,000000,10.105,10.3,10.08,10.3,375664,0
+EFXT.US,D,20250110,000000,10.31,10.35,9.77,9.8,393132,0
+EFXT.US,D,20250113,000000,9.692,10.135,9.67,9.92,385714,0
+EFXT.US,D,20250114,000000,9.945,10.34,9.92,10.28,333141,0
+EFXT.US,D,20250115,000000,10.38,10.43,10.02,10.06,553150,0
+EFXT.US,D,20250116,000000,9.99,10.285,9.98,10.27,1144930,0
+EFXT.US,D,20250117,000000,10.27,10.5,10.245,10.44,292426,0
+EFXT.US,D,20250121,000000,10.38,10.6142,10.27,10.47,407014,0
+EFXT.US,D,20250122,000000,10.48,10.495,10.21,10.39,404743,0
+EFXT.US,D,20250123,000000,10.42,10.48,10.24,10.24,236872,0
+EFXT.US,D,20250124,000000,10.3375,10.525,10.26,10.44,191115,0
+EFXT.US,D,20250127,000000,10.29,10.39,9.61,9.62,434027,0
+EFXT.US,D,20250128,000000,9.58,9.768,9.48,9.71,681559,0
+EFXT.US,D,20250129,000000,9.7,9.85,9.64,9.7,413150,0
+EFXT.US,D,20250130,000000,9.72,9.77,9.6,9.71,482543,0
+EFXT.US,D,20250131,000000,9.61,9.74,9.44,9.5,252946,0
+EFXT.US,D,20250203,000000,9.11,9.59,8.88,9.43,204270,0
+EFXT.US,D,20250204,000000,9.45,9.65,9.41,9.58,244128,0
+EFXT.US,D,20250205,000000,9.58,9.65,9.48,9.58,115192,0
+EFXT.US,D,20250206,000000,9.6516,9.6516,9.32,9.35,198633,0
+EFXT.US,D,20250207,000000,9.32,9.49,9.29,9.43,788035,0
+EFXT.US,D,20250210,000000,9.43,9.6509,9.43,9.61,554280,0
+EFXT.US,D,20250211,000000,9.56,9.68,9.39,9.4,646069,0
+EFXT.US,D,20250212,000000,9.27,9.54,9.26,9.37,224778,0
+EFXT.US,D,20250213,000000,9.34,9.43,9.09,9.13,431134,0
+EFXT.US,D,20250214,000000,9.2,9.265,9.06,9.16,327479,0
+EFXT.US,D,20250218,000000,9.16,9.33,9.0912,9.25,284259,0
+EFXT.US,D,20250219,000000,9.22,9.28,9.06,9.08,247569,0
+EFXT.US,D,20250220,000000,9.12,9.26,9.04,9.18,164549,0
+EFXT.US,D,20250221,000000,9.06,9.2,8.9001,8.97,163064,0
+EFXT.US,D,20250224,000000,8.97,9.01,8.74,8.81,237097,0
+EFXT.US,D,20250225,000000,8.81,8.87,8.35,8.4,283737,0
+EFXT.US,D,20250226,000000,8.34,8.41,8.07,8.13,550303,0
+EFXT.US,D,20250227,000000,8.17,8.58,7.83,7.86,650572,0
+EFXT.US,D,20250228,000000,7.815,8,7.74,7.97,358307,0
+EFXT.US,D,20250303,000000,7.955,8.02,7.48,7.56,732357,0
+EFXT.US,D,20250304,000000,7.55,7.555,7.09,7.26,1249269,0
+EFXT.US,D,20250305,000000,7.24,7.4,7.09,7.36,849664,0
+EFXT.US,D,20250306,000000,7.24,7.47,7.12,7.17,804075,0
+EFXT.US,D,20250307,000000,7.22,7.33,7.12,7.19,533131,0
+EFXT.US,D,20250310,000000,7.17,7.178,6.815,6.91,1419356,0
+EFXT.US,D,20250311,000000,6.95,7.285,6.92,7.21,316064,0
+EFXT.US,D,20250312,000000,7.14,7.38,7.14,7.34,222971,0
+EFXT.US,D,20250313,000000,7.32,7.36,7.14,7.17,504662,0
+EFXT.US,D,20250314,000000,7.3,7.52,7.29,7.46,241208,0
+EFXT.US,D,20250317,000000,7.48,7.62,7.43,7.48,594951,0
+EFXT.US,D,20250318,000000,7.475,7.52,7.4,7.42,518986,0
+EFXT.US,D,20250319,000000,7.44,7.575,7.34,7.53,245436,0
+EFXT.US,D,20250320,000000,7.4238,7.67,7.34,7.64,467981,0
+EFXT.US,D,20250321,000000,7.55,7.62,7.485,7.56,273764,0
+EFXT.US,D,20250324,000000,7.585,7.89,7.56,7.86,322598,0
+EFXT.US,D,20250325,000000,7.88,8.04,7.88,7.99,308027,0
+EFXT.US,D,20250326,000000,8.03,8.13,7.75,7.79,224368,0
+EFXT.US,D,20250327,000000,7.75,7.79,7.56,7.64,169001,0
+EFXT.US,D,20250328,000000,7.605,7.695,7.56,7.67,177905,0
+EFXT.US,D,20250331,000000,7.22,7.82,7.22,7.73,321095,0
+EFXT.US,D,20250401,000000,7.642,7.9,7.6,7.89,255245,0
+EFXT.US,D,20250402,000000,7.831,8.19,7.82,8.16,312519,0
+EFXT.US,D,20250403,000000,7.81,8.01,7.505,7.53,463991,0
+EFXT.US,D,20250404,000000,7.22,7.22,6.48,6.52,536618,0
+EFXT.US,D,20250407,000000,6.4,6.8,6.18,6.66,339571,0
+EFXT.US,D,20250408,000000,6.93,6.96,6.26,6.41,386747,0
+EFXT.US,D,20250409,000000,6.39,7.17,6.25,7.08,557229,0
+EFXT.US,D,20250410,000000,6.72,6.89,6.325,6.42,395114,0
+EFXT.US,D,20250411,000000,6.5,6.55,6.29,6.54,215563,0
+EFXT.US,D,20250414,000000,6.622,6.74,6.48,6.54,516818,0
+EFXT.US,D,20250415,000000,6.54,6.87,6.54,6.78,710070,0
+EFXT.US,D,20250416,000000,6.71,6.83,6.6,6.71,452656,0
+EFXT.US,D,20250417,000000,6.78,6.83,6.715,6.73,306778,0
+EFXT.US,D,20250421,000000,6.6,6.68,6.39,6.43,217302,0
+EFXT.US,D,20250422,000000,6.57,6.59,6.44,6.47,196604,0
+EFXT.US,D,20250423,000000,6.57,6.57,6.36,6.41,190583,0
+EFXT.US,D,20250424,000000,6.525,6.75,6.48,6.63,228689,0
+EFXT.US,D,20250425,000000,6.53,6.67,6.53,6.66,293344,0
+EFXT.US,D,20250428,000000,6.665,6.69,6.49,6.53,393304,0
+EFXT.US,D,20250429,000000,6.55,6.75,6.46,6.66,330066,0
+EFXT.US,D,20250430,000000,6.55,6.58,6.42,6.55,617578,0
+EFXT.US,D,20250501,000000,6.63,6.79,6.56,6.69,293578,0
+EFXT.US,D,20250502,000000,6.81,6.91,6.73,6.76,311930,0
+EFXT.US,D,20250505,000000,6.65,6.72,6.56,6.59,260864,0
+EFXT.US,D,20250506,000000,6.66,6.79,6.62,6.66,204606,0
+EFXT.US,D,20250507,000000,6.84,6.875,6.655,6.81,264889,0
+EFXT.US,D,20250508,000000,6.76,7,6.46,6.79,234787,0
+EFXT.US,D,20250509,000000,6.81,7.04,6.775,6.83,678574,0
+EFXT.US,D,20250512,000000,7.16,7.345,7.015,7.17,1025056,0
+EFXT.US,D,20250513,000000,7.16,7.315,7.141,7.27,552781,0
+EFXT.US,D,20250514,000000,7.261,7.3499,7.125,7.19,870513,0
+EFXT.US,D,20250515,000000,7.121,7.19,7.01,7.14,594314,0
+EFXT.US,D,20250516,000000,7.2,7.23,7.045,7.1,432578,0
+EFXT.US,D,20250519,000000,6.99,7.275,6.91,7.18,270921,0
+EFXT.US,D,20250520,000000,7.18,7.21,7.07,7.07,172903,0
+EFXT.US,D,20250521,000000,7.08,7.11,6.87,6.88,1378762,0
+EFXT.US,D,20250522,000000,6.81,6.91,6.7401,6.85,403684,0
+EFXT.US,D,20250523,000000,6.8,7.06,6.76,7.05,199443,0
+EFXT.US,D,20250527,000000,7.25,7.4,7.03,7.2,319418,0
+EFXT.US,D,20250528,000000,7.26,7.3646,7.16,7.22,230712,0
+EFXT.US,D,20250529,000000,7.24,7.27,7.16,7.18,160718,0
+EFXT.US,D,20250530,000000,7.08,7.14,6.95,7.03,148780,0
+EFXT.US,D,20250602,000000,7.13,7.25,6.99,7.18,261501,0
+EFXT.US,D,20250603,000000,7.17,7.53,7.16,7.49,318094,0
+EFXT.US,D,20250604,000000,7.48,7.56,7.36,7.43,296515,0
+EFXT.US,D,20250605,000000,7.495,7.52,7.29,7.39,205961,0
+EFXT.US,D,20250606,000000,7.4699,7.63,7.45,7.58,313270,0
+EFXT.US,D,20250609,000000,7.6,7.79,7.59,7.71,601880,0
+EFXT.US,D,20250610,000000,7.74,7.77,7.63,7.72,360167,0
+EFXT.US,D,20250611,000000,7.78,7.82,7.71,7.81,199897,0
+EFXT.US,D,20250612,000000,7.75,7.83,7.66,7.83,242970,0
+EFXT.US,D,20250613,000000,7.885,7.94,7.745,7.94,403439,0
+EFXT.US,D,20250616,000000,7.95,7.98,7.825,7.87,234023,0
+EFXT.US,D,20250617,000000,7.9,8.095,7.89,7.91,184669,0
+EFXT.US,D,20250618,000000,7.915,7.94,7.79,7.83,177664,0
+EFXT.US,D,20250620,000000,8,8.1,7.84,7.97,334549,0
+EFXT.US,D,20250623,000000,8,8.07,7.74,7.77,302299,0
+EFXT.US,D,20250624,000000,7.6,7.845,7.54,7.7,316687,0
+EFXT.US,D,20250625,000000,7.67,7.78,7.61,7.77,295957,0
+EFXT.US,D,20250626,000000,7.82,7.97,7.76,7.96,362677,0
+EFXT.US,D,20250627,000000,7.95,8,7.785,7.81,374230,0
+EFXT.US,D,20250630,000000,7.82,7.93,7.79,7.89,228727,0
+EFXT.US,D,20250701,000000,7.89,7.945,7.665,7.91,311164,0
+EFXT.US,D,20250702,000000,7.92,8.04,7.895,8.04,305510,0
+EFXT.US,D,20250703,000000,8.04,8.149,8.01,8.11,132318,0
+EFXT.US,D,20250707,000000,8.07,8.15,7.825,7.83,240202,0
+EFXT.US,D,20250708,000000,7.83,7.9767,7.83,7.9,206585,0
+EFXT.US,D,20250709,000000,7.9,8.03,7.825,7.84,234020,0
+EFXT.US,D,20250710,000000,7.75,7.87,7.68,7.87,171517,0
+EFXT.US,D,20250711,000000,7.83,7.84,7.775,7.78,110623,0
+EFXT.US,D,20250714,000000,7.78,8.11,7.71,8.05,502533,0
+EFXT.US,D,20250715,000000,7.99,8.05,7.9,7.99,250721,0
+EFXT.US,D,20250716,000000,7.95,8.01,7.76,7.89,220962,0
+EFXT.US,D,20250717,000000,7.82,8.065,7.82,7.97,306438,0
+EFXT.US,D,20250718,000000,8.0199,8.05,7.91,7.98,172310,0
+EFXT.US,D,20250721,000000,8,8.16,7.99,8.01,140114,0
+EFXT.US,D,20250722,000000,7.94,8.06,7.915,7.99,179219,0
+EFXT.US,D,20250723,000000,8.04,8.24,8.03,8.22,397507,0
+EFXT.US,D,20250724,000000,8.21,8.225,8.05,8.19,181213,0
+EFXT.US,D,20250725,000000,8.2,8.21,7.99,8.02,168082,0
+EFXT.US,D,20250728,000000,8.06,8.2,8,8.14,611863,0
+EFXT.US,D,20250729,000000,8.22,8.43,8.13,8.39,284169,0
+EFXT.US,D,20250730,000000,8.32,8.385,8.205,8.26,214263,0
+EFXT.US,D,20250731,000000,8.2357,8.33,7.96,7.98,137129,0
+EFXT.US,D,20250801,000000,7.8844,7.9,7.59,7.79,328326,0
+EFXT.US,D,20250804,000000,7.7757,7.785,7.6107,7.78,158467,0
+EFXT.US,D,20250805,000000,7.87,8.16,7.82,8.15,589872,0
+EFXT.US,D,20250806,000000,8.235,8.33,8.04,8.07,508797,0
+EFXT.US,D,20250807,000000,8.68,9.29,8.68,8.89,976928,0
+EFXT.US,D,20250808,000000,8.96,9.13,8.815,9.11,755768,0
+EFXT.US,D,20250811,000000,9.12,9.24,9.035,9.17,634764,0
+EFXT.US,D,20250812,000000,9.13,9.58,9.11,9.58,860057,0
+EFXT.US,D,20250813,000000,9.59,9.74,9.45,9.68,1059757,0
+EFXT.US,D,20250814,000000,9.6,9.66,9.41,9.6,843950,0
+EFXT.US,D,20250815,000000,9.57,9.67,9.46,9.59,696564,0
+EFXT.US,D,20250818,000000,9.615,9.71,9.52,9.71,1567630,0
+EFXT.US,D,20250819,000000,9.59,9.71,9.37,9.38,660039,0
+EFXT.US,D,20250820,000000,9.3501,9.52,9.3501,9.5,495346,0
+EFXT.US,D,20250821,000000,9.48,9.72,9.48,9.72,420357,0
+EFXT.US,D,20250822,000000,9.72,9.87,9.67,9.87,561873,0
+EFXT.US,D,20250825,000000,9.775,9.94,9.74,9.77,379142,0
+EFXT.US,D,20250826,000000,9.745,9.8,9.64,9.8,293054,0
+EFXT.US,D,20250827,000000,9.81,9.92,9.755,9.77,221429,0
+EFXT.US,D,20250828,000000,9.88,10.14,9.78,10.07,773132,0
+EFXT.US,D,20250829,000000,10.08,10.11,9.97,10.09,361679,0
+EFXT.US,D,20250902,000000,9.99,10.24,9.95,10.24,383518,0
+EFXT.US,D,20250903,000000,10.29,10.4,10.1,10.21,335492,0
+EFXT.US,D,20250904,000000,10.215,10.325,10.07,10.29,294054,0
+EFXT.US,D,20250905,000000,10.2133,10.23,9.805,10.01,281714,0
+EFXT.US,D,20250908,000000,10.01,10.07,9.845,10.06,531556,0
+EFXT.US,D,20250909,000000,10.12,10.24,10.035,10.14,451701,0
+EFXT.US,D,20250910,000000,10.19,10.35,10.19,10.3,303003,0
+EFXT.US,D,20250911,000000,10.33,10.5,10.24,10.49,387787,0
+EFXT.US,D,20250912,000000,10.5,10.67,10.48,10.58,240182,0
+EFXT.US,D,20250915,000000,10.58,10.78,10.53,10.75,528830,0
+EFXT.US,D,20250916,000000,10.71,10.8455,10.69,10.77,337130,0
+EFXT.US,D,20250917,000000,10.8,10.84,10.61,10.73,410681,0
+EFXT.US,D,20250918,000000,10.74,10.96,10.6,10.75,302264,0
+EFXT.US,D,20250919,000000,10.79,10.81,10.4599,10.73,354628,0
+EFXT.US,D,20250922,000000,10.73,11,10.72,10.93,517512,0
+EFXT.US,D,20250923,000000,11,11.27,10.92,11.05,408469,0
+EFXT.US,D,20250924,000000,11.25,11.25,10.86,10.89,434505,0
+EFXT.US,D,20250925,000000,10.88,11.175,10.86,11.12,366237,0
+EFXT.US,D,20250926,000000,11.12,11.18,10.93,10.99,178329,0
+EFXT.US,D,20250929,000000,10.99,11.04,10.845,10.87,220011,0
+EFXT.US,D,20250930,000000,10.8,10.88,10.68,10.78,251713,0
+EFXT.US,D,20251001,000000,10.81,11.07,10.7,11.01,281511,0
+EFXT.US,D,20251002,000000,11.08,11.1389,10.92,10.98,294231,0
+EFXT.US,D,20251003,000000,11.1,11.43,11.08,11.27,521961,0
+EFXT.US,D,20251006,000000,11.344,11.51,11.339,11.42,892912,0
+EFXT.US,D,20251007,000000,11.44,11.605,11.38,11.58,369246,0
+EFXT.US,D,20251008,000000,11.6,11.7,11.4501,11.53,732836,0
+EFXT.US,D,20251009,000000,11.56,11.739,11.42,11.48,534203,0
+EFXT.US,D,20251010,000000,11.41,11.47,10.74,10.78,647594,0
+EFXT.US,D,20251013,000000,10.9,11.16,10.9,11.16,298391,0
+EFXT.US,D,20251014,000000,10.99,10.99,10.64,10.85,624554,0
+EFXT.US,D,20251015,000000,11.05,11.08,10.87,10.92,290060,0
+EFXT.US,D,20251016,000000,10.91,10.94,10.6801,10.73,268688,0
+EFXT.US,D,20251017,000000,10.7,10.78,10.5702,10.77,484581,0
+EFXT.US,D,20251020,000000,10.8,11.14,10.79,11.13,187270,0
+EFXT.US,D,20251021,000000,11.18,11.31,10.99,11.28,256749,0
+EFXT.US,D,20251022,000000,11.375,11.645,11.32,11.55,269445,0
+EFXT.US,D,20251023,000000,11.55,12.13,11.55,12.06,445976,0
+EFXT.US,D,20251024,000000,12.16,12.46,12.13,12.46,465549,0
+EFXT.US,D,20251027,000000,12.61,12.755,12.525,12.73,452344,0
+EFXT.US,D,20251028,000000,12.82,12.97,12.52,12.55,507635,0
+EFXT.US,D,20251029,000000,12.58,12.885,12.54,12.71,484338,0
+EFXT.US,D,20251030,000000,12.585,12.75,12.5,12.53,347295,0
+EFXT.US,D,20251031,000000,12.51,12.675,12.46,12.59,541517,0
+EFXT.US,D,20251103,000000,12.62,13.01,12.561,12.98,437215,0
+EFXT.US,D,20251104,000000,12.77,12.825,12.54,12.61,370562,0
+EFXT.US,D,20251105,000000,12.5536,12.885,12.5536,12.65,436431,0
+EFXT.US,D,20251106,000000,12.84,13.745,12.84,13.37,913395,0
+EFXT.US,D,20251107,000000,13.335,13.41,12.97,13.39,395316,0
+EFXT.US,D,20251110,000000,13.56,13.71,13.24,13.55,820722,0
+EFXT.US,D,20251111,000000,13.55,13.665,13.45,13.62,673950,0
+EFXT.US,D,20251112,000000,13.565,13.6399,13.3,13.53,470643,0
+EFXT.US,D,20251113,000000,13.36,13.64,12.8,12.96,471309,0
+EFXT.US,D,20251114,000000,12.82,13.31,12.74,13.31,509167,0
+EFXT.US,D,20251117,000000,13.1705,13.24,12.85,12.86,1074421,0
+EFXT.US,D,20251118,000000,12.845,13.09,12.57,13.05,769459,0
+EFXT.US,D,20251119,000000,12.945,13.485,12.83,13.48,487273,0
+EFXT.US,D,20251120,000000,13.6325,14.18,13.31,13.34,693308,0
+EFXT.US,D,20251121,000000,13.23,13.6,13.09,13.55,670800,0
+EFXT.US,D,20251124,000000,13.5,13.785,13.5,13.74,591673,0
+EFXT.US,D,20251125,000000,13.67,13.79,13.325,13.73,938711,0
+EFXT.US,D,20251126,000000,13.73,13.935,13.65,13.79,319115,0
+EFXT.US,D,20251128,000000,13.79,14.09,13.7586,13.99,172474,0
+EFXT.US,D,20251201,000000,13.99,14.25,13.91,13.96,367035,0
+EFXT.US,D,20251202,000000,14.025,14.06,13.555,13.6,473401,0
+EFXT.US,D,20251203,000000,13.64,14.04,13.5401,13.74,388672,0
+EFXT.US,D,20251204,000000,13.65,14.145,13.63,14.12,428126,0
+EFXT.US,D,20251205,000000,14.2,14.49,14.1,14.43,381549,0
+EFXT.US,D,20251208,000000,14.375,14.48,14.2,14.31,795395,0
+EFXT.US,D,20251209,000000,14.16,15.27,14.16,15.25,548862,0
+EFXT.US,D,20251210,000000,15.38,15.655,14.9961,15.64,1038596,0
+EFXT.US,D,20251211,000000,15.65,15.93,15.35,15.88,382362,0
+EFXT.US,D,20251212,000000,15.99,16.006,15.54,15.76,895330,0
+EFXT.US,D,20251215,000000,15.895,15.96,15.56,15.86,565847,0
+EFXT.US,D,20251216,000000,15.69,15.87,15.54,15.65,645307,0
+EFXT.US,D,20251217,000000,15.74,15.975,15.64,15.67,322199,0
+EFXT.US,D,20251218,000000,15.7052,15.74,14.48,15,583475,0
+EFXT.US,D,20251219,000000,15.08,15.1,14.86,14.99,301362,0
+EFXT.US,D,20251222,000000,15.11,15.56,15.08,15.32,247460,0
+EFXT.US,D,20251223,000000,15.4,15.4,15.17,15.2,231487,0
+EFXT.US,D,20251224,000000,15.09,15.27,15,15.19,112849,0
+EFXT.US,D,20251226,000000,15.255,15.2977,15.12,15.21,116095,0
+EFXT.US,D,20251229,000000,15.27,15.6,15.25,15.44,373689,0
+EFXT.US,D,20251230,000000,15.5925,15.83,15.47,15.67,370489,0
+EFXT.US,D,20251231,000000,15.67,15.72,15.39,15.43,235280,0
+EFXT.US,D,20260102,000000,15.52,15.97,15.33,15.94,254067,0
+EFXT.US,D,20260105,000000,16.3,16.425,15.49,15.6,476857,0
+EFXT.US,D,20260106,000000,15.7,15.76,14.85,14.88,381138,0
+EFXT.US,D,20260107,000000,14.855,15.0618,14.67,14.75,362482,0
+EFXT.US,D,20260108,000000,14.75,15.2,14.74,15.09,259946,0
+EFXT.US,D,20260109,000000,15.16,15.19,14.77,15.01,809531,0
+EFXT.US,D,20260112,000000,14.96,15.35,14.821,15.29,1016241,0
+EFXT.US,D,20260113,000000,15.44,16.35,15.369,16.33,1021916,0
+EFXT.US,D,20260114,000000,16.73,16.73,15.87,15.98,556423,0
+EFXT.US,D,20260115,000000,16,16.51,15.81,16.28,336815,0
+EFXT.US,D,20260116,000000,16.26,16.39,16.05,16.21,354347,0
+EFXT.US,D,20260120,000000,16.135,16.41,16.12,16.22,398369,0
+EFXT.US,D,20260121,000000,16.528,16.9,16.385,16.85,234485,0
+EFXT.US,D,20260122,000000,16.785,16.9537,16.6,16.73,445168,0
+EFXT.US,D,20260123,000000,16.91,17.1947,16.42,16.46,274542,0
+EFXT.US,D,20260126,000000,16.52,16.94,16.38,16.94,284020,0
+EFXT.US,D,20260127,000000,17.11,17.48,17,17.47,502013,0
+EFXT.US,D,20260128,000000,17.59,17.87,17.305,17.64,506525,0
+EFXT.US,D,20260129,000000,18.12,18.44,17.62,18.11,322388,0
+EFXT.US,D,20260130,000000,18.005,18.49,17.79,18.36,430238,0
+EFXT.US,D,20260202,000000,18.01,18.67,17.83,18.6,520623,0
+EFXT.US,D,20260203,000000,18.81,19.65,18.545,19.53,698360,0
+EFXT.US,D,20260204,000000,19.32,19.37,17.1837,17.37,823092,0
+EFXT.US,D,20260205,000000,17.17,17.35,16.55,16.84,429094,0
+EFXT.US,D,20260206,000000,17.23,18.05,17.09,17.83,299388,0
+EFXT.US,D,20260209,000000,17.85,18.54,17.78,18.29,292505,0
+EFXT.US,D,20260210,000000,18.25,18.326,17.83,18.23,317513,0
+EFXT.US,D,20260211,000000,18.4,18.71,18.13,18.53,333464,0
+EFXT.US,D,20260212,000000,18.53,18.63,17.6528,18.09,255888,0
+EFXT.US,D,20260213,000000,18.08,19.2,18.04,18.95,569139,0
+EFXT.US,D,20260217,000000,18.95,19.315,18.62,19.02,626403,0
+EFXT.US,D,20260218,000000,19.115,19.79,19.115,19.42,391020,0
diff --git a/daily/us/nyse stocks/1/ego.us.txt b/daily/us/nyse stocks/1/ego.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c4038971e3972e91eccbaa799413d6d289c5e56e
--- /dev/null
+++ b/daily/us/nyse stocks/1/ego.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EGO.US,D,20050225,000000,14.53,14.868,14.483,14.819,44767,0
+EGO.US,D,20050228,000000,14.915,15.06,14.819,14.868,29720,0
+EGO.US,D,20050301,000000,14.772,14.772,14.338,14.578,60916,0
+EGO.US,D,20050302,000000,14.483,15.253,14.483,14.964,63182,0
+EGO.US,D,20050303,000000,15.06,15.253,14.772,15.204,43271,0
+EGO.US,D,20050304,000000,15.108,15.445,15.06,15.156,93629,0
+EGO.US,D,20050307,000000,15.108,15.493,15.06,15.3,44102,0
+EGO.US,D,20050308,000000,15.397,16.119,15.397,16.022,112147,0
+EGO.US,D,20050309,000000,16.36,16.36,15.83,16.119,70809,0
+EGO.US,D,20050310,000000,16.215,16.215,15.638,15.83,41505,0
+EGO.US,D,20050311,000000,15.686,16.07,15.541,15.878,66528,0
+EGO.US,D,20050314,000000,15.638,15.83,15.493,15.83,43312,0
+EGO.US,D,20050315,000000,15.878,16.119,15.878,16.119,48675,0
+EGO.US,D,20050316,000000,16.119,16.215,15.253,15.445,68107,0
+EGO.US,D,20050317,000000,15.253,15.83,15.012,15.445,51751,0
+EGO.US,D,20050318,000000,15.349,15.349,15.012,15.012,45245,0
+EGO.US,D,20050321,000000,14.964,14.964,14.434,14.675,60667,0
+EGO.US,D,20050322,000000,14.626,14.819,13.953,14.002,112522,0
+EGO.US,D,20050323,000000,13.905,14.049,13.616,13.665,69292,0
+EGO.US,D,20050324,000000,13.76,13.905,13.231,13.665,86709,0
+EGO.US,D,20050328,000000,13.473,13.665,13.231,13.616,65406,0
+EGO.US,D,20050329,000000,13.665,13.714,12.847,13.136,103730,0
+EGO.US,D,20050330,000000,13.088,13.136,12.942,12.992,43957,0
+EGO.US,D,20050331,000000,13.328,13.808,13.136,13.808,122310,0
+EGO.US,D,20050401,000000,13.568,14.194,13.328,14.194,69230,0
+EGO.US,D,20050404,000000,14.049,14.049,13.52,13.52,95749,0
+EGO.US,D,20050405,000000,13.714,13.76,13.28,13.568,125698,0
+EGO.US,D,20050406,000000,13.568,13.714,13.328,13.714,36849,0
+EGO.US,D,20050407,000000,13.616,13.857,13.473,13.808,29658,0
+EGO.US,D,20050408,000000,13.714,13.714,13.28,13.28,47656,0
+EGO.US,D,20050411,000000,13.473,13.473,12.847,13.231,54931,0
+EGO.US,D,20050412,000000,13.231,13.231,12.799,13.039,37099,0
+EGO.US,D,20050413,000000,13.039,13.328,12.942,12.942,90346,0
+EGO.US,D,20050414,000000,12.75,12.799,11.884,11.884,92382,0
+EGO.US,D,20050415,000000,11.98,12.51,11.547,11.547,64283,0
+EGO.US,D,20050418,000000,11.404,12.366,11.404,12.269,39447,0
+EGO.US,D,20050419,000000,12.51,12.654,12.125,12.558,96040,0
+EGO.US,D,20050420,000000,12.51,12.847,11.788,11.884,64927,0
+EGO.US,D,20050421,000000,11.884,12.028,11.5,11.595,51563,0
+EGO.US,D,20050422,000000,11.98,11.98,11.595,11.692,61145,0
+EGO.US,D,20050425,000000,11.644,11.933,11.547,11.933,41920,0
+EGO.US,D,20050426,000000,12.269,12.269,11.644,11.74,59524,0
+EGO.US,D,20050427,000000,11.547,11.595,11.115,11.211,95957,0
+EGO.US,D,20050428,000000,10.97,11.356,10.922,11.306,77896,0
+EGO.US,D,20050429,000000,11.306,11.452,11.115,11.356,62579,0
+EGO.US,D,20050502,000000,11.258,11.258,10.874,11.066,62288,0
+EGO.US,D,20050503,000000,11.066,11.066,10.682,10.97,51730,0
+EGO.US,D,20050504,000000,11.066,11.258,10.922,11.018,55304,0
+EGO.US,D,20050505,000000,10.97,11.115,10.73,10.922,34023,0
+EGO.US,D,20050506,000000,10.826,11.066,10.682,10.922,32859,0
+EGO.US,D,20050509,000000,10.826,11.162,10.826,11.066,19640,0
+EGO.US,D,20050510,000000,11.211,11.644,11.162,11.5,71329,0
+EGO.US,D,20050511,000000,11.404,11.404,10.826,11.115,38138,0
+EGO.US,D,20050512,000000,11.066,11.066,10.586,10.634,43001,0
+EGO.US,D,20050513,000000,10.441,10.634,10.008,10.056,58734,0
+EGO.US,D,20050516,000000,9.96,10.104,9.768,9.816,48799,0
+EGO.US,D,20050517,000000,9.864,10.152,9.719,9.864,75382,0
+EGO.US,D,20050518,000000,10.008,10.249,9.911,10.249,38595,0
+EGO.US,D,20050519,000000,10.393,10.393,9.864,10.152,38220,0
+EGO.US,D,20050520,000000,10.249,10.249,9.911,10.008,40278,0
+EGO.US,D,20050523,000000,10.249,11.788,10.104,11.452,83175,0
+EGO.US,D,20050524,000000,10.97,11.018,10.634,10.922,134593,0
+EGO.US,D,20050525,000000,10.826,11.018,10.586,10.97,77418,0
+EGO.US,D,20050526,000000,10.874,10.922,10.634,10.826,35914,0
+EGO.US,D,20050527,000000,10.777,11.644,10.682,11.595,148331,0
+EGO.US,D,20050531,000000,11.115,11.306,10.826,11.115,106473,0
+EGO.US,D,20050601,000000,11.066,11.452,11.066,11.258,69085,0
+EGO.US,D,20050602,000000,11.356,11.692,11.162,11.162,61997,0
+EGO.US,D,20050603,000000,11.162,11.5,11.115,11.115,64034,0
+EGO.US,D,20050606,000000,11.306,11.404,11.162,11.162,64325,0
+EGO.US,D,20050607,000000,11.306,11.306,10.874,10.97,45640,0
+EGO.US,D,20050608,000000,11.306,11.306,10.922,11.066,62683,0
+EGO.US,D,20050609,000000,10.97,11.066,10.826,10.97,58007,0
+EGO.US,D,20050610,000000,11.018,11.404,10.874,11.356,48508,0
+EGO.US,D,20050613,000000,11.547,12.366,11.547,12.125,154296,0
+EGO.US,D,20050614,000000,12.125,12.462,11.884,12.028,72368,0
+EGO.US,D,20050615,000000,12.269,12.558,11.933,12.318,63764,0
+EGO.US,D,20050616,000000,12.51,12.799,12.51,12.654,80785,0
+EGO.US,D,20050617,000000,12.992,13.088,12.799,12.799,114247,0
+EGO.US,D,20050620,000000,12.942,13.088,12.028,12.077,99490,0
+EGO.US,D,20050621,000000,12.077,12.75,11.836,12.704,65135,0
+EGO.US,D,20050622,000000,12.318,12.51,12.028,12.077,94274,0
+EGO.US,D,20050623,000000,12.173,12.462,12.173,12.173,129065,0
+EGO.US,D,20050624,000000,12.125,12.51,12.125,12.125,95251,0
+EGO.US,D,20050627,000000,12.077,12.269,11.788,11.788,92050,0
+EGO.US,D,20050628,000000,11.595,11.644,11.356,11.547,54162,0
+EGO.US,D,20050629,000000,11.547,12.51,11.547,12.462,133700,0
+EGO.US,D,20050630,000000,12.51,13.088,12.51,12.847,222383,0
+EGO.US,D,20050701,000000,12.704,13.616,12.654,13.376,84963,0
+EGO.US,D,20050705,000000,12.606,13.088,12.222,12.942,137420,0
+EGO.US,D,20050706,000000,13.039,13.328,12.992,13.231,50649,0
+EGO.US,D,20050707,000000,13.424,13.568,13.136,13.424,60231,0
+EGO.US,D,20050708,000000,13.665,13.76,13.136,13.231,35665,0
+EGO.US,D,20050711,000000,13.28,13.473,13.136,13.424,30178,0
+EGO.US,D,20050712,000000,13.665,13.665,13.231,13.376,67110,0
+EGO.US,D,20050713,000000,13.328,13.328,13.136,13.231,34459,0
+EGO.US,D,20050714,000000,13.473,13.616,12.847,12.992,111192,0
+EGO.US,D,20050715,000000,12.799,12.799,12.318,12.366,97557,0
+EGO.US,D,20050718,000000,12.366,12.462,12.173,12.222,101319,0
+EGO.US,D,20050719,000000,12.222,12.606,12.125,12.414,104644,0
+EGO.US,D,20050720,000000,12.606,12.654,12.366,12.51,74239,0
+EGO.US,D,20050721,000000,12.75,13.28,12.654,13.28,64366,0
+EGO.US,D,20050722,000000,13.328,13.52,12.992,13.52,52187,0
+EGO.US,D,20050725,000000,13.568,13.616,13.231,13.424,41047,0
+EGO.US,D,20050726,000000,13.184,13.184,12.75,12.895,40237,0
+EGO.US,D,20050727,000000,12.895,13.039,12.847,12.895,22426,0
+EGO.US,D,20050728,000000,12.992,13.184,12.799,13.088,75070,0
+EGO.US,D,20050729,000000,13.136,13.136,12.799,12.942,63452,0
+EGO.US,D,20050801,000000,13.136,13.231,12.366,12.75,49215,0
+EGO.US,D,20050802,000000,12.799,13.424,12.75,13.28,118071,0
+EGO.US,D,20050803,000000,13.52,15.012,13.52,14.868,326716,0
+EGO.US,D,20050804,000000,14.675,14.868,14.242,14.53,224856,0
+EGO.US,D,20050805,000000,14.53,14.53,13.714,14.049,84963,0
+EGO.US,D,20050808,000000,14.049,14.049,13.231,13.328,97079,0
+EGO.US,D,20050809,000000,13.231,13.231,12.942,13.231,154047,0
+EGO.US,D,20050810,000000,13.28,14.29,13.28,13.857,214859,0
+EGO.US,D,20050811,000000,14.387,15.253,14.387,15.253,237097,0
+EGO.US,D,20050812,000000,14.964,15.349,14.819,15.108,222320,0
+EGO.US,D,20050815,000000,15.108,15.3,14.53,15.253,112813,0
+EGO.US,D,20050816,000000,15.253,15.781,15.012,15.493,96559,0
+EGO.US,D,20050817,000000,15.541,15.541,14.915,15.06,116159,0
+EGO.US,D,20050818,000000,15.012,15.108,14.338,14.434,78312,0
+EGO.US,D,20050819,000000,14.434,14.626,14.145,14.242,68689,0
+EGO.US,D,20050822,000000,14.53,14.578,13.953,14.002,71184,0
+EGO.US,D,20050823,000000,14.049,14.338,14.002,14.098,50005,0
+EGO.US,D,20050824,000000,14.29,14.29,13.665,13.665,56656,0
+EGO.US,D,20050825,000000,13.52,14.049,13.52,13.905,77917,0
+EGO.US,D,20050826,000000,13.905,17.08,13.857,17.08,198918,0
+EGO.US,D,20050829,000000,15.493,15.493,14.53,14.724,99511,0
+EGO.US,D,20050830,000000,14.387,14.53,14.002,14.387,108344,0
+EGO.US,D,20050831,000000,14.242,14.724,14.242,14.483,73469,0
+EGO.US,D,20050901,000000,14.964,15.349,14.819,15.204,87415,0
+EGO.US,D,20050902,000000,15.589,15.589,15.3,15.397,69043,0
+EGO.US,D,20050906,000000,15.397,15.589,15.3,15.3,56656,0
+EGO.US,D,20050907,000000,15.3,15.493,15.012,15.204,47947,0
+EGO.US,D,20050908,000000,15.878,15.878,15.493,15.781,55513,0
+EGO.US,D,20050909,000000,15.975,16.022,15.445,15.638,77502,0
+EGO.US,D,20050912,000000,15.349,15.541,15.204,15.397,69001,0
+EGO.US,D,20050913,000000,15.397,15.397,15.156,15.156,59274,0
+EGO.US,D,20050914,000000,15.253,16.119,15.253,16.07,104956,0
+EGO.US,D,20050915,000000,16.262,16.792,16.119,16.696,145983,0
+EGO.US,D,20050916,000000,17.322,17.946,16.648,16.648,311294,0
+EGO.US,D,20050919,000000,17.465,17.803,16.552,17.08,329272,0
+EGO.US,D,20050920,000000,17.08,17.514,16.648,16.84,272928,0
+EGO.US,D,20050921,000000,16.937,17.755,16.937,17.706,98701,0
+EGO.US,D,20050922,000000,15.445,17.85,15.445,17.033,123745,0
+EGO.US,D,20050923,000000,16.985,17.322,16.167,17.274,96539,0
+EGO.US,D,20050926,000000,17.226,17.85,16.696,17.274,118424,0
+EGO.US,D,20050927,000000,16.792,17.08,16.167,17.033,191416,0
+EGO.US,D,20050928,000000,17.129,17.322,16.598,16.985,92050,0
+EGO.US,D,20050929,000000,16.84,17.465,16.792,16.937,181439,0
+EGO.US,D,20050930,000000,17.129,17.274,16.744,17.08,129252,0
+EGO.US,D,20051003,000000,16.937,16.937,16.36,16.456,87228,0
+EGO.US,D,20051004,000000,16.552,16.792,15.541,15.83,100966,0
+EGO.US,D,20051005,000000,15.83,16.022,15.253,15.638,110194,0
+EGO.US,D,20051006,000000,15.975,16.504,15.878,16.504,89307,0
+EGO.US,D,20051007,000000,16.598,17.322,16.456,17.129,111337,0
+EGO.US,D,20051010,000000,17.322,17.562,16.456,17.322,67338,0
+EGO.US,D,20051011,000000,17.129,17.61,16.888,17.37,92881,0
+EGO.US,D,20051012,000000,17.465,17.946,16.648,17.129,180982,0
+EGO.US,D,20051013,000000,16.744,16.744,15.638,15.975,190730,0
+EGO.US,D,20051014,000000,15.493,15.781,15.349,15.397,128483,0
+EGO.US,D,20051017,000000,15.734,15.926,15.445,15.686,111607,0
+EGO.US,D,20051018,000000,15.589,15.589,14.915,15.06,79663,0
+EGO.US,D,20051019,000000,14.675,14.868,14.29,14.772,133326,0
+EGO.US,D,20051020,000000,14.434,14.964,13.76,14.098,134573,0
+EGO.US,D,20051021,000000,14.098,14.53,13.714,14.387,105829,0
+EGO.US,D,20051024,000000,14.387,14.724,14.194,14.675,71412,0
+EGO.US,D,20051025,000000,15.06,15.445,14.772,14.819,83778,0
+EGO.US,D,20051026,000000,14.868,15.06,14.194,14.387,170195,0
+EGO.US,D,20051027,000000,14.675,14.819,14.098,14.098,84609,0
+EGO.US,D,20051028,000000,14.002,14.819,13.808,14.53,97745,0
+EGO.US,D,20051031,000000,14.819,15.253,14.098,14.626,85067,0
+EGO.US,D,20051101,000000,14.626,15.156,14.194,15.156,84568,0
+EGO.US,D,20051102,000000,15.253,16.504,15.204,16.215,96477,0
+EGO.US,D,20051103,000000,16.311,16.311,15.638,15.83,82656,0
+EGO.US,D,20051104,000000,16.07,16.119,15.253,16.07,104728,0
+EGO.US,D,20051107,000000,16.262,16.504,15.686,15.878,47179,0
+EGO.US,D,20051108,000000,15.686,16.167,15.686,15.781,52748,0
+EGO.US,D,20051109,000000,15.975,16.36,15.781,16.215,70643,0
+EGO.US,D,20051110,000000,16.36,16.456,15.83,16.07,80743,0
+EGO.US,D,20051111,000000,15.878,16.648,15.878,16.598,50608,0
+EGO.US,D,20051114,000000,16.552,16.792,16.456,16.552,57237,0
+EGO.US,D,20051115,000000,16.552,16.937,16.552,16.792,72514,0
+EGO.US,D,20051116,000000,17.129,17.562,16.937,17.562,228971,0
+EGO.US,D,20051117,000000,17.803,18.958,17.803,18.909,331205,0
+EGO.US,D,20051118,000000,18.909,19.534,18.188,19.006,200436,0
+EGO.US,D,20051121,000000,19.487,20.69,19.39,20.642,456965,0
+EGO.US,D,20051122,000000,20.448,20.737,19.487,19.824,368262,0
+EGO.US,D,20051123,000000,19.727,19.727,18.909,19.294,292028,0
+EGO.US,D,20051125,000000,19.582,20.016,19.582,20.016,74654,0
+EGO.US,D,20051128,000000,20.16,20.256,19.342,19.534,165519,0
+EGO.US,D,20051129,000000,19.534,19.534,19.054,19.39,265779,0
+EGO.US,D,20051130,000000,19.246,19.63,19.054,19.294,216169,0
+EGO.US,D,20051201,000000,19.342,20.833,19.342,20.593,510255,0
+EGO.US,D,20051202,000000,20.642,20.69,19.775,19.871,281096,0
+EGO.US,D,20051205,000000,20.256,20.593,19.871,20.256,271286,0
+EGO.US,D,20051206,000000,19.968,21.604,19.968,20.833,356270,0
+EGO.US,D,20051207,000000,21.074,21.941,20.833,21.172,491570,0
+EGO.US,D,20051208,000000,20.93,21.604,20.93,21.122,392412,0
+EGO.US,D,20051209,000000,21.7,21.7,19.727,20.448,391747,0
+EGO.US,D,20051212,000000,20.93,21.46,19.534,19.871,698490,0
+EGO.US,D,20051213,000000,19.727,19.968,19.438,19.438,402243,0
+EGO.US,D,20051214,000000,19.006,19.727,19.006,19.246,281553,0
+EGO.US,D,20051215,000000,19.487,20.353,19.438,19.727,317675,0
+EGO.US,D,20051216,000000,19.824,20.545,19.824,20.064,290386,0
+EGO.US,D,20051219,000000,20.401,21.46,20.401,20.882,443124,0
+EGO.US,D,20051220,000000,21.074,21.362,20.064,20.208,274154,0
+EGO.US,D,20051221,000000,20.448,21.266,20.064,21.219,299905,0
+EGO.US,D,20051222,000000,21.652,23.192,21.604,23.096,441628,0
+EGO.US,D,20051223,000000,23.528,24.298,23.335,24.01,580960,0
+EGO.US,D,20051227,000000,24.731,25.886,23.432,23.817,294356,0
+EGO.US,D,20051228,000000,24.586,24.586,23.144,23.72,392038,0
+EGO.US,D,20051229,000000,24.01,24.154,23.432,23.817,226249,0
+EGO.US,D,20051230,000000,23.913,23.913,23.144,23.576,154255,0
+EGO.US,D,20060103,000000,24.154,25.404,24.154,25.067,374830,0
+EGO.US,D,20060104,000000,25.404,26.464,24.731,26.077,272201,0
+EGO.US,D,20060105,000000,25.501,25.646,24.539,25.549,261393,0
+EGO.US,D,20060106,000000,26.03,27.33,25.886,25.982,296081,0
+EGO.US,D,20060109,000000,25.838,26.174,25.02,25.646,273157,0
+EGO.US,D,20060110,000000,25.02,25.742,24.876,25.308,126925,0
+EGO.US,D,20060111,000000,25.308,26.077,24.972,25.308,177387,0
+EGO.US,D,20060112,000000,25.261,25.308,24.058,24.298,225771,0
+EGO.US,D,20060113,000000,24.634,25.212,24.298,24.972,229511,0
+EGO.US,D,20060117,000000,25.116,25.116,23.144,23.335,399375,0
+EGO.US,D,20060118,000000,22.374,22.518,21.172,21.797,427412,0
+EGO.US,D,20060119,000000,22.47,24.058,22.47,24.058,596422,0
+EGO.US,D,20060120,000000,22.999,22.999,21.555,22.036,561631,0
+EGO.US,D,20060123,000000,22.277,22.47,21.941,22.422,333075,0
+EGO.US,D,20060124,000000,22.325,22.565,21.7,22.325,274820,0
+EGO.US,D,20060125,000000,23.817,23.817,22.614,23.481,334011,0
+EGO.US,D,20060126,000000,23.384,23.384,22.855,23.047,238469,0
+EGO.US,D,20060127,000000,22.999,23.481,22.518,23.481,277522,0
+EGO.US,D,20060130,000000,23.674,24.346,23.528,23.913,321271,0
+EGO.US,D,20060131,000000,24.443,25.308,24.106,24.443,499156,0
+EGO.US,D,20060201,000000,24.298,24.682,23.624,23.913,336837,0
+EGO.US,D,20060202,000000,24.01,25.067,23.962,24.25,489637,0
+EGO.US,D,20060203,000000,24.346,24.346,23.096,23.192,318278,0
+EGO.US,D,20060206,000000,23.481,23.962,23.144,23.288,198357,0
+EGO.US,D,20060207,000000,23.144,23.144,21.266,21.508,321479,0
+EGO.US,D,20060208,000000,21.266,21.892,20.737,21.172,246616,0
+EGO.US,D,20060209,000000,22.374,22.422,21.555,21.892,210869,0
+EGO.US,D,20060210,000000,21.412,21.604,20.112,20.69,284193,0
+EGO.US,D,20060213,000000,20.353,20.833,19.294,19.582,301464,0
+EGO.US,D,20060214,000000,19.727,21.219,19.727,21.122,240984,0
+EGO.US,D,20060215,000000,20.882,21.843,20.353,20.545,235684,0
+EGO.US,D,20060216,000000,20.978,22.132,20.305,21.941,201620,0
+EGO.US,D,20060217,000000,22.565,22.902,21.748,21.941,261872,0
+EGO.US,D,20060221,000000,22.518,22.807,22.132,22.518,285544,0
+EGO.US,D,20060222,000000,22.132,22.71,21.989,22.181,140849,0
+EGO.US,D,20060223,000000,22.229,22.277,21.604,21.797,125116,0
+EGO.US,D,20060224,000000,22.181,22.181,20.737,20.978,365934,0
+EGO.US,D,20060227,000000,21.172,21.172,20.16,20.497,233107,0
+EGO.US,D,20060228,000000,20.642,20.93,20.064,20.642,162069,0
+EGO.US,D,20060301,000000,20.882,21.843,20.69,21.412,281304,0
+EGO.US,D,20060302,000000,21.652,22.518,21.315,22.181,348040,0
+EGO.US,D,20060303,000000,22.71,22.758,22.036,22.132,261622,0
+EGO.US,D,20060306,000000,22.132,22.132,20.256,20.93,283486,0
+EGO.US,D,20060307,000000,20.833,21.074,20.064,20.69,144050,0
+EGO.US,D,20060308,000000,20.305,20.593,19.824,20.208,215670,0
+EGO.US,D,20060309,000000,20.69,20.93,19.824,19.968,185264,0
+EGO.US,D,20060310,000000,19.871,20.882,19.294,20.497,203387,0
+EGO.US,D,20060313,000000,20.978,20.978,20.401,20.545,131476,0
+EGO.US,D,20060314,000000,20.545,20.93,20.256,20.69,143717,0
+EGO.US,D,20060315,000000,20.833,21.122,20.497,20.69,146170,0
+EGO.US,D,20060316,000000,20.737,20.882,20.064,20.064,244143,0
+EGO.US,D,20060317,000000,20.69,20.93,19.824,20.93,227371,0
+EGO.US,D,20060320,000000,20.69,21.315,20.545,20.642,121708,0
+EGO.US,D,20060321,000000,20.545,20.545,19.92,19.968,154629,0
+EGO.US,D,20060322,000000,19.775,19.824,19.487,19.824,162859,0
+EGO.US,D,20060323,000000,19.487,19.727,18.813,18.909,265571,0
+EGO.US,D,20060324,000000,19.487,20.448,19.294,20.448,542219,0
+EGO.US,D,20060327,000000,21.122,21.989,20.786,21.892,602159,0
+EGO.US,D,20060328,000000,21.989,22.084,21.074,21.266,338396,0
+EGO.US,D,20060329,000000,21.266,22.036,21.122,22.036,196404,0
+EGO.US,D,20060330,000000,23.144,23.817,22.855,23.288,373021,0
+EGO.US,D,20060331,000000,23.24,23.528,22.422,22.999,263201,0
+EGO.US,D,20060403,000000,23.288,23.72,23.288,23.528,255990,0
+EGO.US,D,20060404,000000,22.902,23.769,22.902,23.624,182209,0
+EGO.US,D,20060405,000000,23.769,24.01,23.432,23.769,194200,0
+EGO.US,D,20060406,000000,24.539,24.539,23.817,24.25,252810,0
+EGO.US,D,20060407,000000,23.913,24.01,23.192,23.528,181398,0
+EGO.US,D,20060410,000000,23.865,24.202,23.384,23.432,290449,0
+EGO.US,D,20060411,000000,23.481,23.865,22.758,23.192,269832,0
+EGO.US,D,20060412,000000,23.288,23.817,22.999,23.817,171921,0
+EGO.US,D,20060413,000000,23.674,23.674,23.24,23.481,142678,0
+EGO.US,D,20060417,000000,24.106,24.682,23.962,24.298,217166,0
+EGO.US,D,20060418,000000,24.491,24.731,23.913,24.731,248071,0
+EGO.US,D,20060419,000000,24.731,25.452,24.106,25.308,266859,0
+EGO.US,D,20060420,000000,25.308,25.357,23.72,24.154,378196,0
+EGO.US,D,20060421,000000,24.634,25.261,24.539,24.972,195656,0
+EGO.US,D,20060424,000000,25.02,25.02,24.25,24.972,222362,0
+EGO.US,D,20060425,000000,25.308,25.597,24.25,24.827,223505,0
+EGO.US,D,20060426,000000,24.972,25.164,24.586,24.827,166143,0
+EGO.US,D,20060427,000000,24.346,24.827,24.01,24.346,216086,0
+EGO.US,D,20060428,000000,24.634,25.597,24.539,25.212,218663,0
+EGO.US,D,20060501,000000,25.693,26.224,25.501,25.934,175080,0
+EGO.US,D,20060502,000000,26.319,27.041,26.077,26.848,275630,0
+EGO.US,D,20060503,000000,27.136,27.185,25.501,26.27,268085,0
+EGO.US,D,20060504,000000,26.367,26.608,25.646,26.464,206254,0
+EGO.US,D,20060505,000000,26.367,26.367,25.549,25.693,173666,0
+EGO.US,D,20060508,000000,25.501,25.79,24.731,25.693,194741,0
+EGO.US,D,20060509,000000,26.27,26.512,25.79,26.224,221489,0
+EGO.US,D,20060510,000000,25.886,27.185,25.838,26.801,265737,0
+EGO.US,D,20060511,000000,27.426,27.908,26.464,26.464,467794,0
+EGO.US,D,20060512,000000,26.704,26.896,24.876,25.357,238241,0
+EGO.US,D,20060515,000000,24.154,24.394,22.999,23.24,257715,0
+EGO.US,D,20060516,000000,23.144,24.394,22.325,23.192,256094,0
+EGO.US,D,20060517,000000,23.913,24.298,22.277,22.47,264178,0
+EGO.US,D,20060518,000000,23.481,23.481,21.555,22.132,254992,0
+EGO.US,D,20060519,000000,21.7,22.758,20.882,22.518,232047,0
+EGO.US,D,20060522,000000,21.652,22.325,20.93,22.084,177013,0
+EGO.US,D,20060523,000000,23.24,23.24,21.46,21.46,356436,0
+EGO.US,D,20060524,000000,20.978,21.412,20.69,21.315,192600,0
+EGO.US,D,20060525,000000,21.843,22.518,21.555,22.422,183622,0
+EGO.US,D,20060526,000000,22.952,22.952,21.892,22.181,181939,0
+EGO.US,D,20060530,000000,23.384,24.106,23.047,23.335,246804,0
+EGO.US,D,20060531,000000,23.335,25.116,23.144,24.202,304436,0
+EGO.US,D,20060601,000000,23.335,23.865,23.096,23.817,160739,0
+EGO.US,D,20060602,000000,24.298,24.586,23.72,23.817,109342,0
+EGO.US,D,20060605,000000,24.298,24.298,23.144,23.432,133929,0
+EGO.US,D,20060606,000000,22.807,23.24,22.518,23.096,84984,0
+EGO.US,D,20060607,000000,22.422,23.865,22.132,22.662,126176,0
+EGO.US,D,20060608,000000,22.181,22.181,20.882,21.892,216938,0
+EGO.US,D,20060609,000000,22.374,22.71,21.652,22.132,111649,0
+EGO.US,D,20060612,000000,22.374,22.518,20.833,20.93,181959,0
+EGO.US,D,20060613,000000,20.208,20.401,19.39,20.064,486520,0
+EGO.US,D,20060614,000000,20.497,20.786,19.824,20.112,225251,0
+EGO.US,D,20060615,000000,20.786,21.941,20.69,21.941,178010,0
+EGO.US,D,20060616,000000,21.266,21.508,20.593,20.593,157746,0
+EGO.US,D,20060619,000000,20.593,20.93,20.353,20.545,122643,0
+EGO.US,D,20060620,000000,20.642,21.604,20.448,21.604,116117,0
+EGO.US,D,20060621,000000,21.508,22.758,21.508,22.181,181918,0
+EGO.US,D,20060622,000000,22.71,22.71,21.843,21.989,158120,0
+EGO.US,D,20060623,000000,21.652,22.518,21.46,22.47,144507,0
+EGO.US,D,20060626,000000,22.614,22.807,22.036,22.758,106058,0
+EGO.US,D,20060627,000000,23.24,23.24,21.748,21.748,126218,0
+EGO.US,D,20060628,000000,22.084,22.132,21.172,21.315,127569,0
+EGO.US,D,20060629,000000,21.652,22.999,21.652,22.855,154358,0
+EGO.US,D,20060630,000000,22.999,23.769,22.999,23.24,215129,0
+EGO.US,D,20060703,000000,23.481,23.769,23.384,23.624,73075,0
+EGO.US,D,20060705,000000,24.058,24.154,23.24,23.865,139249,0
+EGO.US,D,20060706,000000,23.817,24.202,23.576,24.154,93920,0
+EGO.US,D,20060707,000000,24.154,24.154,23.674,23.817,76733,0
+EGO.US,D,20060710,000000,23.481,23.624,22.902,23.096,76712,0
+EGO.US,D,20060711,000000,23.24,23.335,22.758,23.288,255366,0
+EGO.US,D,20060712,000000,23.384,23.674,22.47,22.662,243395,0
+EGO.US,D,20060713,000000,22.662,22.807,21.7,22.036,169115,0
+EGO.US,D,20060714,000000,22.565,22.855,22.229,22.614,85441,0
+EGO.US,D,20060717,000000,22.614,22.614,21.362,21.362,88371,0
+EGO.US,D,20060718,000000,21.652,21.748,20.786,21.362,143572,0
+EGO.US,D,20060719,000000,21.412,22.374,21.172,21.892,223110,0
+EGO.US,D,20060720,000000,21.652,22.084,20.833,20.93,114517,0
+EGO.US,D,20060721,000000,21.172,21.219,20.353,20.545,91489,0
+EGO.US,D,20060724,000000,20.545,21.172,19.968,21.122,107138,0
+EGO.US,D,20060725,000000,21.555,21.843,21.026,21.797,161467,0
+EGO.US,D,20060726,000000,21.989,22.662,21.508,22.662,161280,0
+EGO.US,D,20060727,000000,23.047,23.24,22.084,22.181,86231,0
+EGO.US,D,20060728,000000,21.989,23.144,21.989,23.144,78748,0
+EGO.US,D,20060731,000000,23.144,23.24,22.662,22.807,98908,0
+EGO.US,D,20060801,000000,22.807,24.01,22.565,23.865,151615,0
+EGO.US,D,20060802,000000,23.962,24.634,23.769,24.298,225106,0
+EGO.US,D,20060803,000000,23.24,23.384,22.614,23.144,252269,0
+EGO.US,D,20060804,000000,23.288,23.576,22.229,22.565,216127,0
+EGO.US,D,20060807,000000,22.565,23.096,22.132,22.999,178364,0
+EGO.US,D,20060808,000000,22.758,22.758,22.084,22.422,140226,0
+EGO.US,D,20060809,000000,22.614,22.902,22.47,22.614,111690,0
+EGO.US,D,20060810,000000,22.518,22.758,22.132,22.229,81263,0
+EGO.US,D,20060811,000000,22.47,22.565,21.508,21.508,76504,0
+EGO.US,D,20060814,000000,21.315,21.7,21.074,21.219,74717,0
+EGO.US,D,20060815,000000,21.219,21.7,21.172,21.315,80141,0
+EGO.US,D,20060816,000000,21.604,21.892,21.315,21.46,160261,0
+EGO.US,D,20060817,000000,21.46,21.46,20.882,21.074,108823,0
+EGO.US,D,20060818,000000,21.074,21.266,20.593,20.93,96643,0
+EGO.US,D,20060821,000000,21.412,21.989,21.412,21.748,108012,0
+EGO.US,D,20060822,000000,21.412,22.47,21.412,22.422,113312,0
+EGO.US,D,20060823,000000,22.614,22.902,22.422,22.422,84110,0
+EGO.US,D,20060824,000000,22.422,22.71,22.181,22.422,74924,0
+EGO.US,D,20060825,000000,22.422,22.565,22.084,22.374,53746,0
+EGO.US,D,20060828,000000,22.374,22.374,21.7,21.892,78666,0
+EGO.US,D,20060829,000000,22.036,22.902,21.508,22.902,107014,0
+EGO.US,D,20060830,000000,22.902,22.999,22.181,22.422,109799,0
+EGO.US,D,20060831,000000,22.662,23.962,22.662,23.72,284006,0
+EGO.US,D,20060901,000000,23.624,23.962,23.096,23.481,210349,0
+EGO.US,D,20060905,000000,23.72,24.01,23.288,23.769,268730,0
+EGO.US,D,20060906,000000,23.769,24.539,23.335,23.865,203616,0
+EGO.US,D,20060907,000000,23.481,23.576,22.999,23.24,147562,0
+EGO.US,D,20060908,000000,23.047,23.047,22.565,22.999,109882,0
+EGO.US,D,20060911,000000,22.084,22.084,20.786,21.219,405277,0
+EGO.US,D,20060912,000000,21.604,22.181,20.69,20.737,226810,0
+EGO.US,D,20060913,000000,21.074,21.604,20.69,21.122,283341,0
+EGO.US,D,20060914,000000,21.362,21.652,20.882,21.652,300259,0
+EGO.US,D,20060915,000000,21.074,21.266,20.112,20.112,482903,0
+EGO.US,D,20060918,000000,20.642,20.93,20.112,20.545,433751,0
+EGO.US,D,20060919,000000,20.208,20.737,19.438,19.582,255699,0
+EGO.US,D,20060920,000000,20.16,20.208,19.487,19.63,228493,0
+EGO.US,D,20060921,000000,19.63,20.448,19.294,20.448,190751,0
+EGO.US,D,20060922,000000,20.833,20.833,20.016,20.208,175204,0
+EGO.US,D,20060925,000000,20.112,20.112,19.054,19.438,226872,0
+EGO.US,D,20060926,000000,19.582,20.208,19.438,20.16,115369,0
+EGO.US,D,20060927,000000,20.545,21.362,20.545,21.362,295873,0
+EGO.US,D,20060928,000000,21.412,21.941,21.074,21.122,234188,0
+EGO.US,D,20060929,000000,20.978,21.508,20.737,20.93,68440,0
+EGO.US,D,20061002,000000,21.604,21.7,20.93,21.172,110693,0
+EGO.US,D,20061003,000000,20.93,20.93,19.342,19.582,266007,0
+EGO.US,D,20061004,000000,19.727,22.325,18.38,19.487,298699,0
+EGO.US,D,20061005,000000,19.871,20.016,19.15,19.92,243748,0
+EGO.US,D,20061006,000000,19.39,19.968,19.101,19.775,160095,0
+EGO.US,D,20061009,000000,19.968,20.016,19.246,19.775,92881,0
+EGO.US,D,20061010,000000,19.63,19.63,18.813,19.15,277314,0
+EGO.US,D,20061011,000000,19.246,19.294,18.67,19.054,184765,0
+EGO.US,D,20061012,000000,19.101,19.487,18.909,19.438,185118,0
+EGO.US,D,20061013,000000,20.016,20.305,19.63,20.064,183060,0
+EGO.US,D,20061016,000000,20.353,20.737,20.256,20.401,199999,0
+EGO.US,D,20061017,000000,20.401,20.497,19.871,20.016,109508,0
+EGO.US,D,20061018,000000,20.016,20.016,19.63,19.871,90657,0
+EGO.US,D,20061019,000000,19.871,20.593,19.871,20.545,205237,0
+EGO.US,D,20061020,000000,20.545,20.545,20.016,20.112,123225,0
+EGO.US,D,20061023,000000,19.871,20.064,19.582,19.871,188423,0
+EGO.US,D,20061024,000000,19.775,20.016,19.487,19.92,210557,0
+EGO.US,D,20061025,000000,19.968,20.737,19.582,20.737,140413,0
+EGO.US,D,20061026,000000,20.93,20.93,20.256,20.545,139623,0
+EGO.US,D,20061027,000000,20.545,20.642,19.92,20.16,150971,0
+EGO.US,D,20061030,000000,20.448,20.737,20.112,20.16,104811,0
+EGO.US,D,20061031,000000,20.016,20.593,19.968,20.497,117343,0
+EGO.US,D,20061101,000000,20.786,21.604,20.786,20.786,354441,0
+EGO.US,D,20061102,000000,20.786,21.892,20.737,21.362,311128,0
+EGO.US,D,20061103,000000,21.412,22.374,20.93,22.374,260915,0
+EGO.US,D,20061106,000000,22.855,23.481,22.325,22.758,389232,0
+EGO.US,D,20061107,000000,22.952,23.335,22.758,22.855,170009,0
+EGO.US,D,20061108,000000,23.144,23.576,22.614,23.528,173230,0
+EGO.US,D,20061109,000000,23.817,24.972,23.576,24.634,298991,0
+EGO.US,D,20061110,000000,24.539,25.02,24.443,24.876,182021,0
+EGO.US,D,20061113,000000,24.202,24.78,23.913,24.78,288453,0
+EGO.US,D,20061114,000000,24.876,25.067,24.202,24.346,142429,0
+EGO.US,D,20061115,000000,24.058,25.067,23.72,24.634,275505,0
+EGO.US,D,20061116,000000,24.876,25.116,23.335,23.335,252145,0
+EGO.US,D,20061117,000000,23.24,24.298,23.047,23.817,168824,0
+EGO.US,D,20061120,000000,24.154,24.78,24.058,24.586,164667,0
+EGO.US,D,20061121,000000,24.924,24.972,24.346,24.443,230405,0
+EGO.US,D,20061122,000000,24.78,24.972,24.539,24.827,147500,0
+EGO.US,D,20061124,000000,25.501,26.656,25.261,26.367,199583,0
+EGO.US,D,20061127,000000,26.608,26.848,25.982,26.752,262537,0
+EGO.US,D,20061128,000000,26.752,27.33,26.415,27.233,281013,0
+EGO.US,D,20061129,000000,26.848,26.848,25.934,25.934,312375,0
+EGO.US,D,20061130,000000,26.656,27.33,26.464,26.945,283715,0
+EGO.US,D,20061201,000000,27.233,28.34,27.041,28.099,330228,0
+EGO.US,D,20061204,000000,28.34,29.686,27.908,29.591,354981,0
+EGO.US,D,20061205,000000,29.302,29.591,28.148,28.532,333657,0
+EGO.US,D,20061206,000000,27.858,28.388,27.521,27.618,348081,0
+EGO.US,D,20061207,000000,27.665,28.724,27.33,28.051,329542,0
+EGO.US,D,20061208,000000,28.388,28.82,27.377,27.473,359865,0
+EGO.US,D,20061211,000000,27.762,28.003,27.521,27.762,212469,0
+EGO.US,D,20061212,000000,27.426,27.665,26.656,27.281,270060,0
+EGO.US,D,20061213,000000,26.704,26.896,26.367,26.559,351074,0
+EGO.US,D,20061214,000000,26.464,26.464,25.357,25.452,425957,0
+EGO.US,D,20061215,000000,25.261,25.597,24.876,25.067,397504,0
+EGO.US,D,20061218,000000,25.067,25.308,24.154,24.346,300362,0
+EGO.US,D,20061219,000000,24.586,26.077,24.346,25.886,476378,0
+EGO.US,D,20061220,000000,25.79,25.79,25.067,25.116,252643,0
+EGO.US,D,20061221,000000,25.116,25.597,24.634,24.682,272783,0
+EGO.US,D,20061222,000000,24.78,25.404,24.394,25.02,249713,0
+EGO.US,D,20061226,000000,25.501,26.174,24.634,24.78,146981,0
+EGO.US,D,20061227,000000,25.308,25.886,25.212,25.549,174290,0
+EGO.US,D,20061228,000000,25.886,26.512,25.886,26.367,278789,0
+EGO.US,D,20061229,000000,26.319,26.415,25.982,25.982,170133,0
+EGO.US,D,20070103,000000,26.512,26.608,24.924,25.212,297681,0
+EGO.US,D,20070104,000000,25.116,25.308,24.539,24.586,179714,0
+EGO.US,D,20070105,000000,24.058,25.501,22.902,24.827,337856,0
+EGO.US,D,20070108,000000,25.02,25.597,24.443,25.597,219910,0
+EGO.US,D,20070109,000000,24.972,25.982,24.731,25.452,229678,0
+EGO.US,D,20070110,000000,24.924,25.452,24.924,25.164,145983,0
+EGO.US,D,20070111,000000,25.116,25.742,24.346,24.491,297141,0
+EGO.US,D,20070112,000000,24.876,26.077,24.78,25.886,239924,0
+EGO.US,D,20070116,000000,26.224,26.512,25.549,26.464,282904,0
+EGO.US,D,20070117,000000,26.27,26.704,25.934,26.03,254265,0
+EGO.US,D,20070118,000000,26.174,26.319,25.357,25.742,206816,0
+EGO.US,D,20070119,000000,25.693,26.945,25.404,26.896,227142,0
+EGO.US,D,20070122,000000,26.704,27.089,25.982,26.174,173209,0
+EGO.US,D,20070123,000000,26.367,27.665,26.367,27.281,282302,0
+EGO.US,D,20070124,000000,26.801,27.665,26.608,27.521,178405,0
+EGO.US,D,20070125,000000,27.665,27.954,26.801,27.426,261144,0
+EGO.US,D,20070126,000000,27.041,27.521,26.945,27.521,208271,0
+EGO.US,D,20070129,000000,27.185,27.377,26.077,26.367,340848,0
+EGO.US,D,20070130,000000,26.752,26.848,25.982,26.127,199292,0
+EGO.US,D,20070131,000000,26.224,27.473,26.077,27.281,296227,0
+EGO.US,D,20070201,000000,28.099,29.205,26.319,28.388,432670,0
+EGO.US,D,20070202,000000,27.954,28.388,26.752,28.148,282572,0
+EGO.US,D,20070205,000000,28.388,28.436,27.811,27.954,156187,0
+EGO.US,D,20070206,000000,28.436,29.109,27.665,27.665,250212,0
+EGO.US,D,20070207,000000,27.762,28.003,27.185,27.57,166912,0
+EGO.US,D,20070208,000000,27.57,28.677,27.233,28.677,241920,0
+EGO.US,D,20070209,000000,28.774,29.832,27.908,28.724,451728,0
+EGO.US,D,20070212,000000,28.774,29.591,28.099,28.388,229892,0
+EGO.US,D,20070213,000000,29.158,29.158,28.628,28.677,294507,0
+EGO.US,D,20070214,000000,29.398,29.736,28.869,29.398,336295,0
+EGO.US,D,20070215,000000,29.832,30.457,29.302,30.457,511398,0
+EGO.US,D,20070216,000000,29.832,31.274,29.832,31.274,317301,0
+EGO.US,D,20070220,000000,29.832,29.976,29.014,29.205,366142,0
+EGO.US,D,20070221,000000,30.072,31.515,29.639,31.515,372377,0
+EGO.US,D,20070222,000000,30.793,31.274,30.457,30.697,258816,0
+EGO.US,D,20070223,000000,31.467,31.515,30.553,30.793,260894,0
+EGO.US,D,20070226,000000,30.842,31.034,30.553,30.89,274525,0
+EGO.US,D,20070227,000000,29.832,30.553,27.858,29.014,559407,0
+EGO.US,D,20070228,000000,28.774,29.302,27.521,28.774,413009,0
+EGO.US,D,20070301,000000,28.484,28.484,27.665,28.148,328848,0
+EGO.US,D,20070302,000000,27.185,28.148,26.559,27.041,496912,0
+EGO.US,D,20070305,000000,26.127,27.33,25.501,26.415,423525,0
+EGO.US,D,20070306,000000,27.136,28.099,27.136,28.051,328940,0
+EGO.US,D,20070307,000000,28.099,28.774,27.811,28.724,298949,0
+EGO.US,D,20070308,000000,28.82,29.254,27.665,28.099,354461,0
+EGO.US,D,20070309,000000,28.436,28.484,27.473,28.099,150077,0
+EGO.US,D,20070312,000000,27.426,28.581,27.281,28.099,121833,0
+EGO.US,D,20070313,000000,28.148,28.677,26.993,27.473,229283,0
+EGO.US,D,20070314,000000,26.993,27.33,25.742,26.993,314557,0
+EGO.US,D,20070315,000000,27.136,27.714,26.945,27.041,212885,0
+EGO.US,D,20070316,000000,27.762,28.388,27.041,27.041,282613,0
+EGO.US,D,20070319,000000,28.099,28.243,27.714,28.196,155835,0
+EGO.US,D,20070320,000000,28.965,29.205,28.532,28.724,215732,0
+EGO.US,D,20070321,000000,28.774,29.591,28.628,29.398,191499,0
+EGO.US,D,20070322,000000,29.832,30.216,29.254,30.12,258403,0
+EGO.US,D,20070323,000000,30.024,30.312,29.158,29.832,249568,0
+EGO.US,D,20070326,000000,30.024,30.216,29.061,29.35,342868,0
+EGO.US,D,20070327,000000,29.35,29.398,28.677,29.398,213695,0
+EGO.US,D,20070328,000000,29.398,29.398,28.918,29.254,127132,0
+EGO.US,D,20070329,000000,28.869,29.254,28.148,28.436,256073,0
+EGO.US,D,20070330,000000,28.532,28.774,27.908,28.051,195697,0
+EGO.US,D,20070402,000000,27.908,28.436,27.521,28.243,262008,0
+EGO.US,D,20070403,000000,28.148,28.918,28.051,28.628,248778,0
+EGO.US,D,20070404,000000,29.109,29.88,29.014,29.88,359494,0
+EGO.US,D,20070405,000000,29.832,29.976,29.302,29.446,336025,0
+EGO.US,D,20070409,000000,29.88,29.928,29.302,29.398,186947,0
+EGO.US,D,20070410,000000,30.024,30.168,29.446,29.736,177719,0
+EGO.US,D,20070411,000000,30.072,30.168,29.014,29.495,382057,0
+EGO.US,D,20070412,000000,29.446,30.265,29.302,30.216,176070,0
+EGO.US,D,20070413,000000,30.168,30.65,29.976,30.409,340888,0
+EGO.US,D,20070416,000000,30.746,31.274,30.409,30.793,318274,0
+EGO.US,D,20070417,000000,30.793,30.938,30.072,30.072,292347,0
+EGO.US,D,20070418,000000,30.312,30.697,30.024,30.697,215923,0
+EGO.US,D,20070419,000000,30.024,30.265,29.639,30.072,290595,0
+EGO.US,D,20070420,000000,30.553,30.602,29.109,29.35,335744,0
+EGO.US,D,20070423,000000,29.205,29.686,29.205,29.639,197613,0
+EGO.US,D,20070424,000000,29.109,29.302,27.858,27.954,391729,0
+EGO.US,D,20070425,000000,28.388,28.918,28.099,28.628,161418,0
+EGO.US,D,20070426,000000,28.148,28.196,27.426,27.665,231881,0
+EGO.US,D,20070427,000000,28.051,28.34,27.858,28.34,253906,0
+EGO.US,D,20070430,000000,28.388,28.869,27.908,28.388,321357,0
+EGO.US,D,20070501,000000,27.57,27.858,27.089,27.521,276890,0
+EGO.US,D,20070502,000000,27.041,28.148,26.945,27.908,276856,0
+EGO.US,D,20070503,000000,28.34,28.869,28.051,28.677,222798,0
+EGO.US,D,20070504,000000,29.158,30.265,29.014,29.736,342030,0
+EGO.US,D,20070507,000000,30.12,30.168,29.158,29.446,232293,0
+EGO.US,D,20070508,000000,29.109,29.158,28.34,28.436,220330,0
+EGO.US,D,20070509,000000,28.436,29.158,28.34,28.82,168097,0
+EGO.US,D,20070510,000000,28.243,28.628,27.762,27.954,240112,0
+EGO.US,D,20070511,000000,28.148,28.34,27.908,28.099,138148,0
+EGO.US,D,20070514,000000,28.243,28.34,26.945,27.665,313019,0
+EGO.US,D,20070515,000000,27.521,27.762,26.945,27.233,251999,0
+EGO.US,D,20070516,000000,27.089,27.233,26.27,26.896,225044,0
+EGO.US,D,20070517,000000,26.896,27.089,26.367,26.704,408717,0
+EGO.US,D,20070518,000000,26.993,28.051,26.801,27.954,266091,0
+EGO.US,D,20070521,000000,27.473,28.965,27.185,27.426,212438,0
+EGO.US,D,20070522,000000,28.003,28.148,26.993,27.185,127465,0
+EGO.US,D,20070523,000000,27.618,27.908,27.473,27.762,178155,0
+EGO.US,D,20070524,000000,27.618,27.714,25.982,26.367,452830,0
+EGO.US,D,20070525,000000,26.752,27.185,26.559,26.945,230849,0
+EGO.US,D,20070529,000000,27.281,27.665,26.896,27.041,418682,0
+EGO.US,D,20070530,000000,26.656,26.945,26.174,26.319,463420,0
+EGO.US,D,20070531,000000,26.801,27.714,26.752,27.426,367763,0
+EGO.US,D,20070601,000000,28.196,29.254,28.196,28.774,609350,0
+EGO.US,D,20070604,000000,28.774,29.35,28.532,29.061,205489,0
+EGO.US,D,20070605,000000,28.965,29.398,28.581,29.35,310847,0
+EGO.US,D,20070606,000000,29.061,29.446,28.532,29.158,185243,0
+EGO.US,D,20070607,000000,28.436,29.158,27.33,27.954,297411,0
+EGO.US,D,20070608,000000,27.665,28.099,26.656,26.848,399230,0
+EGO.US,D,20070611,000000,27.136,27.521,26.848,27.136,277563,0
+EGO.US,D,20070612,000000,26.801,27.041,26.559,26.945,151379,0
+EGO.US,D,20070613,000000,26.848,27.233,26.704,26.896,163566,0
+EGO.US,D,20070614,000000,27.041,27.665,26.656,27.521,170154,0
+EGO.US,D,20070615,000000,27.908,28.148,27.426,27.426,173745,0
+EGO.US,D,20070618,000000,28.003,28.196,27.665,27.908,147861,0
+EGO.US,D,20070619,000000,27.908,29.158,27.618,28.869,251043,0
+EGO.US,D,20070620,000000,28.774,29.302,28.628,28.774,138944,0
+EGO.US,D,20070621,000000,28.677,28.724,27.908,28.532,286749,0
+EGO.US,D,20070622,000000,28.532,29.061,28.388,28.774,195661,0
+EGO.US,D,20070625,000000,28.532,28.869,28.196,28.292,136922,0
+EGO.US,D,20070626,000000,28.196,28.196,26.801,27.33,347318,0
+EGO.US,D,20070627,000000,27.041,27.811,27.041,27.665,132962,0
+EGO.US,D,20070628,000000,28.099,29.591,28.099,28.484,251789,0
+EGO.US,D,20070629,000000,28.774,29.061,28.051,28.051,188236,0
+EGO.US,D,20070702,000000,28.532,30.793,28.532,30.265,288933,0
+EGO.US,D,20070703,000000,29.543,30.793,29.061,30.697,245203,0
+EGO.US,D,20070705,000000,31.515,32.718,31.274,32.43,492256,0
+EGO.US,D,20070706,000000,32.14,34.162,32.045,33.44,459477,0
+EGO.US,D,20070709,000000,34.066,34.451,32.767,32.862,457776,0
+EGO.US,D,20070710,000000,32.478,33.247,32.381,32.814,238989,0
+EGO.US,D,20070711,000000,32.381,33.247,32.189,33.103,251250,0
+EGO.US,D,20070712,000000,25.982,26.03,20.882,24.924,2471274,0
+EGO.US,D,20070713,000000,24.78,25.02,23.817,24.154,858638,0
+EGO.US,D,20070716,000000,24.01,24.202,22.132,22.902,761478,0
+EGO.US,D,20070717,000000,22.662,23.047,21.797,22.229,499479,0
+EGO.US,D,20070718,000000,21.7,22.952,21.412,22.565,427183,0
+EGO.US,D,20070719,000000,22.855,24.058,22.855,23.528,492309,0
+EGO.US,D,20070720,000000,24.01,24.298,23.624,23.865,295090,0
+EGO.US,D,20070723,000000,23.913,23.913,22.902,23.144,319378,0
+EGO.US,D,20070724,000000,23.384,23.528,22.614,22.999,243779,0
+EGO.US,D,20070725,000000,22.565,22.807,21.892,22.807,338958,0
+EGO.US,D,20070726,000000,21.652,22.229,21.026,21.797,443129,0
+EGO.US,D,20070727,000000,21.172,21.604,20.737,20.978,376870,0
+EGO.US,D,20070730,000000,20.69,21.508,20.497,21.172,256717,0
+EGO.US,D,20070731,000000,21.555,22.807,20.978,21.989,436280,0
+EGO.US,D,20070801,000000,21.797,22.277,20.93,21.315,234791,0
+EGO.US,D,20070802,000000,21.652,21.989,21.555,21.989,234022,0
+EGO.US,D,20070803,000000,23.144,23.528,22.565,23.047,498533,0
+EGO.US,D,20070806,000000,23.576,24.058,22.132,23.624,287559,0
+EGO.US,D,20070807,000000,23.432,23.769,22.999,23.72,314869,0
+EGO.US,D,20070808,000000,24.01,24.876,24.01,24.827,688223,0
+EGO.US,D,20070809,000000,23.624,25.067,22.902,24.78,352342,0
+EGO.US,D,20070810,000000,25.116,26.127,24.827,25.838,369301,0
+EGO.US,D,20070813,000000,26.224,26.224,24.539,24.972,236536,0
+EGO.US,D,20070814,000000,24.827,25.02,23.72,24.01,269083,0
+EGO.US,D,20070815,000000,23.096,23.24,21.748,22.277,418277,0
+EGO.US,D,20070816,000000,21.46,21.748,15.638,20.112,810846,0
+EGO.US,D,20070817,000000,22.036,22.518,20.448,21.219,382207,0
+EGO.US,D,20070820,000000,21.989,23.192,21.652,23.192,319462,0
+EGO.US,D,20070821,000000,23.192,24.01,22.999,23.192,277334,0
+EGO.US,D,20070822,000000,23.817,23.962,23.432,23.576,250773,0
+EGO.US,D,20070823,000000,24.202,24.346,23.335,23.865,295457,0
+EGO.US,D,20070824,000000,23.962,24.01,23.481,23.481,237742,0
+EGO.US,D,20070827,000000,23.576,24.202,23.335,23.962,166017,0
+EGO.US,D,20070828,000000,23.817,23.962,23.24,23.528,168949,0
+EGO.US,D,20070829,000000,23.576,23.913,23.384,23.817,217831,0
+EGO.US,D,20070830,000000,23.384,23.769,23.047,23.047,136360,0
+EGO.US,D,20070831,000000,23.962,24.298,23.674,23.913,339789,0
+EGO.US,D,20070904,000000,24.25,25.212,24.058,24.827,273219,0
+EGO.US,D,20070905,000000,24.731,25.067,24.298,25.02,178759,0
+EGO.US,D,20070906,000000,25.501,26.319,25.261,25.982,501380,0
+EGO.US,D,20070907,000000,26.608,26.801,25.404,25.742,441357,0
+EGO.US,D,20070910,000000,25.79,26.319,25.549,26.127,199376,0
+EGO.US,D,20070911,000000,26.174,27.57,26.077,27.33,347437,0
+EGO.US,D,20070912,000000,27.089,27.281,26.752,26.945,232317,0
+EGO.US,D,20070913,000000,26.224,26.945,26.224,26.464,177158,0
+EGO.US,D,20070914,000000,26.752,27.136,26.367,26.848,202784,0
+EGO.US,D,20070917,000000,27.136,27.233,26.077,26.319,223692,0
+EGO.US,D,20070918,000000,26.367,27.521,25.79,27.33,358348,0
+EGO.US,D,20070919,000000,27.811,28.388,27.521,28.243,318340,0
+EGO.US,D,20070920,000000,29.495,29.88,29.014,29.398,484026,0
+EGO.US,D,20070921,000000,29.784,29.832,28.532,29.35,384057,0
+EGO.US,D,20070924,000000,28.918,29.061,28.148,28.436,271120,0
+EGO.US,D,20070925,000000,28.099,28.774,27.811,28.724,220886,0
+EGO.US,D,20070926,000000,28.724,29.205,27.954,28.388,245972,0
+EGO.US,D,20070927,000000,28.628,28.965,28.388,28.628,210640,0
+EGO.US,D,20070928,000000,29.35,30.024,29.109,29.109,327734,0
+EGO.US,D,20071001,000000,29.446,30.602,29.446,30.024,254368,0
+EGO.US,D,20071002,000000,29.35,29.543,28.628,29.398,371130,0
+EGO.US,D,20071003,000000,29.446,29.446,28.677,28.677,258775,0
+EGO.US,D,20071004,000000,28.388,29.158,27.954,28.724,278851,0
+EGO.US,D,20071005,000000,28.677,30.072,28.677,29.832,339332,0
+EGO.US,D,20071008,000000,29.591,29.686,28.774,29.205,141099,0
+EGO.US,D,20071009,000000,30.024,31.13,29.543,30.842,321354,0
+EGO.US,D,20071010,000000,31.612,32.478,31.227,32.43,405173,0
+EGO.US,D,20071011,000000,32.958,33.824,30.938,32.958,680118,0
+EGO.US,D,20071012,000000,32.718,33.2,31.515,31.948,402362,0
+EGO.US,D,20071015,000000,32.767,33.536,32.478,33.536,480680,0
+EGO.US,D,20071016,000000,33.584,33.632,32.189,32.381,520501,0
+EGO.US,D,20071017,000000,32.958,33.584,32.237,32.718,446779,0
+EGO.US,D,20071018,000000,32.912,33.103,32.574,32.814,294647,0
+EGO.US,D,20071019,000000,33.392,33.392,32.14,32.622,320709,0
+EGO.US,D,20071022,000000,30.553,31.42,30.024,30.409,506680,0
+EGO.US,D,20071023,000000,31.37,31.804,30.746,31.515,352259,0
+EGO.US,D,20071024,000000,31.467,32.478,30.89,32.286,263430,0
+EGO.US,D,20071025,000000,32.958,33.151,32.237,32.237,284546,0
+EGO.US,D,20071026,000000,32.814,33.103,32.189,32.574,255906,0
+EGO.US,D,20071029,000000,32.958,33.874,32.622,33.824,289846,0
+EGO.US,D,20071030,000000,33.103,33.344,32.574,32.767,196965,0
+EGO.US,D,20071031,000000,33.536,33.97,32.958,33.392,398271,0
+EGO.US,D,20071101,000000,32.478,32.574,31.179,31.37,459739,0
+EGO.US,D,20071102,000000,32.478,32.478,31.42,31.66,408415,0
+EGO.US,D,20071105,000000,33.344,33.344,29.976,30.65,392379,0
+EGO.US,D,20071106,000000,32.478,32.478,31.082,31.804,325527,0
+EGO.US,D,20071107,000000,32.189,32.718,30.216,30.216,381306,0
+EGO.US,D,20071108,000000,30.312,31.034,28.628,29.976,497537,0
+EGO.US,D,20071109,000000,29.061,29.446,28.196,29.061,384858,0
+EGO.US,D,20071112,000000,27.473,28.051,26.319,26.656,359103,0
+EGO.US,D,20071113,000000,26.224,27.618,26.224,27.618,246577,0
+EGO.US,D,20071114,000000,28.484,29.109,27.136,27.136,222923,0
+EGO.US,D,20071115,000000,26.464,26.848,26.174,26.559,254844,0
+EGO.US,D,20071116,000000,26.608,27.762,25.549,27.57,283414,0
+EGO.US,D,20071119,000000,27.908,27.908,26.077,26.319,226259,0
+EGO.US,D,20071120,000000,26.224,27.714,25.982,27.33,254639,0
+EGO.US,D,20071121,000000,27.57,27.665,26.608,26.848,197900,0
+EGO.US,D,20071123,000000,27.714,29.302,27.714,29.158,185304,0
+EGO.US,D,20071126,000000,29.158,30.265,27.858,28.099,415473,0
+EGO.US,D,20071127,000000,27.762,28.148,26.801,27.665,254514,0
+EGO.US,D,20071128,000000,27.33,29.109,26.993,29.014,309584,0
+EGO.US,D,20071129,000000,28.484,29.014,28.003,28.34,152832,0
+EGO.US,D,20071130,000000,28.34,28.388,27.57,28.003,246637,0
+EGO.US,D,20071203,000000,27.185,28.148,27.185,27.954,122310,0
+EGO.US,D,20071204,000000,28.148,28.148,27.473,27.908,233624,0
+EGO.US,D,20071205,000000,27.665,27.908,27.041,27.33,157978,0
+EGO.US,D,20071206,000000,27.089,28.148,27.041,27.858,257169,0
+EGO.US,D,20071207,000000,28.003,28.628,27.762,28.581,164376,0
+EGO.US,D,20071210,000000,28.292,28.965,28.099,28.099,181560,0
+EGO.US,D,20071211,000000,28.196,28.436,26.801,27.33,185575,0
+EGO.US,D,20071212,000000,27.521,28.243,26.848,27.281,199729,0
+EGO.US,D,20071213,000000,26.512,26.993,25.982,26.512,209331,0
+EGO.US,D,20071214,000000,26.319,26.559,25.693,25.693,182666,0
+EGO.US,D,20071217,000000,25.742,26.512,24.682,24.972,288796,0
+EGO.US,D,20071218,000000,26.127,26.127,24.827,25.693,281782,0
+EGO.US,D,20071219,000000,26.077,26.464,25.261,26.464,169177,0
+EGO.US,D,20071220,000000,26.224,26.464,25.79,26.174,166330,0
+EGO.US,D,20071221,000000,26.224,28.051,26.224,28.051,336307,0
+EGO.US,D,20071224,000000,27.714,28.051,27.33,27.521,89008,0
+EGO.US,D,20071226,000000,27.811,28.292,27.041,27.041,148866,0
+EGO.US,D,20071227,000000,27.041,28.388,27.041,28.099,226037,0
+EGO.US,D,20071228,000000,28.243,29.446,28.243,28.965,163468,0
+EGO.US,D,20071231,000000,28.869,28.918,27.473,27.908,132379,0
+EGO.US,D,20080102,000000,28.724,30.265,28.436,29.832,341253,0
+EGO.US,D,20080103,000000,30.265,30.938,29.832,30.216,323251,0
+EGO.US,D,20080104,000000,30.457,31.274,29.976,31.179,262188,0
+EGO.US,D,20080107,000000,31.179,31.179,29.639,29.928,196829,0
+EGO.US,D,20080108,000000,30.842,31.467,30.216,30.36,348717,0
+EGO.US,D,20080109,000000,30.746,31.564,30.216,31.564,346231,0
+EGO.US,D,20080110,000000,31.612,33.103,30.938,32.912,325816,0
+EGO.US,D,20080111,000000,31.996,33.247,31.996,32.478,272434,0
+EGO.US,D,20080114,000000,33.44,33.68,31.179,31.901,347904,0
+EGO.US,D,20080115,000000,31.515,31.901,29.976,30.312,536883,0
+EGO.US,D,20080116,000000,29.88,30.024,27.618,28.774,543000,0
+EGO.US,D,20080117,000000,29.736,29.736,27.811,28.724,325970,0
+EGO.US,D,20080118,000000,29.686,29.686,28.003,28.677,413514,0
+EGO.US,D,20080122,000000,26.945,30.12,26.464,30.12,410852,0
+EGO.US,D,20080123,000000,28.34,29.928,27.811,28.82,468296,0
+EGO.US,D,20080124,000000,29.736,30.89,29.736,30.36,456164,0
+EGO.US,D,20080125,000000,31.227,31.852,30.072,30.168,332649,0
+EGO.US,D,20080128,000000,30.89,31.42,30.072,30.697,283690,0
+EGO.US,D,20080129,000000,30.697,31.227,30.504,30.842,222369,0
+EGO.US,D,20080130,000000,31.082,32.14,30.504,31.37,326180,0
+EGO.US,D,20080131,000000,30.89,31.66,30.312,31.42,252784,0
+EGO.US,D,20080201,000000,31.179,31.996,30.697,30.89,236188,0
+EGO.US,D,20080204,000000,30.65,30.65,29.446,29.832,252656,0
+EGO.US,D,20080205,000000,29.109,29.35,28.484,28.965,202503,0
+EGO.US,D,20080206,000000,29.543,30.024,28.869,29.109,361422,0
+EGO.US,D,20080207,000000,28.484,29.205,28.436,28.724,217427,0
+EGO.US,D,20080208,000000,28.869,29.686,28.869,29.061,185794,0
+EGO.US,D,20080211,000000,29.591,29.591,28.628,28.918,224040,0
+EGO.US,D,20080212,000000,29.736,29.976,27.377,27.954,706222,0
+EGO.US,D,20080213,000000,27.954,28.581,27.521,28.148,245420,0
+EGO.US,D,20080214,000000,28.388,28.581,27.858,28.196,176855,0
+EGO.US,D,20080215,000000,28.099,29.014,28.003,28.388,177873,0
+EGO.US,D,20080219,000000,29.495,29.591,28.148,28.388,342968,0
+EGO.US,D,20080220,000000,28.196,29.014,27.473,28.869,234773,0
+EGO.US,D,20080221,000000,29.543,29.591,28.436,28.677,293383,0
+EGO.US,D,20080222,000000,28.436,29.205,28.292,29.109,197065,0
+EGO.US,D,20080225,000000,28.677,29.543,28.581,29.014,212622,0
+EGO.US,D,20080226,000000,29.014,29.446,28.965,29.205,240714,0
+EGO.US,D,20080227,000000,29.736,31.034,29.495,30.312,426590,0
+EGO.US,D,20080228,000000,30.938,33.44,30.938,32.862,475060,0
+EGO.US,D,20080229,000000,33.296,33.824,32.67,33.68,496362,0
+EGO.US,D,20080303,000000,33.97,34.066,33.103,33.632,322140,0
+EGO.US,D,20080304,000000,33.103,33.68,31.42,31.756,439659,0
+EGO.US,D,20080305,000000,31.996,33.103,31.804,32.381,400814,0
+EGO.US,D,20080306,000000,32.622,36.808,31.901,36.759,1054618,0
+EGO.US,D,20080307,000000,37.868,37.914,34.836,35.606,809476,0
+EGO.US,D,20080310,000000,34.691,34.979,32.912,33.68,531140,0
+EGO.US,D,20080311,000000,34.451,34.547,32.912,32.912,409529,0
+EGO.US,D,20080312,000000,34.018,34.402,33.247,34.018,278618,0
+EGO.US,D,20080313,000000,34.691,35.461,34.21,34.979,519804,0
+EGO.US,D,20080314,000000,35.942,36.472,35.124,36.086,423246,0
+EGO.US,D,20080317,000000,36.327,36.519,34.596,35.606,470777,0
+EGO.US,D,20080318,000000,35.508,36.952,35.508,36.086,759516,0
+EGO.US,D,20080319,000000,35.076,35.414,32.67,32.912,969802,0
+EGO.US,D,20080320,000000,31.034,32.958,29.88,31.37,1308961,0
+EGO.US,D,20080324,000000,31.467,32.237,30.842,31.082,538049,0
+EGO.US,D,20080325,000000,32.189,33.392,31.515,33.2,406069,0
+EGO.US,D,20080326,000000,33.488,33.68,32.334,32.67,581940,0
+EGO.US,D,20080327,000000,32.718,33.103,31.564,31.852,334584,0
+EGO.US,D,20080328,000000,32.381,33.68,31.42,33.68,525222,0
+EGO.US,D,20080331,000000,33.68,36.712,32.767,32.814,418495,0
+EGO.US,D,20080401,000000,32.094,32.862,31.323,32.381,301220,0
+EGO.US,D,20080402,000000,32.478,34.114,32.43,33.921,381538,0
+EGO.US,D,20080403,000000,34.162,35.365,32.478,34.884,338256,0
+EGO.US,D,20080404,000000,35.365,35.702,34.114,34.451,418380,0
+EGO.US,D,20080407,000000,34.642,35.798,34.642,35.22,375376,0
+EGO.US,D,20080408,000000,33.776,35.99,33.776,35.557,411447,0
+EGO.US,D,20080409,000000,35.606,35.942,34.74,35.606,267332,0
+EGO.US,D,20080410,000000,35.798,36.375,35.124,35.508,506011,0
+EGO.US,D,20080411,000000,35.414,35.508,34.402,34.691,274360,0
+EGO.US,D,20080414,000000,35.028,35.171,34.402,35.028,230712,0
+EGO.US,D,20080415,000000,35.414,35.414,34.884,35.318,138978,0
+EGO.US,D,20080416,000000,35.557,37.337,35.557,36.904,454274,0
+EGO.US,D,20080417,000000,37.048,37.048,36.134,36.808,233673,0
+EGO.US,D,20080418,000000,35.653,35.942,35.028,35.75,365260,0
+EGO.US,D,20080421,000000,35.75,35.75,33.97,34.836,342501,0
+EGO.US,D,20080422,000000,34.354,35.702,34.066,35.124,315122,0
+EGO.US,D,20080423,000000,34.786,34.979,33.247,33.584,509511,0
+EGO.US,D,20080424,000000,33.006,33.103,31.42,31.612,446331,0
+EGO.US,D,20080425,000000,31.852,32.67,31.66,31.804,318336,0
+EGO.US,D,20080428,000000,32.381,33.632,32.237,32.237,381597,0
+EGO.US,D,20080429,000000,31.66,31.996,30.793,31.227,346163,0
+EGO.US,D,20080430,000000,30.89,33.006,30.89,32.526,360122,0
+EGO.US,D,20080501,000000,32.286,32.958,31.13,32.574,319809,0
+EGO.US,D,20080502,000000,32.526,33.344,31.756,31.756,261691,0
+EGO.US,D,20080505,000000,32.14,33.344,32.14,32.526,339981,0
+EGO.US,D,20080506,000000,32.814,34.258,32.814,34.258,269980,0
+EGO.US,D,20080507,000000,33.729,34.547,31.804,34.162,360631,0
+EGO.US,D,20080508,000000,34.451,34.74,33.921,34.691,223392,0
+EGO.US,D,20080509,000000,34.932,35.798,34.162,35.798,289896,0
+EGO.US,D,20080512,000000,35.171,35.702,34.836,35.22,164633,0
+EGO.US,D,20080513,000000,34.836,34.932,33.68,34.642,201184,0
+EGO.US,D,20080514,000000,34.402,35.076,33.824,33.97,177867,0
+EGO.US,D,20080515,000000,34.258,35.942,34.258,35.606,271556,0
+EGO.US,D,20080516,000000,36.231,37.144,35.846,36.856,393924,0
+EGO.US,D,20080519,000000,37.868,38.444,36.327,37.29,466462,0
+EGO.US,D,20080520,000000,37.29,38.492,37.144,38.011,316203,0
+EGO.US,D,20080521,000000,38.636,40.802,38.3,40.032,476532,0
+EGO.US,D,20080522,000000,40.224,40.85,38.252,39.262,418453,0
+EGO.US,D,20080523,000000,39.31,40.224,38.828,39.454,230329,0
+EGO.US,D,20080527,000000,39.213,39.213,38.444,38.733,226422,0
+EGO.US,D,20080528,000000,38.059,39.31,37.626,38.588,253679,0
+EGO.US,D,20080529,000000,38.108,39.213,37.77,37.914,360091,0
+EGO.US,D,20080530,000000,38.444,38.973,37.386,38.924,209959,0
+EGO.US,D,20080602,000000,40.32,40.994,38.492,40.754,362162,0
+EGO.US,D,20080603,000000,39.502,40.658,39.502,39.84,307473,0
+EGO.US,D,20080604,000000,39.647,41.33,39.502,39.791,367642,0
+EGO.US,D,20080605,000000,39.358,41.042,38.973,40.561,263452,0
+EGO.US,D,20080606,000000,40.898,41.812,40.658,41.619,375369,0
+EGO.US,D,20080609,000000,41.812,41.86,40.608,41.86,224142,0
+EGO.US,D,20080610,000000,40.85,41.474,39.552,39.888,426174,0
+EGO.US,D,20080611,000000,40.32,40.802,39.936,39.936,188384,0
+EGO.US,D,20080612,000000,39.502,39.936,38.924,39.213,244686,0
+EGO.US,D,20080613,000000,38.924,39.213,38.156,38.78,223746,0
+EGO.US,D,20080616,000000,39.647,40.224,39.406,39.599,225453,0
+EGO.US,D,20080617,000000,40.08,40.898,38.973,39.984,218913,0
+EGO.US,D,20080618,000000,39.647,40.418,39.454,40.369,260324,0
+EGO.US,D,20080619,000000,40.418,40.85,38.878,38.878,492660,0
+EGO.US,D,20080620,000000,38.973,39.502,36.952,37.337,763574,0
+EGO.US,D,20080623,000000,36.904,39.118,36.086,39.118,392872,0
+EGO.US,D,20080624,000000,39.262,39.358,35.99,37.386,318551,0
+EGO.US,D,20080625,000000,37.098,37.098,33.921,34.884,589667,0
+EGO.US,D,20080626,000000,35.846,38.78,35.414,38.636,798285,0
+EGO.US,D,20080627,000000,39.358,42.101,38.828,41.042,1125371,0
+EGO.US,D,20080630,000000,41.33,42.197,39.166,41.619,544207,0
+EGO.US,D,20080701,000000,41.86,44.939,41.764,44.266,470240,0
+EGO.US,D,20080702,000000,42.966,43.063,40.608,40.945,734152,0
+EGO.US,D,20080703,000000,40.898,40.898,37.818,38.3,501465,0
+EGO.US,D,20080707,000000,38.733,38.733,37.29,37.77,398871,0
+EGO.US,D,20080708,000000,37.386,38.252,36.616,37.674,381627,0
+EGO.US,D,20080709,000000,38.492,39.888,37.77,38.059,280125,0
+EGO.US,D,20080710,000000,39.166,40.272,38.636,39.599,387099,0
+EGO.US,D,20080711,000000,40.85,41.716,39.84,41.186,506463,0
+EGO.US,D,20080714,000000,41.474,42.052,40.272,42.006,280845,0
+EGO.US,D,20080715,000000,42.342,42.582,39.213,40.032,449042,0
+EGO.US,D,20080716,000000,40.176,40.561,38.828,39.213,325408,0
+EGO.US,D,20080717,000000,38.636,41.139,37.818,38.252,505953,0
+EGO.US,D,20080718,000000,38.059,38.636,37.337,38.059,243795,0
+EGO.US,D,20080721,000000,38.492,39.213,38.108,38.878,223220,0
+EGO.US,D,20080722,000000,39.118,39.213,37.818,38.204,347768,0
+EGO.US,D,20080723,000000,37.53,38.204,35.076,35.99,554860,0
+EGO.US,D,20080724,000000,35.702,37.818,35.702,37.144,382386,0
+EGO.US,D,20080725,000000,37.868,38.108,36.375,37.914,325460,0
+EGO.US,D,20080728,000000,38.444,38.444,37.29,38.108,226706,0
+EGO.US,D,20080729,000000,37.482,38.108,36.759,37.241,239826,0
+EGO.US,D,20080730,000000,36.327,37.914,35.846,37.578,438839,0
+EGO.US,D,20080731,000000,38.252,39.406,37.914,39.213,303108,0
+EGO.US,D,20080801,000000,38.252,41.139,38.204,40.802,547622,0
+EGO.US,D,20080804,000000,40.561,43.16,39.118,39.984,527155,0
+EGO.US,D,20080805,000000,37.53,39.021,35.99,36.279,674218,0
+EGO.US,D,20080806,000000,36.568,38.685,36.568,37.53,400224,0
+EGO.US,D,20080807,000000,37.868,38.108,36.423,37.29,298987,0
+EGO.US,D,20080808,000000,36.808,37.386,34.691,35.22,403573,0
+EGO.US,D,20080811,000000,35.124,35.702,32.094,32.478,732271,0
+EGO.US,D,20080812,000000,32.237,35.557,32.237,35.414,537572,0
+EGO.US,D,20080813,000000,36.231,36.568,34.979,35.606,555866,0
+EGO.US,D,20080814,000000,34.642,36.712,34.642,35.076,275728,0
+EGO.US,D,20080815,000000,34.162,34.786,32.814,33.776,353629,0
+EGO.US,D,20080818,000000,34.114,34.932,33.632,33.632,276300,0
+EGO.US,D,20080819,000000,32.814,36.375,32.478,35.942,390600,0
+EGO.US,D,20080820,000000,36.616,36.904,34.836,35.268,491215,0
+EGO.US,D,20080821,000000,36.519,38.588,36.279,38.156,453375,0
+EGO.US,D,20080822,000000,38.108,38.924,36.952,37.53,336972,0
+EGO.US,D,20080825,000000,37.482,38.492,37.048,37.674,249249,0
+EGO.US,D,20080826,000000,37.29,38.733,36.279,38.108,213911,0
+EGO.US,D,20080827,000000,38.444,39.213,37.433,37.578,235416,0
+EGO.US,D,20080828,000000,39.118,39.118,37.241,37.868,297828,0
+EGO.US,D,20080829,000000,37.77,38.3,37.482,38.156,198611,0
+EGO.US,D,20080902,000000,36.423,37.818,35.171,37.674,598267,0
+EGO.US,D,20080903,000000,37.192,37.77,33.488,34.162,599349,0
+EGO.US,D,20080904,000000,33.921,34.74,31.515,32.286,605731,0
+EGO.US,D,20080905,000000,32.574,32.862,30.072,31.901,540708,0
+EGO.US,D,20080908,000000,32.622,32.622,28.918,29.205,471295,0
+EGO.US,D,20080909,000000,27.811,28.628,25.982,26.559,894507,0
+EGO.US,D,20080910,000000,26.27,28.581,26.224,28.003,540762,0
+EGO.US,D,20080911,000000,27.233,28.581,26.03,27.281,523104,0
+EGO.US,D,20080912,000000,28.051,30.457,28.051,30.312,594089,0
+EGO.US,D,20080915,000000,31.227,31.515,28.532,28.82,743132,0
+EGO.US,D,20080916,000000,28.82,30.168,27.33,29.832,527108,0
+EGO.US,D,20080917,000000,30.504,34.786,29.495,34.066,947503,0
+EGO.US,D,20080918,000000,35.75,37.53,30.072,31.227,1450403,0
+EGO.US,D,20080919,000000,31.13,34.547,31.13,33.151,1465763,0
+EGO.US,D,20080922,000000,33.68,37.144,33.44,37.144,855767,0
+EGO.US,D,20080923,000000,36.808,37.098,34.884,35.508,525933,0
+EGO.US,D,20080924,000000,36.086,36.664,35.124,35.461,280365,0
+EGO.US,D,20080925,000000,35.606,36.086,34.402,34.498,358643,0
+EGO.US,D,20080926,000000,35.702,36.279,32.334,32.574,454679,0
+EGO.US,D,20080929,000000,31.852,33.344,30.072,31.612,588950,0
+EGO.US,D,20080930,000000,32.43,32.43,30.024,30.12,298385,0
+EGO.US,D,20081001,000000,29.736,31.948,29.686,30.457,441942,0
+EGO.US,D,20081002,000000,29.302,29.302,25.357,25.357,591934,0
+EGO.US,D,20081003,000000,24.539,27.908,24.539,25.742,492563,0
+EGO.US,D,20081006,000000,26.224,27.908,23.096,24.731,629460,0
+EGO.US,D,20081007,000000,25.597,26.224,24.25,24.827,495495,0
+EGO.US,D,20081008,000000,26.03,29.35,25.549,28.82,721822,0
+EGO.US,D,20081009,000000,28.532,28.628,26.415,28.388,499075,0
+EGO.US,D,20081010,000000,27.714,28.436,19.775,20.737,771099,0
+EGO.US,D,20081013,000000,21.652,22.999,20.737,21.797,369262,0
+EGO.US,D,20081014,000000,24.058,24.058,21.555,22.277,436640,0
+EGO.US,D,20081015,000000,22.374,23.047,21.122,22.132,539993,0
+EGO.US,D,20081016,000000,21.412,22.132,18.043,18.188,869022,0
+EGO.US,D,20081017,000000,16.504,18.283,16.07,17.562,766957,0
+EGO.US,D,20081020,000000,17.946,19.198,16.937,18.524,493083,0
+EGO.US,D,20081021,000000,17.562,18.236,16.504,17.08,404498,0
+EGO.US,D,20081022,000000,16.408,16.792,14.29,14.434,478335,0
+EGO.US,D,20081023,000000,12.942,16.167,12.895,14.049,742011,0
+EGO.US,D,20081024,000000,12.51,15.878,11.452,15.445,408542,0
+EGO.US,D,20081027,000000,14.964,16.022,13.568,13.568,328506,0
+EGO.US,D,20081028,000000,14.53,16.36,13.905,16.262,303555,0
+EGO.US,D,20081029,000000,17.033,21.892,17.033,21.266,654676,0
+EGO.US,D,20081030,000000,22.47,22.807,19.246,20.69,647887,0
+EGO.US,D,20081031,000000,20.353,20.978,19.582,20.448,262241,0
+EGO.US,D,20081103,000000,20.256,21.555,19.775,20.064,317787,0
+EGO.US,D,20081104,000000,21.989,24.876,21.604,24.78,434073,0
+EGO.US,D,20081105,000000,24.539,26.945,23.335,24.346,497108,0
+EGO.US,D,20081106,000000,24.634,25.934,21.362,21.748,585970,0
+EGO.US,D,20081107,000000,22.47,23.769,22.036,23.674,341290,0
+EGO.US,D,20081110,000000,25.02,26.367,24.154,25.404,296116,0
+EGO.US,D,20081111,000000,24.154,24.346,21.46,22.518,346776,0
+EGO.US,D,20081112,000000,21.315,21.315,19.39,19.582,278790,0
+EGO.US,D,20081113,000000,20.448,23.384,17.61,23.047,548663,0
+EGO.US,D,20081114,000000,23.047,24.539,20.786,21.555,529913,0
+EGO.US,D,20081117,000000,21.172,23.432,20.69,22.374,428434,0
+EGO.US,D,20081118,000000,23.576,23.576,21.074,21.797,330334,0
+EGO.US,D,20081119,000000,22.229,23.576,20.112,20.112,406354,0
+EGO.US,D,20081120,000000,20.448,21.892,18.67,20.497,553068,0
+EGO.US,D,20081121,000000,22.132,25.116,21.652,25.116,793223,0
+EGO.US,D,20081124,000000,25.404,27.473,24.491,24.827,643139,0
+EGO.US,D,20081125,000000,25.404,26.559,24.058,26.127,483522,0
+EGO.US,D,20081126,000000,25.934,27.185,25.357,27.185,369713,0
+EGO.US,D,20081128,000000,27.233,28.628,26.319,27.426,116758,0
+EGO.US,D,20081201,000000,26.752,28.388,22.662,23.096,436486,0
+EGO.US,D,20081202,000000,24.106,24.78,23.624,24.586,294792,0
+EGO.US,D,20081203,000000,23.576,25.02,22.902,24.634,355197,0
+EGO.US,D,20081204,000000,24.01,25.308,22.181,23.144,369689,0
+EGO.US,D,20081205,000000,21.748,23.335,20.256,23.288,481288,0
+EGO.US,D,20081208,000000,24.78,25.742,23.432,23.817,399652,0
+EGO.US,D,20081209,000000,23.576,26.608,23.192,25.646,517816,0
+EGO.US,D,20081210,000000,26.945,30.265,26.945,29.495,677323,0
+EGO.US,D,20081211,000000,31.034,31.996,27.618,28.292,628709,0
+EGO.US,D,20081212,000000,27.377,31.274,26.464,30.697,482642,0
+EGO.US,D,20081215,000000,31.515,33.729,31.082,31.948,655004,0
+EGO.US,D,20081216,000000,32.814,35.606,31.179,35.171,524211,0
+EGO.US,D,20081217,000000,36.231,39.599,33.151,33.151,1434002,0
+EGO.US,D,20081218,000000,33.584,35.557,31.323,32.381,1144566,0
+EGO.US,D,20081219,000000,30.697,34.547,30.168,32.045,1640461,0
+EGO.US,D,20081222,000000,33.2,34.932,31.756,32.478,435701,0
+EGO.US,D,20081223,000000,32.478,34.066,32.237,33.247,255130,0
+EGO.US,D,20081224,000000,33.68,34.354,32.622,33.536,97663,0
+EGO.US,D,20081226,000000,33.584,36.519,33.392,35.414,192578,0
+EGO.US,D,20081229,000000,35.653,38.108,34.74,37.53,370644,0
+EGO.US,D,20081230,000000,37.001,38.204,36.134,37.578,256704,0
+EGO.US,D,20081231,000000,37.578,38.3,36.134,38.252,255946,0
+EGO.US,D,20090102,000000,37.53,38.924,35.508,35.942,353658,0
+EGO.US,D,20090105,000000,33.921,35.124,33.2,34.018,435486,0
+EGO.US,D,20090106,000000,34.402,36.038,33.247,35.942,414050,0
+EGO.US,D,20090107,000000,35.798,35.798,32.381,32.912,333204,0
+EGO.US,D,20090108,000000,34.354,36.856,33.729,36.423,651235,0
+EGO.US,D,20090109,000000,36.231,38.588,35.124,37.001,701118,0
+EGO.US,D,20090112,000000,35.557,35.557,33.344,33.874,395966,0
+EGO.US,D,20090113,000000,33.68,35.557,33.247,35.124,392921,0
+EGO.US,D,20090114,000000,34.018,35.508,33.103,33.296,414750,0
+EGO.US,D,20090115,000000,33.103,33.97,30.986,33.44,570405,0
+EGO.US,D,20090116,000000,35.028,35.702,32.286,35.268,693558,0
+EGO.US,D,20090120,000000,35.124,36.664,32.958,35.414,615141,0
+EGO.US,D,20090121,000000,36.519,36.616,34.547,35.653,445083,0
+EGO.US,D,20090122,000000,35.124,35.653,34.114,34.306,479775,0
+EGO.US,D,20090123,000000,35.461,38.492,34.306,38.396,799026,0
+EGO.US,D,20090126,000000,38.733,40.85,37.818,38.924,967808,0
+EGO.US,D,20090127,000000,38.108,38.108,37.048,37.098,532386,0
+EGO.US,D,20090128,000000,37.386,37.818,34.498,35.028,679309,0
+EGO.US,D,20090129,000000,34.596,37.482,33.68,37.098,965567,0
+EGO.US,D,20090130,000000,38.3,38.685,36.182,37.29,657258,0
+EGO.US,D,20090202,000000,35.798,37.29,35.124,36.327,450232,0
+EGO.US,D,20090203,000000,37.048,38.108,36.568,36.952,603343,0
+EGO.US,D,20090204,000000,38.108,39.118,37.674,38.3,537614,0
+EGO.US,D,20090205,000000,39.213,39.454,37.674,38.204,428721,0
+EGO.US,D,20090206,000000,38.156,39.984,37.386,39.07,409413,0
+EGO.US,D,20090209,000000,38.54,39.454,38.396,39.213,362371,0
+EGO.US,D,20090210,000000,39.502,40.802,38.252,38.636,561571,0
+EGO.US,D,20090211,000000,39.552,41.33,39.021,40.994,648275,0
+EGO.US,D,20090212,000000,41.235,41.716,40.032,41.428,549806,0
+EGO.US,D,20090213,000000,40.898,41.379,40.176,40.705,402251,0
+EGO.US,D,20090217,000000,41.956,43.64,41.042,42.63,842749,0
+EGO.US,D,20090218,000000,41.956,43.496,40.369,41.812,615330,0
+EGO.US,D,20090219,000000,41.668,42.534,40.754,41.09,657712,0
+EGO.US,D,20090220,000000,41.908,43.544,41.571,43.4,890603,0
+EGO.US,D,20090223,000000,43.304,45.806,41.716,44.939,829553,0
+EGO.US,D,20090224,000000,44.506,44.506,39.213,39.406,603148,0
+EGO.US,D,20090225,000000,39.936,40.898,37.578,38.204,779841,0
+EGO.US,D,20090226,000000,38.492,41.042,37.674,40.08,662725,0
+EGO.US,D,20090227,000000,41.812,41.812,38.492,39.694,659279,0
+EGO.US,D,20090302,000000,40.658,40.658,37.337,37.482,621309,0
+EGO.US,D,20090303,000000,37.53,39.888,36.182,39.118,611371,0
+EGO.US,D,20090304,000000,39.888,40.85,38.54,39.213,507937,0
+EGO.US,D,20090305,000000,39.647,42.149,39.262,41.571,646462,0
+EGO.US,D,20090306,000000,42.63,42.63,39.84,39.984,508589,0
+EGO.US,D,20090309,000000,40.08,40.08,38.396,39.021,356120,0
+EGO.US,D,20090310,000000,38.78,39.021,34.162,35.076,788785,0
+EGO.US,D,20090311,000000,35.365,36.182,34.018,34.066,706680,0
+EGO.US,D,20090312,000000,35.318,36.375,34.932,36.375,356776,0
+EGO.US,D,20090313,000000,37.241,38.108,36.038,36.856,336540,0
+EGO.US,D,20090316,000000,36.086,37.29,35.606,36.182,267279,0
+EGO.US,D,20090317,000000,35.318,35.702,33.921,34.498,308665,0
+EGO.US,D,20090318,000000,34.066,39.07,33.2,39.07,856342,0
+EGO.US,D,20090319,000000,40.658,43.208,40.32,42.244,931029,0
+EGO.US,D,20090320,000000,41.09,41.571,39.31,39.31,844193,0
+EGO.US,D,20090323,000000,39.791,42.052,39.31,41.139,803482,0
+EGO.US,D,20090324,000000,40.802,43.208,39.454,42.197,1058354,0
+EGO.US,D,20090325,000000,42.92,44.555,42.101,44.555,962132,0
+EGO.US,D,20090326,000000,46.623,46.672,43.448,43.785,1045333,0
+EGO.US,D,20090327,000000,43.544,44.121,42.871,44.025,505089,0
+EGO.US,D,20090330,000000,43.978,44.602,41.474,42.39,679261,0
+EGO.US,D,20090331,000000,43.16,44.073,41.908,43.304,630135,0
+EGO.US,D,20090401,000000,43.4,44.266,42.871,43.978,803690,0
+EGO.US,D,20090402,000000,42.822,43.063,41.186,43.063,996858,0
+EGO.US,D,20090403,000000,43.063,43.111,38.78,39.358,770908,0
+EGO.US,D,20090406,000000,38.011,38.733,36.952,37.53,848434,0
+EGO.US,D,20090407,000000,37.77,38.492,36.712,36.712,587481,0
+EGO.US,D,20090408,000000,37.192,38.011,36.182,37.433,637738,0
+EGO.US,D,20090409,000000,38.204,38.204,35.99,36.279,685930,0
+EGO.US,D,20090413,000000,37.914,38.588,37.386,37.868,649530,0
+EGO.US,D,20090414,000000,37.963,37.963,36.472,36.664,430871,0
+EGO.US,D,20090415,000000,37.722,38.444,37.386,38.011,538230,0
+EGO.US,D,20090416,000000,37.914,37.914,35.846,36.279,572035,0
+EGO.US,D,20090417,000000,36.038,36.375,34.402,34.74,740323,0
+EGO.US,D,20090420,000000,35.606,37.192,35.22,36.568,810107,0
+EGO.US,D,20090421,000000,37.53,37.914,34.451,35.846,785194,0
+EGO.US,D,20090422,000000,35.798,37.001,35.028,35.076,520388,0
+EGO.US,D,20090423,000000,35.798,38.588,35.606,37.29,708438,0
+EGO.US,D,20090424,000000,38.204,40.128,38.059,39.358,705723,0
+EGO.US,D,20090427,000000,39.31,40.754,39.262,40.176,581010,0
+EGO.US,D,20090428,000000,39.166,39.888,38.492,39.791,440113,0
+EGO.US,D,20090429,000000,40.514,40.994,39.599,39.744,468837,0
+EGO.US,D,20090430,000000,39.166,40.128,38.011,38.492,596412,0
+EGO.US,D,20090501,000000,38.54,39.454,38.156,38.492,225831,0
+EGO.US,D,20090504,000000,39.262,41.428,39.262,41.428,508495,0
+EGO.US,D,20090505,000000,42.485,42.63,39.888,40.418,533874,0
+EGO.US,D,20090506,000000,41.235,42.294,41.139,42.294,445541,0
+EGO.US,D,20090507,000000,43.208,43.304,40.705,41.474,473834,0
+EGO.US,D,20090508,000000,40.802,41.282,39.84,40.85,519778,0
+EGO.US,D,20090511,000000,40.08,40.418,38.492,40.128,592509,0
+EGO.US,D,20090512,000000,40.418,42.101,39.744,41.042,762151,0
+EGO.US,D,20090513,000000,40.464,41.186,38.828,39.166,634640,0
+EGO.US,D,20090514,000000,39.406,40.658,38.108,39.647,479371,0
+EGO.US,D,20090515,000000,40.176,40.658,38.924,39.984,427475,0
+EGO.US,D,20090518,000000,40.032,40.608,38.636,40.032,377603,0
+EGO.US,D,20090519,000000,40.514,40.898,39.84,40.032,485964,0
+EGO.US,D,20090520,000000,40.802,44.362,40.802,44.362,1255498,0
+EGO.US,D,20090521,000000,44.073,44.651,41.956,44.266,849222,0
+EGO.US,D,20090522,000000,45.422,46.863,44.892,45.228,742595,0
+EGO.US,D,20090526,000000,44.699,45.422,42.871,44.41,562710,0
+EGO.US,D,20090527,000000,44.651,45.469,43.544,43.88,512634,0
+EGO.US,D,20090528,000000,44.17,46.912,44.17,46.816,812895,0
+EGO.US,D,20090529,000000,48.65,50.135,47.685,47.735,1034821,0
+EGO.US,D,20090601,000000,48.785,49.795,45.951,46.623,894725,0
+EGO.US,D,20090602,000000,47.108,49.075,46.768,48.735,675365,0
+EGO.US,D,20090603,000000,48.07,48.165,44.41,45.902,704043,0
+EGO.US,D,20090604,000000,46.431,47.057,44.988,45.806,681417,0
+EGO.US,D,20090605,000000,44.746,45.324,43.208,44.458,664896,0
+EGO.US,D,20090608,000000,43.4,44.602,42.726,44.602,476660,0
+EGO.US,D,20090609,000000,45.613,45.854,43.929,44.362,447586,0
+EGO.US,D,20090610,000000,44.988,45.228,43.208,43.929,440485,0
+EGO.US,D,20090611,000000,43.736,45.324,43.111,44.025,452488,0
+EGO.US,D,20090612,000000,43.015,43.448,41.764,42.294,656487,0
+EGO.US,D,20090615,000000,41.571,42.149,39.406,39.84,529786,0
+EGO.US,D,20090616,000000,41.379,41.619,40.032,40.945,537787,0
+EGO.US,D,20090617,000000,40.658,42.294,39.936,41.619,561484,0
+EGO.US,D,20090618,000000,41.764,42.197,38.348,38.348,1479119,0
+EGO.US,D,20090619,000000,38.973,41.042,38.54,39.454,1986425,0
+EGO.US,D,20090622,000000,39.166,39.166,36.808,36.808,943115,0
+EGO.US,D,20090623,000000,37.77,39.166,36.952,38.828,694114,0
+EGO.US,D,20090624,000000,39.888,41.282,39.213,40.945,1024404,0
+EGO.US,D,20090625,000000,41.524,45.18,41.379,45.18,1211090,0
+EGO.US,D,20090626,000000,45.469,45.951,44.41,45.228,890005,0
+EGO.US,D,20090629,000000,45.132,46.287,45.132,45.469,726349,0
+EGO.US,D,20090630,000000,45.324,45.613,42.871,43.063,597161,0
+EGO.US,D,20090701,000000,44.795,45.422,43.833,44.121,499551,0
+EGO.US,D,20090702,000000,43.063,44.988,42.438,44.506,529755,0
+EGO.US,D,20090706,000000,43.063,43.063,41.33,42.101,489765,0
+EGO.US,D,20090707,000000,42.678,43.255,41.716,42.294,307288,0
+EGO.US,D,20090708,000000,42.006,42.052,38.878,39.984,722434,0
+EGO.US,D,20090709,000000,40.514,41.668,38.973,38.973,550179,0
+EGO.US,D,20090710,000000,38.636,40.08,38.204,39.791,566762,0
+EGO.US,D,20090713,000000,39.502,40.754,38.156,40.754,647043,0
+EGO.US,D,20090714,000000,40.945,42.101,40.369,41.908,423424,0
+EGO.US,D,20090715,000000,43.736,44.218,43.304,43.544,395378,0
+EGO.US,D,20090716,000000,43.544,44.746,42.582,44.266,374978,0
+EGO.US,D,20090717,000000,44.362,44.844,44.025,44.314,301922,0
+EGO.US,D,20090720,000000,45.469,46.192,44.892,45.806,504044,0
+EGO.US,D,20090721,000000,45.951,46.768,45.228,45.998,762153,0
+EGO.US,D,20090722,000000,45.902,46.431,45.132,45.565,373064,0
+EGO.US,D,20090723,000000,45.132,45.662,44.506,44.892,526592,0
+EGO.US,D,20090724,000000,44.699,45.565,43.592,44.602,502608,0
+EGO.US,D,20090727,000000,44.651,45.757,44.651,45.084,379563,0
+EGO.US,D,20090728,000000,43.978,44.746,43.448,44.266,360496,0
+EGO.US,D,20090729,000000,43.88,45.662,43.88,44.746,436274,0
+EGO.US,D,20090730,000000,45.18,45.806,45.084,45.084,472588,0
+EGO.US,D,20090731,000000,45.422,48.215,45.373,48.12,574406,0
+EGO.US,D,20090803,000000,49.075,50.33,48.02,48.165,575995,0
+EGO.US,D,20090804,000000,48.835,51.865,48.735,50.38,714420,0
+EGO.US,D,20090805,000000,50.04,51.72,49.745,51.395,667382,0
+EGO.US,D,20090806,000000,51.295,52.49,50.715,52.35,658226,0
+EGO.US,D,20090807,000000,52.45,52.49,50.76,51.44,517426,0
+EGO.US,D,20090810,000000,50.135,51.395,49.745,50.81,503157,0
+EGO.US,D,20090811,000000,49.65,51.15,49.555,50.135,412858,0
+EGO.US,D,20090812,000000,49.99,50.91,49.17,50.09,420279,0
+EGO.US,D,20090813,000000,52.11,54.8,51.77,54.135,1342458,0
+EGO.US,D,20090814,000000,54.41,54.705,51.815,52.925,651467,0
+EGO.US,D,20090817,000000,50.525,50.715,48.6,49.22,633799,0
+EGO.US,D,20090818,000000,49.895,51.005,49.555,50.665,426710,0
+EGO.US,D,20090819,000000,49.605,51.535,49.075,50.91,455374,0
+EGO.US,D,20090820,000000,50.76,51.72,50.33,51.295,240623,0
+EGO.US,D,20090821,000000,52.635,54.22,52.155,53.02,457380,0
+EGO.US,D,20090824,000000,53.17,54.27,51.965,52.4,480758,0
+EGO.US,D,20090825,000000,53.55,54.04,52.4,53.02,466940,0
+EGO.US,D,20090826,000000,51.72,51.815,49.315,49.895,1161528,0
+EGO.US,D,20090827,000000,51.15,52.585,49.7,52.11,1019097,0
+EGO.US,D,20090828,000000,52.635,52.73,50.665,50.81,841771,0
+EGO.US,D,20090831,000000,49.555,49.99,49.03,49.51,572361,0
+EGO.US,D,20090901,000000,49.22,49.315,46.863,47.25,1081392,0
+EGO.US,D,20090902,000000,48.02,51.865,47.735,51.58,1811772,0
+EGO.US,D,20090903,000000,51.345,54.945,50.525,53.455,2488283,0
+EGO.US,D,20090904,000000,53.41,54.46,52.45,53.94,1454751,0
+EGO.US,D,20090908,000000,57.16,57.395,53.65,53.99,1574850,0
+EGO.US,D,20090909,000000,54.75,55.475,52.535,53.215,1224468,0
+EGO.US,D,20090910,000000,52.925,55.815,52.875,55.19,1320471,0
+EGO.US,D,20090911,000000,57.25,58.075,56.295,57.25,1759967,0
+EGO.US,D,20090914,000000,55.915,55.96,54.655,55.285,1064885,0
+EGO.US,D,20090915,000000,54.85,57.445,54.8,56.345,1727279,0
+EGO.US,D,20090916,000000,58.705,58.895,57.835,58.655,1255618,0
+EGO.US,D,20090917,000000,58.605,59.09,56.725,57.59,1615292,0
+EGO.US,D,20090918,000000,57.64,58.075,55.38,56.295,1461287,0
+EGO.US,D,20090921,000000,54.605,55.33,47.685,55.24,1016677,0
+EGO.US,D,20090922,000000,57.25,57.88,56.68,56.82,911403,0
+EGO.US,D,20090923,000000,56.82,57.25,54.85,55.19,1006717,0
+EGO.US,D,20090924,000000,55.915,56.295,51.535,52.825,1231193,0
+EGO.US,D,20090925,000000,51.105,52.68,50.76,51.58,919447,0
+EGO.US,D,20090928,000000,51.72,53.65,51.395,51.485,651567,0
+EGO.US,D,20090929,000000,51.535,53.315,51.535,53.07,871194,0
+EGO.US,D,20090930,000000,54.75,55.915,52.975,54.85,1631186,0
+EGO.US,D,20091001,000000,54.85,54.945,50.86,51.67,1207318,0
+EGO.US,D,20091002,000000,50.575,53.41,50.185,51.005,1125745,0
+EGO.US,D,20091005,000000,51.485,53.265,51.485,52.585,1012008,0
+EGO.US,D,20091006,000000,55.72,58.51,54.75,57.835,1935139,0
+EGO.US,D,20091007,000000,58.655,58.85,56.82,58.365,1319437,0
+EGO.US,D,20091008,000000,59.47,59.765,57.735,58.365,1674342,0
+EGO.US,D,20091009,000000,57.54,58.945,57.495,57.835,881844,0
+EGO.US,D,20091012,000000,58.85,59.855,57.59,58.075,787183,0
+EGO.US,D,20091013,000000,59.135,60.675,58.365,59.225,1186943,0
+EGO.US,D,20091014,000000,60.14,60.14,58.125,59.665,1218655,0
+EGO.US,D,20091015,000000,58.215,59.135,57.3,57.93,791421,0
+EGO.US,D,20091016,000000,57.445,58.51,56.775,57.735,814282,0
+EGO.US,D,20091019,000000,57.835,58.51,56.395,58.51,905835,0
+EGO.US,D,20091020,000000,58.895,58.895,56.775,57.64,1161233,0
+EGO.US,D,20091021,000000,57.25,59.275,56.87,57.3,1317884,0
+EGO.US,D,20091022,000000,57.16,58.075,56.345,57.25,729344,0
+EGO.US,D,20091023,000000,57.98,58.41,56.87,57.3,1123060,0
+EGO.US,D,20091026,000000,57.3,58.655,54.605,55.14,1578579,0
+EGO.US,D,20091027,000000,55.09,55.33,53.215,53.845,1057316,0
+EGO.US,D,20091028,000000,53.6,54.8,50.86,51.485,1406007,0
+EGO.US,D,20091029,000000,52.68,55.915,52.45,54.945,1114899,0
+EGO.US,D,20091030,000000,54.135,54.27,51.055,53.07,1392399,0
+EGO.US,D,20091102,000000,55.045,55.67,51.965,53.845,1376592,0
+EGO.US,D,20091103,000000,53.315,58.265,52.875,58.265,1546234,0
+EGO.US,D,20091104,000000,59.225,60,57.395,58.605,1767269,0
+EGO.US,D,20091105,000000,59.135,60.82,58.705,59.665,1170250,0
+EGO.US,D,20091106,000000,59.855,61.345,59.185,59.42,1122469,0
+EGO.US,D,20091109,000000,61.73,65.145,61.15,63.125,1443656,0
+EGO.US,D,20091110,000000,62.885,64.955,62.115,63.71,1164322,0
+EGO.US,D,20091111,000000,65.725,65.965,63.945,64.09,948268,0
+EGO.US,D,20091112,000000,63.22,64.38,61.64,62.21,877915,0
+EGO.US,D,20091113,000000,62.455,64.28,62.015,63.66,677072,0
+EGO.US,D,20091116,000000,65.145,66.83,64.475,65.53,1078991,0
+EGO.US,D,20091117,000000,64.77,66.06,64.24,65.865,675857,0
+EGO.US,D,20091118,000000,67.315,68.085,64.77,65.055,910432,0
+EGO.US,D,20091119,000000,64.475,65.385,62.31,65.055,919105,0
+EGO.US,D,20091120,000000,63.945,64.81,62.79,64.77,610006,0
+EGO.US,D,20091123,000000,67.36,67.94,65.145,65.58,892545,0
+EGO.US,D,20091124,000000,66.11,66.35,65.1,66.305,876658,0
+EGO.US,D,20091125,000000,67.12,67.745,66.545,67.51,799345,0
+EGO.US,D,20091127,000000,61.59,65.725,61.495,64.09,1023958,0
+EGO.US,D,20091130,000000,64.14,65.245,63.415,63.71,1023043,0
+EGO.US,D,20091201,000000,65.53,67.7,65.53,67.025,1176480,0
+EGO.US,D,20091202,000000,68.225,71.31,67.845,68.61,1659759,0
+EGO.US,D,20091203,000000,67.94,68.855,66.685,67.025,901573,0
+EGO.US,D,20091204,000000,65.815,66.11,62.015,64.67,2002903,0
+EGO.US,D,20091207,000000,62.885,64.575,61.345,63.075,1271563,0
+EGO.US,D,20091208,000000,61.925,62.74,60.05,60.53,1410185,0
+EGO.US,D,20091209,000000,60.965,63.37,60.915,63.175,1066812,0
+EGO.US,D,20091210,000000,64.14,65.1,63.27,64.425,1056786,0
+EGO.US,D,20091211,000000,64.67,65.295,62.595,63.465,916147,0
+EGO.US,D,20091214,000000,64.38,65.675,63.71,65.53,631163,0
+EGO.US,D,20091215,000000,65.675,65.675,63.03,63.515,702064,0
+EGO.US,D,20091216,000000,64.28,66.645,64.09,66.11,1172535,0
+EGO.US,D,20091217,000000,63.995,64.09,61.345,61.78,1522462,0
+EGO.US,D,20091218,000000,62.065,65.815,61.73,65.48,1432619,0
+EGO.US,D,20091221,000000,65.675,66.155,63.66,64.67,1067040,0
+EGO.US,D,20091222,000000,64.38,65.63,63.32,65.385,879243,0
+EGO.US,D,20091223,000000,65.865,68.325,65.675,67.7,900119,0
+EGO.US,D,20091224,000000,68.52,68.66,67.745,67.89,258662,0
+EGO.US,D,20091228,000000,68.805,69.81,67.7,69.28,669767,0
+EGO.US,D,20091229,000000,69.33,70.105,67.89,68.13,742439,0
+EGO.US,D,20091230,000000,67.07,67.46,66.4,66.975,537465,0
+EGO.US,D,20091231,000000,68.13,68.66,67.845,68.18,362264,0
+EGO.US,D,20100104,000000,71.4,71.545,70.485,70.68,705311,0
+EGO.US,D,20100105,000000,71.5,71.595,69.86,71.21,613886,0
+EGO.US,D,20100106,000000,71.93,74,71.4,71.45,1249690,0
+EGO.US,D,20100107,000000,71.5,71.5,69.615,70.92,796110,0
+EGO.US,D,20100108,000000,71.45,71.69,68.805,71.355,977075,0
+EGO.US,D,20100111,000000,73.33,74.1,71.93,72.41,1088509,0
+EGO.US,D,20100112,000000,71.4,72.125,69.28,70.15,963572,0
+EGO.US,D,20100113,000000,71.015,71.69,69.52,71.45,671327,0
+EGO.US,D,20100114,000000,72.125,72.365,70.68,71.69,605557,0
+EGO.US,D,20100115,000000,70.97,71.115,68.95,69.765,748753,0
+EGO.US,D,20100119,000000,70.25,70.73,69.615,69.96,653195,0
+EGO.US,D,20100120,000000,68.855,68.905,66.01,67.46,1102958,0
+EGO.US,D,20100121,000000,66.875,68.325,64.09,64.09,1284365,0
+EGO.US,D,20100122,000000,63.175,64.575,61.73,63.71,1621062,0
+EGO.US,D,20100125,000000,64.09,64.425,61.925,62.21,748058,0
+EGO.US,D,20100126,000000,60.865,63.995,60.63,62.595,867364,0
+EGO.US,D,20100127,000000,62.455,62.885,60.14,61.64,1005085,0
+EGO.US,D,20100128,000000,62.065,62.545,57.69,59.95,2021888,0
+EGO.US,D,20100129,000000,58.46,59.52,56.59,56.97,1384182,0
+EGO.US,D,20100201,000000,57.25,60.14,57.16,60.09,1175882,0
+EGO.US,D,20100202,000000,60.82,62.595,59.805,61.055,1375413,0
+EGO.US,D,20100203,000000,60.82,61.685,59.185,59.52,980383,0
+EGO.US,D,20100204,000000,58.41,58.41,55.575,56.345,1365521,0
+EGO.US,D,20100205,000000,55.43,59.42,54.8,59.42,2022511,0
+EGO.US,D,20100208,000000,58.655,60.05,57.01,57.01,1152115,0
+EGO.US,D,20100209,000000,58.51,61.055,58.46,59.95,1418688,0
+EGO.US,D,20100210,000000,60.14,60.385,58.46,59.325,1218795,0
+EGO.US,D,20100211,000000,59.765,61.395,59.135,61.345,1381496,0
+EGO.US,D,20100212,000000,60,61.15,59.47,60.63,1043883,0
+EGO.US,D,20100216,000000,63.27,64.33,62.595,63.32,1135581,0
+EGO.US,D,20100217,000000,63.37,64.24,62.065,62.69,1022680,0
+EGO.US,D,20100218,000000,62.69,63.85,62.26,62.595,927578,0
+EGO.US,D,20100219,000000,61.875,62.74,60.53,61.54,799736,0
+EGO.US,D,20100222,000000,62.405,63.03,60.965,61.055,666795,0
+EGO.US,D,20100223,000000,61.005,61.395,58.265,58.605,829899,0
+EGO.US,D,20100224,000000,58.8,59.805,57.495,57.735,1215679,0
+EGO.US,D,20100225,000000,56.97,59.855,56.06,59.855,1511792,0
+EGO.US,D,20100226,000000,60.285,60.865,59.185,60.48,664132,0
+EGO.US,D,20100301,000000,61.055,61.395,59.665,61.395,676322,0
+EGO.US,D,20100302,000000,62.21,63.32,61.59,62.505,840841,0
+EGO.US,D,20100303,000000,63.465,64.81,63.175,63.85,708904,0
+EGO.US,D,20100304,000000,63.66,63.9,61.875,62.645,666506,0
+EGO.US,D,20100305,000000,63.27,64.38,62.98,63.755,546695,0
+EGO.US,D,20100308,000000,64.38,64.77,62.79,63.27,527465,0
+EGO.US,D,20100309,000000,61.875,63.515,61.875,62.69,474393,0
+EGO.US,D,20100310,000000,62.885,64.045,61.73,62.355,739355,0
+EGO.US,D,20100311,000000,61.925,63.805,61.495,63.805,538179,0
+EGO.US,D,20100312,000000,64.24,64.86,62.885,63.755,789705,0
+EGO.US,D,20100315,000000,63.61,63.945,62.355,63.27,625264,0
+EGO.US,D,20100316,000000,64.19,65.435,64.09,65.335,702607,0
+EGO.US,D,20100317,000000,65.245,66.11,65.245,65.435,552340,0
+EGO.US,D,20100318,000000,65.915,66.4,63.755,64.475,648523,0
+EGO.US,D,20100319,000000,63.03,63.03,60.965,61.685,1375492,0
+EGO.US,D,20100322,000000,59.855,60.915,59.325,60.725,1107624,0
+EGO.US,D,20100323,000000,60.285,61.495,59.375,60.915,907920,0
+EGO.US,D,20100324,000000,59.42,59.665,57.735,57.93,1202017,0
+EGO.US,D,20100325,000000,58.655,58.895,56.59,56.725,853616,0
+EGO.US,D,20100326,000000,57.205,58.265,56.155,58.17,720056,0
+EGO.US,D,20100329,000000,58.995,59.185,58.265,58.51,553891,0
+EGO.US,D,20100330,000000,58.655,58.8,57.16,57.59,617900,0
+EGO.US,D,20100331,000000,58.51,58.995,57.88,58.125,553417,0
+EGO.US,D,20100401,000000,59.185,60.24,58.655,60.19,683842,0
+EGO.US,D,20100405,000000,60.58,61.105,59.95,60.63,459738,0
+EGO.US,D,20100406,000000,60.285,61.59,60.09,61.105,627250,0
+EGO.US,D,20100407,000000,61.54,65.77,61.395,65.385,1660087,0
+EGO.US,D,20100408,000000,65.055,66.595,64.24,66.255,959104,0
+EGO.US,D,20100409,000000,66.925,69.43,66.495,68.085,1345407,0
+EGO.US,D,20100412,000000,68.085,69.86,66.975,67.36,986290,0
+EGO.US,D,20100413,000000,67.12,67.795,65.48,66.45,819719,0
+EGO.US,D,20100414,000000,67.315,68.855,65.58,68.225,908265,0
+EGO.US,D,20100415,000000,67.94,68.805,66.925,67.265,615320,0
+EGO.US,D,20100416,000000,66.495,66.975,63.61,65.335,1127700,0
+EGO.US,D,20100419,000000,64.09,66.305,64.09,66.06,664462,0
+EGO.US,D,20100420,000000,67.36,67.845,66.155,66.205,578137,0
+EGO.US,D,20100421,000000,66.975,67.65,66.155,66.595,690674,0
+EGO.US,D,20100422,000000,65.725,67.17,64.955,66.975,656331,0
+EGO.US,D,20100423,000000,66.255,69,65.915,68.47,733459,0
+EGO.US,D,20100426,000000,68.375,69.57,68.325,69,597519,0
+EGO.US,D,20100427,000000,68.275,70.83,68.085,69.91,1106488,0
+EGO.US,D,20100428,000000,69.86,72.9,69.38,71.45,1459122,0
+EGO.US,D,20100429,000000,72.8,74,71.93,73.71,1038534,0
+EGO.US,D,20100430,000000,75.2,75.83,73.47,73.52,1270782,0
+EGO.US,D,20100503,000000,74.815,75.83,72.995,74.77,1452811,0
+EGO.US,D,20100504,000000,75.11,75.11,71.835,74.575,1472239,0
+EGO.US,D,20100505,000000,72.175,75.735,71.595,75.155,1662943,0
+EGO.US,D,20100506,000000,75.59,78.67,73.805,76.41,2632865,0
+EGO.US,D,20100507,000000,77.61,78.43,73.285,77.125,2407872,0
+EGO.US,D,20100510,000000,78.38,79.15,75.88,77.85,1851711,0
+EGO.US,D,20100511,000000,79.965,85.885,79.965,84.97,2900281,0
+EGO.US,D,20100512,000000,88.1,89.59,85.79,86.225,2840524,0
+EGO.US,D,20100513,000000,85.84,86.605,83.72,84.205,1556437,0
+EGO.US,D,20100514,000000,86.37,86.8,81.125,85.405,1977644,0
+EGO.US,D,20100517,000000,85.36,85.505,81.515,82.85,1442243,0
+EGO.US,D,20100518,000000,81.935,83.815,81.465,82.515,1683763,0
+EGO.US,D,20100519,000000,81.175,81.175,76.745,79.48,1981491,0
+EGO.US,D,20100520,000000,75.785,77.995,74.575,75.01,2011448,0
+EGO.US,D,20100521,000000,72.655,76.075,71.835,75.685,1398829,0
+EGO.US,D,20100524,000000,77.125,79.82,77.035,77.465,1051410,0
+EGO.US,D,20100525,000000,75.445,80.205,74.865,79.87,1541504,0
+EGO.US,D,20100526,000000,81.885,82.03,79.34,79.725,1302772,0
+EGO.US,D,20100527,000000,80.5,82.61,79.965,81.985,983684,0
+EGO.US,D,20100528,000000,81.8,82.66,80.645,81.56,935668,0
+EGO.US,D,20100601,000000,83.045,85.115,82.125,82.515,1219808,0
+EGO.US,D,20100602,000000,82.125,83.625,81.32,83.58,849916,0
+EGO.US,D,20100603,000000,83.815,83.965,80.45,82.565,910126,0
+EGO.US,D,20100604,000000,80.545,82.995,80.5,81.025,809193,0
+EGO.US,D,20100607,000000,80.79,85.405,79.775,83.43,1298202,0
+EGO.US,D,20100608,000000,84.825,86.035,83.72,84.68,1191544,0
+EGO.US,D,20100609,000000,83.965,85.015,82.37,83.14,1022765,0
+EGO.US,D,20100610,000000,82.565,83.48,80.93,82.225,1076714,0
+EGO.US,D,20100611,000000,82.61,84.01,82.175,83.24,607988,0
+EGO.US,D,20100614,000000,83.385,83.53,80.305,80.545,791802,0
+EGO.US,D,20100615,000000,81.32,82.71,81.025,82.71,643488,0
+EGO.US,D,20100616,000000,82.415,83.77,82.32,83.14,766003,0
+EGO.US,D,20100617,000000,84.35,87.71,84.155,87.28,1695064,0
+EGO.US,D,20100618,000000,88.63,89.16,86.85,88.39,2317831,0
+EGO.US,D,20100621,000000,89.735,89.735,85.165,85.595,1151953,0
+EGO.US,D,20100622,000000,85.74,87.855,85.505,86.035,865790,0
+EGO.US,D,20100623,000000,84.92,86.605,84.255,85.455,783784,0
+EGO.US,D,20100624,000000,85.405,87.085,84.87,85.115,858646,0
+EGO.US,D,20100625,000000,86.655,88.97,86.175,88.435,813883,0
+EGO.US,D,20100628,000000,88.725,91.755,87.805,88.34,1607200,0
+EGO.US,D,20100629,000000,87.185,87.71,84.54,85.405,1134014,0
+EGO.US,D,20100630,000000,85.065,87.475,84.78,86.415,1124972,0
+EGO.US,D,20100701,000000,85.505,85.84,79.675,81.37,1616777,0
+EGO.US,D,20100702,000000,82.27,84.11,80.695,81.27,1020758,0
+EGO.US,D,20100706,000000,80.93,81.22,76.985,78.04,1424662,0
+EGO.US,D,20100707,000000,77.75,80.45,76.745,80.45,904035,0
+EGO.US,D,20100708,000000,81.075,81.075,77.61,78.865,890924,0
+EGO.US,D,20100709,000000,80.695,83.48,80.45,82.515,909599,0
+EGO.US,D,20100712,000000,82.465,83.045,79.48,79.965,769009,0
+EGO.US,D,20100713,000000,82.225,82.515,79.53,79.63,856858,0
+EGO.US,D,20100714,000000,79.63,80.595,78.33,78.38,998320,0
+EGO.US,D,20100715,000000,79.005,79.2,76.55,78.235,808201,0
+EGO.US,D,20100716,000000,76.55,76.745,75.445,76.455,830382,0
+EGO.US,D,20100719,000000,75.3,75.735,73.19,74,1122303,0
+EGO.US,D,20100720,000000,73.19,76.65,73.19,76.6,866286,0
+EGO.US,D,20100721,000000,76.6,77.175,75.11,75.495,660308,0
+EGO.US,D,20100722,000000,76.215,78.235,76.075,77.125,579355,0
+EGO.US,D,20100723,000000,77.61,78.43,76.745,78.43,797554,0
+EGO.US,D,20100726,000000,79.15,79.15,77.035,77.27,488964,0
+EGO.US,D,20100727,000000,76.935,77.035,74.1,74.77,976685,0
+EGO.US,D,20100728,000000,74.575,76.505,74.1,75.88,735996,0
+EGO.US,D,20100729,000000,77.515,77.995,75.93,76.65,712670,0
+EGO.US,D,20100730,000000,76.795,78.62,76.265,78.38,595051,0
+EGO.US,D,20100802,000000,79.48,79.725,76.36,76.65,576487,0
+EGO.US,D,20100803,000000,78.28,79.675,77.655,79.385,638930,0
+EGO.US,D,20100804,000000,81.465,82.85,81.025,81.885,847145,0
+EGO.US,D,20100805,000000,82.125,82.61,81.32,82.32,628310,0
+EGO.US,D,20100806,000000,83.095,84.06,82.565,82.85,678930,0
+EGO.US,D,20100809,000000,82.85,83.815,81.71,83.53,467761,0
+EGO.US,D,20100810,000000,81.8,84.635,81.8,84.01,684103,0
+EGO.US,D,20100811,000000,83.24,84.68,81.845,82.415,791741,0
+EGO.US,D,20100812,000000,83.58,85.885,83.24,85.74,723548,0
+EGO.US,D,20100813,000000,85.985,86.035,84.205,84.73,447204,0
+EGO.US,D,20100816,000000,85.645,86.555,85.26,86.465,517059,0
+EGO.US,D,20100817,000000,86.605,87.565,85.645,87.52,444243,0
+EGO.US,D,20100818,000000,86.8,90.125,85.985,89.54,793529,0
+EGO.US,D,20100819,000000,90.03,90.935,87.475,89.16,877022,0
+EGO.US,D,20100820,000000,87.855,88.775,86.85,88.63,517364,0
+EGO.US,D,20100823,000000,88.82,88.87,87.04,88,399401,0
+EGO.US,D,20100824,000000,85.74,88.48,85.165,86.515,735071,0
+EGO.US,D,20100825,000000,87.565,91.66,86.9,91.32,1278802,0
+EGO.US,D,20100826,000000,92.38,93.73,91.515,92.475,1420850,0
+EGO.US,D,20100827,000000,93.06,94.45,90.45,94.45,1199509,0
+EGO.US,D,20100830,000000,94.735,94.88,92.38,92.915,658649,0
+EGO.US,D,20100831,000000,93.78,96.52,93.485,94.115,1443789,0
+EGO.US,D,20100901,000000,95.46,95.51,91.415,92.67,1188878,0
+EGO.US,D,20100902,000000,93.925,94.31,92.62,93.635,720908,0
+EGO.US,D,20100903,000000,90.645,92.09,89.16,91.905,1295453,0
+EGO.US,D,20100907,000000,93.01,93.83,91.13,92.815,1524932,0
+EGO.US,D,20100908,000000,93.535,95.265,92.915,92.965,891038,0
+EGO.US,D,20100909,000000,93.06,93.535,90.22,91.565,771694,0
+EGO.US,D,20100910,000000,90.695,92.525,90.545,91.32,627652,0
+EGO.US,D,20100913,000000,91.66,92.38,90.31,91.465,586123,0
+EGO.US,D,20100914,000000,93.44,96.95,92.915,95.51,1493973,0
+EGO.US,D,20100915,000000,95.85,97.335,94.785,95.46,1097797,0
+EGO.US,D,20100916,000000,96.665,96.665,94.785,95.605,1059816,0
+EGO.US,D,20100917,000000,96.57,96.81,93.44,93.78,1524292,0
+EGO.US,D,20100920,000000,94.02,94.21,91.71,92.38,1341040,0
+EGO.US,D,20100921,000000,91.565,91.61,87.95,90.89,2026751,0
+EGO.US,D,20100922,000000,92.72,93.06,90.45,91.18,1196083,0
+EGO.US,D,20100923,000000,90.45,91.13,89.4,89.98,980981,0
+EGO.US,D,20100924,000000,91.035,91.37,87.28,87.805,1316303,0
+EGO.US,D,20100927,000000,88.1,88.145,87.085,87.38,829436,0
+EGO.US,D,20100928,000000,86.85,91.905,84.92,91.415,2090790,0
+EGO.US,D,20100929,000000,91.855,92.965,91.225,91.66,1257582,0
+EGO.US,D,20100930,000000,92.475,92.475,87.085,88.97,1547889,0
+EGO.US,D,20101001,000000,89.98,90.5,88.1,88.775,968286,0
+EGO.US,D,20101004,000000,88.245,88.775,86.8,87.71,537989,0
+EGO.US,D,20101005,000000,89.4,91.18,89.21,89.835,801479,0
+EGO.US,D,20101006,000000,90.45,92.62,89.835,91.805,1013916,0
+EGO.US,D,20101007,000000,92.19,92.28,88,88.34,1183538,0
+EGO.US,D,20101008,000000,88.92,90.03,88.39,89.21,594601,0
+EGO.US,D,20101011,000000,89.355,90.22,88.195,89.355,522568,0
+EGO.US,D,20101012,000000,88.97,89.4,87.28,88.63,665452,0
+EGO.US,D,20101013,000000,89.54,91.415,89.54,90.03,866880,0
+EGO.US,D,20101014,000000,90.075,90.695,89.015,89.31,693446,0
+EGO.US,D,20101015,000000,88.675,89.21,86.655,87.565,944550,0
+EGO.US,D,20101018,000000,86.555,86.85,85.31,86.75,852955,0
+EGO.US,D,20101019,000000,82.415,82.71,80.545,81.885,1558798,0
+EGO.US,D,20101020,000000,81.8,84.255,81.56,82.995,938066,0
+EGO.US,D,20101021,000000,83.385,83.385,78.62,79.435,1466316,0
+EGO.US,D,20101022,000000,80.255,80.98,78.865,80.74,806035,0
+EGO.US,D,20101025,000000,82.995,83.625,82.27,83.045,995407,0
+EGO.US,D,20101026,000000,82.225,83.43,81.56,82.61,764839,0
+EGO.US,D,20101027,000000,81.66,81.66,78.915,79.965,1154567,0
+EGO.US,D,20101028,000000,81.61,82.465,80.01,82.32,1049865,0
+EGO.US,D,20101029,000000,83.185,83.185,81.06,81.45,1009558,0
+EGO.US,D,20101101,000000,82.125,85.115,81.755,84.445,1407381,0
+EGO.US,D,20101102,000000,85.405,86.94,84.92,86.125,1144495,0
+EGO.US,D,20101103,000000,86.37,89.495,85.165,89.065,2131426,0
+EGO.US,D,20101104,000000,92.09,93.195,89.93,90.89,1583408,0
+EGO.US,D,20101105,000000,90.595,92.62,90.45,90.595,941931,0
+EGO.US,D,20101108,000000,90.84,91.515,89.16,91.13,1025084,0
+EGO.US,D,20101109,000000,92.38,92.865,85.065,86.175,1967647,0
+EGO.US,D,20101110,000000,87.085,87.135,83.335,85.115,1935048,0
+EGO.US,D,20101111,000000,85.26,85.405,82.755,85.36,1095479,0
+EGO.US,D,20101112,000000,84.11,86.37,83.48,85.595,1539653,0
+EGO.US,D,20101115,000000,86.035,86.035,82.03,82.075,1253475,0
+EGO.US,D,20101116,000000,81.27,81.415,78.72,79.675,1447360,0
+EGO.US,D,20101117,000000,79.675,81.8,79.15,80.4,863856,0
+EGO.US,D,20101118,000000,82.415,83.19,81.885,82.175,821715,0
+EGO.US,D,20101119,000000,81.755,82.27,80.205,82.175,590408,0
+EGO.US,D,20101122,000000,82.225,83.095,80.74,82.8,628800,0
+EGO.US,D,20101123,000000,82.9,83.285,81.8,82.465,700669,0
+EGO.US,D,20101124,000000,82.71,83.095,81.8,82.175,478040,0
+EGO.US,D,20101126,000000,80.695,80.74,80.01,80.255,286169,0
+EGO.US,D,20101129,000000,80.35,81.755,79.29,81.37,544724,0
+EGO.US,D,20101130,000000,81.71,84.445,81.32,83.915,888617,0
+EGO.US,D,20101201,000000,86.37,87.135,84.59,86.555,1124034,0
+EGO.US,D,20101202,000000,88,89.355,87.33,88.145,846763,0
+EGO.US,D,20101203,000000,89.355,90.84,88.775,90.355,679862,0
+EGO.US,D,20101206,000000,90.89,91.035,89.88,90.595,787474,0
+EGO.US,D,20101207,000000,91.855,91.905,87.475,87.855,1115993,0
+EGO.US,D,20101208,000000,87.28,88.195,85.645,86.655,825130,0
+EGO.US,D,20101209,000000,87.135,87.425,85.21,86.225,644017,0
+EGO.US,D,20101210,000000,85.505,86.415,84.11,86.27,588205,0
+EGO.US,D,20101213,000000,87.66,88.58,86.9,87.38,573457,0
+EGO.US,D,20101214,000000,88.245,89.445,87.185,88.39,781858,0
+EGO.US,D,20101215,000000,86.465,88.34,86.225,86.8,956736,0
+EGO.US,D,20101216,000000,86.99,87.135,85.015,86.075,1020488,0
+EGO.US,D,20101217,000000,86.705,87.33,84.92,86.99,2566012,0
+EGO.US,D,20101220,000000,87.185,87.805,85.645,86.8,751360,0
+EGO.US,D,20101221,000000,86.515,87.905,86.175,87.71,582965,0
+EGO.US,D,20101222,000000,87.565,88.245,86.32,86.515,440229,0
+EGO.US,D,20101223,000000,86.075,87.905,85.885,86.94,425783,0
+EGO.US,D,20101227,000000,86.8,86.94,85.21,85.55,265804,0
+EGO.US,D,20101228,000000,86.9,87.805,86.075,86.8,493324,0
+EGO.US,D,20101229,000000,87.475,89.495,87.425,89.065,526064,0
+EGO.US,D,20101230,000000,89.115,89.88,88.82,89.21,430665,0
+EGO.US,D,20101231,000000,89.555,90.045,88.835,89.365,253197,0
+EGO.US,D,20110103,000000,89.59,90.03,87.71,88.34,518138,0
+EGO.US,D,20110104,000000,87.66,88,83.865,85.885,1057431,0
+EGO.US,D,20110105,000000,84.825,85.55,83.335,84.87,632437,0
+EGO.US,D,20110106,000000,84.59,84.87,81.61,81.845,965575,0
+EGO.US,D,20110107,000000,81.465,83.865,81.465,82.66,621447,0
+EGO.US,D,20110110,000000,82.755,83.095,81.71,81.8,576250,0
+EGO.US,D,20110111,000000,82.9,87.135,82.66,86.9,1045822,0
+EGO.US,D,20110112,000000,87.905,88.195,86.175,87.905,686349,0
+EGO.US,D,20110113,000000,88.245,88.34,84.495,85.31,595080,0
+EGO.US,D,20110114,000000,84.155,84.78,82.03,82.37,796810,0
+EGO.US,D,20110118,000000,83.385,83.77,82.175,82.755,548821,0
+EGO.US,D,20110119,000000,83.24,83.385,80.5,81.27,858095,0
+EGO.US,D,20110120,000000,79.48,80.01,77.61,79.005,1116390,0
+EGO.US,D,20110121,000000,78.67,79.82,76.885,76.935,1038539,0
+EGO.US,D,20110124,000000,76.985,77.995,75.25,75.93,1118238,0
+EGO.US,D,20110125,000000,74.67,77.945,74.29,77.75,1687749,0
+EGO.US,D,20110126,000000,77.465,80.4,76.36,79.675,1073620,0
+EGO.US,D,20110127,000000,79.58,79.675,76.84,77.515,786561,0
+EGO.US,D,20110128,000000,76.885,80.695,75.88,78.96,1255645,0
+EGO.US,D,20110131,000000,78.5,79.32,76.765,77.585,769804,0
+EGO.US,D,20110201,000000,78.085,79.245,76.55,79.105,928507,0
+EGO.US,D,20110202,000000,79.105,79.245,77.465,78.185,571673,0
+EGO.US,D,20110203,000000,78.62,80.645,77.565,80.205,973479,0
+EGO.US,D,20110204,000000,80.88,81.8,80.06,80.305,851125,0
+EGO.US,D,20110207,000000,80.4,80.98,79.055,79.2,511928,0
+EGO.US,D,20110208,000000,80.645,81.025,79.965,81.025,663420,0
+EGO.US,D,20110209,000000,80.98,81.32,79.58,80.35,647790,0
+EGO.US,D,20110210,000000,79.435,80.595,79.105,80.595,724244,0
+EGO.US,D,20110211,000000,80.155,81.66,78.77,78.915,753828,0
+EGO.US,D,20110214,000000,79.2,80.06,78.38,79.2,803346,0
+EGO.US,D,20110215,000000,80.155,80.79,79.82,80.45,537454,0
+EGO.US,D,20110216,000000,80.93,81.465,79.58,81.27,554019,0
+EGO.US,D,20110218,000000,83.385,84.59,82.465,83.77,827684,0
+EGO.US,D,20110222,000000,84.68,85.115,80.74,80.98,964170,0
+EGO.US,D,20110223,000000,80.74,83.335,80.645,82.66,885537,0
+EGO.US,D,20110224,000000,83.24,83.58,78.865,79.005,727568,0
+EGO.US,D,20110225,000000,79.34,80.4,78.915,79.915,438908,0
+EGO.US,D,20110228,000000,80.545,82.125,80.06,82.075,448395,0
+EGO.US,D,20110301,000000,82.565,83.335,81.845,82.9,720593,0
+EGO.US,D,20110302,000000,82.8,83.095,81.465,82.03,519823,0
+EGO.US,D,20110303,000000,81.27,81.27,79.105,79.87,633934,0
+EGO.US,D,20110304,000000,79.725,81.025,79.53,79.82,506054,0
+EGO.US,D,20110307,000000,80.74,80.84,77.22,78.235,895418,0
+EGO.US,D,20110308,000000,77.8,78.085,76.265,77.515,648830,0
+EGO.US,D,20110309,000000,77.705,78.185,75.345,75.98,876087,0
+EGO.US,D,20110310,000000,74.33,74.865,72.075,73.24,965189,0
+EGO.US,D,20110311,000000,71.88,74.67,71.5,74.43,600282,0
+EGO.US,D,20110314,000000,73.755,74.33,72.175,73.71,581254,0
+EGO.US,D,20110315,000000,70.15,73.285,69.52,73.045,1123172,0
+EGO.US,D,20110316,000000,72.9,74.24,71.595,73.52,1284492,0
+EGO.US,D,20110317,000000,73.71,76.075,73.24,75.445,1032656,0
+EGO.US,D,20110318,000000,76.505,77.465,74.915,76.315,1466657,0
+EGO.US,D,20110321,000000,77.9,78.575,77.075,78.43,893704,0
+EGO.US,D,20110322,000000,77.9,78.38,76.795,77.32,727211,0
+EGO.US,D,20110323,000000,77.075,79.63,76.505,79.29,830296,0
+EGO.US,D,20110324,000000,79.48,79.675,77.32,77.61,786196,0
+EGO.US,D,20110325,000000,77.655,79.15,77.37,78.28,651951,0
+EGO.US,D,20110328,000000,77.37,77.9,75.93,76.315,631729,0
+EGO.US,D,20110329,000000,76.41,77.32,75.735,75.98,548192,0
+EGO.US,D,20110330,000000,77.035,78.185,76.36,78.135,555112,0
+EGO.US,D,20110331,000000,78.5,79.08,77.92,78.255,478058,0
+EGO.US,D,20110401,000000,77.9,78.135,76.17,76.455,680585,0
+EGO.US,D,20110404,000000,76.985,78.185,76.935,77.175,468149,0
+EGO.US,D,20110405,000000,76.885,81.56,76.745,81.515,1039383,0
+EGO.US,D,20110406,000000,82.175,83.865,81.845,83.625,1264626,0
+EGO.US,D,20110407,000000,83.625,83.815,82.515,82.8,791740,0
+EGO.US,D,20110408,000000,83.965,86.99,83.965,86.85,1295477,0
+EGO.US,D,20110411,000000,86.515,87.52,83.815,84.635,1276257,0
+EGO.US,D,20110412,000000,84.205,84.87,82.27,83.53,845498,0
+EGO.US,D,20110413,000000,84.54,85.69,83.72,84.97,960919,0
+EGO.US,D,20110414,000000,84.395,86.515,84.11,86.035,946534,0
+EGO.US,D,20110415,000000,85.935,87.085,85.21,86.9,709820,0
+EGO.US,D,20110418,000000,86.27,87.085,83.72,85.455,724883,0
+EGO.US,D,20110419,000000,85.455,86.465,84.73,86.465,504096,0
+EGO.US,D,20110420,000000,87.61,88.245,86.655,86.8,734462,0
+EGO.US,D,20110421,000000,87.61,87.71,86.225,86.9,495766,0
+EGO.US,D,20110425,000000,87.71,87.805,84.68,84.92,656370,0
+EGO.US,D,20110426,000000,84.97,85.115,83.24,84.495,664518,0
+EGO.US,D,20110427,000000,84.825,87.235,83.53,86.99,693550,0
+EGO.US,D,20110428,000000,86.94,88.245,85.885,86.125,632122,0
+EGO.US,D,20110429,000000,85.84,89.895,85.405,89.655,1086693,0
+EGO.US,D,20110502,000000,88.34,89.88,86.655,87.425,973559,0
+EGO.US,D,20110503,000000,86.705,86.9,80.695,80.74,1975151,0
+EGO.US,D,20110504,000000,80.93,80.93,78.185,80.205,1542373,0
+EGO.US,D,20110505,000000,78.67,80.45,76.315,77.515,1156273,0
+EGO.US,D,20110506,000000,77.995,79.53,76.455,76.795,938522,0
+EGO.US,D,20110509,000000,77.61,78.815,76.6,78.77,675857,0
+EGO.US,D,20110510,000000,79.005,79.005,75.735,76.745,1076774,0
+EGO.US,D,20110511,000000,76.65,76.745,74.43,74.77,1369295,0
+EGO.US,D,20110512,000000,73.665,74.62,72.655,73.43,1253637,0
+EGO.US,D,20110513,000000,73.755,74.67,71.74,72.705,983652,0
+EGO.US,D,20110516,000000,72.41,74.575,71.93,72.41,880139,0
+EGO.US,D,20110517,000000,71.5,74.38,71.015,74.33,1175421,0
+EGO.US,D,20110518,000000,74.62,75.54,72.46,72.75,1245630,0
+EGO.US,D,20110519,000000,72.85,74.67,72.655,74.475,900976,0
+EGO.US,D,20110520,000000,74,76.36,72.85,75.445,860957,0
+EGO.US,D,20110523,000000,74.575,75.98,73.755,74.62,641331,0
+EGO.US,D,20110524,000000,75.395,76.935,75.25,76.17,614651,0
+EGO.US,D,20110525,000000,76.65,76.935,75.54,76.125,458465,0
+EGO.US,D,20110526,000000,75.88,76.41,74.525,76.075,481097,0
+EGO.US,D,20110527,000000,76.505,77.515,76.505,76.935,290156,0
+EGO.US,D,20110531,000000,77.535,77.675,75.46,76.475,537055,0
+EGO.US,D,20110601,000000,76.025,76.265,74.05,74.195,716327,0
+EGO.US,D,20110602,000000,74.195,75.785,73.615,73.665,759789,0
+EGO.US,D,20110603,000000,72.995,73.045,71.065,71.5,1198506,0
+EGO.US,D,20110606,000000,71.69,73.14,70.445,70.97,683261,0
+EGO.US,D,20110607,000000,71.45,71.545,69.33,69.86,603587,0
+EGO.US,D,20110608,000000,68.61,69.52,67.025,67.7,970802,0
+EGO.US,D,20110609,000000,68.13,70.055,67.46,69.57,776106,0
+EGO.US,D,20110610,000000,68.855,69,67.025,67.89,759961,0
+EGO.US,D,20110613,000000,67.555,68.375,66.645,67.36,620107,0
+EGO.US,D,20110614,000000,68.085,70.105,67.795,68.805,533980,0
+EGO.US,D,20110615,000000,68.225,69.57,66.735,67.41,787609,0
+EGO.US,D,20110616,000000,67.055,67.205,64.985,65.8,841667,0
+EGO.US,D,20110617,000000,65.815,67.12,65.58,65.675,1101170,0
+EGO.US,D,20110620,000000,65.53,65.915,64.19,64.72,594961,0
+EGO.US,D,20110621,000000,65.005,68.18,64.86,67.745,744422,0
+EGO.US,D,20110622,000000,67.555,72.51,67.46,71.355,1700222,0
+EGO.US,D,20110623,000000,69.28,69.765,68.04,69.615,1279409,0
+EGO.US,D,20110624,000000,69.28,69.665,67.555,67.65,491923,0
+EGO.US,D,20110627,000000,66.975,68.52,66.11,67.89,571967,0
+EGO.US,D,20110628,000000,68.085,70.92,67.7,69.86,620004,0
+EGO.US,D,20110629,000000,70.83,72.075,69.81,70.97,542697,0
+EGO.US,D,20110630,000000,71.17,71.605,69.66,70.925,647560,0
+EGO.US,D,20110701,000000,70.005,70.005,68.085,69.38,493343,0
+EGO.US,D,20110705,000000,71.5,74.78,70.92,74.3,1005994,0
+EGO.US,D,20110706,000000,75.075,77.675,75.025,76.86,1178421,0
+EGO.US,D,20110707,000000,77.39,78.255,76.815,76.815,719244,0
+EGO.US,D,20110708,000000,78.21,79.18,76.52,77.055,641675,0
+EGO.US,D,20110711,000000,77.035,77.85,75.495,76.125,751854,0
+EGO.US,D,20110712,000000,75.995,80.235,75.8,79.995,944029,0
+EGO.US,D,20110713,000000,81.37,86.555,81.025,85.405,1967116,0
+EGO.US,D,20110714,000000,86.27,86.555,84.54,85.165,1352291,0
+EGO.US,D,20110715,000000,85.405,86.555,84.54,86.035,726029,0
+EGO.US,D,20110718,000000,86.465,88.775,86.035,88.675,1155212,0
+EGO.US,D,20110719,000000,89.125,89.365,86.805,87.48,885231,0
+EGO.US,D,20110720,000000,86.27,88.675,86.225,87.805,746511,0
+EGO.US,D,20110721,000000,87.95,88.195,86.175,86.85,823028,0
+EGO.US,D,20110722,000000,87.865,89.175,87.19,88.69,601166,0
+EGO.US,D,20110725,000000,90.22,91.32,89.065,89.445,918839,0
+EGO.US,D,20110726,000000,88.54,89.415,87.865,88.785,548359,0
+EGO.US,D,20110727,000000,88.97,89.64,84.73,85.21,882627,0
+EGO.US,D,20110728,000000,84.965,86.755,83.81,85.79,787566,0
+EGO.US,D,20110729,000000,85.745,85.985,82.405,83.085,932262,0
+EGO.US,D,20110801,000000,82.755,84.68,81.985,83.77,884506,0
+EGO.US,D,20110802,000000,83.81,88.69,82.99,87.48,1239424,0
+EGO.US,D,20110803,000000,88.305,89.505,86.905,88.4,1233949,0
+EGO.US,D,20110804,000000,88.93,88.93,81.645,83.715,1558398,0
+EGO.US,D,20110805,000000,83.91,86.61,80.63,83.33,1201051,0
+EGO.US,D,20110808,000000,85.645,89.85,84.2,86.035,1720231,0
+EGO.US,D,20110809,000000,87.865,89.46,84.49,89.46,1611865,0
+EGO.US,D,20110810,000000,89.555,95.69,87.67,94.005,2325782,0
+EGO.US,D,20110811,000000,92.645,94.095,90.325,93.465,1330496,0
+EGO.US,D,20110812,000000,92.84,93.04,90.19,92.405,731911,0
+EGO.US,D,20110815,000000,91.83,95.01,90.86,94.915,644028,0
+EGO.US,D,20110816,000000,94.435,95.69,93.66,94.39,672950,0
+EGO.US,D,20110817,000000,95.01,95.545,92.405,93.71,587776,0
+EGO.US,D,20110818,000000,93.855,95.4,91.68,92.405,759401,0
+EGO.US,D,20110819,000000,93.615,95.93,93.27,93.615,1146466,0
+EGO.US,D,20110822,000000,93.175,98.005,92.89,97.525,1641741,0
+EGO.US,D,20110823,000000,94.525,96.8,90.955,92.55,1299649,0
+EGO.US,D,20110824,000000,91.29,92.305,87.24,89.85,1132507,0
+EGO.US,D,20110825,000000,87.915,93.085,87.385,91.485,973984,0
+EGO.US,D,20110826,000000,92.21,94.34,89.365,94.145,606853,0
+EGO.US,D,20110829,000000,94.67,94.72,92.355,93.32,756739,0
+EGO.US,D,20110830,000000,94.39,95.64,93.66,95.3,765144,0
+EGO.US,D,20110831,000000,95.4,96.12,93.615,95.885,726883,0
+EGO.US,D,20110901,000000,95.835,99.84,95.69,98.3,1134504,0
+EGO.US,D,20110902,000000,99.54,101.39,99.31,100.66,819334,0
+EGO.US,D,20110906,000000,101.2,106.8,101.2,103.12,1431234,0
+EGO.US,D,20110907,000000,99.88,103.36,99.115,103.27,842590,0
+EGO.US,D,20110908,000000,104.9,105.73,103.36,105.24,720766,0
+EGO.US,D,20110909,000000,104.04,106.36,103.07,103.7,890577,0
+EGO.US,D,20110912,000000,101.34,103.6,96.755,98.965,1281013,0
+EGO.US,D,20110913,000000,99.405,102.16,98.005,101.05,1049627,0
+EGO.US,D,20110914,000000,101.1,101.2,97.865,98.965,771985,0
+EGO.US,D,20110915,000000,96.8,97.18,94.62,96.985,1160327,0
+EGO.US,D,20110916,000000,97.72,98.87,96.705,96.985,1667822,0
+EGO.US,D,20110919,000000,97.425,98.2,95.445,97.135,725982,0
+EGO.US,D,20110920,000000,97.035,101.58,95.93,99.16,967122,0
+EGO.US,D,20110921,000000,99.115,102.49,97.33,97.425,950327,0
+EGO.US,D,20110922,000000,91.78,91.83,87.045,88.445,1001670,0
+EGO.US,D,20110923,000000,85.065,86.66,82.115,83.23,955655,0
+EGO.US,D,20110926,000000,82.7,86.225,81.21,85.745,962769,0
+EGO.US,D,20110927,000000,89.415,89.605,85.985,86.37,875562,0
+EGO.US,D,20110928,000000,86.275,87.29,81.6,81.835,868797,0
+EGO.US,D,20110929,000000,83.62,84.82,80.915,81.875,772027,0
+EGO.US,D,20110930,000000,81.77,84.53,80.55,82.73,577254,0
+EGO.US,D,20111003,000000,83.86,85.36,79.465,79.61,832953,0
+EGO.US,D,20111004,000000,78.455,78.455,73.53,76.765,1375514,0
+EGO.US,D,20111005,000000,76.765,81.6,75.75,81.015,957504,0
+EGO.US,D,20111006,000000,80.63,82.745,79.805,82.65,667145,0
+EGO.US,D,20111007,000000,83.425,84.055,78.89,79.9,641912,0
+EGO.US,D,20111010,000000,81.695,84.635,81.21,84.3,540566,0
+EGO.US,D,20111011,000000,83.425,84.635,82.31,84.395,500626,0
+EGO.US,D,20111012,000000,86.225,86.275,83.135,84.68,558029,0
+EGO.US,D,20111013,000000,84.3,84.3,81.255,81.55,578278,0
+EGO.US,D,20111014,000000,83.185,83.62,81.45,83.23,418401,0
+EGO.US,D,20111017,000000,83.62,84.82,81.925,82.26,492895,0
+EGO.US,D,20111018,000000,81.925,85.645,78.985,84.965,847750,0
+EGO.US,D,20111019,000000,84.585,85.065,79.705,79.995,750812,0
+EGO.US,D,20111020,000000,79.61,80.235,76.43,79.465,692948,0
+EGO.US,D,20111021,000000,82.555,83.67,80.63,82.065,622496,0
+EGO.US,D,20111024,000000,83.185,84.87,82.99,84.395,528508,0
+EGO.US,D,20111025,000000,84.2,89.705,82.015,88.69,1166154,0
+EGO.US,D,20111026,000000,90.045,90.325,86.905,90.19,1020566,0
+EGO.US,D,20111027,000000,92.21,92.645,90.19,91.68,731616,0
+EGO.US,D,20111028,000000,90.565,95.495,90.28,94.915,931092,0
+EGO.US,D,20111031,000000,93.665,94.295,90.5,91.09,632656,0
+EGO.US,D,20111101,000000,86.995,92.115,85.595,91.44,870049,0
+EGO.US,D,20111102,000000,93.04,95.25,91.73,94.34,829326,0
+EGO.US,D,20111103,000000,95.64,96.02,92.305,93.76,1130352,0
+EGO.US,D,20111104,000000,92.695,92.99,89.505,91.485,858702,0
+EGO.US,D,20111107,000000,91.73,93.66,91.535,93.615,673537,0
+EGO.US,D,20111108,000000,93.465,95.3,92.645,93.855,581168,0
+EGO.US,D,20111109,000000,92.695,95.445,91.15,91.44,633599,0
+EGO.US,D,20111110,000000,91.535,92.115,88.54,89.995,631074,0
+EGO.US,D,20111111,000000,90.76,93.955,90.515,93.27,418626,0
+EGO.US,D,20111114,000000,93.565,94.24,90.86,91.485,449517,0
+EGO.US,D,20111115,000000,91.25,92.795,90.24,92.405,387839,0
+EGO.US,D,20111116,000000,91.15,93.42,90.81,90.955,453200,0
+EGO.US,D,20111117,000000,90.515,90.615,83.28,84.2,856728,0
+EGO.US,D,20111118,000000,85.26,85.455,82.115,82.99,679907,0
+EGO.US,D,20111121,000000,81.405,81.5,78.6,81.015,648405,0
+EGO.US,D,20111122,000000,81.835,85.065,81.255,83.86,707840,0
+EGO.US,D,20111123,000000,82.26,82.89,80.19,80.865,614604,0
+EGO.US,D,20111125,000000,79.035,80.775,78.745,78.985,289079,0
+EGO.US,D,20111128,000000,81.5,82.99,81.21,81.645,449484,0
+EGO.US,D,20111129,000000,81.695,82.84,80.58,81.16,527359,0
+EGO.US,D,20111130,000000,84.245,87.3,82.29,87.2,656436,0
+EGO.US,D,20111201,000000,87.765,88.93,86.755,87.815,580374,0
+EGO.US,D,20111202,000000,89.08,89.225,83.86,84.155,486365,0
+EGO.US,D,20111205,000000,84.2,86.225,82.26,82.7,584792,0
+EGO.US,D,20111206,000000,82.34,83.315,79.765,82,1103787,0
+EGO.US,D,20111207,000000,82.165,82.31,79.27,80.335,813443,0
+EGO.US,D,20111208,000000,79.655,79.655,77.49,78.355,710845,0
+EGO.US,D,20111209,000000,78.21,79.755,77.725,79.32,522385,0
+EGO.US,D,20111212,000000,76.62,76.62,74.88,76.38,701967,0
+EGO.US,D,20111213,000000,76.475,77.825,73.865,74.34,683608,0
+EGO.US,D,20111214,000000,72.225,72.66,68.075,71.21,1516769,0
+EGO.US,D,20111215,000000,71.98,73.53,69.66,70.39,816019,0
+EGO.US,D,20111216,000000,71.065,72.515,70.825,72.325,928600,0
+EGO.US,D,20111219,000000,66.765,67.4,61.985,62.475,2171589,0
+EGO.US,D,20111220,000000,64.165,65.75,63.73,64.695,906576,0
+EGO.US,D,20111221,000000,64.985,67.01,64.6,66.14,867803,0
+EGO.US,D,20111222,000000,66.045,67.595,64.405,67.35,808406,0
+EGO.US,D,20111223,000000,67.685,69.28,67.495,69.14,643347,0
+EGO.US,D,20111227,000000,68.365,68.7,65.225,65.32,528756,0
+EGO.US,D,20111228,000000,66.14,66.24,63.78,64.405,756721,0
+EGO.US,D,20111229,000000,63.635,65.465,62.475,65.415,655235,0
+EGO.US,D,20111230,000000,65.92,67.44,65.19,66.17,517244,0
+EGO.US,D,20120103,000000,68.265,71.21,68.265,71.165,720188,0
+EGO.US,D,20120104,000000,71.165,71.935,70,70.585,769992,0
+EGO.US,D,20120105,000000,70.535,71.26,69.375,70.68,553368,0
+EGO.US,D,20120106,000000,70.635,71.56,69.035,69.47,477909,0
+EGO.US,D,20120109,000000,69.855,70.78,68.605,69.47,637793,0
+EGO.US,D,20120110,000000,71.45,71.645,69.19,69.375,648687,0
+EGO.US,D,20120111,000000,69.61,70,68.155,69.235,664750,0
+EGO.US,D,20120112,000000,69.71,70.54,67.915,68.205,651553,0
+EGO.US,D,20120113,000000,67.53,67.77,66.215,67.58,522012,0
+EGO.US,D,20120117,000000,68.645,69.085,67.185,67.67,521024,0
+EGO.US,D,20120118,000000,67.235,68.645,67.235,67.53,524794,0
+EGO.US,D,20120119,000000,67.72,68.155,65.775,66.215,516486,0
+EGO.US,D,20120120,000000,65.725,66.845,65.05,65.63,547599,0
+EGO.US,D,20120123,000000,66.265,66.845,65.335,65.82,637019,0
+EGO.US,D,20120124,000000,65.385,65.725,63.98,64.32,521826,0
+EGO.US,D,20120125,000000,63.885,68.155,63.005,67.87,1415733,0
+EGO.US,D,20120126,000000,69.61,70.445,67.82,68.305,1079064,0
+EGO.US,D,20120127,000000,69.185,73.89,68.255,73.12,1022404,0
+EGO.US,D,20120130,000000,71.755,73.02,70.83,72.045,715397,0
+EGO.US,D,20120131,000000,73.835,74.18,71.785,73.4,757005,0
+EGO.US,D,20120201,000000,74.275,74.565,72.875,73.65,635230,0
+EGO.US,D,20120202,000000,73.94,75.885,73.45,75.295,702106,0
+EGO.US,D,20120203,000000,74.23,74.275,71.365,71.705,721366,0
+EGO.US,D,20120206,000000,70.785,71.8,70.345,70.83,438899,0
+EGO.US,D,20120207,000000,71.025,71.605,69.56,70.395,548331,0
+EGO.US,D,20120208,000000,70.685,71.12,68.205,68.305,555587,0
+EGO.US,D,20120209,000000,69.185,69.47,67.285,67.43,679215,0
+EGO.US,D,20120210,000000,65.92,66.265,65.29,65.435,612341,0
+EGO.US,D,20120213,000000,66.165,66.36,64.47,64.76,581867,0
+EGO.US,D,20120214,000000,64.805,65.095,62.525,63.545,776794,0
+EGO.US,D,20120215,000000,64.37,65.485,64.08,64.905,732625,0
+EGO.US,D,20120216,000000,64.225,66.7,63.645,66.165,607750,0
+EGO.US,D,20120217,000000,67.04,67.04,64.715,65.82,484879,0
+EGO.US,D,20120221,000000,66.41,70.15,66.41,69.955,1129653,0
+EGO.US,D,20120222,000000,69.805,71.995,68.74,71.755,1128064,0
+EGO.US,D,20120223,000000,71.705,73.12,71.51,72.29,1061735,0
+EGO.US,D,20120224,000000,73.45,74.275,72.675,73.215,827260,0
+EGO.US,D,20120227,000000,72.725,74.765,71.8,73.84,864613,0
+EGO.US,D,20120228,000000,74.32,75.54,73.84,75.395,861540,0
+EGO.US,D,20120229,000000,75.64,76.465,72.145,74.37,1570716,0
+EGO.US,D,20120301,000000,74.42,75.64,73.55,74.81,703032,0
+EGO.US,D,20120302,000000,74.23,74.765,72.19,72.385,638259,0
+EGO.US,D,20120305,000000,71.945,71.945,68.5,69.37,846801,0
+EGO.US,D,20120306,000000,67.58,68.5,66.51,68.45,794710,0
+EGO.US,D,20120307,000000,68.305,68.89,67.04,68.595,474184,0
+EGO.US,D,20120308,000000,69.905,69.905,68.405,68.645,571156,0
+EGO.US,D,20120309,000000,68.74,70.445,68.255,69.035,671368,0
+EGO.US,D,20120312,000000,68.695,69.56,67.965,69.035,612203,0
+EGO.US,D,20120313,000000,68.065,70.2,68.065,68.74,608414,0
+EGO.US,D,20120314,000000,67.285,67.58,64.37,65.29,1295800,0
+EGO.US,D,20120315,000000,65.095,66.655,65.095,65.385,807274,0
+EGO.US,D,20120316,000000,65.245,65.58,63.835,64.855,1796554,0
+EGO.US,D,20120319,000000,65.29,65.725,64.13,64.18,593683,0
+EGO.US,D,20120320,000000,63.2,64.565,62.33,63.74,932457,0
+EGO.US,D,20120321,000000,64.27,64.615,63.445,63.69,802389,0
+EGO.US,D,20120322,000000,62.13,63.3,61.94,62.57,712997,0
+EGO.US,D,20120323,000000,62.905,65.82,62.33,65.095,913858,0
+EGO.US,D,20120326,000000,66.56,67.625,66.02,66.165,860568,0
+EGO.US,D,20120327,000000,66.7,66.75,65.435,65.58,880014,0
+EGO.US,D,20120328,000000,65.095,65.68,63.495,64.32,497805,0
+EGO.US,D,20120329,000000,63.935,65.245,62.815,65.095,709356,0
+EGO.US,D,20120330,000000,65.64,66.965,65.54,66.77,623078,0
+EGO.US,D,20120402,000000,66.7,68.305,66.315,68.255,673610,0
+EGO.US,D,20120403,000000,68.355,68.355,66.215,66.605,1378420,0
+EGO.US,D,20120404,000000,64.615,64.955,62.13,63.25,1072975,0
+EGO.US,D,20120405,000000,63.835,65.245,62.13,62.28,608810,0
+EGO.US,D,20120409,000000,62.62,62.865,61.455,61.94,551673,0
+EGO.US,D,20120410,000000,61.795,62.425,60.435,62.23,837421,0
+EGO.US,D,20120411,000000,63.2,63.35,62.13,62.425,594686,0
+EGO.US,D,20120412,000000,63.595,70.445,63.3,69.955,2350537,0
+EGO.US,D,20120413,000000,70.25,71.46,68.55,70.2,1622321,0
+EGO.US,D,20120416,000000,70.445,70.925,68.305,69.135,796202,0
+EGO.US,D,20120417,000000,69.71,71.51,69.32,70.395,711385,0
+EGO.US,D,20120418,000000,69.905,70.05,68.305,69.085,681158,0
+EGO.US,D,20120419,000000,69.37,70.54,68.79,69.235,704185,0
+EGO.US,D,20120420,000000,69.61,70.295,67.625,67.82,525628,0
+EGO.US,D,20120423,000000,66.265,66.41,63.25,63.935,1366546,0
+EGO.US,D,20120424,000000,64.615,65.245,63.98,64.665,874527,0
+EGO.US,D,20120425,000000,65.245,68.255,64.955,67.915,993267,0
+EGO.US,D,20120426,000000,68.74,69.47,68.155,69.035,834103,0
+EGO.US,D,20120427,000000,69.805,69.905,68.89,69.66,569391,0
+EGO.US,D,20120430,000000,69.105,69.58,68.025,68.905,665396,0
+EGO.US,D,20120501,000000,69.235,69.37,67.625,68.5,559711,0
+EGO.US,D,20120502,000000,67.72,68.015,66.7,67.04,537630,0
+EGO.US,D,20120503,000000,66.265,66.41,62.715,63.69,1129837,0
+EGO.US,D,20120504,000000,63.935,66.02,63.15,64.08,805451,0
+EGO.US,D,20120507,000000,63.74,64.27,61.94,62.28,744590,0
+EGO.US,D,20120508,000000,60.73,60.87,56.6,56.69,1751157,0
+EGO.US,D,20120509,000000,54.845,59.71,54.845,57.565,1492116,0
+EGO.US,D,20120510,000000,58.64,59.755,56.885,57.27,1004267,0
+EGO.US,D,20120511,000000,56.79,57.61,55.24,55.725,1041589,0
+EGO.US,D,20120514,000000,54.5,54.795,52.95,53,981970,0
+EGO.US,D,20120515,000000,52.9,54.17,49.55,49.94,1433908,0
+EGO.US,D,20120516,000000,49.6,52.325,49.55,49.79,1372870,0
+EGO.US,D,20120517,000000,51.16,53.68,50.865,52.325,1306251,0
+EGO.US,D,20120518,000000,53.93,55.14,52.755,53.05,1259813,0
+EGO.US,D,20120521,000000,53.345,54.55,52.95,54.36,509513,0
+EGO.US,D,20120522,000000,54.31,55.09,53.195,53.73,785180,0
+EGO.US,D,20120523,000000,53,55.38,50.815,55.38,1682987,0
+EGO.US,D,20120524,000000,56.79,57.03,54.945,56.505,1061933,0
+EGO.US,D,20120525,000000,56.885,57.415,56.02,56.455,721495,0
+EGO.US,D,20120529,000000,57.61,58.49,56.115,56.555,1142552,0
+EGO.US,D,20120530,000000,55.24,56.265,52.705,55.675,1222906,0
+EGO.US,D,20120531,000000,55.72,56.305,52.54,53.57,1072630,0
+EGO.US,D,20120601,000000,54.895,56.405,54.65,55.53,1362089,0
+EGO.US,D,20120604,000000,56.065,58.345,55.48,58.345,1146191,0
+EGO.US,D,20120605,000000,58.155,59.03,57.515,58.59,971976,0
+EGO.US,D,20120606,000000,60.485,61.555,59.56,60.435,1199208,0
+EGO.US,D,20120607,000000,61.555,61.555,57.86,58.345,994656,0
+EGO.US,D,20120608,000000,57.27,57.465,56.115,57.175,1222841,0
+EGO.US,D,20120611,000000,58.005,58.155,56.355,56.405,630019,0
+EGO.US,D,20120612,000000,57.66,59.125,57.22,58.935,613219,0
+EGO.US,D,20120613,000000,59.365,60.68,58.735,60.19,1157950,0
+EGO.US,D,20120614,000000,60.68,61.845,60.19,61.16,1180818,0
+EGO.US,D,20120615,000000,61.26,63.645,60.285,62.475,2742092,0
+EGO.US,D,20120618,000000,61.555,64.08,61.26,63.935,912244,0
+EGO.US,D,20120619,000000,64.225,64.47,62.425,63.005,798514,0
+EGO.US,D,20120620,000000,62.62,64.515,61.745,62.905,912058,0
+EGO.US,D,20120621,000000,61.505,61.795,59.415,59.51,1105895,0
+EGO.US,D,20120622,000000,60.24,60.97,58.785,60.19,637954,0
+EGO.US,D,20120625,000000,58.98,60.19,58.44,59.85,638647,0
+EGO.US,D,20120626,000000,59.51,59.755,58.54,59.415,555003,0
+EGO.US,D,20120627,000000,59.61,59.9,57.76,59.215,583892,0
+EGO.US,D,20120628,000000,58.395,59.125,57.03,58.395,643828,0
+EGO.US,D,20120629,000000,60.655,60.995,58.995,59.87,759806,0
+EGO.US,D,20120702,000000,59.365,61.7,59.315,61.555,405949,0
+EGO.US,D,20120703,000000,62.75,63.285,62.065,62.85,542453,0
+EGO.US,D,20120705,000000,60.26,60.995,59.19,60.655,1003034,0
+EGO.US,D,20120706,000000,59.71,60.53,58.98,59.265,827747,0
+EGO.US,D,20120709,000000,59.175,59.415,58.005,58.785,568768,0
+EGO.US,D,20120710,000000,59.265,59.755,54.99,55.575,824609,0
+EGO.US,D,20120711,000000,55.43,55.575,52.275,53.68,1291641,0
+EGO.US,D,20120712,000000,52.95,53.05,50.72,52.275,1265336,0
+EGO.US,D,20120713,000000,52.785,52.935,51.66,52.35,541628,0
+EGO.US,D,20120716,000000,52.655,52.655,51.26,51.88,507695,0
+EGO.US,D,20120717,000000,51.71,51.71,49.955,50.4,689697,0
+EGO.US,D,20120718,000000,50.15,50.64,49.755,50.3,396681,0
+EGO.US,D,20120719,000000,50.815,51.64,50.525,50.815,392729,0
+EGO.US,D,20120720,000000,49.905,51.085,49.805,50.25,533079,0
+EGO.US,D,20120723,000000,49.115,49.115,47.515,47.61,898786,0
+EGO.US,D,20120724,000000,49.565,50.005,48.545,49.315,948320,0
+EGO.US,D,20120725,000000,50.72,51.015,49.5,50.48,699564,0
+EGO.US,D,20120726,000000,51.16,51.45,49.255,50.48,836447,0
+EGO.US,D,20120727,000000,48.495,54.3,48.495,53.52,1224527,0
+EGO.US,D,20120730,000000,53.68,55.43,53.68,55.14,782388,0
+EGO.US,D,20120731,000000,55.035,55.28,52.155,52.49,847644,0
+EGO.US,D,20120801,000000,52.59,52.785,50.1,51.71,839961,0
+EGO.US,D,20120802,000000,51.38,52.935,50.69,50.985,752721,0
+EGO.US,D,20120803,000000,52.49,53.375,51.905,52.59,782185,0
+EGO.US,D,20120806,000000,53.18,55.135,52.935,53.765,584681,0
+EGO.US,D,20120807,000000,54.395,57.03,54.3,55.77,963616,0
+EGO.US,D,20120808,000000,56.065,56.74,54.11,54.35,733447,0
+EGO.US,D,20120809,000000,54.49,55.92,54.015,55.375,318031,0
+EGO.US,D,20120810,000000,55.185,56.115,54.985,55.87,329454,0
+EGO.US,D,20120813,000000,55.92,56.89,55.085,55.185,455317,0
+EGO.US,D,20120814,000000,54.935,55.72,54.59,54.79,335954,0
+EGO.US,D,20120815,000000,54.885,55.67,54.64,55.525,297895,0
+EGO.US,D,20120816,000000,55.965,58.16,55.525,58.065,632710,0
+EGO.US,D,20120817,000000,58.455,59.095,57.08,57.67,467950,0
+EGO.US,D,20120820,000000,58.065,58.6,57.225,58.205,424981,0
+EGO.US,D,20120821,000000,59.82,62.31,59.58,61.285,1118529,0
+EGO.US,D,20120822,000000,61.435,64.51,61.04,64.07,1288235,0
+EGO.US,D,20120823,000000,66.02,66.365,63.335,63.585,1201407,0
+EGO.US,D,20120824,000000,63.63,64.02,62.75,63.535,532054,0
+EGO.US,D,20120827,000000,63.68,63.83,61.68,62.55,678835,0
+EGO.US,D,20120828,000000,62.94,63.435,62.41,62.7,387198,0
+EGO.US,D,20120829,000000,62.94,63.435,62.115,62.51,517166,0
+EGO.US,D,20120830,000000,62.31,63.19,61.775,62.46,540630,0
+EGO.US,D,20120831,000000,63.63,65.63,62.7,64.85,1034820,0
+EGO.US,D,20120904,000000,65.335,66.315,64.07,66.17,747300,0
+EGO.US,D,20120905,000000,66.215,66.66,64.755,66.17,480639,0
+EGO.US,D,20120906,000000,67.245,67.44,66.365,67.29,657055,0
+EGO.US,D,20120907,000000,69.44,71.88,68.37,71.685,1571543,0
+EGO.US,D,20120910,000000,71.685,71.735,68.66,69.15,755498,0
+EGO.US,D,20120911,000000,70.225,71.735,69.73,71.05,911527,0
+EGO.US,D,20120912,000000,71.1,71.64,68.76,70.66,981487,0
+EGO.US,D,20120913,000000,70.465,74.13,68.955,73.785,1766277,0
+EGO.US,D,20120914,000000,75.105,77.06,74.23,76.91,1718971,0
+EGO.US,D,20120917,000000,77.4,78.67,75.345,77.645,1242049,0
+EGO.US,D,20120918,000000,76.67,78.575,75.94,76.13,1594719,0
+EGO.US,D,20120919,000000,77.105,79.11,76.09,77.935,1229231,0
+EGO.US,D,20120920,000000,76.96,77.4,74.91,76.57,1675828,0
+EGO.US,D,20120921,000000,78.325,78.92,75.89,75.94,2815205,0
+EGO.US,D,20120924,000000,74.315,75.3,72.715,73.255,987975,0
+EGO.US,D,20120925,000000,74.71,75.25,71.685,71.785,1164047,0
+EGO.US,D,20120926,000000,70.42,71.98,68.855,71.735,1538406,0
+EGO.US,D,20120927,000000,72.565,74.13,71.54,73.93,770125,0
+EGO.US,D,20120928,000000,73.745,74.93,72.87,74.43,822552,0
+EGO.US,D,20121001,000000,75.495,76.57,74.415,75.105,996615,0
+EGO.US,D,20121002,000000,75.395,75.445,73.735,74.515,700696,0
+EGO.US,D,20121003,000000,74.66,74.81,72.42,72.86,812702,0
+EGO.US,D,20121004,000000,72.715,74.27,72.565,74.23,847753,0
+EGO.US,D,20121005,000000,73.54,74.13,71.98,72.81,937412,0
+EGO.US,D,20121008,000000,71.98,72.465,70.905,72.03,407035,0
+EGO.US,D,20121009,000000,72.91,72.96,69.73,69.925,814764,0
+EGO.US,D,20121010,000000,69.105,69.73,68.27,69.29,1404922,0
+EGO.US,D,20121011,000000,70.175,70.71,69.2,69.44,576484,0
+EGO.US,D,20121012,000000,69.53,69.73,68.32,68.37,717996,0
+EGO.US,D,20121015,000000,67.93,69.34,67.68,69.29,752722,0
+EGO.US,D,20121016,000000,69.53,71.345,69.49,70.76,808496,0
+EGO.US,D,20121017,000000,70.81,72.615,70.025,72.37,692964,0
+EGO.US,D,20121018,000000,71.54,71.98,69.29,69.29,820485,0
+EGO.US,D,20121019,000000,68.805,70.81,68.32,70.025,714559,0
+EGO.US,D,20121022,000000,69.29,70.95,69.29,70.905,706137,0
+EGO.US,D,20121023,000000,69.15,70.225,68.855,69.105,746410,0
+EGO.US,D,20121024,000000,69.58,70.125,67.49,67.635,710791,0
+EGO.US,D,20121025,000000,69.005,70.66,68.905,69.34,634147,0
+EGO.US,D,20121026,000000,69.15,69.58,67.78,68.17,648684,0
+EGO.US,D,20121031,000000,69.815,72.57,68.79,72.37,748451,0
+EGO.US,D,20121101,000000,72.175,73.495,71.83,72.225,509805,0
+EGO.US,D,20121102,000000,71.49,72.275,69.63,69.68,950879,0
+EGO.US,D,20121105,000000,69.875,69.925,68.415,68.515,456672,0
+EGO.US,D,20121106,000000,69.005,71.54,68.805,71.44,803052,0
+EGO.US,D,20121107,000000,71.83,72.615,69.49,72.42,683123,0
+EGO.US,D,20121108,000000,72.515,75.105,71.735,74.18,638524,0
+EGO.US,D,20121109,000000,74.365,74.81,72.765,72.81,524198,0
+EGO.US,D,20121112,000000,72.665,73.255,70.95,71.25,449680,0
+EGO.US,D,20121113,000000,70.565,73.16,69.83,72.125,490120,0
+EGO.US,D,20121114,000000,72.325,72.91,70.565,70.71,618768,0
+EGO.US,D,20121115,000000,70.465,70.95,67.88,68.805,815066,0
+EGO.US,D,20121116,000000,67.83,69.15,67.49,68.855,694632,0
+EGO.US,D,20121119,000000,70.515,72.86,70.27,72.715,718229,0
+EGO.US,D,20121120,000000,72.86,73.255,71.49,71.98,653233,0
+EGO.US,D,20121121,000000,71.785,74.71,71.64,73.98,691142,0
+EGO.US,D,20121123,000000,74.71,76.38,73.93,75.345,463615,0
+EGO.US,D,20121126,000000,75.005,75.645,74.27,75.395,694525,0
+EGO.US,D,20121127,000000,75.055,75.395,72.91,73.11,600857,0
+EGO.US,D,20121128,000000,71.345,72.515,70.81,72.465,995412,0
+EGO.US,D,20121129,000000,72.91,73.11,69.975,70.86,1057881,0
+EGO.US,D,20121130,000000,70.605,71.345,69.565,70.705,699437,0
+EGO.US,D,20121203,000000,70.565,71.1,68.61,68.76,679173,0
+EGO.US,D,20121204,000000,67.905,68.985,67.415,68.445,822601,0
+EGO.US,D,20121205,000000,68.37,68.515,65.05,65.19,1261320,0
+EGO.US,D,20121206,000000,65.385,66.515,65.095,66.315,751332,0
+EGO.US,D,20121207,000000,66.755,67.245,65.435,66.12,491349,0
+EGO.US,D,20121210,000000,66.995,67.145,65.58,65.97,548809,0
+EGO.US,D,20121211,000000,65.775,66.02,65.19,65.435,392984,0
+EGO.US,D,20121212,000000,66.17,67.73,65.095,67.195,935516,0
+EGO.US,D,20121213,000000,65.58,66.365,64.61,65.05,573789,0
+EGO.US,D,20121214,000000,64.95,66.17,64.755,65.68,452766,0
+EGO.US,D,20121217,000000,65.92,66.465,64.9,66.415,566165,0
+EGO.US,D,20121218,000000,66.465,66.66,62.89,63.83,854749,0
+EGO.US,D,20121219,000000,63.435,63.535,61.87,62.115,521433,0
+EGO.US,D,20121220,000000,61.04,62.065,60.455,61.82,720315,0
+EGO.US,D,20121221,000000,61.68,63.09,61.385,62.115,584172,0
+EGO.US,D,20121224,000000,61.965,62.65,61.48,62.015,168890,0
+EGO.US,D,20121226,000000,62.94,62.94,61.48,62.115,272347,0
+EGO.US,D,20121227,000000,61.48,62.85,61.185,62.115,707977,0
+EGO.US,D,20121228,000000,61.965,62.51,61.185,61.285,358648,0
+EGO.US,D,20121231,000000,61.335,63.14,61.285,62.89,496852,0
+EGO.US,D,20130102,000000,64.265,64.95,64.07,64.755,467833,0
+EGO.US,D,20130103,000000,64.71,64.755,61.58,61.87,665271,0
+EGO.US,D,20130104,000000,61.285,62.015,60.31,61.82,610277,0
+EGO.US,D,20130107,000000,61.235,61.775,60.355,60.505,473871,0
+EGO.US,D,20130108,000000,60.405,60.8,59.725,60.7,565948,0
+EGO.US,D,20130109,000000,60.335,60.83,59.205,60.235,729792,0
+EGO.US,D,20130110,000000,61.02,62.985,61.02,62.695,653646,0
+EGO.US,D,20130111,000000,62.8,64.02,62.41,63.73,732305,0
+EGO.US,D,20130114,000000,64.315,65.14,63.585,63.63,480570,0
+EGO.US,D,20130115,000000,63.925,65.095,63.24,64.07,547087,0
+EGO.US,D,20130116,000000,63.485,63.875,62.94,63.09,310703,0
+EGO.US,D,20130117,000000,62.65,63.385,61.92,62.55,457076,0
+EGO.US,D,20130118,000000,62.645,63.035,61.91,62.645,314085,0
+EGO.US,D,20130122,000000,62.46,64.755,62.015,64.12,569649,0
+EGO.US,D,20130123,000000,63.63,64.665,62.645,62.695,480761,0
+EGO.US,D,20130124,000000,62.015,62.55,59.43,59.48,607702,0
+EGO.US,D,20130125,000000,59.065,59.305,55.67,55.965,1349404,0
+EGO.US,D,20130128,000000,55.82,57.235,55.08,56.695,973466,0
+EGO.US,D,20130129,000000,57.53,58.22,55.77,56.46,868989,0
+EGO.US,D,20130130,000000,57.43,58.42,55.72,55.965,740500,0
+EGO.US,D,20130131,000000,55.67,55.77,54.535,55.03,654377,0
+EGO.US,D,20130201,000000,55.77,56.165,54.78,55.72,633475,0
+EGO.US,D,20130204,000000,54.78,55.92,54.535,55.32,691442,0
+EGO.US,D,20130205,000000,55.87,55.965,54.585,55.57,637984,0
+EGO.US,D,20130206,000000,55.57,55.965,55.37,55.57,304528,0
+EGO.US,D,20130207,000000,54.98,56.46,54.63,55.82,834462,0
+EGO.US,D,20130208,000000,55.72,56.015,54.98,55.13,303845,0
+EGO.US,D,20130211,000000,54.63,54.63,53.605,53.705,602469,0
+EGO.US,D,20130212,000000,53.705,54.385,52.965,54.05,669259,0
+EGO.US,D,20130213,000000,54.1,54.15,52.28,52.38,680447,0
+EGO.US,D,20130214,000000,52.665,53.215,52.13,52.475,441929,0
+EGO.US,D,20130215,000000,51.735,52.18,49.275,49.425,1198313,0
+EGO.US,D,20130219,000000,48.835,48.985,47.905,48.885,1027903,0
+EGO.US,D,20130220,000000,48.205,48.4,46.186,46.382,1105261,0
+EGO.US,D,20130221,000000,46.628,48.35,46.529,48.205,1123797,0
+EGO.US,D,20130222,000000,49.13,49.13,47.122,47.217,708599,0
+EGO.US,D,20130225,000000,47.905,50.655,47.905,49.915,1253294,0
+EGO.US,D,20130226,000000,50.215,50.955,48.985,50.955,1245535,0
+EGO.US,D,20130227,000000,51.005,51.005,48.935,49.375,902938,0
+EGO.US,D,20130228,000000,49.175,49.375,47.715,48.255,810789,0
+EGO.US,D,20130301,000000,48.645,49.325,47.955,48.985,829721,0
+EGO.US,D,20130304,000000,48.735,48.935,46.677,46.971,798463,0
+EGO.US,D,20130305,000000,47.615,47.665,46.726,46.824,633372,0
+EGO.US,D,20130306,000000,46.824,47.855,45.301,47.855,1598574,0
+EGO.US,D,20130307,000000,48.155,48.45,46.873,47.022,716900,0
+EGO.US,D,20130308,000000,46.431,47.855,45.891,46.726,1043204,0
+EGO.US,D,20130311,000000,46.873,47.122,45.498,45.842,751126,0
+EGO.US,D,20130312,000000,46.628,47.665,46.529,47.415,1077030,0
+EGO.US,D,20130313,000000,47.515,47.715,45.596,45.891,765466,0
+EGO.US,D,20130314,000000,45.546,46.775,45.4,46.234,812385,0
+EGO.US,D,20130315,000000,46.333,46.677,46.037,46.628,2934287,0
+EGO.US,D,20130318,000000,47.265,47.905,46.922,47.415,835348,0
+EGO.US,D,20130319,000000,47.217,47.515,46.136,46.48,1003409,0
+EGO.US,D,20130320,000000,46.333,46.873,46.037,46.48,539594,0
+EGO.US,D,20130321,000000,47.315,47.905,46.628,47.464,1012090,0
+EGO.US,D,20130322,000000,47.315,48.4,47.072,47.955,1280889,0
+EGO.US,D,20130325,000000,47.81,48.055,46.971,47.217,975429,0
+EGO.US,D,20130326,000000,47.072,47.167,45.742,46.136,788894,0
+EGO.US,D,20130327,000000,45.989,47.415,45.742,47.364,904709,0
+EGO.US,D,20130328,000000,46.922,47.072,46.136,46.824,614650,0
+EGO.US,D,20130401,000000,46.726,46.971,45.792,46.087,508007,0
+EGO.US,D,20130402,000000,45.449,45.546,41.616,41.763,1760351,0
+EGO.US,D,20130403,000000,41.812,41.812,38.864,39.749,2372760,0
+EGO.US,D,20130404,000000,39.503,40.781,39.012,40.338,1537407,0
+EGO.US,D,20130405,000000,40.977,41.37,39.651,40.093,1474398,0
+EGO.US,D,20130408,000000,40.142,40.584,39.454,39.651,711420,0
+EGO.US,D,20130409,000000,39.798,41.96,39.602,41.861,1176630,0
+EGO.US,D,20130410,000000,41.322,41.37,39.503,39.699,873707,0
+EGO.US,D,20130411,000000,39.699,40.388,38.962,39.11,876726,0
+EGO.US,D,20130412,000000,38.324,38.324,36.064,37.096,1995879,0
+EGO.US,D,20130415,000000,34.886,35.032,33.116,34,2574358,0
+EGO.US,D,20130416,000000,35.671,35.818,33.804,34.197,1504572,0
+EGO.US,D,20130417,000000,34.344,35.376,32.38,32.576,2266854,0
+EGO.US,D,20130418,000000,32.87,35.474,32.526,34.246,1884046,0
+EGO.US,D,20130419,000000,35.032,35.278,33.46,34.639,1695413,0
+EGO.US,D,20130422,000000,35.916,36.801,35.671,36.408,1544891,0
+EGO.US,D,20130423,000000,36.212,36.261,34.59,34.934,1283739,0
+EGO.US,D,20130424,000000,35.376,37.342,35.376,37.096,1145297,0
+EGO.US,D,20130425,000000,38.078,38.422,36.948,37.391,1590407,0
+EGO.US,D,20130426,000000,37.439,37.784,35.622,36.113,1181144,0
+EGO.US,D,20130429,000000,36.752,37.538,36.555,36.752,640023,0
+EGO.US,D,20130430,000000,36.456,38.962,35.72,38.914,1309978,0
+EGO.US,D,20130501,000000,37.489,37.588,36.113,36.85,1311319,0
+EGO.US,D,20130502,000000,37.636,38.029,36.948,37.292,751730,0
+EGO.US,D,20130503,000000,37.047,38.128,36.408,36.899,1000634,0
+EGO.US,D,20130506,000000,36.506,36.85,35.868,36.261,785619,0
+EGO.US,D,20130507,000000,35.671,35.966,34.983,35.179,755293,0
+EGO.US,D,20130508,000000,35.77,37.734,35.426,37.439,874588,0
+EGO.US,D,20130509,000000,36.703,38.472,36.261,36.752,908534,0
+EGO.US,D,20130510,000000,35.868,37.292,35.523,37.096,906811,0
+EGO.US,D,20130513,000000,36.899,37.194,35.916,35.916,555170,0
+EGO.US,D,20130514,000000,35.671,36.654,35.228,35.426,762253,0
+EGO.US,D,20130515,000000,34.786,35.179,33.853,33.853,889533,0
+EGO.US,D,20130516,000000,33.362,34.639,32.33,34.393,932316,0
+EGO.US,D,20130517,000000,33.755,34.148,32.968,32.968,754325,0
+EGO.US,D,20130520,000000,32.822,36.506,32.723,36.261,1008368,0
+EGO.US,D,20130521,000000,34.491,35.376,33.853,34.295,1179883,0
+EGO.US,D,20130522,000000,35.131,36.948,34.542,35.278,1237541,0
+EGO.US,D,20130523,000000,36.408,36.604,35.179,35.474,742919,0
+EGO.US,D,20130524,000000,35.228,36.212,35.131,35.868,761880,0
+EGO.US,D,20130528,000000,35.818,36.162,34.983,35.278,895705,0
+EGO.US,D,20130529,000000,35.426,36.997,35.228,36.997,1152442,0
+EGO.US,D,20130530,000000,37.784,39.699,37.734,39.503,1578053,0
+EGO.US,D,20130531,000000,39.186,39.384,38.296,39.136,1331742,0
+EGO.US,D,20130603,000000,40.19,40.977,39.306,40.29,1257723,0
+EGO.US,D,20130604,000000,39.602,39.994,39.012,39.503,1095922,0
+EGO.US,D,20130605,000000,39.749,40.534,39.11,39.798,834927,0
+EGO.US,D,20130606,000000,39.798,41.076,39.356,40.584,1264104,0
+EGO.US,D,20130607,000000,39.405,39.503,38.176,38.57,1151955,0
+EGO.US,D,20130610,000000,38.472,39.061,38.078,38.373,681138,0
+EGO.US,D,20130611,000000,37.144,37.489,36.113,36.261,1308772,0
+EGO.US,D,20130612,000000,36.113,37.096,36.014,36.408,861831,0
+EGO.US,D,20130613,000000,35.671,36.948,35.523,36.801,776698,0
+EGO.US,D,20130614,000000,36.801,37.292,35.818,35.966,485769,0
+EGO.US,D,20130617,000000,35.966,36.212,35.671,36.064,543664,0
+EGO.US,D,20130618,000000,35.671,35.916,34.393,34.639,920158,0
+EGO.US,D,20130619,000000,34.886,34.886,33.116,33.214,1300620,0
+EGO.US,D,20130620,000000,31.347,32.281,29.53,30.216,2179381,0
+EGO.US,D,20130621,000000,30.561,31.003,29.775,30.659,1313025,0
+EGO.US,D,20130624,000000,30.216,30.316,29.136,29.333,1453498,0
+EGO.US,D,20130625,000000,29.381,29.53,28.546,28.89,1259535,0
+EGO.US,D,20130626,000000,27.711,28.399,27.564,27.81,1373371,0
+EGO.US,D,20130627,000000,28.006,28.448,27.318,28.203,1512536,0
+EGO.US,D,20130628,000000,27.957,30.511,27.662,30.364,1721284,0
+EGO.US,D,20130701,000000,30.856,31.691,30.119,30.807,1030670,0
+EGO.US,D,20130702,000000,30.659,30.758,28.744,29.185,1144502,0
+EGO.US,D,20130703,000000,29.48,30.364,29.431,30.07,656739,0
+EGO.US,D,20130705,000000,29.136,29.627,28.645,29.579,869808,0
+EGO.US,D,20130708,000000,29.824,30.07,29.038,29.087,642513,0
+EGO.US,D,20130709,000000,29.53,30.364,29.431,29.873,678766,0
+EGO.US,D,20130710,000000,30.266,30.266,29.038,29.676,876959,0
+EGO.US,D,20130711,000000,31.298,32.92,31.298,32.87,1229876,0
+EGO.US,D,20130712,000000,32.772,32.772,31.396,31.838,754427,0
+EGO.US,D,20130715,000000,31.936,32.281,31.593,31.888,579294,0
+EGO.US,D,20130716,000000,32.085,34.197,32.036,34.148,1069236,0
+EGO.US,D,20130717,000000,34.295,34.934,33.264,33.264,1292960,0
+EGO.US,D,20130718,000000,33.509,33.853,32.723,33.214,836396,0
+EGO.US,D,20130719,000000,33.46,35.228,33.313,35.032,728368,0
+EGO.US,D,20130722,000000,36.801,39.16,36.31,38.373,1676679,0
+EGO.US,D,20130723,000000,38.472,39.945,37.538,39.848,1583267,0
+EGO.US,D,20130724,000000,39.994,39.994,36.801,37.684,1511878,0
+EGO.US,D,20130725,000000,37.588,39.994,37.588,38.668,1366856,0
+EGO.US,D,20130726,000000,38.275,39.699,38.078,39.699,821819,0
+EGO.US,D,20130729,000000,39.749,41.076,39.306,40.388,1534065,0
+EGO.US,D,20130730,000000,40.29,40.486,39.012,39.306,1061463,0
+EGO.US,D,20130731,000000,39.503,39.848,37.833,38.816,2005534,0
+EGO.US,D,20130801,000000,39.061,39.061,36.85,36.85,1490764,0
+EGO.US,D,20130802,000000,36.703,38.029,36.014,36.162,1318525,0
+EGO.US,D,20130805,000000,36.31,36.997,35.818,36.162,686078,0
+EGO.US,D,20130806,000000,35.327,35.474,34.344,34.344,1245595,0
+EGO.US,D,20130807,000000,34.098,35.77,33.853,34.59,903902,0
+EGO.US,D,20130808,000000,35.376,38.422,35.032,38.373,1620230,0
+EGO.US,D,20130809,000000,38.128,39.749,37.342,38.766,1742800,0
+EGO.US,D,20130812,000000,40.781,42.206,40.534,41.763,1607774,0
+EGO.US,D,20130813,000000,41.607,42.002,40.223,40.569,1403555,0
+EGO.US,D,20130814,000000,41.162,43.139,40.964,42.397,1797569,0
+EGO.US,D,20130815,000000,41.656,46.153,41.31,45.56,2598442,0
+EGO.US,D,20130816,000000,46.252,46.796,43.583,44.918,1792192,0
+EGO.US,D,20130819,000000,45.066,45.214,43.534,43.88,1598183,0
+EGO.US,D,20130820,000000,43.831,45.856,43.682,45.313,1302774,0
+EGO.US,D,20130821,000000,44.818,45.313,43.386,43.484,1386925,0
+EGO.US,D,20130822,000000,44.868,45.263,43.682,44.522,909138,0
+EGO.US,D,20130823,000000,44.572,46.103,44.522,45.51,1224030,0
+EGO.US,D,20130826,000000,45.956,46.647,45.214,45.757,1356299,0
+EGO.US,D,20130827,000000,46.944,47.39,43.534,43.633,2282665,0
+EGO.US,D,20130828,000000,44.176,45.214,41.952,42.298,1898738,0
+EGO.US,D,20130829,000000,41.805,43.583,40.866,42.694,1922291,0
+EGO.US,D,20130830,000000,41.952,43.336,41.409,42.249,909301,0
+EGO.US,D,20130903,000000,43.633,43.978,42.942,43.237,1389107,0
+EGO.US,D,20130904,000000,42.496,43.336,42.249,43.286,987869,0
+EGO.US,D,20130905,000000,43.286,43.336,40.766,40.964,1599594,0
+EGO.US,D,20130906,000000,41.952,42.002,40.915,41.656,1261067,0
+EGO.US,D,20130909,000000,41.854,41.854,39.679,39.878,1334945,0
+EGO.US,D,20130910,000000,39.038,39.087,37.209,37.357,1836426,0
+EGO.US,D,20130911,000000,37.406,37.604,36.122,37.357,1378880,0
+EGO.US,D,20130912,000000,35.578,36.072,34.392,34.491,1550931,0
+EGO.US,D,20130913,000000,34.244,35.084,33.898,34.838,1556442,0
+EGO.US,D,20130916,000000,35.332,35.776,34.541,35.134,1579005,0
+EGO.US,D,20130917,000000,35.332,35.924,34.936,35.826,1075829,0
+EGO.US,D,20130918,000000,35.479,39.432,34.738,38.741,2910033,0
+EGO.US,D,20130919,000000,39.235,39.334,36.665,37.406,1626657,0
+EGO.US,D,20130920,000000,36.368,36.368,33.75,34.047,4531036,0
+EGO.US,D,20130923,000000,34.047,34.787,33.157,33.306,1322010,0
+EGO.US,D,20130924,000000,33.108,33.404,32.466,33.058,1498516,0
+EGO.US,D,20130925,000000,33.355,34.491,33.108,33.404,1071679,0
+EGO.US,D,20130926,000000,33.602,33.75,32.515,33.008,967394,0
+EGO.US,D,20130927,000000,33.404,33.898,32.861,32.861,1374654,0
+EGO.US,D,20130930,000000,32.564,33.848,32.515,33.157,985338,0
+EGO.US,D,20131001,000000,32.466,32.861,32.119,32.564,1204370,0
+EGO.US,D,20131002,000000,32.861,33.75,32.317,32.367,1237797,0
+EGO.US,D,20131003,000000,32.168,32.762,31.625,31.674,879097,0
+EGO.US,D,20131004,000000,31.774,32.168,31.23,31.576,875239,0
+EGO.US,D,20131007,000000,31.774,32.119,31.477,32.02,913413,0
+EGO.US,D,20131008,000000,31.971,32.071,29.995,30.142,1473532,0
+EGO.US,D,20131009,000000,29.896,30.982,28.957,30.192,1635027,0
+EGO.US,D,20131010,000000,30.192,30.785,29.55,29.945,775634,0
+EGO.US,D,20131011,000000,29.401,29.698,28.61,28.61,1299660,0
+EGO.US,D,20131014,000000,29.104,29.401,28.166,28.61,823070,0
+EGO.US,D,20131015,000000,28.511,28.957,27.87,28.66,1943539,0
+EGO.US,D,20131016,000000,28.71,28.857,27.919,27.968,1874075,0
+EGO.US,D,20131017,000000,29.352,31.377,29.006,30.637,2104492,0
+EGO.US,D,20131018,000000,30.588,30.934,30.094,30.142,1062593,0
+EGO.US,D,20131021,000000,30.341,31.328,30.292,31.181,705271,0
+EGO.US,D,20131022,000000,32.02,33.008,31.872,32.367,1158987,0
+EGO.US,D,20131023,000000,32.02,33.008,31.774,32.367,1834992,0
+EGO.US,D,20131024,000000,32.91,34.293,32.91,34.047,1731806,0
+EGO.US,D,20131025,000000,33.848,34.59,33.256,34.343,1186470,0
+EGO.US,D,20131028,000000,34.491,35.628,33.948,35.43,1438849,0
+EGO.US,D,20131029,000000,35.332,35.578,33.948,33.997,1377454,0
+EGO.US,D,20131030,000000,34.787,35.381,33.651,35.036,1987875,0
+EGO.US,D,20131031,000000,33.898,34.293,33.206,33.355,1186701,0
+EGO.US,D,20131101,000000,32.811,33.157,32.218,32.515,909174,0
+EGO.US,D,20131104,000000,32.762,33.701,32.614,33.552,644425,0
+EGO.US,D,20131105,000000,33.355,33.454,32.515,33.008,828666,0
+EGO.US,D,20131106,000000,33.306,34.047,33.256,34.047,925622,0
+EGO.US,D,20131107,000000,33.256,33.602,32.071,32.218,1338537,0
+EGO.US,D,20131108,000000,31.576,31.921,30.637,31.921,1598305,0
+EGO.US,D,20131111,000000,31.724,33.058,30.785,33.008,1169330,0
+EGO.US,D,20131112,000000,32.861,33.206,31.921,32.119,889886,0
+EGO.US,D,20131113,000000,32.515,33.008,31.823,32.02,715454,0
+EGO.US,D,20131114,000000,32.515,33.058,32.367,32.958,1201051,0
+EGO.US,D,20131115,000000,32.958,33.206,32.168,32.317,848520,0
+EGO.US,D,20131118,000000,32.317,32.317,31.131,31.328,805201,0
+EGO.US,D,20131119,000000,31.279,31.774,31.032,31.377,496769,0
+EGO.US,D,20131120,000000,31.032,31.674,29.698,30.142,1305606,0
+EGO.US,D,20131121,000000,29.846,29.945,29.104,29.896,1225316,0
+EGO.US,D,20131122,000000,29.797,30.39,29.154,29.352,869864,0
+EGO.US,D,20131125,000000,28.71,29.995,28.117,29.896,1352221,0
+EGO.US,D,20131126,000000,29.254,29.254,28.413,28.71,1307122,0
+EGO.US,D,20131127,000000,29.006,29.303,28.66,29.104,750806,0
+EGO.US,D,20131129,000000,29.747,30.39,29.6,30.192,490468,0
+EGO.US,D,20131202,000000,29.303,29.401,27.821,27.821,1568672,0
+EGO.US,D,20131203,000000,27.771,28.068,27.079,27.277,1268207,0
+EGO.US,D,20131204,000000,27.622,28.265,26.93,28.117,1537475,0
+EGO.US,D,20131205,000000,27.326,27.919,27.079,27.277,933230,0
+EGO.US,D,20131206,000000,27.672,28.068,27.376,27.474,841932,0
+EGO.US,D,20131209,000000,27.919,28.462,27.919,28.265,971953,0
+EGO.US,D,20131210,000000,29.303,29.945,29.154,29.5,1184773,0
+EGO.US,D,20131211,000000,29.451,29.698,28.018,28.117,1009398,0
+EGO.US,D,20131212,000000,27.425,27.771,27.03,27.672,1165444,0
+EGO.US,D,20131213,000000,28.018,28.364,27.722,27.87,766335,0
+EGO.US,D,20131216,000000,27.919,28.117,27.425,27.425,1067786,0
+EGO.US,D,20131217,000000,27.277,27.821,27.128,27.474,747085,0
+EGO.US,D,20131218,000000,27.573,28.562,27.03,27.03,1691530,0
+EGO.US,D,20131219,000000,26.486,27.178,26.436,26.832,1116766,0
+EGO.US,D,20131220,000000,26.93,27.573,26.832,27.128,2256065,0
+EGO.US,D,20131223,000000,27.277,27.622,26.783,27.03,1048295,0
+EGO.US,D,20131224,000000,27.03,27.573,26.98,27.474,884840,0
+EGO.US,D,20131226,000000,27.821,28.511,27.821,28.265,640056,0
+EGO.US,D,20131227,000000,28.068,28.413,27.919,28.166,667370,0
+EGO.US,D,20131230,000000,27.919,28.117,27.178,27.277,739818,0
+EGO.US,D,20131231,000000,27.079,28.166,27.079,28.117,932405,0
+EGO.US,D,20140102,000000,28.907,29.55,28.76,29.451,1077094,0
+EGO.US,D,20140103,000000,29.797,29.797,28.957,29.056,928815,0
+EGO.US,D,20140106,000000,29.352,29.55,28.907,29.006,957094,0
+EGO.US,D,20140107,000000,28.61,29.154,28.265,29.104,738525,0
+EGO.US,D,20140108,000000,28.808,29.303,28.413,29.204,946358,0
+EGO.US,D,20140109,000000,28.957,29.056,28.413,28.413,920397,0
+EGO.US,D,20140110,000000,28.907,29.698,28.71,29.6,833048,0
+EGO.US,D,20140113,000000,29.896,31.181,29.451,31.082,1160632,0
+EGO.US,D,20140114,000000,30.686,31.131,29.846,29.896,1164073,0
+EGO.US,D,20140115,000000,29.6,30.438,29.303,30.39,833816,0
+EGO.US,D,20140116,000000,30.686,31.576,30.637,31.477,1367684,0
+EGO.US,D,20140117,000000,32.02,33.157,31.921,33.008,1717956,0
+EGO.US,D,20140121,000000,32.762,33.306,32.119,32.958,1395561,0
+EGO.US,D,20140122,000000,32.811,33.058,32.168,32.416,1083496,0
+EGO.US,D,20140123,000000,33.157,33.651,32.367,32.662,1367665,0
+EGO.US,D,20140124,000000,33.108,33.454,31.674,32.662,1262957,0
+EGO.US,D,20140127,000000,32.466,32.614,30.982,31.082,1263032,0
+EGO.US,D,20140128,000000,31.082,31.576,30.637,31.428,1122970,0
+EGO.US,D,20140129,000000,32.17,32.863,31.675,32.814,1236004,0
+EGO.US,D,20140130,000000,31.774,32.021,31.428,31.576,1052953,0
+EGO.US,D,20140131,000000,31.774,32.072,30.686,31.328,1412437,0
+EGO.US,D,20140203,000000,31.972,32.368,31.081,31.18,1022314,0
+EGO.US,D,20140204,000000,31.13,31.774,31.031,31.724,744706,0
+EGO.US,D,20140205,000000,32.021,32.368,30.536,30.536,947387,0
+EGO.US,D,20140206,000000,30.686,30.834,29.942,30.536,659165,0
+EGO.US,D,20140207,000000,30.636,31.675,30.438,31.626,735205,0
+EGO.US,D,20140210,000000,32.318,33.506,32.119,33.407,1377503,0
+EGO.US,D,20140211,000000,33.754,35.04,33.606,34.546,1508161,0
+EGO.US,D,20140212,000000,34.793,34.843,32.912,33.358,1325897,0
+EGO.US,D,20140213,000000,33.159,35.14,32.961,35.14,1375941,0
+EGO.US,D,20140214,000000,35.733,36.08,34.892,35.288,1246315,0
+EGO.US,D,20140218,000000,35.783,36.08,35.188,35.832,1275811,0
+EGO.US,D,20140219,000000,35.981,36.08,34.793,34.843,1940793,0
+EGO.US,D,20140220,000000,34.892,36.178,34.744,36.08,1237702,0
+EGO.US,D,20140221,000000,35.981,36.674,34.991,35.436,1244758,0
+EGO.US,D,20140224,000000,35.634,35.634,34.446,34.744,1193120,0
+EGO.US,D,20140225,000000,34.496,35.733,34.298,35.04,1320341,0
+EGO.US,D,20140226,000000,34.596,35.188,33.606,33.852,1297322,0
+EGO.US,D,20140227,000000,33.951,34.199,33.11,33.21,1090562,0
+EGO.US,D,20140228,000000,33.21,33.754,32.664,32.961,1100724,0
+EGO.US,D,20140303,000000,34.496,34.596,33.654,33.951,1022399,0
+EGO.US,D,20140304,000000,33.555,34.1,33.258,33.704,656072,0
+EGO.US,D,20140305,000000,33.902,34.596,33.555,34.546,745911,0
+EGO.US,D,20140306,000000,34.744,34.942,34.348,34.694,728661,0
+EGO.US,D,20140307,000000,34.051,34.446,33.803,33.902,820150,0
+EGO.US,D,20140310,000000,33.902,34.644,33.654,34.051,739807,0
+EGO.US,D,20140311,000000,34.396,34.644,33.803,34.149,830032,0
+EGO.US,D,20140312,000000,34.496,35.387,34.348,35.387,879569,0
+EGO.US,D,20140313,000000,35.188,36.426,34.991,36.327,1121498,0
+EGO.US,D,20140314,000000,36.772,37.07,35.733,36.178,1002210,0
+EGO.US,D,20140317,000000,36.277,36.327,34.001,34.1,1404894,0
+EGO.US,D,20140318,000000,33.407,34.298,33.407,33.754,772467,0
+EGO.US,D,20140319,000000,33.456,33.606,31.23,31.428,1473515,0
+EGO.US,D,20140320,000000,31.18,31.872,30.982,31.428,802771,0
+EGO.US,D,20140321,000000,31.774,31.972,30.586,31.031,2989178,0
+EGO.US,D,20140324,000000,30.636,30.882,29.596,29.646,1366280,0
+EGO.US,D,20140325,000000,29.992,30.14,29.448,29.548,969752,0
+EGO.US,D,20140326,000000,29.695,29.893,28.458,28.606,1188452,0
+EGO.US,D,20140327,000000,28.508,29.3,27.815,28.508,1426208,0
+EGO.US,D,20140328,000000,28.458,29.101,27.914,28.755,1031957,0
+EGO.US,D,20140331,000000,28.804,28.804,27.567,27.616,1479549,0
+EGO.US,D,20140401,000000,27.864,28.31,27.765,27.914,841725,0
+EGO.US,D,20140402,000000,28.755,29.2,28.656,28.706,1058129,0
+EGO.US,D,20140403,000000,28.508,28.804,28.211,28.606,699570,0
+EGO.US,D,20140404,000000,29.596,30.438,29.448,29.498,1296549,0
+EGO.US,D,20140407,000000,29.398,30.042,29.101,29.25,852321,0
+EGO.US,D,20140408,000000,29.893,29.942,29.25,29.844,769162,0
+EGO.US,D,20140409,000000,29.498,29.942,29.052,29.695,1092568,0
+EGO.US,D,20140410,000000,29.942,30.24,29.002,29.052,874176,0
+EGO.US,D,20140411,000000,29.052,29.695,28.853,29.2,1102141,0
+EGO.US,D,20140414,000000,29.498,30.388,29.3,29.942,952134,0
+EGO.US,D,20140415,000000,28.853,29.052,28.161,28.706,911484,0
+EGO.US,D,20140416,000000,28.706,28.903,28.211,28.458,851351,0
+EGO.US,D,20140417,000000,28.358,28.853,28.358,28.656,690056,0
+EGO.US,D,20140421,000000,28.458,28.557,27.567,28.211,1017295,0
+EGO.US,D,20140422,000000,28.161,29.398,27.962,29.3,1245633,0
+EGO.US,D,20140423,000000,29.348,29.794,28.656,29.448,723560,0
+EGO.US,D,20140424,000000,28.903,29.744,28.656,28.755,735020,0
+EGO.US,D,20140425,000000,29.101,29.398,28.903,29.398,446806,0
+EGO.US,D,20140428,000000,29.398,29.646,29.151,29.398,635875,0
+EGO.US,D,20140429,000000,29.3,30.438,29.3,30.339,635806,0
+EGO.US,D,20140430,000000,29.992,30.636,29.498,30.19,623297,0
+EGO.US,D,20140501,000000,29.844,29.942,29.398,29.596,603363,0
+EGO.US,D,20140502,000000,29.794,30.882,29.498,30.636,680529,0
+EGO.US,D,20140505,000000,31.278,31.328,30.686,30.882,483925,0
+EGO.US,D,20140506,000000,31.031,31.081,30.536,30.784,306801,0
+EGO.US,D,20140507,000000,30.536,30.686,29.348,29.548,650325,0
+EGO.US,D,20140508,000000,29.646,29.844,29.448,29.695,350532,0
+EGO.US,D,20140509,000000,29.695,30.042,29.3,29.548,366687,0
+EGO.US,D,20140512,000000,30.042,30.29,29.498,29.548,360990,0
+EGO.US,D,20140513,000000,29.596,29.844,29.002,29.052,497777,0
+EGO.US,D,20140514,000000,29.398,30.042,29.3,29.844,475939,0
+EGO.US,D,20140515,000000,29.596,29.794,29.052,29.398,452328,0
+EGO.US,D,20140516,000000,29.3,29.3,28.656,28.755,495573,0
+EGO.US,D,20140519,000000,29.002,29.25,28.557,28.804,424326,0
+EGO.US,D,20140520,000000,28.656,29.2,28.606,29.002,376948,0
+EGO.US,D,20140521,000000,28.853,29.2,28.508,29.101,656357,0
+EGO.US,D,20140522,000000,29.398,29.548,29.2,29.548,438092,0
+EGO.US,D,20140523,000000,29.596,29.744,29.2,29.3,592085,0
+EGO.US,D,20140527,000000,28.953,28.953,28.112,28.112,1325769,0
+EGO.US,D,20140528,000000,28.062,28.26,27.864,28.062,1695969,0
+EGO.US,D,20140529,000000,27.962,28.656,27.914,28.31,741764,0
+EGO.US,D,20140530,000000,28.26,28.458,27.616,28.458,797325,0
+EGO.US,D,20140602,000000,28.112,28.755,27.962,28.557,554799,0
+EGO.US,D,20140603,000000,28.458,28.903,28.211,28.656,591910,0
+EGO.US,D,20140604,000000,28.606,28.656,28.26,28.508,538035,0
+EGO.US,D,20140605,000000,28.706,29.25,28.656,28.953,803883,0
+EGO.US,D,20140606,000000,28.853,29.893,28.706,29.794,908119,0
+EGO.US,D,20140609,000000,29.844,30.042,29.596,29.744,392398,0
+EGO.US,D,20140610,000000,29.942,30.487,29.794,30.487,628242,0
+EGO.US,D,20140611,000000,30.636,31.18,30.24,31.031,1022929,0
+EGO.US,D,20140612,000000,31.278,32.021,31.18,31.972,1086991,0
+EGO.US,D,20140613,000000,31.872,32.119,30.834,31.626,1261840,0
+EGO.US,D,20140616,000000,31.872,31.922,31.278,31.477,641784,0
+EGO.US,D,20140617,000000,31.081,31.774,30.982,31.428,464483,0
+EGO.US,D,20140618,000000,31.377,32.417,31.23,32.368,624401,0
+EGO.US,D,20140619,000000,32.961,35.288,32.863,35.238,2515525,0
+EGO.US,D,20140620,000000,35.09,35.535,34.694,35.09,1272649,0
+EGO.US,D,20140623,000000,35.09,36.03,34.793,35.832,611430,0
+EGO.US,D,20140624,000000,36.08,36.178,34.298,34.348,924164,0
+EGO.US,D,20140625,000000,34.348,35.535,34.199,34.843,792188,0
+EGO.US,D,20140626,000000,34.596,35.387,34.546,35.288,572679,0
+EGO.US,D,20140627,000000,35.783,37.762,35.634,37.416,1716784,0
+EGO.US,D,20140630,000000,37.02,38.06,36.426,37.812,994241,0
+EGO.US,D,20140701,000000,37.96,38.504,36.921,36.97,651008,0
+EGO.US,D,20140702,000000,37.119,37.96,37.07,37.712,559665,0
+EGO.US,D,20140703,000000,37.168,37.317,36.822,37.268,487262,0
+EGO.US,D,20140707,000000,37.07,37.268,36.376,36.426,777779,0
+EGO.US,D,20140708,000000,36.772,37.268,36.178,37.218,786580,0
+EGO.US,D,20140709,000000,37.416,39.396,37.268,39.148,1332850,0
+EGO.US,D,20140710,000000,39.692,40.088,37.317,37.564,1407043,0
+EGO.US,D,20140711,000000,37.812,38.356,37.317,38.208,787628,0
+EGO.US,D,20140714,000000,36.921,37.564,36.476,36.97,836900,0
+EGO.US,D,20140715,000000,36.921,37.218,35.288,35.535,984546,0
+EGO.US,D,20140716,000000,35.684,36.426,35.486,35.981,747135,0
+EGO.US,D,20140717,000000,36.426,38.208,36.178,37.367,1163479,0
+EGO.US,D,20140718,000000,36.772,37.466,36.624,37.317,641447,0
+EGO.US,D,20140721,000000,37.614,37.812,36.822,37.317,570595,0
+EGO.US,D,20140722,000000,37.218,37.466,36.674,36.822,460281,0
+EGO.US,D,20140723,000000,36.97,37.317,36.723,37.218,783708,0
+EGO.US,D,20140724,000000,36.872,37.119,36.426,36.872,755185,0
+EGO.US,D,20140725,000000,36.772,38.604,36.674,38.554,820474,0
+EGO.US,D,20140728,000000,38.406,38.504,37.712,38.06,618558,0
+EGO.US,D,20140729,000000,38.307,38.455,37.564,37.812,345868,0
+EGO.US,D,20140730,000000,37.564,37.664,36.772,37.416,538101,0
+EGO.US,D,20140731,000000,36.97,37.515,36.574,36.723,704478,0
+EGO.US,D,20140801,000000,38.109,39.594,38.009,39.148,1227949,0
+EGO.US,D,20140804,000000,39.198,39.296,37.416,37.712,681857,0
+EGO.US,D,20140805,000000,38.009,39.099,37.812,39,730468,0
+EGO.US,D,20140806,000000,39.692,40.583,39.643,40.336,890119,0
+EGO.US,D,20140807,000000,40.237,40.979,39.842,40.683,794059,0
+EGO.US,D,20140808,000000,40.633,41.623,40.286,40.583,706581,0
+EGO.US,D,20140811,000000,40.386,40.683,39.692,40.088,664691,0
+EGO.US,D,20140812,000000,40.435,42.019,40.336,41.969,1114356,0
+EGO.US,D,20140813,000000,42.068,42.464,41.572,42.168,829570,0
+EGO.US,D,20140814,000000,42.118,42.614,41.127,41.474,810158,0
+EGO.US,D,20140815,000000,40.83,41.424,40.284,40.929,776386,0
+EGO.US,D,20140818,000000,40.73,41.177,40.532,40.929,434475,0
+EGO.US,D,20140819,000000,40.78,40.88,40.136,40.682,626694,0
+EGO.US,D,20140820,000000,40.73,41.177,40.136,40.482,424293,0
+EGO.US,D,20140821,000000,39.888,40.334,38.897,39.244,1161304,0
+EGO.US,D,20140822,000000,39.343,39.839,39.095,39.64,432822,0
+EGO.US,D,20140825,000000,39.392,39.491,38.699,38.848,527490,0
+EGO.US,D,20140826,000000,39.491,40.682,39.293,40.632,660164,0
+EGO.US,D,20140827,000000,40.78,40.78,39.987,40.384,477240,0
+EGO.US,D,20140828,000000,40.978,41.078,40.235,40.532,435757,0
+EGO.US,D,20140829,000000,40.334,41.276,40.284,41.028,839056,0
+EGO.US,D,20140902,000000,40.136,40.185,38.897,39.145,1034471,0
+EGO.US,D,20140903,000000,39.095,39.542,38.996,39.194,557698,0
+EGO.US,D,20140904,000000,39.491,39.542,37.162,37.362,694390,0
+EGO.US,D,20140905,000000,37.707,38.104,37.262,37.956,788755,0
+EGO.US,D,20140908,000000,37.758,37.758,36.42,36.667,755900,0
+EGO.US,D,20140909,000000,36.618,37.262,36.023,37.212,769682,0
+EGO.US,D,20140910,000000,36.667,37.509,36.32,36.816,774012,0
+EGO.US,D,20140911,000000,36.469,37.609,36.222,37.56,838562,0
+EGO.US,D,20140912,000000,37.064,38.252,36.766,37.857,1071406,0
+EGO.US,D,20140915,000000,38.005,38.055,36.964,37.41,700988,0
+EGO.US,D,20140916,000000,37.46,38.55,36.766,38.204,792606,0
+EGO.US,D,20140917,000000,38.154,38.451,37.113,37.162,797822,0
+EGO.US,D,20140918,000000,37.064,37.212,35.627,35.974,1067586,0
+EGO.US,D,20140919,000000,35.627,35.875,34.091,34.388,1440275,0
+EGO.US,D,20140922,000000,33.942,34.091,33,33.694,1292071,0
+EGO.US,D,20140923,000000,34.487,35.478,34.14,35.131,981403,0
+EGO.US,D,20140924,000000,34.636,35.478,34.388,34.834,979212,0
+EGO.US,D,20140925,000000,34.338,34.982,33.843,34.834,1070920,0
+EGO.US,D,20140926,000000,34.685,34.735,33.892,34.24,529241,0
+EGO.US,D,20140929,000000,34.388,34.438,33.794,33.892,389205,0
+EGO.US,D,20140930,000000,33.644,34.19,33.05,33.397,854884,0
+EGO.US,D,20141001,000000,33.546,34.586,33.397,33.843,962098,0
+EGO.US,D,20141002,000000,34.19,35.18,33.942,35.082,1077273,0
+EGO.US,D,20141003,000000,34.735,34.834,34.091,34.24,1383666,0
+EGO.US,D,20141006,000000,34.586,34.982,34.091,34.834,803228,0
+EGO.US,D,20141007,000000,34.884,35.082,33.496,33.694,812776,0
+EGO.US,D,20141008,000000,34.14,38.104,33.744,37.609,2432190,0
+EGO.US,D,20141009,000000,37.509,37.509,36.073,37.014,1593139,0
+EGO.US,D,20141010,000000,36.816,37.857,35.825,36.023,1180352,0
+EGO.US,D,20141013,000000,36.866,38.748,36.42,37.162,1133282,0
+EGO.US,D,20141014,000000,37.162,38.352,36.519,36.866,1483334,0
+EGO.US,D,20141015,000000,37.46,39.293,37.014,37.758,1695686,0
+EGO.US,D,20141016,000000,37.46,38.005,36.073,36.122,1734854,0
+EGO.US,D,20141017,000000,36.172,36.222,34.438,34.685,1509882,0
+EGO.US,D,20141020,000000,35.18,35.627,34.685,35.38,799096,0
+EGO.US,D,20141021,000000,35.825,36.222,35.032,35.131,811150,0
+EGO.US,D,20141022,000000,34.685,34.933,33.843,33.843,796113,0
+EGO.US,D,20141023,000000,33.596,34.834,32.852,34.338,969736,0
+EGO.US,D,20141024,000000,34.388,34.982,34.091,34.537,584480,0
+EGO.US,D,20141027,000000,34.289,34.636,33.942,34.091,577021,0
+EGO.US,D,20141028,000000,34.388,34.438,33.644,34.289,603266,0
+EGO.US,D,20141029,000000,33.843,34.388,32.258,32.505,1220422,0
+EGO.US,D,20141030,000000,31.96,32.158,29.83,30.027,1832072,0
+EGO.US,D,20141031,000000,26.608,28.492,26.312,27.153,2365604,0
+EGO.US,D,20141103,000000,27.55,27.6,26.312,26.906,1454728,0
+EGO.US,D,20141104,000000,26.808,26.808,25.221,25.32,1454960,0
+EGO.US,D,20141105,000000,24.528,26.658,24.528,24.824,2384236,0
+EGO.US,D,20141106,000000,25.568,26.757,25.469,26.014,1610013,0
+EGO.US,D,20141107,000000,26.757,28.095,26.559,27.946,1608695,0
+EGO.US,D,20141110,000000,27.6,27.6,26.113,26.262,1381490,0
+EGO.US,D,20141111,000000,26.608,29.334,26.559,28.64,1782595,0
+EGO.US,D,20141112,000000,28.987,29.83,27.946,28.492,1274630,0
+EGO.US,D,20141113,000000,28.838,29.879,28.243,28.492,1064700,0
+EGO.US,D,20141114,000000,27.996,30.92,27.6,30.721,1692642,0
+EGO.US,D,20141117,000000,30.523,31.91,30.126,31.415,1482278,0
+EGO.US,D,20141118,000000,32.158,32.852,31.117,32.703,1731179,0
+EGO.US,D,20141119,000000,32.456,32.753,30.424,30.573,2099444,0
+EGO.US,D,20141120,000000,31.167,32.01,30.771,31.712,1040086,0
+EGO.US,D,20141121,000000,32.505,32.703,31.018,31.316,1354033,0
+EGO.US,D,20141124,000000,31.217,32.307,31.167,31.662,929717,0
+EGO.US,D,20141125,000000,31.762,34.586,31.614,34.537,1749797,0
+EGO.US,D,20141126,000000,34.537,34.685,33.992,34.091,1127354,0
+EGO.US,D,20141128,000000,32.456,32.654,31.018,31.068,948215,0
+EGO.US,D,20141201,000000,31.762,34.289,31.662,34.14,2234315,0
+EGO.US,D,20141202,000000,33.248,34.438,32.604,33.397,1329282,0
+EGO.US,D,20141203,000000,33.644,35.726,33.644,34.537,1280370,0
+EGO.US,D,20141204,000000,34.438,35.38,33.446,33.644,892685,0
+EGO.US,D,20141205,000000,33.1,33.496,32.01,32.902,907974,0
+EGO.US,D,20141208,000000,33.694,34.487,32.06,33.892,1457852,0
+EGO.US,D,20141209,000000,34.685,37.46,34.537,35.676,1608251,0
+EGO.US,D,20141210,000000,35.428,36.469,33.992,34.289,1192637,0
+EGO.US,D,20141211,000000,33.843,34.685,32.753,32.852,1450629,0
+EGO.US,D,20141212,000000,32.802,32.852,31.514,31.762,1641983,0
+EGO.US,D,20141215,000000,31.117,31.861,28.492,28.591,1605594,0
+EGO.US,D,20141216,000000,29.78,30.225,28.591,28.838,1227160,0
+EGO.US,D,20141217,000000,29.037,30.82,28.888,30.622,1475254,0
+EGO.US,D,20141218,000000,31.564,31.861,30.721,31.614,1213557,0
+EGO.US,D,20141219,000000,31.812,32.258,31.316,31.812,3092683,0
+EGO.US,D,20141222,000000,31.564,31.614,28.987,29.086,1382148,0
+EGO.US,D,20141223,000000,29.086,30.078,28.492,28.69,1034451,0
+EGO.US,D,20141224,000000,28.591,29.879,28.591,29.582,593824,0
+EGO.US,D,20141226,000000,30.721,31.018,29.879,30.473,625098,0
+EGO.US,D,20141229,000000,30.424,30.424,29.037,29.284,767229,0
+EGO.US,D,20141230,000000,29.83,30.672,29.83,30.126,1232954,0
+EGO.US,D,20141231,000000,30.078,30.523,29.482,30.126,811130,0
+EGO.US,D,20150102,000000,29.482,31.762,29.334,31.762,1167302,0
+EGO.US,D,20150105,000000,32.207,33.298,31.662,33.248,1243627,0
+EGO.US,D,20150106,000000,33.446,35.776,33.199,34.487,1921506,0
+EGO.US,D,20150107,000000,33.546,34.289,33,33.298,1550333,0
+EGO.US,D,20150108,000000,33.496,33.843,31.712,32.158,1321506,0
+EGO.US,D,20150109,000000,32.604,33.744,32.405,33.397,803456,0
+EGO.US,D,20150112,000000,33.546,35.578,33.496,34.735,1252207,0
+EGO.US,D,20150113,000000,35.329,35.38,32.357,33.199,1339643,0
+EGO.US,D,20150114,000000,33.992,33.992,31.91,33.149,1267023,0
+EGO.US,D,20150115,000000,34.338,36.172,34.289,35.428,2797103,0
+EGO.US,D,20150116,000000,35.924,37.162,35.627,36.618,1749445,0
+EGO.US,D,20150120,000000,37.707,39.591,37.509,38.55,1628803,0
+EGO.US,D,20150121,000000,33.05,33.694,29.78,30.771,6069891,0
+EGO.US,D,20150122,000000,31.217,31.662,30.126,31.167,1921662,0
+EGO.US,D,20150123,000000,30.92,30.92,27.996,28.095,2391548,0
+EGO.US,D,20150126,000000,27.6,28.194,26.808,28.144,1594637,0
+EGO.US,D,20150127,000000,28.987,29.582,28.293,29.482,1863456,0
+EGO.US,D,20150128,000000,28.739,29.086,27.6,27.798,1434783,0
+EGO.US,D,20150129,000000,26.854,27.996,26.557,27.649,1413857,0
+EGO.US,D,20150130,000000,25.763,26.011,21.295,23.728,6675346,0
+EGO.US,D,20150202,000000,23.926,25.961,23.826,25.713,3191981,0
+EGO.US,D,20150203,000000,25.514,25.614,24.472,24.67,1333235,0
+EGO.US,D,20150204,000000,24.918,25.316,24.67,25.117,1203868,0
+EGO.US,D,20150205,000000,24.869,26.806,24.77,26.358,1090413,0
+EGO.US,D,20150206,000000,25.266,26.21,24.918,25.067,1427670,0
+EGO.US,D,20150209,000000,25.167,26.16,25.067,25.366,941511,0
+EGO.US,D,20150210,000000,24.323,24.422,23.182,24.174,1214493,0
+EGO.US,D,20150211,000000,24.274,24.571,23.281,23.728,1070655,0
+EGO.US,D,20150212,000000,24.323,24.323,23.578,24.026,621327,0
+EGO.US,D,20150213,000000,24.323,25.366,24.323,24.522,660315,0
+EGO.US,D,20150217,000000,24.372,25.067,23.926,24.77,888209,0
+EGO.US,D,20150218,000000,24.72,26.21,24.224,26.11,1346397,0
+EGO.US,D,20150219,000000,26.11,26.16,24.72,24.918,1165183,0
+EGO.US,D,20150220,000000,25.415,26.656,25.316,25.614,1127028,0
+EGO.US,D,20150223,000000,25.316,26.507,25.167,26.309,928850,0
+EGO.US,D,20150224,000000,25.961,26.259,25.366,26.11,935626,0
+EGO.US,D,20150225,000000,27.302,28.244,26.606,27.003,1591179,0
+EGO.US,D,20150226,000000,27.698,27.897,26.806,27.45,1249778,0
+EGO.US,D,20150227,000000,27.55,28.791,27.55,28.791,1427230,0
+EGO.US,D,20150302,000000,25.961,27.45,25.763,26.656,1819838,0
+EGO.US,D,20150303,000000,26.806,27.5,25.614,25.763,1261709,0
+EGO.US,D,20150304,000000,25.614,26.16,25.266,25.862,865831,0
+EGO.US,D,20150305,000000,25.961,26.16,25.366,25.366,671830,0
+EGO.US,D,20150306,000000,24.621,25.018,23.628,23.975,1504784,0
+EGO.US,D,20150309,000000,24.174,24.224,22.586,23.082,1105723,0
+EGO.US,D,20150310,000000,22.933,23.826,22.685,23.032,894276,0
+EGO.US,D,20150311,000000,22.883,23.678,21.94,23.479,1087350,0
+EGO.US,D,20150312,000000,23.876,24.124,22.883,23.43,923346,0
+EGO.US,D,20150313,000000,23.529,24.074,22.735,24.026,1159813,0
+EGO.US,D,20150316,000000,23.975,24.074,22.933,23.628,1156812,0
+EGO.US,D,20150317,000000,23.231,23.926,22.834,23.131,1258526,0
+EGO.US,D,20150318,000000,23.082,24.124,22.139,24.074,1797658,0
+EGO.US,D,20150319,000000,23.777,24.422,23.529,24.224,1082193,0
+EGO.US,D,20150320,000000,24.571,25.564,24.571,25.266,4097019,0
+EGO.US,D,20150323,000000,25.266,25.514,24.77,25.167,1201716,0
+EGO.US,D,20150324,000000,25.266,26.309,24.968,26.11,836681,0
+EGO.US,D,20150325,000000,26.408,26.557,25.216,25.266,755776,0
+EGO.US,D,20150326,000000,25.812,26.011,24.274,24.571,837325,0
+EGO.US,D,20150327,000000,24.323,24.621,23.826,24.124,714660,0
+EGO.US,D,20150330,000000,23.529,24.026,23.032,23.082,1031749,0
+EGO.US,D,20150331,000000,23.082,23.479,22.586,22.784,838686,0
+EGO.US,D,20150401,000000,23.33,24.621,23.231,24.621,1127722,0
+EGO.US,D,20150402,000000,24.323,24.522,23.628,24.074,1213582,0
+EGO.US,D,20150406,000000,25.167,25.216,24.522,24.72,868994,0
+EGO.US,D,20150407,000000,24.274,24.918,24.174,24.372,570677,0
+EGO.US,D,20150408,000000,24.372,24.571,23.38,23.678,880054,0
+EGO.US,D,20150409,000000,23.43,23.578,23.082,23.33,601460,0
+EGO.US,D,20150410,000000,23.826,24.124,23.628,24.074,561836,0
+EGO.US,D,20150413,000000,24.026,24.174,23.082,23.082,844517,0
+EGO.US,D,20150414,000000,23.43,24.422,23.38,24.174,741171,0
+EGO.US,D,20150415,000000,24.224,25.614,24.224,25.366,1055446,0
+EGO.US,D,20150416,000000,25.763,26.011,24.819,24.918,667403,0
+EGO.US,D,20150417,000000,25.018,25.415,24.124,24.472,597917,0
+EGO.US,D,20150420,000000,24.274,24.72,23.876,24.67,490749,0
+EGO.US,D,20150421,000000,24.372,24.72,24.124,24.174,536358,0
+EGO.US,D,20150422,000000,24.074,24.323,23.578,23.826,735356,0
+EGO.US,D,20150423,000000,23.926,24.472,23.728,24.323,570257,0
+EGO.US,D,20150424,000000,24.074,24.422,23.281,23.33,974657,0
+EGO.US,D,20150427,000000,23.678,24.522,23.479,23.728,1240415,0
+EGO.US,D,20150428,000000,23.826,24.968,23.826,24.869,1038296,0
+EGO.US,D,20150429,000000,24.869,25.564,24.621,25.366,1319124,0
+EGO.US,D,20150430,000000,24.323,25.316,24.124,24.621,1029815,0
+EGO.US,D,20150501,000000,24.472,25.713,24.124,25.117,1528314,0
+EGO.US,D,20150504,000000,25.514,25.564,24.422,24.819,970607,0
+EGO.US,D,20150505,000000,25.216,25.415,24.323,24.422,681319,0
+EGO.US,D,20150506,000000,24.67,24.77,23.578,23.728,778507,0
+EGO.US,D,20150507,000000,23.678,24.472,23.678,24.472,662134,0
+EGO.US,D,20150508,000000,24.621,24.918,24.124,24.77,747396,0
+EGO.US,D,20150511,000000,24.819,25.266,24.72,25.117,367695,0
+EGO.US,D,20150512,000000,25.216,25.664,25.067,25.614,531374,0
+EGO.US,D,20150513,000000,25.812,26.408,25.564,25.763,956506,0
+EGO.US,D,20150514,000000,26.011,26.606,25.614,25.664,864380,0
+EGO.US,D,20150515,000000,25.415,26.06,25.316,25.465,590879,0
+EGO.US,D,20150518,000000,25.614,25.713,25.117,25.266,329609,0
+EGO.US,D,20150519,000000,24.918,25.316,23.926,24.026,1058658,0
+EGO.US,D,20150520,000000,24.174,24.422,24.026,24.074,332762,0
+EGO.US,D,20150521,000000,24.026,24.224,23.777,24.174,451097,0
+EGO.US,D,20150522,000000,24.124,24.522,23.926,24.422,506738,0
+EGO.US,D,20150526,000000,23.777,23.975,23.38,23.43,833944,0
+EGO.US,D,20150527,000000,23.281,23.628,23.032,23.479,645621,0
+EGO.US,D,20150528,000000,23.529,23.975,23.281,23.926,444868,0
+EGO.US,D,20150529,000000,23.826,24.074,23.529,23.975,298817,0
+EGO.US,D,20150601,000000,24.224,24.323,23.479,23.678,392627,0
+EGO.US,D,20150602,000000,23.777,24.224,23.578,24.074,409207,0
+EGO.US,D,20150603,000000,23.728,24.074,22.735,22.834,1088579,0
+EGO.US,D,20150604,000000,22.635,22.784,22.486,22.586,440379,0
+EGO.US,D,20150605,000000,22.338,22.933,22.139,22.635,569129,0
+EGO.US,D,20150608,000000,22.735,22.784,22.188,22.735,373879,0
+EGO.US,D,20150609,000000,22.784,23.032,22.387,22.486,453339,0
+EGO.US,D,20150610,000000,23.032,23.131,22.338,22.536,445269,0
+EGO.US,D,20150611,000000,22.387,22.387,21.444,21.593,1246608,0
+EGO.US,D,20150612,000000,21.444,21.593,20.55,20.798,792260,0
+EGO.US,D,20150615,000000,20.699,21.295,20.55,20.947,697093,0
+EGO.US,D,20150616,000000,20.749,20.798,20.054,20.452,769213,0
+EGO.US,D,20150617,000000,20.302,20.898,20.004,20.898,748524,0
+EGO.US,D,20150618,000000,21.394,21.394,20.699,20.898,699309,0
+EGO.US,D,20150619,000000,20.749,20.947,20.054,20.302,1907270,0
+EGO.US,D,20150622,000000,19.906,20.848,19.856,20.65,642337,0
+EGO.US,D,20150623,000000,20.452,20.749,20.302,20.55,435893,0
+EGO.US,D,20150624,000000,20.55,20.997,20.501,20.65,362960,0
+EGO.US,D,20150625,000000,20.699,20.798,19.955,20.054,509075,0
+EGO.US,D,20150626,000000,20.004,20.154,19.856,19.906,518846,0
+EGO.US,D,20150629,000000,19.657,20.253,19.607,20.054,873627,0
+EGO.US,D,20150630,000000,20.004,20.798,19.856,20.55,997655,0
+EGO.US,D,20150701,000000,20.452,20.848,19.906,19.906,615927,0
+EGO.US,D,20150702,000000,20.054,20.352,19.856,20.302,550212,0
+EGO.US,D,20150706,000000,20.154,20.848,20.004,20.501,664820,0
+EGO.US,D,20150707,000000,20.054,20.302,19.707,19.806,904490,0
+EGO.US,D,20150708,000000,19.955,20.203,19.707,19.806,305606,0
+EGO.US,D,20150709,000000,20.154,20.154,19.111,19.21,565523,0
+EGO.US,D,20150710,000000,19.21,19.31,18.714,19.111,668708,0
+EGO.US,D,20150713,000000,19.012,19.012,18.267,18.565,819114,0
+EGO.US,D,20150714,000000,18.565,19.31,18.516,18.863,361799,0
+EGO.US,D,20150715,000000,18.714,18.714,17.82,17.82,509339,0
+EGO.US,D,20150716,000000,17.82,18.714,17.672,18.466,613993,0
+EGO.US,D,20150717,000000,18.168,18.316,16.728,16.878,818529,0
+EGO.US,D,20150720,000000,15.984,16.58,15.884,15.984,1572996,0
+EGO.US,D,20150721,000000,16.232,17.126,16.132,16.232,830174,0
+EGO.US,D,20150722,000000,15.884,16.976,15.686,16.331,821551,0
+EGO.US,D,20150723,000000,16.58,16.679,15.488,15.686,893974,0
+EGO.US,D,20150724,000000,15.239,16.629,14.99,16.381,1325550,0
+EGO.US,D,20150727,000000,16.331,17.175,15.686,15.934,1130300,0
+EGO.US,D,20150728,000000,16.083,16.43,15.785,15.934,779266,0
+EGO.US,D,20150729,000000,15.934,16.331,15.338,16.331,851387,0
+EGO.US,D,20150730,000000,15.884,15.884,15.338,15.438,707548,0
+EGO.US,D,20150731,000000,16.132,17.225,15.785,17.075,1117750,0
+EGO.US,D,20150803,000000,17.075,17.473,16.43,16.728,609328,0
+EGO.US,D,20150804,000000,16.827,17.075,16.182,16.43,841495,0
+EGO.US,D,20150805,000000,16.58,16.728,15.736,15.884,608775,0
+EGO.US,D,20150806,000000,16.033,16.381,15.636,16.083,818320,0
+EGO.US,D,20150807,000000,16.083,16.728,15.984,16.48,1043433,0
+EGO.US,D,20150810,000000,16.679,18.068,16.083,18.018,1005560,0
+EGO.US,D,20150811,000000,18.168,18.863,17.374,18.764,1313319,0
+EGO.US,D,20150812,000000,19.359,20.203,19.012,20.154,1377304,0
+EGO.US,D,20150813,000000,19.746,20.392,18.701,18.95,1187988,0
+EGO.US,D,20150814,000000,19.795,20.442,19.398,19.497,1358907,0
+EGO.US,D,20150817,000000,20.094,20.84,19.746,20.641,1259927,0
+EGO.US,D,20150818,000000,20.392,21.039,20.094,20.84,870338,0
+EGO.US,D,20150819,000000,19.398,19.845,17.906,19.298,2010394,0
+EGO.US,D,20150820,000000,19.696,20.193,19.646,19.845,704345,0
+EGO.US,D,20150821,000000,18.303,18.701,16.761,16.861,1767556,0
+EGO.US,D,20150824,000000,15.866,16.96,15.418,15.568,1352029,0
+EGO.US,D,20150825,000000,16.164,16.314,14.672,14.772,1512334,0
+EGO.US,D,20150826,000000,14.672,14.722,13.529,14.324,1306331,0
+EGO.US,D,20150827,000000,14.722,15.17,14.225,14.921,1668134,0
+EGO.US,D,20150828,000000,14.971,15.618,14.722,15.219,1446287,0
+EGO.US,D,20150831,000000,14.822,15.17,14.573,14.921,985644,0
+EGO.US,D,20150901,000000,14.872,15.518,14.473,14.473,880511,0
+EGO.US,D,20150902,000000,14.473,14.722,13.628,14.225,972233,0
+EGO.US,D,20150903,000000,13.876,14.822,13.728,13.777,721515,0
+EGO.US,D,20150904,000000,13.628,13.827,13.23,13.678,847960,0
+EGO.US,D,20150908,000000,13.827,14.374,13.578,13.777,628204,0
+EGO.US,D,20150909,000000,13.578,14.125,13.478,13.578,1137201,0
+EGO.US,D,20150910,000000,13.777,13.976,13.23,13.28,779683,0
+EGO.US,D,20150911,000000,13.23,13.628,12.186,13.628,1793453,0
+EGO.US,D,20150914,000000,13.379,13.678,12.882,13.13,789894,0
+EGO.US,D,20150915,000000,13.13,13.628,12.932,12.981,720811,0
+EGO.US,D,20150916,000000,13.33,14.423,13.23,14.374,801616,0
+EGO.US,D,20150917,000000,14.225,15.269,14.076,15.02,1391877,0
+EGO.US,D,20150918,000000,15.418,15.965,14.772,15.766,3066971,0
+EGO.US,D,20150921,000000,15.518,15.766,14.971,15.269,1039467,0
+EGO.US,D,20150922,000000,14.921,14.921,14.324,14.622,981643,0
+EGO.US,D,20150923,000000,14.872,15.02,14.274,14.374,577795,0
+EGO.US,D,20150924,000000,14.772,15.916,14.573,15.916,1054534,0
+EGO.US,D,20150925,000000,15.468,16.065,15.17,15.618,840983,0
+EGO.US,D,20150928,000000,15.12,15.17,14.423,14.473,624851,0
+EGO.US,D,20150929,000000,14.622,15.766,14.523,14.971,885960,0
+EGO.US,D,20150930,000000,14.772,16.016,14.622,16.016,1161107,0
+EGO.US,D,20151001,000000,16.215,16.413,15.02,15.17,859883,0
+EGO.US,D,20151002,000000,15.766,17.01,15.518,16.861,1681785,0
+EGO.US,D,20151005,000000,17.109,18.601,16.91,18.154,1745906,0
+EGO.US,D,20151006,000000,18.652,19.447,18.353,19.05,1662383,0
+EGO.US,D,20151007,000000,19.198,19.447,18.502,19.248,1388583,0
+EGO.US,D,20151008,000000,18.701,19.994,18.502,18.601,1439069,0
+EGO.US,D,20151009,000000,19.646,19.845,18.9,19.646,1394052,0
+EGO.US,D,20151012,000000,20.044,20.094,18.154,18.303,927053,0
+EGO.US,D,20151013,000000,18.402,19.149,18.054,18.652,707200,0
+EGO.US,D,20151014,000000,19.149,20.143,18.9,19.994,1243842,0
+EGO.US,D,20151015,000000,19.746,20.591,19.596,20.442,1207008,0
+EGO.US,D,20151016,000000,20.292,20.641,19.646,19.746,1123710,0
+EGO.US,D,20151019,000000,19.546,20.143,18.502,18.601,900195,0
+EGO.US,D,20151020,000000,18.9,19.994,18.85,19.795,712642,0
+EGO.US,D,20151021,000000,19.447,19.497,18.751,18.999,623761,0
+EGO.US,D,20151022,000000,19.05,19.646,18.9,19.497,756378,0
+EGO.US,D,20151023,000000,19.746,20.591,19.099,20.342,1032631,0
+EGO.US,D,20151026,000000,20.292,20.442,19.447,19.546,720570,0
+EGO.US,D,20151027,000000,19.398,19.944,19.198,19.895,500070,0
+EGO.US,D,20151028,000000,20.193,20.79,18.452,19.198,1115326,0
+EGO.US,D,20151029,000000,18.9,19.149,18.104,18.402,884874,0
+EGO.US,D,20151030,000000,18.452,18.8,17.358,17.408,963608,0
+EGO.US,D,20151102,000000,17.01,18.652,16.91,18.303,978224,0
+EGO.US,D,20151103,000000,18.104,18.353,17.656,17.806,978145,0
+EGO.US,D,20151104,000000,17.906,17.906,16.861,16.91,942956,0
+EGO.US,D,20151105,000000,16.861,16.91,15.916,16.562,1217845,0
+EGO.US,D,20151106,000000,15.866,16.711,15.618,16.115,916983,0
+EGO.US,D,20151109,000000,16.016,16.91,15.568,16.761,1157968,0
+EGO.US,D,20151110,000000,16.413,16.861,15.766,16.016,906890,0
+EGO.US,D,20151111,000000,16.065,16.512,15.965,16.413,629571,0
+EGO.US,D,20151112,000000,16.065,16.711,15.667,15.916,545730,0
+EGO.US,D,20151113,000000,15.866,16.215,15.766,15.866,643464,0
+EGO.US,D,20151116,000000,16.065,16.164,15.866,15.965,536522,0
+EGO.US,D,20151117,000000,15.866,15.965,14.971,15.12,721716,0
+EGO.US,D,20151118,000000,15.17,16.065,14.921,15.916,946237,0
+EGO.US,D,20151119,000000,16.215,16.413,15.916,16.164,508394,0
+EGO.US,D,20151120,000000,16.264,16.413,14.921,15.17,589722,0
+EGO.US,D,20151123,000000,15.07,15.319,14.921,15.07,361139,0
+EGO.US,D,20151124,000000,15.418,15.618,15.02,15.368,741701,0
+EGO.US,D,20151125,000000,15.219,15.568,15.02,15.368,635583,0
+EGO.US,D,20151127,000000,15.02,15.269,14.722,14.772,233689,0
+EGO.US,D,20151130,000000,14.772,15.269,14.672,15.219,793534,0
+EGO.US,D,20151201,000000,15.269,15.667,14.872,15.518,664197,0
+EGO.US,D,20151202,000000,15.12,15.667,14.822,15.518,662133,0
+EGO.US,D,20151203,000000,15.717,15.916,15.269,15.568,509629,0
+EGO.US,D,20151204,000000,15.766,16.264,15.717,16.215,696825,0
+EGO.US,D,20151207,000000,16.016,16.215,15.02,15.269,759052,0
+EGO.US,D,20151208,000000,15.319,15.418,14.772,14.921,742810,0
+EGO.US,D,20151209,000000,15.269,15.717,14.921,15.17,529344,0
+EGO.US,D,20151210,000000,15.02,15.418,14.772,15.07,407865,0
+EGO.US,D,20151211,000000,14.921,15.618,14.822,15.319,747491,0
+EGO.US,D,20151214,000000,15.269,15.269,14.374,14.473,712152,0
+EGO.US,D,20151215,000000,14.672,14.822,14.274,14.473,439853,0
+EGO.US,D,20151216,000000,14.822,15.07,14.076,14.772,931358,0
+EGO.US,D,20151217,000000,14.125,14.423,13.777,14.125,578684,0
+EGO.US,D,20151218,000000,14.374,15.518,14.175,15.12,1436897,0
+EGO.US,D,20151221,000000,15.468,15.965,15.07,15.766,691839,0
+EGO.US,D,20151222,000000,15.717,16.164,15.468,15.518,476482,0
+EGO.US,D,20151223,000000,15.618,16.016,15.518,15.618,459034,0
+EGO.US,D,20151224,000000,15.766,16.164,15.667,16.065,201890,0
+EGO.US,D,20151228,000000,15.816,15.816,14.971,15.12,383893,0
+EGO.US,D,20151229,000000,15.319,15.568,15.07,15.368,484070,0
+EGO.US,D,20151230,000000,15.17,15.17,14.722,14.921,475651,0
+EGO.US,D,20151231,000000,14.872,15.12,14.473,14.772,704429,0
+EGO.US,D,20160104,000000,15.07,15.418,14.573,15.319,890058,0
+EGO.US,D,20160105,000000,15.368,15.518,14.872,14.921,570932,0
+EGO.US,D,20160106,000000,15.219,15.418,15.07,15.319,643842,0
+EGO.US,D,20160107,000000,15.568,16.662,15.468,16.314,809407,0
+EGO.US,D,20160108,000000,15.866,16.413,15.592,16.164,696073,0
+EGO.US,D,20160111,000000,16.463,16.463,14.772,15.269,673804,0
+EGO.US,D,20160112,000000,12.732,12.932,11.539,12.335,2269088,0
+EGO.US,D,20160113,000000,12.484,12.932,12.434,12.533,857790,0
+EGO.US,D,20160114,000000,12.533,12.581,11.738,11.986,878851,0
+EGO.US,D,20160115,000000,12.335,12.384,11.017,11.34,1150106,0
+EGO.US,D,20160119,000000,11.489,11.638,10.295,10.594,1037939,0
+EGO.US,D,20160120,000000,10.842,10.942,10.346,10.544,1444665,0
+EGO.US,D,20160121,000000,10.445,10.892,10.047,10.743,1218138,0
+EGO.US,D,20160122,000000,10.743,11.514,10.614,11.34,732792,0
+EGO.US,D,20160125,000000,10.842,10.942,9.301,10.445,1814223,0
+EGO.US,D,20160126,000000,10.594,11.489,10.295,11.092,851171,0
+EGO.US,D,20160127,000000,11.042,11.439,10.594,11.439,777146,0
+EGO.US,D,20160128,000000,11.24,11.39,10.912,11.042,562322,0
+EGO.US,D,20160129,000000,11.092,11.439,10.992,11.141,568853,0
+EGO.US,D,20160201,000000,11.34,12.011,11.141,11.539,716474,0
+EGO.US,D,20160202,000000,11.439,11.489,10.992,11.34,406480,0
+EGO.US,D,20160203,000000,11.39,12.384,11.34,12.285,996028,0
+EGO.US,D,20160204,000000,12.633,14.026,12.633,13.429,1328443,0
+EGO.US,D,20160205,000000,13.081,14.274,12.732,14.225,996962,0
+EGO.US,D,20160208,000000,15.12,15.319,13.478,13.728,1671243,0
+EGO.US,D,20160209,000000,13.976,14.001,12.932,13.031,1311213,0
+EGO.US,D,20160210,000000,13.031,13.454,12.384,13.28,1282524,0
+EGO.US,D,20160211,000000,14.822,15.518,14.2,15.07,1779717,0
+EGO.US,D,20160212,000000,14.722,15.766,14.622,15.568,765157,0
+EGO.US,D,20160216,000000,14.672,15.12,13.728,14.076,1272077,0
+EGO.US,D,20160217,000000,14.423,14.523,13.478,13.876,1080154,0
+EGO.US,D,20160218,000000,13.578,15.07,13.578,14.921,1355364,0
+EGO.US,D,20160219,000000,14.672,15.12,14.324,14.523,1018493,0
+EGO.US,D,20160222,000000,14.225,14.573,13.926,14.374,825040,0
+EGO.US,D,20160223,000000,14.672,14.747,14.225,14.473,736077,0
+EGO.US,D,20160224,000000,14.822,15.07,14.026,14.125,939044,0
+EGO.US,D,20160225,000000,14.125,14.971,13.976,14.772,717953,0
+EGO.US,D,20160226,000000,14.573,15.319,14.349,14.473,665038,0
+EGO.US,D,20160229,000000,14.772,14.921,14.523,14.921,527083,0
+EGO.US,D,20160301,000000,15.12,15.219,14.026,14.175,936271,0
+EGO.US,D,20160302,000000,14.324,14.672,14.125,14.672,758982,0
+EGO.US,D,20160303,000000,14.672,16.115,14.672,16.115,1359650,0
+EGO.US,D,20160304,000000,16.215,17.706,16.065,17.258,3015126,0
+EGO.US,D,20160307,000000,17.656,18.502,17.607,18.254,1661269,0
+EGO.US,D,20160308,000000,18.254,18.502,16.96,17.258,1476015,0
+EGO.US,D,20160309,000000,16.761,17.16,16.164,16.811,1069283,0
+EGO.US,D,20160310,000000,17.01,18.278,16.91,18.005,1970840,0
+EGO.US,D,20160311,000000,17.955,18.06,16.562,16.811,1960189,0
+EGO.US,D,20160314,000000,16.811,17.06,15.965,16.016,1384273,0
+EGO.US,D,20160315,000000,15.866,16.413,15.518,16.215,1060402,0
+EGO.US,D,20160316,000000,16.164,17.756,15.717,17.706,1533670,0
+EGO.US,D,20160317,000000,18.054,18.154,16.612,16.861,1734359,0
+EGO.US,D,20160318,000000,16.711,17.408,16.562,17.01,3059615,0
+EGO.US,D,20160321,000000,17.06,17.458,16.612,16.811,959211,0
+EGO.US,D,20160322,000000,17.458,17.607,16.662,16.761,1400283,0
+EGO.US,D,20160323,000000,16.115,16.463,15.618,15.618,1123314,0
+EGO.US,D,20160324,000000,15.219,15.717,14.722,15.17,1155140,0
+EGO.US,D,20160328,000000,15.418,15.518,14.822,15.02,942772,0
+EGO.US,D,20160329,000000,15.269,15.816,14.822,15.717,1323304,0
+EGO.US,D,20160330,000000,15.568,15.766,15.07,15.568,1057435,0
+EGO.US,D,20160331,000000,15.816,16.016,15.618,15.717,1358119,0
+EGO.US,D,20160401,000000,15.269,15.568,14.921,15.568,603038,0
+EGO.US,D,20160404,000000,15.568,15.618,14.971,15.02,701262,0
+EGO.US,D,20160405,000000,15.319,15.518,14.921,15.269,692434,0
+EGO.US,D,20160406,000000,15.07,15.468,14.971,15.468,825307,0
+EGO.US,D,20160407,000000,15.717,16.115,15.568,15.965,1207373,0
+EGO.US,D,20160408,000000,16.463,17.458,16.314,16.91,2377997,0
+EGO.US,D,20160411,000000,17.557,18.626,17.508,18.104,1932326,0
+EGO.US,D,20160412,000000,18.502,19.05,17.856,18.701,1601905,0
+EGO.US,D,20160413,000000,18.402,19.099,18.005,18.204,1121050,0
+EGO.US,D,20160414,000000,18.154,18.254,17.258,17.756,803105,0
+EGO.US,D,20160415,000000,17.856,18.502,17.408,18.303,1040103,0
+EGO.US,D,20160418,000000,18.701,18.85,18.353,18.552,933483,0
+EGO.US,D,20160419,000000,19.298,19.447,18.8,19.298,1387997,0
+EGO.US,D,20160420,000000,19.298,19.795,18.601,18.85,1328331,0
+EGO.US,D,20160421,000000,19.398,19.594,18.85,18.95,1392493,0
+EGO.US,D,20160422,000000,18.8,19.578,18.701,18.9,1319892,0
+EGO.US,D,20160425,000000,18.85,19.149,18.302,18.85,1232790,0
+EGO.US,D,20160426,000000,19.149,19.497,18.552,19.198,971040,0
+EGO.US,D,20160427,000000,19.447,19.646,18.8,19.298,975673,0
+EGO.US,D,20160428,000000,19.497,20.392,19.198,20.094,1119378,0
+EGO.US,D,20160429,000000,20.69,21.237,20.492,20.94,1600680,0
+EGO.US,D,20160502,000000,21.337,21.337,20.193,20.74,1296218,0
+EGO.US,D,20160503,000000,20.74,20.79,19.398,19.646,1641580,0
+EGO.US,D,20160504,000000,19.298,19.845,18.402,18.452,1095512,0
+EGO.US,D,20160505,000000,18.85,19.546,18.652,19.298,1260744,0
+EGO.US,D,20160506,000000,19.795,20.89,19.618,20.442,1549966,0
+EGO.US,D,20160509,000000,20.641,21.735,20.591,20.89,2445159,0
+EGO.US,D,20160510,000000,21.337,23.028,20.84,22.68,1861905,0
+EGO.US,D,20160511,000000,23.426,24.371,23.227,23.874,2578130,0
+EGO.US,D,20160512,000000,23.575,24.52,23.078,23.525,2199433,0
+EGO.US,D,20160513,000000,23.625,25.117,23.326,24.222,1684928,0
+EGO.US,D,20160516,000000,25.366,25.664,24.47,24.47,1533089,0
+EGO.US,D,20160517,000000,24.172,25.664,23.874,25.216,1350270,0
+EGO.US,D,20160518,000000,25.167,25.316,22.481,22.68,1837567,0
+EGO.US,D,20160519,000000,21.834,22.68,21.536,22.58,1266773,0
+EGO.US,D,20160520,000000,22.929,23.078,21.934,22.432,2315004,0
+EGO.US,D,20160523,000000,21.984,22.531,21.387,21.984,907757,0
+EGO.US,D,20160524,000000,21.088,21.86,21.088,21.188,1315161,0
+EGO.US,D,20160525,000000,20.84,22.382,20.542,22.133,1962854,0
+EGO.US,D,20160526,000000,22.58,23.078,21.436,21.884,1165149,0
+EGO.US,D,20160527,000000,21.586,21.81,20.591,21.039,1346608,0
+EGO.US,D,20160531,000000,20.79,21.884,20.69,21.088,1132897,0
+EGO.US,D,20160601,000000,21.138,21.76,20.74,21.188,981710,0
+EGO.US,D,20160602,000000,21.138,21.834,20.69,21.337,1274640,0
+EGO.US,D,20160603,000000,22.78,23.525,22.68,23.227,2260893,0
+EGO.US,D,20160606,000000,23.575,23.874,22.929,23.675,1147765,0
+EGO.US,D,20160607,000000,23.625,23.948,23.028,23.078,1216087,0
+EGO.US,D,20160608,000000,24.023,24.421,23.178,23.277,1727839,0
+EGO.US,D,20160609,000000,23.227,23.277,22.58,22.978,1636720,0
+EGO.US,D,20160610,000000,23.227,23.662,22.083,22.182,1470184,0
+EGO.US,D,20160613,000000,22.83,23.252,21.735,22.133,1447693,0
+EGO.US,D,20160614,000000,22.282,22.382,20.492,20.74,2317357,0
+EGO.US,D,20160615,000000,20.74,21.686,20.492,21.486,1767954,0
+EGO.US,D,20160616,000000,22.282,22.382,20.516,20.74,1591988,0
+EGO.US,D,20160617,000000,21.039,21.237,19.994,20.74,4348423,0
+EGO.US,D,20160620,000000,20.292,21.387,20.044,20.989,1067222,0
+EGO.US,D,20160621,000000,20.641,20.84,20.193,20.442,858663,0
+EGO.US,D,20160622,000000,20.641,21.436,20.168,21.387,1452046,0
+EGO.US,D,20160623,000000,21.288,21.412,20.815,20.89,980566,0
+EGO.US,D,20160624,000000,22.879,23.028,21.303,21.884,2019791,0
+EGO.US,D,20160627,000000,22.63,22.68,21.188,22.232,2184427,0
+EGO.US,D,20160628,000000,21.785,22.265,21.387,21.436,1334690,0
+EGO.US,D,20160629,000000,21.834,22.73,21.61,22.382,1270202,0
+EGO.US,D,20160630,000000,22.63,22.63,21.8,22.382,981189,0
+EGO.US,D,20160701,000000,22.83,23.575,22.73,23.426,1103107,0
+EGO.US,D,20160705,000000,24.322,24.72,23.575,24.172,1701612,0
+EGO.US,D,20160706,000000,24.769,25.216,24.222,25.067,1825988,0
+EGO.US,D,20160707,000000,24.868,24.918,23.874,23.923,1180485,0
+EGO.US,D,20160708,000000,24.023,25.167,23.625,25.067,1119124,0
+EGO.US,D,20160711,000000,24.67,25.515,24.421,25.018,1434549,0
+EGO.US,D,20160712,000000,24.868,25.067,24.122,24.421,1196447,0
+EGO.US,D,20160713,000000,24.819,24.968,24.222,24.67,885468,0
+EGO.US,D,20160714,000000,24.072,24.52,23.923,24.371,834910,0
+EGO.US,D,20160715,000000,24.072,24.868,23.973,24.122,1039395,0
+EGO.US,D,20160718,000000,24.023,24.272,23.55,24.172,981207,0
+EGO.US,D,20160719,000000,23.973,24.272,23.227,23.326,787346,0
+EGO.US,D,20160720,000000,22.58,22.73,21.288,21.486,1388257,0
+EGO.US,D,20160721,000000,21.586,22.58,21.486,22.083,980651,0
+EGO.US,D,20160722,000000,21.387,21.984,21.138,21.486,1078521,0
+EGO.US,D,20160725,000000,21.088,21.138,19.895,20.143,1199545,0
+EGO.US,D,20160726,000000,20.442,20.665,20.044,20.392,763860,0
+EGO.US,D,20160727,000000,20.84,21.536,20.044,21.337,1037347,0
+EGO.US,D,20160728,000000,21.586,21.785,20.89,21.387,817922,0
+EGO.US,D,20160729,000000,21.635,21.834,20.243,20.342,1761432,0
+EGO.US,D,20160801,000000,20.392,20.591,20.044,20.342,1175159,0
+EGO.US,D,20160802,000000,20.94,21.288,20.492,20.542,1407664,0
+EGO.US,D,20160803,000000,20.542,20.641,19.845,20.143,1309991,0
+EGO.US,D,20160804,000000,20.292,20.69,20.243,20.442,1109846,0
+EGO.US,D,20160805,000000,19.994,20.094,19.546,19.845,1340009,0
+EGO.US,D,20160808,000000,19.845,20.392,19.696,19.944,586267,0
+EGO.US,D,20160809,000000,20.193,20.479,19.944,20.143,552715,0
+EGO.US,D,20160810,000000,21.138,21.436,20.591,20.69,990303,0
+EGO.US,D,20160811,000000,20.84,21.163,20.542,20.74,905728,0
+EGO.US,D,20160812,000000,21.088,21.237,20.79,20.84,977771,0
+EGO.US,D,20160815,000000,21.088,21.436,20.84,20.989,967683,0
+EGO.US,D,20160816,000000,21.188,21.412,20.989,21.138,950235,0
+EGO.US,D,20160817,000000,20.94,21.784,20.442,21.337,1714732,0
+EGO.US,D,20160818,000000,21.486,21.586,20.69,21.237,1215869,0
+EGO.US,D,20160819,000000,20.79,21.088,20.392,20.591,910298,0
+EGO.US,D,20160822,000000,20.193,20.342,19.97,20.193,849412,0
+EGO.US,D,20160823,000000,20.342,20.391,19.497,19.546,857968,0
+EGO.US,D,20160824,000000,19.248,19.348,17.906,18.154,1577766,0
+EGO.US,D,20160825,000000,17.806,18.402,17.557,17.756,1499007,0
+EGO.US,D,20160826,000000,18.154,18.776,17.308,17.706,1881326,0
+EGO.US,D,20160829,000000,17.508,17.706,17.362,17.706,762662,0
+EGO.US,D,20160830,000000,17.557,17.756,16.811,16.96,956090,0
+EGO.US,D,20160831,000000,16.861,16.96,15.916,16.016,1800871,0
+EGO.US,D,20160901,000000,15.766,16.662,15.618,16.314,2612605,0
+EGO.US,D,20160902,000000,17.06,17.109,16.215,16.96,2036811,0
+EGO.US,D,20160906,000000,17.358,18.452,17.308,18.353,2111092,0
+EGO.US,D,20160907,000000,18.502,18.95,17.756,18.601,1569739,0
+EGO.US,D,20160908,000000,18.452,19.05,18.204,18.402,1228248,0
+EGO.US,D,20160909,000000,18.204,18.204,17.358,17.408,1520415,0
+EGO.US,D,20160912,000000,17.308,18.999,17.209,18.701,2020734,0
+EGO.US,D,20160913,000000,18.652,18.701,17.532,18.054,1725476,0
+EGO.US,D,20160914,000000,18.701,18.999,18.204,18.552,1981046,0
+EGO.US,D,20160915,000000,18.9,19.149,18.054,18.999,1399917,0
+EGO.US,D,20160916,000000,18.85,19.845,18.8,19.845,2416890,0
+EGO.US,D,20160919,000000,20.193,20.268,19.596,19.696,1191856,0
+EGO.US,D,20160920,000000,19.696,20.118,19.522,19.845,876407,0
+EGO.US,D,20160921,000000,20.292,21.039,19.944,20.989,1962278,0
+EGO.US,D,20160922,000000,21.387,21.561,20.69,21.138,1827851,0
+EGO.US,D,20160923,000000,21.039,21.237,20.243,20.542,1177290,0
+EGO.US,D,20160926,000000,20.69,20.79,19.944,20.044,809127,0
+EGO.US,D,20160927,000000,19.746,19.87,19.05,19.398,1249002,0
+EGO.US,D,20160928,000000,19.398,20.243,19.348,20.143,1545243,0
+EGO.US,D,20160929,000000,20.044,20.243,19.696,19.994,685585,0
+EGO.US,D,20160930,000000,20.292,20.542,19.472,19.546,740936,0
+EGO.US,D,20161003,000000,19.546,19.746,18.601,18.85,1167138,0
+EGO.US,D,20161004,000000,18.054,18.104,17.258,17.408,1701957,0
+EGO.US,D,20161005,000000,17.756,17.906,16.91,17.557,1111834,0
+EGO.US,D,20161006,000000,16.612,17.508,16.612,17.258,1274204,0
+EGO.US,D,20161007,000000,17.806,18.154,16.861,17.06,1284039,0
+EGO.US,D,20161010,000000,17.458,17.656,17.184,17.358,627440,0
+EGO.US,D,20161011,000000,17.01,17.508,17.01,17.16,841930,0
+EGO.US,D,20161012,000000,17.209,18.104,16.96,17.756,1452560,0
+EGO.US,D,20161013,000000,18.054,18.751,17.458,18.005,929125,0
+EGO.US,D,20161014,000000,17.706,18.104,17.308,17.358,873878,0
+EGO.US,D,20161017,000000,17.557,17.632,17.209,17.458,542899,0
+EGO.US,D,20161018,000000,17.806,17.955,17.508,17.955,684447,0
+EGO.US,D,20161019,000000,18.154,18.825,18.154,18.502,1010815,0
+EGO.US,D,20161020,000000,18.701,18.751,18.154,18.701,688230,0
+EGO.US,D,20161021,000000,18.502,18.701,18.303,18.552,630601,0
+EGO.US,D,20161024,000000,18.601,18.8,17.408,17.756,903491,0
+EGO.US,D,20161025,000000,17.906,18.154,17.706,17.955,1100037,0
+EGO.US,D,20161026,000000,17.955,17.955,16.512,16.96,1238367,0
+EGO.US,D,20161027,000000,16.91,17.01,16.413,16.562,802417,0
+EGO.US,D,20161028,000000,16.562,17.29,16.264,16.562,1246432,0
+EGO.US,D,20161031,000000,16.761,16.761,15.418,15.717,2645979,0
+EGO.US,D,20161101,000000,16.363,16.761,16.065,16.413,1585761,0
+EGO.US,D,20161102,000000,16.91,17.408,16.09,16.463,2103121,0
+EGO.US,D,20161103,000000,16.463,17.06,16.164,16.562,1168361,0
+EGO.US,D,20161104,000000,16.612,16.861,15.816,16.314,1155052,0
+EGO.US,D,20161107,000000,15.866,16.016,15.468,15.766,797252,0
+EGO.US,D,20161108,000000,15.916,16.334,15.368,15.618,1085337,0
+EGO.US,D,20161109,000000,16.711,16.811,15.17,15.667,1847202,0
+EGO.US,D,20161110,000000,15.568,15.568,14.225,14.374,2020808,0
+EGO.US,D,20161111,000000,14.324,14.573,13.006,13.23,2542431,0
+EGO.US,D,20161114,000000,13.13,13.777,12.633,12.932,2748065,0
+EGO.US,D,20161115,000000,13.13,14.274,13.031,14.274,1538743,0
+EGO.US,D,20161116,000000,14.026,14.274,13.578,14.076,1692229,0
+EGO.US,D,20161117,000000,14.274,14.473,13.28,13.678,1371876,0
+EGO.US,D,20161118,000000,13.578,13.728,13.304,13.628,1096432,0
+EGO.US,D,20161121,000000,13.926,14.175,13.777,14.026,816414,0
+EGO.US,D,20161122,000000,14.175,14.264,13.777,14.026,1044515,0
+EGO.US,D,20161123,000000,13.429,13.478,12.832,13.18,1407809,0
+EGO.US,D,20161125,000000,13.379,13.478,12.981,13.23,840062,0
+EGO.US,D,20161128,000000,13.578,13.876,13.031,13.827,1177256,0
+EGO.US,D,20161129,000000,13.678,13.678,13.28,13.478,716860,0
+EGO.US,D,20161130,000000,13.379,13.728,13.081,13.628,1040886,0
+EGO.US,D,20161201,000000,13.578,14.026,13.28,13.678,1000370,0
+EGO.US,D,20161202,000000,13.827,14.423,13.777,14.374,1342435,0
+EGO.US,D,20161205,000000,14.175,15.07,13.926,14.672,1271723,0
+EGO.US,D,20161206,000000,14.672,15.34,14.523,15.07,1305162,0
+EGO.US,D,20161207,000000,15.219,15.667,14.772,14.872,1392182,0
+EGO.US,D,20161208,000000,14.872,15.095,14.672,15.02,983184,0
+EGO.US,D,20161209,000000,14.921,15.07,14.423,14.523,1306277,0
+EGO.US,D,20161212,000000,14.772,15.418,14.672,15.12,1024793,0
+EGO.US,D,20161213,000000,15.17,15.219,14.573,14.872,956504,0
+EGO.US,D,20161214,000000,14.971,15.219,14.026,14.076,1879409,0
+EGO.US,D,20161215,000000,13.478,14.125,13.031,13.529,2700748,0
+EGO.US,D,20161216,000000,13.678,14.225,13.33,13.678,2528902,0
+EGO.US,D,20161219,000000,13.926,14.622,13.728,14.076,1911111,0
+EGO.US,D,20161220,000000,13.876,14.822,13.678,14.722,1194669,0
+EGO.US,D,20161221,000000,14.722,15.418,14.617,15.219,1422522,0
+EGO.US,D,20161222,000000,15.12,15.468,14.722,14.921,969070,0
+EGO.US,D,20161223,000000,14.872,15.17,14.872,15.17,504335,0
+EGO.US,D,20161227,000000,15.368,15.568,15.17,15.568,678508,0
+EGO.US,D,20161228,000000,15.518,15.965,15.368,15.916,938309,0
+EGO.US,D,20161229,000000,16.164,16.96,15.916,16.811,1446715,0
+EGO.US,D,20161230,000000,16.711,17.084,15.916,16.016,1429729,0
+EGO.US,D,20170103,000000,16.164,16.786,16.115,16.612,1064644,0
+EGO.US,D,20170104,000000,16.811,17.01,16.413,17.01,1131600,0
+EGO.US,D,20170105,000000,17.358,18.054,17.308,17.856,1376520,0
+EGO.US,D,20170106,000000,17.508,18.005,16.562,16.91,1621675,0
+EGO.US,D,20170109,000000,17.01,17.109,16.488,16.662,1038218,0
+EGO.US,D,20170110,000000,16.91,17.308,16.413,16.761,901150,0
+EGO.US,D,20170111,000000,16.612,17.458,16.04,17.16,2017215,0
+EGO.US,D,20170112,000000,17.656,17.706,16.264,16.562,1760938,0
+EGO.US,D,20170113,000000,16.363,17.209,16.215,16.91,937233,0
+EGO.US,D,20170117,000000,17.557,17.656,16.861,17.109,1353370,0
+EGO.US,D,20170118,000000,17.06,17.308,16.289,16.662,1431282,0
+EGO.US,D,20170119,000000,16.413,16.836,16.215,16.612,904873,0
+EGO.US,D,20170120,000000,16.662,17.358,16.512,17.209,862189,0
+EGO.US,D,20170123,000000,17.458,17.607,17.16,17.557,704894,0
+EGO.US,D,20170124,000000,17.607,17.806,17.258,17.756,1161417,0
+EGO.US,D,20170125,000000,17.408,17.656,17.06,17.458,892824,0
+EGO.US,D,20170126,000000,17.16,17.258,16.662,16.711,1059341,0
+EGO.US,D,20170127,000000,16.711,17.109,16.612,17.06,544786,0
+EGO.US,D,20170130,000000,17.16,17.353,16.786,16.91,611674,0
+EGO.US,D,20170131,000000,17.408,17.607,17.06,17.557,1173901,0
+EGO.US,D,20170201,000000,17.458,17.906,17.16,17.607,1140228,0
+EGO.US,D,20170202,000000,18.054,18.154,17.557,17.906,817544,0
+EGO.US,D,20170203,000000,17.806,18.154,17.706,17.906,608609,0
+EGO.US,D,20170206,000000,18.204,18.9,17.88,18.85,1009933,0
+EGO.US,D,20170207,000000,18.701,19.248,18.577,18.751,982541,0
+EGO.US,D,20170208,000000,19.05,19.447,18.85,19.149,1440412,0
+EGO.US,D,20170209,000000,19.149,19.348,18.452,18.552,777722,0
+EGO.US,D,20170210,000000,18.254,18.9,18.154,18.85,1007579,0
+EGO.US,D,20170213,000000,18.601,18.701,18.179,18.303,953025,0
+EGO.US,D,20170214,000000,18.652,18.701,18.005,18.502,838302,0
+EGO.US,D,20170215,000000,18.154,18.8,18.054,18.303,940124,0
+EGO.US,D,20170216,000000,18.353,19.05,18.353,18.9,719071,0
+EGO.US,D,20170217,000000,18.9,18.999,18.204,18.204,798175,0
+EGO.US,D,20170221,000000,18.005,18.179,17.731,18.054,688532,0
+EGO.US,D,20170222,000000,18.005,18.278,17.508,18.154,990984,0
+EGO.US,D,20170223,000000,18.452,18.527,17.856,17.955,978190,0
+EGO.US,D,20170224,000000,18.204,18.254,16.016,16.016,1890080,0
+EGO.US,D,20170227,000000,16.314,17.06,15.618,15.717,1304351,0
+EGO.US,D,20170228,000000,15.866,16.264,15.17,15.219,1650736,0
+EGO.US,D,20170301,000000,15.07,15.618,14.872,15.319,1153052,0
+EGO.US,D,20170302,000000,15.07,15.319,14.324,14.374,1338906,0
+EGO.US,D,20170303,000000,14.65,14.85,14.25,14.75,1045773,0
+EGO.US,D,20170306,000000,14.75,14.75,13.8,14.3,1237561,0
+EGO.US,D,20170307,000000,14.25,14.55,13.8,13.85,933270,0
+EGO.US,D,20170308,000000,13.75,14.45,13.7,14.3,1344358,0
+EGO.US,D,20170309,000000,14.25,14.45,14,14.3,1365781,0
+EGO.US,D,20170310,000000,14.4,15,14.05,14.9,952491,0
+EGO.US,D,20170313,000000,15,15.15,14.7,14.9,881895,0
+EGO.US,D,20170314,000000,14.8,15.2,14.05,14.25,888309,0
+EGO.US,D,20170315,000000,14.3,15.65,14.2,15.55,1520279,0
+EGO.US,D,20170316,000000,15.95,16.05,15.45,15.45,982562,0
+EGO.US,D,20170317,000000,15.5,15.75,15.15,15.5,1482102,0
+EGO.US,D,20170320,000000,15.5,15.625,15.05,15.4,881959,0
+EGO.US,D,20170321,000000,15.45,16.1,15.15,15.85,1212853,0
+EGO.US,D,20170322,000000,15.85,16.025,15.55,15.75,619030,0
+EGO.US,D,20170323,000000,15.8,15.9,15.375,15.85,847872,0
+EGO.US,D,20170324,000000,15.7,16,15.65,15.7,439378,0
+EGO.US,D,20170327,000000,15.95,16.5,15.75,16.25,733787,0
+EGO.US,D,20170328,000000,16.35,16.45,15.65,15.8,849103,0
+EGO.US,D,20170329,000000,16.55,17.7,16.35,17.4,1711307,0
+EGO.US,D,20170330,000000,17.4,17.7,17.25,17.4,884945,0
+EGO.US,D,20170331,000000,17.5,17.7,17,17.05,1091177,0
+EGO.US,D,20170403,000000,17.05,17.375,17,17.2,860971,0
+EGO.US,D,20170404,000000,17.2,17.4,17.025,17.2,586414,0
+EGO.US,D,20170405,000000,17.1,17.3,16.6,17.1,1153066,0
+EGO.US,D,20170406,000000,17.2,17.55,17.15,17.25,735335,0
+EGO.US,D,20170407,000000,17.625,18.05,17.15,17.35,1006141,0
+EGO.US,D,20170410,000000,17.25,17.5,17.05,17.4,609630,0
+EGO.US,D,20170411,000000,17.65,18.1,17.47,17.8,766772,0
+EGO.US,D,20170412,000000,17.75,18,17.3,17.75,1078919,0
+EGO.US,D,20170413,000000,18.15,18.9,18.05,18.45,2301974,0
+EGO.US,D,20170417,000000,18.6,18.75,18.35,18.45,798705,0
+EGO.US,D,20170418,000000,18.2,18.65,17.95,18.6,1053720,0
+EGO.US,D,20170419,000000,18.3,18.425,17.825,18.1,2241312,0
+EGO.US,D,20170420,000000,17.95,18.3,17.8,18,1151379,0
+EGO.US,D,20170421,000000,17.95,18.05,17.65,18,1225789,0
+EGO.US,D,20170424,000000,17.4,18,17.25,17.8,1086643,0
+EGO.US,D,20170425,000000,17.45,17.625,16.8,17,1470273,0
+EGO.US,D,20170426,000000,16.8,17.5,16.55,17.5,1585097,0
+EGO.US,D,20170427,000000,17.4,17.5,16.605,16.9,1433756,0
+EGO.US,D,20170428,000000,16.75,18.4,16.6,18.3,1540246,0
+EGO.US,D,20170501,000000,18.1,18.4,16.95,17.1,1412080,0
+EGO.US,D,20170502,000000,17.1,17.4,16.95,17.3,1312452,0
+EGO.US,D,20170503,000000,17.25,18,17.1,17.4,1799614,0
+EGO.US,D,20170504,000000,17.15,17.15,16.5,16.6,1069878,0
+EGO.US,D,20170505,000000,16.65,17.25,16.55,17.1,1199059,0
+EGO.US,D,20170508,000000,17.1,18,17.1,17.75,1603265,0
+EGO.US,D,20170509,000000,17.6,17.85,17.35,17.75,1072621,0
+EGO.US,D,20170510,000000,18,18.25,17.85,18,1040152,0
+EGO.US,D,20170511,000000,18,18.45,17.9,18.35,1251505,0
+EGO.US,D,20170512,000000,18.55,18.8,18,18.3,1081717,0
+EGO.US,D,20170515,000000,17.8,17.85,16.45,17,2370456,0
+EGO.US,D,20170516,000000,17,17,16.55,16.9,1625602,0
+EGO.US,D,20170517,000000,17.25,17.25,16.35,16.65,3130084,0
+EGO.US,D,20170518,000000,16.45,17.1,16.4,16.85,3940056,0
+EGO.US,D,20170519,000000,16.9,17.4,16.725,17.3,2659908,0
+EGO.US,D,20170522,000000,17.4,18.3,17.4,18.05,1305529,0
+EGO.US,D,20170523,000000,17.65,17.75,16.9,17,2263636,0
+EGO.US,D,20170524,000000,16.9,17.3,16.65,17.2,1496442,0
+EGO.US,D,20170525,000000,17.15,17.3,16.9,17.15,857072,0
+EGO.US,D,20170526,000000,17.4,17.4,16.7,16.75,1153820,0
+EGO.US,D,20170530,000000,16.2,16.35,15.85,15.95,1404801,0
+EGO.US,D,20170531,000000,15.95,16.05,14.9,15.25,2774419,0
+EGO.US,D,20170601,000000,15.15,15.7,15,15.3,837666,0
+EGO.US,D,20170602,000000,15.75,15.75,15,15.15,935416,0
+EGO.US,D,20170605,000000,15.2,15.25,14.85,15.1,793705,0
+EGO.US,D,20170606,000000,15.45,16.15,15.4,16.15,1862713,0
+EGO.US,D,20170607,000000,15.85,16.2,15.475,15.8,1273664,0
+EGO.US,D,20170608,000000,15.35,15.5,14.1,14.3,2686087,0
+EGO.US,D,20170609,000000,14.2,14.7,14.1,14.5,1203392,0
+EGO.US,D,20170612,000000,14.5,14.5,13.15,13.6,3786762,0
+EGO.US,D,20170613,000000,13.75,14.15,13.5,14.05,1797871,0
+EGO.US,D,20170614,000000,14.35,14.625,13.4,13.45,1957302,0
+EGO.US,D,20170615,000000,13.15,13.6,13.05,13.35,2305670,0
+EGO.US,D,20170616,000000,13.35,13.9,13.25,13.75,10061168,0
+EGO.US,D,20170619,000000,13.45,14.2,13.4,13.95,1672925,0
+EGO.US,D,20170620,000000,13.95,14.05,13.6,13.75,777701,0
+EGO.US,D,20170621,000000,13.8,13.95,13.675,13.85,698238,0
+EGO.US,D,20170622,000000,14.1,14.2,13.85,14.05,721794,0
+EGO.US,D,20170623,000000,14.15,14.6,13.975,14.55,1120752,0
+EGO.US,D,20170626,000000,14.3,14.45,14.2,14.45,566703,0
+EGO.US,D,20170627,000000,14.55,14.65,14.05,14.1,738117,0
+EGO.US,D,20170628,000000,13.65,13.75,13.3,13.35,1866931,0
+EGO.US,D,20170629,000000,13.1,13.25,12.7,12.9,1295505,0
+EGO.US,D,20170630,000000,12.7,13.25,12.5,13.2,1541607,0
+EGO.US,D,20170703,000000,13,13.15,12.8,12.85,606245,0
+EGO.US,D,20170705,000000,13.05,13.05,12.5,12.85,1252189,0
+EGO.US,D,20170706,000000,12.8,12.95,12.65,12.8,763194,0
+EGO.US,D,20170707,000000,12.65,12.75,12.05,12.1,1421805,0
+EGO.US,D,20170710,000000,12.2,12.35,12.05,12.15,1979327,0
+EGO.US,D,20170711,000000,12.1,12.25,11.9,12.15,1275334,0
+EGO.US,D,20170712,000000,12.2,12.4,12.1,12.15,968009,0
+EGO.US,D,20170713,000000,12.2,12.35,11.9,12.05,804965,0
+EGO.US,D,20170714,000000,12.325,12.4,12,12.05,965699,0
+EGO.US,D,20170717,000000,12.1,12.4,12.1,12.25,750765,0
+EGO.US,D,20170718,000000,12.4,12.5,12.25,12.4,598664,0
+EGO.US,D,20170719,000000,12.35,12.55,12.25,12.45,612228,0
+EGO.US,D,20170720,000000,12.35,12.75,12.35,12.7,918835,0
+EGO.US,D,20170721,000000,12.85,13,12.4,12.5,893549,0
+EGO.US,D,20170724,000000,12.5,12.65,12.2,12.2,614466,0
+EGO.US,D,20170725,000000,12.2,12.45,12.1,12.1,697242,0
+EGO.US,D,20170726,000000,12.1,12.45,11.95,12.35,1525374,0
+EGO.US,D,20170727,000000,12.4,12.4,11.95,12,1056470,0
+EGO.US,D,20170728,000000,11.75,12.05,11.15,11.3,1850337,0
+EGO.US,D,20170731,000000,10.35,10.65,10.25,10.6,1982802,0
+EGO.US,D,20170801,000000,10.5,10.55,10.15,10.4,1445114,0
+EGO.US,D,20170802,000000,10.5,10.5,9.9,9.95,1624251,0
+EGO.US,D,20170803,000000,9.9,9.95,9.175,9.25,2161257,0
+EGO.US,D,20170804,000000,9.3,9.5,8.85,9.15,1870789,0
+EGO.US,D,20170807,000000,9.4,10.1,9.25,9.65,1295005,0
+EGO.US,D,20170808,000000,9.8,9.825,9.25,9.5,1036527,0
+EGO.US,D,20170809,000000,9.75,10,9.6,9.6,1346037,0
+EGO.US,D,20170810,000000,9.75,9.8,9.55,9.65,1029968,0
+EGO.US,D,20170811,000000,9.7,10.1,9.575,10,1043204,0
+EGO.US,D,20170814,000000,10.1,10.1,9.5,9.55,871033,0
+EGO.US,D,20170815,000000,9.45,9.65,9.35,9.4,1065709,0
+EGO.US,D,20170816,000000,9.35,9.6,9.15,9.45,967061,0
+EGO.US,D,20170817,000000,9.65,9.7,9.25,9.35,707673,0
+EGO.US,D,20170818,000000,9.55,9.6,9.3,9.5,946081,0
+EGO.US,D,20170821,000000,9.55,9.65,9.4,9.55,755882,0
+EGO.US,D,20170822,000000,9.55,9.6,9.45,9.45,567371,0
+EGO.US,D,20170823,000000,9.55,9.575,9.4,9.55,421595,0
+EGO.US,D,20170824,000000,9.55,9.7,9.45,9.65,572388,0
+EGO.US,D,20170825,000000,9.75,9.8,9.45,9.8,834812,0
+EGO.US,D,20170828,000000,9.95,10.35,9.9,10.35,1088835,0
+EGO.US,D,20170829,000000,10.7,10.7,10.05,10.15,1483508,0
+EGO.US,D,20170830,000000,10.1,10.25,9.85,9.95,778882,0
+EGO.US,D,20170831,000000,10,10.3,9.85,10.3,690399,0
+EGO.US,D,20170901,000000,10.4,10.45,10.15,10.4,575304,0
+EGO.US,D,20170905,000000,10.5,10.6,10.35,10.5,1331800,0
+EGO.US,D,20170906,000000,10.5,10.65,10.25,10.3,1008037,0
+EGO.US,D,20170907,000000,10.45,10.6,10.3,10.55,626106,0
+EGO.US,D,20170908,000000,10.55,10.6,10.25,10.3,670986,0
+EGO.US,D,20170911,000000,9.7,9.95,9.5,9.65,1200839,0
+EGO.US,D,20170912,000000,9.55,9.95,9.35,9.85,1110929,0
+EGO.US,D,20170913,000000,10.5,12.175,10.4,11.45,4782038,0
+EGO.US,D,20170914,000000,11.6,11.95,11.4,11.9,1801393,0
+EGO.US,D,20170915,000000,12.1,12.2,11.45,11.6,3885758,0
+EGO.US,D,20170918,000000,11.5,11.7,11.45,11.6,2837770,0
+EGO.US,D,20170919,000000,11.6,11.75,10.85,11.25,2125359,0
+EGO.US,D,20170920,000000,11.25,11.6,11,11.05,2284709,0
+EGO.US,D,20170921,000000,11.4,11.55,11.105,11.2,1493672,0
+EGO.US,D,20170922,000000,11.35,11.45,11.2,11.3,669513,0
+EGO.US,D,20170925,000000,11.35,11.8,11.3,11.75,996574,0
+EGO.US,D,20170926,000000,11.65,11.65,11.25,11.3,708589,0
+EGO.US,D,20170927,000000,11.15,11.241,10.9,11.1,1445864,0
+EGO.US,D,20170928,000000,11.15,11.5,11.1,11.5,2145340,0
+EGO.US,D,20170929,000000,11.35,11.4,10.95,11,1577321,0
+EGO.US,D,20171002,000000,10.95,11.1,10.9,10.95,1043985,0
+EGO.US,D,20171003,000000,11,11.05,10.85,11.05,1006318,0
+EGO.US,D,20171004,000000,11.05,11.3,10.85,11.25,1119733,0
+EGO.US,D,20171005,000000,11.25,11.35,11,11.1,768934,0
+EGO.US,D,20171006,000000,11,11.4,10.9,11.3,592926,0
+EGO.US,D,20171009,000000,11.35,11.75,11.35,11.75,588405,0
+EGO.US,D,20171010,000000,11.55,11.65,11.165,11.35,1068447,0
+EGO.US,D,20171011,000000,11.45,11.45,10.9,11.3,738315,0
+EGO.US,D,20171012,000000,11.25,11.35,11.05,11.25,882762,0
+EGO.US,D,20171013,000000,11.3,11.35,11.1,11.3,426055,0
+EGO.US,D,20171016,000000,11.2,11.3,10.85,10.9,773805,0
+EGO.US,D,20171017,000000,10.75,11.1,10.7,11,571761,0
+EGO.US,D,20171018,000000,10.9,11.05,10.65,10.65,1279445,0
+EGO.US,D,20171019,000000,10.75,11,10.7,10.9,1170604,0
+EGO.US,D,20171020,000000,10.8,10.95,10.65,10.85,674681,0
+EGO.US,D,20171023,000000,9.45,9.45,7.75,7.75,7413897,0
+EGO.US,D,20171024,000000,8.05,8.1,7.4,7.4,3650849,0
+EGO.US,D,20171025,000000,7.5,7.55,6.45,6.5,4627185,0
+EGO.US,D,20171026,000000,6.65,6.75,6.2,6.55,2425309,0
+EGO.US,D,20171027,000000,6.6,6.825,6.3,6.45,2466767,0
+EGO.US,D,20171030,000000,6.65,6.85,6.45,6.8,1779932,0
+EGO.US,D,20171031,000000,6.5,6.6,6.1,6.25,4341451,0
+EGO.US,D,20171101,000000,6.4,6.4,6.2,6.25,1448954,0
+EGO.US,D,20171102,000000,6.25,6.35,6.1,6.25,2099062,0
+EGO.US,D,20171103,000000,6.3,6.3,6.1,6.25,1073411,0
+EGO.US,D,20171106,000000,6.2,6.4,6.1,6.3,1006366,0
+EGO.US,D,20171107,000000,6.2,6.25,6,6.1,1049905,0
+EGO.US,D,20171108,000000,6.15,6.2,5.95,6.05,1039591,0
+EGO.US,D,20171109,000000,5.95,6.4,5.85,6.4,1282421,0
+EGO.US,D,20171110,000000,6.45,6.45,6,6.05,1030212,0
+EGO.US,D,20171113,000000,6,6.1,5.8,5.85,1372128,0
+EGO.US,D,20171114,000000,5.95,5.95,5.75,5.85,743091,0
+EGO.US,D,20171115,000000,5.95,5.95,5.65,5.75,1264994,0
+EGO.US,D,20171116,000000,5.75,6.05,5.725,6,1200381,0
+EGO.US,D,20171117,000000,6.05,6.4,6.05,6.3,1965668,0
+EGO.US,D,20171120,000000,6.25,6.35,6.05,6.1,1000631,0
+EGO.US,D,20171121,000000,6.1,6.2,5.9,5.9,887613,0
+EGO.US,D,20171122,000000,6,6.25,5.925,6.25,1102061,0
+EGO.US,D,20171124,000000,6.25,6.3,6.1,6.15,504051,0
+EGO.US,D,20171127,000000,6.3,6.3,5.9,5.9,918174,0
+EGO.US,D,20171128,000000,6,6.05,5.85,5.95,743518,0
+EGO.US,D,20171129,000000,5.9,5.95,5.7,5.75,1107738,0
+EGO.US,D,20171130,000000,5.7,5.85,5.65,5.65,1041630,0
+EGO.US,D,20171201,000000,5.7,5.95,5.6,5.8,1110228,0
+EGO.US,D,20171204,000000,5.8,5.8,5.7,5.75,559526,0
+EGO.US,D,20171205,000000,5.7,5.8,5.55,5.6,1122862,0
+EGO.US,D,20171206,000000,5.65,5.7,5.5,5.6,857627,0
+EGO.US,D,20171207,000000,5.55,5.85,5.5,5.8,1194771,0
+EGO.US,D,20171208,000000,5.75,6.15,5.7,5.8,1784967,0
+EGO.US,D,20171211,000000,5.85,6.25,5.8,6.2,2632423,0
+EGO.US,D,20171212,000000,6.2,6.25,6,6.05,1179205,0
+EGO.US,D,20171213,000000,6.05,6.441,6,6.3,2365024,0
+EGO.US,D,20171214,000000,6.35,6.425,6.2,6.35,1179920,0
+EGO.US,D,20171215,000000,6.4,6.45,6.15,6.45,6677541,0
+EGO.US,D,20171218,000000,6.4,6.55,6.2,6.3,1630393,0
+EGO.US,D,20171219,000000,6.25,6.4,6.2,6.3,899181,0
+EGO.US,D,20171220,000000,6.25,6.4,6.15,6.35,1063679,0
+EGO.US,D,20171221,000000,6.35,6.3995,6.2,6.3,1050125,0
+EGO.US,D,20171222,000000,6.3,6.7,6.25,6.7,1319953,0
+EGO.US,D,20171226,000000,6.75,7.325,6.725,7.05,2138667,0
+EGO.US,D,20171227,000000,7.05,7.2,6.9,7.1,1536888,0
+EGO.US,D,20171228,000000,7.2,7.25,6.75,7.2,1842239,0
+EGO.US,D,20171229,000000,7.25,7.35,7,7.15,1812470,0
+EGO.US,D,20180102,000000,7.3,7.3,7.05,7.2,1866915,0
+EGO.US,D,20180103,000000,7.25,7.25,6.8,6.95,1908306,0
+EGO.US,D,20180104,000000,7,7.05,6.85,7.05,1217896,0
+EGO.US,D,20180105,000000,7,7.15,6.85,7.05,1302781,0
+EGO.US,D,20180108,000000,7.05,7.05,6.5,6.6,3133636,0
+EGO.US,D,20180109,000000,6.6,6.6,6.25,6.3,2267939,0
+EGO.US,D,20180110,000000,6.35,6.5,6.25,6.35,1671106,0
+EGO.US,D,20180111,000000,6.35,6.5,6.25,6.35,1580588,0
+EGO.US,D,20180112,000000,6.5,6.55,6.4,6.45,2211969,0
+EGO.US,D,20180116,000000,6.5,6.75,6.45,6.75,1679143,0
+EGO.US,D,20180117,000000,7,7,6.65,6.8,2495265,0
+EGO.US,D,20180118,000000,6.85,6.9,6.6,6.65,1337242,0
+EGO.US,D,20180119,000000,6.75,6.8,6.65,6.7,838038,0
+EGO.US,D,20180122,000000,6.65,6.75,6.55,6.7,752068,0
+EGO.US,D,20180123,000000,6.7,7.05,6.65,7.05,1635220,0
+EGO.US,D,20180124,000000,7.2,7.35,6.975,7.15,2025277,0
+EGO.US,D,20180125,000000,7.2,7.2,6.8,6.85,2618919,0
+EGO.US,D,20180126,000000,6.9,7.1,6.625,6.75,1438789,0
+EGO.US,D,20180129,000000,6.7,6.7,6.35,6.35,1647467,0
+EGO.US,D,20180130,000000,6.45,6.5,6.25,6.25,2107193,0
+EGO.US,D,20180131,000000,6.35,6.65,6.25,6.5,2087759,0
+EGO.US,D,20180201,000000,6.55,6.55,6.35,6.5,1312633,0
+EGO.US,D,20180202,000000,6.35,6.3975,6.05,6.1,2492757,0
+EGO.US,D,20180205,000000,6.1,6.25,6.05,6.15,2041276,0
+EGO.US,D,20180206,000000,6.05,6.25,5.9,5.95,2390460,0
+EGO.US,D,20180207,000000,6,6.2,5.95,6.05,2129935,0
+EGO.US,D,20180208,000000,6.1,6.4,6.05,6.15,2782950,0
+EGO.US,D,20180209,000000,6.15,6.2,5.65,5.7,2942189,0
+EGO.US,D,20180212,000000,5.8,6.05,5.75,5.8,2608483,0
+EGO.US,D,20180213,000000,5.85,5.9,5.55,5.65,2525523,0
+EGO.US,D,20180214,000000,5.8,6,5.8,5.8,4216456,0
+EGO.US,D,20180215,000000,5.85,5.95,5.65,5.8,3076080,0
+EGO.US,D,20180216,000000,5.75,5.9,5.55,5.6,2216772,0
+EGO.US,D,20180220,000000,5.65,5.65,5.4,5.45,1539400,0
+EGO.US,D,20180221,000000,5.5,5.7,5.45,5.5,2105722,0
+EGO.US,D,20180222,000000,5.5,5.7,5.45,5.45,1888920,0
+EGO.US,D,20180223,000000,5.45,5.5,5.4,5.4,1113854,0
+EGO.US,D,20180226,000000,5.45,5.575,5.4,5.55,981569,0
+EGO.US,D,20180227,000000,5.55,5.55,5.3,5.3,1177631,0
+EGO.US,D,20180228,000000,5.35,5.5,5.3,5.3,1347871,0
+EGO.US,D,20180301,000000,5.25,5.6,5.25,5.45,2192404,0
+EGO.US,D,20180302,000000,5.6,5.65,5.35,5.5,2117580,0
+EGO.US,D,20180305,000000,5.55,5.75,5.45,5.7,1472503,0
+EGO.US,D,20180306,000000,5.85,5.9,5.7,5.7,1176429,0
+EGO.US,D,20180307,000000,5.75,5.8,5.45,5.5,1146000,0
+EGO.US,D,20180308,000000,5.5,5.5,5.35,5.4,1824894,0
+EGO.US,D,20180309,000000,5.45,5.65,5.4,5.55,2326773,0
+EGO.US,D,20180312,000000,5.6,5.65,5.45,5.55,1588380,0
+EGO.US,D,20180313,000000,5.55,5.65,5.4,5.4,1769950,0
+EGO.US,D,20180314,000000,5.4,5.55,5.35,5.45,1728533,0
+EGO.US,D,20180315,000000,5.4,5.45,5.25,5.45,2715610,0
+EGO.US,D,20180316,000000,5.4,5.5,5.3,5.35,6211948,0
+EGO.US,D,20180319,000000,5.4,5.5,5.3,5.3,1975542,0
+EGO.US,D,20180320,000000,5.3,5.35,5.15,5.15,1806366,0
+EGO.US,D,20180321,000000,5.25,5.3,5.1,5.2,2922866,0
+EGO.US,D,20180322,000000,4.9385,5.05,4.5825,4.6,4670823,0
+EGO.US,D,20180323,000000,4.8445,4.9,4.475,4.5,2472090,0
+EGO.US,D,20180326,000000,4.65,4.65,4.254,4.3385,3037298,0
+EGO.US,D,20180327,000000,4.2995,4.338,4.01,4.1785,3567688,0
+EGO.US,D,20180328,000000,4.1455,4.2775,4.05,4.067,1713541,0
+EGO.US,D,20180329,000000,4.182,4.233,4.0635,4.2,1938391,0
+EGO.US,D,20180402,000000,4.242,4.3,4.1,4.1365,2523544,0
+EGO.US,D,20180403,000000,4.175,4.576,4.1305,4.5365,3091375,0
+EGO.US,D,20180404,000000,5,5.1,4.527,4.65,3525202,0
+EGO.US,D,20180405,000000,4.7,4.835,4.6005,4.766,2274000,0
+EGO.US,D,20180406,000000,4.81,4.9265,4.75,4.8805,2814276,0
+EGO.US,D,20180409,000000,4.95,5,4.8155,4.84,3610608,0
+EGO.US,D,20180410,000000,4.95,4.959,4.755,4.9185,2876225,0
+EGO.US,D,20180411,000000,4.995,5.15,4.9525,5.05,1705902,0
+EGO.US,D,20180412,000000,5,5.05,4.8505,4.918,4743932,0
+EGO.US,D,20180413,000000,4.8015,4.9,4.6405,4.705,4548021,0
+EGO.US,D,20180416,000000,4.75,4.9,4.68,4.8625,5473129,0
+EGO.US,D,20180417,000000,4.849,4.934,4.705,4.889,3262761,0
+EGO.US,D,20180418,000000,4.925,5.05,4.8505,4.95,1823136,0
+EGO.US,D,20180419,000000,4.9945,5.05,4.8135,4.8905,1955804,0
+EGO.US,D,20180420,000000,4.8575,4.9245,4.75,4.9,1957586,0
+EGO.US,D,20180423,000000,4.85,4.85,4.65,4.75,3168934,0
+EGO.US,D,20180424,000000,4.739,4.7455,4.656,4.7,1058787,0
+EGO.US,D,20180425,000000,4.7,4.7995,4.65,4.773,2010863,0
+EGO.US,D,20180426,000000,4.795,4.825,4.6755,4.7105,1291325,0
+EGO.US,D,20180427,000000,4.655,4.7945,4.5025,4.775,2220690,0
+EGO.US,D,20180430,000000,4.665,4.8,4.654,4.75,1311892,0
+EGO.US,D,20180501,000000,4.7,4.78,4.626,4.65,2459143,0
+EGO.US,D,20180502,000000,4.65,5.1,4.65,5.1,3176826,0
+EGO.US,D,20180503,000000,5.1,5.2,4.8,4.85,1522352,0
+EGO.US,D,20180504,000000,4.8735,5.1,4.8625,5.05,732586,0
+EGO.US,D,20180507,000000,5.05,5.1,4.91,4.915,683009,0
+EGO.US,D,20180508,000000,4.916,5.05,4.8155,4.9,1104961,0
+EGO.US,D,20180509,000000,4.9805,4.99,4.7775,4.85,1703322,0
+EGO.US,D,20180510,000000,4.8865,4.89,4.775,4.7965,709406,0
+EGO.US,D,20180511,000000,4.766,4.824,4.724,4.75,940521,0
+EGO.US,D,20180514,000000,4.75,4.8355,4.725,4.7705,642354,0
+EGO.US,D,20180515,000000,4.75,4.85,4.655,4.75,623518,0
+EGO.US,D,20180516,000000,4.75,4.8115,4.75,4.766,424530,0
+EGO.US,D,20180517,000000,4.8,4.9375,4.761,4.9,757944,0
+EGO.US,D,20180518,000000,5,5.1,4.95,5,1456408,0
+EGO.US,D,20180521,000000,4.9755,5.05,4.75,4.75,1363407,0
+EGO.US,D,20180522,000000,4.925,5.6,4.8855,5.55,2113200,0
+EGO.US,D,20180523,000000,5.55,5.95,5.55,5.75,2143362,0
+EGO.US,D,20180524,000000,5.9,6.05,5.7,5.75,1620376,0
+EGO.US,D,20180525,000000,5.8,5.8,5.6,5.65,716735,0
+EGO.US,D,20180529,000000,5.6,5.7,5.55,5.6,714515,0
+EGO.US,D,20180530,000000,5.6,5.8,5.55,5.7,893066,0
+EGO.US,D,20180531,000000,5.75,5.8,5.6,5.6,505362,0
+EGO.US,D,20180601,000000,5.65,5.7,5.45,5.55,799467,0
+EGO.US,D,20180604,000000,5.55,5.6,5.45,5.45,497270,0
+EGO.US,D,20180605,000000,5.5,5.8,5.4,5.75,946409,0
+EGO.US,D,20180606,000000,5.75,5.85,5.55,5.65,815071,0
+EGO.US,D,20180607,000000,5.7,5.75,5.6,5.65,477539,0
+EGO.US,D,20180608,000000,5.7,5.75,5.6,5.65,412278,0
+EGO.US,D,20180611,000000,5.7,5.9,5.65,5.8,990513,0
+EGO.US,D,20180612,000000,5.75,5.85,5.6,5.7,605387,0
+EGO.US,D,20180613,000000,5.7,5.9,5.6,5.8,691531,0
+EGO.US,D,20180614,000000,5.85,5.9,5.8,5.85,661036,0
+EGO.US,D,20180615,000000,5.75,5.85,5.7,5.8,1783451,0
+EGO.US,D,20180618,000000,5.8,5.85,5.75,5.75,306353,0
+EGO.US,D,20180619,000000,5.65,5.75,5.6,5.7,585632,0
+EGO.US,D,20180620,000000,5.75,5.8,5.6,5.6,418692,0
+EGO.US,D,20180621,000000,5.65,5.667,5.45,5.6,576074,0
+EGO.US,D,20180622,000000,5.6,5.65,5.45,5.55,443825,0
+EGO.US,D,20180625,000000,5.5,5.55,5.4,5.4,510030,0
+EGO.US,D,20180626,000000,5.45,5.45,5.2,5.3,508251,0
+EGO.US,D,20180627,000000,5.25,5.3,4.72,4.8,2129734,0
+EGO.US,D,20180628,000000,4.891,4.9045,4.7255,4.899,1087034,0
+EGO.US,D,20180629,000000,4.909,5,4.8535,4.9675,412993,0
+EGO.US,D,20180702,000000,4.95,4.95,4.823,4.9,378849,0
+EGO.US,D,20180703,000000,5,5.1,4.95,5.1,393901,0
+EGO.US,D,20180705,000000,5.1,5.2,5,5.2,640568,0
+EGO.US,D,20180706,000000,5.2,5.3,5.124,5.25,449746,0
+EGO.US,D,20180709,000000,5.3,5.35,5.15,5.15,552921,0
+EGO.US,D,20180710,000000,5.2,5.35,5.1,5.25,380032,0
+EGO.US,D,20180711,000000,5.25,5.4,5.2,5.25,700948,0
+EGO.US,D,20180712,000000,5.2,5.45,5.15,5.35,539202,0
+EGO.US,D,20180713,000000,5.3,5.55,5.3,5.4,511168,0
+EGO.US,D,20180716,000000,5.35,5.5,5.3,5.45,389793,0
+EGO.US,D,20180717,000000,5.3,5.45,5.3,5.35,869376,0
+EGO.US,D,20180718,000000,5.3,5.45,5.3,5.4,668741,0
+EGO.US,D,20180719,000000,5.35,5.475,5.3,5.35,642981,0
+EGO.US,D,20180720,000000,5.35,5.75,5.35,5.7,1890167,0
+EGO.US,D,20180723,000000,5.6,5.7,5.55,5.7,608822,0
+EGO.US,D,20180724,000000,5.65,5.8,5.6,5.7,805149,0
+EGO.US,D,20180725,000000,5.7,5.8,5.6,5.7,527566,0
+EGO.US,D,20180726,000000,5.6,5.75,5.2,5.25,1111368,0
+EGO.US,D,20180727,000000,5.35,5.6,5.3,5.35,740674,0
+EGO.US,D,20180730,000000,5.35,5.55,5.25,5.35,555117,0
+EGO.US,D,20180731,000000,5.35,5.5,5.35,5.45,416090,0
+EGO.US,D,20180801,000000,5.45,5.5,5.1,5.1,1443761,0
+EGO.US,D,20180802,000000,5.15,5.35,5.1,5.15,908793,0
+EGO.US,D,20180803,000000,5.15,5.4,5.15,5.3,476315,0
+EGO.US,D,20180806,000000,5.3,5.4,5.2,5.25,280885,0
+EGO.US,D,20180807,000000,5.25,5.4,5.15,5.15,379088,0
+EGO.US,D,20180808,000000,5.2,5.35,5.15,5.3,364873,0
+EGO.US,D,20180809,000000,5.3,5.35,5.15,5.2,298069,0
+EGO.US,D,20180810,000000,5.15,5.25,5.05,5.1,634592,0
+EGO.US,D,20180813,000000,5.05,5.15,4.8,4.85,1488228,0
+EGO.US,D,20180814,000000,4.925,5.05,4.9,4.95,736274,0
+EGO.US,D,20180815,000000,4.95,4.95,4.565,4.67,1339032,0
+EGO.US,D,20180816,000000,4.7,4.911,4.5145,4.5305,1219459,0
+EGO.US,D,20180817,000000,4.5785,4.82,4.578,4.6905,963749,0
+EGO.US,D,20180820,000000,4.85,4.9,4.7,4.84,455166,0
+EGO.US,D,20180821,000000,4.875,5,4.814,5,557849,0
+EGO.US,D,20180822,000000,5.05,5.15,4.9005,4.9625,1367230,0
+EGO.US,D,20180823,000000,4.925,5.05,4.7805,4.8,847609,0
+EGO.US,D,20180824,000000,4.975,5.15,4.8885,5.1,948305,0
+EGO.US,D,20180827,000000,5.1,5.3,5.075,5.15,690059,0
+EGO.US,D,20180828,000000,5.25,5.25,4.9815,5.05,460760,0
+EGO.US,D,20180829,000000,4.82,5.1,4.7,5,581477,0
+EGO.US,D,20180830,000000,4.95,5.05,4.945,4.9785,432565,0
+EGO.US,D,20180831,000000,4.98,5,4.8155,4.899,919543,0
+EGO.US,D,20180904,000000,4.95,4.95,4.6,4.6,1221631,0
+EGO.US,D,20180905,000000,4.605,4.668,4.5455,4.6005,505686,0
+EGO.US,D,20180906,000000,4.685,4.685,4.2685,4.3,1607035,0
+EGO.US,D,20180907,000000,4.325,4.4695,4.2,4.2755,1326291,0
+EGO.US,D,20180910,000000,4.265,4.4065,4.203,4.25,1291421,0
+EGO.US,D,20180911,000000,4.25,4.3,4.085,4.2245,1194813,0
+EGO.US,D,20180912,000000,4.191,4.443,4.1295,4.355,1029787,0
+EGO.US,D,20180913,000000,4.445,4.55,4.25,4.25,950414,0
+EGO.US,D,20180914,000000,4.206,4.3,4.1,4.1,1028206,0
+EGO.US,D,20180917,000000,4.1685,4.3515,4.135,4.35,1136165,0
+EGO.US,D,20180918,000000,4.4,4.4,4.1515,4.339,946050,0
+EGO.US,D,20180919,000000,4.3385,4.824,4.3,4.7855,1105822,0
+EGO.US,D,20180920,000000,4.75,4.8245,4.399,4.4275,2387997,0
+EGO.US,D,20180921,000000,4.4,4.6655,4.3145,4.4,3872054,0
+EGO.US,D,20180924,000000,4.542,4.7115,4.379,4.405,2862176,0
+EGO.US,D,20180925,000000,4.474,4.608,4.4,4.4,1917314,0
+EGO.US,D,20180926,000000,4.425,4.5,4.3085,4.35,1515039,0
+EGO.US,D,20180927,000000,4.3,4.4225,4.2505,4.26,806303,0
+EGO.US,D,20180928,000000,4.3,4.5,4.25,4.4155,1303176,0
+EGO.US,D,20181001,000000,4.35,4.65,4.305,4.65,1693779,0
+EGO.US,D,20181002,000000,4.605,4.8845,4.401,4.443,2154372,0
+EGO.US,D,20181003,000000,4.478,4.5675,4.358,4.498,1092777,0
+EGO.US,D,20181004,000000,4.5,4.639,4.4,4.438,608321,0
+EGO.US,D,20181005,000000,4.5995,4.5995,4.35,4.4,774419,0
+EGO.US,D,20181008,000000,4.362,4.6395,4.3255,4.607,608261,0
+EGO.US,D,20181009,000000,4.45,4.57,4.4335,4.4575,344846,0
+EGO.US,D,20181010,000000,4.455,4.5,4.37,4.5,695133,0
+EGO.US,D,20181011,000000,4.635,4.75,4.505,4.75,1293198,0
+EGO.US,D,20181012,000000,4.75,4.75,4.4625,4.5705,916176,0
+EGO.US,D,20181015,000000,4.7105,4.735,4.45,4.45,1022027,0
+EGO.US,D,20181016,000000,4.5405,4.7315,4.5005,4.5975,1130865,0
+EGO.US,D,20181017,000000,4.6025,4.7,4.5155,4.5635,937166,0
+EGO.US,D,20181018,000000,4.6,4.6395,4.501,4.565,504922,0
+EGO.US,D,20181019,000000,4.595,4.5975,4.49,4.533,577082,0
+EGO.US,D,20181022,000000,4.55,4.55,4.45,4.5425,411615,0
+EGO.US,D,20181023,000000,4.625,4.625,4.462,4.4775,641758,0
+EGO.US,D,20181024,000000,4.5,4.5,4.281,4.3,912923,0
+EGO.US,D,20181025,000000,4.365,4.365,4.1,4.1,1208445,0
+EGO.US,D,20181026,000000,4.15,4.2,3.65,3.85,1967338,0
+EGO.US,D,20181029,000000,3.85,3.8985,3.3,3.3,1474791,0
+EGO.US,D,20181030,000000,3.5,3.6455,3.375,3.45,982652,0
+EGO.US,D,20181031,000000,3.45,3.489,3.255,3.3065,1466326,0
+EGO.US,D,20181101,000000,3.4,3.55,3.4,3.4785,1130062,0
+EGO.US,D,20181102,000000,3.7,3.7,3.485,3.6,574673,0
+EGO.US,D,20181105,000000,3.65,3.732,3.601,3.65,597567,0
+EGO.US,D,20181106,000000,3.6125,3.6735,3.5505,3.65,311672,0
+EGO.US,D,20181107,000000,3.715,3.715,3.575,3.644,536846,0
+EGO.US,D,20181108,000000,3.65,3.65,3.4555,3.5,783200,0
+EGO.US,D,20181109,000000,3.4475,3.5,3.275,3.292,1308078,0
+EGO.US,D,20181112,000000,3.309,3.345,3.1,3.1,983297,0
+EGO.US,D,20181113,000000,3.159,3.2,3.02,3.0655,898236,0
+EGO.US,D,20181114,000000,3.0715,3.192,3.0165,3.0295,1006025,0
+EGO.US,D,20181115,000000,3.055,3.155,3.05,3.1215,722079,0
+EGO.US,D,20181116,000000,3.175,3.242,3.15,3.1965,793791,0
+EGO.US,D,20181119,000000,3.191,3.225,3.105,3.1325,362788,0
+EGO.US,D,20181120,000000,3.14,3.1755,3,3.07,696650,0
+EGO.US,D,20181121,000000,3.128,3.17,3.09,3.15,499107,0
+EGO.US,D,20181123,000000,3.1,3.1365,3.034,3.034,237582,0
+EGO.US,D,20181126,000000,3.05,3.1,2.867,2.941,1064940,0
+EGO.US,D,20181127,000000,2.962,2.962,2.786,2.9,728643,0
+EGO.US,D,20181128,000000,2.928,2.977,2.825,2.962,514922,0
+EGO.US,D,20181129,000000,2.9595,2.9945,2.825,2.825,357025,0
+EGO.US,D,20181130,000000,2.85,2.854,2.739,2.8375,491839,0
+EGO.US,D,20181203,000000,2.9,2.9735,2.8505,2.8755,508862,0
+EGO.US,D,20181204,000000,2.99,2.99,2.8,2.85,706700,0
+EGO.US,D,20181206,000000,2.85,2.9,2.791,2.85,652366,0
+EGO.US,D,20181207,000000,2.8495,3.147,2.8495,3.05,1190542,0
+EGO.US,D,20181210,000000,3.15,3.15,3.0017,3.05,526067,0
+EGO.US,D,20181211,000000,3.15,3.15,3.059,3.0615,541637,0
+EGO.US,D,20181212,000000,3.1,3.163,3.05,3.1,459899,0
+EGO.US,D,20181213,000000,3.013,3.1225,2.9125,2.925,1137842,0
+EGO.US,D,20181214,000000,2.95,2.99,2.8725,2.8875,843044,0
+EGO.US,D,20181217,000000,2.9,3.2225,2.9,3.21,1537733,0
+EGO.US,D,20181218,000000,3.1355,3.3315,3.0685,3.2615,1660606,0
+EGO.US,D,20181219,000000,3.25,3.4255,3.029,3.029,1642644,0
+EGO.US,D,20181220,000000,3.15,3.25,2.8905,3.058,1636856,0
+EGO.US,D,20181221,000000,3.062,3.125,2.9,2.9765,2328518,0
+EGO.US,D,20181224,000000,2.947,3.028,2.9,2.973,655149,0
+EGO.US,D,20181226,000000,3,3.0745,2.876,2.9935,746321,0
+EGO.US,D,20181227,000000,2.942,3.0225,2.891,2.95,744038,0
+EGO.US,D,20181228,000000,2.865,2.9495,2.85,2.9,1061144,0
+EGO.US,D,20181231,000000,2.77,2.95,2.73,2.88,1033133,0
+EGO.US,D,20190102,000000,2.87,3.33,2.84,3.17,1873838,0
+EGO.US,D,20190103,000000,3.19,3.46,3.19,3.46,1700414,0
+EGO.US,D,20190104,000000,3.3,3.34,3.2,3.27,1354556,0
+EGO.US,D,20190107,000000,3.3,3.39,3.22,3.31,1416636,0
+EGO.US,D,20190108,000000,3.32,3.4,3.26,3.3,1531301,0
+EGO.US,D,20190109,000000,3.31,3.4,3.17,3.25,1431204,0
+EGO.US,D,20190110,000000,3.23,3.23,3.03,3.04,1698779,0
+EGO.US,D,20190111,000000,3.02,3.09,3.01,3.06,1163623,0
+EGO.US,D,20190114,000000,3.05,3.06,2.84,2.94,1305796,0
+EGO.US,D,20190115,000000,2.95,2.98,2.825,2.94,2153554,0
+EGO.US,D,20190116,000000,2.9,2.9988,2.86,2.86,1001794,0
+EGO.US,D,20190117,000000,2.86,2.86,2.77,2.83,1072664,0
+EGO.US,D,20190118,000000,2.8,2.8,2.66,2.66,1219289,0
+EGO.US,D,20190122,000000,2.64,2.74,2.52,2.69,1869938,0
+EGO.US,D,20190123,000000,2.65,2.72,2.61,2.64,1118759,0
+EGO.US,D,20190124,000000,2.64,2.69,2.61,2.67,704666,0
+EGO.US,D,20190125,000000,2.7,2.805,2.66,2.69,2062296,0
+EGO.US,D,20190128,000000,2.71,2.795,2.676,2.79,1512939,0
+EGO.US,D,20190129,000000,2.81,2.85,2.79,2.82,1388078,0
+EGO.US,D,20190130,000000,2.83,2.97,2.78,2.94,1928697,0
+EGO.US,D,20190131,000000,3.44,3.77,3.41,3.75,8448213,0
+EGO.US,D,20190201,000000,3.82,4.08,3.81,3.98,4744750,0
+EGO.US,D,20190204,000000,3.95,4.0627,3.835,3.95,2105416,0
+EGO.US,D,20190205,000000,3.91,4.185,3.89,4.17,2626792,0
+EGO.US,D,20190206,000000,4.33,4.4,3.88,3.92,3677669,0
+EGO.US,D,20190207,000000,3.92,3.99,3.8,3.82,2657294,0
+EGO.US,D,20190208,000000,3.9,4.06,3.82,4.04,2852949,0
+EGO.US,D,20190211,000000,3.95,4.11,3.88,4.02,1960852,0
+EGO.US,D,20190212,000000,4.02,4.11,3.94,3.97,1378865,0
+EGO.US,D,20190213,000000,3.95,4.14,3.94,4,1493227,0
+EGO.US,D,20190214,000000,3.99,4.09,3.96,4.01,1260019,0
+EGO.US,D,20190215,000000,4.08,4.19,4,4.18,1779347,0
+EGO.US,D,20190219,000000,4.23,4.515,4.23,4.44,2914010,0
+EGO.US,D,20190220,000000,4.45,4.45,4.29,4.35,2298647,0
+EGO.US,D,20190221,000000,4.32,4.37,4.19,4.3,1721383,0
+EGO.US,D,20190222,000000,4.12,4.63,4.1,4.39,3142043,0
+EGO.US,D,20190225,000000,4.45,4.45,4.28,4.3,1872378,0
+EGO.US,D,20190226,000000,4.3,4.37,4.21,4.3,1176678,0
+EGO.US,D,20190227,000000,4.29,4.3,4.2,4.26,1187532,0
+EGO.US,D,20190228,000000,4.24,4.36,4.2,4.35,1686092,0
+EGO.US,D,20190301,000000,4.24,4.47,4.2,4.2,1877843,0
+EGO.US,D,20190304,000000,4.16,4.27,4.1,4.23,1558929,0
+EGO.US,D,20190305,000000,4.2,4.28,4.1648,4.26,1147133,0
+EGO.US,D,20190306,000000,4.27,4.3,4.17,4.18,986802,0
+EGO.US,D,20190307,000000,4.16,4.32,4.135,4.31,1508300,0
+EGO.US,D,20190308,000000,4.38,4.48,4.26,4.46,2905363,0
+EGO.US,D,20190311,000000,4.44,4.455,4.3,4.43,1451673,0
+EGO.US,D,20190312,000000,4.45,4.78,4.45,4.73,2285297,0
+EGO.US,D,20190313,000000,4.79,4.88,4.6634,4.77,1734583,0
+EGO.US,D,20190314,000000,4.63,4.66,4.5,4.53,1698427,0
+EGO.US,D,20190315,000000,4.56,4.61,4.38,4.5,3188018,0
+EGO.US,D,20190318,000000,4.5,4.53,4.38,4.39,1059533,0
+EGO.US,D,20190319,000000,4.46,4.59,4.42,4.52,1332449,0
+EGO.US,D,20190320,000000,4.55,4.74,4.42,4.71,1699880,0
+EGO.US,D,20190321,000000,4.72,4.74,4.5,4.55,1924007,0
+EGO.US,D,20190322,000000,4.54,4.68,4.53,4.62,1414795,0
+EGO.US,D,20190325,000000,4.67,4.96,4.63,4.92,2501621,0
+EGO.US,D,20190326,000000,4.89,5.11,4.8199,5.03,1961788,0
+EGO.US,D,20190327,000000,5.03,5.09,4.92,4.94,1919822,0
+EGO.US,D,20190328,000000,4.84,4.85,4.66,4.7,2029660,0
+EGO.US,D,20190329,000000,4.8,4.83,4.62,4.63,1371805,0
+EGO.US,D,20190401,000000,4.64,4.7,4.33,4.42,2839637,0
+EGO.US,D,20190402,000000,4.44,4.525,4.37,4.45,1675424,0
+EGO.US,D,20190403,000000,4.45,4.62,4.38,4.59,2961977,0
+EGO.US,D,20190404,000000,4.54,4.69,4.47,4.66,1492298,0
+EGO.US,D,20190405,000000,4.65,4.65,4.55,4.58,983503,0
+EGO.US,D,20190408,000000,4.65,4.7199,4.5701,4.64,1083928,0
+EGO.US,D,20190409,000000,4.69,4.77,4.65,4.73,1417658,0
+EGO.US,D,20190410,000000,4.73,4.82,4.65,4.68,1317613,0
+EGO.US,D,20190411,000000,4.61,4.64,4.52,4.56,1218707,0
+EGO.US,D,20190412,000000,4.56,4.6195,4.495,4.51,676974,0
+EGO.US,D,20190415,000000,4.44,4.53,4.395,4.48,758880,0
+EGO.US,D,20190416,000000,4.38,4.41,4.24,4.27,1372877,0
+EGO.US,D,20190417,000000,4.31,4.36,4.2501,4.32,854698,0
+EGO.US,D,20190418,000000,4.35,4.46,4.22,4.28,1178944,0
+EGO.US,D,20190422,000000,4.28,4.285,4.13,4.15,1081906,0
+EGO.US,D,20190423,000000,4.11,4.1787,4.0201,4.14,1636051,0
+EGO.US,D,20190424,000000,4.14,4.23,4.07,4.16,1356002,0
+EGO.US,D,20190425,000000,4.16,4.23,4.08,4.12,1043321,0
+EGO.US,D,20190426,000000,4.17,4.37,4.17,4.31,1525099,0
+EGO.US,D,20190429,000000,4.25,4.26,4.145,4.17,756310,0
+EGO.US,D,20190430,000000,4.16,4.26,4.15,4.16,1145457,0
+EGO.US,D,20190501,000000,4.13,4.225,4.05,4.11,1665143,0
+EGO.US,D,20190502,000000,4.04,4.1258,3.93,4.11,2092852,0
+EGO.US,D,20190503,000000,3.93,4.02,3.385,3.42,5406138,0
+EGO.US,D,20190506,000000,3.43,3.7,3.4,3.62,1879880,0
+EGO.US,D,20190507,000000,3.55,3.6,3.485,3.51,2997437,0
+EGO.US,D,20190508,000000,3.52,3.58,3.4,3.49,1865558,0
+EGO.US,D,20190509,000000,3.5,3.55,3.44,3.51,1365513,0
+EGO.US,D,20190510,000000,3.55,3.64,3.48,3.5,1579535,0
+EGO.US,D,20190513,000000,3.61,3.72,3.56,3.66,2496354,0
+EGO.US,D,20190514,000000,3.69,3.71,3.56,3.63,1356951,0
+EGO.US,D,20190515,000000,3.67,3.88,3.65,3.8,1532310,0
+EGO.US,D,20190516,000000,3.81,3.81,3.5532,3.61,1892852,0
+EGO.US,D,20190517,000000,3.6,3.63,3.52,3.53,1315391,0
+EGO.US,D,20190520,000000,3.53,3.54,3.4,3.42,960435,0
+EGO.US,D,20190521,000000,3.43,3.49,3.37,3.44,965610,0
+EGO.US,D,20190522,000000,3.42,3.52,3.38,3.45,1363660,0
+EGO.US,D,20190523,000000,3.45,3.47,3.185,3.19,3378256,0
+EGO.US,D,20190524,000000,3.2,3.2,3.05,3.11,2324992,0
+EGO.US,D,20190528,000000,3.47,3.805,3.43,3.62,5881792,0
+EGO.US,D,20190529,000000,3.61,3.66,3.49,3.52,1997009,0
+EGO.US,D,20190530,000000,3.48,3.66,3.44,3.64,2972233,0
+EGO.US,D,20190531,000000,3.76,3.8,3.615,3.72,2444889,0
+EGO.US,D,20190603,000000,3.81,4.23,3.81,4.19,5299603,0
+EGO.US,D,20190604,000000,4.12,4.245,4.03,4.23,3132852,0
+EGO.US,D,20190605,000000,4.35,4.465,4.14,4.24,2861952,0
+EGO.US,D,20190606,000000,4.3,4.415,4.195,4.28,2153885,0
+EGO.US,D,20190607,000000,4.31,4.5,4.255,4.31,2373847,0
+EGO.US,D,20190610,000000,4.22,4.245,4.1338,4.17,2376167,0
+EGO.US,D,20190611,000000,4.15,4.31,4.11,4.26,1937247,0
+EGO.US,D,20190612,000000,4.3,4.39,4.21,4.3,1818613,0
+EGO.US,D,20190613,000000,4.33,4.33,4.21,4.32,2121245,0
+EGO.US,D,20190614,000000,4.38,4.47,4.2201,4.26,3490295,0
+EGO.US,D,20190617,000000,4.24,4.32,4.1928,4.3,1990979,0
+EGO.US,D,20190618,000000,4.38,4.53,4.35,4.48,2570420,0
+EGO.US,D,20190619,000000,4.44,4.54,4.345,4.51,2542757,0
+EGO.US,D,20190620,000000,4.68,5.2,4.67,5.11,7461149,0
+EGO.US,D,20190621,000000,5.14,5.43,4.92,5.43,11976364,0
+EGO.US,D,20190624,000000,5.46,5.56,5.267,5.49,4276623,0
+EGO.US,D,20190625,000000,5.5,5.63,5.27,5.45,5361751,0
+EGO.US,D,20190626,000000,5.33,5.82,5.28,5.7,4687831,0
+EGO.US,D,20190627,000000,5.71,5.76,5.63,5.75,3022414,0
+EGO.US,D,20190628,000000,5.78,5.82,5.68,5.82,3257292,0
+EGO.US,D,20190701,000000,5.64,5.875,5.56,5.79,3190644,0
+EGO.US,D,20190702,000000,5.87,6.31,5.86,6.24,5147463,0
+EGO.US,D,20190703,000000,6.37,6.4,6.13,6.24,3484806,0
+EGO.US,D,20190705,000000,6.01,6.32,5.98,6.26,3990864,0
+EGO.US,D,20190708,000000,6.36,6.43,6.04,6.2,3887904,0
+EGO.US,D,20190709,000000,6.23,6.64,6.165,6.55,3526297,0
+EGO.US,D,20190710,000000,6.72,6.85,6.54,6.85,4698270,0
+EGO.US,D,20190711,000000,6.82,6.91,6.62,6.75,4782728,0
+EGO.US,D,20190712,000000,6.75,7.035,6.75,6.99,3200033,0
+EGO.US,D,20190715,000000,7.02,7.14,6.91,6.98,3238742,0
+EGO.US,D,20190716,000000,6.94,7.32,6.88,7.22,4174362,0
+EGO.US,D,20190717,000000,7.26,7.61,7.23,7.6,4453997,0
+EGO.US,D,20190718,000000,7.62,7.88,7.42,7.83,6849274,0
+EGO.US,D,20190719,000000,7.76,7.86,7.55,7.68,5893544,0
+EGO.US,D,20190722,000000,7.67,7.96,7.66,7.81,4713606,0
+EGO.US,D,20190723,000000,7.7,7.8,7.26,7.49,5419862,0
+EGO.US,D,20190724,000000,7.6,7.89,7.52,7.8,4475592,0
+EGO.US,D,20190725,000000,7.77,7.8101,7.61,7.73,3936640,0
+EGO.US,D,20190726,000000,7.78,7.95,7.76,7.88,2410971,0
+EGO.US,D,20190729,000000,7.9,7.95,7.7,7.95,2394558,0
+EGO.US,D,20190730,000000,7.97,8.18,7.91,8.08,3557857,0
+EGO.US,D,20190731,000000,8.09,8.13,7.61,7.7,5108008,0
+EGO.US,D,20190801,000000,7.4,8.32,7.35,8.27,6793809,0
+EGO.US,D,20190802,000000,8.15,8.35,7.9801,8.16,4458835,0
+EGO.US,D,20190805,000000,8.4,8.82,8.36,8.66,5810891,0
+EGO.US,D,20190806,000000,8.62,8.99,8.44,8.57,4985628,0
+EGO.US,D,20190807,000000,8.9,8.91,7.62,7.84,9571894,0
+EGO.US,D,20190808,000000,7.58,8.42,7.445,8.32,4166020,0
+EGO.US,D,20190809,000000,8.27,8.48,8.165,8.23,4175359,0
+EGO.US,D,20190812,000000,8.26,8.45,8.17,8.255,2433263,0
+EGO.US,D,20190813,000000,8.34,8.43,7.75,8.09,3619533,0
+EGO.US,D,20190814,000000,8.25,8.88,8.2,8.55,5293508,0
+EGO.US,D,20190815,000000,8.59,8.855,8.39,8.77,3162894,0
+EGO.US,D,20190816,000000,8.61,8.895,8.52,8.62,3406374,0
+EGO.US,D,20190819,000000,8.35,8.76,8.245,8.57,2817266,0
+EGO.US,D,20190820,000000,8.66,8.8101,8.57,8.76,2417684,0
+EGO.US,D,20190821,000000,8.71,8.845,8.64,8.73,1897100,0
+EGO.US,D,20190822,000000,8.6,8.76,8.5,8.58,1939326,0
+EGO.US,D,20190823,000000,8.65,9.35,8.62,9.17,5611546,0
+EGO.US,D,20190826,000000,9.27,9.49,9.04,9.22,3059817,0
+EGO.US,D,20190827,000000,9.25,9.685,9.16,9.52,3538769,0
+EGO.US,D,20190828,000000,9.56,9.62,9.21,9.55,2618579,0
+EGO.US,D,20190829,000000,9.54,9.54,9.05,9.22,3255727,0
+EGO.US,D,20190830,000000,9.12,9.4,9.09,9.19,2523527,0
+EGO.US,D,20190903,000000,9.46,9.48,9.17,9.26,4433250,0
+EGO.US,D,20190904,000000,9.26,10.09,9.23,9.99,5438731,0
+EGO.US,D,20190905,000000,9.71,9.91,9.58,9.71,4499644,0
+EGO.US,D,20190906,000000,9.71,10,9.1434,9.2,4983257,0
+EGO.US,D,20190909,000000,9.31,9.32,8.3,8.62,6109374,0
+EGO.US,D,20190910,000000,8.5,8.77,8.33,8.36,3798284,0
+EGO.US,D,20190911,000000,8.35,8.8,8.35,8.57,3692612,0
+EGO.US,D,20190912,000000,8.9,9.36,8.63,8.67,4831983,0
+EGO.US,D,20190913,000000,8.65,8.82,8.23,8.29,4328906,0
+EGO.US,D,20190916,000000,8.5,8.6,8.02,8.46,3647299,0
+EGO.US,D,20190917,000000,8.57,8.58,8.31,8.39,2620423,0
+EGO.US,D,20190918,000000,8.33,8.46,7.91,8.12,3746714,0
+EGO.US,D,20190919,000000,8.18,8.36,8.15,8.3,1802283,0
+EGO.US,D,20190920,000000,8.26,8.48,8.2,8.4,4185732,0
+EGO.US,D,20190923,000000,8.48,8.92,8.44,8.84,3773229,0
+EGO.US,D,20190924,000000,8.75,9.035,8.59,8.95,2632226,0
+EGO.US,D,20190925,000000,8.92,8.92,8.1,8.21,3681323,0
+EGO.US,D,20190926,000000,8.2,8.3039,7.83,7.86,2962543,0
+EGO.US,D,20190927,000000,7.55,8.04,7.06,7.88,3681997,0
+EGO.US,D,20190930,000000,7.6,7.82,7.5,7.77,2873973,0
+EGO.US,D,20191001,000000,7.71,7.945,7.55,7.69,3050267,0
+EGO.US,D,20191002,000000,7.85,7.99,7.725,7.81,2388160,0
+EGO.US,D,20191003,000000,7.8,8.01,7.74,7.8,1860146,0
+EGO.US,D,20191004,000000,7.72,7.91,7.63,7.87,1493833,0
+EGO.US,D,20191007,000000,7.78,7.9224,7.7,7.8,1289088,0
+EGO.US,D,20191008,000000,7.97,7.97,7.775,7.95,1960849,0
+EGO.US,D,20191009,000000,7.95,7.96,7.72,7.77,1939655,0
+EGO.US,D,20191010,000000,7.73,7.92,7.515,7.82,2036539,0
+EGO.US,D,20191011,000000,7.71,7.74,7.37,7.39,3010172,0
+EGO.US,D,20191014,000000,7.4,7.47,7.3,7.34,1006504,0
+EGO.US,D,20191015,000000,7.25,7.38,7.11,7.23,2171404,0
+EGO.US,D,20191016,000000,7.26,7.41,7.17,7.39,1665271,0
+EGO.US,D,20191017,000000,7.28,7.87,7.28,7.87,2353878,0
+EGO.US,D,20191018,000000,7.83,7.9977,7.65,7.88,1843671,0
+EGO.US,D,20191021,000000,8.01,8.14,7.67,7.69,1663280,0
+EGO.US,D,20191022,000000,7.69,7.77,7.5,7.69,1279136,0
+EGO.US,D,20191023,000000,7.78,8.035,7.78,7.87,1796875,0
+EGO.US,D,20191024,000000,7.86,8.19,7.86,8.1,2125235,0
+EGO.US,D,20191025,000000,8.25,8.35,8.02,8.13,1658263,0
+EGO.US,D,20191028,000000,7.95,8.02,7.78,7.89,1371856,0
+EGO.US,D,20191029,000000,7.8,8.07,7.61,7.92,2387472,0
+EGO.US,D,20191030,000000,7.93,8.2,7.87,8.19,2429909,0
+EGO.US,D,20191031,000000,8.31,8.61,8.22,8.42,2865122,0
+EGO.US,D,20191101,000000,8.42,9.01,8.13,8.99,4141542,0
+EGO.US,D,20191104,000000,8.95,9.165,8.88,8.95,2629598,0
+EGO.US,D,20191105,000000,8.75,9,8.68,8.93,3022493,0
+EGO.US,D,20191106,000000,8.96,9.02,8.73,8.91,2086902,0
+EGO.US,D,20191107,000000,8.79,8.85,7.54,7.63,5017876,0
+EGO.US,D,20191108,000000,7.5,7.98,7.5,7.7,2479731,0
+EGO.US,D,20191111,000000,7.69,7.71,7.5,7.64,2097969,0
+EGO.US,D,20191112,000000,7.62,7.72,7.53,7.61,2575814,0
+EGO.US,D,20191113,000000,7.71,8.03,7.71,7.88,2148905,0
+EGO.US,D,20191114,000000,7.91,8,7.7,7.91,1999968,0
+EGO.US,D,20191115,000000,7.83,7.86,7.605,7.65,1933809,0
+EGO.US,D,20191118,000000,7.65,7.82,7.61,7.77,1343018,0
+EGO.US,D,20191119,000000,7.76,7.88,7.68,7.74,1354205,0
+EGO.US,D,20191120,000000,7.76,8.01,7.72,7.96,1623177,0
+EGO.US,D,20191121,000000,7.95,7.99,7.56,7.56,1444117,0
+EGO.US,D,20191122,000000,7.66,7.73,7.41,7.59,1713207,0
+EGO.US,D,20191125,000000,7.53,7.82,7.49,7.55,1454478,0
+EGO.US,D,20191126,000000,7.58,7.72,7.5,7.69,1060083,0
+EGO.US,D,20191127,000000,7.6,7.674,7.42,7.56,2130759,0
+EGO.US,D,20191129,000000,7.6,7.88,7.6,7.84,1016594,0
+EGO.US,D,20191202,000000,7.81,7.9,7.6367,7.88,1891107,0
+EGO.US,D,20191203,000000,8.02,8.27,8,8.17,2493897,0
+EGO.US,D,20191204,000000,8.15,8.22,7.83,7.92,1783992,0
+EGO.US,D,20191205,000000,7.62,7.71,7.2215,7.36,7312344,0
+EGO.US,D,20191206,000000,7.23,7.39,7.05,7.3,3725460,0
+EGO.US,D,20191209,000000,7.38,7.545,7.25,7.26,2718796,0
+EGO.US,D,20191210,000000,7.33,7.36,7.11,7.17,1840276,0
+EGO.US,D,20191211,000000,7.22,7.3,7.1,7.25,1614222,0
+EGO.US,D,20191212,000000,7.37,7.42,7.1,7.26,2050900,0
+EGO.US,D,20191213,000000,7.2,7.6,7.2,7.5,2797659,0
+EGO.US,D,20191216,000000,7.56,7.6,7.18,7.19,3030494,0
+EGO.US,D,20191217,000000,7.19,7.32,7.14,7.14,1745422,0
+EGO.US,D,20191218,000000,7.14,7.2707,7.115,7.26,1618097,0
+EGO.US,D,20191219,000000,7.25,7.26,7.12,7.19,3259201,0
+EGO.US,D,20191220,000000,7.21,7.23,7.04,7.1,4198683,0
+EGO.US,D,20191223,000000,7.15,7.48,7.08,7.46,2193093,0
+EGO.US,D,20191224,000000,7.55,7.71,7.46,7.71,1547101,0
+EGO.US,D,20191226,000000,7.76,7.94,7.57,7.74,2147200,0
+EGO.US,D,20191227,000000,7.7,7.81,7.6,7.63,2645915,0
+EGO.US,D,20191230,000000,7.66,7.91,7.6,7.88,3684495,0
+EGO.US,D,20191231,000000,7.98,8.15,7.91,8.03,2768060,0
+EGO.US,D,20200102,000000,8.16,8.335,8.03,8.09,1771576,0
+EGO.US,D,20200103,000000,8.34,8.39,7.95,8,3103090,0
+EGO.US,D,20200106,000000,8.27,8.29,7.8,7.88,2584404,0
+EGO.US,D,20200107,000000,7.9,8.255,7.8361,8.22,2013908,0
+EGO.US,D,20200108,000000,8.21,8.23,7.6449,7.71,2882785,0
+EGO.US,D,20200109,000000,7.61,7.63,7.38,7.43,1914299,0
+EGO.US,D,20200110,000000,7.43,7.6352,7.43,7.52,1426656,0
+EGO.US,D,20200113,000000,7.53,7.56,7.2,7.21,1589565,0
+EGO.US,D,20200114,000000,7.16,7.39,7.12,7.34,1493110,0
+EGO.US,D,20200115,000000,7.38,7.45,7.18,7.41,2254850,0
+EGO.US,D,20200116,000000,7.29,7.4666,7.2525,7.41,2026907,0
+EGO.US,D,20200117,000000,7.45,7.455,7.19,7.26,2225901,0
+EGO.US,D,20200121,000000,7.3,7.43,7.17,7.39,2386429,0
+EGO.US,D,20200122,000000,7.39,7.49,7.3,7.33,912947,0
+EGO.US,D,20200123,000000,7.29,7.54,7.22,7.31,1813556,0
+EGO.US,D,20200124,000000,7.31,7.5,7.23,7.5,1682805,0
+EGO.US,D,20200127,000000,7.6,7.68,7.315,7.36,2846935,0
+EGO.US,D,20200128,000000,7.28,7.39,7.05,7.12,1583512,0
+EGO.US,D,20200129,000000,7.1,7.3,6.94,7.29,2183896,0
+EGO.US,D,20200130,000000,7.3,7.37,7.22,7.25,1903964,0
+EGO.US,D,20200131,000000,7.23,7.36,7.1599,7.28,2499157,0
+EGO.US,D,20200203,000000,7.22,7.325,7.18,7.27,1133161,0
+EGO.US,D,20200204,000000,7.11,7.14,6.6,6.62,4201168,0
+EGO.US,D,20200205,000000,6.61,6.72,6.5,6.59,2160916,0
+EGO.US,D,20200206,000000,6.62,6.81,6.6,6.78,2427516,0
+EGO.US,D,20200207,000000,6.8,6.95,6.66,6.68,1252409,0
+EGO.US,D,20200210,000000,6.73,6.89,6.65,6.82,2056891,0
+EGO.US,D,20200211,000000,6.78,7.02,6.78,6.98,2555106,0
+EGO.US,D,20200212,000000,6.96,7.03,6.89,6.91,870571,0
+EGO.US,D,20200213,000000,6.98,7.05,6.9088,6.97,2109129,0
+EGO.US,D,20200214,000000,6.99,7,6.65,6.67,1609581,0
+EGO.US,D,20200218,000000,6.75,7.3766,6.68,7.37,3703270,0
+EGO.US,D,20200219,000000,7.42,7.61,7.21,7.57,3931853,0
+EGO.US,D,20200220,000000,7.58,7.74,7.47,7.52,3330668,0
+EGO.US,D,20200221,000000,8.05,9.95,8.04,9.93,20225673,0
+EGO.US,D,20200224,000000,10.52,10.97,10.1,10.88,13885561,0
+EGO.US,D,20200225,000000,10.48,11.29,10.33,10.92,11691059,0
+EGO.US,D,20200226,000000,10.77,11.06,10.6,10.8,4691344,0
+EGO.US,D,20200227,000000,10.89,10.98,9.37,9.42,6556917,0
+EGO.US,D,20200228,000000,8.54,9.14,8.31,8.69,5714946,0
+EGO.US,D,20200302,000000,9.09,9.43,8.81,9.34,2948041,0
+EGO.US,D,20200303,000000,9.43,10.08,9.13,9.43,6119429,0
+EGO.US,D,20200304,000000,9.48,9.8769,9.26,9.65,4213251,0
+EGO.US,D,20200305,000000,9.76,9.9,9.4169,9.64,4757577,0
+EGO.US,D,20200306,000000,9.68,9.72,8.93,9.39,7593078,0
+EGO.US,D,20200309,000000,8.75,8.97,8.33,8.34,4756218,0
+EGO.US,D,20200310,000000,8.49,8.73,7.98,8.39,2664371,0
+EGO.US,D,20200311,000000,8.27,8.47,7.42,7.56,5401405,0
+EGO.US,D,20200312,000000,6.6,7.57,5.91,6.56,6808511,0
+EGO.US,D,20200313,000000,6.85,6.87,5.75,5.75,4772263,0
+EGO.US,D,20200316,000000,4.66,6.475,4.6,6.03,6672778,0
+EGO.US,D,20200317,000000,5.86,7.06,5.82,6.65,6907880,0
+EGO.US,D,20200318,000000,6.42,6.79,5.26,5.36,5855345,0
+EGO.US,D,20200319,000000,5.43,6.44,4.82,5.51,5480635,0
+EGO.US,D,20200320,000000,5.9,5.98,5.15,5.15,4971642,0
+EGO.US,D,20200323,000000,5.6,5.93,5.09,5.62,4373526,0
+EGO.US,D,20200324,000000,6.18,6.6,6.01,6.36,5496151,0
+EGO.US,D,20200325,000000,6.37,7.36,6.23,7.11,5708020,0
+EGO.US,D,20200326,000000,7.4,7.73,6.82,7.01,4381464,0
+EGO.US,D,20200327,000000,6.78,7.01,6.48,6.67,3955645,0
+EGO.US,D,20200330,000000,6.66,6.93,6.06,6.23,3488472,0
+EGO.US,D,20200331,000000,6.1,6.685,6.1,6.17,3338855,0
+EGO.US,D,20200401,000000,6.16,6.54,6.04,6.35,2683952,0
+EGO.US,D,20200402,000000,6.5,6.92,6.43,6.61,2578193,0
+EGO.US,D,20200403,000000,6.7,6.85,6.47,6.48,2282984,0
+EGO.US,D,20200406,000000,6.84,7.11,6.6,7,3778268,0
+EGO.US,D,20200407,000000,7.01,7.27,6.75,6.87,2899811,0
+EGO.US,D,20200408,000000,6.93,7.13,6.79,6.9,1413742,0
+EGO.US,D,20200409,000000,7.16,7.805,7.16,7.74,3775379,0
+EGO.US,D,20200413,000000,7.9,8.85,7.51,8.74,5324227,0
+EGO.US,D,20200414,000000,9.12,9.51,8.35,8.58,5028260,0
+EGO.US,D,20200415,000000,8.28,8.7,8.105,8.41,2612498,0
+EGO.US,D,20200416,000000,8.54,8.795,8.3,8.5,2561206,0
+EGO.US,D,20200417,000000,8.13,8.6,8.13,8.31,3615654,0
+EGO.US,D,20200420,000000,8.44,8.96,8.33,8.69,2790367,0
+EGO.US,D,20200421,000000,8.34,8.76,8.28,8.63,2910254,0
+EGO.US,D,20200422,000000,8.97,9.28,8.92,9.22,3396252,0
+EGO.US,D,20200423,000000,9.45,10.19,9.3599,9.64,4828171,0
+EGO.US,D,20200424,000000,9.96,9.96,9.42,9.74,2812942,0
+EGO.US,D,20200427,000000,9.77,9.88,9.38,9.73,1965411,0
+EGO.US,D,20200428,000000,9.62,9.8,9.32,9.56,2920236,0
+EGO.US,D,20200429,000000,9.43,9.76,9.1643,9.75,2962872,0
+EGO.US,D,20200430,000000,9.5,9.81,9.26,9.47,2529966,0
+EGO.US,D,20200501,000000,9,9.62,8.78,9.29,4732737,0
+EGO.US,D,20200504,000000,9.43,9.725,9.36,9.57,3280941,0
+EGO.US,D,20200505,000000,9.57,9.655,9.3,9.55,3021088,0
+EGO.US,D,20200506,000000,9.33,9.38,9.1,9.21,2533909,0
+EGO.US,D,20200507,000000,9.36,9.74,9.19,9.63,3539908,0
+EGO.US,D,20200508,000000,9.51,9.63,9.21,9.24,2838934,0
+EGO.US,D,20200511,000000,9.17,9.22,8.76,8.92,3022560,0
+EGO.US,D,20200512,000000,8.92,9.32,8.86,8.91,2343701,0
+EGO.US,D,20200513,000000,9.11,9.11,8.46,8.72,2671111,0
+EGO.US,D,20200514,000000,8.69,8.9712,8.48,8.91,3154316,0
+EGO.US,D,20200515,000000,9.3,9.37,9.03,9.33,3346213,0
+EGO.US,D,20200518,000000,9.57,9.57,8.81,8.81,3189186,0
+EGO.US,D,20200519,000000,9.22,9.62,9.1,9.54,3939266,0
+EGO.US,D,20200520,000000,9.73,9.74,9.33,9.4,2507082,0
+EGO.US,D,20200521,000000,9.23,9.29,8.875,9.04,2290549,0
+EGO.US,D,20200522,000000,9.15,9.285,8.94,9,1843187,0
+EGO.US,D,20200526,000000,9,9,8.48,8.49,2763176,0
+EGO.US,D,20200527,000000,8.23,8.6084,8.12,8.59,2930251,0
+EGO.US,D,20200528,000000,8.78,8.85,8.33,8.42,2135697,0
+EGO.US,D,20200529,000000,8.59,8.63,8.355,8.4,2410806,0
+EGO.US,D,20200601,000000,8.41,8.6,8.4,8.6,1966602,0
+EGO.US,D,20200602,000000,8.62,8.65,8.18,8.28,2801189,0
+EGO.US,D,20200603,000000,8.05,8.2815,7.91,8.02,2477260,0
+EGO.US,D,20200604,000000,8.18,8.39,8.08,8.27,1722812,0
+EGO.US,D,20200605,000000,7.99,8.36,7.79,8.36,2990198,0
+EGO.US,D,20200608,000000,8.44,8.56,8.3,8.51,3204612,0
+EGO.US,D,20200609,000000,8.66,8.85,8.51,8.67,2529436,0
+EGO.US,D,20200610,000000,8.8,8.88,8.2,8.87,3599703,0
+EGO.US,D,20200611,000000,8.78,8.89,8.1,8.25,5027946,0
+EGO.US,D,20200612,000000,8.4,8.6307,8.17,8.33,4114493,0
+EGO.US,D,20200615,000000,8.06,8.533,7.8698,8.51,2445060,0
+EGO.US,D,20200616,000000,8.57,8.64,8.26,8.31,2100684,0
+EGO.US,D,20200617,000000,8.31,8.465,8.26,8.32,1051275,0
+EGO.US,D,20200618,000000,8.25,8.38,8.135,8.15,1101998,0
+EGO.US,D,20200619,000000,8.3,8.65,8.205,8.61,2441957,0
+EGO.US,D,20200622,000000,8.83,9.19,8.805,9.14,2552711,0
+EGO.US,D,20200623,000000,9.33,9.44,9.19,9.31,1896059,0
+EGO.US,D,20200624,000000,9.2,9.33,8.88,9.03,2208815,0
+EGO.US,D,20200625,000000,9.07,9.21,8.885,9.2,1776254,0
+EGO.US,D,20200626,000000,9.12,9.32,8.85,9.28,2066572,0
+EGO.US,D,20200629,000000,9.33,9.55,9.22,9.55,1852700,0
+EGO.US,D,20200630,000000,9.5,9.8,9.41,9.7,4068443,0
+EGO.US,D,20200701,000000,9.63,9.69,9.285,9.58,2952939,0
+EGO.US,D,20200702,000000,9.42,9.89,9.41,9.62,3255853,0
+EGO.US,D,20200706,000000,9.85,10.08,9.695,9.9,2500030,0
+EGO.US,D,20200707,000000,9.89,10.5,9.82,10.4,2953709,0
+EGO.US,D,20200708,000000,10.65,10.99,10.61,10.89,3268129,0
+EGO.US,D,20200709,000000,11.02,11.07,10.53,10.63,2735920,0
+EGO.US,D,20200710,000000,11.04,11.27,10.79,11.15,3802084,0
+EGO.US,D,20200713,000000,11.44,11.58,10.745,10.76,3462085,0
+EGO.US,D,20200714,000000,10.8,11.25,10.67,11.18,3367853,0
+EGO.US,D,20200715,000000,11.09,11.25,10.91,11.2,1892604,0
+EGO.US,D,20200716,000000,11.1,11.2956,10.84,10.93,1860100,0
+EGO.US,D,20200717,000000,11.14,11.36,10.99,11.24,2854090,0
+EGO.US,D,20200720,000000,11.43,11.77,11.38,11.69,2373454,0
+EGO.US,D,20200721,000000,12,12.04,11.65,11.85,3119279,0
+EGO.US,D,20200722,000000,12.06,12.1,11.765,11.9,2736146,0
+EGO.US,D,20200723,000000,11.88,12.01,11.35,11.5,2928047,0
+EGO.US,D,20200724,000000,11.66,12.025,11.58,11.98,2590364,0
+EGO.US,D,20200727,000000,12.53,12.62,12.035,12.33,4333085,0
+EGO.US,D,20200728,000000,12.07,12.43,12,12.27,2751694,0
+EGO.US,D,20200729,000000,12.3,12.33,11.83,12.14,2473587,0
+EGO.US,D,20200730,000000,11.75,12.0427,11.62,11.95,2236931,0
+EGO.US,D,20200731,000000,12.53,12.74,12.23,12.59,5318910,0
+EGO.US,D,20200803,000000,12.58,12.59,11.89,12.14,2806410,0
+EGO.US,D,20200804,000000,12.18,12.69,12.17,12.66,5500998,0
+EGO.US,D,20200805,000000,12.95,13.2,12.66,12.71,3807364,0
+EGO.US,D,20200806,000000,12.92,12.99,12.39,12.52,3327867,0
+EGO.US,D,20200807,000000,12.26,12.35,11.94,12.1,2313564,0
+EGO.US,D,20200810,000000,12.16,12.49,11.85,11.88,1972966,0
+EGO.US,D,20200811,000000,11.25,11.48,10.861,10.89,4105387,0
+EGO.US,D,20200812,000000,11.3,11.31,10.85,10.89,2251868,0
+EGO.US,D,20200813,000000,11.02,11.44,10.965,11.3,1917195,0
+EGO.US,D,20200814,000000,11.27,11.32,10.94,11.09,1250908,0
+EGO.US,D,20200817,000000,11.5,11.89,11.42,11.88,2630129,0
+EGO.US,D,20200818,000000,12.19,12.3,11.68,11.84,3336689,0
+EGO.US,D,20200819,000000,11.69,11.85,11.3,11.36,2167375,0
+EGO.US,D,20200820,000000,11.3,11.56,11.19,11.44,1842382,0
+EGO.US,D,20200821,000000,11.25,11.29,10.88,10.92,2103336,0
+EGO.US,D,20200824,000000,11.08,11.08,10.74,10.86,1913076,0
+EGO.US,D,20200825,000000,10.76,10.85,10.4219,10.75,2567018,0
+EGO.US,D,20200826,000000,10.61,11.14,10.56,11.13,1960770,0
+EGO.US,D,20200827,000000,11.36,11.38,10.6,10.93,1924726,0
+EGO.US,D,20200828,000000,11.14,11.43,11.1,11.35,1807100,0
+EGO.US,D,20200831,000000,11.41,11.61,11.3339,11.42,1389678,0
+EGO.US,D,20200901,000000,11.7,11.7,10.98,11.09,1647007,0
+EGO.US,D,20200902,000000,10.97,11.02,10.68,10.96,1576851,0
+EGO.US,D,20200903,000000,10.88,11.1,10.6674,11.08,1937616,0
+EGO.US,D,20200904,000000,11.07,11.07,10.53,10.94,2069446,0
+EGO.US,D,20200908,000000,10.59,10.9,10.305,10.63,2373407,0
+EGO.US,D,20200909,000000,10.82,11.1,10.82,11.03,2305388,0
+EGO.US,D,20200910,000000,11.17,11.2,10.82,10.92,1968396,0
+EGO.US,D,20200911,000000,11.01,11.09,10.6084,10.64,1886160,0
+EGO.US,D,20200914,000000,10.81,11.25,10.81,11.23,2441426,0
+EGO.US,D,20200915,000000,11.3,11.395,11.06,11.2,1669420,0
+EGO.US,D,20200916,000000,11.38,11.5365,11.21,11.34,2141149,0
+EGO.US,D,20200917,000000,11,11.8,10.91,11.78,4493303,0
+EGO.US,D,20200918,000000,11.85,12.2,11.73,11.81,4866057,0
+EGO.US,D,20200921,000000,11.55,11.8,11.08,11.15,4536146,0
+EGO.US,D,20200922,000000,11.29,11.29,10.56,10.67,3190985,0
+EGO.US,D,20200923,000000,10.45,10.505,9.69,9.75,3545602,0
+EGO.US,D,20200924,000000,9.6,10.06,9.571,10.02,3921916,0
+EGO.US,D,20200925,000000,9.85,10.19,9.8,10.11,1927529,0
+EGO.US,D,20200928,000000,10.26,10.35,10.07,10.28,1805034,0
+EGO.US,D,20200929,000000,10.38,10.5706,10.315,10.54,1802716,0
+EGO.US,D,20200930,000000,10.43,10.66,10.345,10.55,1655924,0
+EGO.US,D,20201001,000000,10.68,10.73,10.4829,10.64,1709896,0
+EGO.US,D,20201002,000000,10.51,10.6325,10.4236,10.52,2514457,0
+EGO.US,D,20201005,000000,10.58,11.14,10.58,11.12,2570380,0
+EGO.US,D,20201006,000000,11.19,11.41,11.1,11.18,3877100,0
+EGO.US,D,20201007,000000,11.255,11.41,10.82,10.85,2274298,0
+EGO.US,D,20201008,000000,10.93,11.21,10.93,11.2,1543504,0
+EGO.US,D,20201009,000000,11.56,12.42,11.5,12.41,3585471,0
+EGO.US,D,20201012,000000,12.4,13.31,12.14,13.01,4498462,0
+EGO.US,D,20201013,000000,12.7,13.11,12.405,13.07,3608180,0
+EGO.US,D,20201014,000000,13.25,13.785,13.13,13.74,2840488,0
+EGO.US,D,20201015,000000,13.4,14.17,13.25,14.15,3404694,0
+EGO.US,D,20201016,000000,14.15,14.23,13.46,13.53,3275427,0
+EGO.US,D,20201019,000000,13.79,13.86,13.34,13.34,1992395,0
+EGO.US,D,20201020,000000,13.38,13.56,13.25,13.42,1400963,0
+EGO.US,D,20201021,000000,13.6,13.98,13.55,13.62,1983496,0
+EGO.US,D,20201022,000000,13.41,13.55,13.19,13.485,1685061,0
+EGO.US,D,20201023,000000,13.47,13.475,13.04,13.26,1683532,0
+EGO.US,D,20201026,000000,13.09,13.42,12.975,12.98,1482221,0
+EGO.US,D,20201027,000000,13,13.305,12.9,13.24,2419384,0
+EGO.US,D,20201028,000000,12.77,12.86,11.91,11.98,3899485,0
+EGO.US,D,20201029,000000,11.88,12.21,11.8,12.18,2225025,0
+EGO.US,D,20201030,000000,12.61,12.85,12.25,12.53,3039008,0
+EGO.US,D,20201102,000000,12.74,12.96,12.575,12.69,3190673,0
+EGO.US,D,20201103,000000,12.95,13.37,12.9,13.06,3227391,0
+EGO.US,D,20201104,000000,13.1,13.2472,12.66,12.82,2502336,0
+EGO.US,D,20201105,000000,13.29,14.45,13.25,14.26,5075530,0
+EGO.US,D,20201106,000000,14.42,14.49,14.02,14.35,2370910,0
+EGO.US,D,20201109,000000,13.39,13.55,12.93,13.16,4713050,0
+EGO.US,D,20201110,000000,13.23,13.43,13.08,13.31,3259785,0
+EGO.US,D,20201111,000000,13,13.3,12.99,13.29,1821610,0
+EGO.US,D,20201112,000000,13.4,13.73,13.34,13.55,1734038,0
+EGO.US,D,20201113,000000,13.85,13.96,13.405,13.56,1558246,0
+EGO.US,D,20201116,000000,13.44,13.67,13.28,13.55,1771775,0
+EGO.US,D,20201117,000000,13.51,13.55,13.21,13.31,1407027,0
+EGO.US,D,20201118,000000,13.21,13.59,12.79,12.83,3447870,0
+EGO.US,D,20201119,000000,12.54,12.89,12.34,12.73,2277712,0
+EGO.US,D,20201120,000000,12.93,13.01,12.67,12.81,1514587,0
+EGO.US,D,20201123,000000,12.61,12.66,11.9,12.21,4054596,0
+EGO.US,D,20201124,000000,11.83,12.08,11.74,11.96,2852848,0
+EGO.US,D,20201125,000000,12.16,12.26,11.86,12,1498677,0
+EGO.US,D,20201127,000000,11.88,12.035,11.72,11.96,1197494,0
+EGO.US,D,20201130,000000,11.89,11.95,11.51,11.8,1870657,0
+EGO.US,D,20201201,000000,12.3,13.09,12.24,13.03,3599517,0
+EGO.US,D,20201202,000000,13.12,13.15,12.49,12.95,2225804,0
+EGO.US,D,20201203,000000,13.09,13.13,12.52,12.66,1907229,0
+EGO.US,D,20201204,000000,12.64,12.88,12.585,12.7,1386696,0
+EGO.US,D,20201207,000000,12.6,13.53,12.59,13.22,2305504,0
+EGO.US,D,20201208,000000,13.33,13.35,13.09,13.13,1160595,0
+EGO.US,D,20201209,000000,12.99,13.38,12.73,12.91,2061211,0
+EGO.US,D,20201210,000000,13.05,13.68,12.995,13.26,3033181,0
+EGO.US,D,20201211,000000,13.31,13.375,12.86,12.86,1846723,0
+EGO.US,D,20201214,000000,12.84,12.97,12.42,12.43,1558493,0
+EGO.US,D,20201215,000000,12.81,13.02,12.64,12.8,1362478,0
+EGO.US,D,20201216,000000,12.92,12.98,12.41,12.79,1750492,0
+EGO.US,D,20201217,000000,13.11,13.4389,12.96,13.29,2071937,0
+EGO.US,D,20201218,000000,13.27,13.32,12.8,12.83,3168684,0
+EGO.US,D,20201221,000000,12.84,13.19,12.67,12.97,2143490,0
+EGO.US,D,20201222,000000,12.99,13.04,12.33,12.41,1864754,0
+EGO.US,D,20201223,000000,12.48,13.23,12.48,13.15,2513447,0
+EGO.US,D,20201224,000000,13.16,13.36,13.0499,13.29,702342,0
+EGO.US,D,20201228,000000,13.5,13.74,13.195,13.21,1611999,0
+EGO.US,D,20201229,000000,13.25,13.34,12.99,13.09,1792211,0
+EGO.US,D,20201230,000000,13.1,13.73,13.09,13.64,2276436,0
+EGO.US,D,20201231,000000,13.72,13.72,13.18,13.27,1711265,0
+EGO.US,D,20210104,000000,13.81,14.355,13.61,14.23,4020294,0
+EGO.US,D,20210105,000000,14.46,14.48,14.025,14.18,3149057,0
+EGO.US,D,20210106,000000,14.05,14.28,13.73,14.14,3203567,0
+EGO.US,D,20210107,000000,14.06,14.28,13.84,14.22,2318381,0
+EGO.US,D,20210108,000000,13.8,14.01,12.96,13.17,6492157,0
+EGO.US,D,20210111,000000,12.8,12.935,12.495,12.5,2663025,0
+EGO.US,D,20210112,000000,12.48,12.52,11.9336,12.24,2785315,0
+EGO.US,D,20210113,000000,12.27,12.41,12.07,12.11,1999864,0
+EGO.US,D,20210114,000000,12.16,12.29,11.97,11.99,1574758,0
+EGO.US,D,20210115,000000,11.91,11.91,11.235,11.26,3284045,0
+EGO.US,D,20210119,000000,11.38,11.51,11.18,11.32,2484399,0
+EGO.US,D,20210120,000000,11.61,11.7443,11.51,11.69,2029447,0
+EGO.US,D,20210121,000000,11.69,11.705,11.11,11.31,2743759,0
+EGO.US,D,20210122,000000,11,11.34,10.84,11.13,2080284,0
+EGO.US,D,20210125,000000,11.17,11.26,10.7,10.76,2976863,0
+EGO.US,D,20210126,000000,10.8,11.13,10.7,10.81,1867545,0
+EGO.US,D,20210127,000000,10.6,10.69,10.29,10.65,3069381,0
+EGO.US,D,20210128,000000,10.91,11.325,10.86,11.14,4513291,0
+EGO.US,D,20210129,000000,11.54,11.66,11.06,11.21,2711989,0
+EGO.US,D,20210201,000000,11.76,11.88,11.3019,11.57,3644817,0
+EGO.US,D,20210202,000000,11.2,11.355,11.05,11.33,2423030,0
+EGO.US,D,20210203,000000,11.41,11.73,11.3,11.63,1821205,0
+EGO.US,D,20210204,000000,11.22,11.555,11.0438,11.5,2975099,0
+EGO.US,D,20210205,000000,12.94,12.98,12.26,12.96,7363482,0
+EGO.US,D,20210208,000000,13.23,13.385,12.96,13.32,2842663,0
+EGO.US,D,20210209,000000,13.32,13.58,13.11,13.27,2772405,0
+EGO.US,D,20210210,000000,13.35,13.51,13.02,13.25,1394427,0
+EGO.US,D,20210211,000000,13.17,13.35,12.87,13.03,1403921,0
+EGO.US,D,20210212,000000,12.87,13.23,12.7,13.04,1467614,0
+EGO.US,D,20210216,000000,12.88,13.1,12.74,12.79,1770964,0
+EGO.US,D,20210217,000000,12.61,12.61,12.27,12.41,1879291,0
+EGO.US,D,20210218,000000,12.43,12.59,12.08,12.12,1645270,0
+EGO.US,D,20210219,000000,12.21,12.3,11.97,12.09,1468203,0
+EGO.US,D,20210222,000000,12.2,12.63,12.18,12.58,1815597,0
+EGO.US,D,20210223,000000,12.46,12.46,11.83,12.2,1926007,0
+EGO.US,D,20210224,000000,12.02,12.475,11.8985,12.4,1286447,0
+EGO.US,D,20210225,000000,12.14,12.33,11.515,11.58,2357972,0
+EGO.US,D,20210226,000000,11.43,11.57,10.385,10.48,3730525,0
+EGO.US,D,20210301,000000,10.74,10.865,10.215,10.46,2780422,0
+EGO.US,D,20210302,000000,10.58,11.1,10.45,10.96,3081219,0
+EGO.US,D,20210303,000000,10.77,10.99,10.4,10.94,2999615,0
+EGO.US,D,20210304,000000,10.9,11.49,10.87,11.16,2831416,0
+EGO.US,D,20210305,000000,11.15,11.36,10.9,11.34,1839050,0
+EGO.US,D,20210308,000000,11.27,11.42,10.985,11.11,1300190,0
+EGO.US,D,20210309,000000,11.4,11.64,11.22,11.34,1759774,0
+EGO.US,D,20210310,000000,11.4,11.42,11.13,11.25,1392632,0
+EGO.US,D,20210311,000000,11.35,11.6,11.14,11.35,2048031,0
+EGO.US,D,20210312,000000,11.11,11.57,11,11.47,1660508,0
+EGO.US,D,20210315,000000,11.5,11.78,11.4189,11.48,2881316,0
+EGO.US,D,20210316,000000,11.55,11.56,11.28,11.51,1986448,0
+EGO.US,D,20210317,000000,11.41,12.14,11.34,12.05,2110812,0
+EGO.US,D,20210318,000000,11.9,12.37,11.72,11.87,2487844,0
+EGO.US,D,20210319,000000,11.95,12.17,11.76,12,3096077,0
+EGO.US,D,20210322,000000,11.92,12.11,11.643,11.67,1513476,0
+EGO.US,D,20210323,000000,11.59,11.6,11,11.02,2222608,0
+EGO.US,D,20210324,000000,11.14,11.14,10.775,10.82,1480713,0
+EGO.US,D,20210325,000000,10.7,10.92,10.56,10.72,1312783,0
+EGO.US,D,20210326,000000,10.72,10.935,10.625,10.91,1239573,0
+EGO.US,D,20210329,000000,10.75,10.93,10.49,10.77,1705079,0
+EGO.US,D,20210330,000000,10.51,10.58,10.31,10.44,1909660,0
+EGO.US,D,20210331,000000,10.51,11.015,10.5,10.79,2516092,0
+EGO.US,D,20210401,000000,11.01,11.465,10.99,11.32,3270393,0
+EGO.US,D,20210405,000000,11.29,11.41,11.19,11.25,1181020,0
+EGO.US,D,20210406,000000,11.35,11.55,11.29,11.37,1890431,0
+EGO.US,D,20210407,000000,11.35,11.35,11.115,11.17,1548637,0
+EGO.US,D,20210408,000000,11.48,11.595,11.4,11.44,1553139,0
+EGO.US,D,20210409,000000,11.2,11.43,11.13,11.34,1248264,0
+EGO.US,D,20210412,000000,11.27,11.3,10.91,10.99,1175515,0
+EGO.US,D,20210413,000000,11.16,11.39,11.15,11.25,1126691,0
+EGO.US,D,20210414,000000,11.22,11.37,10.81,10.81,1161183,0
+EGO.US,D,20210415,000000,10.94,11.345,10.94,11.16,1376652,0
+EGO.US,D,20210416,000000,11.4,11.41,11.17,11.32,1435323,0
+EGO.US,D,20210419,000000,11.24,11.38,11.17,11.3,1195174,0
+EGO.US,D,20210420,000000,11.23,11.5399,11.17,11.48,1576403,0
+EGO.US,D,20210421,000000,11.5,11.83,11.48,11.79,1438999,0
+EGO.US,D,20210422,000000,11.61,11.61,11.22,11.26,1287893,0
+EGO.US,D,20210423,000000,11.36,11.5403,11.02,11.04,1405717,0
+EGO.US,D,20210426,000000,11,11.15,10.88,11.13,1046232,0
+EGO.US,D,20210427,000000,11.11,11.1808,10.84,10.86,1250287,0
+EGO.US,D,20210428,000000,10.77,11,10.62,10.94,1203213,0
+EGO.US,D,20210429,000000,10.82,10.83,10.56,10.81,1896134,0
+EGO.US,D,20210430,000000,10.67,10.73,9.83,9.87,4270655,0
+EGO.US,D,20210503,000000,10.12,10.7,10.12,10.61,2690710,0
+EGO.US,D,20210504,000000,10.53,10.83,10.29,10.4,2045302,0
+EGO.US,D,20210505,000000,10.48,10.64,10.405,10.64,738355,0
+EGO.US,D,20210506,000000,10.84,11.235,10.815,11.02,2221999,0
+EGO.US,D,20210507,000000,11.25,11.38,11.05,11.15,1569715,0
+EGO.US,D,20210510,000000,11.36,11.43,10.95,11,2978919,0
+EGO.US,D,20210511,000000,10.7,11.07,10.65,11.04,1213173,0
+EGO.US,D,20210512,000000,11.06,11.11,10.78,10.87,1337533,0
+EGO.US,D,20210513,000000,10.78,10.96,10.71,10.82,1144157,0
+EGO.US,D,20210514,000000,10.95,11.15,10.925,11.12,929468,0
+EGO.US,D,20210517,000000,11.24,11.81,11.18,11.65,2256277,0
+EGO.US,D,20210518,000000,11.69,11.76,11.48,11.58,1216365,0
+EGO.US,D,20210519,000000,11.39,11.805,11.33,11.47,2075518,0
+EGO.US,D,20210520,000000,11.45,11.81,11.41,11.76,1360494,0
+EGO.US,D,20210521,000000,11.84,12.02,11.68,11.81,2050609,0
+EGO.US,D,20210524,000000,11.88,11.93,11.73,11.89,759568,0
+EGO.US,D,20210525,000000,11.93,11.95,11.66,11.85,1246082,0
+EGO.US,D,20210526,000000,12,12.21,11.8601,11.92,1388782,0
+EGO.US,D,20210527,000000,11.85,11.89,11.6858,11.81,957058,0
+EGO.US,D,20210528,000000,11.72,11.885,11.63,11.88,1071363,0
+EGO.US,D,20210601,000000,12.06,12.33,11.87,11.93,1884429,0
+EGO.US,D,20210602,000000,11.92,11.98,11.79,11.9,1422495,0
+EGO.US,D,20210603,000000,11.6,11.612,11.31,11.49,1625462,0
+EGO.US,D,20210604,000000,11.6,11.75,11.56,11.6,850972,0
+EGO.US,D,20210607,000000,11.52,11.61,11.329,11.53,1276145,0
+EGO.US,D,20210608,000000,11.47,11.52,11.355,11.41,968985,0
+EGO.US,D,20210609,000000,11.41,11.54,11.32,11.35,748138,0
+EGO.US,D,20210610,000000,11.31,11.74,11.27,11.74,1041312,0
+EGO.US,D,20210611,000000,11.66,11.775,11.59,11.66,1064130,0
+EGO.US,D,20210614,000000,11.5,11.72,11.4409,11.55,905972,0
+EGO.US,D,20210615,000000,11.55,11.599,11.3876,11.53,1286303,0
+EGO.US,D,20210616,000000,11.51,11.66,11.235,11.26,1246944,0
+EGO.US,D,20210617,000000,10.89,10.99,10.44,10.65,3228949,0
+EGO.US,D,20210618,000000,10.7,10.7547,10.24,10.24,2249389,0
+EGO.US,D,20210621,000000,10.43,10.49,10.23,10.37,1038508,0
+EGO.US,D,20210622,000000,10.28,10.35,10.105,10.3,1037016,0
+EGO.US,D,20210623,000000,10.45,10.58,10.225,10.28,1342149,0
+EGO.US,D,20210624,000000,10.37,10.42,10.21,10.3,916310,0
+EGO.US,D,20210625,000000,10.47,10.47,10.08,10.19,1151654,0
+EGO.US,D,20210628,000000,10.2,10.22,9.89,10.03,1253834,0
+EGO.US,D,20210629,000000,9.87,10.0387,9.81,9.85,1492309,0
+EGO.US,D,20210630,000000,9.78,10.03,9.75,9.95,1125856,0
+EGO.US,D,20210701,000000,10.12,10.13,9.85,9.95,933930,0
+EGO.US,D,20210702,000000,10.11,10.17,9.92,10.12,869406,0
+EGO.US,D,20210706,000000,10.18,10.34,9.94,10.11,1135068,0
+EGO.US,D,20210707,000000,10.15,10.18,9.92,10.06,785115,0
+EGO.US,D,20210708,000000,10,10.07,9.545,9.66,2353459,0
+EGO.US,D,20210709,000000,9.71,9.9401,9.7,9.88,861589,0
+EGO.US,D,20210712,000000,9.79,9.9108,9.56,9.62,1803775,0
+EGO.US,D,20210713,000000,9.64,10.04,9.61,9.76,1200430,0
+EGO.US,D,20210714,000000,9.88,10.13,9.785,9.86,1129455,0
+EGO.US,D,20210715,000000,9.81,9.9,9.7297,9.86,1111064,0
+EGO.US,D,20210716,000000,9.85,9.85,9.35,9.39,1680763,0
+EGO.US,D,20210719,000000,9.17,9.26,9.01,9.15,1859061,0
+EGO.US,D,20210720,000000,9.3,9.44,9.13,9.22,1519439,0
+EGO.US,D,20210721,000000,9.08,9.499,9.07,9.45,1449203,0
+EGO.US,D,20210722,000000,9.4,9.47,9.13,9.37,1592831,0
+EGO.US,D,20210723,000000,9.25,9.29,9.13,9.2,1708294,0
+EGO.US,D,20210726,000000,9.18,9.505,9.15,9.4,788771,0
+EGO.US,D,20210727,000000,9.41,9.45,9.2,9.41,1352163,0
+EGO.US,D,20210728,000000,9.34,9.62,9.305,9.61,961565,0
+EGO.US,D,20210729,000000,9.97,10.041,9.7642,9.82,1691832,0
+EGO.US,D,20210730,000000,9.56,9.65,9.0813,9.33,2839269,0
+EGO.US,D,20210802,000000,9.31,9.35,9.15,9.26,1850151,0
+EGO.US,D,20210803,000000,9.23,9.305,9.095,9.23,2317636,0
+EGO.US,D,20210804,000000,9.35,9.57,9.26,9.3,1576355,0
+EGO.US,D,20210805,000000,9.295,9.3501,9.08,9.11,1998863,0
+EGO.US,D,20210806,000000,8.88,8.945,8.71,8.86,2188665,0
+EGO.US,D,20210809,000000,8.65,8.73,8.4424,8.53,2328448,0
+EGO.US,D,20210810,000000,8.46,8.66,8.31,8.46,1778232,0
+EGO.US,D,20210811,000000,8.61,8.86,8.56,8.73,1560424,0
+EGO.US,D,20210812,000000,8.65,8.665,8.365,8.46,1426285,0
+EGO.US,D,20210813,000000,8.55,8.73,8.48,8.64,937372,0
+EGO.US,D,20210816,000000,8.65,8.66,8.44,8.47,1130667,0
+EGO.US,D,20210817,000000,8.44,8.55,8.36,8.38,1282897,0
+EGO.US,D,20210818,000000,8.38,8.43,8.13,8.31,2391914,0
+EGO.US,D,20210819,000000,8.29,8.29,8.01,8.06,2046725,0
+EGO.US,D,20210820,000000,8,8.195,7.945,8.08,1308382,0
+EGO.US,D,20210823,000000,8.37,8.5781,8.2099,8.51,1536294,0
+EGO.US,D,20210824,000000,8.59,8.64,8.475,8.55,943949,0
+EGO.US,D,20210825,000000,8.45,8.52,8.31,8.45,1402376,0
+EGO.US,D,20210826,000000,8.38,8.54,8.32,8.36,1111852,0
+EGO.US,D,20210827,000000,8.45,8.91,8.34,8.83,1595875,0
+EGO.US,D,20210830,000000,8.85,8.91,8.535,8.56,1125997,0
+EGO.US,D,20210831,000000,8.61,8.77,8.5441,8.77,871766,0
+EGO.US,D,20210901,000000,8.85,8.91,8.615,8.74,1197605,0
+EGO.US,D,20210902,000000,8.71,8.81,8.6,8.68,964585,0
+EGO.US,D,20210903,000000,8.9,9.14,8.88,9,1854088,0
+EGO.US,D,20210907,000000,8.82,8.97,8.65,8.67,1229882,0
+EGO.US,D,20210908,000000,8.66,8.71,8.54,8.65,1197367,0
+EGO.US,D,20210909,000000,8.71,8.72,8.405,8.49,1447419,0
+EGO.US,D,20210910,000000,8.45,8.53,8.24,8.26,1603714,0
+EGO.US,D,20210913,000000,8.26,8.66,8.19,8.51,1788189,0
+EGO.US,D,20210914,000000,8.51,8.6,8.33,8.47,1195180,0
+EGO.US,D,20210915,000000,8.43,8.63,8.36,8.49,1169841,0
+EGO.US,D,20210916,000000,8.25,8.27,7.93,8.16,2842144,0
+EGO.US,D,20210917,000000,8.1,8.28,8.07,8.25,2984540,0
+EGO.US,D,20210920,000000,8.25,8.35,8.08,8.28,1642981,0
+EGO.US,D,20210921,000000,8.36,8.435,8.1995,8.26,1160701,0
+EGO.US,D,20210922,000000,8.35,8.51,8.225,8.24,1913659,0
+EGO.US,D,20210923,000000,8.15,8.1892,7.8601,7.88,2093105,0
+EGO.US,D,20210924,000000,7.8,7.99,7.695,7.82,1840887,0
+EGO.US,D,20210927,000000,7.83,8.0502,7.7842,7.87,1531714,0
+EGO.US,D,20210928,000000,7.7,8.03,7.67,7.89,2278891,0
+EGO.US,D,20210929,000000,7.84,7.845,7.455,7.5,2233926,0
+EGO.US,D,20210930,000000,7.6,7.91,7.545,7.73,2202100,0
+EGO.US,D,20211001,000000,7.79,7.79,7.6,7.76,1983790,0
+EGO.US,D,20211004,000000,7.71,8.05,7.7,7.92,1359617,0
+EGO.US,D,20211005,000000,7.81,8.01,7.73,8,1464637,0
+EGO.US,D,20211006,000000,7.93,8.28,7.93,8.26,2258496,0
+EGO.US,D,20211007,000000,8.25,8.58,8.18,8.35,2475789,0
+EGO.US,D,20211008,000000,8.62,8.65,8.3896,8.44,1582925,0
+EGO.US,D,20211011,000000,8.45,8.58,8.38,8.41,622158,0
+EGO.US,D,20211012,000000,8.5,8.71,8.4,8.7,1410578,0
+EGO.US,D,20211013,000000,8.9,9.595,8.87,9.51,5287050,0
+EGO.US,D,20211014,000000,9.6,9.63,9.435,9.56,1998077,0
+EGO.US,D,20211015,000000,9.29,9.68,9.24,9.64,2106718,0
+EGO.US,D,20211018,000000,9.55,9.66,9.48,9.48,1041672,0
+EGO.US,D,20211019,000000,9.72,9.72,9.41,9.5,1243374,0
+EGO.US,D,20211020,000000,9.63,9.655,9.46,9.52,968746,0
+EGO.US,D,20211021,000000,9.5,9.59,9.38,9.58,1404854,0
+EGO.US,D,20211022,000000,9.78,9.99,9.625,9.65,1740615,0
+EGO.US,D,20211025,000000,9.76,10.01,9.695,9.92,1737975,0
+EGO.US,D,20211026,000000,9.83,9.925,9.74,9.87,912075,0
+EGO.US,D,20211027,000000,9.835,10.035,9.72,9.89,1835476,0
+EGO.US,D,20211028,000000,9.85,9.88,9.49,9.63,2618689,0
+EGO.US,D,20211029,000000,9.505,9.505,8.66,8.96,3342365,0
+EGO.US,D,20211101,000000,8.88,9.33,8.821,9.29,1683887,0
+EGO.US,D,20211102,000000,9.19,9.26,9.06,9.25,1477421,0
+EGO.US,D,20211103,000000,9.07,9.51,9.05,9.46,1526625,0
+EGO.US,D,20211104,000000,9.68,9.81,9.35,9.38,1152984,0
+EGO.US,D,20211105,000000,9.5,9.7,9.349,9.66,1649138,0
+EGO.US,D,20211108,000000,9.73,9.78,9.58,9.69,1240862,0
+EGO.US,D,20211109,000000,9.7,9.81,9.545,9.76,1335890,0
+EGO.US,D,20211110,000000,10.07,10.195,9.86,9.93,2174627,0
+EGO.US,D,20211111,000000,10.14,10.29,10.08,10.22,2189221,0
+EGO.US,D,20211112,000000,10.05,10.32,10.02,10.2,1560616,0
+EGO.US,D,20211115,000000,10.16,10.2,9.94,10.17,2321653,0
+EGO.US,D,20211116,000000,10.2,10.26,9.88,9.9,1958676,0
+EGO.US,D,20211117,000000,10.01,10.1499,9.895,9.96,1341827,0
+EGO.US,D,20211118,000000,9.89,9.98,9.78,9.91,1048518,0
+EGO.US,D,20211119,000000,9.83,9.95,9.64,9.69,1494524,0
+EGO.US,D,20211122,000000,9.53,9.715,9.28,9.66,2042887,0
+EGO.US,D,20211123,000000,9.37,9.6,9.2,9.32,1806626,0
+EGO.US,D,20211124,000000,9.27,9.465,9.22,9.39,1069579,0
+EGO.US,D,20211126,000000,9.42,9.5,9.03,9.29,1731757,0
+EGO.US,D,20211129,000000,9.17,9.21,8.96,9.06,2037918,0
+EGO.US,D,20211130,000000,9.09,9.41,8.86,8.98,1905568,0
+EGO.US,D,20211201,000000,9.17,9.2998,8.64,8.72,2067276,0
+EGO.US,D,20211202,000000,8.7,8.75,8.43,8.66,2172538,0
+EGO.US,D,20211203,000000,8.66,8.98,8.55,8.98,3680325,0
+EGO.US,D,20211206,000000,8.93,9.195,8.82,9.18,1053174,0
+EGO.US,D,20211207,000000,9.19,9.35,9.1694,9.25,1191189,0
+EGO.US,D,20211208,000000,9.25,9.3,9.08,9.14,1561988,0
+EGO.US,D,20211209,000000,8.96,8.97,8.75,8.82,2404817,0
+EGO.US,D,20211210,000000,8.82,8.8706,8.65,8.79,2213137,0
+EGO.US,D,20211213,000000,8.75,8.9001,8.69,8.82,1592887,0
+EGO.US,D,20211214,000000,8.66,8.83,8.57,8.72,1936188,0
+EGO.US,D,20211215,000000,8.66,8.66,8.35,8.59,2643289,0
+EGO.US,D,20211216,000000,8.76,8.94,8.575,8.9,3533143,0
+EGO.US,D,20211217,000000,8.96,8.96,8.6535,8.74,4831179,0
+EGO.US,D,20211220,000000,8.66,8.71,8.405,8.65,2946307,0
+EGO.US,D,20211221,000000,8.68,9.08,8.65,9.06,2378937,0
+EGO.US,D,20211222,000000,9.06,9.33,9.01,9.32,1689292,0
+EGO.US,D,20211223,000000,9.32,9.47,9.24,9.43,1126883,0
+EGO.US,D,20211227,000000,9.39,9.58,9.31,9.43,859321,0
+EGO.US,D,20211228,000000,9.42,9.58,9.35,9.36,1000509,0
+EGO.US,D,20211229,000000,9.21,9.42,9.155,9.25,922081,0
+EGO.US,D,20211230,000000,9.28,9.47,9.27,9.37,1311789,0
+EGO.US,D,20211231,000000,9.37,9.4673,9.29,9.35,1330965,0
+EGO.US,D,20220103,000000,9.19,9.415,9.12,9.13,1024602,0
+EGO.US,D,20220104,000000,9.16,9.41,9.09,9.32,2274791,0
+EGO.US,D,20220105,000000,9.4,9.675,9.08,9.14,2745856,0
+EGO.US,D,20220106,000000,8.98,9.03,8.79,8.88,2992556,0
+EGO.US,D,20220107,000000,8.94,9.105,8.85,9.07,1397331,0
+EGO.US,D,20220110,000000,9,9.35,8.95,9.34,2051235,0
+EGO.US,D,20220111,000000,9.35,9.53,9.23,9.52,1869039,0
+EGO.US,D,20220112,000000,9.6,9.675,9.435,9.66,1580014,0
+EGO.US,D,20220113,000000,9.65,9.73,9.51,9.54,1894023,0
+EGO.US,D,20220114,000000,9.5,9.63,9.42,9.54,1448658,0
+EGO.US,D,20220118,000000,9.47,9.48,9.115,9.24,2080419,0
+EGO.US,D,20220119,000000,9.31,9.97,9.26,9.91,4443094,0
+EGO.US,D,20220120,000000,9.97,10.0176,9.5,9.5,2635321,0
+EGO.US,D,20220121,000000,9.59,9.59,9.115,9.22,2773153,0
+EGO.US,D,20220124,000000,9.07,9.16,8.74,8.99,2534719,0
+EGO.US,D,20220125,000000,8.84,9.35,8.82,9.35,2278066,0
+EGO.US,D,20220126,000000,9.29,9.4701,8.855,8.93,2331128,0
+EGO.US,D,20220127,000000,8.7,8.94,8.58,8.62,2718859,0
+EGO.US,D,20220128,000000,8.51,8.5987,8.36,8.53,2033710,0
+EGO.US,D,20220131,000000,8.68,8.8,8.51,8.75,1686226,0
+EGO.US,D,20220201,000000,8.88,9.07,8.755,8.79,1345369,0
+EGO.US,D,20220202,000000,8.82,9.095,8.655,8.9,2235431,0
+EGO.US,D,20220203,000000,8.79,9.04,8.71,8.86,1899253,0
+EGO.US,D,20220204,000000,8.81,9.13,8.81,9.03,1787293,0
+EGO.US,D,20220207,000000,9.15,9.47,9.045,9.4,2365668,0
+EGO.US,D,20220208,000000,9.42,9.6,9.34,9.59,1662614,0
+EGO.US,D,20220209,000000,9.6,9.7,9.45,9.45,1783131,0
+EGO.US,D,20220210,000000,9.4,9.655,9.25,9.28,2322944,0
+EGO.US,D,20220211,000000,9.27,10.11,9.25,10.03,3895018,0
+EGO.US,D,20220214,000000,10.05,10.39,10,10.37,3676699,0
+EGO.US,D,20220215,000000,10,10.36,9.84,10.27,2465171,0
+EGO.US,D,20220216,000000,10.37,10.54,10.291,10.34,3005900,0
+EGO.US,D,20220217,000000,10.57,11.075,10.54,11.01,5626313,0
+EGO.US,D,20220218,000000,10.96,11,10.77,10.96,2828254,0
+EGO.US,D,20220222,000000,10.96,11.15,10.775,10.85,2994958,0
+EGO.US,D,20220223,000000,10.89,11.205,10.83,11.12,3231285,0
+EGO.US,D,20220224,000000,11.3,11.39,10.53,10.75,3851625,0
+EGO.US,D,20220225,000000,10.67,11.225,10.64,11.18,3564117,0
+EGO.US,D,20220228,000000,11.35,11.38,10.82,10.95,3269129,0
+EGO.US,D,20220301,000000,11,11.435,10.95,11.34,4085375,0
+EGO.US,D,20220302,000000,11.055,11.33,11.0101,11.23,3088501,0
+EGO.US,D,20220303,000000,11.245,11.265,10.975,11.19,2268930,0
+EGO.US,D,20220304,000000,11.23,11.44,11.08,11.39,3351699,0
+EGO.US,D,20220307,000000,11.39,11.6499,11.29,11.43,3708594,0
+EGO.US,D,20220308,000000,11.55,11.83,11.0542,11.55,8074805,0
+EGO.US,D,20220309,000000,11.02,11.65,10.9,11.52,3399539,0
+EGO.US,D,20220310,000000,11.57,11.77,11.515,11.64,3614389,0
+EGO.US,D,20220311,000000,11.26,11.55,11.16,11.4,2085629,0
+EGO.US,D,20220314,000000,11.16,11.19,10.715,10.84,2150472,0
+EGO.US,D,20220315,000000,10.5,11.005,10.44,10.87,2245572,0
+EGO.US,D,20220316,000000,10.82,10.975,10.525,10.82,2403500,0
+EGO.US,D,20220317,000000,10.92,11.39,10.91,11.14,2370139,0
+EGO.US,D,20220318,000000,11.01,11.1,10.87,11.02,4308148,0
+EGO.US,D,20220321,000000,11.06,11.56,11.04,11.37,1917879,0
+EGO.US,D,20220322,000000,11.41,11.41,11.13,11.26,1277144,0
+EGO.US,D,20220323,000000,11.37,11.575,11.295,11.54,1235908,0
+EGO.US,D,20220324,000000,11.68,11.745,11.48,11.5,1187795,0
+EGO.US,D,20220325,000000,11.45,11.63,11.4,11.59,1241112,0
+EGO.US,D,20220328,000000,11.37,11.43,11.18,11.29,2291565,0
+EGO.US,D,20220329,000000,10.95,11.265,10.78,11.23,2453378,0
+EGO.US,D,20220330,000000,11.3,11.645,11.25,11.36,1685663,0
+EGO.US,D,20220331,000000,11.3,11.4,11.19,11.21,1493307,0
+EGO.US,D,20220401,000000,11.13,11.53,11.11,11.51,1655374,0
+EGO.US,D,20220404,000000,11.57,11.62,11.415,11.55,2211604,0
+EGO.US,D,20220405,000000,11.55,11.755,11.11,11.13,1804945,0
+EGO.US,D,20220406,000000,11.13,11.22,10.825,10.94,1712341,0
+EGO.US,D,20220407,000000,10.97,11.155,10.92,11.04,1098796,0
+EGO.US,D,20220408,000000,11.08,11.57,11.08,11.49,1748173,0
+EGO.US,D,20220411,000000,11.69,11.73,11.425,11.63,2074323,0
+EGO.US,D,20220412,000000,11.76,12.04,11.6499,11.72,3231506,0
+EGO.US,D,20220413,000000,11.81,12.305,11.81,12.16,2316239,0
+EGO.US,D,20220414,000000,12.1,12.2628,11.895,12.2,2438949,0
+EGO.US,D,20220418,000000,12.37,12.4851,12.17,12.2,1559530,0
+EGO.US,D,20220419,000000,12.1,12.15,11.8,11.92,1936114,0
+EGO.US,D,20220420,000000,11.95,12.135,11.73,12.11,1643392,0
+EGO.US,D,20220421,000000,12.055,12.08,11.41,11.6,2021102,0
+EGO.US,D,20220422,000000,11.37,11.48,11.055,11.17,1937710,0
+EGO.US,D,20220425,000000,10.7,10.88,10.44,10.74,2050743,0
+EGO.US,D,20220426,000000,10.74,10.81,10.36,10.39,1495073,0
+EGO.US,D,20220427,000000,10.44,10.59,10.27,10.32,1544841,0
+EGO.US,D,20220428,000000,10.37,10.63,10.16,10.55,2373520,0
+EGO.US,D,20220429,000000,10.11,10.21,9.25,9.72,4809024,0
+EGO.US,D,20220502,000000,9.41,9.51,9.195,9.46,2674128,0
+EGO.US,D,20220503,000000,9.42,9.725,9.42,9.57,1748674,0
+EGO.US,D,20220504,000000,9.59,9.65,9.285,9.58,2151047,0
+EGO.US,D,20220505,000000,9.73,9.74,9.055,9.16,2023771,0
+EGO.US,D,20220506,000000,9.12,9.1944,8.98,9.02,1417413,0
+EGO.US,D,20220509,000000,8.77,8.885,8.5,8.54,2369250,0
+EGO.US,D,20220510,000000,8.68,8.76,8.23,8.39,2085888,0
+EGO.US,D,20220511,000000,8.47,8.665,8.265,8.39,2877294,0
+EGO.US,D,20220512,000000,8.19,8.25,7.76,7.94,2767125,0
+EGO.US,D,20220513,000000,7.87,8.225,7.865,8.09,2508679,0
+EGO.US,D,20220516,000000,8.04,8.175,8.02,8.08,2310779,0
+EGO.US,D,20220517,000000,8.28,8.325,8.085,8.13,2339795,0
+EGO.US,D,20220518,000000,8.12,8.185,7.885,7.94,1779644,0
+EGO.US,D,20220519,000000,8.16,8.62,8.14,8.52,4845646,0
+EGO.US,D,20220520,000000,8.57,8.59,8.295,8.39,1360415,0
+EGO.US,D,20220523,000000,8.6,8.635,8.245,8.35,1294140,0
+EGO.US,D,20220524,000000,8.41,8.56,8.27,8.49,1497107,0
+EGO.US,D,20220525,000000,8.35,8.46,8.19,8.31,2649967,0
+EGO.US,D,20220526,000000,8.3,8.43,8.115,8.2,1694917,0
+EGO.US,D,20220527,000000,8.32,8.32,8.07,8.16,2179384,0
+EGO.US,D,20220531,000000,8.23,8.34,7.93,8.03,1943254,0
+EGO.US,D,20220601,000000,8.11,8.18,7.92,8.11,1884772,0
+EGO.US,D,20220602,000000,8.24,8.65,8.19,8.55,1833864,0
+EGO.US,D,20220603,000000,8.45,8.555,8.31,8.39,1260121,0
+EGO.US,D,20220606,000000,8.45,8.56,8.19,8.28,1876381,0
+EGO.US,D,20220607,000000,8.19,8.33,8.1256,8.25,1312656,0
+EGO.US,D,20220608,000000,8.3,8.31,8.1,8.18,1644289,0
+EGO.US,D,20220609,000000,8.11,8.1101,7.88,7.9,1722779,0
+EGO.US,D,20220610,000000,7.8,8.405,7.76,8.33,2939147,0
+EGO.US,D,20220613,000000,8,8.11,7.62,7.65,2387578,0
+EGO.US,D,20220614,000000,7.69,7.69,7.2515,7.37,2133529,0
+EGO.US,D,20220615,000000,7.58,7.59,7.16,7.38,2497619,0
+EGO.US,D,20220616,000000,7.33,7.5103,7.1,7.36,2205260,0
+EGO.US,D,20220617,000000,7.3,7.42,7.1,7.33,4211958,0
+EGO.US,D,20220621,000000,7.33,7.49,7.18,7.32,1408023,0
+EGO.US,D,20220622,000000,7.26,7.46,7.165,7.2,1237830,0
+EGO.US,D,20220623,000000,7.18,7.23,6.78,6.87,1651189,0
+EGO.US,D,20220624,000000,6.89,7.11,6.79,7.11,1567647,0
+EGO.US,D,20220627,000000,7.12,7.195,6.985,7.16,1417538,0
+EGO.US,D,20220628,000000,7.22,7.26,6.86,6.87,1362447,0
+EGO.US,D,20220629,000000,6.97,7.02,6.61,6.76,1542104,0
+EGO.US,D,20220630,000000,6.71,6.71,6.365,6.39,1531339,0
+EGO.US,D,20220701,000000,6.23,6.63,6.095,6.52,2138499,0
+EGO.US,D,20220705,000000,6.35,6.385,5.83,5.96,2764583,0
+EGO.US,D,20220706,000000,6.01,6.04,5.61,5.8,2192200,0
+EGO.US,D,20220707,000000,5.85,6.065,5.76,5.83,2805229,0
+EGO.US,D,20220708,000000,5.86,5.885,5.67,5.74,1671933,0
+EGO.US,D,20220711,000000,5.69,5.85,5.56,5.56,1470627,0
+EGO.US,D,20220712,000000,5.54,5.64,5.35,5.55,2960939,0
+EGO.US,D,20220713,000000,5.49,5.79,5.45,5.7,3032722,0
+EGO.US,D,20220714,000000,5.45,5.61,5.27,5.57,3347282,0
+EGO.US,D,20220715,000000,5.63,5.65,5.37,5.49,1877821,0
+EGO.US,D,20220718,000000,5.58,5.86,5.56,5.65,2321433,0
+EGO.US,D,20220719,000000,5.71,6.02,5.68,5.85,2419128,0
+EGO.US,D,20220720,000000,5.89,5.97,5.69,5.71,1929237,0
+EGO.US,D,20220721,000000,5.71,5.89,5.66,5.79,1760761,0
+EGO.US,D,20220722,000000,5.89,6.06,5.66,5.69,1851527,0
+EGO.US,D,20220725,000000,5.7,5.72,5.51,5.67,1570560,0
+EGO.US,D,20220726,000000,5.7,5.87,5.59,5.6,2988159,0
+EGO.US,D,20220727,000000,5.65,5.79,5.465,5.77,3382238,0
+EGO.US,D,20220728,000000,5.97,6.025,5.77,5.87,3918008,0
+EGO.US,D,20220729,000000,5.7,6.19,5.43,6.16,5334380,0
+EGO.US,D,20220801,000000,6.16,6.22,6,6.08,2339096,0
+EGO.US,D,20220802,000000,6.1,6.25,5.93,5.94,1927034,0
+EGO.US,D,20220803,000000,6.02,6.02,5.65,5.82,2296802,0
+EGO.US,D,20220804,000000,5.87,6.18,5.83,6.08,1769772,0
+EGO.US,D,20220805,000000,5.96,6.06,5.75,6.05,2145867,0
+EGO.US,D,20220808,000000,6.19,6.47,6.14,6.33,2272540,0
+EGO.US,D,20220809,000000,6.38,6.41,6.19,6.4,1477954,0
+EGO.US,D,20220810,000000,6.47,6.535,6.23,6.34,1911173,0
+EGO.US,D,20220811,000000,6.39,6.515,6.31,6.32,1569701,0
+EGO.US,D,20220812,000000,6.42,6.66,6.35,6.57,1791578,0
+EGO.US,D,20220815,000000,6.37,6.39,6.16,6.38,2159970,0
+EGO.US,D,20220816,000000,6.32,6.395,6.175,6.31,1564925,0
+EGO.US,D,20220817,000000,6.29,6.29,6.03,6.06,1454519,0
+EGO.US,D,20220818,000000,6.03,6.165,6.02,6.11,1057085,0
+EGO.US,D,20220819,000000,6.05,6.08,5.97,5.99,1454778,0
+EGO.US,D,20220822,000000,5.87,5.975,5.82,5.93,2309641,0
+EGO.US,D,20220823,000000,5.97,6.26,5.96,6.09,790074,0
+EGO.US,D,20220824,000000,6.09,6.17,5.9801,6.17,1358654,0
+EGO.US,D,20220825,000000,6.25,6.27,6.12,6.22,905708,0
+EGO.US,D,20220826,000000,6.23,6.3,5.775,5.83,1708376,0
+EGO.US,D,20220829,000000,5.8,5.8913,5.64,5.76,1803284,0
+EGO.US,D,20220830,000000,5.76,5.76,5.535,5.6,1680664,0
+EGO.US,D,20220831,000000,5.6,5.62,5.49,5.52,2312836,0
+EGO.US,D,20220901,000000,5.43,5.45,5.21,5.29,2339300,0
+EGO.US,D,20220902,000000,5.43,5.725,5.39,5.61,2317216,0
+EGO.US,D,20220906,000000,5.6,5.7375,5.49,5.5,1246868,0
+EGO.US,D,20220907,000000,5.57,5.965,5.47,5.83,3969087,0
+EGO.US,D,20220908,000000,5.77,5.87,5.65,5.82,1898382,0
+EGO.US,D,20220909,000000,5.96,5.99,5.85,5.93,1915334,0
+EGO.US,D,20220912,000000,6.06,6.12,5.955,6.05,2227906,0
+EGO.US,D,20220913,000000,5.8,5.975,5.76,5.86,1894263,0
+EGO.US,D,20220914,000000,5.94,5.95,5.82,5.87,1044209,0
+EGO.US,D,20220915,000000,5.81,5.865,5.55,5.63,1867867,0
+EGO.US,D,20220916,000000,5.56,5.77,5.46,5.73,2420551,0
+EGO.US,D,20220919,000000,5.63,5.9,5.6,5.9,1303663,0
+EGO.US,D,20220920,000000,5.78,5.92,5.6909,5.82,1856769,0
+EGO.US,D,20220921,000000,5.88,6.09,5.725,5.85,2003507,0
+EGO.US,D,20220922,000000,5.91,6.0001,5.71,5.76,1764761,0
+EGO.US,D,20220923,000000,5.55,5.55,5.26,5.35,1907598,0
+EGO.US,D,20220926,000000,5.295,5.405,5.06,5.16,2033243,0
+EGO.US,D,20220927,000000,5.28,5.32,5.165,5.2,1381159,0
+EGO.US,D,20220928,000000,5.3,5.9,5.3,5.9,3431977,0
+EGO.US,D,20220929,000000,5.81,5.945,5.715,5.89,1528909,0
+EGO.US,D,20220930,000000,5.87,6.215,5.805,6.03,4920308,0
+EGO.US,D,20221003,000000,6.18,6.6,6.18,6.6,3478486,0
+EGO.US,D,20221004,000000,6.76,6.937,6.63,6.83,1831144,0
+EGO.US,D,20221005,000000,6.64,6.805,6.58,6.8,1474049,0
+EGO.US,D,20221006,000000,6.73,6.88,6.69,6.86,1344364,0
+EGO.US,D,20221007,000000,6.73,6.79,6.54,6.55,1772158,0
+EGO.US,D,20221010,000000,6.5,6.55,6.31,6.36,1252681,0
+EGO.US,D,20221011,000000,6.42,6.49,6.215,6.25,1395684,0
+EGO.US,D,20221012,000000,6.23,6.38,6.165,6.3,1244048,0
+EGO.US,D,20221013,000000,5.96,6.255,5.69,6.22,2974786,0
+EGO.US,D,20221014,000000,6.2,6.21,5.74,5.75,2104345,0
+EGO.US,D,20221017,000000,5.95,6.015,5.85,5.86,1164383,0
+EGO.US,D,20221018,000000,5.98,6.0299,5.88,5.96,923941,0
+EGO.US,D,20221019,000000,5.86,5.86,5.635,5.66,1424289,0
+EGO.US,D,20221020,000000,5.67,5.9199,5.64,5.72,1758282,0
+EGO.US,D,20221021,000000,5.71,6.075,5.71,6.07,1262052,0
+EGO.US,D,20221024,000000,5.99,6.03,5.725,5.91,1604450,0
+EGO.US,D,20221025,000000,5.93,6.0975,5.89,6.05,1245011,0
+EGO.US,D,20221026,000000,6.16,6.39,6.12,6.29,1357797,0
+EGO.US,D,20221027,000000,6.29,6.36,6.11,6.14,1806776,0
+EGO.US,D,20221028,000000,5.93,5.95,5.2801,5.86,4356537,0
+EGO.US,D,20221031,000000,5.77,5.77,5.5707,5.59,1389725,0
+EGO.US,D,20221101,000000,5.82,6.25,5.79,6.09,3664090,0
+EGO.US,D,20221102,000000,6.12,6.2,5.66,5.67,3114195,0
+EGO.US,D,20221103,000000,5.55,5.7099,5.445,5.51,2492343,0
+EGO.US,D,20221104,000000,5.84,6.22,5.805,6.21,3159184,0
+EGO.US,D,20221107,000000,6.27,6.345,6.172,6.32,2012261,0
+EGO.US,D,20221108,000000,6.33,6.83,6.25,6.7,3144363,0
+EGO.US,D,20221109,000000,6.68,6.8009,6.525,6.55,1482562,0
+EGO.US,D,20221110,000000,6.97,7.035,6.67,6.99,3172879,0
+EGO.US,D,20221111,000000,7.05,7.135,6.92,7.1,1593922,0
+EGO.US,D,20221114,000000,7,7.17,7,7.13,1225378,0
+EGO.US,D,20221115,000000,7.2,7.21,6.96,7.01,1003484,0
+EGO.US,D,20221116,000000,6.98,7.01,6.865,6.91,757835,0
+EGO.US,D,20221117,000000,6.7,6.82,6.64,6.72,983781,0
+EGO.US,D,20221118,000000,6.74,6.83,6.6497,6.83,768531,0
+EGO.US,D,20221121,000000,6.76,6.94,6.73,6.93,1937095,0
+EGO.US,D,20221122,000000,7.05,7.7,7.01,7.65,2854305,0
+EGO.US,D,20221123,000000,7.64,7.76,7.46,7.64,1930561,0
+EGO.US,D,20221125,000000,7.57,7.68,7.545,7.59,401419,0
+EGO.US,D,20221128,000000,7.55,7.55,7.14,7.2,1214439,0
+EGO.US,D,20221129,000000,7.29,7.445,7.23,7.36,996230,0
+EGO.US,D,20221130,000000,7.52,7.78,7.395,7.66,2202501,0
+EGO.US,D,20221201,000000,7.85,8.39,7.81,8.39,3404339,0
+EGO.US,D,20221202,000000,8.14,8.435,8.04,8.31,1600156,0
+EGO.US,D,20221205,000000,8.28,8.31,7.9809,8.04,1227192,0
+EGO.US,D,20221206,000000,8.21,8.21,7.995,8.04,2246822,0
+EGO.US,D,20221207,000000,8.09,8.285,8.045,8.14,1643688,0
+EGO.US,D,20221208,000000,8.2,8.42,8.2,8.38,1298950,0
+EGO.US,D,20221209,000000,8.46,8.64,8.18,8.19,1371056,0
+EGO.US,D,20221212,000000,8.08,8.195,8.02,8.17,1088518,0
+EGO.US,D,20221213,000000,8.53,8.65,8.215,8.33,1043881,0
+EGO.US,D,20221214,000000,8.28,8.29,8.03,8.2,972715,0
+EGO.US,D,20221215,000000,7.99,8.37,7.955,8,2800920,0
+EGO.US,D,20221216,000000,8,8.43,7.935,8.26,3582081,0
+EGO.US,D,20221219,000000,8.24,8.315,7.83,7.87,1774350,0
+EGO.US,D,20221220,000000,8.03,8.4272,7.97,8.37,2017054,0
+EGO.US,D,20221221,000000,8.4,8.47,8.22,8.31,1780301,0
+EGO.US,D,20221222,000000,8.18,8.205,7.905,8.19,1931443,0
+EGO.US,D,20221223,000000,8.21,8.4899,8.1,8.39,1506318,0
+EGO.US,D,20221227,000000,8.5,8.74,8.37,8.67,1069859,0
+EGO.US,D,20221228,000000,8.52,8.52,8.26,8.29,1250109,0
+EGO.US,D,20221229,000000,8.37,8.47,8.3001,8.35,760013,0
+EGO.US,D,20221230,000000,8.32,8.39,8.26,8.36,657775,0
+EGO.US,D,20230103,000000,8.51,8.8954,8.41,8.49,1206471,0
+EGO.US,D,20230104,000000,8.7,8.87,8.6401,8.86,1495409,0
+EGO.US,D,20230105,000000,8.64,8.7,8.51,8.69,1777406,0
+EGO.US,D,20230106,000000,8.88,9.04,8.66,8.9,1414656,0
+EGO.US,D,20230109,000000,9,9.08,8.685,8.73,1505038,0
+EGO.US,D,20230110,000000,8.73,9,8.64,8.99,1602842,0
+EGO.US,D,20230111,000000,9.02,9.02,8.62,8.69,2180784,0
+EGO.US,D,20230112,000000,8.9,9,8.7396,8.96,2765963,0
+EGO.US,D,20230113,000000,8.9,9.22,8.9,9.03,1782404,0
+EGO.US,D,20230117,000000,8.87,8.87,8.56,8.74,2060989,0
+EGO.US,D,20230118,000000,8.92,9.23,8.7,8.8,2103902,0
+EGO.US,D,20230119,000000,8.885,9.03,8.81,8.96,1812847,0
+EGO.US,D,20230120,000000,8.85,9.17,8.8,9.16,1573899,0
+EGO.US,D,20230123,000000,9.08,9.23,8.99,9.22,1427106,0
+EGO.US,D,20230124,000000,9.27,9.49,9.07,9.42,1739684,0
+EGO.US,D,20230125,000000,9.26,9.645,9.24,9.62,1787022,0
+EGO.US,D,20230126,000000,9.62,9.64,9.45,9.63,1122926,0
+EGO.US,D,20230127,000000,9.57,9.58,9.4,9.48,1130756,0
+EGO.US,D,20230130,000000,9.42,9.63,9.35,9.45,1623206,0
+EGO.US,D,20230131,000000,9.27,9.6,9.26,9.56,829725,0
+EGO.US,D,20230201,000000,9.52,9.98,9.5,9.9,1334643,0
+EGO.US,D,20230202,000000,9.94,9.97,9.365,9.53,1807277,0
+EGO.US,D,20230203,000000,9.22,9.476,9.12,9.35,1973797,0
+EGO.US,D,20230206,000000,9.32,9.33,9.105,9.21,1285301,0
+EGO.US,D,20230207,000000,9.27,9.395,9.1,9.34,950754,0
+EGO.US,D,20230208,000000,9.37,9.594,9.27,9.45,1196355,0
+EGO.US,D,20230209,000000,9.55,9.6899,9.0815,9.2,2086988,0
+EGO.US,D,20230210,000000,9.21,9.27,8.97,9.04,1555518,0
+EGO.US,D,20230213,000000,8.93,9.105,8.9,9,1453707,0
+EGO.US,D,20230214,000000,8.92,9.21,8.815,9.1,1300959,0
+EGO.US,D,20230215,000000,8.82,8.925,8.7788,8.89,1273505,0
+EGO.US,D,20230216,000000,8.81,9.0799,8.69,8.99,2113023,0
+EGO.US,D,20230217,000000,8.8,8.9,8.61,8.72,3170671,0
+EGO.US,D,20230221,000000,8.62,8.755,8.41,8.52,3395820,0
+EGO.US,D,20230222,000000,8.46,8.48,8.26,8.44,2435357,0
+EGO.US,D,20230223,000000,8.49,8.49,8.315,8.37,2635869,0
+EGO.US,D,20230224,000000,8.33,8.93,8.12,8.9,3552930,0
+EGO.US,D,20230227,000000,9,9.11,8.625,9.1,2315780,0
+EGO.US,D,20230228,000000,9.11,9.39,9.01,9.32,1504444,0
+EGO.US,D,20230301,000000,9.47,9.67,9.29,9.62,1439207,0
+EGO.US,D,20230302,000000,9.52,9.56,9.36,9.45,1393804,0
+EGO.US,D,20230303,000000,9.53,9.86,9.39,9.86,2424265,0
+EGO.US,D,20230306,000000,9.79,9.88,9.465,9.6,1349539,0
+EGO.US,D,20230307,000000,9.44,9.48,9.09,9.22,1330064,0
+EGO.US,D,20230308,000000,9.28,9.405,9.13,9.23,2792057,0
+EGO.US,D,20230309,000000,9.35,9.44,9.15,9.21,792594,0
+EGO.US,D,20230310,000000,9.19,9.395,9.075,9.12,2596705,0
+EGO.US,D,20230313,000000,9.44,9.785,9.37,9.58,3042208,0
+EGO.US,D,20230314,000000,9.59,9.82,9.47,9.73,1591189,0
+EGO.US,D,20230315,000000,9.85,9.93,9.4301,9.58,2150487,0
+EGO.US,D,20230316,000000,9.6,9.6,9.2001,9.45,1664719,0
+EGO.US,D,20230317,000000,9.55,10.09,9.47,9.9,5301757,0
+EGO.US,D,20230320,000000,9.97,10.075,9.84,10.04,2362645,0
+EGO.US,D,20230321,000000,9.93,9.97,9.44,9.51,1743868,0
+EGO.US,D,20230322,000000,9.56,9.875,9.455,9.76,2005808,0
+EGO.US,D,20230323,000000,9.81,10.0299,9.74,9.79,1671587,0
+EGO.US,D,20230324,000000,9.85,9.98,9.715,9.83,1323689,0
+EGO.US,D,20230327,000000,9.59,9.955,9.49,9.95,2011513,0
+EGO.US,D,20230328,000000,9.97,10.22,9.77,10.17,1890208,0
+EGO.US,D,20230329,000000,10.1,10.435,10.08,10.29,1924880,0
+EGO.US,D,20230330,000000,10.41,10.49,10.28,10.46,1420079,0
+EGO.US,D,20230331,000000,10.46,10.565,10.24,10.36,1419836,0
+EGO.US,D,20230403,000000,10.41,10.7799,10.405,10.71,1512107,0
+EGO.US,D,20230404,000000,10.68,10.97,10.615,10.9,1839234,0
+EGO.US,D,20230405,000000,10.94,11.06,10.7006,10.84,1954537,0
+EGO.US,D,20230406,000000,10.72,10.92,10.625,10.82,828375,0
+EGO.US,D,20230410,000000,10.69,10.84,10.5915,10.83,1080979,0
+EGO.US,D,20230411,000000,10.84,11.22,10.83,10.99,1798495,0
+EGO.US,D,20230412,000000,11.22,11.31,11.035,11.2,1602852,0
+EGO.US,D,20230413,000000,11.36,11.58,11.24,11.52,2363192,0
+EGO.US,D,20230414,000000,11.31,11.56,11.08,11.55,1651887,0
+EGO.US,D,20230417,000000,11.49,11.49,11.17,11.18,1260359,0
+EGO.US,D,20230418,000000,11.31,11.54,11.19,11.31,1669646,0
+EGO.US,D,20230419,000000,10.98,11.17,10.88,11.06,1351524,0
+EGO.US,D,20230420,000000,11.04,11.12,10.7704,10.86,2155293,0
+EGO.US,D,20230421,000000,10.76,10.86,10.595,10.68,1552309,0
+EGO.US,D,20230424,000000,10.72,10.835,10.63,10.76,733984,0
+EGO.US,D,20230425,000000,10.66,10.715,10.44,10.67,1220346,0
+EGO.US,D,20230426,000000,10.76,10.79,10.415,10.46,1641072,0
+EGO.US,D,20230427,000000,10.43,10.5399,10.27,10.52,1491767,0
+EGO.US,D,20230428,000000,10.69,11.63,10.64,11.05,4076955,0
+EGO.US,D,20230501,000000,11.18,11.49,11.085,11.19,1797219,0
+EGO.US,D,20230502,000000,11.19,11.64,11,11.59,2658915,0
+EGO.US,D,20230503,000000,11.48,12.07,11.48,11.82,2980366,0
+EGO.US,D,20230504,000000,11.89,12.07,11.865,11.92,2894542,0
+EGO.US,D,20230505,000000,11.53,12.11,11.5,11.99,1668607,0
+EGO.US,D,20230508,000000,12.02,12.07,11.79,11.93,1200427,0
+EGO.US,D,20230509,000000,11.86,12.025,11.775,11.96,1204547,0
+EGO.US,D,20230510,000000,11.94,12,11.51,11.68,1845125,0
+EGO.US,D,20230511,000000,11.51,11.63,11.2,11.33,2179039,0
+EGO.US,D,20230512,000000,11.3,11.3399,11.16,11.24,1072570,0
+EGO.US,D,20230515,000000,11.35,11.4493,11.28,11.29,1458034,0
+EGO.US,D,20230516,000000,11.19,11.325,11.02,11.07,1229158,0
+EGO.US,D,20230517,000000,11.06,11.07,10.765,10.87,1099306,0
+EGO.US,D,20230518,000000,10.66,10.67,10.35,10.49,1939635,0
+EGO.US,D,20230519,000000,10.52,10.605,10.3,10.41,1450165,0
+EGO.US,D,20230522,000000,10.42,10.455,10.33,10.33,698852,0
+EGO.US,D,20230523,000000,10.22,10.445,10.13,10.42,1258048,0
+EGO.US,D,20230524,000000,10.45,10.47,10.075,10.14,1601183,0
+EGO.US,D,20230525,000000,10.07,10.095,9.9,9.95,1643898,0
+EGO.US,D,20230526,000000,10.14,10.22,10.035,10.19,1473221,0
+EGO.US,D,20230530,000000,10.22,10.45,10.21,10.28,1917981,0
+EGO.US,D,20230531,000000,9.52,9.68,9.26,9.43,5483450,0
+EGO.US,D,20230601,000000,9.51,10.06,9.44,9.92,2105116,0
+EGO.US,D,20230602,000000,9.93,10.01,9.61,9.67,1253913,0
+EGO.US,D,20230605,000000,9.6,9.77,9.57,9.68,762935,0
+EGO.US,D,20230606,000000,9.51,9.84,9.455,9.84,1936022,0
+EGO.US,D,20230607,000000,9.84,10.11,9.5,9.73,2013991,0
+EGO.US,D,20230608,000000,9.88,10,9.81,9.86,1121966,0
+EGO.US,D,20230609,000000,9.84,10.03,9.74,9.77,1231663,0
+EGO.US,D,20230612,000000,9.67,9.925,9.65,9.91,696225,0
+EGO.US,D,20230613,000000,9.91,10.09,9.89,9.92,1171539,0
+EGO.US,D,20230614,000000,10.07,10.17,9.82,9.96,1527685,0
+EGO.US,D,20230615,000000,9.89,9.965,9.7699,9.92,1365026,0
+EGO.US,D,20230616,000000,9.94,10.23,9.86,10.18,1928992,0
+EGO.US,D,20230620,000000,9.95,9.98,9.78,9.83,1320227,0
+EGO.US,D,20230621,000000,9.73,9.915,9.72,9.86,842776,0
+EGO.US,D,20230622,000000,9.74,9.85,9.71,9.83,833047,0
+EGO.US,D,20230623,000000,9.87,10.03,9.77,9.85,1258894,0
+EGO.US,D,20230626,000000,9.93,9.99,9.84,9.88,588804,0
+EGO.US,D,20230627,000000,9.89,9.95,9.53,9.58,2465760,0
+EGO.US,D,20230628,000000,9.54,9.93,9.52,9.77,1654270,0
+EGO.US,D,20230629,000000,9.66,9.96,9.62,9.95,1446199,0
+EGO.US,D,20230630,000000,10.02,10.14,9.88,10.1,1446200,0
+EGO.US,D,20230703,000000,10.17,10.295,10.085,10.26,495842,0
+EGO.US,D,20230705,000000,10.25,10.35,10.09,10.09,1209491,0
+EGO.US,D,20230706,000000,9.94,9.99,9.785,9.81,1201918,0
+EGO.US,D,20230707,000000,9.85,10.06,9.83,9.94,797569,0
+EGO.US,D,20230710,000000,9.88,10.34,9.86,10.33,1036101,0
+EGO.US,D,20230711,000000,10.4,10.52,10.23,10.35,1043654,0
+EGO.US,D,20230712,000000,10.53,11,10.46,10.97,2424119,0
+EGO.US,D,20230713,000000,11.02,11.155,10.96,11.08,1244737,0
+EGO.US,D,20230714,000000,11.1,11.19,10.94,11.09,850609,0
+EGO.US,D,20230717,000000,11,11.2599,10.95,11.17,991954,0
+EGO.US,D,20230718,000000,11.31,11.53,11.22,11.35,913818,0
+EGO.US,D,20230719,000000,11.4,11.4,11.285,11.36,1252920,0
+EGO.US,D,20230720,000000,11.34,11.35,10.96,11.09,967352,0
+EGO.US,D,20230721,000000,10.99,11.0603,10.91,10.98,849857,0
+EGO.US,D,20230724,000000,10.91,11.025,10.84,10.95,785029,0
+EGO.US,D,20230725,000000,10.98,11.055,10.88,11.01,764739,0
+EGO.US,D,20230726,000000,10.96,11.06,10.765,10.84,1552112,0
+EGO.US,D,20230727,000000,10.74,10.74,10.13,10.15,2533407,0
+EGO.US,D,20230728,000000,10.03,10.12,9.295,9.62,3028857,0
+EGO.US,D,20230731,000000,9.67,9.95,9.6,9.81,1262953,0
+EGO.US,D,20230801,000000,9.59,9.79,9.49,9.67,1085387,0
+EGO.US,D,20230802,000000,9.59,9.61,9.36,9.38,2045131,0
+EGO.US,D,20230803,000000,9.37,9.38,9.15,9.22,1159138,0
+EGO.US,D,20230804,000000,9.27,9.47,9.23,9.24,1029114,0
+EGO.US,D,20230807,000000,9.26,9.34,9.13,9.21,765511,0
+EGO.US,D,20230808,000000,9.07,9.24,9,9.17,747126,0
+EGO.US,D,20230809,000000,9.23,9.23,9.06,9.09,690885,0
+EGO.US,D,20230810,000000,9.2,9.285,9.035,9.08,921898,0
+EGO.US,D,20230811,000000,9,9.17,8.95,9.16,1356638,0
+EGO.US,D,20230814,000000,9.03,9.13,8.95,9.02,484290,0
+EGO.US,D,20230815,000000,8.95,8.98,8.78,8.84,1279544,0
+EGO.US,D,20230816,000000,8.79,8.86,8.705,8.81,1166294,0
+EGO.US,D,20230817,000000,8.87,8.935,8.71,8.76,1222905,0
+EGO.US,D,20230818,000000,8.71,8.73,8.57,8.66,744577,0
+EGO.US,D,20230821,000000,8.68,8.71,8.515,8.69,892542,0
+EGO.US,D,20230822,000000,8.75,8.8,8.595,8.77,1224044,0
+EGO.US,D,20230823,000000,8.9,9.27,8.81,9.21,1280516,0
+EGO.US,D,20230824,000000,9.21,9.265,9.025,9.06,958024,0
+EGO.US,D,20230825,000000,9,9.13,8.865,8.94,644833,0
+EGO.US,D,20230828,000000,8.99,9.22,8.95,9.21,743171,0
+EGO.US,D,20230829,000000,9.17,9.48,9.15,9.47,593776,0
+EGO.US,D,20230830,000000,9.5,9.645,9.48,9.55,862238,0
+EGO.US,D,20230831,000000,9.53,9.6,9.405,9.57,747470,0
+EGO.US,D,20230901,000000,9.7,9.73,9.53,9.56,749076,0
+EGO.US,D,20230905,000000,9.49,9.69,9.455,9.57,1902248,0
+EGO.US,D,20230906,000000,9.56,9.79,9.52,9.54,972031,0
+EGO.US,D,20230907,000000,9.55,9.55,9.3901,9.47,668282,0
+EGO.US,D,20230908,000000,9.45,9.61,9.415,9.46,988557,0
+EGO.US,D,20230911,000000,9.56,9.95,9.5,9.8,1155301,0
+EGO.US,D,20230912,000000,9.79,9.975,9.71,9.73,1110105,0
+EGO.US,D,20230913,000000,9.74,9.835,9.58,9.63,779064,0
+EGO.US,D,20230914,000000,9.65,9.8681,9.65,9.74,783017,0
+EGO.US,D,20230915,000000,9.88,10.08,9.855,10.02,4757162,0
+EGO.US,D,20230918,000000,9.99,10.13,9.87,10.13,878029,0
+EGO.US,D,20230919,000000,10.18,10.25,9.93,10,1020734,0
+EGO.US,D,20230920,000000,10.06,10.21,9.9901,10.05,728064,0
+EGO.US,D,20230921,000000,9.82,9.86,9.68,9.71,722633,0
+EGO.US,D,20230922,000000,9.86,9.86,9.59,9.6,608047,0
+EGO.US,D,20230925,000000,9.53,9.59,9.38,9.59,1269223,0
+EGO.US,D,20230926,000000,9.45,9.51,9.125,9.19,1519615,0
+EGO.US,D,20230927,000000,9.26,9.26,8.765,8.99,1551101,0
+EGO.US,D,20230928,000000,8.96,9,8.77,8.96,1981992,0
+EGO.US,D,20230929,000000,9.12,9.18,8.84,8.91,728548,0
+EGO.US,D,20231002,000000,8.73,8.76,8.35,8.43,2174225,0
+EGO.US,D,20231003,000000,8.33,8.7,8.3,8.68,1247722,0
+EGO.US,D,20231004,000000,8.66,8.67,8.36,8.47,1520741,0
+EGO.US,D,20231005,000000,8.43,8.7,8.43,8.7,965158,0
+EGO.US,D,20231006,000000,8.7,8.99,8.66,8.93,1349499,0
+EGO.US,D,20231009,000000,9.1,9.16,9,9.02,854761,0
+EGO.US,D,20231010,000000,9.06,9.16,9.055,9.11,949624,0
+EGO.US,D,20231011,000000,9.31,9.61,9.26,9.6,1890818,0
+EGO.US,D,20231012,000000,9.64,9.68,9.295,9.33,1520917,0
+EGO.US,D,20231013,000000,9.7,9.918,9.58,9.8,1920894,0
+EGO.US,D,20231016,000000,9.73,9.865,9.62,9.76,1226628,0
+EGO.US,D,20231017,000000,9.75,9.97,9.71,9.96,1192568,0
+EGO.US,D,20231018,000000,10.01,10.295,9.935,10.07,1610756,0
+EGO.US,D,20231019,000000,10.07,10.17,9.935,10.13,1432354,0
+EGO.US,D,20231020,000000,10.2,10.455,10.14,10.21,2071000,0
+EGO.US,D,20231023,000000,10.08,10.32,9.91,10.24,2364991,0
+EGO.US,D,20231024,000000,10.12,10.365,10.1,10.34,1698638,0
+EGO.US,D,20231025,000000,10.28,10.56,10.2,10.2,2327932,0
+EGO.US,D,20231026,000000,10.21,10.23,9.86,9.88,1790413,0
+EGO.US,D,20231027,000000,10.17,11.07,10.0305,10.78,4197610,0
+EGO.US,D,20231030,000000,10.88,11.02,10.73,10.88,3080471,0
+EGO.US,D,20231031,000000,10.79,11.19,10.69,10.81,3129929,0
+EGO.US,D,20231101,000000,10.83,10.975,10.6637,10.95,1929471,0
+EGO.US,D,20231102,000000,11.1,11.2,10.81,10.92,3105512,0
+EGO.US,D,20231103,000000,11.09,11.39,10.97,11.2,3113008,0
+EGO.US,D,20231106,000000,11.12,11.24,11.03,11.14,961913,0
+EGO.US,D,20231107,000000,10.96,10.98,10.66,10.83,1910592,0
+EGO.US,D,20231108,000000,10.73,10.805,10.45,10.48,1427308,0
+EGO.US,D,20231109,000000,10.51,10.81,10.37,10.53,1254467,0
+EGO.US,D,20231110,000000,10.4,10.48,10.27,10.42,1155076,0
+EGO.US,D,20231113,000000,10.37,10.495,10.29,10.29,1405092,0
+EGO.US,D,20231114,000000,10.6,10.77,10.515,10.71,1607666,0
+EGO.US,D,20231115,000000,10.71,10.7205,10.5099,10.66,883969,0
+EGO.US,D,20231116,000000,10.73,11.1499,10.67,11.11,1815203,0
+EGO.US,D,20231117,000000,11.24,11.26,11.11,11.14,1371660,0
+EGO.US,D,20231120,000000,10.98,11.24,10.93,11.09,1168370,0
+EGO.US,D,20231121,000000,11.31,11.77,11.27,11.47,2220927,0
+EGO.US,D,20231122,000000,11.46,11.7,11.415,11.67,1446766,0
+EGO.US,D,20231124,000000,11.74,12.0208,11.7,11.97,1391340,0
+EGO.US,D,20231127,000000,12.14,12.37,12.04,12.26,2128624,0
+EGO.US,D,20231128,000000,12.39,12.97,12.36,12.97,3209947,0
+EGO.US,D,20231129,000000,12.9,13,12.75,12.95,1677703,0
+EGO.US,D,20231130,000000,12.83,13.14,12.8261,13.13,1859454,0
+EGO.US,D,20231201,000000,13.17,13.56,13.016,13.52,2650316,0
+EGO.US,D,20231204,000000,13.28,13.3009,12.795,13.06,2418610,0
+EGO.US,D,20231205,000000,12.98,13.02,12.6203,12.83,2031110,0
+EGO.US,D,20231206,000000,12.97,13.03,12.75,12.92,1620941,0
+EGO.US,D,20231207,000000,12.95,12.96,12.78,12.82,1301641,0
+EGO.US,D,20231208,000000,12.61,12.8004,12.235,12.49,2349357,0
+EGO.US,D,20231211,000000,12.28,12.34,12.11,12.29,1350276,0
+EGO.US,D,20231212,000000,12.29,12.3099,11.93,11.95,1821228,0
+EGO.US,D,20231213,000000,11.95,12.69,11.73,12.68,2439000,0
+EGO.US,D,20231214,000000,12.96,13.16,12.46,12.59,2346220,0
+EGO.US,D,20231215,000000,12.54,12.8299,12.47,12.67,3514100,0
+EGO.US,D,20231218,000000,12.81,12.92,12.68,12.8,1246127,0
+EGO.US,D,20231219,000000,12.86,13.35,12.79,13.19,1557992,0
+EGO.US,D,20231220,000000,13.16,13.1801,12.71,12.71,1730042,0
+EGO.US,D,20231221,000000,12.96,13.06,12.87,13.04,1724680,0
+EGO.US,D,20231222,000000,13.29,13.7099,13.185,13.28,3116477,0
+EGO.US,D,20231226,000000,13.38,13.48,13.14,13.3,826383,0
+EGO.US,D,20231227,000000,13.39,13.59,13.2313,13.3,1180488,0
+EGO.US,D,20231228,000000,13.24,13.3372,13.05,13.07,1271200,0
+EGO.US,D,20231229,000000,12.96,13.09,12.81,12.97,1239981,0
+EGO.US,D,20240102,000000,12.92,13.025,12.57,12.62,1622242,0
+EGO.US,D,20240103,000000,12.16,12.26,11.77,11.89,2080818,0
+EGO.US,D,20240104,000000,11.94,12.11,11.77,11.92,1644121,0
+EGO.US,D,20240105,000000,11.88,12.265,11.78,11.96,1427525,0
+EGO.US,D,20240108,000000,11.82,12.225,11.7901,12.13,1172162,0
+EGO.US,D,20240109,000000,12.1,12.13,11.87,12.08,762592,0
+EGO.US,D,20240110,000000,12.12,12.25,12,12.19,912901,0
+EGO.US,D,20240111,000000,12.16,12.26,11.91,12.15,927794,0
+EGO.US,D,20240112,000000,12.59,12.905,12.5,12.72,1213296,0
+EGO.US,D,20240116,000000,12.51,12.99,12.46,12.67,1140446,0
+EGO.US,D,20240117,000000,12.43,12.55,12.22,12.54,1214886,0
+EGO.US,D,20240118,000000,12.67,12.7597,12.55,12.62,1257066,0
+EGO.US,D,20240119,000000,12.78,12.83,12.36,12.64,1222600,0
+EGO.US,D,20240122,000000,12.51,12.93,12.5,12.73,1268046,0
+EGO.US,D,20240123,000000,12.89,12.89,12.52,12.65,1242520,0
+EGO.US,D,20240124,000000,12.9,12.93,11.97,11.99,2277128,0
+EGO.US,D,20240125,000000,12.175,12.54,11.96,12.42,1417157,0
+EGO.US,D,20240126,000000,12.28,12.38,12.12,12.2,1231976,0
+EGO.US,D,20240129,000000,12.34,12.34,12.04,12.07,2002067,0
+EGO.US,D,20240130,000000,12.13,12.24,11.92,12.1,1323411,0
+EGO.US,D,20240131,000000,12.21,12.46,12.12,12.21,1244669,0
+EGO.US,D,20240201,000000,12.37,12.91,12.365,12.9,1488719,0
+EGO.US,D,20240202,000000,12.49,12.5,12.19,12.37,1713234,0
+EGO.US,D,20240205,000000,12.09,12.25,12.03,12.2,763472,0
+EGO.US,D,20240206,000000,12.3,12.44,12.22,12.38,641070,0
+EGO.US,D,20240207,000000,12.36,12.48,12.14,12.33,886422,0
+EGO.US,D,20240208,000000,12.3,12.42,12.08,12.16,1067409,0
+EGO.US,D,20240209,000000,12.09,12.1,11.735,11.89,1293982,0
+EGO.US,D,20240212,000000,11.88,11.965,11.74,11.8,985565,0
+EGO.US,D,20240213,000000,11.41,11.45,10.64,10.85,2979814,0
+EGO.US,D,20240214,000000,10.85,10.96,10.785,10.88,1086496,0
+EGO.US,D,20240215,000000,11.1,11.275,10.95,11.04,1688724,0
+EGO.US,D,20240216,000000,11,11.11,10.8699,10.94,1577711,0
+EGO.US,D,20240220,000000,11.05,11.32,10.94,11.3,1933810,0
+EGO.US,D,20240221,000000,11.26,11.405,11.07,11.37,2303592,0
+EGO.US,D,20240222,000000,11.26,11.36,11.095,11.27,1594950,0
+EGO.US,D,20240223,000000,11.02,11.11,9.72,10.59,4966318,0
+EGO.US,D,20240226,000000,10.37,10.78,10.25,10.76,1874887,0
+EGO.US,D,20240227,000000,10.77,10.88,10.32,10.33,2450033,0
+EGO.US,D,20240228,000000,10.31,10.365,10.035,10.15,1654473,0
+EGO.US,D,20240229,000000,10.41,10.5493,10.24,10.39,1572408,0
+EGO.US,D,20240301,000000,10.55,10.87,10.36,10.83,2037689,0
+EGO.US,D,20240304,000000,10.93,11.37,10.93,11.36,2377773,0
+EGO.US,D,20240305,000000,11.53,11.86,11.29,11.8,3322091,0
+EGO.US,D,20240306,000000,11.97,12.34,11.93,12.16,1638879,0
+EGO.US,D,20240307,000000,12.32,12.36,12.03,12.3,1201425,0
+EGO.US,D,20240308,000000,12.39,12.45,12.19,12.21,1614710,0
+EGO.US,D,20240311,000000,12.21,12.435,12.09,12.33,1200717,0
+EGO.US,D,20240312,000000,12.07,12.42,11.98,12.42,1126543,0
+EGO.US,D,20240313,000000,12.48,12.77,12.4,12.62,913429,0
+EGO.US,D,20240314,000000,12.46,12.88,12.36,12.76,1799191,0
+EGO.US,D,20240315,000000,12.75,13.07,12.68,13.02,2725684,0
+EGO.US,D,20240318,000000,12.93,13.16,12.86,13.06,1341365,0
+EGO.US,D,20240319,000000,12.95,13.1,12.745,12.99,2083986,0
+EGO.US,D,20240320,000000,13.01,13.6,12.9,13.37,1713449,0
+EGO.US,D,20240321,000000,13.51,13.64,13.225,13.32,1962994,0
+EGO.US,D,20240322,000000,13.21,13.47,13.12,13.41,1135814,0
+EGO.US,D,20240325,000000,13.56,13.949,13.42,13.49,1490874,0
+EGO.US,D,20240326,000000,13.73,13.73,13.43,13.59,1192480,0
+EGO.US,D,20240327,000000,13.66,14.035,13.55,13.97,1457537,0
+EGO.US,D,20240328,000000,14.1,14.19,13.88,14.07,2600302,0
+EGO.US,D,20240401,000000,14.48,14.6,14.18,14.38,1611745,0
+EGO.US,D,20240402,000000,14.6,14.89,14.54,14.77,3248080,0
+EGO.US,D,20240403,000000,14.81,15.16,14.76,15.02,1883230,0
+EGO.US,D,20240404,000000,14.92,15.03,14.715,14.73,3058559,0
+EGO.US,D,20240405,000000,14.76,15.175,14.55,15.12,3308623,0
+EGO.US,D,20240408,000000,15.28,15.38,14.955,15.07,2413022,0
+EGO.US,D,20240409,000000,15.38,15.73,15.3001,15.66,2887751,0
+EGO.US,D,20240410,000000,15.09,15.52,14.88,15.3,1448995,0
+EGO.US,D,20240411,000000,15.39,15.63,15.085,15.6,1759590,0
+EGO.US,D,20240412,000000,15.84,16.01,14.91,15.14,2677460,0
+EGO.US,D,20240415,000000,15.26,15.315,14.811,15.1,1630341,0
+EGO.US,D,20240416,000000,14.9,15.215,14.68,15.06,1321821,0
+EGO.US,D,20240417,000000,15.17,15.435,14.87,14.96,1306552,0
+EGO.US,D,20240418,000000,15.15,15.26,14.8,14.9,836554,0
+EGO.US,D,20240419,000000,14.87,15.13,14.84,15.04,2332516,0
+EGO.US,D,20240422,000000,14.4,14.73,14.23,14.31,1714234,0
+EGO.US,D,20240423,000000,14.16,14.47,14.08,14.45,1218217,0
+EGO.US,D,20240424,000000,14.32,14.45,14.285,14.34,780340,0
+EGO.US,D,20240425,000000,14.36,14.85,14.24,14.78,1604677,0
+EGO.US,D,20240426,000000,15.18,16.07,14.99,15.2,2138505,0
+EGO.US,D,20240429,000000,15.2,15.65,15,15.19,1495168,0
+EGO.US,D,20240430,000000,14.71,14.87,14.255,14.26,1510122,0
+EGO.US,D,20240501,000000,14.37,14.81,14.275,14.41,1354123,0
+EGO.US,D,20240502,000000,14.3,14.82,14.15,14.64,1250664,0
+EGO.US,D,20240503,000000,14.73,14.76,14.195,14.31,1258314,0
+EGO.US,D,20240506,000000,14.66,14.83,14.62,14.75,947643,0
+EGO.US,D,20240507,000000,14.75,15.025,14.75,14.94,1052070,0
+EGO.US,D,20240508,000000,14.76,15.195,14.74,15.09,1033980,0
+EGO.US,D,20240509,000000,15.2,15.3199,14.93,15.08,1495477,0
+EGO.US,D,20240510,000000,15.29,15.57,15.245,15.3,1667621,0
+EGO.US,D,20240513,000000,15.25,15.42,15.02,15.07,1144683,0
+EGO.US,D,20240514,000000,15.1,15.23,14.63,14.82,1252705,0
+EGO.US,D,20240515,000000,15.09,15.09,14.69,15,1100619,0
+EGO.US,D,20240516,000000,14.98,15.38,14.78,15.29,1477131,0
+EGO.US,D,20240517,000000,15.54,16.2,15.5,16.19,1681382,0
+EGO.US,D,20240520,000000,16.36,16.695,16.323,16.48,1417431,0
+EGO.US,D,20240521,000000,16.32,16.555,16.23,16.52,1178943,0
+EGO.US,D,20240522,000000,16.25,16.29,15.57,15.72,1477624,0
+EGO.US,D,20240523,000000,15.62,15.81,15.33,15.34,1628143,0
+EGO.US,D,20240524,000000,15.54,15.6399,15.5,15.59,1010999,0
+EGO.US,D,20240528,000000,15.9,15.9999,15.75,15.88,1009304,0
+EGO.US,D,20240529,000000,15.96,16.46,15.96,16.07,1674577,0
+EGO.US,D,20240530,000000,16.04,16.36,16.02,16.3,1010000,0
+EGO.US,D,20240531,000000,16.38,16.45,16.015,16.17,1284453,0
+EGO.US,D,20240603,000000,16.17,16.37,16.02,16.2,1363915,0
+EGO.US,D,20240604,000000,15.91,15.98,15.49,15.74,1086144,0
+EGO.US,D,20240605,000000,15.76,15.83,15.43,15.72,1070729,0
+EGO.US,D,20240606,000000,15.7,16.515,15.7,16.36,1963773,0
+EGO.US,D,20240607,000000,15.72,15.87,15,15.04,2327891,0
+EGO.US,D,20240610,000000,15.05,15.115,14.68,15,1391393,0
+EGO.US,D,20240611,000000,14.96,14.96,14.71,14.85,1055434,0
+EGO.US,D,20240612,000000,15.32,15.43,14.82,15.02,1392963,0
+EGO.US,D,20240613,000000,15.01,15.21,14.67,14.69,1640959,0
+EGO.US,D,20240614,000000,14.82,14.9975,14.74,14.77,1514202,0
+EGO.US,D,20240617,000000,14.57,14.69,14.14,14.57,1595063,0
+EGO.US,D,20240618,000000,14.62,14.9,14.55,14.84,1053456,0
+EGO.US,D,20240620,000000,15,15.335,14.94,15.3,1436371,0
+EGO.US,D,20240621,000000,15.24,15.32,14.76,15,4692063,0
+EGO.US,D,20240624,000000,15.16,15.26,14.96,15,981534,0
+EGO.US,D,20240625,000000,14.98,15.08,14.87,15,820754,0
+EGO.US,D,20240626,000000,14.91,15.12,14.645,14.78,1349377,0
+EGO.US,D,20240627,000000,14.97,15.06,14.76,14.81,1268696,0
+EGO.US,D,20240628,000000,14.98,14.98,14.65,14.79,813224,0
+EGO.US,D,20240701,000000,14.85,14.95,14.68,14.68,582571,0
+EGO.US,D,20240702,000000,14.66,14.82,14.495,14.82,1585708,0
+EGO.US,D,20240703,000000,15,15.7,15,15.47,892568,0
+EGO.US,D,20240705,000000,15.69,16.07,15.645,15.83,1131410,0
+EGO.US,D,20240708,000000,15.76,16.08,15.65,16.06,958286,0
+EGO.US,D,20240709,000000,16,16.125,15.8,16.04,630870,0
+EGO.US,D,20240710,000000,16.18,16.3489,16.0902,16.17,915501,0
+EGO.US,D,20240711,000000,16.66,16.72,16.2,16.59,1635156,0
+EGO.US,D,20240712,000000,16.37,16.57,16.285,16.55,1503933,0
+EGO.US,D,20240715,000000,16.61,16.8651,16.46,16.65,1610767,0
+EGO.US,D,20240716,000000,16.83,17.24,16.74,17.1,2262921,0
+EGO.US,D,20240717,000000,17.12,17.28,16.78,16.78,1286762,0
+EGO.US,D,20240718,000000,16.95,16.95,16.6,16.71,863010,0
+EGO.US,D,20240719,000000,16.2,16.62,16.1,16.44,1258084,0
+EGO.US,D,20240722,000000,16.33,16.48,16.11,16.41,1071788,0
+EGO.US,D,20240723,000000,16.53,16.62,16.38,16.54,877599,0
+EGO.US,D,20240724,000000,16.74,16.99,16.29,16.31,917925,0
+EGO.US,D,20240725,000000,15.83,15.89,15.56,15.69,1063126,0
+EGO.US,D,20240726,000000,16.19,16.46,15.91,16.01,1138917,0
+EGO.US,D,20240729,000000,16.1,16.5799,16.06,16.56,1140153,0
+EGO.US,D,20240730,000000,16.61,16.84,16.41,16.62,848636,0
+EGO.US,D,20240731,000000,16.92,17.02,16.67,16.96,1390929,0
+EGO.US,D,20240801,000000,16.96,17.1343,16.405,16.75,1282638,0
+EGO.US,D,20240802,000000,16.96,17.3,16.392,16.84,3716827,0
+EGO.US,D,20240805,000000,15.67,16.52,15.34,16.11,2583143,0
+EGO.US,D,20240806,000000,16,16.37,15.7756,15.89,1867725,0
+EGO.US,D,20240807,000000,16.1,16.1999,15.41,15.48,1465611,0
+EGO.US,D,20240808,000000,15.66,16.11,15.53,15.92,2114514,0
+EGO.US,D,20240809,000000,16.12,16.17,15.77,16.17,1505707,0
+EGO.US,D,20240812,000000,16.37,17.001,16.34,16.92,2166328,0
+EGO.US,D,20240813,000000,16.86,17.28,16.8,17.12,2573459,0
+EGO.US,D,20240814,000000,17.11,17.43,16.95,17.18,1625729,0
+EGO.US,D,20240815,000000,17.3,17.48,16.755,17.35,1779479,0
+EGO.US,D,20240816,000000,17.6,17.725,17.315,17.68,2112954,0
+EGO.US,D,20240819,000000,17.59,18.14,17.43,18.02,1508048,0
+EGO.US,D,20240820,000000,18.31,18.38,17.715,17.92,1296762,0
+EGO.US,D,20240821,000000,17.92,17.99,17.64,17.93,777196,0
+EGO.US,D,20240822,000000,17.71,17.74,17.35,17.58,1060600,0
+EGO.US,D,20240823,000000,17.77,18,17.64,17.74,904305,0
+EGO.US,D,20240826,000000,17.89,17.9499,17.67,17.75,582250,0
+EGO.US,D,20240827,000000,17.56,17.74,17.45,17.74,742324,0
+EGO.US,D,20240828,000000,17.49,17.56,17.055,17.18,1070614,0
+EGO.US,D,20240829,000000,17.28,17.47,17.24,17.3,592477,0
+EGO.US,D,20240830,000000,17.28,17.3899,17.045,17.25,1160204,0
+EGO.US,D,20240903,000000,17.09,17.11,16.23,16.35,1814829,0
+EGO.US,D,20240904,000000,16.19,16.36,16.055,16.12,1140697,0
+EGO.US,D,20240905,000000,16.37,16.57,16.25,16.41,744657,0
+EGO.US,D,20240906,000000,16.32,16.415,15.69,15.82,1038698,0
+EGO.US,D,20240909,000000,15.87,16.13,15.87,16.06,535766,0
+EGO.US,D,20240910,000000,16.02,16.505,15.958,16.48,804710,0
+EGO.US,D,20240911,000000,16.44,16.89,16.42,16.86,1525259,0
+EGO.US,D,20240912,000000,17.34,17.925,17.13,17.79,1702965,0
+EGO.US,D,20240913,000000,18,18.15,17.73,17.99,1334946,0
+EGO.US,D,20240916,000000,17.99,18.05,17.57,17.76,891236,0
+EGO.US,D,20240917,000000,17.63,17.68,17.26,17.38,960139,0
+EGO.US,D,20240918,000000,17.46,17.9799,17.04,17.06,1458178,0
+EGO.US,D,20240919,000000,17.54,17.55,17.09,17.29,1251184,0
+EGO.US,D,20240920,000000,17.48,17.73,17.36,17.54,1749477,0
+EGO.US,D,20240923,000000,17.64,18,17.5,17.54,1315738,0
+EGO.US,D,20240924,000000,17.8,18.0799,17.56,17.91,1571645,0
+EGO.US,D,20240925,000000,17.9,18.29,17.83,18.28,2243981,0
+EGO.US,D,20240926,000000,18.46,18.8498,18.4,18.48,2047362,0
+EGO.US,D,20240927,000000,18.43,18.5481,17.56,17.6,1898560,0
+EGO.US,D,20240930,000000,17.37,17.515,17.11,17.37,1303206,0
+EGO.US,D,20241001,000000,17.64,18.09,17.515,17.6,1933685,0
+EGO.US,D,20241002,000000,17.54,17.91,17.46,17.63,1668982,0
+EGO.US,D,20241003,000000,17.38,17.63,17.29,17.54,1254089,0
+EGO.US,D,20241004,000000,17.48,17.865,17.255,17.29,1246220,0
+EGO.US,D,20241007,000000,17.08,17.09,16.675,16.76,1322014,0
+EGO.US,D,20241008,000000,16.6,16.826,16.42,16.8,849369,0
+EGO.US,D,20241009,000000,16.57,16.635,16.25,16.55,935861,0
+EGO.US,D,20241010,000000,16.73,17.02,16.63,16.99,1179221,0
+EGO.US,D,20241011,000000,17.15,17.55,16.96,17.51,1608681,0
+EGO.US,D,20241014,000000,17.44,17.73,17.4,17.72,1439517,0
+EGO.US,D,20241015,000000,17.74,18.08,17.7,17.89,1309784,0
+EGO.US,D,20241016,000000,18.08,18.3325,17.9,17.91,1176851,0
+EGO.US,D,20241017,000000,18.02,18.22,17.935,18.01,1161172,0
+EGO.US,D,20241018,000000,18.3,18.795,18.17,18.62,2357773,0
+EGO.US,D,20241021,000000,18.87,19.06,18.425,18.5,1552423,0
+EGO.US,D,20241022,000000,18.67,18.77,18.43,18.66,1186373,0
+EGO.US,D,20241023,000000,18.28,18.5418,17.96,18.14,1093638,0
+EGO.US,D,20241024,000000,18.2,18.25,17.545,17.99,1782547,0
+EGO.US,D,20241025,000000,17.89,17.9,17.36,17.38,2223005,0
+EGO.US,D,20241028,000000,17.38,17.44,17.13,17.13,1340314,0
+EGO.US,D,20241029,000000,17.32,18.06,17.294,18.01,1759590,0
+EGO.US,D,20241030,000000,18.04,18.04,17.56,17.96,2097814,0
+EGO.US,D,20241031,000000,17.62,17.71,17.18,17.37,1677228,0
+EGO.US,D,20241101,000000,17.49,17.8499,16.3,16.34,3144557,0
+EGO.US,D,20241104,000000,16.34,16.79,16.19,16.46,1994041,0
+EGO.US,D,20241105,000000,16.57,16.66,16.155,16.41,1841496,0
+EGO.US,D,20241106,000000,15.65,16.3479,15.41,16.2,2006889,0
+EGO.US,D,20241107,000000,16.29,16.82,16.08,16.74,1295237,0
+EGO.US,D,20241108,000000,16.52,16.73,16.27,16.65,1159791,0
+EGO.US,D,20241111,000000,15.8818,16.18,15.22,15.55,2593431,0
+EGO.US,D,20241112,000000,15.29,15.53,15.19,15.37,1770117,0
+EGO.US,D,20241113,000000,15.49,15.71,15.2393,15.36,1769347,0
+EGO.US,D,20241114,000000,15.215,15.44,15.15,15.29,2885541,0
+EGO.US,D,20241115,000000,15.445,15.59,15.075,15.2,2418163,0
+EGO.US,D,20241118,000000,15.68,16.16,15.66,15.99,1650461,0
+EGO.US,D,20241119,000000,16.16,16.335,15.97,16.33,920619,0
+EGO.US,D,20241120,000000,16.28,16.41,16.12,16.18,980151,0
+EGO.US,D,20241121,000000,16.3762,16.68,16.18,16.66,904810,0
+EGO.US,D,20241122,000000,16.75,16.75,16.47,16.56,832140,0
+EGO.US,D,20241125,000000,15.88,16.1,15.655,15.69,1058740,0
+EGO.US,D,20241126,000000,15.612,15.72,15.501,15.7,714547,0
+EGO.US,D,20241127,000000,15.86,16.025,15.77,15.88,759586,0
+EGO.US,D,20241129,000000,15.92,16.22,15.81,16,376706,0
+EGO.US,D,20241202,000000,15.86,15.92,15.6,15.79,1069423,0
+EGO.US,D,20241203,000000,15.99,16.37,15.99,16.23,983377,0
+EGO.US,D,20241204,000000,16.25,16.5,16.15,16.23,1147787,0
+EGO.US,D,20241205,000000,16.28,16.53,16.15,16.18,705039,0
+EGO.US,D,20241206,000000,16.1,16.21,15.75,15.83,668059,0
+EGO.US,D,20241209,000000,16.42,16.99,16.33,16.53,1073853,0
+EGO.US,D,20241210,000000,16.71,16.81,16.5,16.65,1008707,0
+EGO.US,D,20241211,000000,16.755,17.3746,16.75,17.24,899817,0
+EGO.US,D,20241212,000000,16.84,17.005,16.53,16.53,927839,0
+EGO.US,D,20241213,000000,16.41,16.44,15.87,15.96,950000,0
+EGO.US,D,20241216,000000,16.03,16.13,15.87,15.97,686767,0
+EGO.US,D,20241217,000000,15.71,15.98,15.5208,15.94,950529,0
+EGO.US,D,20241218,000000,15.91,15.9752,15.135,15.17,1001764,0
+EGO.US,D,20241219,000000,15.185,15.31,14.905,14.97,832796,0
+EGO.US,D,20241220,000000,15.05,15.36,15.05,15.19,2156598,0
+EGO.US,D,20241223,000000,15.19,15.25,14.93,15.18,907482,0
+EGO.US,D,20241224,000000,15.18,15.22,14.95,15.04,412333,0
+EGO.US,D,20241226,000000,15.0501,15.215,14.98,15.09,492226,0
+EGO.US,D,20241227,000000,14.93,15.02,14.74,14.97,559766,0
+EGO.US,D,20241230,000000,14.81,14.911,14.55,14.7,916606,0
+EGO.US,D,20241231,000000,14.69,14.97,14.61,14.87,1421327,0
+EGO.US,D,20250102,000000,15.22,15.74,15.22,15.69,955987,0
+EGO.US,D,20250103,000000,15.7,15.7,15.485,15.53,444967,0
+EGO.US,D,20250106,000000,15.53,15.55,15.1889,15.27,546621,0
+EGO.US,D,20250107,000000,15.36,15.66,15.21,15.37,960322,0
+EGO.US,D,20250108,000000,15.48,16.06,15.42,16.05,900513,0
+EGO.US,D,20250110,000000,16.38,16.49,15.89,15.97,787419,0
+EGO.US,D,20250113,000000,15.7,15.78,15.26,15.37,947190,0
+EGO.US,D,20250114,000000,15.47,15.82,15.25,15.6,1965487,0
+EGO.US,D,20250115,000000,15.85,15.92,14.5,14.96,3048523,0
+EGO.US,D,20250116,000000,15.12,15.24,14.49,14.57,2669224,0
+EGO.US,D,20250117,000000,14.36,14.67,14.26,14.51,1282318,0
+EGO.US,D,20250121,000000,14.57,14.865,14.57,14.81,2470850,0
+EGO.US,D,20250122,000000,15,15.26,14.68,14.95,1319730,0
+EGO.US,D,20250123,000000,14.69,15.02,14.47,15.01,1079728,0
+EGO.US,D,20250124,000000,15.29,15.64,15.18,15.53,1421367,0
+EGO.US,D,20250127,000000,15.23,15.23,14.955,15.15,1176205,0
+EGO.US,D,20250128,000000,15.19,15.36,15.1,15.17,1843666,0
+EGO.US,D,20250129,000000,15.17,15.3,14.74,15.09,1217059,0
+EGO.US,D,20250130,000000,15.42,15.76,15.275,15.42,2100585,0
+EGO.US,D,20250131,000000,15.5,15.57,15.095,15.24,1836720,0
+EGO.US,D,20250203,000000,15.11,15.53,15.06,15.22,1318111,0
+EGO.US,D,20250204,000000,15.41,15.65,15.325,15.53,2375132,0
+EGO.US,D,20250205,000000,15.75,16.2688,15.675,15.79,2635384,0
+EGO.US,D,20250206,000000,14.5,14.655,13.69,14.01,6634309,0
+EGO.US,D,20250207,000000,14.07,14.23,13.795,13.93,2304436,0
+EGO.US,D,20250210,000000,14.25,14.58,14.08,14.5,2898151,0
+EGO.US,D,20250211,000000,14.435,14.685,14.32,14.4,1590610,0
+EGO.US,D,20250212,000000,14.31,14.64,14.24,14.5,1337595,0
+EGO.US,D,20250213,000000,14.6,14.855,14.4,14.85,1019809,0
+EGO.US,D,20250214,000000,14.9,15.06,13.95,13.98,2279132,0
+EGO.US,D,20250218,000000,14.2,14.52,14.065,14.44,1816056,0
+EGO.US,D,20250219,000000,14.325,14.455,14.14,14.45,1418748,0
+EGO.US,D,20250220,000000,14.465,14.9,14.46,14.67,2055327,0
+EGO.US,D,20250221,000000,14.14,14.4,13.29,13.41,3004072,0
+EGO.US,D,20250224,000000,13.65,14.23,13.415,14.11,2891725,0
+EGO.US,D,20250225,000000,14,14.16,13.625,14.14,2244164,0
+EGO.US,D,20250226,000000,14.02,14.53,13.995,14.45,1167688,0
+EGO.US,D,20250227,000000,14.12,14.28,13.66,13.68,1734762,0
+EGO.US,D,20250228,000000,13.42,13.79,13.3,13.77,3021729,0
+EGO.US,D,20250303,000000,14.025,14.15,13.46,13.56,1107937,0
+EGO.US,D,20250304,000000,13.726,13.97,13.375,13.82,1409537,0
+EGO.US,D,20250305,000000,13.85,14.375,13.78,14.35,1187981,0
+EGO.US,D,20250306,000000,14.245,14.54,14.22,14.32,1334249,0
+EGO.US,D,20250307,000000,14.365,14.63,14.13,14.47,1372638,0
+EGO.US,D,20250310,000000,14.325,14.44,14.06,14.35,1837194,0
+EGO.US,D,20250311,000000,14.58,15.03,14.41,14.44,2418151,0
+EGO.US,D,20250312,000000,14.3455,14.72,14.1317,14.65,1681345,0
+EGO.US,D,20250313,000000,14.71,15.365,14.69,15.3,1966267,0
+EGO.US,D,20250314,000000,15.42,15.55,15.15,15.26,1152765,0
+EGO.US,D,20250317,000000,15.01,15.5,14.96,15.49,1350605,0
+EGO.US,D,20250318,000000,15.83,16.095,15.61,15.63,1651586,0
+EGO.US,D,20250319,000000,15.65,15.79,15.42,15.73,1374975,0
+EGO.US,D,20250320,000000,15.48,15.98,15.4,15.95,1596343,0
+EGO.US,D,20250321,000000,15.8175,15.95,15.57,15.64,2103733,0
+EGO.US,D,20250324,000000,15.6,15.89,15.44,15.71,1409160,0
+EGO.US,D,20250325,000000,15.95,16.765,15.92,16.59,2503319,0
+EGO.US,D,20250326,000000,16.632,16.765,16.375,16.39,1968373,0
+EGO.US,D,20250327,000000,16.58,16.705,16.36,16.67,1901811,0
+EGO.US,D,20250328,000000,16.82,17.179,16.69,16.77,1672384,0
+EGO.US,D,20250331,000000,16.79,16.915,16.44,16.82,2074776,0
+EGO.US,D,20250401,000000,16.72,17.62,16.72,17.6,3519892,0
+EGO.US,D,20250402,000000,17.57,17.98,17.43,17.92,3237347,0
+EGO.US,D,20250403,000000,17.18,18.195,17.1101,17.69,5765798,0
+EGO.US,D,20250404,000000,17.15,17.33,15.95,16.16,3040551,0
+EGO.US,D,20250407,000000,15.68,16.62,15.3,15.7,3595216,0
+EGO.US,D,20250408,000000,16.45,16.6499,15.445,15.63,2119370,0
+EGO.US,D,20250409,000000,16.47,17.43,16.2,17.09,4776366,0
+EGO.US,D,20250410,000000,17.3,18.23,17.28,18,2795290,0
+EGO.US,D,20250411,000000,18.98,19.545,18.87,19.34,4225317,0
+EGO.US,D,20250414,000000,19.05,19.5291,18.76,19.4,1801538,0
+EGO.US,D,20250415,000000,19.74,19.75,19.2007,19.36,1542803,0
+EGO.US,D,20250416,000000,19.93,20.31,19.84,20.06,2373586,0
+EGO.US,D,20250417,000000,20,20.1,19.68,19.8,1836278,0
+EGO.US,D,20250421,000000,20.5,20.65,19.56,19.86,1501421,0
+EGO.US,D,20250422,000000,19.93,20.3498,19.415,19.49,2645599,0
+EGO.US,D,20250423,000000,18.58,19.18,18.37,19.05,2635312,0
+EGO.US,D,20250424,000000,19.4,19.54,19.0801,19.41,2488034,0
+EGO.US,D,20250425,000000,18.87,19.18,18.85,19.07,1196466,0
+EGO.US,D,20250428,000000,18.88,19.23,18.66865,19.21,1693546,0
+EGO.US,D,20250429,000000,19.1,19.13,18.5605,18.69,1779036,0
+EGO.US,D,20250430,000000,18.595,18.95,18.49,18.84,3078726,0
+EGO.US,D,20250501,000000,18.3,18.785,17.76,18.62,4617806,0
+EGO.US,D,20250502,000000,18.19,18.565,18.02,18.3,3455456,0
+EGO.US,D,20250505,000000,18.93,19.1,18.62,19.05,1813264,0
+EGO.US,D,20250506,000000,19.58,20.44,19.42,20.4,2802737,0
+EGO.US,D,20250507,000000,20,20.33,19.705,19.98,2202449,0
+EGO.US,D,20250508,000000,19.94,19.98,19.49,19.55,1862824,0
+EGO.US,D,20250509,000000,19.89,19.91,19.34,19.67,1683544,0
+EGO.US,D,20250512,000000,18.77,18.78,17.7,17.87,3114315,0
+EGO.US,D,20250513,000000,17.88,18.005,17.58,17.67,1782231,0
+EGO.US,D,20250514,000000,17.365,17.47,17.18,17.4,1653321,0
+EGO.US,D,20250515,000000,17.72,17.95,17.43,17.91,2297523,0
+EGO.US,D,20250516,000000,17.5,17.87,17.412,17.85,1307780,0
+EGO.US,D,20250519,000000,18.2,18.5,18.15,18.49,1262978,0
+EGO.US,D,20250520,000000,18.42,19.32,18.4,19.32,2093822,0
+EGO.US,D,20250521,000000,19.5,19.985,19.39,19.8,1868770,0
+EGO.US,D,20250522,000000,19.665,19.7,19.29,19.44,1248339,0
+EGO.US,D,20250523,000000,19.95,19.99,19.37,19.81,2087716,0
+EGO.US,D,20250527,000000,19.415,20.01,19.31,19.82,1239980,0
+EGO.US,D,20250528,000000,19.88,20.13,19.86,20.09,827300,0
+EGO.US,D,20250529,000000,20.05,20.23,19.91,19.99,993945,0
+EGO.US,D,20250530,000000,19.75,20.19,19.69,20.09,2403634,0
+EGO.US,D,20250602,000000,20.748,21.74,20.51,21,2651652,0
+EGO.US,D,20250603,000000,20.72,20.98,20.58,20.94,2059329,0
+EGO.US,D,20250604,000000,20.96,21.21,20.86,20.95,1647796,0
+EGO.US,D,20250605,000000,21.52,21.79,21.14,21.51,2831024,0
+EGO.US,D,20250606,000000,21.395,21.44,20.845,21.13,2205379,0
+EGO.US,D,20250609,000000,21.23,21.37,20.79,21.26,1801901,0
+EGO.US,D,20250610,000000,21.17,21.33,20.66,20.79,1564300,0
+EGO.US,D,20250611,000000,20.84,21.03,20.68,21.03,2076667,0
+EGO.US,D,20250612,000000,21.34,21.56,21.2,21.22,1617492,0
+EGO.US,D,20250613,000000,21.5,21.565,21.21,21.46,2701555,0
+EGO.US,D,20250616,000000,21.45,21.585,20.94,21.28,2683131,0
+EGO.US,D,20250617,000000,21.361,21.445,21.09,21.16,1788442,0
+EGO.US,D,20250618,000000,21.3484,21.3484,20.78,20.93,1729458,0
+EGO.US,D,20250620,000000,20.85,21.08,20.5,20.83,2535449,0
+EGO.US,D,20250623,000000,20.84,21.39,20.74,21.01,2095668,0
+EGO.US,D,20250624,000000,20.2004,20.55,19.84,20.38,2025382,0
+EGO.US,D,20250625,000000,20.385,20.71,20.19,20.48,1400409,0
+EGO.US,D,20250626,000000,20.6,20.66,20.32,20.59,1429559,0
+EGO.US,D,20250627,000000,19.955,20.23,19.56,19.87,2280485,0
+EGO.US,D,20250630,000000,20,20.37,19.89,20.34,1271113,0
+EGO.US,D,20250701,000000,20.825,20.93,20.27,20.36,1668541,0
+EGO.US,D,20250702,000000,20.625,20.72,20.335,20.71,1493620,0
+EGO.US,D,20250703,000000,20.32,20.85,20.3,20.77,822730,0
+EGO.US,D,20250707,000000,20.43,20.88,20.17,20.88,1047477,0
+EGO.US,D,20250708,000000,20.91,20.92,19.675,19.84,1783828,0
+EGO.US,D,20250709,000000,19.85,19.97,19.62,19.89,1524362,0
+EGO.US,D,20250710,000000,20.0934,20.225,19.835,19.94,1178492,0
+EGO.US,D,20250711,000000,20.135,20.5599,20.04,20.48,1382740,0
+EGO.US,D,20250714,000000,20.498,20.79,20.415,20.51,1612731,0
+EGO.US,D,20250715,000000,20.65,20.65,20.05,20.37,1282380,0
+EGO.US,D,20250716,000000,20.36,20.52,19.91,20.35,1290488,0
+EGO.US,D,20250717,000000,19.982,20.245,19.71,20.13,1036362,0
+EGO.US,D,20250718,000000,20.2501,20.2501,19.7,19.75,1060586,0
+EGO.US,D,20250721,000000,20.25,20.815,20.17,20.43,1855968,0
+EGO.US,D,20250722,000000,20.68,21,20.57,20.96,3023478,0
+EGO.US,D,20250723,000000,20.72,21.13,20.72,20.92,2463779,0
+EGO.US,D,20250724,000000,20.65,20.82,20.19,20.47,901956,0
+EGO.US,D,20250725,000000,20.3001,20.72,20.1528,20.7,1683021,0
+EGO.US,D,20250728,000000,20.52,20.52,20.17,20.42,1247823,0
+EGO.US,D,20250729,000000,20.61,21.01,20.48,21,1189023,0
+EGO.US,D,20250730,000000,20.96,21.24,20.395,20.48,1755522,0
+EGO.US,D,20250731,000000,20.565,20.85,20.39,20.5,2443846,0
+EGO.US,D,20250801,000000,20.8,21.82,20.67,21,3707012,0
+EGO.US,D,20250804,000000,21.23,21.8616,21.22,21.68,1619433,0
+EGO.US,D,20250805,000000,21.41,23.12,21.41,23.01,3735928,0
+EGO.US,D,20250806,000000,23.01,23.39,22.85,23.3,2076411,0
+EGO.US,D,20250807,000000,23.46,23.58,23.02,23.08,1660418,0
+EGO.US,D,20250808,000000,23.37,23.46,22.395,22.6,2058453,0
+EGO.US,D,20250811,000000,21.9,22.54,21.54,22.36,1226349,0
+EGO.US,D,20250812,000000,22.52,22.55,22.181,22.47,814552,0
+EGO.US,D,20250813,000000,22.685,22.79,22.5004,22.64,1362334,0
+EGO.US,D,20250814,000000,22.48,22.63,22.23,22.46,1415255,0
+EGO.US,D,20250815,000000,22.5,23.1,22.243,22.83,1322362,0
+EGO.US,D,20250818,000000,22.955,23.04,22.64,22.93,838618,0
+EGO.US,D,20250819,000000,22.755,22.755,21.84,22.04,1310506,0
+EGO.US,D,20250820,000000,22.27,22.63,22.145,22.58,1231065,0
+EGO.US,D,20250821,000000,22.62,23.1,22.53,23.08,1248375,0
+EGO.US,D,20250822,000000,22.83,23.735,22.66,23.49,1190201,0
+EGO.US,D,20250825,000000,23.6,23.7,23.33,23.33,683367,0
+EGO.US,D,20250826,000000,23.465,24.33,23.41,24.3,1569291,0
+EGO.US,D,20250827,000000,24.0086,24.325,23.83,24.28,1020369,0
+EGO.US,D,20250828,000000,24.235,24.34,23.81,24.07,1230526,0
+EGO.US,D,20250829,000000,24.055,25,23.95,24.78,1328980,0
+EGO.US,D,20250902,000000,25.23,25.55,24.36,25.43,2487190,0
+EGO.US,D,20250903,000000,25.71,26.13,25.24,25.49,2325711,0
+EGO.US,D,20250904,000000,25.36,25.665,25.1102,25.19,1781594,0
+EGO.US,D,20250905,000000,25.555,26.17,25.332,26.12,1775273,0
+EGO.US,D,20250908,000000,26.475,26.605,26.14,26.31,2154952,0
+EGO.US,D,20250909,000000,26.49,26.75,26.0342,26.19,1151043,0
+EGO.US,D,20250910,000000,26.4625,26.975,26.4625,26.81,1618753,0
+EGO.US,D,20250911,000000,26.55,27.71,26.27,27.67,1686925,0
+EGO.US,D,20250912,000000,27.69,28.23,27.595,28.06,2061342,0
+EGO.US,D,20250915,000000,28.255,28.66,28.06,28.23,2126971,0
+EGO.US,D,20250916,000000,28.11,28.22,27.25,27.25,2461519,0
+EGO.US,D,20250917,000000,26.9,27.62,26.7705,27.02,1608618,0
+EGO.US,D,20250918,000000,26.9,27.06,26.48,26.99,1665783,0
+EGO.US,D,20250919,000000,26.97,27.94,26.85,27.91,6319456,0
+EGO.US,D,20250922,000000,28.33,28.585,27.89,28.5,2218791,0
+EGO.US,D,20250923,000000,28.79,29.24,28.3653,28.61,2181865,0
+EGO.US,D,20250924,000000,28.685,29,27.99,28.05,1679699,0
+EGO.US,D,20250925,000000,28.25,28.76,28.07,28.55,3222201,0
+EGO.US,D,20250926,000000,28.775,29.07,28.37,28.85,3902037,0
+EGO.US,D,20250929,000000,29.5,29.58,28.43,28.47,3120209,0
+EGO.US,D,20250930,000000,28.06,29.22,27.96,28.89,2073115,0
+EGO.US,D,20251001,000000,29.075,29.57,28.86,29.45,2212852,0
+EGO.US,D,20251002,000000,29.76,29.905,28.1731,29.23,1591876,0
+EGO.US,D,20251003,000000,29.35,29.445,28.9,29.15,1815503,0
+EGO.US,D,20251006,000000,29.4,29.99,29.4,29.87,4379914,0
+EGO.US,D,20251007,000000,29.88,29.9211,28.87,29.09,1809901,0
+EGO.US,D,20251008,000000,29.99,30,28.829,29.04,2809435,0
+EGO.US,D,20251009,000000,29.1,29.14,27.02,27.34,3291939,0
+EGO.US,D,20251010,000000,27.59,28.02,27.34,27.6,3280197,0
+EGO.US,D,20251013,000000,28.44,29.2573,28.4,28.76,1762800,0
+EGO.US,D,20251014,000000,28.2,29.02,28.15,28.33,2436143,0
+EGO.US,D,20251015,000000,28.73,29.379,28.49,29.18,2471913,0
+EGO.US,D,20251016,000000,29.51,30.89,29.29,30.85,4520275,0
+EGO.US,D,20251017,000000,30.245,30.275,28.02,28.18,2668252,0
+EGO.US,D,20251020,000000,28.81,28.93,28.28,28.74,2551001,0
+EGO.US,D,20251021,000000,26.71,27.09,25.27,25.74,2623077,0
+EGO.US,D,20251022,000000,25.38,26.59,25.2001,26.22,2374218,0
+EGO.US,D,20251023,000000,26.96,27.03,26.155,26.25,1366216,0
+EGO.US,D,20251024,000000,25.58,26.36,25.58,26.04,1231892,0
+EGO.US,D,20251027,000000,25.02,25.5552,24.5233,25.1,3371841,0
+EGO.US,D,20251028,000000,24.45,25.205,24.44,25.07,1866550,0
+EGO.US,D,20251029,000000,25.82,25.828,25,25.09,1302641,0
+EGO.US,D,20251030,000000,25.15,25.79,25.09,25.51,1475101,0
+EGO.US,D,20251031,000000,24.85,25.76,24.57,25.64,2152112,0
+EGO.US,D,20251103,000000,25.45,26.14,25.295,25.8,1881273,0
+EGO.US,D,20251104,000000,25.1,25.51,24.6,24.93,2425530,0
+EGO.US,D,20251105,000000,25.39,26.68,25.33,26.49,3020403,0
+EGO.US,D,20251106,000000,26.6,27.18,26.23,26.27,1418384,0
+EGO.US,D,20251107,000000,26.36,26.799,26.022,26.78,1084407,0
+EGO.US,D,20251110,000000,27.62,28.23,27.4629,28.1,1768580,0
+EGO.US,D,20251111,000000,28.21,28.255,27.59,28.12,854377,0
+EGO.US,D,20251112,000000,28.24,29.11,27.86,28.89,1621624,0
+EGO.US,D,20251113,000000,29.19,29.21,28.02,28.19,1969137,0
+EGO.US,D,20251114,000000,26.79,28.05,26.56,27.91,1267118,0
+EGO.US,D,20251117,000000,27.62,28.23,27.17,27.5,1514335,0
+EGO.US,D,20251118,000000,27.8,28.225,27.345,27.92,1024254,0
+EGO.US,D,20251119,000000,28.43,28.83,27.73,28.38,1079469,0
+EGO.US,D,20251120,000000,28.255,28.61,26.78,26.81,1897622,0
+EGO.US,D,20251121,000000,26.66,27.61,26.59,27.14,1391531,0
+EGO.US,D,20251124,000000,27.32,28.78,27.13,28.74,1492466,0
+EGO.US,D,20251125,000000,28.55,29.63,28.4101,29.04,1835919,0
+EGO.US,D,20251126,000000,29.59,30.87,29.45,30.68,1189570,0
+EGO.US,D,20251128,000000,31.33,31.425,30.75,31.31,889229,0
+EGO.US,D,20251201,000000,31.67,31.84,31.21,31.27,1681727,0
+EGO.US,D,20251202,000000,31.305,31.305,30.01,30.75,1570439,0
+EGO.US,D,20251203,000000,31.15,31.57,30.68,30.75,1327325,0
+EGO.US,D,20251204,000000,30.52,31.5,30.51,31.29,1037513,0
+EGO.US,D,20251205,000000,31.6,32.06,30.85,31.1,1597941,0
+EGO.US,D,20251208,000000,31.2,31.51,30.8,30.87,1972037,0
+EGO.US,D,20251209,000000,30.92,32.7,30.92,32.36,1924092,0
+EGO.US,D,20251210,000000,32.56,33.93,32.3101,33.57,3101797,0
+EGO.US,D,20251211,000000,33.525,35.69,33.38,35.08,2765002,0
+EGO.US,D,20251212,000000,35.88,36,33.95,34.66,2447336,0
+EGO.US,D,20251215,000000,35.001,35.07,33.75,34.34,1956778,0
+EGO.US,D,20251216,000000,34.44,35.0199,34.13,34.41,2158752,0
+EGO.US,D,20251217,000000,34.77,34.82,33.67,34.36,1404535,0
+EGO.US,D,20251218,000000,34.28,35.15,33.93,34.61,1357069,0
+EGO.US,D,20251219,000000,34.6,35.86,34.6,35.53,4615253,0
+EGO.US,D,20251222,000000,36.65,37.48,36.41,37.07,1448558,0
+EGO.US,D,20251223,000000,37.235,37.59,36.68,37.39,1043770,0
+EGO.US,D,20251224,000000,37.26,37.26,36.45,36.83,448421,0
+EGO.US,D,20251226,000000,37.2812,37.36,36.63,37.18,776578,0
+EGO.US,D,20251229,000000,35.425,36.22,35.19,35.7,1333519,0
+EGO.US,D,20251230,000000,36.7,36.75,35.94,36.13,1230026,0
+EGO.US,D,20251231,000000,36,36.695,35.92,35.92,1242656,0
+EGO.US,D,20260102,000000,36.51,36.6,34.3503,35.42,1186505,0
+EGO.US,D,20260105,000000,36.19,37.4301,36.0348,36.42,1915958,0
+EGO.US,D,20260106,000000,36.94,38.04,36.82,37.8,2137606,0
+EGO.US,D,20260107,000000,36.69,38.03,36.1107,38.01,1299295,0
+EGO.US,D,20260108,000000,37.43,37.97,36.57,37.92,1373181,0
+EGO.US,D,20260109,000000,38.1,38.85,37.94,38.28,1153966,0
+EGO.US,D,20260112,000000,39.59,40.31,39,40.12,1457961,0
+EGO.US,D,20260113,000000,40.55,41.2274,40.2,40.93,1666681,0
+EGO.US,D,20260114,000000,41.5,41.67,40.26,40.91,1545430,0
+EGO.US,D,20260115,000000,40.56,41.18,40.21,40.61,1163084,0
+EGO.US,D,20260116,000000,40.17,40.635,39.45,40.28,1267911,0
+EGO.US,D,20260120,000000,42.025,42.97,41.9,42.89,2465122,0
+EGO.US,D,20260121,000000,44.35,46.36,43.9,44.85,3004491,0
+EGO.US,D,20260122,000000,45.45,46.44,44.86,45.17,2890481,0
+EGO.US,D,20260123,000000,45.515,46.48,44.9,46.2,1825242,0
+EGO.US,D,20260126,000000,49.04,50.67,47.24,48.17,3533425,0
+EGO.US,D,20260127,000000,48.355,48.68,46.08,48.23,2722353,0
+EGO.US,D,20260128,000000,49.2,50.4,48.18,49.71,2610960,0
+EGO.US,D,20260129,000000,51.16,51.16,46.8101,48.16,2249248,0
+EGO.US,D,20260130,000000,43.85,45.93,42.35,42.92,3567723,0
+EGO.US,D,20260202,000000,39.095,39.598,36.4,39.12,7530687,0
+EGO.US,D,20260203,000000,41.3,41.86,38.9,39.65,4744111,0
+EGO.US,D,20260204,000000,40.54,40.7947,38.54,39.75,4403294,0
+EGO.US,D,20260205,000000,37.885,39.16,36.75,36.99,2944680,0
+EGO.US,D,20260206,000000,38.15,39.12,37.85,39.02,1689376,0
+EGO.US,D,20260209,000000,39.92,42.2,39.745,41.98,2436024,0
+EGO.US,D,20260210,000000,42.01,43.75,41.57,43.51,2266159,0
+EGO.US,D,20260211,000000,44.54,46.31,43.19,46.3,2403592,0
+EGO.US,D,20260212,000000,45.945,47.98,44.81,45.15,5292441,0
+EGO.US,D,20260213,000000,45.9,48.2,45.37,47.37,3238067,0
+EGO.US,D,20260217,000000,44.46,45.96,43.23,45.33,3429479,0
+EGO.US,D,20260218,000000,46.5,47.19,45.945,46.87,1878364,0
diff --git a/daily/us/nyse stocks/1/emot.us.txt b/daily/us/nyse stocks/1/emot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..17e8459d97bb4580a4bdabd8f7c0d7dbcc4d64fb
--- /dev/null
+++ b/daily/us/nyse stocks/1/emot.us.txt	
@@ -0,0 +1,340 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMOT.US,D,20240702,000000,19.82,19.8793,19.82,19.8793,751,0
+EMOT.US,D,20240703,000000,19.9,19.9184,19.9,19.9184,320,0
+EMOT.US,D,20240705,000000,20.02,20.0298,20.02,20.0298,729,0
+EMOT.US,D,20240708,000000,20.0322,20.0322,20.0322,20.0322,46,0
+EMOT.US,D,20240709,000000,19.966,19.966,19.966,19.966,1,0
+EMOT.US,D,20240710,000000,20.0954,20.0954,20.0954,20.0954,70,0
+EMOT.US,D,20240711,000000,19.99,20.0118,19.99,20.0118,275,0
+EMOT.US,D,20240712,000000,20.1834,20.1834,20.1834,20.1834,1,0
+EMOT.US,D,20240715,000000,20.21,20.21,20.1618,20.1618,413,0
+EMOT.US,D,20240716,000000,20.3604,20.3604,20.3604,20.3604,57,0
+EMOT.US,D,20240717,000000,20.19,20.19,20.1233,20.1233,1482,0
+EMOT.US,D,20240718,000000,20.19,20.19,19.927,19.927,537,0
+EMOT.US,D,20240719,000000,19.85,19.85,19.8292,19.8292,172,0
+EMOT.US,D,20240722,000000,20.0588,20.0588,20.0588,20.0588,17,0
+EMOT.US,D,20240723,000000,20.04,20.04,19.9487,19.9487,1312,0
+EMOT.US,D,20240724,000000,19.6338,19.6338,19.6338,19.6338,25,0
+EMOT.US,D,20240725,000000,19.765,19.765,19.6174,19.6174,110,0
+EMOT.US,D,20240726,000000,19.8139,19.8139,19.8139,19.8139,70,0
+EMOT.US,D,20240729,000000,19.8975,19.8975,19.8975,19.8975,1,0
+EMOT.US,D,20240730,000000,19.8438,19.8438,19.8438,19.8438,1,0
+EMOT.US,D,20240731,000000,20.08,20.25,20.0799,20.1569,36460,0
+EMOT.US,D,20240801,000000,19.92,19.92,19.92,19.92,20280,0
+EMOT.US,D,20240802,000000,19.52,19.626,19.52,19.626,623,0
+EMOT.US,D,20240805,000000,19.27,19.27,19.11,19.1138,459,0
+EMOT.US,D,20240806,000000,19.3408,19.3408,19.3408,19.3408,421,0
+EMOT.US,D,20240807,000000,19.37,19.37,19.2591,19.2591,106,0
+EMOT.US,D,20240808,000000,19.5888,19.5888,19.5888,19.5888,43,0
+EMOT.US,D,20240809,000000,19.6258,19.6258,19.6258,19.6258,167,0
+EMOT.US,D,20240812,000000,19.59,19.605,19.573,19.573,1047,0
+EMOT.US,D,20240813,000000,20.0129,20.0129,20.0129,20.0129,6,0
+EMOT.US,D,20240814,000000,20.0798,20.0798,20.018,20.0679,2471,0
+EMOT.US,D,20240815,000000,20.3201,20.43,20.3201,20.3927,4387,0
+EMOT.US,D,20240816,000000,20.49,20.49,20.448,20.453,4926,0
+EMOT.US,D,20240819,000000,20.46,20.5411,20.4245,20.5411,4799,0
+EMOT.US,D,20240820,000000,20.5683,20.58,20.5399,20.56,20969,0
+EMOT.US,D,20240821,000000,20.63,20.6805,20.6299,20.6805,1012,0
+EMOT.US,D,20240822,000000,20.69,20.69,20.4761,20.4761,354,0
+EMOT.US,D,20240823,000000,20.54,20.62,20.53,20.619,12142,0
+EMOT.US,D,20240826,000000,20.62,20.62,20.5483,20.5483,3432,0
+EMOT.US,D,20240827,000000,20.6191,20.7,20.6191,20.6614,25587,0
+EMOT.US,D,20240828,000000,20.6766,20.7,20.5675,20.5675,6170,0
+EMOT.US,D,20240829,000000,20.69,20.69,20.5717,20.5717,733,0
+EMOT.US,D,20240830,000000,20.73,20.7582,20.57,20.7582,11332,0
+EMOT.US,D,20240903,000000,20.72,20.72,20.44,20.4731,2579,0
+EMOT.US,D,20240904,000000,20.49,20.5233,20.46,20.5233,2275,0
+EMOT.US,D,20240905,000000,20.36,20.39,20.3,20.3091,3279,0
+EMOT.US,D,20240906,000000,20.34,20.34,20.0793,20.0793,286,0
+EMOT.US,D,20240909,000000,20.27,20.27,20.16,20.2334,5051,0
+EMOT.US,D,20240910,000000,20.36,20.3827,20.3499,20.3827,5635,0
+EMOT.US,D,20240911,000000,20.0799,20.5269,20.0799,20.5269,19774,0
+EMOT.US,D,20240912,000000,20.45,20.61,20.4466,20.5855,14971,0
+EMOT.US,D,20240913,000000,20.6699,20.7106,20.6699,20.7106,9514,0
+EMOT.US,D,20240916,000000,20.79,20.79,20.72,20.7678,8455,0
+EMOT.US,D,20240917,000000,20.8199,20.8199,20.6799,20.7055,8649,0
+EMOT.US,D,20240918,000000,20.7,20.74,20.6,20.6151,1560,0
+EMOT.US,D,20240919,000000,20.91,20.92,20.8231,20.8231,6377,0
+EMOT.US,D,20240920,000000,20.76,20.79,20.7,20.7766,5804,0
+EMOT.US,D,20240923,000000,20.82,20.8628,20.82,20.8628,1883,0
+EMOT.US,D,20240924,000000,20.9,20.97,20.9,20.97,2858,0
+EMOT.US,D,20240925,000000,20.97,20.97,20.955,20.955,1127,0
+EMOT.US,D,20240926,000000,21.195,21.24,21.195,21.2245,2032,0
+EMOT.US,D,20240927,000000,21.2495,21.2699,21.18,21.18,1815,0
+EMOT.US,D,20240930,000000,21.16,21.22,21.11,21.22,3611,0
+EMOT.US,D,20241001,000000,21.06,21.06,21.0448,21.0448,151,0
+EMOT.US,D,20241002,000000,21.06,21.07,21.0443,21.0443,1423,0
+EMOT.US,D,20241003,000000,20.9519,20.9519,20.9519,20.9519,528,0
+EMOT.US,D,20241004,000000,21.0674,21.0674,21.0674,21.0674,17,0
+EMOT.US,D,20241007,000000,21.0353,21.0353,20.8714,20.8714,1854,0
+EMOT.US,D,20241008,000000,20.9957,21.0876,20.9957,21.0876,2916,0
+EMOT.US,D,20241009,000000,21.28,21.2914,21.2658,21.2914,3153,0
+EMOT.US,D,20241010,000000,21.24,21.24,21.22,21.22,512,0
+EMOT.US,D,20241011,000000,21.3399,21.37,21.3194,21.3402,2976,0
+EMOT.US,D,20241014,000000,21.53,21.55,21.5282,21.5282,2104,0
+EMOT.US,D,20241015,000000,21.51,21.51,21.2487,21.2487,1139,0
+EMOT.US,D,20241016,000000,21.1946,21.26,21.1946,21.2509,426,0
+EMOT.US,D,20241017,000000,21.26,21.26,21.192,21.192,459,0
+EMOT.US,D,20241018,000000,21.23,21.2427,21.23,21.2427,1054,0
+EMOT.US,D,20241021,000000,21.2,21.2001,21.1439,21.1439,1641,0
+EMOT.US,D,20241022,000000,21.08,21.16,21.08,21.1308,441,0
+EMOT.US,D,20241023,000000,20.9074,20.9074,20.9074,20.9074,106,0
+EMOT.US,D,20241024,000000,20.9073,20.9073,20.9073,20.9073,8,0
+EMOT.US,D,20241025,000000,20.895,20.895,20.895,20.895,15,0
+EMOT.US,D,20241028,000000,20.9202,20.9202,20.9202,20.9202,84,0
+EMOT.US,D,20241029,000000,20.93,20.9857,20.93,20.9665,3810,0
+EMOT.US,D,20241030,000000,20.97,20.97,20.8728,20.8728,240,0
+EMOT.US,D,20241031,000000,20.5369,20.5369,20.5369,20.5369,1,0
+EMOT.US,D,20241101,000000,20.72,20.7201,20.64,20.64,782,0
+EMOT.US,D,20241104,000000,20.636,20.636,20.6161,20.6161,1008,0
+EMOT.US,D,20241105,000000,20.74,20.8046,20.72,20.8046,40504,0
+EMOT.US,D,20241106,000000,21.022,21.107,21.022,21.107,970,0
+EMOT.US,D,20241107,000000,21.3722,21.3722,21.3722,21.3722,98,0
+EMOT.US,D,20241108,000000,21.5,21.5057,21.4788,21.4788,1314,0
+EMOT.US,D,20241114,000000,21.4876,21.4876,21.4019,21.4019,870,0
+EMOT.US,D,20241118,000000,21.17,21.17,21.1485,21.1485,528,0
+EMOT.US,D,20241119,000000,21.07,21.07,21.0587,21.0587,280,0
+EMOT.US,D,20241120,000000,20.95,21.0851,20.95,21.0851,908,0
+EMOT.US,D,20241121,000000,21.1,21.3145,21.1,21.3145,433,0
+EMOT.US,D,20241122,000000,21.4086,21.4402,21.4,21.4402,3554,0
+EMOT.US,D,20241125,000000,21.59,21.59,21.58,21.5807,332,0
+EMOT.US,D,20241126,000000,21.61,21.695,21.61,21.695,1089,0
+EMOT.US,D,20241129,000000,21.7301,21.7301,21.7001,21.7001,1102,0
+EMOT.US,D,20241202,000000,21.7021,21.8137,21.7021,21.8137,2615,0
+EMOT.US,D,20241203,000000,21.7999,21.7999,21.73,21.77,1458,0
+EMOT.US,D,20241205,000000,21.84,21.86,21.7821,21.7877,11458,0
+EMOT.US,D,20241206,000000,21.97,21.99,21.896,21.896,10788,0
+EMOT.US,D,20241209,000000,21.95,21.98,21.85,21.85,785,0
+EMOT.US,D,20241210,000000,21.78,21.78,21.71,21.74,10907,0
+EMOT.US,D,20241211,000000,21.9,21.9,21.8316,21.8316,1954,0
+EMOT.US,D,20241217,000000,21.5521,21.58,21.5314,21.5314,289,0
+EMOT.US,D,20241218,000000,21.52,21.52,21,21,819,0
+EMOT.US,D,20241219,000000,21.06,21.08,20.9514,20.9514,3962,0
+EMOT.US,D,20241220,000000,20.95,21.2638,20.95,21.112,1127,0
+EMOT.US,D,20241224,000000,21.372,21.4168,21.372,21.4168,542,0
+EMOT.US,D,20241226,000000,21.48,21.49,21.47,21.4786,573,0
+EMOT.US,D,20241227,000000,21.31,21.3231,21.23,21.3042,905,0
+EMOT.US,D,20241230,000000,20.95,21.14,20.95,21.0905,636,0
+EMOT.US,D,20241231,000000,20.99,21.07,20.99,21.0252,261,0
+EMOT.US,D,20250102,000000,21.115,21.115,20.88,20.9809,250,0
+EMOT.US,D,20250103,000000,21.177,21.21,21.177,21.196,1731,0
+EMOT.US,D,20250106,000000,21.42,21.42,21.2663,21.2663,667,0
+EMOT.US,D,20250108,000000,21.08,21.1962,21.08,21.1962,276,0
+EMOT.US,D,20250110,000000,21.0236,21.0236,20.87,20.8862,1357,0
+EMOT.US,D,20250113,000000,20.8,20.9304,20.8,20.9304,656,0
+EMOT.US,D,20250114,000000,20.84,20.95,20.84,20.95,35461,0
+EMOT.US,D,20250115,000000,21.27,21.27,21.2007,21.2007,6281,0
+EMOT.US,D,20250116,000000,21.29,21.41,21.2899,21.3297,733,0
+EMOT.US,D,20250122,000000,21.92,21.92,21.8605,21.8605,195,0
+EMOT.US,D,20250123,000000,21.893,21.9542,21.893,21.9542,189,0
+EMOT.US,D,20250124,000000,21.9186,21.9362,21.9186,21.9362,267,0
+EMOT.US,D,20250127,000000,21.69,21.7342,21.6899,21.7342,1056,0
+EMOT.US,D,20250128,000000,21.77,21.77,21.7334,21.7334,2008,0
+EMOT.US,D,20250129,000000,21.73,21.7363,21.71,21.7363,298,0
+EMOT.US,D,20250130,000000,22.09,22.09,21.98,22.0378,2999,0
+EMOT.US,D,20250203,000000,21.91,21.94,21.91,21.9375,282,0
+EMOT.US,D,20250204,000000,21.9597,22,21.9597,22,6724,0
+EMOT.US,D,20250205,000000,21.91,22.17,21.91,22.17,16519,0
+EMOT.US,D,20250206,000000,22.3,22.3301,22.2908,22.3238,4724,0
+EMOT.US,D,20250210,000000,22.3,22.3651,22.3,22.3651,400,0
+EMOT.US,D,20250211,000000,22.4357,22.4812,22.4357,22.4812,370,0
+EMOT.US,D,20250213,000000,22.49,22.6,22.49,22.6,505,0
+EMOT.US,D,20250218,000000,22.4675,22.5438,22.4675,22.5438,2378,0
+EMOT.US,D,20250219,000000,22.46,22.63,22.46,22.63,5215,0
+EMOT.US,D,20250220,000000,22.56,22.6003,22.56,22.6003,214,0
+EMOT.US,D,20250221,000000,22.5,22.5,22.29,22.31,1514,0
+EMOT.US,D,20250224,000000,22.32,22.34,22.32,22.34,274,0
+EMOT.US,D,20250225,000000,22.24,22.3686,22.24,22.3686,255,0
+EMOT.US,D,20250227,000000,22.3,22.3,21.997,21.997,577,0
+EMOT.US,D,20250228,000000,22.01,22.21,21.85,22.2082,1737,0
+EMOT.US,D,20250303,000000,21.92,22.02,21.92,22.02,437,0
+EMOT.US,D,20250304,000000,21.94,21.94,21.7875,21.7875,269,0
+EMOT.US,D,20250305,000000,21.78,22.02,21.68,21.9904,3050,0
+EMOT.US,D,20250307,000000,21.66,21.8565,21.66,21.8565,637,0
+EMOT.US,D,20250310,000000,21.64,21.64,21.4225,21.4225,102,0
+EMOT.US,D,20250311,000000,21.17,21.17,21.1095,21.1095,109,0
+EMOT.US,D,20250312,000000,21.08,21.08,20.92,21.0187,205,0
+EMOT.US,D,20250313,000000,20.97,20.97,20.7152,20.7152,101,0
+EMOT.US,D,20250314,000000,20.87,21.0691,20.87,21.0691,3529,0
+EMOT.US,D,20250317,000000,21.19,21.35,21.17,21.2979,719,0
+EMOT.US,D,20250318,000000,21.12,21.12,21.06,21.0954,1561,0
+EMOT.US,D,20250319,000000,21.19,21.2784,21.19,21.2784,227,0
+EMOT.US,D,20250320,000000,21.29,21.31,21.1751,21.2172,1245,0
+EMOT.US,D,20250321,000000,20.98,21.1034,20.96,21.1034,306,0
+EMOT.US,D,20250324,000000,21.35,21.3926,21.35,21.3926,250,0
+EMOT.US,D,20250325,000000,21.39,21.39,21.34,21.3588,220,0
+EMOT.US,D,20250326,000000,21.4,21.4,21.3121,21.3121,341,0
+EMOT.US,D,20250327,000000,21.33,21.35,21.32,21.3307,1919,0
+EMOT.US,D,20250328,000000,21.06,21.06,20.91,20.9537,409,0
+EMOT.US,D,20250331,000000,20.83,21.1408,20.83,21.1408,282,0
+EMOT.US,D,20250403,000000,20.64,20.64,20.4839,20.4839,1416,0
+EMOT.US,D,20250404,000000,19.74,20.02,19.34,19.34,517,0
+EMOT.US,D,20250407,000000,19.34,19.67,18.56,19.23,2836,0
+EMOT.US,D,20250409,000000,19.73,20.486,19.05,20.486,382,0
+EMOT.US,D,20250410,000000,20.01,20.09,19.58,19.9618,2051,0
+EMOT.US,D,20250416,000000,19.88,19.9589,19.88,19.9589,114,0
+EMOT.US,D,20250422,000000,19.92,20.1724,19.92,20.1724,301,0
+EMOT.US,D,20250423,000000,20.44,20.7199,20.39,20.4106,3779,0
+EMOT.US,D,20250424,000000,20.69,20.745,20.69,20.745,104,0
+EMOT.US,D,20250425,000000,20.8,20.8699,20.6713,20.8699,6959,0
+EMOT.US,D,20250428,000000,20.98,20.99,20.87,20.87,2742,0
+EMOT.US,D,20250429,000000,20.911,21.0498,20.91,21,4231,0
+EMOT.US,D,20250430,000000,20.72,21.1208,20.72,21.1208,1569,0
+EMOT.US,D,20250501,000000,21.1,21.17,21.05,21.05,2325,0
+EMOT.US,D,20250505,000000,21.41,21.41,21.32,21.32,2507,0
+EMOT.US,D,20250506,000000,21.21,21.25,21.19,21.19,5215,0
+EMOT.US,D,20250507,000000,21.33,21.41,21.3299,21.41,2864,0
+EMOT.US,D,20250508,000000,21.4168,21.4998,21.3583,21.3583,651,0
+EMOT.US,D,20250509,000000,21.41,21.41,21.283,21.283,109,0
+EMOT.US,D,20250513,000000,22.04,22.04,22.0396,22.0396,1276,0
+EMOT.US,D,20250527,000000,22.1395,22.1679,22.1395,22.1679,136,0
+EMOT.US,D,20250529,000000,21.98,21.982,21.98,21.982,258,0
+EMOT.US,D,20250530,000000,22.01,22.02,22.01,22.02,9763,0
+EMOT.US,D,20250604,000000,22.26,22.29,22.26,22.26,3446,0
+EMOT.US,D,20250606,000000,22.38,22.38,22.3,22.38,465,0
+EMOT.US,D,20250610,000000,22.4555,22.5135,22.445,22.5135,557,0
+EMOT.US,D,20250611,000000,22.51,22.51,22.4721,22.4721,218,0
+EMOT.US,D,20250612,000000,22.546,22.6061,22.546,22.6061,1230,0
+EMOT.US,D,20250613,000000,22.49,22.49,22.297,22.297,415,0
+EMOT.US,D,20250616,000000,22.49,22.49,22.48,22.4818,426,0
+EMOT.US,D,20250617,000000,22.54,22.55,22.36,22.37,2218,0
+EMOT.US,D,20250618,000000,22.38,22.3801,22.2721,22.2721,510,0
+EMOT.US,D,20250624,000000,22.65,22.65,22.6372,22.64,3658,0
+EMOT.US,D,20250626,000000,22.54,22.58,22.5305,22.58,1062,0
+EMOT.US,D,20250627,000000,22.7616,22.82,22.7543,22.7543,767,0
+EMOT.US,D,20250630,000000,22.84,22.91,22.84,22.91,858,0
+EMOT.US,D,20250702,000000,22.88,23.0707,22.88,23.0707,938,0
+EMOT.US,D,20250707,000000,23.16,23.16,23.1594,23.1594,1085,0
+EMOT.US,D,20250709,000000,23.1266,23.1687,23.1266,23.1687,304,0
+EMOT.US,D,20250710,000000,23.19,23.19,23.1814,23.1814,403,0
+EMOT.US,D,20250711,000000,23.0464,23.0464,23.01,23.0124,1036,0
+EMOT.US,D,20250717,000000,22.97,23.02,22.97,23.0144,1232,0
+EMOT.US,D,20250718,000000,23.0397,23.0397,23.0003,23.0003,279,0
+EMOT.US,D,20250723,000000,23.1397,23.1523,23.1381,23.1523,221,0
+EMOT.US,D,20250724,000000,23.1901,23.1901,23.1781,23.1781,357,0
+EMOT.US,D,20250725,000000,23.21,23.28,23.21,23.26,3885,0
+EMOT.US,D,20250728,000000,23.3033,23.3033,23.23,23.2539,2768,0
+EMOT.US,D,20250729,000000,23.2624,23.2624,23.2,23.26,6823,0
+EMOT.US,D,20250730,000000,23.2832,23.2832,23.09,23.1516,2258,0
+EMOT.US,D,20250804,000000,23.05,23.16,23.05,23.16,2357,0
+EMOT.US,D,20250805,000000,23.09,23.09,23.01,23.03,9044,0
+EMOT.US,D,20250806,000000,23.17,23.21,23.17,23.2006,491,0
+EMOT.US,D,20250807,000000,23.0244,23.28,23.0244,23.0274,1191,0
+EMOT.US,D,20250811,000000,23.25,23.25,23.1118,23.1118,219,0
+EMOT.US,D,20250812,000000,23.22,23.3541,23.22,23.3541,2277,0
+EMOT.US,D,20250813,000000,23.48,23.5536,23.48,23.5536,1749,0
+EMOT.US,D,20250815,000000,23.31,23.31,23.2928,23.2928,2081,0
+EMOT.US,D,20250818,000000,23.3046,23.3063,23.3046,23.3063,135,0
+EMOT.US,D,20250819,000000,23.36,23.36,23.28,23.2907,3593,0
+EMOT.US,D,20250820,000000,23.2374,23.29,23.21,23.29,964,0
+EMOT.US,D,20250821,000000,23.17,23.18,23.17,23.18,421,0
+EMOT.US,D,20250822,000000,23.49,23.49,23.4278,23.4278,576,0
+EMOT.US,D,20250825,000000,23.35,23.35,23.26,23.26,1101,0
+EMOT.US,D,20250826,000000,23.28,23.35,23.28,23.3497,3436,0
+EMOT.US,D,20250827,000000,23.34,23.3781,23.3357,23.3781,429,0
+EMOT.US,D,20250828,000000,23.39,23.47,23.3899,23.47,7785,0
+EMOT.US,D,20250902,000000,23.16,23.2149,23.13,23.2149,413,0
+EMOT.US,D,20250903,000000,23.1738,23.2276,23.1738,23.2276,327,0
+EMOT.US,D,20250904,000000,23.36,23.4214,23.3599,23.4214,1033,0
+EMOT.US,D,20250908,000000,23.583,23.602,23.583,23.602,432,0
+EMOT.US,D,20250909,000000,23.53,23.61,23.53,23.61,331,0
+EMOT.US,D,20250912,000000,23.87,23.8772,23.87,23.8772,240,0
+EMOT.US,D,20250916,000000,23.85,23.9166,23.85,23.9166,137,0
+EMOT.US,D,20250917,000000,23.96,23.98,23.91,23.9116,553,0
+EMOT.US,D,20250918,000000,24.08,24.08,23.9949,23.9949,30171,0
+EMOT.US,D,20250919,000000,23.95,24.0301,23.95,24.0301,2104,0
+EMOT.US,D,20250922,000000,23.95,24.1449,23.95,24.1449,145,0
+EMOT.US,D,20250923,000000,24.08,24.1071,24.05,24.1071,401,0
+EMOT.US,D,20250924,000000,23.98,23.9899,23.98,23.9899,111,0
+EMOT.US,D,20250929,000000,23.86,23.86,23.8268,23.8268,189,0
+EMOT.US,D,20250930,000000,23.85,23.9521,23.8441,23.9521,969,0
+EMOT.US,D,20251001,000000,23.93,24.0844,23.93,24.0844,110,0
+EMOT.US,D,20251002,000000,24.0914,24.165,24.0914,24.1463,10091,0
+EMOT.US,D,20251003,000000,24.11,24.16,24.0132,24.0132,4035,0
+EMOT.US,D,20251006,000000,23.9928,24.06,23.97,24.0206,2143,0
+EMOT.US,D,20251007,000000,23.9107,23.9452,23.8,23.8215,2702,0
+EMOT.US,D,20251008,000000,23.81,23.8912,23.81,23.8912,1337,0
+EMOT.US,D,20251009,000000,23.78,23.81,23.75,23.7721,503,0
+EMOT.US,D,20251010,000000,23.53,23.53,23.29,23.2904,342,0
+EMOT.US,D,20251013,000000,23.59,23.6688,23.59,23.6688,204,0
+EMOT.US,D,20251014,000000,23.62,23.81,23.62,23.7768,460,0
+EMOT.US,D,20251015,000000,23.91,23.91,23.91,23.91,188,0
+EMOT.US,D,20251016,000000,23.97,23.97,23.76,23.83,1212,0
+EMOT.US,D,20251020,000000,24.01,24.0214,24.01,24.0214,698,0
+EMOT.US,D,20251021,000000,24.1,24.1,24.0703,24.0703,2583,0
+EMOT.US,D,20251022,000000,23.85,23.91,23.85,23.9,1507,0
+EMOT.US,D,20251023,000000,23.9548,24.0026,23.9548,24.0026,191,0
+EMOT.US,D,20251027,000000,24.26,24.2751,24.24,24.2751,4248,0
+EMOT.US,D,20251028,000000,24.2094,24.27,24.1987,24.1987,507,0
+EMOT.US,D,20251029,000000,24.1,24.1215,23.99,23.99,12982,0
+EMOT.US,D,20251030,000000,24.03,24.03,23.8461,23.8461,313,0
+EMOT.US,D,20251103,000000,23.71,23.8105,23.71,23.8105,602,0
+EMOT.US,D,20251104,000000,23.72,23.72,23.5847,23.5847,735,0
+EMOT.US,D,20251105,000000,23.77,23.84,23.7667,23.8361,815,0
+EMOT.US,D,20251106,000000,23.56,23.57,23.46,23.5198,3042,0
+EMOT.US,D,20251107,000000,23.39,23.534,23.39,23.534,778,0
+EMOT.US,D,20251110,000000,23.649,23.7703,23.649,23.7703,893,0
+EMOT.US,D,20251111,000000,23.7,23.8101,23.7,23.7934,14848,0
+EMOT.US,D,20251112,000000,23.834,23.86,23.8,23.8115,12662,0
+EMOT.US,D,20251113,000000,23.81,23.81,23.5396,23.55,9415,0
+EMOT.US,D,20251114,000000,23.41,23.59,23.41,23.5146,1413,0
+EMOT.US,D,20251117,000000,23.55,23.57,23.3309,23.3309,1145,0
+EMOT.US,D,20251118,000000,23.17,23.27,23.17,23.2014,4309,0
+EMOT.US,D,20251119,000000,23.39,23.39,23.3,23.3531,1122,0
+EMOT.US,D,20251120,000000,23.41,23.41,23.0341,23.0341,1533,0
+EMOT.US,D,20251121,000000,23.13,23.47,23.13,23.3745,1390,0
+EMOT.US,D,20251124,000000,23.45,23.55,23.45,23.5088,1241,0
+EMOT.US,D,20251125,000000,23.78,23.8757,23.59,23.8757,1478,0
+EMOT.US,D,20251126,000000,23.9551,24.0672,23.9551,24.0218,13431,0
+EMOT.US,D,20251128,000000,24,24.0798,24,24.0798,671,0
+EMOT.US,D,20251201,000000,24.07,24.07,23.96,23.97,3159,0
+EMOT.US,D,20251202,000000,24,24.04,23.99,23.9903,4948,0
+EMOT.US,D,20251203,000000,24.11,24.1107,24.11,24.1107,1409,0
+EMOT.US,D,20251204,000000,24.08,24.0809,24.073,24.0809,2402,0
+EMOT.US,D,20251208,000000,24.18,24.18,24.0529,24.0529,104,0
+EMOT.US,D,20251209,000000,24.03,24.06,24.03,24.0302,4116,0
+EMOT.US,D,20251210,000000,24,24.25,23.98,24.2101,16379,0
+EMOT.US,D,20251215,000000,23.96,24.03,23.95,23.99,3733,0
+EMOT.US,D,20251216,000000,23.92,23.92,23.83,23.8586,525,0
+EMOT.US,D,20251217,000000,23.71,23.71,23.6329,23.6329,522,0
+EMOT.US,D,20251218,000000,23.884,23.93,23.76,23.7998,5665,0
+EMOT.US,D,20251219,000000,23.87,23.9,23.858,23.858,2321,0
+EMOT.US,D,20251222,000000,23.99,24.02,23.98,23.9822,1728,0
+EMOT.US,D,20251223,000000,23.95,23.9527,23.94,23.9527,4023,0
+EMOT.US,D,20251224,000000,24.085,24.085,24.08,24.08,658,0
+EMOT.US,D,20251226,000000,24.0384,24.0795,24.0209,24.0795,3590,0
+EMOT.US,D,20251229,000000,24,24.06,23.99,24.0323,2432,0
+EMOT.US,D,20251230,000000,24.01,24.01,23.99,24.0032,2147,0
+EMOT.US,D,20251231,000000,23.87,23.92,23.8015,23.8015,550,0
+EMOT.US,D,20260102,000000,23.77,23.81,23.77,23.78,366,0
+EMOT.US,D,20260105,000000,23.85,23.898,23.85,23.86,10711,0
+EMOT.US,D,20260106,000000,24.0919,24.15,24.0919,24.1493,1247,0
+EMOT.US,D,20260107,000000,24.12,24.12,23.96,23.96,3097,0
+EMOT.US,D,20260108,000000,24.11,24.15,24.11,24.15,582,0
+EMOT.US,D,20260109,000000,24.2412,24.5019,24.2412,24.5019,5149,0
+EMOT.US,D,20260112,000000,24.47,24.58,24.47,24.58,2775,0
+EMOT.US,D,20260113,000000,24.51,24.51,24.49,24.5093,4532,0
+EMOT.US,D,20260114,000000,24.41,24.4887,24.41,24.4887,635,0
+EMOT.US,D,20260115,000000,24.65,24.65,24.6199,24.6199,417,0
+EMOT.US,D,20260116,000000,24.6498,24.65,24.63,24.6401,65407,0
+EMOT.US,D,20260120,000000,24.37,24.37,24.23,24.23,12172,0
+EMOT.US,D,20260121,000000,24.45,24.6,24.33,24.5415,3389,0
+EMOT.US,D,20260122,000000,24.65,24.67,24.59,24.5907,5683,0
+EMOT.US,D,20260123,000000,24.68,24.68,24.63,24.6535,1453,0
+EMOT.US,D,20260126,000000,24.77,24.78,24.755,24.7698,1914,0
+EMOT.US,D,20260127,000000,24.87,24.87,24.84,24.8556,1707,0
+EMOT.US,D,20260128,000000,24.89,24.89,24.81,24.8553,1486,0
+EMOT.US,D,20260129,000000,24.8,24.84,24.72,24.8378,2139,0
+EMOT.US,D,20260130,000000,24.59,24.77,24.59,24.7,2038,0
+EMOT.US,D,20260202,000000,24.81,24.87,24.73,24.8556,2265,0
+EMOT.US,D,20260203,000000,24.68,24.68,24.56,24.5949,1290,0
+EMOT.US,D,20260204,000000,24.6,24.68,24.56,24.63,1614,0
+EMOT.US,D,20260205,000000,24.69,24.69,24.59,24.5968,672,0
+EMOT.US,D,20260206,000000,24.94,25.0117,24.94,25.0117,437,0
+EMOT.US,D,20260209,000000,24.938,25.0079,24.938,25.0079,797,0
+EMOT.US,D,20260210,000000,25.08,25.08,25.0216,25.0216,405,0
+EMOT.US,D,20260211,000000,25.18,25.18,25.17,25.17,352,0
+EMOT.US,D,20260212,000000,25.15,25.15,24.85,24.85,2419,0
+EMOT.US,D,20260213,000000,25.13,25.15,25.0011,25.0011,383,0
+EMOT.US,D,20260217,000000,24.815,24.94,24.8,24.8866,1687,0
+EMOT.US,D,20260218,000000,25.08,25.08,25.05,25.05,715,0
diff --git a/daily/us/nyse stocks/1/empb.us.txt b/daily/us/nyse stocks/1/empb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e670b9fd2543712b3b473575a98fe8c2474b0890
--- /dev/null
+++ b/daily/us/nyse stocks/1/empb.us.txt	
@@ -0,0 +1,282 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMPB.US,D,20241217,000000,25.48,25.55,25.42,25.55,45193,0
+EMPB.US,D,20241218,000000,25.55,25.55,25.2,25.2,49070,0
+EMPB.US,D,20241219,000000,25.35,25.4,25.255,25.255,45089,0
+EMPB.US,D,20241220,000000,25.3,25.426,25.3,25.426,41539,0
+EMPB.US,D,20241223,000000,25.6,25.6139,25.6,25.6139,8189,0
+EMPB.US,D,20241226,000000,25.754,25.7733,25.754,25.7733,1010,0
+EMPB.US,D,20241227,000000,25.67,25.7049,25.56,25.7049,5010,0
+EMPB.US,D,20241230,000000,25.426,25.43,25.4053,25.4053,1304,0
+EMPB.US,D,20241231,000000,25.4,25.4251,25.3,25.328,4563,0
+EMPB.US,D,20250102,000000,25.4,25.43,25.35,25.372,2296,0
+EMPB.US,D,20250103,000000,25.585,25.81,25.585,25.7157,2501,0
+EMPB.US,D,20250106,000000,25.98,25.98,25.8798,25.8798,3614,0
+EMPB.US,D,20250107,000000,25.73,25.73,25.5278,25.5278,2601,0
+EMPB.US,D,20250108,000000,25.3704,25.4374,25.34,25.4374,8399,0
+EMPB.US,D,20250110,000000,25.15,25.47,25.15,25.162,5572,0
+EMPB.US,D,20250113,000000,24.81,24.9469,24.81,24.9469,3170,0
+EMPB.US,D,20250114,000000,25.01,25.01,24.8237,24.8237,100,0
+EMPB.US,D,20250115,000000,25.15,25.15,25.1,25.1108,3201,0
+EMPB.US,D,20250116,000000,25.1,25.1377,25.1,25.1377,2372,0
+EMPB.US,D,20250117,000000,25.4,25.4,25.3245,25.3245,102,0
+EMPB.US,D,20250122,000000,25.96,25.97,25.91,25.9145,6476,0
+EMPB.US,D,20250123,000000,25.95,26.0097,25.95,26.0097,105,0
+EMPB.US,D,20250124,000000,26.07,26.07,26.02,26.02,1101,0
+EMPB.US,D,20250127,000000,25.38,25.44,25.3306,25.3306,3432,0
+EMPB.US,D,20250129,000000,25.57,25.57,25.47,25.563,17009,0
+EMPB.US,D,20250130,000000,25.89,25.89,25.78,25.8778,3850,0
+EMPB.US,D,20250131,000000,26.09,26.09,25.7762,25.7762,1189,0
+EMPB.US,D,20250203,000000,25.65,25.74,25.65,25.7333,595,0
+EMPB.US,D,20250204,000000,25.77,25.783,25.77,25.783,120,0
+EMPB.US,D,20250205,000000,25.89,26.0236,25.89,26.0236,4100,0
+EMPB.US,D,20250206,000000,26.1,26.1,26.035,26.0833,728,0
+EMPB.US,D,20250207,000000,25.9894,25.99,25.8966,25.8966,701,0
+EMPB.US,D,20250210,000000,26.0257,26.0681,26.02,26.0681,535,0
+EMPB.US,D,20250211,000000,26.0159,26.041,26.0159,26.029,2151,0
+EMPB.US,D,20250212,000000,25.9699,26.08,25.94,26.0742,1403,0
+EMPB.US,D,20250213,000000,26.26,26.3948,26.26,26.3948,1300,0
+EMPB.US,D,20250214,000000,26.48,26.48,26.38,26.3944,1971,0
+EMPB.US,D,20250218,000000,26.46,26.46,26.38,26.4423,6618,0
+EMPB.US,D,20250219,000000,26.41,26.495,26.41,26.4678,1664,0
+EMPB.US,D,20250220,000000,26.38,26.39,26.37,26.3813,899,0
+EMPB.US,D,20250221,000000,26.34,26.34,26.1125,26.1125,501,0
+EMPB.US,D,20250224,000000,26.07,26.13,26.07,26.09,2695,0
+EMPB.US,D,20250225,000000,25.88,25.95,25.85,25.9228,4907,0
+EMPB.US,D,20250226,000000,25.97,25.97,25.9568,25.9568,801,0
+EMPB.US,D,20250303,000000,25.73,25.73,25.5785,25.5785,328,0
+EMPB.US,D,20250304,000000,25.66,25.7282,25.55,25.7282,597,0
+EMPB.US,D,20250305,000000,25.85,26.06,25.85,26.0092,1884,0
+EMPB.US,D,20250306,000000,25.96,25.99,25.7883,25.7883,8109,0
+EMPB.US,D,20250307,000000,25.77,25.86,25.64,25.8549,3248,0
+EMPB.US,D,20250310,000000,25.54,25.57,25.5,25.55,6487,0
+EMPB.US,D,20250311,000000,25.6,25.6,25.55,25.55,471,0
+EMPB.US,D,20250312,000000,25.68,25.68,25.6759,25.6759,105,0
+EMPB.US,D,20250313,000000,25.6877,25.6877,25.49,25.53,7939,0
+EMPB.US,D,20250314,000000,25.7232,25.76,25.68,25.74,6000,0
+EMPB.US,D,20250317,000000,25.75,25.79,25.71,25.75,1341,0
+EMPB.US,D,20250318,000000,25.6,25.63,25.6,25.6,1008,0
+EMPB.US,D,20250319,000000,25.63,25.68,25.61,25.68,368,0
+EMPB.US,D,20250320,000000,25.79,25.79,25.692,25.692,100,0
+EMPB.US,D,20250321,000000,25.58,25.6621,25.58,25.6621,208,0
+EMPB.US,D,20250324,000000,25.92,25.92,25.8998,25.92,396,0
+EMPB.US,D,20250325,000000,25.82,25.8223,25.82,25.8223,102,0
+EMPB.US,D,20250326,000000,25.77,25.77,25.67,25.7085,2801,0
+EMPB.US,D,20250327,000000,25.67,25.72,25.5959,25.5959,1931,0
+EMPB.US,D,20250328,000000,25.43,25.85,25.279,25.295,1225,0
+EMPB.US,D,20250331,000000,25.14,25.2641,25.14,25.2641,1375,0
+EMPB.US,D,20250401,000000,25.17,25.2859,25.16,25.2859,977,0
+EMPB.US,D,20250402,000000,25.33,25.42,25.33,25.4075,213,0
+EMPB.US,D,20250403,000000,25.11,25.11,25,25.0249,1108,0
+EMPB.US,D,20250404,000000,24.62,24.7701,24.62,24.7265,24775,0
+EMPB.US,D,20250407,000000,24.75,24.9,24.415,24.66,13902,0
+EMPB.US,D,20250408,000000,24.95,24.95,24.47,24.47,1630,0
+EMPB.US,D,20250409,000000,24.64,25.2875,24.64,25.2875,201,0
+EMPB.US,D,20250410,000000,25.1,25.15,24.82,25.15,5800,0
+EMPB.US,D,20250411,000000,25.2099,25.39,25.2099,25.3525,3500,0
+EMPB.US,D,20250414,000000,25.38,25.54,25.38,25.54,3889,0
+EMPB.US,D,20250415,000000,25.56,25.56,25.3479,25.3479,109,0
+EMPB.US,D,20250416,000000,25.19,25.19,25.1074,25.1074,140,0
+EMPB.US,D,20250417,000000,25.2,25.2849,25.2,25.2849,100,0
+EMPB.US,D,20250421,000000,25.17,25.2292,25.17,25.2292,1665,0
+EMPB.US,D,20250422,000000,25.33,25.4657,25.33,25.4657,21184,0
+EMPB.US,D,20250423,000000,25.79,25.79,25.55,25.59,3793,0
+EMPB.US,D,20250424,000000,25.71,25.8318,25.69,25.8318,370,0
+EMPB.US,D,20250425,000000,25.74,25.76,25.69,25.7595,1049,0
+EMPB.US,D,20250428,000000,25.79,25.79,25.73,25.7891,419,0
+EMPB.US,D,20250429,000000,25.8,25.82,25.79,25.8078,1506,0
+EMPB.US,D,20250430,000000,25.7,25.9013,25.7,25.9013,120,0
+EMPB.US,D,20250501,000000,25.88,25.94,25.8516,25.8516,1219,0
+EMPB.US,D,20250502,000000,25.98,26.21,25.98,26.1916,956,0
+EMPB.US,D,20250505,000000,26.14,26.21,26.129,26.129,480,0
+EMPB.US,D,20250506,000000,25.98,25.98,25.9497,25.9497,222,0
+EMPB.US,D,20250507,000000,26.01,26.14,26.01,26.14,595,0
+EMPB.US,D,20250508,000000,26.28,26.28,26.2221,26.2221,100,0
+EMPB.US,D,20250509,000000,26.1584,26.1584,26.1286,26.1286,575,0
+EMPB.US,D,20250512,000000,26.53,26.57,26.49,26.57,617,0
+EMPB.US,D,20250513,000000,26.64,26.67,26.63,26.63,1414,0
+EMPB.US,D,20250514,000000,26.59,26.59,26.5473,26.5473,578,0
+EMPB.US,D,20250515,000000,26.48,26.6244,26.48,26.6244,926,0
+EMPB.US,D,20250516,000000,26.7,26.77,26.7,26.7674,6457,0
+EMPB.US,D,20250519,000000,26.751,26.7937,26.75,26.7937,1945,0
+EMPB.US,D,20250520,000000,26.85,26.882,26.844,26.8527,1832,0
+EMPB.US,D,20250521,000000,26.9,26.9,26.702,26.702,1544,0
+EMPB.US,D,20250522,000000,26.77,26.77,26.7631,26.7631,197,0
+EMPB.US,D,20250523,000000,27,27.1,27,27.058,582,0
+EMPB.US,D,20250527,000000,27.25,27.31,27.25,27.2993,2102,0
+EMPB.US,D,20250528,000000,27.34,27.35,27.1957,27.1957,5288,0
+EMPB.US,D,20250529,000000,27.17,27.2,27.12,27.1662,13380,0
+EMPB.US,D,20250530,000000,27.13,27.18,27.09,27.1625,5080,0
+EMPB.US,D,20250602,000000,27.01,27.0927,27.01,27.0927,813,0
+EMPB.US,D,20250603,000000,27.23,27.2383,27.23,27.2383,1263,0
+EMPB.US,D,20250604,000000,27.38,27.57,27.3205,27.5207,1432,0
+EMPB.US,D,20250605,000000,27.52,27.54,27.43,27.4341,6097,0
+EMPB.US,D,20250606,000000,27.345,27.345,27.24,27.2865,10618,0
+EMPB.US,D,20250609,000000,27.505,27.569,27.5,27.509,1554,0
+EMPB.US,D,20250610,000000,27.5,27.5569,27.41,27.5569,2361,0
+EMPB.US,D,20250611,000000,27.6,27.74,27.556,27.556,4780,0
+EMPB.US,D,20250612,000000,27.78,27.85,27.745,27.7721,2205,0
+EMPB.US,D,20250613,000000,27.69,27.69,27.4986,27.4986,5468,0
+EMPB.US,D,20250616,000000,27.84,27.9,27.7,27.7,1963,0
+EMPB.US,D,20250617,000000,27.65,27.65,27.41,27.46,2021,0
+EMPB.US,D,20250618,000000,27.53,27.53,27.3808,27.43,944,0
+EMPB.US,D,20250620,000000,27.2616,27.2616,27.19,27.2038,816,0
+EMPB.US,D,20250623,000000,27.47,27.6223,27.3,27.6223,453,0
+EMPB.US,D,20250624,000000,27.8393,28,27.8393,27.97,1033,0
+EMPB.US,D,20250625,000000,27.89,27.89,27.88,27.88,635,0
+EMPB.US,D,20250626,000000,28.005,28.13,28.005,28.13,2010,0
+EMPB.US,D,20250627,000000,28.15,28.24,28.1317,28.1317,2643,0
+EMPB.US,D,20250630,000000,28.12,28.2791,28.12,28.2791,2103,0
+EMPB.US,D,20250701,000000,28.2908,28.2908,28.2669,28.2669,112,0
+EMPB.US,D,20250702,000000,28.2616,28.38,28.2616,28.33,2085,0
+EMPB.US,D,20250703,000000,28.35,28.3548,28.35,28.3548,1105,0
+EMPB.US,D,20250707,000000,28.23,28.3064,28.23,28.3064,3555,0
+EMPB.US,D,20250708,000000,28.29,28.29,28.2541,28.2541,294,0
+EMPB.US,D,20250709,000000,28.41,28.4479,28.35,28.4479,10235,0
+EMPB.US,D,20250710,000000,28.475,28.475,28.4429,28.4429,483,0
+EMPB.US,D,20250711,000000,28.33,28.44,28.33,28.4184,8691,0
+EMPB.US,D,20250714,000000,28.44,28.5201,28.44,28.5201,1983,0
+EMPB.US,D,20250715,000000,28.576,28.6,28.5102,28.5102,1997,0
+EMPB.US,D,20250716,000000,28.55,28.6858,28.55,28.6858,712,0
+EMPB.US,D,20250717,000000,28.6726,28.71,28.67,28.68,4709,0
+EMPB.US,D,20250718,000000,28.73,28.73,28.66,28.73,1916,0
+EMPB.US,D,20250721,000000,28.7,28.7,28.595,28.5972,719,0
+EMPB.US,D,20250722,000000,28.6,28.734,28.6,28.734,1439,0
+EMPB.US,D,20250723,000000,28.826,28.87,28.76,28.786,624,0
+EMPB.US,D,20250725,000000,28.81,28.9,28.81,28.8686,1552,0
+EMPB.US,D,20250728,000000,28.86,28.88,28.84,28.87,1501,0
+EMPB.US,D,20250729,000000,28.88,28.88,28.77,28.7904,2214,0
+EMPB.US,D,20250730,000000,28.96,28.96,28.81,28.8277,1778,0
+EMPB.US,D,20250731,000000,28.77,28.84,28.5652,28.5652,4631,0
+EMPB.US,D,20250801,000000,28.3199,28.5,28.31,28.47,5898,0
+EMPB.US,D,20250804,000000,28.75,28.88,28.7,28.88,6160,0
+EMPB.US,D,20250805,000000,28.88,28.94,28.765,28.8,7690,0
+EMPB.US,D,20250806,000000,28.84,29.03,28.825,29.0255,38880,0
+EMPB.US,D,20250807,000000,28.9905,28.9905,28.73,28.93,10139,0
+EMPB.US,D,20250808,000000,28.92,28.92,28.8635,28.89,2028,0
+EMPB.US,D,20250811,000000,29.07,29.15,28.9499,28.97,5270,0
+EMPB.US,D,20250812,000000,28.9716,29.2,28.9716,29.2,9024,0
+EMPB.US,D,20250813,000000,29.37,29.37,29.19,29.28,4694,0
+EMPB.US,D,20250814,000000,29.25,29.25,29.2111,29.235,5527,0
+EMPB.US,D,20250815,000000,29.15,29.191,29.0971,29.191,4582,0
+EMPB.US,D,20250818,000000,29.21,29.31,29.19,29.3063,4573,0
+EMPB.US,D,20250819,000000,29.16,29.16,28.8705,28.8705,2395,0
+EMPB.US,D,20250820,000000,28.7214,28.795,28.48,28.76,8237,0
+EMPB.US,D,20250821,000000,28.83,28.83,28.77,28.787,4021,0
+EMPB.US,D,20250822,000000,29.24,29.26,29.195,29.2186,3898,0
+EMPB.US,D,20250825,000000,29.16,29.18,29.1101,29.13,6167,0
+EMPB.US,D,20250826,000000,29.1708,29.32,29.1708,29.32,11237,0
+EMPB.US,D,20250827,000000,29.28,29.2816,29.23,29.28,1731,0
+EMPB.US,D,20250828,000000,29.3632,29.4,29.3632,29.3799,640,0
+EMPB.US,D,20250829,000000,29.17,29.17,29.02,29.07,21496,0
+EMPB.US,D,20250902,000000,29.74,29.74,28.655,28.93,12173,0
+EMPB.US,D,20250903,000000,29.0155,29.1,28.95,29,1704,0
+EMPB.US,D,20250904,000000,29.08,29.2269,29.05,29.2269,1252,0
+EMPB.US,D,20250905,000000,29.335,29.335,29.13,29.1566,865,0
+EMPB.US,D,20250908,000000,29.26,29.326,29.25,29.3234,4887,0
+EMPB.US,D,20250909,000000,29.28,29.43,29.28,29.42,858,0
+EMPB.US,D,20250910,000000,29.26,29.26,29.1,29.15,8214,0
+EMPB.US,D,20250911,000000,29.33,29.47,29.33,29.4518,1869,0
+EMPB.US,D,20250912,000000,29.39,29.41,29.37,29.38,1145,0
+EMPB.US,D,20250915,000000,29.32,29.35,29.29,29.35,2388,0
+EMPB.US,D,20250916,000000,29.29,29.53,29.29,29.53,4101,0
+EMPB.US,D,20250917,000000,29.5,29.54,29.49,29.53,825,0
+EMPB.US,D,20250918,000000,29.74,29.76,29.64,29.64,1796,0
+EMPB.US,D,20250919,000000,29.72,29.73,29.5984,29.6745,1790,0
+EMPB.US,D,20250922,000000,29.67,29.67,29.6245,29.6245,531,0
+EMPB.US,D,20250923,000000,29.6,29.6512,29.5524,29.5524,4914,0
+EMPB.US,D,20250924,000000,29.72,29.72,29.6002,29.6002,531,0
+EMPB.US,D,20250925,000000,29.32,29.33,29.225,29.2727,18284,0
+EMPB.US,D,20250926,000000,29.24,29.3782,29.23,29.3782,21562,0
+EMPB.US,D,20250929,000000,29.4102,29.44,29.41,29.4268,4347,0
+EMPB.US,D,20250930,000000,29.38,29.5,29.38,29.4994,1520,0
+EMPB.US,D,20251001,000000,29.5,29.5903,29.5,29.5903,371,0
+EMPB.US,D,20251002,000000,29.65,29.697,29.6277,29.6647,11423,0
+EMPB.US,D,20251006,000000,29.85,29.91,29.8433,29.8433,790,0
+EMPB.US,D,20251007,000000,29.64,29.64,29.43,29.4695,2953,0
+EMPB.US,D,20251008,000000,29.25,29.4419,29.25,29.4419,1361,0
+EMPB.US,D,20251010,000000,29.16,29.2,28.57,28.5884,11791,0
+EMPB.US,D,20251013,000000,28.58,28.6,28.44,28.4926,9460,0
+EMPB.US,D,20251014,000000,28.4304,28.52,28.34,28.3788,17547,0
+EMPB.US,D,20251015,000000,28.5827,28.7201,28.43,28.7128,795,0
+EMPB.US,D,20251016,000000,28.79,28.79,28.41,28.46,1174,0
+EMPB.US,D,20251017,000000,28.52,28.7387,28.51,28.72,5437,0
+EMPB.US,D,20251020,000000,28.79,28.7964,28.6514,28.6514,3995,0
+EMPB.US,D,20251021,000000,28.95,29.06,28.94,28.9655,418,0
+EMPB.US,D,20251022,000000,28.95,28.95,28.89,28.89,301,0
+EMPB.US,D,20251023,000000,28.995,29.18,28.995,29.18,600,0
+EMPB.US,D,20251024,000000,29.3527,29.54,29.3,29.3045,618,0
+EMPB.US,D,20251027,000000,29.6099,29.6099,29.5511,29.5511,906,0
+EMPB.US,D,20251028,000000,29.6176,29.68,29.57,29.632,937,0
+EMPB.US,D,20251029,000000,29.72,29.75,29.7,29.7495,2040,0
+EMPB.US,D,20251030,000000,29.86,29.87,29.64,29.66,6466,0
+EMPB.US,D,20251031,000000,29.88,29.92,29.7,29.7918,1009,0
+EMPB.US,D,20251103,000000,29.8,29.87,29.7945,29.8,4357,0
+EMPB.US,D,20251104,000000,29.74,29.77,29.52,29.52,2151,0
+EMPB.US,D,20251105,000000,29.68,29.8449,29.68,29.8,980,0
+EMPB.US,D,20251106,000000,29.39,29.39,29.1788,29.1788,967,0
+EMPB.US,D,20251107,000000,28.88,29.0758,28.8799,29.0758,867,0
+EMPB.US,D,20251110,000000,29.3,29.3263,29.25,29.3263,2686,0
+EMPB.US,D,20251111,000000,29.15,29.26,29.15,29.2252,909,0
+EMPB.US,D,20251112,000000,29.36,29.36,29.23,29.3081,1841,0
+EMPB.US,D,20251113,000000,29.2,29.2,28.98,29.0381,601,0
+EMPB.US,D,20251114,000000,28.977,29,28.9204,28.9204,1201,0
+EMPB.US,D,20251117,000000,28.85,28.85,28.6517,28.6884,14236,0
+EMPB.US,D,20251118,000000,28.521,28.69,28.5,28.5792,1851,0
+EMPB.US,D,20251119,000000,28.8108,28.8108,28.65,28.7321,500,0
+EMPB.US,D,20251120,000000,28.87,28.87,28.4489,28.4489,8785,0
+EMPB.US,D,20251121,000000,28.64,28.8,28.53,28.7375,9160,0
+EMPB.US,D,20251124,000000,28.9,28.97,28.9,28.9349,2625,0
+EMPB.US,D,20251125,000000,29,29.32,29,29.2973,2622,0
+EMPB.US,D,20251126,000000,29.35,29.389,29.3499,29.3787,2397,0
+EMPB.US,D,20251201,000000,29.31,29.41,29.31,29.3245,3793,0
+EMPB.US,D,20251202,000000,29.3,29.32,29.3,29.32,2785,0
+EMPB.US,D,20251203,000000,29.4186,29.4398,29.4186,29.4398,164,0
+EMPB.US,D,20251204,000000,29.46,29.53,29.46,29.4976,356,0
+EMPB.US,D,20251205,000000,29.65,29.72,29.6462,29.6462,935,0
+EMPB.US,D,20251208,000000,29.62,29.62,29.6192,29.6192,655,0
+EMPB.US,D,20251210,000000,29.78,29.78,29.7495,29.7495,338,0
+EMPB.US,D,20251211,000000,29.5247,29.64,29.5247,29.6369,2742,0
+EMPB.US,D,20251212,000000,29.46,29.46,29.4206,29.4206,297,0
+EMPB.US,D,20251215,000000,29.45,29.45,29.33,29.3561,1408,0
+EMPB.US,D,20251216,000000,29.17,29.17,29.13,29.16,2201,0
+EMPB.US,D,20251217,000000,29.23,29.23,28.95,28.9664,3764,0
+EMPB.US,D,20251218,000000,29.11,29.19,29.04,29.06,7062,0
+EMPB.US,D,20251219,000000,29.105,29.16,29.05,29.16,5124,0
+EMPB.US,D,20251222,000000,29.1695,29.21,29.08,29.0998,6367,0
+EMPB.US,D,20251223,000000,29.11,29.11,29.06,29.0884,6733,0
+EMPB.US,D,20251224,000000,29.15,29.15,29.1278,29.1278,6041,0
+EMPB.US,D,20251226,000000,29.07,29.09,29.07,29.09,184,0
+EMPB.US,D,20251229,000000,29.1002,29.13,29.1002,29.1115,677,0
+EMPB.US,D,20251230,000000,28.87,28.87,28.845,28.8608,4651,0
+EMPB.US,D,20251231,000000,28.85,28.89,28.8334,28.8334,12329,0
+EMPB.US,D,20260102,000000,28.97,28.99,28.9,28.9113,51701,0
+EMPB.US,D,20260105,000000,28.935,29.17,28.6598,28.6598,10900,0
+EMPB.US,D,20260106,000000,28.78,28.78,28.6592,28.6592,6840,0
+EMPB.US,D,20260107,000000,28.49,28.49,28.48,28.485,1519,0
+EMPB.US,D,20260108,000000,28.5299,28.59,28.4989,28.4989,530,0
+EMPB.US,D,20260109,000000,28.16,28.32,28.16,28.2376,4472,0
+EMPB.US,D,20260112,000000,28.08,28.13,28.05,28.077,29320,0
+EMPB.US,D,20260113,000000,28.09,28.16,27.82,28.1324,13454,0
+EMPB.US,D,20260114,000000,28.0334,28.0334,27.75,27.8141,18378,0
+EMPB.US,D,20260115,000000,27.84,27.98,27.84,27.8757,1946,0
+EMPB.US,D,20260116,000000,28.08,28.08,27.9238,27.9238,341,0
+EMPB.US,D,20260120,000000,28.05,28.05,27.9342,27.9342,6887,0
+EMPB.US,D,20260121,000000,28.035,28.035,27.8967,27.8967,1728,0
+EMPB.US,D,20260122,000000,28,28,27.7948,27.8837,729,0
+EMPB.US,D,20260123,000000,27.91,27.91,27.7901,27.8142,1007,0
+EMPB.US,D,20260126,000000,27.68,28.05,27.68,28.0324,3621,0
+EMPB.US,D,20260127,000000,28.09,28.1099,28.0861,28.1099,989,0
+EMPB.US,D,20260128,000000,28.27,28.36,28.178,28.178,9382,0
+EMPB.US,D,20260129,000000,28.45,28.45,28.13,28.13,2405,0
+EMPB.US,D,20260130,000000,28.81,28.9648,28.8099,28.93,2591,0
+EMPB.US,D,20260202,000000,29.15,29.24,29.1383,29.1383,1991,0
+EMPB.US,D,20260203,000000,29.37,29.3701,29.14,29.28,1035,0
+EMPB.US,D,20260204,000000,29.36,29.36,28.78,28.97,4314,0
+EMPB.US,D,20260205,000000,28.77,28.77,28.67,28.72,826,0
+EMPB.US,D,20260206,000000,29.06,29.12,29.05,29.1,1263,0
+EMPB.US,D,20260209,000000,29.33,29.53,29.33,29.4915,2990,0
+EMPB.US,D,20260210,000000,29.5,29.68,29.5,29.5856,3087,0
+EMPB.US,D,20260211,000000,29.75,29.75,29.525,29.685,11712,0
+EMPB.US,D,20260213,000000,29.61,29.61,29.59,29.59,649,0
+EMPB.US,D,20260217,000000,29.68,29.735,29.66,29.6674,2289,0
+EMPB.US,D,20260218,000000,29.8593,29.89,29.705,29.74,17957,0
diff --git a/daily/us/nyse stocks/1/ens.us.txt b/daily/us/nyse stocks/1/ens.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ba19d9817e588144cbae80a2098d3c8038aa59da
--- /dev/null
+++ b/daily/us/nyse stocks/1/ens.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ENS.US,D,20050225,000000,12.5813,13.0616,12.5813,13.0348,27301.473290417,0
+ENS.US,D,20050228,000000,13.0348,13.1528,12.8373,13.1251,35997.147237397,0
+ENS.US,D,20050301,000000,13.0794,13.1708,13.0348,13.0794,28400.022734345,0
+ENS.US,D,20050302,000000,13.0159,13.2481,12.9643,13.2183,229294.48072291,0
+ENS.US,D,20050303,000000,13.2659,13.2659,12.7172,12.7589,25978.174740073,0
+ENS.US,D,20050304,000000,12.7451,12.8076,12.6727,12.7788,49208.968026798,0
+ENS.US,D,20050307,000000,12.8175,12.8373,12.5813,12.6727,10014.941123219,0
+ENS.US,D,20050308,000000,12.6727,12.6727,12.5813,12.6002,22786.334291522,0
+ENS.US,D,20050309,000000,12.5813,12.5813,12.236,12.3203,20917.792393319,0
+ENS.US,D,20050310,000000,12.2826,12.5813,12.2628,12.5367,105233.98182358,0
+ENS.US,D,20050311,000000,12.4642,12.6814,12.2172,12.6727,77384.241654725,0
+ENS.US,D,20050314,000000,12.7014,12.7876,12.63,12.7361,41055.513897097,0
+ENS.US,D,20050315,000000,12.6814,12.7451,12.4911,12.4999,6274.8337962324,0
+ENS.US,D,20050316,000000,12.4721,12.4911,12.3551,12.3729,12879.232425643,0
+ENS.US,D,20050317,000000,12.4096,12.6101,12.3372,12.5455,17283.508636618,0
+ENS.US,D,20050318,000000,12.6389,12.7589,12.5188,12.7172,60652.023427123,0
+ENS.US,D,20050321,000000,12.5367,12.62,12.0286,12.0466,23343.671761698,0
+ENS.US,D,20050322,000000,11.9929,11.9929,10.9491,11.0841,75734.40180178,0
+ENS.US,D,20050323,000000,11.0414,11.0841,10.9114,10.9858,40730.988281551,0
+ENS.US,D,20050324,000000,11.0315,11.1267,11.0037,11.0414,11999.385026975,0
+ENS.US,D,20050328,000000,11.0573,11.2637,11.0315,11.2547,16071.072874193,0
+ENS.US,D,20050329,000000,11.216,11.216,11.0414,11.1267,25320.052917242,0
+ENS.US,D,20050330,000000,11.216,11.6704,11.216,11.6626,18600.760125806,0
+ENS.US,D,20050331,000000,11.7161,12.1259,11.6536,11.9017,63736.024618332,0
+ENS.US,D,20050401,000000,11.9195,12.0187,11.4393,11.6189,48984.21892038,0
+ENS.US,D,20050404,000000,11.6019,11.7161,11.5822,11.6893,25870.335482731,0
+ENS.US,D,20050405,000000,11.6436,11.7071,11.475,11.5642,27077.732027526,0
+ENS.US,D,20050406,000000,11.475,11.5365,11.3539,11.5365,27519.16749215,0
+ENS.US,D,20050407,000000,11.4948,11.5117,11.3539,11.4116,12219.094915759,0
+ENS.US,D,20050408,000000,11.346,11.3827,11.0414,11.1267,40730.988281551,0
+ENS.US,D,20050411,000000,11.0414,11.1644,10.9938,11.099,25209.190129323,0
+ENS.US,D,20050412,000000,11.0841,11.0841,10.444,10.7616,25870.335482731,0
+ENS.US,D,20050413,000000,10.7616,10.8549,10.585,10.6932,256816.67174564,0
+ENS.US,D,20050414,000000,10.7338,10.8082,10.4024,10.5572,347192.01645745,0
+ENS.US,D,20050415,000000,10.5671,10.5671,9.99561,10.0036,21905.479049327,0
+ENS.US,D,20050418,000000,10.0472,10.0839,9.7664,9.92913,280375.01417849,0
+ENS.US,D,20050419,000000,9.97679,10.0204,9.49155,9.81998,30822.878572145,0
+ENS.US,D,20050420,000000,9.81105,9.81105,9.384,9.384,29501.595708852,0
+ENS.US,D,20050421,000000,9.384,9.77434,9.384,9.74854,17063.798747834,0
+ENS.US,D,20050422,000000,9.72076,9.72076,8.25723,8.40289,242616.1564567,0
+ENS.US,D,20050425,000000,8.40289,8.54835,8.33016,8.41212,24217.472099208,0
+ENS.US,D,20050426,000000,8.44824,9.14884,8.17577,9.11262,73205.722393695,0
+ENS.US,D,20050427,000000,9.13932,9.35652,9.08504,9.21165,28730.59541105,0
+ENS.US,D,20050428,000000,9.08504,9.08504,8.63011,8.63011,580121.78878059,0
+ENS.US,D,20050429,000000,8.58487,8.63011,8.40289,8.56661,36218.872813235,0
+ENS.US,D,20050502,000000,8.60273,8.81229,8.22092,8.23977,15742.515884541,0
+ENS.US,D,20050503,000000,8.26676,8.33016,8.25723,8.28482,26419.610204696,0
+ENS.US,D,20050504,000000,8.26676,8.3395,8.18481,8.20335,83220.663516914,0
+ENS.US,D,20050505,000000,8.19433,8.29375,8.17577,8.29375,423365.83803681,0
+ENS.US,D,20050506,000000,8.33016,8.59349,8.33016,8.49388,55589.625393317,0
+ENS.US,D,20050509,000000,8.40289,8.53019,8.35746,8.52086,20143.768564936,0
+ENS.US,D,20050510,000000,8.49388,8.5028,8.35746,8.36668,16623.371126735,0
+ENS.US,D,20050511,000000,8.40289,8.52086,8.26676,8.52086,315046.84717849,0
+ENS.US,D,20050512,000000,8.55718,8.73052,8.22092,8.45766,40839.835382418,0
+ENS.US,D,20050513,000000,8.43057,8.53019,8.28482,8.47572,44032.683674493,0
+ENS.US,D,20050516,000000,8.52086,8.76773,8.52086,8.68448,20036.937151124,0
+ENS.US,D,20050517,000000,8.59349,9.13158,8.5028,8.99375,34125.581808614,0
+ENS.US,D,20050518,000000,8.86607,9.17633,8.86607,9.06599,33134.871622026,0
+ENS.US,D,20050519,000000,8.90188,9.02927,8.49388,8.71187,35005.429207282,0
+ENS.US,D,20050520,000000,8.73052,8.92917,8.64837,8.91121,15961.217929799,0
+ENS.US,D,20050523,000000,8.99375,9.13158,8.94841,9.02927,22564.608715683,0
+ENS.US,D,20050524,000000,9.08504,9.21165,9.03772,9.07562,81239.243143737,0
+ENS.US,D,20050525,000000,9.1678,9.1678,8.82052,8.94841,26862.053512847,0
+ENS.US,D,20050526,000000,9.03772,9.35652,8.81229,9.1678,105019.31115242,0
+ENS.US,D,20050527,000000,9.12166,9.63047,9.03772,9.32794,74306.287524675,0
+ENS.US,D,20050531,000000,9.26593,9.59275,9.26593,9.45583,36545.414115834,0
+ENS.US,D,20050601,000000,9.44691,9.51934,9.3202,9.4727,47003.806390731,0
+ENS.US,D,20050602,000000,9.63047,9.99561,9.63047,9.78326,59222.90130649,0
+ENS.US,D,20050603,000000,9.69198,10.0938,9.63047,10.0839,65936.147036768,0
+ENS.US,D,20050606,000000,10.0938,10.3458,10.0036,10.2933,63518.330416599,0
+ENS.US,D,20050607,000000,10.3369,10.4123,10.1265,10.193,117347.25316905,0
+ENS.US,D,20050608,000000,10.2209,10.2933,10.1265,10.1554,80579.105633854,0
+ENS.US,D,20050609,000000,10.1365,10.3736,10.0839,10.3558,62746.322275271,0
+ENS.US,D,20050610,000000,10.4024,10.4827,10.3458,10.464,25097.319497877,0
+ENS.US,D,20050613,000000,10.3736,12.1259,10.3291,11.8005,210805.59122855,0
+ENS.US,D,20050614,000000,11.8917,12.0366,11.6804,11.7638,95769.323265851,0
+ENS.US,D,20050615,000000,11.7251,11.9463,11.7251,11.9294,781015.23892562,0
+ENS.US,D,20050616,000000,11.8382,11.983,11.7915,11.9562,46784.096501945,0
+ENS.US,D,20050617,000000,11.8917,11.983,11.8739,11.9017,121748.50584944,0
+ENS.US,D,20050620,000000,11.8193,11.9463,11.7251,11.8193,48545.806986335,0
+ENS.US,D,20050621,000000,11.8471,11.8471,11.5822,11.6704,51848.510222804,0
+ENS.US,D,20050622,000000,11.5822,11.7349,11.2825,11.7161,85640.495824132,0
+ENS.US,D,20050623,000000,11.6279,11.7251,11.4116,11.4493,96320.613674869,0
+ENS.US,D,20050624,000000,11.466,12.4176,11.1078,12.2172,2057834.0615145,0
+ENS.US,D,20050627,000000,11.6279,11.9929,11.6279,11.9641,134519.89901776,0
+ENS.US,D,20050628,000000,12.0366,12.7172,12.0366,12.4721,97089.598285617,0
+ENS.US,D,20050629,000000,12.5813,12.5813,12.3372,12.4096,56909.900413083,0
+ENS.US,D,20050630,000000,12.4821,12.5912,12.2549,12.3809,77492.080912064,0
+ENS.US,D,20050701,000000,12.3462,12.4642,12.3115,12.4096,42604.569397387,0
+ENS.US,D,20050705,000000,12.3809,13.1528,12.1547,13.0794,82890.090840208,0
+ENS.US,D,20050706,000000,13.0794,13.1708,12.6727,12.6727,49535.509329397,0
+ENS.US,D,20050707,000000,12.5813,12.8175,12.0981,12.7976,53826.9070654,0
+ENS.US,D,20050708,000000,12.8463,13.4098,12.6727,13.1708,79807.097492525,0
+ENS.US,D,20050711,000000,13.1895,13.7214,13.1895,13.3007,80357.380058015,0
+ENS.US,D,20050712,000000,13.257,13.6261,13.2481,13.3007,56031.060857941,0
+ENS.US,D,20050713,000000,13.3175,13.393,13.1708,13.2183,21685.769160542,0
+ENS.US,D,20050714,000000,13.2659,13.4446,12.865,12.874,29173.038719201,0
+ENS.US,D,20050715,000000,12.8273,13.0159,12.2172,12.9207,43814.98947276,0
+ENS.US,D,20050718,000000,12.9643,12.9643,12.3115,12.5535,30604.176526887,0
+ENS.US,D,20050719,000000,12.6389,13.1708,12.5813,13.135,24107.617154815,0
+ENS.US,D,20050720,000000,13.0436,13.7214,12.9643,13.6847,33463.428611678,0
+ENS.US,D,20050721,000000,13.9039,13.9039,13.1708,13.1995,61863.451346023,0
+ENS.US,D,20050722,000000,13.3175,13.9416,13.0893,13.8851,71552.85901017,0
+ENS.US,D,20050725,000000,13.8008,13.9505,13.5427,13.6083,56249.7629032,0
+ENS.US,D,20050726,000000,13.513,13.8951,13.3007,13.7829,43594.271740449,0
+ENS.US,D,20050727,000000,13.8672,13.8672,13.1708,13.645,34453.130954739,0
+ENS.US,D,20050728,000000,13.7382,13.9238,13.4446,13.8951,60102.748705159,0
+ENS.US,D,20050729,000000,13.4446,13.4534,12.5813,12.7014,99511.446279891,0
+ENS.US,D,20050801,000000,12.6101,13.1708,12.5813,12.9812,65605.574360063,0
+ENS.US,D,20050802,000000,13.0348,13.3097,12.7361,13.3097,33240.695192313,0
+ENS.US,D,20050803,000000,13.2659,13.8434,13.1708,13.2927,41391.125791433,0
+ENS.US,D,20050804,000000,13.2183,13.4853,12.1547,12.1547,41170.408059122,0
+ENS.US,D,20050805,000000,12.1646,12.1646,11.3172,11.5455,81787.510022175,0
+ENS.US,D,20050808,000000,12.4911,13.0893,12.3998,12.9286,151689.52133587,0
+ENS.US,D,20050809,000000,13.0348,13.523,12.8076,12.8076,237550.73489232,0
+ENS.US,D,20050810,000000,12.9455,13.1708,11.7251,12.116,80469.250689461,0
+ENS.US,D,20050811,000000,12.0813,12.6914,11.8193,12.6101,60874.756846488,0
+ENS.US,D,20050812,000000,12.4911,12.4911,11.9017,12.236,64176.45223943,0
+ENS.US,D,20050815,000000,12.3729,12.4355,11.8739,12.3551,65605.574360063,0
+ENS.US,D,20050816,000000,12.2628,12.2628,11.856,11.9195,67813.75952671,0
+ENS.US,D,20050817,000000,11.9017,12.0009,11.6279,11.856,75843.248902647,0
+ENS.US,D,20050818,000000,11.5822,12.1359,11.3639,12.0098,92798.200549614,0
+ENS.US,D,20050819,000000,12.0187,12.0286,11.7538,11.9017,69127.987485316,0
+ENS.US,D,20050822,000000,11.8837,11.9929,11.5117,11.983,102266.89048145,0
+ENS.US,D,20050823,000000,11.9929,12.116,11.8104,11.9017,47776.822375586,0
+ENS.US,D,20050824,000000,11.9463,12.1903,11.8104,11.9394,66706.139491043,0
+ENS.US,D,20050825,000000,11.9929,12.2459,11.8739,12.1359,27742.908755042,0
+ENS.US,D,20050826,000000,12.2261,12.2926,11.4303,11.7815,51407.07475818,0
+ENS.US,D,20050829,000000,11.7161,12.2728,11.6279,12.2628,33463.428611678,0
+ENS.US,D,20050830,000000,12.2628,12.4275,12.0286,12.1815,36218.872813235,0
+ENS.US,D,20050831,000000,12.2172,12.5813,12.0098,12.5813,53499.357919275,0
+ENS.US,D,20050901,000000,12.6389,12.7261,12.0813,12.2628,65830.323466481,0
+ENS.US,D,20050902,000000,12.2926,12.5367,12.2172,12.4821,58014.49691817,0
+ENS.US,D,20050906,000000,12.5188,12.8076,12.5188,12.7589,41496.94936172,0
+ENS.US,D,20050907,000000,12.8273,12.8273,12.5625,12.7172,43921.820886574,0
+ENS.US,D,20050908,000000,12.6557,12.6557,12.2728,12.4821,34785.719318497,0
+ENS.US,D,20050909,000000,12.4821,12.7172,12.3729,12.7172,13210.812945875,0
+ENS.US,D,20050912,000000,12.6727,12.9018,12.5813,12.884,51848.510222804,0
+ENS.US,D,20050913,000000,12.7876,12.7876,12.4999,12.63,39519.560362651,0
+ENS.US,D,20050914,000000,12.6914,12.7094,12.0653,12.1903,50856.79219269,0
+ENS.US,D,20050915,000000,12.2261,12.3203,12.106,12.2826,43042.981331432,0
+ENS.US,D,20050916,000000,12.3729,12.7172,12.3551,12.6637,247347.98181381,0
+ENS.US,D,20050919,000000,12.7014,12.8273,12.4911,12.6002,36880.018166646,0
+ENS.US,D,20050920,000000,12.6914,13.2659,12.6914,12.7451,109309.7010449,0
+ENS.US,D,20050921,000000,12.7172,12.7451,12.4911,12.6389,85863.229243498,0
+ENS.US,D,20050922,000000,12.6389,13.1708,12.5813,13.0526,75957.135221146,0
+ENS.US,D,20050923,000000,13.0526,13.1806,12.63,13.1806,414671.17193335,0
+ENS.US,D,20050926,000000,13.3454,13.4018,12.2926,12.5088,95550.621220592,0
+ENS.US,D,20050927,000000,12.4721,12.6914,12.2459,12.6002,68799.430495664,0
+ENS.US,D,20050928,000000,12.6002,12.751,12.4999,12.7261,57347.304503602,0
+ENS.US,D,20050929,000000,12.8175,13.5795,12.5813,13.5795,94666.742447817,0
+ENS.US,D,20050930,000000,13.5795,13.7829,13.4446,13.7829,43373.554008137,0
+ENS.US,D,20051003,000000,13.7214,13.8086,13.3175,13.3264,36218.872813235,0
+ENS.US,D,20051004,000000,13.3264,13.7582,13.1528,13.1528,44032.683674493,0
+ENS.US,D,20051005,000000,13.0794,13.0794,11.9641,11.9641,113489.22814947,0
+ENS.US,D,20051006,000000,12.0554,12.1993,11.9017,11.9929,106113.82922224,0
+ENS.US,D,20051007,000000,12.0813,12.4176,12.0466,12.3115,42378.812447443,0
+ENS.US,D,20051010,000000,12.7589,13.1995,12.3115,13.1708,110080.70134271,0
+ENS.US,D,20051011,000000,13.1708,13.1708,12.4721,12.4999,82011.251285067,0
+ENS.US,D,20051012,000000,12.5367,12.6637,12.2826,12.5535,70119.705515431,0
+ENS.US,D,20051013,000000,12.5367,12.9643,12.3551,12.9286,62304.886810647,0
+ENS.US,D,20051014,000000,13.0159,13.0893,12.6458,12.884,85310.930990954,0
+ENS.US,D,20051017,000000,12.8175,12.8175,12.1903,12.3372,65716.437147982,0
+ENS.US,D,20051018,000000,12.3729,12.4454,12.0813,12.106,44471.095608538,0
+ENS.US,D,20051019,000000,12.0981,12.9912,12.0187,12.9455,102375.73758231,0
+ENS.US,D,20051020,000000,12.9455,12.9912,12.3551,12.5813,52837.204722339,0
+ENS.US,D,20051021,000000,12.63,13.1618,12.63,12.9375,208052.16271404,0
+ENS.US,D,20051024,000000,14.0836,14.1184,13.4534,13.6261,393205.1126616,0
+ENS.US,D,20051025,000000,13.6261,13.6261,12.5367,13.1151,208380.7197037,0
+ENS.US,D,20051026,000000,12.9117,13.7214,12.9117,13.2659,97089.598285617,0
+ENS.US,D,20051027,000000,13.3097,13.3097,12.7689,12.7689,106775.98241919,0
+ENS.US,D,20051028,000000,12.865,13.257,12.865,13.1618,78924.226563277,0
+ENS.US,D,20051031,000000,13.1618,13.7214,13.1251,13.6083,122188.93347054,0
+ENS.US,D,20051101,000000,13.7829,13.7829,13.4346,13.5051,47663.943900613,0
+ENS.US,D,20051102,000000,13.5795,13.6946,13.5795,13.636,82890.090840208,0
+ENS.US,D,20051103,000000,13.6549,13.8672,13.4346,13.5983,89713.191514878,0
+ENS.US,D,20051104,000000,13.5795,13.766,13.4853,13.7035,35997.147237397,0
+ENS.US,D,20051107,000000,13.7214,13.7214,13.0436,13.4684,123178.63581361,0
+ENS.US,D,20051108,000000,13.2382,13.3741,13.1449,13.3007,32362.863480697,0
+ENS.US,D,20051109,000000,13.3264,13.7214,13.3264,13.5427,55702.503868289,0
+ENS.US,D,20051110,000000,13.5427,13.6261,13.1072,13.5427,96868.880553305,0
+ENS.US,D,20051111,000000,13.5051,13.636,13.3097,13.393,70013.881945144,0
+ENS.US,D,20051114,000000,13.4446,13.645,13.2848,13.5427,76835.974776288,0
+ENS.US,D,20051115,000000,13.6261,13.636,12.9912,13.2282,259017.8020076,0
+ENS.US,D,20051116,000000,12.9455,13.0973,12.2628,12.62,398709.95400355,0
+ENS.US,D,20051117,000000,12.62,12.9643,12.5535,12.7014,159399.52431389,0
+ENS.US,D,20051118,000000,12.9912,12.9912,12.63,12.6727,298094.91906211,0
+ENS.US,D,20051121,000000,12.7589,13.0715,12.7589,13.0436,83771.953925929,0
+ENS.US,D,20051122,000000,13.0436,13.2183,12.999,13.1251,113270.5261042,0
+ENS.US,D,20051123,000000,13.1708,13.1708,12.8563,12.9286,35119.315525782,0
+ENS.US,D,20051125,000000,12.8563,12.8563,12.5813,12.6914,26088.029684464,0
+ENS.US,D,20051128,000000,12.7094,12.7094,12.2628,12.5714,82890.090840208,0
+ENS.US,D,20051129,000000,12.6637,12.7589,12.5813,12.6727,77719.853549062,0
+ENS.US,D,20051130,000000,12.7172,13.2481,12.7172,13.135,138371.87697619,0
+ENS.US,D,20051201,000000,13.2183,13.513,13.1449,13.4684,177668.70391948,0
+ENS.US,D,20051202,000000,13.4446,13.4446,12.9912,13.1708,81898.372810094,0
+ENS.US,D,20051205,000000,13.1708,13.1708,13.0259,13.0973,30929.709985958,0
+ENS.US,D,20051206,000000,13.1251,13.2183,13.0348,13.1151,81569.815820442,0
+ENS.US,D,20051207,000000,13.1151,13.1449,13.0436,13.0794,72101.125888608,0
+ENS.US,D,20051208,000000,13.1708,13.2927,12.9018,13.1251,113489.22814947,0
+ENS.US,D,20051209,000000,13.1251,13.1708,13.0715,13.1449,66050.033355266,0
+ENS.US,D,20051212,000000,13.1895,13.1895,12.999,13.0348,30929.709985958,0
+ENS.US,D,20051213,000000,13.0348,13.0348,12.7589,12.9117,67916.559566417,0
+ENS.US,D,20051214,000000,12.9643,13.0079,12.8463,12.9018,68578.712763353,0
+ENS.US,D,20051215,000000,12.8563,12.8563,12.3998,12.4911,138590.57902144,0
+ENS.US,D,20051216,000000,12.4911,12.5625,12.365,12.4999,382307.30060913,0
+ENS.US,D,20051219,000000,12.4096,12.4454,11.864,12.0366,78045.387008134,0
+ENS.US,D,20051220,000000,12.1259,12.3998,12.0366,12.0466,118445.80261298,0
+ENS.US,D,20051221,000000,12.0653,12.4911,12.0366,12.116,47003.806390731,0
+ENS.US,D,20051222,000000,12.1547,12.3293,11.8917,12.3115,34785.719318497,0
+ENS.US,D,20051223,000000,12.3203,12.6101,12.3203,12.5813,13538.362092,0
+ENS.US,D,20051227,000000,12.6727,12.7876,11.8104,11.8282,53717.052121007,0
+ENS.US,D,20051228,000000,11.8837,12.0892,11.8005,12.0466,42378.812447443,0
+ENS.US,D,20051229,000000,12.0813,12.0892,11.8104,11.8104,35224.131252542,0
+ENS.US,D,20051230,000000,11.8193,11.9394,11.7915,11.8471,103586.15765769,0
+ENS.US,D,20060103,000000,11.8917,12.3551,11.7161,12.3462,89827.077833377,0
+ENS.US,D,20060104,000000,12.3551,12.4355,12.2459,12.2549,49095.081708299,0
+ENS.US,D,20060105,000000,12.2172,12.8175,12.1447,12.6002,163027.76100944,0
+ENS.US,D,20060106,000000,12.7976,12.7976,12.3115,12.63,53717.052121007,0
+ENS.US,D,20060109,000000,12.6727,12.8373,12.5455,12.7788,44252.393563279,0
+ENS.US,D,20060110,000000,12.7172,12.9912,12.5367,12.7589,53611.228550721,0
+ENS.US,D,20060111,000000,12.7589,12.7589,12.0098,12.3025,91147.352853143,0
+ENS.US,D,20060112,000000,12.3025,12.3551,12.0981,12.1815,30381.443107521,0
+ENS.US,D,20060113,000000,12.2728,12.8938,12.2728,12.7689,93458.338059497,0
+ENS.US,D,20060117,000000,12.7876,12.7876,12.3729,12.5625,40509.262705712,0
+ENS.US,D,20060118,000000,12.5367,12.9018,12.5367,12.874,26968.884926659,0
+ENS.US,D,20060119,000000,12.9018,13.0526,12.7361,12.9722,42378.812447443,0
+ENS.US,D,20060120,000000,13.1528,13.1528,12.6727,12.865,75187.14276687,0
+ENS.US,D,20060123,000000,12.9554,13.3552,12.9554,13.0973,47112.653491597,0
+ENS.US,D,20060124,000000,13.0616,13.2084,12.9455,13.0616,70013.881945144,0
+ENS.US,D,20060125,000000,13.0526,13.1151,12.9375,13.0794,48984.21892038,0
+ENS.US,D,20060126,000000,13.1449,13.1449,12.9455,13.0973,78045.387008134,0
+ENS.US,D,20060127,000000,13.1072,13.3264,13.0794,13.1708,94008.620624987,0
+ENS.US,D,20060130,000000,13.1528,13.1528,12.63,12.6914,54379.205317944,0
+ENS.US,D,20060131,000000,12.63,12.7172,12.2261,12.6557,87620.908353783,0
+ENS.US,D,20060201,000000,12.63,12.7976,12.4821,12.7361,42604.569397387,0
+ENS.US,D,20060202,000000,12.7361,12.7589,12.2628,12.4454,97311.323861455,0
+ENS.US,D,20060203,000000,12.3551,12.5813,12.2628,12.4176,23343.671761698,0
+ENS.US,D,20060206,000000,12.3998,12.4454,12.236,12.3372,41391.125791433,0
+ENS.US,D,20060207,000000,12.3115,12.4176,12.1547,12.236,52396.777101241,0
+ENS.US,D,20060208,000000,12.3293,12.5912,12.3025,12.5912,46122.951148535,0
+ENS.US,D,20060209,000000,12.5912,12.7589,12.365,12.4176,163357.32584262,0
+ENS.US,D,20060210,000000,12.3551,12.4096,12.0466,12.2926,52945.043979678,0
+ENS.US,D,20060213,000000,12.2172,12.2926,11.5822,11.6804,218070.12736785,0
+ENS.US,D,20060214,000000,11.7727,12.2082,11.7727,11.8104,121968.21573824,0
+ENS.US,D,20060215,000000,11.8282,11.9394,11.0037,11.2914,188128.10403789,0
+ENS.US,D,20060216,000000,11.3272,14.2621,11.3272,13.0794,323638.71324224,0
+ENS.US,D,20060217,000000,13.2659,13.2659,12.7451,12.7689,122741.23172309,0
+ENS.US,D,20060221,000000,12.6101,12.8273,12.2459,12.3729,107880.57892427,0
+ENS.US,D,20060222,000000,12.4096,12.8076,12.3809,12.7876,73864.852060051,0
+ENS.US,D,20060223,000000,12.62,12.63,12.4454,12.5455,53276.62449991,0
+ENS.US,D,20060224,000000,12.4544,12.5367,12.2628,12.4642,56800.045468691,0
+ENS.US,D,20060227,000000,12.4911,12.751,12.4911,12.5813,31265.321880296,0
+ENS.US,D,20060228,000000,12.4911,12.5367,12.2628,12.3372,148496.67304379,0
+ENS.US,D,20060301,000000,12.3372,12.7788,12.3372,12.6914,87514.076939969,0
+ENS.US,D,20060302,000000,12.6458,12.8463,12.6002,12.7172,132869.05132129,0
+ENS.US,D,20060303,000000,12.63,12.7876,12.3551,12.3809,122741.23172309,0
+ENS.US,D,20060306,000000,12.2628,12.3809,12.0892,12.0981,68799.430495664,0
+ENS.US,D,20060307,000000,12.116,12.2261,11.8104,11.8282,62964.016477003,0
+ENS.US,D,20060308,000000,11.8282,12.2628,11.7538,12.1903,59882.030972847,0
+ENS.US,D,20060309,000000,12.2628,12.2628,11.7349,11.8104,61974.314133942,0
+ENS.US,D,20060310,000000,11.7915,11.9394,11.6436,11.9294,42270.973190102,0
+ENS.US,D,20060313,000000,11.9641,12.3115,11.9116,12.1259,51737.647434885,0
+ENS.US,D,20060314,000000,12.0981,12.4454,12.0981,12.3462,56470.480635513,0
+ENS.US,D,20060315,000000,12.3372,12.4642,12.2082,12.4642,69458.560162022,0
+ENS.US,D,20060316,000000,12.4821,12.5813,12.4275,12.4911,40398.399917792,0
+ENS.US,D,20060317,000000,12.5625,12.5714,12.2459,12.3462,363814.37974066,0
+ENS.US,D,20060320,000000,12.3115,12.3998,12.0009,12.236,116247.6958816,0
+ENS.US,D,20060321,000000,12.1716,12.2082,11.466,11.5207,86411.496121936,0
+ENS.US,D,20060322,000000,11.5365,11.856,11.3539,11.8471,51188.37271292,0
+ENS.US,D,20060323,000000,11.7638,11.8104,11.4016,11.6099,23555.318902272,0
+ENS.US,D,20060324,000000,11.6279,11.8382,11.5365,11.8193,20808.945292453,0
+ENS.US,D,20060327,000000,11.8104,11.856,11.5822,11.856,29390.732920932,0
+ENS.US,D,20060328,000000,11.8104,11.9929,11.6704,11.7638,52837.204722339,0
+ENS.US,D,20060329,000000,11.8193,12.2628,11.8193,12.1359,140243.44240497,0
+ENS.US,D,20060330,000000,12.1716,12.2628,11.9929,12.2261,70893.729343813,0
+ENS.US,D,20060331,000000,12.2549,12.63,12.0813,12.5367,103037.89077925,0
+ENS.US,D,20060403,000000,12.63,12.6389,12.3551,12.4999,76504.394256056,0
+ENS.US,D,20060404,000000,12.5813,12.5813,12.2628,12.5625,54599.923050256,0
+ENS.US,D,20060405,000000,12.6101,12.6101,12.3203,12.4642,67916.559566417,0
+ENS.US,D,20060406,000000,12.3551,12.6389,12.2926,12.4911,80469.250689461,0
+ENS.US,D,20060407,000000,12.5813,12.8463,12.4096,12.6727,546986.91715857,0
+ENS.US,D,20060410,000000,12.7172,12.9455,12.63,12.8563,83882.816713849,0
+ENS.US,D,20060411,000000,12.8563,12.8563,12.1716,12.4454,91365.047054875,0
+ENS.US,D,20060412,000000,12.4275,12.5367,12.2261,12.2261,43921.820886574,0
+ENS.US,D,20060413,000000,12.1359,12.5278,12.0466,12.4454,32693.436157402,0
+ENS.US,D,20060417,000000,12.3998,12.5714,12.0813,12.2926,51737.647434885,0
+ENS.US,D,20060418,000000,12.3809,12.8563,12.3809,12.8373,100829.70561261,0
+ENS.US,D,20060419,000000,12.8563,12.9912,12.7589,12.9455,73864.852060051,0
+ENS.US,D,20060420,000000,12.8938,13.5051,12.7589,13.2382,81898.372810094,0
+ENS.US,D,20060421,000000,13.6261,13.6261,12.6637,12.7361,118882.19885997,0
+ENS.US,D,20060424,000000,12.8076,12.884,12.63,12.7172,71332.141277858,0
+ENS.US,D,20060425,000000,12.7094,12.7261,12.2826,12.3729,97640.888694634,0
+ENS.US,D,20060426,000000,12.3462,12.9375,12.3372,12.7172,56583.359110485,0
+ENS.US,D,20060427,000000,12.63,13.1708,12.62,12.7094,76613.241356923,0
+ENS.US,D,20060428,000000,12.62,12.9912,12.5188,12.7361,36545.414115834,0
+ENS.US,D,20060501,000000,12.8273,12.9117,12.0554,12.0813,82229.953330325,0
+ENS.US,D,20060502,000000,12.1259,12.4999,12.0813,12.4999,35333.986196934,0
+ENS.US,D,20060503,000000,12.4096,12.751,12.1547,12.4355,37868.71266618,0
+ENS.US,D,20060504,000000,12.3998,12.8175,12.3998,12.8076,29390.732920932,0
+ENS.US,D,20060505,000000,12.8175,12.9455,12.6002,12.7788,36218.872813235,0
+ENS.US,D,20060508,000000,12.6914,12.7876,12.4096,12.7172,52727.349777945,0
+ENS.US,D,20060509,000000,12.63,12.8563,12.4911,12.5912,40730.988281551,0
+ENS.US,D,20060510,000000,12.4999,12.7976,12.2459,12.5367,76729.143362475,0
+ENS.US,D,20060511,000000,12.4454,12.4454,11.5365,11.8104,116247.6958816,0
+ENS.US,D,20060512,000000,11.8193,11.9195,10.8638,11.216,135068.16589619,0
+ENS.US,D,20060515,000000,11.1733,11.3172,10.7616,11.2457,123178.63581361,0
+ENS.US,D,20060516,000000,11.2637,11.3539,10.9015,11.0127,59882.030972847,0
+ENS.US,D,20060517,000000,10.9491,11.1823,10.7993,10.9581,75734.40180178,0
+ENS.US,D,20060518,000000,11.0414,11.3093,10.9015,11.1644,76174.829422878,0
+ENS.US,D,20060519,000000,11.1644,11.7349,11.0841,11.6704,128794.33994348,0
+ENS.US,D,20060522,000000,11.6704,11.6983,11.3539,11.3738,149817.95590709,0
+ENS.US,D,20060523,000000,11.466,11.8471,11.3639,11.5742,166549.16629116,0
+ENS.US,D,20060524,000000,12.0813,13.3364,12.0554,13.0348,215427.56164125,0
+ENS.US,D,20060525,000000,12.9207,13.0348,12.4999,12.9018,159838.94409147,0
+ENS.US,D,20060526,000000,12.9455,13.4098,12.9375,13.1708,50856.79219269,0
+ENS.US,D,20060530,000000,13.2659,13.2659,12.5188,12.5714,153233.53761853,0
+ENS.US,D,20060531,000000,12.5714,12.9018,12.2826,12.7589,127802.62191338,0
+ENS.US,D,20060601,000000,12.8563,13.3741,12.5367,13.3552,204967.1536793,0
+ENS.US,D,20060602,000000,13.1708,13.1708,12.6727,12.8076,106113.82922224,0
+ENS.US,D,20060605,000000,12.7172,12.9912,12.3551,12.4642,173926.58090544,0
+ENS.US,D,20060606,000000,12.7172,12.7589,12.2082,12.4176,113604.12231149,0
+ENS.US,D,20060607,000000,12.4454,12.7014,12.0813,12.1993,147395.10006929,0
+ENS.US,D,20060608,000000,12.106,12.8938,11.9017,12.8463,181632.55250935,0
+ENS.US,D,20060609,000000,12.8373,13.1449,12.5367,12.8563,124387.04020193,0
+ENS.US,D,20060612,000000,12.8273,13.0259,12.3551,12.884,157080.47635934,0
+ENS.US,D,20060613,000000,12.6727,14.2195,12.6727,13.7382,311414.57910884,0
+ENS.US,D,20060614,000000,13.7382,14.8108,13.7382,14.6342,224124.24343176,0
+ENS.US,D,20060615,000000,14.6442,15.672,14.6442,15.672,473015.23368471,0
+ENS.US,D,20060616,000000,15.5818,15.8983,14.6243,15.053,787621.65324209,0
+ENS.US,D,20060619,000000,16.0779,16.4331,15.4419,15.9975,362823.66955408,0
+ENS.US,D,20060620,000000,15.9906,17.332,15.7951,17.3132,313398.01516907,0
+ENS.US,D,20060621,000000,17.0275,17.2596,16.8509,16.9153,291602.39106413,0
+ENS.US,D,20060622,000000,16.5314,16.8409,16.2238,16.6623,275088.87488179,0
+ENS.US,D,20060623,000000,16.5314,17.3231,16.461,17.2507,223132.52540165,0
+ENS.US,D,20060626,000000,17.3509,18.3699,17.3509,18.0346,386821.4317645,0
+ENS.US,D,20060627,000000,18.0415,18.7757,17.0374,17.2417,325065.81967582,0
+ENS.US,D,20060628,000000,17.7131,17.7945,16.6246,17.7598,278503.44874971,0
+ENS.US,D,20060629,000000,17.8679,19.6042,17.8679,19.494,342790.76377706,0
+ENS.US,D,20060630,000000,19.494,19.6241,18.3034,18.9881,568008.51743511,0
+ENS.US,D,20060703,000000,19.0079,19.0933,18.858,18.867,168312.8924626,0
+ENS.US,D,20060705,000000,18.6864,19.0754,18.6686,18.7757,283233.25841975,0
+ENS.US,D,20060706,000000,18.9881,19.5576,18.858,19.2569,224672.5103102,0
+ENS.US,D,20060707,000000,18.1685,18.3968,17.5712,17.7598,293582.80359379,0
+ENS.US,D,20060710,000000,17.4859,18.8502,16.9391,17.3043,562728.42519959,0
+ENS.US,D,20060711,000000,17.1694,17.839,16.6523,17.7598,191646.48578904,0
+ENS.US,D,20060712,000000,17.1694,17.5513,16.3726,16.461,212892.83517202,0
+ENS.US,D,20060713,000000,16.2138,16.3071,15.7514,15.928,260563.83397731,0
+ENS.US,D,20060714,000000,15.5361,15.5996,14.7076,14.8882,352146.57523392,0
+ENS.US,D,20060717,000000,15.0797,15.6433,14.5826,15.1719,313505.85442641,0
+ENS.US,D,20060718,000000,15.5361,17.0453,15.4319,16.9689,376469.87090341,0
+ENS.US,D,20060719,000000,16.8062,17.8043,16.5859,17.3132,344110.0309533,0
+ENS.US,D,20060720,000000,16.461,17.3976,16.3627,16.4331,192860.93723853,0
+ENS.US,D,20060721,000000,16.4331,16.4331,15.305,15.5628,156199.62111714,0
+ENS.US,D,20060724,000000,15.672,16.959,15.672,16.7705,172716.16083005,0
+ENS.US,D,20060725,000000,16.8062,17.6853,16.5492,17.1227,216198.56193906,0
+ENS.US,D,20060726,000000,17.1227,17.1327,16.1692,16.6623,187132.35463367,0
+ENS.US,D,20060727,000000,16.8062,16.959,16.0065,16.0699,101385.02739572,0
+ENS.US,D,20060728,000000,16.0779,16.9391,15.8983,16.6426,112394.71007964,0
+ENS.US,D,20060731,000000,16.6802,16.7168,16.0699,16.3825,109531.42662073,0
+ENS.US,D,20060801,000000,16.5314,16.5314,15.2723,15.5541,228195.93127898,0
+ENS.US,D,20060802,000000,15.7574,16.6802,15.7574,16.2416,150590.97189194,0
+ENS.US,D,20060803,000000,16.0779,17.0542,16.0779,16.7427,123730.93406615,0
+ENS.US,D,20060804,000000,17.1694,17.7031,16.442,17.1227,265073.93375858,0
+ENS.US,D,20060807,000000,17.1227,17.2854,16.5769,17.2507,160494.04238372,0
+ENS.US,D,20060808,000000,17.3043,17.6764,16.2416,16.2971,187460.91162333,0
+ENS.US,D,20060809,000000,16.7168,17.4243,16.1325,16.3071,195280.76954574,0
+ENS.US,D,20060810,000000,16.1235,17.1227,16.061,16.9491,122188.93347054,0
+ENS.US,D,20060811,000000,16.8062,16.8142,15.928,16.1692,168753.3200837,0
+ENS.US,D,20060814,000000,16.3548,16.4331,15.5074,15.7434,146846.83319086,0
+ENS.US,D,20060815,000000,15.9469,16.4003,15.9469,16.3548,105565.56234381,0
+ENS.US,D,20060816,000000,16.5769,16.5769,16.1513,16.4887,168200.01398764,0
+ENS.US,D,20060817,000000,16.5124,16.7168,16.2594,16.327,137160.44905729,0
+ENS.US,D,20060818,000000,16.3548,16.4003,15.7167,16.2971,115914.09967432,0
+ENS.US,D,20060821,000000,16.2594,16.3548,16.1612,16.3368,132314.73738169,0
+ENS.US,D,20060822,000000,16.2594,16.5124,16.061,16.3368,114259.22060374,0
+ENS.US,D,20060823,000000,16.442,16.6713,16.0322,16.2594,160279.37171257,0
+ENS.US,D,20060824,000000,16.3071,16.3368,15.8516,15.9182,91041.529282856,0
+ENS.US,D,20060825,000000,15.928,16.1949,15.6433,15.7434,74523.981726407,0
+ENS.US,D,20060828,000000,15.804,16.2505,15.7167,16.2138,70013.881945144,0
+ENS.US,D,20060829,000000,16.3368,16.3548,15.8417,16.2971,129123.90477666,0
+ENS.US,D,20060830,000000,16.2971,16.3458,16.1325,16.1861,132428.62370018,0
+ENS.US,D,20060831,000000,16.2971,16.327,16.1046,16.1414,114700.65606837,0
+ENS.US,D,20060901,000000,16.1414,16.2138,15.8784,15.938,97424.202336429,0
+ENS.US,D,20060905,000000,15.9083,16.3071,15.8983,16.0948,176679.00157641,0
+ENS.US,D,20060906,000000,15.9906,16.1861,15.3775,15.5628,172383.5724663,0
+ENS.US,D,20060907,000000,15.2633,15.4419,15.0797,15.2009,179317.53592889,0
+ENS.US,D,20060908,000000,15.2633,15.4984,15.2563,15.3318,118445.80261298,0
+ENS.US,D,20060911,000000,15.2206,15.6988,15.2009,15.3775,79807.097492525,0
+ENS.US,D,20060912,000000,15.4419,16.2774,15.4419,16.1235,119984.779678,0
+ENS.US,D,20060913,000000,16.061,16.061,15.7574,15.8883,198806.20620158,0
+ENS.US,D,20060914,000000,15.804,15.928,15.5361,15.7067,111729.53335213,0
+ENS.US,D,20060915,000000,15.7067,15.7514,15.305,15.305,424580.28948628,0
+ENS.US,D,20060918,000000,15.1719,15.1719,14.5072,14.7721,226763.78562778,0
+ENS.US,D,20060919,000000,14.7721,15.4687,14.5439,15.305,331563.38689141,0
+ENS.US,D,20060920,000000,15.4885,15.7346,15.422,15.5818,136391.46444654,0
+ENS.US,D,20060921,000000,15.5628,15.6532,14.9597,15.1819,95769.323265851,0
+ENS.US,D,20060922,000000,15.033,15.033,14.405,14.6898,174036.43584983,0
+ENS.US,D,20060925,000000,14.6243,15.3318,14.3544,15.0976,140793.72497046,0
+ENS.US,D,20060926,000000,15.0976,15.2633,14.8277,14.9438,97199.45323001,0
+ENS.US,D,20060927,000000,14.8377,14.9597,14.5826,14.6898,111729.53335213,0
+ENS.US,D,20060928,000000,14.6719,15.2633,14.6243,15.1442,82559.518163503,0
+ENS.US,D,20060929,000000,15.0887,15.1343,14.5171,14.5727,131655.60771533,0
+ENS.US,D,20061002,000000,14.1271,14.405,13.9892,14.2195,104794.56204601,0
+ENS.US,D,20061003,000000,14.2264,14.6442,13.8593,14.4417,164239.18892833,0
+ENS.US,D,20061004,000000,14.4417,15.1719,14.405,15.1631,93345.459584524,0
+ENS.US,D,20061005,000000,15.1254,15.8706,15.1075,15.7852,104243.27163699,0
+ENS.US,D,20061006,000000,15.7951,15.804,15.3138,15.3775,105127.15040976,0
+ENS.US,D,20061009,000000,15.3775,15.7167,15.0976,15.6085,77825.677119349,0
+ENS.US,D,20061010,000000,15.672,16.3548,15.672,16.0779,270135.32394885,0
+ENS.US,D,20061011,000000,15.9906,15.9906,14.9954,15.3228,93568.19300389,0
+ENS.US,D,20061012,000000,15.4885,16.3071,15.4885,16.1692,159613.18714153,0
+ENS.US,D,20061013,000000,16.2138,16.3458,16.061,16.3458,126261.62916129,0
+ENS.US,D,20061016,000000,16.3071,17.0969,16.2694,16.7516,88176.230136905,0
+ENS.US,D,20061017,000000,16.5769,16.8509,16.2138,16.6713,103146.73788012,0
+ENS.US,D,20061018,000000,16.8062,17.0731,16.3171,16.3825,72431.698565312,0
+ENS.US,D,20061019,000000,16.3071,17.0542,16.2594,16.5671,705615.44117466,0
+ENS.US,D,20061020,000000,16.6713,16.6713,16.0322,16.1949,118774.35960264,0
+ENS.US,D,20061023,000000,16.061,16.3726,15.7852,16.1235,72542.561353232,0
+ENS.US,D,20061024,000000,16.0322,16.2049,15.928,16.1325,41391.125791433,0
+ENS.US,D,20061025,000000,16.1692,16.6246,15.9816,16.327,104138.45591023,0
+ENS.US,D,20061026,000000,16.442,16.8866,16.2049,16.8696,134410.04407335,0
+ENS.US,D,20061027,000000,16.8062,16.8696,16.4083,16.461,76065.982322012,0
+ENS.US,D,20061030,000000,16.327,16.8062,15.9906,16.6246,632851.15424559,0
+ENS.US,D,20061031,000000,16.6246,16.6246,15.9083,16.0163,145195.98549438,0
+ENS.US,D,20061101,000000,15.9906,16.1861,15.1719,15.3417,223352.23529043,0
+ENS.US,D,20061102,000000,15.1719,15.3775,14.8981,14.915,128026.36317626,0
+ENS.US,D,20061103,000000,14.9438,14.9864,13.7919,13.9138,337614.47942476,0
+ENS.US,D,20061106,000000,14.0984,14.2433,13.8086,14.0836,278281.72317387,0
+ENS.US,D,20061107,000000,14.0359,14.3177,13.7739,14.0836,253625.83914061,0
+ENS.US,D,20061108,000000,13.8504,14.1351,13.7382,13.8434,231719.35224776,0
+ENS.US,D,20061109,000000,13.6747,14.28,13.6747,14.027,415881.59200873,0
+ENS.US,D,20061110,000000,13.9892,13.9892,13.4446,13.8086,492168.29206305,0
+ENS.US,D,20061113,000000,13.8434,14.7434,13.8434,14.6144,353027.43047612,0
+ENS.US,D,20061114,000000,14.6997,14.9766,14.3464,14.6898,343341.04634255,0
+ENS.US,D,20061115,000000,14.7622,15.3138,14.7622,15.1343,227426.94666823,0
+ENS.US,D,20061116,000000,15.2633,15.3962,14.9338,14.9864,147728.69627657,0
+ENS.US,D,20061117,000000,14.9864,14.9864,14.6719,14.9051,86742.06879864,0
+ENS.US,D,20061120,000000,14.915,15.2385,14.8803,15.1343,270023.45331741,0
+ENS.US,D,20061121,000000,15.1719,15.2811,15.0231,15.2385,90266.497610947,0
+ENS.US,D,20061122,000000,15.2633,15.2811,14.9438,15.1631,136606.13511769,0
+ENS.US,D,20061124,000000,15.033,15.2206,14.7721,15.2206,41834.576943111,0
+ENS.US,D,20061127,000000,15.0797,15.0797,14.5171,14.9597,240635.74392706,0
+ENS.US,D,20061128,000000,14.8981,15.1254,14.5727,15.0976,139029.99879901,0
+ENS.US,D,20061129,000000,15.2633,15.4419,15.0619,15.2633,123400.36138944,0
+ENS.US,D,20061130,000000,15.3962,15.4319,14.915,15.1532,136829.87638058,0
+ENS.US,D,20061201,000000,15.1075,15.1532,14.7622,15.0797,207496.84093092,0
+ENS.US,D,20061204,000000,15.1254,15.7167,14.9864,15.5451,153563.1024517,0
+ENS.US,D,20061205,000000,15.672,15.8883,15.3962,15.6175,124062.51458639,0
+ENS.US,D,20061206,000000,15.5728,15.8616,15.4419,15.689,75843.248902647,0
+ENS.US,D,20061207,000000,14.7622,15.3228,14.7622,14.9507,864787.19285156,0
+ENS.US,D,20061208,000000,14.9507,15.1254,14.8377,14.8981,365244.50970483,0
+ENS.US,D,20061211,000000,14.8108,14.9507,14.5439,14.7522,140793.72497046,0
+ENS.US,D,20061212,000000,14.7434,14.8535,14.5251,14.791,111729.53335213,0
+ENS.US,D,20061213,000000,14.8108,14.9338,14.7434,14.8714,80357.380058015,0
+ENS.US,D,20061214,000000,14.9507,15.0231,14.8009,14.8277,297988.08764829,0
+ENS.US,D,20061215,000000,14.7622,14.8981,14.7076,14.8377,314281.89394185,0
+ENS.US,D,20061218,000000,14.8981,15.0133,14.5528,14.6808,183833.68277131,0
+ENS.US,D,20061219,000000,14.5826,14.8009,14.4983,14.5905,175245.84808167,0
+ENS.US,D,20061220,000000,14.6243,14.8535,14.6065,14.7622,137051.60195642,0
+ENS.US,D,20061221,000000,14.8108,14.8803,14.6144,14.6719,126702.05678238,0
+ENS.US,D,20061222,000000,14.6442,14.8108,14.5439,14.8108,65716.437147982,0
+ENS.US,D,20061226,000000,14.8009,15.1174,14.6639,14.924,107880.57892427,0
+ENS.US,D,20061227,000000,14.9438,15.0133,14.5826,14.8535,166881.75465492,0
+ENS.US,D,20061228,000000,14.8108,14.8535,14.5975,14.5975,116463.37439628,0
+ENS.US,D,20061229,000000,14.535,14.7076,14.535,14.535,118226.0927242,0
+ENS.US,D,20070103,000000,14.6243,15.0231,14.6243,15.0231,192199.79188512,0
+ENS.US,D,20070104,000000,15.0231,15.0231,14.6065,14.8108,112278.80807409,0
+ENS.US,D,20070105,000000,14.3722,14.8377,14.3722,14.5072,168974.03781601,0
+ENS.US,D,20070108,000000,14.535,14.8277,14.1907,14.6639,101164.30966341,0
+ENS.US,D,20070109,000000,14.6639,14.7434,14.535,14.6898,165999.89156921,0
+ENS.US,D,20070110,000000,14.6342,14.7344,14.5171,14.6442,83882.816713849,0
+ENS.US,D,20070111,000000,14.7165,15.1719,14.7165,15.0797,238100.00961428,0
+ENS.US,D,20070112,000000,15.0797,15.1343,14.924,14.9864,229407.35919788,0
+ENS.US,D,20070116,000000,14.9864,15.0976,14.8108,14.9338,271236.89692336,0
+ENS.US,D,20070117,000000,14.8981,15.3515,14.8981,14.9864,432723.66518072,0
+ENS.US,D,20070118,000000,14.9864,15.0231,14.5439,14.8009,182068.94875634,0
+ENS.US,D,20070119,000000,14.7622,15.033,14.6144,14.9686,98301.026204518,0
+ENS.US,D,20070122,000000,14.9864,14.9954,14.7076,14.7622,200016.62627695,0
+ENS.US,D,20070123,000000,14.7522,15.0707,14.7165,14.8803,136391.46444654,0
+ENS.US,D,20070124,000000,14.8445,15.0887,14.7721,15.043,129014.04983227,0
+ENS.US,D,20070125,000000,14.9954,15.0619,14.5727,14.7434,351373.55924907,0
+ENS.US,D,20070126,000000,14.7434,15.2723,14.6719,15.1819,130334.32485203,0
+ENS.US,D,20070129,000000,15.1719,15.2106,14.8009,14.9864,130995.47020544,0
+ENS.US,D,20070130,000000,14.9864,15.1532,14.8981,14.9766,150369.24631611,0
+ENS.US,D,20070131,000000,14.924,14.9438,14.5826,14.7721,366234.21204789,0
+ENS.US,D,20070201,000000,14.8009,15.0133,14.7622,14.7622,170404.16778018,0
+ENS.US,D,20070202,000000,14.8108,15.2009,14.8009,14.8009,199905.76348903,0
+ENS.US,D,20070205,000000,14.7434,14.8009,14.5251,14.6442,166109.74651359,0
+ENS.US,D,20070206,000000,14.7165,14.8108,14.3971,14.5439,128572.61436765,0
+ENS.US,D,20070207,000000,14.5439,14.8009,14.3634,14.7622,120867.65060725,0
+ENS.US,D,20070208,000000,15.1254,15.2811,14.8108,15.0887,1057318.5652568,0
+ENS.US,D,20070209,000000,15.0887,15.4419,15.0797,15.2881,219941.69279663,0
+ENS.US,D,20070212,000000,14.9864,15.1442,14.6719,14.8714,204342.29069286,0
+ENS.US,D,20070213,000000,14.924,15.0043,14.8634,14.9438,168985.12409481,0
+ENS.US,D,20070214,000000,14.9338,15.033,14.7522,14.791,199245.62597915,0
+ENS.US,D,20070215,000000,14.7522,15.0133,14.5826,14.9438,372621.92431908,0
+ENS.US,D,20070216,000000,14.9438,15.1719,14.9338,15.0887,154443.95769391,0
+ENS.US,D,20070220,000000,15.0797,15.4786,14.8981,15.4687,242947.73697693,0
+ENS.US,D,20070221,000000,15.3318,15.6532,15.2633,15.5541,199245.62597915,0
+ENS.US,D,20070222,000000,15.6175,15.7514,15.4597,15.7514,162474.45491337,0
+ENS.US,D,20070223,000000,15.672,15.928,15.5818,15.8706,194069.34162684,0
+ENS.US,D,20070226,000000,15.8516,15.9747,15.689,15.8983,268442.14682427,0
+ENS.US,D,20070227,000000,15.7574,15.7574,15.2106,15.4062,285657.12210108,0
+ENS.US,D,20070228,000000,15.422,15.6988,15.4062,15.5728,273876.43911937,0
+ENS.US,D,20070301,000000,15.3228,15.5898,14.8108,15.3515,180150.01468181,0
+ENS.US,D,20070302,000000,15.2563,15.4984,14.6442,14.8535,262650.07007725,0
+ENS.US,D,20070305,000000,14.8535,15.2633,14.7622,14.924,262316.47386997,0
+ENS.US,D,20070306,000000,15.0887,15.3872,14.9766,15.3228,110519.11327675,0
+ENS.US,D,20070307,000000,15.2811,15.5898,15.1719,15.2563,200346.19111013,0
+ENS.US,D,20070308,000000,15.3962,15.5628,15.1719,15.2723,119437.52064309,0
+ENS.US,D,20070309,000000,15.4152,15.5541,15.2206,15.5262,101603.72944099,0
+ENS.US,D,20070312,000000,15.3962,15.4597,15.2881,15.3962,62523.588855906,0
+ENS.US,D,20070313,000000,15.305,15.3595,14.9597,15.0231,196710.8995099,0
+ENS.US,D,20070314,000000,14.9864,15.2385,14.8535,15.1254,194730.48698025,0
+ENS.US,D,20070315,000000,15.1532,15.3318,14.924,15.0976,167541.8921648,0
+ENS.US,D,20070316,000000,15.0976,15.0976,14.7622,14.8377,416104.32542809,0
+ENS.US,D,20070319,000000,14.9438,15.2723,14.7622,14.8445,276852.60105323,0
+ENS.US,D,20070320,000000,14.8535,15.422,14.7622,15.3962,114923.38948772,0
+ENS.US,D,20070321,000000,15.4419,15.814,15.2723,15.7852,208165.04118902,0
+ENS.US,D,20070322,000000,15.8706,15.8883,15.6255,15.7167,133196.60046742,0
+ENS.US,D,20070323,000000,15.672,15.672,15.5074,15.5541,59772.176028454,0
+ENS.US,D,20070326,000000,15.5262,15.5262,15.2633,15.4152,56909.900413083,0
+ENS.US,D,20070327,000000,15.3962,15.5451,15.2563,15.4597,124173.3773743,0
+ENS.US,D,20070328,000000,15.3595,15.422,15.0231,15.1909,409496.9032681,0
+ENS.US,D,20070329,000000,15.3138,15.4687,15.1719,15.4687,124499.91867689,0
+ENS.US,D,20070330,000000,15.5074,15.8616,15.422,15.6085,181410.82693352,0
+ENS.US,D,20070402,000000,15.672,15.672,15.3515,15.4786,81347.082401077,0
+ENS.US,D,20070403,000000,15.5451,15.8983,15.5361,15.7514,266061.62041458,0
+ENS.US,D,20070404,000000,15.7514,15.8883,15.5996,15.6085,78596.677417151,0
+ENS.US,D,20070405,000000,15.6085,15.7346,15.5996,15.7067,137819.57872365,0
+ENS.US,D,20070409,000000,15.6988,15.8883,15.6344,15.7346,107764.67691872,0
+ENS.US,D,20070410,000000,15.7167,15.9469,15.3318,15.4885,89936.932777769,0
+ENS.US,D,20070411,000000,15.5262,15.5262,14.9686,15.305,126702.05678238,0
+ENS.US,D,20070412,000000,15.2473,15.2811,15.033,15.2563,66263.696182893,0
+ENS.US,D,20070413,000000,15.2106,15.422,15.0231,15.422,372621.92431908,0
+ENS.US,D,20070416,000000,15.5361,15.8516,15.4597,15.7753,161817.34093406,0
+ENS.US,D,20070417,000000,15.7654,15.7753,15.1909,15.4062,142665.29039924,0
+ENS.US,D,20070418,000000,15.3138,15.6622,15.2473,15.4519,91478.933373375,0
+ENS.US,D,20070419,000000,15.295,15.295,15.033,15.1254,152238.79605783,0
+ENS.US,D,20070420,000000,15.1532,15.8319,15.1532,15.7257,360952.1041253,0
+ENS.US,D,20070423,000000,15.68,16.1136,15.6175,15.8319,216965.53086275,0
+ENS.US,D,20070424,000000,15.8983,15.928,15.4984,15.7434,110412.28186294,0
+ENS.US,D,20070425,000000,15.8883,15.9747,15.7067,15.8417,204527.73390174,0
+ENS.US,D,20070426,000000,15.7852,15.814,15.4786,15.6622,90045.779878635,0
+ENS.US,D,20070427,000000,15.5898,15.6344,15.2633,15.3318,97969.445684286,0
+ENS.US,D,20070430,000000,15.4152,15.4885,14.7522,14.8009,168375.37876126,0
+ENS.US,D,20070501,000000,14.7811,15.2633,14.5628,15.1254,158073.20223297,0
+ENS.US,D,20070502,000000,15.1254,15.4419,15.0619,15.3318,315711.01606248,0
+ENS.US,D,20070503,000000,15.295,15.5996,15.2009,15.3515,139907.83051063,0
+ENS.US,D,20070504,000000,15.4152,15.6433,15.3417,15.6433,103586.15765769,0
+ENS.US,D,20070507,000000,15.6255,15.6255,15.2473,15.305,53940.7933839,0
+ENS.US,D,20070508,000000,15.2009,15.2106,14.6808,15.1719,130887.63094811,0
+ENS.US,D,20070509,000000,15.1075,15.305,15.0619,15.2206,146184.67999392,0
+ENS.US,D,20070510,000000,15.1343,15.5262,15.0619,15.2206,374163.9249147,0
+ENS.US,D,20070511,000000,15.3228,15.3872,15.1631,15.305,68028.430197862,0
+ENS.US,D,20070514,000000,15.2633,15.2811,14.8634,15.1075,146741.00962057,0
+ENS.US,D,20070515,000000,15.0797,15.3595,14.8377,14.8535,148607.53583172,0
+ENS.US,D,20070516,000000,14.8714,15.3775,14.8108,15.3775,151797.36059321,0
+ENS.US,D,20070517,000000,16.3548,16.9223,16.2872,16.3627,975200.48255802,0
+ENS.US,D,20070518,000000,16.3726,16.5224,16.1046,16.3915,416430.86673068,0
+ENS.US,D,20070521,000000,16.5402,16.9391,16.4967,16.7427,468937.49877632,0
+ENS.US,D,20070522,000000,16.7427,16.8062,16.5671,16.7427,137271.3118452,0
+ENS.US,D,20070523,000000,16.8062,16.9302,16.5959,16.6623,185375.68336691,0
+ENS.US,D,20070524,000000,16.6146,16.9153,16.2594,16.4252,260999.22238077,0
+ENS.US,D,20070525,000000,16.5224,16.8409,16.5224,16.7892,120980.52908223,0
+ENS.US,D,20070529,000000,16.699,16.824,16.4331,16.5769,152238.79605783,0
+ENS.US,D,20070530,000000,16.3548,16.7168,16.0322,16.6713,163247.47089822,0
+ENS.US,D,20070531,000000,16.7168,16.824,16.3627,16.461,147395.10006929,0
+ENS.US,D,20070601,000000,16.5671,16.8766,16.5314,16.5769,389242.27191524,0
+ENS.US,D,20070604,000000,16.5314,16.5769,16.2505,16.5769,257806.37408871,0
+ENS.US,D,20070605,000000,16.3548,16.4331,16.2505,16.3171,227426.94666823,0
+ENS.US,D,20070606,000000,16.1861,16.699,16.0243,16.5859,144753.54218623,0
+ENS.US,D,20070607,000000,16.4887,16.7892,16.3458,16.4967,201335.8934532,0
+ENS.US,D,20070608,000000,16.442,16.442,16.0948,16.1861,230840.51269262,0
+ENS.US,D,20070611,000000,16.1861,16.6623,16.1136,16.3548,120429.23867321,0
+ENS.US,D,20070612,000000,16.2594,16.5314,15.7574,16.0422,261330.80290101,0
+ENS.US,D,20070613,000000,16.0779,16.3368,16.0163,16.1949,166219.60145799,0
+ENS.US,D,20070614,000000,16.6246,17.4779,16.452,17.1604,935460.20446306,0
+ENS.US,D,20070615,000000,17.8222,17.8967,17.2417,17.2854,542143.22117002,0
+ENS.US,D,20070618,000000,17.2953,17.4055,17.0374,17.0969,193742.80032424,0
+ENS.US,D,20070619,000000,17.09,17.4948,16.9888,17.2953,431182.67242863,0
+ENS.US,D,20070620,000000,17.3043,17.4779,16.824,16.8766,167321.1744325,0
+ENS.US,D,20070621,000000,16.7605,17.332,16.5571,17.2854,240302.14771977,0
+ENS.US,D,20070622,000000,17.212,17.3043,16.8696,17.3043,1479917.43437,0
+ENS.US,D,20070625,000000,17.3787,17.4859,17.3132,17.3976,529374.85153229,0
+ENS.US,D,20070626,000000,17.4055,17.5245,17.2417,17.3697,697462.99488848,0
+ENS.US,D,20070627,000000,17.2596,17.3609,17.1137,17.3043,246909.56987976,0
+ENS.US,D,20070628,000000,17.2666,17.4859,17.09,17.3976,228854.05310182,0
+ENS.US,D,20070629,000000,17.3043,17.3043,16.4252,16.6246,1034973.66643,0
+ENS.US,D,20070702,000000,16.7168,17.0374,16.6713,16.8062,571533.95409096,0
+ENS.US,D,20070703,000000,16.8766,17.2219,16.6623,17.09,233697.74909036,0
+ENS.US,D,20070705,000000,17.09,17.09,16.7794,16.8955,204417.87895734,0
+ENS.US,D,20070706,000000,16.9977,17.0632,16.7892,16.9153,160161.45401997,0
+ENS.US,D,20070709,000000,17.0453,17.4859,16.6146,17.4442,865449.34604849,0
+ENS.US,D,20070710,000000,17.2764,17.3609,16.8409,16.9302,283124.41131889,0
+ENS.US,D,20070711,000000,16.9223,17.1327,16.8766,16.9888,170953.44250214,0
+ENS.US,D,20070712,000000,17.1327,17.3231,16.959,17.3043,476208.08197678,0
+ENS.US,D,20070713,000000,17.212,17.5245,17.1842,17.5245,632956.97781587,0
+ENS.US,D,20070716,000000,17.5146,17.7598,17.4343,17.6764,286980.42065144,0
+ENS.US,D,20070717,000000,17.7945,17.9601,17.4948,17.5345,307563.60899393,0
+ENS.US,D,20070718,000000,17.5345,17.7865,17.3697,17.5782,619750.19624411,0
+ENS.US,D,20070719,000000,17.7508,17.7865,17.5612,17.5881,128572.61436765,0
+ENS.US,D,20070720,000000,17.5513,17.5513,17.0632,17.2953,235238.74184244,0
+ENS.US,D,20070723,000000,17.2953,17.5712,17.1763,17.2596,186472.21712379,0
+ENS.US,D,20070724,000000,17.081,17.3043,16.9302,17.1514,318571.27599079,0
+ENS.US,D,20070725,000000,17.3132,17.5712,17.2031,17.3787,361390.51605934,0
+ENS.US,D,20070726,000000,17.0175,17.342,16.5124,16.8142,436249.10183655,0
+ENS.US,D,20070727,000000,16.7168,16.8062,16.2971,16.69,388031.85183988,0
+ENS.US,D,20070730,000000,16.6523,16.8955,16.1612,16.7892,292149.65009905,0
+ENS.US,D,20070731,000000,16.9391,16.9391,16.4252,16.442,200788.63441828,0
+ENS.US,D,20070801,000000,16.3726,16.7427,16.327,16.6246,326056.52986241,0
+ENS.US,D,20070802,000000,16.6146,16.69,16.2505,16.3171,182844.98827177,0
+ENS.US,D,20070803,000000,16.3726,16.5859,15.8516,15.8983,316039.57305214,0
+ENS.US,D,20070806,000000,15.9747,16.2694,15.5173,16.1513,400688.35084614,0
+ENS.US,D,20070807,000000,16.0868,16.5769,16.0422,16.2594,442854.5083095,0
+ENS.US,D,20070808,000000,16.442,16.7705,16.2872,16.7337,514955.6341981,0
+ENS.US,D,20070809,000000,16.3548,16.9788,16.0779,16.9302,818333.66902632,0
+ENS.US,D,20070810,000000,17.0632,18.0346,17.0075,17.6069,572308.98576285,0
+ENS.US,D,20070813,000000,17.7031,17.7031,17.1763,17.2219,378342.44417573,0
+ENS.US,D,20070814,000000,17.332,17.332,16.7427,16.7972,197045.50356072,0
+ENS.US,D,20070815,000000,16.8409,16.9689,16.4252,16.452,176016.84837948,0
+ENS.US,D,20070816,000000,16.3548,17.2854,16.3548,17.212,459255.14601686,0
+ENS.US,D,20070817,000000,17.4779,17.849,17.0969,17.2666,277294.03651787,0
+ENS.US,D,20070820,000000,17.2596,17.332,16.7794,17.1425,124387.04020193,0
+ENS.US,D,20070821,000000,17.0731,17.212,16.4331,16.4331,172167.89395162,0
+ENS.US,D,20070822,000000,16.4967,16.9491,16.4967,16.824,153119.65130004,0
+ENS.US,D,20070823,000000,16.9689,16.9689,16.5671,16.5959,103146.73788012,0
+ENS.US,D,20070824,000000,16.5959,16.7892,16.4252,16.69,108874.31264143,0
+ENS.US,D,20070827,000000,16.6623,16.7248,16.4083,16.442,89827.077833377,0
+ENS.US,D,20070828,000000,16.3071,16.4153,16.1414,16.2138,150146.51289674,0
+ENS.US,D,20070829,000000,16.2774,16.6246,16.1692,16.5859,75401.813438022,0
+ENS.US,D,20070830,000000,16.3726,16.6713,16.2138,16.3726,76504.394256056,0
+ENS.US,D,20070831,000000,16.5769,16.5769,16.2694,16.4083,62523.588855906,0
+ENS.US,D,20070904,000000,16.3548,16.442,16.1781,16.3368,309106.61743306,0
+ENS.US,D,20070905,000000,16.2317,16.327,16.0243,16.1414,337837.21284412,0
+ENS.US,D,20070906,000000,16.2049,16.6146,16.1781,16.5959,108980.13621173,0
+ENS.US,D,20070907,000000,16.5402,16.707,16.442,16.6802,362385.25762003,0
+ENS.US,D,20070910,000000,16.7605,16.8142,15.8983,16.3458,288848.96254962,0
+ENS.US,D,20070911,000000,16.3627,16.461,16.0779,16.3071,327707.37755887,0
+ENS.US,D,20070912,000000,16.2594,16.2774,15.804,15.9816,214433.82792409,0
+ENS.US,D,20070913,000000,16.0699,16.3548,15.8983,16.0322,87620.908353783,0
+ENS.US,D,20070914,000000,15.8983,16.0868,15.689,15.9648,198472.60999429,0
+ENS.US,D,20070917,000000,15.8516,16.4083,15.7852,16.0779,325833.79644304,0
+ENS.US,D,20070918,000000,16.0948,16.6246,15.7852,16.5959,234358.89444377,0
+ENS.US,D,20070919,000000,16.8062,16.8062,16.5402,16.5959,250870.39493906,0
+ENS.US,D,20070920,000000,16.6058,16.6426,16.3627,16.5046,230065.48102072,0
+ENS.US,D,20070921,000000,16.6426,16.6523,16.5402,16.6426,296445.07920915,0
+ENS.US,D,20070924,000000,16.707,16.7605,16.5314,16.69,121748.50584944,0
+ENS.US,D,20070925,000000,16.6146,16.6146,16.3726,16.5124,70893.729343813,0
+ENS.US,D,20070926,000000,16.5769,16.6713,16.4083,16.5671,74416.142469067,0
+ENS.US,D,20070927,000000,16.6246,16.6523,16.5124,16.5571,155321.78940552,0
+ENS.US,D,20070928,000000,16.5224,16.5859,16.0948,16.1414,114259.22060374,0
+ENS.US,D,20071001,000000,16.1781,16.707,16.0948,16.5314,208492.59033515,0
+ENS.US,D,20071002,000000,16.5671,16.699,16.4787,16.5769,113049.80837189,0
+ENS.US,D,20071003,000000,16.5124,16.5571,16.1949,16.2971,118882.19885997,0
+ENS.US,D,20071004,000000,16.3915,16.4967,16.2317,16.2594,56693.214054878,0
+ENS.US,D,20071005,000000,16.442,16.5314,16.2594,16.4787,115031.22874507,0
+ENS.US,D,20071008,000000,16.3825,16.5859,16.3627,16.5224,88615.649914477,0
+ENS.US,D,20071009,000000,16.5314,16.5402,15.9906,16.5402,159063.91241956,0
+ENS.US,D,20071010,000000,16.5314,16.6246,16.4331,16.5224,114812.52669981,0
+ENS.US,D,20071011,000000,16.5859,16.8509,16.4887,16.6426,255384.52609444,0
+ENS.US,D,20071012,000000,16.6058,17.081,16.442,16.8696,268926.91956054,0
+ENS.US,D,20071015,000000,16.8142,16.8142,16.327,16.6523,156095.81323389,0
+ENS.US,D,20071016,000000,16.6426,16.8696,16.461,16.7337,123839.78116702,0
+ENS.US,D,20071017,000000,16.9223,16.9888,16.2694,16.5314,126812.91957031,0
+ENS.US,D,20071018,000000,16.4707,16.5859,16.2416,16.5314,115805.25257345,0
+ENS.US,D,20071019,000000,16.4707,16.4707,16.2416,16.2774,165558.45610458,0
+ENS.US,D,20071022,000000,16.1414,16.5314,16.0065,16.4887,108319.99870184,0
+ENS.US,D,20071023,000000,16.6623,16.6623,16.2238,16.4003,112502.54933698,0
+ENS.US,D,20071024,000000,16.2594,16.3071,15.8229,16.2317,180860.54436802,0
+ENS.US,D,20071025,000000,16.327,16.6713,16.0948,16.5571,131655.60771533,0
+ENS.US,D,20071026,000000,16.7972,16.8766,16.5769,16.8509,181190.1092012,0
+ENS.US,D,20071029,000000,16.8062,16.8509,16.6523,16.7972,110299.40338797,0
+ENS.US,D,20071030,000000,16.7516,16.7605,16.5402,16.6146,120646.93287494,0
+ENS.US,D,20071031,000000,16.6246,16.6246,16.1861,16.461,165778.16599336,0
+ENS.US,D,20071101,000000,16.1612,16.2872,15.9559,16.2049,318241.71115762,0
+ENS.US,D,20071102,000000,16.3548,16.5571,16.1235,16.3548,186808.83686165,0
+ENS.US,D,20071105,000000,16.1235,16.4083,15.9816,16.1325,146955.68029173,0
+ENS.US,D,20071106,000000,16.1861,16.3915,15.9975,16.327,179873.86555554,0
+ENS.US,D,20071107,000000,16.2317,16.327,15.8616,15.9469,173486.15328433,0
+ENS.US,D,20071108,000000,16.959,17.4779,16.9391,17.4442,639233.82729916,0
+ENS.US,D,20071109,000000,17.2417,17.6476,17.1941,17.4779,666091.8494379,0
+ENS.US,D,20071112,000000,17.4779,17.5712,17.1763,17.4531,443400.75950088,0
+ENS.US,D,20071113,000000,17.5612,17.5612,17.3609,17.471,320335.00216224,0
+ENS.US,D,20071114,000000,17.4779,17.6159,17.2854,17.5444,503395.66894869,0
+ENS.US,D,20071115,000000,17.5245,17.8967,17.4779,17.839,503065.09627199,0
+ENS.US,D,20071116,000000,17.8777,18.8957,17.6476,18.8957,1014497.3095013,0
+ENS.US,D,20071119,000000,18.739,20.9854,17.471,20.7116,1123790.8850499,0
+ENS.US,D,20071120,000000,20.7294,21.3307,19.8939,21.3307,811788.73316498,0
+ENS.US,D,20071121,000000,21.2384,21.2384,19.3611,19.4128,528656.25909787,0
+ENS.US,D,20071123,000000,19.6042,20.6432,19.512,20.3652,201335.8934532,0
+ENS.US,D,20071126,000000,20.2055,21.7772,20.2055,21.1957,702256.29870071,0
+ENS.US,D,20071127,000000,21.2563,21.7187,21.2315,21.5936,665471.01782555,0
+ENS.US,D,20071128,000000,21.5936,22.5383,21.5936,22.3904,841285.28965618,0
+ENS.US,D,20071129,000000,21.7374,21.7374,20.6689,21.0757,892593.59574878,0
+ENS.US,D,20071130,000000,21.3595,21.7374,21.0479,21.1372,367112.0437595,0
+ENS.US,D,20071203,000000,21.4379,21.5748,21.1859,21.4547,239639.99452284,0
+ENS.US,D,20071204,000000,21.4845,21.7007,21.0856,21.5748,356109.41598027,0
+ENS.US,D,20071205,000000,21.9825,22.1195,20.7483,20.9467,346970.29088161,0
+ENS.US,D,20071206,000000,20.92,21.4219,20.6232,20.8227,392431.08883321,0
+ENS.US,D,20071207,000000,20.9298,21.1769,20.3484,20.8048,451216.58604919,0
+ENS.US,D,20071210,000000,21.0757,21.167,20.652,20.7761,554112.37089119,0
+ENS.US,D,20071211,000000,20.8653,20.9934,20.0547,20.262,472022.50781106,0
+ENS.US,D,20071212,000000,20.2918,20.8921,20.1956,20.3197,373721.48160654,0
+ENS.US,D,20071213,000000,20.3831,21.3595,20.3295,21.2473,401023.96274048,0
+ENS.US,D,20071214,000000,20.9854,22.2575,20.8921,21.8039,1084729.8934917,0
+ENS.US,D,20071217,000000,21.8039,22.9281,21.041,21.3029,1066475.8315391,0
+ENS.US,D,20071218,000000,21.6035,22.1929,20.901,21.5748,866445.09545272,0
+ENS.US,D,20071219,000000,21.4547,21.5182,20.5746,20.9854,525850.42271999,0
+ENS.US,D,20071220,000000,21.2384,21.7087,20.8564,21.666,233808.61187828,0
+ENS.US,D,20071221,000000,21.92,22.4539,21.5748,21.8685,363736.77578912,0
+ENS.US,D,20071224,000000,22.0005,22.7129,21.7374,22.4102,289619.96284743,0
+ENS.US,D,20071226,000000,22.5739,22.8656,22.1552,22.5383,466958.0940902,0
+ENS.US,D,20071227,000000,22.7218,23.1644,22.2575,22.4539,253657.08228994,0
+ENS.US,D,20071228,000000,22.5194,22.7129,22.1751,22.2108,391994.69258622,0
+ENS.US,D,20071231,000000,21.9558,22.8914,21.9558,22.6752,441861.78243586,0
+ENS.US,D,20080102,000000,22.8557,23.6654,22.7763,23.1464,796536.02923433,0
+ENS.US,D,20080103,000000,23.2268,24.0107,23.2268,23.6654,458601.05556814,0
+ENS.US,D,20080104,000000,23.3101,23.6743,22.9569,23.0572,309395.86852518,0
+ENS.US,D,20080107,000000,23.1187,24.6011,22.8359,24.5276,647049.65384747,0
+ENS.US,D,20080108,000000,24.746,24.8819,23.8102,23.9829,581254.60490442,0
+ENS.US,D,20080109,000000,24.108,24.4005,23.8917,24.2002,463597.94377272,0
+ENS.US,D,20080110,000000,23.9829,25.5754,23.7904,25.1835,396397.96095368,0
+ENS.US,D,20080111,000000,25.0366,25.4653,24.1744,24.3253,598453.45468481,0
+ENS.US,D,20080114,000000,24.219,24.8104,24.0008,24.2359,467617.22375656,0
+ENS.US,D,20080115,000000,23.9829,24.5644,23.1742,23.3003,529815.27915339,0
+ENS.US,D,20080116,000000,23.1644,23.4213,21.9825,22.7039,869690.35160817,0
+ENS.US,D,20080117,000000,22.9658,23.9284,22.1552,22.4291,802593.16882884,0
+ENS.US,D,20080118,000000,22.4827,22.6663,22.2208,22.4201,443950.03422284,0
+ENS.US,D,20080122,000000,21.4458,21.9825,21.1283,21.4379,650672.85132538,0
+ENS.US,D,20080123,000000,20.8921,21.5559,20.652,21.4219,579483.82382829,0
+ENS.US,D,20080124,000000,21.6572,21.9647,21.0578,21.3495,667876.7403234,0
+ENS.US,D,20080125,000000,21.7772,21.8943,21.3307,21.6313,586093.26167533,0
+ENS.US,D,20080128,000000,21.3208,21.4121,19.8861,20.1034,709503.70150005,0
+ENS.US,D,20080129,000000,20.2353,21.041,20.1401,20.6232,777220.70804821,0
+ENS.US,D,20080130,000000,20.5111,21.2384,19.9128,20.6857,385211.90565261,0
+ENS.US,D,20080131,000000,20.5657,21.1859,19.8861,20.9298,510412.27558045,0
+ENS.US,D,20080201,000000,20.9666,21.2563,20.5746,20.8385,519703.58505162,0
+ENS.US,D,20080204,000000,20.9666,22.0005,20.5835,21.9101,491836.71154282,0
+ENS.US,D,20080205,000000,21.5182,22.9193,21.5182,22.1929,578744.06667981,0
+ENS.US,D,20080206,000000,22.5293,23.1287,22.446,23.0482,676825.38299554,0
+ENS.US,D,20080207,000000,23.9015,25.1835,21.94,25.1011,1469141.5713843,0
+ENS.US,D,20080208,000000,24.99,25.6636,23.8202,24.0653,860708.45009965,0
+ENS.US,D,20080211,000000,24.1178,24.1178,23.5543,23.8678,743760.30296711,0
+ENS.US,D,20080212,000000,24.0733,24.1277,23.4312,23.7805,1012970.4265586,0
+ENS.US,D,20080213,000000,23.848,23.9829,23.0929,23.6555,700579.24707254,0
+ENS.US,D,20080214,000000,24.0733,24.7916,23.7616,24.4372,674481.13895282,0
+ENS.US,D,20080215,000000,24.3103,24.4819,23.1107,23.9284,471250.49966973,0
+ENS.US,D,20080219,000000,24.2934,24.5276,23.6188,24.0733,633151.4916165,0
+ENS.US,D,20080220,000000,23.8578,24.091,23.4114,23.7081,461304.09190631,0
+ENS.US,D,20080221,000000,23.9184,24.0454,22.2208,22.5194,620739.89858717,0
+ENS.US,D,20080222,000000,22.9004,22.9004,22.0659,22.3487,489304.00076063,0
+ENS.US,D,20080225,000000,22.5908,22.5908,21.8853,22.5025,364365.67014968,0
+ENS.US,D,20080226,000000,22.4003,22.4003,21.2473,21.3118,644359.71947514,0
+ENS.US,D,20080227,000000,20.272,21.2126,20.2154,21.031,1141585.3703544,0
+ENS.US,D,20080228,000000,21.2384,21.7187,21.0856,21.2473,483662.09269906,0
+ENS.US,D,20080229,000000,20.9467,21.0856,20.5578,20.8832,357126.33009855,0
+ENS.US,D,20080303,000000,20.8564,22.2306,20.8564,21.0757,987985.9855357,0
+ENS.US,D,20080304,000000,20.901,21.7574,20.8385,21.2384,673225.36591875,0
+ENS.US,D,20080305,000000,21.3595,21.7574,21.1859,21.7087,687105.38696624,0
+ENS.US,D,20080306,000000,21.6313,21.8685,21.4746,21.5648,383443.14026354,0
+ENS.US,D,20080307,000000,21.167,21.8763,21.167,21.684,614465.06479093,0
+ENS.US,D,20080310,000000,21.8496,22.314,21.5281,21.6214,431379.20191632,0
+ENS.US,D,20080311,000000,22.0559,22.2575,21.2742,21.9101,291494.5518068,0
+ENS.US,D,20080312,000000,22.0659,22.3328,21.7961,22.0005,260121.39066916,0
+ENS.US,D,20080313,000000,21.8139,22.5194,21.3962,22.184,200514.50097906,0
+ENS.US,D,20080314,000000,22.2575,22.2762,21.1372,21.4121,303665.27023329,0
+ENS.US,D,20080317,000000,20.8564,21.3118,20.5111,20.6689,276596.60879749,0
+ENS.US,D,20080318,000000,21.1193,21.1283,20.5389,21.1114,926656.69125874,0
+ENS.US,D,20080319,000000,21.3495,21.8853,20.7116,20.7948,438887.63618903,0
+ENS.US,D,20080320,000000,20.8743,21.4547,20.5389,21.2473,584193.47662781,0
+ENS.US,D,20080324,000000,21.3773,21.5281,21.041,21.167,392983.38708577,0
+ENS.US,D,20080325,000000,21.2384,22.565,20.7394,21.8039,868175.56278778,0
+ENS.US,D,20080326,000000,21.5848,21.92,21.2563,21.8853,337503.61663683,0
+ENS.US,D,20080327,000000,21.9558,22.1195,21.0667,21.3495,497890.82760673,0
+ENS.US,D,20080328,000000,21.4944,21.9101,21.3495,21.5182,324733.23131205,0
+ENS.US,D,20080331,000000,21.5182,21.9023,21.5182,21.7277,265405.51427881,0
+ENS.US,D,20080401,000000,21.8586,22.5481,21.7961,22.5481,418522.14204826,0
+ENS.US,D,20080402,000000,22.4102,22.4638,22.0005,22.0559,424450.27767137,0
+ENS.US,D,20080403,000000,22.0005,22.1552,21.1859,21.4379,482810.46491913,0
+ENS.US,D,20080404,000000,21.666,21.8139,21.3495,21.4547,546964.74460099,0
+ENS.US,D,20080407,000000,21.6214,21.676,21.0578,21.0936,479068.34190509,0
+ENS.US,D,20080408,000000,21.031,21.3962,20.9298,21.1193,287856.23667599,0
+ENS.US,D,20080409,000000,21.1193,21.1193,20.6857,20.8564,394469.95628741,0
+ENS.US,D,20080410,000000,20.8138,20.9298,20.6927,20.8921,459033.42044102,0
+ENS.US,D,20080411,000000,20.6332,20.8385,20.3295,20.4743,320441.83357605,0
+ENS.US,D,20080414,000000,20.3384,21.031,20.3384,20.7948,514305.57512347,0
+ENS.US,D,20080415,000000,20.8921,20.901,20.7761,20.8653,438580.24391345,0
+ENS.US,D,20080416,000000,20.901,20.9467,20.8227,20.8921,769353.48148004,0
+ENS.US,D,20080417,000000,20.8048,20.8921,20.521,20.7761,343390.43067534,0
+ENS.US,D,20080418,000000,20.9934,20.9934,20.6035,20.7681,879763.74765594,0
+ENS.US,D,20080421,000000,20.521,21.1193,20.521,20.9666,367232.98498269,0
+ENS.US,D,20080422,000000,20.9764,21.0211,20.5578,20.8921,410476.5271759,0
+ENS.US,D,20080423,000000,21.1859,21.4219,20.6927,20.8306,313639.89761544,0
+ENS.US,D,20080424,000000,20.8921,20.8921,20.4119,20.652,304154.07434366,0
+ENS.US,D,20080425,000000,20.7681,21.3029,20.531,21.1957,522471.1233755,0
+ENS.US,D,20080428,000000,21.1957,22.0282,21.0757,21.7007,287237.4207507,0
+ENS.US,D,20080429,000000,21.8039,21.9825,21.3962,21.5748,193681.32186913,0
+ENS.US,D,20080430,000000,21.5748,21.7961,21.1114,21.2563,263519.83904066,0
+ENS.US,D,20080501,000000,21.167,22.4291,21.167,22.2475,646519.52815251,0
+ENS.US,D,20080502,000000,22.4638,22.7039,22.0739,22.2208,572773.60162859,0
+ENS.US,D,20080505,000000,22.0927,22.5997,22.0462,22.2375,375996.18444594,0
+ENS.US,D,20080506,000000,22.2375,23.6098,22.1106,23.3003,704152.05237412,0
+ENS.US,D,20080507,000000,23.457,24.2439,23.4114,24.1178,1100040.0445034,0
+ENS.US,D,20080508,000000,24.0733,24.3023,23.5275,23.6832,472178.72355767,0
+ENS.US,D,20080509,000000,23.6098,24.2934,23.4759,24.2002,557916.98020389,0
+ENS.US,D,20080512,000000,24.2002,24.9989,24.0811,24.7817,1260657.0437973,0
+ENS.US,D,20080513,000000,25.0277,26.4703,24.8193,26.3642,1419734.0581827,0
+ENS.US,D,20080514,000000,26.508,26.6371,25.8899,25.9921,537504.11741736,0
+ENS.US,D,20080515,000000,25.9564,26.5438,25.9564,26.3463,447461.3610693,0
+ENS.US,D,20080516,000000,26.517,26.8603,26.0725,26.8068,1212824.7900278,0
+ENS.US,D,20080519,000000,26.6629,30.8689,25.7698,30.4948,3148466.8945412,0
+ENS.US,D,20080520,000000,30.7487,30.7487,29.4044,29.9332,1443150.2946783,0
+ENS.US,D,20080521,000000,28.9698,28.9698,26.7968,27.4239,3513523.9453501,0
+ENS.US,D,20080522,000000,27.1073,27.4239,26.4426,26.9179,6749622.8345238,0
+ENS.US,D,20080523,000000,26.9367,27.1153,26.0725,26.9724,1205661.0382411,0
+ENS.US,D,20080527,000000,26.8425,27.3455,26.6539,27.1887,1169610.4752969,0
+ENS.US,D,20080528,000000,27.2344,28.182,27.2344,28.1621,1077119.6670228,0
+ENS.US,D,20080529,000000,28.1333,28.4628,27.28,28.0788,740671.26255827,0
+ENS.US,D,20080530,000000,28.1621,28.4628,27.8526,28.3527,658964.38001822,0
+ENS.US,D,20080602,000000,28.297,28.9698,27.8982,28.7962,813768.1378511,0
+ENS.US,D,20080603,000000,28.9608,29.8875,28.182,29.7239,1189921.5458872,0
+ENS.US,D,20080604,000000,29.6951,29.7963,28.2158,28.551,1258712.9136346,0
+ENS.US,D,20080605,000000,28.4707,29.5691,28.4707,29.4322,635674.12396342,0
+ENS.US,D,20080606,000000,29.1791,29.9947,28.551,28.6771,592652.30734605,0
+ENS.US,D,20080609,000000,28.6264,29.2803,27.5975,27.9885,986690.9066041,0
+ENS.US,D,20080610,000000,27.791,28.6086,27.2999,28.1433,892106.80732545,0
+ENS.US,D,20080611,000000,28.2445,28.3964,27.5231,28.0699,627295.9207273,0
+ENS.US,D,20080612,000000,29.2973,32.8484,29.2973,32.4117,4725300.5781102,0
+ENS.US,D,20080613,000000,32.2927,33.402,31.3471,32.2034,1865015.4537041,0
+ENS.US,D,20080616,000000,32.6231,33.133,31.749,32.4406,1228916.0197725,0
+ENS.US,D,20080617,000000,32.7114,32.7948,32.2034,32.4594,1044031.156203,0
+ENS.US,D,20080618,000000,32.6658,33.905,32.6658,33.5856,1518359.6100028,0
+ENS.US,D,20080619,000000,33.7285,34.2582,33.0944,33.7384,1027169.934004,0
+ENS.US,D,20080620,000000,33.776,33.776,31.8839,32.4117,1041589.1513381,0
+ENS.US,D,20080623,000000,32.6043,33.1033,31.9771,32.383,1216491.3247773,0
+ENS.US,D,20080624,000000,32.2114,32.6321,31.2708,31.6606,892759.88993066,0
+ENS.US,D,20080625,000000,32.005,32.005,30.2626,30.9046,1610162.0611481,0
+ENS.US,D,20080626,000000,30.5871,31.1328,29.6662,30.5404,1060212.0840216,0
+ENS.US,D,20080627,000000,30.4422,30.6426,29.1603,29.9947,1880440.4988778,0
+ENS.US,D,20080630,000000,31.6339,31.8115,30.9046,31.0972,1206424.9836342,0
+ENS.US,D,20080701,000000,31.3372,31.3372,29.5343,30.0493,1101890.4452181,0
+ENS.US,D,20080702,000000,30.4234,30.4234,28.7138,29.2883,996779.42030475,0
+ENS.US,D,20080703,000000,29.0571,29.5254,27.5598,28.6086,783377.62415184,0
+ENS.US,D,20080707,000000,28.9202,30.0206,28.6771,29.577,982400.51671161,0
+ENS.US,D,20080708,000000,29.5076,29.5611,28.0876,29.1057,1106948.8118778,0
+ENS.US,D,20080709,000000,29.1701,30.1327,28.8358,28.9788,512881.49222048,0
+ENS.US,D,20080710,000000,29.067,29.7516,28.5243,29.6475,516648.81132269,0
+ENS.US,D,20080711,000000,29.4322,29.7963,28.2158,29.2258,808970.80266477,0
+ENS.US,D,20080714,000000,29.3687,31.4117,28.9013,31.0415,1354437.8917853,0
+ENS.US,D,20080715,000000,30.9303,30.9303,29.2526,29.6128,1335768.5982997,0
+ENS.US,D,20080716,000000,29.4222,30.6248,29.2714,30.2438,611698.53431058,0
+ENS.US,D,20080717,000000,30.4591,31.104,29.1157,29.4509,1111535.507767,0
+ENS.US,D,20080718,000000,29.4986,30.1942,29.197,29.9947,591249.3891571,0
+ENS.US,D,20080721,000000,30.3271,30.6793,28.297,29.5948,761451.98823198,0
+ENS.US,D,20080722,000000,29.3875,30.6516,29.0759,30.5594,999661.85279066,0
+ENS.US,D,20080723,000000,30.6516,30.9146,29.2258,29.5156,745049.33483755,0
+ENS.US,D,20080724,000000,29.3527,29.3527,27.6888,28.4041,1056197.8432554,0
+ENS.US,D,20080725,000000,28.3884,29.7338,28.307,29.4133,738354.23029076,0
+ENS.US,D,20080728,000000,29.4322,29.5076,28.6334,28.816,622452.22473877,0
+ENS.US,D,20080729,000000,29.1514,29.6575,28.4796,29.1157,571278.96967873,0
+ENS.US,D,20080730,000000,29.4044,30.4322,29.1157,29.953,845966.72283696,0
+ENS.US,D,20080731,000000,29.836,30.6248,29.067,29.324,574809.4455522,0
+ENS.US,D,20080801,000000,29.7338,29.7685,28.7683,28.9876,458288.62407491,0
+ENS.US,D,20080804,000000,28.9876,29.6048,28.4866,28.7763,651114.28679001,0
+ENS.US,D,20080805,000000,28.7039,30.1843,28.7039,29.8062,1062411.1985965,0
+ENS.US,D,20080806,000000,29.0759,29.4421,24.354,25.6459,4742235.3728867,0
+ENS.US,D,20080807,000000,25.6806,26.261,24.2359,24.2836,2456883.6587865,0
+ENS.US,D,20080808,000000,24.8104,24.8104,23.5543,23.6922,1336726.0496499,0
+ENS.US,D,20080811,000000,23.7081,25.6983,23.7081,25.4732,1289107.458708,0
+ENS.US,D,20080812,000000,25.4078,26.4793,24.9523,26.4079,1561919.6150633,0
+ENS.US,D,20080813,000000,26.3463,28.1145,26.0725,27.8526,2095144.428867,0
+ENS.US,D,20080814,000000,27.8526,28.1621,27.1073,28.0053,1495034.0794245,0
+ENS.US,D,20080815,000000,28.1621,28.2345,27.8982,28.1621,1330824.1179585,0
+ENS.US,D,20080818,000000,28.7138,28.7138,26.2005,26.6629,938163.24080125,0
+ENS.US,D,20080819,000000,26.4426,27.0271,26.3364,26.6082,555339.92430652,0
+ENS.US,D,20080820,000000,26.8345,27.2712,26.2898,27.0985,697085.05356604,0
+ENS.US,D,20080821,000000,27.0985,27.2433,26.5815,26.7274,506566.34468319,0
+ENS.US,D,20080822,000000,26.7363,27.1073,26.4893,26.7551,383801.93255898,0
+ENS.US,D,20080825,000000,26.7452,26.8692,25.3691,25.9743,524959.48904252,0
+ENS.US,D,20080826,000000,25.9564,26.4516,25.3422,25.6289,332100.56749105,0
+ENS.US,D,20080827,000000,25.5932,26.0725,25.3978,26.0368,385013.36047789,0
+ENS.US,D,20080828,000000,26.2005,26.3463,25.9842,26.2353,330491.04137917,0
+ENS.US,D,20080829,000000,26.1608,26.2174,25.3422,25.5467,413185.61057523,0
+ENS.US,D,20080902,000000,25.6369,26.1241,24.6011,24.9523,500375.16189966,0
+ENS.US,D,20080903,000000,24.8739,24.8739,23.3101,24.1843,837227.71161835,0
+ENS.US,D,20080904,000000,24.0733,24.2269,22.0005,22.5025,1726227.3373514,0
+ENS.US,D,20080905,000000,22.3229,23.5275,22.2762,23.319,558469.27845643,0
+ENS.US,D,20080908,000000,23.7904,24.3628,23.0025,23.1464,704551.15841063,0
+ENS.US,D,20080909,000000,23.1644,23.3816,21.1193,21.1957,858666.55911489,0
+ENS.US,D,20080910,000000,21.041,21.8139,20.92,21.5103,847765.72353183,0
+ENS.US,D,20080911,000000,21.0667,21.7087,20.6689,21.0211,692489.28708501,0
+ENS.US,D,20080912,000000,20.8832,20.9666,20.4298,20.6927,700038.03509879,0
+ENS.US,D,20080915,000000,20.1311,20.4019,16.8766,17.1941,2045881.0372898,0
+ENS.US,D,20080916,000000,16.9153,17.6476,15.804,17.6476,2381417.3433628,0
+ENS.US,D,20080917,000000,17.4243,17.5345,16.6246,16.6246,986993.25966206,0
+ENS.US,D,20080918,000000,16.8142,18.7757,16.3825,18.2112,1507349.9273189,0
+ENS.US,D,20080919,000000,19.8136,19.9862,19.0754,19.5854,2479714.3381933,0
+ENS.US,D,20080922,000000,19.9862,19.9862,18.4424,18.5128,1194737.022257,0
+ENS.US,D,20080923,000000,18.2945,19.0576,18.0793,18.5793,706036.71976875,0
+ENS.US,D,20080924,000000,18.623,18.9057,17.9998,18.1586,1018566.9816614,0
+ENS.US,D,20080925,000000,18.1685,18.3322,17.858,18.2211,521061.15028188,0
+ENS.US,D,20080926,000000,17.9701,18.5515,17.2031,17.8867,658758.7799388,0
+ENS.US,D,20080929,000000,17.7131,17.7131,16.0322,16.8696,1666883.4948218,0
+ENS.US,D,20080930,000000,17.5245,18.1219,16.8866,17.9065,959307.79798802,0
+ENS.US,D,20081001,000000,17.9154,17.9154,16.7337,17.0969,729745.23088705,0
+ENS.US,D,20081002,000000,17.3697,17.3697,15.2106,15.3872,667349.63815903,0
+ENS.US,D,20081003,000000,16.061,16.4003,13.9695,14.1271,1267721.0190749,0
+ENS.US,D,20081006,000000,13.523,13.9328,12.2172,13.0348,1510099.3244593,0
+ENS.US,D,20081007,000000,13.3007,13.3007,12.5278,12.5625,1334415.0644435,0
+ENS.US,D,20081008,000000,12.2459,13.4684,11.8104,12.8563,1783771.1713428,0
+ENS.US,D,20081009,000000,12.9643,13.2659,11.3004,11.4948,683727.09546528,0
+ENS.US,D,20081010,000000,11.3004,12.3998,10.4024,11.7251,1500089.4225538,0
+ENS.US,D,20081013,000000,12.1815,13.384,11.8282,13.3552,1127129.8706533,0
+ENS.US,D,20081014,000000,14.3464,14.5171,12.9018,13.1618,1088745.1421015,0
+ENS.US,D,20081015,000000,12.7976,13.2084,11.4493,11.466,659126.64282599,0
+ENS.US,D,20081016,000000,11.6189,12.3115,11.216,12.2172,1380068.3605087,0
+ENS.US,D,20081017,000000,11.9017,13.6083,11.8193,12.4821,795150.24438534,0
+ENS.US,D,20081020,000000,12.7172,13.0348,11.8104,12.106,1026915.9574354,0
+ENS.US,D,20081021,000000,12.116,12.5278,11.8104,11.9195,1364109.158266,0
+ENS.US,D,20081022,000000,11.9195,11.9195,10.5017,10.7795,682169.97721678,0
+ENS.US,D,20081023,000000,10.6832,10.9938,9.81105,10.4381,544360.47692841,0
+ENS.US,D,20081024,000000,9.64039,10.1455,9.59275,9.92913,480236.43255236,0
+ENS.US,D,20081027,000000,9.80112,10.5473,9.51934,9.7664,582193.91507115,0
+ENS.US,D,20081028,000000,9.66419,10.1176,9.29361,10.0561,876418.71499134,0
+ENS.US,D,20081029,000000,10.4282,12.5088,10.2556,11.5038,1327591.9637689,0
+ENS.US,D,20081030,000000,12.0743,12.0743,11.4203,11.6983,569978.85152951,0
+ENS.US,D,20081031,000000,11.7071,12.3729,11.4203,12.0286,549224.32978748,0
+ENS.US,D,20081103,000000,12.1993,12.6637,11.6983,11.7815,589856.54940342,0
+ENS.US,D,20081104,000000,12.1903,12.6458,11.8104,12.116,803166.63179543,0
+ENS.US,D,20081105,000000,12.1716,12.2172,10.9015,10.9392,894245.45128877,0
+ENS.US,D,20081106,000000,9.97679,10.2654,8.41212,9.12166,1732377.1985505,0
+ENS.US,D,20081107,000000,9.3202,9.3202,8.73946,8.98413,696492.44157243,0
+ENS.US,D,20081110,000000,9.44691,10.1265,8.85663,8.94841,744561.53857072,0
+ENS.US,D,20081111,000000,8.85663,8.99375,7.51257,7.63998,1056151.4824531,0
+ENS.US,D,20081112,000000,7.54909,7.54909,6.81326,6.8586,572715.14670405,0
+ENS.US,D,20081113,000000,6.87706,6.87706,5.91381,6.64062,1003909.913255,0
+ENS.US,D,20081114,000000,6.61333,6.80432,6.04122,6.23211,725149.46440604,0
+ENS.US,D,20081117,000000,6.20454,6.50439,6.05878,6.08636,900933.50093088,0
+ENS.US,D,20081118,000000,6.08636,6.17725,5.82273,6.14083,795767.04462358,0
+ENS.US,D,20081119,000000,6.13181,6.43156,5.99568,6.01384,1026209.4591232,0
+ENS.US,D,20081120,000000,5.98644,6.01384,5.36888,5.41394,1386529.6453574,0
+ENS.US,D,20081121,000000,5.49599,6.05878,5.18711,5.96849,987970.8678828,0
+ENS.US,D,20081124,000000,6.21357,6.76801,6.14083,6.37698,1009594.1507447,0
+ENS.US,D,20081125,000000,6.44088,7.1403,6.28619,7.05854,951976.74417598,0
+ENS.US,D,20081126,000000,7.0492,8.03061,6.55885,7.99429,708999.77973678,0
+ENS.US,D,20081128,000000,8.08518,8.08518,7.63085,7.74892,247456.82891467,0
+ENS.US,D,20081201,000000,7.58571,7.66726,6.39514,6.43156,615955.66536669,0
+ENS.US,D,20081202,000000,6.54069,7.83941,6.54069,7.73096,1017075.3732422,0
+ENS.US,D,20081203,000000,7.34925,8.47572,7.2675,8.38473,1340147.6784225,0
+ENS.US,D,20081204,000000,8.27609,8.48474,7.71261,7.90371,872930.568546,0
+ENS.US,D,20081205,000000,7.8033,8.28482,7.62172,8.28482,507554.0313392,0
+ENS.US,D,20081208,000000,8.23045,8.95753,8.17577,8.82052,765300.94265984,0
+ENS.US,D,20081209,000000,8.73052,9.13158,8.40289,8.63011,548850.41983913,0
+ENS.US,D,20081210,000000,8.7211,9.06599,8.44824,8.66642,643915.26047994,0
+ENS.US,D,20081211,000000,8.68448,8.87479,7.50394,7.60327,808759.1555242,0
+ENS.US,D,20081212,000000,7.40372,9.03772,7.40372,9.01956,841204.66217408,0
+ENS.US,D,20081215,000000,9.1041,9.1041,8.4391,8.56661,687419.83414652,0
+ENS.US,D,20081216,000000,8.64837,8.84741,8.08518,8.71187,657894.05019304,0
+ENS.US,D,20081217,000000,8.45766,9.03772,8.45766,8.85663,1865588.9166707,0
+ENS.US,D,20081218,000000,8.93879,8.99375,8.51203,8.90188,795523.14649016,0
+ENS.US,D,20081219,000000,8.98413,9.21939,8.7211,9.21939,692467.11452743,0
+ENS.US,D,20081222,000000,9.34679,9.34679,9.01004,9.24727,1115944.8231957,0
+ENS.US,D,20081223,000000,9.34679,9.62153,8.75831,8.82965,997196.66752474,0
+ENS.US,D,20081224,000000,8.88343,9.32794,8.81229,9.21165,156301.41331331,0
+ENS.US,D,20081226,000000,9.21939,9.68205,9.07562,9.61261,441595.71174485,0
+ENS.US,D,20081229,000000,9.62153,9.69198,9.12166,9.28498,363917.17978037,0
+ENS.US,D,20081230,000000,9.3202,9.68205,9.21165,9.64039,369273.86812393,0
+ENS.US,D,20081231,000000,9.62153,10.2467,9.62153,9.99561,406203.27062337,0
+ENS.US,D,20090102,000000,9.99561,10.3925,9.72968,10.2467,533147.20985213,0
+ENS.US,D,20090105,000000,10.2556,10.3558,9.71083,10.2654,1437304.8022244,0
+ENS.US,D,20090106,000000,10.3558,10.8271,10.3111,10.4827,1016036.2865663,0
+ENS.US,D,20090107,000000,10.4282,10.4282,9.82891,10.1265,528920.31410183,0
+ENS.US,D,20090108,000000,9.91127,10.074,9.55604,9.94797,486177.6701413,0
+ENS.US,D,20090109,000000,9.85669,10.193,9.74854,10.0383,673523.6876026,0
+ENS.US,D,20090112,000000,10.0383,10.1265,9.87455,10.0036,830849.06993888,0
+ENS.US,D,20090113,000000,9.7019,10.2933,9.7019,10.0303,489197.16934681,0
+ENS.US,D,20090114,000000,9.77434,9.87455,9.13932,9.24727,394898.28978618,0
+ENS.US,D,20090115,000000,9.256,9.31127,8.33016,8.84741,704261.90731851,0
+ENS.US,D,20090116,000000,8.95753,9.08504,7.94885,8.41212,841475.77208271,0
+ENS.US,D,20090120,000000,8.40289,8.43057,7.93963,7.96701,553467.35103422,0
+ENS.US,D,20090121,000000,8.06682,8.39416,8.0577,8.39416,415825.15277124,0
+ENS.US,D,20090122,000000,8.17577,8.53942,7.88466,8.22092,365930.85114639,0
+ENS.US,D,20090123,000000,7.98517,8.53019,7.89428,8.32124,474945.25403803,0
+ENS.US,D,20090126,000000,8.35746,8.7844,8.13946,8.25723,557830.3056606,0
+ENS.US,D,20090127,000000,8.26676,8.59349,8.18481,8.23977,432428.36702744,0
+ENS.US,D,20090128,000000,8.23977,8.56661,8.20335,8.51203,645004.73933212,0
+ENS.US,D,20090129,000000,8.42114,8.53019,8.17577,8.17577,266863.86386171,0
+ENS.US,D,20090130,000000,8.28482,8.49388,8.14849,8.27609,412495.23775955,0
+ENS.US,D,20090202,000000,8.1215,8.63884,8.00323,8.56661,526757.48189388,0
+ENS.US,D,20090203,000000,8.62118,8.85663,8.41212,8.77607,479201.37725059,0
+ENS.US,D,20090204,000000,8.80306,9.11262,8.55718,8.61185,597888.05446642,0
+ENS.US,D,20090205,000000,9.21939,10.4282,9.21939,10.1176,2126525.6527529,0
+ENS.US,D,20090206,000000,10.1365,11.5642,10.1365,11.4016,942577.59544748,0
+ENS.US,D,20090209,000000,11.4016,11.485,10.8082,10.8638,770389.54462533,0
+ENS.US,D,20090210,000000,10.8172,11.3539,10.6117,10.7517,677314.18710592,0
+ENS.US,D,20090211,000000,10.7893,11.4303,10.6932,10.7695,717581.56736527,0
+ENS.US,D,20090212,000000,10.8728,11.0751,10.444,11.0037,526652.66616711,0
+ENS.US,D,20090213,000000,11.0037,11.2359,10.444,10.5671,425357.33684525,0
+ENS.US,D,20090217,000000,10.3925,10.3925,9.59275,9.7922,607726.6229725,0
+ENS.US,D,20090218,000000,9.92913,10.4381,9.62153,10.3369,530456.26763627,0
+ENS.US,D,20090219,000000,10.444,10.6832,10.0561,10.0839,324324.04684028,0
+ENS.US,D,20090220,000000,9.87455,9.87455,9.26593,9.61261,425425.87020505,0
+ENS.US,D,20090223,000000,9.83883,9.83883,8.91121,8.94841,403802.58734316,0
+ENS.US,D,20090224,000000,9.07562,10.3021,8.92917,10.2387,527064.87416946,0
+ENS.US,D,20090225,000000,9.97679,10.1632,9.78326,9.88249,590724.30267977,0
+ENS.US,D,20090226,000000,9.96683,10.2654,9.58581,9.59275,505219.86573172,0
+ENS.US,D,20090227,000000,9.54711,10.0036,9.21165,9.73961,531278.66795392,0
+ENS.US,D,20090302,000000,9.44691,9.44691,8.63011,8.84741,740277.19573939,0
+ENS.US,D,20090303,000000,8.99375,9.32794,8.85663,9.05646,939227.52356526,0
+ENS.US,D,20090304,000000,9.23863,9.41277,8.91121,9.01956,728153.84595865,0
+ENS.US,D,20090305,000000,8.87479,8.87479,8.1215,8.22092,422683.52796934,0
+ENS.US,D,20090306,000000,8.21209,8.46639,7.86729,7.93963,461763.66855442,0
+ENS.US,D,20090309,000000,7.86729,8.47572,7.81253,8.1215,480230.38549119,0
+ENS.US,D,20090310,000000,8.40289,9.11262,8.34871,9.08504,368295.25205965,0
+ENS.US,D,20090311,000000,9.00239,9.62153,8.94841,9.384,299442.40585709,0
+ENS.US,D,20090312,000000,9.37468,10.0938,8.97639,9.96683,391361.76685155,0
+ENS.US,D,20090313,000000,10.1265,10.1265,9.64039,9.92019,296330.18504713,0
+ENS.US,D,20090316,000000,10.0561,10.2467,9.71083,9.78326,258887.79019268,0
+ENS.US,D,20090317,000000,9.82891,10.3925,9.59275,10.2109,369754.60948608,0
+ENS.US,D,20090318,000000,9.92019,10.7189,9.92019,10.6207,405581.4311675,0
+ENS.US,D,20090319,000000,10.8459,11.3539,10.7616,11.0414,420199.19367642,0
+ENS.US,D,20090320,000000,11.1545,11.3639,10.9015,11.0414,553962.20220574,0
+ENS.US,D,20090323,000000,11.4116,11.7915,11.2457,11.7915,608042.0779963,0
+ENS.US,D,20090324,000000,11.5922,11.6626,11.0127,11.0414,647236.10489989,0
+ENS.US,D,20090325,000000,11.1733,12.0813,11.1733,12.0653,721862.886666,0
+ENS.US,D,20090326,000000,12.2549,12.2926,11.8005,12.236,963681.83889322,0
+ENS.US,D,20090327,000000,12.0187,12.3462,11.9294,12.0813,581873.42082972,0
+ENS.US,D,20090330,000000,11.0414,11.3639,10.3736,10.9938,931191.98712817,0
+ENS.US,D,20090331,000000,11.0127,11.3272,10.9938,11.0127,631150.92221632,0
+ENS.US,D,20090401,000000,10.837,11.6704,10.837,11.6536,798878.25759001,0
+ENS.US,D,20090402,000000,11.9394,13.2759,11.9116,13.0973,1175066.9401496,0
+ENS.US,D,20090403,000000,13.0973,13.0973,12.63,12.7876,914210.83154951,0
+ENS.US,D,20090406,000000,12.6389,12.7094,11.7161,12.0466,756485.3353332,0
+ENS.US,D,20090407,000000,11.8193,12.0098,11.5038,11.6279,388405.76178822,0
+ENS.US,D,20090408,000000,11.856,11.9731,11.6626,11.9017,621821.31469115,0
+ENS.US,D,20090409,000000,12.2826,12.7976,12.1646,12.62,750183.28976175,0
+ENS.US,D,20090413,000000,12.5455,13.2282,12.0554,13.0616,948970.34693632,0
+ENS.US,D,20090414,000000,12.7014,12.8463,11.6279,12.5367,1131116.8996443,0
+ENS.US,D,20090415,000000,12.3203,12.9722,12.3115,12.7689,630683.28282001,0
+ENS.US,D,20090416,000000,12.9554,13.1072,12.4721,12.63,815913.8367191,0
+ENS.US,D,20090417,000000,12.5912,12.9018,12.4275,12.6727,616062.49678049,0
+ENS.US,D,20090420,000000,12.3998,12.3998,11.856,12.0653,639571.45488055,0
+ENS.US,D,20090421,000000,11.9463,13.1072,11.864,12.9912,559423.70627605,0
+ENS.US,D,20090422,000000,12.8076,13.8186,12.7172,13.3552,850334.71668099,0
+ENS.US,D,20090423,000000,13.4018,13.4247,12.4911,12.6814,583807.47255714,0
+ENS.US,D,20090424,000000,12.865,13.2759,12.6389,12.8563,510851.69535803,0
+ENS.US,D,20090427,000000,12.5912,13.1995,12.2459,13.0259,926951.98941201,0
+ENS.US,D,20090428,000000,12.9286,13.8851,12.9286,13.7582,1011420.3632148,0
+ENS.US,D,20090429,000000,13.7919,14.9864,13.7919,14.8714,998412.12681774,0
+ENS.US,D,20090430,000000,14.9507,15.4984,14.8714,15.4885,923598.89399922,0
+ENS.US,D,20090501,000000,15.3595,17.0075,15.3595,16.9491,1215350.4459053,0
+ENS.US,D,20090504,000000,17.2666,17.3509,16.4967,17.332,1003366.6855942,0
+ENS.US,D,20090505,000000,17.2666,17.5047,16.8062,17.1604,737304.05733609,0
+ENS.US,D,20090506,000000,17.4343,17.5047,16.4967,16.7248,839955.94404469,0
+ENS.US,D,20090507,000000,16.7972,17.1227,15.7514,15.9747,819428.18709614,0
+ENS.US,D,20090508,000000,16.1136,17.3509,16.1136,17.2507,553627.59815493,0
+ENS.US,D,20090511,000000,16.7605,17.1941,15.7514,17.0275,641665.7537287,0
+ENS.US,D,20090512,000000,16.9888,17.1941,16.1235,16.9223,878957.4728347,0
+ENS.US,D,20090513,000000,16.6802,16.8409,15.9747,16.1235,666332.72404075,0
+ENS.US,D,20090514,000000,14.7165,14.8009,13.5051,13.8186,2929703.3708271,0
+ENS.US,D,20090515,000000,14.6065,14.8377,14.1084,14.535,993828.45445904,0
+ENS.US,D,20090518,000000,14.5905,14.7434,14.1818,14.7165,802974.13368187,0
+ENS.US,D,20090519,000000,14.8277,14.9338,14.2621,14.7076,631993.47940451,0
+ENS.US,D,20090520,000000,14.7721,15.1343,14.6243,14.6808,899884.33581976,0
+ENS.US,D,20090521,000000,14.4319,14.5251,13.9992,14.405,479749.64412903,0
+ENS.US,D,20090522,000000,14.4705,14.6541,14.1084,14.289,410571.26446739,0
+ENS.US,D,20090526,000000,14.0984,14.9864,13.8672,14.8981,569200.79632702,0
+ENS.US,D,20090527,000000,14.7721,15.1343,14.5826,14.6541,493435.15137592,0
+ENS.US,D,20090528,000000,14.7622,15.0976,14.4616,14.7344,544182.08862421,0
+ENS.US,D,20090529,000000,14.8277,15.0707,14.535,14.7165,454224.99897591,0
+ENS.US,D,20090601,000000,14.9686,15.8883,14.8277,15.6532,492142.08813137,0
+ENS.US,D,20090602,000000,14.4219,17.1694,14.1818,17.0969,1384380.9229588,0
+ENS.US,D,20090603,000000,17.212,18.6964,17.0374,17.4442,1645166.482512,0
+ENS.US,D,20090604,000000,17.6069,17.6476,17.0731,17.5881,576215.38727173,0
+ENS.US,D,20090605,000000,17.6258,17.7775,17.1227,17.3787,594742.57482009,0
+ENS.US,D,20090608,000000,17.1425,17.1425,16.5124,16.69,487951.47474802,0
+ENS.US,D,20090609,000000,16.69,16.8309,15.9648,16.0065,876713.0053011,0
+ENS.US,D,20090610,000000,16.0948,16.3915,15.3962,15.928,884751.56526876,0
+ENS.US,D,20090611,000000,15.9816,16.4707,15.9083,15.9816,558246.54503706,0
+ENS.US,D,20090612,000000,15.8784,17.2507,15.7257,17.2219,642079.97741811,0
+ENS.US,D,20090615,000000,17.0275,17.0275,15.9559,16.2505,749583.62286346,0
+ENS.US,D,20090616,000000,16.1949,16.7605,15.9648,16.3071,442791.01416732,0
+ENS.US,D,20090617,000000,16.2774,16.452,15.5361,16.3071,538599.64333071,0
+ENS.US,D,20090618,000000,16.2317,16.8309,15.9469,16.5571,391686.2924671,0
+ENS.US,D,20090619,000000,16.7705,17.0731,16.6623,16.7248,736789.04929404,0
+ENS.US,D,20090622,000000,16.699,16.699,15.053,15.1075,587879.16040436,0
+ENS.US,D,20090623,000000,15.053,15.1909,14.4516,14.9597,597923.32898985,0
+ENS.US,D,20090624,000000,15.0797,16.2238,15.0043,15.804,711203.93352932,0
+ENS.US,D,20090625,000000,15.6255,16.5959,15.4519,16.4967,463943.63410232,0
+ENS.US,D,20090626,000000,16.4252,17.2596,16.1781,17.1058,2743051.7575556,0
+ENS.US,D,20090629,000000,17.0374,17.0374,16.4707,16.5224,830744.25421212,0
+ENS.US,D,20090630,000000,16.5314,16.7605,16.3171,16.5224,472033.59408985,0
+ENS.US,D,20090701,000000,16.6246,17.4779,16.4153,16.9788,428803.15386248,0
+ENS.US,D,20090702,000000,16.6346,16.7337,16.0948,16.0948,386558.38460407,0
+ENS.US,D,20090706,000000,16.0322,16.0322,15.4419,15.8883,413786.28531705,0
+ENS.US,D,20090707,000000,15.8883,16.061,15.5361,15.5818,470414.99738623,0
+ENS.US,D,20090708,000000,15.6255,15.8983,14.5072,14.8803,635730.56320091,0
+ENS.US,D,20090709,000000,15.033,15.3962,14.9766,15.1442,359914.02529296,0
+ENS.US,D,20090710,000000,15.0797,15.3775,14.8277,14.9438,312354.89711911,0
+ENS.US,D,20090713,000000,15.0619,15.1819,14.7622,15.1174,554385.49648689,0
+ENS.US,D,20090714,000000,15.1819,15.3138,15.0043,15.2563,508115.40018348,0
+ENS.US,D,20090715,000000,15.4597,16.1692,15.4597,16.1612,732257.78479872,0
+ENS.US,D,20090716,000000,16.0163,16.7972,15.9816,16.7337,740045.3917283,0
+ENS.US,D,20090717,000000,16.7516,17.2953,16.5314,17.081,306542.66350155,0
+ENS.US,D,20090720,000000,17.2318,17.471,16.8509,17.2764,306475.13798527,0
+ENS.US,D,20090721,000000,17.2953,17.4859,16.9888,17.2666,264738.32186424,0
+ENS.US,D,20090722,000000,17.212,17.3697,16.9491,17.3231,178976.88481692,0
+ENS.US,D,20090723,000000,17.2596,17.5146,17.081,17.4343,423292.26545936,0
+ENS.US,D,20090724,000000,17.3231,17.6664,17.2507,17.6664,257079.71890606,0
+ENS.US,D,20090727,000000,17.7231,18.0256,17.471,17.9314,424739.52876348,0
+ENS.US,D,20090728,000000,17.7131,17.7418,16.9977,17.4779,280265.1592341,0
+ENS.US,D,20090729,000000,17.3609,17.7945,17.2854,17.6853,287503.4914417,0
+ENS.US,D,20090730,000000,17.9065,18.5515,17.7031,18.2389,424949.160217,0
+ENS.US,D,20090731,000000,18.107,18.5227,17.9701,17.9799,418418.33416503,0
+ENS.US,D,20090803,000000,18.098,18.3034,17.6258,18.114,433279.99480738,0
+ENS.US,D,20090804,000000,18.0256,18.623,17.2666,18.1854,382072.47306745,0
+ENS.US,D,20090805,000000,18.1397,18.2489,17.4154,17.8777,321042.50831787,0
+ENS.US,D,20090806,000000,18.2112,21.1372,18.2112,19.8136,2065239.6957476,0
+ENS.US,D,20090807,000000,20.0844,20.3107,19.5387,19.9664,783310.09863556,0
+ENS.US,D,20090810,000000,19.8136,20.0745,19.6142,19.9862,621474.61651801,0
+ENS.US,D,20090811,000000,19.9862,19.9862,19.2759,19.5764,249755.71999871,0
+ENS.US,D,20090812,000000,19.8136,20.8385,19.6042,20.5746,405120.84667586,0
+ENS.US,D,20090813,000000,20.7681,21.7007,20.3017,20.7116,722944.30276997,0
+ENS.US,D,20090814,000000,20.6857,20.911,19.5764,19.8136,341046.18663262,0
+ENS.US,D,20090817,000000,19.2569,19.4395,18.5227,19.3046,306321.94576923,0
+ENS.US,D,20090818,000000,19.3869,19.9942,19.3334,19.9029,346718.32999997,0
+ENS.US,D,20090819,000000,18.0256,18.4522,17.8043,18.1933,2227260.621074,0
+ENS.US,D,20090820,000000,18.1933,19.121,18.1933,18.9979,1060336.0487754,0
+ENS.US,D,20090821,000000,19.2322,19.5477,18.9226,19.4763,778294.06140398,0
+ENS.US,D,20090824,000000,19.7213,19.7878,19.3781,19.4395,457500.49043715,0
+ENS.US,D,20090825,000000,19.4673,19.5288,18.9414,19.2132,500551.53451681,0
+ENS.US,D,20090826,000000,19.131,19.1578,18.5694,18.9315,305135.7139385,0
+ENS.US,D,20090827,000000,19.0179,19.0179,18.3133,18.6864,300592.35532087,0
+ENS.US,D,20090828,000000,18.6318,19.2322,18.6318,19.0576,229809.48876497,0
+ENS.US,D,20090831,000000,19.0576,19.0933,17.7945,18.0693,514286.42609648,0
+ENS.US,D,20090901,000000,17.9899,18.4245,17.3043,17.4243,595150.75144834,0
+ENS.US,D,20090902,000000,17.3132,17.6942,16.9054,17.5612,461069.26436464,0
+ENS.US,D,20090903,000000,17.5712,17.9154,17.5146,17.8967,289476.84906667,0
+ENS.US,D,20090904,000000,17.8222,17.9154,17.5513,17.8302,526048.96789472,0
+ENS.US,D,20090908,000000,18.0603,18.1307,17.839,17.9601,309559.13917649,0
+ENS.US,D,20090909,000000,18.0088,18.7569,17.9511,18.3888,473026.31996349,0
+ENS.US,D,20090910,000000,18.3133,19.1845,17.8777,19.1667,679689.67429796,0
+ENS.US,D,20090911,000000,19.2857,19.5288,19.1755,19.3334,275083.83566416,0
+ENS.US,D,20090914,000000,19.2669,19.6856,18.9979,19.5943,306315.89870808,0
+ENS.US,D,20090915,000000,19.5854,20.4743,19.494,20.3831,689630.03500022,0
+ENS.US,D,20090916,000000,20.521,21.0479,20.0934,20.4019,856690.17795935,0
+ENS.US,D,20090917,000000,20.4298,20.9934,20.3931,20.4576,501141.12297983,0
+ENS.US,D,20090918,000000,20.5389,20.7681,20.3017,20.7581,378762.71492629,0
+ENS.US,D,20090921,000000,20.4396,20.4656,19.6241,19.8225,449917.47574348,0
+ENS.US,D,20090922,000000,20.0745,20.0745,19.4763,19.7045,364050.21512588,0
+ENS.US,D,20090923,000000,19.8225,19.8225,19.2569,19.2669,477543.47464944,0
+ENS.US,D,20090924,000000,19.4038,19.6241,18.623,19.521,470673.00532902,0
+ENS.US,D,20090925,000000,19.3938,19.8404,19.1021,19.7313,886732.98564195,0
+ENS.US,D,20090928,000000,19.9862,20.1311,19.5288,19.7213,432410.22584397,0
+ENS.US,D,20090929,000000,19.6756,20.2521,19.5576,20.0289,309945.14324714,0
+ENS.US,D,20090930,000000,19.9862,20.5746,19.5764,20.0934,395450.58803873,0
+ENS.US,D,20091001,000000,20.0647,20.1867,19.5288,19.5675,420950.03710369,0
+ENS.US,D,20091002,000000,19.4128,19.7878,19.1667,19.3334,285297.3219621,0
+ENS.US,D,20091005,000000,19.4673,20.272,19.2857,20.1678,392343.40644641,0
+ENS.US,D,20091006,000000,20.2521,20.8921,20.1778,20.6609,453650.52816577,0
+ENS.US,D,20091007,000000,20.6689,20.8921,20.5488,20.7761,232119.4661278,0
+ENS.US,D,20091008,000000,20.901,21.4379,20.8564,21.2384,462954.93960278,0
+ENS.US,D,20091009,000000,21.3029,21.6482,21.2226,21.6313,302188.7794669,0
+ENS.US,D,20091012,000000,21.5461,21.6393,20.92,21.0936,631842.30287553,0
+ENS.US,D,20091013,000000,21.1283,21.2226,20.7681,21.0667,311568.7791684,0
+ENS.US,D,20091014,000000,21.1859,21.3208,20.4656,21.2563,350304.23726741,0
+ENS.US,D,20091015,000000,20.911,21.6214,20.6927,21.5848,409310.4522157,0
+ENS.US,D,20091016,000000,21.4845,21.6125,20.8227,20.9854,370206.12338598,0
+ENS.US,D,20091019,000000,21.167,21.4042,20.8385,21.1859,273458.18405586,0
+ENS.US,D,20091020,000000,21.1193,21.2563,20.6132,20.9934,392713.28502065,0
+ENS.US,D,20091021,000000,20.9567,21.6393,20.8743,21.167,544182.08862421,0
+ENS.US,D,20091022,000000,21.1859,21.6214,20.8138,21.5361,549403.72593521,0
+ENS.US,D,20091023,000000,21.5281,21.5559,20.6779,21.1472,577089.18760924,0
+ENS.US,D,20091026,000000,21.2384,21.5014,20.8832,20.92,758945.48138148,0
+ENS.US,D,20091027,000000,21.0667,21.4299,20.7581,21.3029,973155.56804268,0
+ENS.US,D,20091028,000000,21.031,21.5559,20.1867,20.3017,1036514.6591821,0
+ENS.US,D,20091029,000000,20.4209,20.8832,20.1956,20.7681,527842.92937195,0
+ENS.US,D,20091030,000000,20.521,20.7681,19.0754,20.0745,794763.23247115,0
+ENS.US,D,20091102,000000,20.1956,20.2521,19.1667,19.6657,966393.94582313,0
+ENS.US,D,20091103,000000,19.5943,19.9764,19.4395,19.7779,572808.87615202,0
+ENS.US,D,20091104,000000,19.8404,19.9862,19.4495,19.4583,732798.99677248,0
+ENS.US,D,20091105,000000,19.7313,20.5657,19.6657,20.4656,502019.96253497,0
+ENS.US,D,20091106,000000,20.531,21.3118,20.4833,20.8227,467362.23934435,0
+ENS.US,D,20091109,000000,21.0936,21.4547,20.9298,21.4121,418996.83634926,0
+ENS.US,D,20091110,000000,21.293,21.5103,20.8138,21.2315,586601.21481271,0
+ENS.US,D,20091111,000000,21.5014,21.5748,21.1472,21.4219,298128.17789848,0
+ENS.US,D,20091112,000000,21.3773,21.5648,20.901,20.9764,333767.54068395,0
+ENS.US,D,20091113,000000,20.9567,21.6214,20.521,21.6035,571757.69535384,0
+ENS.US,D,20091116,000000,21.5936,22.0927,21.4845,21.94,598681.22732181,0
+ENS.US,D,20091117,000000,21.9023,22.1751,21.8396,22.0462,986310.94959459,0
+ENS.US,D,20091118,000000,22.1284,22.2475,21.94,22.0182,511863.57025868,0
+ENS.US,D,20091119,000000,21.93,21.93,20.8564,21.1025,406203.27062337,0
+ENS.US,D,20091120,000000,20.9298,21.8943,20.8921,21.6125,668168.00710258,0
+ENS.US,D,20091123,000000,21.94,22.3229,21.676,21.8139,371450.81014125,0
+ENS.US,D,20091124,000000,21.7672,21.7672,21.2315,21.5014,325313.74918334,0
+ENS.US,D,20091125,000000,21.5559,21.6125,21.2473,21.3406,336960.38897602,0
+ENS.US,D,20091127,000000,20.8832,21.1193,20.4396,20.8227,167840.21384867,0
+ENS.US,D,20091130,000000,20.7681,20.7681,19.9862,20.6779,548944.14928711,0
+ENS.US,D,20091201,000000,20.6779,21.7574,20.6779,21.6214,452216.36682752,0
+ENS.US,D,20091202,000000,21.5748,21.8039,21.167,21.6214,355957.23160777,0
+ENS.US,D,20091203,000000,21.5748,21.666,21.031,21.0479,323617.54852819,0
+ENS.US,D,20091204,000000,21.5748,21.7277,20.7761,21.4944,357105.16538449,0
+ENS.US,D,20091207,000000,21.3862,21.6393,21.2642,21.4547,153585.27500929,0
+ENS.US,D,20091208,000000,21.3495,21.6035,20.8385,20.9298,283233.25841975,0
+ENS.US,D,20091209,000000,20.9467,21.1025,20.521,20.8564,201974.86624901,0
+ENS.US,D,20091210,000000,20.911,21.0578,20.4396,20.5111,222044.05439298,0
+ENS.US,D,20091211,000000,20.6927,20.8475,20.3107,20.4743,234099.87865745,0
+ENS.US,D,20091214,000000,20.5746,21.3595,20.4396,21.3595,374649.70549449,0
+ENS.US,D,20091215,000000,21.2315,21.4379,20.8921,20.9367,328170.98558108,0
+ENS.US,D,20091216,000000,21.2027,21.3208,20.7116,21.0667,341072.39056431,0
+ENS.US,D,20091217,000000,20.8921,20.9367,19.8592,19.8761,532262.32323583,0
+ENS.US,D,20091218,000000,19.9764,19.9764,19.2857,19.5764,870198.30474555,0
+ENS.US,D,20091221,000000,19.5854,19.8225,19.3869,19.5288,326191.58089495,0
+ENS.US,D,20091222,000000,19.5387,19.9942,19.4316,19.9485,272886.7367763,0
+ENS.US,D,20091223,000000,19.9764,20.285,19.6956,20.0934,211175.46980279,0
+ENS.US,D,20091224,000000,20.1311,20.2253,19.8672,20.149,76840.006150393,0
+ENS.US,D,20091228,000000,20.1956,20.1956,19.6241,19.7133,138873.78305241,0
+ENS.US,D,20091229,000000,19.8225,20.149,19.7977,20.0745,153889.64375431,0
+ENS.US,D,20091230,000000,20.0547,20.2443,19.7491,20.0378,182444.87439175,0
+ENS.US,D,20091231,000000,19.9764,20.0844,19.7679,19.8672,189470.55161524,0
+ENS.US,D,20100104,000000,20.0547,20.7026,19.9862,20.6927,346333.33377283,0
+ENS.US,D,20100105,000000,20.6035,20.7483,20.3752,20.5488,365842.16091607,0
+ENS.US,D,20100106,000000,20.4576,20.5835,20.1122,20.4486,353950.61514643,0
+ENS.US,D,20100107,000000,20.3484,20.3484,19.5675,19.9862,718381.79512533,0
+ENS.US,D,20100108,000000,19.9029,20.3107,19.8503,20.2353,507724.35689518,0
+ENS.US,D,20100111,000000,20.285,20.4298,19.9862,20.3831,490670.63658262,0
+ENS.US,D,20100112,000000,20.1867,20.2253,19.9029,20.1034,580804.09884806,0
+ENS.US,D,20100113,000000,20.2443,20.3197,19.9764,20.1588,468093.9337446,0
+ENS.US,D,20100114,000000,20.0219,20.4576,20.0219,20.3484,455652.10540949,0
+ENS.US,D,20100115,000000,20.4298,20.5389,20.1588,20.521,697053.81041671,0
+ENS.US,D,20100119,000000,20.5013,20.92,20.4486,20.8227,618778.63508453,0
+ENS.US,D,20100120,000000,20.6689,20.6689,20.0844,20.1034,867773.43322069,0
+ENS.US,D,20100121,000000,20.1956,20.3197,19.512,19.5288,789201.95189171,0
+ENS.US,D,20100122,000000,19.5288,19.634,19.0426,19.0843,447382.74927423,0
+ENS.US,D,20100125,000000,19.2569,19.9485,19.2132,19.4583,568282.65087434,0
+ENS.US,D,20100126,000000,19.3334,19.4395,19.0754,19.0843,415682.03899047,0
+ENS.US,D,20100127,000000,19.0079,19.1755,18.8026,19.1667,686374.7004095,0
+ENS.US,D,20100128,000000,19.1478,19.1478,18.0793,18.4949,701513.51802164,0
+ENS.US,D,20100129,000000,18.5029,18.5793,17.6575,17.7031,519843.67530181,0
+ENS.US,D,20100201,000000,17.858,18.3968,17.6258,18.3511,745411.15066358,0
+ENS.US,D,20100202,000000,18.3133,18.7936,18.2579,18.748,549281.77686849,0
+ENS.US,D,20100203,000000,18.6864,19.0079,18.5029,18.9147,738761.39907548,0
+ENS.US,D,20100204,000000,18.8114,20.3295,18.7143,19.25,1617492.1071168,0
+ENS.US,D,20100205,000000,19.3434,20.4833,19.3434,20.1678,1363284.7422614,0
+ENS.US,D,20100208,000000,20.1678,20.5935,19.634,19.6489,985455.29044056,0
+ENS.US,D,20100209,000000,20.0021,20.0745,19.3781,19.7977,592956.67609106,0
+ENS.US,D,20100210,000000,19.6657,19.8939,19.2669,19.6657,544274.81022864,0
+ENS.US,D,20100211,000000,19.5764,19.8939,19.4495,19.8861,825247.47561839,0
+ENS.US,D,20100212,000000,19.7402,20.3295,19.512,20.2055,500408.42073603,0
+ENS.US,D,20100216,000000,20.4209,20.521,20.0458,20.521,496136.17202704,0
+ENS.US,D,20100217,000000,20.5578,20.786,20.278,20.7116,394395.37586644,0
+ENS.US,D,20100218,000000,20.6332,20.8921,20.4656,20.8564,339614.04098141,0
+ENS.US,D,20100219,000000,20.7948,21.0667,20.6857,20.9567,459672.39323686,0
+ENS.US,D,20100222,000000,21.0667,21.2473,20.786,20.8921,380002.36246393,0
+ENS.US,D,20100223,000000,20.7581,20.7581,20.1311,20.3384,382036.19070049,0
+ENS.US,D,20100224,000000,20.4656,20.9467,20.3831,20.9467,450050.51108898,0
+ENS.US,D,20100225,000000,20.6779,21.1472,20.5013,21.1025,364680.11732996,0
+ENS.US,D,20100226,000000,21.1859,21.1859,20.521,20.7026,314525.79207527,0
+ENS.US,D,20100301,000000,20.7681,21.2642,20.7681,21.1957,600427.8201533,0
+ENS.US,D,20100302,000000,21.2027,21.8586,21.0856,21.2315,730840.75680041,0
+ENS.US,D,20100303,000000,21.3773,22.0739,21.3406,21.5936,456059.27419421,0
+ENS.US,D,20100304,000000,21.7087,21.8396,21.1372,21.4299,425278.72505018,0
+ENS.US,D,20100305,000000,21.5559,22.0739,21.5461,21.9825,403275.48517877,0
+ENS.US,D,20100308,000000,22.0659,22.1463,21.8139,21.8763,280336.71612448,0
+ENS.US,D,20100309,000000,21.7961,22.1016,21.5103,22.0462,450675.37407543,0
+ENS.US,D,20100310,000000,22.1106,22.565,21.9737,22.5293,673584.15821419,0
+ENS.US,D,20100311,000000,22.438,22.685,22.0182,22.6663,355068.31361736,0
+ENS.US,D,20100312,000000,22.7129,22.7942,22.1929,22.4291,408552.55388374,0
+ENS.US,D,20100315,000000,22.446,22.5908,22.1651,22.565,278221.25256228,0
+ENS.US,D,20100316,000000,22.5997,22.7129,22.3229,22.6077,308067.5307572,0
+ENS.US,D,20100317,000000,22.7307,22.7942,22.5194,22.6663,327838.39721733,0
+ENS.US,D,20100318,000000,22.6077,22.7396,22.4003,22.5025,197118.06829463,0
+ENS.US,D,20100319,000000,22.5025,22.6752,22.0005,22.0282,413069.70856968,0
+ENS.US,D,20100322,000000,21.92,22.565,21.7474,22.3904,334412.56054094,0
+ENS.US,D,20100323,000000,22.3804,22.7396,22.1284,22.7039,340400.1589321,0
+ENS.US,D,20100324,000000,22.5025,22.5114,21.8763,22.0372,443153.83783688,0
+ENS.US,D,20100325,000000,22.1284,22.2575,21.9825,22.0282,506425.24658947,0
+ENS.US,D,20100326,000000,22.0462,22.2951,22.0005,22.1651,638334.83087349,0
+ENS.US,D,20100329,000000,22.2575,22.4291,22.0659,22.3904,420350.3702054,0
+ENS.US,D,20100330,000000,22.4201,22.695,22.3487,22.5114,473379.06519778,0
+ENS.US,D,20100331,000000,22.4737,22.685,22.2762,22.4003,471545.79782301,0
+ENS.US,D,20100401,000000,22.4827,22.9569,22.4827,22.9381,387342.48686772,0
+ENS.US,D,20100405,000000,23.0572,23.2198,22.9281,23.2198,345500.85501993,0
+ENS.US,D,20100406,000000,23.0482,23.3003,23.0025,23.2021,246368.357906,0
+ENS.US,D,20100407,000000,23.1107,23.4501,22.8557,23.2021,404532.26605637,0
+ENS.US,D,20100408,000000,23.1644,23.2099,22.5908,23.1742,488346.54941041,0
+ENS.US,D,20100409,000000,23.2358,23.457,23.065,23.3459,653911.05257615,0
+ENS.US,D,20100412,000000,23.2903,23.4114,23.0929,23.3915,314174.0546845,0
+ENS.US,D,20100413,000000,23.3003,23.5275,23.1017,23.5026,484029.95558624,0
+ENS.US,D,20100414,000000,23.5632,23.6465,23.4114,23.6188,515188.44605273,0
+ENS.US,D,20100415,000000,23.5206,23.9104,23.4927,23.8578,267763.86813091,0
+ENS.US,D,20100416,000000,23.8281,23.9641,23.5919,23.8767,556123.01872665,0
+ENS.US,D,20100419,000000,23.7081,23.8767,23.4412,23.7715,621421.20081111,0
+ENS.US,D,20100420,000000,23.848,23.973,23.5116,23.6922,545768.43433498,0
+ENS.US,D,20100421,000000,23.7081,24.0553,23.4412,23.9561,522989.15494814,0
+ENS.US,D,20100422,000000,23.7715,24.2269,23.5999,24.2102,341874.63401143,0
+ENS.US,D,20100423,000000,24.2439,24.4372,23.973,24.4372,332745.58734805,0
+ENS.US,D,20100426,000000,24.3907,24.6993,24.2934,24.5097,316132.29465657,0
+ENS.US,D,20100427,000000,24.3628,24.6645,23.8578,23.9284,552312.3623528,0
+ENS.US,D,20100428,000000,24.0553,24.736,23.8578,24.1178,678155.73645058,0
+ENS.US,D,20100429,000000,24.2359,24.6011,23.9641,24.4819,603319.32323094,0
+ENS.US,D,20100430,000000,24.5831,24.6824,23.5116,23.5116,628157.6269425,0
+ENS.US,D,20100503,000000,23.5373,24.5931,23.3915,24.4819,454988.94436902,0
+ENS.US,D,20100504,000000,24.2269,24.2269,22.6752,22.8656,708863.7208607,0
+ENS.US,D,20100505,000000,22.6077,23.0294,21.8039,21.8763,993152.19145274,0
+ENS.US,D,20100506,000000,21.7672,22.184,20.0844,21.4746,1136107.7407877,0
+ENS.US,D,20100507,000000,21.3685,21.4944,20.4396,20.5835,947629.91504602,0
+ENS.US,D,20100510,000000,21.7374,22.0659,21.4458,21.9478,689964.63905104,0
+ENS.US,D,20100511,000000,21.5103,21.8298,21.4299,21.6313,693935.54254559,0
+ENS.US,D,20100512,000000,21.6393,22.565,21.6125,22.3804,541509.28759183,0
+ENS.US,D,20100513,000000,22.7129,24.0653,22.7129,23.1841,967722.28359111,0
+ENS.US,D,20100514,000000,22.9381,23.2833,22.4201,22.8816,693871.0405599,0
+ENS.US,D,20100517,000000,22.9569,23.4114,22.8359,23.319,1256442.2421694,0
+ENS.US,D,20100518,000000,23.5373,23.8767,23.1742,23.2099,1087440.9925781,0
+ENS.US,D,20100519,000000,23.1107,23.3717,22.438,22.7218,783966.20477133,0
+ENS.US,D,20100520,000000,22.0927,22.1284,21.3595,21.5182,1001129.2729653,0
+ENS.US,D,20100521,000000,21.1859,21.7672,20.9367,21.283,1062861.7046528,0
+ENS.US,D,20100524,000000,21.2027,21.4219,20.9764,20.9934,448377.49083492,0
+ENS.US,D,20100525,000000,20.3931,20.4743,19.8066,20.2353,1219082.490484,0
+ENS.US,D,20100526,000000,20.4486,20.9934,20.3652,20.5111,994313.22719532,0
+ENS.US,D,20100527,000000,21.1769,21.3495,20.9854,21.3495,494184.98695965,0
+ENS.US,D,20100528,000000,21.2126,21.2742,20.3554,20.4396,663463.39352069,0
+ENS.US,D,20100601,000000,20.2055,20.6332,19.7679,19.7878,453696.88896799,0
+ENS.US,D,20100602,000000,20.0121,20.5389,19.4128,20.5389,1027571.0557276,0
+ENS.US,D,20100603,000000,21.2642,22.5908,21.167,22.2306,992793.39915729,0
+ENS.US,D,20100604,000000,21.5361,22.1374,21.5361,21.676,1225463.1478505,0
+ENS.US,D,20100607,000000,21.7672,21.7672,20.3652,20.4119,772941.40443452,0
+ENS.US,D,20100608,000000,20.4119,20.5013,19.4495,19.8225,788408.77903633,0
+ENS.US,D,20100609,000000,19.9128,21.3208,19.8672,20.7948,1359816.7526865,0
+ENS.US,D,20100610,000000,21.2384,21.3862,20.9298,21.3862,428946.26764326,0
+ENS.US,D,20100611,000000,21.0856,21.7187,21.0112,21.684,404488.92878473,0
+ENS.US,D,20100614,000000,21.8209,22.1016,21.3685,21.4379,385843.82354376,0
+ENS.US,D,20100615,000000,21.5936,21.9915,21.167,21.93,344254.15257759,0
+ENS.US,D,20100616,000000,21.8139,22.1751,21.6393,21.93,287018.71870544,0
+ENS.US,D,20100617,000000,22.0559,22.0739,21.5748,21.7672,332916.92074755,0
+ENS.US,D,20100618,000000,21.92,22.184,21.6909,21.8586,624800.50015559,0
+ENS.US,D,20100621,000000,22.2375,22.2375,21.3962,21.6313,646577.98307705,0
+ENS.US,D,20100622,000000,21.6035,21.9478,20.8138,20.8564,509380.24380928,0
+ENS.US,D,20100623,000000,20.8306,20.8306,20.2353,20.4486,951990.85398536,0
+ENS.US,D,20100624,000000,20.262,20.521,19.9218,20.1956,1001396.3514998,0
+ENS.US,D,20100625,000000,20.2443,20.6035,19.9218,20.4933,1310948.4357716,0
+ENS.US,D,20100628,000000,21.1025,21.1025,20.2443,20.4576,547201.58782972,0
+ENS.US,D,20100629,000000,20.0458,20.0934,19.4495,19.6579,601410.46759167,0
+ENS.US,D,20100630,000000,19.6579,20.0844,19.2957,19.4128,839831.97929092,0
+ENS.US,D,20100701,000000,19.4226,19.5477,18.8403,19.3701,481988.06460148,0
+ENS.US,D,20100702,000000,19.494,19.521,19.1755,19.3701,486219.99956942,0
+ENS.US,D,20100706,000000,19.512,19.8136,19.0179,19.1478,575270.03004383,0
+ENS.US,D,20100707,000000,19.2569,19.4583,19.0516,19.4316,1660777.978738,0
+ENS.US,D,20100708,000000,19.5764,20.1401,19.512,20.0647,664838.09209088,0
+ENS.US,D,20100709,000000,20.1034,20.6132,19.9764,20.6035,504286.60262616,0
+ENS.US,D,20100712,000000,20.4656,20.6609,19.9386,20.1956,377039.30249591,0
+ENS.US,D,20100713,000000,20.5013,21.0757,20.4396,21.0112,427721.73775851,0
+ENS.US,D,20100714,000000,20.9854,21.4042,20.8227,21.2473,422142.31599559,0
+ENS.US,D,20100715,000000,21.3773,21.5281,21.0667,21.4219,427265.18464098,0
+ENS.US,D,20100716,000000,21.2315,21.3208,20.4019,20.5657,412988.07324403,0
+ENS.US,D,20100719,000000,20.5657,20.6779,20.0547,20.6332,207799.19398888,0
+ENS.US,D,20100720,000000,20.285,21.167,20.1778,21.1025,251656.51288976,0
+ENS.US,D,20100721,000000,21.2742,21.3307,20.8227,20.911,633461.90742268,0
+ENS.US,D,20100722,000000,21.1769,21.4944,21.1193,21.3307,740309.44673224,0
+ENS.US,D,20100723,000000,21.2027,21.5848,21.1472,21.4746,600585.04374344,0
+ENS.US,D,20100726,000000,21.4746,21.93,21.3685,21.92,395145.21145018,0
+ENS.US,D,20100727,000000,22.0282,22.4102,21.8586,21.9915,323701.19954088,0
+ENS.US,D,20100728,000000,21.8763,22.1463,21.2742,21.3962,244730.61217538,0
+ENS.US,D,20100729,000000,21.5182,21.7772,20.9854,21.6393,203599.51001379,0
+ENS.US,D,20100730,000000,21.3962,22.0182,21.2642,22.0005,473696.53590864,0
+ENS.US,D,20100802,000000,22.4291,22.5739,22.1651,22.3904,281365.72436508,0
+ENS.US,D,20100803,000000,22.3577,22.5383,21.7871,22.3328,309944.13540363,0
+ENS.US,D,20100804,000000,22.3904,22.5908,21.92,22.2674,260881.30468817,0
+ENS.US,D,20100805,000000,22.1284,22.4926,22.0559,22.2028,135468.27977622,0
+ENS.US,D,20100806,000000,21.94,22.1374,21.4458,21.9825,188437.51200054,0
+ENS.US,D,20100809,000000,22.1195,22.3904,21.93,22.3705,214224.19647057,0
+ENS.US,D,20100810,000000,22.1751,22.5481,21.94,22.3427,289169.45679107,0
+ENS.US,D,20100811,000000,21.8763,21.9558,21.5281,21.5936,526085.25026168,0
+ENS.US,D,20100812,000000,20.8832,20.8832,19.9218,20.4576,1370627.8901957,0
+ENS.US,D,20100813,000000,20.3197,20.3197,20.0021,20.1867,560188.6595127,0
+ENS.US,D,20100816,000000,20.1311,20.5389,19.9128,20.521,535230.42242149,0
+ENS.US,D,20100817,000000,20.786,21.4121,20.7681,21.3118,586169.85778335,0
+ENS.US,D,20100818,000000,21.3406,21.7374,21.1025,21.5848,530194.22831937,0
+ENS.US,D,20100819,000000,21.5559,21.6909,21.3118,21.3495,701053.94137354,0
+ENS.US,D,20100820,000000,21.3307,21.3307,20.7581,20.8832,309211.43315982,0
+ENS.US,D,20100823,000000,20.8138,21.157,20.3931,20.521,400992.71959117,0
+ENS.US,D,20100824,000000,20.1221,20.3554,19.6956,19.8939,441212.73120476,0
+ENS.US,D,20100825,000000,19.7779,20.2154,19.5764,20.1678,377621.83605425,0
+ENS.US,D,20100826,000000,20.1867,20.278,19.8861,19.9862,539346.45538388,0
+ENS.US,D,20100827,000000,20.1867,20.6232,19.9862,20.5935,281570.31660096,0
+ENS.US,D,20100830,000000,20.5578,20.5657,19.9386,20.0219,498933.9456567,0
+ENS.US,D,20100831,000000,20.0289,20.285,19.9386,20.0458,510066.58525086,0
+ENS.US,D,20100901,000000,20.4209,20.8475,20.0745,20.7581,540445.0048278,0
+ENS.US,D,20100902,000000,20.7394,21.1193,20.5746,21.0757,293022.44259302,0
+ENS.US,D,20100903,000000,21.3118,21.684,21.3118,21.6313,231654.85026206,0
+ENS.US,D,20100907,000000,21.4746,21.676,21.0757,21.1769,404887.02697771,0
+ENS.US,D,20100908,000000,21.1859,21.5182,21.1372,21.2642,336083.56510794,0
+ENS.US,D,20100909,000000,21.5361,21.5559,20.9467,21.1769,278341.18594194,0
+ENS.US,D,20100910,000000,21.283,21.7007,21.2742,21.5014,203260.87458888,0
+ENS.US,D,20100913,000000,21.7187,22.314,21.6313,22.2108,286614.5734513,0
+ENS.US,D,20100914,000000,22.184,22.184,21.8496,21.9023,209495.39464405,0
+ENS.US,D,20100915,000000,21.7672,21.8763,21.4845,21.8139,192213.90169448,0
+ENS.US,D,20100916,000000,21.7772,21.9915,21.2642,21.5936,138224.73182131,0
+ENS.US,D,20100917,000000,21.7474,22.565,21.5559,22.4539,432002.04921572,0
+ENS.US,D,20100920,000000,22.5581,23.065,22.2951,23.0025,344984.83913433,0
+ENS.US,D,20100921,000000,22.9658,23.1644,22.8557,22.9471,218176.95878165,0
+ENS.US,D,20100922,000000,22.8012,22.9927,22.0559,22.3705,326948.47138339,0
+ENS.US,D,20100923,000000,22.1374,22.2575,21.4746,21.5559,327647.9147908,0
+ENS.US,D,20100924,000000,21.8496,22.7942,21.7772,22.7942,337778.75791958,0
+ENS.US,D,20100927,000000,22.8012,22.8816,22.2575,22.5114,199681.0143826,0
+ENS.US,D,20100928,000000,22.5819,22.7565,22.2028,22.6374,251729.07762366,0
+ENS.US,D,20100929,000000,22.6663,22.8259,22.4926,22.7486,503167.8963117,0
+ENS.US,D,20100930,000000,22.8359,22.8656,22.2208,22.685,350182.2882007,0
+ENS.US,D,20101001,000000,22.9004,22.9838,22.446,22.7852,163075.12965519,0
+ENS.US,D,20101004,000000,22.7763,22.9838,22.2028,22.2951,161195.50147819,0
+ENS.US,D,20101005,000000,22.5997,23.4659,22.4291,23.457,328405.81312277,0
+ENS.US,D,20101006,000000,23.3915,23.5206,23.1644,23.4114,277532.89543365,0
+ENS.US,D,20101007,000000,23.582,23.5919,23.2099,23.4312,237155.66022992,0
+ENS.US,D,20101008,000000,23.3816,23.848,23.1644,23.7179,236026.87548018,0
+ENS.US,D,20101011,000000,23.6465,23.7805,23.457,23.457,205559.76567292,0
+ENS.US,D,20101012,000000,23.457,23.6188,23.0205,23.5473,120766.8662546,0
+ENS.US,D,20101013,000000,23.6922,24.1645,23.582,23.973,439836.01694751,0
+ENS.US,D,20101014,000000,24.0107,24.0107,23.6188,23.8102,200253.46950569,0
+ENS.US,D,20101015,000000,24.0375,24.354,23.5543,24.1357,322819.33645515,0
+ENS.US,D,20101018,000000,24.1843,24.1843,23.8281,23.9184,248789.19805676,0
+ENS.US,D,20101019,000000,23.6188,23.6276,22.9004,23.084,688919.50531401,0
+ENS.US,D,20101020,000000,23.2358,23.7904,23.1287,23.5543,389990.09181194,0
+ENS.US,D,20101021,000000,23.6098,24.0296,23.4312,24.0196,401434.15505579,0
+ENS.US,D,20101022,000000,23.9918,24.1178,23.7458,23.9373,177957.9550116,0
+ENS.US,D,20101025,000000,24.0454,24.4195,23.9561,24.354,206023.37369512,0
+ENS.US,D,20101026,000000,24.1932,24.5187,24.0008,24.2269,298581.70748542,0
+ENS.US,D,20101027,000000,24.0296,24.1178,23.3915,23.8281,263149.96046641,0
+ENS.US,D,20101028,000000,24.0296,24.1932,23.6276,23.8917,183422.48261249,0
+ENS.US,D,20101029,000000,23.8281,24.0553,23.8102,23.9471,259075.24908861,0
+ENS.US,D,20101101,000000,23.9641,24.2539,23.4927,23.582,313480.65833825,0
+ENS.US,D,20101102,000000,23.9104,24.2359,23.8202,24.1545,217094.53483415,0
+ENS.US,D,20101103,000000,24.219,24.219,23.5731,23.8837,246088.17740563,0
+ENS.US,D,20101104,000000,24.219,24.7817,24.108,24.746,486542.50949791,0
+ENS.US,D,20101105,000000,24.8382,25.2351,24.6745,25.0922,256198.86366387,0
+ENS.US,D,20101108,000000,24.9324,25.2172,24.746,25.1011,616542.23029913,0
+ENS.US,D,20101109,000000,25.1498,25.2996,24.8461,25.2082,403634.27747423,0
+ENS.US,D,20101110,000000,25.6289,27.161,25.4275,27.0548,1397118.0494472,0
+ENS.US,D,20101111,000000,26.5905,27.0181,26.517,26.7363,508733.20826525,0
+ENS.US,D,20101112,000000,26.3989,26.778,26.2263,26.5905,833235.64340973,0
+ENS.US,D,20101115,000000,26.7611,27.151,26.5905,27.0091,599476.41586425,0
+ENS.US,D,20101116,000000,26.7184,26.8167,26.4893,26.6718,562926.97037431,0
+ENS.US,D,20101117,000000,26.6718,26.8345,26.5905,26.7551,461456.27627883,0
+ENS.US,D,20101118,000000,26.9537,27.6075,26.9537,27.2622,625306.43760591,0
+ENS.US,D,20101119,000000,27.2899,28.0509,27.2899,27.925,632836.03659269,0
+ENS.US,D,20101122,000000,27.917,28.6949,27.8436,28.5243,417788.43196094,0
+ENS.US,D,20101123,000000,28.1066,28.1066,27.28,27.5182,621121.87128372,0
+ENS.US,D,20101124,000000,27.8803,28.041,27.66,28.0132,321952.59102234,0
+ENS.US,D,20101126,000000,27.7176,28.2712,27.7176,28.0232,96598.778488193,0
+ENS.US,D,20101129,000000,27.8803,27.9428,27.2344,27.4149,294102.85085347,0
+ENS.US,D,20101130,000000,27.1233,27.6244,26.9634,27.4239,338301.82870986,0
+ENS.US,D,20101201,000000,27.9885,28.3337,27.9885,28.1433,633955.75075068,0
+ENS.US,D,20101202,000000,28.1621,28.6771,28.1234,28.6771,217964.30379755,0
+ENS.US,D,20101203,000000,28.4141,29.1871,28.2792,29.1057,297497.26785087,0
+ENS.US,D,20101206,000000,29.1325,29.4609,28.9788,29.1603,403759.25007152,0
+ENS.US,D,20101207,000000,29.5691,29.9332,29.2526,29.5611,310948.95539957,0
+ENS.US,D,20101208,000000,29.5691,29.8261,29.333,29.5611,294436.44706076,0
+ENS.US,D,20101209,000000,29.7784,30.0136,29.5948,29.9154,262068.54436243,0
+ENS.US,D,20101210,000000,30.086,30.2438,29.8548,30.086,369131.76218668,0
+ENS.US,D,20101213,000000,30.1743,30.3341,29.6128,29.6128,300052.15119065,0
+ENS.US,D,20101214,000000,29.6662,29.8628,29.6227,29.7149,250344.3006182,0
+ENS.US,D,20101215,000000,29.8458,30.2537,29.4044,29.4322,355342.44705657,0
+ENS.US,D,20101216,000000,29.6575,30.4502,29.5948,30.2537,314645.72545493,0
+ENS.US,D,20101217,000000,30.2537,30.2537,29.4133,29.5343,325478.02767817,0
+ENS.US,D,20101220,000000,29.6475,29.8062,29.2883,29.2973,292646.51695764,0
+ENS.US,D,20101221,000000,29.3786,29.5691,29.2883,29.3429,310110.4295855,0
+ENS.US,D,20101222,000000,29.4886,29.6405,29.3786,29.6128,183630.09837894,0
+ENS.US,D,20101223,000000,29.6227,29.9154,29.4886,29.836,188534.26497909,0
+ENS.US,D,20101227,000000,29.7417,29.8548,29.5343,29.7338,156889.99393282,0
+ENS.US,D,20101228,000000,29.7516,30.0593,29.4044,29.4509,405353.65853051,0
+ENS.US,D,20101229,000000,29.5076,29.5076,29.2258,29.316,224487.06710131,0
+ENS.US,D,20101230,000000,29.2347,29.6048,29.2347,29.3974,133852.70660318,0
+ENS.US,D,20101231,000000,29.2436,29.3786,29.1245,29.1791,142289.36476385,0
+ENS.US,D,20110103,000000,29.4421,30.1584,29.4421,29.7874,257109.95421186,0
+ENS.US,D,20110104,000000,29.9947,30.0047,28.8259,29.2258,267306.30716986,0
+ENS.US,D,20110105,000000,29.1157,29.197,28.9608,29.0759,282790.8151116,0
+ENS.US,D,20110106,000000,29.1414,29.1414,28.6086,28.6414,341606.54763337,0
+ENS.US,D,20110107,000000,28.7962,29.2069,28.5243,29.1157,432189.50811166,0
+ENS.US,D,20110110,000000,28.9698,29.6048,28.8546,29.3786,320355.15903277,0
+ENS.US,D,20110111,000000,29.5254,29.8261,29.3875,29.8161,323623.59558934,0
+ENS.US,D,20110112,000000,30.086,30.1843,29.836,30.1029,311788.48905719,0
+ENS.US,D,20110113,000000,30.0493,30.4035,29.9253,30.086,158559.99065629,0
+ENS.US,D,20110114,000000,30.0771,30.3668,29.9878,30.1743,144765.63630855,0
+ENS.US,D,20110118,000000,30.2041,30.5971,30.096,30.5404,223617.29813791,0
+ENS.US,D,20110119,000000,30.5305,30.7677,29.6951,29.7149,308722.62904945,0
+ENS.US,D,20110120,000000,29.4886,29.5948,28.7138,28.8815,255458.09867186,0
+ENS.US,D,20110121,000000,29.1057,29.2347,28.5431,28.56,193158.25107885,0
+ENS.US,D,20110124,000000,28.5798,29.5076,28.4628,29.4044,342189.08119171,0
+ENS.US,D,20110125,000000,29.2258,29.6862,29.2168,29.6575,292555.81104024,0
+ENS.US,D,20110126,000000,29.705,30.6695,29.6762,30.4948,292903.51705689,0
+ENS.US,D,20110127,000000,30.4322,30.4322,29.6475,29.7606,285395.08278418,0
+ENS.US,D,20110128,000000,29.7685,29.7784,28.8259,29.2347,303421.37209986,0
+ENS.US,D,20110131,000000,29.2168,30.0394,29.2168,29.8161,147020.18227742,0
+ENS.US,D,20110201,000000,29.969,30.8134,29.8161,30.7062,211516.12091476,0
+ENS.US,D,20110202,000000,30.2239,30.2239,29.4886,29.8458,409191.52667956,0
+ENS.US,D,20110203,000000,29.9064,30.1942,29.6951,30.1227,157940.16688747,0
+ENS.US,D,20110204,000000,30.1674,30.468,29.8875,30.4035,139496.63035181,0
+ENS.US,D,20110207,000000,30.5127,30.9949,30.5047,30.8044,183835.69845836,0
+ENS.US,D,20110208,000000,30.8966,31.7252,30.5871,31.7252,410168.12705678,0
+ENS.US,D,20110209,000000,31.486,31.8283,31.0972,31.2708,304669.08238572,0
+ENS.US,D,20110210,000000,33.1133,34.7136,32.5884,32.8851,1184916.5949344,0
+ENS.US,D,20110211,000000,32.8295,34.0916,32.6935,34.0816,535177.00671459,0
+ENS.US,D,20110214,000000,34.2116,34.3844,34.0639,34.3575,241458.14424471,0
+ENS.US,D,20110215,000000,33.2204,33.4208,32.8394,33.022,958090.32300797,0
+ENS.US,D,20110216,000000,33.1133,33.4288,32.9951,33.4288,541596.96997864,0
+ENS.US,D,20110218,000000,33.411,33.6134,33.3019,33.3931,258977.48826654,0
+ENS.US,D,20110222,000000,33.1033,33.4873,32.6559,32.6856,497684.2196838,0
+ENS.US,D,20110223,000000,32.766,32.8394,30.9216,31.3571,396744.6591268,0
+ENS.US,D,20110224,000000,31.3282,31.5327,30.8212,31.3828,487088.76068929,0
+ENS.US,D,20110225,000000,31.5237,32.0785,31.5138,31.8839,346252.70629072,0
+ENS.US,D,20110228,000000,32.0972,32.4872,32.0148,32.2471,275328.74164112,0
+ENS.US,D,20110301,000000,32.4117,32.4594,31.1506,31.2708,224998.04376927,0
+ENS.US,D,20110302,000000,31.2518,31.5594,30.968,31.4117,167074.25276849,0
+ENS.US,D,20110303,000000,31.9018,32.7015,31.6706,32.5418,235805.14990435,0
+ENS.US,D,20110304,000000,32.5795,32.8037,32.1161,32.5795,283435.8349686,0
+ENS.US,D,20110307,000000,32.766,32.7749,31.9316,32.256,262437.41509315,0
+ENS.US,D,20110308,000000,32.5139,32.903,31.8929,32.8127,229396.27291909,0
+ENS.US,D,20110309,000000,32.8583,33.523,32.6321,33.1937,351154.8572038,0
+ENS.US,D,20110310,000000,32.6559,32.9397,32.2391,32.2738,616591.61463193,0
+ENS.US,D,20110311,000000,32.0495,32.4406,31.6806,32.2391,193416.25902165,0
+ENS.US,D,20110314,000000,31.8759,32.2471,31.4593,31.7063,168159.70024657,0
+ENS.US,D,20110315,000000,30.6982,31.6706,30.2537,31.3928,203203.42750787,0
+ENS.US,D,20110316,000000,31.3372,31.9117,30.968,31.1775,287219.27956722,0
+ENS.US,D,20110317,000000,31.9574,32.2034,31.6973,31.8759,351922.83397103,0
+ENS.US,D,20110318,000000,32.3553,32.6856,32.0238,32.2114,452238.5393851,0
+ENS.US,D,20110321,000000,32.7948,33.6451,32.7382,33.523,230011.05747028,0
+ENS.US,D,20110322,000000,33.5419,33.6451,33.0756,33.2304,177369.37439209,0
+ENS.US,D,20110323,000000,33.2115,33.4873,32.7015,33.2642,188944.45729439,0
+ENS.US,D,20110324,000000,33.5578,33.5677,33.1133,33.5042,175291.20104036,0
+ENS.US,D,20110325,000000,33.8108,34.7653,33.6451,34.2205,269002.50782502,0
+ENS.US,D,20110328,000000,34.4181,34.5023,33.663,33.7285,144875.49125294,0
+ENS.US,D,20110329,000000,33.8961,34.9192,33.6401,34.7733,276746.77748296,0
+ENS.US,D,20110330,000000,34.9022,35.8448,34.8933,35.8121,330978.83764602,0
+ENS.US,D,20110331,000000,35.8835,36.2457,35.7644,36.1088,351677.92799408,0
+ENS.US,D,20110401,000000,36.1653,36.4828,35.9015,36.3469,398183.85968269,0
+ENS.US,D,20110404,000000,36.3092,36.3379,34.9022,35.1027,497763.8393224,0
+ENS.US,D,20110405,000000,35.0481,35.7446,34.7306,35.4301,380285.5664949,0
+ENS.US,D,20110406,000000,35.7297,36.6267,35.3497,35.9738,678782.61512409,0
+ENS.US,D,20110407,000000,35.9738,36.2397,35.7446,35.8378,573536.53917819,0
+ENS.US,D,20110408,000000,36.195,36.3816,34.7306,35.0669,276977.57365053,0
+ENS.US,D,20110411,000000,35.1701,35.4043,34.2018,34.2582,415460.31341463,0
+ENS.US,D,20110412,000000,34.0639,34.2772,33.15,33.1937,440049.67977514,0
+ENS.US,D,20110413,000000,33.523,33.523,32.7015,32.9951,398125.40475816,0
+ENS.US,D,20110414,000000,32.7204,32.9217,32.5139,32.7382,456328.36841579,0
+ENS.US,D,20110415,000000,32.0785,33.0855,31.2866,32.6658,546771.23864389,0
+ENS.US,D,20110418,000000,32.0785,32.2203,31.614,32.1161,292880.33665578,0
+ENS.US,D,20110419,000000,32.2291,32.374,31.6806,32.005,256539.51477585,0
+ENS.US,D,20110420,000000,32.5139,32.8037,32.3294,32.7382,291344.38312134,0
+ENS.US,D,20110421,000000,33.0577,33.2304,32.8037,33.1937,258577.3743865,0
+ENS.US,D,20110425,000000,33.15,33.3573,32.766,33.2392,356511.54554736,0
+ENS.US,D,20110426,000000,33.4388,34.4468,33.4388,34.3317,553879.55903657,0
+ENS.US,D,20110427,000000,34.4736,34.9667,34.0639,34.802,484599.38717874,0
+ENS.US,D,20110428,000000,34.7563,34.7733,34.3129,34.4468,281712.42253821,0
+ENS.US,D,20110429,000000,34.4925,34.6095,33.9745,34.4181,299917.10015808,0
+ENS.US,D,20110502,000000,34.5292,34.546,33.2492,33.2919,343292.66985328,0
+ENS.US,D,20110503,000000,33.3296,33.4208,32.3195,32.4693,232634.47416986,0
+ENS.US,D,20110504,000000,32.4594,32.7114,31.7063,31.9574,359409.09568617,0
+ENS.US,D,20110505,000000,31.7163,32.8851,31.3828,32.2828,404955.56033751,0
+ENS.US,D,20110506,000000,32.8295,33.143,32.3473,32.6132,231158.99124701,0
+ENS.US,D,20110509,000000,32.5606,33.4675,32.3195,33.159,176831.18594892,0
+ENS.US,D,20110510,000000,33.5499,33.5677,33.0855,33.4675,188279.28056687,0
+ENS.US,D,20110511,000000,33.4575,33.4575,32.766,33.0041,286385.79297077,0
+ENS.US,D,20110512,000000,34.0539,34.1839,33.1837,33.794,658038.17181733,0
+ENS.US,D,20110513,000000,34.1938,34.2018,32.9217,33.0488,281382.85770503,0
+ENS.US,D,20110516,000000,32.6935,33.3494,32.4505,32.5139,243508.09797769,0
+ENS.US,D,20110517,000000,32.5139,32.5696,31.7926,31.8839,256812.64037153,0
+ENS.US,D,20110518,000000,31.9771,32.9951,31.8115,32.6559,345119.8901669,0
+ENS.US,D,20110519,000000,32.9217,33.1678,32.0328,32.4019,261317.70093517,0
+ENS.US,D,20110520,000000,32.1062,32.2203,31.5039,31.8472,400297.30755785,0
+ENS.US,D,20110523,000000,31.1606,31.5863,30.8491,31.2708,316099.0358202,0
+ENS.US,D,20110524,000000,31.4027,31.7748,31.0604,31.0604,294762.98836337,0
+ENS.US,D,20110525,000000,30.7587,31.5237,30.7062,31.3282,175507.88739857,0
+ENS.US,D,20110526,000000,31.1775,31.6806,30.9146,31.614,193321.52173015,0
+ENS.US,D,20110527,000000,31.6606,32.1697,31.6606,31.9316,159343.08507641,0
+ENS.US,D,20110531,000000,32.3473,32.5418,31.8015,32.5239,339888.17442063,0
+ENS.US,D,20110601,000000,32.5418,32.5963,30.5682,30.6605,317058.50285746,0
+ENS.US,D,20110602,000000,30.606,30.8689,29.7874,29.7963,540823.95399377,0
+ENS.US,D,20110603,000000,30.5216,30.5594,29.8062,30.1942,1230118.3770998,0
+ENS.US,D,20110606,000000,30.2726,30.6893,29.6662,29.8458,616605.7244413,0
+ENS.US,D,20110607,000000,30.1327,30.3271,29.587,29.6475,256863.03254786,0
+ENS.US,D,20110608,000000,29.5691,29.587,28.9449,29.0302,645616.50035273,0
+ENS.US,D,20110609,000000,29.1157,29.5433,28.9291,29.2803,235629.78513074,0
+ENS.US,D,20110610,000000,28.9112,29.1603,28.7138,28.9291,324098.28989034,0
+ENS.US,D,20110613,000000,29.0025,29.0958,28.2623,28.434,247955.71146031,0
+ENS.US,D,20110614,000000,28.7604,29.3687,28.4538,29.1057,624462.8725742,0
+ENS.US,D,20110615,000000,28.7515,28.7962,28.1433,28.3964,302998.07781871,0
+ENS.US,D,20110616,000000,28.5054,28.9955,28.1721,28.7039,387981.45966355,0
+ENS.US,D,20110617,000000,28.7962,28.9876,28.2158,28.3884,571033.05585826,0
+ENS.US,D,20110620,000000,28.2792,28.7326,28.1145,28.5887,426329.90584836,0
+ENS.US,D,20110621,000000,28.8914,29.4886,28.8725,29.3527,379456.11127255,0
+ENS.US,D,20110622,000000,29.197,30.0136,29.1325,29.1701,427451.6356934,0
+ENS.US,D,20110623,000000,28.7604,29.4133,28.2623,29.3429,314476.40774246,0
+ENS.US,D,20110624,000000,29.3974,29.705,28.8358,29.0025,360773.71582109,0
+ENS.US,D,20110627,000000,28.9788,29.4133,28.7039,29.2258,168902.48092563,0
+ENS.US,D,20110628,000000,29.2973,30.4322,29.2436,30.349,421744.21780261,0
+ENS.US,D,20110629,000000,30.5216,30.8134,30.4135,30.6338,585790.90861737,0
+ENS.US,D,20110630,000000,30.7587,31.3372,30.7062,31.2708,246931.74243735,0
+ENS.US,D,20110701,000000,31.4215,32.2114,31.1864,31.9851,415609.47425657,0
+ENS.US,D,20110705,000000,32.0328,32.136,31.7837,31.9316,495409.5168444,0
+ENS.US,D,20110706,000000,31.8372,31.9771,31.7063,31.7658,374296.9602602,0
+ENS.US,D,20110707,000000,32.1518,32.4207,31.8839,32.2738,213893.62379387,0
+ENS.US,D,20110708,000000,31.741,31.8839,31.5506,31.8205,260759.35562146,0
+ENS.US,D,20110711,000000,31.2866,31.5506,30.7062,30.8491,178646.31214021,0
+ENS.US,D,20110712,000000,30.6793,31.0604,30.4591,30.5047,378884.66399301,0
+ENS.US,D,20110713,000000,31.0316,31.6527,30.7677,31.5138,872549.60369297,0
+ENS.US,D,20110714,000000,31.7163,33.143,31.5594,32.2828,820401.76394278,0
+ENS.US,D,20110715,000000,32.641,32.894,32.2471,32.7749,873093.8391973,0
+ENS.US,D,20110718,000000,32.6758,32.894,31.7163,31.9018,338905.52698225,0
+ENS.US,D,20110719,000000,32.2471,32.6935,32.1787,32.5606,252359.98767128,0
+ENS.US,D,20110720,000000,32.6559,32.6559,32.0972,32.256,182004.44677064,0
+ENS.US,D,20110721,000000,32.4872,32.4872,31.8572,32.2034,295151.00812108,0
+ENS.US,D,20110722,000000,32.2391,32.3393,31.8015,32.1439,156507.01339273,0
+ENS.US,D,20110725,000000,31.7163,32.3026,31.5674,31.8115,198179.32752807,0
+ENS.US,D,20110726,000000,31.8205,31.8205,31.0515,31.2618,252815.53294528,0
+ENS.US,D,20110727,000000,30.9949,31.1418,30.0047,30.1128,455217.72484955,0
+ENS.US,D,20110728,000000,30.1128,30.1128,29.0115,29.324,411513.59816471,0
+ENS.US,D,20110729,000000,28.8458,29.4789,28.4707,29.0482,362526.35571374,0
+ENS.US,D,20110801,000000,29.4509,29.7338,27.8982,28.1433,479712.35391855,0
+ENS.US,D,20110802,000000,27.8526,28.2345,26.8692,26.898,476861.16458198,0
+ENS.US,D,20110803,000000,26.8345,26.8603,25.4176,26.2997,866786.75440821,0
+ENS.US,D,20110804,000000,25.7698,25.9366,23.8102,23.838,967063.15392475,0
+ENS.US,D,20110805,000000,24.2636,24.3907,22.695,22.8656,1065710.8783023,0
+ENS.US,D,20110808,000000,21.9825,22.5383,21.4042,21.6909,2445959.6428024,0
+ENS.US,D,20110809,000000,22.0282,22.184,20.0934,22.0372,1187714.3685641,0
+ENS.US,D,20110810,000000,21.4458,21.6125,19.8404,19.9218,1720728.5430707,0
+ENS.US,D,20110811,000000,17.9314,19.7133,15.7574,18.8403,5965335.1276676,0
+ENS.US,D,20110812,000000,18.9147,19.6579,18.4325,19.5387,1639365.3351732,0
+ENS.US,D,20110815,000000,19.6489,20.6332,19.5477,20.3931,871534.70526174,0
+ENS.US,D,20110816,000000,20.1956,20.2253,19.8066,19.8672,985093.47461453,0
+ENS.US,D,20110817,000000,19.9862,20.1122,19.1845,19.9664,1268257.1918309,0
+ENS.US,D,20110818,000000,19.9485,20.3295,18.7241,18.9147,1441192.0547063,0
+ENS.US,D,20110819,000000,18.4612,19.1408,18.0603,18.2776,609508.49032742,0
+ENS.US,D,20110822,000000,18.877,19.0516,18.0415,18.114,1092031.7198415,0
+ENS.US,D,20110823,000000,18.1774,19.3938,18.0513,19.3938,914206.8001754,0
+ENS.US,D,20110824,000000,19.4128,19.8672,19.2857,19.6657,581521.68343895,0
+ENS.US,D,20110825,000000,19.8592,20.1588,19.1478,19.2132,911816.19533045,0
+ENS.US,D,20110826,000000,19.0576,19.8503,18.7856,19.8503,756564.95497179,0
+ENS.US,D,20110829,000000,20.1867,20.6609,20.0121,20.5488,511602.53878531,0
+ENS.US,D,20110830,000000,20.4486,20.6779,20.0219,20.4656,769613.50510989,0
+ENS.US,D,20110831,000000,20.6779,20.92,20.1867,20.4119,520373.80099677,0
+ENS.US,D,20110901,000000,20.3197,20.5835,19.5943,19.6399,502392.86463979,0
+ENS.US,D,20110902,000000,19.0843,19.2222,18.7936,18.9692,678017.66188744,0
+ENS.US,D,20110906,000000,18.2676,19.0933,18.2579,19.0664,1092544.7121965,0
+ENS.US,D,20110907,000000,19.4128,20.1311,19.2222,19.8503,502767.78243166,0
+ENS.US,D,20110908,000000,19.7045,19.9862,19.0576,19.1408,455631.94853896,0
+ENS.US,D,20110909,000000,18.9147,19.3046,18.748,19.131,772332.66694449,0
+ENS.US,D,20110912,000000,18.6686,19.2857,18.6318,19.2569,552523.00164985,0
+ENS.US,D,20110913,000000,19.25,19.8305,19.25,19.512,407930.71442787,0
+ENS.US,D,20110914,000000,19.6489,20.6132,19.0179,20.278,392769.72425813,0
+ENS.US,D,20110915,000000,20.4486,20.9666,20.0458,20.8921,451688.25681961,0
+ENS.US,D,20110916,000000,20.9666,21.031,20.1034,20.5488,662685.3383182,0
+ENS.US,D,20110919,000000,20.0745,20.5935,19.9764,20.3107,592556.56221103,0
+ENS.US,D,20110920,000000,20.4019,20.4019,19.2569,19.2569,779935.8385087,0
+ENS.US,D,20110921,000000,19.1755,19.3701,18.6964,18.739,932335.88953079,0
+ENS.US,D,20110922,000000,17.8967,18.4771,17.4154,17.8043,873139.19215599,0
+ENS.US,D,20110923,000000,17.7775,18.9602,17.6258,18.5128,540690.91864827,0
+ENS.US,D,20110926,000000,18.7241,19.241,18.1219,19.131,718718.4148632,0
+ENS.US,D,20110927,000000,19.5854,19.8761,18.9147,19.0933,829329.24190086,0
+ENS.US,D,20110928,000000,19.1408,19.3611,18.5327,18.6041,897498.77019244,0
+ENS.US,D,20110929,000000,19.0576,19.4316,18.6041,19.2569,540931.79325111,0
+ENS.US,D,20110930,000000,18.9226,19.131,18.1487,18.1854,707516.23406572,0
+ENS.US,D,20111003,000000,18.0693,18.3133,16.2694,16.2694,930000.7160798,0
+ENS.US,D,20111004,000000,16.1325,17.4154,15.8983,17.3697,1217002.3014453,0
+ENS.US,D,20111005,000000,17.462,17.8967,17.1694,17.6853,965627.98474296,0
+ENS.US,D,20111006,000000,17.6664,18.5029,17.5047,18.4066,652791.33841817,0
+ENS.US,D,20111007,000000,18.4522,18.6686,17.858,17.9701,378375.70301209,0
+ENS.US,D,20111010,000000,18.4245,18.9147,18.2579,18.8026,563122.49201845,0
+ENS.US,D,20111011,000000,18.6597,19.1478,18.6597,18.8114,567960.14094584,0
+ENS.US,D,20111012,000000,18.9692,19.241,18.8403,19.0079,821956.86650423,0
+ENS.US,D,20111013,000000,18.9504,19.121,18.4066,18.7143,586920.70121062,0
+ENS.US,D,20111014,000000,18.9881,19.1945,18.8502,18.9315,676576.44564449,0
+ENS.US,D,20111017,000000,18.8213,18.8502,18.3699,18.4692,804331.69891211,0
+ENS.US,D,20111018,000000,18.5604,18.8114,18.088,18.6686,766889.30405766,0
+ENS.US,D,20111019,000000,18.5415,18.623,18.0693,18.107,459397.2519541,0
+ENS.US,D,20111020,000000,18.1307,18.1307,17.2507,17.6476,571253.77359058,0
+ENS.US,D,20111021,000000,17.9601,18.2022,17.7131,17.9414,568377.38816583,0
+ENS.US,D,20111024,000000,18.0603,18.4424,17.9414,18.3699,755864.50372085,0
+ENS.US,D,20111025,000000,18.2846,18.6964,17.7945,18.4949,544531.81032791,0
+ENS.US,D,20111026,000000,18.8213,19.9862,18.5515,19.9128,672868.58931035,0
+ENS.US,D,20111027,000000,20.5578,22.0462,20.4833,21.7187,840112.1597913,0
+ENS.US,D,20111028,000000,21.7087,22.3041,21.5461,21.8139,619291.62743953,0
+ENS.US,D,20111031,000000,21.3773,21.3773,20.4486,20.4656,448260.58098584,0
+ENS.US,D,20111101,000000,19.6657,20.5389,19.4395,19.8225,536174.77180586,0
+ENS.US,D,20111102,000000,20.1778,20.7581,19.8592,20.6609,472737.06887138,0
+ENS.US,D,20111103,000000,21.0211,21.7961,20.4209,21.5936,472904.37089678,0
+ENS.US,D,20111104,000000,21.3495,21.5103,20.7394,21.0667,584640.95915359,0
+ENS.US,D,20111107,000000,20.8832,21.1283,20.3107,20.911,348151.48349471,0
+ENS.US,D,20111108,000000,21.0667,21.5848,20.7026,21.4219,508329.06301111,0
+ENS.US,D,20111109,000000,20.7681,20.9666,19.7402,20.0378,959276.55483871,0
+ENS.US,D,20111110,000000,22.446,24.3907,21.5361,23.8202,2808861.9241516,0
+ENS.US,D,20111111,000000,24.1,24.7548,23.339,23.4412,1220223.3693561,0
+ENS.US,D,20111114,000000,23.319,23.582,22.9381,23.3816,562365.60153003,0
+ENS.US,D,20111115,000000,23.319,24.3628,23.065,24.1932,518131.34915023,0
+ENS.US,D,20111116,000000,23.9373,24.2934,23.4659,23.6465,533969.61016978,0
+ENS.US,D,20111117,000000,23.4927,23.5632,22.6752,22.8359,672077.43214202,0
+ENS.US,D,20111118,000000,22.8259,23.065,22.5194,22.5819,288242.24074666,0
+ENS.US,D,20111121,000000,22.2028,22.2862,21.4746,21.684,647079.88915326,0
+ENS.US,D,20111122,000000,21.684,21.8039,21.1283,21.5559,431341.91170583,0
+ENS.US,D,20111123,000000,21.167,21.3307,20.3484,20.4119,327416.1107797,0
+ENS.US,D,20111125,000000,20.285,20.6035,20.0458,20.1588,174736.88710077,0
+ENS.US,D,20111128,000000,21.031,21.4219,20.8653,21.1372,521760.59368929,0
+ENS.US,D,20111129,000000,21.2226,21.2226,20.7026,20.8564,741041.14113251,0
+ENS.US,D,20111130,000000,21.7672,21.9915,21.5281,21.8496,1276871.2304523,0
+ENS.US,D,20111201,000000,21.8685,22.314,21.5648,21.9478,672477.54602205,0
+ENS.US,D,20111202,000000,22.3427,22.5739,21.684,21.8209,494777.59895325,0
+ENS.US,D,20111205,000000,22.2475,23.6743,22.0838,22.9569,554215.17093091,0
+ENS.US,D,20111206,000000,23.0025,23.1644,22.5819,22.8359,709796.98396627,0
+ENS.US,D,20111207,000000,22.5908,23.3637,22.4737,23.1742,883305.30980818,0
+ENS.US,D,20111208,000000,22.8656,23.1107,22.4201,22.4926,968465.06427016,0
+ENS.US,D,20111209,000000,23.319,24.2439,23.2021,24.1357,1367374.571292,0
+ENS.US,D,20111212,000000,23.582,24.3341,22.9004,24.3341,6927665.4483916,0
+ENS.US,D,20111213,000000,24.3718,24.4999,22.5739,22.7039,1519251.5515238,0
+ENS.US,D,20111214,000000,22.4291,22.4291,21.5281,21.5848,854814.58115645,0
+ENS.US,D,20111215,000000,21.8685,22.1016,21.5014,21.5748,595578.07710359,0
+ENS.US,D,20111216,000000,21.8209,22.3328,21.6125,21.9558,1279565.1961987,0
+ENS.US,D,20111219,000000,22.1284,22.3645,21.2742,21.3307,602127.04433904,0
+ENS.US,D,20111220,000000,21.8763,22.438,21.8685,22.2575,466865.37248577,0
+ENS.US,D,20111221,000000,22.1463,22.8557,21.9647,22.695,520274.02448766,0
+ENS.US,D,20111222,000000,22.7763,23.319,22.7763,23.1464,370297.83714688,0
+ENS.US,D,20111223,000000,23.5275,23.5275,23.1287,23.3717,205406.57345688,0
+ENS.US,D,20111227,000000,23.339,23.9918,23.2903,23.8102,304238.73319989,0
+ENS.US,D,20111228,000000,23.8102,23.8837,22.8557,22.9471,454605.96382894,0
+ENS.US,D,20111229,000000,23.0294,23.6743,23.0294,23.6465,463636.24182673,0
+ENS.US,D,20111230,000000,23.6465,23.838,23.5026,23.5919,287192.067792,0
+ENS.US,D,20120103,000000,24.3183,24.8293,24.2359,24.5464,453020.62596169,0
+ENS.US,D,20120104,000000,24.3907,24.7817,24.2836,24.3907,607737.70925129,0
+ENS.US,D,20120105,000000,24.1932,24.4285,23.5543,24.3341,756532.70397895,0
+ENS.US,D,20120106,000000,24.3907,24.6258,24.1357,24.2439,672214.49886163,0
+ENS.US,D,20120109,000000,24.3718,24.7548,23.838,24.609,592172.57382742,0
+ENS.US,D,20120110,000000,24.981,25.5754,24.9156,25.4355,340910.12775654,0
+ENS.US,D,20120111,000000,25.2728,25.6289,25.243,25.5287,458068.91418612,0
+ENS.US,D,20120112,000000,25.6369,25.9098,25.3691,25.754,629602.87455955,0
+ENS.US,D,20120113,000000,25.2916,25.6636,24.8819,24.9523,378661.93057364,0
+ENS.US,D,20120117,000000,25.2172,25.4355,24.865,25.0366,455192.52876139,0
+ENS.US,D,20120118,000000,25.0743,25.4732,24.9245,25.4454,400907.05289141,0
+ENS.US,D,20120119,000000,25.5754,25.761,25.3422,25.6459,379248.49550609,0
+ENS.US,D,20120120,000000,25.5555,25.8432,25.4275,25.6459,295223.572855,0
+ENS.US,D,20120123,000000,25.6289,26.3364,25.4355,25.6806,384650.53680834,0
+ENS.US,D,20120124,000000,25.5555,26.271,25.3334,26.2084,370662.6765035,0
+ENS.US,D,20120125,000000,26.1518,26.7105,25.7877,26.6459,426756.22366009,0
+ENS.US,D,20120126,000000,26.7701,26.7701,26.1608,26.3543,332148.94398033,0
+ENS.US,D,20120127,000000,26.1807,26.8167,26.1608,26.6906,388692.99719328,0
+ENS.US,D,20120130,000000,26.3731,26.6539,26.1181,26.3811,469984.6482004,0
+ENS.US,D,20120131,000000,26.5815,26.8692,25.9842,26.3266,461119.65654096,0
+ENS.US,D,20120201,000000,26.6282,27.3634,26.4703,27.3089,512492.46461924,0
+ENS.US,D,20120202,000000,27.3971,27.6323,27.0271,27.3822,359656.01735016,0
+ENS.US,D,20120203,000000,27.9428,28.1433,27.7354,27.917,504210.00651814,0
+ENS.US,D,20120206,000000,27.67,27.908,27.4815,27.6987,392486.52022718,0
+ENS.US,D,20120207,000000,27.5598,28.297,27.5182,28.2892,596334.96759202,0
+ENS.US,D,20120208,000000,28.2158,29.0759,28.0132,28.9371,961414.1909585,0
+ENS.US,D,20120209,000000,30.096,30.606,29.2526,30.1942,1409810.8308204,0
+ENS.US,D,20120210,000000,29.836,30.5682,29.3429,30.349,644377.86065862,0
+ENS.US,D,20120213,000000,30.5504,31.1775,30.3668,31.0227,588160.34874827,0
+ENS.US,D,20120214,000000,30.8887,31.4117,30.8887,31.4117,594424.09626571,0
+ENS.US,D,20120215,000000,31.6806,32.1439,31.0316,31.1864,666366.99072064,0
+ENS.US,D,20120216,000000,31.2618,31.5416,31.0782,31.5416,425865.28998262,0
+ENS.US,D,20120217,000000,31.6973,31.8115,31.3372,31.5506,238263.28026558,0
+ENS.US,D,20120221,000000,31.6051,31.7926,31.2241,31.3282,417256.29057893,0
+ENS.US,D,20120222,000000,31.4295,31.6428,31.0515,31.0515,389814.72703831,0
+ENS.US,D,20120223,000000,31.0515,31.3471,30.6793,30.978,695945.18253752,0
+ENS.US,D,20120224,000000,31.1418,31.1864,30.5971,30.6248,452064.182455,0
+ENS.US,D,20120227,000000,30.349,31.1506,29.9431,30.6605,669978.09407623,0
+ENS.US,D,20120228,000000,30.7587,31.0227,30.4759,30.7677,616771.01077967,0
+ENS.US,D,20120229,000000,30.986,31.6428,30.4322,30.5047,675133.21371448,0
+ENS.US,D,20120301,000000,30.733,31.2866,30.5871,30.8589,715754.34705164,0
+ENS.US,D,20120302,000000,30.9393,31.3372,30.5682,30.8134,598967.45488334,0
+ENS.US,D,20120305,000000,31.0604,31.3372,30.4502,30.6793,500537.42470743,0
+ENS.US,D,20120306,000000,30.3103,30.5504,30.1743,30.3271,648069.59149633,0
+ENS.US,D,20120307,000000,30.468,30.6793,30.4502,30.6338,183215.87468953,0
+ENS.US,D,20120308,000000,30.9303,31.3471,30.4591,31.1953,330788.3552195,0
+ENS.US,D,20120309,000000,31.2241,32.0148,31.1606,31.4672,311326.89672203,0
+ENS.US,D,20120312,000000,31.5138,31.7252,31.2142,31.4394,401803.02578651,0
+ENS.US,D,20120313,000000,31.7063,32.2471,31.5594,32.1062,330986.90039423,0
+ENS.US,D,20120314,000000,31.9951,32.2471,31.8115,31.8929,299862.67660764,0
+ENS.US,D,20120315,000000,31.9673,32.4962,31.8015,32.4207,301643.53611904,0
+ENS.US,D,20120316,000000,32.4693,32.6935,32.136,32.1607,437412.15326618,0
+ENS.US,D,20120319,000000,32.136,32.8394,32.136,32.5696,259693.05717038,0
+ENS.US,D,20120320,000000,32.3026,32.4117,31.8205,31.9673,406606.40803399,0
+ENS.US,D,20120321,000000,32.0873,32.5319,31.9018,32.2738,295253.80816079,0
+ENS.US,D,20120322,000000,31.8372,32.0408,31.3571,31.5863,418817.44020154,0
+ENS.US,D,20120323,000000,31.6806,31.9771,31.4295,31.9574,469832.46382789,0
+ENS.US,D,20120326,000000,32.374,32.7015,32.3294,32.5139,241392.63441548,0
+ENS.US,D,20120327,000000,32.4594,32.5795,31.6706,31.6806,406485.4668108,0
+ENS.US,D,20120328,000000,31.6339,31.9851,31.3571,31.6428,459605.87556409,0
+ENS.US,D,20120329,000000,31.3928,31.9851,31.3204,31.6706,355654.8785498,0
+ENS.US,D,20120330,000000,32.0148,32.0148,31.4761,31.4761,347303.8870889,0
+ENS.US,D,20120402,000000,31.5327,32.3651,31.3571,32.3553,350429.2098647,0
+ENS.US,D,20120403,000000,32.256,32.5239,31.8929,32.0595,230108.81829235,0
+ENS.US,D,20120404,000000,31.749,31.7748,31.3471,31.5138,368413.16975226,0
+ENS.US,D,20120405,000000,31.4394,31.614,31.104,31.1328,149297.9086474,0
+ENS.US,D,20120409,000000,30.6248,30.7767,30.2339,30.5594,460228.7228635,0
+ENS.US,D,20120410,000000,30.5871,30.733,29.3786,29.4709,560677.46362307,0
+ENS.US,D,20120411,000000,29.8548,29.9947,29.316,29.4609,498416.92192759,0
+ENS.US,D,20120412,000000,29.4986,30.3589,29.4986,30.1227,446289.23904793,0
+ENS.US,D,20120413,000000,30.0047,30.2726,29.8707,29.9788,386210.67858741,0
+ENS.US,D,20120416,000000,30.1942,30.6893,29.8707,30.3103,321280.35939013,0
+ENS.US,D,20120417,000000,30.6158,31.0038,30.5682,30.8212,491382.17411235,0
+ENS.US,D,20120418,000000,30.725,30.8887,30.2726,30.606,311117.26526852,0
+ENS.US,D,20120419,000000,30.6248,30.9393,30.1227,30.2438,270156.48866291,0
+ENS.US,D,20120420,000000,30.5871,30.8887,30.5305,30.5771,391303.31192702,0
+ENS.US,D,20120423,000000,30.214,30.214,29.7516,30.0136,228246.32345531,0
+ENS.US,D,20120424,000000,30.0394,30.5682,30.0394,30.4322,400922.1705443,0
+ENS.US,D,20120425,000000,30.8134,31.0683,30.6893,30.9303,315222.21195211,0
+ENS.US,D,20120426,000000,30.8134,31.1953,30.6605,31.1775,197951.55489107,0
+ENS.US,D,20120427,000000,31.2955,31.5327,31.0038,31.4295,457085.25890423,0
+ENS.US,D,20120430,000000,31.3471,31.9494,31.0782,31.749,368197.49123758,0
+ENS.US,D,20120501,000000,31.6606,32.4872,31.3372,32.1439,374677.92511323,0
+ENS.US,D,20120502,000000,31.9494,32.1439,31.7163,32.0595,379287.80140362,0
+ENS.US,D,20120503,000000,32.0695,32.256,30.74,30.74,805833.38576666,0
+ENS.US,D,20120504,000000,30.6793,30.6982,30.1416,30.2339,484489.53223435,0
+ENS.US,D,20120507,000000,30.086,30.5771,30.0206,30.349,299101.75474512,0
+ENS.US,D,20120508,000000,30.1674,30.5504,29.9947,30.3946,385511.23517999,0
+ENS.US,D,20120509,000000,29.9947,30.2339,29.0025,29.1325,696365.45328808,0
+ENS.US,D,20120510,000000,29.4789,30.4035,29.3617,29.6762,677378.68909161,0
+ENS.US,D,20120511,000000,29.4322,30.1843,29.4322,29.6475,466806.91756122,0
+ENS.US,D,20120514,000000,29.2526,29.5254,28.8458,28.8546,605248.33574073,0
+ENS.US,D,20120515,000000,28.7604,29.1701,28.4796,28.56,539480.49857291,0
+ENS.US,D,20120516,000000,28.7237,29.067,28.4628,28.5054,336004.95331287,0
+ENS.US,D,20120517,000000,28.6185,28.8458,27.6789,27.7265,571340.44813385,0
+ENS.US,D,20120518,000000,27.6789,27.9885,27.3266,27.4239,472621.16686583,0
+ENS.US,D,20120521,000000,27.6412,28.0332,27.4993,27.9517,538811.29047128,0
+ENS.US,D,20120522,000000,28.0332,28.1978,27.66,27.8347,337247.6243811,0
+ENS.US,D,20120523,000000,27.6323,28.0876,27.2712,27.9706,346844.3104408,0
+ENS.US,D,20120524,000000,27.9517,28.0976,27.5787,27.8009,261311.653874,0
+ENS.US,D,20120525,000000,27.908,28.1433,27.3089,27.3971,543558.23348128,0
+ENS.US,D,20120529,000000,27.791,28.7962,27.791,28.5887,720838.91764303,0
+ENS.US,D,20120530,000000,28.5054,30.4035,28.2623,30.3341,1254206.8452274,0
+ENS.US,D,20120531,000000,30.3668,30.3847,29.577,29.961,501479.75840474,0
+ENS.US,D,20120601,000000,29.2168,29.5533,28.7763,28.7862,480521.65227036,0
+ENS.US,D,20120604,000000,28.8458,29.2258,28.1721,28.4796,534034.11215548,0
+ENS.US,D,20120605,000000,28.3964,29.316,28.2892,29.2714,334114.23885707,0
+ENS.US,D,20120606,000000,29.4709,30.1674,29.4709,30.096,259021.83338171,0
+ENS.US,D,20120607,000000,30.4322,30.7487,29.5433,29.6762,267035.19726122,0
+ENS.US,D,20120608,000000,29.5691,29.961,29.2973,29.7784,304549.14900606,0
+ENS.US,D,20120611,000000,30.214,30.214,29.4609,29.4886,338944.83287978,0
+ENS.US,D,20120612,000000,29.6475,29.9788,29.1701,29.8458,338907.5426693,0
+ENS.US,D,20120613,000000,29.7239,30.2537,28.9788,29.0958,319582.14304792,0
+ENS.US,D,20120614,000000,29.0859,29.6475,29.0302,29.316,207953.39404844,0
+ENS.US,D,20120615,000000,29.4222,29.6128,29.1871,29.5254,376724.85531563,0
+ENS.US,D,20120618,000000,29.2347,29.3687,28.9202,29.316,271512.03820611,0
+ENS.US,D,20120619,000000,29.5343,30.8134,29.5343,30.6338,344392.22714073,0
+ENS.US,D,20120620,000000,30.6338,30.9949,30.3946,30.8134,301805.79892681,0
+ENS.US,D,20120621,000000,30.7767,30.8589,29.4421,29.5076,378832.25612962,0
+ENS.US,D,20120622,000000,29.5948,29.8965,29.3617,29.8458,428289.15366396,0
+ENS.US,D,20120625,000000,29.5076,29.7606,28.6414,28.8358,322764.91290473,0
+ENS.US,D,20120626,000000,28.9608,29.2436,28.4439,28.7604,249267.92373186,0
+ENS.US,D,20120627,000000,29.0025,29.333,28.7683,29.197,411098.36663177,0
+ENS.US,D,20120628,000000,29.0571,30.1128,29.0571,30.1128,337524.7813509,0
+ENS.US,D,20120629,000000,30.9393,31.8572,30.8788,31.8572,498127.67083547,0
+ENS.US,D,20120702,000000,31.9316,31.9404,30.8887,31.9117,378944.12676107,0
+ENS.US,D,20120703,000000,31.8372,32.8394,31.6428,32.8295,173266.44339555,0
+ENS.US,D,20120705,000000,32.7015,32.9764,32.4207,32.5696,248211.70371605,0
+ENS.US,D,20120706,000000,32.1439,32.1439,31.6606,31.9316,179791.22238636,0
+ENS.US,D,20120709,000000,31.7926,31.8572,31.3828,31.5416,270639.24571212,0
+ENS.US,D,20120710,000000,31.8283,31.8572,30.1942,30.4759,330332.80994551,0
+ENS.US,D,20120711,000000,30.5871,31.1775,30.1029,30.2537,493955.1986356,0
+ENS.US,D,20120712,000000,30.1327,30.1416,28.8626,29.324,593222.74678208,0
+ENS.US,D,20120713,000000,29.316,30.0493,29.316,29.9947,511833.33495288,0
+ENS.US,D,20120716,000000,29.8161,30.5682,29.6475,30.3946,308880.86048312,0
+ENS.US,D,20120717,000000,30.5127,31.6706,30.1674,31.6239,521930.91924528,0
+ENS.US,D,20120718,000000,31.5237,32.6935,30.9393,32.4307,544891.61046689,0
+ENS.US,D,20120719,000000,32.4693,33.2304,31.4027,31.8472,697444.85370501,0
+ENS.US,D,20120720,000000,31.5039,32.1161,31.5039,31.7837,380400.46065692,0
+ENS.US,D,20120723,000000,31.0415,31.6973,30.9146,31.3055,251038.70480799,0
+ENS.US,D,20120724,000000,31.3055,31.3055,30.214,30.4502,295857.50643318,0
+ENS.US,D,20120725,000000,30.6248,31.0782,29.9947,30.1029,171980.43505568,0
+ENS.US,D,20120726,000000,30.6338,30.733,30.1327,30.5504,152172.27838508,0
+ENS.US,D,20120727,000000,30.733,31.4672,30.5127,31.2787,320990.10045449,0
+ENS.US,D,20120730,000000,31.2618,31.5674,31.0604,31.1864,208994.49641136,0
+ENS.US,D,20120731,000000,31.1606,32.126,30.9483,31.0227,511267.9347345,0
+ENS.US,D,20120801,000000,31.0604,31.0683,29.7963,29.7963,327981.51099809,0
+ENS.US,D,20120802,000000,29.7417,30.2041,29.5343,30.0047,362808.55190118,0
+ENS.US,D,20120803,000000,30.733,31.9673,30.468,31.6606,528719.75324004,0
+ENS.US,D,20120806,000000,31.7748,32.1439,31.733,31.7926,358426.44824779,0
+ENS.US,D,20120807,000000,31.9673,32.6132,31.6806,32.4406,663136.85221809,0
+ENS.US,D,20120808,000000,32.3294,32.6231,32.0495,32.4406,339738.00573516,0
+ENS.US,D,20120809,000000,33.3763,35.19,32.8851,34.7039,970790.15928589,0
+ENS.US,D,20120810,000000,34.6939,34.9757,34.2494,34.7236,532282.48010635,0
+ENS.US,D,20120813,000000,34.537,34.7475,33.6828,34.0728,411381.57066274,0
+ENS.US,D,20120814,000000,34.4011,34.6661,33.7285,33.9586,375232.23905283,0
+ENS.US,D,20120815,000000,34.0122,34.1194,33.3763,34.1194,384475.17203471,0
+ENS.US,D,20120816,000000,33.9835,34.4925,33.7096,34.4468,356518.60045205,0
+ENS.US,D,20120817,000000,34.3754,34.537,34.3754,34.5203,340082.68822126,0
+ENS.US,D,20120820,000000,34.5203,34.5203,34.2116,34.4925,275896.15754656,0
+ENS.US,D,20120821,000000,34.6284,34.6284,34.1938,34.2395,251895.37180555,0
+ENS.US,D,20120822,000000,34.2116,34.5113,33.8872,34.2116,452627.56698634,0
+ENS.US,D,20120823,000000,34.1561,34.2116,33.7185,33.794,375292.70966441,0
+ENS.US,D,20120824,000000,33.8287,34.1015,33.4873,33.8872,320438.81004548,0
+ENS.US,D,20120827,000000,34.0281,34.3844,33.9249,34.1839,331571.44963963,0
+ENS.US,D,20120828,000000,34.1561,34.6374,34.0122,34.297,269408.66876622,0
+ENS.US,D,20120829,000000,34.3049,34.5113,34.1561,34.2672,179908.13223545,0
+ENS.US,D,20120830,000000,34.1293,34.1293,33.6451,33.7185,162238.61952816,0
+ENS.US,D,20120831,000000,34.1293,34.1293,33.3841,33.8386,302047.68137319,0
+ENS.US,D,20120904,000000,33.7583,35.9827,33.3296,35.7199,1038962.711108,0
+ENS.US,D,20120905,000000,35.7844,35.7844,34.3844,34.537,411498.48051181,0
+ENS.US,D,20120906,000000,34.6095,35.3309,34.428,35.2386,368864.68365215,0
+ENS.US,D,20120907,000000,35.4649,35.7446,35.1701,35.3587,266669.35006108,0
+ENS.US,D,20120910,000000,35.2287,35.2941,34.9102,34.9757,240918.94795801,0
+ENS.US,D,20120911,000000,34.9935,35.4132,34.6939,34.8467,399788.34657694,0
+ENS.US,D,20120912,000000,35.0134,35.1344,34.8467,35.0391,479477.52637687,0
+ENS.US,D,20120913,000000,35.0213,35.1801,34.4925,34.6374,664914.6881989,0
+ENS.US,D,20120914,000000,34.7475,35.323,34.6284,34.7136,884031.96499082,0
+ENS.US,D,20120917,000000,34.5817,34.7832,34.1105,34.1382,358418.38549957,0
+ENS.US,D,20120918,000000,34.1015,34.2205,33.6034,33.8684,490602.10322281,0
+ENS.US,D,20120919,000000,33.9497,34.2295,33.8029,33.9933,472561.70409777,0
+ENS.US,D,20120920,000000,33.786,33.8684,33.3841,33.4775,253376.90178956,0
+ENS.US,D,20120921,000000,33.4775,33.5042,32.7382,32.7382,688987.0308303,0
+ENS.US,D,20120924,000000,32.5963,32.7015,32.2659,32.3116,444326.96770176,0
+ENS.US,D,20120925,000000,32.3393,32.7948,32.0873,32.126,465165.14045649,0
+ENS.US,D,20120926,000000,32.1697,32.2927,31.8115,31.9673,384283.68176467,0
+ENS.US,D,20120927,000000,32.2203,32.7204,32.1161,32.4693,484310.13608663,0
+ENS.US,D,20120928,000000,32.2828,32.4406,32.0595,32.0595,251332.99511774,0
+ENS.US,D,20121001,000000,32.4782,32.5418,32.136,32.2659,405194.41925331,0
+ENS.US,D,20121002,000000,32.4019,32.8652,32.1944,32.7114,473866.86146462,0
+ENS.US,D,20121003,000000,32.7204,33.1133,32.3473,32.7749,291750.54406254,0
+ENS.US,D,20121004,000000,32.0328,32.374,30.6605,32.2828,927609.10339132,0
+ENS.US,D,20121005,000000,32.5884,32.7462,31.8759,31.9771,323595.37597059,0
+ENS.US,D,20121008,000000,31.8372,32.3116,31.6339,32.1787,228400.52351488,0
+ENS.US,D,20121009,000000,32.1875,32.3393,31.3471,31.3571,291635.64990051,0
+ENS.US,D,20121010,000000,31.3204,31.3204,29.6128,29.8548,788337.22214594,0
+ENS.US,D,20121011,000000,30.096,30.2041,29.8261,29.953,642049.74211231,0
+ENS.US,D,20121012,000000,29.9788,30.0206,29.3875,29.4044,382522.97912381,0
+ENS.US,D,20121015,000000,29.4322,29.9788,29.0302,29.953,354461.59181437,0
+ENS.US,D,20121016,000000,30.0593,30.1674,29.8628,29.9788,133353.82405755,0
+ENS.US,D,20121017,000000,29.9878,30.4759,29.9788,30.2626,206141.29138773,0
+ENS.US,D,20121018,000000,30.2726,30.4759,29.969,30.2438,238935.51189778,0
+ENS.US,D,20121019,000000,29.9947,30.2626,29.5343,29.6762,246485.26775509,0
+ENS.US,D,20121022,000000,29.6305,29.7149,29.2436,29.4133,325054.73339703,0
+ENS.US,D,20121023,000000,29.0759,29.3974,28.7515,29.1871,283773.46254998,0
+ENS.US,D,20121024,000000,29.324,29.4133,28.9112,29.3786,276803.21672044,0
+ENS.US,D,20121025,000000,29.7338,30.349,29.6862,29.9947,245277.87121029,0
+ENS.US,D,20121026,000000,29.9431,30.349,29.6227,30.1416,273505.55270159,0
+ENS.US,D,20121031,000000,30.6695,31.6339,30.4849,31.3204,364620.65456189,0
+ENS.US,D,20121101,000000,31.4295,32.126,30.9046,32.0408,649855.49022536,0
+ENS.US,D,20121102,000000,32.0972,32.2828,31.4672,31.7837,500141.34220151,0
+ENS.US,D,20121105,000000,31.5594,32.5884,31.4493,32.4693,452912.78670434,0
+ENS.US,D,20121106,000000,30.978,32.0873,29.1157,31.5962,1084912.31317,0
+ENS.US,D,20121107,000000,30.8212,31.0972,30.6158,30.7587,630545.20825686,0
+ENS.US,D,20121108,000000,30.7865,30.9483,30.5404,30.5504,508579.00820569,0
+ENS.US,D,20121109,000000,30.3103,31.2866,30.2726,31.0972,433582.34786534,0
+ENS.US,D,20121112,000000,31.1506,31.2618,30.6893,30.8491,285475.71026631,0
+ENS.US,D,20121113,000000,30.8134,30.968,29.8458,29.8628,587534.47791829,0
+ENS.US,D,20121114,000000,29.9154,30.1674,29.3974,29.4421,495105.14809938,0
+ENS.US,D,20121115,000000,29.3527,29.6128,28.8546,29.0115,414512.94049968,0
+ENS.US,D,20121116,000000,28.8458,28.9788,28.2245,28.8725,473562.4927196,0
+ENS.US,D,20121119,000000,29.1791,29.8628,29.1791,29.8628,443853.2812443,0
+ENS.US,D,20121120,000000,29.6862,30.0671,29.4421,30.0394,306029.67114654,0
+ENS.US,D,20121121,000000,30.1496,30.978,29.8628,30.7587,361576.96711175,0
+ENS.US,D,20121123,000000,30.8044,31.2142,30.4849,30.8491,161372.88193886,0
+ENS.US,D,20121126,000000,30.6426,30.8044,30.2537,30.5216,284548.49422189,0
+ENS.US,D,20121127,000000,30.5404,31.495,30.5305,31.2618,349449.5859569,0
+ENS.US,D,20121128,000000,31.0316,31.2955,30.6793,31.2866,311734.06550676,0
+ENS.US,D,20121129,000000,31.5416,31.8572,31.2052,31.7748,213500.56481852,0
+ENS.US,D,20121130,000000,31.7926,31.7926,31.4593,31.6527,547179.41527214,0
+ENS.US,D,20121203,000000,31.5674,31.8759,31.2518,31.5416,299578.46473317,0
+ENS.US,D,20121204,000000,31.2429,31.8372,30.7487,31.0415,288927.57434469,0
+ENS.US,D,20121205,000000,31.1506,31.3282,30.7677,31.1506,252346.88570544,0
+ENS.US,D,20121206,000000,31.0515,31.3204,30.725,31.2142,340946.4101235,0
+ENS.US,D,20121207,000000,31.2955,31.8283,31.104,31.8283,216405.16986201,0
+ENS.US,D,20121210,000000,31.8205,32.393,31.4493,32.383,320804.65724561,0
+ENS.US,D,20121211,000000,32.4782,32.7114,32.256,32.4117,422249.1474094,0
+ENS.US,D,20121212,000000,32.6132,32.7749,32.1161,32.2471,456050.20360246,0
+ENS.US,D,20121213,000000,32.2391,32.4782,31.9851,32.2391,237487.24075015,0
+ENS.US,D,20121214,000000,32.2114,32.6043,31.9851,32.2659,251708.92075314,0
+ENS.US,D,20121217,000000,32.2471,32.4782,31.9117,32.3651,302715.88163128,0
+ENS.US,D,20121218,000000,32.4872,33.4675,32.3473,33.4477,446695.39998913,0
+ENS.US,D,20121219,000000,33.3763,33.9497,33.2829,33.8773,582652.48387573,0
+ENS.US,D,20121220,000000,33.8584,34.2295,33.4288,34.1015,538029.20389468,0
+ENS.US,D,20121221,000000,33.7483,34.2772,33.4575,34.0192,1101294.8096939,0
+ENS.US,D,20121224,000000,33.9933,33.9933,33.5499,33.9497,101865.76875789,0
+ENS.US,D,20121226,000000,33.9666,33.9666,33.1937,33.6828,456256.81152541,0
+ENS.US,D,20121227,000000,33.6312,33.7384,33.022,33.6234,237688.80945546,0
+ENS.US,D,20121228,000000,33.3296,33.663,33.2829,33.4288,321766.13996993,0
+ENS.US,D,20121231,000000,33.3396,34.297,33.2204,34.1839,189436.28493535,0
+ENS.US,D,20130102,000000,34.9281,35.4222,34.7039,35.2187,628273.52894805,0
+ENS.US,D,20130103,000000,35.2574,35.3497,34.5113,34.7475,505012.24996527,0
+ENS.US,D,20130104,000000,34.7475,34.9102,34.2672,34.8665,579314.50611583,0
+ENS.US,D,20130107,000000,34.6284,34.8755,34.537,34.6661,432887.94367555,0
+ENS.US,D,20130108,000000,34.6562,35.0938,34.4736,34.8665,606454.72444201,0
+ENS.US,D,20130109,000000,35.0481,35.8736,35.0134,35.5174,620828.58881751,0
+ENS.US,D,20130110,000000,35.7119,35.7644,35.0034,35.3031,191692.84659126,0
+ENS.US,D,20130111,000000,35.4043,35.5809,34.9102,35.1265,350618.68444768,0
+ENS.US,D,20130114,000000,35.1801,35.1801,34.7136,34.9102,290394.99451935,0
+ENS.US,D,20130115,000000,34.6374,36.204,34.6374,36.1088,530697.14223912,0
+ENS.US,D,20130116,000000,35.9738,36.974,35.8925,36.6367,783422.97711053,0
+ENS.US,D,20130117,000000,36.846,37.2995,36.6823,36.8827,449889.25612473,0
+ENS.US,D,20130118,000000,36.7557,36.9561,36.4283,36.7378,360302.04505067,0
+ENS.US,D,20130122,000000,36.7814,36.8926,36.5999,36.8261,404569.55626686,0
+ENS.US,D,20130123,000000,36.9026,37.0187,36.6367,36.846,394855.96035806,0
+ENS.US,D,20130124,000000,36.8738,37.6794,36.846,37.2835,333261.60323362,0
+ENS.US,D,20130125,000000,37.5366,37.5833,37.228,37.4454,387322.32999719,0
+ENS.US,D,20130128,000000,37.4274,37.4909,36.9026,37.2369,395186.53303477,0
+ENS.US,D,20130129,000000,37.0822,37.6794,37.0822,37.6794,410822.21750551,0
+ENS.US,D,20130130,000000,37.602,37.602,36.6912,36.9283,255545.78105867,0
+ENS.US,D,20130131,000000,36.9283,37.3639,36.8083,37.1794,364727.4859757,0
+ENS.US,D,20130201,000000,37.2558,37.9712,37.2558,37.7072,433268.90852859,0
+ENS.US,D,20130204,000000,37.3639,37.61,36.8639,37.0018,413514.16756489,0
+ENS.US,D,20130205,000000,37.2181,37.9523,37.0822,37.3739,452204.27270519,0
+ENS.US,D,20130206,000000,37.5098,37.6477,36.965,37.6279,390661.31560062,0
+ENS.US,D,20130207,000000,37.3639,37.7439,36.5662,37.0187,794298.61660542,0
+ENS.US,D,20130208,000000,36.8361,37.1526,36.7091,37.1367,448692.94585873,0
+ENS.US,D,20130211,000000,37.0544,37.1993,36.59,36.8261,348609.04445577,0
+ENS.US,D,20130212,000000,36.7894,37.4274,36.7894,37.2835,277498.62875375,0
+ENS.US,D,20130213,000000,37.3084,37.7896,37.2558,37.7796,315520.53363597,0
+ENS.US,D,20130214,000000,37.5733,38.2114,37.5733,38.0635,268833.19011257,0
+ENS.US,D,20130215,000000,38.0635,38.2461,37.8749,37.8998,243452.66658374,0
+ENS.US,D,20130219,000000,38.0922,38.6558,37.8998,38.6171,283226.20351507,0
+ENS.US,D,20130220,000000,38.5636,38.6082,38.0635,38.119,573527.46858644,0
+ENS.US,D,20130221,000000,37.9801,38.0724,36.8361,37.2458,265737.09479904,0
+ENS.US,D,20130222,000000,37.4631,37.5554,37.1269,37.3827,196356.13858857,0
+ENS.US,D,20130225,000000,37.5643,37.6626,36.0721,36.082,203055.27450947,0
+ENS.US,D,20130226,000000,36.3469,36.4471,35.7844,36.0631,246809.79337064,0
+ENS.US,D,20130227,000000,35.9827,37.1189,35.9827,36.7637,245778.76944298,0
+ENS.US,D,20130228,000000,36.6535,37.4364,36.5096,37.1367,271563.43822596,0
+ENS.US,D,20130301,000000,36.7477,37.0722,36.211,36.6188,290769.91231121,0
+ENS.US,D,20130304,000000,36.4828,36.8083,36.2993,36.7814,319888.52747999,0
+ENS.US,D,20130305,000000,37.0187,37.4811,37.0018,37.3739,298327.73091673,0
+ENS.US,D,20130306,000000,37.5643,38.2639,37.4274,37.9245,363913.14840626,0
+ENS.US,D,20130307,000000,37.9156,38.1727,37.7162,38.0158,292443.94040879,0
+ENS.US,D,20130308,000000,38.4077,38.6658,38.1527,38.5993,221685.26209754,0
+ENS.US,D,20130311,000000,38.5,39.1152,38.4355,38.9455,294291.31759294,0
+ENS.US,D,20130312,000000,38.9267,39.0457,38.6658,38.9644,298775.21344252,0
+ENS.US,D,20130313,000000,38.9723,39.1986,38.7967,39.0537,258243.77817922,0
+ENS.US,D,20130314,000000,39.2353,40.4477,39.0983,40.421,1383174.5342575,0
+ENS.US,D,20130315,000000,40.8417,40.8417,39.8961,40.664,735667.319449,0
+ENS.US,D,20130318,000000,40.1262,40.2454,39.6341,40.0786,475777.73279095,0
+ENS.US,D,20130319,000000,40.1719,40.6978,39.9686,40.4775,337315.14989737,0
+ENS.US,D,20130320,000000,40.7444,41.2871,40.4775,41.2871,472059.79802155,0
+ENS.US,D,20130321,000000,40.9319,41.2871,40.1362,40.5897,323118.66598254,0
+ENS.US,D,20130322,000000,40.674,40.674,39.8871,40.3078,377702.46353637,0
+ENS.US,D,20130325,000000,40.552,41.2327,40.4676,41.1095,567043.0033367,0
+ENS.US,D,20130326,000000,41.3051,41.5502,41.0054,41.2327,366426.71016146,0
+ENS.US,D,20130327,000000,40.8148,40.9954,40.3614,40.8872,286065.29872933,0
+ENS.US,D,20130328,000000,41.2961,41.6672,41.1453,41.4083,439927.73070842,0
+ENS.US,D,20130401,000000,41.435,41.435,40.7613,41.0243,358425.44040426,0
+ENS.US,D,20130402,000000,41.2871,41.5502,40.3981,40.7533,537212.85063819,0
+ENS.US,D,20130403,000000,40.8774,40.9866,40.3366,40.6373,515933.24241884,0
+ENS.US,D,20130404,000000,40.7156,40.9866,40.4964,40.7792,605571.85351276,0
+ENS.US,D,20130405,000000,40.2096,40.7256,40.1065,40.7156,289346.83725175,0
+ENS.US,D,20130408,000000,40.7256,40.9419,40.1809,40.8872,179371.95947933,0
+ENS.US,D,20130409,000000,40.8685,40.8962,40.3803,40.6452,226169.15794711,0
+ENS.US,D,20130410,000000,40.8417,41.5502,40.7156,41.4171,338257.48359469,0
+ENS.US,D,20130411,000000,41.3983,41.4647,40.9249,41.4171,350245.78234286,0
+ENS.US,D,20130412,000000,41.0143,41.3983,41.0143,41.3784,256454.85591961,0
+ENS.US,D,20130415,000000,41.0628,41.2424,39.6541,40.1719,749125.05405888,0
+ENS.US,D,20130416,000000,40.413,41.5253,40.3366,40.5897,614079.06072028,0
+ENS.US,D,20130417,000000,40.025,40.1809,38.9723,39.3246,558304.9999616,0
+ENS.US,D,20130418,000000,39.4198,39.4288,38.4901,38.8611,387554.13400829,0
+ENS.US,D,20130419,000000,38.9267,39.6341,38.5,39.5974,282848.26219262,0
+ENS.US,D,20130422,000000,39.6986,40.2811,39.3613,40.0429,309364.62537586,0
+ENS.US,D,20130423,000000,40.4051,40.6084,39.9784,40.4388,510815.41299107,0
+ENS.US,D,20130424,000000,40.4964,40.9509,40.4676,40.8417,250043.9632473,0
+ENS.US,D,20130425,000000,40.9062,41.5332,40.9062,41.2871,202124.02709094,0
+ENS.US,D,20130426,000000,41.1453,41.3784,40.3178,40.5162,281875.69318951,0
+ENS.US,D,20130429,000000,40.7256,41.2674,40.4298,41.2674,392061.21025898,0
+ENS.US,D,20130430,000000,41.3408,41.8895,41.185,41.6384,210572.77937392,0
+ENS.US,D,20130501,000000,41.4747,41.5084,39.6798,39.6986,548429.14124504,0
+ENS.US,D,20130502,000000,39.8722,41.1453,39.6541,40.8505,313855.57613012,0
+ENS.US,D,20130503,000000,41.3596,42.1326,41.0143,41.4647,275585.74174038,0
+ENS.US,D,20130506,000000,41.5502,42.0413,41.5422,41.9073,147760.94726942,0
+ENS.US,D,20130507,000000,41.94,42.6257,41.7714,42.5165,304282.07047152,0
+ENS.US,D,20130508,000000,42.5442,43.4254,42.5442,43.3807,290647.96324451,0
+ENS.US,D,20130509,000000,43.342,43.4164,42.8043,43.0355,289637.09618738,0
+ENS.US,D,20130510,000000,43.0602,43.9423,42.9789,43.7608,325909.38470754,0
+ENS.US,D,20130513,000000,43.7608,43.7608,43.1942,43.4095,296814.95778339,0
+ENS.US,D,20130514,000000,43.5494,44.2668,43.5494,43.9702,345437.36087775,0
+ENS.US,D,20130515,000000,43.9155,44.6855,43.9155,44.6478,279873.10810228,0
+ENS.US,D,20130516,000000,44.5943,44.9375,43.9959,44.3144,425857.22723442,0
+ENS.US,D,20130517,000000,44.5943,45.4188,44.5943,45.3742,485358.29335422,0
+ENS.US,D,20130520,000000,45.02,45.4089,44.8056,45.3413,501108.87198698,0
+ENS.US,D,20130521,000000,45.3503,45.3909,45.01,45.1519,447283.98060863,0
+ENS.US,D,20130522,000000,45.2143,45.3662,43.7706,43.9959,900392.28895713,0
+ENS.US,D,20130523,000000,43.5753,43.9056,43.2478,43.7706,453606.18305062,0
+ENS.US,D,20130524,000000,43.6377,44.0594,43.0275,43.9612,247476.9857852,0
+ENS.US,D,20130528,000000,44.619,45.0734,44.4246,44.7669,389096.13460389,0
+ENS.US,D,20130529,000000,46.666,47.0479,44.8621,45.0367,597311.56796925,0
+ENS.US,D,20130530,000000,45.3225,45.6688,44.4772,45.2878,361984.13589647,0
+ENS.US,D,20130531,000000,44.8304,46.1509,44.5426,45.267,579595.69445973,0
+ENS.US,D,20130603,000000,45.2143,45.767,44.747,45.6221,601411.4754352,0
+ENS.US,D,20130604,000000,45.5954,46.1312,44.7966,45.2432,388158.84012421,0
+ENS.US,D,20130605,000000,45.0924,45.8831,44.628,44.7202,396570.30219672,0
+ENS.US,D,20130606,000000,44.6755,45.26,44.487,45.1598,294647.08635781,0
+ENS.US,D,20130607,000000,45.383,46.0845,45.2799,45.9099,269059.95490603,0
+ENS.US,D,20130610,000000,46.0101,46.2581,45.6688,45.9853,530073.28709618,0
+ENS.US,D,20130611,000000,45.6321,45.8296,44.9911,45.4723,236213.32653261,0
+ENS.US,D,20130612,000000,45.9258,46.1469,45.3007,45.3374,232743.32127073,0
+ENS.US,D,20130613,000000,45.3374,45.6092,45.004,45.5458,357660.48716761,0
+ENS.US,D,20130614,000000,45.6906,45.898,44.9168,45.0684,276121.9144965,0
+ENS.US,D,20130617,000000,45.3552,45.5358,44.9683,45.2093,242655.46235424,0
+ENS.US,D,20130618,000000,45.4039,46.5469,44.995,46.3078,315345.16886235,0
+ENS.US,D,20130619,000000,46.4269,46.5281,45.5646,45.5735,244179.32176637,0
+ENS.US,D,20130620,000000,44.8561,45.0774,44.1964,44.3987,340648.08843963,0
+ENS.US,D,20130621,000000,44.7152,44.9168,43.9712,44.2777,612723.51117707,0
+ENS.US,D,20130624,000000,44.1765,44.1765,42.9501,43.1932,369078.34647978,0
+ENS.US,D,20130625,000000,43.7241,43.9345,42.96,43.4085,410661.97038478,0
+ENS.US,D,20130626,000000,43.8967,44.3333,43.6942,43.9345,249180.24134506,0
+ENS.US,D,20130627,000000,44.25,45.136,44.2132,44.995,246166.78920069,0
+ENS.US,D,20130628,000000,44.9168,45.0307,44.5079,44.6588,575620.75959107,0
+ENS.US,D,20130701,000000,45.004,46.2651,44.6121,46.035,442262.90415942,0
+ENS.US,D,20130702,000000,45.9903,46.4993,45.3086,45.7085,273677.89394464,0
+ENS.US,D,20130703,000000,45.5458,45.7997,45.4039,45.5557,117586.11208485,0
+ENS.US,D,20130705,000000,45.9903,46.3435,45.7085,46.3078,205510.38134011,0
+ENS.US,D,20130708,000000,46.4269,46.5281,45.9626,46.3435,243587.71761628,0
+ENS.US,D,20130709,000000,46.6005,47.1204,46.5558,46.9249,271898.04227677,0
+ENS.US,D,20130710,000000,46.8099,46.9438,46.3535,46.6927,183402.32574196,0
+ENS.US,D,20130711,000000,47.43,47.7018,47.177,47.5422,316656.37329037,0
+ENS.US,D,20130712,000000,47.4945,47.6363,47.43,47.439,213355.4353507,0
+ENS.US,D,20130715,000000,47.6205,47.9231,47.5936,47.7942,138196.51220257,0
+ENS.US,D,20130716,000000,47.9052,47.9578,47.2117,47.4747,184486.7653765,0
+ENS.US,D,20130717,000000,47.6453,47.9231,47.2554,47.4747,185371.6519928,0
+ENS.US,D,20130718,000000,47.4747,48.3954,47.4747,48.312,200138.57534365,0
+ENS.US,D,20130719,000000,48.3319,48.7318,48.188,48.6693,162441.19607699,0
+ENS.US,D,20130722,000000,48.8131,49.3608,48.6037,48.7218,146155.45253164,0
+ENS.US,D,20130723,000000,48.9044,49.0056,48.1593,48.2664,184495.83596825,0
+ENS.US,D,20130724,000000,48.5562,48.5562,47.7198,47.9926,152987.62379806,0
+ENS.US,D,20130725,000000,47.7942,48.2129,47.4488,47.9052,273334.21930209,0
+ENS.US,D,20130726,000000,47.6026,47.9578,47.3446,47.6552,146227.00942203,0
+ENS.US,D,20130729,000000,47.5422,48.2377,47.3268,47.4747,85879.354739924,0
+ENS.US,D,20130730,000000,47.7942,48.0848,47.3268,47.6363,213064.16857153,0
+ENS.US,D,20130731,000000,47.8139,48.8052,47.8139,48.198,145006.51091139,0
+ENS.US,D,20130801,000000,48.8667,50.7817,48.5839,48.9779,229384.17879677,0
+ENS.US,D,20130802,000000,48.6504,49.4611,48.1394,49.3777,154416.74591869,0
+ENS.US,D,20130805,000000,49.2785,50.0891,49.0433,49.2686,111520.90974213,0
+ENS.US,D,20130806,000000,49.1772,49.4164,48.1781,48.3686,124321.5303727,0
+ENS.US,D,20130807,000000,48.188,48.3409,47.2484,47.3079,252652.26229399,0
+ENS.US,D,20130808,000000,47.7198,48.7873,47.3268,48.4311,200194.00673763,0
+ENS.US,D,20130809,000000,48.3875,49.9085,48.0937,49.5613,285084.666978,0
+ENS.US,D,20130812,000000,49.0602,49.7131,48.7963,49.1038,278336.1467243,0
+ENS.US,D,20130813,000000,49.079,49.1227,48.1493,48.4589,223852.1256796,0
+ENS.US,D,20130814,000000,48.4868,48.8577,48.1493,48.3319,199533.86922773,0
+ENS.US,D,20130815,000000,48.0015,48.7963,47.3268,47.43,222126.69756216,0
+ENS.US,D,20130816,000000,47.2117,47.8497,47.0301,47.3367,147051.42542674,0
+ENS.US,D,20130819,000000,47.2384,47.439,46.664,46.8892,172048.96841549,0
+ENS.US,D,20130820,000000,47.0202,48.0114,47.0202,47.948,171711.34083411,0
+ENS.US,D,20130821,000000,47.7365,48.2664,47.3734,47.421,148744.60255133,0
+ENS.US,D,20130822,000000,47.4567,48.821,47.4567,48.4956,137996.95918431,0
+ENS.US,D,20130823,000000,48.6604,48.7873,48.1692,48.6137,127884.25723902,0
+ENS.US,D,20130826,000000,48.7031,48.9878,48.0283,48.1493,126976.1902216,0
+ENS.US,D,20130827,000000,47.6919,47.7842,46.5826,46.664,190686.01090825,0
+ENS.US,D,20130828,000000,46.6927,47.1849,46.6927,46.8188,98185.124198966,0
+ENS.US,D,20130829,000000,46.8099,47.7365,46.8099,47.6552,102458.38075149,0
+ENS.US,D,20130830,000000,47.7365,48.0283,46.6461,46.7027,262940.32901289,0
+ENS.US,D,20130903,000000,47.419,47.8139,46.7364,46.8168,230155.17909457,0
+ENS.US,D,20130904,000000,46.8346,48.0015,46.8346,47.9321,223837.0080267,0
+ENS.US,D,20130905,000000,48.1304,48.3696,47.9141,48.0382,135685.97397796,0
+ENS.US,D,20130906,000000,48.4222,48.4222,46.914,47.5312,195176.96166251,0
+ENS.US,D,20130909,000000,47.9321,49.3509,47.9321,49.3321,401258.79028218,0
+ENS.US,D,20130910,000000,49.7935,49.9125,49.3638,49.9125,267026.12666948,0
+ENS.US,D,20130911,000000,49.9769,50.1109,49.5751,50.0931,243059.60760838,0
+ENS.US,D,20130912,000000,49.9592,50.3134,49.5653,49.604,234451.6160482,0
+ENS.US,D,20130913,000000,49.9304,50.0197,49.3638,49.9929,199013.82196805,0
+ENS.US,D,20130916,000000,50.9147,50.9811,50.2032,50.3689,224775.31034991,0
+ENS.US,D,20130917,000000,50.5237,50.8691,50.2032,50.8691,241067.10095642,0
+ENS.US,D,20130918,000000,51.1339,53.1045,51.124,53.0777,484469.37536382,0
+ENS.US,D,20130919,000000,53.4051,54.2197,53.1234,54.1909,518396.4119977,0
+ENS.US,D,20130920,000000,54.4738,55.0571,54.0203,55.0571,881796.56804897,0
+ENS.US,D,20130923,000000,55.0571,55.0571,53.9736,54.2564,362879.10094803,0
+ENS.US,D,20130924,000000,54.3656,55.2685,53.681,54.8051,313083.56798879,0
+ENS.US,D,20130925,000000,54.95,55.1525,54.4291,54.6295,237048.8288161,0
+ENS.US,D,20130926,000000,54.6564,55.7457,54.6027,55.709,231150.92849879,0
+ENS.US,D,20130927,000000,55.4252,55.835,55.0948,55.2685,266423.43624061,0
+ENS.US,D,20130930,000000,54.6295,55.461,54.439,55.3419,230211.61833206,0
+ENS.US,D,20131001,000000,55.3518,56.2439,55.0026,56.1288,245029.94170277,0
+ENS.US,D,20131002,000000,55.7815,55.9542,55.3221,55.709,224080.90616012,0
+ENS.US,D,20131003,000000,55.4163,55.5979,54.7407,55.1325,191107.28950234,0
+ENS.US,D,20131004,000000,54.9936,55.6614,54.824,55.5979,191237.30131727,0
+ENS.US,D,20131007,000000,55.3895,55.9342,54.9589,54.9748,304105.69785438,0
+ENS.US,D,20131008,000000,55.0293,55.3975,54.2197,54.2286,265890.28701508,0
+ENS.US,D,20131009,000000,54.8864,55.8609,54.5105,55.2169,353125.19129819,0
+ENS.US,D,20131010,000000,56.1675,57.1507,55.709,57.123,301953.95192522,0
+ENS.US,D,20131011,000000,57.0535,58.2055,56.7112,58.0834,190736.40308457,0
+ENS.US,D,20131014,000000,57.7669,58.6083,57.5505,58.5984,257873.89960498,0
+ENS.US,D,20131015,000000,58.2709,58.4942,57.5982,57.9057,280420.36713718,0
+ENS.US,D,20131016,000000,58.7095,58.8306,57.9435,58.2709,509858.96948439,0
+ENS.US,D,20131017,000000,58.0923,59.1034,58.0923,59.1034,290998.69279175,0
+ENS.US,D,20131018,000000,59.7415,60.3655,59.3951,60.1959,395307.47425796,0
+ENS.US,D,20131021,000000,60.4776,60.7207,60.043,60.318,571426.11483361,0
+ENS.US,D,20131022,000000,60.4202,60.5768,59.9061,60.2236,500339.88737623,0
+ENS.US,D,20131023,000000,59.8962,60.1869,59.5122,59.9885,169789.38322899,0
+ENS.US,D,20131024,000000,60.2136,60.6165,60.1264,60.318,261016.35572072,0
+ENS.US,D,20131025,000000,60.6463,60.686,60.1532,60.3854,371229.08456541,0
+ENS.US,D,20131028,000000,60.3755,60.6265,59.9954,60.3457,173407.54148926,0
+ENS.US,D,20131029,000000,60.3655,61.2575,60.3655,61.056,212513.88600604,0
+ENS.US,D,20131030,000000,61.1395,61.5521,60.4032,60.9717,497317.36464015,0
+ENS.US,D,20131031,000000,60.7564,61.5324,60.1681,60.5581,243319.63123823,0
+ENS.US,D,20131101,000000,60.3755,60.7951,58.895,59.295,578355.03907857,0
+ENS.US,D,20131104,000000,59.7066,60.3854,59.3951,60.3556,362973.83823954,0
+ENS.US,D,20131105,000000,60.2048,61.1573,59.3137,60.062,491257.20151506,0
+ENS.US,D,20131106,000000,60.1344,61.065,58.8029,59.6521,1048823.4521718,0
+ENS.US,D,20131107,000000,62.0672,63.2747,59.5856,59.7692,609931.78460856,0
+ENS.US,D,20131108,000000,59.7415,61.0839,59.4576,61.0472,363896.01506631,0
+ENS.US,D,20131111,000000,61.0839,61.702,61.0006,61.6753,187355.08805304,0
+ENS.US,D,20131112,000000,61.5324,61.8241,61.1652,61.7675,502016.9390044,0
+ENS.US,D,20131113,000000,61.3755,62.8103,61.2575,62.598,957944.18569662,0
+ENS.US,D,20131114,000000,62.471,62.9165,62.2517,62.7191,331727.66538624,0
+ENS.US,D,20131115,000000,62.6366,62.7488,61.9898,62.4879,321517.20261887,0
+ENS.US,D,20131118,000000,62.5702,63.2747,62.0851,62.3103,259432.02569701,0
+ENS.US,D,20131119,000000,62.3261,63.0276,62.0155,62.1961,242481.10542415,0
+ENS.US,D,20131120,000000,62.3351,62.9086,62.0522,62.4263,245475.40854149,0
+ENS.US,D,20131121,000000,62.5315,63.1567,62.4184,63.0931,395547.34101727,0
+ENS.US,D,20131122,000000,63.2667,63.8948,62.9454,63.7916,240923.98717565,0
+ENS.US,D,20131125,000000,64.0249,64.2212,63.6686,63.886,185126.74601586,0
+ENS.US,D,20131126,000000,63.7818,64.6151,63.7301,64.3394,405520.9605559,0
+ENS.US,D,20131127,000000,64.5894,65.3087,64.3394,65.2998,289692.52758134,0
+ENS.US,D,20131129,000000,65.4199,65.4913,64.8256,65.1291,122439.88650866,0
+ENS.US,D,20131202,000000,65.1291,65.1291,64.0536,64.125,320758.29644339,0
+ENS.US,D,20131203,000000,63.8204,64.0823,62.4184,63.121,389342.04842438,0
+ENS.US,D,20131204,000000,62.7755,64.2124,62.7755,63.8591,516356.53669998,0
+ENS.US,D,20131205,000000,63.7818,64.0893,63.3997,63.6954,190199.22248494,0
+ENS.US,D,20131206,000000,64.2302,64.8732,63.8204,64.3681,240277.95947514,0
+ENS.US,D,20131209,000000,64.2491,64.6707,63.886,64.643,181148.78761661,0
+ENS.US,D,20131210,000000,64.6063,65.0279,64.1697,64.4565,404963.62308573,0
+ENS.US,D,20131211,000000,64.647,64.8782,62.2517,62.6288,288002.37398734,0
+ENS.US,D,20131212,000000,62.5226,62.9184,62.3103,62.6089,329173.78988999,0
+ENS.US,D,20131213,000000,62.9571,63.115,62.3996,62.5901,384777.52509267,0
+ENS.US,D,20131216,000000,62.9909,63.6249,62.9184,63.1497,250459.19478023,0
+ENS.US,D,20131217,000000,63.0753,63.5336,62.2716,62.6724,286611.54992071,0
+ENS.US,D,20131218,000000,62.6476,63.7956,61.7953,63.6527,269758.39046993,0
+ENS.US,D,20131219,000000,62.9811,63.5336,62.6813,62.7578,198053.34708726,0
+ENS.US,D,20131220,000000,63.105,64.2996,62.731,64.0476,651565.8006899,0
+ENS.US,D,20131223,000000,64.2252,64.521,63.4702,63.7251,300713.29654405,0
+ENS.US,D,20131224,000000,63.9792,64.4415,63.6151,64.2075,103947.97348371,0
+ENS.US,D,20131226,000000,64.5567,64.887,64.2709,64.5021,230085.63789125,0
+ENS.US,D,20131227,000000,64.4604,64.5755,63.871,64.0933,167660.81770094,0
+ENS.US,D,20131230,000000,64.1647,64.4018,63.75,63.9087,150839.909243,0
+ENS.US,D,20131231,000000,63.9157,64.2709,63.6249,64.0933,202084.72119341,0
+ENS.US,D,20140102,000000,64.0476,64.0763,62.9909,63.115,250725.26547123,0
+ENS.US,D,20140103,000000,63.1407,64.0853,63.1407,63.6339,230552.26944404,0
+ENS.US,D,20140106,000000,63.88,64.3542,63.1328,63.1497,252173.53661887,0
+ENS.US,D,20140107,000000,63.4503,63.7084,63.0574,63.3928,490439.84041504,0
+ENS.US,D,20140108,000000,63.1794,63.4979,62.0592,62.8103,469652.05983664,0
+ENS.US,D,20140109,000000,63.0197,63.5069,62.3103,63.0753,379823.97415974,0
+ENS.US,D,20140110,000000,63.2609,63.5158,62.6724,63.4702,242532.505444,0
+ENS.US,D,20140113,000000,63.1695,63.6438,62.1505,62.3896,269083.13530715,0
+ENS.US,D,20140114,000000,62.9571,64.5288,62.463,64.4763,355199.3332758,0
+ENS.US,D,20140115,000000,64.4683,65.4696,64.4316,65.3157,324926.73726915,0
+ENS.US,D,20140116,000000,64.9396,65.5806,64.9396,65.4696,185766.72665521,0
+ENS.US,D,20140117,000000,65.3831,65.7275,65.0419,65.3634,166667.08398377,0
+ENS.US,D,20140121,000000,65.9091,66.176,65.2313,65.9001,314347.40377107,0
+ENS.US,D,20140122,000000,66.0946,66.2394,65.4358,66.1035,249890.77103126,0
+ENS.US,D,20140123,000000,65.9001,65.9001,63.8987,64.6837,365344.28621394,0
+ENS.US,D,20140124,000000,63.7431,63.9792,62.0245,62.6665,323706.23875851,0
+ENS.US,D,20140127,000000,63.0008,63.3928,61.3468,61.6833,258795.06858824,0
+ENS.US,D,20140128,000000,61.5324,62.5325,61.456,62.5325,255096.28284584,0
+ENS.US,D,20140129,000000,61.7854,62.4194,60.9797,61.1832,228310.82544101,0
+ENS.US,D,20140130,000000,61.6316,62.8103,61.2556,62.5901,241464.19130587,0
+ENS.US,D,20140131,000000,61.327,63.24,61.327,62.2338,251094.13620195,0
+ENS.US,D,20140203,000000,62.1594,62.2716,58.9427,59.9945,378399.89125674,0
+ENS.US,D,20140204,000000,59.9309,60.9986,59.5172,60.8279,334992.07056869,0
+ENS.US,D,20140205,000000,60.3437,60.9986,59.4626,60.7177,458014.49063569,0
+ENS.US,D,20140206,000000,63.4116,67.1503,62.6476,66.3387,1808434.1102808,0
+ENS.US,D,20140207,000000,66.3297,67.1066,65.4258,65.8922,1339453.2742327,0
+ENS.US,D,20140210,000000,65.6352,66.0578,64.6837,65.28,584840.51217185,0
+ENS.US,D,20140211,000000,65.3157,65.4526,64.6926,65.0239,346822.13788322,0
+ENS.US,D,20140212,000000,65.2502,65.7741,64.0386,64.2442,557309.25055738,0
+ENS.US,D,20140213,000000,63.5436,64.4515,63.3203,64.4415,1730827.1352067,0
+ENS.US,D,20140214,000000,64.3344,64.511,63.6249,64.0189,472976.93563069,0
+ENS.US,D,20140218,000000,63.999,64.3919,63.6904,63.6904,406643.69824446,0
+ENS.US,D,20140219,000000,63.3035,63.8522,62.3638,62.4443,427058.57671805,0
+ENS.US,D,20140220,000000,62.6386,63.5803,62.4095,63.4602,441204.66845655,0
+ENS.US,D,20140221,000000,63.9257,63.9257,62.3817,62.472,306870.21264768,0
+ENS.US,D,20140224,000000,62.5325,63.3303,62.472,62.7211,348428.64046452,0
+ENS.US,D,20140225,000000,62.6476,62.7845,61.5124,61.5224,520840.43254956,0
+ENS.US,D,20140226,000000,61.6833,63.4602,61.6316,63.2509,428784.00483548,0
+ENS.US,D,20140227,000000,63.232,64.1915,63.232,64.1013,710000.56835864,0
+ENS.US,D,20140228,000000,64.2709,65.4883,64.2709,64.9595,526655.68969769,0
+ENS.US,D,20140303,000000,64.3821,64.3821,63.3035,63.8343,306645.46354125,0
+ENS.US,D,20140304,000000,64.8593,66.6045,64.6113,66.0678,535643.63826737,0
+ENS.US,D,20140305,000000,66.1571,66.8526,65.6829,66.7316,464593.69317694,0
+ENS.US,D,20140306,000000,66.8169,67.1325,66.7414,66.9985,309552.0842718,0
+ENS.US,D,20140307,000000,67.3835,67.7496,66.7704,67.5451,390872.96274118,0
+ENS.US,D,20140310,000000,67.5174,67.8211,66.4786,67.2664,389351.11901611,0
+ENS.US,D,20140311,000000,67.2743,67.4291,66.5688,66.7801,638767.19574637,0
+ENS.US,D,20140312,000000,66.6255,67.057,66.2346,67.0302,419042.18930796,0
+ENS.US,D,20140313,000000,67.0302,67.3071,66.5093,66.8665,492840.52369525,0
+ENS.US,D,20140314,000000,66.5193,67.2436,64.8603,65.0259,546627.1170196,0
+ENS.US,D,20140317,000000,65.4466,66.0033,65.2075,65.519,280332.68475037,0
+ENS.US,D,20140318,000000,65.6193,66.1511,65.3464,66.0231,187967.85691717,0
+ENS.US,D,20140319,000000,66.1333,66.287,65.4813,65.9765,239172.35512652,0
+ENS.US,D,20140320,000000,65.7026,65.9675,65.2433,65.5013,259984.32394955,0
+ENS.US,D,20140321,000000,65.9765,67.2248,65.8138,66.5093,376959.68285731,0
+ENS.US,D,20140324,000000,66.7267,66.7267,64.6033,65.2433,257093.82871545,0
+ENS.US,D,20140325,000000,65.2621,66.0897,64.3631,64.4028,399443.66409087,0
+ENS.US,D,20140326,000000,64.896,65.1708,62.8352,62.8352,223915.61982177,0
+ENS.US,D,20140327,000000,62.6783,62.8352,61.697,61.9948,342890.54028618,0
+ENS.US,D,20140328,000000,62.0741,63.6051,62.0483,63.0455,342920.77559198,0
+ENS.US,D,20140331,000000,63.4206,63.862,62.9086,63.4692,283018.5877486,0
+ENS.US,D,20140401,000000,63.75,64.137,63.0276,64.1091,769626.60707574,0
+ENS.US,D,20140402,000000,64.3086,64.6936,63.9087,64.1091,314319.18415234,0
+ENS.US,D,20140403,000000,64.0288,64.3264,63.0931,63.4493,218131.60582297,0
+ENS.US,D,20140404,000000,64.0288,64.119,61.2516,61.461,235346.58109977,0
+ENS.US,D,20140407,000000,61.0779,61.3051,59.7682,60.4032,293061.74849056,0
+ENS.US,D,20140408,000000,60.3755,60.7485,59.4913,60.2803,274487.19229645,0
+ENS.US,D,20140409,000000,60.3942,61.0403,60.0043,60.7773,224032.52967085,0
+ENS.US,D,20140410,000000,60.7773,60.8646,58.6113,58.769,406621.52568688,0
+ENS.US,D,20140411,000000,58.1539,58.7601,57.4504,57.9534,396133.90594971,0
+ENS.US,D,20140414,000000,58.7036,59.1708,57.9157,58.2551,277305.12279666,0
+ENS.US,D,20140415,000000,58.2729,59.4457,58.011,59.2185,368303.31480787,0
+ENS.US,D,20140416,000000,59.6859,60.2623,59.1174,60.2533,226524.92671198,0
+ENS.US,D,20140417,000000,60.2436,61.3885,60.1581,60.8308,265904.39682444,0
+ENS.US,D,20140421,000000,60.8071,61.4143,60.4469,61.3231,205912.51090721,0
+ENS.US,D,20140422,000000,61.4709,62.47,61.3707,61.9303,357129.35362913,0
+ENS.US,D,20140423,000000,61.83,62.0394,61.4232,61.6356,193705.51011376,0
+ENS.US,D,20140424,000000,61.8559,62.4958,61.1593,61.7357,558139.71362324,0
+ENS.US,D,20140425,000000,61.452,61.7824,61.3707,61.4322,299864.6922947,0
+ENS.US,D,20140428,000000,61.6445,62.342,61.1782,62.1009,325171.64324611,0
+ENS.US,D,20140429,000000,62.4243,62.47,61.3508,61.3707,233314.76855028,0
+ENS.US,D,20140430,000000,61.3707,62.0919,60.7971,61.9025,374962.13698771,0
+ENS.US,D,20140501,000000,61.6543,62.222,60.9639,61.4897,355895.75315265,0
+ENS.US,D,20140502,000000,61.5174,62.8152,61.5174,62.3341,362922.43821967,0
+ENS.US,D,20140505,000000,61.8826,62.1465,61.2426,61.7259,131675.76458585,0
+ENS.US,D,20140506,000000,61.4232,61.7259,60.3942,60.4032,345678.23548059,0
+ENS.US,D,20140507,000000,60.3367,60.7485,59.1441,60.0232,470582.29941164,0
+ENS.US,D,20140508,000000,60.2533,64.119,59.8029,62.7548,608013.85837756,0
+ENS.US,D,20140509,000000,62.4512,62.7915,61.3885,62.1842,257696.51914431,0
+ENS.US,D,20140512,000000,62.4512,64.3443,62.1188,63.9792,399655.31123145,0
+ENS.US,D,20140513,000000,64.0288,64.0763,63.5704,63.5704,359246.83287839,0
+ENS.US,D,20140514,000000,63.4206,63.4206,61.6445,61.6543,318078.44050632,0
+ENS.US,D,20140515,000000,61.2516,61.3608,58.7779,59.9328,472382.30795003,0
+ENS.US,D,20140516,000000,60.1522,60.9281,59.41,60.9281,593861.71957789,0
+ENS.US,D,20140519,000000,60.7217,61.6445,60.2623,60.6374,280393.15536197,0
+ENS.US,D,20140520,000000,60.308,60.6175,58.9595,59.3197,382511.89284502,0
+ENS.US,D,20140521,000000,59.5182,59.9885,58.7224,59.5579,426900.34528438,0
+ENS.US,D,20140522,000000,59.538,60.4202,59.1262,60.1254,295547.09062702,0
+ENS.US,D,20140523,000000,60.1154,61.5274,59.7592,61.442,248873.85691299,0
+ENS.US,D,20140527,000000,61.967,63.2489,61.4232,62.4958,470070.31490016,0
+ENS.US,D,20140528,000000,63.3729,63.6329,62.4066,63.0088,431038.55080436,0
+ENS.US,D,20140529,000000,63.2122,64.0933,62.2121,64.0576,429177.06381083,0
+ENS.US,D,20140530,000000,63.7678,63.9157,62.7648,63.239,703099.86373242,0
+ENS.US,D,20140602,000000,63.2023,63.5793,62.2984,63.2589,315577.98071698,0
+ENS.US,D,20140603,000000,62.6714,63.4295,62.5494,63.103,336027.12587046,0
+ENS.US,D,20140604,000000,62.6546,63.4493,62.0215,63.2301,493292.03759513,0
+ENS.US,D,20140605,000000,63.355,64.9982,63.122,64.7313,352423.73220372,0
+ENS.US,D,20140606,000000,64.7501,65.0538,64.512,64.8791,225195.58110048,0
+ENS.US,D,20140609,000000,64.6579,65.8952,64.6033,65.4466,240397.89285479,0
+ENS.US,D,20140610,000000,65.272,65.7771,64.9228,65.7771,327083.52241594,0
+ENS.US,D,20140611,000000,65.1648,65.7999,65.0656,65.3307,301858.2067902,0
+ENS.US,D,20140612,000000,65.0369,65.0369,64.0933,64.2352,640288.03162792,0
+ENS.US,D,20140613,000000,64.7432,64.9446,64.0576,64.4624,182550.69796203,0
+ENS.US,D,20140616,000000,64.4535,64.6132,63.4582,63.7946,285290.26705742,0
+ENS.US,D,20140617,000000,63.6041,64.6331,63.0435,64.2639,277061.22466322,0
+ENS.US,D,20140618,000000,64.4038,64.4981,63.1924,64.0666,467811.73755719,0
+ENS.US,D,20140619,000000,64.2719,64.3641,63.6141,64.2352,450544.35441698,0
+ENS.US,D,20140620,000000,64.5874,64.7899,64.4535,64.6598,451597.55090222,0
+ENS.US,D,20140623,000000,64.7987,64.7987,63.7241,63.9434,447237.61980641,0
+ENS.US,D,20140624,000000,63.6319,64.2539,63.2102,63.2569,417056.73756067,0
+ENS.US,D,20140625,000000,62.8957,63.862,62.8957,63.2469,546930.47792107,0
+ENS.US,D,20140626,000000,63.3908,63.4196,62.6426,63.12,196128.36595156,0
+ENS.US,D,20140627,000000,62.725,63.5317,62.725,63.2737,548391.85103456,0
+ENS.US,D,20140630,000000,63.1924,63.3462,62.6953,63.1656,308573.46820753,0
+ENS.US,D,20140701,000000,63.2003,64.2719,63.2003,63.9355,587884.199622,0
+ENS.US,D,20140702,000000,63.9355,64.2539,63.2102,63.2569,217056.23678015,0
+ENS.US,D,20140703,000000,63.5138,64.0386,63.3362,63.9792,207486.76249565,0
+ENS.US,D,20140707,000000,63.4582,63.8234,62.5454,62.7448,495298.65405648,0
+ENS.US,D,20140708,000000,62.5167,63.0068,61.6663,62.8422,699919.10956266,0
+ENS.US,D,20140709,000000,63.0346,63.6974,62.6327,62.7528,717120.98287363,0
+ENS.US,D,20140710,000000,61.4172,62.348,61.0512,61.7298,583369.06062309,0
+ENS.US,D,20140711,000000,61.6206,62.5167,61.2734,62.475,364655.92908532,0
+ENS.US,D,20140714,000000,63.0535,63.4285,62.7805,62.8322,406012.78819686,0
+ENS.US,D,20140715,000000,62.8957,63.0435,61.7397,61.8419,288753.21741461,0
+ENS.US,D,20140716,000000,62.0602,62.1604,61.1712,61.5511,336002.93762581,0
+ENS.US,D,20140717,000000,61.5214,61.5761,60.3864,60.4309,338087.1580387,0
+ENS.US,D,20140718,000000,60.3952,60.4122,59.3714,59.5826,765327.14659152,0
+ENS.US,D,20140721,000000,59.3714,59.9231,59.1311,59.5559,348256.29922148,0
+ENS.US,D,20140722,000000,59.7582,60.0967,59.4804,59.4894,364274.96423229,0
+ENS.US,D,20140723,000000,59.5737,59.6749,59.0954,59.4983,507604.42351553,0
+ENS.US,D,20140724,000000,59.6482,59.7672,59.1054,59.5172,350853.51198937,0
+ENS.US,D,20140725,000000,59.0042,59.5073,58.3891,59.4358,428425.21254003,0
+ENS.US,D,20140728,000000,59.3614,59.666,58.6629,59.4358,402589.1437372,0
+ENS.US,D,20140729,000000,59.3803,59.6283,59.0309,59.0954,472719.93553143,0
+ENS.US,D,20140730,000000,59.1678,59.4437,58.9397,59.1311,309692.17452199,0
+ENS.US,D,20140731,000000,58.3602,58.7562,58.132,58.2402,503232.3982974,0
+ENS.US,D,20140801,000000,58.2402,58.4565,57.8185,58.3424,465833.34071459,0
+ENS.US,D,20140804,000000,58.5627,59.0389,58.142,58.9575,694679.33106819,0
+ENS.US,D,20140805,000000,58.7562,59.3714,58.636,58.8772,318338.46413617,0
+ENS.US,D,20140806,000000,58.8493,58.8683,58.3702,58.4178,719355.37197197,0
+ENS.US,D,20140807,000000,56.864,57.1309,53.1451,53.421,1403807.1069329,0
+ENS.US,D,20140808,000000,53.3218,55.2049,53.164,55.1395,686672.01424983,0
+ENS.US,D,20140811,000000,55.3875,56.2389,55.1862,56.1605,658555.19554644,0
+ENS.US,D,20140812,000000,56.1019,56.3411,55.837,56.2677,528674.40028135,0
+ENS.US,D,20140813,000000,56.2677,56.2864,56.0116,56.1863,852804.94116453,0
+ENS.US,D,20140814,000000,56.1784,56.7985,56.0385,56.7181,419887.77002672,0
+ENS.US,D,20140815,000000,56.9374,57.0883,56.2111,57.0128,583620.01366121,0
+ENS.US,D,20140818,000000,57.4901,58.0249,57.3035,57.9872,323752.59956073,0
+ENS.US,D,20140819,000000,58.2203,58.5974,57.9297,58.3989,485331.08157901,0
+ENS.US,D,20140820,000000,58.1152,58.4475,57.6717,58.2868,481167.67997088,0
+ENS.US,D,20140821,000000,58.3602,59.0667,57.9971,58.8493,389101.17382154,0
+ENS.US,D,20140822,000000,58.654,59.0479,58.2302,58.9208,560836.70290027,0
+ENS.US,D,20140825,000000,59.1054,59.1054,58.6717,58.7929,560075.78103773,0
+ENS.US,D,20140826,000000,58.7929,59.0766,58.6073,58.9765,212152.07018001,0
+ENS.US,D,20140827,000000,59.1233,59.1233,58.7472,58.8871,335864.86306268,0
+ENS.US,D,20140828,000000,58.645,58.8871,58.4079,58.6817,204237.47496609,0
+ENS.US,D,20140829,000000,58.8029,59.0667,58.2968,59.0309,170203.6069184,0
+ENS.US,D,20140902,000000,59.0309,59.6849,58.654,58.9765,265372.25544243,0
+ENS.US,D,20140903,000000,59.289,59.289,58.2679,58.3524,232828.98797048,0
+ENS.US,D,20140904,000000,58.5368,59.3436,58.1489,58.2203,139599.43039151,0
+ENS.US,D,20140905,000000,57.9674,58.2501,57.3035,58.1836,153581.24363519,0
+ENS.US,D,20140908,000000,58.1747,59.0568,58.1588,59.0479,389601.0642107,0
+ENS.US,D,20140909,000000,58.8683,59.1411,57.9009,58.006,271000.05369463,0
+ENS.US,D,20140910,000000,57.8403,58.1718,57.4296,57.8046,229909.2652741,0
+ENS.US,D,20140911,000000,57.242,58.2174,57.1686,57.9822,138421.26130899,0
+ENS.US,D,20140912,000000,57.8493,58.1271,57.623,57.869,395531.21552085,0
+ENS.US,D,20140915,000000,57.8135,57.8135,57.1517,57.5378,273619.4390201,0
+ENS.US,D,20140916,000000,57.4464,57.7571,57.1686,57.6142,329936.72743958,0
+ENS.US,D,20140917,000000,57.7144,58.2362,57.3353,58.0289,149959.0540008,0
+ENS.US,D,20140918,000000,58.137,58.5061,57.9524,58.4704,162355.52937724,0
+ENS.US,D,20140919,000000,58.5607,59.0122,57.869,57.879,622361.51882137,0
+ENS.US,D,20140922,000000,57.5378,57.5378,57.1686,57.2143,373492.70112602,0
+ENS.US,D,20140923,000000,57.0803,57.3353,56.5802,56.5802,367151.34965703,0
+ENS.US,D,20140924,000000,56.5077,57.2708,56.2864,56.9661,405120.84667586,0
+ENS.US,D,20140925,000000,56.9215,56.9215,55.3081,55.4848,442933.12010457,0
+ENS.US,D,20140926,000000,55.5205,55.8073,54.9599,55.3081,371016.42958131,0
+ENS.US,D,20140929,000000,54.7208,55.2109,54.4708,54.8507,319673.85680884,0
+ENS.US,D,20140930,000000,54.702,54.814,53.9865,53.9965,248094.79386697,0
+ENS.US,D,20141001,000000,54.065,54.065,51.5516,51.636,591255.43621827,0
+ENS.US,D,20141002,000000,51.6827,52.2799,51.6827,52.1162,621834.41665699,0
+ENS.US,D,20141003,000000,52.4624,52.7582,51.9684,52.7135,502510.78233239,0
+ENS.US,D,20141006,000000,52.8346,53.1362,51.7481,52.2244,353461.81103605,0
+ENS.US,D,20141007,000000,51.8751,52.1966,50.8412,50.8412,829751.52833848,0
+ENS.US,D,20141008,000000,50.7966,51.6727,50.3937,51.6638,377162.25940615,0
+ENS.US,D,20141009,000000,51.4336,51.629,50.2837,50.359,558307.01564866,0
+ENS.US,D,20141010,000000,50.0226,50.7361,49.2398,49.2398,490792.58564933,0
+ENS.US,D,20141013,000000,49.3529,49.6992,47.7128,47.7218,412167.68861343,0
+ENS.US,D,20141014,000000,48.0253,48.9213,47.6761,48.1463,510280.24807848,0
+ENS.US,D,20141015,000000,47.7218,49.3251,46.6183,49.0939,393269.61464729,0
+ENS.US,D,20141016,000000,49.4085,50.3014,48.8003,50.0693,482253.12744896,0
+ENS.US,D,20141017,000000,50.4662,50.7628,49.9255,50.3749,367590.76943461,0
+ENS.US,D,20141020,000000,50.2637,51.1478,50.2637,51.1389,370073.08804048,0
+ENS.US,D,20141021,000000,51.4723,52.5011,51.4723,52.4447,222413.93296723,0
+ENS.US,D,20141022,000000,52.5201,52.8803,52.0775,52.144,373384.86186867,0
+ENS.US,D,20141023,000000,52.777,53.7902,52.6143,53.5312,265764.30657425,0
+ENS.US,D,20141024,000000,53.6988,53.9766,52.7482,53.5113,177103.30370109,0
+ENS.US,D,20141027,000000,53.2851,53.5312,52.8346,53.4766,234845.68286709,0
+ENS.US,D,20141028,000000,53.7445,55.835,53.4766,55.835,412144.50821231,0
+ENS.US,D,20141029,000000,56.0821,56.1595,54.814,55.2656,289841.68842327,0
+ENS.US,D,20141030,000000,54.8874,56.2042,54.6097,55.843,319634.55091129,0
+ENS.US,D,20141031,000000,57.0991,57.897,56.3411,57.8215,381928.35144315,0
+ENS.US,D,20141103,000000,57.9524,58.3662,57.2708,57.5218,381041.4491398,0
+ENS.US,D,20141104,000000,57.1597,57.623,56.1774,56.4513,282643.66995673,0
+ENS.US,D,20141105,000000,56.9661,57.0446,56.2577,56.8382,339566.67233566,0
+ENS.US,D,20141106,000000,57.1517,57.7411,55.4848,55.5959,459061.64005976,0
+ENS.US,D,20141107,000000,54.6275,55.4759,53.8288,55.457,488741.62407281,0
+ENS.US,D,20141110,000000,55.5304,55.6227,55.1554,55.4927,255406.69865201,0
+ENS.US,D,20141111,000000,55.457,55.6039,55.1078,55.3845,210739.0735558,0
+ENS.US,D,20141112,000000,55.0503,55.4302,54.9679,55.3468,174289.40457498,0
+ENS.US,D,20141113,000000,55.467,55.467,54.8051,55.1355,249125.81779462,0
+ENS.US,D,20141114,000000,55.1078,55.3181,54.7773,55.1167,151903.18416351,0
+ENS.US,D,20141117,000000,54.9331,55.3081,54.2902,55.1554,158311.05330523,0
+ENS.US,D,20141118,000000,55.337,56.1495,55.0313,55.6128,222482.46632703,0
+ENS.US,D,20141119,000000,55.6128,55.717,54.3983,55.5205,581592.2324858,0
+ENS.US,D,20141120,000000,55.5205,56.0285,54.9143,56.0107,191397.54843799,0
+ENS.US,D,20141121,000000,56.9027,56.9751,56.1397,56.3222,231767.72873703,0
+ENS.US,D,20141124,000000,56.2677,56.7528,56.1397,56.4046,174940.47149312,0
+ENS.US,D,20141125,000000,56.4225,56.7628,56.1774,56.3778,213181.07842061,0
+ENS.US,D,20141126,000000,56.3868,56.6089,56.1308,56.4225,139016.89683317,0
+ENS.US,D,20141128,000000,55.9552,56.2111,55.6594,55.9185,220009.21831291,0
+ENS.US,D,20141201,000000,55.4927,55.8073,55.0413,55.2209,379261.59747193,0
+ENS.US,D,20141202,000000,55.2109,55.6971,54.9679,55.1732,390590.76655375,0
+ENS.US,D,20141203,000000,55.1355,56.4978,55.1355,56.3511,226448.33060396,0
+ENS.US,D,20141204,000000,56.0375,56.3124,55.1652,55.3181,275032.4356443,0
+ENS.US,D,20141205,000000,55.2656,55.6594,55.088,55.3757,209584.08487438,0
+ENS.US,D,20141208,000000,55.0978,56.0474,54.7873,54.9679,349135.13877662,0
+ENS.US,D,20141209,000000,54.186,56.1208,54.186,56.0821,407358.25930478,0
+ENS.US,D,20141210,000000,55.7389,56.0603,55.0433,55.0523,307702.69140061,0
+ENS.US,D,20141211,000000,55.6544,55.9601,54.7873,54.8974,219734.07703016,0
+ENS.US,D,20141212,000000,54.074,54.074,52.9953,53.0222,346067.26308183,0
+ENS.US,D,20141215,000000,53.3654,53.6968,52.0706,52.3018,358856.79743361,0
+ENS.US,D,20141216,000000,52.3018,53.8169,52.3018,52.7264,556216.74817461,0
+ENS.US,D,20141217,000000,52.7632,54.2693,52.5538,54.0223,504947.74797956,0
+ENS.US,D,20141218,000000,54.9252,55.47,54.5372,55.3965,247836.78592418,0
+ENS.US,D,20141219,000000,55.0523,55.9125,54.7515,55.5234,1252847.2643102,0
+ENS.US,D,20141222,000000,55.6267,56.2737,55.3399,56.1545,166397.98976218,0
+ENS.US,D,20141223,000000,56.5962,57.251,56.3094,56.6059,140882.4152008,0
+ENS.US,D,20141224,000000,56.6526,57.113,56.6059,56.9374,80556.93307627,0
+ENS.US,D,20141226,000000,57.242,57.4286,56.8065,57.0525,91913.313933313,0
+ENS.US,D,20141229,000000,57.0327,57.6042,56.8164,57.0227,92053.404183501,0
+ENS.US,D,20141230,000000,56.8452,57.251,56.4195,57.0883,135136.69925599,0
+ENS.US,D,20141231,000000,57.2887,57.7144,56.7698,56.993,251142.51269122,0
+ENS.US,D,20150102,000000,57.4454,57.502,55.5611,56.1158,139058.21841776,0
+ENS.US,D,20150105,000000,55.5711,55.7656,55.1475,55.4055,299638.93534476,0
+ENS.US,D,20150106,000000,55.3787,55.5234,53.9458,54.0223,269457.0452555,0
+ENS.US,D,20150107,000000,54.4708,54.6275,54.0133,54.5085,291804.96761298,0
+ENS.US,D,20150108,000000,55.1662,55.9025,55.1662,55.7845,185149.92641697,0
+ENS.US,D,20150109,000000,55.9502,56.0156,55.3787,55.6267,192334.84291766,0
+ENS.US,D,20150112,000000,55.4868,55.6267,54.0302,54.6554,305738.40436737,0
+ENS.US,D,20150113,000000,55.2397,56.476,54.9153,55.7389,340316.50791941,0
+ENS.US,D,20150114,000000,55.0066,55.3875,53.8367,54.6554,183503.11009462,0
+ENS.US,D,20150115,000000,54.9599,55.3301,53.291,53.3654,212264.94865498,0
+ENS.US,D,20150116,000000,53.0678,53.9458,53.0678,53.9071,250623.47327506,0
+ENS.US,D,20150120,000000,54.0392,54.2604,53.1035,53.6522,189342.55548738,0
+ENS.US,D,20150121,000000,53.4001,54.1284,53.2374,53.67,345188.4235267,0
+ENS.US,D,20150122,000000,54.1027,54.951,53.5381,54.8517,201617.08179709,0
+ENS.US,D,20150123,000000,54.7972,55.1187,54.3338,54.6741,95906.389985461,0
+ENS.US,D,20150126,000000,54.6652,55.1098,54.0927,54.9876,176517.74661216,0
+ENS.US,D,20150127,000000,54.1562,54.8884,53.67,54.5085,140012.64623739,0
+ENS.US,D,20150128,000000,54.7317,55.1752,53.9369,54.064,142350.84321896,0
+ENS.US,D,20150129,000000,54.055,54.9421,53.6522,54.9421,150027.58736061,0
+ENS.US,D,20150130,000000,54.3269,54.9153,53.8367,53.9071,203774.87478742,0
+ENS.US,D,20150202,000000,53.9458,55.1285,53.3743,55.071,216635.96602957,0
+ENS.US,D,20150203,000000,55.5334,56.9831,55.5334,56.8818,327097.63222531,0
+ENS.US,D,20150204,000000,56.6059,56.7698,55.8013,56.1823,242195.88570614,0
+ENS.US,D,20150205,000000,56.1446,57.371,55.2576,55.4233,344819.55279598,0
+ENS.US,D,20150206,000000,55.6068,56.4283,55.47,55.6267,568548.72156534,0
+ENS.US,D,20150209,000000,55.5234,56.2072,55.0611,55.9601,432447.51605445,0
+ENS.US,D,20150210,000000,56.3281,56.3281,55.7656,55.9789,361723.10442309,0
+ENS.US,D,20150211,000000,55.7933,56.3738,54.6831,56.1059,219057.81402385,0
+ENS.US,D,20150212,000000,56.3281,56.9195,56.3281,56.8352,114245.11079436,0
+ENS.US,D,20150213,000000,56.9007,57.8135,56.863,57.7411,140449.04248439,0
+ENS.US,D,20150217,000000,57.7411,58.1638,57.3998,57.898,114093.93426538,0
+ENS.US,D,20150218,000000,57.623,58.2282,57.4821,58.2282,151132.1838657,0
+ENS.US,D,20150219,000000,57.9157,58.8226,57.6757,58.6907,213369.54516006,0
+ENS.US,D,20150220,000000,58.645,59.542,58.0656,59.5222,443506.58307116,0
+ENS.US,D,20150223,000000,59.4766,59.8834,58.5537,59.8734,425503.47415659,0
+ENS.US,D,20150224,000000,59.7999,60.4222,59.5866,60.2136,409288.2796581,0
+ENS.US,D,20150225,000000,59.9309,60.2803,59.7921,60.2236,234145.23161614,0
+ENS.US,D,20150226,000000,60.2436,60.4906,59.8644,60.4122,292266.55994812,0
+ENS.US,D,20150227,000000,60.299,60.5084,60.1671,60.299,501271.13479475,0
+ENS.US,D,20150302,000000,60.2533,61.4817,60.1671,61.4619,229476.90040122,0
+ENS.US,D,20150303,000000,61.1493,61.2972,60.812,60.942,156158.29953255,0
+ENS.US,D,20150304,000000,60.7724,61.0363,60.7167,60.9083,180743.63451894,0
+ENS.US,D,20150305,000000,60.8983,61.2059,60.6602,60.8616,133418.32604325,0
+ENS.US,D,20150306,000000,60.2623,61.056,60.2336,60.4657,302572.76785051,0
+ENS.US,D,20150309,000000,60.6305,60.9797,60.2048,60.7435,210740.08139933,0
+ENS.US,D,20150310,000000,60.3565,60.3565,59.2493,59.293,115982.63303413,0
+ENS.US,D,20150311,000000,59.3524,59.7235,58.6937,59.6502,167829.12756988,0
+ENS.US,D,20150312,000000,60.2513,60.8884,59.7959,60.8616,196557.70729386,0
+ENS.US,D,20150313,000000,60.5699,60.7425,59.1391,59.6591,193426.33745692,0
+ENS.US,D,20150316,000000,59.7602,60.046,59.5579,59.8426,130356.49740962,0
+ENS.US,D,20150317,000000,59.9458,61.1136,59.5579,61.1047,372165.37120157,0
+ENS.US,D,20150318,000000,60.8011,61.4729,60.038,61.4153,456183.23894797,0
+ENS.US,D,20150319,000000,61.2704,61.5761,60.1214,60.8785,268053.11922303,0
+ENS.US,D,20150320,000000,61.2704,61.8062,60.942,61.3707,568182.87436521,0
+ENS.US,D,20150323,000000,61.3141,61.9372,61.3141,61.4827,225826.49114809,0
+ENS.US,D,20150324,000000,61.3608,61.8906,60.9509,61.056,231333.3481771,0
+ENS.US,D,20150325,000000,60.9697,61.065,58.6103,58.6203,640755.67102424,0
+ENS.US,D,20150326,000000,58.3156,59.3426,58.1836,59.1203,226688.19736328,0
+ENS.US,D,20150327,000000,59.1668,59.6115,58.7026,59.2642,201414.50524827,0
+ENS.US,D,20150330,000000,59.5757,61.0273,59.5757,60.5699,170207.6382925,0
+ENS.US,D,20150331,000000,59.8337,60.2028,58.9188,59.4814,237210.08378035,0
+ENS.US,D,20150401,000000,59.4814,59.8337,58.9188,59.8139,168152.64534189,0
+ENS.US,D,20150402,000000,59.8139,60.689,59.6769,59.8337,156059.53086695,0
+ENS.US,D,20150406,000000,59.6402,60.5163,59.6402,60.2416,118044.68088942,0
+ENS.US,D,20150407,000000,60.3258,60.3745,59.8059,60.056,175295.23241447,0
+ENS.US,D,20150408,000000,59.9845,60.5352,59.6769,60.4647,162862.47467109,0
+ENS.US,D,20150409,000000,60.4796,60.9321,60.4796,60.8011,169679.52828459,0
+ENS.US,D,20150410,000000,61.0273,61.5114,60.7911,61.5017,140615.33666627,0
+ENS.US,D,20150413,000000,61.5691,62.1565,61.3975,61.9372,166641.88789561,0
+ENS.US,D,20150414,000000,61.7774,62.214,61.2704,62.1565,261031.47337362,0
+ENS.US,D,20150415,000000,62.4987,63.3055,62.3181,63.1963,231735.47774419,0
+ENS.US,D,20150416,000000,62.9721,63.0842,62.7717,62.852,211647.14057321,0
+ENS.US,D,20150417,000000,62.2706,62.8132,62.1188,62.5077,230249.91638607,0
+ENS.US,D,20150420,000000,62.9354,63.5862,62.7805,62.7895,134796.04814403,0
+ENS.US,D,20150421,000000,63.1695,63.4831,62.7151,63.0286,193875.83566975,0
+ENS.US,D,20150422,000000,62.9899,63.5396,62.6119,63.2052,132511.26686936,0
+ENS.US,D,20150423,000000,63.1597,64.1043,63.104,63.5932,120203.48172327,0
+ENS.US,D,20150424,000000,63.7569,63.7569,63.1318,63.2152,184819.35374027,0
+ENS.US,D,20150427,000000,63.3055,63.9722,63.0663,63.5495,242890.28989592,0
+ENS.US,D,20150428,000000,63.3968,64.3234,63.2419,63.9624,148929.03791668,0
+ENS.US,D,20150429,000000,63.5862,64.2045,63.1884,63.7748,136941.74701203,0
+ENS.US,D,20150430,000000,63.3333,63.8035,62.8232,62.8699,443008.70836905,0
+ENS.US,D,20150501,000000,63.2866,63.8234,62.7528,63.1695,175171.26766071,0
+ENS.US,D,20150504,000000,63.8522,63.8522,62.8609,62.9801,131651.57634122,0
+ENS.US,D,20150505,000000,62.9076,63.3868,62.0473,62.3549,203250.79615361,0
+ENS.US,D,20150506,000000,62.481,62.8877,61.5314,62.3181,151736.88998162,0
+ENS.US,D,20150507,000000,62.1465,62.2805,61.5591,62.1852,219155.57484593,0
+ENS.US,D,20150508,000000,62.9254,65.0478,62.1277,63.5108,350455.41379639,0
+ENS.US,D,20150511,000000,63.5208,63.872,62.8132,62.9444,199257.72010146,0
+ENS.US,D,20150512,000000,62.3261,63.862,61.3707,63.3333,499005.50254709,0
+ENS.US,D,20150513,000000,63.6874,63.862,63.2786,63.359,180357.63044828,0
+ENS.US,D,20150514,000000,63.4831,64.2302,63.2707,64.2212,227982.26845136,0
+ENS.US,D,20150515,000000,64.1955,64.4385,63.6319,64.141,162214.43128352,0
+ENS.US,D,20150518,000000,63.7142,64.1776,63.1695,63.6964,254801.99253609,0
+ENS.US,D,20150519,000000,63.7054,63.7054,62.9721,63.2619,195502.49512158,0
+ENS.US,D,20150520,000000,63.4245,63.6508,62.7151,63.4056,197531.2841405,0
+ENS.US,D,20150521,000000,63.4642,63.89,63.2619,63.6795,167502.58626727,0
+ENS.US,D,20150522,000000,63.3968,63.872,62.9641,63.2786,112751.48668804,0
+ENS.US,D,20150526,000000,62.9641,63.114,62.0562,62.2328,194489.61237741,0
+ENS.US,D,20150527,000000,62.5732,63.75,62.1277,63.622,248396.13908141,0
+ENS.US,D,20150528,000000,63.0842,63.6874,62.3261,63.1695,279990.01795135,0
+ENS.US,D,20150529,000000,62.472,62.725,61.0849,61.702,368492.78939086,0
+ENS.US,D,20150601,000000,61.8162,62.2607,61.2426,62.0106,243129.14881172,0
+ENS.US,D,20150602,000000,61.8806,62.7895,61.7774,62.0642,159382.39097394,0
+ENS.US,D,20150603,000000,62.2607,63.3968,62.0642,63.233,252176.56014945,0
+ENS.US,D,20150604,000000,62.7717,63.3055,62.4899,62.8075,283276.5956914,0
+ENS.US,D,20150605,000000,62.8132,63.2866,62.2507,63.1963,337822.09519122,0
+ENS.US,D,20150608,000000,63.3868,64.0496,63.2419,63.7569,410284.02906233,0
+ENS.US,D,20150609,000000,63.89,64.5666,63.5932,64.3234,425474.24669433,0
+ENS.US,D,20150610,000000,64.506,66.7127,64.4802,66.6492,472236.17063869,0
+ENS.US,D,20150611,000000,66.809,66.8278,65.3712,65.6302,399674.46025845,0
+ENS.US,D,20150612,000000,65.1638,66.5411,65.1638,66.0004,301633.45768378,0
+ENS.US,D,20150615,000000,65.4338,65.9249,64.2172,64.8682,397188.11027848,0
+ENS.US,D,20150616,000000,64.9049,66.2683,64.6986,66.2683,433493.65763499,0
+ENS.US,D,20150617,000000,66.3427,67.0203,65.9061,66.419,366269.48657132,0
+ENS.US,D,20150618,000000,66.6195,67.0759,66.3139,66.8457,397080.27102113,0
+ENS.US,D,20150619,000000,67.0659,67.692,66.5411,67.3388,435756.26635207,0
+ENS.US,D,20150622,000000,68.0155,68.0155,66.7614,66.8646,357759.25583322,0
+ENS.US,D,20150623,000000,66.9013,67.7457,66.4934,67.5304,381012.22167753,0
+ENS.US,D,20150624,000000,67.189,67.6355,67.1206,67.2743,286337.41648149,0
+ENS.US,D,20150625,000000,67.4202,67.7546,66.4746,66.7614,357544.58516207,0
+ENS.US,D,20150626,000000,66.94,67.2277,66.1968,66.4459,501680.31926653,0
+ENS.US,D,20150629,000000,65.6937,66.6949,65.1381,65.1818,369609.48001826,0
+ENS.US,D,20150630,000000,65.4436,66.167,65.0726,65.2482,358762.06014212,0
+ENS.US,D,20150701,000000,65.7781,65.9627,65.0349,65.6302,288168.66816922,0
+ENS.US,D,20150702,000000,65.8605,66.0004,64.7472,64.8782,317684.37368744,0
+ENS.US,D,20150706,000000,64.3274,65.0448,63.7261,64.3006,405913.01168773,0
+ENS.US,D,20150707,000000,64.3195,64.6638,63.235,64.1538,381136.18643129,0
+ENS.US,D,20150708,000000,63.5872,64.135,62.3361,62.4443,415500.6271557,0
+ENS.US,D,20150709,000000,63.2886,63.7084,62.4273,62.4531,348495.15813727,0
+ENS.US,D,20150710,000000,63.0763,63.6627,62.8442,63.5704,290107.75911427,0
+ENS.US,D,20150713,000000,64.0536,64.3006,63.6904,64.1063,243676.40784662,0
+ENS.US,D,20150714,000000,64.0149,64.1825,63.8938,64.0446,191573.92105513,0
+ENS.US,D,20150715,000000,64.0149,64.0149,62.7628,62.8242,203681.14533945,0
+ENS.US,D,20150716,000000,63.0763,63.5525,62.5157,62.593,179904.10086134,0
+ENS.US,D,20150717,000000,62.4899,62.4987,61.1455,61.2396,222672.94875355,0
+ENS.US,D,20150720,000000,61.2228,61.5384,60.7197,60.8746,240335.40655615,0
+ENS.US,D,20150721,000000,60.8408,61.194,59.9686,60.1691,239154.21394304,0
+ENS.US,D,20150722,000000,60.0867,60.291,59.4646,59.7533,131319.99582099,0
+ENS.US,D,20150723,000000,59.8089,60.2543,58.7026,58.7769,218682.89623198,0
+ENS.US,D,20150724,000000,58.8921,58.8921,57.498,57.5725,267160.16985851,0
+ENS.US,D,20150727,000000,57.0456,57.6022,56.6269,57.1537,179256.05747377,0
+ENS.US,D,20150728,000000,57.5535,57.7381,56.9671,57.1816,326626.96929842,0
+ENS.US,D,20150729,000000,57.3016,57.7114,56.866,57.5922,371009.37467663,0
+ENS.US,D,20150730,000000,57.366,57.7928,56.9861,57.7381,405484.67818894,0
+ENS.US,D,20150731,000000,58.0843,58.2581,57.6924,57.9723,731353.74915542,0
+ENS.US,D,20150803,000000,57.8195,58.2005,57.2649,57.4336,244274.05905786,0
+ENS.US,D,20150804,000000,57.3949,58.0021,56.5534,56.8194,248524.13520927,0
+ENS.US,D,20150805,000000,57.246,57.7728,56.6893,57.0813,257468.74650731,0
+ENS.US,D,20150806,000000,56.224,56.8471,50.5644,51.5198,1332638.2363062,0
+ENS.US,D,20150807,000000,51.1289,51.4931,50.1358,50.1725,449974.9228245,0
+ENS.US,D,20150810,000000,50.3521,51.6221,50.3521,51.3522,618025.7759702,0
+ENS.US,D,20150811,000000,50.8481,51.2768,50.6944,51.0634,408117.16548027,0
+ENS.US,D,20150812,000000,50.6012,51.1478,50.5167,50.9643,562009.83276517,0
+ENS.US,D,20150813,000000,50.9831,51.1289,50.5069,50.5456,219008.42969105,0
+ENS.US,D,20150814,000000,50.3421,50.7499,49.7537,50.1158,419377.80120228,0
+ENS.US,D,20150817,000000,49.9065,50.7132,49.4591,50.6012,516119.69347125,0
+ENS.US,D,20150818,000000,50.6259,50.7222,50.2102,50.5912,212115.78781306,0
+ENS.US,D,20150819,000000,50.3521,50.8581,50.0604,50.5813,461285.95072283,0
+ENS.US,D,20150820,000000,50.3957,50.5456,50.0414,50.1258,429180.08734141,0
+ENS.US,D,20150821,000000,49.1615,49.6247,48.5839,48.6137,367128.16925592,0
+ENS.US,D,20150824,000000,45.8454,48.076,45.6827,46.3475,445968.7448065,0
+ENS.US,D,20150825,000000,47.7128,47.8904,46.1549,46.3565,512129.64094968,0
+ENS.US,D,20150826,000000,47.3873,47.3873,46.2304,47.2574,272223.57573584,0
+ENS.US,D,20150827,000000,47.6572,48.6703,47.3228,48.6037,323611.50146702,0
+ENS.US,D,20150828,000000,48.6981,49.1982,48.5215,48.7358,246155.7029219,0
+ENS.US,D,20150831,000000,48.574,49.8698,48.1781,49.6337,391048.3275148,0
+ENS.US,D,20150901,000000,48.6037,49.08,47.4905,47.6304,317039.35383046,0
+ENS.US,D,20150902,000000,48.1593,48.1692,47.5004,47.7872,209313.98280927,0
+ENS.US,D,20150903,000000,47.7872,48.317,47.7772,48.076,225579.56948409,0
+ENS.US,D,20150904,000000,47.3873,47.9916,47.2404,47.2673,217499.68793182,0
+ENS.US,D,20150908,000000,47.946,48.6891,47.6939,48.6316,303572.54862884,0
+ENS.US,D,20150909,000000,49.2497,49.2596,48.1811,48.2734,206897.17403263,0
+ENS.US,D,20150910,000000,47.9678,49.2309,47.9023,48.7695,263844.36465619,0
+ENS.US,D,20150911,000000,48.3885,49.8203,48.3885,49.6168,253062.45460928,0
+ENS.US,D,20150914,000000,49.6764,49.6764,48.4778,48.6654,198519.97864004,0
+ENS.US,D,20150915,000000,48.7496,50.0147,48.7496,49.9065,210007.37915554,0
+ENS.US,D,20150916,000000,49.8877,51.0227,49.5404,50.7708,261331.81074454,0
+ENS.US,D,20150917,000000,50.6279,50.9672,49.9155,50.1358,266525.22843678,0
+ENS.US,D,20150918,000000,49.5702,49.9065,48.4975,48.7695,687466.19494874,0
+ENS.US,D,20150921,000000,49.2129,49.3361,48.1623,48.2634,145160.71097095,0
+ENS.US,D,20150922,000000,47.5679,47.678,46.7285,47.1382,352804.69705675,0
+ENS.US,D,20150923,000000,47.3496,47.5579,46.9121,47.1195,258943.22158664,0
+ENS.US,D,20150924,000000,46.6819,47.5779,46.3078,47.417,298395.25643301,0
+ENS.US,D,20150925,000000,47.7892,48.8577,47.5192,48.1146,334015.47019148,0
+ENS.US,D,20150928,000000,47.7505,48.2734,47.5192,47.94,376597.86703128,0
+ENS.US,D,20150929,000000,48.06,48.7784,47.7595,48.5333,367837.69109861,0
+ENS.US,D,20150930,000000,49.1118,50.2944,49.093,49.9065,540805.8128103,0
+ENS.US,D,20151001,000000,50.0791,51.0774,48.0035,49.5503,689187.59169207,0
+ENS.US,D,20151002,000000,49.1962,52.5608,49.1505,52.2779,797090.34317393,0
+ENS.US,D,20151005,000000,52.7354,55.0909,52.3812,54.8428,769282.93243319,0
+ENS.US,D,20151006,000000,54.9331,62.3589,54.7297,59.4775,4356511.4827226,0
+ENS.US,D,20151007,000000,59.8972,60.5193,57.8006,60.2613,1457716.6571674,0
+ENS.US,D,20151008,000000,60.0183,61.5194,59.7582,61.461,629273.30972638,0
+ENS.US,D,20151009,000000,61.8916,61.8916,60.1661,60.6522,465541.06609189,0
+ENS.US,D,20151012,000000,60.4579,60.7177,59.4586,59.8872,321130.19070468,0
+ENS.US,D,20151013,000000,59.7861,60.6622,59.3852,59.5727,315546.73756766,0
+ENS.US,D,20151014,000000,59.3386,59.6839,58.3225,58.904,401982.42193423,0
+ENS.US,D,20151015,000000,59.0766,59.8317,58.4565,59.7582,282052.06580665,0
+ENS.US,D,20151016,000000,59.7484,61.3041,59.4031,60.9946,315872.27102672,0
+ENS.US,D,20151019,000000,60.5371,61.1007,59.9905,60.3556,270416.51229276,0
+ENS.US,D,20151020,000000,60.1661,61.5194,59.9905,60.5292,148537.99462839,0
+ENS.US,D,20151021,000000,60.8308,61.1742,60.0183,60.2226,146126.22506938,0
+ENS.US,D,20151022,000000,60.4736,61.8162,60.4736,61.3588,262724.65049822,0
+ENS.US,D,20151023,000000,61.8459,61.9392,60.7377,61.5492,319738.35879453,0
+ENS.US,D,20151026,000000,61.1007,61.3687,59.5638,59.9905,349798.29981708,0
+ENS.US,D,20151027,000000,59.3474,59.5886,57.7094,57.8185,579244.96491251,0
+ENS.US,D,20151028,000000,58.1995,59.4219,57.8265,58.8286,505269.25006454,0
+ENS.US,D,20151029,000000,58.6847,59.1431,57.3621,57.4206,556159.30109359,0
+ENS.US,D,20151030,000000,57.8096,57.9912,56.6398,56.8035,581391.67162403,0
+ENS.US,D,20151102,000000,56.8898,61.3398,56.8898,60.0837,1008311.1659355,0
+ENS.US,D,20151103,000000,59.7672,60.6622,58.5756,58.648,765632.52318007,0
+ENS.US,D,20151104,000000,59.3018,59.6938,58.3881,58.8186,259471.33159455,0
+ENS.US,D,20151105,000000,58.9188,60.0371,58.6301,59.9071,229655.28870541,0
+ENS.US,D,20151106,000000,59.7385,60.7098,59.1144,60.6027,179195.58686218,0
+ENS.US,D,20151109,000000,60.5193,60.5193,59.283,59.9905,140697.97983544,0
+ENS.US,D,20151110,000000,59.2383,59.8218,58.5914,58.6669,332514.79118046,0
+ENS.US,D,20151111,000000,58.8186,58.9932,57.9037,58.1995,186280.72685375,0
+ENS.US,D,20151112,000000,57.6617,58.0923,56.4602,56.6398,250593.23796926,0
+ENS.US,D,20151113,000000,56.2448,57.3254,55.7825,55.9382,249413.05319968,0
+ENS.US,D,20151116,000000,56.0603,57.2609,56.0047,56.235,340028.26467082,0
+ENS.US,D,20151117,000000,56.5077,56.7201,55.4997,56.217,283984.10184702,0
+ENS.US,D,20151118,000000,56.5267,56.5564,55.6316,56.217,226004.87945229,0
+ENS.US,D,20151119,000000,56.2002,56.4026,55.2417,55.5195,121431.03513859,0
+ENS.US,D,20151120,000000,55.9204,56.0871,55.2953,55.5474,163305.92582276,0
+ENS.US,D,20151123,000000,55.586,55.8073,54.9242,55.2685,192828.68624568,0
+ENS.US,D,20151124,000000,54.9054,56.0236,54.4301,54.7674,430755.34677338,0
+ENS.US,D,20151125,000000,54.823,55.7537,54.823,55.4183,386950.43573589,0
+ENS.US,D,20151127,000000,55.3231,55.586,54.8497,55.0621,170821.41500016,0
+ENS.US,D,20151130,000000,55.2854,55.4749,54.6345,54.8587,260362.26527201,0
+ENS.US,D,20151201,000000,54.9778,55.3628,54.5521,55.1584,235486.67134997,0
+ENS.US,D,20151202,000000,55.0253,55.3727,54.3467,54.4202,203104.65884226,0
+ENS.US,D,20151203,000000,54.6801,54.951,53.5827,54.0392,290240.79445978,0
+ENS.US,D,20151204,000000,54.066,55.3528,54.066,54.9699,385767.22743574,0
+ENS.US,D,20151207,000000,54.7297,55.6316,54.0302,54.7098,279579.82563605,0
+ENS.US,D,20151208,000000,53.9458,54.951,53.7038,54.1582,394580.81907533,0
+ENS.US,D,20151209,000000,53.9211,54.8398,52.8683,52.9973,201243.17184874,0
+ENS.US,D,20151210,000000,52.8941,53.287,52.3702,52.7532,204130.64355228,0
+ENS.US,D,20151211,000000,51.8096,52.5211,51.3255,52.1946,302291.57950661,0
+ENS.US,D,20151214,000000,52.2948,52.7731,51.8473,52.7165,249442.28066195,0
+ENS.US,D,20151215,000000,52.9884,53.3049,52.2502,52.6977,162708.27461152,0
+ENS.US,D,20151216,000000,53.1372,53.5083,52.4634,53.3624,165170.43634686,0
+ENS.US,D,20151217,000000,53.4736,53.4736,51.9883,52.8683,267178.31104199,0
+ENS.US,D,20151218,000000,52.5111,52.904,52.006,52.3702,678766.48962766,0
+ENS.US,D,20151221,000000,52.6887,53.7445,52.6887,53.3247,214088.13759449,0
+ENS.US,D,20151222,000000,53.6056,53.7355,53.1274,53.3982,260251.40248409,0
+ENS.US,D,20151223,000000,53.6888,53.9011,53.0608,53.3426,225218.76150158,0
+ENS.US,D,20151224,000000,53.2504,53.6522,52.8683,53.417,66718.233613361,0
+ENS.US,D,20151228,000000,53.3883,53.431,52.2858,52.914,197522.21354876,0
+ENS.US,D,20151229,000000,53.2781,53.4447,52.531,52.9884,193126.000086,0
+ENS.US,D,20151230,000000,52.8773,53.4071,52.6053,52.9973,178939.59460644,0
+ENS.US,D,20151231,000000,52.6787,52.9408,52.1589,52.2502,210545.5675987,0
+ENS.US,D,20160104,000000,51.4763,51.9922,50.4463,51.1021,399147.35809408,0
+ENS.US,D,20160105,000000,51.3165,51.4276,50.7003,50.99,268915.83328175,0
+ENS.US,D,20160106,000000,50.241,51.0575,50.1178,50.9225,494877.37546239,0
+ENS.US,D,20160107,000000,50.1665,51.1656,49.86,50.4264,503037.88449678,0
+ENS.US,D,20160108,000000,50.6418,51.0178,50.232,50.2886,307384.21284621,0
+ENS.US,D,20160111,000000,50.5605,50.7341,49.8838,50.3361,174819.53026995,0
+ENS.US,D,20160112,000000,50.7479,50.9325,50.1665,50.9048,272864.56421873,0
+ENS.US,D,20160113,000000,51.1279,51.2083,49.5702,49.841,246947.86793377,0
+ENS.US,D,20160114,000000,50.0624,50.0624,49.0086,49.4382,372839.61852082,0
+ENS.US,D,20160115,000000,48.0918,49.2031,47.7732,48.9511,251549.68147594,0
+ENS.US,D,20160119,000000,49.5246,50.0087,48.8033,49.6237,210447.80677663,0
+ENS.US,D,20160120,000000,48.9709,50.1081,47.2147,49.7626,292258.49719992,0
+ENS.US,D,20160121,000000,49.8123,50.0811,48.6336,48.7378,290746.73191011,0
+ENS.US,D,20160122,000000,49.5146,49.7349,48.5582,48.9421,261599.89712259,0
+ENS.US,D,20160125,000000,48.3269,48.448,44.5595,44.7192,569610.98864232,0
+ENS.US,D,20160126,000000,45.0357,46.1034,44.8154,45.381,363214.71284237,0
+ENS.US,D,20160127,000000,45.246,46.6461,45.1121,45.3732,296416.85959042,0
+ENS.US,D,20160128,000000,45.9616,46.2801,44.7292,44.9178,344386.18007958,0
+ENS.US,D,20160129,000000,45.9813,46.7762,43.9662,45.246,399276.36206547,0
+ENS.US,D,20160201,000000,44.8453,45.5527,43.85,45.132,173464.98857027,0
+ENS.US,D,20160202,000000,44.5783,44.5783,43.2428,43.615,223248.4274072,0
+ENS.US,D,20160203,000000,43.9761,44.4682,42.6297,43.3182,202540.2664674,0
+ENS.US,D,20160204,000000,43.1773,44.0564,42.5959,43.2131,201384.26994246,0
+ENS.US,D,20160205,000000,42.9849,42.9849,41.6632,41.6732,179497.93992014,0
+ENS.US,D,20160208,000000,41.2347,41.2347,40.1531,40.9082,218157.80975465,0
+ENS.US,D,20160209,000000,40.4031,41.423,40.3277,40.9637,171001.81899142,0
+ENS.US,D,20160210,000000,41.0888,41.8151,40.418,40.534,203599.51001379,0
+ENS.US,D,20160211,000000,39.8544,41.0698,39.7987,40.7126,332151.96751092,0
+ENS.US,D,20160212,000000,41.186,42.7755,40.8139,42.3181,341868.58695027,0
+ENS.US,D,20160216,000000,42.8499,43.9472,42.8211,43.8332,215510.20481043,0
+ENS.US,D,20160217,000000,44.0941,44.8056,43.7499,44.3957,252165.47387066,0
+ENS.US,D,20160218,000000,44.3293,44.7669,43.0404,43.1297,378606.49917968,0
+ENS.US,D,20160219,000000,43.0236,43.4433,42.6911,42.9372,281614.66171614,0
+ENS.US,D,20160222,000000,43.2329,44.7966,43.2329,44.7867,224970.83199406,0
+ENS.US,D,20160223,000000,44.6339,45.0258,44.0654,44.747,219304.73568786,0
+ENS.US,D,20160224,000000,44.242,46.9706,43.9562,46.786,325485.08258286,0
+ENS.US,D,20160225,000000,46.9904,47.2434,45.9327,46.8297,182475.10969753,0
+ENS.US,D,20160226,000000,47.0471,47.6225,46.6927,47.5431,175337.56184259,0
+ENS.US,D,20160229,000000,47.5886,48.8033,47.5044,47.9817,296832.09112335,0
+ENS.US,D,20160301,000000,48.3646,49.1207,47.6176,49.0086,173164.65119937,0
+ENS.US,D,20160302,000000,49.0086,50.5605,48.9799,50.492,193069.56084852,0
+ENS.US,D,20160303,000000,50.474,51.1836,49.851,51.1121,204819.00068092,0
+ENS.US,D,20160304,000000,51.0923,52.2204,50.5693,52.1112,310365.41399772,0
+ENS.US,D,20160307,000000,52.0438,53.165,51.6608,53.1174,253523.03910091,0
+ENS.US,D,20160308,000000,52.8019,52.8019,50.7003,50.9811,197374.06055036,0
+ENS.US,D,20160309,000000,51.1896,51.1896,50.224,50.6556,149257.59490633,0
+ENS.US,D,20160310,000000,50.9087,50.9087,49.7547,50.3937,148326.34748781,0
+ENS.US,D,20160311,000000,50.8799,51.893,50.6458,51.7997,110433.446577,0
+ENS.US,D,20160314,000000,51.7918,51.8176,50.7688,51.6032,130623.57594415,0
+ENS.US,D,20160315,000000,51.1617,51.2351,50.616,50.7331,118466.96732704,0
+ENS.US,D,20160316,000000,50.609,52.1579,50.609,51.8176,129173.28910946,0
+ENS.US,D,20160317,000000,51.883,53.9261,51.1389,53.6393,196961.852548,0
+ENS.US,D,20160318,000000,53.9836,55.0036,53.4577,54.7625,594694.19833082,0
+ENS.US,D,20160321,000000,54.4429,55.1932,54.2843,54.8091,161229.7681581,0
+ENS.US,D,20160322,000000,54.4698,54.9252,54.1691,54.5541,182687.76468163,0
+ENS.US,D,20160323,000000,54.3229,54.6097,52.1202,52.1579,233879.16092513,0
+ENS.US,D,20160324,000000,51.893,53.1779,51.7918,52.1102,300797.95540027,0
+ENS.US,D,20160328,000000,52.2948,52.5409,51.634,51.8553,245460.2908886,0
+ENS.US,D,20160329,000000,51.5536,52.6063,51.1796,52.3415,519943.45181094,0
+ENS.US,D,20160330,000000,52.7264,53.3555,52.0805,52.1102,267826.35442955,0
+ENS.US,D,20160331,000000,52.005,52.6153,52.005,52.2194,190874.47764771,0
+ENS.US,D,20160401,000000,51.763,52.2849,51.2927,52.1866,297785.51109945,0
+ENS.US,D,20160404,000000,52.2194,52.8793,51.5001,51.5358,145345.1463363,0
+ENS.US,D,20160405,000000,51.0774,52.8406,50.2905,50.359,349236.93097281,0
+ENS.US,D,20160406,000000,50.243,51.264,50.243,50.5148,198311.35503004,0
+ENS.US,D,20160407,000000,50.0831,50.7906,49.8708,50.1011,213228.44706635,0
+ENS.US,D,20160408,000000,50.4026,50.7509,49.7836,49.8808,126231.3938555,0
+ENS.US,D,20160411,000000,49.842,50.1398,49.1286,49.1485,216603.71503672,0
+ENS.US,D,20160412,000000,49.3341,49.5702,49.083,49.3052,201635.22298056,0
+ENS.US,D,20160413,000000,49.7736,52.2194,49.6327,52.1579,302513.30508245,0
+ENS.US,D,20160414,000000,52.1946,52.4447,51.7054,52.2571,136274.55459745,0
+ENS.US,D,20160415,000000,51.9476,52.8029,51.9009,52.2849,109772.30122359,0
+ENS.US,D,20160418,000000,52.2393,54.0035,52.2393,53.5519,134474.54605906,0
+ENS.US,D,20160419,000000,53.8973,54.2266,53.168,53.4577,114761.12667995,0
+ENS.US,D,20160420,000000,53.674,53.8874,53.0727,53.1094,115579.49562351,0
+ENS.US,D,20160421,000000,53.0727,53.6194,52.9715,53.2166,93072.333988833,0
+ENS.US,D,20160422,000000,53.1968,55.0978,53.0529,55.069,164726.98519519,0
+ENS.US,D,20160425,000000,54.7625,54.8796,53.4577,53.8774,126811.91172679,0
+ENS.US,D,20160426,000000,53.9836,55.1981,53.9261,55.1355,138076.57882291,0
+ENS.US,D,20160427,000000,55.0303,55.4739,54.5898,54.8637,170301.36774048,0
+ENS.US,D,20160428,000000,54.4052,54.6295,53.5609,53.7197,78909.108910379,0
+ENS.US,D,20160429,000000,53.7018,54.7446,53.3456,54.7049,204877.45560544,0
+ENS.US,D,20160502,000000,54.8458,55.1742,54.0083,54.695,203613.61982317,0
+ENS.US,D,20160503,000000,54.1047,55.1832,53.1292,53.41,88611.61854037,0
+ENS.US,D,20160504,000000,53.3178,53.5371,52.1718,52.7443,165991.82882099,0
+ENS.US,D,20160505,000000,52.9616,54.828,52.7394,54.2366,180960.32087715,0
+ENS.US,D,20160506,000000,56.5335,58.7333,54.4132,55.079,504608.10471112,0
+ENS.US,D,20160509,000000,54.8914,55.2029,54.058,54.2554,197209.78205554,0
+ENS.US,D,20160510,000000,54.2554,54.9529,53.9261,54.6851,219854.01040982,0
+ENS.US,D,20160511,000000,54.6394,55.2129,54.1979,54.6474,136347.11933137,0
+ENS.US,D,20160512,000000,54.948,55.4818,53.8059,54.313,97339.543480199,0
+ENS.US,D,20160513,000000,54.1691,54.3963,52.8118,52.8495,137194.71573718,0
+ENS.US,D,20160516,000000,52.8961,54.6295,52.8961,53.9836,119676.37955889,0
+ENS.US,D,20160517,000000,53.8249,54.6474,52.65,53.0628,143400.00833009,0
+ENS.US,D,20160518,000000,52.9328,54.6196,52.2194,54.4698,114683.52272842,0
+ENS.US,D,20160519,000000,54.058,54.6474,52.7741,53.429,116260.79784744,0
+ENS.US,D,20160520,000000,53.7485,55.069,53.5222,54.828,188151.28443901,0
+ENS.US,D,20160523,000000,54.5719,55.1078,54.049,54.7813,219914.4810214,0
+ENS.US,D,20160524,000000,55.0136,55.6128,54.4975,55.0136,619964.86691526,0
+ENS.US,D,20160525,000000,55.1742,56.0534,54.9986,55.6882,280455.64166062,0
+ENS.US,D,20160526,000000,55.9601,56.1397,55.4441,55.7467,110719.67413853,0
+ENS.US,D,20160527,000000,55.9412,55.9799,55.3221,55.8658,121867.43138558,0
+ENS.US,D,20160531,000000,55.9313,56.6466,55.6693,56.3441,297750.23657602,0
+ENS.US,D,20160601,000000,56.5237,61.1265,56.2797,59.7662,911051.24209381,0
+ENS.US,D,20160602,000000,59.9835,60.5918,59.6065,60.0837,541257.32671019,0
+ENS.US,D,20160603,000000,59.9905,60.9172,58.905,60.4955,302285.53244545,0
+ENS.US,D,20160606,000000,60.8279,62.7935,60.7317,62.6049,297642.39731868,0
+ENS.US,D,20160607,000000,62.7935,63.2796,62.5901,63.0455,176616.51527776,0
+ENS.US,D,20160608,000000,63.6051,63.8393,62.7438,62.9741,186017.67969332,0
+ENS.US,D,20160609,000000,62.4948,62.6943,62.0175,62.2517,184453.50654013,0
+ENS.US,D,20160610,000000,61.6683,62.1465,60.8527,61.0283,155533.4365461,0
+ENS.US,D,20160613,000000,60.5471,60.9697,60.1551,60.3457,116483.5312668,0
+ENS.US,D,20160614,000000,60.0708,60.8616,58.9168,59.4497,182728.0784227,0
+ENS.US,D,20160615,000000,59.7523,60.5649,59.284,59.3217,202227.83497418,0
+ENS.US,D,20160616,000000,58.8236,59.0459,57.8433,58.8236,217086.47208594,0
+ENS.US,D,20160617,000000,59.0459,59.7762,58.7552,59.293,414132.98349019,0
+ENS.US,D,20160620,000000,60.2603,60.9321,59.5251,59.545,180769.83845063,0
+ENS.US,D,20160621,000000,59.7523,59.8932,58.2581,58.7085,264687.92968791,0
+ENS.US,D,20160622,000000,58.9912,59.535,58.5686,58.6331,138610.73589198,0
+ENS.US,D,20160623,000000,59.5251,60.4677,59.0012,60.2216,149590.1832701,0
+ENS.US,D,20160624,000000,57.4226,58.2183,55.3925,55.5513,303526.18782661,0
+ENS.US,D,20160627,000000,54.7645,54.7645,52.3652,53.0886,342024.80269689,0
+ENS.US,D,20160628,000000,53.7574,54.1314,52.5468,52.8186,358300.46780698,0
+ENS.US,D,20160629,000000,53.5787,54.2376,52.9874,54.1394,293567.68594089,0
+ENS.US,D,20160630,000000,54.1493,55.9185,54.1314,55.8797,304363.70579717,0
+ENS.US,D,20160701,000000,55.8995,57.1587,55.8995,56.999,251858.08159507,0
+ENS.US,D,20160705,000000,56.4453,56.9195,54.83,55.9185,264970.12587535,0
+ENS.US,D,20160706,000000,55.6833,57.7758,55.468,57.2996,589484.65514214,0
+ENS.US,D,20160707,000000,57.363,57.8333,56.2082,56.6249,162333.35681965,0
+ENS.US,D,20160708,000000,56.999,57.9197,56.999,57.8533,214574.9260178,0
+ENS.US,D,20160711,000000,58.2382,58.9437,57.6747,58.8038,320140.48836162,0
+ENS.US,D,20160712,000000,59.535,60.0341,58.9815,59.66,248992.78244911,0
+ENS.US,D,20160713,000000,59.7146,59.7425,58.4961,59.0289,230082.61436066,0
+ENS.US,D,20160714,000000,59.7245,60.2783,59.2562,59.5737,137768.17870379,0
+ENS.US,D,20160715,000000,60.0987,60.1829,59.2175,59.4874,178698.7200036,0
+ENS.US,D,20160718,000000,59.4973,60.1284,59.3058,59.8357,166243.78970262,0
+ENS.US,D,20160719,000000,59.7979,60.4677,59.1591,59.8834,222080.33675994,0
+ENS.US,D,20160720,000000,60.043,60.7128,59.66,60.4309,205315.86753948,0
+ENS.US,D,20160721,000000,60.4212,60.7604,59.5251,59.9031,163601.22397604,0
+ENS.US,D,20160722,000000,59.9231,61.2942,59.293,61.2209,209911.63402051,0
+ENS.US,D,20160725,000000,60.9896,61.1216,59.9508,60.316,212338.52123242,0
+ENS.US,D,20160726,000000,60.1085,60.5748,59.6313,60.2783,324185.97227715,0
+ENS.US,D,20160727,000000,60.1641,60.6245,59.274,59.7523,264128.57653068,0
+ENS.US,D,20160728,000000,59.5251,59.5251,58.6986,58.9912,219937.66142252,0
+ENS.US,D,20160729,000000,58.7274,59.0289,58.1172,58.5855,198934.20232945,0
+ENS.US,D,20160801,000000,58.4287,58.9715,57.7956,58.9525,222771.71741914,0
+ENS.US,D,20160802,000000,58.8236,59.1223,57.4791,57.498,170266.09321704,0
+ENS.US,D,20160803,000000,57.4504,58.2958,57.1676,58.2958,196769.35443444,0
+ENS.US,D,20160804,000000,58.3801,59.2265,57.9981,59.0647,315895.45142784,0
+ENS.US,D,20160805,000000,59.5648,60.9321,59.0647,60.9083,203984.50624093,0
+ENS.US,D,20160808,000000,60.8785,61.2376,60.5561,60.9321,137928.4258245,0
+ENS.US,D,20160809,000000,61.0184,61.1166,60.2513,60.8448,335988.82781644,0
+ENS.US,D,20160810,000000,60.8706,61.1871,59.7979,60.6047,204165.91807571,0
+ENS.US,D,20160811,000000,62.2051,65.7096,61.7596,65.4089,860387.95585822,0
+ENS.US,D,20160812,000000,65.4933,65.7374,64.4892,65.1461,371057.7511659,0
+ENS.US,D,20160815,000000,65.279,65.9328,64.8077,65.7473,227975.21354667,0
+ENS.US,D,20160816,000000,65.6918,65.9051,65.3057,65.54,194481.54962919,0
+ENS.US,D,20160817,000000,65.3057,66.2454,65.1074,65.9517,225047.42810208,0
+ENS.US,D,20160818,000000,65.8148,66.6582,65.7959,66.0588,302548.57960588,0
+ENS.US,D,20160819,000000,65.8415,66.4289,65.4883,66.2454,239111.88451492,0
+ENS.US,D,20160822,000000,65.9051,66.7991,65.5777,66.7901,227564.01338784,0
+ENS.US,D,20160823,000000,66.9707,67.3001,66.5391,66.5748,119343.79119512,0
+ENS.US,D,20160824,000000,66.7424,68.4441,66.7424,67.702,458106.20439661,0
+ENS.US,D,20160825,000000,67.3715,68.7071,67.3715,67.8886,7268117.0073435,0
+ENS.US,D,20160826,000000,67.965,68.3886,65.6252,65.7671,945932.70654733,0
+ENS.US,D,20160829,000000,65.7771,66.3277,65.1738,65.521,225344.7419424,0
+ENS.US,D,20160830,000000,65.521,66.291,65.521,66.2712,185828.20511033,0
+ENS.US,D,20160831,000000,66.1244,66.4616,65.4833,66.1333,418018.22028499,0
+ENS.US,D,20160901,000000,66.0201,66.668,65.9428,66.6582,337516.71860268,0
+ENS.US,D,20160902,000000,67.1751,67.3378,66.7901,67.0054,304550.15684959,0
+ENS.US,D,20160906,000000,67.1076,67.2635,65.3237,65.5033,236878.50326012,0
+ENS.US,D,20160907,000000,65.5588,66.4816,65.3674,66.2712,572156.80139036,0
+ENS.US,D,20160908,000000,66.1045,66.4151,65.4368,65.6163,209764.48886564,0
+ENS.US,D,20160909,000000,64.9685,65.0478,62.9264,63.6835,346800.97316915,0
+ENS.US,D,20160912,000000,63.2677,65.1738,62.9096,64.9585,372756.97535165,0
+ENS.US,D,20160913,000000,64.2045,64.7026,63.6101,63.6637,392755.61444876,0
+ENS.US,D,20160914,000000,63.7311,63.8919,63.107,63.4582,288687.70758539,0
+ENS.US,D,20160915,000000,63.4582,64.3811,62.9294,64.3711,183331.77669509,0
+ENS.US,D,20160916,000000,64.127,64.6827,63.864,64.4208,665571.8021782,0
+ENS.US,D,20160919,000000,64.6549,65.1163,63.7847,64.0357,269437.89622849,0
+ENS.US,D,20160920,000000,64.5328,64.5328,63.362,63.3898,201868.03483521,0
+ENS.US,D,20160921,000000,63.8244,64.6083,63.6388,64.2392,252902.20748856,0
+ENS.US,D,20160922,000000,64.9773,65.5122,64.8146,65.4179,245515.72228255,0
+ENS.US,D,20160923,000000,64.9575,65.1638,63.9017,63.9097,183379.14534084,0
+ENS.US,D,20160926,000000,63.4582,64.0546,63.2796,63.3898,128803.41053521,0
+ENS.US,D,20160927,000000,63.3898,63.8919,62.9294,63.8443,188191.59818007,0
+ENS.US,D,20160928,000000,63.883,64.8424,63.7132,64.8146,106339.5861722,0
+ENS.US,D,20160929,000000,64.7293,65.0875,64.1053,64.2769,130467.36019754,0
+ENS.US,D,20160930,000000,64.5517,65.654,64.2104,65.1818,258188.34678525,0
+ENS.US,D,20161003,000000,64.8821,65.3722,64.5814,64.7482,191890.38392247,0
+ENS.US,D,20161004,000000,64.7759,65.4646,64.3156,64.5617,141833.81948985,0
+ENS.US,D,20161005,000000,64.7957,66.6314,64.4773,65.8882,289838.66489269,0
+ENS.US,D,20161006,000000,65.7384,66.4359,65.1261,66.2374,190632.59520135,0
+ENS.US,D,20161007,000000,66.1442,66.1442,64.4405,64.6827,221582.46205784,0
+ENS.US,D,20161010,000000,65.0141,66.0014,64.9773,65.9249,333214.23458788,0
+ENS.US,D,20161011,000000,65.5122,65.5122,63.122,63.4385,176555.03682265,0
+ENS.US,D,20161012,000000,63.4196,64.1081,62.9541,63.5545,230547.23022639,0
+ENS.US,D,20161013,000000,62.7825,63.0535,62.0722,62.6298,132130.30201633,0
+ENS.US,D,20161014,000000,63.0148,63.4781,61.9531,62.0076,161830.44289992,0
+ENS.US,D,20161017,000000,61.8956,62.3291,61.4024,62.1277,269796.68852394,0
+ENS.US,D,20161018,000000,62.8817,62.8817,61.9153,62.3211,190938.97963341,0
+ENS.US,D,20161019,000000,62.4333,62.7408,62.0801,62.2725,232091.24650905,0
+ENS.US,D,20161020,000000,61.7527,62.2725,61.0075,61.1425,216820.40139493,0
+ENS.US,D,20161021,000000,60.4726,62.3073,60.293,61.9055,255611.2908879,0
+ENS.US,D,20161024,000000,62.8639,62.9591,61.8202,62.7458,144243.5733618,0
+ENS.US,D,20161025,000000,62.6298,62.7458,60.816,60.949,183364.02768794,0
+ENS.US,D,20161026,000000,60.5918,61.6683,60.5719,60.8676,269962.98270582,0
+ENS.US,D,20161027,000000,60.6414,60.8507,60.1413,60.303,180056.28523383,0
+ENS.US,D,20161028,000000,60.2078,61.2536,59.9181,60.7377,185051.15775137,0
+ENS.US,D,20161031,000000,60.9231,61.5681,60.6512,61.3568,201531.41509734,0
+ENS.US,D,20161101,000000,61.5591,61.8677,59.4427,59.5956,146090.95054595,0
+ENS.US,D,20161102,000000,59.4527,60.3318,59.4527,59.8595,155528.39732846,0
+ENS.US,D,20161103,000000,60.0292,60.5352,59.8496,60.1979,141336.95263126,0
+ENS.US,D,20161104,000000,60.5441,62.0552,60.1036,60.7475,297256.39324803,0
+ENS.US,D,20161107,000000,62.3291,62.4056,61.461,61.9055,216720.62488581,0
+ENS.US,D,20161108,000000,61.83,62.5623,61.5294,62.1764,153978.33398465,0
+ENS.US,D,20161109,000000,61.5492,64.4773,60.681,63.8244,431445.71958906,0
+ENS.US,D,20161110,000000,67.6811,71.8525,65.9527,68.4343,987845.89528551,0
+ENS.US,D,20161111,000000,68.7448,69.7897,68.5543,69.6388,1004230.4074965,0
+ENS.US,D,20161114,000000,70.5714,73.5184,70.4673,73.4915,346975.33009925,0
+ENS.US,D,20161115,000000,73.2862,73.3417,71.9754,73.1146,296029.84767623,0
+ENS.US,D,20161116,000000,72.8138,73.1146,72.4745,72.673,241449.07365297,0
+ENS.US,D,20161117,000000,73.0104,73.1244,72.155,72.5311,302646.34042796,0
+ENS.US,D,20161118,000000,72.5599,73.6067,71.7621,73.5868,457198.13737919,0
+ENS.US,D,20161121,000000,73.8022,74.6118,73.6245,74.574,250192.11624571,0
+ENS.US,D,20161122,000000,74.8945,74.9759,73.5481,74.4441,524480.76336742,0
+ENS.US,D,20161123,000000,74.3022,74.582,73.9163,74.4262,210197.86158206,0
+ENS.US,D,20161125,000000,74.4164,74.5373,74.0949,74.3964,107293.00614831,0
+ENS.US,D,20161128,000000,74.2923,74.5206,73.9063,74.1981,183357.98062678,0
+ENS.US,D,20161129,000000,74.1306,74.9045,73.6156,74.5294,160230.99522329,0
+ENS.US,D,20161130,000000,75.1496,75.737,74.4739,74.971,352915.55984467,0
+ENS.US,D,20161201,000000,75.2993,76.0515,73.4628,73.8022,428651.9773335,0
+ENS.US,D,20161202,000000,73.7545,73.7545,73.0501,73.1244,254280.93743287,0
+ENS.US,D,20161205,000000,74.0115,75.6298,73.7743,75.5276,293100.04654458,0
+ENS.US,D,20161206,000000,75.9533,75.9623,74.8777,75.4055,295484.60432836,0
+ENS.US,D,20161207,000000,75.5186,77.0805,74.7735,76.8839,210300.66162175,0
+ENS.US,D,20161208,000000,77.0348,78.2701,76.1467,77.8078,469589.573538,0
+ENS.US,D,20161209,000000,78.0706,78.1927,77.2124,77.7432,277800.98181171,0
+ENS.US,D,20161212,000000,77.7879,78.8495,77.2611,77.9179,333657.68573956,0
+ENS.US,D,20161213,000000,78.2602,78.3069,75.5146,76.6865,594215.47265571,0
+ENS.US,D,20161214,000000,76.4632,76.9266,74.4927,74.574,376533.36504558,0
+ENS.US,D,20161215,000000,74.6018,74.9908,73.8279,74.1038,380415.57830981,0
+ENS.US,D,20161216,000000,74.33,74.9244,73.2545,73.2742,1167957.6119133,0
+ENS.US,D,20161219,000000,73.4608,75.359,73.3109,75.349,287236.41290716,0
+ENS.US,D,20161220,000000,75.8531,76.3323,74.9055,75.8808,179780.13610757,0
+ENS.US,D,20161221,000000,75.7439,76.4444,75.2816,75.8431,167372.57445235,0
+ENS.US,D,20161222,000000,75.7934,75.983,74.4164,74.8688,197014.26041139,0
+ENS.US,D,20161223,000000,74.9244,75.6665,74.5026,74.6892,87454.614171904,0
+ENS.US,D,20161227,000000,74.8688,75.3708,74.6594,75.0007,114481.95402311,0
+ENS.US,D,20161228,000000,75.1784,75.1784,73.7823,73.8865,92865.726065892,0
+ENS.US,D,20161229,000000,74.0382,74.5294,73.7168,74.1683,82863.886908518,0
+ENS.US,D,20161230,000000,74.1881,74.4739,73.4508,73.7357,158625.50048551,0
+ENS.US,D,20170103,000000,74.7359,75.4642,73.575,74.1038,197614.93515321,0
+ENS.US,D,20170104,000000,74.8211,76.1903,74.5553,75.7538,242204.95629787,0
+ENS.US,D,20170105,000000,75.3976,75.4075,73.5164,74.2348,147033.28424326,0
+ENS.US,D,20170106,000000,75.8431,76.9436,75.0474,75.087,248264.11157943,0
+ENS.US,D,20170109,000000,74.6992,74.6992,73.052,73.0659,199238.57107445,0
+ENS.US,D,20170110,000000,73.3944,75.0205,73.3944,74.9531,243971.7059999,0
+ENS.US,D,20170111,000000,74.7448,75.7637,74.3717,75.1138,176851.34281945,0
+ENS.US,D,20170112,000000,74.7834,74.7834,72.5281,74.4541,271880.90893682,0
+ENS.US,D,20170113,000000,75.0394,76.4811,74.8787,75.7737,147255.00981909,0
+ENS.US,D,20170117,000000,75.6575,75.6575,72.9497,73.186,135936.92701606,0
+ENS.US,D,20170118,000000,73.4508,73.5461,72.9052,73.4429,230084.63004772,0
+ENS.US,D,20170119,000000,73.8766,74.3767,71.9596,72.2712,257864.82901324,0
+ENS.US,D,20170120,000000,72.5936,73.2257,72.2077,73.0749,233479.0470451,0
+ENS.US,D,20170123,000000,72.9597,73.575,72.0538,72.7236,181432.9994911,0
+ENS.US,D,20170124,000000,72.8,76.238,72.8,76.1606,236884.55032128,0
+ENS.US,D,20170125,000000,76.9633,77.0675,76.1805,76.7302,248751.90784627,0
+ENS.US,D,20170126,000000,76.7203,76.7203,75.3013,75.6318,249944.18673818,0
+ENS.US,D,20170127,000000,75.5206,75.5762,74.2398,74.8688,171316.26617169,0
+ENS.US,D,20170130,000000,74.0939,74.1494,72.6789,74.0105,308555.32702406,0
+ENS.US,D,20170131,000000,74.0205,74.3489,72.8575,73.5947,183239.05509065,0
+ENS.US,D,20170201,000000,74.33,74.7646,73.3388,73.952,164228.10264954,0
+ENS.US,D,20170202,000000,73.7526,73.8865,72.7514,73.3021,179092.78682247,0
+ENS.US,D,20170203,000000,73.69,74.8787,73.69,74.8598,172083.23509539,0
+ENS.US,D,20170206,000000,74.3677,74.9115,73.4985,73.9808,105234.98966711,0
+ENS.US,D,20170207,000000,73.9053,74.9818,73.3546,73.943,189757.7870203,0
+ENS.US,D,20170208,000000,73.2832,73.5362,71.9209,73.5164,191329.01507818,0
+ENS.US,D,20170209,000000,72.4696,75.605,71.7611,73.7267,305109.51000681,0
+ENS.US,D,20170210,000000,74.2248,74.5553,73.1958,73.1958,240660.94001521,0
+ENS.US,D,20170213,000000,73.4708,74.3112,73.4331,74.2051,439429.85600631,0
+ENS.US,D,20170214,000000,73.6404,74.9908,72.9885,74.4341,207644.99392932,0
+ENS.US,D,20170215,000000,73.8666,74.7448,73.69,74.6018,204397.72208682,0
+ENS.US,D,20170216,000000,74.6594,74.7636,73.8369,74.4828,170163.29317734,0
+ENS.US,D,20170217,000000,74.339,74.574,73.8279,74.5652,207033.23290871,0
+ENS.US,D,20170221,000000,74.5026,75.097,74.2923,75.0205,145306.8482823,0
+ENS.US,D,20170222,000000,74.8122,75.4175,73.176,73.4042,243983.80012222,0
+ENS.US,D,20170223,000000,73.4508,73.556,72.0171,72.4596,171293.08577059,0
+ENS.US,D,20170224,000000,71.7433,72.4696,71.0458,71.7343,246214.15784645,0
+ENS.US,D,20170227,000000,71.4129,73.3755,71.4129,73.3755,331340.65347205,0
+ENS.US,D,20170228,000000,73.1016,73.4042,71.9596,72.4408,279785.42571547,0
+ENS.US,D,20170301,000000,73.7357,75.2716,73.6801,75.1784,376127.20410439,0
+ENS.US,D,20170302,000000,75.3778,75.4175,74.1444,74.3112,222846.29784011,0
+ENS.US,D,20170303,000000,74.6992,75.4552,74.6307,75.1138,216188.4835038,0
+ENS.US,D,20170306,000000,74.2823,74.2823,73.5461,73.8468,139494.61466475,0
+ENS.US,D,20170307,000000,73.6047,74.0293,73.0144,73.2058,137204.79417246,0
+ENS.US,D,20170308,000000,73.6404,74.1038,73.0569,73.0926,145804.72298441,0
+ENS.US,D,20170309,000000,73.1313,73.4429,71.6024,71.7523,136957.87250845,0
+ENS.US,D,20170310,000000,72.6412,72.8963,71.4863,71.8475,197273.27619771,0
+ENS.US,D,20170313,000000,71.6779,72.5361,71.535,72.0439,214406.61614887,0
+ENS.US,D,20170314,000000,71.649,71.7611,70.5537,71.6679,216701.4758588,0
+ENS.US,D,20170315,000000,72.4478,73.3834,72.1759,72.3912,676062.44544595,0
+ENS.US,D,20170316,000000,72.5906,73.3378,72.3634,73.0451,291164.98697363,0
+ENS.US,D,20170317,000000,74.4361,75.8858,73.5362,73.575,776003.23306814,0
+ENS.US,D,20170320,000000,73.3378,73.3378,71.6926,72.0498,276096.71840833,0
+ENS.US,D,20170321,000000,72.6005,72.6005,70.2529,70.7173,377954.424418,0
+ENS.US,D,20170322,000000,70.6886,70.9902,70.0069,70.8503,288056.79753777,0
+ENS.US,D,20170323,000000,70.7273,72.0042,70.2142,71.6074,268158.94279331,0
+ENS.US,D,20170324,000000,71.7561,72.8178,71.7304,72.156,517119.47424958,0
+ENS.US,D,20170327,000000,71.0289,72.6928,70.5924,72.5063,190210.30876373,0
+ENS.US,D,20170328,000000,72.3535,74.206,72.1323,73.809,467966.94546028,0
+ENS.US,D,20170329,000000,73.4698,74.1604,73.3149,73.9529,115410.17791105,0
+ENS.US,D,20170330,000000,73.8666,75.0345,73.8666,74.8628,236023.85194961,0
+ENS.US,D,20170331,000000,74.7099,75.2488,74.4759,74.7011,403593.96373316,0
+ENS.US,D,20170403,000000,74.7378,74.9174,72.8407,73.5848,283273.57216082,0
+ENS.US,D,20170404,000000,73.5362,74.2258,73.4698,74.2258,232728.20361783,0
+ENS.US,D,20170405,000000,74.8529,75.3917,72.9032,72.931,230652.04595315,0
+ENS.US,D,20170406,000000,73.1303,73.575,72.5489,73.4321,347192.01645745,0
+ENS.US,D,20170407,000000,72.9032,73.9341,72.8744,73.4895,131382.48211964,0
+ENS.US,D,20170410,000000,73.4321,74.4084,72.9777,73.2535,138660.12022477,0
+ENS.US,D,20170411,000000,72.8943,73.565,72.5063,73.3656,264943.92194366,0
+ENS.US,D,20170412,000000,73.1582,73.2335,71.9557,72.5628,250068.15149193,0
+ENS.US,D,20170413,000000,72.4666,72.8367,71.3027,71.8335,239736.74750138,0
+ENS.US,D,20170417,000000,71.9357,73.3199,71.6828,73.2335,136152.60553075,0
+ENS.US,D,20170418,000000,72.8456,73.9252,72.7594,73.4321,255079.14950588,0
+ENS.US,D,20170419,000000,73.7624,74.5483,73.6404,73.8766,422602.90048721,0
+ENS.US,D,20170420,000000,74.3787,75.1823,74.0115,74.7099,625487.84944069,0
+ENS.US,D,20170421,000000,74.8718,74.8718,73.7386,74.1791,271886.95599798,0
+ENS.US,D,20170424,000000,75.6535,76.8869,75.335,76.6508,214000.45520768,0
+ENS.US,D,20170425,000000,77.2561,79.0827,76.6508,78.3533,269506.42958829,0
+ENS.US,D,20170426,000000,78.407,80.0174,78.3196,79.2226,333650.63083487,0
+ENS.US,D,20170427,000000,79.297,80.1255,78.9974,79.4131,173837.8906751,0
+ENS.US,D,20170428,000000,79.3844,79.5372,78.6104,78.6481,265520.40844084,0
+ENS.US,D,20170501,000000,78.7692,78.8714,77.6718,78.6382,243180.54883156,0
+ENS.US,D,20170502,000000,78.5906,79.0529,77.9357,78.0498,201600.95630067,0
+ENS.US,D,20170503,000000,77.388,77.9824,77.0378,77.8792,158944.98688343,0
+ENS.US,D,20170504,000000,78.2889,78.4933,77.7661,78.1827,120192.39544447,0
+ENS.US,D,20170505,000000,78.165,79.4698,76.4612,79.4518,159463.01845607,0
+ENS.US,D,20170508,000000,79.0629,79.565,78.9497,79.4321,155387.29923474,0
+ENS.US,D,20170509,000000,79.3645,80.1891,78.3533,78.6759,265920.52232086,0
+ENS.US,D,20170510,000000,78.5519,79.1879,78.28,79.1492,131422.7958607,0
+ENS.US,D,20170511,000000,78.5232,79.4608,77.7661,78.9299,106729.62161697,0
+ENS.US,D,20170512,000000,78.4655,78.9874,77.9159,78.1093,128469.81432793,0
+ENS.US,D,20170515,000000,78.4368,79.297,78.3533,78.6958,137776.241452,0
+ENS.US,D,20170516,000000,78.7245,78.7245,77.8245,78.4467,145640.44448958,0
+ENS.US,D,20170517,000000,76.6597,77.0555,74.6187,75.2756,243781.22357338,0
+ENS.US,D,20170518,000000,74.6137,76.2728,74.6137,75.4582,206153.38551005,0
+ENS.US,D,20170519,000000,75.9513,76.244,75.3053,75.6715,354162.262287,0
+ENS.US,D,20170522,000000,75.7687,76.6091,75.6178,76.1279,264615.364954,0
+ENS.US,D,20170523,000000,76.1765,78.4268,75.5713,77.9457,254028.97655123,0
+ENS.US,D,20170524,000000,77.898,78.8049,77.512,78.0796,169857.9165888,0
+ENS.US,D,20170525,000000,78.28,79.0162,77.522,78.7533,136667.61357281,0
+ENS.US,D,20170526,000000,78.417,79.4608,78.2502,79.2058,145575.94250389,0
+ENS.US,D,20170530,000000,79.0073,79.7197,78.0598,78.7047,176492.550524,0
+ENS.US,D,20170531,000000,76.0793,77.512,69.3233,70.0823,841816.42319468,0
+ENS.US,D,20170601,000000,70.0992,71.6074,69.7985,71.2194,617042.12068829,0
+ENS.US,D,20170602,000000,71.2571,74.0115,70.8205,73.2335,633425.62505572,0
+ENS.US,D,20170605,000000,73.185,73.185,71.1897,71.2481,307291.49124177,0
+ENS.US,D,20170606,000000,70.3849,71.4466,69.9801,70.8672,389395.46413128,0
+ENS.US,D,20170607,000000,70.9326,70.9326,69.4582,70.1577,408430.60481703,0
+ENS.US,D,20170608,000000,70.2619,72.8178,69.6745,72.5162,339280.44477412,0
+ENS.US,D,20170609,000000,72.8556,73.6226,72.2206,73.2535,333154.77181982,0
+ENS.US,D,20170612,000000,73.3199,74.1604,72.5906,73.4321,289767.10800231,0
+ENS.US,D,20170613,000000,73.6314,73.9341,72.8843,73.1582,181422.92105583,0
+ENS.US,D,20170614,000000,73.3329,73.6186,72.1114,72.8308,285842.56530997,0
+ENS.US,D,20170615,000000,71.9675,73.3616,71.7958,72.2989,199663.88104266,0
+ENS.US,D,20170616,000000,71.6182,73.1621,70.9991,72.9627,446268.07433388,0
+ENS.US,D,20170619,000000,73.4558,73.5908,72.1114,72.4993,200887.40308388,0
+ENS.US,D,20170620,000000,72.7256,72.7831,71.6282,71.6838,235501.78900286,0
+ENS.US,D,20170621,000000,71.778,71.8762,69.8054,70.0436,181335.23866902,0
+ENS.US,D,20170622,000000,69.7857,70.3194,69.6268,69.8144,178802.52788683,0
+ENS.US,D,20170623,000000,69.8799,70.3829,69.5981,69.6348,1056256.2981799,0
+ENS.US,D,20170626,000000,69.8531,70.1557,68.9878,69.2558,234000.10214832,0
+ENS.US,D,20170627,000000,69.2271,69.7955,68.8391,68.9978,280409.28085839,0
+ENS.US,D,20170628,000000,69.4255,69.9771,69.3391,69.6914,226668.04049275,0
+ENS.US,D,20170629,000000,70.0247,70.2411,68.0532,68.6753,237403.58973745,0
+ENS.US,D,20170630,000000,68.9402,69.3013,68.4392,68.715,414897.93672682,0
+ENS.US,D,20170703,000000,69.3293,70.8959,69.1615,70.1756,129369.81859714,0
+ENS.US,D,20170705,000000,70.0883,70.1855,68.7101,69.4165,134117.76945067,0
+ENS.US,D,20170706,000000,68.8678,69.8054,68.0235,68.7239,228706.90794694,0
+ENS.US,D,20170707,000000,68.8867,69.2459,68.4214,68.715,170842.57971422,0
+ENS.US,D,20170710,000000,68.2586,68.9978,67.823,68.0702,212613.66251516,0
+ENS.US,D,20170711,000000,68.079,68.9402,67.8886,68.0612,243163.41549162,0
+ENS.US,D,20170712,000000,68.4759,69.5783,68.3568,68.3936,175293.21672741,0
+ENS.US,D,20170713,000000,68.4957,68.7239,67.8409,68.2398,142251.06670983,0
+ENS.US,D,20170714,000000,67.9937,69.2459,67.9937,68.581,229613.96712082,0
+ENS.US,D,20170717,000000,68.6466,69.1337,68.347,68.6753,168546.71216076,0
+ENS.US,D,20170718,000000,68.3568,68.8302,67.8409,68.2208,156776.10761431,0
+ENS.US,D,20170719,000000,68.2874,69.3788,68.2874,69.2558,387122.77697893,0
+ENS.US,D,20170720,000000,69.4839,69.4839,68.2973,68.468,156512.05261036,0
+ENS.US,D,20170721,000000,68.5414,68.5414,67.1781,68.079,264923.76507312,0
+ENS.US,D,20170724,000000,67.8131,68.2775,67.6821,67.7844,301809.83030092,0
+ENS.US,D,20170725,000000,68.4214,68.9224,68.0889,68.8024,369224.48379112,0
+ENS.US,D,20170726,000000,68.9125,68.9125,67.188,67.3219,135735.35831076,0
+ENS.US,D,20170727,000000,67.6048,67.9083,67.2465,67.6543,327402.00097034,0
+ENS.US,D,20170728,000000,67.6345,68.1763,67.2664,68.0612,196714.93088401,0
+ENS.US,D,20170731,000000,68.4313,68.8122,67.6643,68.5414,207938.27639555,0
+ENS.US,D,20170801,000000,68.8768,69.0365,67.8606,68.9591,183984.85930029,0
+ENS.US,D,20170802,000000,68.9681,69.0455,67.9937,68.9125,312869.90516116,0
+ENS.US,D,20170803,000000,68.9681,69.094,67.8696,69.0177,280533.24561215,0
+ENS.US,D,20170804,000000,69.114,69.1952,68.4392,69.1337,256156.53423576,0
+ENS.US,D,20170807,000000,69.104,69.8898,68.5325,69.7857,252918.33298499,0
+ENS.US,D,20170808,000000,69.6537,70.5159,69.0177,69.4066,248437.46066599,0
+ENS.US,D,20170809,000000,69.0276,69.1804,68.0335,68.6287,190856.33646424,0
+ENS.US,D,20170810,000000,67.3398,67.3577,59.9984,61.6396,814651.00878035,0
+ENS.US,D,20170811,000000,61.2794,61.2794,59.0954,60.1394,661241.09854468,0
+ENS.US,D,20170814,000000,60.6027,61.4877,60.2743,61.3071,247756.15844206,0
+ENS.US,D,20170815,000000,61.4282,61.5463,60.1959,60.2058,185473.44418899,0
+ENS.US,D,20170816,000000,60.3804,61.1652,59.8069,59.8357,191419.72099557,0
+ENS.US,D,20170817,000000,60.9717,62.2368,59.5717,59.5817,284249.16469451,0
+ENS.US,D,20170818,000000,59.0856,59.6968,58.7631,58.8146,239516.02976907,0
+ENS.US,D,20170821,000000,58.8246,59.3257,58.1658,58.2809,233089.01160034,0
+ENS.US,D,20170822,000000,58.64,59.6005,58.64,59.542,174417.40070286,0
+ENS.US,D,20170823,000000,59.0856,59.8456,58.7849,59.5717,265976.96155835,0
+ENS.US,D,20170824,000000,59.8069,59.8555,59.1728,59.3257,118156.55152086,0
+ENS.US,D,20170825,000000,59.7057,60.2643,59.1054,59.7702,136965.93525666,0
+ENS.US,D,20170828,000000,60.1571,60.4995,59.4756,60.1314,375547.69407663,0
+ENS.US,D,20170829,000000,59.7891,60.5728,59.66,59.9895,255231.3338784,0
+ENS.US,D,20170830,000000,60.0083,60.3675,59.7891,59.9805,227432.9937294,0
+ENS.US,D,20170831,000000,60.3804,60.943,59.8942,60.7981,245088.3966273,0
+ENS.US,D,20170901,000000,61.0403,62.0285,60.7594,61.9253,220820.53235177,0
+ENS.US,D,20170905,000000,61.9055,62.223,61.2794,61.6396,354879.84687789,0
+ENS.US,D,20170906,000000,61.9719,62.2091,61.2704,62.0473,306256.43594001,0
+ENS.US,D,20170907,000000,62.1991,62.1991,60.9817,61.6196,226505.77768497,0
+ENS.US,D,20170908,000000,61.448,62.3143,60.7981,61.8856,339959.73131101,0
+ENS.US,D,20170911,000000,62.5871,63.9097,62.2854,63.3462,345459.53343533,0
+ENS.US,D,20170912,000000,63.5842,64.4941,63.3163,64.1428,209871.32027944,0
+ENS.US,D,20170913,000000,64.0696,64.646,63.6121,64.133,308972.57424404,0
+ENS.US,D,20170914,000000,64.1815,65.0191,64.0109,64.6757,270507.21821015,0
+ENS.US,D,20170915,000000,64.77,65.4358,64.76,64.8355,739990.96817786,0
+ENS.US,D,20170918,000000,64.9803,65.2502,64.0793,64.0793,309908.86088019,0
+ENS.US,D,20170919,000000,64.133,64.5617,63.1646,63.9911,391804.2101597,0
+ENS.US,D,20170920,000000,64.1995,64.6936,63.9722,64.1815,375068.96840152,0
+ENS.US,D,20170921,000000,64.1717,64.4674,63.5168,64.0496,313164.19547091,0
+ENS.US,D,20170922,000000,63.9534,64.9715,63.9534,64.8453,209231.33964009,0
+ENS.US,D,20170925,000000,64.77,65.1608,64.1895,64.885,149564.98718193,0
+ENS.US,D,20170926,000000,65.2452,65.2452,64.2659,64.5904,439942.84836132,0
+ENS.US,D,20170927,000000,64.9426,65.7503,64.3899,65.2452,405780.98418576,0
+ENS.US,D,20170928,000000,65.1698,66.1403,65.0468,66.0063,232310.95639784,0
+ENS.US,D,20170929,000000,65.9289,66.1879,65.655,65.7701,343357.17183898,0
+ENS.US,D,20171002,000000,65.8366,66.0936,65.2939,65.6163,410278.9898447,0
+ENS.US,D,20171003,000000,65.6262,66.1403,65.5687,65.7116,245502.62031671,0
+ENS.US,D,20171004,000000,65.6452,66.2077,65.0191,65.1034,293894.22724348,0
+ENS.US,D,20171005,000000,65.2552,65.789,64.8752,65.0656,199737.4536201,0
+ENS.US,D,20171006,000000,64.7323,65.4833,64.6191,65.0468,328911.75057309,0
+ENS.US,D,20171009,000000,65.1698,66.4736,64.4297,64.9525,514774.22236332,0
+ENS.US,D,20171010,000000,65.3801,65.3801,64.7035,65.1331,198323.44915237,0
+ENS.US,D,20171011,000000,65.1788,65.6074,64.9029,65.2353,379557.90346873,0
+ENS.US,D,20171012,000000,65.1133,65.4735,64.8652,65.1133,205101.19686833,0
+ENS.US,D,20171013,000000,65.1331,65.3654,64.5328,64.6291,215607.96563251,0
+ENS.US,D,20171016,000000,64.9029,65.7304,64.6291,64.8256,369387.75444242,0
+ENS.US,D,20171017,000000,64.6569,64.76,64.1428,64.513,420482.39770738,0
+ENS.US,D,20171018,000000,64.4763,64.7323,63.9812,64.2659,261917.36783345,0
+ENS.US,D,20171019,000000,63.9237,65.1878,63.9237,65.1608,314141.80369166,0
+ENS.US,D,20171020,000000,65.7206,65.7989,64.9992,65.1966,164576.81650972,0
+ENS.US,D,20171023,000000,65.1421,65.6262,64.8652,64.885,189746.70074151,0
+ENS.US,D,20171024,000000,65.1421,66.5501,65.1421,66.4349,246843.052207,0
+ENS.US,D,20171025,000000,66.2712,66.5401,65.0191,65.7602,288678.63699365,0
+ENS.US,D,20171026,000000,66.1978,67.3388,65.789,67.0402,379497.43285714,0
+ENS.US,D,20171027,000000,67.0233,67.3666,66.2266,66.5401,295912.93782715,0
+ENS.US,D,20171030,000000,66.4836,66.6899,65.8545,66.3675,284508.18048083,0
+ENS.US,D,20171031,000000,67.8309,67.8309,65.8922,65.9577,334999.12547338,0
+ENS.US,D,20171101,000000,66.0162,66.2613,64.5715,64.6093,371591.90823497,0
+ENS.US,D,20171102,000000,64.647,66.9112,64.647,66.8546,348721.92293075,0
+ENS.US,D,20171103,000000,66.559,66.7674,64.8404,65.3702,262370.89742039,0
+ENS.US,D,20171106,000000,65.0934,65.8545,64.8087,65.3514,286659.92640999,0
+ENS.US,D,20171107,000000,65.1788,65.9765,64.5031,64.6569,393138.59498885,0
+ENS.US,D,20171108,000000,64.3414,64.9327,64.1141,64.8652,377706.49491048,0
+ENS.US,D,20171109,000000,66.2543,66.8745,64.6569,66.1591,748439.72046084,0
+ENS.US,D,20171110,000000,65.6649,66.0014,63.4096,63.7887,599393.77269507,0
+ENS.US,D,20171113,000000,63.5744,63.8085,63.5744,63.5744,628227.16814583,0
+ENS.US,D,20171114,000000,63.1646,64.0308,62.9254,63.0018,342637.57156103,0
+ENS.US,D,20171115,000000,62.4879,63.231,62.2557,62.7181,491126.18185661,0
+ENS.US,D,20171116,000000,62.9254,63.5258,62.3103,63.1646,476911.5567583,0
+ENS.US,D,20171117,000000,62.728,64.0109,62.728,63.8383,309498.66856488,0
+ENS.US,D,20171120,000000,63.7241,63.9722,63.1744,63.4196,166974.47625937,0
+ENS.US,D,20171121,000000,63.8581,64.3414,63.4979,63.8958,137042.53136468,0
+ENS.US,D,20171122,000000,64.0696,64.3513,63.5079,63.75,148084.46504145,0
+ENS.US,D,20171124,000000,63.9534,64.2272,63.4781,64.001,114042.53424553,0
+ENS.US,D,20171127,000000,64.001,64.4198,63.7152,63.75,461318.20171569,0
+ENS.US,D,20171128,000000,63.8184,65.7403,63.8184,65.6749,216056.45600182,0
+ENS.US,D,20171129,000000,65.6352,66.3476,65.4258,65.8178,148876.6300533,0
+ENS.US,D,20171130,000000,66.2346,66.2346,65.4069,65.6928,174142.25942011,0
+ENS.US,D,20171201,000000,65.6074,65.6074,63.0395,65.1608,217552.0957952,0
+ENS.US,D,20171204,000000,66.2166,67.1393,65.5975,66.2613,474763.84220325,0
+ENS.US,D,20171205,000000,66.2613,66.2712,64.9715,65.0845,176241.59748589,0
+ENS.US,D,20171206,000000,65.0369,65.1511,64.2472,64.4198,144686.01666995,0
+ENS.US,D,20171207,000000,64.4674,64.8256,63.9911,64.1428,220369.01845188,0
+ENS.US,D,20171208,000000,64.4862,64.6093,63.7986,64.2569,168959.92800665,0
+ENS.US,D,20171211,000000,64.2749,64.513,63.8483,64.4098,405995.6548569,0
+ENS.US,D,20171212,000000,64.6936,65.655,64.3414,64.7223,235283.08695761,0
+ENS.US,D,20171213,000000,64.7987,65.1133,64.2937,64.523,300906.80250114,0
+ENS.US,D,20171214,000000,64.6846,65.3137,64.1805,64.3701,335373.03542174,0
+ENS.US,D,20171215,000000,64.7521,65.914,64.7104,65.3624,1154743.7754369,0
+ENS.US,D,20171218,000000,66.1819,66.4309,65.6482,65.9904,310442.01010573,0
+ENS.US,D,20171219,000000,66.1055,67.0511,65.9904,66.2206,203108.69021637,0
+ENS.US,D,20171220,000000,66.6195,66.677,65.8962,66.4389,155880.13471922,0
+ENS.US,D,20171221,000000,66.6482,67.2704,66.2156,66.9657,139828.21087204,0
+ENS.US,D,20171222,000000,66.7921,67.698,66.6383,67.0382,135888.55052679,0
+ENS.US,D,20171226,000000,66.9925,67.7506,66.8209,66.8506,125362.63273562,0
+ENS.US,D,20171227,000000,66.8209,67.4877,66.4875,66.9757,118347.03394738,0
+ENS.US,D,20171228,000000,67.0947,67.1383,66.3525,67.0849,133547.33001465,0
+ENS.US,D,20171229,000000,67.2704,68.0325,66.3327,66.3724,178081.91976535,0
+ENS.US,D,20180102,000000,66.5828,67.183,66.1442,66.2663,437195.46690797,0
+ENS.US,D,20180103,000000,66.3724,66.4072,65.8962,66.2296,436055.59587946,0
+ENS.US,D,20180104,000000,66.5918,68.2021,66.5918,67.9838,311584.90466484,0
+ENS.US,D,20180105,000000,68.1356,68.4044,67.3368,67.6216,184804.23608737,0
+ENS.US,D,20180108,000000,67.4024,68.1059,66.7534,67.0759,94524.636510575,0
+ENS.US,D,20180109,000000,67.0659,67.3169,66.5828,66.6115,160496.05807078,0
+ENS.US,D,20180110,000000,66.2762,66.6115,65.4011,65.525,138968.52034389,0
+ENS.US,D,20180111,000000,65.6679,66.811,65.3624,66.8011,185888.67572193,0
+ENS.US,D,20180112,000000,67.0203,69.0841,66.4309,68.7568,395403.21939298,0
+ENS.US,D,20180116,000000,70.3294,73.1413,70.0813,72.2166,545328.00671389,0
+ENS.US,D,20180117,000000,72.5798,72.5798,70.6906,71.2164,226857.51507574,0
+ENS.US,D,20180118,000000,71.0041,71.5439,70.3006,70.6042,232275.68187441,0
+ENS.US,D,20180119,000000,70.6042,73.0262,70.5149,72.9865,263356.56838935,0
+ENS.US,D,20180122,000000,72.8546,72.8833,72.0241,72.8635,241981.21503499,0
+ENS.US,D,20180123,000000,71.2819,72.6362,69.7082,71.1777,429077.2873017,0
+ENS.US,D,20180124,000000,71.3107,71.3901,68.6595,69.0593,248540.26070571,0
+ENS.US,D,20180125,000000,69.3263,69.3263,68.1624,68.5256,141497.19975198,0
+ENS.US,D,20180126,000000,68.6406,69.356,68.3181,69.346,188966.62985197,0
+ENS.US,D,20180129,000000,68.8807,69.5266,68.469,68.9541,171907.87032177,0
+ENS.US,D,20180130,000000,68.348,68.7666,68.1921,68.2983,214962.94577552,0
+ENS.US,D,20180131,000000,68.6783,69.0693,66.9925,67.0203,177972.06482096,0
+ENS.US,D,20180201,000000,66.8893,68.5642,66.4489,68.5067,186979.16241764,0
+ENS.US,D,20180202,000000,67.8597,67.8597,66.1254,66.286,215075.8242505,0
+ENS.US,D,20180205,000000,65.0756,65.8108,61.5511,61.5511,492714.54325444,0
+ENS.US,D,20180206,000000,60.0987,63.6864,59.9071,63.0266,484419.99103102,0
+ENS.US,D,20180207,000000,62.6744,63.9802,62.4453,63.369,279620.13937711,0
+ENS.US,D,20180208,000000,63.6677,71.9,63.5892,67.3735,792212.38050549,0
+ENS.US,D,20180209,000000,68.2785,68.7369,65.3237,68.0225,437248.88261488,0
+ENS.US,D,20180212,000000,67.8786,68.3677,66.4389,67.2029,337095.44000859,0
+ENS.US,D,20180213,000000,66.8606,67.7357,65.8108,67.6018,258838.40585988,0
+ENS.US,D,20180214,000000,67.0014,68.717,66.677,68.6039,293622.10949132,0
+ENS.US,D,20180215,000000,69.0028,70.2609,68.6496,70.0713,292952.90138971,0
+ENS.US,D,20180216,000000,69.6993,70.7293,69.3362,69.4909,174533.30270841,0
+ENS.US,D,20180220,000000,68.9928,69.7658,68.6406,68.8996,189947.2616033,0
+ENS.US,D,20180221,000000,68.8807,70.1765,68.0692,68.8807,220838.67353524,0
+ENS.US,D,20180222,000000,69.2042,70.1765,68.1724,69.737,182294.70570628,0
+ENS.US,D,20180223,000000,70.0893,70.3105,68.5742,69.7172,153649.77699499,0
+ENS.US,D,20180226,000000,69.986,70.511,69.1942,70.2709,372116.9947123,0
+ENS.US,D,20180227,000000,70.4535,70.8443,68.7468,68.8331,166396.98191866,0
+ENS.US,D,20180228,000000,68.9631,69.5465,66.3922,66.4309,235131.91042862,0
+ENS.US,D,20180301,000000,66.1819,66.677,64.4395,65.1718,250667.81839022,0
+ENS.US,D,20180302,000000,64.5031,66.2663,63.2569,66.0598,175007.9970094,0
+ENS.US,D,20180305,000000,65.6382,66.7434,64.9436,66.4489,163056.9884717,0
+ENS.US,D,20180306,000000,66.7921,67.3537,65.8812,67.3537,192524.31750065,0
+ENS.US,D,20180307,000000,66.8011,67.8399,66.1819,67.0462,176898.71146519,0
+ENS.US,D,20180308,000000,67.2803,67.822,66.7047,67.4698,126268.68406598,0
+ENS.US,D,20180309,000000,68.0025,70.2132,67.5621,70.1865,170613.79923371,0
+ENS.US,D,20180312,000000,70.0247,70.0247,68.3867,68.8331,160693.59540198,0
+ENS.US,D,20180313,000000,69.2608,69.5266,68.1951,68.328,184557.31442337,0
+ENS.US,D,20180314,000000,68.4779,68.4779,67.2416,67.4787,171787.93694211,0
+ENS.US,D,20180315,000000,67.69,68.4422,67.2198,67.6117,138691.3633741,0
+ENS.US,D,20180316,000000,67.707,69.3033,67.5571,69.0732,514657.31251425,0
+ENS.US,D,20180319,000000,68.8082,68.8082,67.5918,68.6149,120716.47407827,0
+ENS.US,D,20180320,000000,68.6346,69.0543,68.0612,68.2705,92412.19647895,0
+ENS.US,D,20180321,000000,68.3966,69.351,67.9748,68.5007,126870.36665132,0
+ENS.US,D,20180322,000000,67.6018,67.823,65.4616,65.4616,199865.44974797,0
+ENS.US,D,20180323,000000,65.9675,66.1035,63.8273,63.8273,325276.45897287,0
+ENS.US,D,20180326,000000,65.1937,65.6154,64.0109,65.4913,161295.27798731,0
+ENS.US,D,20180327,000000,65.6432,65.8822,64.0496,64.2759,287726.22486106,0
+ENS.US,D,20180328,000000,64.3821,65.2313,63.7688,64.8791,231477.4698014,0
+ENS.US,D,20180329,000000,65.2313,67.1226,64.9665,66.283,247025.47188531,0
+ENS.US,D,20180402,000000,66.1601,66.1601,63.1973,63.75,168846.04168815,0
+ENS.US,D,20180403,000000,64.0209,64.7739,63.4949,64.6697,221140.01874969,0
+ENS.US,D,20180404,000000,63.5327,65.2313,63.237,65.0994,191330.02292171,0
+ENS.US,D,20180405,000000,65.7006,66.4954,65.2055,66.283,162456.31372989,0
+ENS.US,D,20180406,000000,65.5013,66.4092,62.9968,63.5327,220538.33616434,0
+ENS.US,D,20180409,000000,64.1063,64.5646,63.4066,63.6775,142569.54526423,0
+ENS.US,D,20180410,000000,64.8493,65.7592,64.0109,65.4616,140757.44260351,0
+ENS.US,D,20180411,000000,65.1094,65.5667,64.6122,65.4616,110219.78374937,0
+ENS.US,D,20180412,000000,65.9001,66.945,65.8068,66.5242,130508.68178213,0
+ENS.US,D,20180413,000000,66.8586,67.1126,66.2176,66.5431,103668.80082687,0
+ENS.US,D,20180416,000000,67.2118,67.9688,67.192,67.7467,105763.09967501,0
+ENS.US,D,20180417,000000,68.3102,68.7745,67.5819,68.2428,124222.76170711,0
+ENS.US,D,20180418,000000,68.5007,69.1634,68.33,68.5384,98435.069393546,0
+ENS.US,D,20180419,000000,68.4422,68.7785,67.4301,67.4877,145214.12667787,0
+ENS.US,D,20180420,000000,67.2505,67.3735,66.5391,67.2605,110899.07028626,0
+ENS.US,D,20180423,000000,67.5065,68.6525,67.0849,67.3169,89507.591435464,0
+ENS.US,D,20180424,000000,67.707,67.9471,65.7394,66.6175,128616.95948281,0
+ENS.US,D,20180425,000000,66.5718,68.1474,66.0162,67.7169,265440.78880224,0
+ENS.US,D,20180426,000000,67.7665,69.6101,65.9477,66.5143,159320.91251882,0
+ENS.US,D,20180427,000000,66.4756,67.0193,65.7344,66.3496,102559.16510414,0
+ENS.US,D,20180430,000000,66.6562,66.809,65.4813,65.5112,235282.07911407,0
+ENS.US,D,20180501,000000,65.1758,66.4369,64.506,66.3208,140370.43068932,0
+ENS.US,D,20180502,000000,66.1789,67.5343,65.9864,67.0104,180291.11277552,0
+ENS.US,D,20180503,000000,66.6462,67.4301,66.2087,66.4756,212484.65854376,0
+ENS.US,D,20180504,000000,65.9765,66.9747,65.7791,66.6265,312027.34797299,0
+ENS.US,D,20180507,000000,69.1894,71.4,67.8131,70.8423,318960.30359204,0
+ENS.US,D,20180508,000000,70.8423,71.2303,69.7132,70.6687,177993.22953502,0
+ENS.US,D,20180509,000000,70.766,71.0328,69.6577,70.3721,120938.19965411,0
+ENS.US,D,20180510,000000,70.4702,70.6311,70.1339,70.4792,77314.700451394,0
+ENS.US,D,20180511,000000,69.9722,70.8473,69.7717,70.6985,157424.15100188,0
+ENS.US,D,20180514,000000,71.0428,71.0994,70.2976,70.4405,152374.85493392,0
+ENS.US,D,20180515,000000,70.0307,70.9743,69.9444,70.509,181068.16013448,0
+ENS.US,D,20180516,000000,70.5457,71.5577,70.114,70.4505,305355.42382729,0
+ENS.US,D,20180517,000000,72.0945,77.395,70.9743,75.6378,689472.81141009,0
+ENS.US,D,20180518,000000,76.0009,76.0009,74.9601,75.0464,321561.54773404,0
+ENS.US,D,20180521,000000,75.4105,77.8275,75.1734,77.0992,273936.90973096,0
+ENS.US,D,20180522,000000,77.395,77.5309,76.3362,76.3948,196012.46394601,0
+ENS.US,D,20180523,000000,76.2886,76.2886,75.1128,75.5336,246504.4167821,0
+ENS.US,D,20180524,000000,75.5058,77.2254,75.3718,76.7847,245504.63600376,0
+ENS.US,D,20180525,000000,76.4414,77.4614,75.9453,76.6329,179571.51249757,0
+ENS.US,D,20180529,000000,76.2023,76.623,75.2071,75.5524,200723.12458905,0
+ENS.US,D,20180530,000000,76.241,77.7601,75.992,77.1568,307700.67571355,0
+ENS.US,D,20180531,000000,76.9563,77.7988,75.6695,76.3551,199423.00643982,0
+ENS.US,D,20180601,000000,77.4416,77.8544,76.4038,76.7767,241152.76765617,0
+ENS.US,D,20180604,000000,76.7847,77.1162,75.7817,76.3948,173934.64365364,0
+ENS.US,D,20180605,000000,76.0654,76.6329,75.7519,76.6031,145468.10324655,0
+ENS.US,D,20180606,000000,76.9019,78.2472,76.5883,78.0368,193656.12578097,0
+ENS.US,D,20180607,000000,78.2572,78.5916,77.8365,78.2771,141205.93297281,0
+ENS.US,D,20180608,000000,78.1153,78.2472,76.7093,76.9753,213002.69011641,0
+ENS.US,D,20180611,000000,77.2928,78.1977,77.1389,77.3691,124581.55400256,0
+ENS.US,D,20180612,000000,77.4317,78.2174,76.8622,77.7432,139983.41877512,0
+ENS.US,D,20180613,000000,77.7888,77.8642,77.1192,77.4912,151244.05449715,0
+ENS.US,D,20180614,000000,77.7998,78.3623,76.6011,76.755,219037.65715332,0
+ENS.US,D,20180615,000000,75.8768,77.0595,75.6248,76.3631,443752.49689164,0
+ENS.US,D,20180618,000000,75.8858,77.0595,75.6515,75.98,173828.82008336,0
+ENS.US,D,20180619,000000,75.1932,75.347,73.7962,74.9342,187579.83715946,0
+ENS.US,D,20180620,000000,75.2786,75.2786,74.3894,75.1,147414.24909629,0
+ENS.US,D,20180621,000000,74.9838,75.1168,73.8726,75.0235,148383.79456882,0
+ENS.US,D,20180622,000000,75.5673,76.1507,74.5612,74.8866,585338.38687395,0
+ENS.US,D,20180625,000000,74.7339,74.7339,72.2334,73.0104,232215.21126283,0
+ENS.US,D,20180626,000000,72.9439,73.9589,72.7087,73.6633,142550.39623722,0
+ENS.US,D,20180627,000000,73.7565,74.4282,72.7811,72.8099,226997.60532593,0
+ENS.US,D,20180628,000000,72.7236,72.7236,70.4158,71.1529,218952.99829709,0
+ENS.US,D,20180629,000000,71.6044,72.7901,71.4218,71.4684,157402.98628782,0
+ENS.US,D,20180702,000000,70.7223,71.7194,70.2431,71.6906,121809.98430457,0
+ENS.US,D,20180703,000000,71.9974,72.676,70.5317,70.5973,117115.44915795,0
+ENS.US,D,20180705,000000,71.0964,72.3207,70.6548,72.2632,144210.31452543,0
+ENS.US,D,20180706,000000,72.3207,72.8099,71.6044,72.6184,115137.05231536,0
+ENS.US,D,20180709,000000,72.676,74.207,72.0231,74.0175,145986.13481919,0
+ENS.US,D,20180710,000000,74.207,74.579,73.177,73.9788,143041.21603465,0
+ENS.US,D,20180711,000000,73.1166,73.2812,71.909,71.9974,148054.22973564,0
+ENS.US,D,20180712,000000,72.7424,73.442,71.9874,72.7901,161140.07008424,0
+ENS.US,D,20180713,000000,72.7712,74.84,72.7236,74.1881,208596.39821838,0
+ENS.US,D,20180716,000000,74.4579,74.4579,73.2812,73.7287,137516.21782215,0
+ENS.US,D,20180717,000000,73.6633,74.3517,73.2812,74.1683,132190.77262793,0
+ENS.US,D,20180718,000000,74.2466,74.7924,73.9788,74.589,103194.10652587,0
+ENS.US,D,20180719,000000,74.333,74.8112,74.1494,74.3517,156426.38591061,0
+ENS.US,D,20180720,000000,73.9877,74.5245,73.4161,73.949,134133.89494708,0
+ENS.US,D,20180723,000000,73.6831,73.8329,72.7424,73.6633,87263.123901861,0
+ENS.US,D,20180724,000000,74.342,74.9015,73.4221,73.7763,148452.32792864,0
+ENS.US,D,20180725,000000,73.6434,74.5612,72.6472,74.4679,152667.12955661,0
+ENS.US,D,20180726,000000,74.7438,77.0228,74.6088,76.6776,242781.44279505,0
+ENS.US,D,20180727,000000,76.7273,76.8959,74.9065,75.2508,136384.40954186,0
+ENS.US,D,20180730,000000,75.2508,76.4682,74.9254,76.0545,250225.37508207,0
+ENS.US,D,20180731,000000,76.5417,78.9954,76.1805,78.5836,345744.75315334,0
+ENS.US,D,20180801,000000,78.5836,79.4736,76.9456,77.6162,358194.64423668,0
+ENS.US,D,20180802,000000,77.1559,78.5062,76.5961,77.9019,204376.55737277,0
+ENS.US,D,20180803,000000,77.9119,78.5261,76.2479,76.5417,224721.894643,0
+ENS.US,D,20180806,000000,76.6011,77.0982,75.9701,77.004,213946.03165724,0
+ENS.US,D,20180807,000000,77.3126,78.1063,77.2928,77.5309,146188.71136802,0
+ENS.US,D,20180808,000000,77.5487,77.7988,76.2182,76.4583,273250.56828938,0
+ENS.US,D,20180809,000000,75.6418,75.6418,72.0628,73.5273,371847.90049071,0
+ENS.US,D,20180810,000000,72.6284,73.2515,72.3683,72.3982,159590.00674041,0
+ENS.US,D,20180813,000000,72.0528,73.1631,71.7244,71.9774,166247.82107673,0
+ENS.US,D,20180814,000000,72.2434,73.8626,72.2434,73.3934,181091.3405356,0
+ENS.US,D,20180815,000000,72.8,73.7664,72.5519,73.6533,207557.31154252,0
+ENS.US,D,20180816,000000,73.9976,74.4966,73.2565,74.333,121611.43912984,0
+ENS.US,D,20180817,000000,74.207,75.4642,74.207,75.357,126133.63303342,0
+ENS.US,D,20180820,000000,75.2409,76.3432,75.2409,76.1219,154213.16152633,0
+ENS.US,D,20180821,000000,76.2758,77.4039,76.2758,76.9941,159790.5676022,0
+ENS.US,D,20180822,000000,76.7173,77.2838,76.4395,76.8809,171392.86227971,0
+ENS.US,D,20180823,000000,76.7273,77.0507,76.1507,76.6587,125555.13084919,0
+ENS.US,D,20180824,000000,76.9276,77.395,76.2856,77.2838,135526.73470076,0
+ENS.US,D,20180827,000000,77.77,78.5836,77.77,78.4874,142679.40020861,0
+ENS.US,D,20180828,000000,78.6223,78.8991,78.3436,78.8029,175984.59738662,0
+ENS.US,D,20180829,000000,78.9378,79.5788,78.3029,79.3199,222207.32504429,0
+ENS.US,D,20180830,000000,79.0242,79.8953,78.3069,79.4071,241627.46195717,0
+ENS.US,D,20180831,000000,79.0143,79.6751,78.405,79.4648,224894.23588603,0
+ENS.US,D,20180904,000000,79.4648,79.6473,78.3118,79.4935,197234.9781437,0
+ENS.US,D,20180905,000000,79.3973,79.6174,78.5162,78.6908,183420.46692544,0
+ENS.US,D,20180906,000000,78.7741,79.1601,78.2889,78.7652,256125.29108644,0
+ENS.US,D,20180907,000000,78.4775,79.3625,78.1728,79.2078,126687.94697301,0
+ENS.US,D,20180910,000000,79.6473,80.1186,78.9854,79.1016,133212.72596383,0
+ENS.US,D,20180911,000000,78.8217,79.4835,78.4537,79.3576,270551.56332531,0
+ENS.US,D,20180912,000000,79.2345,80.192,78.9329,79.9629,118199.8887925,0
+ENS.US,D,20180913,000000,80.1275,80.6435,79.7236,80.2793,203028.06273424,0
+ENS.US,D,20180914,000000,80.2505,81.9264,80.1087,81.3727,184418.2320167,0
+ENS.US,D,20180917,000000,81.3539,82.236,80.0293,80.6147,174529.27133431,0
+ENS.US,D,20180918,000000,80.7963,81.1128,79.7236,80.6912,180500.74422904,0
+ENS.US,D,20180919,000000,80.7576,81.1703,80.2694,80.576,138244.88869185,0
+ENS.US,D,20180920,000000,80.8845,81.46,80.1444,80.9887,156965.58219731,0
+ENS.US,D,20180921,000000,81.1902,82.0554,81.0761,81.727,388692.99719328,0
+ENS.US,D,20180924,000000,81.4213,82.2161,81.1902,82.1863,149629.48916763,0
+ENS.US,D,20180925,000000,82.3918,82.5237,81.5503,82.5038,146741.00962057,0
+ENS.US,D,20180926,000000,82.5138,83.7898,82.2063,83.1786,306205.03592016,0
+ENS.US,D,20180927,000000,83.2728,83.7629,82.61,83.5417,268587.27629209,0
+ENS.US,D,20180928,000000,83.3095,83.8374,83.0139,83.6003,212782.98022761,0
+ENS.US,D,20181001,000000,84.0785,84.0785,82.87,83.0238,311694.75960922,0
+ENS.US,D,20181002,000000,82.8045,83.5706,82.3442,83.1489,204535.79664995,0
+ENS.US,D,20181003,000000,83.2828,84.4238,82.6398,84.0884,145131.48350869,0
+ENS.US,D,20181004,000000,85.0579,85.6134,83.1885,83.3483,248911.14712347,0
+ENS.US,D,20181005,000000,83.377,83.8374,81.219,81.7468,266026.34589116,0
+ENS.US,D,20181008,000000,81.8331,82.9355,81.5166,82.8502,145034.73053014,0
+ENS.US,D,20181009,000000,82.8045,83.8076,82.0307,83.1885,211150.27371462,0
+ENS.US,D,20181010,000000,82.8879,82.9176,79.3764,79.5025,597283.34835049,0
+ENS.US,D,20181011,000000,79.0599,79.6741,77.7482,77.7651,288047.72694604,0
+ENS.US,D,20181012,000000,79.2989,79.2989,75.6258,76.6806,283254.42313381,0
+ENS.US,D,20181015,000000,76.3352,78.0638,75.991,77.3443,179566.47327995,0
+ENS.US,D,20181016,000000,78.0241,79.6562,77.2878,79.5977,172541.80389997,0
+ENS.US,D,20181017,000000,79.2515,79.799,78.6154,79.3764,120960.3722117,0
+ENS.US,D,20181018,000000,78.926,79.0133,76.1239,76.2499,168762.39067545,0
+ENS.US,D,20181019,000000,76.3948,77.6202,74.9799,75.5981,298965.69586904,0
+ENS.US,D,20181022,000000,76.114,76.4137,74.9928,75.1833,178662.43763664,0
+ENS.US,D,20181023,000000,73.5531,73.8993,71.8168,73.0926,242800.59182206,0
+ENS.US,D,20181024,000000,73.2078,73.7536,70.4742,70.5794,168371.34738715,0
+ENS.US,D,20181025,000000,71.2323,71.6729,70.6121,70.7223,206716.77004138,0
+ENS.US,D,20181026,000000,69.9067,71.6729,68.6982,70.7223,226751.69150545,0
+ENS.US,D,20181029,000000,71.8922,73.0451,69.1595,70.1865,187067.85264798,0
+ENS.US,D,20181030,000000,70.5606,74.6862,69.9464,74.57,375358.21949364,0
+ENS.US,D,20181031,000000,75.4542,77.1896,74.6962,76.3452,566557.2227569,0
+ENS.US,D,20181101,000000,76.9406,78.5429,76.7767,77.9467,217199.35056091,0
+ENS.US,D,20181102,000000,78.8674,79.1581,77.9467,78.9736,115629.88779984,0
+ENS.US,D,20181105,000000,79.0797,80.6832,78.7354,79.9052,150897.35632402,0
+ENS.US,D,20181106,000000,79.6264,81.345,79.6264,81.3063,194938.10274673,0
+ENS.US,D,20181107,000000,81.5066,85.1065,81.0761,84.6253,331453.53194702,0
+ENS.US,D,20181108,000000,81.2775,86.0828,79.0222,85.1442,295861.53780729,0
+ENS.US,D,20181109,000000,84.9418,85.4548,83.0605,84.27,191635.39951024,0
+ENS.US,D,20181112,000000,82.746,83.7432,81.5355,81.8331,224399.38471451,0
+ENS.US,D,20181113,000000,82.3829,83.5804,81.0185,81.1703,306761.36554681,0
+ENS.US,D,20181114,000000,82.3918,83.0605,80.3746,80.8845,201095.01885035,0
+ENS.US,D,20181115,000000,80.3934,83.0238,80.1831,82.494,200967.02272247,0
+ENS.US,D,20181116,000000,81.7954,82.9553,81.7954,82.3342,322296.26566488,0
+ENS.US,D,20181119,000000,82.236,82.8879,80.4421,80.6732,222816.06253432,0
+ENS.US,D,20181120,000000,79.3566,79.5223,77.1509,77.775,288248.28780781,0
+ENS.US,D,20181121,000000,78.1223,80.4222,78.1223,79.2325,287833.05627489,0
+ENS.US,D,20181123,000000,78.3683,80.192,78.3683,79.2058,145048.84033951,0
+ENS.US,D,20181126,000000,79.9629,80.8261,79.5223,80.5948,265959.8282184,0
+ENS.US,D,20181127,000000,79.8953,80.5443,79.6562,80.1543,161375.90546944,0
+ENS.US,D,20181128,000000,80.7576,82.4474,79.1066,82.4284,268881.56660184,0
+ENS.US,D,20181129,000000,82.1299,83.5319,81.968,82.9742,224363.10234756,0
+ENS.US,D,20181130,000000,82.6974,84.1073,82.1199,83.8275,258780.95877887,0
+ENS.US,D,20181203,000000,85.1709,85.7008,82.7946,85.2196,358099.90694518,0
+ENS.US,D,20181204,000000,85.2395,85.3942,80.6047,80.7189,411244.50394312,0
+ENS.US,D,20181206,000000,78.926,79.0599,75.0127,77.7393,374077.25037141,0
+ENS.US,D,20181207,000000,77.5636,78.1957,75.2597,75.991,308136.06411701,0
+ENS.US,D,20181210,000000,76.1923,76.1923,73.7168,74.706,199382.69269875,0
+ENS.US,D,20181211,000000,76.3164,76.5079,73.305,73.8596,219419.62984989,0
+ENS.US,D,20181212,000000,75.5029,77.5924,74.7428,76.739,320191.88838148,0
+ENS.US,D,20181213,000000,76.9593,76.9593,75.6883,76.239,267043.26000943,0
+ENS.US,D,20181214,000000,75.2001,76.0832,73.0172,73.1998,349734.80567491,0
+ENS.US,D,20181217,000000,73.2197,73.7197,70.0386,70.5277,411673.84528542,0
+ENS.US,D,20181218,000000,71.2402,73.5065,70.6271,72.3644,422152.39443085,0
+ENS.US,D,20181219,000000,72.8347,73.2595,68.9591,69.5951,273809.92144661,0
+ENS.US,D,20181220,000000,69.2766,69.7867,67.574,69.0078,289726.79426124,0
+ENS.US,D,20181221,000000,70.1915,73.556,70.1915,71.7671,1366750.716149,0
+ENS.US,D,20181224,000000,71.5657,71.5756,69.2201,69.2289,212603.5840799,0
+ENS.US,D,20181226,000000,69.7867,73.7962,69.0078,73.7664,328253.62875026,0
+ENS.US,D,20181227,000000,72.2473,73.2972,70.5567,73.18,321071.73578014,0
+ENS.US,D,20181228,000000,73.3437,74.2675,72.6045,73.1036,387511.80458017,0
+ENS.US,D,20181231,000000,73.7099,74.6425,72.9587,74.6227,219527.46910722,0
+ENS.US,D,20190102,000000,73.0936,74.6515,72.2573,74.593,240772.81064666,0
+ENS.US,D,20190103,000000,74.0859,74.593,72.163,72.2274,267144.04436208,0
+ENS.US,D,20190104,000000,73.7287,75.6635,73.1711,75.3927,362192.75950646,0
+ENS.US,D,20190107,000000,75.6041,75.6883,74.4709,74.8162,288086.02500004,0
+ENS.US,D,20190108,000000,75.4999,75.738,73.9123,75.4522,314370.58417218,0
+ENS.US,D,20190109,000000,75.8659,77.1657,75.5564,76.5644,267817.28383781,0
+ENS.US,D,20190110,000000,75.998,77.9198,75.7866,77.7214,182814.75296598,0
+ENS.US,D,20190111,000000,77.4584,78.1243,77.133,77.3543,226722.46404318,0
+ENS.US,D,20190114,000000,76.874,77.7502,76.4028,77.2788,224022.45123558,0
+ENS.US,D,20190115,000000,77.2491,77.9874,75.9701,77.3364,180151.02252534,0
+ENS.US,D,20190116,000000,77.2878,78.153,77.2878,77.7769,236202.24025381,0
+ENS.US,D,20190117,000000,77.1807,79.4885,77.0458,79.0272,262923.19567293,0
+ENS.US,D,20190118,000000,79.8735,82.4225,79.7673,81.5275,247100.05230627,0
+ENS.US,D,20190122,000000,80.5184,80.6912,78.401,79.5282,269178.88044217,0
+ENS.US,D,20190123,000000,79.9112,80.6425,78.0568,78.8535,402943.90465854,0
+ENS.US,D,20190124,000000,78.6134,79.6721,78.3157,79.6224,130723.35245328,0
+ENS.US,D,20190125,000000,80.699,81.7081,80.6415,80.8738,179360.87320053,0
+ENS.US,D,20190128,000000,79.7673,81.2339,79.7207,80.8935,179304.43396304,0
+ENS.US,D,20190129,000000,81.4015,82.5733,80.4113,81.0464,199626.59083219,0
+ENS.US,D,20190130,000000,81.7002,81.7002,79.2951,80.4996,384434.85829365,0
+ENS.US,D,20190131,000000,80.5283,82.0752,79.806,81.98,274929.6356046,0
+ENS.US,D,20190201,000000,81.9998,83.1826,81.6565,82.9782,278167.83685537,0
+ENS.US,D,20190204,000000,83.1429,84.277,82.6428,84.1996,233507.26666384,0
+ENS.US,D,20190205,000000,84.5677,85.2473,84.4258,85.1987,285426.3259335,0
+ENS.US,D,20190206,000000,85.1522,86.3715,84.9398,85.2473,252908.25454972,0
+ENS.US,D,20190207,000000,76.9126,77.4,66.7177,75.998,2017960.7480741,0
+ENS.US,D,20190208,000000,75.106,75.106,70.5754,71.8058,1222749.0252337,0
+ENS.US,D,20190211,000000,71.6529,71.6529,66.7771,67.8339,1425162.3034167,0
+ENS.US,D,20190212,000000,67.951,70.1617,67.8339,69.7578,860898.93252618,0
+ENS.US,D,20190213,000000,69.99,72.3049,69.99,71.7671,714527.80147984,0
+ENS.US,D,20190214,000000,71.4218,72.2206,71.2303,71.901,695806.10013085,0
+ENS.US,D,20190215,000000,72.6819,74.3022,72.3922,73.8736,592944.58196875,0
+ENS.US,D,20190219,000000,73.6047,74.2188,71.9298,71.9397,458489.1849367,0
+ENS.US,D,20190220,000000,71.9794,73.2692,71.5657,72.7285,501907.08405999,0
+ENS.US,D,20190221,000000,72.6621,72.8446,72.0459,72.3644,298707.68792623,0
+ENS.US,D,20190222,000000,72.8248,74.336,72.3823,74.1316,350043.20579403,0
+ENS.US,D,20190225,000000,74.7486,75.2091,74.0949,74.4024,325577.8041873,0
+ENS.US,D,20190226,000000,74.3727,74.7586,72.5847,72.6234,256906.3698195,0
+ENS.US,D,20190227,000000,72.4398,73.3159,71.9994,72.8347,247727.93882331,0
+ENS.US,D,20190228,000000,72.4596,72.8635,70.9406,70.9783,321695.59092307,0
+ENS.US,D,20190301,000000,71.8058,72.4021,71.3067,71.9397,331416.24173654,0
+ENS.US,D,20190304,000000,71.9894,72.2206,70.3531,70.9783,656091.01812406,0
+ENS.US,D,20190305,000000,71.0269,71.2105,70.3066,70.3353,206191.68356405,0
+ENS.US,D,20190306,000000,70.3164,70.3164,68.2487,68.2963,344996.93325666,0
+ENS.US,D,20190307,000000,68.4034,68.7875,66.8258,67.054,311414.57910884,0
+ENS.US,D,20190308,000000,66.3734,66.6105,65.6956,66.1244,284649.27857454,0
+ENS.US,D,20190311,000000,66.3337,66.5858,65.5607,66.305,411556.93543635,0
+ENS.US,D,20190312,000000,66.4399,66.9617,65.911,66.2206,227457.18197403,0
+ENS.US,D,20190313,000000,66.5758,66.8457,66.0767,66.1144,347226.28313735,0
+ENS.US,D,20190314,000000,65.9587,66.1918,64.9486,64.9773,318126.81699559,0
+ENS.US,D,20190315,000000,65.1966,65.8724,64.889,64.9288,801608.5057034,0
+ENS.US,D,20190318,000000,65.1608,66.0568,64.6013,65.3434,393701.97952018,0
+ENS.US,D,20190319,000000,65.651,66.1918,64.8801,65.0538,336673.15357096,0
+ENS.US,D,20190320,000000,64.899,65.4773,63.3183,64.0039,285985.67909074,0
+ENS.US,D,20190321,000000,63.4632,65.5925,63.4632,64.889,262317.48171349,0
+ENS.US,D,20190322,000000,64.1568,64.4664,60.9549,60.9946,363078.65396629,0
+ENS.US,D,20190325,000000,60.9946,61.3041,60.1174,60.5312,377958.45579211,0
+ENS.US,D,20190326,000000,61.1792,63.5029,61.1593,61.4381,293713.82325223,0
+ENS.US,D,20190327,000000,61.5066,62.1128,60.8607,61.1891,280258.10432941,0
+ENS.US,D,20190328,000000,61.2942,62.0602,60.7654,61.5164,233465.94507926,0
+ENS.US,D,20190329,000000,62.0255,63.7231,61.9511,62.8075,474389.9322549,0
+ENS.US,D,20190401,000000,63.5694,64.4852,63.4732,63.9247,262372.91310744,0
+ENS.US,D,20190402,000000,64.0913,64.6678,63.5694,64.3493,279287.55101336,0
+ENS.US,D,20190403,000000,65.1311,65.526,64.639,64.6479,221975.52103318,0
+ENS.US,D,20190404,000000,64.7938,65.8058,64.7938,65.4576,130600.39554305,0
+ENS.US,D,20190405,000000,65.7969,66.286,65.4486,65.9775,237297.76616715,0
+ENS.US,D,20190408,000000,65.651,66.9053,65.2462,66.8675,282017.79912676,0
+ENS.US,D,20190409,000000,66.4607,66.8576,65.3047,65.3722,225693.45580258,0
+ENS.US,D,20190410,000000,65.4676,66.0271,64.7739,65.9388,198594.559061,0
+ENS.US,D,20190411,000000,66.2394,66.8963,65.545,66.047,175423.22854234,0
+ENS.US,D,20190412,000000,66.682,67.1741,66.1442,66.8081,157965.36297564,0
+ENS.US,D,20190415,000000,66.9906,67.951,66.7594,67.5481,295590.42789865,0
+ENS.US,D,20190416,000000,68.0135,68.7558,67.2723,68.1753,466799.86265654,0
+ENS.US,D,20190417,000000,68.9006,69.4007,68.0702,68.716,227862.33507169,0
+ENS.US,D,20190418,000000,68.8222,70.0386,68.7945,69.0533,234835.60443182,0
+ENS.US,D,20190422,000000,68.6297,68.9006,67.1712,67.704,168656.56710516,0
+ENS.US,D,20190423,000000,67.8479,68.4849,67.1056,68.1554,341027.03760562,0
+ENS.US,D,20190424,000000,68.0702,69.5743,68.0532,68.9284,260042.77887409,0
+ENS.US,D,20190425,000000,68.3122,68.3122,66.1621,66.3248,206324.71890956,0
+ENS.US,D,20190426,000000,66.3248,67.0184,65.7681,66.558,261517.25395342,0
+ENS.US,D,20190429,000000,66.7791,68.6486,66.7791,68.2824,242613.13292613,0
+ENS.US,D,20190430,000000,68.1376,68.3519,66.672,66.6909,629771.18442849,0
+ENS.US,D,20190501,000000,67.0462,67.6176,65.9587,66.4509,440976.89581956,0
+ENS.US,D,20190502,000000,66.1918,67.443,65.7731,66.6235,419055.2912738,0
+ENS.US,D,20190503,000000,67.3765,68.5047,67.3001,68.3994,383253.66568056,0
+ENS.US,D,20190506,000000,66.5768,68.1376,66.5768,67.4232,570670.23218871,0
+ENS.US,D,20190507,000000,66.3645,67.2138,64.3096,65.1511,302942.64642475,0
+ENS.US,D,20190508,000000,65.0538,65.5637,63.6289,63.6775,589468.52964571,0
+ENS.US,D,20190509,000000,62.8649,63.6289,62.0652,63.2033,621590.51852356,0
+ENS.US,D,20190510,000000,63.1447,63.8483,61.3725,63.356,379918.71145124,0
+ENS.US,D,20190513,000000,61.7864,61.8826,59.7415,60.311,559776.45151034,0
+ENS.US,D,20190514,000000,60.5988,61.1405,60.1274,60.5024,313487.71324293,0
+ENS.US,D,20190515,000000,59.7989,61.3995,59.7901,61.0233,383867.44238821,0
+ENS.US,D,20190516,000000,61.3241,62.0939,60.5401,60.7167,313404.06223023,0
+ENS.US,D,20190517,000000,60.1274,61.2039,58.6133,58.6331,394081.93652968,0
+ENS.US,D,20190520,000000,57.7571,59.2036,57.5555,58.3542,439717.09141138,0
+ENS.US,D,20190521,000000,58.5577,60.1274,57.8612,59.666,470834.26029327,0
+ENS.US,D,20190522,000000,59.2711,59.7415,58.653,59.4051,193826.45133695,0
+ENS.US,D,20190523,000000,58.3057,58.3245,57.1309,57.871,247719.8760751,0
+ENS.US,D,20190524,000000,58.4714,58.7294,57.6518,58.5676,266652.21672113,0
+ENS.US,D,20190528,000000,58.5676,58.7294,57.8036,57.881,233234.14106816,0
+ENS.US,D,20190529,000000,57.2559,57.3602,56.1952,56.494,314716.27450178,0
+ENS.US,D,20190530,000000,56.5524,57.3799,55.9075,56.3788,656580.83007796,0
+ENS.US,D,20190531,000000,55.1266,55.3468,53.5053,54.1999,461463.33118351,0
+ENS.US,D,20190603,000000,54.055,55.9641,54.055,55.6058,510030.3028839,0
+ENS.US,D,20190604,000000,56.3401,58.1796,56.3401,58.009,438507.67917953,0
+ENS.US,D,20190605,000000,58.0666,58.8136,57.2271,58.653,361999.25354937,0
+ENS.US,D,20190606,000000,58.5776,59.7146,58.1142,58.1796,692303.84387613,0
+ENS.US,D,20190607,000000,58.653,60.3804,58.5726,59.53,455650.08972244,0
+ENS.US,D,20190610,000000,59.8387,61.1405,59.8387,60.5501,302725.96006655,0
+ENS.US,D,20190611,000000,61.3995,61.7377,60.1949,60.7367,237145.58179465,0
+ENS.US,D,20190612,000000,60.311,61.2406,60.1462,61.0532,245161.96920475,0
+ENS.US,D,20190613,000000,61.6128,61.9431,60.5104,60.7744,244885.82007847,0
+ENS.US,D,20190614,000000,60.3884,60.7357,59.8357,59.9528,341125.80627122,0
+ENS.US,D,20190617,000000,59.9141,60.7307,59.8744,60.3487,211711.64255891,0
+ENS.US,D,20190618,000000,60.8983,62.3211,60.6275,61.1027,262229.79932668,0
+ENS.US,D,20190619,000000,61.5751,62.0285,60.7068,61.8479,366253.36107488,0
+ENS.US,D,20190620,000000,62.7548,63.1993,62.0969,63.1993,373759.77966054,0
+ENS.US,D,20190621,000000,63.1804,63.7113,62.9184,63.5475,630105.7884793,0
+ENS.US,D,20190624,000000,63.6349,63.9424,63.0931,63.3343,330367.07662541,0
+ENS.US,D,20190625,000000,63.3521,64.6201,63.0445,64.3781,440031.53859165,0
+ENS.US,D,20190626,000000,64.4375,64.6579,63.4801,63.5764,303237.94457803,0
+ENS.US,D,20190627,000000,63.8065,65.1708,63.1993,65.1321,267353.67581561,0
+ENS.US,D,20190628,000000,65.3742,66.678,65.3742,66.2057,612150.04821048,0
+ENS.US,D,20190701,000000,67.4122,67.6454,65.288,65.7026,235695.29495996,0
+ENS.US,D,20190702,000000,65.6342,65.8952,64.6013,65.0448,217145.93485401,0
+ENS.US,D,20190703,000000,65.288,65.5093,64.4565,64.7253,70020.936849831,0
+ENS.US,D,20190705,000000,64.0616,64.3384,62.9958,64.1081,129683.25793389,0
+ENS.US,D,20190708,000000,63.8561,64.1657,63.0346,63.4106,159016.54377381,0
+ENS.US,D,20190709,000000,62.7369,63.0058,62.1059,62.6873,347234.34588557,0
+ENS.US,D,20190710,000000,63.113,63.6647,62.5415,62.5999,206835.69557751,0
+ENS.US,D,20190711,000000,62.727,62.8847,61.5571,61.6803,240481.54386749,0
+ENS.US,D,20190712,000000,61.962,63.1993,61.9143,62.5315,393206.12050512,0
+ENS.US,D,20190715,000000,62.224,63.3719,62.1555,63.2946,359974.49590455,0
+ENS.US,D,20190716,000000,62.9771,63.7251,62.85,63.49,275785.29475863,0
+ENS.US,D,20190717,000000,63.2092,64.3582,62.9928,63.6448,366719.99262768,0
+ENS.US,D,20190718,000000,63.6349,63.9127,63.123,63.749,251704.88937903,0
+ENS.US,D,20190719,000000,63.5475,64.7353,63.5475,63.9047,180943.1875372,0
+ENS.US,D,20190722,000000,63.9722,64.5627,62.9771,63.1894,260188.91618543,0
+ENS.US,D,20190723,000000,63.6349,64.4664,63.1705,64.3185,337853.33834054,0
+ENS.US,D,20190724,000000,63.8463,66.176,63.8463,66.0608,326729.76933813,0
+ENS.US,D,20190725,000000,65.8287,65.9428,64.4078,64.89,155134.33050958,0
+ENS.US,D,20190726,000000,65.0349,65.6639,64.5824,64.9297,207318.45262672,0
+ENS.US,D,20190729,000000,65.0448,65.7413,64.2619,65.6928,229585.74750208,0
+ENS.US,D,20190730,000000,64.9396,66.4756,64.7541,66.4558,296469.26745379,0
+ENS.US,D,20190731,000000,66.6015,67.3121,65.1897,65.8287,409093.76585749,0
+ENS.US,D,20190801,000000,65.7612,66.2533,63.8264,64.3582,409014.14621888,0
+ENS.US,D,20190802,000000,63.8165,63.8948,62.483,62.8113,227092.34261742,0
+ENS.US,D,20190805,000000,61.3538,62.4551,61.3538,61.9808,367737.91458948,0
+ENS.US,D,20190806,000000,62.0086,62.9681,61.9243,62.727,328557.99749527,0
+ENS.US,D,20190807,000000,62.0969,62.8312,61.71,62.6189,345640.94527011,0
+ENS.US,D,20190808,000000,61.4391,62.4066,55.8142,56.1238,765186.04849781,0
+ENS.US,D,20190809,000000,55.718,56.6844,55.0136,55.9313,401323.29226787,0
+ENS.US,D,20190812,000000,55.6207,55.9799,55.1594,55.7716,516166.05427347,0
+ENS.US,D,20190813,000000,55.593,58.3166,55.1197,55.8142,285486.7965451,0
+ENS.US,D,20190814,000000,54.6841,55.4104,52.9536,52.9835,342600.28135055,0
+ENS.US,D,20190815,000000,53.1581,54.5968,52.7999,54.2406,398400.5460409,0
+ENS.US,D,20190816,000000,54.5283,55.9988,54.5283,55.2447,287942.91121927,0
+ENS.US,D,20190819,000000,56.1724,56.5207,55.6981,55.8242,243911.23538831,0
+ENS.US,D,20190820,000000,55.718,55.9135,54.6265,54.694,225347.76547298,0
+ENS.US,D,20190821,000000,55.3905,55.4868,54.5482,54.7138,191716.02699237,0
+ENS.US,D,20190822,000000,55.0136,55.468,54.1513,54.6067,231949.14057182,0
+ENS.US,D,20190823,000000,54.1513,54.1513,51.8324,52.0547,352691.81858178,0
+ENS.US,D,20190826,000000,52.6362,52.6847,51.766,52.1629,292049.87358992,0
+ENS.US,D,20190827,000000,52.665,53.1382,52.3068,52.5091,561178.36185577,0
+ENS.US,D,20190828,000000,52.3445,53.8636,52.0845,53.6492,256162.58129692,0
+ENS.US,D,20190829,000000,54.4708,54.9451,54.0183,54.1513,243203.72923268,0
+ENS.US,D,20190830,000000,54.6067,55.0313,53.9598,54.1214,323412.95629228,0
+ENS.US,D,20190903,000000,53.6413,53.7465,52.2681,52.915,323994.48200711,0
+ENS.US,D,20190904,000000,53.5629,54.6017,53.5629,54.0748,186849.15060272,0
+ENS.US,D,20190905,000000,54.9054,57.0704,54.82,56.732,231388.77957105,0
+ENS.US,D,20190906,000000,56.732,57.5158,56.6179,56.8878,186674.79367262,0
+ENS.US,D,20190909,000000,57.1884,58.7432,56.9354,58.7333,219712.9123161,0
+ENS.US,D,20190910,000000,58.7036,61.2952,58.2292,61.1405,295910.9221401,0
+ENS.US,D,20190911,000000,61.2079,62.9254,59.9328,62.7925,255248.46721835,0
+ENS.US,D,20190912,000000,63.0455,64.131,61.6098,63.239,252036.46989927,0
+ENS.US,D,20190913,000000,64.1023,64.4703,62.8887,63.9653,266254.11852816,0
+ENS.US,D,20190916,000000,63.5882,64.2462,63.4821,64.2262,218020.74303505,0
+ENS.US,D,20190917,000000,63.7034,64.0743,62.7071,63.1417,185586.32266396,0
+ENS.US,D,20190918,000000,63.0941,63.365,61.3378,61.8052,255774.5615392,0
+ENS.US,D,20190919,000000,61.6296,62.3004,60.6215,60.8467,326960.5655057,0
+ENS.US,D,20190920,000000,61.2426,66.7167,60.5431,65.9617,1093275.3987532,0
+ENS.US,D,20190923,000000,65.3424,66.1174,64.6251,65.7106,276652.04019146,0
+ENS.US,D,20190924,000000,65.7979,66.3695,63.7132,64.131,539857.43205183,0
+ENS.US,D,20190925,000000,63.7231,65.0786,63.1328,65.0508,347085.18504365,0
+ENS.US,D,20190926,000000,65.0309,65.4566,64.4703,65.1668,253722.59211916,0
+ENS.US,D,20190927,000000,65.6819,66.1471,64.5874,65.0984,307155.43236569,0
+ENS.US,D,20190930,000000,64.9942,65.289,63.888,63.8977,331635.95162532,0
+ENS.US,D,20191001,000000,64.1795,64.7006,58.9844,60.312,424008.84220673,0
+ENS.US,D,20191002,000000,59.6452,60.1224,58.0378,58.772,418402.2086686,0
+ENS.US,D,20191003,000000,58.5954,59.4011,57.7541,59.3624,242665.5407895,0
+ENS.US,D,20191004,000000,59.4586,60.312,59.295,60.041,242684.68981651,0
+ENS.US,D,20191007,000000,59.8764,60.4212,59.2473,59.3337,197535.31551461,0
+ENS.US,D,20191008,000000,58.4436,58.6737,57.3849,58.0953,234052.5100117,0
+ENS.US,D,20191009,000000,58.9645,59.2185,58.1985,58.5785,261035.50474773,0
+ENS.US,D,20191010,000000,58.8019,59.9677,58.8019,59.0519,236925.87190587,0
+ENS.US,D,20191011,000000,60.1174,61.8152,59.5668,61.068,372229.87318726,0
+ENS.US,D,20191014,000000,60.5521,60.7197,59.7395,60.562,190415.90884314,0
+ENS.US,D,20191015,000000,60.7991,62.7369,59.9111,62.5206,352109.28502344,0
+ENS.US,D,20191016,000000,62.6089,63.4523,62.5692,62.9968,334685.68613663,0
+ENS.US,D,20191017,000000,63.3729,63.878,62.222,62.9184,161632.90556872,0
+ENS.US,D,20191018,000000,62.4056,63.6667,62.4056,63.354,202187.52123311,0
+ENS.US,D,20191021,000000,64.2937,65.0131,64.0743,64.1598,171561.17214864,0
+ENS.US,D,20191022,000000,63.9355,65.4179,63.3253,65.1381,207646.00177285,0
+ENS.US,D,20191023,000000,65.516,65.516,64.4991,65.4079,169614.01845537,0
+ENS.US,D,20191024,000000,65.8932,65.8932,64.3919,64.9258,160564.59143058,0
+ENS.US,D,20191025,000000,65.0409,66.3397,65.0409,66.3297,145985.12697566,0
+ENS.US,D,20191028,000000,67.0362,68.0652,66.941,67.0947,297304.76973729,0
+ENS.US,D,20191029,000000,66.5143,67.0799,66.1373,66.419,173669.58080616,0
+ENS.US,D,20191030,000000,66.4092,66.4092,65.1668,65.7979,160355.96782059,0
+ENS.US,D,20191031,000000,65.3327,65.3762,63.6944,64.7889,312854.78750827,0
+ENS.US,D,20191101,000000,65.1758,68.1514,65.1758,68.0265,331910.08506454,0
+ENS.US,D,20191104,000000,68.8024,70.3135,68.1217,70.0237,270163.54356759,0
+ENS.US,D,20191105,000000,70.117,71.2244,69.7499,69.8383,189614.67323954,0
+ENS.US,D,20191106,000000,69.7013,69.7013,68.5096,69.0425,339728.93514343,0
+ENS.US,D,20191107,000000,70.4395,72.5818,67.1046,67.5888,295213.49441972,0
+ENS.US,D,20191108,000000,67.4539,67.8606,66.683,67.7844,200844.06581223,0
+ENS.US,D,20191111,000000,66.8646,67.4738,66.165,67.0749,179896.03811312,0
+ENS.US,D,20191112,000000,67.1731,67.569,66.7167,67.1136,143509.86327448,0
+ENS.US,D,20191113,000000,66.1849,66.9171,65.9318,66.6295,224000.278678,0
+ENS.US,D,20191114,000000,66.3397,66.8933,65.4666,65.5063,203532.99234105,0
+ENS.US,D,20191115,000000,66.2326,66.8933,65.4426,66.3496,155778.34252304,0
+ENS.US,D,20191118,000000,65.8545,65.8932,65.1381,65.5063,138937.27719458,0
+ENS.US,D,20191119,000000,65.8734,66.5818,65.265,66.5242,129599.60692119,0
+ENS.US,D,20191120,000000,66.1174,66.9707,65.7443,66.5628,241916.71304929,0
+ENS.US,D,20191121,000000,66.8646,67.0452,66.175,66.7861,178816.6376962,0
+ENS.US,D,20191122,000000,67.2812,68.2775,66.7761,67.823,289333.7352859,0
+ENS.US,D,20191125,000000,68.2675,70.6221,68.2101,70.2739,308920.16638065,0
+ENS.US,D,20191126,000000,69.9643,70.9912,69.6258,70.4295,331646.03006059,0
+ENS.US,D,20191127,000000,70.3413,70.8265,68.6743,68.9085,204310.0397,0
+ENS.US,D,20191129,000000,68.723,69.0236,67.7844,67.9967,87267.155275968,0
+ENS.US,D,20191202,000000,68.2586,68.6366,67.4053,67.4638,151423.45064487,0
+ENS.US,D,20191203,000000,66.5918,68.3667,66.1481,67.9778,223511.47456763,0
+ENS.US,D,20191204,000000,68.6645,69.3987,68.3667,68.6079,238242.11555152,0
+ENS.US,D,20191205,000000,69.2459,70.245,68.6743,68.6942,153279.89842075,0
+ENS.US,D,20191206,000000,69.9841,70.2063,69.48,69.5177,240207.41042828,0
+ENS.US,D,20191209,000000,69.3053,69.7985,69.2181,69.3431,191436.85433553,0
+ENS.US,D,20191210,000000,69.1982,70.4593,68.7825,70.4197,153835.22020387,0
+ENS.US,D,20191211,000000,70.5447,71.2144,70.4197,70.8652,196894.32703174,0
+ENS.US,D,20191212,000000,70.8899,72.3853,70.4435,72.2582,194753.66738136,0
+ENS.US,D,20191213,000000,71.9774,72.5311,71.1906,71.52,223550.78046517,0
+ENS.US,D,20191216,000000,72.2682,73.5015,71.7928,72.7544,306073.00841818,0
+ENS.US,D,20191217,000000,73.1046,73.2702,72.5609,73.2405,194117.71811612,0
+ENS.US,D,20191218,000000,73.5798,74.6673,72.9964,74.6575,317179.44408065,0
+ENS.US,D,20191219,000000,74.4451,74.7943,73.3656,73.5511,270246.18673677,0
+ENS.US,D,20191220,000000,73.9301,75.3966,73.57,74.5612,861920.88586208,0
+ENS.US,D,20191223,000000,74.6575,74.6575,72.925,73.4925,162294.05092212,0
+ENS.US,D,20191224,000000,73.7069,73.7436,73.0163,73.2207,56598.476763383,0
+ENS.US,D,20191226,000000,73.4151,73.7217,73.1533,73.5798,66817.002278962,0
+ENS.US,D,20191227,000000,73.7634,73.7634,73.0946,73.3467,117678.83368928,0
+ENS.US,D,20191230,000000,73.4737,73.9788,73.1046,73.4151,196490.18177759,0
+ENS.US,D,20191231,000000,73.3179,73.8963,72.6869,72.6869,223735.21583051,0
+ENS.US,D,20200102,000000,73.6583,73.6681,71.7254,73.6583,198159.17065754,0
+ENS.US,D,20200103,000000,72.1233,73.4638,72.1045,73.0163,125921.98589284,0
+ENS.US,D,20200106,000000,72.2483,73.5798,72.0925,73.2306,135922.8172067,0
+ENS.US,D,20200107,000000,72.5411,74.1524,72.5222,73.5798,195819.96583244,0
+ENS.US,D,20200108,000000,73.4737,74.0075,72.9439,73.1721,177639.4764572,0
+ENS.US,D,20200109,000000,73.3269,73.5412,72.5708,72.6472,179038.36327204,0
+ENS.US,D,20200110,000000,72.3952,72.9964,71.5597,71.8415,222371.60353911,0
+ENS.US,D,20200113,000000,72.1431,73.0163,71.6966,72.5708,220836.65784819,0
+ENS.US,D,20200114,000000,72.4726,73.0362,72.1333,72.5509,241046.94408588,0
+ENS.US,D,20200115,000000,72.5509,73.0212,71.8118,72.3267,214577.94954839,0
+ENS.US,D,20200116,000000,72.9777,73.949,72.6819,73.0163,264848.17680862,0
+ENS.US,D,20200117,000000,73.2207,73.6583,72.8516,73.3656,260623.29674538,0
+ENS.US,D,20200121,000000,72.939,73.1046,71.6669,71.8118,137841.75128123,0
+ENS.US,D,20200122,000000,72.1431,72.7931,71.394,71.5597,179936.35185419,0
+ENS.US,D,20200123,000000,71.2005,71.7532,70.0644,71.4803,179149.22605996,0
+ENS.US,D,20200124,000000,71.3354,71.5895,70.6558,71.3653,182615.19994772,0
+ENS.US,D,20200127,000000,70.0644,70.9565,69.5882,70.3641,301633.45768378,0
+ENS.US,D,20200128,000000,70.7739,72.173,70.7143,71.5795,130959.18783848,0
+ENS.US,D,20200129,000000,71.7443,72.7841,71.7066,72.4428,307093.95391057,0
+ENS.US,D,20200130,000000,71.5399,72.8318,71.3177,72.7057,164338.96543747,0
+ENS.US,D,20200131,000000,72.2027,72.3912,69.8204,69.8987,220349.86942487,0
+ENS.US,D,20200203,000000,70.3443,72.413,70.2142,72.2384,225404.20471047,0
+ENS.US,D,20200204,000000,73.4837,75.2746,73.4251,75.106,257903.12706725,0
+ENS.US,D,20200205,000000,76.3789,76.7083,74.9987,75.1227,397439.06331658,0
+ENS.US,D,20200206,000000,73.823,73.8716,67.8389,69.6468,625041.37475843,0
+ENS.US,D,20200207,000000,69.6755,71.3077,69.1228,69.6944,282904.7014301,0
+ENS.US,D,20200210,000000,69.0832,69.9186,68.1684,69.8005,257704.58189253,0
+ENS.US,D,20200211,000000,70.4435,74.4848,70.0366,74.3092,414431.30517404,0
+ENS.US,D,20200212,000000,75.1138,76.1636,74.6385,75.7062,228997.16688258,0
+ENS.US,D,20200213,000000,75.2696,75.6388,73.7069,74.1524,208611.51587127,0
+ENS.US,D,20200214,000000,74.3479,74.3667,72.8953,73.8319,169057.68882872,0
+ENS.US,D,20200218,000000,73.6196,74.8628,72.6978,73.0659,139829.21871556,0
+ENS.US,D,20200219,000000,73.4241,73.7069,72.0945,72.1143,148723.43783726,0
+ENS.US,D,20200220,000000,71.5399,73.2555,71.2303,72.7256,167221.39792337,0
+ENS.US,D,20200221,000000,72.3267,73.1046,71.2591,72.7643,218871.36297144,0
+ENS.US,D,20200224,000000,70.2877,70.8215,68.723,68.7626,251219.10879924,0
+ENS.US,D,20200225,000000,69.0832,69.0832,65.0617,65.6252,424306.15604707,0
+ENS.US,D,20200226,000000,66.2464,67.1692,63.8373,64.6251,358676.39344236,0
+ENS.US,D,20200227,000000,63.0316,65.2274,61.709,62.0295,195744.37756796,0
+ENS.US,D,20200228,000000,59.534,61.4867,58.6976,59.8158,390810.47644255,0
+ENS.US,D,20200302,000000,60.2246,62.1069,57.8423,62.0394,441531.20975914,0
+ENS.US,D,20200303,000000,62.0394,64.4455,60.1254,60.8279,275782.27122806,0
+ENS.US,D,20200304,000000,62.0979,63.7391,60.7197,63.5655,187104.13501493,0
+ENS.US,D,20200305,000000,61.828,62.1664,59.544,60.4299,260546.70063736,0
+ENS.US,D,20200306,000000,57.892,59.8456,57.1458,58.8921,217862.51160138,0
+ENS.US,D,20200309,000000,54.2118,55.0552,50.9087,51.0257,501960.4997669,0
+ENS.US,D,20200310,000000,53.1918,54.6583,50.3561,54.5214,380128.34290475,0
+ENS.US,D,20200311,000000,52.016,53.6898,48.4698,48.9471,314059.16052248,0
+ENS.US,D,20200312,000000,44.3413,44.3908,36.6495,42.197,988434.475905,0
+ENS.US,D,20200313,000000,45.1896,46.8942,40.4795,46.8942,586472.21084132,0
+ENS.US,D,20200316,000000,39.9735,42.1077,38.757,39.4278,602967.58584019,0
+ENS.US,D,20200317,000000,40.1898,44.0594,37.1863,41.6305,563131.5626102,0
+ENS.US,D,20200318,000000,38.366,39.2134,34.3198,37.2736,571767.77378911,0
+ENS.US,D,20200319,000000,36.8559,41.8567,35.8131,40.8695,498532.82393314,0
+ENS.US,D,20200320,000000,41.0271,42.7219,39.6421,40.9389,780570.77993042,0
+ENS.US,D,20200323,000000,40.668,42.7318,37.4194,41.1532,478761.95747303,0
+ENS.US,D,20200324,000000,42.1276,46.78,42.0789,46.037,395369.9605566,0
+ENS.US,D,20200325,000000,46.5043,49.2139,44.5079,47.4895,366144.51397403,0
+ENS.US,D,20200326,000000,48.1126,50.617,47.6751,49.7696,364999.60372787,0
+ENS.US,D,20200327,000000,46.7989,48.1523,45.4605,46.2908,290739.67700542,0
+ENS.US,D,20200330,000000,46.1152,49.2914,44.8781,47.7228,358387.14235025,0
+ENS.US,D,20200331,000000,47.2841,48.4063,46.6323,48.2694,675885.06498529,0
+ENS.US,D,20200401,000000,45.4802,46.2324,42.5185,42.9482,476065.97603954,0
+ENS.US,D,20200402,000000,42.2754,47.0014,42.1276,45.0317,512465.25284402,0
+ENS.US,D,20200403,000000,44.488,45.2967,40.3822,42.4501,402078.16706925,0
+ENS.US,D,20200406,000000,45.0714,49.8778,44.7996,49.7796,335866.87874973,0
+ENS.US,D,20200407,000000,51.6608,53.542,48.1226,48.5323,280460.68087825,0
+ENS.US,D,20200408,000000,48.9322,51.4266,47.8299,50.8323,225387.07137051,0
+ENS.US,D,20200409,000000,52.3235,54.1067,52.2948,53.8556,197028.37022077,0
+ENS.US,D,20200413,000000,53.0747,54.3805,50.6468,51.6231,182587.98817251,0
+ENS.US,D,20200414,000000,53.3773,54.9857,51.261,51.4663,207402.10363943,0
+ENS.US,D,20200415,000000,48.8827,49.606,47.5779,47.9291,327826.30309501,0
+ENS.US,D,20200416,000000,48.1523,48.5304,45.3552,47.0113,227868.38213286,0
+ENS.US,D,20200417,000000,49.7101,52.4407,48.6037,49.849,252855.84668633,0
+ENS.US,D,20200420,000000,48.1226,50.1685,48.1226,49.2815,224415.51021093,0
+ENS.US,D,20200421,000000,47.5679,48.5025,46.4259,46.8842,140696.97199191,0
+ENS.US,D,20200422,000000,48.8052,50.9692,47.7712,50.2964,254652.83169416,0
+ENS.US,D,20200423,000000,51.1151,52.8316,51.1151,51.5159,335623.98845985,0
+ENS.US,D,20200424,000000,52.1302,52.8216,51.2133,52.5379,188768.08467725,0
+ENS.US,D,20200427,000000,52.8406,55.9125,52.646,55.5314,250378.56729811,0
+ENS.US,D,20200428,000000,57.4216,58.1816,54.8974,55.4818,304480.61564625,0
+ENS.US,D,20200429,000000,58.134,60.2296,55.9125,59.527,342744.40297483,0
+ENS.US,D,20200430,000000,57.5992,57.9484,56.5644,56.9146,339574.73508388,0
+ENS.US,D,20200501,000000,55.2387,55.6961,52.8505,54.3705,305560.01606318,0
+ENS.US,D,20200504,000000,53.4349,54.4678,52.6352,54.0977,224664.44756198,0
+ENS.US,D,20200505,000000,55.6078,56.232,53.9321,54.3705,181375.55241008,0
+ENS.US,D,20200506,000000,54.4291,54.4291,52.9368,53.0747,133195.59262388,0
+ENS.US,D,20200507,000000,54.4777,54.9659,53.6482,54.7615,223054.9214501,0
+ENS.US,D,20200508,000000,56.2815,58.4367,55.5701,58.3572,281666.06173599,0
+ENS.US,D,20200511,000000,57.1001,58.7671,55.9552,58.2193,413836.67749337,0
+ENS.US,D,20200512,000000,58.4853,58.7869,55.3161,55.4342,347608.25583391,0
+ENS.US,D,20200513,000000,54.5075,55.3458,53.036,53.6403,199613.48886634,0
+ENS.US,D,20200514,000000,51.9148,53.4825,50.7252,53.2315,214493.29069216,0
+ENS.US,D,20200515,000000,53.036,54.7763,52.2164,54.1165,141185.77610228,0
+ENS.US,D,20200518,000000,57.0426,60.0153,57.0426,59.6055,205053.82822259,0
+ENS.US,D,20200519,000000,58.9615,60.4549,58.008,58.0378,171638.77610019,0
+ENS.US,D,20200520,000000,59.3327,60.9211,59.0202,59.7801,275025.38073962,0
+ENS.US,D,20200521,000000,59.4983,60.7564,59.4686,59.9568,246325.02063437,0
+ENS.US,D,20200522,000000,60.3962,60.5988,58.397,59.8882,132844.86307664,0
+ENS.US,D,20200526,000000,63.0168,64.0606,61.8766,61.9352,217384.7937698,0
+ENS.US,D,20200527,000000,63.9921,64.1091,61.7547,63.7658,283982.08615997,0
+ENS.US,D,20200528,000000,64.644,64.644,61.3508,61.5929,348347.00513887,0
+ENS.US,D,20200529,000000,61.0472,62.1882,59.5033,61.7,282783.76020692,0
+ENS.US,D,20200601,000000,61.7992,64.4802,61.3805,63.5922,377059.45936644,0
+ENS.US,D,20200602,000000,63.9325,64.4892,61.8589,62.5087,375588.00781769,0
+ENS.US,D,20200603,000000,64.0516,67.2485,63.8551,65.6392,289066.65675137,0
+ENS.US,D,20200604,000000,65.0547,67.9103,64.5487,67.7932,361443.93176624,0
+ENS.US,D,20200605,000000,70.9316,72.5013,70.4872,71.1361,402043.90038935,0
+ENS.US,D,20200608,000000,72.0727,72.9111,71.4674,71.6639,258239.74680511,0
+ENS.US,D,20200609,000000,69.9384,71.5061,69.5921,70.4554,216256.00902008,0
+ENS.US,D,20200610,000000,70.0456,70.3184,66.2434,66.3506,343822.79554824,0
+ENS.US,D,20200611,000000,63.2291,63.364,61.0779,61.6346,388151.78521952,0
+ENS.US,D,20200612,000000,64.8305,64.8652,60.0997,62.6616,336322.42402373,0
+ENS.US,D,20200615,000000,59.8476,64.3016,59.8476,63.2677,240713.34787859,0
+ENS.US,D,20200616,000000,66.1899,67.0481,64.2729,65.6918,205575.89116934,0
+ENS.US,D,20200617,000000,65.7592,65.7592,63.7162,63.7837,201626.15238883,0
+ENS.US,D,20200618,000000,63.0823,64.6926,62.8947,63.62,221893.88570753,0
+ENS.US,D,20200619,000000,64.8702,65.0944,61.8706,61.9094,504904.41070793,0
+ENS.US,D,20200622,000000,61.4689,62.6813,60.5491,62.4174,378992.50325034,0
+ENS.US,D,20200623,000000,63.7936,63.7936,61.2546,61.9868,561407.14233628,0
+ENS.US,D,20200624,000000,60.8348,60.8973,58.4991,59.0944,231915.88173544,0
+ENS.US,D,20200625,000000,58.4694,59.9161,57.3343,59.6125,378830.24044257,0
+ENS.US,D,20200626,000000,59.0944,60.1691,58.3811,59.279,770638.48197638,0
+ENS.US,D,20200629,000000,60.4539,62.9741,59.8277,62.8947,465072.41885204,0
+ENS.US,D,20200630,000000,62.4174,63.5228,62.1128,62.9145,292981.12100844,0
+ENS.US,D,20200701,000000,63.3045,63.5952,60.8348,60.9697,204522.6946841,0
+ENS.US,D,20200702,000000,62.4263,64.2342,61.5086,61.7527,156357.85255081,0
+ENS.US,D,20200706,000000,63.6002,63.6795,62.1078,62.5137,167107.51160486,0
+ENS.US,D,20200707,000000,61.7527,62.1971,60.1095,60.2386,206388.21305173,0
+ENS.US,D,20200708,000000,60.042,61.4192,59.7592,61.3131,147440.45302799,0
+ENS.US,D,20200709,000000,61.2734,61.2734,58.7919,59.534,165635.05221259,0
+ENS.US,D,20200710,000000,59.9548,61.5284,59.5836,61.459,187849.93922457,0
+ENS.US,D,20200713,000000,62.5037,64.2242,61.8519,62.3301,200987.17959301,0
+ENS.US,D,20200714,000000,62.4463,63.8234,61.7327,63.7351,183212.85115896,0
+ENS.US,D,20200715,000000,65.9249,67.1563,64.7521,65.9448,264307.9726784,0
+ENS.US,D,20200716,000000,65.4754,66.3257,64.3811,64.9288,185892.70709602,0
+ENS.US,D,20200717,000000,65.2512,66.3853,64.899,65.7295,136401.5428818,0
+ENS.US,D,20200720,000000,65.2115,65.5538,64.4455,65.0567,126312.02133762,0
+ENS.US,D,20200721,000000,66.1899,66.296,64.509,65.2512,214071.00425453,0
+ENS.US,D,20200722,000000,64.509,66.1303,64.0753,64.6837,210629.2186114,0
+ENS.US,D,20200723,000000,64.4108,66.0827,64.4108,65.154,135765.59361656,0
+ENS.US,D,20200724,000000,64.5577,65.789,64.5577,64.9288,121069.21931256,0
+ENS.US,D,20200727,000000,64.9386,67.0094,64.9089,66.9906,173762.30241061,0
+ENS.US,D,20200728,000000,66.5609,66.6582,64.2342,64.4208,109060.76369385,0
+ENS.US,D,20200729,000000,65.0072,68.0265,64.9188,67.8211,262446.48568489,0
+ENS.US,D,20200730,000000,66.5411,67.0342,65.8664,66.3853,162573.22357897,0
+ENS.US,D,20200731,000000,65.915,66.0578,63.9663,65.7295,224329.84351118,0
+ENS.US,D,20200803,000000,66.8149,68.1911,66.043,67.7724,150732.06998566,0
+ENS.US,D,20200804,000000,67.2852,67.8022,66.6869,67.5859,123636.19677466,0
+ENS.US,D,20200805,000000,68.5246,69.5713,68.4084,69.3073,141956.77640009,0
+ENS.US,D,20200806,000000,69.112,69.987,68.6029,69.1317,182369.28612725,0
+ENS.US,D,20200807,000000,69.2776,71.392,69.1557,71.2432,290568.3436059,0
+ENS.US,D,20200810,000000,71.7204,74.5353,71.6431,72.6005,316341.9261101,0
+ENS.US,D,20200811,000000,73.812,74.5245,72.171,72.4924,268115.60552166,0
+ENS.US,D,20200812,000000,74.2021,74.2021,72.3952,72.6591,266083.79297217,0
+ENS.US,D,20200813,000000,76.7143,78.3941,74.1147,75.3073,389401.51119244,0
+ENS.US,D,20200814,000000,74.6326,75.1694,73.3129,74.6614,261398.32841728,0
+ENS.US,D,20200817,000000,73.5967,74.7696,73.2932,73.6751,345963.4551986,0
+ENS.US,D,20200818,000000,73.3129,73.6067,71.6818,71.906,371656.41022066,0
+ENS.US,D,20200819,000000,72.4527,72.6889,71.2908,71.4367,213726.32176846,0
+ENS.US,D,20200820,000000,70.4613,71.2333,70.382,70.6051,154373.40864704,0
+ENS.US,D,20200821,000000,70.126,70.6349,69.5029,69.6209,149075.17522804,0
+ENS.US,D,20200824,000000,70.0506,71.5498,69.4135,71.3871,154785.6166494,0
+ENS.US,D,20200825,000000,71.9447,71.9447,71.016,71.6529,160205.79913512,0
+ENS.US,D,20200826,000000,71.5845,72.1025,71.1152,71.6916,127740.13561472,0
+ENS.US,D,20200827,000000,72.1313,72.5311,70.6746,70.7828,188821.50038416,0
+ENS.US,D,20200828,000000,71.3771,72.0925,70.8146,71.9646,135232.44439102,0
+ENS.US,D,20200831,000000,71.9249,72.171,70.3334,70.3423,278003.55836054,0
+ENS.US,D,20200901,000000,70.1071,72.3167,69.4829,72.3069,142253.08239689,0
+ENS.US,D,20200902,000000,71.9447,72.7663,71.6719,72.413,143902.92224983,0
+ENS.US,D,20200903,000000,72.6105,72.6789,68.4471,68.848,137985.87290553,0
+ENS.US,D,20200904,000000,70.2053,70.6349,67.3041,68.4084,150646.40328591,0
+ENS.US,D,20200908,000000,67.9193,68.0949,65.7106,66.1601,277903.78185142,0
+ENS.US,D,20200909,000000,66.9817,67.949,66.1997,67.576,226495.69924971,0
+ENS.US,D,20200910,000000,67.9351,68.0522,65.6134,65.6719,199800.94776227,0
+ENS.US,D,20200911,000000,66.171,67.1106,65.2005,65.7493,160900.20332491,0
+ENS.US,D,20200914,000000,66.6215,67.69,65.8674,66.945,181223.36803757,0
+ENS.US,D,20200915,000000,67.445,68.2775,66.7444,67.6405,183862.91023359,0
+ENS.US,D,20200916,000000,67.9253,70.1975,67.6405,69.4037,281468.52440478,0
+ENS.US,D,20200917,000000,68.1197,69.5316,67.6206,68.4154,144270.78513702,0
+ENS.US,D,20200918,000000,68.7676,69.4235,67.0521,67.7784,558830.08643892,0
+ENS.US,D,20200921,000000,66.2782,66.6899,61.7923,62.7032,290697.34757731,0
+ENS.US,D,20200922,000000,62.8302,63.9424,61.9779,63.5952,214580.97307897,0
+ENS.US,D,20200923,000000,63.4969,64.7501,61.9193,61.9878,199537.90060184,0
+ENS.US,D,20200924,000000,62.1832,63.5754,61.0363,62.7032,233778.37657248,0
+ENS.US,D,20200925,000000,61.8122,63.1794,61.7527,62.6149,245662.86743742,0
+ENS.US,D,20200928,000000,63.9672,65.9844,63.3878,65.0835,186019.69538037,0
+ENS.US,D,20200929,000000,65.2899,66.417,64.8186,65.8872,199804.97913638,0
+ENS.US,D,20200930,000000,65.9557,66.9053,65.1718,65.7592,179549.33993999,0
+ENS.US,D,20201001,000000,66.5918,67.0233,65.7106,66.681,232278.705405,0
+ENS.US,D,20201002,000000,65.0349,67.8856,65.0349,67.1801,158662.790696,0
+ENS.US,D,20201005,000000,68.081,70.2459,68.081,69.9236,198942.26507766,0
+ENS.US,D,20201006,000000,70.9713,71.4903,69.0514,69.101,220851.77550109,0
+ENS.US,D,20201007,000000,70.2459,71.3721,69.9037,71.0498,189224.63779476,0
+ENS.US,D,20201008,000000,72.168,72.6869,71.2571,72.0201,188895.07296159,0
+ENS.US,D,20201009,000000,73.0876,73.8815,71.1479,71.6976,204651.6986555,0
+ENS.US,D,20201012,000000,72.0698,73.1373,71.1877,72.0498,202196.59182485,0
+ENS.US,D,20201013,000000,71.4803,72.3039,70.5596,70.9039,262608.74849266,0
+ENS.US,D,20201014,000000,71.3236,72.0301,70.9713,71.3434,195345.27153144,0
+ENS.US,D,20201015,000000,70.0426,71.9507,69.5911,71.8535,126785.70779509,0
+ENS.US,D,20201016,000000,71.8435,72.4805,70.9426,71.8633,154421.78513632,0
+ENS.US,D,20201019,000000,72.2741,72.5886,71.3157,71.8722,164660.46752243,0
+ENS.US,D,20201020,000000,72.5886,73.0976,72.5688,72.8526,171023.991549,0
+ENS.US,D,20201021,000000,72.8328,73.1373,71.2958,71.4317,159283.62230835,0
+ENS.US,D,20201022,000000,71.8237,72.4508,71.0596,72.168,156354.82902022,0
+ENS.US,D,20201023,000000,72.804,73.0391,71.9606,72.7355,153337.34550176,0
+ENS.US,D,20201026,000000,71.3633,71.5895,70.0615,71.3821,183704.67879992,0
+ENS.US,D,20201027,000000,71.1281,71.1281,69.9236,69.9732,176560.07604028,0
+ENS.US,D,20201028,000000,68.0622,69.1982,67.3656,68.1594,217434.1781026,0
+ENS.US,D,20201029,000000,67.6503,70.0516,67.0233,69.5911,173061.85115966,0
+ENS.US,D,20201030,000000,69.3352,70.4385,68.4729,70.1478,263702.25871896,0
+ENS.US,D,20201102,000000,71.1877,73.6563,70.7769,72.7544,276182.38510809,0
+ENS.US,D,20201103,000000,74.323,74.9075,72.04,72.5102,281751.72843575,0
+ENS.US,D,20201104,000000,70.8245,71.7551,67.2495,69.7658,234678.38084168,0
+ENS.US,D,20201105,000000,70.5596,73.5977,70.5596,72.941,207114.86823436,0
+ENS.US,D,20201106,000000,73.3031,74.2041,72.7256,73.9212,170891.96404702,0
+ENS.US,D,20201109,000000,78.8783,82.4741,78.7513,79.6731,359134.96224694,0
+ENS.US,D,20201110,000000,81.092,82.6795,80.6315,81.3966,389092.10322978,0
+ENS.US,D,20201111,000000,81.6218,81.7924,78.8088,79.3774,254158.98836615,0
+ENS.US,D,20201112,000000,77.8484,79.3387,76.0217,76.9196,279843.88064,0
+ENS.US,D,20201113,000000,77.897,79.0639,76.8412,78.0161,198778.99442636,0
+ENS.US,D,20201116,000000,79.4271,81.984,79.4271,81.7488,339466.89582654,0
+ENS.US,D,20201117,000000,80.6712,82.5714,79.3089,81.6892,247758.17412911,0
+ENS.US,D,20201118,000000,82.0822,82.8373,80.2009,80.2495,283018.5877486,0
+ENS.US,D,20201119,000000,79.8477,80.4659,78.6828,79.7693,197216.83696022,0
+ENS.US,D,20201120,000000,79.1233,79.2315,77.2918,78.407,361428.81411334,0
+ENS.US,D,20201123,000000,79.3387,80.2198,79.2505,79.4368,273906.67442517,0
+ENS.US,D,20201124,000000,80.4956,82.5327,79.808,82.0722,278328.08397609,0
+ENS.US,D,20201125,000000,81.2983,81.8917,80.4163,81.5335,143497.76915216,0
+ENS.US,D,20201127,000000,81.5136,81.9453,80.4064,81.6019,68585.767668038,0
+ENS.US,D,20201130,000000,80.9262,81.3182,79.2315,80.1524,255966.05180924,0
+ENS.US,D,20201201,000000,81.5136,81.7587,79.7266,80.7396,318710.35839746,0
+ENS.US,D,20201202,000000,80.2397,81.2487,80.1325,80.6117,200611.25395761,0
+ENS.US,D,20201203,000000,80.583,80.6852,79.4795,79.6532,203474.5374165,0
+ENS.US,D,20201204,000000,80.2694,82.3422,80.2297,82.0425,163268.63561228,0
+ENS.US,D,20201207,000000,82.0425,82.1011,80.7586,81.6118,155924.47983439,0
+ENS.US,D,20201208,000000,80.7883,83.7769,80.7883,83.6995,295045.1845508,0
+ENS.US,D,20201209,000000,84.1777,85.1094,82.2875,83.3165,217501.70361888,0
+ENS.US,D,20201210,000000,82.5714,83.4832,81.7587,83.384,207257.98201514,0
+ENS.US,D,20201211,000000,82.748,83.9832,82.3372,83.4037,233607.04317297,0
+ENS.US,D,20201214,000000,84.159,84.271,81.9453,82.0921,228759.31581031,0
+ENS.US,D,20201215,000000,83.0705,83.6896,81.8966,83.0705,310146.71195245,0
+ENS.US,D,20201216,000000,83.6499,83.6499,81.7677,82.3372,238509.19408606,0
+ENS.US,D,20201217,000000,82.9891,83.7749,81.5563,83.7075,258869.6490092,0
+ENS.US,D,20201218,000000,83.8325,84.4427,81.9105,82.0961,786392.08413971,0
+ENS.US,D,20201221,000000,80.2307,81.3896,79.2008,80.8201,239004.04525759,0
+ENS.US,D,20201222,000000,81.0165,81.6932,80.2505,80.7119,167203.25673989,0
+ENS.US,D,20201223,000000,81.1138,82.2826,80.7416,81.6436,187928.55101964,0
+ENS.US,D,20201224,000000,81.6049,81.8907,80.7319,81.7527,68082.853748296,0
+ENS.US,D,20201228,000000,83.0089,83.4008,81.5563,81.5762,112481.38462293,0
+ENS.US,D,20201229,000000,82.0267,82.0267,79.7505,80.0342,162132.79595788,0
+ENS.US,D,20201230,000000,80.1235,82.1109,80.1235,81.6338,170525.10900336,0
+ENS.US,D,20201231,000000,81.6833,82.3918,80.6922,81.5464,174244.05161629,0
+ENS.US,D,20210104,000000,82.5862,83.5199,79.1016,79.6424,267912.0211293,0
+ENS.US,D,20210105,000000,79.2008,83.4307,79.2008,83.1369,278957.98618018,0
+ENS.US,D,20210106,000000,84.4328,89.1259,83.8325,88.3412,553043.04890954,0
+ENS.US,D,20210107,000000,89.0565,90.4119,88.6744,89.5576,202463.67035938,0
+ENS.US,D,20210108,000000,90.4615,90.5895,86.0868,87.5929,376095.96095507,0
+ENS.US,D,20210111,000000,86.0718,88.1933,86.0034,88.1347,178088.97467003,0
+ENS.US,D,20210112,000000,88.3212,89.637,87.3687,89.4296,219234.18664099,0
+ENS.US,D,20210113,000000,90.2045,90.5359,87.5929,88.5365,233010.39980527,0
+ENS.US,D,20210114,000000,89.6955,89.6955,88.0454,89.0664,225739.8166048,0
+ENS.US,D,20210115,000000,87.6426,87.6426,85.4051,86.1999,249975.4298875,0
+ENS.US,D,20210119,000000,87.3102,88.1049,86.7793,88.0256,220900.15199036,0
+ENS.US,D,20210120,000000,88.1933,89.5278,87.1763,89.3015,226578.34241889,0
+ENS.US,D,20210121,000000,89.9305,90.8931,88.8799,90.6858,283014.5563745,0
+ENS.US,D,20210122,000000,89.7342,91.6878,89.1607,91.4914,287118.49521457,0
+ENS.US,D,20210125,000000,90.775,92.6702,88.5465,88.988,250731.3125324,0
+ENS.US,D,20210126,000000,90.2243,90.2243,86.441,86.5432,224342.94547703,0
+ENS.US,D,20210127,000000,83.9813,85.0509,81.1535,83.638,316617.06739283,0
+ENS.US,D,20210128,000000,84.7562,85.1532,83.26,83.5596,286114.68306212,0
+ENS.US,D,20210129,000000,83.3522,83.5596,80.2108,80.7319,270400.38679633,0
+ENS.US,D,20210201,000000,81.8411,83.9912,81.4879,83.7173,232114.42691017,0
+ENS.US,D,20210202,000000,85.3268,85.7683,83.8345,85.4329,144382.65576847,0
+ENS.US,D,20210203,000000,85.2772,85.7583,84.3434,85.552,203925.04347286,0
+ENS.US,D,20210204,000000,85.6105,87.5841,85.5024,86.6315,167727.33537369,0
+ENS.US,D,20210205,000000,88.1049,88.7876,86.6812,88.6646,194398.90646002,0
+ENS.US,D,20210208,000000,89.9108,92.2464,89.6815,91.6491,350011.9626447,0
+ENS.US,D,20210209,000000,91.6591,92.9549,90.1082,92.9351,198157.15497049,0
+ENS.US,D,20210210,000000,93.4253,94.2895,92.1304,92.2664,334978.96860285,0
+ENS.US,D,20210211,000000,89.5676,92.0213,88.3996,91.5112,305527.76507033,0
+ENS.US,D,20210212,000000,91.0102,91.9626,90.5895,91.1084,540469.19307244,0
+ENS.US,D,20210216,000000,91.3257,91.4517,89.6717,90.382,238816.58636165,0
+ENS.US,D,20210217,000000,89.5476,90.9228,88.5068,88.7826,291372.60274008,0
+ENS.US,D,20210218,000000,88.3599,88.5565,86.2396,86.8478,300297.0571676,0
+ENS.US,D,20210219,000000,87.7715,90.0497,87.6822,89.6667,197557.4880722,0
+ENS.US,D,20210222,000000,89.8909,89.9605,88.5266,89.6468,173321.87478951,0
+ENS.US,D,20210223,000000,88.7628,89.7242,87.5056,89.6468,234546.35333971,0
+ENS.US,D,20210224,000000,90.1469,92.3755,89.8811,91.6878,257568.52301644,0
+ENS.US,D,20210225,000000,91.7771,92.3358,87.9373,88.0256,225336.67919419,0
+ENS.US,D,20210226,000000,88.3312,89.9108,86.2783,88.6347,239327.56302961,0
+ENS.US,D,20210301,000000,90.8247,92.6989,89.8968,92.3755,199766.68108238,0
+ENS.US,D,20210302,000000,91.7673,91.9528,90.0884,90.1956,202857.73717826,0
+ENS.US,D,20210303,000000,90.4813,90.6361,88.2915,88.3412,211376.03066457,0
+ENS.US,D,20210304,000000,88.0553,89.0268,83.6677,84.393,433725.4616461,0
+ENS.US,D,20210305,000000,85.8754,87.8103,83.638,87.6922,331835.50464358,0
+ENS.US,D,20210308,000000,89.1855,91.04,88.0553,89.2628,202547.32137209,0
+ENS.US,D,20210309,000000,90.7452,91.4715,89.0168,90.8247,249054.26090423,0
+ENS.US,D,20210310,000000,91.9826,94.7319,91.9479,94.6527,344520.2232686,0
+ENS.US,D,20210311,000000,95.5733,97.028,93.6743,97.019,245018.85542397,0
+ENS.US,D,20210312,000000,97.0766,99.8763,96.9208,99.7974,253048.34479991,0
+ENS.US,D,20210315,000000,99.2713,100.273,98.1908,100.204,248654.1470242,0
+ENS.US,D,20210316,000000,99.8862,99.986,98.3328,99.5888,267399.0287743,0
+ENS.US,D,20210317,000000,99.3607,101.395,99.1225,100.858,240482.55171102,0
+ENS.US,D,20210318,000000,100.71,102.744,99.0927,99.5888,231423.04625096,0
+ENS.US,D,20210319,000000,99.2019,99.6783,97.1064,97.7572,853237.30603743,0
+ENS.US,D,20210322,000000,98.5421,98.5421,96.0654,96.251,257498.98181311,0
+ENS.US,D,20210323,000000,94.6,95.8968,91.0479,91.7573,334577.8468793,0
+ENS.US,D,20210324,000000,93.0144,93.8707,89.2291,89.2966,374704.12904492,0
+ENS.US,D,20210325,000000,88.4512,90.6788,86.6385,90.0954,313155.12487917,0
+ENS.US,D,20210326,000000,91.6581,92.9965,90.5279,92.1602,196512.35433517,0
+ENS.US,D,20210329,000000,91.5102,92.1105,88.3342,88.5603,340622.89235147,0
+ENS.US,D,20210330,000000,88.1763,91.1362,88.1763,90.0954,312650.19527239,0
+ENS.US,D,20210331,000000,90.8325,91.54,88.983,89.3065,291927.92452322,0
+ENS.US,D,20210401,000000,90.4287,92.2187,89.9862,92.2187,171469.45838773,0
+ENS.US,D,20210405,000000,93.7735,94.1307,91.9925,92.69,160404.34430986,0
+ENS.US,D,20210406,000000,92.6999,93.8509,92.3665,92.69,147384.0137905,0
+ENS.US,D,20210407,000000,92.5034,93.0115,90.3989,90.8713,139268.8577148,0
+ENS.US,D,20210408,000000,91.4309,91.924,90.261,91.8645,167530.80588602,0
+ENS.US,D,20210409,000000,91.7276,92.6216,91.0875,92.3963,164023.51041366,0
+ENS.US,D,20210412,000000,92.7098,93.3309,91.8069,93.0065,183775.22784678,0
+ENS.US,D,20210413,000000,92.6314,93.3161,90.6341,90.8911,295049.2159249,0
+ENS.US,D,20210414,000000,91.3644,93.4977,91.3545,91.4606,227768.60562372,0
+ENS.US,D,20210415,000000,92.5134,92.5629,90.9993,91.6581,193192.51775876,0
+ENS.US,D,20210416,000000,92.8984,93.2417,91.3742,91.4904,280412.30438898,0
+ENS.US,D,20210419,000000,91.1956,92.0163,89.9762,90.4585,337261.73419047,0
+ENS.US,D,20210420,000000,89.7302,90.4882,86.7099,87.4481,304879.72168276,0
+ENS.US,D,20210421,000000,87.212,90.5468,87.212,90.3692,231875.56799438,0
+ENS.US,D,20210422,000000,91.3048,91.3048,89.504,90.3493,233477.03135805,0
+ENS.US,D,20210423,000000,90.8127,92.2871,90.7333,91.4309,363299.3716986,0
+ENS.US,D,20210426,000000,92.436,92.9371,91.9826,92.3071,370602.2058919,0
+ENS.US,D,20210427,000000,92.4935,93.1424,91.3545,92.1402,197468.79784186,0
+ENS.US,D,20210428,000000,91.7771,92.4062,91.0975,91.4705,208222.48827003,0
+ENS.US,D,20210429,000000,92.8289,92.8686,90.783,91.4309,247587.84857312,0
+ENS.US,D,20210430,000000,90.3196,91.5004,89.5536,90.0754,206447.6758198,0
+ENS.US,D,20210503,000000,91.2553,91.5004,89.5139,89.7114,212347.59182416,0
+ENS.US,D,20210504,000000,88.8838,88.9632,87.1723,87.4481,306863.157743,0
+ENS.US,D,20210505,000000,87.9501,87.9501,86.6464,86.9084,183349.91787858,0
+ENS.US,D,20210506,000000,86.8588,88.2647,86.4013,88.2548,397689.00851117,0
+ENS.US,D,20210507,000000,88.2945,89.7202,87.4193,89.6528,150516.39147098,0
+ENS.US,D,20210510,000000,89.4344,90.2213,87.1623,87.222,274291.6706523,0
+ENS.US,D,20210511,000000,85.1372,86.8686,85.0579,85.4508,304211.52142467,0
+ENS.US,D,20210512,000000,84.5182,85.6978,83.1806,83.5239,336501.82017145,0
+ENS.US,D,20210513,000000,84.5578,87.8916,83.7561,87.6941,425159.79951404,0
+ENS.US,D,20210514,000000,88.6874,90.006,87.9601,89.9465,222483.47417056,0
+ENS.US,D,20210517,000000,89.0119,89.6727,87.6247,89.633,187388.34688942,0
+ENS.US,D,20210518,000000,89.9168,89.9168,88.0286,88.0782,120134.94836346,0
+ENS.US,D,20210519,000000,86.563,88.098,85.9826,88.0384,135330.20521309,0
+ENS.US,D,20210520,000000,88.2746,89.2588,87.5662,88.9037,197463.75862422,0
+ENS.US,D,20210521,000000,89.3165,91.9626,88.5306,90.8911,502330.37834114,0
+ENS.US,D,20210524,000000,91.8645,92.9965,90.7135,91.8546,200482.24998621,0
+ENS.US,D,20210525,000000,92.0013,92.2286,89.7015,89.8076,232193.03870524,0
+ENS.US,D,20210526,000000,90.2025,90.7532,88.6684,90.6441,151364.99572032,0
+ENS.US,D,20210527,000000,92.1502,94.0751,91.5102,93.4381,454195.77151364,0
+ENS.US,D,20210528,000000,93.969,93.969,91.678,92.69,261795.41876675,0
+ENS.US,D,20210601,000000,93.8221,95.494,93.1821,95.111,304121.82335081,0
+ENS.US,D,20210602,000000,95.5536,95.5536,93.9004,94.2845,300690.11614294,0
+ENS.US,D,20210603,000000,93.8032,94.1366,92.7396,93.9789,184617.78503496,0
+ENS.US,D,20210604,000000,94.6198,95.4057,94.4214,95.0813,178702.75137771,0
+ENS.US,D,20210607,000000,95.0813,95.8085,94.7369,95.5436,234573.56511492,0
+ENS.US,D,20210608,000000,95.9564,97.7959,94.7955,97.539,294036.33318073,0
+ENS.US,D,20210609,000000,97.9329,97.9329,94.3629,94.9135,213557.004056,0
+ENS.US,D,20210610,000000,95.4603,95.6389,92.9579,93.1444,144437.0793189,0
+ENS.US,D,20210611,000000,93.6079,94.086,93.1643,93.5095,178339.92770815,0
+ENS.US,D,20210614,000000,94.1307,94.1307,92.1255,92.9975,182746.21960618,0
+ENS.US,D,20210615,000000,92.9777,94.0314,92.446,94.0314,139941.08934701,0
+ENS.US,D,20210616,000000,95.9931,97.2542,94.599,96.8107,354478.72515433,0
+ENS.US,D,20210617,000000,96.506,96.9783,93.1147,94.4452,251623.25405339,0
+ENS.US,D,20210618,000000,92.9777,93.9034,91.6471,92.2474,412821.77906215,0
+ENS.US,D,20210621,000000,93.3716,94.4849,93.2634,93.7566,198012.02550266,0
+ENS.US,D,20210622,000000,93.5195,93.9034,92.4747,93.7765,191133.49343403,0
+ENS.US,D,20210623,000000,93.7168,95.0366,93.323,94.3469,162145.89792372,0
+ENS.US,D,20210624,000000,95.0862,96.1498,94.3073,95.9236,164601.00475437,0
+ENS.US,D,20210625,000000,96.3274,97.3038,96.0625,96.2778,503933.85739187,0
+ENS.US,D,20210628,000000,96.3077,96.3077,94.7906,95.3323,175125.91470202,0
+ENS.US,D,20210629,000000,95.8254,96.0914,95.1061,95.2529,172982.23152106,0
+ENS.US,D,20210630,000000,94.4551,97.2146,94.4551,96.2977,217242.68783256,0
+ENS.US,D,20210701,000000,97.3922,97.3922,95.8938,96.7214,152411.13730088,0
+ENS.US,D,20210702,000000,97.0855,97.4794,95.6964,95.8541,175911.02480919,0
+ENS.US,D,20210706,000000,95.9534,96.1696,93.3716,94.7409,140376.47775047,0
+ENS.US,D,20210707,000000,94.869,95.5992,93.6673,94.4551,119341.77550807,0
+ENS.US,D,20210708,000000,92.2474,94.4948,91.0855,93.3816,137374.11188491,0
+ENS.US,D,20210709,000000,94.8788,96.2977,94.8788,95.8155,102112.69042188,0
+ENS.US,D,20210712,000000,95.1953,96.9585,94.9384,96.8504,120222.63075027,0
+ENS.US,D,20210713,000000,95.8343,96.4961,94.7409,94.8093,85028.734803524,0
+ENS.US,D,20210714,000000,95.8343,96.2778,93.4997,93.9819,145899.4602759,0
+ENS.US,D,20210715,000000,93.2139,94.0413,91.7663,93.194,127919.53176245,0
+ENS.US,D,20210716,000000,94.1803,94.1803,91.5926,91.6373,315233.2982309,0
+ENS.US,D,20210719,000000,89.3115,91.154,87.9224,89.4594,252687.53681741,0
+ENS.US,D,20210720,000000,90.3265,94.5245,89.4494,94.0216,316441.70261922,0
+ENS.US,D,20210721,000000,95.116,97.904,94.7022,97.0557,266651.2088776,0
+ENS.US,D,20210722,000000,96.7312,97.5488,94.6277,96.268,144966.19717033,0
+ENS.US,D,20210723,000000,97.284,97.284,94.839,95.3818,297278.56580561,0
+ENS.US,D,20210726,000000,96.3969,96.6321,94.475,94.9482,126629.49204848,0
+ENS.US,D,20210727,000000,93.9234,94.4353,92.4847,93.8539,137762.13164263,0
+ENS.US,D,20210728,000000,94.4849,96.0327,92.9281,95.1458,157459.42552532,0
+ENS.US,D,20210729,000000,96.248,97.648,95.4117,97.0458,130825.14464946,0
+ENS.US,D,20210730,000000,97.2046,98.5222,96.8107,97.2146,156608.80558891,0
+ENS.US,D,20210802,000000,97.6382,98.7555,95.7758,96.1201,153030.96106969,0
+ENS.US,D,20210803,000000,96.5646,96.9297,95.6289,96.7312,178319.77083762,0
+ENS.US,D,20210804,000000,95.5893,97.1351,94.4948,94.6427,171813.13303028,0
+ENS.US,D,20210805,000000,94.8788,95.6389,94.2289,95.4603,193524.09827899,0
+ENS.US,D,20210806,000000,96.8107,97.1103,95.9931,96.5348,111676.11764521,0
+ENS.US,D,20210809,000000,96.5448,97.648,95.2827,96.9297,117458.11595698,0
+ENS.US,D,20210810,000000,97.5786,98.2107,96.506,97.018,174262.19279977,0
+ENS.US,D,20210811,000000,97.1946,97.8643,95.6964,97.8446,221972.4975026,0
+ENS.US,D,20210812,000000,94.9085,94.9085,90.2769,92.7505,453010.54752642,0
+ENS.US,D,20210813,000000,91.6571,92.1502,90.0417,90.4952,238049.61743796,0
+ENS.US,D,20210816,000000,90.0417,91.5391,89.3413,90.4655,239336.63362135,0
+ENS.US,D,20210817,000000,89.1845,90.0715,86.5829,87.7259,217951.20183171,0
+ENS.US,D,20210818,000000,87.3022,87.9124,86.1692,86.2674,245856.37339453,0
+ENS.US,D,20210819,000000,85.3019,85.7841,83.6965,84.5042,206540.39742423,0
+ENS.US,D,20210820,000000,84.0011,85.0846,83.9416,84.4149,253115.87031619,0
+ENS.US,D,20210823,000000,85.0152,85.6264,84.1688,84.9378,181499.51716384,0
+ENS.US,D,20210824,000000,85.3615,86.316,84.9378,85.8824,115376.91907467,0
+ENS.US,D,20210825,000000,85.794,87.0154,85.7256,86.4648,214887.35751103,0
+ENS.US,D,20210826,000000,86.6812,86.7099,83.9168,83.9714,197477.8684336,0
+ENS.US,D,20210827,000000,84.1976,86.1692,84.159,85.4785,179599.73211632,0
+ENS.US,D,20210830,000000,85.6661,85.9716,84.5766,84.8981,141328.88988304,0
+ENS.US,D,20210831,000000,85.1442,85.1442,83.2531,83.3503,379942.89969587,0
+ENS.US,D,20210901,000000,83.6469,85.1045,82.0107,84.5042,205019.56154269,0
+ENS.US,D,20210902,000000,85.0946,85.0946,83.8523,84.4843,208279.93535105,0
+ENS.US,D,20210903,000000,84.2909,84.3057,82.5228,83.1736,184834.47139317,0
+ENS.US,D,20210907,000000,82.7697,82.9752,81.4293,81.5573,256920.47962888,0
+ENS.US,D,20210908,000000,80.8678,81.6655,79.1978,79.9013,347161.78115166,0
+ENS.US,D,20210909,000000,79.7197,80.588,78.7215,79.0966,394818.67014759,0
+ENS.US,D,20210910,000000,79.561,79.7396,78.7315,78.8704,224117.18852708,0
+ENS.US,D,20210913,000000,79.2455,79.4717,77.8921,78.9786,240462.39484049,0
+ENS.US,D,20210914,000000,79.2157,79.2157,76.1835,76.5397,251214.06958161,0
+ENS.US,D,20210915,000000,76.3025,77.0328,75.7489,76.0952,315346.17670587,0
+ENS.US,D,20210916,000000,76.2628,76.5585,74.1206,74.2585,298647.21731465,0
+ENS.US,D,20210917,000000,74.4361,75.226,74.2784,74.8905,850175.4774038,0
+ENS.US,D,20210920,000000,72.7177,74.0909,72.2731,73.9818,362794.44209181,0
+ENS.US,D,20210921,000000,74.4461,74.8509,71.7503,72.4716,299773.98637732,0
+ENS.US,D,20210922,000000,72.916,74.1494,72.668,72.8863,219289.61803496,0
+ENS.US,D,20210923,000000,73.1523,74.9888,73.1523,74.7129,213429.00792813,0
+ENS.US,D,20210924,000000,74.3479,74.9591,74.0015,74.6435,142754.9884731,0
+ENS.US,D,20210927,000000,75.0087,77.2312,74.8211,76.5784,203803.09440616,0
+ENS.US,D,20210928,000000,76.2728,76.5784,74.9789,75.1377,188338.74333495,0
+ENS.US,D,20210929,000000,75.5821,75.7984,74.4759,74.6634,174314.60066315,0
+ENS.US,D,20210930,000000,75.2756,75.4729,73.3993,73.5075,217625.66837264,0
+ENS.US,D,20211001,000000,73.7743,76.3323,73.7158,75.4632,419125.84032065,0
+ENS.US,D,20211004,000000,75.3738,76.4612,74.574,74.8905,385837.7764826,0
+ENS.US,D,20211005,000000,74.8905,74.8905,73.0729,74.4164,557482.59964394,0
+ENS.US,D,20211006,000000,73.6166,74.2089,72.6294,73.7158,314135.7566305,0
+ENS.US,D,20211007,000000,74.4164,75.8084,74.4164,75.0285,404931.37209288,0
+ENS.US,D,20211008,000000,74.6832,76.3025,74.3767,74.8211,238883.10403441,0
+ENS.US,D,20211011,000000,74.6137,76.505,74.6137,75.1079,240473.48111929,0
+ENS.US,D,20211012,000000,75.3937,76.2926,75.1574,75.4333,243668.34509841,0
+ENS.US,D,20211013,000000,75.3738,76.2479,74.6634,75.7587,304637.83923639,0
+ENS.US,D,20211014,000000,76.5099,78.6968,76.3621,78.0806,553581.23735271,0
+ENS.US,D,20211015,000000,79.5213,79.8477,77.5963,77.6559,353820.60333151,0
+ENS.US,D,20211018,000000,77.0328,77.4823,75.8977,76.5784,204096.37687238,0
+ENS.US,D,20211019,000000,76.8859,77.2511,76.5883,77.2014,140641.54059795,0
+ENS.US,D,20211020,000000,77.2709,77.9417,76.7767,77.4078,95916.468420726,0
+ENS.US,D,20211021,000000,77.0922,77.6162,75.7984,76.3621,130723.35245328,0
+ENS.US,D,20211022,000000,76.4712,76.8264,75.5971,75.8184,175859.62478934,0
+ENS.US,D,20211025,000000,75.7587,76.9246,75.7587,76.3719,253752.82742496,0
+ENS.US,D,20211026,000000,76.5784,76.628,75.863,75.9573,347394.59300629,0
+ENS.US,D,20211027,000000,75.9573,76.3918,75.5425,75.6021,431461.8450855,0
+ENS.US,D,20211028,000000,76.2033,77.3344,76.2033,76.8364,240403.93991595,0
+ENS.US,D,20211029,000000,76.7073,79.1859,76.7073,79.038,1098147.3143605,0
+ENS.US,D,20211101,000000,79.4131,82.5723,79.2058,82.5138,327708.38540241,0
+ENS.US,D,20211102,000000,82.7113,82.9871,81.6446,82.9583,221062.41479813,0
+ENS.US,D,20211103,000000,82.612,84.3405,82.4255,83.8761,219106.19051312,0
+ENS.US,D,20211104,000000,84.3306,84.775,82.1586,82.1873,247363.0994667,0
+ENS.US,D,20211105,000000,83.3532,84.4397,83.1954,84.4198,277937.04068779,0
+ENS.US,D,20211108,000000,85.7336,85.7336,83.6697,83.8959,165692.4992936,0
+ENS.US,D,20211109,000000,83.5506,84.0547,82.7857,84.015,174373.05558769,0
+ENS.US,D,20211110,000000,83.8563,84.8941,83.3532,84.0448,133977.67920047,0
+ENS.US,D,20211111,000000,82.4641,83.126,79.5907,80.963,454936.53650564,0
+ENS.US,D,20211112,000000,80.9729,80.9729,78.3266,79.3347,432178.42183287,0
+ENS.US,D,20211115,000000,79.9956,82.0297,79.047,81.5563,381561.49639949,0
+ENS.US,D,20211116,000000,81.2299,81.2299,78.7711,78.8108,367522.23607481,0
+ENS.US,D,20211117,000000,78.6719,78.9001,77.3305,77.8722,187111.18991961,0
+ENS.US,D,20211118,000000,78.0111,78.0111,75.6119,77.5567,293034.53671535,0
+ENS.US,D,20211119,000000,76.9246,79.0669,76.5397,79.0281,432822.43384633,0
+ENS.US,D,20211122,000000,79.8675,81.3093,78.6035,78.6223,281640.86564783,0
+ENS.US,D,20211123,000000,78.6621,79.5113,77.517,77.7829,185779.82862106,0
+ENS.US,D,20211124,000000,77.0625,77.2164,75.9473,76.3422,132786.40815211,0
+ENS.US,D,20211126,000000,74.0909,74.6932,71.2274,73.3397,195424.89117004,0
+ENS.US,D,20211129,000000,74.1791,75.4402,73.3993,74.3567,293221.99561128,0
+ENS.US,D,20211130,000000,73.5868,74.5156,72.3029,73.1621,352882.30100829,0
+ENS.US,D,20211201,000000,75.216,75.2458,71.8585,71.9279,311962.84598728,0
+ENS.US,D,20211202,000000,72.4716,74.1494,72.3922,73.7347,146332.83299232,0
+ENS.US,D,20211203,000000,74.1206,74.4361,71.5925,73.3397,240231.59867292,0
+ENS.US,D,20211206,000000,74.5543,76.6379,74.2535,76.0366,200928.72466847,0
+ENS.US,D,20211207,000000,77.1221,78.3563,76.8661,77.8425,272815.17988592,0
+ENS.US,D,20211208,000000,78.031,78.9587,77.2908,78.8704,170248.95987709,0
+ENS.US,D,20211209,000000,77.9814,78.5499,75.8581,76.0465,206056.6325315,0
+ENS.US,D,20211210,000000,76.5,76.8065,74.8708,75.5326,214662.60840461,0
+ENS.US,D,20211213,000000,75.0384,76.3174,73.9619,75.7787,352283.64195353,0
+ENS.US,D,20211214,000000,75.4135,75.8878,73.6761,73.8339,201874.08189636,0
+ENS.US,D,20211215,000000,73.9867,74.7428,72.2533,74.5642,343903.42303035,0
+ENS.US,D,20211216,000000,75.6288,75.6338,72.6789,73.1046,364273.95638876,0
+ENS.US,D,20211217,000000,72.293,74.8568,71.7483,74.0749,805232.71102483,0
+ENS.US,D,20211220,000000,72.926,73.3814,71.7503,73.2237,284103.02738315,0
+ENS.US,D,20211221,000000,73.7972,74.8371,73.7972,74.7775,163184.98459958,0
+ENS.US,D,20211222,000000,74.8965,75.5494,74.2725,75.4402,133991.78900986,0
+ENS.US,D,20211223,000000,75.8561,77.4396,75.8561,76.7073,197567.56650746,0
+ENS.US,D,20211227,000000,76.4901,77.4098,75.7617,77.39,127143.49224702,0
+ENS.US,D,20211228,000000,77.4396,78.2214,77.38,77.7273,114529.32266884,0
+ENS.US,D,20211229,000000,77.8355,78.4596,77.4496,78.143,113501.32227178,0
+ENS.US,D,20211230,000000,77.9844,79.172,77.6926,77.8455,119070.66559943,0
+ENS.US,D,20211231,000000,77.7759,78.7265,77.2421,78.2512,103849.20481812,0
+ENS.US,D,20220103,000000,78.925,80.7387,78.925,80.2704,222638.68207365,0
+ENS.US,D,20220104,000000,80.9927,81.6367,80.582,81.3688,171329.36813754,0
+ENS.US,D,20220105,000000,81.8936,82.4086,78.7165,78.9051,182833.90199299,0
+ENS.US,D,20220106,000000,79.182,79.4985,78.1133,78.3206,156620.89971123,0
+ENS.US,D,20220107,000000,78.5776,79.0083,77.7373,78.0438,153461.31025553,0
+ENS.US,D,20220110,000000,77.7462,77.7759,76.0644,77.5587,192209.87032037,0
+ENS.US,D,20220111,000000,77.6282,79.2216,77.2024,79.0529,195808.87955365,0
+ENS.US,D,20220112,000000,79.6374,80.1225,78.7464,79.0827,245211.35353754,0
+ENS.US,D,20220113,000000,79.6473,80.7953,79.2216,79.6572,107322.23361056,0
+ENS.US,D,20220114,000000,78.9448,79.5382,78.162,79.5282,106341.60185924,0
+ENS.US,D,20220118,000000,78.4795,78.9834,77.1529,77.8455,160166.49323759,0
+ENS.US,D,20220119,000000,77.7462,78.3108,76.4008,76.737,114496.06383247,0
+ENS.US,D,20220120,000000,76.9059,77.9149,75.0147,75.0642,134321.35384303,0
+ENS.US,D,20220121,000000,74.8668,75.4999,73.4508,73.4508,318033.08754763,0
+ENS.US,D,20220124,000000,72.1838,75.4105,71.3771,75.1536,364494.67412108,0
+ENS.US,D,20220125,000000,73.7376,74.3914,71.4416,73.5898,281265.94785595,0
+ENS.US,D,20220126,000000,74.3914,74.9065,72.0856,72.5401,330792.38659361,0
+ENS.US,D,20220127,000000,73.5005,74.1286,71.6054,72.2334,251952.81888656,0
+ENS.US,D,20220128,000000,71.8078,73.0252,70.4722,73.0153,307807.50712736,0
+ENS.US,D,20220131,000000,72.154,74.6485,71.7483,74.1633,501565.42510451,0
+ENS.US,D,20220201,000000,74.1732,74.8469,73.6294,74.5393,413884.04613913,0
+ENS.US,D,20220202,000000,74.7279,75.4502,73.9361,74.1831,262784.11326628,0
+ENS.US,D,20220203,000000,72.9757,74.6435,72.5401,72.8773,258174.23697589,0
+ENS.US,D,20220204,000000,72.6194,73.6196,71.5409,72.2533,506375.86225667,0
+ENS.US,D,20220207,000000,72.4021,74.3072,72.2632,72.7285,402043.90038935,0
+ENS.US,D,20220208,000000,72.8377,73.7188,72.6095,73.0649,277338.38163303,0
+ENS.US,D,20220209,000000,73.9956,74.6982,73.1343,73.817,361540.68474479,0
+ENS.US,D,20220210,000000,72.3525,74.7973,72.3525,72.7682,752769.41625084,0
+ENS.US,D,20220211,000000,72.7881,73.7575,69.3431,69.7489,358237.98150832,0
+ENS.US,D,20220214,000000,69.7489,70.6598,68.6703,70.3334,417834.79276316,0
+ENS.US,D,20220215,000000,71.264,73.441,71.0458,72.8675,334842.90972677,0
+ENS.US,D,20220216,000000,72.8377,74.7874,72.6294,74.5106,525054.22633402,0
+ENS.US,D,20220217,000000,73.7089,73.7089,71.3325,71.3325,245058.1613215,0
+ENS.US,D,20220218,000000,71.2938,72.164,70.3334,70.9266,225337.68703772,0
+ENS.US,D,20220222,000000,70.1061,70.9168,69.1507,69.8581,214736.18098205,0
+ENS.US,D,20220223,000000,70.1349,70.9128,69.3828,69.4423,252637.14464108,0
+ENS.US,D,20220224,000000,67.6216,71.2541,67.5324,70.9266,266122.09102617,0
+ENS.US,D,20220225,000000,70.9862,73.1146,70.7392,72.9757,429428.01684894,0
+ENS.US,D,20220228,000000,71.9864,73.7773,71.1847,71.9864,244385.92968931,0
+ENS.US,D,20220301,000000,71.6599,71.7194,69.0068,69.5118,327500.76963593,0
+ENS.US,D,20220302,000000,70.1945,71.4913,69.8283,71.145,176953.13501563,0
+ENS.US,D,20220303,000000,71.9566,71.9566,69.7887,70.5307,141789.47437468,0
+ENS.US,D,20220304,000000,69.2746,69.6507,68.0275,69.2151,296022.79277154,0
+ENS.US,D,20220307,000000,69.363,69.5614,68.0175,68.7795,372681.38708715,0
+ENS.US,D,20220308,000000,69.0663,70.1647,67.0174,67.1265,406265.75692202,0
+ENS.US,D,20220309,000000,68.6406,70.5704,68.5712,70.3135,420957.09200837,0
+ENS.US,D,20220310,000000,70.6459,74.7438,69.991,74.4759,332890.71681586,0
+ENS.US,D,20220311,000000,74.5553,76.3313,72.8387,72.9577,225627.94597336,0
+ENS.US,D,20220314,000000,73.4837,73.9599,70.7253,71.0924,198800.15914041,0
+ENS.US,D,20220315,000000,71.5488,72.67,70.9733,71.8961,155796.48370653,0
+ENS.US,D,20220316,000000,72.6304,74.6644,72.5808,74.3865,303308.49362489,0
+ENS.US,D,20220317,000000,73.8606,75.6565,73.8309,74.9422,238048.60959443,0
+ENS.US,D,20220318,000000,74.5453,76.5,74.0939,76.4504,793157.73773337,0
+ENS.US,D,20220321,000000,76.5694,76.7977,74.2427,75.5673,237446.92700909,0
+ENS.US,D,20220322,000000,76.0436,76.758,75.22,76.3511,255898.52629296,0
+ENS.US,D,20220323,000000,75.4085,75.9132,74.7139,75.0711,284892.16886445,0
+ENS.US,D,20220324,000000,75.5078,75.8947,74.8132,75.8351,110208.69747057,0
+ENS.US,D,20220325,000000,75.9245,76.1625,74.337,74.8925,169662.39494464,0
+ENS.US,D,20220328,000000,74.6147,74.6147,72.7295,73.4042,109522.356029,0
+ENS.US,D,20220329,000000,74.4361,75.994,74.3022,75.726,119928.34044052,0
+ENS.US,D,20220330,000000,75.4482,75.736,74.2031,75.2299,150669.58368702,0
+ENS.US,D,20220331,000000,74.8728,75.9245,73.9202,73.9896,179032.31621088,0
+ENS.US,D,20220401,000000,74.6346,75.8848,74.1484,75.8154,299365.80974907,0
+ENS.US,D,20220404,000000,75.4284,77.0458,75.1604,76.4702,186934.81730248,0
+ENS.US,D,20220405,000000,76.3809,76.9861,72.7494,72.9477,275128.18077933,0
+ENS.US,D,20220406,000000,71.9557,71.9754,70.2391,71.7671,244774.95729055,0
+ENS.US,D,20220407,000000,71.7175,71.7175,69.4849,70.9634,224421.5572721,0
+ENS.US,D,20220408,000000,71.2611,71.6876,69.7837,69.8918,171181.21513914,0
+ENS.US,D,20220411,000000,69.3758,70.8344,68.4829,68.6813,299907.02172282,0
+ENS.US,D,20220412,000000,69.2369,70.4475,67.5403,67.9768,178474.97874071,0
+ENS.US,D,20220413,000000,67.6494,69.118,67.6494,69.0782,197100.93495468,0
+ENS.US,D,20220414,000000,69.3263,70.1299,68.6069,69.0385,165259.1265772,0
+ENS.US,D,20220418,000000,68.8004,69.346,68.463,69.0186,151287.39176879,0
+ENS.US,D,20220419,000000,69.1477,71.3404,68.5424,70.3086,182418.67046006,0
+ENS.US,D,20220420,000000,71.3305,71.7671,69.7827,70.1299,334941.67839237,0
+ENS.US,D,20220421,000000,71.2611,71.9655,68.6317,68.7905,268529.82921107,0
+ENS.US,D,20220422,000000,68.463,69.5941,68.2645,69.1874,205225.16162211,0
+ENS.US,D,20220425,000000,68.7309,68.7309,66.0767,67.8379,294454.58824424,0
+ENS.US,D,20220426,000000,67.7189,67.9273,66.8457,67.193,447846.35729644,0
+ENS.US,D,20220427,000000,67.2575,67.704,65.6947,65.913,167048.0488368,0
+ENS.US,D,20220428,000000,66.4587,66.9945,64.772,66.7067,165002.12647792,0
+ENS.US,D,20220429,000000,66.0321,67.3021,64.5735,64.9505,270321.77500126,0
+ENS.US,D,20220502,000000,64.6331,65.9031,64.3601,65.8535,278364.36634304,0
+ENS.US,D,20220503,000000,65.7543,66.3496,64.5834,64.8315,486312.72117386,0
+ENS.US,D,20220504,000000,64.9902,68.0562,64.7819,67.9967,417842.85551137,0
+ENS.US,D,20220505,000000,67.3219,68.0562,64.504,65.1589,268298.02519998,0
+ENS.US,D,20220506,000000,65.0894,65.0894,63.4622,64.4743,405462.50563137,0
+ENS.US,D,20220509,000000,63.7401,64.4743,61.3339,62.0532,535262.67341434,0
+ENS.US,D,20220510,000000,62.7677,62.9214,59.533,61.5869,559686.75343648,0
+ENS.US,D,20220511,000000,61.7357,63.5515,60.5054,60.5649,363645.0620282,0
+ENS.US,D,20220512,000000,60.2475,61.5002,59.4586,60.9916,373449.36385437,0
+ENS.US,D,20220513,000000,61.6266,62.5842,60.8328,61.696,301499.41449475,0
+ENS.US,D,20220516,000000,61.071,62.6586,60.3467,61.7655,204978.2399581,0
+ENS.US,D,20220517,000000,63.0455,64.514,62.4502,64.3354,145568.8875992,0
+ENS.US,D,20220518,000000,63.621,64.3801,61.4877,61.9838,264682.89047028,0
+ENS.US,D,20220519,000000,61.4977,63.4821,61.4977,62.5295,202604.7684531,0
+ENS.US,D,20220520,000000,63.353,63.353,61.2893,62.3113,544914.790868,0
+ENS.US,D,20220523,000000,63.3333,63.3333,61.8746,62.9066,288397.44864974,0
+ENS.US,D,20220524,000000,62.5989,63.125,60.8477,62.8669,253387.98806835,0
+ENS.US,D,20220525,000000,62.9165,65.2235,62.9165,64.4644,340875.86107664,0
+ENS.US,D,20220526,000000,65.8138,70.2292,65.7245,69.108,743905.43243493,0
+ENS.US,D,20220527,000000,68.4333,70.3873,68.3837,70.2192,472198.8804282,0
+ENS.US,D,20220531,000000,69.346,70.1498,66.8258,67.193,448267.63589053,0
+ENS.US,D,20220601,000000,67.441,68.1455,65.7939,66.7067,182250.36059112,0
+ENS.US,D,20220602,000000,67.2029,68.6119,67.0691,68.1851,131894.46663111,0
+ENS.US,D,20220603,000000,67.5403,68.1951,66.925,67.8876,176184.15040488,0
+ENS.US,D,20220606,000000,68.9491,69.4354,68.1157,69.346,290287.15526201,0
+ENS.US,D,20220607,000000,68.6713,70.4078,68.3346,70.2489,147358.81770234,0
+ENS.US,D,20220608,000000,69.8819,70.1597,67.4807,68.0462,131728.17244924,0
+ENS.US,D,20220609,000000,67.6693,68.4034,67.0442,67.0839,138815.32812786,0
+ENS.US,D,20220610,000000,65.7543,66.3198,64.8613,65.4863,130541.9406185,0
+ENS.US,D,20220613,000000,63.5019,63.9881,61.0213,61.5671,234432.4670212,0
+ENS.US,D,20220614,000000,61.2794,62.0682,60.6444,61.3885,204129.63570876,0
+ENS.US,D,20220615,000000,62.289,64.6223,62.0104,63.3536,235327.11099469,0
+ENS.US,D,20220616,000000,61.5726,61.5726,58.5576,58.8462,203117.09080584,0
+ENS.US,D,20220617,000000,59.6422,60.0004,58.3088,58.5875,330294.91342105,0
+ENS.US,D,20220621,000000,58.7965,59.9557,58.488,58.9358,206817.47440445,0
+ENS.US,D,20220622,000000,57.6024,59.279,57.6024,58.9556,187714.57069932,0
+ENS.US,D,20220623,000000,58.9358,59.2541,57.473,58.7666,153322.71107739,0
+ENS.US,D,20220624,000000,59.2641,60.7566,59.2641,60.6173,291623.79433068,0
+ENS.US,D,20220627,000000,61.2442,61.5428,60.3288,60.6671,151815.22183299,0
+ENS.US,D,20220628,000000,61.0751,61.6522,58.5278,58.5377,447548.43184392,0
+ENS.US,D,20220629,000000,58.3885,58.4481,56.3039,57.4034,172425.61478253,0
+ENS.US,D,20220630,000000,56.6969,58.7168,56.4028,58.6671,205784.34177561,0
+ENS.US,D,20220701,000000,58.3088,59.8611,57.7019,58.9258,243700.71125095,0
+ENS.US,D,20220705,000000,57.5328,59.294,57.085,59.1945,303878.67689489,0
+ENS.US,D,20220706,000000,58.9656,59.1597,57.1646,58.4183,207973.2161585,0
+ENS.US,D,20220707,000000,59.1248,60.2691,58.5576,60.1696,125501.49457544,0
+ENS.US,D,20220708,000000,60.1198,60.498,59.1497,59.4034,119835.34500212,0
+ENS.US,D,20220711,000000,58.9258,58.9407,57.6721,57.9506,92479.440180268,0
+ENS.US,D,20220712,000000,57.7616,59.1895,57.6613,57.9905,119963.98408431,0
+ENS.US,D,20220713,000000,56.7566,57.5824,55.8909,57.4333,217685.4668638,0
+ENS.US,D,20220714,000000,56.2093,57.1447,55.3238,56.9755,110899.95375411,0
+ENS.US,D,20220715,000000,57.9905,58.3487,56.7964,58.279,182516.7477846,0
+ENS.US,D,20220718,000000,59.1646,59.8368,58.0999,58.488,210226.41008247,0
+ENS.US,D,20220719,000000,59.3934,61.5258,59.3934,61.2741,128945.60500249,0
+ENS.US,D,20220720,000000,61.483,62.4035,61.1944,62.0801,134636.87939655,0
+ENS.US,D,20220721,000000,61.7417,63.0154,61.3835,62.9656,107762.36614007,0
+ENS.US,D,20220722,000000,63.1745,63.4034,61.4731,61.5726,249591.9792181,0
+ENS.US,D,20220725,000000,62.0403,62.697,60.7467,62.0601,127252.1920846,0
+ENS.US,D,20220726,000000,61.6323,62.6174,61.6323,62.2691,100589.73231518,0
+ENS.US,D,20220727,000000,62.2691,63.5229,62.0203,63.284,97345.615461216,0
+ENS.US,D,20220728,000000,63.6124,65.0651,63.6124,64.4482,235186.41199854,0
+ENS.US,D,20220729,000000,64.8661,66.0078,64.7268,65.5826,218420.11662224,0
+ENS.US,D,20220801,000000,64.8264,67.284,64.1895,66.5974,131790.7397031,0
+ENS.US,D,20220802,000000,66.2392,66.6672,65.5726,65.8612,142166.28567595,0
+ENS.US,D,20220803,000000,66.7567,67.2542,65.5726,66.6672,122484.50610096,0
+ENS.US,D,20220804,000000,66.6672,68.1199,66.5129,68.11,143311.9775017,0
+ENS.US,D,20220805,000000,67.3438,68.6721,67.1149,68.09,171616.5955547,0
+ENS.US,D,20220808,000000,68.7468,69.6224,67.9706,68.488,195734.41347956,0
+ENS.US,D,20220809,000000,68.4582,68.4582,66.8562,67.6025,164027.89469835,0
+ENS.US,D,20220810,000000,69.4632,70.6771,68.8264,70.6572,184394.0743903,0
+ENS.US,D,20220811,000000,69.7418,71.2442,68.4184,68.5577,465330.77497095,0
+ENS.US,D,20220812,000000,68.6572,70.7467,68.0104,70.5278,284658.18902869,0
+ENS.US,D,20220815,000000,69.493,71.9706,69.3039,71.6722,232031.73950642,0
+ENS.US,D,20220816,000000,70.896,71.5527,70.3289,71.0552,171322.13265562,0
+ENS.US,D,20220817,000000,69.8412,70.7467,69.2059,70.0005,170545.27319834,0
+ENS.US,D,20220818,000000,70.1,70.9458,70.1,70.697,145967.16855752,0
+ENS.US,D,20220819,000000,70.0005,70.0005,68.2741,68.6672,201696.03094478,0
+ENS.US,D,20220822,000000,67.6224,67.8711,67.0254,67.3438,211457.52629874,0
+ENS.US,D,20220823,000000,67.0552,67.8811,66.0203,66.0701,171425.64691707,0
+ENS.US,D,20220824,000000,66.3189,67.2144,66.1915,66.5776,100853.04043653,0
+ENS.US,D,20220825,000000,66.896,67.7716,66.7765,67.6622,105792.58019405,0
+ENS.US,D,20220826,000000,67.6124,67.9209,63.891,63.9607,200535.26422659,0
+ENS.US,D,20220829,000000,63.8512,65.1846,62.9556,64.3786,183967.95743054,0
+ENS.US,D,20220830,000000,64.7566,64.8363,62.6372,63.085,85715.838437025,0
+ENS.US,D,20220831,000000,63.0054,63.1647,61.8313,62.0601,134950.43715939,0
+ENS.US,D,20220901,000000,61.7317,62.0999,60.5775,62.0104,167637.82894229,0
+ENS.US,D,20220902,000000,62.8562,62.8562,60.4582,60.8362,143599.40545096,0
+ENS.US,D,20220906,000000,60.9457,60.9457,59.1049,60.09,171069.87945539,0
+ENS.US,D,20220907,000000,60.2094,61.871,60.0303,61.8014,160428.0103827,0
+ENS.US,D,20220908,000000,61.1049,62.3985,60.6472,62.3785,173668.79091275,0
+ENS.US,D,20220909,000000,62.7765,65.0353,62.7765,64.896,228549.43935183,0
+ENS.US,D,20220912,000000,65.2542,66.1199,64.896,66.1099,218524.63587652,0
+ENS.US,D,20220913,000000,64.6671,65.0353,62.5477,63.0154,240399.30980571,0
+ENS.US,D,20220914,000000,63.1249,63.1745,62.0601,63.1149,163232.94537013,0
+ENS.US,D,20220915,000000,62.6709,63.5489,62.4164,62.621,168009.17221127,0
+ENS.US,D,20220916,000000,61.8128,62.3566,61.1318,62.162,528010.64381346,0
+ENS.US,D,20220919,000000,61.3638,63.6188,61.3638,63.4292,145972.35648096,0
+ENS.US,D,20220920,000000,62.611,62.611,61.5733,62.3017,127387.18680192,0
+ENS.US,D,20220921,000000,62.9502,64.1775,62.2219,62.5511,239998.64255454,0
+ENS.US,D,20220922,000000,62.152,62.2718,60.8549,61.1043,307837.91943142,0
+ENS.US,D,20220923,000000,60.2862,60.5755,57.7668,58.8394,268225.16967062,0
+ENS.US,D,20220926,000000,58.5999,59.9868,58.2906,58.8094,240752.31207561,0
+ENS.US,D,20220927,000000,59.6875,60.2462,58.0461,58.6997,201797.01870553,0
+ENS.US,D,20220928,000000,59.2086,60.9814,58.8044,60.5456,222162.13129603,0
+ENS.US,D,20220929,000000,59.4979,59.5029,58.2607,59.3482,200558.27465229,0
+ENS.US,D,20220930,000000,59.5278,60.2462,57.9414,58.0411,242460.0951393,0
+ENS.US,D,20221003,000000,58.8893,60.1864,58.8294,59.6376,334477.93211685,0
+ENS.US,D,20221004,000000,61.0046,63.2097,60.6853,63.1797,240487.72596715,0
+ENS.US,D,20221005,000000,61.7928,62.9004,61.0245,62.5711,216074.64636125,0
+ENS.US,D,20221006,000000,62.1021,62.9403,61.6132,61.9824,154712.71804109,0
+ENS.US,D,20221007,000000,61.3338,61.4935,59.6276,60.0367,205471.15762072,0
+ENS.US,D,20221010,000000,60.2961,60.9547,59.8072,60.4358,139126.19092458,0
+ENS.US,D,20221011,000000,60.366,61.4186,59.6675,60.4159,155911.37329001,0
+ENS.US,D,20221012,000000,60.5655,60.5655,58.6897,58.9791,188096.6698319,0
+ENS.US,D,20221013,000000,57.5323,60.8848,56.5944,60.8649,329269.39421661,0
+ENS.US,D,20221014,000000,61.1742,61.6781,58.56,58.8194,209166.34315818,0
+ENS.US,D,20221017,000000,60.2662,60.8549,59.912,60.3859,292551.05612714,0
+ENS.US,D,20221018,000000,62.1321,62.8904,60.6653,61.4037,244207.9670073,0
+ENS.US,D,20221019,000000,60.5556,61.0245,59.3782,59.887,210753.85980894,0
+ENS.US,D,20221020,000000,60.1964,60.7052,58.4353,58.6598,214722.65143583,0
+ENS.US,D,20221021,000000,59.1387,60.79,58.3505,60.7152,292417.76085281,0
+ENS.US,D,20221024,000000,61.1043,61.5933,60.1265,60.8449,219158.47763295,0
+ENS.US,D,20221025,000000,60.795,62.8355,60.3959,62.611,244097.72279544,0
+ENS.US,D,20221026,000000,63.3494,65.6243,62.611,64.1576,249785.32190721,0
+ENS.US,D,20221027,000000,64.8061,65.9436,64.2973,64.6664,234287.9923803,0
+ENS.US,D,20221028,000000,65.0755,65.772,63.9081,65.1853,242526.24166641,0
+ENS.US,D,20221031,000000,65.0057,66.3577,64.3172,66.1432,520261.47793995,0
+ENS.US,D,20221101,000000,67.1409,67.3205,66.1631,67.131,201142.56897514,0
+ENS.US,D,20221102,000000,66.6021,68.2185,64.8859,64.9757,187702.79732954,0
+ENS.US,D,20221103,000000,63.7784,65.3649,63.1747,64.9558,141402.23278939,0
+ENS.US,D,20221104,000000,66.1831,66.4824,65.1853,66.1432,184837.45004134,0
+ENS.US,D,20221107,000000,66.7019,67.1709,65.6642,67.0511,133524.78274209,0
+ENS.US,D,20221108,000000,67.1809,68.8072,66.5123,66.8915,219310.81508933,0
+ENS.US,D,20221109,000000,66.233,67.5101,65.7041,66.4425,332157.79256729,0
+ENS.US,D,20221110,000000,70.9625,77.4081,70.3438,76.4004,407826.4129263,0
+ENS.US,D,20221111,000000,76.5999,78.7851,76.2664,77.3682,338479.79700729,0
+ENS.US,D,20221114,000000,76.5002,78.6853,75.4026,77.5379,227420.78020165,0
+ENS.US,D,20221115,000000,78.6254,79.2291,76.7895,77.9569,243525.45511389,0
+ENS.US,D,20221116,000000,77.1288,77.1288,75.1033,76.0212,203651.12590496,0
+ENS.US,D,20221117,000000,74.7141,76.1908,74.1803,76.121,278248.37296873,0
+ENS.US,D,20221118,000000,77.6775,78.8549,76.9641,78.845,349345.86741606,0
+ENS.US,D,20221121,000000,77.917,78.3461,75.1931,75.5323,238650.65650955,0
+ENS.US,D,20221122,000000,76.0711,76.8893,75.8416,76.4802,162536.04820257,0
+ENS.US,D,20221123,000000,76.3405,76.8294,75.0234,75.5124,170048.69013064,0
+ENS.US,D,20221125,000000,75.4126,76.0212,74.9336,75.7319,110833.51728139,0
+ENS.US,D,20221128,000000,75.1132,75.3028,72.8183,73.3372,311795.68663712,0
+ENS.US,D,20221129,000000,73.6265,74.0755,72.9979,73.6066,184525.75958781,0
+ENS.US,D,20221130,000000,73.5068,75.8915,72.2396,75.4126,341965.51854222,0
+ENS.US,D,20221201,000000,75.9813,76.4603,74.1204,76.1908,606844.2752729,0
+ENS.US,D,20221202,000000,75.0534,78.2762,74.7141,77.6975,211794.16428083,0
+ENS.US,D,20221205,000000,76.9492,76.9492,75.5822,76.1809,210763.88201002,0
+ENS.US,D,20221206,000000,76.4603,76.5201,73.9359,74.2152,220147.66887935,0
+ENS.US,D,20221207,000000,74.1653,75.5972,73.6265,74.6143,174420.37424087,0
+ENS.US,D,20221208,000000,75.1033,75.692,74.0057,74.5046,161243.18426351,0
+ENS.US,D,20221209,000000,74.0456,75.5922,73.7263,75.2729,214284.68124872,0
+ENS.US,D,20221212,000000,75.4924,75.9713,74.325,75.9614,236852.67363616,0
+ENS.US,D,20221213,000000,77.937,78.9248,76.6698,78.3161,330890.98635103,0
+ENS.US,D,20221214,000000,78.1365,79.6133,77.6875,78.825,369877.34854445,0
+ENS.US,D,20221215,000000,77.62,78.045,75.845,76.01,287471,0
+ENS.US,D,20221216,000000,74.89,75.61,72.84,74.18,437974,0
+ENS.US,D,20221219,000000,74.15,74.48,71.9,72.33,161988,0
+ENS.US,D,20221220,000000,72.39,73,71.97,72.14,165548,0
+ENS.US,D,20221221,000000,72.75,74.64,72.39,74.11,138563,0
+ENS.US,D,20221222,000000,73.13,73.97,71.155,72.79,138750,0
+ENS.US,D,20221223,000000,72.3,73.04,72.17,73.03,93848,0
+ENS.US,D,20221227,000000,73.47,73.57,72.64,73.29,97188,0
+ENS.US,D,20221228,000000,73.35,73.95,72.301,72.47,119944,0
+ENS.US,D,20221229,000000,73.19,74.99,73.19,74.42,116424,0
+ENS.US,D,20221230,000000,73.64,74.27,73.22,73.84,129011,0
+ENS.US,D,20230103,000000,74.74,75.13,72.03,72.71,373599,0
+ENS.US,D,20230104,000000,73.61,74.135,72.6,73.25,164707,0
+ENS.US,D,20230105,000000,72.77,73.385,71.77,72.86,143355,0
+ENS.US,D,20230106,000000,73.94,76.16,73.24,75.56,126146,0
+ENS.US,D,20230109,000000,76.47,77.51,75.95,76.06,99781,0
+ENS.US,D,20230110,000000,75.96,78,75.9,77.96,116572,0
+ENS.US,D,20230111,000000,78.54,79.51,78.13,79.14,174402,0
+ENS.US,D,20230112,000000,80.46,81.04,78.9,80.8,156528,0
+ENS.US,D,20230113,000000,80.14,82.06,79.48,81.57,157263,0
+ENS.US,D,20230117,000000,81.5,82.49,80.38,80.67,188882,0
+ENS.US,D,20230118,000000,80.86,82.05,79.11,79.69,162512,0
+ENS.US,D,20230119,000000,78.84,79.44,78.12,79.07,142005,0
+ENS.US,D,20230120,000000,79.76,80.42,78.41,80.34,188601,0
+ENS.US,D,20230123,000000,80.31,81.735,80.3,81.26,107437,0
+ENS.US,D,20230124,000000,80.26,81.67,79.8139,81.2,90694,0
+ENS.US,D,20230125,000000,80.2,80.58,78.87,80.03,132669,0
+ENS.US,D,20230126,000000,80.83,80.83,78.88,79.79,127852,0
+ENS.US,D,20230127,000000,79.71,80.58,79.275,80.19,121267,0
+ENS.US,D,20230130,000000,79.34,80.095,78.3,78.56,122073,0
+ENS.US,D,20230131,000000,78.56,83.14,78.56,83.02,409445,0
+ENS.US,D,20230201,000000,83.85,85.42,82.39,84.61,232458,0
+ENS.US,D,20230202,000000,90.25,90.25,85.05,85.88,192105,0
+ENS.US,D,20230203,000000,84.58,85.77,84.4617,85.75,162098,0
+ENS.US,D,20230206,000000,84.72,86.83,84.28,86.56,311796,0
+ENS.US,D,20230207,000000,86.11,87.2,85,86.99,194774,0
+ENS.US,D,20230208,000000,85.87,87.64,85.87,86.19,271619,0
+ENS.US,D,20230209,000000,86.95,94.32,86.2201,90.93,373855,0
+ENS.US,D,20230210,000000,90.56,90.69,89.03,90.32,200000,0
+ENS.US,D,20230213,000000,90.57,92.87,90.01,92.7,190841,0
+ENS.US,D,20230214,000000,91.97,92.73,90.82,91.95,186716,0
+ENS.US,D,20230215,000000,90.97,92.695,90.6575,92.31,187584,0
+ENS.US,D,20230216,000000,90.67,92.365,90.67,91.45,218509,0
+ENS.US,D,20230217,000000,91.13,91.48,89.965,91,181780,0
+ENS.US,D,20230221,000000,89.64,90.01,87.6,87.64,166994,0
+ENS.US,D,20230222,000000,88.01,88.9,87.3225,88.17,184189,0
+ENS.US,D,20230223,000000,88.99,89.58,87.82,89.53,194248,0
+ENS.US,D,20230224,000000,88.13,88.63,87.32,87.83,184760,0
+ENS.US,D,20230227,000000,89.01,89.32,88.38,89.04,126827,0
+ENS.US,D,20230228,000000,88.51,90.88,88.48,90.69,401277,0
+ENS.US,D,20230301,000000,90.53,91.81,90.2,91.29,228180,0
+ENS.US,D,20230302,000000,90.22,91.48,89.515,91.45,115311,0
+ENS.US,D,20230303,000000,92.18,92.585,90.916,92.19,118516,0
+ENS.US,D,20230306,000000,92.06,92.19,90.5,90.9,167909,0
+ENS.US,D,20230307,000000,91.05,91.41,88.62,88.76,226460,0
+ENS.US,D,20230308,000000,89.17,89.89,88.2114,88.9,174418,0
+ENS.US,D,20230309,000000,89.27,90.13,86.81,86.92,193886,0
+ENS.US,D,20230310,000000,86.76,86.76,83.12,83.53,302636,0
+ENS.US,D,20230313,000000,81.81,82.98,81.0352,81.55,318433,0
+ENS.US,D,20230314,000000,84.71,85.17,81.95,83.15,303007,0
+ENS.US,D,20230315,000000,80.47,80.84,79.19,80.65,275456,0
+ENS.US,D,20230316,000000,79.48,82.31,79.25,81.7,214374,0
+ENS.US,D,20230317,000000,81.07,81.195,78.805,79.43,373949,0
+ENS.US,D,20230320,000000,80.48,82.11,80.48,81.39,189051,0
+ENS.US,D,20230321,000000,83.25,84.38,82.38,83.21,110978,0
+ENS.US,D,20230322,000000,83.38,83.82,81.11,81.21,143354,0
+ENS.US,D,20230323,000000,81.64,83.2,80.1,81.12,174605,0
+ENS.US,D,20230324,000000,80.1,81.5,79.46,81.5,153662,0
+ENS.US,D,20230327,000000,82.7,83.33,81.33,82.38,164454,0
+ENS.US,D,20230328,000000,82.17,84.05,81.62,83.98,232069,0
+ENS.US,D,20230329,000000,84.81,85.22,84.05,84.96,212491,0
+ENS.US,D,20230330,000000,85.76,86.56,85.02,85.73,144683,0
+ENS.US,D,20230331,000000,86.62,86.95,85.67,86.88,238647,0
+ENS.US,D,20230403,000000,86.36,86.55,84.2,85.68,207594,0
+ENS.US,D,20230404,000000,85.58,85.58,81.24,81.7,152703,0
+ENS.US,D,20230405,000000,80.93,82.09,79.755,80.74,159885,0
+ENS.US,D,20230406,000000,81.03,81.03,79.65,79.72,110545,0
+ENS.US,D,20230410,000000,79.61,81.12,79.61,80.84,199299,0
+ENS.US,D,20230411,000000,81.18,81.71,80.72,81.03,169312,0
+ENS.US,D,20230412,000000,82.26,82.37,81.22,81.57,143985,0
+ENS.US,D,20230413,000000,82.13,82.89,80.4047,82.73,148903,0
+ENS.US,D,20230414,000000,82.83,83.25,81.475,81.85,177145,0
+ENS.US,D,20230417,000000,82.23,83.44,82.08,83.3,184855,0
+ENS.US,D,20230418,000000,83.88,84.09,82.76,83.14,154597,0
+ENS.US,D,20230419,000000,82.88,83.325,82.57,82.96,126118,0
+ENS.US,D,20230420,000000,82.46,83.04,81.75,82.95,165673,0
+ENS.US,D,20230421,000000,83.31,83.31,81.59,82.63,165805,0
+ENS.US,D,20230424,000000,82.68,83.56,82.57,83.24,159078,0
+ENS.US,D,20230425,000000,82.41,82.83,81.17,81.19,106396,0
+ENS.US,D,20230426,000000,80.17,81.03,79.9,80.18,143244,0
+ENS.US,D,20230427,000000,80.49,82.48,80.49,82.41,116648,0
+ENS.US,D,20230428,000000,81.8,83.28,81.8,82.97,168267,0
+ENS.US,D,20230501,000000,82.96,84.72,82.94,83.53,154937,0
+ENS.US,D,20230502,000000,82.87,83.14,81.6,82.92,110187,0
+ENS.US,D,20230503,000000,83.41,84.29,82.28,82.41,203468,0
+ENS.US,D,20230504,000000,81.56,81.56,79.9,81.22,114651,0
+ENS.US,D,20230505,000000,82.36,84.69,82.36,84.39,167665,0
+ENS.US,D,20230508,000000,84.99,84.99,83.55,84.57,88683,0
+ENS.US,D,20230509,000000,84.26,85.09,83.69,84.85,153947,0
+ENS.US,D,20230510,000000,86.13,86.13,84.32,84.66,228005,0
+ENS.US,D,20230511,000000,83.73,84.18,83.18,84.17,112355,0
+ENS.US,D,20230512,000000,84.23,84.86,82.5,83.66,136324,0
+ENS.US,D,20230515,000000,83.67,84.97,83.235,84.35,144365,0
+ENS.US,D,20230516,000000,83.97,83.97,82.78,83.05,125519,0
+ENS.US,D,20230517,000000,83.33,86.36,82.86,85.92,197981,0
+ENS.US,D,20230518,000000,85.65,86.38,84.85,85.99,159440,0
+ENS.US,D,20230519,000000,86.99,86.99,84.54,85.8,384887,0
+ENS.US,D,20230522,000000,86.41,87.22,85.47,86.78,146309,0
+ENS.US,D,20230523,000000,86.21,87.1,85.32,85.73,183262,0
+ENS.US,D,20230524,000000,84.93,84.93,83.235,84.08,166673,0
+ENS.US,D,20230525,000000,88.28,96.36,88.0518,96.22,702843,0
+ENS.US,D,20230526,000000,97.19,98.9299,96.06,98.44,430244,0
+ENS.US,D,20230530,000000,98.99,100.02,98.51,99.98,319410,0
+ENS.US,D,20230531,000000,99.55,100.2,96.16,97.27,399852,0
+ENS.US,D,20230601,000000,97.67,99.32,96.54,99.31,343769,0
+ENS.US,D,20230602,000000,100.86,103.42,100.18,103.22,387970,0
+ENS.US,D,20230605,000000,102.6,102.6,100.1864,101.82,238325,0
+ENS.US,D,20230606,000000,101.47,105.12,101.47,103.8,345953,0
+ENS.US,D,20230607,000000,105.11,106.23,104.61,105.93,416377,0
+ENS.US,D,20230608,000000,104.55,105.17,103.65,104.37,377348,0
+ENS.US,D,20230609,000000,104.61,105.305,103.43,104.06,217554,0
+ENS.US,D,20230612,000000,104.31,106.13,103.76,104.91,284533,0
+ENS.US,D,20230613,000000,104.8,106.61,104.8,105.71,294574,0
+ENS.US,D,20230614,000000,105.75,106.65,104.78,105.45,344868,0
+ENS.US,D,20230615,000000,104.51,106.09,104.24,105.82,272402,0
+ENS.US,D,20230616,000000,106.93,107.44,104.11,104.4,507520,0
+ENS.US,D,20230620,000000,104.31,104.39,101.95,102.13,281557,0
+ENS.US,D,20230621,000000,102.13,103.92,101.87,103.7,189229,0
+ENS.US,D,20230622,000000,103.36,103.36,101.58,102.73,277253,0
+ENS.US,D,20230623,000000,101.13,102.67,100.69,102.39,1678764,0
+ENS.US,D,20230626,000000,102.4,103.93,102.4,102.53,241025,0
+ENS.US,D,20230627,000000,102.68,106.79,102.57,105.72,267210,0
+ENS.US,D,20230628,000000,105.39,106.01,104.6607,105.68,164465,0
+ENS.US,D,20230629,000000,105.71,107.5492,105.71,107.27,240922,0
+ENS.US,D,20230630,000000,108.25,109.5,107.5,108.52,225680,0
+ENS.US,D,20230703,000000,108.5,109.11,108.0696,108.59,78942,0
+ENS.US,D,20230705,000000,107.81,107.85,105.51,105.64,272560,0
+ENS.US,D,20230706,000000,104.58,105.87,103.92,105.39,223696,0
+ENS.US,D,20230707,000000,105.52,107.45,105.52,106.51,198426,0
+ENS.US,D,20230710,000000,106.08,108.9,106.08,108.9,274829,0
+ENS.US,D,20230711,000000,109.14,109.62,108.54,109.3,151574,0
+ENS.US,D,20230712,000000,110.56,111.795,109.865,110.36,282786,0
+ENS.US,D,20230713,000000,110.73,111.49,110.05,110.99,273137,0
+ENS.US,D,20230714,000000,111.36,111.36,109.915,110.68,264627,0
+ENS.US,D,20230717,000000,110.7,112.62,110.62,111.97,168990,0
+ENS.US,D,20230718,000000,111.77,113.19,111.77,112.98,160853,0
+ENS.US,D,20230719,000000,112.63,113.2099,111.65,112.61,199203,0
+ENS.US,D,20230720,000000,113.34,113.34,111.3,111.39,264499,0
+ENS.US,D,20230721,000000,111.66,111.695,108.66,109.07,258491,0
+ENS.US,D,20230724,000000,109.3,110.5915,108.07,108.32,221948,0
+ENS.US,D,20230725,000000,107.78,109.1275,107.5,107.67,181908,0
+ENS.US,D,20230726,000000,107,107.82,105.58,107.27,202436,0
+ENS.US,D,20230727,000000,107.98,108.46,106.41,106.91,247026,0
+ENS.US,D,20230728,000000,108.29,108.74,106.195,106.77,213827,0
+ENS.US,D,20230731,000000,107.33,108.5,107.0958,108.32,158560,0
+ENS.US,D,20230801,000000,107.3,108.52,106.87,107.88,165506,0
+ENS.US,D,20230802,000000,106.51,107.315,105.77,106.78,273109,0
+ENS.US,D,20230803,000000,106.37,106.395,104.74,105.31,187862,0
+ENS.US,D,20230804,000000,105.84,106.4444,104.46,104.5,221482,0
+ENS.US,D,20230807,000000,104.65,105.1,103.35,105.08,374753,0
+ENS.US,D,20230808,000000,104.17,104.17,101.52,103.71,250576,0
+ENS.US,D,20230809,000000,103.7,103.7,102.3701,102.77,254510,0
+ENS.US,D,20230810,000000,101.97,103.15,88.42,90.94,1222772,0
+ENS.US,D,20230811,000000,91,95.05,90.8694,94.71,883413,0
+ENS.US,D,20230814,000000,94.29,96.66,94.18,96.18,427489,0
+ENS.US,D,20230815,000000,95.38,99.36,95.375,99.25,617852,0
+ENS.US,D,20230816,000000,99.07,100.66,98.91,99.29,622927,0
+ENS.US,D,20230817,000000,99.13,99.6,97.43,97.51,372246,0
+ENS.US,D,20230818,000000,96.59,98.87,96.37,98.35,318533,0
+ENS.US,D,20230821,000000,98.53,100.345,98.18,99.98,345358,0
+ENS.US,D,20230822,000000,100.47,101.91,100.2901,100.64,309507,0
+ENS.US,D,20230823,000000,100.91,103.65,100.38,103.43,264192,0
+ENS.US,D,20230824,000000,103.1,104.1648,101.42,101.44,250575,0
+ENS.US,D,20230825,000000,102.21,103,100.55,102.12,138623,0
+ENS.US,D,20230828,000000,102.31,103.5,102.31,102.52,136967,0
+ENS.US,D,20230829,000000,101.78,104.75,101.6,104.67,142143,0
+ENS.US,D,20230830,000000,104.59,105.56,104.1,104.72,151962,0
+ENS.US,D,20230831,000000,104.57,105.74,104.1818,104.98,313585,0
+ENS.US,D,20230901,000000,105.62,106.19,104.47,104.9,172840,0
+ENS.US,D,20230905,000000,103.77,103.77,101.28,101.75,209162,0
+ENS.US,D,20230906,000000,101.93,102.5223,99.295,99.54,320685,0
+ENS.US,D,20230907,000000,98.66,98.66,96.01,97.19,368111,0
+ENS.US,D,20230908,000000,97.5,98.74,96.72,97.66,218107,0
+ENS.US,D,20230911,000000,97.99,98.57,97.04,97.76,244055,0
+ENS.US,D,20230912,000000,97.37,98.87,97.37,97.69,158942,0
+ENS.US,D,20230913,000000,97.27,97.335,95.075,95.23,326266,0
+ENS.US,D,20230914,000000,96.33,97.45,95.93,96.66,188610,0
+ENS.US,D,20230915,000000,95.73,97.165,95.35,96.68,509292,0
+ENS.US,D,20230918,000000,96.25,98.79,96.08,97.53,216532,0
+ENS.US,D,20230919,000000,97.67,98.5,97.055,97.86,256566,0
+ENS.US,D,20230920,000000,98.49,98.955,97.43,97.57,252811,0
+ENS.US,D,20230921,000000,96.67,96.78,95.55,95.56,229945,0
+ENS.US,D,20230922,000000,95.36,96.05,94.49,94.53,269155,0
+ENS.US,D,20230925,000000,93.61,96.43,93.61,96.04,218264,0
+ENS.US,D,20230926,000000,95.49,95.87,93.69,93.7,171382,0
+ENS.US,D,20230927,000000,94.49,94.86,93.385,94.41,199676,0
+ENS.US,D,20230928,000000,94.37,96.73,94.15,96.2,215493,0
+ENS.US,D,20230929,000000,96.36,96.59,94.34,94.67,183722,0
+ENS.US,D,20231002,000000,94.61,95.08,93.19,93.67,149330,0
+ENS.US,D,20231003,000000,93.31,93.705,92.475,93.33,229058,0
+ENS.US,D,20231004,000000,93.45,94.4399,91.99,93.11,511148,0
+ENS.US,D,20231005,000000,93.2,93.81,91.37,92.63,453801,0
+ENS.US,D,20231006,000000,92.31,94.89,91.98,94.01,339118,0
+ENS.US,D,20231009,000000,93.56,94.175,92.91,93.9,219150,0
+ENS.US,D,20231010,000000,94.45,96.7245,93.54,95.23,182672,0
+ENS.US,D,20231011,000000,95.49,96.405,95.04,96.11,130739,0
+ENS.US,D,20231012,000000,96.62,96.62,94,94.12,118168,0
+ENS.US,D,20231013,000000,94.06,94.1,92.31,93.15,361325,0
+ENS.US,D,20231016,000000,94.41,95.5,93.61,94.3,278706,0
+ENS.US,D,20231017,000000,94.01,95.18,93.85,94.03,319005,0
+ENS.US,D,20231018,000000,92.75,92.83,90.97,91.24,370487,0
+ENS.US,D,20231019,000000,90.53,91.57,89.4,89.82,480049,0
+ENS.US,D,20231020,000000,89.58,89.9575,88.88,89.06,305157,0
+ENS.US,D,20231023,000000,88.92,88.92,87.52,87.99,271012,0
+ENS.US,D,20231024,000000,89.02,89.32,87.87,88.21,167560,0
+ENS.US,D,20231025,000000,87.8,88.65,85.96,86.1,191040,0
+ENS.US,D,20231026,000000,86.86,88.28,86.86,87.29,161277,0
+ENS.US,D,20231027,000000,87.15,87.15,85.51,85.83,276365,0
+ENS.US,D,20231030,000000,86.95,87.45,85.79,86.74,156207,0
+ENS.US,D,20231031,000000,86.48,87.31,85.53,85.58,711073,0
+ENS.US,D,20231101,000000,85.7,86.77,83.96,85.93,453312,0
+ENS.US,D,20231102,000000,87.25,88.06,86.25,88.03,386209,0
+ENS.US,D,20231103,000000,89.82,91.15,88.49,90.41,238816,0
+ENS.US,D,20231106,000000,88.53,88.99,86.3,86.69,507529,0
+ENS.US,D,20231107,000000,86.51,87.83,86.01,87.54,401507,0
+ENS.US,D,20231108,000000,87.59,87.98,86.48,87.31,384125,0
+ENS.US,D,20231109,000000,86.11,88.73,83.27,84.21,563096,0
+ENS.US,D,20231110,000000,85.18,86,83.97,85.59,254575,0
+ENS.US,D,20231113,000000,84.87,86.44,84.41,86.08,264801,0
+ENS.US,D,20231114,000000,88.46,93.395,88.46,93.2,645254,0
+ENS.US,D,20231115,000000,92.8,93.93,90.27,90.92,374854,0
+ENS.US,D,20231116,000000,91.06,91.43,88.01,88.52,323505,0
+ENS.US,D,20231117,000000,89.23,89.695,88.17,88.91,359626,0
+ENS.US,D,20231120,000000,89.1,90.15,88.67,89.42,264837,0
+ENS.US,D,20231121,000000,88.65,89.43,88.23,88.33,173724,0
+ENS.US,D,20231122,000000,87.38,89.55,87.19,88.15,256252,0
+ENS.US,D,20231124,000000,88.26,89.88,88.26,89.81,160353,0
+ENS.US,D,20231127,000000,89.43,89.43,88.25,89.23,257785,0
+ENS.US,D,20231128,000000,89.14,90.135,88.17,88.37,252078,0
+ENS.US,D,20231129,000000,89.54,89.84,87.84,88.3,225292,0
+ENS.US,D,20231130,000000,88.97,89.35,87.97,88.48,413952,0
+ENS.US,D,20231201,000000,88.69,92.4,88.675,91.88,244856,0
+ENS.US,D,20231204,000000,91.08,92.66,91.08,91.61,160514,0
+ENS.US,D,20231205,000000,91.33,91.33,89.505,89.69,188618,0
+ENS.US,D,20231206,000000,90.64,91.74,89.98,90.04,289238,0
+ENS.US,D,20231207,000000,90.15,90.82,89.5,90.72,322270,0
+ENS.US,D,20231208,000000,90.86,92.54,90.86,92.45,189956,0
+ENS.US,D,20231211,000000,92.4,93.34,92.4,92.77,215651,0
+ENS.US,D,20231212,000000,92.8,93.48,91.69,92.67,219426,0
+ENS.US,D,20231213,000000,92.57,97.1,92.4004,96.83,336128,0
+ENS.US,D,20231214,000000,98.58,100.45,98.37,99.52,286415,0
+ENS.US,D,20231215,000000,99.87,100.17,97.43,97.89,658769,0
+ENS.US,D,20231218,000000,98.39,98.39,95.96,96.05,473704,0
+ENS.US,D,20231219,000000,96.99,98.26,95.89,96.75,312099,0
+ENS.US,D,20231220,000000,101.5,103.55,98.92,99.19,827889,0
+ENS.US,D,20231221,000000,100.61,102.04,100.16,101.96,432309,0
+ENS.US,D,20231222,000000,102.48,103.19,101.89,102.55,190979,0
+ENS.US,D,20231226,000000,102.55,104.05,102.55,103.71,139820,0
+ENS.US,D,20231227,000000,103.66,104.0539,103.03,103.5,140022,0
+ENS.US,D,20231228,000000,103,104.03,102.46,102.97,202065,0
+ENS.US,D,20231229,000000,102.49,102.93,100.88,100.96,208731,0
+ENS.US,D,20240102,000000,100,100.72,97.94,98.73,320212,0
+ENS.US,D,20240103,000000,97.91,97.91,94.87,95.36,260541,0
+ENS.US,D,20240104,000000,95.87,95.87,94.6,95.49,239711,0
+ENS.US,D,20240105,000000,94.5,96.77,94.5,96.48,234157,0
+ENS.US,D,20240108,000000,96.76,98.98,96.5,98.97,317725,0
+ENS.US,D,20240109,000000,97.63,99.16,97.555,98.84,224266,0
+ENS.US,D,20240110,000000,98.99,99.404,98.04,98.85,204657,0
+ENS.US,D,20240111,000000,98.85,99.5,97,98.5,253623,0
+ENS.US,D,20240112,000000,99.9,100.085,97.69,97.95,157295,0
+ENS.US,D,20240116,000000,97.02,97.61,96.6,97.19,202924,0
+ENS.US,D,20240117,000000,95.96,96.62,95.47,96.6,152835,0
+ENS.US,D,20240118,000000,97.3,97.94,96.05,97.14,132799,0
+ENS.US,D,20240119,000000,97.55,98.06,95.64,97.7,135304,0
+ENS.US,D,20240122,000000,99,99.97,98.235,98.69,169380,0
+ENS.US,D,20240123,000000,100.05,100.76,97.575,98.11,214756,0
+ENS.US,D,20240124,000000,99.51,99.51,95.97,96.08,166161,0
+ENS.US,D,20240125,000000,97.73,98.12,96.6941,97.05,193452,0
+ENS.US,D,20240126,000000,97.37,97.76,96.365,96.98,170736,0
+ENS.US,D,20240129,000000,96.79,98.375,96.6,98.15,128080,0
+ENS.US,D,20240130,000000,97.64,99.2,97.42,98.85,165484,0
+ENS.US,D,20240131,000000,98.88,99.01,95.13,95.57,198712,0
+ENS.US,D,20240201,000000,96.57,97.868,96.24,97.56,142975,0
+ENS.US,D,20240202,000000,96.32,97.905,96.265,97.64,122146,0
+ENS.US,D,20240205,000000,96.06,97.13,94.63,96.34,168210,0
+ENS.US,D,20240206,000000,96.14,97.505,96.14,97.27,140241,0
+ENS.US,D,20240207,000000,97.71,99,97.14,97.98,205623,0
+ENS.US,D,20240208,000000,91.26,93.68,89.8543,90.87,593802,0
+ENS.US,D,20240209,000000,90.51,90.51,88.395,89.94,336821,0
+ENS.US,D,20240212,000000,89.99,92.2,89.99,90.38,332356,0
+ENS.US,D,20240213,000000,87.25,88.35,86.41,87.93,322415,0
+ENS.US,D,20240214,000000,88.9,90.65,88.49,90.38,272786,0
+ENS.US,D,20240215,000000,91.18,92.26,90.3,91.84,262453,0
+ENS.US,D,20240216,000000,91.33,92.535,90.37,91.45,304407,0
+ENS.US,D,20240220,000000,90.2,91.15,89.92,90.86,236688,0
+ENS.US,D,20240221,000000,90.47,91.085,89.64,90.4,244075,0
+ENS.US,D,20240222,000000,91,91,89.649,90.54,244551,0
+ENS.US,D,20240223,000000,90.85,91.21,90.04,90.55,130535,0
+ENS.US,D,20240226,000000,90.04,90.51,89.78,90.37,220710,0
+ENS.US,D,20240227,000000,91.03,91.44,90.13,90.5,143950,0
+ENS.US,D,20240228,000000,89.51,91.21,89.51,90.46,106054,0
+ENS.US,D,20240229,000000,91.58,92.33,91.345,91.88,219072,0
+ENS.US,D,20240301,000000,91.84,92.85,91.5,91.82,180092,0
+ENS.US,D,20240304,000000,92.27,93.02,91.85,92.66,212595,0
+ENS.US,D,20240305,000000,92.01,92.375,90,90.39,178138,0
+ENS.US,D,20240306,000000,91.66,92.45,91.37,91.53,258711,0
+ENS.US,D,20240307,000000,92.18,92.865,92.18,92.3,229514,0
+ENS.US,D,20240308,000000,93.16,94.37,92.88,93.81,217106,0
+ENS.US,D,20240311,000000,93.36,93.39,92.37,93.37,132359,0
+ENS.US,D,20240312,000000,93.18,93.28,91.92,92.64,119315,0
+ENS.US,D,20240313,000000,92.39,93.18,91.73,92.3,164898,0
+ENS.US,D,20240314,000000,92.24,92.24,89.79,90.77,182393,0
+ENS.US,D,20240315,000000,90.33,91.76,90.33,91.19,591719,0
+ENS.US,D,20240318,000000,91.23,92.07,89.71,89.74,331553,0
+ENS.US,D,20240319,000000,89.64,90.53,89.3,89.9,408731,0
+ENS.US,D,20240320,000000,89.9,92.34,89.63,92.1,280293,0
+ENS.US,D,20240321,000000,92.65,93.195,91.59,91.84,275404,0
+ENS.US,D,20240322,000000,91.76,91.9499,90.9922,91.36,200232,0
+ENS.US,D,20240325,000000,91.41,92.72,91.391,92.64,156699,0
+ENS.US,D,20240326,000000,93.24,93.24,91.64,92.86,256863,0
+ENS.US,D,20240327,000000,93.51,94.24,92.98,94.17,174206,0
+ENS.US,D,20240328,000000,94.28,95.34,94.21,94.46,215568,0
+ENS.US,D,20240401,000000,94.58,94.58,92.87,93,172555,0
+ENS.US,D,20240402,000000,92.04,92.7,90.205,90.62,238529,0
+ENS.US,D,20240403,000000,89.9,92.03,89.9,91.53,205681,0
+ENS.US,D,20240404,000000,92.84,92.99,90.93,91.24,153285,0
+ENS.US,D,20240405,000000,90.98,91.72,90.771,91.09,209225,0
+ENS.US,D,20240408,000000,92.03,92.435,91.17,91.32,191876,0
+ENS.US,D,20240409,000000,91.6,92.61,90.65,92.61,213523,0
+ENS.US,D,20240410,000000,90.33,91.03,89.91,90.72,227244,0
+ENS.US,D,20240411,000000,91.01,91.89,90.33,91.25,149660,0
+ENS.US,D,20240412,000000,90.36,91.09,90.195,90.91,216807,0
+ENS.US,D,20240415,000000,91.54,92.21,89.61,90.39,295738,0
+ENS.US,D,20240416,000000,89.48,90.625,89.21,90.15,162841,0
+ENS.US,D,20240417,000000,90.69,90.99,89.36,89.42,286412,0
+ENS.US,D,20240418,000000,89.59,90.86,89.4985,90.2,256456,0
+ENS.US,D,20240419,000000,90.14,90.88,89.5,90.52,269923,0
+ENS.US,D,20240422,000000,90.62,90.62,89.42,90.1,160584,0
+ENS.US,D,20240423,000000,90.36,91.53,90.36,91.1,221417,0
+ENS.US,D,20240424,000000,90.85,91.835,90.3,90.38,248063,0
+ENS.US,D,20240425,000000,89.65,91.08,89.25,90.99,252388,0
+ENS.US,D,20240426,000000,91.22,91.86,90.7747,91.28,274870,0
+ENS.US,D,20240429,000000,91.54,91.9236,90.62,91.79,339454,0
+ENS.US,D,20240430,000000,91.4,92.09,90.427,90.45,234674,0
+ENS.US,D,20240501,000000,90.86,92.85,90.53,91.12,178725,0
+ENS.US,D,20240502,000000,91.93,92.39,91.0377,92.36,190553,0
+ENS.US,D,20240503,000000,94.21,94.74,92.24,93.28,178774,0
+ENS.US,D,20240506,000000,94.39,95.23,94.38,95,207495,0
+ENS.US,D,20240507,000000,94.88,96.32,94.88,95.15,272035,0
+ENS.US,D,20240508,000000,94.56,95.79,94.56,95.73,198807,0
+ENS.US,D,20240509,000000,95.9,96.8,95.65,96.46,174220,0
+ENS.US,D,20240510,000000,96.69,96.94,96,96.84,147732,0
+ENS.US,D,20240513,000000,97.4,97.72,96.27,96.38,165576,0
+ENS.US,D,20240514,000000,97.72,98.18,96.93,98.16,240243,0
+ENS.US,D,20240515,000000,99.11,99.63,98.31,98.56,206013,0
+ENS.US,D,20240516,000000,98.53,99.19,97.57,98.21,250040,0
+ENS.US,D,20240517,000000,98.26,98.26,95.975,96.37,247438,0
+ENS.US,D,20240520,000000,96.2,97.72,96.2,97.17,124229,0
+ENS.US,D,20240521,000000,96.69,97.42,96.1053,96.87,214941,0
+ENS.US,D,20240522,000000,96.78,98.13,96.37,97.38,281808,0
+ENS.US,D,20240523,000000,104,107.98,103.61,107.95,728755,0
+ENS.US,D,20240524,000000,107.5,107.93,105.45,107.18,543566,0
+ENS.US,D,20240528,000000,107.41,107.8,105.86,107.44,351832,0
+ENS.US,D,20240529,000000,106.36,107.635,106.14,107.37,267959,0
+ENS.US,D,20240530,000000,107.94,109.2,107.16,108.99,229900,0
+ENS.US,D,20240531,000000,108.97,109.48,106.1425,107.84,257966,0
+ENS.US,D,20240603,000000,108.47,108.6555,106.99,107.29,217244,0
+ENS.US,D,20240604,000000,107,107.62,106.6,107.06,290690,0
+ENS.US,D,20240605,000000,107.7,108.1185,106.48,107.26,176745,0
+ENS.US,D,20240606,000000,106.68,106.8,105.11,106.28,232934,0
+ENS.US,D,20240607,000000,104.94,105.49,103.18,104.29,399340,0
+ENS.US,D,20240610,000000,103.51,105.98,103.1799,105.44,248675,0
+ENS.US,D,20240611,000000,104.53,106.805,103.76,106.38,367320,0
+ENS.US,D,20240612,000000,108.98,111.42,108.555,109.59,517485,0
+ENS.US,D,20240613,000000,109,109.26,104.92,105.6,278287,0
+ENS.US,D,20240614,000000,104.09,104.09,101.65,103.18,374152,0
+ENS.US,D,20240617,000000,102.95,104.17,101.965,103.25,245160,0
+ENS.US,D,20240618,000000,103.05,105.66,103.05,105.19,374641,0
+ENS.US,D,20240620,000000,104.89,107.64,104.89,106.46,397584,0
+ENS.US,D,20240621,000000,106.6,106.6,105.19,106.13,725975,0
+ENS.US,D,20240624,000000,106.15,107.1,104.04,104.11,209774,0
+ENS.US,D,20240625,000000,103.97,103.97,101.65,101.8,268078,0
+ENS.US,D,20240626,000000,101.37,102.25,100.72,101.94,239321,0
+ENS.US,D,20240627,000000,102.74,103.83,102.34,103.64,216700,0
+ENS.US,D,20240628,000000,104.67,104.83,102.34,103.52,387997,0
+ENS.US,D,20240701,000000,103.77,104.3344,101.28,101.62,176294,0
+ENS.US,D,20240702,000000,101.8,102.44,101.455,101.76,137524,0
+ENS.US,D,20240703,000000,102.04,102.98,101.2,102.34,128178,0
+ENS.US,D,20240705,000000,101.98,102.18,100.13,100.54,143250,0
+ENS.US,D,20240708,000000,101.39,102.64,100.32,100.62,270788,0
+ENS.US,D,20240709,000000,100.32,100.57,99.4,99.87,181998,0
+ENS.US,D,20240710,000000,100.49,100.8,99.48,100.35,147119,0
+ENS.US,D,20240711,000000,102.41,105.39,102.205,104.64,247266,0
+ENS.US,D,20240712,000000,105.9,106.81,105.28,106.2,278151,0
+ENS.US,D,20240715,000000,107,107.59,105.72,106.02,255394,0
+ENS.US,D,20240716,000000,106.88,110.33,106.88,109.56,327620,0
+ENS.US,D,20240717,000000,108.91,109.58,107.1518,107.23,234761,0
+ENS.US,D,20240718,000000,106.51,109.5496,106.46,106.65,144374,0
+ENS.US,D,20240719,000000,106.38,106.98,104.82,105.5,180483,0
+ENS.US,D,20240722,000000,106.28,109.05,105.085,108.73,225107,0
+ENS.US,D,20240723,000000,108.11,111.12,107.889,110.19,262384,0
+ENS.US,D,20240724,000000,108.99,109.85,106.87,106.94,209343,0
+ENS.US,D,20240725,000000,106.86,110.6,106.62,108.31,246372,0
+ENS.US,D,20240726,000000,110.32,111.36,108.75,109.91,231329,0
+ENS.US,D,20240729,000000,109.91,110.1716,108.03,108.98,184033,0
+ENS.US,D,20240730,000000,109.9,110.1591,108.04,108.11,170259,0
+ENS.US,D,20240731,000000,109.3,112.53,108.21,109.93,232652,0
+ENS.US,D,20240801,000000,109.68,110.9799,103.86,105.34,349613,0
+ENS.US,D,20240802,000000,101.77,102.27,100.14,101.72,281789,0
+ENS.US,D,20240805,000000,97.25,98.43,95.37,97.36,327407,0
+ENS.US,D,20240806,000000,97.36,97.7922,95.63,95.82,357970,0
+ENS.US,D,20240807,000000,96.85,97.79,94.7129,95.02,448723,0
+ENS.US,D,20240808,000000,93.38,94.53,88.98,93.92,671237,0
+ENS.US,D,20240809,000000,93.63,95.28,93.63,94.3,205234,0
+ENS.US,D,20240812,000000,94.51,95.65,94.13,95.04,250683,0
+ENS.US,D,20240813,000000,95.95,96.75,94.19,95.85,281124,0
+ENS.US,D,20240814,000000,96.19,96.775,93.83,94.7,273373,0
+ENS.US,D,20240815,000000,96.7,97.67,95.8,96.46,196419,0
+ENS.US,D,20240816,000000,96.28,97.37,95,95.56,267681,0
+ENS.US,D,20240819,000000,96,96.535,95.65,96,152297,0
+ENS.US,D,20240820,000000,95.64,96.36,94.97,95.15,341787,0
+ENS.US,D,20240821,000000,95.29,98.125,95.29,97.73,269656,0
+ENS.US,D,20240822,000000,97.68,98.31,96.5,96.57,307170,0
+ENS.US,D,20240823,000000,97.31,100.15,97.28,98.64,211935,0
+ENS.US,D,20240826,000000,99.47,100.04,98.702,98.98,221465,0
+ENS.US,D,20240827,000000,98.78,99.06,97.86,98.94,150658,0
+ENS.US,D,20240828,000000,98.99,99.89,98.38,98.57,178752,0
+ENS.US,D,20240829,000000,99.15,101.11,98.67,100.23,239331,0
+ENS.US,D,20240830,000000,101.04,101.45,100.215,101.33,234876,0
+ENS.US,D,20240903,000000,99.73,100.195,98.25,98.5,336511,0
+ENS.US,D,20240904,000000,97.98,99.38,97.98,98.54,237142,0
+ENS.US,D,20240905,000000,98.68,98.95,97.38,98.26,237057,0
+ENS.US,D,20240906,000000,98.23,98.56,96.19,96.31,254288,0
+ENS.US,D,20240909,000000,96.24,97.8,95.64,95.69,350340,0
+ENS.US,D,20240910,000000,95.6,95.92,94.61,95.75,356416,0
+ENS.US,D,20240911,000000,95.05,96.73,94.25,96.46,358201,0
+ENS.US,D,20240912,000000,96.84,98.0685,95.745,97.88,190385,0
+ENS.US,D,20240913,000000,99.03,99.29,98.06,99.01,262066,0
+ENS.US,D,20240916,000000,99.5,100.25,98.86,100.14,177897,0
+ENS.US,D,20240917,000000,101.11,101.46,100.645,101.16,291713,0
+ENS.US,D,20240918,000000,101.68,103,100.74,101,327970,0
+ENS.US,D,20240919,000000,103.44,103.44,101.49,102.5,210325,0
+ENS.US,D,20240920,000000,102.43,102.43,101.52,102.14,642501,0
+ENS.US,D,20240923,000000,102.86,102.86,99.09,99.29,282626,0
+ENS.US,D,20240924,000000,100,100.79,99.095,100.2,192550,0
+ENS.US,D,20240925,000000,100.34,100.84,99.165,99.49,194017,0
+ENS.US,D,20240926,000000,101.05,102.58,101.05,101.5,209581,0
+ENS.US,D,20240927,000000,102.91,103.6,101.46,101.58,238923,0
+ENS.US,D,20240930,000000,100.48,102.12,100.42,102.05,211590,0
+ENS.US,D,20241001,000000,101.47,101.47,99.4641,99.7,177964,0
+ENS.US,D,20241002,000000,99.06,99.16,98.01,98.77,168489,0
+ENS.US,D,20241003,000000,98.57,99.185,97.75,98.26,145741,0
+ENS.US,D,20241004,000000,99.94,101.62,99.57,100.43,165892,0
+ENS.US,D,20241007,000000,99.71,100.96,99.49,100.84,168192,0
+ENS.US,D,20241008,000000,101.14,101.14,99.51,100.75,136412,0
+ENS.US,D,20241009,000000,100.75,103.155,100.01,102.5,149183,0
+ENS.US,D,20241010,000000,100.86,101.73,100.47,101.49,212009,0
+ENS.US,D,20241011,000000,101.48,103.08,101.48,103,138325,0
+ENS.US,D,20241014,000000,103,104.08,102.39,104,147010,0
+ENS.US,D,20241015,000000,103.52,104.36,101.32,101.59,238106,0
+ENS.US,D,20241016,000000,102.16,103.9,101.85,103.09,168688,0
+ENS.US,D,20241017,000000,103.05,103.63,102.63,103.07,114603,0
+ENS.US,D,20241018,000000,103.64,104.36,102.145,102.27,271659,0
+ENS.US,D,20241021,000000,102.38,102.82,99.85,99.87,154748,0
+ENS.US,D,20241022,000000,99.61,99.619,98,99.04,199102,0
+ENS.US,D,20241023,000000,98.57,99.73,98.115,99.15,206724,0
+ENS.US,D,20241024,000000,99.47,99.5,98.16,98.67,183437,0
+ENS.US,D,20241025,000000,99.58,100.77,98.79,99.35,169411,0
+ENS.US,D,20241028,000000,100.35,101.55,100.3,100.78,123141,0
+ENS.US,D,20241029,000000,100.15,100.255,99.09,99.64,221383,0
+ENS.US,D,20241030,000000,99.45,100.12,98,98.05,198124,0
+ENS.US,D,20241031,000000,98.03,98.53,96.65,96.86,252785,0
+ENS.US,D,20241101,000000,97.3,98.01,96.69,97.4,162553,0
+ENS.US,D,20241104,000000,96.73,99.245,96.6,97.3,242757,0
+ENS.US,D,20241105,000000,96.68,99.19,96.68,99.09,211660,0
+ENS.US,D,20241106,000000,103.4,103.69,100.86,101.9,581752,0
+ENS.US,D,20241107,000000,98.42,98.535,93.53,95.72,661743,0
+ENS.US,D,20241108,000000,95.51,98.2,94.56,97.44,400031,0
+ENS.US,D,20241111,000000,98.5,100.875,97.7454,100.12,359869,0
+ENS.US,D,20241112,000000,99.25,100.0499,96.72,98.95,317583,0
+ENS.US,D,20241113,000000,99.075,99.31,97.73,97.96,318106,0
+ENS.US,D,20241114,000000,97.98,97.99,96.72,97.29,247683,0
+ENS.US,D,20241115,000000,98.04,98.945,95.89,96.13,409771,0
+ENS.US,D,20241118,000000,96.275,96.775,95.12,96.13,289879,0
+ENS.US,D,20241119,000000,95.555,95.555,93.705,94.11,310316,0
+ENS.US,D,20241120,000000,94.205,94.7,93.1,94.26,269956,0
+ENS.US,D,20241121,000000,94.57,95.675,93.66,95.04,317401,0
+ENS.US,D,20241122,000000,95.76,97.929,95.04,97.52,308799,0
+ENS.US,D,20241125,000000,98.08,100.515,98.02,99,420314,0
+ENS.US,D,20241126,000000,97.96,98.21,96.3903,96.89,163503,0
+ENS.US,D,20241127,000000,97.2837,97.87,96.13,96.26,151244,0
+ENS.US,D,20241129,000000,96.74,97.47,96.42,96.66,117753,0
+ENS.US,D,20241202,000000,96.98,98.67,96.44,97.66,308424,0
+ENS.US,D,20241203,000000,97.77,97.86,95.71,96.48,162680,0
+ENS.US,D,20241204,000000,96.32,97.45,96.01,96.61,143589,0
+ENS.US,D,20241205,000000,96.715,96.715,95.41,95.46,200243,0
+ENS.US,D,20241206,000000,95,95.94,94,94.71,214000,0
+ENS.US,D,20241209,000000,95.22,97.455,95.22,96.19,299545,0
+ENS.US,D,20241210,000000,95.28,95.85,93.83,94.05,240412,0
+ENS.US,D,20241211,000000,95.07,95.785,94.515,95.43,286281,0
+ENS.US,D,20241212,000000,94.76,95.155,93.91,94.49,210625,0
+ENS.US,D,20241213,000000,93.75,93.88,92.7505,93.26,265329,0
+ENS.US,D,20241216,000000,93.275,94.49,92.5,92.78,318747,0
+ENS.US,D,20241217,000000,92.015,93.19,90.82,91.53,274268,0
+ENS.US,D,20241218,000000,94.2342,100.155,93.73,94.16,571386,0
+ENS.US,D,20241219,000000,93.73,94.77,92.2068,92.51,359664,0
+ENS.US,D,20241220,000000,91.3298,94.39,91.3298,92.46,1070987,0
+ENS.US,D,20241223,000000,92.45,92.46,91.38,91.71,214190,0
+ENS.US,D,20241224,000000,91.395,92.819,91.06,92.69,91794,0
+ENS.US,D,20241226,000000,92.43,94.21,92.21,93.71,140312,0
+ENS.US,D,20241227,000000,93.53,94.0199,91.88,92.68,136802,0
+ENS.US,D,20241230,000000,91.95,93.54,91.48,92.84,246131,0
+ENS.US,D,20241231,000000,92.78,93.685,91.83,92.43,321296,0
+ENS.US,D,20250102,000000,92.79,93.5,91.6,92.09,216405,0
+ENS.US,D,20250103,000000,92.41,94.26,91.96,94.06,160663,0
+ENS.US,D,20250106,000000,94.39,95.36,93.37,93.64,242489,0
+ENS.US,D,20250107,000000,93.92,94.165,92.96,93.75,210299,0
+ENS.US,D,20250108,000000,91.815,92.76,91.67,92.24,306222,0
+ENS.US,D,20250110,000000,90.39,91.035,89.335,89.62,471681,0
+ENS.US,D,20250113,000000,88.6138,91.5,88.5035,91.42,335107,0
+ENS.US,D,20250114,000000,92.7,93.16,91.34,92.64,288752,0
+ENS.US,D,20250115,000000,93.84,94.27,93.285,93.79,207184,0
+ENS.US,D,20250116,000000,94.025,94.95,93.345,94.28,217602,0
+ENS.US,D,20250117,000000,96.49,98.92,95.9137,98.26,334140,0
+ENS.US,D,20250121,000000,99.59,101.04,97.93,100.69,482573,0
+ENS.US,D,20250122,000000,100.9889,101.29,98.91,99.86,299170,0
+ENS.US,D,20250123,000000,98.75,100.52,98.75,100.23,259263,0
+ENS.US,D,20250124,000000,100.175,100.23,99.05,99.63,173847,0
+ENS.US,D,20250127,000000,98.5101,99.3,97.44,98.67,324517,0
+ENS.US,D,20250128,000000,97.58,98.14,95.51,96.12,222792,0
+ENS.US,D,20250129,000000,96.95,97.91,96.21,97.15,181308,0
+ENS.US,D,20250130,000000,98.24,99.445,97.67,98.18,158905,0
+ENS.US,D,20250131,000000,97.94,98.54,96.61,97.07,241478,0
+ENS.US,D,20250203,000000,94.54,94.93,93.14,93.61,301937,0
+ENS.US,D,20250204,000000,93.5,94.6699,93.18,93.84,200220,0
+ENS.US,D,20250205,000000,93.83,94.9,93.385,94.75,263915,0
+ENS.US,D,20250206,000000,91.51,96.87,90.76,96.46,526172,0
+ENS.US,D,20250207,000000,97.29,100.15,96.91,99.72,519117,0
+ENS.US,D,20250210,000000,100,101.58,99.27,100.8,417423,0
+ENS.US,D,20250211,000000,100.02,101.67,99.625,101.43,248302,0
+ENS.US,D,20250212,000000,100.375,101.265,99.995,100.37,290157,0
+ENS.US,D,20250213,000000,100.92,102.5159,100.52,102.08,251627,0
+ENS.US,D,20250214,000000,102.635,103.125,98.73,99.33,484341,0
+ENS.US,D,20250218,000000,99.93,101.73,99.66,100.91,268778,0
+ENS.US,D,20250219,000000,100.315,102.115,99.68,101.56,260290,0
+ENS.US,D,20250220,000000,101.7428,103.19,100.375,102.69,256393,0
+ENS.US,D,20250221,000000,103.53,103.56,101.44,102.1,371110,0
+ENS.US,D,20250224,000000,102.445,102.445,99.5637,100.98,382790,0
+ENS.US,D,20250225,000000,101.08,102.87,100.01,101.96,359415,0
+ENS.US,D,20250226,000000,102,103.37,101.93,103.2,403011,0
+ENS.US,D,20250227,000000,102.85,103.67,101.945,102.19,384500,0
+ENS.US,D,20250228,000000,101.135,101.83,99.53,101.49,383014,0
+ENS.US,D,20250303,000000,102.14,103.02,98.03,98.79,249872,0
+ENS.US,D,20250304,000000,97.5,99.98,97.01,98.39,261555,0
+ENS.US,D,20250305,000000,99.2573,100.58,98.76,100.25,290224,0
+ENS.US,D,20250306,000000,99.302,100.92,99.095,100.5,264450,0
+ENS.US,D,20250307,000000,100.465,101.57,99.75,101.23,253239,0
+ENS.US,D,20250310,000000,100.025,101.72,99.37,99.78,348175,0
+ENS.US,D,20250311,000000,99.51,100.05,97.445,98.5,419231,0
+ENS.US,D,20250312,000000,98.855,98.855,95.29,95.95,458955,0
+ENS.US,D,20250313,000000,95.28,95.51,93.665,93.98,400381,0
+ENS.US,D,20250314,000000,94.68,95.585,94.12,95.52,272388,0
+ENS.US,D,20250317,000000,95.57,98.045,95.53,97.04,381560,0
+ENS.US,D,20250318,000000,97.245,98.84,96.11,97.63,288486,0
+ENS.US,D,20250319,000000,97.99,98.215,96.71,96.97,377220,0
+ENS.US,D,20250320,000000,96.245,97.68,95.5401,97.19,379122,0
+ENS.US,D,20250321,000000,96.225,96.59,94.66,96.26,1833537,0
+ENS.US,D,20250324,000000,97.3353,99.52,97.06,98.25,319062,0
+ENS.US,D,20250325,000000,97.96,98.6,96.73,97.57,244412,0
+ENS.US,D,20250326,000000,97.72,98.17,96.01,96.42,209916,0
+ENS.US,D,20250327,000000,95.94,96.74,94.605,94.74,271387,0
+ENS.US,D,20250328,000000,94.135,94.45,92.51,93.11,194690,0
+ENS.US,D,20250331,000000,92.455,92.64,91.09,91.58,348525,0
+ENS.US,D,20250401,000000,91.135,93.25,90.96,92.48,305469,0
+ENS.US,D,20250402,000000,91.205,93.06,90.85,93.01,278142,0
+ENS.US,D,20250403,000000,89.86,89.86,82.97,83.22,498292,0
+ENS.US,D,20250404,000000,80.07,81.13,76.975,80.89,607631,0
+ENS.US,D,20250407,000000,78.7246,83.76,76.57,81.06,784042,0
+ENS.US,D,20250408,000000,83.17,83.51,77.645,78.52,413626,0
+ENS.US,D,20250409,000000,78.29,86.99,77.75,86.02,432528,0
+ENS.US,D,20250410,000000,82.45,83.2134,79.7,81.03,330890,0
+ENS.US,D,20250411,000000,80,82.955,80,82.52,198890,0
+ENS.US,D,20250414,000000,83.19,83.99,81.65,82.7,259473,0
+ENS.US,D,20250415,000000,82.895,84.19,82.53,83.57,257682,0
+ENS.US,D,20250416,000000,82.85,83.14,80.98,82.12,230498,0
+ENS.US,D,20250417,000000,81.61,83.405,81.56,82.64,211747,0
+ENS.US,D,20250421,000000,81.42,81.63,79.08,79.89,184168,0
+ENS.US,D,20250422,000000,81.685,82.4,80.12,82.16,231589,0
+ENS.US,D,20250423,000000,84.99,86.0519,82.86,83.28,222620,0
+ENS.US,D,20250424,000000,83.2515,86.16,83.2515,85.94,224442,0
+ENS.US,D,20250425,000000,85.29,86.8299,85.25,86.41,218933,0
+ENS.US,D,20250428,000000,86.61,88.4,85.905,86.39,194787,0
+ENS.US,D,20250429,000000,86.45,87.5,85.495,86.78,233469,0
+ENS.US,D,20250430,000000,85.12,86.92,84.73,86.6,258396,0
+ENS.US,D,20250501,000000,86.32,88.15,85.955,87.54,218683,0
+ENS.US,D,20250502,000000,88.695,91.18,88.695,90.76,306736,0
+ENS.US,D,20250505,000000,90.1,91.68,90.08,90.71,179548,0
+ENS.US,D,20250506,000000,90.3261,90.89,89.54,89.64,231221,0
+ENS.US,D,20250507,000000,90.3,90.855,89.81,90.48,151449,0
+ENS.US,D,20250508,000000,91.2,93.34,90.7,92.76,193920,0
+ENS.US,D,20250509,000000,93.36,93.695,92.2287,93.11,140770,0
+ENS.US,D,20250512,000000,97.77,98.9406,97.09,98.72,194002,0
+ENS.US,D,20250513,000000,99,101.34,99,100.4,291843,0
+ENS.US,D,20250514,000000,100.31,100.895,99.51,99.7,356816,0
+ENS.US,D,20250515,000000,99.12,100.355,99.03,99.65,218952,0
+ENS.US,D,20250516,000000,99.69,100.21,98.86,99.91,307499,0
+ENS.US,D,20250519,000000,98.97,99.37,97.7093,98.34,246980,0
+ENS.US,D,20250520,000000,98.03,98.74,97.565,98.13,226889,0
+ENS.US,D,20250521,000000,96.92,97.485,95.205,95.5,390562,0
+ENS.US,D,20250522,000000,81.72,84.3499,76.6,81.28,2071961,0
+ENS.US,D,20250523,000000,81,81.9469,79.5,80.24,701378,0
+ENS.US,D,20250527,000000,82.13,84.48,81.7175,84.14,799121,0
+ENS.US,D,20250528,000000,84.4,84.4,82.83,83.23,552307,0
+ENS.US,D,20250529,000000,83.85,85,83.355,83.97,439084,0
+ENS.US,D,20250530,000000,83.48,84.01,83.15,83.63,485755,0
+ENS.US,D,20250602,000000,83.19,83.3,81.81,82.08,590385,0
+ENS.US,D,20250603,000000,82.73,86.61,82.3201,85.25,754990,0
+ENS.US,D,20250604,000000,85.5,86.042,85.17,85.48,444761,0
+ENS.US,D,20250605,000000,84.91,86.465,84.91,85.57,410394,0
+ENS.US,D,20250606,000000,87.26,87.64,86.62,86.92,427024,0
+ENS.US,D,20250609,000000,87.57,88.98,87.47,88.19,464660,0
+ENS.US,D,20250610,000000,88.585,90.02,88.585,89.64,478746,0
+ENS.US,D,20250611,000000,89.88,90.78,89.305,89.86,564002,0
+ENS.US,D,20250612,000000,89.45,89.58,88.35,88.56,492258,0
+ENS.US,D,20250613,000000,87.17,87.97,85.95,86.52,622464,0
+ENS.US,D,20250616,000000,86.62,88.07,86.19,86.64,868882,0
+ENS.US,D,20250617,000000,86.165,87.545,83.68,83.97,661034,0
+ENS.US,D,20250618,000000,84,84.89,83.51,83.58,404489,0
+ENS.US,D,20250620,000000,83.575,83.71,82.445,83.2,854633,0
+ENS.US,D,20250623,000000,82.9555,82.9599,80.82,82.81,335520,0
+ENS.US,D,20250624,000000,83.565,84.7,83.14,84.55,302880,0
+ENS.US,D,20250625,000000,84.615,85.025,83.78,84.8,284323,0
+ENS.US,D,20250626,000000,85.75,86.399,85.51,86.28,239063,0
+ENS.US,D,20250627,000000,86.76,87.015,85.635,86.76,1193765,0
+ENS.US,D,20250630,000000,86.825,87.11,85.675,85.77,313639,0
+ENS.US,D,20250701,000000,85,89.3647,85,88.75,476325,0
+ENS.US,D,20250702,000000,88.95,90.58,88.5,89.98,470733,0
+ENS.US,D,20250703,000000,90,91.24,90,90.22,372971,0
+ENS.US,D,20250707,000000,89.7805,91.02,87.63,88.15,344192,0
+ENS.US,D,20250708,000000,88.735,89.18,87.43,87.94,481816,0
+ENS.US,D,20250709,000000,88.545,89.16,87.57,88.45,293495,0
+ENS.US,D,20250710,000000,88.69,90.12,88.46,88.8,376993,0
+ENS.US,D,20250711,000000,88.005,88.39,87.61,87.62,310723,0
+ENS.US,D,20250714,000000,87.56,87.89,86.63,87.38,309474,0
+ENS.US,D,20250715,000000,87.885,88.15,85.985,86.09,221992,0
+ENS.US,D,20250716,000000,86.53,86.8439,85.56,86.7,379957,0
+ENS.US,D,20250717,000000,87.63,89.57,86.91,89.52,377500,0
+ENS.US,D,20250718,000000,89.66,89.82,88.3201,88.69,259142,0
+ENS.US,D,20250721,000000,89.21,89.475,88.38,88.59,189483,0
+ENS.US,D,20250722,000000,88.385,90.51,88.385,90.35,230654,0
+ENS.US,D,20250723,000000,91.57,94.715,90.88,94.4,583801,0
+ENS.US,D,20250724,000000,93.92,94.6,92.64,93.02,335775,0
+ENS.US,D,20250725,000000,93.085,94.14,92.36,94.05,281166,0
+ENS.US,D,20250728,000000,94.33,94.5,93.27,93.64,274634,0
+ENS.US,D,20250729,000000,94.29,94.4,92.78,93.58,336259,0
+ENS.US,D,20250730,000000,93.65,94.01,92.035,92.67,230000,0
+ENS.US,D,20250731,000000,92.25,93.48,91.87,92.37,251655,0
+ENS.US,D,20250801,000000,91.47,91.47,88.76,89.2,257097,0
+ENS.US,D,20250804,000000,89.49,91.25,89.49,91.18,373075,0
+ENS.US,D,20250805,000000,91.01,92.03,90.39,91.4,300765,0
+ENS.US,D,20250806,000000,91.63,91.72,90.6,91.13,467912,0
+ENS.US,D,20250807,000000,93.04,95.35,90.515,94.01,833390,0
+ENS.US,D,20250808,000000,95.405,97.0225,94.69,95.6,614758,0
+ENS.US,D,20250811,000000,95.91,96.22,94.52,95.39,534648,0
+ENS.US,D,20250812,000000,95.92,98.755,95.5,98.6,410564,0
+ENS.US,D,20250813,000000,98.6,100.44,98.48,100.41,283540,0
+ENS.US,D,20250814,000000,99.31,99.69,98.57,99.13,337344,0
+ENS.US,D,20250815,000000,99.49,99.62,98.1,98.33,237925,0
+ENS.US,D,20250818,000000,98.5,99.73,98.21,99.63,302651,0
+ENS.US,D,20250819,000000,99.59,100.855,99.44,99.86,282420,0
+ENS.US,D,20250820,000000,99.5,100.14,97.185,97.62,273521,0
+ENS.US,D,20250821,000000,97.48,98.13,97.03,98.09,245833,0
+ENS.US,D,20250822,000000,98.76,102.35,98.44,102.01,300773,0
+ENS.US,D,20250825,000000,101.405,101.72,100.895,101.45,305487,0
+ENS.US,D,20250826,000000,101.375,102.25,101.01,101.94,254498,0
+ENS.US,D,20250827,000000,101.98,102.62,101.31,102.35,191261,0
+ENS.US,D,20250828,000000,102.675,103,101.6,102.25,233338,0
+ENS.US,D,20250829,000000,102.42,102.74,101.68,102.65,374530,0
+ENS.US,D,20250902,000000,100.5201,102.32,100.5201,102.25,311732,0
+ENS.US,D,20250903,000000,102.25,102.25,98.46,101.03,584783,0
+ENS.US,D,20250904,000000,101.205,103.06,100.9536,103.06,324256,0
+ENS.US,D,20250905,000000,103.435,104.675,102.62,103.85,247074,0
+ENS.US,D,20250908,000000,103.44,104.865,102.4001,104.63,285481,0
+ENS.US,D,20250909,000000,104.25,104.68,103.03,103.77,265474,0
+ENS.US,D,20250910,000000,103.895,105.35,103.795,104.67,247080,0
+ENS.US,D,20250911,000000,104.96,107.525,104.715,107.4,198945,0
+ENS.US,D,20250912,000000,106.655,107.87,106.3,106.88,260949,0
+ENS.US,D,20250915,000000,107.21,108.79,106.835,107.7,311142,0
+ENS.US,D,20250916,000000,107.3,107.985,106.1833,107.79,290970,0
+ENS.US,D,20250917,000000,107.91,109.77,106.591,107.79,375312,0
+ENS.US,D,20250918,000000,108.76,111.74,108.43,111.37,396303,0
+ENS.US,D,20250919,000000,111.29,111.73,109.095,109.99,1125644,0
+ENS.US,D,20250922,000000,109.44,112.315,109.22,112.02,306267,0
+ENS.US,D,20250923,000000,113.19,113.6,109.8,110.36,497853,0
+ENS.US,D,20250924,000000,110.74,111.4405,109.34,109.68,284753,0
+ENS.US,D,20250925,000000,108.81,110.01,108.185,109.88,256270,0
+ENS.US,D,20250926,000000,110.015,111.68,109.49,111.64,207968,0
+ENS.US,D,20250929,000000,111.8,112.7061,110.865,111.15,271450,0
+ENS.US,D,20250930,000000,111.79,113.22,111.26,112.96,259178,0
+ENS.US,D,20251001,000000,112.01,115.26,111.85,115.04,560537,0
+ENS.US,D,20251002,000000,115.52,115.645,113.555,115.02,267793,0
+ENS.US,D,20251003,000000,115.45,116.53,114.43,114.75,359738,0
+ENS.US,D,20251006,000000,115.84,116.96,115,115.97,237903,0
+ENS.US,D,20251007,000000,117.282,117.94,112.855,113.12,287936,0
+ENS.US,D,20251008,000000,113.29,114.87,112.5,114.58,273315,0
+ENS.US,D,20251009,000000,114.515,115.01,112.35,113.51,260869,0
+ENS.US,D,20251010,000000,113.765,114.17,108.88,109.34,339025,0
+ENS.US,D,20251013,000000,111.015,116.6899,110.895,115.56,674420,0
+ENS.US,D,20251014,000000,114.045,120.59,113.61,119.45,656637,0
+ENS.US,D,20251015,000000,122.58,123.8,119.2791,121.54,557366,0
+ENS.US,D,20251016,000000,122.95,124.84,121.7941,123.97,545525,0
+ENS.US,D,20251017,000000,123.215,123.9,119.86,121.08,426139,0
+ENS.US,D,20251020,000000,122.54,124.4688,122,123.68,240919,0
+ENS.US,D,20251021,000000,123.23,124.25,121.5296,122.6,293923,0
+ENS.US,D,20251022,000000,121.7838,123,116.87,119.09,405557,0
+ENS.US,D,20251023,000000,120.21,121.5299,119.19,121.14,219549,0
+ENS.US,D,20251024,000000,122.73,122.8,121.38,121.46,195316,0
+ENS.US,D,20251027,000000,122.08,122.92,120.05,120.88,318732,0
+ENS.US,D,20251028,000000,120.8,122.55,120.27,121.8,308256,0
+ENS.US,D,20251029,000000,121.8,125.973,121.8,124.84,416388,0
+ENS.US,D,20251030,000000,123.9,125.95,123.71,125.2,389956,0
+ENS.US,D,20251031,000000,125.01,127.6629,124.975,126.16,589287,0
+ENS.US,D,20251103,000000,126.19,126.66,124.3401,125.62,247116,0
+ENS.US,D,20251104,000000,123.555,124.3828,122.02,123.11,276226,0
+ENS.US,D,20251105,000000,123.48,128.15,122.36,126.86,561688,0
+ENS.US,D,20251106,000000,132,140.9799,125,129.26,819377,0
+ENS.US,D,20251107,000000,128.52,132.05,126.58,131.98,598820,0
+ENS.US,D,20251110,000000,134.08,136.215,132.1187,134.82,784870,0
+ENS.US,D,20251111,000000,134.17,139.13,133.96,138.57,589650,0
+ENS.US,D,20251112,000000,139.475,140.9985,137.12,138.83,649434,0
+ENS.US,D,20251113,000000,138.03,139.27,136.55,137.57,696340,0
+ENS.US,D,20251114,000000,132.6,139.62,132.53,137.52,481949,0
+ENS.US,D,20251117,000000,136.37,139.304,133.23,133.96,484868,0
+ENS.US,D,20251118,000000,132.56,135.485,131.0056,135.12,500316,0
+ENS.US,D,20251119,000000,135.35,138.6572,135.2,137.72,520556,0
+ENS.US,D,20251120,000000,140.83,141.81,132.16,132.95,552997,0
+ENS.US,D,20251121,000000,134.595,138.96,132.3444,138.14,1031357,0
+ENS.US,D,20251124,000000,138.45,142.3323,137.425,140.55,611458,0
+ENS.US,D,20251125,000000,141.045,141.47,138.83,141.1,499095,0
+ENS.US,D,20251126,000000,140.93,144.58,140.87,142.82,423967,0
+ENS.US,D,20251128,000000,143.4,143.48,142.09,143.11,134464,0
+ENS.US,D,20251201,000000,141.99,143.2125,141.42,142.52,336278,0
+ENS.US,D,20251202,000000,144.7875,146.17,143,144.72,476996,0
+ENS.US,D,20251203,000000,145.85,146.02,142.011,145.95,407970,0
+ENS.US,D,20251204,000000,145.235,148.205,144.79,146.49,481868,0
+ENS.US,D,20251205,000000,146.33,148.13,146.03,147.65,336756,0
+ENS.US,D,20251208,000000,148.33,149.34,146.62,147.1,310367,0
+ENS.US,D,20251209,000000,146.5,148.4399,146.0094,147.17,313400,0
+ENS.US,D,20251210,000000,147.51,152.01,147.22,150.88,605186,0
+ENS.US,D,20251211,000000,150.755,151.59,149.375,151.16,318262,0
+ENS.US,D,20251212,000000,151.25,151.25,145,147.26,457810,0
+ENS.US,D,20251215,000000,150.2638,151.37,146.4,147.65,543349,0
+ENS.US,D,20251216,000000,147.285,149.84,143.47,144.83,474250,0
+ENS.US,D,20251217,000000,144.96,145.57,138.34,140.16,730646,0
+ENS.US,D,20251218,000000,142.015,145.88,141.3325,144.46,634507,0
+ENS.US,D,20251219,000000,146.11,147.43,144.75,146.9,1433315,0
+ENS.US,D,20251222,000000,147.805,149.99,145.47,148.77,373059,0
+ENS.US,D,20251223,000000,148.34,150.18,147.6672,149.82,267848,0
+ENS.US,D,20251224,000000,150.2,150.44,148.3,149.77,126359,0
+ENS.US,D,20251226,000000,149.08,151.43,148.4,150.99,253146,0
+ENS.US,D,20251229,000000,149.83,150.12,147.7201,148.12,261853,0
+ENS.US,D,20251230,000000,148.31,148.9,146.71,148.34,222319,0
+ENS.US,D,20251231,000000,149.06,149.5,146.66,146.75,201663,0
+ENS.US,D,20260102,000000,147.22,150.77,146.75,150.73,414043,0
+ENS.US,D,20260105,000000,152.09,156.205,151.7,154.92,468639,0
+ENS.US,D,20260106,000000,153.76,158.22,150.9,158.12,440670,0
+ENS.US,D,20260107,000000,157.52,158,152.93,153.6,266590,0
+ENS.US,D,20260108,000000,152.78,157.135,151.93,157.04,289515,0
+ENS.US,D,20260109,000000,157.12,160.505,156.41,158.29,307541,0
+ENS.US,D,20260112,000000,157.195,161.95,156.3201,161.53,302022,0
+ENS.US,D,20260113,000000,162.72,164.86,162.41,164.13,243569,0
+ENS.US,D,20260114,000000,164.8125,164.8125,159.4685,162.92,352962,0
+ENS.US,D,20260115,000000,164.4,167.97,164.4,167.14,280570,0
+ENS.US,D,20260116,000000,167.44,169.17,165.68,168.15,336616,0
+ENS.US,D,20260120,000000,166.875,172.995,165.9,168.45,537092,0
+ENS.US,D,20260121,000000,170.2,175.373,169.9,173.8,575812,0
+ENS.US,D,20260122,000000,176.49,177.47,173.11,176.11,574088,0
+ENS.US,D,20260123,000000,176.065,176.065,172.4,173.41,347765,0
+ENS.US,D,20260126,000000,173.7,176.8399,172.635,174.97,399563,0
+ENS.US,D,20260127,000000,175.09,179.91,174.01,179.89,526290,0
+ENS.US,D,20260128,000000,180.08,181.26,177.2,181.02,710962,0
+ENS.US,D,20260129,000000,183.44,185.855,179.44,184.85,635720,0
+ENS.US,D,20260130,000000,182.6,186.5055,178.585,180.19,498763,0
+ENS.US,D,20260202,000000,179.66,186.62,179.66,186.26,417499,0
+ENS.US,D,20260203,000000,189.91,192.15,187.64,189.93,446447,0
+ENS.US,D,20260204,000000,190.99,194.77,182.1901,185.03,946189,0
+ENS.US,D,20260205,000000,166.88,175.8,157.23,159.32,1782098,0
+ENS.US,D,20260206,000000,163.33,173.87,163.33,172.22,1018258,0
+ENS.US,D,20260209,000000,172.21,177.91,170.96,176.3,559276,0
+ENS.US,D,20260210,000000,176.11,176.8542,172.9571,173.7,474758,0
+ENS.US,D,20260211,000000,178.76,181.94,174.5,176.88,391931,0
+ENS.US,D,20260212,000000,179.12,184.13,176.5,181.16,648808,0
+ENS.US,D,20260213,000000,180.985,180.985,175.8562,179.2,646888,0
+ENS.US,D,20260217,000000,178.035,180.5,176.6701,178.06,523508,0
+ENS.US,D,20260218,000000,178.38,180.98,173.77,175.95,477597,0
diff --git a/daily/us/nyse stocks/1/eoi.us.txt b/daily/us/nyse stocks/1/eoi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a4d0d8039009b204cceb0b10653f07ca6fc781e
--- /dev/null
+++ b/daily/us/nyse stocks/1/eoi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EOI.US,D,20050225,000000,8.07431,8.14256,8.02956,8.10419,305216.20495539,0
+EOI.US,D,20050228,000000,8.16987,8.16987,8.02463,8.06735,449502.63575542,0
+EOI.US,D,20050301,000000,8.10866,8.12715,8.07746,8.10866,324108.70554882,0
+EOI.US,D,20050302,000000,8.07746,8.1656,8.07431,8.15961,382780.08889756,0
+EOI.US,D,20050303,000000,8.18445,8.18949,8.09744,8.13581,353818.3813319,0
+EOI.US,D,20050304,000000,8.17425,8.24404,8.13065,8.19388,527320.74485014,0
+EOI.US,D,20050307,000000,8.17425,8.24737,8.15522,8.1656,347268.40684347,0
+EOI.US,D,20050308,000000,8.16121,8.18445,8.10866,8.14495,369439.57149118,0
+EOI.US,D,20050309,000000,8.11181,8.15961,8.08516,8.10019,348529.02743468,0
+EOI.US,D,20050310,000000,8.08268,8.11715,8.03461,8.10866,318309.85082932,0
+EOI.US,D,20050311,000000,8.11715,8.14256,8.04956,8.05384,259378.98974221,0
+EOI.US,D,20050314,000000,8.09268,8.09744,8.02956,8.08955,332161.97009226,0
+EOI.US,D,20050315,000000,8.11181,8.13065,8.00083,8.03461,325105.64633304,0
+EOI.US,D,20050316,000000,8.01452,8.02956,7.95551,7.9713,252322.66598298,0
+EOI.US,D,20050317,000000,7.91011,7.96626,7.89716,7.96626,377732.35394697,0
+EOI.US,D,20050318,000000,7.99141,7.99141,7.92858,7.95551,155626.76353503,0
+EOI.US,D,20050321,000000,7.9399,7.96626,7.90097,7.93257,333422.59068346,0
+EOI.US,D,20050322,000000,7.91011,7.91505,7.79349,7.80644,405943.99226085,0
+EOI.US,D,20050323,000000,7.7796,7.85013,7.77523,7.81148,351042.91499696,0
+EOI.US,D,20050324,000000,7.79349,7.89334,7.79349,7.88306,293624.7986193,0
+EOI.US,D,20050328,000000,7.88306,7.88306,7.79911,7.79911,354323.68008555,0
+EOI.US,D,20050329,000000,7.78675,7.87241,7.77523,7.79349,193906.55830397,0
+EOI.US,D,20050330,000000,7.79349,7.87241,7.79349,7.85508,165951.24617695,0
+EOI.US,D,20050331,000000,7.83604,7.93257,7.83604,7.91505,264927.82137782,0
+EOI.US,D,20050401,000000,7.93257,7.95551,7.88897,7.92858,244523.62659209,0
+EOI.US,D,20050404,000000,7.89334,7.89716,7.83604,7.88306,134735.12878739,0
+EOI.US,D,20050405,000000,7.90686,7.94447,7.85508,7.92858,206750.18109396,0
+EOI.US,D,20050406,000000,7.9713,7.97968,7.91505,7.93496,205494.81308855,0
+EOI.US,D,20050407,000000,7.93496,7.96626,7.91505,7.91934,317809.80466147,0
+EOI.US,D,20050408,000000,7.9399,7.95894,7.88306,7.88306,208270.27942352,0
+EOI.US,D,20050411,000000,7.90686,7.9519,7.89334,7.93496,220854.42447517,0
+EOI.US,D,20050412,000000,7.91505,7.95551,7.85831,7.92237,244017.27732129,0
+EOI.US,D,20050413,000000,7.92237,7.9399,7.83604,7.87069,188876.68214508,0
+EOI.US,D,20050414,000000,7.88897,7.91505,7.85013,7.89334,303953.48332986,0
+EOI.US,D,20050415,000000,7.91505,7.93496,7.81558,7.84624,256615.079096,0
+EOI.US,D,20050418,000000,7.83815,7.9519,7.82017,7.88897,230168.30960981,0
+EOI.US,D,20050419,000000,7.90097,8.01452,7.90097,7.9399,344243.96794176,0
+EOI.US,D,20050420,000000,7.83815,7.93496,7.82017,7.85013,273740.60982745,0
+EOI.US,D,20050421,000000,7.87241,7.89334,7.84624,7.87069,271719.41481291,0
+EOI.US,D,20050422,000000,7.86755,7.88897,7.83604,7.87592,186854.43661337,0
+EOI.US,D,20050425,000000,7.86289,7.86755,7.75477,7.77256,302437.58706894,0
+EOI.US,D,20050426,000000,7.79911,7.85508,7.72743,7.81558,440701.40299453,0
+EOI.US,D,20050427,000000,7.78264,7.81558,7.74418,7.78264,229904.62980281,0
+EOI.US,D,20050428,000000,7.79349,7.79911,7.74418,7.79113,146299.22167732,0
+EOI.US,D,20050429,000000,7.81558,7.82948,7.75989,7.79113,201217.10721575,0
+EOI.US,D,20050502,000000,7.79349,7.82948,7.78264,7.79349,178036.39557791,0
+EOI.US,D,20050503,000000,7.81558,7.87069,7.79349,7.82948,245535.27461652,0
+EOI.US,D,20050504,000000,7.85508,7.89334,7.82017,7.89334,208270.27942352,0
+EOI.US,D,20050505,000000,7.89334,7.89334,7.83604,7.88306,241500.23820753,0
+EOI.US,D,20050506,000000,7.89334,7.89334,7.83815,7.87592,245784.24718329,0
+EOI.US,D,20050509,000000,7.86289,7.90686,7.85508,7.87927,282041.7964205,0
+EOI.US,D,20050510,000000,7.88306,7.88897,7.85831,7.88306,237978.90468944,0
+EOI.US,D,20050511,000000,7.86755,7.91505,7.86289,7.89716,239483.24526161,0
+EOI.US,D,20050512,000000,7.87592,7.89716,7.86289,7.88897,260378.03156075,0
+EOI.US,D,20050513,000000,7.88897,7.88897,7.81558,7.87241,244017.27732129,0
+EOI.US,D,20050516,000000,7.85508,7.88897,7.82453,7.82948,274481.22442479,0
+EOI.US,D,20050517,000000,7.85508,7.89334,7.83186,7.89334,298423.56100313,0
+EOI.US,D,20050518,000000,7.89716,7.91505,7.87241,7.88306,267430.15325134,0
+EOI.US,D,20050519,000000,7.85831,7.88897,7.85013,7.86289,255356.55953914,0
+EOI.US,D,20050520,000000,7.85508,7.89716,7.85508,7.87927,257123.52940113,0
+EOI.US,D,20050523,000000,7.87927,7.89716,7.85508,7.87069,257123.52940113,0
+EOI.US,D,20050524,000000,7.88897,7.93257,7.87241,7.92858,339709.93588208,0
+EOI.US,D,20050525,000000,7.90097,7.91934,7.87241,7.89334,260890.68393449,0
+EOI.US,D,20050526,000000,7.87927,7.91011,7.83815,7.83815,330152.33076647,0
+EOI.US,D,20050527,000000,7.83993,7.89716,7.83815,7.87927,203974.714759,0
+EOI.US,D,20050531,000000,7.90686,7.90686,7.85013,7.89334,338202.44375844,0
+EOI.US,D,20050601,000000,7.86289,7.91011,7.86289,7.88306,259889.54108166,0
+EOI.US,D,20050602,000000,7.87592,7.89716,7.86755,7.88306,225887.45218553,0
+EOI.US,D,20050603,000000,7.87592,7.88897,7.84624,7.85508,274230.15082371,0
+EOI.US,D,20050606,000000,7.87069,7.88306,7.82948,7.87241,388305.80915565,0
+EOI.US,D,20050607,000000,7.88897,7.88897,7.83815,7.87069,302188.6145022,0
+EOI.US,D,20050608,000000,7.87241,7.88897,7.85831,7.88897,391339.70271181,0
+EOI.US,D,20050609,000000,7.87241,7.89334,7.86755,7.88306,239990.64504958,0
+EOI.US,D,20050610,000000,7.88897,7.91505,7.88306,7.89334,259889.54108166,0
+EOI.US,D,20050613,000000,7.91011,7.91505,7.87241,7.88306,254099.09049941,0
+EOI.US,D,20050614,000000,7.91505,7.93257,7.87927,7.92858,274729.14647439,0
+EOI.US,D,20050615,000000,7.94447,7.97579,7.92858,7.9519,264927.82137782,0
+EOI.US,D,20050616,000000,7.93257,7.95551,7.91505,7.93496,268186.52560608,0
+EOI.US,D,20050617,000000,7.9399,7.97579,7.92237,7.97579,325857.81661911,0
+EOI.US,D,20050620,000000,7.9713,7.98903,7.9399,7.95551,278266.23774987,0
+EOI.US,D,20050621,000000,7.89716,7.9399,7.87069,7.89334,384793.930292,0
+EOI.US,D,20050622,000000,7.89334,7.92237,7.86289,7.88306,259889.54108166,0
+EOI.US,D,20050623,000000,7.86755,7.89334,7.83993,7.87927,444979.10886734,0
+EOI.US,D,20050624,000000,7.87241,7.87927,7.81148,7.87069,340462.10616815,0
+EOI.US,D,20050627,000000,7.87069,7.87241,7.79349,7.79349,365886.72245832,0
+EOI.US,D,20050628,000000,7.83604,7.88897,7.81558,7.88897,289842.93684571,0
+EOI.US,D,20050629,000000,7.88897,7.92237,7.87241,7.87241,269457.65136886,0
+EOI.US,D,20050630,000000,7.93496,8.02956,7.89334,7.95551,279521.60575525,0
+EOI.US,D,20050701,000000,7.99141,7.99141,7.91505,7.96626,125407.58692967,0
+EOI.US,D,20050705,000000,7.99141,8.00511,7.9519,7.97579,220854.42447517,0
+EOI.US,D,20050706,000000,7.98484,8.01452,7.95551,8.00511,236703.57685801,0
+EOI.US,D,20050707,000000,7.97968,8.06469,7.9713,8.04641,183070.47380544,0
+EOI.US,D,20050708,000000,8.08516,8.22757,8.03461,8.14931,195165.07786084,0
+EOI.US,D,20050711,000000,8.19388,8.19388,8.06735,8.10866,304456.68104918,0
+EOI.US,D,20050712,000000,8.11181,8.19978,8.07746,8.17425,270950.43625228,0
+EOI.US,D,20050713,000000,8.13581,8.22481,8.13581,8.19978,234948.16268477,0
+EOI.US,D,20050714,000000,8.2387,8.24404,8.17425,8.17922,327606.92768942,0
+EOI.US,D,20050715,000000,8.15961,8.24737,8.14256,8.21528,216564.11239645,0
+EOI.US,D,20050718,000000,8.24899,8.24899,8.15961,8.20672,288843.89502717,0
+EOI.US,D,20050719,000000,8.24128,8.24128,8.1656,8.20491,337952.42067451,0
+EOI.US,D,20050720,000000,8.11715,8.17425,8.10019,8.16987,322335.43258387,0
+EOI.US,D,20050721,000000,8.21528,8.21528,8.08268,8.08955,471678.00247178,0
+EOI.US,D,20050722,000000,8.10866,8.13065,8.05651,8.09268,290098.21251542,0
+EOI.US,D,20050725,000000,8.10019,8.14256,8.09268,8.14256,272724.75973438,0
+EOI.US,D,20050726,000000,8.14931,8.18949,8.10866,8.18949,347765.30145983,0
+EOI.US,D,20050727,000000,8.18949,8.19978,8.14495,8.16987,230942.54075624,0
+EOI.US,D,20050728,000000,8.19978,8.21528,8.16121,8.21109,217078.86580452,0
+EOI.US,D,20050729,000000,8.26622,8.26622,8.14495,8.21947,237728.88160551,0
+EOI.US,D,20050801,000000,8.2387,8.26622,8.21109,8.24737,119112.88811095,0
+EOI.US,D,20050802,000000,8.27927,8.27927,8.17425,8.21109,333422.59068346,0
+EOI.US,D,20050803,000000,8.16121,8.23328,8.16121,8.22481,181571.38581908,0
+EOI.US,D,20050804,000000,8.21109,8.22757,8.15522,8.17922,263171.35668741,0
+EOI.US,D,20050805,000000,8.15961,8.19978,8.11715,8.14495,185092.71933716,0
+EOI.US,D,20050808,000000,8.15522,8.19388,8.11715,8.15522,229408.7857036,0
+EOI.US,D,20050809,000000,8.1656,8.2387,8.13581,8.22757,237728.88160551,0
+EOI.US,D,20050810,000000,8.26622,8.26622,8.21109,8.24899,229408.7857036,0
+EOI.US,D,20050811,000000,8.24128,8.28934,8.1656,8.20491,327606.92768942,0
+EOI.US,D,20050812,000000,8.18445,8.22757,8.16987,8.21109,146818.17715403,0
+EOI.US,D,20050815,000000,8.21109,8.24737,8.17425,8.22481,172506.4732512,0
+EOI.US,D,20050816,000000,8.2387,8.24899,8.20672,8.2387,266688.48813685,0
+EOI.US,D,20050817,000000,8.18445,8.24899,8.17922,8.24737,234193.89136436,0
+EOI.US,D,20050818,000000,8.2387,8.26622,8.21528,8.25699,168474.58839368,0
+EOI.US,D,20050819,000000,8.26126,8.28363,8.1656,8.19978,352809.88485895,0
+EOI.US,D,20050822,000000,8.13581,8.16121,8.08516,8.11181,268941.84744363,0
+EOI.US,D,20050823,000000,8.09744,8.15961,8.08955,8.12715,218584.25689384,0
+EOI.US,D,20050824,000000,8.13065,8.16987,8.09268,8.10866,248055.46528177,0
+EOI.US,D,20050825,000000,8.11181,8.13419,8.08955,8.10419,267935.45200499,0
+EOI.US,D,20050826,000000,8.20491,8.21109,8.10866,8.13065,244268.35092237,0
+EOI.US,D,20050829,000000,8.1656,8.18949,8.10419,8.14095,243269.30910385,0
+EOI.US,D,20050830,000000,8.14495,8.18445,8.10866,8.13065,190129.94911617,0
+EOI.US,D,20050831,000000,8.1656,8.21109,8.13065,8.19388,231172.60401413,0
+EOI.US,D,20050901,000000,8.16121,8.22757,8.14495,8.14931,234699.19011801,0
+EOI.US,D,20050902,000000,8.17425,8.20491,8.14931,8.14931,182567.27608612,0
+EOI.US,D,20050906,000000,8.1656,8.19978,8.14495,8.15961,343742.87125676,0
+EOI.US,D,20050907,000000,8.14931,8.18949,8.14495,8.14931,274481.22442479,0
+EOI.US,D,20050908,000000,8.15961,8.16121,8.09744,8.11181,308482.26280375,0
+EOI.US,D,20050909,000000,8.11715,8.14931,8.10866,8.14256,205991.70770493,0
+EOI.US,D,20050912,000000,8.1656,8.18949,8.14256,8.17922,217576.81093804,0
+EOI.US,D,20050913,000000,8.16987,8.18445,8.09744,8.14256,286823.75052978,0
+EOI.US,D,20050914,000000,8.12316,8.14256,8.09268,8.11181,296897.15957062,0
+EOI.US,D,20050915,000000,8.13065,8.14256,8.06003,8.06735,287332.2008349,0
+EOI.US,D,20050916,000000,8.09268,8.14495,8.08516,8.13065,242251.35797646,0
+EOI.US,D,20050919,000000,8.11181,8.14256,8.06735,8.07746,292617.35266351,0
+EOI.US,D,20050920,000000,8.07746,8.11715,8.06735,8.08516,298659.927364,0
+EOI.US,D,20050921,000000,8.01452,8.03461,7.94447,7.95008,404931.29371924,0
+EOI.US,D,20050922,000000,7.95008,8.00083,7.83604,7.88897,484256.89493763,0
+EOI.US,D,20050923,000000,7.87069,7.90097,7.83604,7.87069,290098.21251542,0
+EOI.US,D,20050926,000000,7.88897,7.93257,7.66147,7.75477,575170.7509406,0
+EOI.US,D,20050927,000000,7.76447,7.79911,7.72743,7.77523,279028.91320754,0
+EOI.US,D,20050928,000000,7.77256,7.79911,7.71382,7.76447,299162.07456615,0
+EOI.US,D,20050929,000000,7.77256,7.81148,7.73525,7.79911,196419.39534908,0
+EOI.US,D,20050930,000000,7.83815,7.89334,7.79911,7.85013,250309.8751057,0
+EOI.US,D,20051003,000000,7.85508,7.92858,7.85508,7.88306,256615.079096,0
+EOI.US,D,20051004,000000,7.91011,7.91934,7.87241,7.87592,167718.21603895,0
+EOI.US,D,20051005,000000,7.87927,7.90686,7.81558,7.83604,283306.61908034,0
+EOI.US,D,20051006,000000,7.81558,7.87069,7.81148,7.83186,118615.99349458,0
+EOI.US,D,20051007,000000,7.83186,7.88306,7.79349,7.88306,159152.29912176,0
+EOI.US,D,20051010,000000,7.92858,7.93496,7.81558,7.82948,181309.80704639,0
+EOI.US,D,20051011,000000,7.82017,7.90686,7.82017,7.90686,141522.52015383,0
+EOI.US,D,20051012,000000,7.93496,7.98484,7.83604,7.88897,231417.37451224,0
+EOI.US,D,20051013,000000,7.90097,7.91011,7.81148,7.85831,162427.81162457,0
+EOI.US,D,20051014,000000,7.88897,7.94447,7.82948,7.84624,195661.97247721,0
+EOI.US,D,20051017,000000,7.86755,7.90686,7.83604,7.87069,190129.94911617,0
+EOI.US,D,20051018,000000,7.84624,7.90097,7.79349,7.82453,163945.80891979,0
+EOI.US,D,20051019,000000,7.82017,7.84624,7.71382,7.77523,200963.93258035,0
+EOI.US,D,20051020,000000,7.73933,7.76857,7.67984,7.69173,201465.02926536,0
+EOI.US,D,20051021,000000,7.73154,7.77256,7.67755,7.76857,202724.59933939,0
+EOI.US,D,20051024,000000,7.74418,7.87069,7.71781,7.71781,190631.04580116,0
+EOI.US,D,20051025,000000,7.85508,7.87241,7.70248,7.70248,227394.94430918,0
+EOI.US,D,20051026,000000,7.7796,7.86755,7.73525,7.76447,245535.27461652,0
+EOI.US,D,20051027,000000,7.77523,7.83993,7.75989,7.79113,162929.95882672,0
+EOI.US,D,20051028,000000,7.80644,7.85013,7.77256,7.85013,135227.8213351,0
+EOI.US,D,20051031,000000,7.88897,7.95894,7.83993,7.88897,230168.30960981,0
+EOI.US,D,20051101,000000,7.89334,7.93257,7.7796,7.79113,233701.19881664,0
+EOI.US,D,20051102,000000,7.79113,7.83815,7.77523,7.81558,222864.06380097,0
+EOI.US,D,20051103,000000,7.81148,7.92858,7.81148,7.87241,236951.49890761,0
+EOI.US,D,20051104,000000,7.87241,7.9713,7.87069,7.91011,173753.43711933,0
+EOI.US,D,20051107,000000,7.90686,7.9713,7.83815,7.83815,176279.93088752,0
+EOI.US,D,20051108,000000,7.87592,7.93257,7.83604,7.86755,158141.70161447,0
+EOI.US,D,20051109,000000,7.90686,7.95551,7.87241,7.91505,172760.69840375,0
+EOI.US,D,20051110,000000,7.89716,7.95551,7.85508,7.86289,196419.39534908,0
+EOI.US,D,20051111,000000,7.88897,7.95551,7.88897,7.89334,131944.9552122,0
+EOI.US,D,20051114,000000,7.92858,7.93257,7.83186,7.87069,251062.04539177,0
+EOI.US,D,20051115,000000,7.89334,7.94447,7.85508,7.85508,222619.29330282,0
+EOI.US,D,20051116,000000,7.85508,7.91011,7.83815,7.87592,191386.36763872,0
+EOI.US,D,20051117,000000,7.90097,7.90097,7.82453,7.86289,236465.10946285,0
+EOI.US,D,20051118,000000,7.87592,7.89334,7.83815,7.83815,225640.58065308,0
+EOI.US,D,20051121,000000,7.78264,7.83186,7.66147,7.69488,253076.93730339,0
+EOI.US,D,20051122,000000,7.69916,7.76857,7.67755,7.75235,254352.26513481,0
+EOI.US,D,20051123,000000,7.75477,7.89334,7.73525,7.83186,209764.11482409,0
+EOI.US,D,20051125,000000,7.83993,7.91505,7.83815,7.88897,74037.297838295,0
+EOI.US,D,20051128,000000,7.85013,7.93496,7.83993,7.92858,234438.6618625,0
+EOI.US,D,20051129,000000,7.92858,7.95551,7.87241,7.95551,233701.19881664,0
+EOI.US,D,20051130,000000,7.95551,7.96626,7.86289,7.87069,406206.62155067,0
+EOI.US,D,20051201,000000,7.85831,7.9713,7.85831,7.91011,381257.88953369,0
+EOI.US,D,20051202,000000,7.89334,7.9713,7.87241,7.89334,216820.43858333,0
+EOI.US,D,20051205,000000,7.89334,7.95551,7.86755,7.93496,160923.4710524,0
+EOI.US,D,20051206,000000,7.91011,7.93496,7.86755,7.87069,250573.55491269,0
+EOI.US,D,20051207,000000,7.85831,7.89334,7.72116,7.79349,435408.89754581,0
+EOI.US,D,20051208,000000,7.72743,7.81558,7.6411,7.77523,328385.36090447,0
+EOI.US,D,20051209,000000,7.76447,7.81558,7.59959,7.72743,299162.07456615,0
+EOI.US,D,20051212,000000,7.67108,7.68888,7.43291,7.46489,512455.9270456,0
+EOI.US,D,20051213,000000,7.43777,7.45374,7.21272,7.30878,670357.06023059,0
+EOI.US,D,20051214,000000,7.28584,7.46489,7.27955,7.46489,540420.69382703,0
+EOI.US,D,20051215,000000,7.50782,7.58503,7.40151,7.45025,388305.80915565,0
+EOI.US,D,20051216,000000,7.4767,7.59027,7.41778,7.4767,264672.5457081,0
+EOI.US,D,20051219,000000,7.49745,7.54943,7.35942,7.40541,285314.15737183,0
+EOI.US,D,20051220,000000,7.38378,7.38742,7.18846,7.20893,562824.02276697,0
+EOI.US,D,20051221,000000,7.19132,7.19132,7.08261,7.16504,542936.68242364,0
+EOI.US,D,20051222,000000,7.12316,7.18513,7.08261,7.12097,560564.36035724,0
+EOI.US,D,20051223,000000,7.11641,7.21711,7.11641,7.16504,457809.07493426,0
+EOI.US,D,20051227,000000,7.12316,7.17723,7.01035,7.05262,775121.98497936,0
+EOI.US,D,20051228,000000,7.03416,7.14048,7.03416,7.12772,607153.74585649,0
+EOI.US,D,20051229,000000,7.12772,7.21491,7.09593,7.21491,636364.42598888,0
+EOI.US,D,20051230,000000,7.25614,7.29745,7.15162,7.29745,738112.26545607,0
+EOI.US,D,20060103,000000,7.30506,7.53714,7.28584,7.53714,334428.98612211,0
+EOI.US,D,20060104,000000,7.53714,7.645,7.51324,7.56248,303196.06045799,0
+EOI.US,D,20060105,000000,7.59027,7.61073,7.4808,7.50211,267681.22685242,0
+EOI.US,D,20060106,000000,7.53714,7.61073,7.53714,7.54077,153608.72007195,0
+EOI.US,D,20060109,000000,7.50211,7.61073,7.50211,7.61073,248552.35989812,0
+EOI.US,D,20060110,000000,7.63623,7.67755,7.55733,7.67755,282293.92053874,0
+EOI.US,D,20060111,000000,7.68402,7.77523,7.63623,7.65804,214305.50050388,0
+EOI.US,D,20060112,000000,7.61482,7.71382,7.61482,7.63623,238482.10240875,0
+EOI.US,D,20060113,000000,7.5952,7.71382,7.59027,7.67755,263666.15026944,0
+EOI.US,D,20060117,000000,7.63623,7.75477,7.57675,7.63623,215811.94211037,0
+EOI.US,D,20060118,000000,7.5952,7.69488,7.5952,7.67108,235201.33732017,0
+EOI.US,D,20060119,000000,7.61798,7.68888,7.5952,7.67108,158899.12448635,0
+EOI.US,D,20060120,000000,7.61482,7.65804,7.53714,7.60301,188109.80461876,0
+EOI.US,D,20060123,000000,7.58503,7.65804,7.54077,7.59959,250309.8751057,0
+EOI.US,D,20060124,000000,7.61798,7.65804,7.5657,7.63623,206750.18109396,0
+EOI.US,D,20060125,000000,7.63623,7.67108,7.59027,7.65414,245535.27461652,0
+EOI.US,D,20060126,000000,7.67755,7.77256,7.61482,7.645,200708.65691063,0
+EOI.US,D,20060127,000000,7.68402,7.71382,7.62167,7.66147,204991.61536925,0
+EOI.US,D,20060130,000000,7.69916,7.79349,7.6411,7.70572,278516.26083379,0
+EOI.US,D,20060131,000000,7.69488,7.80644,7.67345,7.77256,353049.40277128,0
+EOI.US,D,20060201,000000,7.73525,7.79349,7.68888,7.69488,272966.37868102,0
+EOI.US,D,20060202,000000,7.70945,7.73525,7.66147,7.73525,178557.45208895,0
+EOI.US,D,20060203,000000,7.70248,7.76857,7.69488,7.71781,140771.40038489,0
+EOI.US,D,20060206,000000,7.70248,7.75235,7.69173,7.72116,182814.14761857,0
+EOI.US,D,20060207,000000,7.70945,7.79113,7.70572,7.71781,200453.38124091,0
+EOI.US,D,20060208,000000,7.70945,7.79113,7.69488,7.71382,235967.16432932,0
+EOI.US,D,20060209,000000,7.73525,7.81148,7.71382,7.73154,187367.08898711,0
+EOI.US,D,20060210,000000,7.70945,7.77523,7.70572,7.77523,174000.30865176,0
+EOI.US,D,20060213,000000,7.80311,7.81558,7.67108,7.69488,293376.87656971,0
+EOI.US,D,20060214,000000,7.71382,7.71382,7.60301,7.67345,268692.87487687,0
+EOI.US,D,20060215,000000,7.70945,7.79349,7.69488,7.73525,219336.42717992,0
+EOI.US,D,20060216,000000,7.70248,7.77523,7.67345,7.73154,253076.93730339,0
+EOI.US,D,20060217,000000,7.66147,7.72743,7.61798,7.68888,379753.54896151,0
+EOI.US,D,20060221,000000,7.5952,7.73525,7.5952,7.73525,337952.42067451,0
+EOI.US,D,20060222,000000,7.76857,7.77523,7.66631,7.68402,307480.06943375,0
+EOI.US,D,20060223,000000,7.69916,7.70945,7.60301,7.67755,317302.40487351,0
+EOI.US,D,20060224,000000,7.67755,7.73154,7.66631,7.71781,267430.15325134,0
+EOI.US,D,20060227,000000,7.72743,7.77523,7.71781,7.75477,232180.04996993,0
+EOI.US,D,20060228,000000,7.79113,7.79349,7.70248,7.73525,262656.60327933,0
+EOI.US,D,20060301,000000,7.73525,7.81558,7.71781,7.77256,292873.67885039,0
+EOI.US,D,20060302,000000,7.74836,7.77523,7.73154,7.74418,183070.47380544,0
+EOI.US,D,20060303,000000,7.74418,7.78675,7.70572,7.76447,263171.35668741,0
+EOI.US,D,20060306,000000,7.78264,7.79349,7.65804,7.69173,180308.66419355,0
+EOI.US,D,20060307,000000,7.69173,7.75477,7.69173,7.72116,209264.06865624,0
+EOI.US,D,20060308,000000,7.73154,7.73525,7.66147,7.66147,201217.10721575,0
+EOI.US,D,20060309,000000,7.69916,7.72743,7.64947,7.67755,190631.04580116,0
+EOI.US,D,20060310,000000,7.73154,7.73154,7.67755,7.71382,164688.52455144,0
+EOI.US,D,20060313,000000,7.72116,7.75235,7.68402,7.69916,246284.29335113,0
+EOI.US,D,20060314,000000,7.67755,7.72743,7.66147,7.72743,234699.19011801,0
+EOI.US,D,20060315,000000,7.74418,7.76447,7.70248,7.76447,204991.61536925,0
+EOI.US,D,20060316,000000,7.76857,7.83815,7.76447,7.80644,228407.64285076,0
+EOI.US,D,20060317,000000,7.78675,7.85508,7.75989,7.79349,226138.52578662,0
+EOI.US,D,20060320,000000,7.79911,7.83186,7.76447,7.78264,191644.79485992,0
+EOI.US,D,20060321,000000,7.80644,7.80644,7.71781,7.75477,228658.71645183,0
+EOI.US,D,20060322,000000,7.69173,7.77523,7.67108,7.77523,196173.57433379,0
+EOI.US,D,20060323,000000,7.77523,7.80644,7.73933,7.75477,162176.73802349,0
+EOI.US,D,20060324,000000,7.79349,7.80311,7.70248,7.71382,227144.92122525,0
+EOI.US,D,20060327,000000,7.72743,7.74418,7.6411,7.65804,246787.49107046,0
+EOI.US,D,20060328,000000,7.69173,7.70572,7.5737,7.5737,284561.98708574,0
+EOI.US,D,20060329,000000,7.5952,7.69173,7.5737,7.65804,181817.20683435,0
+EOI.US,D,20060330,000000,7.65804,7.74418,7.65804,7.71382,257369.35041641,0
+EOI.US,D,20060331,000000,7.77523,7.78675,7.71781,7.75235,233196.95058016,0
+EOI.US,D,20060403,000000,7.74836,7.88306,7.69488,7.72743,300927.99391098,0
+EOI.US,D,20060404,000000,7.73525,7.77523,7.68402,7.70572,172760.69840375,0
+EOI.US,D,20060405,000000,7.67345,7.74836,7.67345,7.73525,158899.12448635,0
+EOI.US,D,20060406,000000,7.73525,7.77523,7.70248,7.73525,141270.39603559,0
+EOI.US,D,20060407,000000,7.69488,7.72743,7.66147,7.67984,168474.58839368,0
+EOI.US,D,20060410,000000,7.69916,7.73933,7.69488,7.73933,162176.73802349,0
+EOI.US,D,20060411,000000,7.73933,7.73933,7.69916,7.71382,183834.19978028,0
+EOI.US,D,20060412,000000,7.69916,7.73525,7.63623,7.65804,166713.92163464,0
+EOI.US,D,20060413,000000,7.65804,7.68402,7.61798,7.67345,129196.80232338,0
+EOI.US,D,20060417,000000,7.69488,7.69488,7.44376,7.49745,237208.87561165,0
+EOI.US,D,20060418,000000,7.51324,7.5657,7.4808,7.54495,218584.25689384,0
+EOI.US,D,20060419,000000,7.45374,7.53372,7.45374,7.49441,196674.6710188,0
+EOI.US,D,20060420,000000,7.48563,7.5162,7.48563,7.5162,218834.27997777,0
+EOI.US,D,20060421,000000,7.51021,7.53714,7.44062,7.46489,203974.714759,0
+EOI.US,D,20060424,000000,7.45374,7.45374,7.3657,7.38378,298423.56100313,0
+EOI.US,D,20060425,000000,7.40151,7.40854,7.29337,7.33335,324344.02139253,0
+EOI.US,D,20060426,000000,7.32115,7.34314,7.26196,7.30202,300422.69515734,0
+EOI.US,D,20060427,000000,7.30202,7.37409,7.26196,7.32411,281034.35046471,0
+EOI.US,D,20060428,000000,7.32411,7.38378,7.30878,7.33686,245784.24718329,0
+EOI.US,D,20060501,000000,7.33857,7.45025,7.33857,7.33857,311509.85325694,0
+EOI.US,D,20060502,000000,7.34725,7.47394,7.34725,7.47394,288345.94989364,0
+EOI.US,D,20060503,000000,7.44376,7.45025,7.40854,7.42701,210019.39049382,0
+EOI.US,D,20060504,000000,7.43291,7.48964,7.43291,7.44376,195165.07786084,0
+EOI.US,D,20060505,000000,7.44376,7.47394,7.39674,7.40151,196419.39534908,0
+EOI.US,D,20060508,000000,7.42967,7.44062,7.36942,7.4232,278516.26083379,0
+EOI.US,D,20060509,000000,7.42967,7.45025,7.38378,7.44376,218326.88018981,0
+EOI.US,D,20060510,000000,7.40854,7.45025,7.40854,7.44062,190385.22478588,0
+EOI.US,D,20060511,000000,7.44062,7.46489,7.34725,7.35153,205991.70770493,0
+EOI.US,D,20060512,000000,7.34725,7.34725,7.24167,7.2589,203728.89374372,0
+EOI.US,D,20060515,000000,7.22093,7.26196,7.15162,7.22093,280029.00554321,0
+EOI.US,D,20060516,000000,7.25614,7.25614,7.18513,7.24167,203467.31497105,0
+EOI.US,D,20060517,000000,7.20426,7.23301,7.10822,7.11641,246035.32078437,0
+EOI.US,D,20060518,000000,7.18513,7.19875,7.13602,7.14239,293376.87656971,0
+EOI.US,D,20060519,000000,7.18513,7.27955,7.14239,7.24167,319310.99368215,0
+EOI.US,D,20060522,000000,7.16894,7.16894,7.06413,7.15162,285833.11284853,0
+EOI.US,D,20060523,000000,7.14048,7.28584,7.12316,7.15162,327121.58876178,0
+EOI.US,D,20060524,000000,7.17313,7.17313,7.08261,7.08261,282553.39827709,0
+EOI.US,D,20060525,000000,7.12316,7.22093,7.12316,7.16504,332403.58903891,0
+EOI.US,D,20060526,000000,7.17313,7.19132,7.14239,7.17723,370690.73742796,0
+EOI.US,D,20060530,000000,7.19132,7.19875,7.11222,7.11641,287837.49958854,0
+EOI.US,D,20060531,000000,7.1818,7.18513,7.14239,7.18513,313529.99775433,0
+EOI.US,D,20060601,000000,7.18513,7.35153,7.1818,7.32972,281034.35046471,0
+EOI.US,D,20060602,000000,7.35942,7.45956,7.35695,7.44062,168474.58839368,0
+EOI.US,D,20060605,000000,7.45374,7.46489,7.3657,7.40854,150859.51666599,0
+EOI.US,D,20060606,000000,7.35153,7.38378,7.26196,7.30202,204482.11454696,0
+EOI.US,D,20060607,000000,7.30202,7.45374,7.26196,7.35153,242003.43592685,0
+EOI.US,D,20060608,000000,7.3914,7.43777,7.27405,7.35695,259889.54108166,0
+EOI.US,D,20060609,000000,7.34725,7.43777,7.30506,7.34314,186854.43661337,0
+EOI.US,D,20060612,000000,7.32411,7.35695,7.24663,7.27405,176775.77498671,0
+EOI.US,D,20060613,000000,7.2705,7.27405,7.14239,7.19132,230688.31560368,0
+EOI.US,D,20060614,000000,7.13602,7.22626,7.13125,7.17723,209264.06865624,0
+EOI.US,D,20060615,000000,7.16504,7.35942,7.16504,7.27955,216067.21778008,0
+EOI.US,D,20060616,000000,7.24663,7.41778,7.24663,7.41778,145298.07882448,0
+EOI.US,D,20060619,000000,7.45374,7.45374,7.38742,7.41778,155877.83713612,0
+EOI.US,D,20060620,000000,7.40151,7.4767,7.37854,7.42701,231172.60401413,0
+EOI.US,D,20060621,000000,7.38378,7.44062,7.37854,7.43777,179557.54442464,0
+EOI.US,D,20060622,000000,7.45956,7.49441,7.40541,7.48964,231417.37451224,0
+EOI.US,D,20060623,000000,7.46489,7.71382,7.41615,7.57,496580.51173377,0
+EOI.US,D,20060626,000000,7.57,7.61073,7.3914,7.42967,269712.92703858,0
+EOI.US,D,20060627,000000,7.44062,7.4808,7.3914,7.41778,227641.81584161,0
+EOI.US,D,20060628,000000,7.43777,7.4767,7.38378,7.43291,195165.07786084,0
+EOI.US,D,20060629,000000,7.48964,7.5737,7.44376,7.54495,189375.67779576,0
+EOI.US,D,20060630,000000,7.59027,7.5952,7.49745,7.53714,160416.07126442,0
+EOI.US,D,20060703,000000,7.49745,7.53714,7.4767,7.52029,168474.58839368,0
+EOI.US,D,20060705,000000,7.50211,7.55199,7.46957,7.50782,137749.06251752,0
+EOI.US,D,20060706,000000,7.53714,7.5952,7.50782,7.5737,134230.88055089,0
+EOI.US,D,20060707,000000,7.54495,7.5737,7.51021,7.54495,137246.91531534,0
+EOI.US,D,20060710,000000,7.57,7.5737,7.49745,7.52029,177786.37249401,0
+EOI.US,D,20060711,000000,7.50211,7.57675,7.47394,7.55733,174758.7820408,0
+EOI.US,D,20060712,000000,7.4767,7.57675,7.4767,7.55199,215811.94211037,0
+EOI.US,D,20060713,000000,7.5737,7.61482,7.52981,7.57675,169225.7081626,0
+EOI.US,D,20060714,000000,7.6075,7.61482,7.46957,7.49441,169729.95639909,0
+EOI.US,D,20060717,000000,7.45956,7.51021,7.42967,7.44605,194667.13272732,0
+EOI.US,D,20060718,000000,7.4232,7.54495,7.4232,7.54495,183320.49688937,0
+EOI.US,D,20060719,000000,7.5657,7.67755,7.54495,7.67755,226652.22867752,0
+EOI.US,D,20060720,000000,7.67755,7.67755,7.60301,7.67108,219336.42717992,0
+EOI.US,D,20060721,000000,7.69488,7.69488,7.57675,7.59959,213804.40381887,0
+EOI.US,D,20060724,000000,7.61073,7.67345,7.55199,7.57675,200453.38124091,0
+EOI.US,D,20060725,000000,7.5952,7.67108,7.5657,7.645,189619.39777672,0
+EOI.US,D,20060726,000000,7.68402,7.68402,7.5737,7.61482,210529.94183324,0
+EOI.US,D,20060727,000000,7.63623,7.69488,7.5952,7.62672,175011.95667621,0
+EOI.US,D,20060728,000000,7.68888,7.69488,7.645,7.67984,162427.81162457,0
+EOI.US,D,20060731,000000,7.69488,7.77523,7.62672,7.67755,241242.86150349,0
+EOI.US,D,20060801,000000,7.67108,7.67984,7.59027,7.645,211526.88261746,0
+EOI.US,D,20060802,000000,7.67108,7.69173,7.645,7.68402,192898.061831,0
+EOI.US,D,20060803,000000,7.69488,7.73525,7.63148,7.73525,226387.49835337,0
+EOI.US,D,20060804,000000,7.76857,7.77523,7.69173,7.70248,114087.21402069,0
+EOI.US,D,20060807,000000,7.68402,7.70945,7.63623,7.65804,214044.97224837,0
+EOI.US,D,20060808,000000,7.67984,7.69173,7.6075,7.63623,244017.27732129,0
+EOI.US,D,20060809,000000,7.66631,7.67345,7.60301,7.65804,231673.70069914,0
+EOI.US,D,20060810,000000,7.63623,7.70248,7.61073,7.69488,213547.02711484,0
+EOI.US,D,20060811,000000,7.70945,7.71781,7.63623,7.70945,195661.97247721,0
+EOI.US,D,20060814,000000,7.70945,7.75477,7.67755,7.72743,216820.43858333,0
+EOI.US,D,20060815,000000,7.74836,7.78264,7.70572,7.78264,257123.52940113,0
+EOI.US,D,20060816,000000,7.79349,7.79349,7.66631,7.71382,310750.32935076,0
+EOI.US,D,20060817,000000,7.72743,7.77523,7.71781,7.74836,298659.927364,0
+EOI.US,D,20060818,000000,7.77256,7.86755,7.76857,7.86755,213804.40381887,0
+EOI.US,D,20060821,000000,7.86755,7.87069,7.7796,7.81148,250573.55491269,0
+EOI.US,D,20060822,000000,7.79113,7.79113,7.67108,7.69488,356830.21402773,0
+EOI.US,D,20060823,000000,7.72743,7.74418,7.67755,7.70945,240243.81968498,0
+EOI.US,D,20060824,000000,7.71781,7.75235,7.67984,7.70945,258119.41966819,0
+EOI.US,D,20060825,000000,7.73154,7.80644,7.70945,7.75989,222109.79248057,0
+EOI.US,D,20060828,000000,7.79911,7.81558,7.69488,7.77523,345502.48749863,0
+EOI.US,D,20060829,000000,7.79349,7.85508,7.76857,7.85508,246787.49107046,0
+EOI.US,D,20060830,000000,7.85508,7.87241,7.80311,7.87241,268941.84744363,0
+EOI.US,D,20060831,000000,7.89334,7.9399,7.83604,7.87927,325105.64633304,0
+EOI.US,D,20060901,000000,7.93496,7.96626,7.83815,7.85508,230942.54075624,0
+EOI.US,D,20060905,000000,7.87069,7.88306,7.83604,7.87927,200708.65691063,0
+EOI.US,D,20060906,000000,7.88897,7.88897,7.79349,7.83604,228157.61976685,0
+EOI.US,D,20060907,000000,7.80644,7.87241,7.73525,7.74836,236221.38948187,0
+EOI.US,D,20060908,000000,7.73525,7.78264,7.73154,7.78264,152351.25103224,0
+EOI.US,D,20060911,000000,7.78264,7.87241,7.75477,7.85013,193906.55830397,0
+EOI.US,D,20060912,000000,7.84624,7.88897,7.81148,7.87927,175533.01318724,0
+EOI.US,D,20060913,000000,7.87927,7.88897,7.83604,7.85013,189375.67779576,0
+EOI.US,D,20060914,000000,7.85013,7.89716,7.82948,7.88897,193651.28263424,0
+EOI.US,D,20060915,000000,7.86289,7.89334,7.83993,7.89334,153107.62338695,0
+EOI.US,D,20060918,000000,7.89334,7.98903,7.85508,7.88306,191644.79485992,0
+EOI.US,D,20060919,000000,7.89334,7.95551,7.86289,7.89334,205494.81308855,0
+EOI.US,D,20060920,000000,7.83815,7.91934,7.75989,7.79349,300422.69515734,0
+EOI.US,D,20060921,000000,7.79113,7.80644,7.73525,7.79349,228658.71645183,0
+EOI.US,D,20060922,000000,7.79349,7.83604,7.75989,7.79113,176775.77498671,0
+EOI.US,D,20060925,000000,7.81558,7.82017,7.73525,7.77523,358600.33544121,0
+EOI.US,D,20060926,000000,7.79113,7.81558,7.75989,7.79113,252322.66598298,0
+EOI.US,D,20060927,000000,7.79349,7.88897,7.78264,7.86755,386303.52344996,0
+EOI.US,D,20060928,000000,7.91505,7.9713,7.87069,7.89334,296149.19135318,0
+EOI.US,D,20060929,000000,8.06469,8.06469,7.90097,7.92237,346253.60726756,0
+EOI.US,D,20061002,000000,8.00511,8.00511,7.93496,7.95008,165713.82929895,0
+EOI.US,D,20061003,000000,7.95894,7.95894,7.89716,7.90686,211773.75414989,0
+EOI.US,D,20061004,000000,7.93257,8.0095,7.90097,8.0095,233701.19881664,0
+EOI.US,D,20061005,000000,8.04956,8.08955,7.96626,7.99141,206234.37716873,0
+EOI.US,D,20061006,000000,8.02463,8.02463,7.95894,8.01452,181059.78396248,0
+EOI.US,D,20061009,000000,8.02101,8.02463,7.96626,7.98903,190385.22478588,0
+EOI.US,D,20061010,000000,8.00083,8.00511,7.95008,7.9713,195408.79784181,0
+EOI.US,D,20061011,000000,8.0095,8.03785,7.95894,7.95894,186854.43661337,0
+EOI.US,D,20061012,000000,8.04956,8.04956,7.95894,8.01452,190129.94911617,0
+EOI.US,D,20061013,000000,8.08268,8.08268,8.01452,8.02101,221859.76939665,0
+EOI.US,D,20061016,000000,8.05384,8.08268,8.02101,8.08268,168723.56096043,0
+EOI.US,D,20061017,000000,8.08516,8.10419,8.04956,8.08516,239483.24526161,0
+EOI.US,D,20061018,000000,8.08268,8.14495,8.00083,8.05384,312267.27612883,0
+EOI.US,D,20061019,000000,7.95894,8.07746,7.95894,8.07746,243014.03343412,0
+EOI.US,D,20061020,000000,8.08268,8.14495,8.06735,8.14256,243269.30910385,0
+EOI.US,D,20061023,000000,8.14495,8.22757,8.02956,8.05651,296388.7092655,0
+EOI.US,D,20061024,000000,8.08268,8.09744,8.04956,8.07746,230168.30960981,0
+EOI.US,D,20061025,000000,8.09268,8.14256,8.07746,8.12715,249819.28359229,0
+EOI.US,D,20061026,000000,8.14095,8.17425,8.06469,8.10419,320570.56375619,0
+EOI.US,D,20061027,000000,8.13065,8.13065,8.0095,8.02101,340462.10616815,0
+EOI.US,D,20061030,000000,8.06735,8.10419,7.96303,7.98903,303953.48332986,0
+EOI.US,D,20061031,000000,8.02101,8.02101,7.9519,7.98903,297410.86246154,0
+EOI.US,D,20061101,000000,8.02463,8.03785,7.9399,7.95551,244774.70019317,0
+EOI.US,D,20061102,000000,7.9519,7.9519,7.7796,7.81558,273227.9574537,0
+EOI.US,D,20061103,000000,7.84624,7.87241,7.81558,7.81558,168973.58404436,0
+EOI.US,D,20061106,000000,7.83993,7.92237,7.82948,7.89334,233949.12086626,0
+EOI.US,D,20061107,000000,7.9519,7.97968,7.90686,7.97579,242251.35797646,0
+EOI.US,D,20061108,000000,7.9956,7.9956,7.92237,7.95008,259125.81510681,0
+EOI.US,D,20061109,000000,7.95551,7.9713,7.87241,7.87927,213053.28404996,0
+EOI.US,D,20061110,000000,7.94447,7.96303,7.85831,7.88897,211024.73541529,0
+EOI.US,D,20061113,000000,7.92237,7.9713,7.87241,7.93257,255605.53210589,0
+EOI.US,D,20061114,000000,7.92237,7.95551,7.88897,7.9399,230168.30960981,0
+EOI.US,D,20061115,000000,7.96085,7.98903,7.92237,7.94447,321578.00971199,0
+EOI.US,D,20061116,000000,7.9713,7.9713,7.87241,7.88306,341729.02986231,0
+EOI.US,D,20061117,000000,7.88897,7.89716,7.83186,7.89716,227144.92122525,0
+EOI.US,D,20061120,000000,7.85508,7.87241,7.7796,7.83993,421547.32362841,0
+EOI.US,D,20061121,000000,7.81558,7.90686,7.76447,7.76447,397886.52564876,0
+EOI.US,D,20061122,000000,7.80644,7.86755,7.77523,7.86755,348024.77919819,0
+EOI.US,D,20061124,000000,7.86755,7.91505,7.83604,7.86289,128938.37510219,0
+EOI.US,D,20061127,000000,7.83993,7.86289,7.69488,7.77256,337199.19987127,0
+EOI.US,D,20061128,000000,7.82017,7.9399,7.7796,7.93257,274729.14647439,0
+EOI.US,D,20061129,000000,7.95551,8.06735,7.95551,8.03461,283799.31162807,0
+EOI.US,D,20061130,000000,8.04956,8.22138,8.00083,8.21528,226904.35279577,0
+EOI.US,D,20061201,000000,8.21528,8.21528,8.06735,8.14495,592292.07960341,0
+EOI.US,D,20061204,000000,8.18949,8.26622,8.14495,8.20672,190129.94911617,0
+EOI.US,D,20061205,000000,8.26622,8.28363,8.15522,8.22757,235453.46143841,0
+EOI.US,D,20061206,000000,8.24737,8.24737,8.08955,8.09268,245034.17793153,0
+EOI.US,D,20061207,000000,8.14495,8.15961,8.08516,8.09744,264163.04488582,0
+EOI.US,D,20061208,000000,8.13065,8.17425,8.09744,8.14495,199702.261472,0
+EOI.US,D,20061211,000000,8.21109,8.40148,7.97968,8.1656,301677.01264559,0
+EOI.US,D,20061212,000000,8.22481,8.28934,7.97579,8.21528,274481.22442479,0
+EOI.US,D,20061213,000000,8.28363,8.40396,8.19978,8.29782,245287.35256692,0
+EOI.US,D,20061214,000000,8.38387,8.44462,8.27601,8.32998,231172.60401413,0
+EOI.US,D,20061215,000000,8.37426,8.37769,8.24128,8.28363,220599.14880545,0
+EOI.US,D,20061218,000000,8.32075,8.37769,8.25699,8.26126,225640.58065308,0
+EOI.US,D,20061219,000000,8.26126,8.38387,8.24899,8.25699,211276.85953353,0
+EOI.US,D,20061220,000000,8.24128,8.2525,8.11715,8.14256,270229.78148096,0
+EOI.US,D,20061221,000000,8.15522,8.24899,8.15522,8.21109,206750.18109396,0
+EOI.US,D,20061222,000000,8.22481,8.36379,8.21109,8.2943,181571.38581908,0
+EOI.US,D,20061226,000000,8.27601,8.40148,8.27601,8.3872,217327.83837129,0
+EOI.US,D,20061227,000000,8.44462,8.50725,8.32256,8.32581,143543.71516838,0
+EOI.US,D,20061228,000000,8.34265,8.36379,8.30039,8.32581,219079.05047589,0
+EOI.US,D,20061229,000000,8.3872,8.46832,8.24899,8.27601,199192.76064972,0
+EOI.US,D,20070103,000000,8.28363,8.32998,8.13581,8.14495,189619.39777672,0
+EOI.US,D,20070104,000000,8.12715,8.17922,8.07431,8.08955,235201.33732017,0
+EOI.US,D,20070105,000000,8.12715,8.14256,8.04148,8.04641,216564.11239645,0
+EOI.US,D,20070108,000000,8.10866,8.24737,8.04641,8.21109,187114.96486887,0
+EOI.US,D,20070109,000000,8.21109,8.21109,8.04641,8.10019,224872.65260961,0
+EOI.US,D,20070110,000000,8.10019,8.13065,8.04148,8.06003,205242.68897031,0
+EOI.US,D,20070111,000000,8.11181,8.16121,8.09268,8.11181,177030.00013927,0
+EOI.US,D,20070112,000000,8.07746,8.13065,8.05384,8.13065,169469.42814355,0
+EOI.US,D,20070116,000000,8.09744,8.16121,8.06003,8.09268,236221.38948187,0
+EOI.US,D,20070117,000000,8.11181,8.15961,8.06735,8.12316,263666.15026944,0
+EOI.US,D,20070118,000000,8.11181,8.24404,8.10866,8.1656,268692.87487687,0
+EOI.US,D,20070119,000000,8.13065,8.22481,8.09744,8.14095,192898.061831,0
+EOI.US,D,20070122,000000,8.12316,8.18949,8.11181,8.14095,208010.80168516,0
+EOI.US,D,20070123,000000,8.15961,8.24404,8.13419,8.16121,180053.38852384,0
+EOI.US,D,20070124,000000,8.14095,8.32256,8.14095,8.31437,232180.04996993,0
+EOI.US,D,20070125,000000,8.26126,8.30419,8.17922,8.21947,291119.31519431,0
+EOI.US,D,20070126,000000,8.18949,8.32581,8.17922,8.27927,290864.03952458,0
+EOI.US,D,20070129,000000,8.27927,8.40396,8.27098,8.36379,223113.03636774,0
+EOI.US,D,20070130,000000,8.3812,8.39529,8.27601,8.28934,233196.95058016,0
+EOI.US,D,20070131,000000,8.26622,8.32075,8.22757,8.27927,212539.58115904,0
+EOI.US,D,20070201,000000,8.26622,8.32256,8.24404,8.24737,172001.17449756,0
+EOI.US,D,20070202,000000,8.2387,8.24899,8.1656,8.21109,262911.87894904,0
+EOI.US,D,20070205,000000,8.17922,8.22481,8.14095,8.16987,205734.3310009,0
+EOI.US,D,20070206,000000,8.13581,8.17425,8.08955,8.10019,429859.01539306,0
+EOI.US,D,20070207,000000,8.10866,8.11715,8.06735,8.06735,309490.75927671,0
+EOI.US,D,20070208,000000,8.07431,8.08516,8.02956,8.08516,272221.56201506,0
+EOI.US,D,20070209,000000,8.08955,8.14256,8.05384,8.05384,208010.80168516,0
+EOI.US,D,20070212,000000,8.05651,8.08516,8.04148,8.04956,166105.67219938,0
+EOI.US,D,20070213,000000,8.05384,8.13065,8.05384,8.13065,338229.75720457,0
+EOI.US,D,20070214,000000,8.14495,8.14495,8.08268,8.10019,317615.458987,0
+EOI.US,D,20070215,000000,8.10866,8.14256,8.08955,8.13581,188876.68214508,0
+EOI.US,D,20070216,000000,8.07746,8.07746,7.96626,8.02956,338202.44375844,0
+EOI.US,D,20070220,000000,8.0095,8.01452,7.89716,7.92237,374456.84144417,0
+EOI.US,D,20070221,000000,7.92237,7.95894,7.87927,7.91505,399894.06394024,0
+EOI.US,D,20070222,000000,7.89334,7.96303,7.87927,7.9399,281540.69973549,0
+EOI.US,D,20070223,000000,7.95551,8.08268,7.9399,8.08268,245535.27461652,0
+EOI.US,D,20070226,000000,8.08268,8.14256,8.05384,8.13065,239483.24526161,0
+EOI.US,D,20070227,000000,8.07431,8.08516,7.87927,7.95551,251062.04539177,0
+EOI.US,D,20070228,000000,7.96626,8.04956,7.93496,8.00083,193407.56265329,0
+EOI.US,D,20070301,000000,7.95008,8.00511,7.89334,7.99141,206490.7033556,0
+EOI.US,D,20070302,000000,7.9519,8.04148,7.93496,7.99141,184084.2228642,0
+EOI.US,D,20070305,000000,7.89716,7.94447,7.73525,7.83186,298159.88119614,0
+EOI.US,D,20070306,000000,7.87927,7.97968,7.85831,7.87592,198440.59036365,0
+EOI.US,D,20070307,000000,7.88306,8.01786,7.88306,7.9713,256361.90446061,0
+EOI.US,D,20070308,000000,7.9713,8.08516,7.9713,8.08516,180553.43469169,0
+EOI.US,D,20070309,000000,8.08955,8.1656,8.06735,8.12316,154630.87326799,0
+EOI.US,D,20070312,000000,8.1656,8.20672,8.11715,8.20491,118107.54318946,0
+EOI.US,D,20070313,000000,8.13581,8.1656,8.02956,8.08268,177786.37249401,0
+EOI.US,D,20070314,000000,8.07431,8.07746,7.82453,7.95894,422063.12755364,0
+EOI.US,D,20070315,000000,7.95551,8.04956,7.95551,8.04641,170489.48030527,0
+EOI.US,D,20070316,000000,8.0095,8.14256,8.0095,8.08955,171743.79779352,0
+EOI.US,D,20070319,000000,8.15961,8.20491,8.10019,8.16987,126413.9823683,0
+EOI.US,D,20070320,000000,8.20491,8.22757,8.16987,8.18949,211024.73541529,0
+EOI.US,D,20070321,000000,8.25699,8.28934,8.08955,8.20672,321333.23921387,0
+EOI.US,D,20070322,000000,8.21528,8.32256,8.20672,8.28934,202724.59933939,0
+EOI.US,D,20070323,000000,8.29782,8.40852,8.24404,8.28934,222864.06380097,0
+EOI.US,D,20070326,000000,8.2943,8.30601,8.21528,8.22138,166713.92163464,0
+EOI.US,D,20070327,000000,8.17922,8.24128,8.17425,8.20491,169990.48465459,0
+EOI.US,D,20070328,000000,8.1656,8.19388,8.14095,8.1656,119112.88811095,0
+EOI.US,D,20070329,000000,8.21109,8.28934,8.21109,8.28363,137501.1404679,0
+EOI.US,D,20070330,000000,8.34265,8.37426,8.26126,8.27927,172256.45016727,0
+EOI.US,D,20070402,000000,8.28934,8.28934,8.21947,8.24404,140523.47833531,0
+EOI.US,D,20070403,000000,8.24737,8.30419,8.24737,8.25699,136234.21677374,0
+EOI.US,D,20070404,000000,8.25699,8.32998,8.2525,8.27927,165951.24617695,0
+EOI.US,D,20070405,000000,8.28363,8.28934,8.21947,8.21947,196419.39534908,0
+EOI.US,D,20070409,000000,8.21947,8.24737,8.1656,8.1656,246284.29335113,0
+EOI.US,D,20070410,000000,8.1656,8.21109,8.15522,8.19388,197179.96977245,0
+EOI.US,D,20070411,000000,8.22138,8.28363,8.19388,8.22481,204482.11454696,0
+EOI.US,D,20070412,000000,8.22481,8.34265,8.21109,8.24404,179295.96565197,0
+EOI.US,D,20070413,000000,8.24899,8.31009,8.24899,8.28363,89639.578688706,0
+EOI.US,D,20070416,000000,8.30419,8.34265,8.2943,8.31009,147070.30127228,0
+EOI.US,D,20070417,000000,8.28934,8.3338,8.26622,8.30601,182567.27608612,0
+EOI.US,D,20070418,000000,8.27098,8.41396,8.27098,8.39529,142276.79147423,0
+EOI.US,D,20070419,000000,8.28934,8.32581,8.24128,8.30419,164186.37734928,0
+EOI.US,D,20070420,000000,8.32075,8.34265,8.26622,8.28363,129441.57282151,0
+EOI.US,D,20070423,000000,8.28363,8.30039,8.24737,8.24737,171743.79779352,0
+EOI.US,D,20070424,000000,8.2387,8.27098,8.20491,8.21109,154630.87326799,0
+EOI.US,D,20070425,000000,8.2387,8.30601,8.2387,8.28363,210529.94183324,0
+EOI.US,D,20070426,000000,8.30601,8.33751,8.30419,8.30419,147577.70106022,0
+EOI.US,D,20070427,000000,8.28934,8.32998,8.28363,8.2943,167210.81625099,0
+EOI.US,D,20070430,000000,8.32256,8.3338,8.25699,8.26622,161669.33823552,0
+EOI.US,D,20070501,000000,8.2387,8.32581,8.2387,8.29782,141775.69478923,0
+EOI.US,D,20070502,000000,8.29782,8.34265,8.27601,8.28934,195913.04607828,0
+EOI.US,D,20070503,000000,8.29782,8.36379,8.28934,8.32581,200194.95401973,0
+EOI.US,D,20070504,000000,8.34265,8.3812,8.2943,8.30039,147814.06742107,0
+EOI.US,D,20070507,000000,8.29782,8.37426,8.2943,8.31009,275501.2765865,0
+EOI.US,D,20070508,000000,8.31009,8.32075,8.26126,8.27601,126165.00980155,0
+EOI.US,D,20070509,000000,8.28934,8.33751,8.27098,8.31437,173007.56993619,0
+EOI.US,D,20070510,000000,8.32256,8.32581,8.27601,8.27601,150859.51666599,0
+EOI.US,D,20070511,000000,8.25699,8.32581,8.25699,8.30039,120376.66025363,0
+EOI.US,D,20070514,000000,8.31009,8.34265,8.28363,8.28363,137749.06251752,0
+EOI.US,D,20070515,000000,8.28934,8.32581,8.24899,8.24899,264414.1184869,0
+EOI.US,D,20070516,000000,8.2387,8.30419,8.2387,8.30419,177536.34941008,0
+EOI.US,D,20070517,000000,8.27098,8.31437,8.27098,8.31437,175267.23234593,0
+EOI.US,D,20070518,000000,8.36711,8.36711,8.30601,8.34618,172256.45016727,0
+EOI.US,D,20070521,000000,8.36711,8.36711,8.30601,8.31437,168973.58404436,0
+EOI.US,D,20070522,000000,8.26126,8.29782,8.24404,8.2525,219079.05047589,0
+EOI.US,D,20070523,000000,8.28934,8.29782,8.20491,8.2387,256105.57827373,0
+EOI.US,D,20070524,000000,8.19388,8.24404,8.03785,8.10866,361622.67330859,0
+EOI.US,D,20070525,000000,8.10866,8.14931,8.08955,8.10419,136994.79119712,0
+EOI.US,D,20070529,000000,8.10866,8.22138,8.10866,8.21109,140771.40038489,0
+EOI.US,D,20070530,000000,8.21528,8.24404,8.18949,8.23328,113067.16185899,0
+EOI.US,D,20070531,000000,8.32075,8.32075,8.24128,8.28363,191386.36763872,0
+EOI.US,D,20070601,000000,8.28363,8.35322,8.28363,8.35322,160923.4710524,0
+EOI.US,D,20070604,000000,8.32581,8.36711,8.31009,8.32581,225392.65860348,0
+EOI.US,D,20070605,000000,8.29782,8.35846,8.28934,8.29782,147319.27383904,0
+EOI.US,D,20070606,000000,8.25699,8.25699,8.1656,8.17922,187608.70793376,0
+EOI.US,D,20070607,000000,8.19388,8.21528,8.06735,8.06735,136741.61656171,0
+EOI.US,D,20070608,000000,8.10019,8.14256,8.04641,8.13581,152351.25103224,0
+EOI.US,D,20070611,000000,8.12316,8.17922,8.11715,8.16987,166959.74264991,0
+EOI.US,D,20070612,000000,8.13581,8.14495,8.04641,8.04641,246284.29335113,0
+EOI.US,D,20070613,000000,8.08268,8.12715,8.06735,8.11715,177536.34941008,0
+EOI.US,D,20070614,000000,8.12715,8.19388,8.12715,8.15522,132454.45603448,0
+EOI.US,D,20070615,000000,8.22138,8.22481,8.16121,8.16987,145298.07882448,0
+EOI.US,D,20070618,000000,8.18445,8.22757,8.18445,8.22481,123403.20018966,0
+EOI.US,D,20070619,000000,8.18949,8.27098,8.18949,8.26622,120876.70642146,0
+EOI.US,D,20070620,000000,8.24128,8.25699,8.14931,8.16121,286085.23696677,0
+EOI.US,D,20070621,000000,8.12715,8.16121,8.08268,8.10419,207004.40624651,0
+EOI.US,D,20070622,000000,8.04956,8.11181,8.04148,8.06003,182567.27608612,0
+EOI.US,D,20070625,000000,8.05384,8.08516,7.96303,7.98484,244774.70019317,0
+EOI.US,D,20070626,000000,8.03461,8.04641,7.96303,7.96303,186597.05990933,0
+EOI.US,D,20070627,000000,7.92237,8.08268,7.92237,8.04641,212289.55807513,0
+EOI.US,D,20070628,000000,8.02956,8.13581,8.02956,8.08516,162929.95882672,0
+EOI.US,D,20070629,000000,8.16121,8.21947,8.09744,8.09744,116092.65127787,0
+EOI.US,D,20070702,000000,8.10019,8.21947,8.10019,8.17922,130191.64207327,0
+EOI.US,D,20070703,000000,8.22481,8.42775,8.20491,8.32581,193407.56265329,0
+EOI.US,D,20070705,000000,8.32581,8.32581,8.23328,8.2525,133453.49785299,0
+EOI.US,D,20070706,000000,8.21528,8.30601,8.21528,8.24128,143286.33846436,0
+EOI.US,D,20070709,000000,8.2387,8.30419,8.19388,8.21947,200194.95401973,0
+EOI.US,D,20070710,000000,8.20491,8.24404,8.14495,8.14931,149332.06471632,0
+EOI.US,D,20070711,000000,8.13581,8.27601,8.13581,8.19978,156892.63671204,0
+EOI.US,D,20070712,000000,8.14931,8.28934,8.14931,8.24404,211024.73541529,0
+EOI.US,D,20070713,000000,8.26622,8.31009,8.20672,8.2387,156892.63671204,0
+EOI.US,D,20070716,000000,8.2387,8.26622,8.18949,8.21947,127179.80937746,0
+EOI.US,D,20070717,000000,8.28363,8.28363,8.13419,8.15961,285069.3868737,0
+EOI.US,D,20070718,000000,8.14495,8.14495,8.00511,8.07746,261903.38247608,0
+EOI.US,D,20070719,000000,8.15522,8.15522,8.07746,8.08955,153860.8441902,0
+EOI.US,D,20070720,000000,8.03785,8.03785,7.92237,7.94447,180308.66419355,0
+EOI.US,D,20070723,000000,7.95894,7.9713,7.88306,7.93257,261148.06063853,0
+EOI.US,D,20070724,000000,7.87592,7.87592,7.67755,7.72743,329393.85737741,0
+EOI.US,D,20070725,000000,7.72116,7.76447,7.5657,7.63623,363635.46418588,0
+EOI.US,D,20070726,000000,7.57,7.57,7.26661,7.40541,499123.81377651,0
+EOI.US,D,20070727,000000,7.30506,7.50211,7.30506,7.47394,325363.02303707,0
+EOI.US,D,20070730,000000,7.58503,7.58503,7.46489,7.53372,214305.50050388,0
+EOI.US,D,20070731,000000,7.63148,7.66631,7.54077,7.5952,173250.23939999,0
+EOI.US,D,20070801,000000,7.55733,7.58112,7.49441,7.57675,228407.64285076,0
+EOI.US,D,20070802,000000,7.63623,7.66631,7.58789,7.61482,148828.866997,0
+EOI.US,D,20070803,000000,7.62167,7.64947,7.52029,7.54495,145298.07882448,0
+EOI.US,D,20070806,000000,7.5162,7.5162,7.34314,7.48563,199439.63218216,0
+EOI.US,D,20070807,000000,7.44376,7.54495,7.42967,7.53714,243510.9280505,0
+EOI.US,D,20070808,000000,7.54077,7.62167,7.54077,7.59027,153107.62338695,0
+EOI.US,D,20070809,000000,7.49745,7.5737,7.4232,7.45025,147070.30127228,0
+EOI.US,D,20070810,000000,7.41778,7.41778,7.25119,7.3914,261148.06063853,0
+EOI.US,D,20070813,000000,7.42967,7.46957,7.41615,7.43777,107527.78487782,0
+EOI.US,D,20070814,000000,7.43777,7.44376,7.1597,7.16504,240744.91636998,0
+EOI.US,D,20070815,000000,7.14239,7.14239,6.77542,6.83036,727528.30507579,0
+EOI.US,D,20070816,000000,6.65388,6.90669,6.35878,6.9029,1097720.0468531,0
+EOI.US,D,20070817,000000,7.06413,7.5737,7.06034,7.35942,396876.97865865,0
+EOI.US,D,20070820,000000,7.32115,7.45374,7.32115,7.45374,275250.20298541,0
+EOI.US,D,20070821,000000,7.43777,7.53372,7.30506,7.53372,203974.714759,0
+EOI.US,D,20070822,000000,7.53714,7.55733,7.46489,7.52524,250821.47696229,0
+EOI.US,D,20070823,000000,7.5657,7.57675,7.52029,7.5737,152093.87432819,0
+EOI.US,D,20070824,000000,7.59959,7.63623,7.57675,7.6075,212031.13085393,0
+EOI.US,D,20070827,000000,7.61073,7.62167,7.58503,7.60301,191644.79485992,0
+EOI.US,D,20070828,000000,7.61482,7.61482,7.42701,7.46489,239233.2221777,0
+EOI.US,D,20070829,000000,7.49745,7.58789,7.4767,7.58789,255090.77869783,0
+EOI.US,D,20070830,000000,7.62672,7.63623,7.51324,7.53714,209264.06865624,0
+EOI.US,D,20070831,000000,7.63623,7.67108,7.60301,7.67108,137501.1404679,0
+EOI.US,D,20070904,000000,7.65414,7.73525,7.63148,7.71382,156386.28744123,0
+EOI.US,D,20070905,000000,7.67755,7.70248,7.62672,7.67345,172506.4732512,0
+EOI.US,D,20070906,000000,7.67755,7.70945,7.62672,7.68402,125664.96363371,0
+EOI.US,D,20070907,000000,7.61482,7.65414,7.5657,7.5952,152860.75185451,0
+EOI.US,D,20070910,000000,7.5952,7.62167,7.53714,7.59959,149581.03728308,0
+EOI.US,D,20070911,000000,7.61798,7.66147,7.61482,7.64947,138753.35692184,0
+EOI.US,D,20070912,000000,7.69488,7.69488,7.63623,7.63623,113067.16185899,0
+EOI.US,D,20070913,000000,7.67755,7.69916,7.645,7.65804,119880.81615441,0
+EOI.US,D,20070914,000000,7.61482,7.64947,7.5952,7.60301,123403.20018966,0
+EOI.US,D,20070917,000000,7.6075,7.61482,7.53372,7.5657,135989.44627563,0
+EOI.US,D,20070918,000000,7.59027,7.74836,7.56248,7.74836,243269.30910385,0
+EOI.US,D,20070919,000000,7.70945,7.75989,7.67984,7.69488,178793.8184498,0
+EOI.US,D,20070920,000000,7.67755,7.67984,7.60301,7.61482,170982.172853,0
+EOI.US,D,20070921,000000,7.67345,7.68402,7.61482,7.67755,208510.847853,0
+EOI.US,D,20070924,000000,7.68888,7.71781,7.60301,7.61482,177030.00013927,0
+EOI.US,D,20070925,000000,7.59027,7.64947,7.55733,7.63623,192146.94206209,0
+EOI.US,D,20070926,000000,7.66147,7.68888,7.63148,7.67108,135734.17060591,0
+EOI.US,D,20070927,000000,7.76857,7.76857,7.67345,7.71781,143543.71516838,0
+EOI.US,D,20070928,000000,7.74418,7.75477,7.67345,7.67345,236703.57685801,0
+EOI.US,D,20071001,000000,7.69488,7.75235,7.65414,7.73154,186854.43661337,0
+EOI.US,D,20071002,000000,7.73154,7.79113,7.69173,7.70572,165193.82330509,0
+EOI.US,D,20071003,000000,7.70248,7.79911,7.69488,7.70248,218834.27997777,0
+EOI.US,D,20071004,000000,7.71382,7.81558,7.66147,7.69173,188876.68214508,0
+EOI.US,D,20071005,000000,7.71781,7.78675,7.71781,7.75477,116345.82591326,0
+EOI.US,D,20071008,000000,7.72743,7.75477,7.70945,7.72743,109547.9293752,0
+EOI.US,D,20071009,000000,7.72743,7.75989,7.70248,7.74418,115074.70015047,0
+EOI.US,D,20071010,000000,7.72743,7.76857,7.70945,7.73154,91661.82422042,0
+EOI.US,D,20071011,000000,7.75235,7.75235,7.69488,7.69488,202724.59933939,0
+EOI.US,D,20071012,000000,7.69916,7.74836,7.69916,7.70572,81844.741366457,0
+EOI.US,D,20071015,000000,7.71382,7.74836,7.62167,7.6411,146299.22167732,0
+EOI.US,D,20071016,000000,7.55733,7.65804,7.55733,7.59027,203217.29188712,0
+EOI.US,D,20071017,000000,7.65804,7.70572,7.58503,7.6075,129441.57282151,0
+EOI.US,D,20071018,000000,7.62167,7.62167,7.56248,7.59959,142276.79147423,0
+EOI.US,D,20071019,000000,7.61073,7.61073,7.41778,7.45374,133453.49785299,0
+EOI.US,D,20071022,000000,7.31126,7.40541,7.31126,7.34314,191895.86846101,0
+EOI.US,D,20071023,000000,7.36942,7.4232,7.33335,7.40151,209764.11482409,0
+EOI.US,D,20071024,000000,7.40151,7.48964,7.34725,7.40541,294888.57076198,0
+EOI.US,D,20071025,000000,7.44605,7.47394,7.40854,7.45374,232690.60130936,0
+EOI.US,D,20071026,000000,7.49441,7.56248,7.49441,7.53714,174000.30865176,0
+EOI.US,D,20071029,000000,7.65414,7.65414,7.55733,7.57,166959.74264991,0
+EOI.US,D,20071030,000000,7.61482,7.61482,7.50211,7.55733,228918.1941902,0
+EOI.US,D,20071031,000000,7.64947,7.64947,7.53714,7.5952,303196.06045799,0
+EOI.US,D,20071101,000000,7.5952,7.5952,7.44605,7.46489,220355.42882448,0
+EOI.US,D,20071102,000000,7.52524,7.52524,7.40854,7.41615,283057.64651358,0
+EOI.US,D,20071105,000000,7.49745,7.59027,7.34725,7.38378,248303.38733136,0
+EOI.US,D,20071106,000000,7.39674,7.50211,7.34725,7.44376,256615.079096,0
+EOI.US,D,20071107,000000,7.30878,7.40854,7.25119,7.25119,284819.36378978,0
+EOI.US,D,20071108,000000,7.28584,7.28584,7.06994,7.14239,289341.8401607,0
+EOI.US,D,20071109,000000,7.07614,7.12097,6.9855,7.0488,328127.98420043,0
+EOI.US,D,20071112,000000,7.05262,7.08261,6.99142,6.99142,180553.43469169,0
+EOI.US,D,20071113,000000,6.98789,7.14239,6.98789,7.12316,262656.60327933,0
+EOI.US,D,20071114,000000,7.20426,7.24167,7.14619,7.14619,277507.76436082,0
+EOI.US,D,20071115,000000,7.13125,7.18846,7.06994,7.09869,283057.64651358,0
+EOI.US,D,20071116,000000,7.12097,7.14239,7.03416,7.08261,208010.80168516,0
+EOI.US,D,20071119,000000,7.06413,7.06413,6.92963,6.93696,333157.86035932,0
+EOI.US,D,20071120,000000,6.89356,6.9622,6.74078,6.88461,613446.34364089,0
+EOI.US,D,20071121,000000,6.85671,6.85671,6.7542,6.79475,436914.28863514,0
+EOI.US,D,20071123,000000,6.85358,6.9622,6.8453,6.85358,189619.39777672,0
+EOI.US,D,20071126,000000,6.87672,6.91735,6.81179,6.82684,302688.66067003,0
+EOI.US,D,20071127,000000,6.80644,6.90669,6.78657,6.88965,521974.66302631,0
+EOI.US,D,20071128,000000,6.87366,7.10822,6.87366,7.08261,333164.16346227,0
+EOI.US,D,20071129,000000,7.1597,7.1597,6.96676,7.12772,415771.5802864,0
+EOI.US,D,20071130,000000,7.28584,7.28584,7.14239,7.20893,374207.8688774,0
+EOI.US,D,20071203,000000,7.20426,7.20426,7.12316,7.17723,266933.25863498,0
+EOI.US,D,20071204,000000,7.1597,7.16504,7.09593,7.15162,304711.9567189,0
+EOI.US,D,20071205,000000,7.18846,7.25614,7.17723,7.25614,359101.43212622,0
+EOI.US,D,20071206,000000,7.28584,7.37854,7.26661,7.37854,303196.06045799,0
+EOI.US,D,20071207,000000,7.37854,7.41236,7.33857,7.36942,259378.98974221,0
+EOI.US,D,20071210,000000,7.40151,7.41778,7.36942,7.41236,222109.79248057,0
+EOI.US,D,20071211,000000,7.34725,7.43777,7.21711,7.24167,251568.39466257,0
+EOI.US,D,20071212,000000,7.38378,7.40151,7.09869,7.16504,470917.42804843,0
+EOI.US,D,20071213,000000,7.17313,7.1818,7.07281,7.16504,345759.86420267,0
+EOI.US,D,20071214,000000,7.1818,7.19132,7.12772,7.14048,294383.27200834,0
+EOI.US,D,20071217,000000,7.19875,7.19875,7.02616,7.02616,314518.53440128,0
+EOI.US,D,20071218,000000,7.10375,7.10375,6.96676,7.07281,421047.27746057,0
+EOI.US,D,20071219,000000,7.11222,7.11222,7.00026,7.08261,332403.58903891,0
+EOI.US,D,20071220,000000,7.0488,7.06034,6.93316,7.06034,422063.12755364,0
+EOI.US,D,20071221,000000,7.06413,7.11641,7.0431,7.08261,433647.18026961,0
+EOI.US,D,20071224,000000,7.14239,7.23664,7.11222,7.23664,219845.92800221,0
+EOI.US,D,20071226,000000,7.24663,7.38378,7.20893,7.38378,509437.79124684,0
+EOI.US,D,20071227,000000,7.21711,7.2705,7.19132,7.25614,461339.86310678,0
+EOI.US,D,20071228,000000,7.27955,7.32972,7.1597,7.19132,536146.13950572,0
+EOI.US,D,20071231,000000,7.19132,7.21491,7.07281,7.21491,607715.77253672,0
+EOI.US,D,20080102,000000,7.23301,7.2705,7.12772,7.17313,255605.53210589,0
+EOI.US,D,20080103,000000,7.21711,7.34314,7.19454,7.34314,194420.26119487,0
+EOI.US,D,20080104,000000,7.34314,7.38378,7.2309,7.2705,383750.76675278,0
+EOI.US,D,20080107,000000,7.34725,7.34725,7.12097,7.1597,294130.09737294,0
+EOI.US,D,20080108,000000,7.15533,7.18846,7.05596,7.09869,271967.3368625,0
+EOI.US,D,20080109,000000,7.08261,7.17723,7.02321,7.17723,340462.10616815,0
+EOI.US,D,20080110,000000,7.14048,7.29337,7.12772,7.29337,265937.36836792,0
+EOI.US,D,20080111,000000,7.28584,7.31792,7.20893,7.2589,207254.42933045,0
+EOI.US,D,20080114,000000,7.31792,7.35695,7.2589,7.35695,213804.40381887,0
+EOI.US,D,20080115,000000,7.30878,7.30878,7.20893,7.30878,185778.7070422,0
+EOI.US,D,20080116,000000,7.25119,7.26196,7.18513,7.24663,172138.79224543,0
+EOI.US,D,20080117,000000,7.22626,7.24167,7.00579,7.10822,312517.29921274,0
+EOI.US,D,20080118,000000,7.16504,7.16504,6.78332,6.8453,272724.75973438,0
+EOI.US,D,20080122,000000,6.44892,6.6967,6.42474,6.6967,591406.49363808,0
+EOI.US,D,20080123,000000,6.57628,6.79827,6.55544,6.77981,371675.07200624,0
+EOI.US,D,20080124,000000,6.82684,7.06034,6.82684,7.06034,366955.09840937,0
+EOI.US,D,20080125,000000,7.1818,7.1818,6.95858,6.98055,262465.40915632,0
+EOI.US,D,20080128,000000,6.9855,7.08708,6.94107,7.08708,186854.43661337,0
+EOI.US,D,20080129,000000,7.14619,7.19132,7.12772,7.16894,173729.27522466,0
+EOI.US,D,20080130,000000,7.1818,7.2589,7.12772,7.18513,213304.35765104,0
+EOI.US,D,20080131,000000,7.14239,7.25119,7.07985,7.24167,247289.63827262,0
+EOI.US,D,20080201,000000,7.26196,7.38378,7.23664,7.35942,247034.3626029,0
+EOI.US,D,20080204,000000,7.35695,7.35942,7.29745,7.34314,132454.45603448,0
+EOI.US,D,20080205,000000,7.30878,7.30878,7.11222,7.18513,226387.49835337,0
+EOI.US,D,20080206,000000,7.11222,7.15162,6.96676,7.01035,244774.70019317,0
+EOI.US,D,20080207,000000,6.96676,7.13602,6.96676,7.13602,176030.95832075,0
+EOI.US,D,20080208,000000,7.08708,7.19875,7.08708,7.18846,188615.10337238,0
+EOI.US,D,20080211,000000,7.18846,7.18846,7.09021,7.16504,187367.08898711,0
+EOI.US,D,20080212,000000,7.18846,7.24167,7.18513,7.19132,139508.67875939,0
+EOI.US,D,20080213,000000,7.24167,7.24167,7.17723,7.19875,146198.37203003,0
+EOI.US,D,20080214,000000,7.2309,7.2309,7.01035,7.01035,202316.99868158,0
+EOI.US,D,20080215,000000,7.16894,7.35942,6.84948,7.01494,416727.55090139,0
+EOI.US,D,20080219,000000,7.05262,7.09593,7.01035,7.08708,192898.061831,0
+EOI.US,D,20080220,000000,6.97037,7.10822,6.91307,7.10822,128938.37510219,0
+EOI.US,D,20080221,000000,7.10822,7.17313,7.0431,7.10375,226478.89334622,0
+EOI.US,D,20080222,000000,7.10822,7.12772,7.02978,7.12316,232854.48198621,0
+EOI.US,D,20080225,000000,7.10822,7.26661,7.06994,7.26661,267180.13016741,0
+EOI.US,D,20080226,000000,7.22093,7.32972,7.20426,7.24167,306244.66125437,0
+EOI.US,D,20080227,000000,7.21711,7.26661,7.15162,7.16504,178269.61038729,0
+EOI.US,D,20080228,000000,7.19132,7.19875,7.10822,7.12772,203466.2644539,0
+EOI.US,D,20080229,000000,7.10822,7.13125,7.01494,7.04007,152549.79877534,0
+EOI.US,D,20080303,000000,7.00026,7.06413,7.00026,7.0431,137749.06251752,0
+EOI.US,D,20080304,000000,6.871,7.01035,6.871,6.98789,156132.06228868,0
+EOI.US,D,20080305,000000,6.98789,7.0488,6.94934,6.98055,137381.38151174,0
+EOI.US,D,20080306,000000,7.00579,7.01494,6.81179,6.8453,195661.97247721,0
+EOI.US,D,20080307,000000,6.81455,6.94107,6.7897,6.85358,280538.50636551,0
+EOI.US,D,20080310,000000,6.88042,6.88461,6.5977,6.61255,178959.80016097,0
+EOI.US,D,20080311,000000,6.70309,6.80644,6.65833,6.80644,209264.06865624,0
+EOI.US,D,20080312,000000,6.84034,6.87672,6.74944,6.74944,169281.38557204,0
+EOI.US,D,20080313,000000,6.69357,6.83036,6.65388,6.80245,185849.09169188,0
+EOI.US,D,20080314,000000,6.80245,6.85358,6.66292,6.74078,182814.14761857,0
+EOI.US,D,20080317,000000,6.6235,6.6453,6.43303,6.49766,177030.00013927,0
+EOI.US,D,20080318,000000,6.56334,6.7123,6.56334,6.7123,244017.27732129,0
+EOI.US,D,20080319,000000,6.68471,6.72841,6.62798,6.63607,156892.63671204,0
+EOI.US,D,20080320,000000,6.66805,6.80245,6.61923,6.72591,158399.07831851,0
+EOI.US,D,20080324,000000,6.78332,6.94526,6.76286,6.92963,185738.78739015,0
+EOI.US,D,20080325,000000,6.87366,6.94934,6.87366,6.94934,162427.81162457,0
+EOI.US,D,20080326,000000,7.00026,7.00026,6.91735,6.97037,199439.63218216,0
+EOI.US,D,20080327,000000,7.00026,7.00026,6.86682,6.87366,170489.48030527,0
+EOI.US,D,20080328,000000,6.871,6.95858,6.83464,6.86072,175011.95667621,0
+EOI.US,D,20080331,000000,6.89793,6.89793,6.83036,6.84948,181817.20683435,0
+EOI.US,D,20080401,000000,6.92288,6.98789,6.9029,6.98789,191895.86846101,0
+EOI.US,D,20080402,000000,6.97037,7.02616,6.97037,7.01035,147814.06742107,0
+EOI.US,D,20080403,000000,6.95858,7.01035,6.93316,6.96676,126320.48634114,0
+EOI.US,D,20080404,000000,6.9622,7.02978,6.93696,6.96304,177462.81320892,0
+EOI.US,D,20080407,000000,7.03559,7.06034,7.00579,7.02321,97782.137190694,0
+EOI.US,D,20080408,000000,7.0173,7.0173,6.96676,6.97591,131158.11785985,0
+EOI.US,D,20080409,000000,6.9855,6.98789,6.9029,6.9087,210019.39049382,0
+EOI.US,D,20080410,000000,6.88965,6.95858,6.88461,6.91307,99471.3687829,0
+EOI.US,D,20080411,000000,6.86682,6.88042,6.83036,6.84948,134735.12878739,0
+EOI.US,D,20080414,000000,6.871,6.88461,6.83036,6.87366,124169.02719882,0
+EOI.US,D,20080415,000000,6.9029,6.92288,6.86072,6.92288,123266.63295894,0
+EOI.US,D,20080416,000000,6.95362,6.97591,6.93316,6.97037,174745.12531773,0
+EOI.US,D,20080417,000000,6.93316,6.98789,6.93316,6.98055,69253.242694693,0
+EOI.US,D,20080418,000000,7.02978,7.10822,6.98789,7.10822,265592.79873966,0
+EOI.US,D,20080421,000000,7.08261,7.09593,7.02978,7.05262,128143.13361257,0
+EOI.US,D,20080422,000000,7.07614,7.07614,6.99675,7.02616,112454.7103551,0
+EOI.US,D,20080423,000000,7.04007,7.1818,7.02978,7.16504,283503.06578912,0
+EOI.US,D,20080424,000000,7.18846,7.21272,7.12316,7.16894,203178.42275224,0
+EOI.US,D,20080425,000000,7.21272,7.21272,7.12097,7.14239,257796.91090026,0
+EOI.US,D,20080428,000000,7.18513,7.20426,7.16504,7.16894,150174.57947809,0
+EOI.US,D,20080429,000000,7.20893,7.20893,7.13602,7.20426,232917.51301578,0
+EOI.US,D,20080430,000000,7.19132,7.22626,7.16894,7.19875,202629.00227789,0
+EOI.US,D,20080501,000000,7.21491,7.30878,7.18846,7.29337,163727.30135065,0
+EOI.US,D,20080502,000000,7.25119,7.34314,7.23301,7.24167,174361.68655457,0
+EOI.US,D,20080505,000000,7.21491,7.26196,7.19454,7.22626,227750.01910903,0
+EOI.US,D,20080506,000000,7.21711,7.24663,7.20893,7.24167,136034.61851347,0
+EOI.US,D,20080507,000000,7.26661,7.30506,7.1818,7.18513,186950.03367487,0
+EOI.US,D,20080508,000000,7.20426,7.2705,7.18846,7.2705,139893.16803969,0
+EOI.US,D,20080509,000000,7.29745,7.31429,7.22626,7.29022,168900.0478432,0
+EOI.US,D,20080512,000000,7.29337,7.38742,7.27955,7.35942,216763.71065673,0
+EOI.US,D,20080513,000000,7.35942,7.35942,7.2705,7.30202,149097.79938977,0
+EOI.US,D,20080514,000000,7.31429,7.33686,7.27405,7.28584,106797.67545209,0
+EOI.US,D,20080515,000000,7.30506,7.35153,7.28584,7.35153,131286.28095329,0
+EOI.US,D,20080516,000000,7.34725,7.3657,7.30878,7.35153,114551.54260512,0
+EOI.US,D,20080519,000000,7.37409,7.44376,7.34725,7.39674,165349.29984468,0
+EOI.US,D,20080520,000000,7.40854,7.40854,7.32972,7.3657,162313.30525418,0
+EOI.US,D,20080521,000000,7.4232,7.45374,7.33335,7.3657,321337.44128251,0
+EOI.US,D,20080522,000000,7.41778,7.41778,7.35695,7.38742,222564.66641054,0
+EOI.US,D,20080523,000000,7.38742,7.40541,7.30878,7.40541,239944.42229456,0
+EOI.US,D,20080527,000000,7.40151,7.43777,7.37409,7.40854,229512.78690237,0
+EOI.US,D,20080528,000000,7.42701,7.44062,7.3914,7.44062,164950.1033241,0
+EOI.US,D,20080529,000000,7.43777,7.48563,7.42967,7.47394,170912.8387205,0
+EOI.US,D,20080530,000000,7.46957,7.61073,7.45025,7.57,237347.54387669,0
+EOI.US,D,20080602,000000,7.54495,7.59959,7.47394,7.50211,220556.07760191,0
+EOI.US,D,20080603,000000,7.51021,7.57,7.48563,7.52029,163184.18397928,0
+EOI.US,D,20080604,000000,7.50782,7.5657,7.50782,7.5657,104954.01783747,0
+EOI.US,D,20080605,000000,7.58503,7.6075,7.4767,7.54077,309988.70441023,0
+EOI.US,D,20080606,000000,7.52524,7.52524,7.31429,7.33857,267366.07170462,0
+EOI.US,D,20080609,000000,7.3657,7.37409,7.29337,7.31429,142089.79941988,0
+EOI.US,D,20080610,000000,7.28584,7.31792,7.25614,7.27405,131321.99853672,0
+EOI.US,D,20080611,000000,7.2589,7.27405,7.19875,7.19875,111616.39766195,0
+EOI.US,D,20080612,000000,7.24167,7.25614,7.16504,7.1818,128563.3404763,0
+EOI.US,D,20080613,000000,7.19132,7.26661,7.18846,7.23664,124341.31201295,0
+EOI.US,D,20080616,000000,7.24167,7.32115,7.21491,7.30878,215805.63900741,0
+EOI.US,D,20080617,000000,7.3657,7.3657,7.31792,7.34314,137503.24150223,0
+EOI.US,D,20080618,000000,7.34314,7.35153,7.29022,7.33857,106519.28840486,0
+EOI.US,D,20080619,000000,7.32411,7.32411,7.2705,7.32411,165361.90605056,0
+EOI.US,D,20080620,000000,7.31126,7.31126,7.14048,7.16504,166376.70562649,0
+EOI.US,D,20080623,000000,7.1818,7.19875,7.02321,7.05262,190167.76773388,0
+EOI.US,D,20080624,000000,7.00026,7.03416,6.9087,6.92288,202360.06988511,0
+EOI.US,D,20080625,000000,6.88965,7.09593,6.88965,7.06413,191296.02316301,0
+EOI.US,D,20080626,000000,6.97037,7.00026,6.93696,6.96676,126352.0018559,0
+EOI.US,D,20080627,000000,7.06994,7.06994,6.9029,6.92288,193252.08611369,0
+EOI.US,D,20080630,000000,6.98789,6.98789,6.92963,6.94107,138353.10988412,0
+EOI.US,D,20080701,000000,6.87366,6.92811,6.75838,6.80245,376145.02251921,0
+EOI.US,D,20080702,000000,6.81807,6.84948,6.72297,6.74525,153292.514407,0
+EOI.US,D,20080703,000000,6.73393,6.77981,6.61255,6.61255,136799.39500547,0
+EOI.US,D,20080707,000000,6.61255,6.68471,6.33278,6.41114,334106.47735419,0
+EOI.US,D,20080708,000000,6.38068,6.4632,6.34154,6.4632,248424.19680469,0
+EOI.US,D,20080709,000000,6.49281,6.50956,6.3978,6.3978,205232.18379872,0
+EOI.US,D,20080710,000000,6.41474,6.41474,6.32908,6.39038,287187.22946692,0
+EOI.US,D,20080711,000000,6.2932,6.36819,6.26349,6.33278,195735.50867835,0
+EOI.US,D,20080714,000000,6.37705,6.37705,6.15355,6.17619,219417.31700119,0
+EOI.US,D,20080715,000000,6.14031,6.15355,5.82524,6.08006,720737.76215787,0
+EOI.US,D,20080716,000000,6.03227,6.35525,6.01095,6.35525,290037.28252018,0
+EOI.US,D,20080717,000000,6.33278,6.47585,6.31898,6.44541,312298.79164361,0
+EOI.US,D,20080718,000000,6.3978,6.48966,6.3978,6.48405,231740.93379731,0
+EOI.US,D,20080721,000000,6.50956,6.53165,6.46768,6.53165,183202.83896751,0
+EOI.US,D,20080722,000000,6.41675,6.51708,6.41474,6.51708,199143.38634324,0
+EOI.US,D,20080723,000000,6.55544,6.61255,6.55078,6.61255,274604.13493243,0
+EOI.US,D,20080724,000000,6.62798,6.62798,6.52479,6.53573,150643.11013117,0
+EOI.US,D,20080725,000000,6.46044,6.53165,6.42826,6.46768,202008.14663673,0
+EOI.US,D,20080728,000000,6.42188,6.4632,6.2932,6.31545,225615.36824126,0
+EOI.US,D,20080729,000000,6.31545,6.45244,6.31545,6.45244,248909.5357323,0
+EOI.US,D,20080730,000000,6.58162,6.6055,6.48405,6.6055,187539.37380125,0
+EOI.US,D,20080731,000000,6.58524,6.6453,6.55878,6.57628,184855.30245915,0
+EOI.US,D,20080801,000000,6.57628,6.6313,6.49281,6.6313,149630.41158956,0
+EOI.US,D,20080804,000000,6.6313,6.6313,6.53992,6.57134,194651.37496993,0
+EOI.US,D,20080805,000000,6.55078,6.68471,6.55078,6.66292,205062.00001891,0
+EOI.US,D,20080806,000000,6.6453,6.65388,6.6018,6.63607,137395.03823481,0
+EOI.US,D,20080807,000000,6.61255,6.61541,6.51508,6.56649,166006.9235864,0
+EOI.US,D,20080808,000000,6.52898,6.69357,6.51508,6.69357,106335.44790198,0
+EOI.US,D,20080811,000000,6.67138,6.71565,6.63607,6.67623,202955.71311445,0
+EOI.US,D,20080812,000000,6.63607,6.68948,6.6235,6.63607,92189.183834407,0
+EOI.US,D,20080813,000000,6.63607,6.63607,6.56334,6.61255,118932.19915954,0
+EOI.US,D,20080814,000000,6.59342,6.69357,6.58866,6.68041,163144.26432722,0
+EOI.US,D,20080815,000000,6.65388,6.69357,6.6313,6.65388,136754.22276762,0
+EOI.US,D,20080818,000000,6.63445,6.6988,6.59342,6.61255,228828.90023166,0
+EOI.US,D,20080819,000000,6.58866,6.6313,6.56649,6.6313,141226.27431489,0
+EOI.US,D,20080820,000000,6.53573,6.55878,6.46768,6.55078,162208.25353825,0
+EOI.US,D,20080821,000000,6.47585,6.53992,6.47585,6.50956,178729.73690308,0
+EOI.US,D,20080822,000000,6.52479,6.54649,6.48966,6.52089,161647.27737518,0
+EOI.US,D,20080825,000000,6.45244,6.49766,6.39284,6.42188,220464.68260905,0
+EOI.US,D,20080826,000000,6.3978,6.45244,6.3978,6.43303,179432.53288267,0
+EOI.US,D,20080827,000000,6.41474,6.42474,6.19258,6.37162,416087.78595136,0
+EOI.US,D,20080828,000000,6.41114,6.44892,6.40143,6.44892,257663.49522103,0
+EOI.US,D,20080829,000000,6.44892,6.45605,6.40143,6.42826,179511.32166962,0
+EOI.US,D,20080902,000000,6.43303,6.52089,6.42826,6.47215,371381.97771881,0
+EOI.US,D,20080903,000000,6.45605,6.46768,6.3978,6.45244,234358.82255838,0
+EOI.US,D,20080904,000000,6.41474,6.41474,6.27443,6.28976,206503.30956152,0
+EOI.US,D,20080905,000000,6.25378,6.32582,6.18056,6.32261,271173.14589004,0
+EOI.US,D,20080908,000000,6.35525,6.48405,6.31898,6.39038,161473.94204387,0
+EOI.US,D,20080909,000000,6.35097,6.37162,6.21874,6.24873,258168.79397467,0
+EOI.US,D,20080910,000000,6.25892,6.26349,6.15355,6.16154,318269.93117725,0
+EOI.US,D,20080911,000000,6.09205,6.19258,6.07055,6.19258,263405.62201395,0
+EOI.US,D,20080912,000000,6.11984,6.21522,6.11984,6.21103,158349.70401203,0
+EOI.US,D,20080915,000000,5.91937,6.0594,5.91937,5.98029,347275.76046358,0
+EOI.US,D,20080916,000000,5.86949,5.87273,5.4793,5.65064,820547.39746606,0
+EOI.US,D,20080917,000000,5.55994,5.5784,5.3091,5.35308,755192.62394967,0
+EOI.US,D,20080918,000000,5.35308,5.48741,5.06332,5.48741,755068.66292487,0
+EOI.US,D,20080919,000000,6.35525,6.35525,5.76584,6.13536,816422.01658137,0
+EOI.US,D,20080922,000000,6.05158,6.05158,5.88176,5.90025,281013.34012151,0
+EOI.US,D,20080923,000000,6.06387,6.06387,5.60315,5.62428,366282.7674274,0
+EOI.US,D,20080924,000000,5.57468,5.59496,5.51606,5.519,359408.18313674,0
+EOI.US,D,20080925,000000,5.52356,5.59876,5.52356,5.5784,381807.31000801,0
+EOI.US,D,20080926,000000,5.36192,5.59086,5.36192,5.59086,334024.53701576,0
+EOI.US,D,20080929,000000,5.55994,5.55994,5.0873,5.16564,489432.79298165,0
+EOI.US,D,20080930,000000,5.28284,5.28624,5.16564,5.28624,308924.53052782,0
+EOI.US,D,20081001,000000,5.20668,5.40363,4.98383,5.38459,719448.77760337,0
+EOI.US,D,20081002,000000,5.19944,5.31625,5.12662,5.22885,241123.10254733,0
+EOI.US,D,20081003,000000,5.24112,5.45304,5.24112,5.25769,360166.65652576,0
+EOI.US,D,20081006,000000,5.1784,5.1784,4.55453,4.77317,851284.47903098,0
+EOI.US,D,20081007,000000,4.74928,4.77726,4.44763,4.45952,598320.99758082,0
+EOI.US,D,20081008,000000,4.44381,4.44381,3.91131,4.28865,869685.33759387,0
+EOI.US,D,20081009,000000,4.13776,4.26514,3.9314,3.94349,541454.40271182,0
+EOI.US,D,20081010,000000,3.18063,4.08607,2.35503,3.9314,1305850.6074944,0
+EOI.US,D,20081013,000000,4.73777,4.76498,4.16927,4.67789,784330.81839807,0
+EOI.US,D,20081014,000000,4.84076,5.06332,4.72559,4.84438,864801.48332012,0
+EOI.US,D,20081015,000000,4.47122,4.76498,4.40345,4.50721,440605.80593304,0
+EOI.US,D,20081016,000000,4.52654,4.77317,4.24896,4.72559,419869.64772496,0
+EOI.US,D,20081017,000000,4.63762,4.92424,4.5469,4.71767,340451.60099655,0
+EOI.US,D,20081020,000000,4.82486,4.99945,4.82486,4.93642,336236.92615332,0
+EOI.US,D,20081021,000000,4.87607,4.93642,4.77726,4.80059,495879.81678848,0
+EOI.US,D,20081022,000000,4.72949,4.72949,4.46724,4.53091,304364.23553916,0
+EOI.US,D,20081023,000000,4.58232,4.64256,4.35614,4.55861,343472.88834681,0
+EOI.US,D,20081024,000000,4.38784,4.5628,4.27257,4.42754,372262.31109831,0
+EOI.US,D,20081027,000000,4.43963,4.46724,4.26857,4.28456,270176.20510584,0
+EOI.US,D,20081028,000000,4.36832,4.5667,4.24896,4.55453,289191.61620692,0
+EOI.US,D,20081029,000000,4.58602,4.70179,4.55062,4.70179,364756.36599489,0
+EOI.US,D,20081030,000000,4.98736,4.99145,4.68988,4.80563,305345.41856599,0
+EOI.US,D,20081031,000000,4.95194,4.95566,4.83657,4.88427,416775.87469071,0
+EOI.US,D,20081103,000000,4.94338,5.01523,4.88427,5.00382,339250.85988345,0
+EOI.US,D,20081104,000000,5.06332,5.19944,5.03933,5.15023,309176.65464605,0
+EOI.US,D,20081105,000000,5.15023,5.1624,4.99582,5.03933,396288.68904941,0
+EOI.US,D,20081106,000000,4.96374,4.99945,4.74928,4.77726,374147.98939933,0
+EOI.US,D,20081107,000000,4.70577,4.82486,4.69378,4.76908,392824.08345795,0
+EOI.US,D,20081110,000000,4.80059,4.82828,4.63391,4.71358,207454.02759071,0
+EOI.US,D,20081111,000000,4.67399,4.67399,4.51884,4.60678,289659.09634283,0
+EOI.US,D,20081112,000000,4.45952,4.49921,4.32016,4.33263,239591.44852902,0
+EOI.US,D,20081113,000000,4.28865,4.45514,4.13387,4.45134,390893.23291908,0
+EOI.US,D,20081114,000000,4.38374,4.47122,4.30435,4.30435,583378.44150648,0
+EOI.US,D,20081117,000000,4.26086,4.27685,4.12967,4.27685,344750.31721256,0
+EOI.US,D,20081118,000000,4.12967,4.27685,4.12967,4.27685,254192.58652659,0
+EOI.US,D,20081119,000000,4.13776,4.20136,3.89142,3.91131,349329.52151007,0
+EOI.US,D,20081120,000000,3.76072,3.76072,3.51788,3.55006,642264.13035572,0
+EOI.US,D,20081121,000000,3.60595,3.61774,3.3116,3.57015,533440.00730327,0
+EOI.US,D,20081124,000000,3.57015,3.85153,3.56576,3.81983,470170.51034813,0
+EOI.US,D,20081125,000000,3.85153,3.9708,3.80852,3.95091,295096.57315953,0
+EOI.US,D,20081126,000000,3.9868,4.21697,3.9708,4.21697,434538.01882072,0
+EOI.US,D,20081128,000000,4.21697,4.36832,4.18537,4.35215,146183.66478978,0
+EOI.US,D,20081201,000000,4.28865,4.28865,3.9708,3.9708,301678.06316275,0
+EOI.US,D,20081202,000000,4.01061,4.1134,3.96711,4.08218,373885.36010947,0
+EOI.US,D,20081203,000000,4.05048,4.20906,3.9708,4.20906,283700.56301509,0
+EOI.US,D,20081204,000000,4.20906,4.27257,3.99899,4.03895,235689.82779927,0
+EOI.US,D,20081205,000000,4.10189,4.23306,3.9314,4.21697,244571.95038141,0
+EOI.US,D,20081208,000000,4.35215,4.37575,4.23306,4.31263,242844.90017147,0
+EOI.US,D,20081209,000000,4.20906,4.36832,4.17345,4.24086,287428.84841357,0
+EOI.US,D,20081210,000000,4.57908,4.57908,4.19717,4.31646,329403.31203187,0
+EOI.US,D,20081211,000000,4.32824,4.36405,4.19717,4.22514,363770.98089943,0
+EOI.US,D,20081212,000000,4.25686,4.33634,4.17736,4.25325,318430.66030263,0
+EOI.US,D,20081215,000000,4.33263,4.33263,4.0938,4.15777,267518.39669272,0
+EOI.US,D,20081216,000000,4.24086,4.4239,4.17736,4.38784,296861.4419872,0
+EOI.US,D,20081217,000000,4.37203,4.39221,4.28865,4.37203,305730.95836346,0
+EOI.US,D,20081218,000000,4.35614,4.48684,4.34015,4.42754,362332.82290831,0
+EOI.US,D,20081219,000000,4.42754,4.62639,4.36832,4.38374,262901.37377746,0
+EOI.US,D,20081222,000000,4.38033,4.51501,4.29674,4.46724,553843.15157182,0
+EOI.US,D,20081223,000000,4.4637,4.74518,4.43164,4.53863,429549.11283106,0
+EOI.US,D,20081224,000000,4.5985,4.61411,4.4754,4.48684,141999.45494416,0
+EOI.US,D,20081226,000000,4.50721,4.55453,4.44763,4.51111,210536.2449362,0
+EOI.US,D,20081229,000000,4.49541,4.57051,4.43564,4.57051,257769.59745411,0
+EOI.US,D,20081230,000000,4.53501,4.69378,4.48684,4.69378,437954.30062288,0
+EOI.US,D,20081231,000000,4.68149,4.76498,4.5667,4.76498,520886.32724924,0
+EOI.US,D,20090102,000000,4.80886,4.94338,4.79678,4.94338,204295.12249259,0
+EOI.US,D,20090105,000000,4.96374,5.05875,4.93642,4.94795,223145.60239967,0
+EOI.US,D,20090106,000000,4.96374,5.10681,4.96004,5.10681,245246.38239771,0
+EOI.US,D,20090107,000000,4.99582,5.11567,4.99582,5.05503,351362.27221339,0
+EOI.US,D,20090108,000000,5.04656,5.07826,4.96374,5.06732,334934.28487573,0
+EOI.US,D,20090109,000000,5.07826,5.09063,4.96783,5.06332,328765.64811615,0
+EOI.US,D,20090112,000000,4.99582,5.01942,4.94004,5.01523,327731.93923137,0
+EOI.US,D,20090113,000000,4.99582,5.00382,4.93642,4.96004,372782.31709219,0
+EOI.US,D,20090114,000000,4.96004,4.96004,4.83657,4.96004,424762.95665314,0
+EOI.US,D,20090115,000000,4.97964,5.02752,4.85674,4.96374,364725.90099727,0
+EOI.US,D,20090116,000000,5.01942,5.06732,4.92787,5.00743,344386.83827543,0
+EOI.US,D,20090120,000000,5.01523,5.01942,4.78954,4.84076,401786.0453442,0
+EOI.US,D,20090121,000000,4.84438,4.91996,4.7212,4.88865,316268.69598872,0
+EOI.US,D,20090122,000000,4.88427,4.96004,4.79278,4.89169,295428.53658188,0
+EOI.US,D,20090123,000000,4.80563,4.88427,4.76498,4.88427,228532.65439272,0
+EOI.US,D,20090126,000000,4.88427,4.93156,4.78508,4.83277,243094.92325541,0
+EOI.US,D,20090127,000000,5.06332,5.06332,4.80886,4.88427,156669.92707425,0
+EOI.US,D,20090128,000000,4.94338,4.99582,4.91197,4.99582,192040.83982898,0
+EOI.US,D,20090129,000000,5.01143,5.01143,4.83657,4.99945,233036.22145479,0
+EOI.US,D,20090130,000000,4.84827,5.06332,4.84076,4.84076,271967.3368625,0
+EOI.US,D,20090202,000000,4.86399,4.86399,4.76908,4.82486,188085.64272409,0
+EOI.US,D,20090203,000000,4.80059,4.86399,4.78954,4.84076,172348.89567729,0
+EOI.US,D,20090204,000000,4.90424,4.98383,4.78508,4.84827,177144.50650965,0
+EOI.US,D,20090205,000000,4.84438,4.88026,4.76908,4.85674,153959.59280317,0
+EOI.US,D,20090206,000000,4.85274,5.01942,4.85274,4.96783,257048.94268281,0
+EOI.US,D,20090209,000000,4.99945,5.03171,4.94795,5.00382,263274.30736903,0
+EOI.US,D,20090210,000000,4.99582,5.01942,4.82486,4.90424,254148.46480589,0
+EOI.US,D,20090211,000000,4.96374,4.99582,4.82486,4.83657,191401.07487895,0
+EOI.US,D,20090212,000000,4.81707,4.94004,4.73338,4.94004,231439.43537261,0
+EOI.US,D,20090213,000000,4.94004,4.94338,4.80059,4.81707,176136.01003669,0
+EOI.US,D,20090217,000000,4.77726,4.77726,4.51884,4.646,372615.28486384,0
+EOI.US,D,20090218,000000,4.75719,4.75719,4.48323,4.50721,240002.20073831,0
+EOI.US,D,20090219,000000,4.50721,4.55453,4.29674,4.36832,350225.61264699,0
+EOI.US,D,20090220,000000,4.32464,4.35215,4.05467,4.16927,433648.23078677,0
+EOI.US,D,20090223,000000,4.14157,4.14157,3.74044,3.74462,466684.89441346,0
+EOI.US,D,20090224,000000,3.92332,4.16927,3.74873,4.16927,503299.61948485,0
+EOI.US,D,20090225,000000,4.19717,4.19717,3.92332,4.12967,455103.99324898,0
+EOI.US,D,20090226,000000,4.22878,4.22878,4.07837,4.16567,280697.13445656,0
+EOI.US,D,20090227,000000,4.12967,4.12967,3.96291,3.9708,477776.2545817,0
+EOI.US,D,20090302,000000,3.81222,3.85552,3.56576,3.57015,642697.99394251,0
+EOI.US,D,20090303,000000,3.58985,3.63726,3.45848,3.49437,617561.219354,0
+EOI.US,D,20090304,000000,3.53816,3.63726,3.49885,3.62526,445089.41316907,0
+EOI.US,D,20090305,000000,3.53008,3.56576,3.42678,3.46658,307218.49066106,0
+EOI.US,D,20090306,000000,3.46276,3.53436,3.31578,3.41528,571928.85498691,0
+EOI.US,D,20090309,000000,3.29999,3.43506,3.22051,3.2323,718361.49234345,0
+EOI.US,D,20090310,000000,3.2521,3.50656,3.2521,3.50656,530535.32735771,0
+EOI.US,D,20090311,000000,3.50656,3.65325,3.50656,3.63726,457917.27820167,0
+EOI.US,D,20090312,000000,3.61356,3.81983,3.60946,3.81983,369588.74492782,0
+EOI.US,D,20090313,000000,3.83201,3.8799,3.7768,3.84411,342207.0151698,0
+EOI.US,D,20090316,000000,3.8998,3.9471,3.83992,3.83992,323282.9990616,0
+EOI.US,D,20090317,000000,3.8244,3.95091,3.81222,3.9471,302358.79828199,0
+EOI.US,D,20090318,000000,3.9274,4.06629,3.88741,4.00688,403294.587985,0
+EOI.US,D,20090319,000000,4.03895,4.0421,3.9471,3.97918,412792.31362254,0
+EOI.US,D,20090320,000000,3.95091,3.96291,3.8281,3.83992,420569.29215307,0
+EOI.US,D,20090323,000000,3.9195,4.08218,3.9195,4.08218,403246.26419568,0
+EOI.US,D,20090324,000000,4.0144,4.08218,3.96711,4.03895,377481.28034588,0
+EOI.US,D,20090325,000000,4.11835,4.13776,4.0186,4.09056,369689.59457512,0
+EOI.US,D,20090326,000000,4.18537,4.19717,4.12178,4.18946,301970.10693304,0
+EOI.US,D,20090327,000000,4.13776,4.18175,4.11835,4.16567,330920.25880993,0
+EOI.US,D,20090330,000000,3.9195,4.02287,3.85153,3.96291,274115.64445333,0
+EOI.US,D,20090331,000000,4.05828,4.14966,3.99899,4.07046,319841.5048476,0
+EOI.US,D,20090401,000000,3.97508,4.16177,3.97508,4.1532,222976.469137,0
+EOI.US,D,20090402,000000,4.19326,4.32016,4.19326,4.28456,280510.1424022,0
+EOI.US,D,20090403,000000,4.23306,4.27257,4.12178,4.25686,300186.3287965,0
+EOI.US,D,20090406,000000,4.15777,4.19326,4.10189,4.13776,272831.91248463,0
+EOI.US,D,20090407,000000,4.05828,4.10627,4.0343,4.03895,257108.8221609,0
+EOI.US,D,20090408,000000,4.03895,4.20906,4.0343,4.20906,214279.23757489,0
+EOI.US,D,20090409,000000,4.26514,4.30864,4.24896,4.30864,286357.32091104,0
+EOI.US,D,20090413,000000,4.24896,4.27257,4.20527,4.27257,248978.86986482,0
+EOI.US,D,20090414,000000,4.24896,4.25686,4.19717,4.25325,247186.68759099,0
+EOI.US,D,20090415,000000,4.19717,4.28456,4.19717,4.28456,155877.83713612,0
+EOI.US,D,20090416,000000,4.30435,4.36832,4.24896,4.36832,254563.41908384,0
+EOI.US,D,20090417,000000,4.34015,4.41163,4.34015,4.38374,250065.10460758,0
+EOI.US,D,20090420,000000,4.31263,4.33634,4.20906,4.22514,276314.37686782,0
+EOI.US,D,20090421,000000,4.16567,4.25686,4.14157,4.24467,229601.03034377,0
+EOI.US,D,20090422,000000,4.22174,4.30864,4.16927,4.25686,181798.29752548,0
+EOI.US,D,20090423,000000,4.28095,4.28865,4.22878,4.26514,262564.15776932,0
+EOI.US,D,20090424,000000,4.30864,4.34015,4.26086,4.28456,297641.97623659,0
+EOI.US,D,20090427,000000,4.24896,4.26514,4.20906,4.20906,297298.45712549,0
+EOI.US,D,20090428,000000,4.20906,4.28095,4.19326,4.26086,217989.66418167,0
+EOI.US,D,20090429,000000,4.28456,4.39603,4.28095,4.38374,363082.89216008,0
+EOI.US,D,20090430,000000,4.4637,4.46724,4.36405,4.39221,385382.21990122,0
+EOI.US,D,20090501,000000,4.34815,4.41592,4.34815,4.39984,292564.82680554,0
+EOI.US,D,20090504,000000,4.42754,4.49541,4.4239,4.47951,453846.52420926,0
+EOI.US,D,20090505,000000,4.45952,4.46724,4.41592,4.43564,284793.1008608,0
+EOI.US,D,20090506,000000,4.4637,4.52331,4.43564,4.52331,291122.46674577,0
+EOI.US,D,20090507,000000,4.5469,4.5469,4.43963,4.47951,381650.78295129,0
+EOI.US,D,20090508,000000,4.50721,4.5985,4.5031,4.57908,299001.34544077,0
+EOI.US,D,20090511,000000,4.55062,4.57908,4.50721,4.57051,299085.38681351,0
+EOI.US,D,20090512,000000,4.6103,4.61411,4.51884,4.55453,246284.29335113,0
+EOI.US,D,20090513,000000,4.51111,4.51501,4.41936,4.43963,273216.40176494,0
+EOI.US,D,20090514,000000,4.44381,4.51111,4.44381,4.48684,282994.61548403,0
+EOI.US,D,20090515,000000,4.45514,4.48684,4.42754,4.44763,231048.64298932,0
+EOI.US,D,20090518,000000,4.45952,4.58602,4.45952,4.57908,303713.96541754,0
+EOI.US,D,20090519,000000,4.5667,4.67789,4.5667,4.67789,269365.20585883,0
+EOI.US,D,20090520,000000,4.65447,4.6978,4.57908,4.59031,257760.14279968,0
+EOI.US,D,20090521,000000,4.53501,4.5628,4.40812,4.41163,387110.32062833,0
+EOI.US,D,20090522,000000,4.45134,4.48684,4.40812,4.48684,198912.27256818,0
+EOI.US,D,20090526,000000,4.47122,4.63019,4.45134,4.63019,227165.93156844,0
+EOI.US,D,20090527,000000,4.63762,4.63762,4.57051,4.57431,213432.52074448,0
+EOI.US,D,20090528,000000,4.58232,4.75719,4.54281,4.75719,335782.05222334,0
+EOI.US,D,20090529,000000,4.74518,4.84438,4.72949,4.81707,301644.44661365,0
+EOI.US,D,20090601,000000,4.87273,4.96374,4.87273,4.92424,200561.58450833,0
+EOI.US,D,20090602,000000,4.89663,4.95566,4.80059,4.83277,317574.48881778,0
+EOI.US,D,20090603,000000,4.80059,4.80059,4.71358,4.75719,263491.76442101,0
+EOI.US,D,20090604,000000,4.76498,4.78508,4.68988,4.73338,303536.42801761,0
+EOI.US,D,20090605,000000,4.77317,4.79278,4.68598,4.72949,257022.67975383,0
+EOI.US,D,20090608,000000,4.70179,4.80886,4.68149,4.80059,207024.36607254,0
+EOI.US,D,20090609,000000,4.88427,4.88427,4.78954,4.84827,201132.01532586,0
+EOI.US,D,20090610,000000,4.89169,4.96004,4.79678,4.82828,278802.00150112,0
+EOI.US,D,20090611,000000,4.85674,4.88026,4.76498,4.77726,312414.34853114,0
+EOI.US,D,20090612,000000,4.76138,4.88865,4.74518,4.85274,228075.67942841,0
+EOI.US,D,20090615,000000,4.83277,4.83277,4.77726,4.80886,219323.82097402,0
+EOI.US,D,20090616,000000,4.82486,4.94795,4.82486,4.89169,331378.28429141,0
+EOI.US,D,20090617,000000,4.90025,4.94004,4.85674,4.90853,283041.88875618,0
+EOI.US,D,20090618,000000,4.90424,4.91624,4.83657,4.84076,361914.71707889,0
+EOI.US,D,20090619,000000,4.83277,4.83657,4.65808,4.70179,357964.7725598,0
+EOI.US,D,20090622,000000,4.68149,4.68149,4.5667,4.57908,335224.22761173,0
+EOI.US,D,20090623,000000,4.618,4.62238,4.4637,4.55453,328466.25072573,0
+EOI.US,D,20090624,000000,4.5667,4.65447,4.5667,4.5985,251344.63450764,0
+EOI.US,D,20090625,000000,4.5628,4.75719,4.5628,4.75337,214404.24911687,0
+EOI.US,D,20090626,000000,4.71358,4.81259,4.71358,4.80059,206864.68746434,0
+EOI.US,D,20090629,000000,4.78954,4.86836,4.75337,4.86836,338160.42307205,0
+EOI.US,D,20090630,000000,4.91197,4.91197,4.81707,4.88427,267128.65482661,0
+EOI.US,D,20090701,000000,4.88427,4.93642,4.86836,4.87607,268955.50416668,0
+EOI.US,D,20090702,000000,4.81707,4.83657,4.76908,4.81259,176412.2960496,0
+EOI.US,D,20090706,000000,4.72949,4.75719,4.71358,4.74928,242405.78399887,0
+EOI.US,D,20090707,000000,4.71767,4.75719,4.68988,4.70179,192657.4934015,0
+EOI.US,D,20090708,000000,4.68988,4.6978,4.55453,4.57908,272743.66904324,0
+EOI.US,D,20090709,000000,4.60193,4.65808,4.58602,4.63391,174143.17898544,0
+EOI.US,D,20090710,000000,4.62639,4.67399,4.60193,4.67399,143089.89175557,0
+EOI.US,D,20090713,000000,4.6978,4.84827,4.69378,4.82486,295613.42760193,0
+EOI.US,D,20090714,000000,4.73338,4.85674,4.72949,4.84827,210600.32648291,0
+EOI.US,D,20090715,000000,4.91197,5.01942,4.89663,4.98736,238358.14138397,0
+EOI.US,D,20090716,000000,4.96374,5.07474,4.94795,5.05121,160111.42128822,0
+EOI.US,D,20090717,000000,5.04342,5.18697,5.04342,5.16955,332009.64510416,0
+EOI.US,D,20090720,000000,5.18697,5.25769,5.18251,5.21001,399876.20514854,0
+EOI.US,D,20090721,000000,5.04656,5.25769,5.04656,5.1747,237540.83903402,0
+EOI.US,D,20090722,000000,5.11567,5.1624,5.09063,5.11567,244914.41897536,0
+EOI.US,D,20090723,000000,5.11892,5.21325,5.11567,5.14223,308517.98038718,0
+EOI.US,D,20090724,000000,5.09463,5.11567,5.00743,5.08226,305826.55542495,0
+EOI.US,D,20090727,000000,5.05121,5.11892,5.04342,5.1029,209995.22859914,0
+EOI.US,D,20090728,000000,5.05875,5.08226,5.00743,5.05121,356503.50319117,0
+EOI.US,D,20090729,000000,5.01523,5.07073,5.01523,5.03514,220599.14880545,0
+EOI.US,D,20090730,000000,5.14624,5.19477,5.09921,5.11567,343224.9662972,0
+EOI.US,D,20090731,000000,5.11892,5.27854,5.11567,5.24504,288251.40334932,0
+EOI.US,D,20090803,000000,5.3091,5.47597,5.29996,5.38069,261918.08971631,0
+EOI.US,D,20090804,000000,5.34146,5.416,5.29996,5.32024,273545.21363582,0
+EOI.US,D,20090805,000000,5.30453,5.34946,5.19039,5.23381,299561.2710867,0
+EOI.US,D,20090806,000000,5.21743,5.28284,5.13023,5.14624,293445.16018506,0
+EOI.US,D,20090807,000000,5.16955,5.337,5.1624,5.29293,279251.6228453,0
+EOI.US,D,20090810,000000,5.24504,5.28624,5.21325,5.2259,402412.15357117,0
+EOI.US,D,20090811,000000,5.23703,5.23703,5.1624,5.16564,279269.48163701,0
+EOI.US,D,20090812,000000,5.1747,5.22162,5.16955,5.19039,259109.00683226,0
+EOI.US,D,20090813,000000,5.20259,5.313,5.20259,5.26978,291244.32673625,0
+EOI.US,D,20090814,000000,5.25769,5.27331,5.19944,5.26227,292525.95767065,0
+EOI.US,D,20090817,000000,5.21325,5.22162,5.1624,5.16955,263042.1430768,0
+EOI.US,D,20090818,000000,5.1747,5.26607,5.1747,5.24112,242530.79554085,0
+EOI.US,D,20090819,000000,5.21743,5.26978,5.20259,5.2259,261785.72455425,0
+EOI.US,D,20090820,000000,5.19477,5.25769,5.18697,5.23381,255501.53090711,0
+EOI.US,D,20090821,000000,5.22885,5.28284,5.22885,5.25399,264445.63400168,0
+EOI.US,D,20090824,000000,5.26227,5.29293,5.19944,5.24112,262233.24486411,0
+EOI.US,D,20090825,000000,5.2259,5.33318,5.2259,5.29293,291446.02603085,0
+EOI.US,D,20090826,000000,5.32442,5.34946,5.23703,5.23703,321857.44727637,0
+EOI.US,D,20090827,000000,5.22162,5.23381,5.1624,5.2259,293429.40242767,0
+EOI.US,D,20090828,000000,5.22885,5.27854,5.18697,5.27854,255313.48833559,0
+EOI.US,D,20090831,000000,5.28624,5.32024,5.25769,5.28284,376422.35904927,0
+EOI.US,D,20090901,000000,5.28987,5.34146,5.20668,5.20668,318587.18735937,0
+EOI.US,D,20090902,000000,5.16955,5.21325,5.13461,5.13461,345337.55630461,0
+EOI.US,D,20090903,000000,5.15023,5.20259,5.14223,5.20259,228896.13332985,0
+EOI.US,D,20090904,000000,5.19477,5.22885,5.19477,5.22162,209763.06430693,0
+EOI.US,D,20090908,000000,5.24504,5.38781,5.24504,5.38781,379368.00916404,0
+EOI.US,D,20090909,000000,5.37307,5.43655,5.36192,5.42485,329012.51964858,0
+EOI.US,D,20090910,000000,5.42856,5.45304,5.39648,5.43655,342600.95910455,0
+EOI.US,D,20090911,000000,5.43227,5.49501,5.43227,5.43655,337521.70863918,0
+EOI.US,D,20090914,000000,5.416,5.44056,5.36192,5.42485,247737.1585825,0
+EOI.US,D,20090915,000000,5.42018,5.56287,5.42018,5.56287,242543.40174675,0
+EOI.US,D,20090916,000000,5.5784,5.82524,5.5784,5.80848,319628.24986426,0
+EOI.US,D,20090917,000000,5.81409,5.88176,5.78144,5.86949,394584.75021697,0
+EOI.US,D,20090918,000000,5.89244,5.93708,5.80581,5.91937,384714.09098789,0
+EOI.US,D,20090921,000000,5.86178,5.86178,5.76192,5.79039,319946.55656355,0
+EOI.US,D,20090922,000000,5.82524,5.82524,5.56287,5.6396,525569.53274554,0
+EOI.US,D,20090923,000000,5.66169,5.66169,5.4793,5.51128,688755.81775913,0
+EOI.US,D,20090924,000000,5.55994,5.56687,5.38459,5.44056,637856.16035514,0
+EOI.US,D,20090925,000000,5.41162,5.47244,5.39248,5.42485,300569.76755965,0
+EOI.US,D,20090928,000000,5.43655,5.55232,5.42018,5.44816,306238.35815141,0
+EOI.US,D,20090929,000000,5.41162,5.46854,5.40363,5.46045,331843.66339299,0
+EOI.US,D,20090930,000000,5.54432,5.54432,5.40742,5.43227,354990.75848173,0
+EOI.US,D,20091001,000000,5.416,5.46045,5.36573,5.37651,485388.30191823,0
+EOI.US,D,20091002,000000,5.14223,5.27854,5.01523,5.24504,777156.836717,0
+EOI.US,D,20091005,000000,5.24112,5.32024,5.23703,5.32024,280202.34087451,0
+EOI.US,D,20091006,000000,5.337,5.36192,5.32442,5.36192,381064.59437637,0
+EOI.US,D,20091007,000000,5.36908,5.36908,5.29293,5.30453,299244.01490457,0
+EOI.US,D,20091008,000000,5.33318,5.34946,5.3091,5.34566,295931.73430118,0
+EOI.US,D,20091009,000000,5.31625,5.39648,5.2973,5.38781,247483.98394709,0
+EOI.US,D,20091012,000000,5.44056,5.4992,5.43227,5.44494,272063.98444116,0
+EOI.US,D,20091013,000000,5.42485,5.45304,5.40037,5.44494,205867.74668012,0
+EOI.US,D,20091014,000000,5.48741,5.50728,5.43227,5.46854,386957.99564024,0
+EOI.US,D,20091015,000000,5.416,5.50329,5.41162,5.46854,298113.65844113,0
+EOI.US,D,20091016,000000,5.44816,5.55232,5.43655,5.55232,320458.15842016,0
+EOI.US,D,20091019,000000,5.5563,5.59496,5.5309,5.56287,299291.28817675,0
+EOI.US,D,20091020,000000,5.56687,5.58677,5.52727,5.56287,345133.75597571,0
+EOI.US,D,20091021,000000,5.50329,5.54432,5.42856,5.42856,320816.38477146,0
+EOI.US,D,20091022,000000,5.43655,5.49501,5.40742,5.4793,280818.99444703,0
+EOI.US,D,20091023,000000,5.48741,5.4992,5.38069,5.39248,281034.35046471,0
+EOI.US,D,20091026,000000,5.42856,5.48741,5.38781,5.41162,288637.99366396,0
+EOI.US,D,20091027,000000,5.33318,5.44056,5.33318,5.416,336995.39954236,0
+EOI.US,D,20091028,000000,5.39648,5.40742,5.18251,5.19944,337002.75316247,0
+EOI.US,D,20091029,000000,5.26607,5.33318,5.24504,5.33318,281579.5688704,0
+EOI.US,D,20091030,000000,5.33318,5.35744,5.16955,5.20259,342679.7478915,0
+EOI.US,D,20091102,000000,5.22162,5.33318,5.20259,5.27854,305511.40027715,0
+EOI.US,D,20091103,000000,5.22885,5.3288,5.22885,5.313,231423.67761521,0
+EOI.US,D,20091104,000000,5.37651,5.40742,5.313,5.31625,287835.39855422,0
+EOI.US,D,20091105,000000,5.38069,5.40037,5.32024,5.35744,246586.84229303,0
+EOI.US,D,20091106,000000,5.34146,5.40037,5.3288,5.37307,238635.47791402,0
+EOI.US,D,20091109,000000,5.43655,5.50728,5.43227,5.48387,237092.26820697,0
+EOI.US,D,20091110,000000,5.46045,5.47597,5.41162,5.44494,320921.43648741,0
+EOI.US,D,20091111,000000,5.46854,5.49501,5.43655,5.46435,295450.59744223,0
+EOI.US,D,20091112,000000,5.46435,5.51128,5.43655,5.46045,261739.50179923,0
+EOI.US,D,20091113,000000,5.48387,5.50728,5.44816,5.44816,212576.34925962,0
+EOI.US,D,20091116,000000,5.50329,5.54032,5.4793,5.52356,316278.15064316,0
+EOI.US,D,20091117,000000,5.52356,5.54032,5.4992,5.54032,231635.88208139,0
+EOI.US,D,20091118,000000,5.52356,5.57088,5.519,5.54032,298309.05463277,0
+EOI.US,D,20091119,000000,5.46854,5.47597,5.38459,5.41162,414065.54041964,0
+EOI.US,D,20091120,000000,5.39248,5.40742,5.35308,5.36908,315807.51895577,0
+EOI.US,D,20091123,000000,5.44816,5.4992,5.43227,5.44816,275691.42019233,0
+EOI.US,D,20091124,000000,5.47244,5.54432,5.46045,5.54432,469924.68933284,0
+EOI.US,D,20091125,000000,5.55232,5.6062,5.51606,5.52727,227013.60658033,0
+EOI.US,D,20091127,000000,5.37307,5.5563,5.37307,5.5563,184112.5868275,0
+EOI.US,D,20091130,000000,5.61866,5.61866,5.5563,5.59086,263549.54286476,0
+EOI.US,D,20091201,000000,5.61486,5.65064,5.61075,5.61866,263412.97563405,0
+EOI.US,D,20091202,000000,5.61866,5.64618,5.60315,5.63131,235081.57836402,0
+EOI.US,D,20091203,000000,5.6396,5.64283,5.49501,5.51128,429524.95093638,0
+EOI.US,D,20091204,000000,5.5784,5.59496,5.4793,5.50728,337318.95882743,0
+EOI.US,D,20091207,000000,5.49501,5.54032,5.45304,5.47597,335974.29686348,0
+EOI.US,D,20091208,000000,5.43655,5.46854,5.39648,5.41162,311794.54340711,0
+EOI.US,D,20091209,000000,5.40363,5.44494,5.39248,5.42856,272941.16626921,0
+EOI.US,D,20091210,000000,5.48741,5.48741,5.416,5.46435,243566.60545994,0
+EOI.US,D,20091211,000000,5.4992,5.519,5.48387,5.51128,277305.01454907,0
+EOI.US,D,20091214,000000,5.5563,5.61866,5.54879,5.61866,189709.74225243,0
+EOI.US,D,20091215,000000,5.59876,5.63131,5.58268,5.61075,243261.95548374,0
+EOI.US,D,20091216,000000,5.6279,5.68615,5.61866,5.6396,279626.65747119,0
+EOI.US,D,20091217,000000,5.61866,5.67425,5.61486,5.6279,280954.5111606,0
+EOI.US,D,20091218,000000,5.65836,5.67425,5.63666,5.66997,197143.20167186,0
+EOI.US,D,20091221,000000,5.70661,5.73785,5.67816,5.72651,323057.13787233,0
+EOI.US,D,20091222,000000,5.66169,5.69339,5.61075,5.64618,346277.76916222,0
+EOI.US,D,20091223,000000,5.6396,5.65836,5.61075,5.64283,306612.34226014,0
+EOI.US,D,20091224,000000,5.70661,5.75353,5.65064,5.73479,161624.16599766,0
+EOI.US,D,20091228,000000,5.78544,5.78544,5.67816,5.70661,264385.7545236,0
+EOI.US,D,20091229,000000,5.73785,5.74917,5.63131,5.64283,381922.86689555,0
+EOI.US,D,20091230,000000,5.63131,5.65474,5.59086,5.62428,243440.54340082,0
+EOI.US,D,20091231,000000,5.65474,5.67425,5.61866,5.63666,250368.70406662,0
+EOI.US,D,20100104,000000,5.65064,5.7784,5.64283,5.7784,354948.73779534,0
+EOI.US,D,20100105,000000,5.7981,5.7981,5.74525,5.7784,273806.79240849,0
+EOI.US,D,20100106,000000,5.79039,5.7981,5.71424,5.73479,410441.25621995,0
+EOI.US,D,20100107,000000,5.69806,5.74917,5.69054,5.7307,328954.74120482,0
+EOI.US,D,20100108,000000,5.73785,5.75745,5.71424,5.73479,238408.56620762,0
+EOI.US,D,20100111,000000,5.74525,5.75353,5.72298,5.74917,254736.75441512,0
+EOI.US,D,20100112,000000,5.73785,5.79039,5.72651,5.7784,295119.68453704,0
+EOI.US,D,20100113,000000,5.76936,5.81409,5.76936,5.80581,288582.3162545,0
+EOI.US,D,20100114,000000,5.80581,5.86949,5.80581,5.85693,276670.50218483,0
+EOI.US,D,20100115,000000,5.85693,5.86597,5.46435,5.5784,931453.6455283,0
+EOI.US,D,20100119,000000,5.56287,5.6396,5.42485,5.61866,925273.45307996,0
+EOI.US,D,20100120,000000,5.57088,5.64283,5.51128,5.64283,456986.5199985,0
+EOI.US,D,20100121,000000,5.65836,5.66169,5.47597,5.4793,502453.95317159,0
+EOI.US,D,20100122,000000,5.4793,5.4793,5.19944,5.21743,861865.28785978,0
+EOI.US,D,20100125,000000,5.26978,5.31625,5.19039,5.24112,423929.89654577,0
+EOI.US,D,20100126,000000,5.23703,5.29996,5.2259,5.23703,347294.66977246,0
+EOI.US,D,20100127,000000,5.19477,5.24504,5.03514,5.09921,1287235.4434312,0
+EOI.US,D,20100128,000000,5.15384,5.15384,4.98736,5.04656,592598.83061393,0
+EOI.US,D,20100129,000000,5.14223,5.14223,4.98383,4.98736,545116.50552926,0
+EOI.US,D,20100201,000000,4.99945,5.13023,4.99945,5.0873,493089.6432133,0
+EOI.US,D,20100202,000000,5.07474,5.19477,5.07474,5.19477,329000.96395983,0
+EOI.US,D,20100203,000000,5.15384,5.21001,5.15384,5.19944,324824.10773432,0
+EOI.US,D,20100204,000000,5.1624,5.1624,5.01942,5.04342,348654.03897663,0
+EOI.US,D,20100205,000000,5.01143,5.02752,4.86094,4.98736,816892.64826875,0
+EOI.US,D,20100208,000000,4.99145,5.03171,4.92424,4.96004,290079.30320656,0
+EOI.US,D,20100209,000000,5.00743,5.03933,4.96374,5.03171,343014.86286533,0
+EOI.US,D,20100210,000000,5.03171,5.05503,4.97165,5.03933,289139.09034895,0
+EOI.US,D,20100211,000000,5.03171,5.11567,5.02752,5.10681,418648.94678581,0
+EOI.US,D,20100212,000000,5.08226,5.11892,5.05503,5.111,275347.90108123,0
+EOI.US,D,20100216,000000,5.1747,5.2259,5.15023,5.21001,376432.86422087,0
+EOI.US,D,20100217,000000,5.19944,5.21325,5.15384,5.1747,361247.6386827,0
+EOI.US,D,20100218,000000,5.1784,5.20668,5.15794,5.19944,242783.97017622,0
+EOI.US,D,20100219,000000,5.19944,5.24112,5.16955,5.23381,264364.74418041,0
+EOI.US,D,20100222,000000,5.24979,5.27331,5.21325,5.22162,224213.9783507,0
+EOI.US,D,20100223,000000,5.23703,5.25399,5.19039,5.20259,343574.78851125,0
+EOI.US,D,20100224,000000,5.25769,5.27854,5.22162,5.27854,224430.38488554,0
+EOI.US,D,20100225,000000,5.24112,5.31625,5.19477,5.31625,277176.85145564,0
+EOI.US,D,20100226,000000,5.3288,5.38069,5.3288,5.37307,403472.12538493,0
+EOI.US,D,20100301,000000,5.38781,5.43655,5.37651,5.43227,227148.07277673,0
+EOI.US,D,20100302,000000,5.42856,5.45304,5.42018,5.43227,271501.95776092,0
+EOI.US,D,20100303,000000,5.43655,5.4793,5.42485,5.45729,283846.58490023,0
+EOI.US,D,20100304,000000,5.44056,5.47597,5.42485,5.47244,268506.93333965,0
+EOI.US,D,20100305,000000,5.48387,5.50728,5.47597,5.4992,319167.07283131,0
+EOI.US,D,20100308,000000,5.49168,5.52356,5.4793,5.48741,372638.39624136,0
+EOI.US,D,20100309,000000,5.47597,5.54032,5.46854,5.54032,222670.76864364,0
+EOI.US,D,20100310,000000,5.5309,5.56687,5.51128,5.5563,303396.70923542,0
+EOI.US,D,20100311,000000,5.54432,5.60315,5.53613,5.58677,220995.19377452,0
+EOI.US,D,20100312,000000,5.61866,5.63666,5.5784,5.59496,301652.85075094,0
+EOI.US,D,20100315,000000,5.60315,5.61866,5.5563,5.59086,229313.18864212,0
+EOI.US,D,20100316,000000,5.6396,5.6396,5.59876,5.6062,299385.83472107,0
+EOI.US,D,20100317,000000,5.63131,5.65836,5.6279,5.63666,314642.49542609,0
+EOI.US,D,20100318,000000,5.6396,5.65836,5.6279,5.64283,219842.77645073,0
+EOI.US,D,20100319,000000,5.65474,5.65474,5.59876,5.61486,235232.85283496,0
+EOI.US,D,20100322,000000,5.5563,5.60315,5.54032,5.58268,183555.81273305,0
+EOI.US,D,20100323,000000,5.61075,5.61486,5.54879,5.57468,288813.43002956,0
+EOI.US,D,20100324,000000,5.56287,5.58268,5.54432,5.5563,182255.2724898,0
+EOI.US,D,20100325,000000,5.57088,5.59086,5.519,5.5309,235967.16432932,0
+EOI.US,D,20100326,000000,5.54879,5.57088,5.50728,5.54432,230703.0228439,0
+EOI.US,D,20100329,000000,5.58268,5.58268,5.54879,5.56287,204318.23387011,0
+EOI.US,D,20100330,000000,5.59496,5.61866,5.57088,5.61866,349891.54819033,0
+EOI.US,D,20100331,000000,5.63131,5.63131,5.57468,5.58268,282994.61548403,0
+EOI.US,D,20100401,000000,5.65064,5.65474,5.59876,5.64283,257909.31623631,0
+EOI.US,D,20100405,000000,5.63666,5.65836,5.63131,5.63666,235958.76019205,0
+EOI.US,D,20100406,000000,5.61866,5.65474,5.61075,5.63131,180488.3026278,0
+EOI.US,D,20100407,000000,5.61075,5.64283,5.5784,5.59496,249323.43949309,0
+EOI.US,D,20100408,000000,5.59086,5.6396,5.56687,5.63666,206963.43607731,0
+EOI.US,D,20100409,000000,5.6396,5.64618,5.61866,5.63666,232671.6920005,0
+EOI.US,D,20100412,000000,5.63666,5.67425,5.63666,5.65474,197032.89737012,0
+EOI.US,D,20100413,000000,5.66169,5.67816,5.63131,5.67816,186110.67046456,0
+EOI.US,D,20100414,000000,5.68615,5.72651,5.66169,5.72651,206756.48419692,0
+EOI.US,D,20100415,000000,5.69806,5.72298,5.68615,5.71424,224058.50181113,0
+EOI.US,D,20100416,000000,5.71888,5.71888,5.63131,5.64283,269722.381693,0
+EOI.US,D,20100419,000000,5.63666,5.65064,5.59496,5.65064,250325.63286308,0
+EOI.US,D,20100420,000000,5.69806,5.71424,5.67425,5.71424,183007.4427759,0
+EOI.US,D,20100421,000000,5.67425,5.69054,5.65836,5.67425,246398.7997215,0
+EOI.US,D,20100422,000000,5.66169,5.71888,5.65836,5.71424,247596.38928314,0
+EOI.US,D,20100423,000000,5.72031,5.74659,5.69921,5.72031,190377.87116576,0
+EOI.US,D,20100426,000000,5.73479,5.73479,5.59876,5.69054,225092.21069591,0
+EOI.US,D,20100427,000000,5.67816,5.70661,5.59876,5.59876,317125.91799074,0
+EOI.US,D,20100428,000000,5.65064,5.66588,5.53613,5.63131,256899.7692462,0
+EOI.US,D,20100429,000000,5.66997,5.69054,5.63131,5.67425,263246.99392288,0
+EOI.US,D,20100430,000000,5.69806,5.69806,5.59496,5.59876,309884.70321146,0
+EOI.US,D,20100503,000000,5.62428,5.66997,5.61486,5.65064,214216.20654534,0
+EOI.US,D,20100504,000000,5.63666,5.63666,5.52356,5.5784,242230.34763328,0
+EOI.US,D,20100505,000000,5.54879,5.6062,5.4992,5.53613,283070.25271949,0
+EOI.US,D,20100506,000000,5.51606,5.519,3.87572,5.15384,1162308.9933603,0
+EOI.US,D,20100507,000000,5.1747,5.24504,4.91996,5.08226,654294.65286439,0
+EOI.US,D,20100510,000000,5.41162,5.41162,5.27854,5.337,372152.0067966,0
+EOI.US,D,20100511,000000,5.29996,5.38781,5.29293,5.34566,207008.60831515,0
+EOI.US,D,20100512,000000,5.38459,5.44816,5.35744,5.43655,247894.7361564,0
+EOI.US,D,20100513,000000,5.47244,5.50728,5.43655,5.46854,401413.11175265,0
+EOI.US,D,20100514,000000,5.45729,5.45729,5.36908,5.43655,289764.14805876,0
+EOI.US,D,20100517,000000,5.44056,5.45729,5.26227,5.36908,378759.75972879,0
+EOI.US,D,20100518,000000,5.42485,5.43227,5.29293,5.35308,296584.10545715,0
+EOI.US,D,20100519,000000,5.2973,5.32442,5.15023,5.19039,365740.70057319,0
+EOI.US,D,20100520,000000,5.02752,5.03933,4.88427,4.89663,585628.64926176,0
+EOI.US,D,20100521,000000,4.89663,4.97964,4.71767,4.89663,519116.20583576,0
+EOI.US,D,20100524,000000,4.88865,4.94004,4.88026,4.90025,309968.74458421,0
+EOI.US,D,20100525,000000,4.76498,4.90424,4.74118,4.89663,368414.26674368,0
+EOI.US,D,20100526,000000,4.99145,5.01942,4.90025,4.91197,317973.68533831,0
+EOI.US,D,20100527,000000,4.98383,5.07073,4.97165,5.07073,252286.94839956,0
+EOI.US,D,20100528,000000,5.111,5.11567,5.03171,5.06732,308690.2652013,0
+EOI.US,D,20100601,000000,5.00382,5.09063,4.99145,4.99145,246563.73091551,0
+EOI.US,D,20100602,000000,5.02752,5.10681,5.01523,5.10681,232917.51301578,0
+EOI.US,D,20100603,000000,5.12282,5.14624,5.07826,5.12282,251314.16951002,0
+EOI.US,D,20100604,000000,5.05875,5.07474,4.94004,4.96374,336397.65527871,0
+EOI.US,D,20100607,000000,5.00743,5.00743,4.92424,4.92787,197957.35247035,0
+EOI.US,D,20100608,000000,4.97165,4.97165,4.89169,4.96374,209904.88412344,0
+EOI.US,D,20100609,000000,4.99145,5.02752,4.90424,4.90853,206162.94200189,0
+EOI.US,D,20100610,000000,5.00743,5.05503,4.99145,5.02752,247053.27191177,0
+EOI.US,D,20100611,000000,4.97165,5.07826,4.97165,5.07073,226311.86111791,0
+EOI.US,D,20100614,000000,5.1747,5.1747,5.10681,5.12662,317109.10971619,0
+EOI.US,D,20100615,000000,5.18251,5.21325,5.12282,5.21001,207322.71294579,0
+EOI.US,D,20100616,000000,5.18697,5.26227,5.18251,5.26227,219842.77645073,0
+EOI.US,D,20100617,000000,5.31625,5.31625,5.2259,5.29293,217260.60527309,0
+EOI.US,D,20100618,000000,5.28284,5.34566,5.28284,5.29996,304278.0931321,0
+EOI.US,D,20100621,000000,5.37307,5.37307,5.26978,5.29293,292275.93458673,0
+EOI.US,D,20100622,000000,5.32024,5.34146,5.16955,5.18697,305496.69303693,0
+EOI.US,D,20100623,000000,5.19477,5.23381,5.14223,5.19477,317617.56002131,0
+EOI.US,D,20100624,000000,5.18697,5.19477,5.1029,5.11892,279468.02938014,0
+EOI.US,D,20100625,000000,5.14223,5.21743,5.12282,5.19944,187546.72742137,0
+EOI.US,D,20100628,000000,5.21325,5.23381,5.19477,5.19944,204390.7195541,0
+EOI.US,D,20100629,000000,5.2259,5.23703,5.01523,5.12662,284301.45883023,0
+EOI.US,D,20100630,000000,5.15298,5.19107,5.03514,5.03514,284685.94811054,0
+EOI.US,D,20100701,000000,5.02324,5.05875,4.92424,4.98383,261175.37408466,0
+EOI.US,D,20100702,000000,4.99945,5.03933,4.92787,4.99145,301672.81057695,0
+EOI.US,D,20100706,000000,5.02324,5.04342,4.91197,4.99145,273940.20808773,0
+EOI.US,D,20100707,000000,4.96783,5.111,4.96374,5.111,197699.9757663,0
+EOI.US,D,20100708,000000,5.12662,5.14624,5.0873,5.13804,192891.75872805,0
+EOI.US,D,20100709,000000,5.12662,5.16564,5.11892,5.1624,206471.79404674,0
+EOI.US,D,20100712,000000,5.14223,5.15794,5.111,5.13804,199998.50731094,0
+EOI.US,D,20100713,000000,5.1624,5.20668,5.1624,5.19477,198179.01159097,0
+EOI.US,D,20100714,000000,5.16955,5.21325,5.15384,5.18251,228943.40660202,0
+EOI.US,D,20100715,000000,5.19477,5.21001,5.13023,5.20668,174725.1654917,0
+EOI.US,D,20100716,000000,5.19477,5.19477,5.14624,5.15384,217981.2600444,0
+EOI.US,D,20100719,000000,5.19477,5.21001,5.13023,5.13804,356352.22872022,0
+EOI.US,D,20100720,000000,5.1029,5.21325,5.09063,5.21001,284039.88005755,0
+EOI.US,D,20100721,000000,5.20259,5.20259,5.09063,5.09921,335389.15880574,0
+EOI.US,D,20100722,000000,5.14624,5.28284,5.14624,5.1747,317594.4486438,0
+EOI.US,D,20100723,000000,5.18697,5.21325,5.1624,5.21001,190074.27170671,0
+EOI.US,D,20100726,000000,5.22162,5.24504,5.20668,5.24112,200657.18156983,0
+EOI.US,D,20100727,000000,5.27331,5.27854,5.20259,5.21743,255494.17728701,0
+EOI.US,D,20100728,000000,5.21325,5.21743,5.15794,5.18251,202212.9974828,0
+EOI.US,D,20100729,000000,5.19944,5.21001,5.07826,5.14223,357260.92606306,0
+EOI.US,D,20100730,000000,5.13023,5.23703,5.12282,5.20259,236199.32862153,0
+EOI.US,D,20100802,000000,5.2259,5.28284,5.2259,5.25769,294300.28115275,0
+EOI.US,D,20100803,000000,5.23703,5.27331,5.21325,5.25769,229749.15326323,0
+EOI.US,D,20100804,000000,5.26978,5.28284,5.23703,5.27854,269708.72496994,0
+EOI.US,D,20100805,000000,5.24504,5.27331,5.2259,5.24112,194815.25564678,0
+EOI.US,D,20100806,000000,5.20668,5.26978,5.19039,5.24112,289323.98136901,0
+EOI.US,D,20100809,000000,5.24979,5.28284,5.23381,5.24979,275879.46276386,0
+EOI.US,D,20100810,000000,5.2259,5.24112,5.20259,5.2259,215241.51129286,0
+EOI.US,D,20100811,000000,5.16955,5.16955,4.99582,5.01942,487070.17989031,0
+EOI.US,D,20100812,000000,4.99945,5.06732,4.98383,5.05875,250172.25735783,0
+EOI.US,D,20100813,000000,5.05875,5.1029,5.03514,5.08226,210844.04646389,0
+EOI.US,D,20100816,000000,5.06332,5.11892,5.04342,5.10681,229236.50088949,0
+EOI.US,D,20100817,000000,5.1624,5.1624,5.12662,5.15023,288371.16230548,0
+EOI.US,D,20100818,000000,5.1624,5.21001,5.13461,5.18251,244652.84020269,0
+EOI.US,D,20100819,000000,5.1747,5.19477,5.04342,5.13023,421864.57981054,0
+EOI.US,D,20100820,000000,5.09921,5.09921,5.02752,5.05121,269503.87412386,0
+EOI.US,D,20100823,000000,5.08226,5.08226,4.96004,4.96004,312493.13731809,0
+EOI.US,D,20100824,000000,4.92424,4.92424,4.83277,4.90424,476823.43551819,0
+EOI.US,D,20100825,000000,4.87273,4.89663,4.81259,4.89169,447259.78162025,0
+EOI.US,D,20100826,000000,4.88865,4.92787,4.84438,4.87273,293620.59655067,0
+EOI.US,D,20100827,000000,4.89169,4.91197,4.85674,4.89663,314285.31959191,0
+EOI.US,D,20100830,000000,4.88427,4.90025,4.84438,4.86399,288128.49284168,0
+EOI.US,D,20100831,000000,4.86152,4.93452,4.82848,4.88998,302669.75136115,0
+EOI.US,D,20100901,000000,4.92424,4.98736,4.91996,4.94338,380221.02909743,0
+EOI.US,D,20100902,000000,4.93642,5.03171,4.93642,5.03171,312007.79839046,0
+EOI.US,D,20100903,000000,5.07474,5.09463,5.02752,5.03933,272511.50475104,0
+EOI.US,D,20100907,000000,5.01143,5.02752,4.98736,5.00743,156123.65815141,0
+EOI.US,D,20100908,000000,5.06732,5.07073,5.01143,5.05503,204124.93871279,0
+EOI.US,D,20100909,000000,5.0873,5.0873,5.04656,5.05503,257700.2633216,0
+EOI.US,D,20100910,000000,5.06732,5.1029,5.05121,5.1029,255784.12002299,0
+EOI.US,D,20100913,000000,5.13804,5.13804,5.08226,5.0873,330835.16692003,0
+EOI.US,D,20100914,000000,5.07826,5.10681,5.06732,5.09463,360664.60165929,0
+EOI.US,D,20100915,000000,5.08226,5.1624,5.07073,5.1624,280560.56722585,0
+EOI.US,D,20100916,000000,5.15023,5.16955,5.12662,5.16955,262869.85826269,0
+EOI.US,D,20100917,000000,5.18251,5.19477,5.13461,5.13461,1003086.3095889,0
+EOI.US,D,20100920,000000,5.15023,5.21001,5.14223,5.20668,681531.4112544,0
+EOI.US,D,20100921,000000,5.13804,5.16564,5.11892,5.13461,438526.83247471,0
+EOI.US,D,20100922,000000,5.14223,5.1624,5.06732,5.09463,323837.67212171,0
+EOI.US,D,20100923,000000,5.07474,5.10681,5.05875,5.08226,194720.70910244,0
+EOI.US,D,20100924,000000,5.09921,5.15384,5.09921,5.13804,271653.23223186,0
+EOI.US,D,20100927,000000,5.13804,5.13804,5.09921,5.11892,282056.50366073,0
+EOI.US,D,20100928,000000,5.12282,5.15023,5.11892,5.14223,375720.61358685,0
+EOI.US,D,20100929,000000,5.12662,5.16564,5.12662,5.16564,235633.09987265,0
+EOI.US,D,20100930,000000,5.17707,5.20172,5.12871,5.15623,365579.97144779,0
+EOI.US,D,20101001,000000,5.18251,5.18697,5.14223,5.14624,248091.18286519,0
+EOI.US,D,20101004,000000,5.12282,5.13804,5.09921,5.111,229151.40899956,0
+EOI.US,D,20101005,000000,5.13023,5.19477,5.13023,5.1747,293781.32567603,0
+EOI.US,D,20101006,000000,5.1624,5.1747,5.13804,5.16955,227220.55846072,0
+EOI.US,D,20101007,000000,5.16955,5.1784,5.13804,5.1784,201712.95131497,0
+EOI.US,D,20101008,000000,5.16955,5.21325,5.1624,5.21001,242359.56124387,0
+EOI.US,D,20101011,000000,5.19944,5.2259,5.19477,5.21325,363552.47333028,0
+EOI.US,D,20101012,000000,5.19477,5.23703,5.1784,5.23703,437474.21428106,0
+EOI.US,D,20101013,000000,5.24504,5.28284,5.24112,5.24504,605723.99200264,0
+EOI.US,D,20101014,000000,5.23381,5.26607,5.21001,5.24112,757405.01308721,0
+EOI.US,D,20101015,000000,5.25399,5.25769,5.20259,5.25399,304865.33222417,0
+EOI.US,D,20101018,000000,5.25769,5.26607,5.22885,5.26607,459376.446536,0
+EOI.US,D,20101019,000000,5.23703,5.27331,5.20259,5.22162,386199.52225118,0
+EOI.US,D,20101020,000000,5.19944,5.22162,5.16955,5.1784,587045.7969097,0
+EOI.US,D,20101021,000000,5.19477,5.21743,5.1747,5.19944,422118.8049631,0
+EOI.US,D,20101022,000000,5.20668,5.21743,5.18251,5.18251,220359.63089311,0
+EOI.US,D,20101025,000000,5.20668,5.24112,5.18697,5.19477,429809.64108656,0
+EOI.US,D,20101026,000000,5.18251,5.22162,5.1747,5.21001,459246.18240822,0
+EOI.US,D,20101027,000000,5.20259,5.21001,5.1784,5.21001,260362.27380335,0
+EOI.US,D,20101028,000000,5.20668,5.22885,5.1784,5.2259,377965.56875634,0
+EOI.US,D,20101029,000000,5.21886,5.23219,5.20411,5.22448,175100.20011757,0
+EOI.US,D,20101101,000000,5.23381,5.24979,5.19039,5.21743,327354.80357116,0
+EOI.US,D,20101102,000000,5.24112,5.26227,5.21743,5.26227,231401.61675486,0
+EOI.US,D,20101103,000000,5.25399,5.25769,5.20668,5.24979,267210.59516505,0
+EOI.US,D,20101104,000000,5.28284,5.32442,5.26607,5.32442,288996.22001528,0
+EOI.US,D,20101105,000000,5.3091,5.33318,5.2973,5.33318,296563.09511395,0
+EOI.US,D,20101108,000000,5.31625,5.35744,5.28624,5.34946,391298.73254259,0
+EOI.US,D,20101109,000000,5.34566,5.34566,5.26607,5.29293,319124.00162778,0
+EOI.US,D,20101110,000000,5.27331,5.32024,5.23703,5.29293,401923.66309208,0
+EOI.US,D,20101111,000000,5.26978,5.29293,5.25399,5.29293,257876.75020435,0
+EOI.US,D,20101112,000000,5.26978,5.29293,5.23703,5.24112,341196.41766252,0
+EOI.US,D,20101115,000000,5.24979,5.27331,5.24112,5.24979,225842.27994768,0
+EOI.US,D,20101116,000000,5.23703,5.24504,5.15384,5.20259,444693.36820001,0
+EOI.US,D,20101117,000000,5.19944,5.2259,5.18697,5.20259,271703.65705552,0
+EOI.US,D,20101118,000000,5.26607,5.28284,5.23703,5.28284,245285.25153261,0
+EOI.US,D,20101119,000000,5.19039,5.23381,5.1624,5.23381,199871.39473465,0
+EOI.US,D,20101122,000000,5.21001,5.22162,5.16955,5.21743,216939.14702234,0
+EOI.US,D,20101123,000000,5.19944,5.21743,5.1784,5.21743,211020.53334666,0
+EOI.US,D,20101124,000000,5.23703,5.27854,5.22885,5.27331,186867.04281927,0
+EOI.US,D,20101126,000000,5.24504,5.27854,5.23703,5.25399,61798.772932068,0
+EOI.US,D,20101129,000000,5.24504,5.26978,5.21325,5.26978,232994.20076841,0
+EOI.US,D,20101130,000000,5.25122,5.27218,5.18697,5.18697,762951.74368849,0
+EOI.US,D,20101201,000000,5.22162,5.26227,5.22162,5.25399,256402.87462983,0
+EOI.US,D,20101202,000000,5.25769,5.26978,5.21743,5.22885,311564.48014924,0
+EOI.US,D,20101203,000000,5.21001,5.22885,5.18697,5.22885,225241.38413253,0
+EOI.US,D,20101206,000000,5.2259,5.23381,5.19944,5.22885,305892.73800599,0
+EOI.US,D,20101207,000000,5.24504,5.26227,5.19944,5.21001,334101.2247684,0
+EOI.US,D,20101208,000000,5.21743,5.24112,5.19944,5.22162,358074.02634436,0
+EOI.US,D,20101209,000000,5.2259,5.23381,5.20668,5.2259,298255.47825764,0
+EOI.US,D,20101210,000000,5.22162,5.23381,5.20668,5.23381,213267.58955047,0
+EOI.US,D,20101213,000000,5.23381,5.27331,5.2259,5.24504,363941.16467924,0
+EOI.US,D,20101214,000000,5.24112,5.26978,5.21325,5.21325,187797.80102245,0
+EOI.US,D,20101215,000000,4.90853,5.08226,4.84076,4.99145,1930246.491487,0
+EOI.US,D,20101216,000000,4.95566,5.06332,4.92424,4.97165,778794.59296839,0
+EOI.US,D,20101217,000000,4.96004,5.01942,4.94795,4.94795,525624.15963783,0
+EOI.US,D,20101220,000000,4.98383,5.01523,4.94795,4.96004,412052.74954237,0
+EOI.US,D,20101221,000000,4.90853,4.94795,4.88865,4.90025,447962.57759983,0
+EOI.US,D,20101222,000000,4.88427,4.99145,4.88427,4.99145,407838.07469911,0
+EOI.US,D,20101223,000000,4.96783,5.01143,4.96783,5.01143,250172.25735783,0
+EOI.US,D,20101227,000000,4.98736,5.01523,4.98383,4.98383,351277.18032349,0
+EOI.US,D,20101228,000000,4.98383,5.01143,4.97165,4.98383,499589.19287809,0
+EOI.US,D,20101229,000000,4.99439,5.01039,4.9822,4.99439,269174.01173583,0
+EOI.US,D,20101230,000000,4.9822,5.01039,4.97365,5.01039,356521.36198288,0
+EOI.US,D,20101231,000000,5.00678,5.02352,4.99363,5.01942,315202.421072,0
+EOI.US,D,20110103,000000,5.03171,5.06732,5.02752,5.04656,342303.66274846,0
+EOI.US,D,20110104,000000,5.03514,5.05121,4.99582,5.03514,447751.42365081,0
+EOI.US,D,20110105,000000,5.03933,5.05875,5.00743,5.05503,295544.0934694,0
+EOI.US,D,20110106,000000,5.03171,5.07474,5.02752,5.05875,333607.48170352,0
+EOI.US,D,20110107,000000,5.03933,5.05875,5.01523,5.03171,315931.47998058,0
+EOI.US,D,20110110,000000,5.01523,5.02324,5.00743,5.01143,260934.80565519,0
+EOI.US,D,20110111,000000,5.01143,5.02324,4.99582,5.00743,304746.62378515,0
+EOI.US,D,20110112,000000,5.00743,5.03514,4.99945,5.02324,378487.67578452,0
+EOI.US,D,20110113,000000,5.01143,5.03514,5.00382,5.01143,363705.84883555,0
+EOI.US,D,20110114,000000,5.00382,5.02324,4.99582,5.02324,304682.54223845,0
+EOI.US,D,20110118,000000,5.01942,5.03933,5.00743,5.03933,230220.83546777,0
+EOI.US,D,20110119,000000,5.02324,5.03171,4.98383,4.99582,328739.38518717,0
+EOI.US,D,20110120,000000,4.93642,4.96783,4.91996,4.94795,191117.43524593,0
+EOI.US,D,20110121,000000,4.97165,4.98736,4.94795,4.94795,273607.19414821,0
+EOI.US,D,20110124,000000,4.96374,4.98383,4.94004,4.97165,251812.11464355,0
+EOI.US,D,20110125,000000,4.94338,4.96004,4.92424,4.95566,421774.23533483,0
+EOI.US,D,20110126,000000,4.94338,4.97564,4.94338,4.96783,247278.08258386,0
+EOI.US,D,20110127,000000,4.94795,4.98383,4.94795,4.97564,361415.72142821,0
+EOI.US,D,20110128,000000,4.97564,4.98383,4.88427,4.89169,357725.25464748,0
+EOI.US,D,20110131,000000,4.90768,4.92871,4.89446,4.92044,323161.13907112,0
+EOI.US,D,20110201,000000,4.92787,4.98383,4.91996,4.96004,349313.76375271,0
+EOI.US,D,20110202,000000,4.94004,4.97165,4.94004,4.96783,270715.12040858,0
+EOI.US,D,20110203,000000,4.95566,4.98383,4.94004,4.96374,270210.87217211,0
+EOI.US,D,20110204,000000,4.94004,4.97964,4.94004,4.97564,162990.88882196,0
+EOI.US,D,20110207,000000,4.96783,4.99945,4.96783,4.97564,374484.15489031,0
+EOI.US,D,20110208,000000,4.95566,5.01942,4.95566,5.01143,452904.21031734,0
+EOI.US,D,20110209,000000,4.99145,5.01523,4.97564,5.00382,364308.84568501,0
+EOI.US,D,20110210,000000,4.97564,5.02324,4.97564,4.99945,304564.8843166,0
+EOI.US,D,20110211,000000,4.99945,5.01523,4.98736,5.01523,222395.53314791,0
+EOI.US,D,20110214,000000,4.99945,5.02324,4.99945,5.01523,336086.70219954,0
+EOI.US,D,20110215,000000,4.99945,5.01143,4.99145,5.00382,330757.42865023,0
+EOI.US,D,20110216,000000,4.97165,5.00743,4.96783,4.98736,355749.23187077,0
+EOI.US,D,20110218,000000,4.98736,5.02324,4.98383,5.00743,383952.46604736,0
+EOI.US,D,20110222,000000,4.98736,4.98736,4.89663,4.90853,504122.1744206,0
+EOI.US,D,20110223,000000,4.89169,4.91624,4.85674,4.86836,389650.4711196,0
+EOI.US,D,20110224,000000,4.86836,4.88026,4.84076,4.87273,409785.73351252,0
+EOI.US,D,20110225,000000,4.87273,4.91996,4.87273,4.91996,298554.87564806,0
+EOI.US,D,20110228,000000,4.92491,4.95356,4.90862,4.92833,378076.92357522,0
+EOI.US,D,20110301,000000,4.92577,4.93785,4.87693,4.89293,415840.91441893,0
+EOI.US,D,20110302,000000,4.86094,4.90043,4.85703,4.89216,220406.90416529,0
+EOI.US,D,20110303,000000,4.90473,4.95308,4.89702,4.93252,444979.10886734,0
+EOI.US,D,20110304,000000,4.93642,4.93642,4.89663,4.91996,352531.49781173,0
+EOI.US,D,20110307,000000,4.91624,4.93156,4.86836,4.89169,258554.33377215,0
+EOI.US,D,20110308,000000,4.88427,4.92787,4.87273,4.92424,319804.73674704,0
+EOI.US,D,20110309,000000,4.90025,4.90853,4.88865,4.88865,246343.12231204,0
+EOI.US,D,20110310,000000,4.86437,4.87647,4.82476,4.84847,475033.35427869,0
+EOI.US,D,20110311,000000,4.83657,4.88075,4.83286,4.87647,321054.85216665,0
+EOI.US,D,20110314,000000,4.85274,4.86399,4.82115,4.86399,246337.86972627,0
+EOI.US,D,20110315,000000,4.73777,4.82486,4.70577,4.82115,428984.9851165,0
+EOI.US,D,20110316,000000,4.80059,4.82486,4.69378,4.73338,601508.26664223,0
+EOI.US,D,20110317,000000,4.76469,4.80153,4.74851,4.76469,386476.85878125,0
+EOI.US,D,20110318,000000,4.77697,4.79249,4.76879,4.76879,377636.75688547,0
+EOI.US,D,20110321,000000,4.80545,4.84086,4.79649,4.82828,209795.63033887,0
+EOI.US,D,20110322,000000,4.81697,4.83657,4.80059,4.8123,272034.5699607,0
+EOI.US,D,20110323,000000,4.80545,4.82828,4.78469,4.82106,441910.54824492,0
+EOI.US,D,20110324,000000,4.82828,4.86846,4.82828,4.85703,264882.64913995,0
+EOI.US,D,20110325,000000,4.86473,4.89768,4.86473,4.88102,314427.13940842,0
+EOI.US,D,20110328,000000,4.90043,4.91243,4.88075,4.88464,196667.31739868,0
+EOI.US,D,20110329,000000,4.87647,4.90921,4.85703,4.90921,299050.71974725,0
+EOI.US,D,20110330,000000,4.91243,4.92863,4.90473,4.91243,313304.13656509,0
+EOI.US,D,20110331,000000,4.90768,4.93775,4.89874,4.93775,507582.57794345,0
+EOI.US,D,20110401,000000,4.92929,4.94555,4.92168,4.92577,415610.85116103,0
+EOI.US,D,20110404,000000,4.91243,4.93252,4.90473,4.92491,493552.92128055,0
+EOI.US,D,20110405,000000,4.90541,4.94965,4.90541,4.93785,435194.59204531,0
+EOI.US,D,20110406,000000,4.94051,4.96497,4.93719,4.95622,384290.73257269,0
+EOI.US,D,20110407,000000,4.94137,4.95746,4.92577,4.94965,269678.25997232,0
+EOI.US,D,20110408,000000,4.94965,4.96156,4.92168,4.92577,235374.67265146,0
+EOI.US,D,20110411,000000,4.91243,4.94051,4.90043,4.91243,335686.45516183,0
+EOI.US,D,20110412,000000,4.88587,4.88587,4.84494,4.86523,214425.25946004,0
+EOI.US,D,20110413,000000,4.87331,4.88102,4.84468,4.86473,570005.35806816,0
+EOI.US,D,20110414,000000,4.84468,4.86473,4.83667,4.86473,258759.18461822,0
+EOI.US,D,20110415,000000,4.85742,4.88531,4.85294,4.86113,330354.03006106,0
+EOI.US,D,20110418,000000,4.83667,4.83667,4.78439,4.82476,348390.35916964,0
+EOI.US,D,20110419,000000,4.8123,4.84095,4.8123,4.83286,211373.50711218,0
+EOI.US,D,20110420,000000,4.86113,4.89293,4.86113,4.88102,474687.73413326,0
+EOI.US,D,20110421,000000,4.89293,4.90073,4.88102,4.89768,321589.56540075,0
+EOI.US,D,20110425,000000,4.8894,4.89768,4.85742,4.89293,400741.83128783,0
+EOI.US,D,20110426,000000,4.8894,4.92577,4.8894,4.9173,478260.54299216,0
+EOI.US,D,20110427,000000,4.9133,4.92929,4.89768,4.92929,455612.44355411,0
+EOI.US,D,20110428,000000,4.90949,4.93785,4.90949,4.92929,341128.13404718,0
+EOI.US,D,20110429,000000,4.93775,4.95499,4.92871,4.95499,391681.12078859,0
+EOI.US,D,20110502,000000,4.96594,4.97764,4.95746,4.96594,404630.84581168,0
+EOI.US,D,20110503,000000,4.94244,4.95499,4.91415,4.93871,333455.15671541,0
+EOI.US,D,20110504,000000,4.93452,4.93871,4.88998,4.88998,511537.77504833,0
+EOI.US,D,20110505,000000,4.86152,4.8776,4.83667,4.85323,463925.18583589,0
+EOI.US,D,20110506,000000,4.8776,4.90596,4.86523,4.88149,251251.13848047,0
+EOI.US,D,20110509,000000,4.86884,4.88531,4.85294,4.86884,399203.87416657,0
+EOI.US,D,20110510,000000,4.89359,4.93452,4.88587,4.93005,233960.67655499,0
+EOI.US,D,20110511,000000,4.92242,4.92242,4.86941,4.89359,228938.15401623,0
+EOI.US,D,20110512,000000,4.87693,4.9133,4.86113,4.90949,233927.06000591,0
+EOI.US,D,20110513,000000,4.90596,4.91415,4.85779,4.8738,263295.31771221,0
+EOI.US,D,20110516,000000,4.86523,4.88998,4.85779,4.86523,287903.68216959,0
+EOI.US,D,20110517,000000,4.85779,4.86941,4.83667,4.86152,329966.38922927,0
+EOI.US,D,20110518,000000,4.8738,4.90596,4.8738,4.90596,282538.69103686,0
+EOI.US,D,20110519,000000,4.91415,4.92653,4.9014,4.92242,267023.60311067,0
+EOI.US,D,20110520,000000,4.91415,4.91795,4.88587,4.89359,239535.77111958,0
+EOI.US,D,20110523,000000,4.86523,4.86523,4.83667,4.85779,385054.45854751,0
+EOI.US,D,20110524,000000,4.84885,4.8738,4.84885,4.85779,266226.26058675,0
+EOI.US,D,20110525,000000,4.85779,4.88998,4.84494,4.8738,265499.30271248,0
+EOI.US,D,20110526,000000,4.8738,4.89359,4.86152,4.88587,234701.29115233,0
+EOI.US,D,20110527,000000,4.89988,4.92063,4.8915,4.89626,290033.08045154,0
+EOI.US,D,20110531,000000,4.93262,4.94546,4.92025,4.94546,323642.27593008,0
+EOI.US,D,20110601,000000,4.93005,4.94244,4.89815,4.9014,305657.42216231,0
+EOI.US,D,20110602,000000,4.9014,4.90596,4.86941,4.8738,281149.90735224,0
+EOI.US,D,20110603,000000,4.84494,4.8776,4.84104,4.86523,345172.62511062,0
+EOI.US,D,20110606,000000,4.84885,4.86152,4.81687,4.82486,505055.0336581,0
+EOI.US,D,20110607,000000,4.83048,4.86285,4.8261,4.84285,388979.19065477,0
+EOI.US,D,20110608,000000,4.83476,4.84285,4.81421,4.81421,349307.46064973,0
+EOI.US,D,20110609,000000,4.81421,4.85094,4.81421,4.83476,321020.18510038,0
+EOI.US,D,20110610,000000,4.80658,4.81421,4.74434,4.76888,399152.39882575,0
+EOI.US,D,20110613,000000,4.75596,4.77194,4.7113,4.7312,459937.42269908,0
+EOI.US,D,20110614,000000,4.74851,4.80153,4.74851,4.77297,285935.01301299,0
+EOI.US,D,20110615,000000,4.73215,4.7566,4.69949,4.7034,406745.53685343,0
+EOI.US,D,20110616,000000,4.70026,4.73787,4.67064,4.6916,359668.71139223,0
+EOI.US,D,20110617,000000,4.71588,4.72825,4.69949,4.72006,288457.30471255,0
+EOI.US,D,20110620,000000,4.69949,4.74851,4.69949,4.73215,319160.76972836,0
+EOI.US,D,20110621,000000,4.74015,4.80153,4.74015,4.78973,367737.73369307,0
+EOI.US,D,20110622,000000,4.79744,4.81421,4.76888,4.78099,310690.44987266,0
+EOI.US,D,20110623,000000,4.74851,4.77726,4.71186,4.77726,371866.26612925,0
+EOI.US,D,20110624,000000,4.78099,4.78537,4.73644,4.7526,330701.7512408,0
+EOI.US,D,20110627,000000,4.7526,4.79353,4.74015,4.77297,252681.94285148,0
+EOI.US,D,20110628,000000,4.79353,4.8261,4.76089,4.8261,383084.73887376,0
+EOI.US,D,20110629,000000,4.83048,4.86285,4.8261,4.85094,633417.72535695,0
+EOI.US,D,20110630,000000,4.85427,4.911,4.85427,4.911,633453.44294038,0
+EOI.US,D,20110701,000000,4.88837,4.95432,4.87998,4.94565,459820.81529439,0
+EOI.US,D,20110705,000000,4.92547,4.95004,4.92119,4.95004,514388.87861876,0
+EOI.US,D,20110706,000000,4.94127,4.9707,4.93289,4.9707,285888.79025796,0
+EOI.US,D,20110707,000000,4.99545,5.03268,4.99107,5.02857,387599.86162458,0
+EOI.US,D,20110708,000000,4.98688,5.024,4.97879,5.01991,640185.1568974,0
+EOI.US,D,20110711,000000,4.98688,4.99107,4.94147,4.95432,451603.67007407,0
+EOI.US,D,20110712,000000,4.94555,4.97489,4.94127,4.94985,487750.91500957,0
+EOI.US,D,20110713,000000,4.95004,4.97461,4.91243,4.93338,514711.38738668,0
+EOI.US,D,20110714,000000,4.93785,4.95432,4.89169,4.90463,349538.57442478,0
+EOI.US,D,20110715,000000,4.92547,4.93785,4.90034,4.929,232456.33598283,0
+EOI.US,D,20110718,000000,4.91681,4.92119,4.85932,4.90034,386760.49841427,0
+EOI.US,D,20110719,000000,4.9209,4.95423,4.91652,4.94127,373084.86603408,0
+EOI.US,D,20110720,000000,4.95432,4.95755,4.91681,4.93785,357816.64964033,0
+EOI.US,D,20110721,000000,4.94565,4.99945,4.94565,4.99107,447654.77607214,0
+EOI.US,D,20110722,000000,4.97879,4.98317,4.94147,4.95755,344595.89119013,0
+EOI.US,D,20110725,000000,4.93338,4.95004,4.91681,4.92547,418380.01439303,0
+EOI.US,D,20110726,000000,4.9133,4.92196,4.88388,4.90939,338268.62633947,0
+EOI.US,D,20110727,000000,4.88837,4.88837,4.78963,4.79298,698210.47219313,0
+EOI.US,D,20110728,000000,4.78794,4.80488,4.75413,4.75793,609692.8458306,0
+EOI.US,D,20110729,000000,4.64837,4.75137,4.64837,4.71273,594854.29095502,0
+EOI.US,D,20110801,000000,4.7808,4.79717,4.69416,4.72757,452647.88413047,0
+EOI.US,D,20110802,000000,4.71196,4.72443,4.64077,4.64077,600956.74513357,0
+EOI.US,D,20110803,000000,4.63619,4.65324,4.57051,4.64077,569195.40933832,0
+EOI.US,D,20110804,000000,4.58346,4.60887,4.40907,4.42916,594497.11512085,0
+EOI.US,D,20110805,000000,4.43771,4.45856,4.25029,4.37526,739162.7826154,0
+EOI.US,D,20110808,000000,4.22401,4.26543,4.00928,4.02184,944999.01378075,0
+EOI.US,D,20110809,000000,4.02184,4.20316,3.91445,4.19935,982425.78861629,0
+EOI.US,D,20110810,000000,4.08323,4.19935,4.06325,4.10036,712858.88346287,0
+EOI.US,D,20110811,000000,4.10445,4.31883,4.10445,4.28151,600776.05618218,0
+EOI.US,D,20110812,000000,4.30026,4.3629,4.28322,4.33777,545700.59306985,0
+EOI.US,D,20110815,000000,4.37117,4.45856,4.37117,4.45856,266831.35847052,0
+EOI.US,D,20110816,000000,4.3964,4.45428,4.38347,4.42533,328057.59955076,0
+EOI.US,D,20110817,000000,4.43372,4.47523,4.38774,4.43372,299750.36417537,0
+EOI.US,D,20110818,000000,4.27999,4.30026,4.2006,4.2421,637255.26454001,0
+EOI.US,D,20110819,000000,4.17957,4.26286,4.14186,4.14653,486877.93525016,0
+EOI.US,D,20110822,000000,4.2421,4.2421,4.12141,4.1255,369007.8089387,0
+EOI.US,D,20110823,000000,4.14653,4.26733,4.13397,4.26733,312450.06611455,0
+EOI.US,D,20110824,000000,4.23839,4.31692,4.23839,4.30892,614196.41289265,0
+EOI.US,D,20110825,000000,4.37526,4.47076,4.23401,4.29206,600378.96069595,0
+EOI.US,D,20110826,000000,4.25448,4.35881,4.2045,4.35042,379128.49125171,0
+EOI.US,D,20110829,000000,4.38347,4.47961,4.37956,4.47961,282118.48417313,0
+EOI.US,D,20110830,000000,4.4462,4.51292,4.42533,4.49645,387593.55852162,0
+EOI.US,D,20110831,000000,4.52367,4.55756,4.48436,4.4975,483777.85911297,0
+EOI.US,D,20110901,000000,4.47961,4.53339,4.45428,4.45428,317918.00792887,0
+EOI.US,D,20110902,000000,4.35927,4.39354,4.34205,4.35452,339876.96811041,0
+EOI.US,D,20110906,000000,4.22469,4.30892,4.22469,4.30892,389665.17835981,0
+EOI.US,D,20110907,000000,4.36479,4.41143,4.3354,4.40279,259546.02197057,0
+EOI.US,D,20110908,000000,4.36326,4.42239,4.36326,4.38052,444757.44974671,0
+EOI.US,D,20110909,000000,4.33377,4.33377,4.2498,4.28322,380268.3023696,0
+EOI.US,D,20110912,000000,4.25885,4.27999,4.19631,4.27133,439321.02344716,0
+EOI.US,D,20110913,000000,4.26247,4.32101,4.2458,4.31692,309988.70441023,0
+EOI.US,D,20110914,000000,4.32101,4.40975,4.29206,4.37166,368155.83952249,0
+EOI.US,D,20110915,000000,4.40029,4.4462,4.37526,4.42533,212359.9427248,0
+EOI.US,D,20110916,000000,4.43877,4.46456,4.41384,4.44734,349674.09113836,0
+EOI.US,D,20110919,000000,4.36756,4.40975,4.33786,4.38413,387321.47457735,0
+EOI.US,D,20110920,000000,4.40528,4.44332,4.38413,4.40108,343916.20658804,0
+EOI.US,D,20110921,000000,4.38851,4.40528,4.27503,4.27503,260026.10831235,0
+EOI.US,D,20110922,000000,4.14511,4.20831,4.09436,4.15768,426649.6854713,0
+EOI.US,D,20110923,000000,4.11587,4.17814,4.11587,4.15281,302929.22909951,0
+EOI.US,D,20110926,000000,4.18278,4.22068,4.12008,4.22068,407205.6633692,0
+EOI.US,D,20110927,000000,4.30435,4.32577,4.2458,4.26247,295086.06798793,0
+EOI.US,D,20110928,000000,4.2582,4.29206,4.17814,4.17814,194707.05237936,0
+EOI.US,D,20110929,000000,4.23306,4.2498,4.12787,4.18699,208332.25993591,0
+EOI.US,D,20110930,000000,4.14253,4.17814,4.10283,4.1076,534469.51411942,0
+EOI.US,D,20111003,000000,4.08209,4.11587,3.96453,3.96453,361122.62714075,0
+EOI.US,D,20111004,000000,3.9156,3.95396,3.82269,3.95396,554233.9439551,0
+EOI.US,D,20111005,000000,3.97508,4.05133,3.95832,4.03422,315908.36860308,0
+EOI.US,D,20111006,000000,4.01973,4.10979,4.01144,4.10979,444028.39083813,0
+EOI.US,D,20111007,000000,4.1232,4.13196,4.07267,4.10218,377679.828089,0
+EOI.US,D,20111010,000000,4.14511,4.20831,4.12008,4.20831,320029.54741913,0
+EOI.US,D,20111011,000000,4.16995,4.22868,4.16595,4.19527,200064.68989197,0
+EOI.US,D,20111012,000000,4.20364,4.26715,4.20364,4.23753,436735.70071804,0
+EOI.US,D,20111013,000000,4.19964,4.25418,4.18278,4.2458,300936.39804826,0
+EOI.US,D,20111014,000000,4.28065,4.32663,4.2716,4.30979,342166.0450006,0
+EOI.US,D,20111017,000000,4.28417,4.29694,4.22115,4.22888,325085.686507,0
+EOI.US,D,20111018,000000,4.22115,4.34425,4.19974,4.31416,473311.55665454,0
+EOI.US,D,20111019,000000,4.31416,4.33129,4.25894,4.2716,343378.34180246,0
+EOI.US,D,20111020,000000,4.28065,4.3015,4.2421,4.29295,302188.6145022,0
+EOI.US,D,20111021,000000,4.33129,4.36918,4.33129,4.35652,230107.37961457,0
+EOI.US,D,20111024,000000,4.35225,4.41143,4.35225,4.41143,396387.4376624,0
+EOI.US,D,20111025,000000,4.36203,4.38338,4.30645,4.31074,365286.87716036,0
+EOI.US,D,20111026,000000,4.34785,4.36479,4.29694,4.35652,463989.26738263,0
+EOI.US,D,20111027,000000,4.44534,4.49196,4.416,4.47076,634997.70316459,0
+EOI.US,D,20111028,000000,4.44771,4.49103,4.43904,4.48598,284783.64620635,0
+EOI.US,D,20111031,000000,4.44676,4.45094,4.40202,4.40202,324616.10533679,0
+EOI.US,D,20111101,000000,4.24239,4.32377,4.24239,4.29378,465789.85379372,0
+EOI.US,D,20111102,000000,4.32663,4.35225,4.3055,4.33129,490113.5281009,0
+EOI.US,D,20111103,000000,4.3707,4.40945,4.31513,4.39649,405387.2181664,0
+EOI.US,D,20111104,000000,4.34596,4.38461,4.34205,4.38107,241111.54685858,0
+EOI.US,D,20111107,000000,4.36479,4.40744,4.35225,4.40744,289919.62459834,0
+EOI.US,D,20111108,000000,4.43058,4.44352,4.37928,4.44352,601165.7980483,0
+EOI.US,D,20111109,000000,4.34519,4.34909,4.28095,4.29787,483483.71430836,0
+EOI.US,D,20111110,000000,4.33244,4.35804,4.30245,4.34519,390307.04434418,0
+EOI.US,D,20111111,000000,4.38774,4.42229,4.37928,4.40468,319665.01796484,0
+EOI.US,D,20111114,000000,4.37508,4.39231,4.33244,4.34062,452853.78549369,0
+EOI.US,D,20111115,000000,4.31958,4.38338,4.31958,4.37928,471734.73039838,0
+EOI.US,D,20111116,000000,4.33643,4.39231,4.33643,4.35358,417503.88308215,0
+EOI.US,D,20111117,000000,4.35358,4.36642,4.28095,4.31074,529593.0134658,0
+EOI.US,D,20111118,000000,4.31958,4.31958,4.28949,4.29787,349490.25063545,0
+EOI.US,D,20111121,000000,4.23401,4.24668,4.1867,4.21669,496685.56344969,0
+EOI.US,D,20111122,000000,4.20393,4.23849,4.19108,4.20393,288447.85005811,0
+EOI.US,D,20111123,000000,4.16129,4.16957,4.13969,4.14862,303927.22040088,0
+EOI.US,D,20111125,000000,4.14862,4.18251,4.13969,4.15233,150172.47844378,0
+EOI.US,D,20111128,000000,4.25505,4.25963,4.19527,4.2085,394870.49088432,0
+EOI.US,D,20111129,000000,4.22144,4.25505,4.2124,4.22897,306241.5097029,0
+EOI.US,D,20111130,000000,4.30693,4.35243,4.30254,4.33835,510093.31395426,0
+EOI.US,D,20111201,000000,4.32377,4.36642,4.32377,4.36642,366077.91658133,0
+EOI.US,D,20111202,000000,4.38461,4.41088,4.37624,4.38107,446447.73185607,0
+EOI.US,D,20111205,000000,4.42649,4.44352,4.39231,4.41744,465972.64377944,0
+EOI.US,D,20111206,000000,4.40155,4.44524,4.39746,4.43619,344725.10480073,0
+EOI.US,D,20111207,000000,4.41517,4.4539,4.38926,4.4242,347909.22231067,0
+EOI.US,D,20111208,000000,4.39354,4.4242,4.34596,4.35452,390535.00656776,0
+EOI.US,D,20111209,000000,4.35927,4.43267,4.35927,4.40661,489056.70783863,0
+EOI.US,D,20111212,000000,4.34596,4.37203,4.30731,4.33738,415915.50113722,0
+EOI.US,D,20111213,000000,4.35062,4.38461,4.29864,4.31177,547739.6468761,0
+EOI.US,D,20111214,000000,4.27257,4.29438,4.25543,4.2641,344583.28498422,0
+EOI.US,D,20111215,000000,4.29438,4.30321,4.24714,4.25123,479694.49891464,0
+EOI.US,D,20111216,000000,4.2641,4.28141,4.24714,4.28141,511370.74282,0
+EOI.US,D,20111219,000000,4.29438,4.29864,4.23409,4.25123,458361.64696008,0
+EOI.US,D,20111220,000000,4.29018,4.32883,4.29018,4.30731,655852.56981168,0
+EOI.US,D,20111221,000000,4.29438,4.29864,4.2641,4.2856,388520.11465616,0
+EOI.US,D,20111222,000000,4.29438,4.35062,4.29018,4.34205,610711.84747514,0
+EOI.US,D,20111223,000000,4.34596,4.38107,4.34596,4.37624,409443.26491857,0
+EOI.US,D,20111227,000000,4.35927,4.39812,4.35927,4.38107,609067.78812079,0
+EOI.US,D,20111228,000000,4.38107,4.38107,4.31636,4.31636,622991.3425506,0
+EOI.US,D,20111229,000000,4.32484,4.35927,4.32484,4.34596,580592.46999991,0
+EOI.US,D,20111230,000000,4.3569,4.40192,4.34396,4.39309,675073.88227599,0
+EOI.US,D,20120103,000000,4.44115,4.46685,4.44115,4.44534,388133.52434152,0
+EOI.US,D,20120104,000000,4.41517,4.4539,4.41517,4.4539,368788.2508524,0
+EOI.US,D,20120105,000000,4.43267,4.46285,4.41517,4.46285,351791.93373156,0
+EOI.US,D,20120106,000000,4.44971,4.49769,4.44971,4.46285,322260.84586556,0
+EOI.US,D,20120109,000000,4.48436,4.51054,4.47579,4.5056,523513.67066473,0
+EOI.US,D,20120110,000000,4.53243,4.54528,4.51084,4.52415,689107.74100752,0
+EOI.US,D,20120111,000000,4.50625,4.51084,4.49294,4.49769,505144.32761664,0
+EOI.US,D,20120112,000000,4.50159,4.5191,4.48893,4.51084,323613.91196678,0
+EOI.US,D,20120113,000000,4.48893,4.49294,4.45381,4.48893,431786.71438044,0
+EOI.US,D,20120117,000000,4.53081,4.53081,4.49122,4.49588,437499.42669288,0
+EOI.US,D,20120118,000000,4.49294,4.54528,4.49294,4.53652,380549.84096829,0
+EOI.US,D,20120119,000000,4.55861,4.56718,4.54994,4.55861,408654.32653193,0
+EOI.US,D,20120120,000000,4.54528,4.60135,4.54167,4.59335,384378.97601407,0
+EOI.US,D,20120123,000000,4.60135,4.62792,4.58888,4.60135,377973.97289361,0
+EOI.US,D,20120124,000000,4.58451,4.61516,4.57603,4.60135,297398.25625562,0
+EOI.US,D,20120125,000000,4.59335,4.66312,4.58888,4.66312,370976.47809531,0
+EOI.US,D,20120126,000000,4.6675,4.68503,4.63285,4.65485,365113.54182906,0
+EOI.US,D,20120127,000000,4.68026,4.68026,4.62391,4.65857,469082.17457106,0
+EOI.US,D,20120130,000000,4.61516,4.68026,4.61516,4.67589,552622.45063268,0
+EOI.US,D,20120131,000000,4.70046,4.71835,4.64638,4.68712,464436.78769249,0
+EOI.US,D,20120201,000000,4.70664,4.73245,4.6978,4.72843,343255.43129482,0
+EOI.US,D,20120202,000000,4.72386,4.74566,4.71111,4.74566,473039.47271028,0
+EOI.US,D,20120203,000000,4.76832,4.78537,4.76832,4.77214,668075.33696051,0
+EOI.US,D,20120206,000000,4.74566,4.78489,4.74109,4.75861,493712.59988878,0
+EOI.US,D,20120207,000000,4.75481,4.78089,4.73737,4.77688,397903.33392332,0
+EOI.US,D,20120208,000000,4.77214,4.80772,4.76832,4.80325,271550.28155024,0
+EOI.US,D,20120209,000000,4.80325,4.83391,4.78992,4.83391,328882.25552083,0
+EOI.US,D,20120210,000000,4.78537,4.80325,4.76832,4.79421,557172.24044976,0
+EOI.US,D,20120213,000000,4.82058,4.83391,4.78089,4.79811,624033.45557265,0
+EOI.US,D,20120214,000000,4.78537,4.79421,4.76832,4.79421,251482.25225551,0
+EOI.US,D,20120215,000000,4.81116,4.82058,4.76832,4.78089,417955.60546066,0
+EOI.US,D,20120216,000000,4.79421,4.82505,4.78089,4.82505,320079.97224279,0
+EOI.US,D,20120217,000000,4.838,4.85551,4.82886,4.84684,378213.49080594,0
+EOI.US,D,20120221,000000,4.86028,4.86864,4.82886,4.83391,268329.39593973,0
+EOI.US,D,20120222,000000,4.83391,4.85551,4.80772,4.80772,474493.38845878,0
+EOI.US,D,20120223,000000,4.82058,4.84684,4.80772,4.84684,268896.67520576,0
+EOI.US,D,20120224,000000,4.85113,4.87351,4.83391,4.8639,295842.44034265,0
+EOI.US,D,20120227,000000,4.83391,4.8777,4.82886,4.86028,244847.18587718,0
+EOI.US,D,20120228,000000,4.87351,4.89539,4.86028,4.89539,255691.67451296,0
+EOI.US,D,20120229,000000,4.90053,4.91015,4.87397,4.87845,344549.66843513,0
+EOI.US,D,20120301,000000,4.88208,4.91233,4.8777,4.8992,397824.54513637,0
+EOI.US,D,20120302,000000,4.8892,4.89815,4.85856,4.87179,341708.01951911,0
+EOI.US,D,20120305,000000,4.86864,4.86864,4.83391,4.85113,391594.97838151,0
+EOI.US,D,20120306,000000,4.8003,4.8003,4.76956,4.7826,566814.93745525,0
+EOI.US,D,20120307,000000,4.78774,4.83152,4.7784,4.83152,376213.30613456,0
+EOI.US,D,20120308,000000,4.84038,4.87179,4.81848,4.87179,339467.26641826,0
+EOI.US,D,20120309,000000,4.86217,4.8892,4.84904,4.87179,330805.75243957,0
+EOI.US,D,20120312,000000,4.85856,4.87179,4.84468,4.84468,340761.50355856,0
+EOI.US,D,20120313,000000,4.87179,4.93815,4.84904,4.93815,581582.05716401,0
+EOI.US,D,20120314,000000,4.90691,4.91577,4.88464,4.90206,686203.06106195,0
+EOI.US,D,20120315,000000,4.89321,4.93815,4.8892,4.93815,377806.94066527,0
+EOI.US,D,20120316,000000,4.95557,4.95557,4.91577,4.92871,269374.66051327,0
+EOI.US,D,20120319,000000,4.90206,4.93309,4.89815,4.92481,407079.60131008,0
+EOI.US,D,20120320,000000,4.90691,4.911,4.88464,4.90691,274628.29682709,0
+EOI.US,D,20120321,000000,4.91996,4.93309,4.89321,4.91577,377914.09341553,0
+EOI.US,D,20120322,000000,4.89815,4.911,4.87531,4.89815,429404.14146307,0
+EOI.US,D,20120323,000000,4.89815,4.89815,4.87179,4.88464,472903.95599671,0
+EOI.US,D,20120326,000000,4.911,4.92871,4.89815,4.92871,460358.68007998,0
+EOI.US,D,20120327,000000,4.93309,4.93815,4.91996,4.92871,406176.15655306,0
+EOI.US,D,20120328,000000,4.93309,4.93309,4.88464,4.911,299394.23885836,0
+EOI.US,D,20120329,000000,4.88026,4.89815,4.87179,4.8892,292011.20426257,0
+EOI.US,D,20120330,000000,4.91634,4.92099,4.87913,4.89235,402942.66473661,0
+EOI.US,D,20120402,000000,4.88026,4.93815,4.88026,4.92871,276263.95204417,0
+EOI.US,D,20120403,000000,4.91006,4.93186,4.90053,4.92329,259855.92453256,0
+EOI.US,D,20120404,000000,4.8916,4.90557,4.87007,4.88807,369732.66577865,0
+EOI.US,D,20120405,000000,4.87007,4.90053,4.87007,4.87863,167239.18021429,0
+EOI.US,D,20120409,000000,4.86694,4.86694,4.82685,4.83152,287712.48804659,0
+EOI.US,D,20120410,000000,4.83152,4.85352,4.75623,4.76069,453223.56753378,0
+EOI.US,D,20120411,000000,4.78774,4.80886,4.7826,4.7826,250412.82578731,0
+EOI.US,D,20120412,000000,4.77384,4.84468,4.77384,4.84468,244909.16638957,0
+EOI.US,D,20120413,000000,4.83876,4.83876,4.78982,4.79392,286919.34759129,0
+EOI.US,D,20120416,000000,4.81848,4.81848,4.7784,4.8003,195653.56833993,0
+EOI.US,D,20120417,000000,4.8161,4.87027,4.8161,4.86543,293553.36345248,0
+EOI.US,D,20120418,000000,4.84904,4.87531,4.84468,4.86217,338969.32128474,0
+EOI.US,D,20120419,000000,4.86523,4.87863,4.81639,4.83456,230751.34663325,0
+EOI.US,D,20120420,000000,4.85209,4.86113,4.83876,4.84771,150462.42117975,0
+EOI.US,D,20120423,000000,4.81136,4.82115,4.78982,4.81639,211675.00553692,0
+EOI.US,D,20120424,000000,4.81136,4.84771,4.81136,4.84315,207940.4170355,0
+EOI.US,D,20120425,000000,4.88311,4.8916,4.87007,4.88311,217696.5698942,0
+EOI.US,D,20120426,000000,4.87863,4.90557,4.87436,4.90053,424362.70961542,0
+EOI.US,D,20120427,000000,4.90053,4.90557,4.8916,4.90557,234853.61614043,0
+EOI.US,D,20120430,000000,4.89874,4.90329,4.88016,4.89874,192302.41860166,0
+EOI.US,D,20120501,000000,4.89196,4.94652,4.89196,4.92424,329983.19750381,0
+EOI.US,D,20120502,000000,4.90053,4.91863,4.88807,4.91863,162760.82556406,0
+EOI.US,D,20120503,000000,4.92824,4.92824,4.87027,4.89196,173635.77919748,0
+EOI.US,D,20120504,000000,4.86543,4.86543,4.82066,4.84315,255922.78828801,0
+EOI.US,D,20120507,000000,4.82524,4.85209,4.81639,4.84771,333558.10739702,0
+EOI.US,D,20120508,000000,4.82524,4.82524,4.76774,4.82115,404337.75152423,0
+EOI.US,D,20120509,000000,4.78439,4.81087,4.75337,4.78002,413151.59049102,0
+EOI.US,D,20120510,000000,4.81087,4.82914,4.80268,4.8161,526227.15648728,0
+EOI.US,D,20120511,000000,4.79764,4.81087,4.77128,4.78439,279393.44266182,0
+EOI.US,D,20120514,000000,4.73938,4.75337,4.72643,4.73938,278730.56633429,0
+EOI.US,D,20120515,000000,4.73531,4.75748,4.70368,4.71738,610322.10560904,0
+EOI.US,D,20120516,000000,4.73938,4.74881,4.69484,4.70368,368798.75602401,0
+EOI.US,D,20120517,000000,4.71254,4.71254,4.64106,4.64951,468742.85752859,0
+EOI.US,D,20120518,000000,4.65467,4.65467,4.58641,4.59117,254147.41428873,0
+EOI.US,D,20120521,000000,4.618,4.65467,4.58641,4.64532,352548.30608627,0
+EOI.US,D,20120522,000000,4.66779,4.68578,4.63201,4.64951,366331.09121673,0
+EOI.US,D,20120523,000000,4.63201,4.66321,4.59983,4.66321,309554.84082342,0
+EOI.US,D,20120524,000000,4.68998,4.68998,4.64106,4.67666,279139.21750928,0
+EOI.US,D,20120525,000000,4.67666,4.68104,4.66321,4.67666,203970.51269036,0
+EOI.US,D,20120529,000000,4.69913,4.72643,4.68578,4.72643,166514.32337436,0
+EOI.US,D,20120530,000000,4.69913,4.69913,4.67246,4.68578,226444.22627997,0
+EOI.US,D,20120531,000000,4.6934,4.69796,4.64285,4.68407,439758.03858545,0
+EOI.US,D,20120601,000000,4.61544,4.61962,4.5609,4.58346,364559.9192861,0
+EOI.US,D,20120604,000000,4.59117,4.59117,4.52415,4.54224,189219.15073902,0
+EOI.US,D,20120605,000000,4.53844,4.58383,4.52929,4.58383,228826.79919734,0
+EOI.US,D,20120606,000000,4.60668,4.66046,4.59755,4.66046,206121.97183268,0
+EOI.US,D,20120607,000000,4.68797,4.70159,4.66493,4.67437,240774.33085043,0
+EOI.US,D,20120608,000000,4.65143,4.69682,4.64647,4.69682,119376.56791794,0
+EOI.US,D,20120611,000000,4.71254,4.71738,4.64532,4.64951,183117.74707762,0
+EOI.US,D,20120612,000000,4.65618,4.69217,4.63742,4.69217,293597.48517315,0
+EOI.US,D,20120613,000000,4.68797,4.69217,4.64647,4.65618,412556.99777884,0
+EOI.US,D,20120614,000000,4.66779,4.69484,4.65857,4.68998,266925.90501485,0
+EOI.US,D,20120615,000000,4.70607,4.71978,4.68797,4.71978,302818.92479778,0
+EOI.US,D,20120618,000000,4.70159,4.72862,4.69682,4.71063,227879.23271962,0
+EOI.US,D,20120619,000000,4.74242,4.79649,4.72862,4.76937,319773.22123227,0
+EOI.US,D,20120620,000000,4.78278,4.78278,4.74242,4.76469,322248.23965965,0
+EOI.US,D,20120621,000000,4.77849,4.77849,4.67437,4.68312,302349.34362756,0
+EOI.US,D,20120622,000000,4.70607,4.70607,4.67873,4.69217,313650.80722766,0
+EOI.US,D,20120625,000000,4.66046,4.66046,4.61077,4.63363,222681.27381524,0
+EOI.US,D,20120626,000000,4.65618,4.67437,4.63742,4.6697,269473.40912624,0
+EOI.US,D,20120627,000000,4.68797,4.71063,4.67873,4.70607,198639.13810676,0
+EOI.US,D,20120628,000000,4.69217,4.72406,4.65143,4.71978,227380.23706893,0
+EOI.US,D,20120629,000000,4.79175,4.80658,4.7604,4.80658,465342.33348384,0
+EOI.US,D,20120702,000000,4.79649,4.80658,4.76469,4.79175,278963.78114366,0
+EOI.US,D,20120703,000000,4.82181,4.82181,4.79859,4.80393,141397.50861188,0
+EOI.US,D,20120705,000000,4.80393,4.82619,4.79431,4.81753,237197.31992291,0
+EOI.US,D,20120706,000000,4.77622,4.78992,4.76212,4.7806,132784.31842251,0
+EOI.US,D,20120709,000000,4.77384,4.78278,4.75596,4.77384,197667.40973436,0
+EOI.US,D,20120710,000000,4.79431,4.80393,4.73928,4.75757,296606.1663175,0
+EOI.US,D,20120711,000000,4.75337,4.77622,4.73928,4.76736,190305.38548176,0
+EOI.US,D,20120712,000000,4.73308,4.74242,4.70607,4.72406,164794.62678453,0
+EOI.US,D,20120713,000000,4.74005,4.81392,4.73576,4.81392,213287.54937649,0
+EOI.US,D,20120716,000000,4.80393,4.8083,4.78992,4.80393,141606.56152658,0
+EOI.US,D,20120717,000000,4.80886,4.83667,4.77231,4.83667,190645.7530414,0
+EOI.US,D,20120718,000000,4.82771,4.87007,4.82363,4.86094,288922.68381413,0
+EOI.US,D,20120719,000000,4.86741,4.88597,4.84448,4.87627,199555.18906969,0
+EOI.US,D,20120720,000000,4.86266,4.86266,4.84019,4.85361,140858.59330913,0
+EOI.US,D,20120723,000000,4.78992,4.83086,4.76212,4.82619,225861.18925654,0
+EOI.US,D,20120724,000000,4.81878,4.82771,4.73537,4.749,390117.9512555,0
+EOI.US,D,20120725,000000,4.75757,4.77164,4.73928,4.74881,256829.38459651,0
+EOI.US,D,20120726,000000,4.8083,4.82619,4.78518,4.82181,235709.78762528,0
+EOI.US,D,20120727,000000,4.82181,4.8992,4.82181,4.89501,382072.04033218,0
+EOI.US,D,20120730,000000,4.88102,4.8992,4.86266,4.87627,213637.37159054,0
+EOI.US,D,20120731,000000,4.88597,4.89501,4.86741,4.87627,268107.73681911,0
+EOI.US,D,20120801,000000,4.88597,4.89501,4.86266,4.88102,157944.20438852,0
+EOI.US,D,20120802,000000,4.85085,4.87855,4.80886,4.84601,263920.37542201,0
+EOI.US,D,20120803,000000,4.88292,4.93377,4.88292,4.90083,307553.6056349,0
+EOI.US,D,20120806,000000,4.90902,4.93642,4.90902,4.91767,145931.54067155,0
+EOI.US,D,20120807,000000,4.92481,4.96108,4.92481,4.94261,197154.75736063,0
+EOI.US,D,20120808,000000,4.91767,4.96346,4.91767,4.9545,205627.17825064,0
+EOI.US,D,20120809,000000,4.95242,4.99363,4.95242,4.97964,217258.50423877,0
+EOI.US,D,20120810,000000,4.97535,4.99829,4.96603,4.99829,228734.35368733,0
+EOI.US,D,20120813,000000,5.00458,5.00458,4.96822,4.99107,300955.30735713,0
+EOI.US,D,20120814,000000,4.99992,5.01345,4.98202,4.99107,273536.80949854,0
+EOI.US,D,20120815,000000,4.99363,5.01705,4.9705,5.00249,398004.18357061,0
+EOI.US,D,20120816,000000,5.01172,5.02153,4.99829,5.01172,350180.44040914,0
+EOI.US,D,20120817,000000,5.00743,5.02553,5.00249,5.02553,197964.70609045,0
+EOI.US,D,20120820,000000,5.01705,5.02153,5.00249,5.00743,236937.84218454,0
+EOI.US,D,20120821,000000,5.01705,5.04828,5.00249,5.02553,416506.94229794,0
+EOI.US,D,20120822,000000,5.02153,5.03981,5.00743,5.01705,271384.29983906,0
+EOI.US,D,20120823,000000,5.01705,5.01705,4.97535,4.99363,216605.08256567,0
+EOI.US,D,20120824,000000,4.99363,5.03056,4.9845,5.00743,258159.33932022,0
+EOI.US,D,20120827,000000,5.01705,5.02153,4.99829,5.01172,222020.49852202,0
+EOI.US,D,20120828,000000,5.00249,5.02153,4.99829,5.00743,218226.0305425,0
+EOI.US,D,20120829,000000,5.01705,5.02153,5.00743,5.01172,176728.50171456,0
+EOI.US,D,20120830,000000,5.00743,5.00743,4.96603,4.97964,227557.77446886,0
+EOI.US,D,20120831,000000,5.00249,5.02153,4.9845,5.02153,315074.25797855,0
+EOI.US,D,20120904,000000,5.00896,5.01868,4.98574,4.99992,397874.96996001,0
+EOI.US,D,20120905,000000,4.99363,5.00249,4.97535,4.9845,180956.83328087,0
+EOI.US,D,20120906,000000,5.01345,5.06017,5.00896,5.06017,387019.97615263,0
+EOI.US,D,20120907,000000,5.06017,5.06988,5.05075,5.06485,211373.50711218,0
+EOI.US,D,20120910,000000,5.04828,5.07207,5.04828,5.04828,337184.49263104,0
+EOI.US,D,20120911,000000,5.05075,5.07826,5.0419,5.06485,287214.54291305,0
+EOI.US,D,20120912,000000,5.06988,5.08826,5.06485,5.08264,248116.395277,0
+EOI.US,D,20120913,000000,5.07826,5.17145,5.0736,5.14813,388276.39467518,0
+EOI.US,D,20120914,000000,5.14813,5.19525,5.14356,5.19525,426471.09755421,0
+EOI.US,D,20120917,000000,5.1862,5.1862,5.12986,5.15241,448053.9725927,0
+EOI.US,D,20120918,000000,5.15241,5.16631,5.13871,5.16631,330880.33915788,0
+EOI.US,D,20120919,000000,5.1764,5.18118,5.15241,5.17145,270901.06194578,0
+EOI.US,D,20120920,000000,5.14356,5.1764,5.13442,5.1624,180670.04209636,0
+EOI.US,D,20120921,000000,5.17145,5.19039,5.16631,5.18118,263354.14667313,0
+EOI.US,D,20120924,000000,5.16631,5.1862,5.1567,5.18118,249990.51788926,0
+EOI.US,D,20120925,000000,5.1764,5.20515,5.14356,5.14356,294762.50870286,0
+EOI.US,D,20120926,000000,5.13871,5.14813,5.10681,5.12109,239587.24646039,0
+EOI.US,D,20120927,000000,5.13871,5.17145,5.11662,5.16631,254816.59371923,0
+EOI.US,D,20120928,000000,5.1567,5.1567,5.13442,5.14356,288314.43437888,0
+EOI.US,D,20121001,000000,5.16631,5.20049,5.1624,5.17145,269861.04995804,0
+EOI.US,D,20121002,000000,5.20897,5.20897,5.14356,5.17145,199258.94323076,0
+EOI.US,D,20121003,000000,5.18118,5.20049,5.1624,5.1862,204514.68057889,0
+EOI.US,D,20121004,000000,5.19039,5.22246,5.19039,5.22246,282958.8979006,0
+EOI.US,D,20121005,000000,5.2458,5.25998,5.2178,5.23599,237407.42335477,0
+EOI.US,D,20121008,000000,5.20897,5.23599,5.20515,5.23599,180902.20638858,0
+EOI.US,D,20121009,000000,5.22246,5.22695,5.18118,5.18118,158266.71315643,0
+EOI.US,D,20121010,000000,5.1844,5.1844,5.15117,5.16061,193722.71780108,0
+EOI.US,D,20121011,000000,5.17926,5.19402,5.16061,5.1747,174306.00914513,0
+EOI.US,D,20121012,000000,5.1862,5.19039,5.14813,5.1624,219035.97927237,0
+EOI.US,D,20121015,000000,5.16631,5.20049,5.1624,5.19039,179295.96565197,0
+EOI.US,D,20121016,000000,5.20897,5.22246,5.19525,5.22246,251988.60152631,0
+EOI.US,D,20121017,000000,5.22246,5.23142,5.20897,5.2178,287252.3615308,0
+EOI.US,D,20121018,000000,5.20897,5.21267,5.1764,5.20049,205784.75582453,0
+EOI.US,D,20121019,000000,5.1764,5.1764,5.11139,5.13871,339147.90920183,0
+EOI.US,D,20121022,000000,5.14223,5.1467,5.08606,5.0955,333193.57794274,0
+EOI.US,D,20121023,000000,5.06218,5.06218,5.0202,5.03933,304792.84654017,0
+EOI.US,D,20121024,000000,5.03933,5.05799,5.03009,5.03009,153553.04266251,0
+EOI.US,D,20121025,000000,5.06732,5.07207,5.03009,5.05799,184466.6111102,0
+EOI.US,D,20121026,000000,5.05799,5.07636,5.01105,5.07207,291775.88841887,0
+EOI.US,D,20121031,000000,5.0955,5.11434,5.06218,5.08606,359929.23964776,0
+EOI.US,D,20121101,000000,5.1053,5.14223,5.08606,5.11434,381562.53950989,0
+EOI.US,D,20121102,000000,5.16061,5.16061,5.08092,5.09063,198810.37240372,0
+EOI.US,D,20121105,000000,5.07636,5.10054,5.04828,5.07636,181366.534973,0
+EOI.US,D,20121106,000000,5.1053,5.12376,5.09063,5.10987,278597.15065505,0
+EOI.US,D,20121107,000000,5.06732,5.06732,5.00125,5.02515,371018.49878166,0
+EOI.US,D,20121108,000000,5.01582,5.03475,4.96907,4.97821,200764.33432008,0
+EOI.US,D,20121109,000000,4.96423,4.99678,4.95509,4.96907,272570.33371196,0
+EOI.US,D,20121112,000000,4.98763,4.99278,4.94546,4.97821,218250.19243718,0
+EOI.US,D,20121113,000000,4.97821,5.00125,4.95033,4.95965,299583.33194705,0
+EOI.US,D,20121114,000000,4.97821,4.97821,4.82811,4.8379,512795.24408805,0
+EOI.US,D,20121115,000000,4.82811,4.82811,4.6976,4.75394,814770.60360691,0
+EOI.US,D,20121116,000000,4.75833,4.84734,4.73938,4.84734,521498.77875313,0
+EOI.US,D,20121119,000000,4.91243,4.95965,4.90844,4.95965,345711.54041334,0
+EOI.US,D,20121120,000000,4.97193,4.98639,4.94328,4.98174,249795.12169762,0
+EOI.US,D,20121121,000000,4.99582,5.024,4.98174,5.01942,201847.41751136,0
+EOI.US,D,20121123,000000,5.024,5.06653,5.01942,5.04713,94365.855388543,0
+EOI.US,D,20121126,000000,5.02895,5.04342,5.0099,5.03371,201763.37613861,0
+EOI.US,D,20121127,000000,5.03838,5.07141,5.024,5.02895,336986.99540509,0
+EOI.US,D,20121128,000000,5.01468,5.06179,4.98174,5.06179,238793.05548793,0
+EOI.US,D,20121129,000000,5.0856,5.09463,5.05228,5.08017,276089.56619572,0
+EOI.US,D,20121130,000000,5.07141,5.09034,5.06179,5.08017,229509.63535091,0
+EOI.US,D,20121203,000000,5.0856,5.09034,5.04713,5.06179,265699.95148992,0
+EOI.US,D,20121204,000000,5.05228,5.07559,5.02895,5.05228,236007.08398138,0
+EOI.US,D,20121205,000000,5.06179,5.07559,5.01468,5.04342,409779.43040958,0
+EOI.US,D,20121206,000000,5.024,5.05228,5.01942,5.04342,333702.02824786,0
+EOI.US,D,20121207,000000,5.04713,5.05228,5.024,5.02895,247291.73930693,0
+EOI.US,D,20121210,000000,5.0099,5.03838,5.00525,5.00525,338527.05356067,0
+EOI.US,D,20121211,000000,5.01468,5.06179,5.01468,5.03838,392742.14311951,0
+EOI.US,D,20121212,000000,5.04342,5.07141,5.03838,5.04713,323747.32764602,0
+EOI.US,D,20121213,000000,5.04713,5.05732,5.01942,5.03371,389127.31357424,0
+EOI.US,D,20121214,000000,5.024,5.07141,5.01468,5.04342,255456.35866926,0
+EOI.US,D,20121217,000000,5.06179,5.07559,5.04713,5.07559,292341.0666506,0
+EOI.US,D,20121218,000000,5.09034,5.12376,5.08017,5.11376,257975.49881735,0
+EOI.US,D,20121219,000000,5.12785,5.13233,5.09034,5.09034,249112.28554405,0
+EOI.US,D,20121220,000000,5.03838,5.06179,5.02895,5.06179,406025.93259927,0
+EOI.US,D,20121221,000000,5.024,5.04713,5.00525,5.02895,300148.51017876,0
+EOI.US,D,20121224,000000,5.01468,5.04342,5.0003,5.0003,176159.12141419,0
+EOI.US,D,20121226,000000,5.024,5.02895,4.96728,5.0003,400213.42115669,0
+EOI.US,D,20121227,000000,5.0003,5.01468,4.93452,4.99107,253260.77780626,0
+EOI.US,D,20121228,000000,4.95755,4.9766,4.93948,4.94832,448231.50999264,0
+EOI.US,D,20121231,000000,4.96728,5.02895,4.95755,5.02895,330035.72336177,0
+EOI.US,D,20130102,000000,5.12785,5.14223,5.10473,5.14223,397541.95602051,0
+EOI.US,D,20130103,000000,5.1508,5.15555,5.12785,5.1508,249962.15392597,0
+EOI.US,D,20130104,000000,5.16031,5.19402,5.15555,5.1844,194459.13032977,0
+EOI.US,D,20130107,000000,5.1844,5.21154,5.16478,5.20411,292505.99784462,0
+EOI.US,D,20130108,000000,5.19982,5.20781,5.17993,5.20411,189907.23947839,0
+EOI.US,D,20130109,000000,5.21154,5.24009,5.20781,5.23542,301910.22745496,0
+EOI.US,D,20130110,000000,5.24009,5.27406,5.23542,5.25483,289679.05616885,0
+EOI.US,D,20130111,000000,5.25027,5.26941,5.24009,5.26941,251710.21447908,0
+EOI.US,D,20130114,000000,5.25483,5.26483,5.23542,5.26483,199240.03392189,0
+EOI.US,D,20130115,000000,5.24504,5.26483,5.22629,5.25027,256161.25568319,0
+EOI.US,D,20130116,000000,5.24009,5.26483,5.23542,5.25998,274239.60547813,0
+EOI.US,D,20130117,000000,5.27969,5.29243,5.26483,5.28824,316227.72581951,0
+EOI.US,D,20130118,000000,5.28407,5.30615,5.27406,5.30615,155281.14338962,0
+EOI.US,D,20130122,000000,5.29606,5.3288,5.28664,5.32328,345622.2464548,0
+EOI.US,D,20130123,000000,5.3288,5.33833,5.30967,5.33366,303330.52665437,0
+EOI.US,D,20130124,000000,5.33366,5.35308,5.31843,5.33833,301403.87818416,0
+EOI.US,D,20130125,000000,5.34898,5.35861,5.3288,5.35861,354728.1291919,0
+EOI.US,D,20130128,000000,5.36344,5.36344,5.33366,5.35861,223356.7563487,0
+EOI.US,D,20130129,000000,5.35308,5.38145,5.33833,5.38145,291138.22450317,0
+EOI.US,D,20130130,000000,5.38145,5.38584,5.35861,5.35861,342739.62736959,0
+EOI.US,D,20130131,000000,5.36764,5.38145,5.34898,5.35861,545294.04292919,0
+EOI.US,D,20130201,000000,5.36764,5.40419,5.36764,5.39524,561484.61338881,0
+EOI.US,D,20130204,000000,5.38584,5.38584,5.3288,5.33833,362654.28115906,0
+EOI.US,D,20130205,000000,5.34898,5.38584,5.34898,5.37232,490769.05080833,0
+EOI.US,D,20130206,000000,5.35861,5.39972,5.35861,5.39524,336561.53595556,0
+EOI.US,D,20130207,000000,5.39972,5.40875,5.35861,5.40875,461387.13637896,0
+EOI.US,D,20130208,000000,5.40419,5.43866,5.40419,5.42951,282055.45314357,0
+EOI.US,D,20130211,000000,5.42951,5.43866,5.40875,5.41924,316956.78472807,0
+EOI.US,D,20130212,000000,5.42951,5.44379,5.41924,5.42485,276339.58927964,0
+EOI.US,D,20130213,000000,5.43866,5.45845,5.41924,5.42951,439355.69051342,0
+EOI.US,D,20130214,000000,5.40875,5.43866,5.40875,5.43866,238980.04754229,0
+EOI.US,D,20130215,000000,5.43866,5.44816,5.40875,5.42485,227738.46342027,0
+EOI.US,D,20130219,000000,5.43704,5.46045,5.43704,5.46045,416777.97572503,0
+EOI.US,D,20130220,000000,5.45695,5.47045,5.4121,5.43227,366684.06498226,0
+EOI.US,D,20130221,000000,5.40668,5.41705,5.35518,5.36573,325822.09903569,0
+EOI.US,D,20130222,000000,5.39781,5.40267,5.37459,5.39781,179217.17686502,0
+EOI.US,D,20130225,000000,5.43227,5.43704,5.35518,5.36573,377344.71311517,0
+EOI.US,D,20130226,000000,5.37031,5.38401,5.34146,5.37459,498383.19917918,0
+EOI.US,D,20130227,000000,5.37031,5.42761,5.36137,5.4222,325587.83370918,0
+EOI.US,D,20130228,000000,5.42761,5.46045,5.42761,5.44646,460459.52972725,0
+EOI.US,D,20130301,000000,5.40668,5.46045,5.39781,5.46045,470508.77687344,0
+EOI.US,D,20130304,000000,5.43704,5.47045,5.4222,5.47045,323451.08180708,0
+EOI.US,D,20130305,000000,5.44646,5.51347,5.44646,5.51347,352710.08572881,0
+EOI.US,D,20130306,000000,5.53233,5.53765,5.50854,5.53233,225921.06873462,0
+EOI.US,D,20130307,000000,5.51843,5.54804,5.51843,5.54804,343377.2912853,0
+EOI.US,D,20130308,000000,5.55744,5.58476,5.53233,5.58476,301266.26043629,0
+EOI.US,D,20130311,000000,5.58011,5.59496,5.57021,5.59496,312002.54580468,0
+EOI.US,D,20130312,000000,5.57506,5.58963,5.55288,5.57506,251882.49929321,0
+EOI.US,D,20130313,000000,5.57021,5.58476,5.55744,5.58476,294773.01387446,0
+EOI.US,D,20130314,000000,5.59496,5.60868,5.58011,5.60868,243072.86239506,0
+EOI.US,D,20130315,000000,5.58963,5.61866,5.57506,5.59954,261462.16526916,0
+EOI.US,D,20130318,000000,5.54308,5.57506,5.53765,5.56545,250138.64080872,0
+EOI.US,D,20130319,000000,5.57782,5.57782,5.5167,5.54536,581245.89167302,0
+EOI.US,D,20130320,000000,5.5685,5.58315,5.56039,5.57421,283678.50215475,0
+EOI.US,D,20130321,000000,5.56039,5.57421,5.54107,5.56039,281348.45509533,0
+EOI.US,D,20130322,000000,5.56039,5.58315,5.56039,5.57782,233799.94742962,0
+EOI.US,D,20130325,000000,5.59791,5.61267,5.54536,5.58791,240090.4441797,0
+EOI.US,D,20130326,000000,5.59791,5.61267,5.58791,5.61267,298278.58963515,0
+EOI.US,D,20130327,000000,5.59791,5.61762,5.58315,5.61267,280156.1181195,0
+EOI.US,D,20130328,000000,5.63751,5.65064,5.62295,5.63751,567145.85036046,0
+EOI.US,D,20130401,000000,5.6416,5.6555,5.59791,5.6279,316421.02097682,0
+EOI.US,D,20130402,000000,5.64618,5.65064,5.61762,5.63751,273817.29758009,0
+EOI.US,D,20130403,000000,5.58791,5.63751,5.5508,5.56039,399026.33676665,0
+EOI.US,D,20130404,000000,5.56039,5.60315,5.5508,5.57421,282141.59555064,0
+EOI.US,D,20130405,000000,5.53613,5.59791,5.52538,5.59791,352716.38883177,0
+EOI.US,D,20130408,000000,5.59315,5.61267,5.52966,5.61267,258534.3739461,0
+EOI.US,D,20130409,000000,5.61762,5.62295,5.60315,5.61762,255372.31729653,0
+EOI.US,D,20130410,000000,5.6279,5.66997,5.6279,5.6555,328738.33467001,0
+EOI.US,D,20130411,000000,5.6555,5.71424,5.6555,5.69921,246180.29215237,0
+EOI.US,D,20130412,000000,5.66446,5.69921,5.66446,5.69339,305012.40462647,0
+EOI.US,D,20130415,000000,5.68014,5.68014,5.58791,5.60315,296792.10785469,0
+EOI.US,D,20130416,000000,5.64618,5.64618,5.60725,5.64618,467601.99589358,0
+EOI.US,D,20130417,000000,5.61762,5.6279,5.5642,5.59791,423036.95696035,0
+EOI.US,D,20130418,000000,5.58791,5.59791,5.54536,5.5642,300802.98236904,0
+EOI.US,D,20130419,000000,5.5763,5.59144,5.55803,5.5822,194278.44137835,0
+EOI.US,D,20130422,000000,5.5822,5.60562,5.57221,5.60562,275638.89433435,0
+EOI.US,D,20130423,000000,5.62657,5.66417,5.62657,5.66417,293019.70073553,0
+EOI.US,D,20130424,000000,5.66417,5.67425,5.65503,5.66417,192951.63820613,0
+EOI.US,D,20130425,000000,5.66873,5.70404,5.66873,5.69861,260762.52084105,0
+EOI.US,D,20130426,000000,5.67872,5.70404,5.67872,5.70404,265871.18578689,0
+EOI.US,D,20130429,000000,5.71424,5.72889,5.69272,5.71888,326882.07084945,0
+EOI.US,D,20130430,000000,5.72889,5.75639,5.69861,5.75203,455050.41687385,0
+EOI.US,D,20130501,000000,5.74604,5.74604,5.71424,5.71424,396288.68904941,0
+EOI.US,D,20130502,000000,5.73376,5.73727,5.71888,5.72889,390047.56660582,0
+EOI.US,D,20130503,000000,5.77659,5.79676,5.75203,5.77659,445377.25487073,0
+EOI.US,D,20130506,000000,5.78629,5.79676,5.76707,5.78144,259861.17711836,0
+EOI.US,D,20130507,000000,5.79192,5.81019,5.78144,5.81019,348269.54969632,0
+EOI.US,D,20130508,000000,5.81562,5.8338,5.79192,5.8338,315247.59330985,0
+EOI.US,D,20130509,000000,5.82474,5.8338,5.79676,5.82095,323825.06591581,0
+EOI.US,D,20130510,000000,5.82942,5.8394,5.82095,5.8338,287750.30666431,0
+EOI.US,D,20130513,000000,5.8394,5.85522,5.82942,5.8338,309043.23896683,0
+EOI.US,D,20130514,000000,5.84911,5.89749,5.84911,5.89749,248352.76163786,0
+EOI.US,D,20130515,000000,5.88776,5.94764,5.88776,5.92071,319659.76537904,0
+EOI.US,D,20130516,000000,5.90282,5.94764,5.90282,5.94764,330317.26196048,0
+EOI.US,D,20130517,000000,5.96125,5.98029,5.95135,5.98029,273441.21243705,0
+EOI.US,D,20130520,000000,6.00123,6.0197,5.98029,5.99629,344220.85656425,0
+EOI.US,D,20130521,000000,6.0139,6.02513,5.99629,6.00514,393024.73223536,0
+EOI.US,D,20130522,000000,6.0334,6.06198,5.95448,5.96449,375447.4791254,0
+EOI.US,D,20130523,000000,5.92347,5.9503,5.87654,5.93984,294160.56237055,0
+EOI.US,D,20130524,000000,5.89546,5.93508,5.8849,5.92347,171485.37057232,0
+EOI.US,D,20130528,000000,5.9783,5.99935,5.92347,5.9503,372286.47299297,0
+EOI.US,D,20130529,000000,5.92908,5.92908,5.8516,5.89546,387869.84453453,0
+EOI.US,D,20130530,000000,5.8849,5.92908,5.8849,5.9188,337364.13106528,0
+EOI.US,D,20130531,000000,5.91187,5.92974,5.84979,5.85522,333244.00276636,0
+EOI.US,D,20130603,000000,5.87654,5.88176,5.7685,5.8177,489909.72777199,0
+EOI.US,D,20130604,000000,5.80247,5.82722,5.74727,5.80743,321104.22647313,0
+EOI.US,D,20130605,000000,5.78802,5.78802,5.70501,5.71986,349503.90735852,0
+EOI.US,D,20130606,000000,5.73479,5.75353,5.69395,5.75353,286764.92156886,0
+EOI.US,D,20130607,000000,5.78802,5.82303,5.77258,5.82303,339059.66576044,0
+EOI.US,D,20130610,000000,5.8356,5.8413,5.7981,5.8177,322608.56704529,0
+EOI.US,D,20130611,000000,5.7685,5.8177,5.73927,5.7685,474563.77310846,0
+EOI.US,D,20130612,000000,5.78802,5.79354,5.71424,5.73927,385033.44820431,0
+EOI.US,D,20130613,000000,5.70501,5.79354,5.69395,5.79354,379540.29397817,0
+EOI.US,D,20130614,000000,5.7784,5.8177,5.74727,5.75821,341263.65076071,0
+EOI.US,D,20130617,000000,5.78314,5.81286,5.75353,5.7685,456894.07448848,0
+EOI.US,D,20130618,000000,5.76335,5.83161,5.76335,5.82303,508017.49204742,0
+EOI.US,D,20130619,000000,5.81562,5.8338,5.77059,5.77591,552826.25096159,0
+EOI.US,D,20130620,000000,5.75575,5.75575,5.60315,5.64731,681286.64075629,0
+EOI.US,D,20130621,000000,5.67263,5.67693,5.56355,5.62428,978100.80947132,0
+EOI.US,D,20130624,000000,5.5546,5.58315,5.4455,5.48928,552680.22907645,0
+EOI.US,D,20130625,000000,5.54498,5.58315,5.50968,5.57421,353138.69672982,0
+EOI.US,D,20130626,000000,5.60315,5.65188,5.60315,5.63913,464184.66357425,0
+EOI.US,D,20130627,000000,5.67263,5.71242,5.66635,5.70804,457650.4468432,0
+EOI.US,D,20130628,000000,5.70206,5.7367,5.6873,5.69699,331116.70551873,0
+EOI.US,D,20130701,000000,5.74088,5.75575,5.71681,5.73243,270648.93782755,0
+EOI.US,D,20130702,000000,5.79676,5.79676,5.72701,5.75041,206339.42888466,0
+EOI.US,D,20130703,000000,5.65703,5.72701,5.65703,5.71242,292082.6394294,0
+EOI.US,D,20130705,000000,5.79123,5.79123,5.72214,5.76126,368788.2508524,0
+EOI.US,D,20130708,000000,5.81019,5.82095,5.78077,5.79676,222401.83625086,0
+EOI.US,D,20130709,000000,5.84979,5.86949,5.82095,5.85522,197624.33853084,0
+EOI.US,D,20130710,000000,5.86044,5.86949,5.82474,5.84979,337176.08849376,0
+EOI.US,D,20130711,000000,5.91823,5.91823,5.8888,5.91823,167899.95550752,0
+EOI.US,D,20130712,000000,5.91823,5.94955,5.91823,5.93375,181138.57274943,0
+EOI.US,D,20130715,000000,5.9445,5.99935,5.9445,5.97771,219427.82217278,0
+EOI.US,D,20130716,000000,5.97771,5.97771,5.92804,5.9445,208104.29771233,0
+EOI.US,D,20130717,000000,5.97248,5.97771,5.9445,5.96401,184673.56299059,0
+EOI.US,D,20130718,000000,5.96401,6.00581,5.96401,6.00294,243736.78923976,0
+EOI.US,D,20130719,000000,5.98809,6.00581,5.97248,5.97771,230236.59322516,0
+EOI.US,D,20130722,000000,5.98534,5.9921,5.96553,5.97164,168274.9901334,0
+EOI.US,D,20130723,000000,6.00514,6.01008,5.97582,6.00514,194597.7985948,0
+EOI.US,D,20130724,000000,5.99762,6.02637,5.99762,6.01008,357671.67827236,0
+EOI.US,D,20130725,000000,6.00514,6.03684,5.98534,6.03684,245614.06340348,0
+EOI.US,D,20130726,000000,6.02637,6.0693,6.01008,6.0693,496180.26469605,0
+EOI.US,D,20130729,000000,6.06538,6.08062,6.04748,6.06083,365074.67269416,0
+EOI.US,D,20130730,000000,6.08729,6.09566,6.06083,6.08062,444791.0662958,0
+EOI.US,D,20130731,000000,6.11593,6.12098,6.0693,6.09566,360394.61874934,0
+EOI.US,D,20130801,000000,6.13536,6.14507,6.10965,6.14507,320103.08362029,0
+EOI.US,D,20130802,000000,6.14507,6.17069,6.13117,6.14507,295083.96695362,0
+EOI.US,D,20130805,000000,6.14507,6.14507,6.12098,6.13117,353200.67724222,0
+EOI.US,D,20130806,000000,6.10965,6.12098,6.0693,6.09138,302501.66861567,0
+EOI.US,D,20130807,000000,6.0693,6.08729,6.04142,6.08062,330075.64301383,0
+EOI.US,D,20130808,000000,6.10965,6.12594,6.07559,6.10965,442379.07889797,0
+EOI.US,D,20130809,000000,6.10965,6.12594,6.08062,6.09138,375524.16687804,0
+EOI.US,D,20130812,000000,6.0693,6.08729,6.06083,6.08729,275899.42258988,0
+EOI.US,D,20130813,000000,6.09566,6.10965,6.06083,6.09939,293900.03411505,0
+EOI.US,D,20130814,000000,6.10519,6.10519,6.06538,6.06538,284650.23052712,0
+EOI.US,D,20130815,000000,6.03684,6.03684,5.97582,5.9921,446740.82614354,0
+EOI.US,D,20130816,000000,6.01008,6.01008,5.95699,5.97582,465470.49657728,0
+EOI.US,D,20130819,000000,5.97582,5.98105,5.91994,5.93098,257123.52940113,0
+EOI.US,D,20130820,000000,5.92594,5.97582,5.9168,5.96553,227960.12254089,0
+EOI.US,D,20130821,000000,5.96449,5.97439,5.92869,5.95507,325231.70839215,0
+EOI.US,D,20130822,000000,5.9503,6.00078,5.9503,5.9957,222541.55503304,0
+EOI.US,D,20130823,000000,6.00514,6.01333,5.9901,6.00514,177817.88800877,0
+EOI.US,D,20130826,000000,6.01333,6.04036,5.9957,6.00078,258316.91689413,0
+EOI.US,D,20130827,000000,5.9602,5.96449,5.89462,5.89462,288955.24984607,0
+EOI.US,D,20130828,000000,5.91069,5.92347,5.89462,5.91069,205288.91172533,0
+EOI.US,D,20130829,000000,5.90623,5.9503,5.899,5.93508,257102.51905793,0
+EOI.US,D,20130830,000000,5.95507,5.9602,5.92347,5.92869,183682.92530933,0
+EOI.US,D,20130903,000000,5.96553,5.98534,5.92974,5.95135,182754.26814049,0
+EOI.US,D,20130904,000000,5.95135,5.99762,5.9405,5.9564,270433.58180988,0
+EOI.US,D,20130905,000000,5.98534,6.00514,5.97087,5.98029,247087.93897801,0
+EOI.US,D,20130906,000000,6.00514,6.04216,5.96069,6.02637,313312.54070236,0
+EOI.US,D,20130909,000000,6.03617,6.08006,6.0197,6.06454,273389.73709624,0
+EOI.US,D,20130910,000000,6.08224,6.11708,6.08224,6.10022,264718.76846309,0
+EOI.US,D,20130911,000000,6.08604,6.11451,6.06805,6.09879,313527.89672001,0
+EOI.US,D,20130912,000000,6.11451,6.12594,6.08995,6.09879,224013.32957327,0
+EOI.US,D,20130913,000000,6.10633,6.12241,6.08834,6.11157,122939.9221224,0
+EOI.US,D,20130916,000000,6.15355,6.1702,6.13069,6.15355,156904.19240078,0
+EOI.US,D,20130917,000000,6.14764,6.16714,6.1324,6.15535,334195.77131274,0
+EOI.US,D,20130918,000000,6.14764,6.26434,6.1324,6.25835,322419.4739566,0
+EOI.US,D,20130919,000000,6.2932,6.30851,6.24692,6.25835,266985.78449295,0
+EOI.US,D,20130920,000000,6.26958,6.27387,6.1287,6.18696,396386.38714525,0
+EOI.US,D,20130923,000000,6.18696,6.19077,6.15231,6.17344,322633.77945712,0
+EOI.US,D,20130924,000000,6.17344,6.18696,6.14354,6.16106,364744.81030613,0
+EOI.US,D,20130925,000000,6.17923,6.17923,6.13801,6.13801,259000.80356485,0
+EOI.US,D,20130926,000000,6.15535,6.17344,6.13801,6.14764,371129.85360056,0
+EOI.US,D,20130927,000000,6.13801,6.16106,6.1287,6.14764,258922.0147779,0
+EOI.US,D,20130930,000000,6.11708,6.1324,6.07711,6.07711,566494.52972168,0
+EOI.US,D,20131001,000000,6.09205,6.15535,6.09205,6.15535,249454.75413801,0
+EOI.US,D,20131002,000000,6.08834,6.14764,6.08224,6.1324,214110.10431224,0
+EOI.US,D,20131003,000000,6.1287,6.1324,6.07055,6.10022,257276.90490639,0
+EOI.US,D,20131004,000000,6.11157,6.15535,6.10633,6.13801,208252.42063181,0
+EOI.US,D,20131007,000000,6.10633,6.12241,6.07711,6.08224,212087.85878052,0
+EOI.US,D,20131008,000000,6.09633,6.09633,6.03161,6.03684,181820.35838584,0
+EOI.US,D,20131009,000000,6.05158,6.06148,5.99143,6.01008,259898.99573607,0
+EOI.US,D,20131010,000000,6.07711,6.09633,6.06148,6.09633,245305.21135864,0
+EOI.US,D,20131011,000000,6.10022,6.13801,6.07055,6.13801,171882.46605856,0
+EOI.US,D,20131014,000000,6.09633,6.16106,6.07711,6.1324,181522.01151259,0
+EOI.US,D,20131015,000000,6.12241,6.13801,6.10022,6.1324,221311.39943948,0
+EOI.US,D,20131016,000000,6.14764,6.18229,6.14764,6.18229,208092.7420236,0
+EOI.US,D,20131017,000000,6.17344,6.25255,6.16106,6.25255,267382.87997918,0
+EOI.US,D,20131018,000000,6.26434,6.3146,6.26434,6.3146,289493.11463165,0
+EOI.US,D,20131021,000000,6.33783,6.35525,6.32831,6.34459,225461.99273599,0
+EOI.US,D,20131022,000000,6.36686,6.39284,6.35878,6.37705,199477.4507999,0
+EOI.US,D,20131023,000000,6.36201,6.37705,6.35288,6.37096,178815.87931014,0
+EOI.US,D,20131024,000000,6.37705,6.38847,6.36686,6.38211,181320.312218,0
+EOI.US,D,20131025,000000,6.39284,6.41474,6.34727,6.35878,278278.84395577,0
+EOI.US,D,20131028,000000,6.36201,6.37096,6.34221,6.34727,212611.01632587,0
+EOI.US,D,20131029,000000,6.35878,6.40989,6.35878,6.37705,381767.39035596,0
+EOI.US,D,20131030,000000,6.39876,6.40428,6.35878,6.37705,226893.84762417,0
+EOI.US,D,20131031,000000,6.38847,6.40428,6.35878,6.37096,273954.91532795,0
+EOI.US,D,20131101,000000,6.36686,6.39284,6.35288,6.37705,162969.87847877,0
+EOI.US,D,20131104,000000,6.37705,6.39284,6.35878,6.39284,217675.55955104,0
+EOI.US,D,20131105,000000,6.36201,6.39284,6.34727,6.38211,218726.07671036,0
+EOI.US,D,20131106,000000,6.39284,6.41474,6.36201,6.40428,310152.58508709,0
+EOI.US,D,20131107,000000,6.40428,6.41474,6.33555,6.35288,234356.72152407,0
+EOI.US,D,20131108,000000,6.33555,6.36201,6.31785,6.36201,168026.01756664,0
+EOI.US,D,20131111,000000,6.35288,6.37705,6.33555,6.35288,260001.9464177,0
+EOI.US,D,20131112,000000,6.33555,6.34727,6.31785,6.34221,182518.95229679,0
+EOI.US,D,20131113,000000,6.3066,6.37096,6.3066,6.37096,183283.72878878,0
+EOI.US,D,20131114,000000,6.38847,6.41474,6.36201,6.41474,242474.06761423,0
+EOI.US,D,20131115,000000,6.42769,6.47862,6.41799,6.46768,307418.08892135,0
+EOI.US,D,20131118,000000,6.47862,6.50595,6.45303,6.45767,162318.55783998,0
+EOI.US,D,20131119,000000,6.46272,6.46272,6.41474,6.41799,245532.12306507,0
+EOI.US,D,20131120,000000,6.4473,6.45683,6.40751,6.41617,188695.99319368,0
+EOI.US,D,20131121,000000,6.42597,6.49889,6.42597,6.49424,211869.3512114,0
+EOI.US,D,20131122,000000,6.50517,6.51565,6.48901,6.50956,145070.1166009,0
+EOI.US,D,20131125,000000,6.50956,6.52411,6.48224,6.48224,298922.55665381,0
+EOI.US,D,20131126,000000,6.48224,6.48224,6.4473,6.46645,239905.55315966,0
+EOI.US,D,20131127,000000,6.46645,6.48901,6.46197,6.48901,136284.64159739,0
+EOI.US,D,20131129,000000,6.50956,6.52964,6.48224,6.49424,113360.25614644,0
+EOI.US,D,20131202,000000,6.49889,6.50517,6.4473,6.45683,183935.04942758,0
+EOI.US,D,20131203,000000,6.4473,6.45683,6.42264,6.4473,259094.29959203,0
+EOI.US,D,20131204,000000,6.43815,6.46645,6.41341,6.46197,240297.3960601,0
+EOI.US,D,20131205,000000,6.45683,6.46197,6.43815,6.45683,166057.34841005,0
+EOI.US,D,20131206,000000,6.49889,6.49889,6.46197,6.49889,215647.01091635,0
+EOI.US,D,20131209,000000,6.49889,6.51984,6.47729,6.51565,242072.77005937,0
+EOI.US,D,20131210,000000,6.48901,6.51984,6.48901,6.50517,146432.63735655,0
+EOI.US,D,20131211,000000,6.51984,6.51984,6.46197,6.46645,227646.01791025,0
+EOI.US,D,20131212,000000,6.45683,6.46645,6.42264,6.42597,125890.82482297,0
+EOI.US,D,20131213,000000,6.44264,6.45683,6.40751,6.43815,141187.40518002,0
+EOI.US,D,20131216,000000,6.46197,6.47729,6.44264,6.44264,181593.44667942,0
+EOI.US,D,20131217,000000,6.4473,6.45683,6.42264,6.45683,226469.4386918,0
+EOI.US,D,20131218,000000,6.46645,6.58162,6.44264,6.54298,277442.63229694,0
+EOI.US,D,20131219,000000,6.54743,6.55791,6.51984,6.54743,376463.32921849,0
+EOI.US,D,20131220,000000,6.56714,6.62016,6.56714,6.60094,224918.87536464,0
+EOI.US,D,20131223,000000,6.62016,6.66652,6.62016,6.66652,310267.09145746,0
+EOI.US,D,20131224,000000,6.65388,6.72659,6.65388,6.72659,137734.35527729,0
+EOI.US,D,20131226,000000,6.73669,6.75296,6.73136,6.73669,244596.11227609,0
+EOI.US,D,20131227,000000,6.75296,6.76449,6.71345,6.74715,271802.40566848,0
+EOI.US,D,20131230,000000,6.74134,6.74134,6.67756,6.69803,154686.55067744,0
+EOI.US,D,20131231,000000,6.73669,6.73669,6.68262,6.6888,288952.09829459,0
+EOI.US,D,20140102,000000,6.6888,6.6888,6.62016,6.62493,280904.08633695,0
+EOI.US,D,20140103,000000,6.61541,6.6374,6.59542,6.61541,293762.41636717,0
+EOI.US,D,20140106,000000,6.6432,6.6432,6.58524,6.60094,512675.4851319,0
+EOI.US,D,20140107,000000,6.64855,6.69803,6.6374,6.69803,402656.9240693,0
+EOI.US,D,20140108,000000,6.68262,6.70746,6.66652,6.6888,187732.66895856,0
+EOI.US,D,20140109,000000,6.71345,6.71345,6.66652,6.67756,158163.76247482,0
+EOI.US,D,20140110,000000,6.69412,6.72659,6.69412,6.70222,229312.13812496,0
+EOI.US,D,20140113,000000,6.70222,6.71727,6.6432,6.6432,221047.71963248,0
+EOI.US,D,20140114,000000,6.66652,6.69803,6.65388,6.67756,185184.11433003,0
+EOI.US,D,20140115,000000,6.68262,6.75754,6.68262,6.75754,296767.94596003,0
+EOI.US,D,20140116,000000,6.75296,6.76904,6.71727,6.76904,222903.98345303,0
+EOI.US,D,20140117,000000,6.77542,6.79475,6.75296,6.75296,209035.05591551,0
+EOI.US,D,20140121,000000,6.78874,6.81998,6.75754,6.78874,233899.74655977,0
+EOI.US,D,20140122,000000,6.81455,6.82379,6.78791,6.78791,319052.56646095,0
+EOI.US,D,20140123,000000,6.77258,6.77258,6.72841,6.7444,276841.7364818,0
+EOI.US,D,20140124,000000,6.69023,6.71565,6.63521,6.63521,344518.15292034,0
+EOI.US,D,20140127,000000,6.6453,6.65102,6.50897,6.5541,350134.21765413,0
+EOI.US,D,20140128,000000,6.54298,6.60323,6.54298,6.58723,230294.37166894,0
+EOI.US,D,20140129,000000,6.53355,6.58723,6.52327,6.54298,227103.95105603,0
+EOI.US,D,20140130,000000,6.58723,6.63521,6.58723,6.63188,214747.76822796,0
+EOI.US,D,20140131,000000,6.55878,6.6453,6.55878,6.61255,225994.60493578,0
+EOI.US,D,20140203,000000,6.61255,6.61656,6.45605,6.46511,304812.80636621,0
+EOI.US,D,20140204,000000,6.48091,6.53355,6.47653,6.51907,159298.3210069,0
+EOI.US,D,20140205,000000,6.50443,6.52898,6.47137,6.51565,212533.27805609,0
+EOI.US,D,20140206,000000,6.51907,6.59838,6.51907,6.58248,236381.0680901,0
+EOI.US,D,20140207,000000,6.6077,6.69614,6.6077,6.69614,176430.15484131,0
+EOI.US,D,20140210,000000,6.68614,6.71984,6.68614,6.71175,184538.04627702,0
+EOI.US,D,20140211,000000,6.71175,6.7679,6.71175,6.76211,199627.67475368,0
+EOI.US,D,20140212,000000,6.77258,6.79323,6.75524,6.76211,198171.65797086,0
+EOI.US,D,20140213,000000,6.73468,6.78791,6.71984,6.78791,212782.25062286,0
+EOI.US,D,20140214,000000,6.77914,6.81455,6.75524,6.79323,214888.53752732,0
+EOI.US,D,20140218,000000,6.80313,6.84092,6.78791,6.81874,185512.92620089,0
+EOI.US,D,20140219,000000,6.8215,6.86367,6.78589,6.78589,319124.00162778,0
+EOI.US,D,20140220,000000,6.79057,6.83224,6.78124,6.83224,163442.61120046,0
+EOI.US,D,20140221,000000,6.84805,6.86367,6.79057,6.8215,259907.39987337,0
+EOI.US,D,20140224,000000,6.83224,6.86367,6.83224,6.8532,276286.01290451,0
+EOI.US,D,20140225,000000,6.8532,6.85671,6.82731,6.82731,230912.07575862,0
+EOI.US,D,20140226,000000,6.84805,6.84805,6.78124,6.81645,237919.02521137,0
+EOI.US,D,20140227,000000,6.81645,6.83968,6.80741,6.83968,288013.9864713,0
+EOI.US,D,20140228,000000,6.84805,6.87879,6.82731,6.87366,220569.73432497,0
+EOI.US,D,20140303,000000,6.82731,6.83968,6.77628,6.80741,448232.56050979,0
+EOI.US,D,20140304,000000,6.83968,6.87442,6.83968,6.85671,310511.86195557,0
+EOI.US,D,20140305,000000,6.85671,6.86947,6.85671,6.86291,178557.45208895,0
+EOI.US,D,20140306,000000,6.87442,6.9005,6.87004,6.88328,288609.62970065,0
+EOI.US,D,20140307,000000,6.9005,6.90602,6.87442,6.88328,165653.94982086,0
+EOI.US,D,20140310,000000,6.88328,6.88328,6.86291,6.86291,198495.21725592,0
+EOI.US,D,20140311,000000,6.87366,6.87879,6.84244,6.84805,195180.83561824,0
+EOI.US,D,20140312,000000,6.83968,6.88328,6.81741,6.88328,264464.54331054,0
+EOI.US,D,20140313,000000,6.88328,6.90117,6.81312,6.82731,255263.06351195,0
+EOI.US,D,20140314,000000,6.82731,6.8532,6.8215,6.82731,219398.40769233,0
+EOI.US,D,20140317,000000,6.84805,6.89574,6.84244,6.87879,173664.14316078,0
+EOI.US,D,20140318,000000,6.88328,6.92192,6.87879,6.90936,155724.46163085,0
+EOI.US,D,20140319,000000,6.90602,6.93201,6.86947,6.87879,136750.02069899,0
+EOI.US,D,20140320,000000,6.87223,6.89936,6.8453,6.88718,269571.10722207,0
+EOI.US,D,20140321,000000,6.91392,6.92963,6.86072,6.87223,206346.78250478,0
+EOI.US,D,20140324,000000,6.88718,6.90469,6.82521,6.85587,195242.81613062,0
+EOI.US,D,20140325,000000,6.86748,6.88718,6.83644,6.86748,166426.07993298,0
+EOI.US,D,20140326,000000,6.87223,6.88718,6.83644,6.8453,242473.01709707,0
+EOI.US,D,20140327,000000,6.8453,6.8453,6.81455,6.8193,234490.13720331,0
+EOI.US,D,20140328,000000,6.8453,6.87223,6.82521,6.83644,165385.01742808,0
+EOI.US,D,20140331,000000,6.88137,6.88137,6.84158,6.85587,147379.15331711,0
+EOI.US,D,20140401,000000,6.85587,6.9087,6.85587,6.88718,231726.22655711,0
+EOI.US,D,20140402,000000,6.90469,6.93469,6.87223,6.87223,379830.23671415,0
+EOI.US,D,20140403,000000,6.89261,6.91392,6.87223,6.88137,267423.85014839,0
+EOI.US,D,20140404,000000,6.92659,6.95715,6.86072,6.87223,371684.5266607,0
+EOI.US,D,20140407,000000,6.86748,6.86748,6.75078,6.77914,356723.06127747,0
+EOI.US,D,20140408,000000,6.76838,6.78332,6.7444,6.78332,283542.98544119,0
+EOI.US,D,20140409,000000,6.79398,6.851,6.78791,6.8453,203194.18050962,0
+EOI.US,D,20140410,000000,6.85587,6.86072,6.75524,6.78332,461612.9975682,0
+EOI.US,D,20140411,000000,6.76286,6.77313,6.71097,6.71097,248091.18286519,0
+EOI.US,D,20140414,000000,6.76286,6.78332,6.71984,6.76838,339611.18726908,0
+EOI.US,D,20140415,000000,6.78332,6.8193,6.72841,6.79894,290401.81197448,0
+EOI.US,D,20140416,000000,6.83644,6.87223,6.82521,6.85587,280887.27806238,0
+EOI.US,D,20140417,000000,6.85587,6.90469,6.8453,6.86748,276606.42063811,0
+EOI.US,D,20140421,000000,6.88527,6.9123,6.871,6.89118,172859.44701673,0
+EOI.US,D,20140422,000000,6.89727,6.93316,6.88527,6.9029,307321.44134269,0
+EOI.US,D,20140423,000000,6.9029,6.91812,6.88042,6.89727,259571.23438237,0
+EOI.US,D,20140424,000000,6.92963,6.93878,6.89118,6.91812,164945.90125548,0
+EOI.US,D,20140425,000000,6.90811,6.90811,6.871,6.88042,148255.28462799,0
+EOI.US,D,20140428,000000,6.88527,6.91812,6.84034,6.85805,158749.95104973,0
+EOI.US,D,20140429,000000,6.871,6.89727,6.871,6.89118,112443.15466633,0
+EOI.US,D,20140430,000000,6.89118,6.9123,6.88527,6.9123,170086.08171609,0
+EOI.US,D,20140501,000000,6.92478,6.92478,6.89727,6.90811,180083.85352148,0
+EOI.US,D,20140502,000000,6.92963,6.93316,6.91812,6.92963,104740.76285411,0
+EOI.US,D,20140505,000000,6.91812,6.93316,6.89118,6.93316,135749.9283633,0
+EOI.US,D,20140506,000000,6.93316,6.93316,6.89118,6.92478,142890.29349528,0
+EOI.US,D,20140507,000000,6.92478,6.93878,6.9029,6.92963,225734.07668025,0
+EOI.US,D,20140508,000000,6.93878,6.94373,6.88042,6.9029,206847.87918978,0
+EOI.US,D,20140509,000000,6.9123,6.9123,6.88527,6.90811,115758.58682119,0
+EOI.US,D,20140512,000000,6.91812,6.94934,6.91812,6.94934,212396.71082538,0
+EOI.US,D,20140513,000000,6.93878,6.96124,6.93878,6.96124,163759.8673826,0
+EOI.US,D,20140514,000000,6.95533,6.98132,6.94373,6.96819,193390.75437874,0
+EOI.US,D,20140515,000000,6.96819,6.98132,6.9029,6.93316,265772.43717391,0
+EOI.US,D,20140516,000000,6.93878,6.99675,6.93878,6.99675,172514.87738846,0
+EOI.US,D,20140519,000000,7.00245,7.00893,6.9855,7.00245,242008.68851264,0
+EOI.US,D,20140520,000000,7.00893,7.01494,6.9855,7.01494,176580.37879508,0
+EOI.US,D,20140521,000000,7.02397,7.05262,7.02397,7.05262,251015.82263677,0
+EOI.US,D,20140522,000000,7.05785,7.10592,7.0488,7.09966,140323.88007503,0
+EOI.US,D,20140523,000000,7.11868,7.14239,7.10592,7.12258,196962.51272046,0
+EOI.US,D,20140527,000000,7.13288,7.1597,7.12258,7.14867,305308.6504654,0
+EOI.US,D,20140528,000000,7.14867,7.1597,7.11868,7.12859,188251.62443527,0
+EOI.US,D,20140529,000000,7.14239,7.18257,7.13905,7.14867,176686.48102818,0
+EOI.US,D,20140530,000000,7.16685,7.17723,7.14867,7.17095,155613.10681197,0
+EOI.US,D,20140602,000000,7.1876,7.21415,7.14867,7.21415,256545.74496349,0
+EOI.US,D,20140603,000000,7.18257,7.21644,7.18257,7.20968,226134.32371797,0
+EOI.US,D,20140604,000000,7.19617,7.22854,7.19227,7.20968,233752.67415746,0
+EOI.US,D,20140605,000000,7.22178,7.24358,7.20339,7.23664,213411.5104013,0
+EOI.US,D,20140606,000000,7.22854,7.25614,7.22854,7.23214,229079.97383275,0
+EOI.US,D,20140609,000000,7.22178,7.23664,7.20339,7.20339,196011.79469126,0
+EOI.US,D,20140610,000000,7.19227,7.22854,7.19227,7.21415,225386.35550052,0
+EOI.US,D,20140611,000000,7.19227,7.24358,7.19227,7.21644,189177.13005263,0
+EOI.US,D,20140612,000000,7.22178,7.22854,7.17095,7.19227,161864.73442716,0
+EOI.US,D,20140613,000000,7.20968,7.24967,7.19227,7.23664,136564.07916178,0
+EOI.US,D,20140616,000000,7.23214,7.27718,7.20968,7.23664,195007.50028694,0
+EOI.US,D,20140617,000000,7.24358,7.29022,7.23214,7.26585,156868.47481737,0
+EOI.US,D,20140618,000000,7.29022,7.3342,7.27718,7.31345,240457.07466833,0
+EOI.US,D,20140619,000000,7.34077,7.37074,7.30289,7.32659,175652.77214339,0
+EOI.US,D,20140620,000000,7.34628,7.38378,7.29897,7.31192,125119.74522802,0
+EOI.US,D,20140623,000000,7.32659,7.35324,7.30289,7.31192,190538.60029114,0
+EOI.US,D,20140624,000000,7.32181,7.37074,7.30878,7.33686,181699.54891252,0
+EOI.US,D,20140625,000000,7.31572,7.35866,7.31192,7.34077,189781.17741927,0
+EOI.US,D,20140626,000000,7.35324,7.38378,7.32181,7.37695,140845.98710323,0
+EOI.US,D,20140627,000000,7.37074,7.39379,7.35324,7.38378,123351.72484886,0
+EOI.US,D,20140630,000000,7.34628,7.37695,7.33686,7.35324,183352.01240415,0
+EOI.US,D,20140701,000000,7.37074,7.40625,7.35866,7.40151,219680.99680819,0
+EOI.US,D,20140702,000000,7.41064,7.41064,7.33686,7.38378,175918.55298471,0
+EOI.US,D,20140703,000000,7.39379,7.41064,7.37695,7.38798,123894.84222024,0
+EOI.US,D,20140707,000000,7.36475,7.46032,7.36475,7.43454,249014.58744824,0
+EOI.US,D,20140708,000000,7.43996,7.44376,7.38378,7.43454,152291.37155416,0
+EOI.US,D,20140709,000000,7.41949,7.4532,7.41949,7.43454,165344.04725885,0
+EOI.US,D,20140710,000000,7.34628,7.47317,7.34628,7.46032,217334.14147424,0
+EOI.US,D,20140711,000000,7.43996,7.4767,7.43454,7.4767,131928.14693764,0
+EOI.US,D,20140714,000000,7.4767,7.57,7.4767,7.51458,367592.76232508,0
+EOI.US,D,20140715,000000,7.52029,7.53201,7.48964,7.51458,205989.6066706,0
+EOI.US,D,20140716,000000,7.53714,7.55932,7.51098,7.51458,165950.19565979,0
+EOI.US,D,20140717,000000,7.48964,7.53714,7.4532,7.46032,139588.51806348,0
+EOI.US,D,20140718,000000,7.46032,7.4767,7.4532,7.46652,153074.00683786,0
+EOI.US,D,20140721,000000,7.46032,7.48964,7.44376,7.46652,178888.36499414,0
+EOI.US,D,20140722,000000,7.46957,7.51393,7.45177,7.45709,163004.54554503,0
+EOI.US,D,20140723,000000,7.4808,7.53533,7.45709,7.53533,234572.07754173,0
+EOI.US,D,20140724,000000,7.52524,7.55655,7.52524,7.55655,115193.40858947,0
+EOI.US,D,20140725,000000,7.55114,7.56828,7.51944,7.54647,173516.02024132,0
+EOI.US,D,20140728,000000,7.55114,7.56248,7.53058,7.53533,119622.38893321,0
+EOI.US,D,20140729,000000,7.55655,7.57931,7.54647,7.55114,164717.9390319,0
+EOI.US,D,20140730,000000,7.54647,7.56248,7.45177,7.45709,329110.21774439,0
+EOI.US,D,20140731,000000,7.43824,7.44213,7.21341,7.22778,570895.14610212,0
+EOI.US,D,20140801,000000,7.17018,7.25614,7.15333,7.19055,306490.48226965,0
+EOI.US,D,20140804,000000,7.19532,7.21644,7.17018,7.20178,270045.94097808,0
+EOI.US,D,20140805,000000,7.18684,7.19532,7.10964,7.12554,213891.5967431,0
+EOI.US,D,20140806,000000,7.12554,7.16504,7.10964,7.12554,135558.7342403,0
+EOI.US,D,20140807,000000,7.13125,7.17552,7.13125,7.15886,154905.05824658,0
+EOI.US,D,20140808,000000,7.17552,7.26585,7.16504,7.26585,231211.47314902,0
+EOI.US,D,20140811,000000,7.29022,7.35001,7.28489,7.34314,288360.65713389,0
+EOI.US,D,20140812,000000,7.33487,7.34314,7.30116,7.30565,214695.24236998,0
+EOI.US,D,20140813,000000,7.33487,7.35001,7.30565,7.34314,187459.53449713,0
+EOI.US,D,20140814,000000,7.35001,7.42796,7.33487,7.42796,157560.76562537,0
+EOI.US,D,20140815,000000,7.43291,7.46957,7.413,7.43824,215111.24716508,0
+EOI.US,D,20140818,000000,7.50459,7.51393,7.46414,7.46414,162287.0423252,0
+EOI.US,D,20140819,000000,7.48736,7.5737,7.47574,7.56828,234789.53459371,0
+EOI.US,D,20140820,000000,7.57133,7.60235,7.51715,7.54943,290386.05421708,0
+EOI.US,D,20140821,000000,7.57133,7.59796,7.54943,7.5657,266895.44001724,0
+EOI.US,D,20140822,000000,7.56171,7.59198,7.55371,7.57675,120727.53298484,0
+EOI.US,D,20140825,000000,7.59198,7.63005,7.58636,7.59796,124702.68991575,0
+EOI.US,D,20140826,000000,7.60235,7.65347,7.59796,7.6469,191093.27335127,0
+EOI.US,D,20140827,000000,7.68574,7.70078,7.61798,7.63539,357644.36482621,0
+EOI.US,D,20140828,000000,7.60235,7.63005,7.59796,7.61339,225106.91793614,0
+EOI.US,D,20140829,000000,7.6469,7.65347,7.61339,7.62167,283599.71336778,0
+EOI.US,D,20140902,000000,7.61798,7.67193,7.61798,7.64165,234167.62843539,0
+EOI.US,D,20140903,000000,7.67984,7.69011,7.6469,7.65881,117759.82200972,0
+EOI.US,D,20140904,000000,7.67984,7.69488,7.64165,7.65881,160691.30676019,0
+EOI.US,D,20140905,000000,7.65881,7.65881,7.63005,7.65347,133438.79061276,0
+EOI.US,D,20140908,000000,7.64165,7.69488,7.62167,7.6469,120399.77163112,0
+EOI.US,D,20140909,000000,7.63005,7.67193,7.59198,7.60235,238204.7658787,0
+EOI.US,D,20140910,000000,7.58284,7.6469,7.57133,7.59198,254275.57738218,0
+EOI.US,D,20140911,000000,7.57675,7.59198,7.5657,7.58636,187133.87417774,0
+EOI.US,D,20140912,000000,7.58636,7.59198,7.55371,7.58636,129070.74026426,0
+EOI.US,D,20140915,000000,7.58284,7.63005,7.56171,7.61339,229030.59952625,0
+EOI.US,D,20140916,000000,7.58636,7.62167,7.56171,7.60235,166941.8838582,0
+EOI.US,D,20140917,000000,7.59198,7.67584,7.59198,7.65347,208692.58732156,0
+EOI.US,D,20140918,000000,7.66478,7.74418,7.66478,7.69488,222510.03951826,0
+EOI.US,D,20140919,000000,7.73076,7.73076,7.6508,7.65661,188896.64197109,0
+EOI.US,D,20140922,000000,7.63309,7.66147,7.58112,7.62091,235888.37554237,0
+EOI.US,D,20140923,000000,7.60016,7.63309,7.60016,7.60016,166313.67459693,0
+EOI.US,D,20140924,000000,7.61557,7.65661,7.60568,7.6508,134867.49394946,0
+EOI.US,D,20140925,000000,7.65661,7.65661,7.56341,7.58112,179398.91633359,0
+EOI.US,D,20140926,000000,7.59427,7.63309,7.57445,7.62672,99608.986530773,0
+EOI.US,D,20140929,000000,7.59427,7.60568,7.55114,7.57445,187047.73177068,0
+EOI.US,D,20140930,000000,7.57445,7.645,7.47574,7.47574,390161.02245904,0
+EOI.US,D,20141001,000000,7.45098,7.46337,7.40768,7.41615,334776.70730185,0
+EOI.US,D,20141002,000000,7.41615,7.41615,7.25767,7.34077,398012.58770788,0
+EOI.US,D,20141003,000000,7.39588,7.4866,7.38969,7.47574,186339.68320529,0
+EOI.US,D,20141006,000000,7.51944,7.53144,7.46337,7.4866,203159.51344337,0
+EOI.US,D,20141007,000000,7.46337,7.4866,7.42701,7.43129,296772.14802865,0
+EOI.US,D,20141008,000000,7.43777,7.51944,7.3777,7.51393,205987.50563628,0
+EOI.US,D,20141009,000000,7.50459,7.51393,7.348,7.35942,229334.1989853,0
+EOI.US,D,20141010,000000,7.33276,7.33276,7.16685,7.1718,502796.42176553,0
+EOI.US,D,20141013,000000,7.1718,7.19693,7.0016,7.0016,408732.0648017,0
+EOI.US,D,20141014,000000,7.00836,7.03481,6.88137,6.8866,366249.1508783,0
+EOI.US,D,20141015,000000,6.80589,6.82731,6.60484,6.7679,630154.81906007,0
+EOI.US,D,20141016,000000,6.65102,6.89214,6.65102,6.84244,491410.91679268,0
+EOI.US,D,20141017,000000,6.92716,7.05596,6.92716,7.05112,459153.7368982,0
+EOI.US,D,20141020,000000,7.03929,7.1043,7.03481,7.1043,223792.72096982,0
+EOI.US,D,20141021,000000,7.15467,7.28118,7.1263,7.28118,151690.47573902,0
+EOI.US,D,20141022,000000,7.30202,7.33629,7.27803,7.27803,242385.82417285,0
+EOI.US,D,20141023,000000,7.33905,7.40768,7.33629,7.33629,179144.69118102,0
+EOI.US,D,20141024,000000,7.36399,7.44129,7.35228,7.44129,144406.18975619,0
+EOI.US,D,20141027,000000,7.42643,7.44129,7.38798,7.44129,140004.52285861,0
+EOI.US,D,20141028,000000,7.47479,7.51393,7.46242,7.51393,115961.33663295,0
+EOI.US,D,20141029,000000,7.49745,7.55733,7.44947,7.50935,162718.8048777,0
+EOI.US,D,20141030,000000,7.46957,7.54077,7.44947,7.50382,255151.70869306,0
+EOI.US,D,20141031,000000,7.58874,7.63309,7.56341,7.59427,157683.676133,0
+EOI.US,D,20141103,000000,7.61557,7.63309,7.58874,7.62759,159430.68616898,0
+EOI.US,D,20141104,000000,7.59427,7.60977,7.53058,7.54077,191571.25865876,0
+EOI.US,D,20141105,000000,7.58874,7.61557,7.55733,7.56922,158368.61332089,0
+EOI.US,D,20141106,000000,7.57445,7.58503,7.50382,7.55114,261331.90114141,0
+EOI.US,D,20141107,000000,7.54077,7.55733,7.51858,7.53058,198829.2817126,0
+EOI.US,D,20141110,000000,7.54077,7.54077,7.51393,7.53058,181869.73269232,0
+EOI.US,D,20141111,000000,7.51858,7.58503,7.50382,7.58503,157751.95974836,0
+EOI.US,D,20141112,000000,7.56341,7.62091,7.56341,7.60977,162094.79768505,0
+EOI.US,D,20141113,000000,7.60568,7.62091,7.59427,7.61557,164690.62558576,0
+EOI.US,D,20141114,000000,7.60977,7.63309,7.58503,7.62091,83001.360758882,0
+EOI.US,D,20141117,000000,7.62091,7.66222,7.62091,7.65747,235128.85163618,0
+EOI.US,D,20141118,000000,7.64594,7.68974,7.63968,7.68402,164545.65421777,0
+EOI.US,D,20141119,000000,7.68802,7.68802,7.65954,7.67345,124269.87684611,0
+EOI.US,D,20141120,000000,7.65414,7.70774,7.64253,7.70248,167728.72121054,0
+EOI.US,D,20141121,000000,7.78046,7.81387,7.73677,7.76531,192370.70221702,0
+EOI.US,D,20141124,000000,7.79113,7.80311,7.71781,7.72333,155657.22853266,0
+EOI.US,D,20141125,000000,7.70774,7.75989,7.70774,7.74096,156038.56626149,0
+EOI.US,D,20141126,000000,7.75989,7.78046,7.74836,7.77093,131892.42935423,0
+EOI.US,D,20141128,000000,7.79113,7.80806,7.76531,7.79113,118072.87612321,0
+EOI.US,D,20141201,000000,7.77093,7.77093,7.69754,7.71382,133550.14543165,0
+EOI.US,D,20141202,000000,7.71382,7.74836,7.70248,7.71781,123974.68152433,0
+EOI.US,D,20141203,000000,7.73677,7.77093,7.73076,7.75477,143601.49361215,0
+EOI.US,D,20141204,000000,7.74836,7.75477,7.71382,7.73677,105081.13041373,0
+EOI.US,D,20141205,000000,7.74836,7.75989,7.71781,7.71781,143197.04450582,0
+EOI.US,D,20141208,000000,7.69259,7.75477,7.67345,7.71382,118529.85108753,0
+EOI.US,D,20141209,000000,7.60301,7.61854,7.5657,7.59796,221143.31669398,0
+EOI.US,D,20141210,000000,7.55371,7.58284,7.51098,7.52819,294974.71316905,0
+EOI.US,D,20141211,000000,7.54409,7.62434,7.54409,7.57133,109285.30008539,0
+EOI.US,D,20141212,000000,7.51098,7.54943,7.43291,7.43291,159293.06842111,0
+EOI.US,D,20141215,000000,7.48889,7.51098,7.35457,7.35942,197751.45110712,0
+EOI.US,D,20141216,000000,7.33762,7.43291,7.2729,7.2729,261275.17321482,0
+EOI.US,D,20141217,000000,7.29821,7.48155,7.24443,7.46489,168239.27254998,0
+EOI.US,D,20141218,000000,7.56171,7.74096,7.55371,7.71781,405727.58572603,0
+EOI.US,D,20141219,000000,7.74836,7.80806,7.70248,7.80311,414556.13193306,0
+EOI.US,D,20141222,000000,7.84537,7.84537,7.73933,7.75152,176974.32272984,0
+EOI.US,D,20141223,000000,7.74505,7.80493,7.74505,7.76857,179058.54877396,0
+EOI.US,D,20141224,000000,7.78351,7.80493,7.74505,7.74505,106773.51355743,0
+EOI.US,D,20141226,000000,7.76314,7.79435,7.73933,7.75723,110703.49825048,0
+EOI.US,D,20141229,000000,7.76857,7.78351,7.69402,7.69402,181021.96534474,0
+EOI.US,D,20141230,000000,7.69402,7.69402,7.65261,7.6631,99169.870358172,0
+EOI.US,D,20141231,000000,7.69402,7.72819,7.64032,7.65804,120877.75693863,0
+EOI.US,D,20150102,000000,7.68479,7.68479,7.60568,7.63376,79029.355379444,0
+EOI.US,D,20150105,000000,7.56828,7.58436,7.40482,7.42397,283547.18750983,0
+EOI.US,D,20150106,000000,7.43996,7.53372,7.37331,7.40482,173954.08589675,0
+EOI.US,D,20150107,000000,7.46118,7.51259,7.40482,7.42397,446185.10256626,0
+EOI.US,D,20150108,000000,7.48412,7.58436,7.48412,7.56248,176289.38554196,0
+EOI.US,D,20150109,000000,7.58018,7.58018,7.49052,7.53999,234350.41842111,0
+EOI.US,D,20150112,000000,7.52268,7.55114,7.42796,7.4532,278612.90841244,0
+EOI.US,D,20150113,000000,7.49592,7.54647,7.38529,7.42796,263882.55680427,0
+EOI.US,D,20150114,000000,7.35532,7.41693,7.30878,7.40482,342395.05774134,0
+EOI.US,D,20150115,000000,7.42796,7.42796,7.36019,7.38529,164578.22024971,0
+EOI.US,D,20150116,000000,7.39845,7.47394,7.39845,7.47394,219312.26528526,0
+EOI.US,D,20150120,000000,7.51802,7.52268,7.44376,7.50868,214688.93926704,0
+EOI.US,D,20150121,000000,7.5061,7.53847,7.4767,7.53277,118662.21624959,0
+EOI.US,D,20150122,000000,7.57769,7.65661,7.54495,7.63968,214037.61862826,0
+EOI.US,D,20150123,000000,7.63968,7.66147,7.60474,7.61482,177390.32752492,0
+EOI.US,D,20150126,000000,7.62006,7.63968,7.59796,7.62587,180602.80899817,0
+EOI.US,D,20150127,000000,7.53847,7.57769,7.49441,7.53847,178204.47832341,0
+EOI.US,D,20150128,000000,7.56171,7.58692,7.44213,7.44605,178633.08932442,0
+EOI.US,D,20150129,000000,7.47071,7.49441,7.35781,7.48811,199421.77339045,0
+EOI.US,D,20150130,000000,7.44213,7.49974,7.41615,7.42121,116785.99260302,0
+EOI.US,D,20150202,000000,7.45177,7.52029,7.38798,7.52029,144268.57200833,0
+EOI.US,D,20150203,000000,7.56171,7.63309,7.55447,7.62006,156112.10246264,0
+EOI.US,D,20150204,000000,7.59796,7.67413,7.59796,7.62587,247210.84948566,0
+EOI.US,D,20150205,000000,7.66147,7.70012,7.6508,7.67413,126529.53925584,0
+EOI.US,D,20150206,000000,7.68308,7.71534,7.66946,7.67812,136903.39620426,0
+EOI.US,D,20150209,000000,7.66946,7.71534,7.66147,7.69402,151819.68934962,0
+EOI.US,D,20150210,000000,7.73372,7.79435,7.70012,7.77883,129851.27451364,0
+EOI.US,D,20150211,000000,7.76857,7.81148,7.76237,7.79435,121309.51949111,0
+EOI.US,D,20150212,000000,7.82453,7.86203,7.80083,7.80083,230218.73443345,0
+EOI.US,D,20150213,000000,7.81814,7.85107,7.80493,7.85107,110451.37413224,0
+EOI.US,D,20150217,000000,7.82453,7.82453,7.70012,7.79435,443154.36056158,0
+EOI.US,D,20150218,000000,7.78675,7.82881,7.77636,7.79273,208547.61595357,0
+EOI.US,D,20150219,000000,7.77636,7.85508,7.77636,7.80396,147961.13982338,0
+EOI.US,D,20150220,000000,7.79825,7.87069,7.79825,7.8667,135797.20163546,0
+EOI.US,D,20150223,000000,7.84947,7.8667,7.84261,7.84947,154271.5963995,0
+EOI.US,D,20150224,000000,7.87069,7.91192,7.86109,7.91192,146788.76267357,0
+EOI.US,D,20150225,000000,7.88641,7.9317,7.87069,7.88002,187848.22584609,0
+EOI.US,D,20150226,000000,7.89878,7.89878,7.8667,7.87069,187823.01343427,0
+EOI.US,D,20150227,000000,7.88002,7.88641,7.84947,7.8667,169120.65644667,0
+EOI.US,D,20150302,000000,7.84947,7.90506,7.84947,7.88641,226228.8702623,0
+EOI.US,D,20150303,000000,7.86109,7.89334,7.84261,7.89334,156154.12314902,0
+EOI.US,D,20150304,000000,7.88002,7.90506,7.82881,7.88002,180872.79190812,0
+EOI.US,D,20150305,000000,7.88002,7.9317,7.88002,7.90506,121296.9132852,0
+EOI.US,D,20150306,000000,7.88002,7.88002,7.82881,7.84261,136233.16625659,0
+EOI.US,D,20150309,000000,7.86109,7.89878,7.83442,7.88641,134989.35393995,0
+EOI.US,D,20150310,000000,7.84947,7.84947,7.77177,7.79273,149219.65938026,0
+EOI.US,D,20150311,000000,7.79273,7.80996,7.77636,7.78121,84295.597899179,0
+EOI.US,D,20150312,000000,7.78675,7.85508,7.73076,7.84261,118098.08853502,0
+EOI.US,D,20150313,000000,7.82263,7.83442,7.77177,7.81644,114365.60106792,0
+EOI.US,D,20150316,000000,7.81644,7.87069,7.80996,7.83442,148325.66927767,0
+EOI.US,D,20150317,000000,7.79825,7.82881,7.71382,7.79273,187639.17293138,0
+EOI.US,D,20150318,000000,7.78675,7.8667,7.71781,7.84947,206123.02234985,0
+EOI.US,D,20150319,000000,7.84947,7.8667,7.83442,7.84947,86609.887201191,0
+EOI.US,D,20150320,000000,7.87241,7.93914,7.85196,7.89164,121164.54812313,0
+EOI.US,D,20150323,000000,7.87841,7.92943,7.87841,7.87841,106402.68100019,0
+EOI.US,D,20150324,000000,7.88401,7.89164,7.84688,7.85831,107281.96386254,0
+EOI.US,D,20150325,000000,7.84688,7.86994,7.79522,7.79522,136802.54655696,0
+EOI.US,D,20150326,000000,7.76941,7.79522,7.75723,7.76314,308958.14707692,0
+EOI.US,D,20150327,000000,7.7796,7.78425,7.75152,7.75152,102870.84231049,0
+EOI.US,D,20150330,000000,7.76941,7.82632,7.76941,7.82017,145990.36963247,0
+EOI.US,D,20150331,000000,7.80721,7.80721,7.76314,7.76941,185412.0765536,0
+EOI.US,D,20150401,000000,7.76314,7.76314,7.71534,7.72819,197605.42922197,0
+EOI.US,D,20150402,000000,7.68308,7.73933,7.68308,7.72819,234016.35396444,0
+EOI.US,D,20150406,000000,7.67812,7.79522,7.67812,7.7796,171097.72974053,0
+EOI.US,D,20150407,000000,7.76314,7.81387,7.73933,7.78931,126727.03648179,0
+EOI.US,D,20150408,000000,7.78931,7.80168,7.76314,7.7735,125314.09090248,0
+EOI.US,D,20150409,000000,7.79522,7.82017,7.7735,7.80721,202683.62917019,0
+EOI.US,D,20150410,000000,7.82632,7.83993,7.80168,7.82017,188769.52939482,0
+EOI.US,D,20150413,000000,7.82632,7.84688,7.79522,7.80721,115244.88393028,0
+EOI.US,D,20150414,000000,7.80168,7.83186,7.7796,7.80721,222180.17713024,0
+EOI.US,D,20150415,000000,7.83682,7.87241,7.82632,7.86994,99849.55496026,0
+EOI.US,D,20150416,000000,7.84688,7.86994,7.82632,7.86508,109920.86296678,0
+EOI.US,D,20150417,000000,7.80721,7.82632,7.7735,7.80721,204672.2581528,0
+EOI.US,D,20150420,000000,7.82017,7.86508,7.80721,7.83186,183175.52552137,0
+EOI.US,D,20150421,000000,7.86842,7.86842,7.82948,7.85107,131179.12820304,0
+EOI.US,D,20150422,000000,7.85669,7.90097,7.83529,7.90097,148455.93340542,0
+EOI.US,D,20150423,000000,7.89487,7.95551,7.88154,7.93343,116457.18073215,0
+EOI.US,D,20150424,000000,7.94447,7.95551,7.92095,7.94447,50474.197954461,0
+EOI.US,D,20150427,000000,7.95551,7.95989,7.88897,7.90097,161773.3394343,0
+EOI.US,D,20150428,000000,7.90686,7.93343,7.85669,7.88897,133313.7790708,0
+EOI.US,D,20150429,000000,7.85107,7.86842,7.82356,7.83815,109425.01886757,0
+EOI.US,D,20150430,000000,7.83529,7.83529,7.73761,7.75477,257323.1276614,0
+EOI.US,D,20150501,000000,7.80493,7.81148,7.78759,7.81148,124541.96079037,0
+EOI.US,D,20150504,000000,7.82948,7.86842,7.82948,7.85669,186183.15614855,0
+EOI.US,D,20150505,000000,7.85107,7.86289,7.78759,7.80493,105032.80662442,0
+EOI.US,D,20150506,000000,7.80493,7.82948,7.71781,7.73761,168966.23042423,0
+EOI.US,D,20150507,000000,7.73761,7.78759,7.71781,7.78264,134567.04604189,0
+EOI.US,D,20150508,000000,7.81148,7.87241,7.81148,7.83529,187058.23694227,0
+EOI.US,D,20150511,000000,7.81814,7.85669,7.7773,7.81814,111889.53212336,0
+EOI.US,D,20150512,000000,7.78759,7.81148,7.72411,7.80006,123848.61946521,0
+EOI.US,D,20150513,000000,7.80006,7.85669,7.80006,7.82948,114521.07760749,0
+EOI.US,D,20150514,000000,7.83815,7.87241,7.82356,7.85669,265054.93395409,0
+EOI.US,D,20150515,000000,7.85669,7.89487,7.85669,7.88154,122631.07007756,0
+EOI.US,D,20150518,000000,7.88154,7.88897,7.84537,7.88154,193449.58333966,0
+EOI.US,D,20150519,000000,7.86842,7.90686,7.85107,7.86289,149592.59297182,0
+EOI.US,D,20150520,000000,7.87507,7.9241,7.82719,7.87507,143651.9184358,0
+EOI.US,D,20150521,000000,7.88735,7.9241,7.85422,7.89878,148541.02529534,0
+EOI.US,D,20150522,000000,7.87146,7.90592,7.86109,7.87507,145918.93446564,0
+EOI.US,D,20150526,000000,7.87507,7.89412,7.79673,7.84861,370700.19208239,0
+EOI.US,D,20150527,000000,7.86109,7.9317,7.86109,7.9241,123579.68707243,0
+EOI.US,D,20150528,000000,7.88735,7.91192,7.8806,7.90592,89389.555604784,0
+EOI.US,D,20150529,000000,7.90592,7.91934,7.83766,7.84861,151511.88782194,0
+EOI.US,D,20150601,000000,7.8667,7.87146,7.821,7.85422,173022.27717642,0
+EOI.US,D,20150602,000000,7.83262,7.85422,7.79673,7.82719,200921.91189398,0
+EOI.US,D,20150603,000000,7.82719,7.87146,7.81558,7.82719,210674.91320123,0
+EOI.US,D,20150604,000000,7.821,7.821,7.73933,7.75817,243135.89342462,0
+EOI.US,D,20150605,000000,7.73933,7.78046,7.72019,7.77018,194797.39685507,0
+EOI.US,D,20150608,000000,7.75817,7.75817,7.70012,7.72819,141557.18722008,0
+EOI.US,D,20150609,000000,7.72019,7.73933,7.65414,7.66051,266007.75301761,0
+EOI.US,D,20150610,000000,7.70411,7.75817,7.64861,7.73933,157795.0309519,0
+EOI.US,D,20150611,000000,7.73933,7.821,7.73933,7.79673,146859.14732323,0
+EOI.US,D,20150612,000000,7.76378,7.78046,7.72019,7.73933,102980.09609507,0
+EOI.US,D,20150615,000000,7.69402,7.72019,7.66784,7.71534,81341.543647137,0
+EOI.US,D,20150616,000000,7.70945,7.77446,7.67755,7.77018,155699.24921903,0
+EOI.US,D,20150617,000000,7.75817,7.78577,7.73438,7.77018,143303.14673891,0
+EOI.US,D,20150618,000000,7.77446,7.84861,7.76378,7.84175,120785.31142861,0
+EOI.US,D,20150619,000000,7.81892,7.83604,7.67031,7.80083,73716.890104699,0
+EOI.US,D,20150622,000000,7.81215,7.83899,7.80083,7.81215,132855.75358934,0
+EOI.US,D,20150623,000000,7.82539,7.84624,7.80578,7.82539,99479.772920177,0
+EOI.US,D,20150624,000000,7.81215,7.83604,7.79435,7.80083,111356.91992359,0
+EOI.US,D,20150625,000000,7.83024,7.83604,7.77808,7.78351,139970.9063095,0
+EOI.US,D,20150626,000000,7.80083,7.80083,7.73761,7.7418,151248.20801493,0
+EOI.US,D,20150629,000000,7.67507,7.70705,7.59198,7.61482,244559.34417551,0
+EOI.US,D,20150630,000000,7.67984,7.67984,7.55199,7.57,373984.10872247,0
+EOI.US,D,20150701,000000,7.62006,7.6631,7.60474,7.62672,342215.41930709,0
+EOI.US,D,20150702,000000,7.60902,7.65166,7.57,7.60902,415752.67097753,0
+EOI.US,D,20150706,000000,7.58189,7.60474,7.54162,7.59198,273694.38707246,0
+EOI.US,D,20150707,000000,7.62006,7.63968,7.53058,7.62672,258262.29000184,0
+EOI.US,D,20150708,000000,7.59198,7.59796,7.49592,7.49592,231901.66292272,0
+EOI.US,D,20150709,000000,7.59198,7.60474,7.53058,7.53629,200667.68674144,0
+EOI.US,D,20150710,000000,7.60902,7.6631,7.59796,7.60902,257743.33452513,0
+EOI.US,D,20150713,000000,7.67984,7.72411,7.67031,7.72411,273522.10225831,0
+EOI.US,D,20150714,000000,7.72411,7.75477,7.70173,7.72411,396986.23244321,0
+EOI.US,D,20150715,000000,7.73761,7.77808,7.72411,7.74905,235336.85403372,0
+EOI.US,D,20150716,000000,7.77256,7.80578,7.76694,7.79435,113085.02065071,0
+EOI.US,D,20150717,000000,7.81892,7.82539,7.79435,7.81215,139796.52046104,0
+EOI.US,D,20150720,000000,7.81215,7.82539,7.78351,7.78853,146209.92771877,0
+EOI.US,D,20150721,000000,7.80083,7.81892,7.72411,7.76694,221662.27217069,0
+EOI.US,D,20150722,000000,7.75905,7.78179,7.74008,7.75315,210594.02337995,0
+EOI.US,D,20150723,000000,7.77093,7.79273,7.70506,7.72116,170953.8088897,0
+EOI.US,D,20150724,000000,7.73525,7.73525,7.65954,7.68974,82898.410077267,0
+EOI.US,D,20150727,000000,7.64785,7.667,7.61254,7.64165,137350.91651413,0
+EOI.US,D,20150728,000000,7.65414,7.74008,7.63691,7.74008,123563.92931503,0
+EOI.US,D,20150729,000000,7.73525,7.78179,7.72116,7.78179,119246.30379018,0
+EOI.US,D,20150730,000000,7.75315,7.80396,7.72914,7.80396,173196.66302487,0
+EOI.US,D,20150731,000000,7.83815,7.83815,7.78179,7.82356,211280.011085,0
+EOI.US,D,20150803,000000,7.79273,7.82356,7.75905,7.8173,136706.94949546,0
+EOI.US,D,20150804,000000,7.8173,7.8173,7.74008,7.77093,119777.8654728,0
+EOI.US,D,20150805,000000,7.78759,7.81082,7.74599,7.77636,158548.25175514,0
+EOI.US,D,20150806,000000,7.75315,7.76447,7.65954,7.68231,140403.71937914,0
+EOI.US,D,20150807,000000,7.667,7.68231,7.6075,7.64785,189048.9669592,0
+EOI.US,D,20150810,000000,7.667,7.74599,7.667,7.70078,197320.73907178,0
+EOI.US,D,20150811,000000,7.63005,7.67345,7.63005,7.65954,106357.50876232,0
+EOI.US,D,20150812,000000,7.6075,7.69402,7.56171,7.68231,254021.35222961,0
+EOI.US,D,20150813,000000,7.68974,7.69402,7.65414,7.65954,128728.27167031,0
+EOI.US,D,20150814,000000,7.65954,7.70506,7.65954,7.70506,101506.22052052,0
+EOI.US,D,20150817,000000,7.69402,7.72914,7.667,7.7103,136830.91052026,0
+EOI.US,D,20150818,000000,7.7162,7.72116,7.67755,7.7103,99441.95430244,0
+EOI.US,D,20150819,000000,7.70506,7.70506,7.63005,7.68974,143728.60618843,0
+EOI.US,D,20150820,000000,7.62759,7.62759,7.56427,7.57,264863.73983109,0
+EOI.US,D,20150821,000000,7.51181,7.52354,7.30821,7.32258,328209.92453885,0
+EOI.US,D,20150824,000000,6.81179,7.12458,5.19857,6.93316,1004147.3319198,0
+EOI.US,D,20150825,000000,7.13125,7.20893,6.91612,6.94373,224797.01537413,0
+EOI.US,D,20150826,000000,7.08469,7.19532,6.97912,7.19532,273420.20209387,0
+EOI.US,D,20150827,000000,7.29745,7.37074,7.23454,7.33857,282157.35330802,0
+EOI.US,D,20150828,000000,7.31192,7.40388,7.31192,7.35781,215379.12904072,0
+EOI.US,D,20150831,000000,7.33487,7.35228,7.29175,7.29745,84412.205303866,0
+EOI.US,D,20150901,000000,7.08938,7.19055,7.03806,7.07443,187648.62758582,0
+EOI.US,D,20150902,000000,7.16122,7.16122,7.08469,7.16122,124641.75992052,0
+EOI.US,D,20150903,000000,7.20103,7.26053,7.1738,7.19532,204420.13403456,0
+EOI.US,D,20150904,000000,7.10154,7.12458,7.04959,7.08938,95029.782233241,0
+EOI.US,D,20150908,000000,7.18684,7.26053,7.18684,7.25538,176689.63257965,0
+EOI.US,D,20150909,000000,7.33487,7.33487,7.14239,7.15467,139535.99220552,0
+EOI.US,D,20150910,000000,7.14239,7.21711,7.13762,7.19055,100086.97183827,0
+EOI.US,D,20150911,000000,7.18094,7.20893,7.14867,7.20893,104605.24614056,0
+EOI.US,D,20150914,000000,7.21341,7.2232,7.12097,7.12458,200825.26431532,0
+EOI.US,D,20150915,000000,7.15467,7.2232,7.14239,7.21341,133719.2786943,0
+EOI.US,D,20150916,000000,7.21341,7.28651,7.20103,7.28651,130809.34616296,0
+EOI.US,D,20150917,000000,7.28651,7.35781,7.24737,7.26053,96957.481220618,0
+EOI.US,D,20150918,000000,7.19532,7.25538,7.1738,7.20893,143812.64756117,0
+EOI.US,D,20150921,000000,7.21568,7.29022,7.14116,7.1718,727302.44388653,0
+EOI.US,D,20150922,000000,7.06413,7.12258,7.03481,7.1105,309244.93826142,0
+EOI.US,D,20150923,000000,7.09833,7.14563,7.08708,7.14563,159454.84806365,0
+EOI.US,D,20150924,000000,7.08708,7.12859,7.02397,7.12859,164907.03212058,0
+EOI.US,D,20150925,000000,7.18445,7.18846,7.06413,7.1043,146033.44083601,0
+EOI.US,D,20150928,000000,7.05785,7.06413,6.88718,6.92963,175370.18302754,0
+EOI.US,D,20150929,000000,6.9123,6.93954,6.83578,6.88137,144340.00717516,0
+EOI.US,D,20150930,000000,6.96819,6.99351,6.90737,6.99351,222538.40348157,0
+EOI.US,D,20151001,000000,6.99351,7.01361,6.91812,6.98703,165589.86827415,0
+EOI.US,D,20151002,000000,6.91812,7.05785,6.87593,7.04007,147061.897135,0
+EOI.US,D,20151005,000000,7.09833,7.18846,7.09833,7.1718,140173.65612125,0
+EOI.US,D,20151006,000000,7.17875,7.20578,7.15257,7.1718,155899.89799646,0
+EOI.US,D,20151007,000000,7.19817,7.22854,7.14563,7.18846,190408.33616339,0
+EOI.US,D,20151008,000000,7.18846,7.253,7.1659,7.21272,227817.25220721,0
+EOI.US,D,20151009,000000,7.2452,7.2705,7.22854,7.26423,157598.58424311,0
+EOI.US,D,20151012,000000,7.26423,7.29594,7.23214,7.29022,138072.62180259,0
+EOI.US,D,20151013,000000,7.253,7.29022,7.23214,7.2392,200786.39518042,0
+EOI.US,D,20151014,000000,7.21568,7.26423,7.17875,7.17875,195174.53251526,0
+EOI.US,D,20151015,000000,7.20578,7.30202,7.19817,7.30202,147740.53121992,0
+EOI.US,D,20151016,000000,7.32181,7.36304,7.30202,7.36304,182762.67227775,0
+EOI.US,D,20151019,000000,7.35781,7.40854,7.3282,7.40854,211036.29110403,0
+EOI.US,D,20151020,000000,7.42397,7.43996,7.40294,7.43454,184286.97267595,0
+EOI.US,D,20151021,000000,7.4532,7.46118,7.37942,7.37942,229300.5824362,0
+EOI.US,D,20151022,000000,7.42701,7.49298,7.42121,7.46785,139301.726879,0
+EOI.US,D,20151023,000000,7.51535,7.58559,7.51535,7.54647,206667.19023839,0
+EOI.US,D,20151026,000000,7.54647,7.55114,7.51098,7.52105,107721.08003514,0
+EOI.US,D,20151027,000000,7.51535,7.53999,7.4786,7.49298,125959.10843831,0
+EOI.US,D,20151028,000000,7.49298,7.55733,7.48563,7.55733,151292.32973563,0
+EOI.US,D,20151029,000000,7.52916,7.56341,7.52916,7.53999,110938.81409418,0
+EOI.US,D,20151030,000000,7.56341,7.57445,7.50459,7.51098,163957.36460854,0
+EOI.US,D,20151102,000000,7.53999,7.58559,7.52916,7.57445,153998.46193806,0
+EOI.US,D,20151103,000000,7.57,7.63452,7.55733,7.63452,199582.50251583,0
+EOI.US,D,20151104,000000,7.65347,7.65347,7.59796,7.63452,163164.22415324,0
+EOI.US,D,20151105,000000,7.65347,7.65347,7.59027,7.60902,94726.182774194,0
+EOI.US,D,20151106,000000,7.60902,7.61557,7.54647,7.60388,145215.08796888,0
+EOI.US,D,20151109,000000,7.60388,7.60388,7.51535,7.54647,102572.49543726,0
+EOI.US,D,20151110,000000,7.53999,7.58112,7.52105,7.57,88476.656193324,0
+EOI.US,D,20151111,000000,7.55733,7.59027,7.53372,7.53999,120553.14713638,0
+EOI.US,D,20151112,000000,7.49298,7.52105,7.44376,7.44376,104517.00269918,0
+EOI.US,D,20151113,000000,7.44681,7.44681,7.36647,7.39998,173917.31779618,0
+EOI.US,D,20151116,000000,7.38609,7.4786,7.37942,7.4786,147575.6000259,0
+EOI.US,D,20151117,000000,7.49831,7.50459,7.44376,7.47394,208863.82161855,0
+EOI.US,D,20151118,000000,7.50459,7.57445,7.49298,7.57445,156863.22223157,0
+EOI.US,D,20151119,000000,7.58874,7.58874,7.53763,7.54943,135677.44267931,0
+EOI.US,D,20151120,000000,7.58874,7.61339,7.57836,7.58436,75966.047342831,0
+EOI.US,D,20151123,000000,7.5952,7.645,7.5952,7.625,205949.68701857,0
+EOI.US,D,20151124,000000,7.60815,7.645,7.57836,7.61921,132814.78342011,0
+EOI.US,D,20151125,000000,7.63968,7.65661,7.5952,7.625,124779.37766837,0
+EOI.US,D,20151127,000000,7.63968,7.67031,7.60168,7.66222,49800.816455329,0
+EOI.US,D,20151130,000000,7.69259,7.69259,7.63968,7.67031,215330.80525139,0
+EOI.US,D,20151201,000000,7.67984,7.72019,7.67507,7.72019,213519.7136687,0
+EOI.US,D,20151202,000000,7.74505,7.74505,7.645,7.66222,254365.92185788,0
+EOI.US,D,20151203,000000,7.66222,7.67984,7.57284,7.57836,99390.478961632,0
+EOI.US,D,20151204,000000,7.60168,7.72019,7.58874,7.70774,178272.76193877,0
+EOI.US,D,20151207,000000,7.67984,7.69259,7.63968,7.67031,187336.62398949,0
+EOI.US,D,20151208,000000,7.57836,7.66222,7.57836,7.65661,168565.98338653,0
+EOI.US,D,20151209,000000,7.61339,7.70774,7.53763,7.5952,268501.68075387,0
+EOI.US,D,20151210,000000,7.61854,7.67984,7.5952,7.60815,193371.84506986,0
+EOI.US,D,20151211,000000,7.54943,7.60815,7.51324,7.54943,245697.05425907,0
+EOI.US,D,20151214,000000,7.52592,7.55447,7.47071,7.53763,203337.0508433,0
+EOI.US,D,20151215,000000,7.63215,7.6508,7.56657,7.5952,320151.40740962,0
+EOI.US,D,20151216,000000,7.6508,7.75723,7.61854,7.75723,152947.94477874,0
+EOI.US,D,20151217,000000,7.78121,7.80493,7.73372,7.75152,269849.49426928,0
+EOI.US,D,20151218,000000,7.76447,7.91267,7.70774,7.90011,865374.01517196,0
+EOI.US,D,20151221,000000,7.90011,7.95989,7.84624,7.93829,580773.15895132,0
+EOI.US,D,20151222,000000,7.97055,7.97752,7.82453,7.87507,438429.13437889,0
+EOI.US,D,20151223,000000,7.95113,7.99463,7.90686,7.94447,272192.1475346,0
+EOI.US,D,20151224,000000,7.98988,8.05051,7.97752,8.02633,222432.30124848,0
+EOI.US,D,20151228,000000,8.03708,8.04404,7.95989,8.00768,233267.33522985,0
+EOI.US,D,20151229,000000,8.02463,8.08087,8.02463,8.07508,190676.21803901,0
+EOI.US,D,20151230,000000,8.08697,8.08697,8.05471,8.06136,169444.21573174,0
+EOI.US,D,20151231,000000,7.91267,8.09744,7.82453,8.00263,273986.43084274,0
+EOI.US,D,20160104,000000,7.89412,7.90354,7.77018,7.79273,418741.39229584,0
+EOI.US,D,20160105,000000,7.83815,7.90686,7.82948,7.86508,188596.19406353,0
+EOI.US,D,20160106,000000,7.84624,7.85831,7.70078,7.71459,601496.71095349,0
+EOI.US,D,20160107,000000,7.67031,7.70248,7.57836,7.57836,334006.67822405,0
+EOI.US,D,20160108,000000,7.68649,7.69754,7.45098,7.45098,323855.53091342,0
+EOI.US,D,20160111,000000,7.51324,7.53201,7.37627,7.38293,283088.1115112,0
+EOI.US,D,20160112,000000,7.4767,7.52592,7.44605,7.4767,348837.87947951,0
+EOI.US,D,20160113,000000,7.54409,7.54409,7.21491,7.21491,304913.6560135,0
+EOI.US,D,20160114,000000,7.26196,7.35001,7.16201,7.28946,330324.6155806,0
+EOI.US,D,20160115,000000,7.15533,7.17456,7.01892,7.06034,346045.60487001,0
+EOI.US,D,20160119,000000,7.12372,7.1818,7.03062,7.0886,328875.95241787,0
+EOI.US,D,20160120,000000,6.9975,7.13514,6.61341,6.78722,416067.82612534,0
+EOI.US,D,20160121,000000,6.84158,6.99142,6.84158,6.95533,236475.61463445,0
+EOI.US,D,20160122,000000,7.1105,7.23007,7.09241,7.154,244934.37880139,0
+EOI.US,D,20160125,000000,7.27405,7.39531,7.07614,7.07614,330856.17726322,0
+EOI.US,D,20160126,000000,7.12905,7.26823,7.09869,7.26127,255410.13591425,0
+EOI.US,D,20160127,000000,7.29964,7.29964,7.1597,7.1597,165815.72946342,0
+EOI.US,D,20160128,000000,7.19055,7.23587,7.12905,7.20103,349736.07165075,0
+EOI.US,D,20160129,000000,7.26127,7.36304,7.23587,7.35001,221690.63613399,0
+EOI.US,D,20160201,000000,7.34314,7.43635,7.31517,7.43053,162903.69589773,0
+EOI.US,D,20160202,000000,7.39531,7.39531,7.32659,7.36304,101665.89912875,0
+EOI.US,D,20160203,000000,7.41778,7.50935,7.28204,7.49592,205150.24346031,0
+EOI.US,D,20160204,000000,7.53277,7.66478,7.44605,7.65347,226657.48126332,0
+EOI.US,D,20160205,000000,7.70506,7.72258,7.48964,7.49592,768125.54069819,0
+EOI.US,D,20160208,000000,7.41778,7.44129,7.08612,7.22396,437311.38412137,0
+EOI.US,D,20160209,000000,7.11784,7.14171,6.9719,7.02321,249313.98483865,0
+EOI.US,D,20160210,000000,7.09241,7.14314,7.03357,7.05739,177202.28495341,0
+EOI.US,D,20160211,000000,6.9975,7.05176,6.81807,6.84596,328933.73086164,0
+EOI.US,D,20160212,000000,6.93612,7.38293,6.90811,7.35001,432875.0501575,0
+EOI.US,D,20160216,000000,7.36942,7.44129,7.24245,7.31517,259609.05300012,0
+EOI.US,D,20160217,000000,7.43053,7.52029,7.3914,7.43635,319562.06728323,0
+EOI.US,D,20160218,000000,7.47574,7.55447,7.39302,7.40625,357177.93520744,0
+EOI.US,D,20160219,000000,7.41236,7.56171,7.31725,7.45547,384423.09773476,0
+EOI.US,D,20160222,000000,7.52524,7.54409,7.43996,7.43996,264422.52262419,0
+EOI.US,D,20160223,000000,7.46242,7.52524,7.36218,7.39998,223179.21894876,0
+EOI.US,D,20160224,000000,7.34628,7.64032,7.30821,7.53201,253797.59207468,0
+EOI.US,D,20160225,000000,7.58436,7.64594,7.50049,7.51324,261503.13543839,0
+EOI.US,D,20160226,000000,7.55447,7.58951,7.48736,7.48736,234969.17302794,0
+EOI.US,D,20160229,000000,7.48736,7.58951,7.47574,7.54409,197482.51871433,0
+EOI.US,D,20160301,000000,7.64594,7.68888,7.59616,7.67755,299214.60042413,0
+EOI.US,D,20160302,000000,7.66394,7.71123,7.60815,7.62006,199586.70458447,0
+EOI.US,D,20160303,000000,7.68078,7.68888,7.56171,7.58436,425129.58714174,0
+EOI.US,D,20160304,000000,7.67755,7.67755,7.56171,7.56657,345001.39081363,0
+EOI.US,D,20160307,000000,7.59616,7.62349,7.53201,7.60235,208365.87648501,0
+EOI.US,D,20160308,000000,7.60815,7.67108,7.53277,7.53763,176471.12501053,0
+EOI.US,D,20160309,000000,7.60815,7.68888,7.53201,7.56657,220652.72518058,0
+EOI.US,D,20160310,000000,7.62672,7.62672,7.53201,7.58951,201521.75719196,0
+EOI.US,D,20160311,000000,7.64032,7.72258,7.63376,7.68078,164337.65182022,0
+EOI.US,D,20160314,000000,7.68078,7.71697,7.66394,7.68078,93467.663217314,0
+EOI.US,D,20160315,000000,7.64594,7.68078,7.62006,7.63376,183522.19618396,0
+EOI.US,D,20160316,000000,7.62672,7.70506,7.62672,7.65261,227650.2199789,0
+EOI.US,D,20160317,000000,7.64032,7.66394,7.61406,7.61406,281219.24148475,0
+EOI.US,D,20160318,000000,7.64594,7.67108,7.60815,7.61406,117061.22809877,0
+EOI.US,D,20160321,000000,7.60235,7.64594,7.58951,7.64594,155302.1537328,0
+EOI.US,D,20160322,000000,7.64947,7.70857,7.61798,7.69259,142314.61009196,0
+EOI.US,D,20160323,000000,7.72019,7.72019,7.61798,7.65585,94648.444504404,0
+EOI.US,D,20160324,000000,7.64947,7.67507,7.47737,7.52105,198286.16434122,0
+EOI.US,D,20160328,000000,7.55828,7.62349,7.51098,7.60016,195730.25609256,0
+EOI.US,D,20160329,000000,7.65585,7.67507,7.55199,7.65585,175922.75505333,0
+EOI.US,D,20160330,000000,7.73933,7.74599,7.64328,7.74505,167115.21918949,0
+EOI.US,D,20160331,000000,7.72819,7.73933,7.63101,7.63101,326081.57677405,0
+EOI.US,D,20160401,000000,7.59284,7.7773,7.58189,7.7773,162322.75990863,0
+EOI.US,D,20160404,000000,7.76609,7.76609,7.60016,7.75315,293534.45414361,0
+EOI.US,D,20160405,000000,7.73933,7.73933,7.61798,7.70325,224319.03006664,0
+EOI.US,D,20160406,000000,7.7773,7.78931,7.66147,7.78931,203070.21948482,0
+EOI.US,D,20160407,000000,7.7773,7.7773,7.67984,7.7773,215253.06698159,0
+EOI.US,D,20160408,000000,7.79522,7.85669,7.73438,7.85669,182774.22796652,0
+EOI.US,D,20160411,000000,7.84261,7.84947,7.74771,7.84947,179336.93582117,0
+EOI.US,D,20160412,000000,7.85669,7.85669,7.78264,7.85669,223641.44649888,0
+EOI.US,D,20160413,000000,7.85669,7.87927,7.83262,7.87927,217211.23096659,0
+EOI.US,D,20160414,000000,7.86203,7.87241,7.82017,7.85669,164451.10767342,0
+EOI.US,D,20160415,000000,7.83815,7.85669,7.76609,7.76609,178238.09487252,0
+EOI.US,D,20160418,000000,7.76609,7.86203,7.76609,7.86203,210529.94183324,0
+EOI.US,D,20160419,000000,7.86842,7.8924,7.83815,7.86203,147213.17160595,0
+EOI.US,D,20160420,000000,7.89078,7.91581,7.85339,7.90838,112503.03414441,0
+EOI.US,D,20160421,000000,7.91581,7.93496,7.90838,7.90838,97347.22308673,0
+EOI.US,D,20160422,000000,7.90164,7.92237,7.81814,7.83993,113095.52582228,0
+EOI.US,D,20160425,000000,7.82453,7.86013,7.80493,7.84766,97544.720312684,0
+EOI.US,D,20160426,000000,7.91581,7.93009,7.88306,7.92237,104791.18767775,0
+EOI.US,D,20160427,000000,7.9698,7.97579,7.93009,7.95284,123754.07292087,0
+EOI.US,D,20160428,000000,7.90838,7.9932,7.83604,7.83993,197713.63248939,0
+EOI.US,D,20160429,000000,7.89078,7.89078,7.71296,7.71781,229284.82467881,0
+EOI.US,D,20160502,000000,7.73076,7.81148,7.71781,7.81148,184635.74437284,0
+EOI.US,D,20160503,000000,7.7735,7.82948,7.67193,7.82453,176284.13295616,0
+EOI.US,D,20160504,000000,7.75629,7.79273,7.71296,7.78046,166536.3842347,0
+EOI.US,D,20160505,000000,7.81814,7.81814,7.68888,7.75629,178729.73690308,0
+EOI.US,D,20160506,000000,7.73076,7.82948,7.73076,7.82948,172206.02534362,0
+EOI.US,D,20160509,000000,7.79273,7.82948,7.71781,7.81814,237393.7666317,0
+EOI.US,D,20160510,000000,7.85339,7.8667,7.75629,7.80493,250095.56960519,0
+EOI.US,D,20160511,000000,7.78675,7.83604,7.73761,7.78675,209672.71983122,0
+EOI.US,D,20160512,000000,7.80006,7.85339,7.76314,7.83604,332021.20079293,0
+EOI.US,D,20160513,000000,7.87754,7.89078,7.81814,7.81814,224021.73371054,0
+EOI.US,D,20160516,000000,7.81814,7.94075,7.78675,7.92237,214645.86806351,0
+EOI.US,D,20160517,000000,7.90164,7.98825,7.81814,7.98825,266978.43087283,0
+EOI.US,D,20160518,000000,7.9932,8.00177,7.83993,7.90164,294422.14114323,0
+EOI.US,D,20160519,000000,7.8667,7.93496,7.73076,7.76314,340874.95941178,0
+EOI.US,D,20160520,000000,7.91419,7.92858,7.85831,7.92858,142332.46888366,0
+EOI.US,D,20160523,000000,7.89487,7.95627,7.89487,7.92163,194634.56669538,0
+EOI.US,D,20160524,000000,7.96883,7.98903,7.88735,7.91419,241769.17060033,0
+EOI.US,D,20160525,000000,7.92858,8.05813,7.92858,7.95284,283333.93252649,0
+EOI.US,D,20160526,000000,8.03052,8.03052,7.98731,8.03052,140933.18002745,0
+EOI.US,D,20160527,000000,8.01369,8.13065,8.01369,8.04404,229843.69980757,0
+EOI.US,D,20160531,000000,8.03052,8.1656,8.03052,8.08268,283637.53198554,0
+EOI.US,D,20160601,000000,8.06821,8.17922,8.06222,8.1714,199075.10272788,0
+EOI.US,D,20160602,000000,8.12485,8.25784,8.10419,8.24737,192963.19389487,0
+EOI.US,D,20160603,000000,8.25784,8.25784,8.13065,8.13065,192350.74239098,0
+EOI.US,D,20160606,000000,8.1656,8.23081,8.09924,8.10419,201053.2265389,0
+EOI.US,D,20160607,000000,8.1376,8.17922,8.09354,8.1376,103678.69000602,0
+EOI.US,D,20160608,000000,8.13065,8.20053,8.08955,8.1656,129607.55453268,0
+EOI.US,D,20160609,000000,8.13065,8.15522,8.08268,8.13065,136868.72913799,0
+EOI.US,D,20160610,000000,8.06821,8.1376,8.06821,8.08955,88770.800997938,0
+EOI.US,D,20160613,000000,8.08955,8.11951,8.01369,8.01938,165089.8221063,0
+EOI.US,D,20160614,000000,8.02463,8.07658,7.95704,8.03052,230389.96873044,0
+EOI.US,D,20160615,000000,8.05051,8.05813,7.94666,7.99234,176338.75984845,0
+EOI.US,D,20160616,000000,7.93408,7.94666,7.83815,7.90686,245393.45480001,0
+EOI.US,D,20160617,000000,7.9399,8.00083,7.93408,8.00083,207456.12862504,0
+EOI.US,D,20160620,000000,8.05051,8.06821,8.01369,8.04404,128269.19567169,0
+EOI.US,D,20160621,000000,8.04061,8.04764,7.99739,8.01625,98810.593489682,0
+EOI.US,D,20160622,000000,8.05555,8.08012,8.0229,8.02719,91815.199725684,0
+EOI.US,D,20160623,000000,8.06651,8.12048,7.97884,7.98484,220643.27052614,0
+EOI.US,D,20160624,000000,7.76237,7.96552,7.75551,7.91096,246102.55388258,0
+EOI.US,D,20160627,000000,7.84861,7.87241,7.78121,7.81215,198280.91175543,0
+EOI.US,D,20160628,000000,7.89781,7.96552,7.87241,7.93732,229386.72484327,0
+EOI.US,D,20160629,000000,7.97303,8.05813,7.81387,7.83993,1006210.5476208,0
+EOI.US,D,20160630,000000,7.88564,7.93257,7.86109,7.91753,296116.62532124,0
+EOI.US,D,20160701,000000,7.91753,8.01101,7.91753,8.00444,170392.83272661,0
+EOI.US,D,20160705,000000,7.97884,7.97884,7.87927,7.93732,204030.39216844,0
+EOI.US,D,20160706,000000,7.94351,8.04861,7.90429,8.0229,126309.98116953,0
+EOI.US,D,20160707,000000,8.06136,8.08012,8.0229,8.05555,115732.32389219,0
+EOI.US,D,20160708,000000,8.10181,8.14571,8.08012,8.09744,148470.64064565,0
+EOI.US,D,20160711,000000,8.14095,8.16379,8.10181,8.14095,135825.56559876,0
+EOI.US,D,20160712,000000,8.1775,8.22919,8.14571,8.18445,102144.9349534,0
+EOI.US,D,20160713,000000,8.20577,8.2094,8.12316,8.14095,105500.28676032,0
+EOI.US,D,20160714,000000,8.17065,8.23775,8.13581,8.15275,210734.79267931,0
+EOI.US,D,20160715,000000,8.18445,8.25069,8.14571,8.20577,267439.60790578,0
+EOI.US,D,20160718,000000,8.1775,8.3338,8.1775,8.30753,419755.14135459,0
+EOI.US,D,20160719,000000,8.35759,8.38997,8.22919,8.37245,272150.12684822,0
+EOI.US,D,20160720,000000,8.35492,8.40491,8.29515,8.32075,184347.90267118,0
+EOI.US,D,20160721,000000,8.3495,8.3495,8.23328,8.27526,176971.17117836,0
+EOI.US,D,20160722,000000,8.32075,8.32075,8.23328,8.24469,139205.07930034,0
+EOI.US,D,20160725,000000,8.24813,8.26717,8.20311,8.22481,161851.07770408,0
+EOI.US,D,20160726,000000,8.24813,8.2604,8.1955,8.24469,170657.56305078,0
+EOI.US,D,20160727,000000,8.27526,8.32075,8.24813,8.29944,138880.46949811,0
+EOI.US,D,20160728,000000,8.26717,8.30601,8.22043,8.29944,118453.16333489,0
+EOI.US,D,20160729,000000,8.30601,8.30601,8.24042,8.25432,181110.20878614,0
+EOI.US,D,20160801,000000,8.24469,8.28745,8.20757,8.28021,77932.6154651,0
+EOI.US,D,20160802,000000,8.27526,8.2943,8.18273,8.22043,137096.69136155,0
+EOI.US,D,20160803,000000,8.1955,8.21358,8.14256,8.21358,331724.95495398,0
+EOI.US,D,20160804,000000,8.22043,8.24813,8.16026,8.24469,230138.89512936,0
+EOI.US,D,20160805,000000,8.28745,8.29515,8.25784,8.28745,156084.78901651,0
+EOI.US,D,20160808,000000,8.29944,8.30601,8.24469,8.29515,168252.92927305,0
+EOI.US,D,20160809,000000,8.29944,8.32075,8.20672,8.27526,289354.44636662,0
+EOI.US,D,20160810,000000,8.24469,8.26717,8.16026,8.17332,236492.42290899,0
+EOI.US,D,20160811,000000,8.18101,8.22481,8.1673,8.17332,335127.58003307,0
+EOI.US,D,20160812,000000,8.18101,8.23328,8.17332,8.23328,233035.17093763,0
+EOI.US,D,20160815,000000,8.25432,8.2604,8.21453,8.23328,117685.23529141,0
+EOI.US,D,20160816,000000,8.20757,8.21358,8.17332,8.20311,157258.21668348,0
+EOI.US,D,20160817,000000,8.20757,8.21358,8.17332,8.21358,111603.79145604,0
+EOI.US,D,20160818,000000,8.22043,8.23328,8.17332,8.23328,231556.04277728,0
+EOI.US,D,20160819,000000,8.22481,8.23328,8.17332,8.23328,136614.50398542,0
+EOI.US,D,20160822,000000,8.21109,8.2232,8.1775,8.21768,264220.82332957,0
+EOI.US,D,20160823,000000,8.24737,8.2525,8.21109,8.22995,269159.30449562,0
+EOI.US,D,20160824,000000,8.19978,8.2232,8.16379,8.17065,188246.37184948,0
+EOI.US,D,20160825,000000,8.1931,8.1931,8.14095,8.14571,159757.39700552,0
+EOI.US,D,20160826,000000,8.17065,8.2232,8.12896,8.1775,129805.05175864,0
+EOI.US,D,20160829,000000,8.15961,8.2387,8.15961,8.22995,129389.04696353,0
+EOI.US,D,20160830,000000,8.22995,8.2387,8.1775,8.22995,132053.15847961,0
+EOI.US,D,20160831,000000,8.21768,8.22995,8.18445,8.22995,103472.78864281,0
+EOI.US,D,20160901,000000,8.2232,8.2387,8.15961,8.22995,119755.80461245,0
+EOI.US,D,20160902,000000,8.2387,8.26126,8.21768,8.24737,162580.13661266,0
+EOI.US,D,20160906,000000,8.24737,8.24737,8.21768,8.24737,182886.63330255,0
+EOI.US,D,20160907,000000,8.24737,8.25878,8.21196,8.2232,176010.99849473,0
+EOI.US,D,20160908,000000,8.21109,8.22832,8.15961,8.18445,218568.49913646,0
+EOI.US,D,20160909,000000,8.13581,8.15275,8.04641,8.05384,201222.35980156,0
+EOI.US,D,20160912,000000,8.02547,8.12896,7.99463,8.11363,227137.56760514,0
+EOI.US,D,20160913,000000,8.06555,8.06555,7.92163,7.95284,316402.11166795,0
+EOI.US,D,20160914,000000,7.9399,8.01539,7.91419,7.95284,186657.98990456,0
+EOI.US,D,20160915,000000,7.94666,8.02547,7.94666,7.97055,278034.07345765,0
+EOI.US,D,20160916,000000,7.9399,7.96389,7.89412,7.9399,291075.19347362,0
+EOI.US,D,20160919,000000,7.95799,7.97968,7.92494,7.93408,266771.47899243,0
+EOI.US,D,20160920,000000,7.94666,7.97654,7.90097,7.92163,225638.47961876,0
+EOI.US,D,20160921,000000,7.96303,8.01369,7.93914,7.99234,211526.88261746,0
+EOI.US,D,20160922,000000,8.03708,8.06469,8.01369,8.02463,137327.80513662,0
+EOI.US,D,20160923,000000,8.04498,8.04641,7.97968,8.00681,81764.902062347,0
+EOI.US,D,20160926,000000,7.96788,7.97398,7.90592,7.93914,137047.31705508,0
+EOI.US,D,20160927,000000,7.92494,8.01369,7.91192,8.00681,123160.53072586,0
+EOI.US,D,20160928,000000,8.00083,8.03139,7.97398,8.01369,131106.64251903,0
+EOI.US,D,20160929,000000,7.98636,8.01938,7.93914,7.97968,104344.71788504,0
+EOI.US,D,20160930,000000,8.02463,8.06469,7.98636,8.01938,170477.92461652,0
+EOI.US,D,20161003,000000,8.03139,8.06555,7.98636,8.05212,106045.50516601,0
+EOI.US,D,20161004,000000,8.01938,8.02463,7.95627,8.00083,254732.5523465,0
+EOI.US,D,20161005,000000,8.01369,8.04498,8.00083,8.01369,79012.547104897,0
+EOI.US,D,20161006,000000,8.01938,8.03139,7.96303,8.00681,208852.26592978,0
+EOI.US,D,20161007,000000,8.03708,8.03708,7.94447,7.95627,163092.78898641,0
+EOI.US,D,20161010,000000,7.97398,8.00681,7.97398,7.99234,111644.76162524,0
+EOI.US,D,20161011,000000,7.97398,7.99234,7.91192,7.9519,148219.56704459,0
+EOI.US,D,20161012,000000,7.91839,7.9519,7.89878,7.92494,104810.09698663,0
+EOI.US,D,20161013,000000,7.8924,7.90686,7.86755,7.86755,142705.40247524,0
+EOI.US,D,20161014,000000,7.90506,7.93914,7.86755,7.87241,110021.71261407,0
+EOI.US,D,20161017,000000,7.87927,7.8924,7.70774,7.72019,513658.76919303,0
+EOI.US,D,20161018,000000,7.81148,7.82356,7.75989,7.79825,164184.27631496,0
+EOI.US,D,20161019,000000,7.79825,7.87241,7.77256,7.87241,151533.94868227,0
+EOI.US,D,20161020,000000,7.85747,7.86508,7.80901,7.83815,97351.425155366,0
+EOI.US,D,20161021,000000,7.83815,7.89078,7.81558,7.89078,107312.42886016,0
+EOI.US,D,20161024,000000,7.91581,7.93658,7.88306,7.93104,122034.37633105,0
+EOI.US,D,20161025,000000,7.93658,7.93658,7.8768,7.90925,217085.16890748,0
+EOI.US,D,20161026,000000,7.87146,7.91581,7.85107,7.88306,123841.26584511,0
+EOI.US,D,20161027,000000,7.93104,7.93104,7.83357,7.85107,96004.662157103,0
+EOI.US,D,20161028,000000,7.84451,7.85747,7.75629,7.77018,215111.24716508,0
+EOI.US,D,20161031,000000,7.80901,7.82948,7.70572,7.70572,219472.99441065,0
+EOI.US,D,20161101,000000,7.73677,7.73677,7.59616,7.64165,261067.17081726,0
+EOI.US,D,20161102,000000,7.56514,7.61635,7.52916,7.56514,307613.48511298,0
+EOI.US,D,20161103,000000,7.54647,7.55733,7.46118,7.47479,199673.8975087,0
+EOI.US,D,20161104,000000,7.43824,7.4532,7.40768,7.43824,303637.2776649,0
+EOI.US,D,20161107,000000,7.52105,7.61635,7.48736,7.5837,424298.62806872,0
+EOI.US,D,20161108,000000,7.55199,7.65881,7.54647,7.62919,186458.39164428,0
+EOI.US,D,20161109,000000,7.52916,7.73076,7.4808,7.67507,301808.3272905,0
+EOI.US,D,20161110,000000,7.69916,7.78853,7.62167,7.70572,441260.27812329,0
+EOI.US,D,20161111,000000,7.67984,7.72333,7.60902,7.64165,209497.28346561,0
+EOI.US,D,20161114,000000,7.66051,7.69916,7.54647,7.64785,300115.94414682,0
+EOI.US,D,20161115,000000,7.63623,7.73677,7.63623,7.73677,236345.35050667,0
+EOI.US,D,20161116,000000,7.72333,7.79522,7.69326,7.79522,177941.84903359,0
+EOI.US,D,20161117,000000,7.80901,7.821,7.76314,7.79522,264363.69366326,0
+EOI.US,D,20161118,000000,7.81558,7.821,7.76314,7.80311,159273.10859508,0
+EOI.US,D,20161121,000000,7.80578,7.87507,7.80578,7.85605,268993.32278443,0
+EOI.US,D,20161122,000000,7.89412,7.90097,7.84175,7.8806,114078.80988342,0
+EOI.US,D,20161123,000000,7.84175,7.89878,7.83109,7.84947,120993.31382615,0
+EOI.US,D,20161125,000000,7.84947,7.93496,7.84947,7.91505,213411.5104013,0
+EOI.US,D,20161128,000000,7.90097,7.92163,7.87507,7.8806,126482.26598367,0
+EOI.US,D,20161129,000000,7.89412,7.90097,7.83109,7.84947,134053.34315098,0
+EOI.US,D,20161130,000000,7.88811,7.89412,7.81947,7.83766,156126.80970287,0
+EOI.US,D,20161201,000000,7.82539,7.84947,7.7796,7.78425,179636.3332116,0
+EOI.US,D,20161202,000000,7.78577,7.79273,7.72019,7.72019,154782.14773893,0
+EOI.US,D,20161205,000000,7.7735,7.79273,7.71459,7.72743,233084.54524412,0
+EOI.US,D,20161206,000000,7.75388,7.79273,7.73438,7.79273,303787.50161869,0
+EOI.US,D,20161207,000000,7.7796,7.92163,7.7796,7.92163,246307.40472864,0
+EOI.US,D,20161208,000000,7.88811,7.92943,7.87507,7.90772,161804.85494907,0
+EOI.US,D,20161209,000000,7.92943,7.96464,7.91505,7.96389,146743.59043572,0
+EOI.US,D,20161212,000000,7.97815,7.98397,7.91505,7.92943,156259.17486494,0
+EOI.US,D,20161213,000000,7.96464,7.99835,7.93496,7.98397,331593.64030906,0
+EOI.US,D,20161214,000000,7.9537,7.99835,7.9519,7.97815,201232.86497314,0
+EOI.US,D,20161215,000000,7.98397,8.03557,7.95627,8.02882,171987.51777448,0
+EOI.US,D,20161216,000000,8.03557,8.03557,7.9537,8.00511,353859.35150113,0
+EOI.US,D,20161219,000000,8.02882,8.06651,8.01186,8.04956,185917.37530724,0
+EOI.US,D,20161220,000000,8.04232,8.10019,8.04232,8.10019,171205.93300793,0
+EOI.US,D,20161221,000000,8.10344,8.10344,8.02633,8.07431,199715.91819508,0
+EOI.US,D,20161222,000000,8.06069,8.09268,8.05471,8.08012,182569.37712045,0
+EOI.US,D,20161223,000000,8.09841,8.09841,8.04719,8.06069,156797.03965054,0
+EOI.US,D,20161227,000000,8.06069,8.11791,8.05051,8.07431,200165.53953926,0
+EOI.US,D,20161228,000000,8.06651,8.0844,7.97483,7.97483,142224.26561626,0
+EOI.US,D,20161229,000000,8.00768,8.08012,7.95284,8.05471,358382.87838921,0
+EOI.US,D,20161230,000000,8.09268,8.09268,8.00768,8.02633,302312.57552698,0
+EOI.US,D,20170103,000000,8.06651,8.08792,8.02633,8.03386,141458.43860712,0
+EOI.US,D,20170104,000000,8.05471,8.12552,8.05471,8.10344,124831.90352635,0
+EOI.US,D,20170105,000000,8.03386,8.11009,8.03386,8.08012,243535.08994516,0
+EOI.US,D,20170106,000000,8.09841,8.15702,8.09744,8.1376,174405.80827526,0
+EOI.US,D,20170109,000000,8.1376,8.16912,8.09841,8.12552,248601.73420462,0
+EOI.US,D,20170110,000000,8.11791,8.15702,8.11009,8.13162,134165.74848703,0
+EOI.US,D,20170111,000000,8.12552,8.15702,8.10344,8.13162,157666.86785847,0
+EOI.US,D,20170112,000000,8.12552,8.1376,8.06651,8.09841,249097.57830383,0
+EOI.US,D,20170113,000000,8.09841,8.14256,8.09841,8.12552,165756.90050247,0
+EOI.US,D,20170117,000000,8.12552,8.14256,8.09268,8.10344,194833.11443848,0
+EOI.US,D,20170118,000000,8.14256,8.15702,8.11553,8.14931,165626.63637472,0
+EOI.US,D,20170119,000000,8.14931,8.16026,8.09841,8.14931,211150.79747441,0
+EOI.US,D,20170120,000000,8.18101,8.20311,8.14655,8.1955,142159.13355239,0
+EOI.US,D,20170123,000000,8.20311,8.21196,8.15361,8.20311,181373.88859312,0
+EOI.US,D,20170124,000000,8.18101,8.25784,8.18101,8.21453,209039.25798415,0
+EOI.US,D,20170125,000000,8.2349,8.27174,8.22138,8.24737,186273.50062425,0
+EOI.US,D,20170126,000000,8.24737,8.30506,8.24737,8.29268,196158.86709357,0
+EOI.US,D,20170127,000000,8.29782,8.35046,8.27526,8.34437,227797.2923812,0
+EOI.US,D,20170130,000000,8.31009,8.33751,8.27174,8.33751,166464.94906788,0
+EOI.US,D,20170131,000000,8.31886,8.34437,8.26459,8.33751,154098.26106821,0
+EOI.US,D,20170201,000000,8.35046,8.36379,8.31009,8.33095,139360.55583992,0
+EOI.US,D,20170202,000000,8.31009,8.32429,8.28459,8.30506,153933.32987419,0
+EOI.US,D,20170203,000000,8.34437,8.37769,8.33095,8.37769,171815.23296035,0
+EOI.US,D,20170206,000000,8.35046,8.37769,8.33751,8.35046,151801.8305579,0
+EOI.US,D,20170207,000000,8.37769,8.38301,8.35046,8.38301,180453.63556154,0
+EOI.US,D,20170208,000000,8.37064,8.435,8.35664,8.42966,151261.86473801,0
+EOI.US,D,20170209,000000,8.42966,8.47258,8.40852,8.45364,167126.77487825,0
+EOI.US,D,20170210,000000,8.45974,8.47,8.42966,8.435,296443.33615779,0
+EOI.US,D,20170213,000000,8.45364,8.50115,8.45364,8.50115,181798.29752548,0
+EOI.US,D,20170214,000000,8.49411,8.55864,8.45974,8.55864,169388.5383223,0
+EOI.US,D,20170215,000000,8.5458,8.60424,8.54294,8.59348,156587.98673583,0
+EOI.US,D,20170216,000000,8.58224,8.60891,8.51257,8.53057,222889.27621279,0
+EOI.US,D,20170217,000000,8.51257,8.53057,8.49039,8.49039,151623.24264082,0
+EOI.US,D,20170221,000000,8.50562,8.56778,8.50562,8.53684,183209.14207048,0
+EOI.US,D,20170222,000000,8.53057,8.5633,8.53057,8.5633,140185.21181,0
+EOI.US,D,20170223,000000,8.56778,8.63594,8.54294,8.60891,260930.60358656,0
+EOI.US,D,20170224,000000,8.5633,8.64145,8.5633,8.64145,219038.08030669,0
+EOI.US,D,20170227,000000,8.62232,8.64869,8.60176,8.63594,99714.038246707,0
+EOI.US,D,20170228,000000,8.63594,8.64145,8.58224,8.61537,232338.678061,0
+EOI.US,D,20170301,000000,8.66249,8.73303,8.64869,8.72665,169750.96674225,0
+EOI.US,D,20170302,000000,8.70182,8.71018,8.60891,8.60891,164133.85149131,0
+EOI.US,D,20170303,000000,8.58919,8.64869,8.58919,8.62889,117258.72532472,0
+EOI.US,D,20170306,000000,8.60891,8.60891,8.56778,8.59538,133470.30612755,0
+EOI.US,D,20170307,000000,8.58224,8.58224,8.5633,8.56778,128311.21635806,0
+EOI.US,D,20170308,000000,8.5633,8.59538,8.51895,8.52343,193100.81164276,0
+EOI.US,D,20170309,000000,8.50562,8.55503,8.48335,8.49753,177230.6489167,0
+EOI.US,D,20170310,000000,8.53057,8.54037,8.47632,8.49039,276260.80049268,0
+EOI.US,D,20170313,000000,8.49753,8.54856,8.49039,8.54856,179133.13549225,0
+EOI.US,D,20170314,000000,8.49753,8.52161,8.48335,8.50562,121927.2235808,0
+EOI.US,D,20170315,000000,8.50562,8.60891,8.50562,8.58919,161865.78494431,0
+EOI.US,D,20170316,000000,8.57387,8.59538,8.55588,8.56778,166104.62168222,0
+EOI.US,D,20170317,000000,8.56778,8.62889,8.56778,8.60176,129966.83140118,0
+EOI.US,D,20170320,000000,8.58224,8.64869,8.58224,8.58919,194156.58138789,0
+EOI.US,D,20170321,000000,8.62232,8.63594,8.5458,8.5633,179488.21029212,0
+EOI.US,D,20170322,000000,8.54037,8.57121,8.5021,8.55246,155289.54752689,0
+EOI.US,D,20170323,000000,8.5458,8.60795,8.52684,8.58739,166541.63682051,0
+EOI.US,D,20170324,000000,8.58739,8.60795,8.55246,8.56605,126778.5118226,0
+EOI.US,D,20170327,000000,8.53342,8.58739,8.47258,8.56605,168681.54027406,0
+EOI.US,D,20170328,000000,8.56044,8.61452,8.54037,8.59986,126152.40359564,0
+EOI.US,D,20170329,000000,8.59986,8.65307,8.59348,8.63412,215851.86176242,0
+EOI.US,D,20170330,000000,8.62699,8.6723,8.62699,8.66506,152246.19931631,0
+EOI.US,D,20170331,000000,8.67791,8.68687,8.63412,8.66059,180494.60573075,0
+EOI.US,D,20170403,000000,8.6405,8.65307,8.58739,8.60795,153702.21609914,0
+EOI.US,D,20170404,000000,8.52684,8.66059,8.51715,8.66059,311740.96703199,0
+EOI.US,D,20170405,000000,8.67791,8.74436,8.66059,8.68687,223394.57496644,0
+EOI.US,D,20170406,000000,8.66506,8.71828,8.65307,8.71828,193175.39836107,0
+EOI.US,D,20170407,000000,8.67791,8.71828,8.66059,8.69999,124700.58888144,0
+EOI.US,D,20170410,000000,8.69999,8.73759,8.69999,8.73113,123525.06018014,0
+EOI.US,D,20170411,000000,8.71294,8.74436,8.66506,8.74436,148183.84946116,0
+EOI.US,D,20170412,000000,8.73759,8.74987,8.71294,8.73113,121512.26930286,0
+EOI.US,D,20170413,000000,8.71294,8.76549,8.68687,8.68687,121393.56086385,0
+EOI.US,D,20170417,000000,8.71294,8.77377,8.69999,8.74436,186618.07025251,0
+EOI.US,D,20170418,000000,8.71828,8.74987,8.71294,8.73759,91944.413336281,0
+EOI.US,D,20170419,000000,8.7553,8.78481,8.72856,8.7416,123216.2081353,0
+EOI.US,D,20170420,000000,8.74798,8.79185,8.72295,8.771,119204.28310381,0
+EOI.US,D,20170421,000000,8.771,8.77739,8.7416,8.7416,101073.40745088,0
+EOI.US,D,20170424,000000,8.81596,8.83602,8.77739,8.81596,139073.76465544,0
+EOI.US,D,20170425,000000,8.81596,8.91093,8.81309,8.87687,198492.06570445,0
+EOI.US,D,20170426,000000,8.87687,8.90067,8.86107,8.88162,118402.73851124,0
+EOI.US,D,20170427,000000,8.88162,8.88162,8.83602,8.87687,143566.82654589,0
+EOI.US,D,20170428,000000,8.87687,8.93702,8.84716,8.93065,164205.28665814,0
+EOI.US,D,20170501,000000,8.93702,8.98786,8.91837,8.9812,163936.35426536,0
+EOI.US,D,20170502,000000,8.96349,8.9812,8.92684,8.9812,227481.08671624,0
+EOI.US,D,20170503,000000,8.9475,8.96806,8.90247,8.9475,151800.78004074,0
+EOI.US,D,20170504,000000,8.95683,8.97567,8.90247,8.94179,188822.0552528,0
+EOI.US,D,20170505,000000,8.94179,8.95683,8.90247,8.93065,210158.05875883,0
+EOI.US,D,20170508,000000,8.93065,8.96901,8.91093,8.94179,154566.79172126,0
+EOI.US,D,20170509,000000,8.9475,8.9475,8.91837,8.91837,130589.78807665,0
+EOI.US,D,20170510,000000,8.91837,8.93065,8.90247,8.91837,133574.30732634,0
+EOI.US,D,20170511,000000,8.90247,8.91093,8.85469,8.91093,137757.46665479,0
+EOI.US,D,20170512,000000,8.896,8.896,8.82975,8.86954,192456.84462407,0
+EOI.US,D,20170515,000000,8.86954,8.9475,8.86107,8.9475,186937.42746895,0
+EOI.US,D,20170516,000000,8.94179,8.94179,8.87687,8.90247,121843.18220805,0
+EOI.US,D,20170517,000000,8.86954,8.86954,8.74532,8.74798,271168.94382141,0
+EOI.US,D,20170518,000000,8.7553,8.82975,8.73666,8.82975,176686.48102818,0
+EOI.US,D,20170519,000000,8.84155,8.88849,8.81596,8.86954,176158.07089704,0
+EOI.US,D,20170522,000000,8.92494,8.93065,8.83974,8.93065,148142.87929195,0
+EOI.US,D,20170523,000000,8.93425,8.93425,8.88535,8.90067,105192.48523262,0
+EOI.US,D,20170524,000000,8.93065,8.98044,8.90809,8.98044,233732.71433141,0
+EOI.US,D,20170525,000000,8.98691,9.03488,8.96806,9.02164,143620.40292101,0
+EOI.US,D,20170526,000000,9.01308,9.03488,8.98691,9.03488,115565.29166388,0
+EOI.US,D,20170530,000000,9.03488,9.06792,8.985,9.0622,161190.30241085,0
+EOI.US,D,20170531,000000,9.08316,9.10219,9.02164,9.04603,133407.27509799,0
+EOI.US,D,20170601,000000,9.05364,9.10884,9.05364,9.08316,190944.09991463,0
+EOI.US,D,20170602,000000,9.0879,9.10884,9.07649,9.09551,140195.7169816,0
+EOI.US,D,20170605,000000,9.09551,9.15551,9.09551,9.14027,249132.24537009,0
+EOI.US,D,20170606,000000,9.12884,9.1612,9.10884,9.14692,197369.06286112,0
+EOI.US,D,20170607,000000,9.16787,9.16787,9.12122,9.14027,192681.65529617,0
+EOI.US,D,20170608,000000,9.14027,9.17453,9.14027,9.1612,126190.22221337,0
+EOI.US,D,20170609,000000,9.16787,9.19451,9.12122,9.14027,126014.78584777,0
+EOI.US,D,20170612,000000,9.10884,9.11361,9.06792,9.0879,109474.39317406,0
+EOI.US,D,20170613,000000,9.0879,9.16787,9.0879,9.1612,146815.02560255,0
+EOI.US,D,20170614,000000,9.17453,9.19451,9.07649,9.11361,123207.80399803,0
+EOI.US,D,20170615,000000,9.05364,9.11361,9.05364,9.09551,125868.76396261,0
+EOI.US,D,20170616,000000,9.10219,9.16787,9.09551,9.13456,155288.49700973,0
+EOI.US,D,20170619,000000,9.18214,9.23356,9.1612,9.22022,206533.77455913,0
+EOI.US,D,20170620,000000,9.22022,9.27542,9.19451,9.25545,224557.49746181,0
+EOI.US,D,20170621,000000,9.25163,9.25163,9.19451,9.19451,157651.11010106,0
+EOI.US,D,20170622,000000,9.21165,9.26877,9.16404,9.18595,155272.73925233,0
+EOI.US,D,20170623,000000,9.19451,9.30112,9.19451,9.26018,149709.20037651,0
+EOI.US,D,20170626,000000,9.30875,9.32113,9.27352,9.29447,138889.92415255,0
+EOI.US,D,20170627,000000,9.30112,9.30875,9.16404,9.19832,406702.46564987,0
+EOI.US,D,20170628,000000,9.24402,9.27352,9.22499,9.2307,113283.5683938,0
+EOI.US,D,20170629,000000,9.2307,9.23736,9.14312,9.17929,147717.41984242,0
+EOI.US,D,20170630,000000,9.22499,9.26877,9.19832,9.21165,200522.71537343,0
+EOI.US,D,20170703,000000,9.26018,9.32113,9.23736,9.29447,121582.65395253,0
+EOI.US,D,20170705,000000,9.28876,9.31541,9.21926,9.23736,174870.13685969,0
+EOI.US,D,20170706,000000,9.2307,9.28115,9.17929,9.19451,140631.68160272,0
+EOI.US,D,20170707,000000,9.19832,9.30112,9.15168,9.15168,155246.47632336,0
+EOI.US,D,20170710,000000,9.19451,9.21926,9.16404,9.16404,141114.91949602,0
+EOI.US,D,20170711,000000,9.20309,9.23736,9.19451,9.19832,136594.54415939,0
+EOI.US,D,20170712,000000,9.23736,9.32113,9.2307,9.26018,184452.95438712,0
+EOI.US,D,20170713,000000,9.30112,9.34396,9.28876,9.29447,152997.31908522,0
+EOI.US,D,20170714,000000,9.3335,9.40204,9.30875,9.30875,154891.40152349,0
+EOI.US,D,20170717,000000,9.31541,9.37444,9.30112,9.30112,145725.63930833,0
+EOI.US,D,20170718,000000,9.33826,9.43059,9.3335,9.40204,116960.37845146,0
+EOI.US,D,20170719,000000,9.43059,9.48009,9.37063,9.4582,136384.44072753,0
+EOI.US,D,20170720,000000,9.48771,9.5134,9.45059,9.45059,119376.56791794,0
+EOI.US,D,20170721,000000,9.43059,9.46866,9.37633,9.37633,149524.30935648,0
+EOI.US,D,20170724,000000,9.40965,9.46866,9.36966,9.39156,98532.206442456,0
+EOI.US,D,20170725,000000,9.4163,9.43631,9.34396,9.38395,188182.29030276,0
+EOI.US,D,20170726,000000,9.40108,9.44297,9.40108,9.43631,94698.869328053,0
+EOI.US,D,20170727,000000,9.4582,9.4582,9.34396,9.37633,103474.88967712,0
+EOI.US,D,20170728,000000,9.36966,9.4163,9.36966,9.37633,116074.79248615,0
+EOI.US,D,20170731,000000,9.42393,9.46866,9.40108,9.40965,162013.90786376,0
+EOI.US,D,20170801,000000,9.42393,9.46866,9.42393,9.44297,112899.07911349,0
+EOI.US,D,20170802,000000,9.44297,9.46297,9.30018,9.32017,357094.94435187,0
+EOI.US,D,20170803,000000,9.30018,9.34396,9.30018,9.30779,201230.76393882,0
+EOI.US,D,20170804,000000,9.31826,9.38395,9.31826,9.34396,154379.79966691,0
+EOI.US,D,20170807,000000,9.32684,9.34396,9.32017,9.3335,234221.20481051,0
+EOI.US,D,20170808,000000,9.33826,9.37633,9.30779,9.31541,168977.78611299,0
+EOI.US,D,20170809,000000,9.28686,9.31731,9.20975,9.24307,220194.69969909,0
+EOI.US,D,20170810,000000,9.2364,9.2364,8.98691,8.98691,323816.66177853,0
+EOI.US,D,20170811,000000,8.91379,9.07744,8.771,9.04603,340361.25652086,0
+EOI.US,D,20170814,000000,9.07744,9.16882,9.07744,9.16882,164186.37734928,0
+EOI.US,D,20170815,000000,9.15738,9.17739,9.12313,9.17739,92934.000500373,0
+EOI.US,D,20170816,000000,9.17739,9.20975,9.12978,9.1831,151574.91885149,0
+EOI.US,D,20170817,000000,9.1831,9.1831,9.05458,9.05458,192228.88240051,0
+EOI.US,D,20170818,000000,9.03012,9.05458,8.98691,8.99139,186210.46959469,0
+EOI.US,D,20170821,000000,8.99139,9.02164,8.93799,8.98691,173752.38660215,0
+EOI.US,D,20170822,000000,8.99139,9.09076,8.99139,9.08504,101024.03314439,0
+EOI.US,D,20170823,000000,9.0641,9.11646,9.0641,9.10505,203204.68568122,0
+EOI.US,D,20170824,000000,9.11646,9.14215,9.07837,9.07837,144263.31942253,0
+EOI.US,D,20170825,000000,9.09076,9.12026,9.05555,9.06981,131311.49336511,0
+EOI.US,D,20170828,000000,9.06981,9.09647,9.04603,9.07837,164512.03766866,0
+EOI.US,D,20170829,000000,9.02164,9.09647,9.02164,9.09076,108118.17552136,0
+EOI.US,D,20170830,000000,9.09076,9.12978,9.08504,9.10505,89182.603724396,0
+EOI.US,D,20170831,000000,9.12408,9.16975,9.12408,9.1631,131506.88955676,0
+EOI.US,D,20170901,000000,9.19356,9.21926,9.1631,9.20309,78552.420589108,0
+EOI.US,D,20170905,000000,9.20309,9.20309,9.11646,9.12408,70553.782937947,0
+EOI.US,D,20170906,000000,9.16975,9.21165,9.12978,9.1631,118014.04716229,0
+EOI.US,D,20170907,000000,9.16975,9.19356,9.12978,9.15738,92358.317097059,0
+EOI.US,D,20170908,000000,9.15835,9.1631,9.12978,9.12978,95860.741306274,0
+EOI.US,D,20170911,000000,9.18499,9.20309,9.16882,9.18499,56699.562640668,0
+EOI.US,D,20170912,000000,9.20309,9.26877,9.20309,9.24496,127128.33403665,0
+EOI.US,D,20170913,000000,9.25258,9.26877,9.21926,9.2383,110414.60603168,0
+EOI.US,D,20170914,000000,9.22499,9.31065,9.20309,9.2307,126395.07305944,0
+EOI.US,D,20170915,000000,9.20309,9.26877,9.20309,9.22499,122270.74269189,0
+EOI.US,D,20170918,000000,9.2307,9.31636,9.2307,9.29447,141217.87017762,0
+EOI.US,D,20170919,000000,9.29447,9.33158,9.28971,9.29447,92407.691403546,0
+EOI.US,D,20170920,000000,9.31065,9.40395,9.31065,9.40395,72542.411920565,0
+EOI.US,D,20170921,000000,9.38681,9.41251,9.34588,9.35349,97081.442245419,0
+EOI.US,D,20170922,000000,9.39536,9.47629,9.38681,9.44012,449400.73559096,0
+EOI.US,D,20170925,000000,9.41823,9.46583,9.41251,9.44012,325197.04132589,0
+EOI.US,D,20170926,000000,9.46583,9.49913,9.45629,9.49913,239767.9354118,0
+EOI.US,D,20170927,000000,9.49343,9.56862,9.49343,9.54578,122986.14487741,0
+EOI.US,D,20170928,000000,9.53244,9.56101,9.46105,9.49343,207139.92296006,0
+EOI.US,D,20170929,000000,9.51246,9.63815,9.46583,9.63048,272249.92597835,0
+EOI.US,D,20171002,000000,9.63048,9.77605,9.62386,9.70566,289462.64963403,0
+EOI.US,D,20171003,000000,9.69146,9.76186,9.69146,9.74659,157799.23302053,0
+EOI.US,D,20171004,000000,9.69716,9.72092,9.66287,9.6847,177167.61788715,0
+EOI.US,D,20171005,000000,9.69716,9.77605,9.6791,9.77605,112321.29467586,0
+EOI.US,D,20171006,000000,9.78093,9.84467,9.7533,9.83136,141046.63588066,0
+EOI.US,D,20171009,000000,9.80755,9.82382,9.76186,9.76186,121821.12134771,0
+EOI.US,D,20171010,000000,9.79806,9.85701,9.76953,9.85701,121470.2486165,0
+EOI.US,D,20171011,000000,9.83136,9.8713,9.79806,9.85701,160111.42128822,0
+EOI.US,D,20171012,000000,9.84467,9.87791,9.84467,9.85701,72023.456443854,0
+EOI.US,D,20171013,000000,9.85701,9.87032,9.78754,9.78754,156435.66174771,0
+EOI.US,D,20171016,000000,9.81706,9.84467,9.79133,9.839,108068.80121489,0
+EOI.US,D,20171017,000000,9.83136,9.88175,9.82382,9.86279,106572.86477998,0
+EOI.US,D,20171018,000000,9.87032,9.88363,9.84467,9.87032,115645.13096798,0
+EOI.US,D,20171019,000000,9.84467,9.84467,9.78754,9.79133,123946.31756104,0
+EOI.US,D,20171020,000000,9.82382,9.89606,9.81803,9.87032,120481.71196956,0
+EOI.US,D,20171023,000000,9.89606,9.89606,9.80658,9.83136,134307.56830353,0
+EOI.US,D,20171024,000000,9.839,9.85701,9.79717,9.79717,145232.9467606,0
+EOI.US,D,20171025,000000,9.78657,9.84467,9.70383,9.76088,148067.24205647,0
+EOI.US,D,20171026,000000,9.80658,9.80658,9.74561,9.78657,129771.43520954,0
+EOI.US,D,20171027,000000,9.78093,9.96833,9.77897,9.91697,213633.16952192,0
+EOI.US,D,20171030,000000,9.87229,9.96833,9.87229,9.96833,128073.79948006,0
+EOI.US,D,20171031,000000,9.99585,9.99585,9.89606,9.90563,218124.13037806,0
+EOI.US,D,20171101,000000,9.93324,9.94846,9.89606,9.89606,110949.31926577,0
+EOI.US,D,20171102,000000,9.84948,9.88363,9.81608,9.839,119795.72426452,0
+EOI.US,D,20171103,000000,9.84467,9.93883,9.84467,9.93883,137707.04183114,0
+EOI.US,D,20171106,000000,9.93883,10.0303,9.88955,10.0245,168687.84337701,0
+EOI.US,D,20171107,000000,9.99585,10.0102,9.95224,9.98164,213272.84213626,0
+EOI.US,D,20171108,000000,9.99585,9.99585,9.91697,9.93883,130354.47223297,0
+EOI.US,D,20171109,000000,9.88363,9.89606,9.80854,9.87791,144990.27729678,0
+EOI.US,D,20171110,000000,9.84467,9.86191,9.81608,9.839,85316.700578051,0
+EOI.US,D,20171113,000000,9.80658,9.80658,9.73228,9.73706,196019.14831137,0
+EOI.US,D,20171114,000000,9.70383,9.72469,9.64381,9.66094,194105.10604708,0
+EOI.US,D,20171115,000000,9.63719,9.64861,9.58195,9.64381,144212.89459888,0
+EOI.US,D,20171116,000000,9.6676,9.73228,9.66094,9.70383,73267.268760504,0
+EOI.US,D,20171117,000000,9.6905,9.75233,9.6905,9.73706,115040.03308422,0
+EOI.US,D,20171120,000000,9.76088,9.82382,9.75233,9.82382,170152.26429712,0
+EOI.US,D,20171121,000000,9.83136,9.90652,9.83136,9.84467,140989.90795405,0
+EOI.US,D,20171122,000000,9.87032,9.91125,9.85516,9.89705,122568.039048,0
+EOI.US,D,20171124,000000,9.90652,9.94558,9.90652,9.93982,59280.683301148,0
+EOI.US,D,20171127,000000,9.91125,9.91125,9.85701,9.85701,92499.086396409,0
+EOI.US,D,20171128,000000,9.85701,9.91125,9.83988,9.87032,131379.77698047,0
+EOI.US,D,20171129,000000,9.89044,9.90188,9.84467,9.86279,122364.23871907,0
+EOI.US,D,20171130,000000,9.86279,9.95224,9.84948,9.90652,175332.36440979,0
+EOI.US,D,20171201,000000,9.8789,9.89705,9.79521,9.88363,102252.08770365,0
+EOI.US,D,20171204,000000,9.89705,9.92654,9.84467,9.84467,125584.07381244,0
+EOI.US,D,20171205,000000,9.84467,9.85701,9.78093,9.78657,177539.50096155,0
+EOI.US,D,20171206,000000,9.75991,9.84948,9.75991,9.84948,91176.485292811,0
+EOI.US,D,20171207,000000,9.82382,9.84948,9.78657,9.84467,110729.76117946,0
+EOI.US,D,20171208,000000,9.84467,9.87032,9.79717,9.83136,127237.58782121,0
+EOI.US,D,20171211,000000,9.83136,9.90652,9.82382,9.89705,68692.26653161,0
+EOI.US,D,20171212,000000,9.92654,9.93982,9.88077,9.93982,74096.126799218,0
+EOI.US,D,20171213,000000,9.95313,9.98254,9.93414,9.96933,73559.312530799,0
+EOI.US,D,20171214,000000,9.98939,9.98939,9.91125,9.91795,67357.059222097,0
+EOI.US,D,20171215,000000,9.94558,9.98254,9.91125,9.95989,99306.437588885,0
+EOI.US,D,20171218,000000,9.98939,10.0912,9.98254,10.0446,158598.67657879,0
+EOI.US,D,20171219,000000,10.0788,10.1416,10.0485,10.115,117949.96561556,0
+EOI.US,D,20171220,000000,10.1732,10.2902,10.1416,10.2302,138240.70454808,0
+EOI.US,D,20171221,000000,10.2436,10.2436,10.1645,10.1722,85431.206948418,0
+EOI.US,D,20171222,000000,10.1579,10.2502,10.1579,10.1922,85575.127799248,0
+EOI.US,D,20171226,000000,10.1492,10.2168,10.0912,10.2112,216135.50139544,0
+EOI.US,D,20171227,000000,10.2112,10.2302,10.1788,10.1922,131768.46832943,0
+EOI.US,D,20171228,000000,10.1845,10.2729,10.1845,10.2729,72507.744854306,0
+EOI.US,D,20171229,000000,10.3123,10.3274,10.1323,10.1579,302827.32893506,0
+EOI.US,D,20180102,000000,10.2055,10.4139,10.1323,10.4139,165759.00153679,0
+EOI.US,D,20180103,000000,10.2436,10.2902,10.1845,10.2235,161096.80638367,0
+EOI.US,D,20180104,000000,10.2569,10.2569,10.2168,10.2436,158225.74298723,0
+EOI.US,D,20180105,000000,10.2436,10.2729,10.1978,10.2729,150906.78993816,0
+EOI.US,D,20180108,000000,10.2729,10.3522,10.2569,10.3522,115446.58322488,0
+EOI.US,D,20180109,000000,10.331,10.4139,10.2807,10.3389,218001.21987042,0
+EOI.US,D,20180110,000000,10.3768,10.4225,10.3389,10.4225,208939.45885401,0
+EOI.US,D,20180111,000000,10.4368,10.4778,10.3987,10.4778,120459.6511092,0
+EOI.US,D,20180112,000000,10.4778,10.5138,10.4387,10.4824,141279.85069003,0
+EOI.US,D,20180116,000000,10.5187,10.6025,10.4719,10.6025,116407.80642566,0
+EOI.US,D,20180117,000000,10.59,10.59,10.4719,10.4824,141159.04121671,0
+EOI.US,D,20180118,000000,10.4824,10.4824,10.3987,10.4292,108414.4213603,0
+EOI.US,D,20180119,000000,10.4577,10.4778,10.3987,10.4292,100792.91936934,0
+EOI.US,D,20180122,000000,10.4368,10.5242,10.4368,10.5242,123262.43089031,0
+EOI.US,D,20180123,000000,10.5615,10.5615,10.4824,10.5109,117568.62788672,0
+EOI.US,D,20180124,000000,10.5187,10.5691,10.4654,10.534,140113.77664316,0
+EOI.US,D,20180125,000000,10.5615,10.5615,10.4872,10.5187,71437.267868947,0
+EOI.US,D,20180126,000000,10.5109,10.5405,10.5044,10.5187,107195.82145546,0
+EOI.US,D,20180129,000000,10.5044,10.5242,10.4444,10.4444,114885.60706179,0
+EOI.US,D,20180130,000000,10.3635,10.3997,10.3025,10.3512,261596.63146557,0
+EOI.US,D,20180131,000000,10.4045,10.4215,10.3196,10.3265,158182.67178368,0
+EOI.US,D,20180201,000000,10.3034,10.4139,10.2492,10.331,99602.683427817,0
+EOI.US,D,20180202,000000,10.2797,10.3113,10.1466,10.1466,161353.13257057,0
+EOI.US,D,20180205,000000,10.075,10.1616,9.29447,9.6133,820427.6385099,0
+EOI.US,D,20180206,000000,9.40013,9.84565,9.40013,9.80658,464766.65008052,0
+EOI.US,D,20180207,000000,9.78657,9.97121,9.73228,9.86376,231832.32879018,0
+EOI.US,D,20180208,000000,9.89221,9.89221,9.60669,9.61907,294483.07113848,0
+EOI.US,D,20180209,000000,9.73228,9.73706,9.46676,9.66577,352834.04675361,0
+EOI.US,D,20180212,000000,9.74386,9.89892,9.71715,9.858,255999.47604064,0
+EOI.US,D,20180213,000000,9.85045,9.94181,9.75894,9.92851,218125.18089522,0
+EOI.US,D,20180214,000000,9.8713,10.0455,9.85045,10.0218,138136.70334931,0
+EOI.US,D,20180215,000000,10.1026,10.1207,9.99237,10.0903,141355.48792549,0
+EOI.US,D,20180216,000000,10.1112,10.2102,10.1112,10.1902,147607.11554069,0
+EOI.US,D,20180220,000000,10.117,10.1835,10.117,10.117,155505.95406169,0
+EOI.US,D,20180221,000000,10.117,10.1949,10.0893,10.095,67042.954591458,0
+EOI.US,D,20180222,000000,10.095,10.1778,10.0664,10.0664,216519.99067576,0
+EOI.US,D,20180223,000000,10.1017,10.272,10.1017,10.2569,156570.12794412,0
+EOI.US,D,20180226,000000,10.3043,10.3844,10.272,10.3778,426048.78965615,0
+EOI.US,D,20180227,000000,10.3997,10.3997,10.2492,10.296,115866.79008861,0
+EOI.US,D,20180228,000000,10.3265,10.3265,10.1303,10.1466,180921.11569745,0
+EOI.US,D,20180301,000000,10.117,10.1712,9.91795,9.98353,264225.02539821,0
+EOI.US,D,20180302,000000,9.91795,10.0121,9.88955,10.0057,177118.24358066,0
+EOI.US,D,20180305,000000,9.98353,10.1559,9.95413,10.1227,118002.49147352,0
+EOI.US,D,20180306,000000,10.1702,10.1702,10.0664,10.095,114350.89382768,0
+EOI.US,D,20180307,000000,10.0579,10.2369,10.0579,10.2273,526426.75474757,0
+EOI.US,D,20180308,000000,10.3043,10.3434,10.2369,10.3265,240897.24135808,0
+EOI.US,D,20180309,000000,10.3844,10.5711,10.3434,10.55,272885.48885976,0
+EOI.US,D,20180312,000000,10.5872,10.6425,10.4729,10.4729,187449.02932554,0
+EOI.US,D,20180313,000000,10.5138,10.5711,10.4729,10.494,121800.11100451,0
+EOI.US,D,20180314,000000,10.5434,10.5434,10.4444,10.4529,89762.489196348,0
+EOI.US,D,20180315,000000,10.494,10.5073,10.3265,10.3265,198862.89826169,0
+EOI.US,D,20180316,000000,10.3778,10.4062,10.215,10.215,407065.944587,0
+EOI.US,D,20180319,000000,10.215,10.215,10.0579,10.1102,213470.33936221,0
+EOI.US,D,20180320,000000,10.1559,10.2035,10.1466,10.1949,167643.62932065,0
+EOI.US,D,20180321,000000,10.2217,10.2426,10.1512,10.1835,176860.86687663,0
+EOI.US,D,20180322,000000,10.1293,10.1293,9.9436,9.95989,301143.34992864,0
+EOI.US,D,20180323,000000,9.98939,9.99784,9.74561,9.76953,187874.48877507,0
+EOI.US,D,20180326,000000,9.85995,9.95224,9.81892,9.95224,137154.46980533,0
+EOI.US,D,20180327,000000,10.0264,10.0579,9.79231,9.85417,190749.75424018,0
+EOI.US,D,20180328,000000,9.84085,9.91036,9.76088,9.83517,127340.53850284,0
+EOI.US,D,20180329,000000,9.91036,9.98164,9.84183,9.95224,118072.87612321,0
+EOI.US,D,20180402,000000,9.9436,9.96376,9.67427,9.76088,293559.66655543,0
+EOI.US,D,20180403,000000,9.85417,9.85995,9.72663,9.85995,188796.84284097,0
+EOI.US,D,20180404,000000,9.72663,10.0121,9.69426,10.0121,312239.96268269,0
+EOI.US,D,20180405,000000,10.0941,10.2569,10.0655,10.2569,350338.01798304,0
+EOI.US,D,20180406,000000,10.2502,10.297,10.0264,10.116,317536.67020004,0
+EOI.US,D,20180409,000000,10.1217,10.3939,10.1094,10.1217,197738.84490121,0
+EOI.US,D,20180410,000000,10.2729,10.3043,10.2102,10.2729,158051.35713878,0
+EOI.US,D,20180411,000000,10.2502,10.3389,10.2369,10.297,185844.88962323,0
+EOI.US,D,20180412,000000,10.3797,10.4462,10.3123,10.331,138075.77335406,0
+EOI.US,D,20180413,000000,10.4158,10.4244,10.3206,10.372,160135.58318289,0
+EOI.US,D,20180416,000000,10.4595,10.5301,10.3959,10.4881,108084.55897226,0
+EOI.US,D,20180417,000000,10.5375,10.6016,10.5148,10.5587,177711.78577568,0
+EOI.US,D,20180418,000000,10.573,10.6872,10.573,10.6509,223080.47033579,0
+EOI.US,D,20180419,000000,10.6454,10.6509,10.5804,10.6243,136585.08950497,0
+EOI.US,D,20180420,000000,10.632,10.632,10.5216,10.5444,115651.43407094,0
+EOI.US,D,20180423,000000,10.5957,10.6872,10.5083,10.6671,205479.05533118,0
+EOI.US,D,20180424,000000,10.6814,10.7006,10.4738,10.5804,187568.78828171,0
+EOI.US,D,20180425,000000,10.5651,10.5651,10.4529,10.5005,185429.93534531,0
+EOI.US,D,20180426,000000,10.573,10.6444,10.5444,10.5957,202910.54087659,0
+EOI.US,D,20180427,000000,10.632,10.7795,10.6168,10.7795,284153.33591075,0
+EOI.US,D,20180430,000000,10.7795,10.847,10.7672,10.8032,254078.08015623,0
+EOI.US,D,20180501,000000,10.7737,10.8032,10.7089,10.787,217423.4354328,0
+EOI.US,D,20180502,000000,10.7672,10.8643,10.7376,10.81,224852.69278359,0
+EOI.US,D,20180503,000000,10.7737,10.7737,10.6587,10.7309,201847.41751136,0
+EOI.US,D,20180504,000000,10.7089,10.9053,10.7089,10.8955,173425.67576561,0
+EOI.US,D,20180507,000000,10.9384,11.0118,10.8727,10.888,211441.79072754,0
+EOI.US,D,20180508,000000,10.9117,11.0118,10.8955,10.9527,148268.94135107,0
+EOI.US,D,20180509,000000,11.0051,11.0975,10.9698,11.0603,202645.81055245,0
+EOI.US,D,20180510,000000,11.0822,11.1545,11.0822,11.0975,189094.13919705,0
+EOI.US,D,20180511,000000,11.1403,11.1878,11.1127,11.1403,116424.6147002,0
+EOI.US,D,20180514,000000,11.1774,11.2688,11.1688,11.2496,157026.05239126,0
+EOI.US,D,20180515,000000,11.184,11.1954,11.1335,11.1688,130498.3930838,0
+EOI.US,D,20180516,000000,11.1688,11.2011,11.1403,11.1479,150220.80223311,0
+EOI.US,D,20180517,000000,11.1527,11.2192,11.1182,11.1403,176457.46828744,0
+EOI.US,D,20180518,000000,11.1182,11.184,11.0975,11.127,134186.75883021,0
+EOI.US,D,20180521,000000,11.184,11.3545,11.184,11.3421,122155.18580438,0
+EOI.US,D,20180522,000000,11.3887,11.3887,11.2621,11.2905,220259.83176298,0
+EOI.US,D,20180523,000000,11.2621,11.3421,11.2496,11.2688,161344.72843328,0
+EOI.US,D,20180524,000000,11.3269,11.3897,11.2496,11.2621,200787.4456976,0
+EOI.US,D,20180525,000000,11.2621,11.2754,11.1678,11.1868,85438.560568534,0
+EOI.US,D,20180529,000000,11.1678,11.1831,11.0536,11.0955,147970.59447782,0
+EOI.US,D,20180530,000000,11.1393,11.2259,11.1393,11.2002,159530.48529913,0
+EOI.US,D,20180531,000000,11.2182,11.2345,11.1393,11.1592,151501.38265034,0
+EOI.US,D,20180601,000000,11.2182,11.2754,11.1868,11.2621,172871.00270548,0
+EOI.US,D,20180604,000000,11.2905,11.3762,11.2345,11.3496,226925.36313895,0
+EOI.US,D,20180605,000000,11.3629,11.4125,11.3181,11.4049,127790.15984703,0
+EOI.US,D,20180606,000000,11.3897,11.4049,11.3629,11.3762,149047.37456613,0
+EOI.US,D,20180607,000000,11.4049,11.4487,11.3897,11.4125,166056.29789288,0
+EOI.US,D,20180608,000000,11.3973,11.4353,11.3973,11.3973,110782.28703744,0
+EOI.US,D,20180611,000000,11.3973,11.4868,11.3973,11.4487,109770.639013,0
+EOI.US,D,20180612,000000,11.4725,11.5019,11.4487,11.4868,143332.56121935,0
+EOI.US,D,20180613,000000,11.5143,11.5497,11.4868,11.5191,77570.187045132,0
+EOI.US,D,20180614,000000,11.5734,11.5951,11.5381,11.5876,98290.58749581,0
+EOI.US,D,20180615,000000,11.8742,11.8742,11.5467,11.5791,60291.280808425,0
+EOI.US,D,20180618,000000,11.6315,11.6315,11.4868,11.5143,68154.401746032,0
+EOI.US,D,20180619,000000,11.5143,11.5143,11.4286,11.4552,99274.922074105,0
+EOI.US,D,20180620,000000,11.5143,11.5315,11.4125,11.421,144066.87271373,0
+EOI.US,D,20180621,000000,11.4487,11.4638,11.3412,11.3545,120440.74180033,0
+EOI.US,D,20180622,000000,11.4362,11.4801,11.3545,11.3897,120557.34920504,0
+EOI.US,D,20180625,000000,11.3629,11.3629,11.1668,11.2335,165608.77758301,0
+EOI.US,D,20180626,000000,11.2679,11.2993,11.1983,11.2164,146976.8052451,0
+EOI.US,D,20180627,000000,11.2164,11.3259,11.0935,11.1146,106045.50516601,0
+EOI.US,D,20180628,000000,11.1164,11.1384,11.0203,11.0935,246847.37054854,0
+EOI.US,D,20180629,000000,11.1668,11.2164,11.1241,11.1241,206948.72883708,0
+EOI.US,D,20180702,000000,11.1241,11.1384,11.0717,11.0935,105201.93988706,0
+EOI.US,D,20180703,000000,11.1745,11.1859,11.0431,11.0431,132779.06583671,0
+EOI.US,D,20180705,000000,11.0935,11.1582,11.0717,11.1022,148608.25839353,0
+EOI.US,D,20180706,000000,11.1582,11.1983,11.1164,11.1164,114205.9224597,0
+EOI.US,D,20180709,000000,11.1859,11.2679,11.1582,11.1859,121758.09031815,0
+EOI.US,D,20180710,000000,11.2754,11.3412,11.2754,11.2896,120424.98404295,0
+EOI.US,D,20180711,000000,11.2487,11.3259,11.2487,11.2554,106462.56047827,0
+EOI.US,D,20180712,000000,11.2896,11.3762,11.2896,11.303,129131.6702595,0
+EOI.US,D,20180713,000000,11.3629,11.4115,11.3116,11.3116,82584.305446627,0
+EOI.US,D,20180716,000000,11.3486,11.3897,11.2896,11.2896,58957.124016074,0
+EOI.US,D,20180717,000000,11.2896,11.4667,11.2896,11.4049,109483.84782849,0
+EOI.US,D,20180718,000000,11.4362,11.4877,11.4049,11.4487,96987.946218238,0
+EOI.US,D,20180719,000000,11.421,11.4877,11.3973,11.4725,85078.233182883,0
+EOI.US,D,20180720,000000,11.4362,11.4953,11.4362,11.4487,68428.586724618,0
+EOI.US,D,20180723,000000,11.4725,11.4725,11.383,11.3897,112792.97688041,0
+EOI.US,D,20180724,000000,11.4638,11.5143,11.4409,11.4552,103523.21346645,0
+EOI.US,D,20180725,000000,11.4552,11.5275,11.4362,11.5143,59343.714330708,0
+EOI.US,D,20180726,000000,11.5096,11.5275,11.4286,11.4409,158074.46851629,0
+EOI.US,D,20180727,000000,11.5096,11.5275,11.3897,11.3973,92781.67551227,0
+EOI.US,D,20180730,000000,11.4409,11.4409,11.2925,11.3334,152694.77014335,0
+EOI.US,D,20180731,000000,11.3753,11.4125,11.3334,11.383,84545.6209831,0
+EOI.US,D,20180801,000000,11.4362,11.4877,11.4125,11.4725,127820.62484466,0
+EOI.US,D,20180802,000000,11.421,11.5143,11.4183,11.4953,78440.015253058,0
+EOI.US,D,20180803,000000,11.5143,11.5181,11.4409,11.4953,75593.113751267,0
+EOI.US,D,20180806,000000,11.5096,11.5487,11.4905,11.5391,129395.3500665,0
+EOI.US,D,20180807,000000,11.5391,11.6476,11.5258,11.639,91508.448715158,0
+EOI.US,D,20180808,000000,11.6563,11.6563,11.6039,11.6114,58284.793034102,0
+EOI.US,D,20180809,000000,11.6323,11.639,11.5971,11.6209,62352.395475035,0
+EOI.US,D,20180810,000000,11.6039,11.6075,11.5201,11.5201,66840.204779707,0
+EOI.US,D,20180813,000000,11.5391,11.5743,11.4877,11.4953,86970.21458684,0
+EOI.US,D,20180814,000000,11.5201,11.5391,11.5096,11.5334,66002.942603719,0
+EOI.US,D,20180815,000000,11.4953,11.5201,11.4049,11.4286,107814.57606232,0
+EOI.US,D,20180816,000000,11.4409,11.5808,11.4409,11.5275,69427.628543143,0
+EOI.US,D,20180817,000000,11.5275,11.6563,11.5029,11.5657,119994.27200762,0
+EOI.US,D,20180820,000000,11.6714,11.779,11.6287,11.7713,128351.13601012,0
+EOI.US,D,20180821,000000,11.7713,11.7855,11.7113,11.7265,104407.7489146,0
+EOI.US,D,20180822,000000,11.7437,11.8409,11.6952,11.8332,163266.12431769,0
+EOI.US,D,20180823,000000,11.8637,11.8637,11.7514,11.8266,136147.02384952,0
+EOI.US,D,20180824,000000,11.8875,11.896,11.8266,11.8713,155189.74839674,0
+EOI.US,D,20180827,000000,11.955,11.955,11.8332,11.8713,184915.18193722,0
+EOI.US,D,20180828,000000,11.8788,11.918,11.8409,11.8409,109992.29813361,0
+EOI.US,D,20180829,000000,11.816,11.9608,11.816,11.918,154743.27860403,0
+EOI.US,D,20180830,000000,11.9266,11.9341,11.8788,11.9266,100352.75267958,0
+EOI.US,D,20180831,000000,11.9389,11.9608,11.8542,11.8722,89712.064372699,0
+EOI.US,D,20180904,000000,11.8713,11.8875,11.8266,11.8788,92648.259833035,0
+EOI.US,D,20180905,000000,11.8475,11.8788,11.816,11.8542,128515.01668697,0
+EOI.US,D,20180906,000000,11.8875,11.8875,11.7713,11.8086,73485.776329645,0
+EOI.US,D,20180907,000000,11.7427,11.8086,11.7181,11.7181,142344.02457244,0
+EOI.US,D,20180910,000000,11.779,11.8332,11.7703,11.8332,80910.83161181,0
+EOI.US,D,20180911,000000,11.7933,11.9466,11.7933,11.9466,92196.537454522,0
+EOI.US,D,20180912,000000,11.9466,11.955,11.9123,11.9266,94853.295350475,0
+EOI.US,D,20180913,000000,11.9341,11.9817,11.9123,11.9123,102484.25199587,0
+EOI.US,D,20180914,000000,11.955,11.9817,11.9123,11.9389,110667.78066707,0
+EOI.US,D,20180917,000000,11.8875,11.9389,11.8086,11.8086,83496.154340928,0
+EOI.US,D,20180918,000000,11.7855,11.8788,11.7855,11.8542,111084.83597933,0
+EOI.US,D,20180919,000000,11.8637,11.9266,11.8332,11.9123,84954.272158081,0
+EOI.US,D,20180920,000000,11.9608,12.0026,11.9341,11.9969,103151.33039204,0
+EOI.US,D,20180921,000000,11.9912,12.0094,11.9466,11.9674,77949.423739651,0
+EOI.US,D,20180924,000000,11.9341,11.955,11.896,11.9123,54915.784504118,0
+EOI.US,D,20180925,000000,11.9389,11.9466,11.8542,11.8713,84496.246676613,0
+EOI.US,D,20180926,000000,11.8875,11.955,11.8076,11.8199,135075.496347,0
+EOI.US,D,20180927,000000,11.8788,11.896,11.8076,11.8322,62746.339409787,0
+EOI.US,D,20180928,000000,11.8542,11.8875,11.8151,11.8151,150653.61530275,0
+EOI.US,D,20181001,000000,11.9057,11.9389,11.8076,11.8151,110098.40036671,0
+EOI.US,D,20181002,000000,11.8151,11.8266,11.8076,11.8076,46761.670313378,0
+EOI.US,D,20181003,000000,11.8266,11.8475,11.8076,11.8151,78693.189888458,0
+EOI.US,D,20181004,000000,11.8076,11.8238,11.602,11.659,159165.95584483,0
+EOI.US,D,20181005,000000,11.6306,11.6563,11.3496,11.4429,249676.41325861,0
+EOI.US,D,20181008,000000,11.4219,11.4677,11.1487,11.223,506046.7218565,0
+EOI.US,D,20181009,000000,11.2611,11.3116,11.2059,11.2316,170230.00256692,0
+EOI.US,D,20181010,000000,11.1859,11.1973,10.7139,10.8993,493856.5207396,0
+EOI.US,D,20181011,000000,10.847,10.8603,10.4852,10.5892,516035.03900746,0
+EOI.US,D,20181012,000000,10.7042,10.7795,10.5577,10.7223,433544.229588,0
+EOI.US,D,20181015,000000,10.7289,10.7947,10.6624,10.6899,176549.91379747,0
+EOI.US,D,20181016,000000,10.7594,10.9356,10.7519,10.9279,142770.53453911,0
+EOI.US,D,20181017,000000,10.9804,11.0223,10.847,11.0109,192346.54032235,0
+EOI.US,D,20181018,000000,10.9879,10.9879,10.8032,10.8394,140054.94768224,0
+EOI.US,D,20181019,000000,10.8919,10.9612,10.8603,10.9279,86992.275447187,0
+EOI.US,D,20181022,000000,10.9727,10.9727,10.847,10.8756,72880.67844587,0
+EOI.US,D,20181023,000000,10.7662,10.8081,10.6177,10.7795,161503.35652434,0
+EOI.US,D,20181024,000000,10.7861,10.8022,10.4691,10.4824,133855.84592503,0
+EOI.US,D,20181025,000000,10.5118,10.5776,10.4301,10.5197,219127.37426523,0
+EOI.US,D,20181026,000000,10.4005,10.4005,10.096,10.1742,1255984.6589752,0
+EOI.US,D,20181029,000000,10.292,10.3379,9.94558,10.0378,314656.15214914,0
+EOI.US,D,20181030,000000,10.0313,10.1189,9.95035,10.0561,361188.80972179,0
+EOI.US,D,20181031,000000,10.1665,10.3063,10.1416,10.215,331311.0511932,0
+EOI.US,D,20181101,000000,10.2512,10.3558,10.2217,10.3558,154377.69863257,0
+EOI.US,D,20181102,000000,10.4005,10.4539,10.2664,10.3558,241361.5699425,0
+EOI.US,D,20181105,000000,10.393,10.4452,10.3635,10.4452,191521.88435229,0
+EOI.US,D,20181106,000000,10.4149,10.5197,10.4149,10.4911,141884.94857379,0
+EOI.US,D,20181107,000000,10.61,10.7662,10.6025,10.7509,180876.99397676,0
+EOI.US,D,20181108,000000,10.7509,10.7861,10.6976,10.7727,151644.252984,0
+EOI.US,D,20181109,000000,10.7214,10.7214,10.6253,10.6757,100518.73439076,0
+EOI.US,D,20181112,000000,10.7214,10.7214,10.4691,10.4911,137362.47220287,0
+EOI.US,D,20181113,000000,10.5197,10.5444,10.4301,10.4824,195233.3614762,0
+EOI.US,D,20181114,000000,10.5349,10.5633,10.2989,10.3226,183199.68741604,0
+EOI.US,D,20181115,000000,10.2827,10.393,10.2369,10.292,324404.95138777,0
+EOI.US,D,20181116,000000,10.2749,10.3778,10.2436,10.2827,184298.5283647,0
+EOI.US,D,20181119,000000,10.2664,10.3063,10.096,10.1255,289546.69100677,0
+EOI.US,D,20181120,000000,10.017,10.0561,9.91036,9.91697,268118.24199071,0
+EOI.US,D,20181121,000000,10.018,10.0455,9.95413,9.97986,171631.39245748,0
+EOI.US,D,20181123,000000,9.90376,9.97121,9.89508,9.91697,73958.509051345,0
+EOI.US,D,20181126,000000,10.0037,10.0494,9.93982,10.0494,132134.04830087,0
+EOI.US,D,20181127,000000,10.0455,10.0561,10.0018,10.0494,165835.68928944,0
+EOI.US,D,20181128,000000,10.1054,10.2768,10.0494,10.2768,180972.59103825,0
+EOI.US,D,20181129,000000,10.2693,10.3729,10.2302,10.3729,125967.51257558,0
+EOI.US,D,20181130,000000,10.4502,10.607,10.3768,10.5758,309918.31976056,0
+EOI.US,D,20181203,000000,10.7014,10.8175,10.6405,10.7851,172166.10569157,0
+EOI.US,D,20181204,000000,10.8385,10.8385,10.4272,10.4577,139065.36051815,0
+EOI.US,D,20181206,000000,10.3729,10.3729,10.116,10.3664,228294.18699756,0
+EOI.US,D,20181207,000000,10.4577,10.4577,10.1682,10.2235,143270.58070697,0
+EOI.US,D,20181210,000000,10.2102,10.2606,9.93982,10.0731,227748.96859186,0
+EOI.US,D,20181211,000000,10.194,10.2112,9.93982,10.0111,133727.68283158,0
+EOI.US,D,20181212,000000,10.1531,10.2025,10.057,10.0979,120385.0643909,0
+EOI.US,D,20181213,000000,10.135,10.1436,10.0627,10.1054,64934.566652677,0
+EOI.US,D,20181214,000000,10.0455,10.1141,9.86746,9.88857,140823.92624286,0
+EOI.US,D,20181217,000000,9.86746,9.86746,9.53626,9.5753,307347.70427167,0
+EOI.US,D,20181218,000000,9.56671,9.77897,9.44962,9.61428,300605.48514307,0
+EOI.US,D,20181219,000000,9.59815,9.6933,9.39442,9.41917,203864.41045728,0
+EOI.US,D,20181220,000000,9.36302,9.47151,8.87973,9.08316,645167.7597841,0
+EOI.US,D,20181221,000000,9.18691,9.19451,8.80842,8.82603,628065.34043016,0
+EOI.US,D,20181224,000000,8.68316,8.74035,8.5849,8.64422,437156.95809894,0
+EOI.US,D,20181226,000000,8.65965,9.12693,8.65221,9.10505,370060.42713235,0
+EOI.US,D,20181227,000000,9.11075,9.2383,8.94559,9.21641,348543.73467491,0
+EOI.US,D,20181228,000000,9.30112,9.62482,9.29162,9.61811,692991.50294557,0
+EOI.US,D,20181231,000000,9.73607,9.90376,9.46011,9.75135,534834.04357369,0
+EOI.US,D,20190102,000000,9.61811,9.82842,9.59337,9.78754,201486.03960855,0
+EOI.US,D,20190103,000000,9.75135,9.84948,9.5629,9.58671,294473.61648405,0
+EOI.US,D,20190104,000000,9.6324,9.76953,9.59337,9.6962,260947.4118611,0
+EOI.US,D,20190107,000000,9.75135,9.95313,9.73607,9.87426,147137.53437046,0
+EOI.US,D,20190108,000000,9.96088,10.0455,9.86558,10.017,209476.27312244,0
+EOI.US,D,20190109,000000,10.1141,10.154,10.017,10.0455,196050.66382615,0
+EOI.US,D,20190110,000000,10.0255,10.0731,10.0037,10.0731,236810.72960826,0
+EOI.US,D,20190111,000000,9.99496,10.0817,9.93226,10.0494,202694.13434178,0
+EOI.US,D,20190114,000000,10.017,10.0332,9.95313,10.0313,185221.93294774,0
+EOI.US,D,20190115,000000,10.0494,10.2616,10.0313,10.2616,223429.24203269,0
+EOI.US,D,20190116,000000,10.2872,10.3541,10.2616,10.3265,111075.38132489,0
+EOI.US,D,20190117,000000,10.295,10.3683,10.2872,10.3472,141779.89685787,0
+EOI.US,D,20190118,000000,10.3541,10.4529,10.3339,10.4225,207297.50053398,0
+EOI.US,D,20190122,000000,10.4045,10.4225,10.1949,10.2872,200450.22968946,0
+EOI.US,D,20190123,000000,10.3398,10.3482,10.1759,10.2311,102910.76196256,0
+EOI.US,D,20190124,000000,10.2616,10.2787,10.194,10.216,136964.32619949,0
+EOI.US,D,20190125,000000,10.295,10.3265,10.2759,10.3025,104458.17373825,0
+EOI.US,D,20190128,000000,10.2406,10.2406,10.1264,10.1874,136540.96778426,0
+EOI.US,D,20190129,000000,10.2235,10.2702,10.194,10.2311,155065.78737194,0
+EOI.US,D,20190130,000000,10.3482,10.4235,10.2872,10.4139,129195.75180623,0
+EOI.US,D,20190131,000000,10.4985,10.5366,10.4377,10.5281,128997.20406312,0
+EOI.US,D,20190201,000000,10.5577,10.6051,10.4975,10.5128,119501.5794599,0
+EOI.US,D,20190204,000000,10.5577,10.6129,10.5473,10.6051,147331.88004493,0
+EOI.US,D,20190205,000000,10.6129,10.7652,10.5909,10.673,100039.6985661,0
+EOI.US,D,20190206,000000,10.7014,10.7356,10.5824,10.6577,122619.5143888,0
+EOI.US,D,20190207,000000,10.6425,10.6425,10.5064,10.5064,121188.71001779,0
+EOI.US,D,20190208,000000,10.5064,10.5508,10.4985,10.4985,82477.152696374,0
+EOI.US,D,20190211,000000,10.5577,10.6425,10.5366,10.5824,73809.335614719,0
+EOI.US,D,20190212,000000,10.6203,10.7099,10.6203,10.6804,53058.47016642,0
+EOI.US,D,20190213,000000,10.7414,10.7575,10.6489,10.6577,155185.5463281,0
+EOI.US,D,20190214,000000,10.5739,10.673,10.5739,10.6203,119027.79622103,0
+EOI.US,D,20190215,000000,10.673,10.7937,10.673,10.7937,203736.24736384,0
+EOI.US,D,20190219,000000,10.8175,10.847,10.7861,10.847,141863.93823062,0
+EOI.US,D,20190220,000000,10.8689,10.9088,10.7718,10.8022,122610.05973436,0
+EOI.US,D,20190221,000000,10.7776,10.8394,10.7328,10.8394,141086.55553271,0
+EOI.US,D,20190222,000000,10.9013,10.9166,10.8204,10.8327,73636.000283431,0
+EOI.US,D,20190225,000000,10.8556,10.9013,10.8556,10.8689,147164.8478166,0
+EOI.US,D,20190226,000000,10.9013,10.9708,10.8928,10.9708,113875.00955452,0
+EOI.US,D,20190227,000000,11.0002,11.0145,10.9708,10.986,97438.618079592,0
+EOI.US,D,20190228,000000,11.045,11.045,10.9452,10.9708,106773.51355743,0
+EOI.US,D,20190301,000000,11.0536,11.1354,11.0145,11.0993,91653.420083147,0
+EOI.US,D,20190304,000000,11.1517,11.1888,10.8603,10.9088,358585.62820097,0
+EOI.US,D,20190305,000000,10.9088,10.9356,10.8928,10.9013,105832.25018266,0
+EOI.US,D,20190306,000000,10.9088,10.9088,10.7851,10.809,107644.39228251,0
+EOI.US,D,20190307,000000,10.809,10.809,10.6872,10.749,70889.948428934,0
+EOI.US,D,20190308,000000,10.673,10.6804,10.61,10.6472,197992.0195366,0
+EOI.US,D,20190311,000000,10.6872,10.847,10.6872,10.8394,77851.725643832,0
+EOI.US,D,20190312,000000,10.8776,10.8928,10.8394,10.8928,91378.184587401,0
+EOI.US,D,20190313,000000,10.9319,10.9535,10.9013,10.9452,54570.1643587,0
+EOI.US,D,20190314,000000,10.9708,10.9708,10.9088,10.9535,79822.49583474,0
+EOI.US,D,20190315,000000,10.9708,11.0375,10.9166,11.009,139927.83510597,0
+EOI.US,D,20190318,000000,10.9917,11.0536,10.9917,11.0375,82714.569574384,0
+EOI.US,D,20190319,000000,11.0916,11.1146,11.0375,11.0755,108429.12860052,0
+EOI.US,D,20190320,000000,11.0699,11.0916,10.9851,11.045,120376.66025363,0
+EOI.US,D,20190321,000000,10.9917,11.1078,10.9917,11.0916,72057.072992952,0
+EOI.US,D,20190322,000000,11.0755,11.1059,10.9309,10.9527,136896.04258412,0
+EOI.US,D,20190325,000000,10.9442,10.9442,10.7737,10.8546,184941.44486621,0
+EOI.US,D,20190326,000000,10.9309,10.9527,10.8669,10.9231,83375.344867603,0
+EOI.US,D,20190327,000000,10.9442,10.9442,10.8546,10.9442,125154.41229426,0
+EOI.US,D,20190328,000000,10.9527,10.9851,10.9156,10.9765,94777.658115003,0
+EOI.US,D,20190329,000000,11.0755,11.0755,10.9765,11.0203,94491.917447663,0
+EOI.US,D,20190401,000000,11.1078,11.204,11.0699,11.204,155397.7507943,0
+EOI.US,D,20190402,000000,11.204,11.204,11.1527,11.1602,60754.558875691,0
+EOI.US,D,20190403,000000,11.1964,11.223,11.1298,11.1602,128649.48288336,0
+EOI.US,D,20190404,000000,11.1602,11.1688,11.1146,11.1469,137660.81907612,0
+EOI.US,D,20190405,000000,11.1602,11.185,11.1384,11.1527,127106.27317631,0
+EOI.US,D,20190408,000000,11.2135,11.2383,11.1469,11.2383,110913.60168234,0
+EOI.US,D,20190409,000000,11.204,11.2298,11.1725,11.2135,96862.934676278,0
+EOI.US,D,20190410,000000,11.2383,11.2564,11.185,11.2298,95249.340319542,0
+EOI.US,D,20190411,000000,11.2298,11.2983,11.2298,11.2688,106172.61774227,0
+EOI.US,D,20190412,000000,11.3211,11.3905,11.3211,11.3306,200547.92778526,0
+EOI.US,D,20190415,000000,11.3449,11.4381,11.3449,11.4316,96773.640717734,0
+EOI.US,D,20190416,000000,11.4763,11.5001,11.4058,11.4514,106850.20131006,0
+EOI.US,D,20190417,000000,11.5077,11.5201,11.4514,11.5001,98058.423203598,0
+EOI.US,D,20190418,000000,11.5275,11.5275,11.3668,11.4685,168043.87635835,0
+EOI.US,D,20190422,000000,11.4602,11.5275,11.4381,11.5077,95272.451697048,0
+EOI.US,D,20190423,000000,11.5275,11.5915,11.4915,11.5409,106074.91964646,0
+EOI.US,D,20190424,000000,11.5685,11.5848,11.5201,11.5275,61271.413318082,0
+EOI.US,D,20190425,000000,11.5409,11.5409,11.4763,11.5344,100923.18349709,0
+EOI.US,D,20190426,000000,11.5685,11.5848,11.5077,11.5848,83861.734312376,0
+EOI.US,D,20190429,000000,11.6163,11.6553,11.5848,11.6075,130158.02552416,0
+EOI.US,D,20190430,000000,11.6723,11.6723,11.5372,11.5848,94301.773841824,0
+EOI.US,D,20190501,000000,11.6723,11.6723,11.5848,11.6001,82881.601802718,0
+EOI.US,D,20190502,000000,11.5915,11.638,11.4429,11.4685,189932.45189021,0
+EOI.US,D,20190503,000000,11.5077,11.5077,11.3973,11.4685,317790.89535259,0
+EOI.US,D,20190506,000000,11.2973,11.5201,11.2669,11.5143,155323.16407597,0
+EOI.US,D,20190507,000000,11.4058,11.4685,11.3126,11.3658,158649.10140244,0
+EOI.US,D,20190508,000000,11.344,11.4621,11.344,11.4058,154596.20620173,0
+EOI.US,D,20190509,000000,11.344,11.3516,11.2116,11.3058,137925.54940028,0
+EOI.US,D,20190510,000000,11.2905,11.3734,11.2278,11.3734,103526.36501793,0
+EOI.US,D,20190513,000000,11.2669,11.2754,11.128,11.1964,173309.06836093,0
+EOI.US,D,20190514,000000,11.2363,11.3516,11.2021,11.3126,167636.27570052,0
+EOI.US,D,20190515,000000,11.2754,11.3897,11.2564,11.3582,84604.449944023,0
+EOI.US,D,20190516,000000,11.3582,11.4316,11.3582,11.4219,91182.788395765,0
+EOI.US,D,20190517,000000,11.3811,11.4316,11.3535,11.4058,95426.877719469,0
+EOI.US,D,20190520,000000,11.3516,11.4058,11.2973,11.3211,72397.440552576,0
+EOI.US,D,20190521,000000,11.3811,11.4316,11.3782,11.4058,91613.500431091,0
+EOI.US,D,20190522,000000,11.3516,11.4316,11.3476,11.3734,127490.76245662,0
+EOI.US,D,20190523,000000,11.3373,11.3582,11.1422,11.2269,120183.36509631,0
+EOI.US,D,20190524,000000,11.3373,11.3373,11.1755,11.2659,140640.08573999,0
+EOI.US,D,20190528,000000,11.2896,11.2915,11.0945,11.104,127440.33763298,0
+EOI.US,D,20190529,000000,11.0945,11.0945,10.8831,10.9718,215801.43693878,0
+EOI.US,D,20190530,000000,11.0109,11.0403,10.9555,11.0109,87353.653349998,0
+EOI.US,D,20190531,000000,10.9393,10.9508,10.8357,10.8603,141533.02532543,0
+EOI.US,D,20190603,000000,10.8766,10.8831,10.7833,10.8242,103159.73452932,0
+EOI.US,D,20190604,000000,10.9023,11.0479,10.8603,11.0403,134483.00466914,0
+EOI.US,D,20190605,000000,11.104,11.1118,11.0403,11.087,102673.34508456,0
+EOI.US,D,20190606,000000,11.104,11.1954,11.0822,11.1954,123434.71570445,0
+EOI.US,D,20190607,000000,11.1954,11.3136,11.1954,11.2449,137922.39784879,0
+EOI.US,D,20190610,000000,11.344,11.4058,11.3211,11.3734,113897.07041487,0
+EOI.US,D,20190611,000000,11.4143,11.4524,11.3516,11.4316,69775.349722882,0
+EOI.US,D,20190612,000000,11.4763,11.4763,11.3658,11.3973,78732.059023353,0
+EOI.US,D,20190613,000000,11.4219,11.4524,11.3582,11.4058,108116.07448705,0
+EOI.US,D,20190614,000000,11.4058,11.4219,11.3126,11.4219,123061.78211287,0
+EOI.US,D,20190617,000000,11.4381,11.4819,11.3973,11.4611,102088.2070268,0
+EOI.US,D,20190618,000000,11.5419,11.6563,11.4924,11.6323,190881.06888508,0
+EOI.US,D,20190619,000000,11.6742,11.6742,11.6257,11.6563,113984.26333909,0
+EOI.US,D,20190620,000000,11.7599,11.7599,11.5391,11.6485,163752.51376247,0
+EOI.US,D,20190621,000000,11.6257,11.6485,11.5409,11.5763,140768.24883343,0
+EOI.US,D,20190624,000000,11.5763,11.6667,11.5275,11.56,130654.92014055,0
+EOI.US,D,20190625,000000,11.56,11.5848,11.4372,11.4429,99840.100305828,0
+EOI.US,D,20190626,000000,11.4915,11.5695,11.4582,11.5275,88228.734143721,0
+EOI.US,D,20190627,000000,11.5848,11.6181,11.5143,11.6181,104352.07150517,0
+EOI.US,D,20190628,000000,11.6485,11.7077,11.6267,11.7077,146751.99457299,0
+EOI.US,D,20190701,000000,11.8302,11.8302,11.7722,11.7971,119579.31772969,0
+EOI.US,D,20190702,000000,11.7819,11.8302,11.7247,11.7722,138262.76540842,0
+EOI.US,D,20190703,000000,11.7342,11.8246,11.7161,11.7514,109803.20504493,0
+EOI.US,D,20190705,000000,11.7247,11.8246,11.6323,11.8123,124330.80684135,0
+EOI.US,D,20190708,000000,11.7647,11.7722,11.6485,11.7599,127574.80382937,0
+EOI.US,D,20190709,000000,11.6989,11.8179,11.6637,11.7599,128412.06600537,0
+EOI.US,D,20190710,000000,11.8552,11.9436,11.7971,11.9293,124485.23286378,0
+EOI.US,D,20190711,000000,11.9742,11.9912,11.9226,11.9522,79314.045529623,0
+EOI.US,D,20190712,000000,11.9742,12.0113,11.8732,11.9074,108699.11151049,0
+EOI.US,D,20190715,000000,11.9293,11.9303,11.7722,11.9074,109967.08572179,0
+EOI.US,D,20190716,000000,11.9074,11.9369,11.8818,11.9369,119298.82964815,0
+EOI.US,D,20190717,000000,11.9436,11.9608,11.918,11.9226,126828.93664625,0
+EOI.US,D,20190718,000000,11.915,11.9369,11.8552,11.9074,49966.798166503,0
+EOI.US,D,20190719,000000,11.9293,11.9436,11.8732,11.9074,95151.642223725,0
+EOI.US,D,20190722,000000,11.915,11.9522,11.8352,11.9074,112619.64154912,0
+EOI.US,D,20190723,000000,11.9608,11.9617,11.8475,11.9226,106774.56407459,0
+EOI.US,D,20190724,000000,11.9226,11.9608,11.8732,11.9436,73661.212695254,0
+EOI.US,D,20190725,000000,11.9226,11.9436,11.8179,11.8389,106361.71083097,0
+EOI.US,D,20190726,000000,11.8894,11.915,11.8552,11.8646,96125.471630426,0
+EOI.US,D,20190729,000000,11.8389,11.9141,11.8302,11.9074,84103.353259022,0
+EOI.US,D,20190730,000000,11.8732,11.9912,11.8552,11.9836,94510.826756532,0
+EOI.US,D,20190731,000000,12.0302,12.0722,11.915,11.9608,159549.39460798,0
+EOI.US,D,20190801,000000,11.9608,12.0779,11.8732,11.8818,121103.61812788,0
+EOI.US,D,20190802,000000,11.8818,11.8828,11.759,11.8646,78755.170400858,0
+EOI.US,D,20190805,000000,11.7333,11.7333,11.3324,11.4487,232775.69319927,0
+EOI.US,D,20190806,000000,11.5181,11.5915,11.4183,11.5838,114261.59986914,0
+EOI.US,D,20190807,000000,11.4562,11.5315,11.3687,11.4971,142231.61923638,0
+EOI.US,D,20190808,000000,11.5571,11.781,11.5571,11.7238,98098.342855653,0
+EOI.US,D,20190809,000000,11.7333,11.7628,11.6277,11.6723,51756.879406006,0
+EOI.US,D,20190812,000000,11.6619,11.6971,11.5838,11.6885,53689.830979179,0
+EOI.US,D,20190813,000000,11.6619,11.7971,11.6001,11.7417,102538.87888815,0
+EOI.US,D,20190814,000000,11.5571,11.6361,11.4819,11.4887,141443.73136689,0
+EOI.US,D,20190815,000000,11.5124,11.5571,11.4685,11.5124,98387.23507447,0
+EOI.US,D,20190816,000000,11.6723,11.7151,11.6153,11.6553,90614.458612566,0
+EOI.US,D,20190819,000000,11.7971,11.7971,11.7505,11.7722,82866.894562488,0
+EOI.US,D,20190820,000000,11.7638,11.8302,11.6961,11.8036,134195.16296749,0
+EOI.US,D,20190821,000000,11.8552,11.9074,11.8389,11.8732,117083.28895911,0
+EOI.US,D,20190822,000000,11.8894,11.9226,11.8238,11.8818,130988.98459722,0
+EOI.US,D,20190823,000000,11.8646,11.9074,11.6237,11.6875,133032.2404721,0
+EOI.US,D,20190826,000000,11.758,11.758,11.6361,11.7324,72849.16293109,0
+EOI.US,D,20190827,000000,11.8113,11.8113,11.6599,11.6714,109953.42899872,0
+EOI.US,D,20190828,000000,11.6714,11.758,11.6504,11.7229,121917.76892638,0
+EOI.US,D,20190829,000000,11.7962,11.8389,11.7628,11.8302,64829.514936745,0
+EOI.US,D,20190830,000000,11.9293,11.9531,11.7962,11.8179,99021.747438707,0
+EOI.US,D,20190903,000000,11.758,11.7962,11.7324,11.7962,63332.527984694,0
+EOI.US,D,20190904,000000,11.8646,11.8894,11.7962,11.8475,56310.871291715,0
+EOI.US,D,20190905,000000,11.9674,12.0523,11.8646,12.031,92170.274525538,0
+EOI.US,D,20190906,000000,12.031,12.1027,11.9674,12.0799,83422.618139774,0
+EOI.US,D,20190909,000000,12.1331,12.1492,12.0874,12.1112,96571.941423142,0
+EOI.US,D,20190910,000000,12.073,12.1027,12.0132,12.0949,63929.221731196,0
+EOI.US,D,20190911,000000,12.1264,12.2292,12.1264,12.1977,89618.568345518,0
+EOI.US,D,20190912,000000,12.2435,12.3091,12.1893,12.2929,96345.029716728,0
+EOI.US,D,20190913,000000,12.3186,12.3273,12.2529,12.3186,104668.27717012,0
+EOI.US,D,20190916,000000,12.2854,12.3016,12.2046,12.2387,119784.16857576,0
+EOI.US,D,20190917,000000,12.212,12.2387,12.1816,12.212,89881.197635353,0
+EOI.US,D,20190918,000000,12.2292,12.2598,12.1492,12.2292,102408.61476039,0
+EOI.US,D,20190919,000000,12.2435,12.2929,12.212,12.2672,98287.435944333,0
+EOI.US,D,20190920,000000,12.3016,12.3091,12.1968,12.2758,91033.614959141,0
+EOI.US,D,20190923,000000,12.2046,12.2598,12.1883,12.2292,72148.467985815,0
+EOI.US,D,20190924,000000,12.2598,12.2758,12.1027,12.1579,96167.492316799,0
+EOI.US,D,20190925,000000,12.1579,12.1663,12.094,12.1663,72114.851436715,0
+EOI.US,D,20190926,000000,12.1883,12.2006,12.1179,12.1663,91925.504027413,0
+EOI.US,D,20190927,000000,12.2046,12.2216,12.0035,12.0789,171846.74847513,0
+EOI.US,D,20190930,000000,12.1323,12.1416,12.0453,12.0453,112587.07551718,0
+EOI.US,D,20191001,000000,12.094,12.1579,11.9664,11.9664,116653.62744094,0
+EOI.US,D,20191002,000000,11.9132,11.9389,11.6934,11.7761,111070.12873909,0
+EOI.US,D,20191003,000000,11.7628,11.8522,11.6686,11.8086,97804.198051039,0
+EOI.US,D,20191004,000000,11.8362,11.9198,11.8169,11.8618,98259.071981031,0
+EOI.US,D,20191007,000000,11.9057,11.9369,11.8618,11.8618,90444.274832755,0
+EOI.US,D,20191008,000000,11.8219,11.8362,11.72,11.72,77620.611868779,0
+EOI.US,D,20191009,000000,11.8169,11.8788,11.7761,11.8362,93437.198219693,0
+EOI.US,D,20191010,000000,11.8704,11.955,11.8275,11.8618,93944.598007652,0
+EOI.US,D,20191011,000000,11.9912,12.0864,11.9427,11.9427,88412.574646604,0
+EOI.US,D,20191014,000000,11.9427,12.0197,11.9057,11.9057,58068.386499278,0
+EOI.US,D,20191015,000000,11.9742,12.0864,11.9599,11.9742,64375.691523912,0
+EOI.US,D,20191016,000000,11.9664,11.9969,11.9198,11.9664,67061.863900325,0
+EOI.US,D,20191017,000000,12.0197,12.0293,11.9664,12.0035,65307.500244241,0
+EOI.US,D,20191018,000000,11.9979,12.0551,11.9427,11.9664,70801.704987551,0
+EOI.US,D,20191021,000000,12.0197,12.1102,11.9827,12.1027,78906.444871803,0
+EOI.US,D,20191022,000000,12.1027,12.1806,12.0874,12.1397,141979.49511815,0
+EOI.US,D,20191023,000000,12.1663,12.1816,12.1264,12.1579,102781.54835196,0
+EOI.US,D,20191024,000000,12.1883,12.2395,12.1663,12.2395,52810.548116818,0
+EOI.US,D,20191025,000000,12.2046,12.2608,12.1456,12.2226,72344.91469461,0
+EOI.US,D,20191028,000000,12.2395,12.3026,12.2395,12.2929,72025.557478173,0
+EOI.US,D,20191029,000000,12.2864,12.3416,12.2445,12.2768,168996.69542185,0
+EOI.US,D,20191030,000000,12.3101,12.3339,12.2608,12.3196,119458.50825636,0
+EOI.US,D,20191031,000000,12.3569,12.3653,12.2608,12.3026,101461.04828267,0
+EOI.US,D,20191101,000000,12.3653,12.4377,12.3196,12.3492,70548.530352151,0
+EOI.US,D,20191104,000000,12.3882,12.4472,12.2978,12.3492,115619.91855617,0
+EOI.US,D,20191105,000000,12.3882,12.3882,12.3026,12.3739,89985.198834125,0
+EOI.US,D,20191106,000000,12.3882,12.4186,12.3283,12.4186,66400.038089946,0
+EOI.US,D,20191107,000000,12.4472,12.4862,12.3462,12.3653,148039.92861033,0
+EOI.US,D,20191108,000000,12.3882,12.4548,12.3662,12.4548,71594.845442847,0
+EOI.US,D,20191111,000000,12.4101,12.5558,12.3815,12.5558,80413.936995445,0
+EOI.US,D,20191112,000000,12.5558,12.5709,12.4472,12.4644,96058.23853223,0
+EOI.US,D,20191113,000000,12.3977,12.4862,12.3882,12.4548,104146.17014193,0
+EOI.US,D,20191114,000000,12.4548,12.5166,12.4548,12.5111,63801.058637756,0
+EOI.US,D,20191115,000000,12.5111,12.6462,12.4862,12.631,69377.203719495,0
+EOI.US,D,20191118,000000,12.6062,12.6385,12.5633,12.6128,82436.182527162,0
+EOI.US,D,20191119,000000,12.6472,12.67,12.5709,12.6224,79699.585327099,0
+EOI.US,D,20191120,000000,12.5348,12.6862,12.5348,12.6776,88535.485154246,0
+EOI.US,D,20191121,000000,12.6623,12.7165,12.6472,12.67,133207.6768377,0
+EOI.US,D,20191122,000000,12.709,12.7661,12.67,12.7032,111603.79145604,0
+EOI.US,D,20191125,000000,12.7328,12.7823,12.6776,12.6776,144017.49840724,0
+EOI.US,D,20191126,000000,12.6557,12.749,12.6557,12.6862,70852.129811198,0
+EOI.US,D,20191127,000000,12.6557,12.8241,12.6557,12.8241,72290.287802324,0
+EOI.US,D,20191129,000000,12.7747,12.8404,12.7575,12.8404,34293.082149258,0
+EOI.US,D,20191202,000000,12.8404,12.8803,12.7575,12.7785,95673.749251914,0
+EOI.US,D,20191203,000000,12.5967,12.6385,12.3805,12.5624,154480.64931419,0
+EOI.US,D,20191204,000000,12.5967,12.5967,12.4359,12.5548,105439.35676508,0
+EOI.US,D,20191205,000000,12.5491,12.5796,12.5101,12.5338,77885.342192931,0
+EOI.US,D,20191206,000000,12.5405,12.67,12.5405,12.6623,106225.14360024,0
+EOI.US,D,20191209,000000,12.6623,12.6776,12.5624,12.5624,74242.148684365,0
+EOI.US,D,20191210,000000,12.5548,12.6157,12.3264,12.4852,215965.31761563,0
+EOI.US,D,20191211,000000,12.4625,12.5834,12.4625,12.5624,64242.275844678,0
+EOI.US,D,20191212,000000,12.5624,12.6623,12.5338,12.6472,59189.288308287,0
+EOI.US,D,20191213,000000,12.67,12.67,12.5624,12.6385,91276.284422945,0
+EOI.US,D,20191216,000000,12.6557,12.67,12.6128,12.6472,101970.54910495,0
+EOI.US,D,20191217,000000,12.6385,12.6776,12.6128,12.6557,49683.158533482,0
+EOI.US,D,20191218,000000,12.67,12.7165,12.6224,12.6956,78973.67797,0
+EOI.US,D,20191219,000000,12.6623,12.7233,12.6472,12.7032,63683.400715912,0
+EOI.US,D,20191220,000000,12.7165,12.8803,12.6956,12.8404,128211.41722793,0
+EOI.US,D,20191223,000000,12.8935,12.8935,12.7823,12.7899,93359.459949903,0
+EOI.US,D,20191224,000000,12.8079,12.8478,12.7737,12.7899,46994.885122752,0
+EOI.US,D,20191226,000000,12.7899,12.8309,12.7155,12.748,48446.699836948,0
+EOI.US,D,20191227,000000,12.7823,12.8241,12.7318,12.8241,72390.086932462,0
+EOI.US,D,20191230,000000,12.7823,12.7899,12.669,12.7737,84172.687391536,0
+EOI.US,D,20191231,000000,12.8241,12.8709,12.7404,12.8709,135090.20358725,0
+EOI.US,D,20200102,000000,12.888,12.9108,12.7575,12.9108,259861.17711836,0
+EOI.US,D,20200103,000000,12.8612,12.8747,12.748,12.8612,128979.3452714,0
+EOI.US,D,20200106,000000,12.8241,12.8612,12.6947,12.8612,164958.50746138,0
+EOI.US,D,20200107,000000,12.8803,12.9355,12.8309,12.9355,114232.18538869,0
+EOI.US,D,20200108,000000,12.9432,13.1317,12.8935,13.1124,176131.80796805,0
+EOI.US,D,20200109,000000,13.1124,13.2155,13.0878,13.1623,146399.02080745,0
+EOI.US,D,20200110,000000,13.1317,13.1943,13.0784,13.1623,180215.16816638,0
+EOI.US,D,20200113,000000,13.1317,13.1623,13.0735,13.0965,131245.31078409,0
+EOI.US,D,20200114,000000,13.066,13.1193,13.0498,13.0784,129709.45469714,0
+EOI.US,D,20200115,000000,13.0413,13.066,12.9108,13.0413,126512.7309813,0
+EOI.US,D,20200116,000000,13.066,13.0878,13.0231,13.0592,207176.69106065,0
+EOI.US,D,20200117,000000,13.0592,13.0592,13.0089,13.0326,221681.18147956,0
+EOI.US,D,20200121,000000,12.986,13.1498,12.986,13.1317,189845.25896599,0
+EOI.US,D,20200122,000000,13.1696,13.1943,13.1317,13.1859,157852.80939566,0
+EOI.US,D,20200123,000000,13.1307,13.1696,13.1031,13.1623,187985.84359396,0
+EOI.US,D,20200124,000000,13.1774,13.1839,13.0413,13.0784,84956.373192399,0
+EOI.US,D,20200127,000000,12.9335,12.9335,12.7956,12.8138,170452.71220469,0
+EOI.US,D,20200128,000000,12.8783,12.9498,12.8374,12.9498,94976.205858115,0
+EOI.US,D,20200129,000000,13.0021,13.065,12.9916,13.0316,60542.354409507,0
+EOI.US,D,20200130,000000,13.0079,13.0222,12.9088,13.0222,106572.86477998,0
+EOI.US,D,20200131,000000,13.0145,13.0413,12.8689,12.8926,90157.483648257,0
+EOI.US,D,20200203,000000,12.926,12.9575,12.8783,12.9004,113699.5731889,0
+EOI.US,D,20200204,000000,12.9841,13.0413,12.9575,13.0145,83283.949874743,0
+EOI.US,D,20200205,000000,13.065,13.0992,13.0222,13.0726,113775.21042437,0
+EOI.US,D,20200206,000000,13.0726,13.1124,13.0079,13.0784,96056.13749791,0
+EOI.US,D,20200207,000000,13.065,13.0868,13.0413,13.0868,77970.434082836,0
+EOI.US,D,20200210,000000,13.0726,13.1543,13.0582,13.1543,82915.218351816,0
+EOI.US,D,20200211,000000,13.203,13.2345,13.1498,13.1696,105580.12606442,0
+EOI.US,D,20200212,000000,13.1859,13.2419,13.1859,13.2211,96785.196406486,0
+EOI.US,D,20200213,000000,13.1859,13.2745,13.1859,13.2745,122238.17665995,0
+EOI.US,D,20200214,000000,13.2829,13.2829,13.2296,13.2829,101704.76826364,0
+EOI.US,D,20200218,000000,13.2345,13.2925,13.2125,13.2678,76472.396613629,0
+EOI.US,D,20200219,000000,13.2925,13.4058,13.2592,13.3505,116197.70299378,0
+EOI.US,D,20200220,000000,13.3229,13.3895,13.2592,13.3505,60321.745806047,0
+EOI.US,D,20200221,000000,13.2735,13.3173,13.2203,13.2496,55337.041885013,0
+EOI.US,D,20200224,000000,12.9822,13.0297,12.7328,12.7756,214609.09996293,0
+EOI.US,D,20200225,000000,12.8756,12.8917,12.2435,12.3283,259384.24232802,0
+EOI.US,D,20200226,000000,12.3283,12.5072,12.2929,12.3349,180068.09576407,0
+EOI.US,D,20200227,000000,12.1303,12.1303,11.5743,11.6686,375680.69393478,0
+EOI.US,D,20200228,000000,11.3279,11.4677,10.9023,11.1944,543383.15221635,0
+EOI.US,D,20200302,000000,11.2706,11.8922,11.2458,11.8922,260908.54272621,0
+EOI.US,D,20200303,000000,11.9503,12.1358,11.7077,11.8123,247581.68204292,0
+EOI.US,D,20200304,000000,11.9836,12.1939,11.8847,12.1939,112789.82532891,0
+EOI.US,D,20200305,000000,11.9503,12.0302,11.7952,11.8847,96326.120407858,0
+EOI.US,D,20200306,000000,11.5562,11.8123,11.4754,11.7475,121887.30392875,0
+EOI.US,D,20200309,000000,10.6395,11.1316,10.4368,10.8376,215735.25435773,0
+EOI.US,D,20200310,000000,11.1155,11.1944,10.7451,11.1155,191061.75783649,0
+EOI.US,D,20200311,000000,10.8603,11.009,10.3148,10.3452,280218.09863191,0
+EOI.US,D,20200312,000000,9.04317,9.44677,8.83974,8.85469,634932.57110074,0
+EOI.US,D,20200313,000000,9.26781,9.64956,9.05172,9.64284,665235.78907884,0
+EOI.US,D,20200316,000000,8.1025,9.1812,8.1025,8.55331,374389.60834597,0
+EOI.US,D,20200317,000000,8.70182,9.11836,8.51257,8.94654,361709.86623282,0
+EOI.US,D,20200318,000000,8.53684,8.80108,7.40702,8.37426,730445.59122726,0
+EOI.US,D,20200319,000000,8.28268,8.89695,8.28268,8.85469,553544.80469856,0
+EOI.US,D,20200320,000000,8.76549,9.16596,8.42966,8.45364,346956.40324716,0
+EOI.US,D,20200323,000000,8.26459,8.43243,7.68259,8.00862,767381.77454939,0
+EOI.US,D,20200324,000000,8.41396,8.9812,8.14179,8.90067,438668.65229122,0
+EOI.US,D,20200325,000000,9.28209,9.94846,9.1117,9.71715,882641.36571991,0
+EOI.US,D,20200326,000000,9.89044,10.3452,9.75991,10.296,502828.98779747,0
+EOI.US,D,20200327,000000,10.1141,10.4015,9.87525,10.1892,278237.87378656,0
+EOI.US,D,20200330,000000,10.2045,10.3226,10.0979,10.254,174895.34927152,0
+EOI.US,D,20200331,000000,10.3452,10.4529,9.90652,10.0008,394695.05451871,0
+EOI.US,D,20200401,000000,9.66857,9.78939,9.32017,9.41251,159852.99406702,0
+EOI.US,D,20200402,000000,9.29733,9.61245,9.29733,9.51152,362174.19481724,0
+EOI.US,D,20200403,000000,9.47151,9.58576,9.1631,9.28971,381230.57608755,0
+EOI.US,D,20200406,000000,9.6276,10.0627,9.62002,10.0008,266655.92210491,0
+EOI.US,D,20200407,000000,10.4842,10.6336,10.2454,10.296,194580.99032025,0
+EOI.US,D,20200408,000000,10.2702,10.6738,10.1303,10.494,270298.06509632,0
+EOI.US,D,20200409,000000,10.749,10.9393,10.5854,10.6509,179666.7982092,0
+EOI.US,D,20200413,000000,10.7328,10.7328,10.4015,10.5024,158941.14517274,0
+EOI.US,D,20200414,000000,10.7575,10.966,10.7252,10.9231,172488.61445949,0
+EOI.US,D,20200415,000000,10.6425,10.7824,10.5271,10.7405,191342.24591803,0
+EOI.US,D,20200416,000000,10.7737,10.7919,10.6509,10.7824,127510.72228265,0
+EOI.US,D,20200417,000000,10.9822,11.0203,10.8565,10.9822,125025.19868368,0
+EOI.US,D,20200420,000000,10.9231,10.9575,10.7824,10.8337,121074.20364743,0
+EOI.US,D,20200421,000000,10.6509,10.6757,10.3854,10.5187,218470.80104064,0
+EOI.US,D,20200422,000000,10.6767,10.7937,10.6767,10.7594,84247.274109851,0
+EOI.US,D,20200423,000000,10.7089,10.8747,10.6767,10.6928,190204.53583448,0
+EOI.US,D,20200424,000000,10.8032,10.8394,10.7185,10.8032,126755.40044508,0
+EOI.US,D,20200427,000000,10.8518,10.9422,10.8357,10.9088,167042.73350551,0
+EOI.US,D,20200428,000000,11.1108,11.1108,10.8204,10.9013,241909.93989968,0
+EOI.US,D,20200429,000000,11.0489,11.2069,11.0164,11.1755,159156.5011904,0
+EOI.US,D,20200430,000000,11.2345,11.2345,10.9736,11.0403,201513.35305468,0
+EOI.US,D,20200501,000000,10.9259,10.9612,10.7937,10.8432,148108.2122257,0
+EOI.US,D,20200504,000000,10.7672,10.8518,10.6025,10.8357,166769.59904408,0
+EOI.US,D,20200505,000000,10.8919,11.0317,10.8919,10.9347,183395.08360767,0
+EOI.US,D,20200506,000000,10.9917,11.0099,10.8919,10.8919,116742.9213995,0
+EOI.US,D,20200507,000000,11.0012,11.0935,10.9917,11.0012,152181.06725242,0
+EOI.US,D,20200508,000000,11.1022,11.1907,11.0583,11.1678,106760.90735151,0
+EOI.US,D,20200511,000000,11.0317,11.2164,11.0164,11.184,90606.054475292,0
+EOI.US,D,20200512,000000,11.1755,11.2069,10.9917,10.9917,123797.1441244,0
+EOI.US,D,20200513,000000,10.9088,11.0164,10.6605,10.7414,192135.38637333,0
+EOI.US,D,20200514,000000,10.6025,10.8831,10.5358,10.8831,246941.91709287,0
+EOI.US,D,20200515,000000,10.8357,10.9698,10.8032,10.9517,198180.06210813,0
+EOI.US,D,20200518,000000,11.1497,11.3087,11.1497,11.2754,175535.11422156,0
+EOI.US,D,20200519,000000,11.2593,11.2915,11.184,11.1907,143639.31222987,0
+EOI.US,D,20200520,000000,11.3506,11.4266,11.2878,11.4086,197123.24184584,0
+EOI.US,D,20200521,000000,11.3649,11.3915,11.2754,11.2983,111339.06113189,0
+EOI.US,D,20200522,000000,11.3496,11.3496,11.2583,11.2669,61229.39263171,0
+EOI.US,D,20200526,000000,11.54,11.5848,11.4344,11.4496,132290.57535761,0
+EOI.US,D,20200527,000000,11.5685,11.5763,11.2983,11.5763,107639.13969672,0
+EOI.US,D,20200528,000000,11.6429,11.6514,11.5591,11.5848,125628.19553314,0
+EOI.US,D,20200529,000000,11.6277,11.6351,11.5087,11.6351,137626.15200987,0
+EOI.US,D,20200601,000000,11.6277,11.8018,11.5933,11.7362,81227.037276768,0
+EOI.US,D,20200602,000000,11.7628,11.8855,11.7171,11.8579,61123.290398618,0
+EOI.US,D,20200603,000000,11.876,12.094,11.8665,12.035,126574.71149368,0
+EOI.US,D,20200604,000000,12.0532,12.0532,11.9274,11.9866,133055.35184961,0
+EOI.US,D,20200605,000000,12.1446,12.2958,12.1112,12.1293,184276.46750435,0
+EOI.US,D,20200608,000000,12.2608,12.3968,12.2378,12.3529,114295.21641825,0
+EOI.US,D,20200609,000000,12.3224,12.331,12.2282,12.3053,115686.1011372,0
+EOI.US,D,20200610,000000,12.3702,12.3796,12.1778,12.2786,111143.66494024,0
+EOI.US,D,20200611,000000,11.9608,12.016,11.5848,11.6351,193391.80489589,0
+EOI.US,D,20200612,000000,11.9037,11.9274,11.5649,11.7534,97086.694831215,0
+EOI.US,D,20200615,000000,11.602,11.8322,11.5315,11.8322,141905.958917,0
+EOI.US,D,20200616,000000,12.1027,12.1873,12.0084,12.094,107618.12935353,0
+EOI.US,D,20200617,000000,12.094,12.2102,12.0616,12.094,74057.257664323,0
+EOI.US,D,20200618,000000,11.9779,12.1206,11.9779,12.0435,77517.661187165,0
+EOI.US,D,20200619,000000,12.1112,12.174,12.0266,12.1112,104091.54324965,0
+EOI.US,D,20200622,000000,12.0779,12.1446,11.9674,12.0606,99757.109450239,0
+EOI.US,D,20200623,000000,12.1112,12.2292,12.1027,12.1692,45046.175792189,0
+EOI.US,D,20200624,000000,12.1626,12.1626,11.8837,11.9608,129280.84369613,0
+EOI.US,D,20200625,000000,11.9113,11.9931,11.8302,11.9931,68285.716390948,0
+EOI.US,D,20200626,000000,11.9999,12.0113,11.7505,11.7599,89662.690066211,0
+EOI.US,D,20200629,000000,11.7057,11.8562,11.6875,11.7741,116538.07055342,0
+EOI.US,D,20200630,000000,11.8302,11.9522,11.7686,11.9266,125618.74087869,0
+EOI.US,D,20200701,000000,11.9522,12.0523,11.9522,12.0256,103729.11482968,0
+EOI.US,D,20200702,000000,12.094,12.1626,11.9931,12.0074,150108.39689706,0
+EOI.US,D,20200706,000000,12.1293,12.1579,12.034,12.0864,123605.95000141,0
+EOI.US,D,20200707,000000,12.1027,12.1521,12.0523,12.0703,91966.474196627,0
+EOI.US,D,20200708,000000,12.1112,12.1626,12.0779,12.1626,72440.511756109,0
+EOI.US,D,20200709,000000,12.1845,12.1845,11.9856,12.0779,81034.79263661,0
+EOI.US,D,20200710,000000,12.1206,12.1465,12.0256,12.1358,102916.01454835,0
+EOI.US,D,20200713,000000,12.1692,12.2968,12.0427,12.0427,129787.19296693,0
+EOI.US,D,20200714,000000,12.0779,12.1939,12.0122,12.1939,64074.193099183,0
+EOI.US,D,20200715,000000,12.3882,12.4492,12.2701,12.412,254612.79339031,0
+EOI.US,D,20200716,000000,12.4206,12.4985,12.3377,12.4833,169014.55421358,0
+EOI.US,D,20200717,000000,12.5082,12.5994,12.4985,12.5548,110478.68757837,0
+EOI.US,D,20200720,000000,12.6338,12.8023,12.59,12.7927,106140.05171034,0
+EOI.US,D,20200721,000000,12.887,13.0564,12.8443,12.9699,281619.48852245,0
+EOI.US,D,20200722,000000,12.9793,13.005,12.9108,12.9699,143444.96655542,0
+EOI.US,D,20200723,000000,12.9516,13.0287,12.7308,12.8014,110923.05633678,0
+EOI.US,D,20200724,000000,12.7832,12.7832,12.6319,12.7071,94295.470738869,0
+EOI.US,D,20200727,000000,12.6996,12.7832,12.6746,12.7575,106264.01273514,0
+EOI.US,D,20200728,000000,12.7918,12.8014,12.7146,12.748,77714.107895959,0
+EOI.US,D,20200729,000000,12.8108,12.8507,12.7537,12.8108,69948.685054171,0
+EOI.US,D,20200730,000000,12.6909,12.8014,12.5967,12.7832,95527.727366766,0
+EOI.US,D,20200731,000000,12.9004,12.9004,12.748,12.8679,111578.57904421,0
+EOI.US,D,20200803,000000,12.9098,13.0469,12.9004,13.0193,151346.95662791,0
+EOI.US,D,20200804,000000,12.9699,13.0384,12.9442,13.0193,92922.444811621,0
+EOI.US,D,20200805,000000,13.0868,13.1031,13.0469,13.0784,160386.65678397,0
+EOI.US,D,20200806,000000,13.1213,13.165,13.0564,13.1563,81649.345174822,0
+EOI.US,D,20200807,000000,13.0955,13.142,12.9966,13.0384,109554.23247818,0
+EOI.US,D,20200810,000000,13.0287,13.1489,13.0118,13.1489,53373.625314219,0
+EOI.US,D,20200811,000000,13.1031,13.2479,13.0868,13.0868,93689.322337933,0
+EOI.US,D,20200812,000000,13.1489,13.2735,13.1213,13.2735,108932.32631985,0
+EOI.US,D,20200813,000000,13.3249,13.3249,13.2278,13.2915,99886.323060838,0
+EOI.US,D,20200814,000000,13.3342,13.3342,13.2173,13.3182,191715.17950959,0
+EOI.US,D,20200817,000000,13.3431,13.3688,13.3086,13.3525,96605.557972241,0
+EOI.US,D,20200818,000000,13.3848,13.3848,13.282,13.3249,109474.39317406,0
+EOI.US,D,20200819,000000,13.3249,13.3601,13.3002,13.3249,57594.60326042,0
+EOI.US,D,20200820,000000,13.2326,13.3525,13.2316,13.3431,63613.016066236,0
+EOI.US,D,20200821,000000,13.3688,13.3688,13.3002,13.3688,70976.090836,0
+EOI.US,D,20200824,000000,13.4619,13.5058,13.3342,13.3771,179812.82009435,0
+EOI.US,D,20200825,000000,13.4096,13.4096,13.3249,13.4019,50013.020921513,0
+EOI.US,D,20200826,000000,13.3924,13.4782,13.3431,13.4096,103739.62000126,0
+EOI.US,D,20200827,000000,13.4096,13.4191,13.1982,13.2639,197974.16074489,0
+EOI.US,D,20200828,000000,13.2562,13.3249,13.1889,13.1889,167548.03225914,0
+EOI.US,D,20200831,000000,13.2562,13.3002,13.1889,13.2163,129072.84129857,0
+EOI.US,D,20200901,000000,13.1726,13.3067,13.1641,13.2811,101891.760318,0
+EOI.US,D,20200902,000000,13.3431,13.4191,13.2906,13.3182,112012.44263101,0
+EOI.US,D,20200903,000000,13.2906,13.3135,12.6862,12.8157,267355.56653303,0
+EOI.US,D,20200904,000000,12.8478,13.0449,12.492,12.789,142883.99039232,0
+EOI.US,D,20200908,000000,12.5567,12.6595,12.4833,12.5082,122818.06213192,0
+EOI.US,D,20200909,000000,12.67,12.9584,12.6547,12.8566,143889.33531381,0
+EOI.US,D,20200910,000000,12.9241,12.9593,12.5834,12.5834,179254.99548274,0
+EOI.US,D,20200911,000000,12.6099,12.6871,12.4891,12.5157,112775.1180887,0
+EOI.US,D,20200914,000000,12.6357,12.6956,12.5653,12.6357,136925.45706459,0
+EOI.US,D,20200915,000000,12.7271,12.8309,12.7032,12.7451,58953.972464596,0
+EOI.US,D,20200916,000000,12.7718,12.8478,12.7451,12.7803,58088.346325306,0
+EOI.US,D,20200917,000000,12.6014,12.6956,12.5405,12.6956,97379.789118668,0
+EOI.US,D,20200918,000000,12.6956,12.6956,12.5253,12.6357,93711.38319828,0
+EOI.US,D,20200921,000000,12.4492,12.5082,12.2598,12.4492,133924.12954037,0
+EOI.US,D,20200922,000000,12.4833,12.5338,12.3605,12.5338,110960.87495452,0
+EOI.US,D,20200923,000000,12.492,12.5082,12.1323,12.1797,188486.94027895,0
+EOI.US,D,20200924,000000,12.0799,12.2578,12.0266,12.1731,172193.41913771,0
+EOI.US,D,20200925,000000,12.1482,12.3293,12.1045,12.3111,124702.68991575,0
+EOI.US,D,20200928,000000,12.4748,12.55,12.4368,12.4833,104063.17928635,0
+EOI.US,D,20200929,000000,12.4833,12.492,12.3796,12.4748,84679.036662336,0
+EOI.US,D,20200930,000000,12.5663,12.629,12.4664,12.55,190760.25941175,0
+EOI.US,D,20201001,000000,12.6879,12.7052,12.5929,12.6024,76829.572447803,0
+EOI.US,D,20201002,000000,12.5082,12.5929,12.4566,12.5929,100975.70935506,0
+EOI.US,D,20201005,000000,12.629,12.7214,12.5929,12.7052,101131.18589465,0
+EOI.US,D,20201006,000000,12.7376,12.8336,12.5157,12.5929,106984.66750644,0
+EOI.US,D,20201007,000000,12.7052,12.7633,12.6195,12.7471,89769.842816464,0
+EOI.US,D,20201008,000000,12.8261,12.8433,12.6785,12.7471,86765.363740771,0
+EOI.US,D,20201009,000000,12.8336,12.8774,12.7555,12.8679,137579.92925485,0
+EOI.US,D,20201012,000000,12.9185,13.1849,12.9185,13.1849,133503.92267665,0
+EOI.US,D,20201013,000000,13.1603,13.3648,12.9888,13.106,152831.33737404,0
+EOI.US,D,20201014,000000,13.1144,13.1603,12.9442,13.0307,122211.91373097,0
+EOI.US,D,20201015,000000,12.8594,12.9098,12.7995,12.9098,45035.670620596,0
+EOI.US,D,20201016,000000,12.9708,13.0136,12.8507,12.8594,66439.957742001,0
+EOI.US,D,20201019,000000,12.9185,12.9708,12.671,12.6966,69208.070456843,0
+EOI.US,D,20201020,000000,12.7052,12.8079,12.671,12.7289,79405.440522486,0
+EOI.US,D,20201021,000000,12.7289,12.7908,12.7138,12.7376,47890.976259662,0
+EOI.US,D,20201022,000000,12.6966,12.7471,12.5919,12.7376,143048.92158634,0
+EOI.US,D,20201023,000000,12.8261,12.8261,12.6453,12.6966,91081.938748471,0
+EOI.US,D,20201026,000000,12.6614,12.6614,12.3501,12.4548,100536.59318247,0
+EOI.US,D,20201027,000000,12.3844,12.4396,12.3177,12.3939,93551.704590062,0
+EOI.US,D,20201028,000000,12.2644,12.2883,11.9759,12.0217,157043.91118297,0
+EOI.US,D,20201029,000000,11.9892,12.153,11.9466,12.0912,128566.49202778,0
+EOI.US,D,20201030,000000,12.031,12.1358,11.8169,11.9208,147403.31521176,0
+EOI.US,D,20201102,000000,12.0132,12.0836,11.876,11.9132,164566.66456095,0
+EOI.US,D,20201103,000000,11.9808,12.2216,11.9808,12.1626,101171.1055467,0
+EOI.US,D,20201104,000000,12.2548,12.57,12.2548,12.49,96965.885357891,0
+EOI.US,D,20201105,000000,12.5919,12.8507,12.5919,12.8433,172111.47879928,0
+EOI.US,D,20201106,000000,12.8689,12.8689,12.7376,12.7995,66221.45017286,0
+EOI.US,D,20201109,000000,13.1962,13.2639,12.945,12.945,161377.29446523,0
+EOI.US,D,20201110,000000,12.8935,12.9631,12.8184,12.9364,57499.00619892,0
+EOI.US,D,20201111,000000,12.9536,13.0679,12.9364,13.0326,88404.170509331,0
+EOI.US,D,20201112,000000,13.0602,13.1706,12.9013,12.9726,107953.24432735,0
+EOI.US,D,20201113,000000,13.0231,13.1632,13.0069,13.1543,52992.287585381,0
+EOI.US,D,20201116,000000,13.2811,13.3688,13.1801,13.3688,111181.48355799,0
+EOI.US,D,20201117,000000,13.3002,13.5314,13.1879,13.4553,178851.59689356,0
+EOI.US,D,20201118,000000,13.4885,13.5581,13.3944,13.4038,110086.84467796,0
+EOI.US,D,20201119,000000,13.3431,13.4801,13.3002,13.4553,81664.052415051,0
+EOI.US,D,20201120,000000,13.4553,13.4553,13.2125,13.4211,85394.438847841,0
+EOI.US,D,20201123,000000,13.5161,13.5161,13.3771,13.4639,84446.872370124,0
+EOI.US,D,20201124,000000,13.4885,13.5562,13.4286,13.5249,104301.64668151,0
+EOI.US,D,20201125,000000,13.5249,13.5685,13.4457,13.4801,95165.298946796,0
+EOI.US,D,20201127,000000,13.4982,13.5505,13.4801,13.5505,36907.819358838,0
+EOI.US,D,20201130,000000,13.5249,13.5323,13.3771,13.5249,106741.99804264,0
+EOI.US,D,20201201,000000,13.5249,13.6372,13.4982,13.6029,133655.19714758,0
+EOI.US,D,20201202,000000,13.5323,13.6295,13.5249,13.559,115627.27217627,0
+EOI.US,D,20201203,000000,13.5762,13.6029,13.4885,13.5419,151055.96337477,0
+EOI.US,D,20201204,000000,13.5419,13.6723,13.5419,13.6723,103991.7441195,0
+EOI.US,D,20201207,000000,13.6448,13.6522,13.5762,13.6372,78920.101594873,0
+EOI.US,D,20201208,000000,13.6295,13.7579,13.6295,13.7152,103453.87933392,0
+EOI.US,D,20201209,000000,13.7676,13.8008,13.66,13.6807,117231.41187858,0
+EOI.US,D,20201210,000000,13.6629,13.699,13.5894,13.699,65076.386469186,0
+EOI.US,D,20201211,000000,13.6629,13.7056,13.5962,13.7056,72120.104022513,0
+EOI.US,D,20201214,000000,13.8368,13.8378,13.6723,13.7056,107030.89026145,0
+EOI.US,D,20201215,000000,13.8008,14.0532,13.7628,13.9322,57940.223405841,0
+EOI.US,D,20201216,000000,13.9666,14.0711,13.915,14.0274,87969.256405367,0
+EOI.US,D,20201217,000000,14.0532,14.1045,14.0444,14.0789,71499.248381347,0
+EOI.US,D,20201218,000000,14.1321,14.1321,13.9759,14.0104,54998.775359708,0
+EOI.US,D,20201221,000000,13.9666,14.0454,13.7846,14.0454,101476.80604007,0
+EOI.US,D,20201222,000000,14.0454,14.0711,13.9408,14.0188,86915.587694556,0
+EOI.US,D,20201223,000000,14.0711,14.096,13.9836,13.9932,68668.104636946,0
+EOI.US,D,20201224,000000,14.0454,14.0789,14.0104,14.0711,31191.955494908,0
+EOI.US,D,20201228,000000,14.1245,14.1597,13.9398,13.9932,195180.83561824,0
+EOI.US,D,20201229,000000,14.0789,14.096,13.9217,13.9588,112559.76207104,0
+EOI.US,D,20201230,000000,13.9588,14.35,13.5742,14.0025,276862.74682499,0
+EOI.US,D,20201231,000000,13.8275,14.1245,13.8275,14.1054,260066.02796443,0
+EOI.US,D,20210104,000000,14.096,14.096,13.7485,13.7922,158623.88899061,0
+EOI.US,D,20210105,000000,13.7561,14.037,13.7561,13.897,159981.15716047,0
+EOI.US,D,20210106,000000,13.9055,14.2987,13.8008,14.0873,162845.91745396,0
+EOI.US,D,20210107,000000,14.211,14.3329,14.0873,14.2197,96873.439847871,0
+EOI.US,D,20210108,000000,14.3243,14.4281,14.1502,14.3863,197362.75975817,0
+EOI.US,D,20210111,000000,14.3692,14.5671,14.2987,14.4462,343083.14648069,0
+EOI.US,D,20210112,000000,14.5072,14.5072,14.35,14.4091,132787.46997398,0
+EOI.US,D,20210113,000000,14.4738,14.4786,14.4006,14.4185,70049.534701467,0
+EOI.US,D,20210114,000000,14.4091,14.4091,14.2367,14.2367,99759.210484559,0
+EOI.US,D,20210115,000000,14.2367,14.4091,14.1663,14.2806,423856.36034464,0
+EOI.US,D,20210119,000000,14.4185,14.4462,14.35,14.4185,68914.976169388,0
+EOI.US,D,20210120,000000,14.4738,14.6776,14.4462,14.6461,146122.73479454,0
+EOI.US,D,20210121,000000,14.6822,14.709,14.63,14.63,82855.338873734,0
+EOI.US,D,20210122,000000,14.5585,14.5937,14.4081,14.4358,148430.72099361,0
+EOI.US,D,20210125,000000,14.4891,14.4891,14.2786,14.3481,191529.23797238,0
+EOI.US,D,20210126,000000,14.3481,14.4358,14.315,14.3844,87933.538821949,0
+EOI.US,D,20210127,000000,14.2969,14.3481,13.937,14.0587,155732.86576812,0
+EOI.US,D,20210128,000000,14.1121,14.2596,13.9892,14.1026,153253.64527211,0
+EOI.US,D,20210129,000000,14.1484,14.1913,13.8226,13.9721,105415.19487041,0
+EOI.US,D,20210201,000000,14.0931,14.2091,13.9809,14.1815,95903.812509808,0
+EOI.US,D,20210202,000000,14.3396,14.4358,14.2882,14.3766,100201.47820864,0
+EOI.US,D,20210203,000000,14.4176,14.5339,14.315,14.4634,195266.9780253,0
+EOI.US,D,20210204,000000,14.5157,14.5814,14.4452,14.4815,134583.85431644,0
+EOI.US,D,20210205,000000,14.5585,14.6309,14.5157,14.5432,79843.506177926,0
+EOI.US,D,20210208,000000,14.6556,14.6919,14.5671,14.6652,83855.431209419,0
+EOI.US,D,20210209,000000,14.6556,14.709,14.5432,14.6204,160899.30915772,0
+EOI.US,D,20210210,000000,14.7013,14.7013,14.5509,14.6204,110791.74169187,0
+EOI.US,D,20210211,000000,14.6461,14.7013,14.5585,14.6118,83285.000391902,0
+EOI.US,D,20210212,000000,14.6394,14.6822,14.5937,14.6556,82747.135606323,0
+EOI.US,D,20210216,000000,14.7613,14.787,14.6822,14.7432,104542.215111,0
+EOI.US,D,20210217,000000,14.7432,14.8089,14.6204,14.8041,128753.48408214,0
+EOI.US,D,20210218,000000,14.7708,14.8223,14.6546,14.8223,119511.03411433,0
+EOI.US,D,20210219,000000,14.8832,14.8832,14.8041,14.8489,130871.32667537,0
+EOI.US,D,20210222,000000,14.7965,14.8041,14.7241,14.7708,45251.02663826,0
+EOI.US,D,20210223,000000,14.7241,14.7241,14.4615,14.7081,78378.034740659,0
+EOI.US,D,20210224,000000,14.7081,14.8127,14.6232,14.7613,100917.9309113,0
+EOI.US,D,20210225,000000,14.7518,14.7708,14.491,14.549,61635.942772372,0
+EOI.US,D,20210226,000000,14.6812,14.6812,14.3996,14.4805,137383.48254606,0
+EOI.US,D,20210301,000000,14.6452,14.7965,14.5157,14.7965,71407.853388485,0
+EOI.US,D,20210302,000000,14.8402,14.8832,14.7081,14.7708,106913.23233961,0
+EOI.US,D,20210303,000000,14.7518,14.8317,14.6195,14.6195,75214.927573907,0
+EOI.US,D,20210304,000000,14.6195,14.6719,14.1627,14.2939,146676.35733752,0
+EOI.US,D,20210305,000000,14.3815,14.4957,14.1627,14.4957,86143.457582446,0
+EOI.US,D,20210308,000000,14.549,14.629,14.4957,14.549,60322.796323206,0
+EOI.US,D,20210309,000000,14.7081,14.7785,14.6452,14.6719,47784.87402657,0
+EOI.US,D,20210310,000000,14.7785,14.8127,14.7081,14.7965,43975.698806828,0
+EOI.US,D,20210311,000000,14.8584,14.9013,14.8127,14.8127,65108.952501126,0
+EOI.US,D,20210312,000000,14.8489,14.8489,14.7081,14.8223,109510.11075749,0
+EOI.US,D,20210315,000000,14.7965,14.8757,14.7965,14.8584,45536.767305597,0
+EOI.US,D,20210316,000000,14.9013,14.9458,14.8489,14.9289,71417.30804292,0
+EOI.US,D,20210317,000000,14.9202,14.9458,14.8669,14.926,50980.54722526,0
+EOI.US,D,20210318,000000,14.9013,14.9621,14.7965,14.8127,74657.102962302,0
+EOI.US,D,20210319,000000,14.8584,14.8584,14.7241,14.8223,51875.58784501,0
+EOI.US,D,20210322,000000,14.8832,14.9202,14.8489,14.8916,76440.88109885,0
+EOI.US,D,20210323,000000,14.8127,14.9384,14.8127,14.8402,147309.8191846,0
+EOI.US,D,20210324,000000,14.8916,14.9289,14.7775,14.7956,68067.208821806,0
+EOI.US,D,20210325,000000,14.69,14.7699,14.5558,14.6993,109963.93417031,0
+EOI.US,D,20210326,000000,14.786,14.8489,14.7156,14.8489,113072.41444478,0
+EOI.US,D,20210329,000000,14.8402,14.9108,14.7775,14.8669,77956.777359766,0
+EOI.US,D,20210330,000000,14.9013,14.9108,14.7775,14.8031,76787.551761428,0
+EOI.US,D,20210331,000000,14.9384,14.9716,14.8669,14.9108,123916.90308057,0
+EOI.US,D,20210401,000000,14.9993,15.0526,14.9641,15.0355,79970.618754208,0
+EOI.US,D,20210405,000000,15.1068,15.2115,15.0698,15.203,88919.974434563,0
+EOI.US,D,20210406,000000,15.2211,15.3191,15.204,15.2667,72901.688789056,0
+EOI.US,D,20210407,000000,15.2667,15.3191,15.2391,15.2905,78815.04987894,0
+EOI.US,D,20210408,000000,15.3897,15.4173,15.3544,15.4173,75381.959802241,0
+EOI.US,D,20210409,000000,15.4685,15.5304,15.4247,15.5048,121640.4323963,0
+EOI.US,D,20210412,000000,15.4952,15.5676,15.4782,15.4866,116128.36886129,0
+EOI.US,D,20210413,000000,15.5304,15.5848,15.5304,15.5676,49784.00818078,0
+EOI.US,D,20210414,000000,15.6275,15.6732,15.5494,15.5848,83984.644820017,0
+EOI.US,D,20210415,000000,15.6828,15.7096,15.6552,15.7096,54202.483352934,0
+EOI.US,D,20210416,000000,15.7435,15.7799,15.6998,15.7275,63428.125046193,0
+EOI.US,D,20210419,000000,15.7435,15.7741,15.6456,15.6552,74002.630772038,0
+EOI.US,D,20210420,000000,15.7179,15.7179,15.5676,15.6361,100528.18904519,0
+EOI.US,D,20210421,000000,15.6105,15.7275,15.5676,15.7096,60669.466985786,0
+EOI.US,D,20210422,000000,15.7704,15.7704,15.5799,15.6019,65062.729746116,0
+EOI.US,D,20210423,000000,15.6095,15.7704,15.6095,15.7275,36345.792678595,0
+EOI.US,D,20210426,000000,15.796,15.796,15.7275,15.7435,30878.901381427,0
+EOI.US,D,20210427,000000,15.8427,15.8427,15.7275,15.7618,45166.985265513,0
+EOI.US,D,20210428,000000,15.8056,15.8331,15.7435,15.7799,48082.170382661,0
+EOI.US,D,20210429,000000,15.8512,15.8884,15.7371,15.8152,57334.075004906,0
+EOI.US,D,20210430,000000,15.8152,15.8427,15.7275,15.7799,110642.56825525,0
+EOI.US,D,20210503,000000,15.8512,15.9482,15.7799,15.9482,110602.64860318,0
+EOI.US,D,20210504,000000,15.9482,16.0483,15.7435,15.9654,260963.16961849,0
+EOI.US,D,20210505,000000,16.0025,16.0025,15.9141,15.9304,33398.041529507,0
+EOI.US,D,20210506,000000,15.9749,16.0113,15.8761,15.9846,43722.52417143,0
+EOI.US,D,20210507,000000,16.0759,16.1626,16.0274,16.1368,56821.42263115,0
+EOI.US,D,20210510,000000,16.2262,16.2787,15.9749,15.9749,98092.039752697,0
+EOI.US,D,20210511,000000,15.8246,15.9046,15.6456,15.7533,111268.6764822,0
+EOI.US,D,20210512,000000,15.6275,15.7533,15.3525,15.3525,113264.65908494,0
+EOI.US,D,20210513,000000,15.3791,15.7533,15.3791,15.6189,176451.16518448,0
+EOI.US,D,20210514,000000,15.8331,15.9304,15.7846,15.8152,63804.210189235,0
+EOI.US,D,20210517,000000,15.8427,16.0388,15.8427,15.993,65379.985928234,0
+EOI.US,D,20210518,000000,16.0663,16.1368,16.0483,16.0901,117892.1871718,0
+EOI.US,D,20210519,000000,15.9304,16.0663,15.8598,16.0025,77155.232767194,0
+EOI.US,D,20210520,000000,16.0663,16.1282,15.9482,15.9846,75329.433944273,0
+EOI.US,D,20210521,000000,15.9846,16.0998,15.9836,16.0759,124149.06737279,0
+EOI.US,D,20210524,000000,16.0663,16.2521,16.0663,16.172,88770.800997938,0
+EOI.US,D,20210525,000000,16.2083,16.2453,16.0759,16.0835,78214.154063802,0
+EOI.US,D,20210526,000000,16.0998,16.172,16.0607,16.1368,114146.04298162,0
+EOI.US,D,20210527,000000,16.1368,16.2521,16.1187,16.2178,100611.17990078,0
+EOI.US,D,20210528,000000,16.2986,16.2986,16.172,16.2083,69765.895068448,0
+EOI.US,D,20210601,000000,16.2178,16.2521,16.1453,16.2083,75173.957404693,0
+EOI.US,D,20210602,000000,16.2083,16.2453,16.1796,16.1996,72288.186768007,0
+EOI.US,D,20210603,000000,16.1453,16.1902,16.0759,16.0998,69999.10987782,0
+EOI.US,D,20210604,000000,16.1187,16.2453,16.1187,16.2369,79427.501382831,0
+EOI.US,D,20210607,000000,16.2369,16.2521,16.0759,16.1636,64617.310470559,0
+EOI.US,D,20210608,000000,16.2615,16.4509,16.2415,16.3252,109254.83508777,0
+EOI.US,D,20210609,000000,16.3881,16.6023,16.3433,16.5042,61927.986542666,0
+EOI.US,D,20210610,000000,16.5843,16.606,16.4986,16.513,44710.010301203,0
+EOI.US,D,20210611,000000,16.5927,16.7821,16.513,16.5299,52534.262103912,0
+EOI.US,D,20210614,000000,16.7002,16.7002,16.4785,16.5204,43147.891285275,0
+EOI.US,D,20210615,000000,16.5843,16.6651,16.4137,16.5042,76466.093510673,0
+EOI.US,D,20210616,000000,16.5843,16.6727,16.3252,16.432,41732.844671655,0
+EOI.US,D,20210617,000000,16.513,16.6242,16.2453,16.2797,68375.010349492,0
+EOI.US,D,20210618,000000,16.3329,16.3329,16.0835,16.1092,87391.471967734,0
+EOI.US,D,20210621,000000,16.1282,16.2787,16.1282,16.2369,40372.424950317,0
+EOI.US,D,20210622,000000,16.3252,16.3699,16.2615,16.3166,31898.95354314,0
+EOI.US,D,20210623,000000,16.3985,16.4233,16.2986,16.3699,49387.963211712,0
+EOI.US,D,20210624,000000,16.4423,16.7118,16.4423,16.6139,98034.261308933,0
+EOI.US,D,20210625,000000,16.7213,16.8918,16.4519,16.568,85379.731607612,0
+EOI.US,D,20210628,000000,16.6424,16.6888,16.5318,16.6042,59430.907254932,0
+EOI.US,D,20210629,000000,16.6671,16.8022,16.5946,16.6508,99763.412553195,0
+EOI.US,D,20210630,000000,16.7213,16.7213,16.4794,16.7032,262728.03844617,0
+EOI.US,D,20210701,000000,16.6508,16.7213,16.6042,16.6671,134240.33520535,0
+EOI.US,D,20210702,000000,16.6671,16.7298,16.6424,16.6938,100964.15366631,0
+EOI.US,D,20210706,000000,16.7479,16.8213,16.6671,16.7395,55338.092402172,0
+EOI.US,D,20210707,000000,16.7213,16.7395,16.6558,16.7395,41116.191099125,0
+EOI.US,D,20210708,000000,16.6508,16.6508,16.4882,16.5414,56855.039180248,0
+EOI.US,D,20210709,000000,16.6327,16.7574,16.6139,16.7032,74528.939868863,0
+EOI.US,D,20210712,000000,16.7118,16.8136,16.7032,16.7661,60364.81700958,0
+EOI.US,D,20210713,000000,16.7661,16.9194,16.7661,16.8461,51396.552020355,0
+EOI.US,D,20210714,000000,16.9658,17.1278,16.8737,17.1183,103906.65222961,0
+EOI.US,D,20210715,000000,17.1183,17.1278,16.9013,16.9097,174564.43636632,0
+EOI.US,D,20210716,000000,17.0439,17.1173,16.8382,16.8461,62713.773377846,0
+EOI.US,D,20210719,000000,16.7756,16.7756,16.4423,16.4957,114670.25104413,0
+EOI.US,D,20210720,000000,16.5509,16.8461,16.5509,16.8382,48019.139353101,0
+EOI.US,D,20210721,000000,16.8831,17.1096,16.8525,16.9373,51227.418757703,0
+EOI.US,D,20210722,000000,16.9288,16.9288,16.8289,16.8461,33881.279422801,0
+EOI.US,D,20210723,000000,17.0545,17.0545,16.8737,16.8831,55006.128979823,0
+EOI.US,D,20210726,000000,16.8831,17.0181,16.8126,16.8126,56655.440919975,0
+EOI.US,D,20210727,000000,16.8555,16.8555,16.6755,16.7652,35660.855490709,0
+EOI.US,D,20210728,000000,16.7841,16.8372,16.7288,16.7937,79434.855002947,0
+EOI.US,D,20210729,000000,16.8555,16.9013,16.8126,16.8372,70288.002096636,0
+EOI.US,D,20210730,000000,16.864,16.864,16.7746,16.8032,71638.967163538,0
+EOI.US,D,20210802,000000,16.8032,16.8289,16.747,16.7937,60966.763341876,0
+EOI.US,D,20210803,000000,16.7937,16.864,16.7022,16.8203,84469.983747627,0
+EOI.US,D,20210804,000000,16.7746,16.8461,16.7288,16.7841,70357.336229152,0
+EOI.US,D,20210805,000000,16.8032,16.9097,16.7841,16.9097,66730.950995137,0
+EOI.US,D,20210806,000000,16.9756,17.0002,16.9097,16.984,43734.079860182,0
+EOI.US,D,20210809,000000,17.0364,17.0706,16.9756,17.064,47599.983006527,0
+EOI.US,D,20210810,000000,17.064,17.1935,17.0412,17.1802,54101.633705637,0
+EOI.US,D,20210811,000000,17.2172,17.4981,17.1715,17.4542,227621.8560156,0
+EOI.US,D,20210812,000000,17.5331,17.7712,17.4714,17.543,71718.806467649,0
+EOI.US,D,20210813,000000,17.6085,17.678,17.3429,17.4362,42884.211478282,0
+EOI.US,D,20210816,000000,17.3171,17.401,17.1802,17.3705,82306.968916562,0
+EOI.US,D,20210817,000000,17.3523,17.4886,17.3267,17.4714,52599.39416779,0
+EOI.US,D,20210818,000000,17.5153,17.6085,17.4714,17.5608,60697.830949089,0
+EOI.US,D,20210819,000000,17.4714,17.5608,17.438,17.4619,69505.366812935,0
+EOI.US,D,20210820,000000,17.543,17.6246,17.4114,17.4448,79480.027240797,0
+EOI.US,D,20210823,000000,17.4704,17.5799,17.379,17.4438,73304.036861081,0
+EOI.US,D,20210824,000000,17.5047,17.5608,17.4609,17.5237,42117.333951969,0
+EOI.US,D,20210825,000000,17.599,17.599,17.5047,17.599,47939.300048991,0
+EOI.US,D,20210826,000000,17.6085,17.6085,17.4438,17.4609,59296.441058538,0
+EOI.US,D,20210827,000000,17.5331,17.6609,17.5143,17.599,39893.389125661,0
+EOI.US,D,20210830,000000,17.6874,17.697,17.5143,17.599,77136.323458327,0
+EOI.US,D,20210831,000000,17.6874,17.697,17.6085,17.6246,68748.994458214,0
+EOI.US,D,20210901,000000,17.6246,17.6609,17.5799,17.6428,99694.07842068,0
+EOI.US,D,20210902,000000,17.6428,17.6694,17.5608,17.5799,53740.255802828,0
+EOI.US,D,20210903,000000,17.543,17.5705,17.3695,17.4532,75925.077173616,0
+EOI.US,D,20210907,000000,17.4609,17.5523,17.4256,17.543,48994.01927696,0
+EOI.US,D,20210908,000000,17.5608,17.617,17.5047,17.617,53004.893791295,0
+EOI.US,D,20210909,000000,17.6343,17.6343,17.4762,17.4971,62819.87561094,0
+EOI.US,D,20210910,000000,17.5608,17.599,17.4877,17.4971,59077.933489397,0
+EOI.US,D,20210913,000000,17.5799,17.5799,17.3886,17.4352,75287.4132579,0
+EOI.US,D,20210914,000000,17.5331,17.5331,17.36,17.379,57138.678813269,0
+EOI.US,D,20210915,000000,17.3695,17.4486,17.3248,17.4163,57554.683608365,0
+EOI.US,D,20210916,000000,17.4532,17.4704,17.3886,17.4352,82335.332879864,0
+EOI.US,D,20210917,000000,17.4352,17.4609,17.061,17.1069,187000.4584985,0
+EOI.US,D,20210920,000000,16.9155,17.0517,16.7061,16.7698,157762.46491996,0
+EOI.US,D,20210921,000000,16.8422,16.9337,16.7519,16.7889,62808.319922187,0
+EOI.US,D,20210922,000000,16.8973,16.9717,16.8327,16.8973,72988.881713281,0
+EOI.US,D,20210923,000000,17.0334,17.1078,16.9622,17.0527,93295.378403184,0
+EOI.US,D,20210924,000000,17.0527,17.0706,16.9249,17.0431,46883.530303862,0
+EOI.US,D,20210927,000000,17.0058,17.0145,16.8327,16.9155,109820.0133195,0
+EOI.US,D,20210928,000000,16.8327,16.8688,16.4775,16.6327,155354.67959077,0
+EOI.US,D,20210929,000000,16.6327,16.6966,16.5775,16.6139,70990.79807623,0
+EOI.US,D,20210930,000000,16.7327,16.7603,16.2654,16.3748,222234.80402253,0
+EOI.US,D,20211001,000000,16.4127,16.5863,16.3386,16.5396,69499.063709978,0
+EOI.US,D,20211004,000000,16.4216,16.5586,16.2558,16.33,133481.8618163,0
+EOI.US,D,20211005,000000,16.3386,16.4775,16.3386,16.4586,111000.79460658,0
+EOI.US,D,20211006,000000,16.3653,16.5396,16.3119,16.5204,54710.93365805,0
+EOI.US,D,20211007,000000,16.6681,16.9526,16.6681,16.8327,114099.82022661,0
+EOI.US,D,20211008,000000,16.9249,16.9622,16.7785,16.8412,64968.183201775,0
+EOI.US,D,20211011,000000,16.8783,16.9801,16.7879,16.7879,72253.519701749,0
+EOI.US,D,20211012,000000,16.8688,16.8688,16.7411,16.7688,55969.453214931,0
+EOI.US,D,20211013,000000,16.8497,16.8801,16.6928,16.8688,39717.952760052,0
+EOI.US,D,20211014,000000,17.0334,17.1268,16.9613,17.1268,51586.695626195,0
+EOI.US,D,20211015,000000,17.2915,17.3629,17.2448,17.3002,83987.796371494,0
+EOI.US,D,20211018,000000,17.3267,17.438,17.2172,17.4191,65477.684024053,0
+EOI.US,D,20211019,000000,17.5465,17.6476,17.5134,17.5465,101270.90467684,0
+EOI.US,D,20211020,000000,17.6379,17.6923,17.4837,17.537,70470.79208236,0
+EOI.US,D,20211021,000000,17.4905,17.6561,17.361,17.4542,51783.142334991,0
+EOI.US,D,20211022,000000,17.4905,17.6732,17.4362,17.6732,51644.474069958,0
+EOI.US,D,20211025,000000,17.7578,17.7941,17.5636,17.6827,56539.884032448,0
+EOI.US,D,20211026,000000,17.7941,17.8484,17.6646,17.8036,83557.084336169,0
+EOI.US,D,20211027,000000,17.8674,17.8769,17.6923,17.7578,91469.579580263,0
+EOI.US,D,20211028,000000,17.8579,18.033,17.7674,17.9596,81754.396890754,0
+EOI.US,D,20211029,000000,17.9788,17.9817,17.8131,17.9321,110720.30652504,0
+EOI.US,D,20211101,000000,17.9693,18.0073,17.8216,17.9045,83916.361204659,0
+EOI.US,D,20211102,000000,17.9235,18.0054,17.8769,17.996,64781.191147414,0
+EOI.US,D,20211103,000000,18.0235,18.0978,17.9693,18.0978,52049.973693461,0
+EOI.US,D,20211104,000000,18.1254,18.1892,18.0606,18.1711,51814.657849769,0
+EOI.US,D,20211105,000000,18.2443,18.2805,18.0702,18.2263,59899.437907994,0
+EOI.US,D,20211108,000000,18.2919,18.3272,18.2263,18.3272,46630.355668461,0
+EOI.US,D,20211109,000000,18.3463,18.3463,18.1711,18.2825,46828.903411577,0
+EOI.US,D,20211110,000000,18.2825,18.3557,18.2082,18.254,82634.730270274,0
+EOI.US,D,20211111,000000,18.3463,18.3642,18.2358,18.3366,46487.485334793,0
+EOI.US,D,20211112,000000,18.3557,18.5479,18.3366,18.4005,78158.476654357,0
+EOI.US,D,20211115,000000,18.5661,18.5661,18.4005,18.4928,56888.655729348,0
+EOI.US,D,20211116,000000,18.4928,18.6679,18.4576,18.4842,98248.566809437,0
+EOI.US,D,20211117,000000,18.5213,18.6041,18.5061,18.6041,33209.998957987,0
+EOI.US,D,20211118,000000,18.6776,18.7126,18.4481,18.6233,61269.312283765,0
+EOI.US,D,20211119,000000,18.5852,18.6251,18.5299,18.5479,47955.057806381,0
+EOI.US,D,20211122,000000,18.65,18.7042,18.5566,18.5842,67348.655084824,0
+EOI.US,D,20211123,000000,18.5651,18.6127,18.3624,18.4462,47543.255079922,0
+EOI.US,D,20211124,000000,18.3995,18.547,18.3624,18.5375,41200.232471872,0
+EOI.US,D,20211126,000000,18.3624,18.3624,18.1034,18.1863,65325.359035949,0
+EOI.US,D,20211129,000000,18.3253,18.3805,18.1958,18.3719,89401.111293537,0
+EOI.US,D,20211130,000000,18.3995,18.4309,18.1034,18.1958,97849.370288891,0
+EOI.US,D,20211201,000000,18.2796,18.4081,17.993,17.993,63827.32156674,0
+EOI.US,D,20211202,000000,17.993,18.1415,17.8902,18.0757,90131.220719273,0
+EOI.US,D,20211203,000000,18.0854,18.1616,17.715,17.7712,92292.134516021,0
+EOI.US,D,20211206,000000,17.835,18.0015,17.7056,17.9463,66573.373421237,0
+EOI.US,D,20211207,000000,18.1863,18.4081,18.1587,18.2328,66824.447022315,0
+EOI.US,D,20211208,000000,18.4747,18.4833,18.2748,18.4081,116467.68590373,0
+EOI.US,D,20211209,000000,18.4747,18.5186,18.3395,18.4462,51813.607332611,0
+EOI.US,D,20211210,000000,18.547,18.6127,18.3805,18.39,53551.162714147,0
+EOI.US,D,20211213,000000,18.5013,18.5251,18.2328,18.3444,66845.457365503,0
+EOI.US,D,20211214,000000,18.3444,18.4166,18.2424,18.3805,82907.864731701,0
+EOI.US,D,20211215,000000,18.3805,18.4462,18.2328,18.3995,72648.514153658,0
+EOI.US,D,20211216,000000,18.5109,18.547,18.1863,18.3081,39315.604688027,0
+EOI.US,D,20211217,000000,18.2891,18.5566,18.2052,18.5566,67172.168202056,0
+EOI.US,D,20211220,000000,18.4747,18.492,18.2234,18.4271,64088.900339414,0
+EOI.US,D,20211221,000000,18.5566,18.6127,18.4271,18.6127,58855.223851618,0
+EOI.US,D,20211222,000000,18.7222,18.7794,18.4251,18.5556,80826.790239063,0
+EOI.US,D,20211223,000000,18.7888,18.7888,18.5527,18.6669,56757.34108443,0
+EOI.US,D,20211227,000000,18.77,18.7888,18.5089,18.6766,99167.769323854,0
+EOI.US,D,20211228,000000,18.7413,18.77,18.6118,18.6956,32780.337439819,0
+EOI.US,D,20211229,000000,18.7602,18.7888,18.49,18.6669,59940.408077208,0
+EOI.US,D,20211230,000000,18.7316,18.7888,18.6956,18.7316,62553.044252469,0
+EOI.US,D,20211231,000000,18.7888,18.863,18.6118,18.7508,109423.96835041,0
+EOI.US,D,20220103,000000,18.8345,18.8708,18.6574,18.7126,82334.282362706,0
+EOI.US,D,20220104,000000,18.8345,18.8708,18.686,18.7508,99946.202538919,0
+EOI.US,D,20220105,000000,18.7508,18.825,18.4251,18.4251,90383.344837512,0
+EOI.US,D,20220106,000000,18.5089,18.7126,18.2729,18.6023,117526.60720035,0
+EOI.US,D,20220107,000000,18.6403,18.6403,18.528,18.5375,76478.699716585,0
+EOI.US,D,20220110,000000,18.4251,18.528,18.23,18.4813,121023.77882378,0
+EOI.US,D,20220111,000000,18.5089,18.7479,18.4232,18.5375,68495.819822815,0
+EOI.US,D,20220112,000000,18.5927,18.77,18.5709,18.5927,80539.999054565,0
+EOI.US,D,20220113,000000,18.6213,18.6527,18.3415,18.37,63896.655699256,0
+EOI.US,D,20220114,000000,18.3606,18.49,18.2205,18.37,90737.369120208,0
+EOI.US,D,20220118,000000,18.3606,18.528,18.3223,18.37,82276.503918941,0
+EOI.US,D,20220119,000000,18.3785,18.6213,17.8484,17.8769,155639.36974096,0
+EOI.US,D,20220120,000000,17.9416,18.1701,17.7095,17.8027,91463.276477308,0
+EOI.US,D,20220121,000000,17.7169,17.7169,16.9792,17.1096,136190.09505306,0
+EOI.US,D,20220124,000000,16.8555,17.0078,15.8645,16.8747,342429.72480758,0
+EOI.US,D,20220125,000000,16.6139,17.2782,16.5281,16.7536,91791.037831018,0
+EOI.US,D,20220126,000000,17.0058,17.2115,16.6089,16.7536,88707.769968377,0
+EOI.US,D,20220127,000000,16.9221,17.2211,16.7536,16.7536,99495.530677565,0
+EOI.US,D,20220128,000000,16.8289,17.2876,16.6966,17.2686,119980.61528456,0
+EOI.US,D,20220131,000000,17.3058,17.7731,17.2686,17.7731,162827.0081451,0
+EOI.US,D,20220201,000000,17.8293,18.0158,17.5866,17.8199,143427.10776371,0
+EOI.US,D,20220202,000000,17.8855,18.1187,17.8484,18.0541,109598.35419886,0
+EOI.US,D,20220203,000000,17.9045,18.0063,17.6818,17.7169,153241.03906619,0
+EOI.US,D,20220204,000000,17.7169,18.0158,17.5962,17.9235,173360.54370173,0
+EOI.US,D,20220207,000000,18.0063,18.409,17.7826,18.2319,116496.04986705,0
+EOI.US,D,20220208,000000,18.2786,18.3071,17.9702,18.1386,96557.234182912,0
+EOI.US,D,20220209,000000,18.3243,18.3529,18.1473,18.2416,121165.59864029,0
+EOI.US,D,20220210,000000,18.1473,18.2244,17.9493,18.1006,113736.34128948,0
+EOI.US,D,20220211,000000,18.2034,18.2101,17.7826,17.9235,148161.78860082,0
+EOI.US,D,20220214,000000,17.9045,17.9702,17.4647,17.5104,94033.891966196,0
+EOI.US,D,20220215,000000,17.698,18.073,17.5866,17.9321,106696.82580478,0
+EOI.US,D,20220216,000000,17.8855,18.2416,17.8769,18.0634,80494.826816713,0
+EOI.US,D,20220217,000000,17.9684,18.1139,17.7618,18.0339,110408.30292871,0
+EOI.US,D,20220218,000000,17.9778,17.9872,17.5267,17.6295,189310.54573189,0
+EOI.US,D,20220222,000000,17.4789,17.5257,16.9584,17.1964,167022.77367948,0
+EOI.US,D,20220223,000000,17.2152,17.3962,16.886,16.9431,109689.74919172,0
+EOI.US,D,20220224,000000,16.2748,17.1497,16.2472,17.1497,186501.46284783,0
+EOI.US,D,20220225,000000,17.2058,17.5257,17.122,17.4886,141647.53169579,0
+EOI.US,D,20220228,000000,17.3942,17.6199,17.1982,17.4228,113144.90012877,0
+EOI.US,D,20220301,000000,17.4228,17.502,17.065,17.1316,60875.368349015,0
+EOI.US,D,20220302,000000,17.2438,17.6113,17.2438,17.5162,85090.839388796,0
+EOI.US,D,20220303,000000,17.6579,17.8342,17.3799,17.4039,38985.742299997,0
+EOI.US,D,20220304,000000,17.3753,17.4419,16.9993,17.103,60194.633229766,0
+EOI.US,D,20220307,000000,17.027,17.1135,16.6139,16.7071,143784.28359787,0
+EOI.US,D,20220308,000000,16.6709,16.8757,16.4937,16.547,107964.8000161,0
+EOI.US,D,20220309,000000,16.8668,17.06,16.6976,16.9239,74914.479666339,0
+EOI.US,D,20220310,000000,16.7545,16.9145,16.7071,16.8022,145413.63571201,0
+EOI.US,D,20220311,000000,16.848,17.1202,16.7545,16.8309,40013.148081827,0
+EOI.US,D,20220314,000000,16.8668,16.986,16.5567,16.8116,84828.210098962,0
+EOI.US,D,20220315,000000,16.8765,16.9811,16.7259,16.9811,76140.43319128,0
+EOI.US,D,20220316,000000,17.225,17.5162,17.122,17.4515,79574.573785137,0
+EOI.US,D,20220317,000000,17.4039,17.9217,17.4039,17.8359,83881.694138402,0
+EOI.US,D,20220318,000000,17.8179,18.0148,17.6855,17.9217,49552.894405726,0
+EOI.US,D,20220321,000000,18.0339,18.074,17.7425,17.9217,32689.992964116,0
+EOI.US,D,20220322,000000,17.996,18.09,17.8359,17.9121,78655.371270721,0
+EOI.US,D,20220323,000000,17.8635,17.9863,17.7312,17.7692,81667.20396653,0
+EOI.US,D,20220324,000000,17.835,17.9483,17.6932,17.8066,102587.20267748,0
+EOI.US,D,20220325,000000,17.7312,17.8884,17.6551,17.7312,116615.80882321,0
+EOI.US,D,20220328,000000,17.7219,17.854,17.599,17.6932,109034.22648431,0
+EOI.US,D,20220329,000000,17.8732,17.9531,17.7408,17.854,111120.55356274,0
+EOI.US,D,20220330,000000,17.854,17.8922,17.4,17.6742,115788.00130168,0
+EOI.US,D,20220331,000000,17.7968,17.8807,17.4,17.4191,213412.56091845,0
+EOI.US,D,20220401,000000,17.4752,17.6846,17.3906,17.4941,105210.34402434,0
+EOI.US,D,20220404,000000,17.5227,17.6818,17.4219,17.636,71822.807666422,0
+EOI.US,D,20220405,000000,17.5513,17.6932,17.3523,17.438,101414.82552767,0
+EOI.US,D,20220406,000000,17.2962,17.4286,17.0403,17.2201,89922.167804565,0
+EOI.US,D,20220407,000000,17.2201,17.5134,17.0497,17.2009,68503.173442931,0
+EOI.US,D,20220408,000000,17.2009,17.2629,17.0687,17.163,45148.075956644,0
+EOI.US,D,20220411,000000,17.163,17.163,16.8412,16.8698,70342.628988922,0
+EOI.US,D,20220412,000000,16.9554,17.1049,16.8042,16.8327,81811.124817359,0
+EOI.US,D,20220413,000000,16.7946,17.0403,16.7946,16.9364,82226.079095295,0
+EOI.US,D,20220414,000000,16.9746,17.0591,16.6242,16.6242,66120.600525563,0
+EOI.US,D,20220418,000000,16.6622,16.8327,16.5529,16.6528,144078.4284025,0
+EOI.US,D,20220419,000000,16.6992,17.0591,16.6918,17.0497,70431.922947465,0
+EOI.US,D,20220420,000000,17.163,17.1915,16.965,17.0687,70193.455552296,0
+EOI.US,D,20220421,000000,17.2201,17.3438,16.7441,16.7726,81967.651874098,0
+EOI.US,D,20220422,000000,16.7155,17.2332,16.3252,16.392,95111.722571668,0
+EOI.US,D,20220425,000000,16.2777,16.4157,15.7256,15.9254,518782.14137909,0
+EOI.US,D,20220426,000000,15.8017,15.9349,15.4306,15.4876,159839.33734396,0
+EOI.US,D,20220427,000000,15.5161,15.7637,15.4828,15.5068,79958.012548296,0
+EOI.US,D,20220428,000000,15.64,15.9991,15.5114,15.954,66150.015006025,0
+EOI.US,D,20220429,000000,16.0113,16.1539,15.459,15.5256,109187.60198957,0
+EOI.US,D,20220502,000000,15.5161,15.7159,15.2496,15.5542,87332.643006811,0
+EOI.US,D,20220503,000000,15.6115,15.7352,15.4782,15.64,88558.596531752,0
+EOI.US,D,20220504,000000,15.6875,16.1539,15.5068,16.1254,80310.98631383,0
+EOI.US,D,20220505,000000,15.9921,16.0191,15.3161,15.64,101774.10239616,0
+EOI.US,D,20220506,000000,15.6019,15.6065,15.3116,15.5161,89027.127184815,0
+EOI.US,D,20220509,000000,15.402,15.402,14.8546,14.9166,105173.57592376,0
+EOI.US,D,20220510,000000,15.0498,15.1424,14.6594,14.8402,145797.07447516,0
+EOI.US,D,20220511,000000,14.8402,14.9673,14.469,14.5167,111976.72504759,0
+EOI.US,D,20220512,000000,14.4309,14.5548,14.0217,14.3453,131803.13539569,0
+EOI.US,D,20220513,000000,14.5167,14.7736,14.5167,14.7071,82920.470937614,0
+EOI.US,D,20220516,000000,14.5738,14.8297,14.5642,14.6689,106451.0047895,0
+EOI.US,D,20220517,000000,14.9355,15.0689,14.8309,15.0689,84509.903399684,0
+EOI.US,D,20220518,000000,15.0212,15.0212,14.4595,14.4786,104281.68685548,0
+EOI.US,D,20220519,000000,14.374,14.5541,14.3166,14.412,87438.745239902,0
+EOI.US,D,20220520,000000,14.5262,14.5661,14.0503,14.3835,71987.738860437,0
+EOI.US,D,20220523,000000,14.5167,14.6988,14.4535,14.6031,79980.904085309,0
+EOI.US,D,20220524,000000,14.5838,14.6125,14.2013,14.5263,103780.77148603,0
+EOI.US,D,20220525,000000,14.5167,14.7468,14.4784,14.718,69451.392197591,0
+EOI.US,D,20220526,000000,14.766,15.1686,14.766,15.0728,102639.7962478,0
+EOI.US,D,20220527,000000,15.1686,15.4947,15.1686,15.4181,108588.72015901,0
+EOI.US,D,20220531,000000,15.581,15.6289,15.2932,15.5043,135238.93977735,0
+EOI.US,D,20220601,000000,15.5714,15.5714,15.2285,15.4467,71754.201453542,0
+EOI.US,D,20220602,000000,15.37,15.6481,15.2742,15.6001,89150.423550128,0
+EOI.US,D,20220603,000000,15.4181,15.4849,15.2932,15.3413,47767.647976362,0
+EOI.US,D,20220606,000000,15.4275,15.5723,15.3029,15.3796,65182.642974491,0
+EOI.US,D,20220607,000000,15.37,15.6289,15.3508,15.6289,41505.84237277,0
+EOI.US,D,20220608,000000,15.6481,15.7106,15.4275,15.4563,58048.94038812,0
+EOI.US,D,20220609,000000,15.4181,15.5522,15.3606,15.4083,58921.880309873,0
+EOI.US,D,20220610,000000,15.1592,15.2405,14.8619,14.9769,101878.45079633,0
+EOI.US,D,20220613,000000,14.6318,14.6605,14.2002,14.2481,96947.435324353,0
+EOI.US,D,20220614,000000,14.3344,14.4591,14.0276,14.1523,70172.06302905,0
+EOI.US,D,20220615,000000,14.3056,14.5001,14.0851,14.3537,72282.971513671,0
+EOI.US,D,20220616,000000,14.1139,14.1139,13.673,13.7592,128468.17995416,0
+EOI.US,D,20220617,000000,13.788,13.903,13.5675,13.7208,87459.819472276,0
+EOI.US,D,20220621,000000,14.0086,14.1714,13.8839,14.0468,75088.477355388,0
+EOI.US,D,20220622,000000,13.9686,14.3744,13.9686,14.0844,47617.209117683,0
+EOI.US,D,20220623,000000,14.1329,14.3261,14.0555,14.2874,192780.39167758,0
+EOI.US,D,20220624,000000,14.3356,14.611,14.3356,14.5483,88010.93761137,0
+EOI.US,D,20220627,000000,14.5869,14.6158,14.413,14.5288,71937.709802716,0
+EOI.US,D,20220628,000000,14.6642,14.7763,14.2584,14.2681,74593.979691105,0
+EOI.US,D,20220629,000000,14.1521,14.3744,14.0893,14.3066,99027.314911537,0
+EOI.US,D,20220630,000000,14.3066,14.3356,14.0218,14.2584,163954.79101036,0
+EOI.US,D,20220701,000000,14.2584,14.4033,14.1232,14.4033,89079.242570378,0
+EOI.US,D,20220705,000000,14.3261,14.5096,14.0653,14.5096,104004.45661978,0
+EOI.US,D,20220706,000000,14.5288,14.6728,14.4517,14.6062,45339.814825223,0
+EOI.US,D,20220707,000000,14.6255,14.8284,14.5772,14.8284,82244.989334548,0
+EOI.US,D,20220708,000000,14.867,14.9491,14.6834,14.7994,70005.030191795,0
+EOI.US,D,20220711,000000,14.7801,14.7994,14.5385,14.5869,81541.067462333,0
+EOI.US,D,20220712,000000,14.5483,14.7123,14.4709,14.6062,42422.679772423,0
+EOI.US,D,20220713,000000,14.2777,14.5,14.2689,14.4709,90192.060236012,0
+EOI.US,D,20220714,000000,14.2681,14.4999,14.1714,14.4999,66703.843646951,0
+EOI.US,D,20220715,000000,14.5579,14.7704,14.5483,14.7607,48476.407873475,0
+EOI.US,D,20220718,000000,14.838,14.9443,14.6159,14.6642,81675.640761434,0
+EOI.US,D,20220719,000000,14.7704,14.9958,14.7704,14.9829,82739.805003546,0
+EOI.US,D,20220720,000000,15.0216,15.1472,14.5483,15.0988,55515.626595627,0
+EOI.US,D,20220721,000000,15.0881,15.3313,14.9616,15.3215,53596.812888125,0
+EOI.US,D,20220722,000000,15.3215,15.4286,15.1173,15.1854,87106.256999579,0
+EOI.US,D,20220725,000000,15.2632,15.3411,15.1678,15.3215,54843.728518139,0
+EOI.US,D,20220726,000000,15.2049,15.2632,15.0588,15.0979,58029.376941398,0
+EOI.US,D,20220727,000000,15.2243,15.3994,15.0881,15.3215,159642.20720624,0
+EOI.US,D,20220728,000000,15.3507,15.5648,15.2049,15.5356,99431.498882404,0
+EOI.US,D,20220729,000000,15.6524,15.8567,15.558,15.8469,104039.84411682,0
+EOI.US,D,20220801,000000,15.7789,15.9734,15.6717,15.7885,176132.74351017,0
+EOI.US,D,20220802,000000,15.7107,15.8859,15.6426,15.7691,63935.007851893,0
+EOI.US,D,20220803,000000,15.8469,16.1971,15.7925,16.1778,101146.13636869,0
+EOI.US,D,20220804,000000,16.2945,16.382,16.1648,16.3333,140691.76232635,0
+EOI.US,D,20220805,000000,16.2945,16.382,16.0804,16.1486,26564.545515927,0
+EOI.US,D,20220808,000000,16.2262,16.4574,16.0512,16.0901,54640.192413651,0
+EOI.US,D,20220809,000000,16.129,16.2653,16.0609,16.1486,57248.127247407,0
+EOI.US,D,20220810,000000,16.4209,16.4987,16.2312,16.3139,62861.81748278,0
+EOI.US,D,20220811,000000,16.4306,16.6056,16.343,16.4403,47099.076946395,0
+EOI.US,D,20220812,000000,16.5764,16.7808,16.5764,16.7614,48132.176870685,0
+EOI.US,D,20220815,000000,16.7711,17.0045,16.7615,16.9754,87925.541218145,0
+EOI.US,D,20220816,000000,16.9948,17.2381,16.6738,16.7906,79016.210826282,0
+EOI.US,D,20220817,000000,16.7322,16.7989,16.6126,16.703,44576.462802904,0
+EOI.US,D,20220818,000000,16.7711,16.835,16.6544,16.7517,38364.499775556,0
+EOI.US,D,20220819,000000,16.7517,16.7616,16.4695,16.6056,44732.712741703,0
+EOI.US,D,20220822,000000,16.4111,16.528,15.7983,15.8663,263464.12377684,0
+EOI.US,D,20220823,000000,15.8947,16.0124,15.8312,15.8653,71858.205190296,0
+EOI.US,D,20220824,000000,15.8459,15.8555,15.6988,15.7674,229452.25314643,0
+EOI.US,D,20220825,000000,15.8067,15.8947,15.7088,15.7674,452203.09098801,0
+EOI.US,D,20220826,000000,15.8359,15.8753,15.3268,15.3365,119335.83850279,0
+EOI.US,D,20220829,000000,15.2093,15.3953,15.1799,15.2778,61441.042468959,0
+EOI.US,D,20220830,000000,15.3463,15.3512,15.0721,15.2093,91544.825192981,0
+EOI.US,D,20220831,000000,15.3365,15.3463,15.1113,15.1897,117228.30822864,0
+EOI.US,D,20220901,000000,15.0917,15.2876,14.9741,15.2876,82574.54735462,0
+EOI.US,D,20220902,000000,15.3463,15.483,15.0623,15.1113,59380.482346271,0
+EOI.US,D,20220906,000000,15.17,15.2582,14.9546,15.082,66669.02454436,0
+EOI.US,D,20220907,000000,15.1211,15.3562,15.0574,15.3562,40963.07752322,0
+EOI.US,D,20220908,000000,15.3562,15.4443,15.2191,15.3659,41997.44194556,0
+EOI.US,D,20220909,000000,15.3855,15.656,15.3855,15.5618,72111.435572073,0
+EOI.US,D,20220912,000000,15.6402,15.9046,15.5423,15.8753,110440.10025261,0
+EOI.US,D,20220913,000000,15.5911,15.6794,15.2582,15.3268,119314.39560756,0
+EOI.US,D,20220914,000000,15.3659,15.5505,15.2778,15.5129,49833.288517168,0
+EOI.US,D,20220915,000000,15.5129,15.552,15.1994,15.3169,55114.367285522,0
+EOI.US,D,20220916,000000,15.1211,15.2876,15.0241,15.2484,170447.53201184,0
+EOI.US,D,20220919,000000,15.0428,15.3463,15.0134,15.17,45402.777926315,0
+EOI.US,D,20220920,000000,15.1113,15.1897,14.891,15.1309,116780.04960929,0
+EOI.US,D,20220921,000000,15.2191,15.2827,14.9252,14.9252,44305.105908531,0
+EOI.US,D,20220922,000000,14.8848,14.9104,14.5692,14.579,107704.74955493,0
+EOI.US,D,20220923,000000,14.5296,14.5296,14.1154,14.214,130826.19367296,0
+EOI.US,D,20220926,000000,14.2042,14.3373,13.928,14.0267,101216.51162993,0
+EOI.US,D,20220927,000000,14.1351,14.3165,13.859,13.9576,109152.43764194,0
+EOI.US,D,20220928,000000,13.9477,14.2486,13.9082,14.2042,119070.3175826,0
+EOI.US,D,20220929,000000,14.0858,14.1647,13.7504,14.0759,288750.91855453,0
+EOI.US,D,20220930,000000,14.0759,14.2577,13.8984,13.9082,93125.476180029,0
+EOI.US,D,20221003,000000,13.9773,14.3127,13.8688,14.2732,101353.37289866,0
+EOI.US,D,20221004,000000,14.4902,14.875,14.4508,14.8552,72856.829174648,0
+EOI.US,D,20221005,000000,14.7073,14.7763,14.3127,14.7073,71945.434503621,0
+EOI.US,D,20221006,000000,14.6677,14.8158,14.4113,14.7861,171702.09260043,0
+EOI.US,D,20221007,000000,14.6973,14.7304,14.431,14.5001,176312.79667588,0
+EOI.US,D,20221010,000000,14.5396,14.5396,14.0463,14.214,85452.121046545,0
+EOI.US,D,20221011,000000,14.2239,14.4409,14.1055,14.1647,166361.46175842,0
+EOI.US,D,20221012,000000,14.2338,14.6283,14.214,14.3225,180891.0595617,0
+EOI.US,D,20221013,000000,14.1055,14.7434,13.9082,14.7073,114410.95172272,0
+EOI.US,D,20221014,000000,14.8354,14.875,14.4212,14.5692,115255.43644014,0
+EOI.US,D,20221017,000000,14.7763,14.8848,14.6777,14.8848,35430.848006356,0
+EOI.US,D,20221018,000000,15.2102,15.362,14.9933,15.2202,74277.145007916,0
+EOI.US,D,20221019,000000,15.1807,15.2695,14.9687,15.1807,66811.616245467,0
+EOI.US,D,20221020,000000,15.2102,15.5556,15.1314,15.161,100791.73480328,0
+EOI.US,D,20221021,000000,15.1997,15.6567,15.0272,15.607,71407.03165812,0
+EOI.US,D,20221024,000000,15.5971,16.3819,15.5574,16.213,203545.12015422,0
+EOI.US,D,20221025,000000,16.2826,16.5607,16.2131,16.4117,73054.832033434,0
+EOI.US,D,20221026,000000,16.1155,16.4516,15.9249,15.9945,90787.056475411,0
+EOI.US,D,20221027,000000,16.0441,16.1831,15.4183,15.4779,96505.537802323,0
+EOI.US,D,20221028,000000,15.5375,15.7461,15.4928,15.6666,101885.80231426,0
+EOI.US,D,20221031,000000,15.7064,16.1435,15.6964,16.1236,86757.64602802,0
+EOI.US,D,20221101,000000,16.2726,16.7098,16.213,16.6899,165984.93493465,0
+EOI.US,D,20221102,000000,16.4912,16.4912,15.7262,15.7362,122838.1326821,0
+EOI.US,D,20221103,000000,15.6269,16.223,15.5772,15.8355,56085.608620465,0
+EOI.US,D,20221104,000000,16.0441,16.0441,15.7293,15.9647,45087.522547971,0
+EOI.US,D,20221107,000000,16.0839,16.2428,16.0441,16.1932,78421.004178085,0
+EOI.US,D,20221108,000000,16.3024,16.4768,16.0541,16.1932,73491.695419436,0
+EOI.US,D,20221109,000000,16.1832,16.2428,15.5772,15.5971,83223.481631121,0
+EOI.US,D,20221110,000000,16.2428,16.3372,15.9349,16.1932,67008.199868188,0
+EOI.US,D,20221111,000000,16.223,16.4119,16.064,16.2826,39161.682102358,0
+EOI.US,D,20221114,000000,16.2826,16.6601,16.1236,16.4713,53180.567763315,0
+EOI.US,D,20221115,000000,16.7396,16.8389,16.3422,16.3919,54388.484959635,0
+EOI.US,D,20221116,000000,16.3919,16.5111,15.8256,15.9547,86703.289754186,0
+EOI.US,D,20221117,000000,15.9349,16.5517,15.9215,16.2428,88360.149508472,0
+EOI.US,D,20221118,000000,16.4316,16.68,16.213,16.4813,71164.441621193,0
+EOI.US,D,20221121,000000,16.5309,16.6501,16.3322,16.521,83882.803100779,0
+EOI.US,D,20221122,000000,16.56,16.695,16.38,16.63,47831,0
+EOI.US,D,20221123,000000,16.71,16.76,16.48,16.75,59834,0
+EOI.US,D,20221125,000000,16.76,16.85,16.61,16.695,18348,0
+EOI.US,D,20221128,000000,16.65,16.66,16.4,16.51,36061,0
+EOI.US,D,20221129,000000,16.51,16.55,16.2,16.37,81520,0
+EOI.US,D,20221130,000000,16.47,16.98,16.37,16.86,173592,0
+EOI.US,D,20221201,000000,16.98,16.98,16.71,16.89,55152,0
+EOI.US,D,20221202,000000,16.8,16.9,16.6413,16.87,51246,0
+EOI.US,D,20221205,000000,16.83,16.86,16.36,16.46,76285,0
+EOI.US,D,20221206,000000,16.43,16.79,16.43,16.65,106359,0
+EOI.US,D,20221207,000000,16.61,16.76,16.57,16.7,78663,0
+EOI.US,D,20221208,000000,16.63,16.7901,16.45,16.48,70881,0
+EOI.US,D,20221209,000000,16.41,16.5,16.27,16.31,48235,0
+EOI.US,D,20221212,000000,16.31,16.43,16.22,16.26,60822,0
+EOI.US,D,20221213,000000,16.51,16.69,16.11,16.13,101927,0
+EOI.US,D,20221214,000000,16.07,16.23,15.97,16.08,60009,0
+EOI.US,D,20221215,000000,15.95,16.08,15.77,16.08,90730,0
+EOI.US,D,20221216,000000,15.9,16.1,15.28,15.37,152282,0
+EOI.US,D,20221219,000000,15.27,15.6255,15.16,15.3,118729,0
+EOI.US,D,20221220,000000,15.25,15.92,15.12,15.21,50050,0
+EOI.US,D,20221221,000000,15.26,15.39,15.11,15.31,81841,0
+EOI.US,D,20221222,000000,15.14,15.14,14.85,15.1,59619,0
+EOI.US,D,20221223,000000,15.07,15.23,15.02,15.16,64117,0
+EOI.US,D,20221227,000000,15.08,15.15,14.78,14.97,81988,0
+EOI.US,D,20221228,000000,14.93,15.18,14.78,14.79,81162,0
+EOI.US,D,20221229,000000,14.89,15.04,14.79,14.96,91936,0
+EOI.US,D,20221230,000000,14.96,15.016,14.81,14.93,153256,0
+EOI.US,D,20230103,000000,14.97,15.06,14.9,15.02,66598,0
+EOI.US,D,20230104,000000,15.03,15.1099,14.83,14.88,97411,0
+EOI.US,D,20230105,000000,14.81,14.8933,14.59,14.7,143958,0
+EOI.US,D,20230106,000000,14.74,15.13,14.73,15.13,99121,0
+EOI.US,D,20230109,000000,15.19,15.3437,15.084,15.11,65743,0
+EOI.US,D,20230110,000000,15.11,15.25,14.98,15.2,76812,0
+EOI.US,D,20230111,000000,15.21,15.5,15.21,15.5,46517,0
+EOI.US,D,20230112,000000,15.55,15.89,15.3501,15.67,154693,0
+EOI.US,D,20230113,000000,15.63,15.75,15.54,15.67,95716,0
+EOI.US,D,20230117,000000,15.73,15.92,15.6,15.61,98542,0
+EOI.US,D,20230118,000000,15.66,15.77,15.46,15.58,88505,0
+EOI.US,D,20230119,000000,15.55,15.86,15.43,15.6,109892,0
+EOI.US,D,20230120,000000,15.7,15.8897,15.555,15.63,77379,0
+EOI.US,D,20230123,000000,15.58,15.89,15.5368,15.75,46213,0
+EOI.US,D,20230124,000000,16.16,16.16,15.5,15.54,100747,0
+EOI.US,D,20230125,000000,15.49,15.665,15.3,15.5,70854,0
+EOI.US,D,20230126,000000,15.63,15.7564,15.5,15.67,65535,0
+EOI.US,D,20230127,000000,15.67,15.81,15.54,15.72,61914,0
+EOI.US,D,20230130,000000,15.72,15.8238,15.67,15.75,69461,0
+EOI.US,D,20230131,000000,15.85,16.19,15.755,16.18,108870,0
+EOI.US,D,20230201,000000,16.23,16.32,16.15,16.23,118627,0
+EOI.US,D,20230202,000000,16.34,16.55,16.255,16.43,59090,0
+EOI.US,D,20230203,000000,16.37,16.535,15.93,16,137442,0
+EOI.US,D,20230206,000000,16.04,16.1,15.87,15.93,62677,0
+EOI.US,D,20230207,000000,15.93,16.43,15.93,16.43,94793,0
+EOI.US,D,20230208,000000,16.4,16.49,16.195,16.44,54820,0
+EOI.US,D,20230209,000000,16.44,16.515,16.27,16.36,47880,0
+EOI.US,D,20230210,000000,16.3,16.54,16.2701,16.52,73324,0
+EOI.US,D,20230213,000000,16.6,16.8,16.47,16.49,109969,0
+EOI.US,D,20230214,000000,16.51,16.69,16.43,16.61,44816,0
+EOI.US,D,20230215,000000,16.54,16.74,16.3765,16.71,43615,0
+EOI.US,D,20230216,000000,16.58,16.8,16.51,16.65,64667,0
+EOI.US,D,20230217,000000,16.52,16.718,16.18,16.24,210282,0
+EOI.US,D,20230221,000000,16.06,16.2879,15.86,15.94,83803,0
+EOI.US,D,20230222,000000,15.95,16.02,15.82,15.83,20543,0
+EOI.US,D,20230223,000000,15.98,16.01,15.7701,15.9,21833,0
+EOI.US,D,20230224,000000,15.79,16.07,15.71,15.73,71786,0
+EOI.US,D,20230227,000000,15.83,15.91,15.64,15.7,52770,0
+EOI.US,D,20230228,000000,15.75,15.7999,15.62,15.66,73117,0
+EOI.US,D,20230301,000000,15.68,15.81,15.57,15.61,51046,0
+EOI.US,D,20230302,000000,15.57,15.68,15.51,15.68,56654,0
+EOI.US,D,20230303,000000,15.74,15.8499,15.6501,15.81,64814,0
+EOI.US,D,20230306,000000,15.91,15.95,15.7,15.72,93888,0
+EOI.US,D,20230307,000000,15.73,15.73,15.41,15.42,60572,0
+EOI.US,D,20230308,000000,15.4,15.49,15.36,15.41,60668,0
+EOI.US,D,20230309,000000,15.5,15.5,15.12,15.12,139202,0
+EOI.US,D,20230310,000000,15.15,15.245,14.93,15.03,104601,0
+EOI.US,D,20230313,000000,14.9,15.14,14.8,15,87351,0
+EOI.US,D,20230314,000000,15.2,15.303,15.03,15.18,64498,0
+EOI.US,D,20230315,000000,15.06,15.06,14.79,14.97,53770,0
+EOI.US,D,20230316,000000,14.93,15.1799,14.8201,15.13,49161,0
+EOI.US,D,20230317,000000,15.17,15.19,14.98,15.03,45057,0
+EOI.US,D,20230320,000000,15.04,15.19,15,15.12,43731,0
+EOI.US,D,20230321,000000,15.12,15.2152,15.05,15.08,61159,0
+EOI.US,D,20230322,000000,15.01,15.193,14.91,14.91,67326,0
+EOI.US,D,20230323,000000,14.97,15.14,14.85,14.96,36995,0
+EOI.US,D,20230324,000000,14.96,14.99,14.87,14.97,57415,0
+EOI.US,D,20230327,000000,15.02,15.0896,14.81,14.91,55349,0
+EOI.US,D,20230328,000000,14.91,14.93,14.75,14.85,66726,0
+EOI.US,D,20230329,000000,14.97,15.07,14.94,15,61680,0
+EOI.US,D,20230330,000000,15.09,15.14,15.01,15.13,81314,0
+EOI.US,D,20230331,000000,15.16,15.38,15.11,15.22,128092,0
+EOI.US,D,20230403,000000,15.22,15.3452,15.21,15.28,68855,0
+EOI.US,D,20230404,000000,15.27,15.35,15.11,15.16,70317,0
+EOI.US,D,20230405,000000,15.15,15.18,14.97,15.06,84799,0
+EOI.US,D,20230406,000000,15.06,15.23,15,15.16,48485,0
+EOI.US,D,20230410,000000,15.11,15.27,15.0601,15.26,73844,0
+EOI.US,D,20230411,000000,15.42,15.42,15.26,15.3,70980,0
+EOI.US,D,20230412,000000,15.44,15.44,15.23,15.28,76354,0
+EOI.US,D,20230413,000000,15.38,15.48,15.32,15.48,40040,0
+EOI.US,D,20230414,000000,15.53,15.55,15.3823,15.48,40689,0
+EOI.US,D,20230417,000000,15.54,15.54,15.43,15.48,50982,0
+EOI.US,D,20230418,000000,15.51,15.55,15.4682,15.52,49087,0
+EOI.US,D,20230419,000000,15.5,15.58,15.455,15.58,46216,0
+EOI.US,D,20230420,000000,15.41,15.5294,15.41,15.48,87072,0
+EOI.US,D,20230421,000000,15.38,15.47,15.33,15.38,39283,0
+EOI.US,D,20230424,000000,15.45,15.47,15.38,15.41,39850,0
+EOI.US,D,20230425,000000,15.37,15.4,15.24,15.29,90946,0
+EOI.US,D,20230426,000000,15.37,15.38,15.27,15.31,53078,0
+EOI.US,D,20230427,000000,15.39,15.42,15.15,15.41,102075,0
+EOI.US,D,20230428,000000,15.52,15.615,15.33,15.54,94627,0
+EOI.US,D,20230501,000000,15.54,15.72,15.5,15.64,66345,0
+EOI.US,D,20230502,000000,15.68,15.74,15.4,15.63,124178,0
+EOI.US,D,20230503,000000,15.65,15.87,15.61,15.7,63631,0
+EOI.US,D,20230504,000000,15.65,15.6858,15.51,15.51,42011,0
+EOI.US,D,20230505,000000,15.62,15.86,15.6,15.81,25345,0
+EOI.US,D,20230508,000000,15.83,15.9099,15.7958,15.84,33805,0
+EOI.US,D,20230509,000000,15.81,15.8624,15.76,15.8,31128,0
+EOI.US,D,20230510,000000,15.84,15.855,15.66,15.72,37884,0
+EOI.US,D,20230511,000000,15.65,15.7429,15.6,15.61,43189,0
+EOI.US,D,20230512,000000,15.55,15.66,15.48,15.66,61678,0
+EOI.US,D,20230515,000000,15.65,15.69,15.5001,15.615,66812,0
+EOI.US,D,20230516,000000,15.61,15.67,15.5558,15.61,28318,0
+EOI.US,D,20230517,000000,15.62,15.78,15.55,15.77,33229,0
+EOI.US,D,20230518,000000,15.71,15.91,15.6801,15.86,39845,0
+EOI.US,D,20230519,000000,15.87,15.88,15.7182,15.79,36927,0
+EOI.US,D,20230522,000000,15.73,16.185,15.71,15.93,52515,0
+EOI.US,D,20230523,000000,15.59,15.798,15.48,15.49,91117,0
+EOI.US,D,20230524,000000,15.46,15.46,15.31,15.34,48628,0
+EOI.US,D,20230525,000000,15.4,15.5,15.35,15.49,53971,0
+EOI.US,D,20230526,000000,15.53,15.67,15.43,15.59,57996,0
+EOI.US,D,20230530,000000,15.66,15.67,15.46,15.5,70614,0
+EOI.US,D,20230531,000000,15.55,15.5699,15.35,15.4,71061,0
+EOI.US,D,20230601,000000,15.37,15.51,15.37,15.47,61076,0
+EOI.US,D,20230602,000000,15.64,15.72,15.56,15.65,85634,0
+EOI.US,D,20230605,000000,15.7,15.76,15.57,15.6,23283,0
+EOI.US,D,20230606,000000,15.65,15.7,15.53,15.67,78127,0
+EOI.US,D,20230607,000000,15.74,15.74,15.615,15.66,51171,0
+EOI.US,D,20230608,000000,15.66,15.73,15.61,15.72,40976,0
+EOI.US,D,20230609,000000,15.75,15.7865,15.6601,15.71,101250,0
+EOI.US,D,20230612,000000,15.79,15.86,15.71,15.86,26953,0
+EOI.US,D,20230613,000000,15.86,16,15.86,15.97,142094,0
+EOI.US,D,20230614,000000,16.05,16.13,15.98,16.12,84120,0
+EOI.US,D,20230615,000000,16.04,16.3,16.0315,16.19,43496,0
+EOI.US,D,20230616,000000,16.3,16.32,16.14,16.15,35709,0
+EOI.US,D,20230620,000000,16.07,16.16,15.96,16.02,61255,0
+EOI.US,D,20230621,000000,15.9,15.91,15.84,15.89,45605,0
+EOI.US,D,20230622,000000,15.81,15.98,15.81,15.94,56631,0
+EOI.US,D,20230623,000000,15.83,15.97,15.83,15.9,62304,0
+EOI.US,D,20230626,000000,15.89,15.9,15.78,15.8,39722,0
+EOI.US,D,20230627,000000,15.8,16,15.8,15.95,64014,0
+EOI.US,D,20230628,000000,15.95,16.12,15.8641,16.12,59630,0
+EOI.US,D,20230629,000000,16.12,16.2,16.05,16.2,47732,0
+EOI.US,D,20230630,000000,16.35,16.54,16.24,16.49,174562,0
+EOI.US,D,20230703,000000,16.49,16.55,16.45,16.53,27054,0
+EOI.US,D,20230705,000000,16.44,16.64,16.4,16.58,47236,0
+EOI.US,D,20230706,000000,16.41,16.5,16.11,16.22,51766,0
+EOI.US,D,20230707,000000,16.22,16.56,16.22,16.44,47251,0
+EOI.US,D,20230710,000000,16.44,16.5799,16.39,16.5,60270,0
+EOI.US,D,20230711,000000,16.57,16.57,16.33,16.55,40029,0
+EOI.US,D,20230712,000000,16.68,16.78,16.68,16.68,39624,0
+EOI.US,D,20230713,000000,16.75,16.9395,16.7148,16.86,83780,0
+EOI.US,D,20230714,000000,16.89,16.939,16.77,16.79,42483,0
+EOI.US,D,20230717,000000,16.7,16.85,16.56,16.79,59074,0
+EOI.US,D,20230718,000000,16.73,16.87,16.605,16.81,94723,0
+EOI.US,D,20230719,000000,16.89,16.95,16.79,16.84,59500,0
+EOI.US,D,20230720,000000,16.87,16.8899,16.725,16.77,45206,0
+EOI.US,D,20230721,000000,16.7,16.74,16.6013,16.66,60427,0
+EOI.US,D,20230724,000000,16.66,16.85,16.62,16.65,58041,0
+EOI.US,D,20230725,000000,16.64,16.7799,16.64,16.68,50153,0
+EOI.US,D,20230726,000000,16.6,16.69,16.56,16.59,50691,0
+EOI.US,D,20230727,000000,16.75,16.79,16.53,16.62,95954,0
+EOI.US,D,20230728,000000,16.66,16.88,16.64,16.81,99802,0
+EOI.US,D,20230731,000000,16.94,16.99,16.7,16.79,81245,0
+EOI.US,D,20230801,000000,16.78,16.78,16.68,16.71,32633,0
+EOI.US,D,20230802,000000,16.66,16.7,16.54,16.64,49711,0
+EOI.US,D,20230803,000000,16.53,16.628,16.475,16.53,32519,0
+EOI.US,D,20230804,000000,16.59,16.6925,16.31,16.35,37641,0
+EOI.US,D,20230807,000000,16.39,16.5186,16.38,16.45,41820,0
+EOI.US,D,20230808,000000,16.41,16.64,16.34,16.62,77747,0
+EOI.US,D,20230809,000000,16.67,16.71,16.55,16.6,64311,0
+EOI.US,D,20230810,000000,16.6,16.63,16.42,16.43,61502,0
+EOI.US,D,20230811,000000,16.43,16.4557,16.3,16.33,90729,0
+EOI.US,D,20230814,000000,16.3,16.375,16.2801,16.35,77005,0
+EOI.US,D,20230815,000000,16.3,16.3,16.16,16.21,57156,0
+EOI.US,D,20230816,000000,16.16,16.28,16.1506,16.2,97976,0
+EOI.US,D,20230817,000000,16.18,16.23,16.03,16.07,27268,0
+EOI.US,D,20230818,000000,15.97,16.1,15.83,16.06,72264,0
+EOI.US,D,20230821,000000,15.91,16.0048,15.85,15.95,73851,0
+EOI.US,D,20230822,000000,15.98,16.27,15.9601,16.24,106983,0
+EOI.US,D,20230823,000000,16.21,16.37,16.19,16.31,35122,0
+EOI.US,D,20230824,000000,16.4,16.44,16.14,16.15,58891,0
+EOI.US,D,20230825,000000,16.17,16.29,16.05,16.26,38270,0
+EOI.US,D,20230828,000000,16.37,16.37,16.23,16.36,47259,0
+EOI.US,D,20230829,000000,16.4,16.6542,16.37,16.64,78847,0
+EOI.US,D,20230830,000000,16.66,16.82,16.6,16.82,53998,0
+EOI.US,D,20230831,000000,16.83,16.8799,16.56,16.81,82566,0
+EOI.US,D,20230901,000000,16.82,16.8966,16.54,16.65,52146,0
+EOI.US,D,20230905,000000,16.64,16.675,16.49,16.51,34480,0
+EOI.US,D,20230906,000000,16.42,16.47,16.31,16.33,55287,0
+EOI.US,D,20230907,000000,16.2,16.4397,16.15,16.34,43301,0
+EOI.US,D,20230908,000000,16.32,16.45,16.31,16.36,29155,0
+EOI.US,D,20230911,000000,16.39,16.53,16.39,16.5,36934,0
+EOI.US,D,20230912,000000,16.35,16.4227,16.27,16.28,48151,0
+EOI.US,D,20230913,000000,16.3,16.3399,16.2,16.28,50400,0
+EOI.US,D,20230914,000000,16.37,16.37,16.19,16.29,49142,0
+EOI.US,D,20230915,000000,16.24,16.24,16.05,16.07,39551,0
+EOI.US,D,20230918,000000,16.05,16.13,16.02,16.08,45757,0
+EOI.US,D,20230919,000000,16.08,16.25,16.04,16.25,61851,0
+EOI.US,D,20230920,000000,16.34,16.37,16.25,16.26,57530,0
+EOI.US,D,20230921,000000,16.07,16.42,16.012,16.4,79214,0
+EOI.US,D,20230922,000000,16.4,16.41,16.222,16.38,75585,0
+EOI.US,D,20230925,000000,16.18,16.27,16,16.23,62659,0
+EOI.US,D,20230926,000000,16.1,16.25,15.79,15.92,56022,0
+EOI.US,D,20230927,000000,15.92,15.9749,15.6,15.82,62399,0
+EOI.US,D,20230928,000000,15.75,15.8709,15.57,15.85,79057,0
+EOI.US,D,20230929,000000,15.8,15.89,15.65,15.85,131493,0
+EOI.US,D,20231002,000000,15.63,15.745,15.57,15.69,75922,0
+EOI.US,D,20231003,000000,15.49,15.61,15.32,15.44,70584,0
+EOI.US,D,20231004,000000,15.36,15.47,15.2,15.46,73857,0
+EOI.US,D,20231005,000000,15.34,15.445,15.21,15.38,61331,0
+EOI.US,D,20231006,000000,15.38,15.62,15.35,15.54,135411,0
+EOI.US,D,20231009,000000,15.53,15.67,15.4933,15.59,126987,0
+EOI.US,D,20231010,000000,15.67,15.73,15.53,15.62,99246,0
+EOI.US,D,20231011,000000,15.67,15.6952,15.54,15.58,63328,0
+EOI.US,D,20231012,000000,15.59,15.6252,15.4472,15.52,52724,0
+EOI.US,D,20231013,000000,15.62,15.6791,15.4561,15.52,64433,0
+EOI.US,D,20231016,000000,15.62,15.7,15.5406,15.63,37737,0
+EOI.US,D,20231017,000000,15.56,15.65,15.4431,15.5,84147,0
+EOI.US,D,20231018,000000,15.4,15.5247,15.25,15.32,45306,0
+EOI.US,D,20231019,000000,15.34,15.4198,15.2,15.26,36402,0
+EOI.US,D,20231020,000000,15.15,15.15,14.9,14.9,85040,0
+EOI.US,D,20231023,000000,14.9,15,14.85,14.89,50046,0
+EOI.US,D,20231024,000000,15.02,15.1,14.93,15.02,61385,0
+EOI.US,D,20231025,000000,14.98,14.98,14.6901,14.72,73747,0
+EOI.US,D,20231026,000000,14.68,14.7333,14.41,14.42,123937,0
+EOI.US,D,20231027,000000,14.49,14.525,14.36,14.39,63945,0
+EOI.US,D,20231030,000000,14.43,14.7,14.43,14.62,82471,0
+EOI.US,D,20231031,000000,14.7,14.8,14.51,14.78,62889,0
+EOI.US,D,20231101,000000,14.8,15.03,14.78,15.02,54917,0
+EOI.US,D,20231102,000000,15.07,15.4,15.07,15.35,55697,0
+EOI.US,D,20231103,000000,15.39,15.5594,15.39,15.53,57802,0
+EOI.US,D,20231106,000000,15.64,15.64,15.41,15.45,53268,0
+EOI.US,D,20231107,000000,15.51,15.52,15.3904,15.49,40985,0
+EOI.US,D,20231108,000000,15.53,15.53,15.41,15.46,31181,0
+EOI.US,D,20231109,000000,15.47,15.47,15.27,15.28,35098,0
+EOI.US,D,20231110,000000,15.38,15.58,15.36,15.56,32985,0
+EOI.US,D,20231113,000000,15.53,15.63,15.53,15.56,46671,0
+EOI.US,D,20231114,000000,15.72,15.86,15.72,15.75,64427,0
+EOI.US,D,20231115,000000,15.79,15.8491,15.67,15.67,76078,0
+EOI.US,D,20231116,000000,15.66,15.7186,15.49,15.65,196335,0
+EOI.US,D,20231117,000000,15.72,15.72,15.63,15.66,48074,0
+EOI.US,D,20231120,000000,15.61,15.84,15.61,15.81,58924,0
+EOI.US,D,20231121,000000,15.68,15.7,15.5914,15.67,57557,0
+EOI.US,D,20231122,000000,15.77,15.83,15.71,15.72,71618,0
+EOI.US,D,20231124,000000,15.8,15.82,15.74,15.78,27851,0
+EOI.US,D,20231127,000000,15.72,15.85,15.7084,15.81,57726,0
+EOI.US,D,20231128,000000,15.84,15.93,15.81,15.91,68427,0
+EOI.US,D,20231129,000000,16.01,16.0298,15.84,15.9,66298,0
+EOI.US,D,20231130,000000,15.99,16.0199,15.89,15.97,58159,0
+EOI.US,D,20231201,000000,15.89,16.11,15.89,16.06,84090,0
+EOI.US,D,20231204,000000,15.98,16.009,15.85,15.9,87209,0
+EOI.US,D,20231205,000000,15.8,15.98,15.78,15.91,43739,0
+EOI.US,D,20231206,000000,15.93,16.0199,15.84,15.84,43146,0
+EOI.US,D,20231207,000000,15.95,16.1,15.91,15.96,47639,0
+EOI.US,D,20231208,000000,15.98,15.99,15.88,15.92,76285,0
+EOI.US,D,20231211,000000,15.86,16,15.84,15.99,52112,0
+EOI.US,D,20231212,000000,15.98,16.08,15.97,15.98,45515,0
+EOI.US,D,20231213,000000,16.02,16.29,16.02,16.27,47507,0
+EOI.US,D,20231214,000000,16.3,16.32,16.18,16.23,88331,0
+EOI.US,D,20231215,000000,16.16,16.33,16.12,16.29,75422,0
+EOI.US,D,20231218,000000,16.3,16.4197,16.27,16.27,57617,0
+EOI.US,D,20231219,000000,16.3,16.42,16.29,16.34,53834,0
+EOI.US,D,20231220,000000,16.27,16.4,16.14,16.14,99423,0
+EOI.US,D,20231221,000000,16.05,16.2352,16,16.15,50302,0
+EOI.US,D,20231222,000000,16.15,16.35,16.15,16.31,99872,0
+EOI.US,D,20231226,000000,16.32,16.43,16.32,16.34,49950,0
+EOI.US,D,20231227,000000,16.35,16.47,16.3497,16.39,49525,0
+EOI.US,D,20231228,000000,16.4,16.48,16.35,16.46,82781,0
+EOI.US,D,20231229,000000,16.48,16.61,16.38,16.58,108411,0
+EOI.US,D,20240102,000000,16.56,16.6,16.455,16.51,77780,0
+EOI.US,D,20240103,000000,16.39,16.42,16.21,16.4,55763,0
+EOI.US,D,20240104,000000,16.27,16.3,16.03,16.1,129621,0
+EOI.US,D,20240105,000000,16.06,16.19,16.02,16.05,115494,0
+EOI.US,D,20240108,000000,16.12,16.33,16.03,16.33,106056,0
+EOI.US,D,20240109,000000,16.28,16.4099,16.23,16.33,77452,0
+EOI.US,D,20240110,000000,16.31,16.53,16.2612,16.49,64518,0
+EOI.US,D,20240111,000000,16.49,16.58,16.3617,16.57,64397,0
+EOI.US,D,20240112,000000,16.57,16.65,16.56,16.63,69280,0
+EOI.US,D,20240116,000000,16.62,16.655,16.5404,16.58,43389,0
+EOI.US,D,20240117,000000,16.57,16.67,16.53,16.67,74836,0
+EOI.US,D,20240118,000000,16.8,16.81,16.72,16.8,58604,0
+EOI.US,D,20240119,000000,16.89,16.9651,16.8105,16.92,64276,0
+EOI.US,D,20240122,000000,16.86,16.95,16.805,16.84,53654,0
+EOI.US,D,20240123,000000,16.86,17,16.83,17,89435,0
+EOI.US,D,20240124,000000,17.09,17.091,16.91,16.95,63537,0
+EOI.US,D,20240125,000000,16.96,17.02,16.9501,16.99,50266,0
+EOI.US,D,20240126,000000,17.07,17.1,16.97,17.03,39403,0
+EOI.US,D,20240129,000000,17.11,17.2,17.09,17.14,48420,0
+EOI.US,D,20240130,000000,17.17,17.26,17.12,17.24,117449,0
+EOI.US,D,20240131,000000,17.25,17.25,16.99,16.99,132151,0
+EOI.US,D,20240201,000000,17.01,17.18,17.01,17.14,53191,0
+EOI.US,D,20240202,000000,17.22,17.36,17.15,17.18,152322,0
+EOI.US,D,20240205,000000,17.18,17.3599,17.17,17.32,104129,0
+EOI.US,D,20240206,000000,17.44,17.44,17.2114,17.44,133485,0
+EOI.US,D,20240207,000000,17.57,17.69,17.5,17.65,109106,0
+EOI.US,D,20240208,000000,17.69,17.747,17.64,17.7,53390,0
+EOI.US,D,20240209,000000,17.81,17.83,17.69,17.77,82235,0
+EOI.US,D,20240212,000000,17.83,17.91,17.7955,17.82,83373,0
+EOI.US,D,20240213,000000,17.67,17.7939,17.5409,17.59,147875,0
+EOI.US,D,20240214,000000,17.73,17.89,17.7,17.8,52207,0
+EOI.US,D,20240215,000000,17.89,18.04,17.88,18.01,49327,0
+EOI.US,D,20240216,000000,18.07,18.07,17.85,17.85,83016,0
+EOI.US,D,20240220,000000,17.88,17.9,17.7,17.81,56697,0
+EOI.US,D,20240221,000000,17.67,17.8634,17.56,17.6,69256,0
+EOI.US,D,20240222,000000,17.8,17.87,17.64,17.68,119964,0
+EOI.US,D,20240223,000000,17.75,17.87,17.68,17.68,97137,0
+EOI.US,D,20240226,000000,17.75,17.8232,17.6414,17.72,40971,0
+EOI.US,D,20240227,000000,17.77,17.83,17.6865,17.83,42391,0
+EOI.US,D,20240228,000000,17.81,17.87,17.6899,17.87,56709,0
+EOI.US,D,20240229,000000,18.04,18.05,17.88,18.01,53862,0
+EOI.US,D,20240301,000000,18.1,18.21,18.03,18.19,69080,0
+EOI.US,D,20240304,000000,18.25,18.25,18.09,18.1,83730,0
+EOI.US,D,20240305,000000,18.1,18.12,17.955,17.97,64666,0
+EOI.US,D,20240306,000000,18.02,18.2,18.02,18.12,61698,0
+EOI.US,D,20240307,000000,18.25,18.4266,18.1777,18.28,84921,0
+EOI.US,D,20240308,000000,18.35,18.51,18.2049,18.51,69462,0
+EOI.US,D,20240311,000000,18.49,18.58,18.24,18.29,106616,0
+EOI.US,D,20240312,000000,18.39,18.586,18.3,18.5,92668,0
+EOI.US,D,20240313,000000,18.69,18.88,18.51,18.88,118196,0
+EOI.US,D,20240314,000000,18.77,18.83,17.96,18.02,328521,0
+EOI.US,D,20240315,000000,18.1,18.1,17.81,17.87,112339,0
+EOI.US,D,20240318,000000,17.97,18.16,17.96,18.13,131751,0
+EOI.US,D,20240319,000000,18.13,18.39,17.98,18.37,66809,0
+EOI.US,D,20240320,000000,18.27,18.54,18.27,18.53,63057,0
+EOI.US,D,20240321,000000,18.76,18.8,18.5,18.57,62935,0
+EOI.US,D,20240322,000000,18.68,18.7699,18.39,18.44,55184,0
+EOI.US,D,20240325,000000,18.37,18.475,18.2203,18.28,67468,0
+EOI.US,D,20240326,000000,18.28,18.3699,18.1,18.23,95657,0
+EOI.US,D,20240327,000000,18.23,18.27,18.1406,18.27,84669,0
+EOI.US,D,20240328,000000,18.24,18.33,18.15,18.23,265686,0
+EOI.US,D,20240401,000000,18.24,18.4,18.22,18.27,77391,0
+EOI.US,D,20240402,000000,18.22,18.23,18.0502,18.22,74636,0
+EOI.US,D,20240403,000000,18.2,18.58,18.165,18.33,82884,0
+EOI.US,D,20240404,000000,18.39,18.5652,18.15,18.22,73878,0
+EOI.US,D,20240405,000000,18.28,18.41,18.09,18.41,76108,0
+EOI.US,D,20240408,000000,18.41,18.46,18.27,18.38,47170,0
+EOI.US,D,20240409,000000,18.47,18.49,18.2785,18.43,27878,0
+EOI.US,D,20240410,000000,18.33,18.38,18.13,18.21,45114,0
+EOI.US,D,20240411,000000,18.26,18.545,18.21,18.49,51100,0
+EOI.US,D,20240412,000000,18.32,18.4899,18.16,18.2,56544,0
+EOI.US,D,20240415,000000,18.3,18.33,17.932,17.97,58261,0
+EOI.US,D,20240416,000000,18,18.06,17.8001,17.9,79602,0
+EOI.US,D,20240417,000000,17.95,18.01,17.88,17.9,37463,0
+EOI.US,D,20240418,000000,17.95,17.95,17.8104,17.89,33569,0
+EOI.US,D,20240419,000000,17.85,17.98,17.66,17.7,48607,0
+EOI.US,D,20240422,000000,17.8,17.95,17.696,17.86,84898,0
+EOI.US,D,20240423,000000,17.9,17.98,17.85,17.91,41375,0
+EOI.US,D,20240424,000000,18,18.15,17.7653,17.8,69262,0
+EOI.US,D,20240425,000000,17.46,17.5,17.1,17.44,111040,0
+EOI.US,D,20240426,000000,17.57,17.7336,17.55,17.68,75600,0
+EOI.US,D,20240429,000000,17.74,17.82,17.65,17.81,146109,0
+EOI.US,D,20240430,000000,17.89,18.07,17.8603,17.94,136018,0
+EOI.US,D,20240501,000000,17.94,18.135,17.82,17.91,95711,0
+EOI.US,D,20240502,000000,18.14,18.15,17.88,17.96,70001,0
+EOI.US,D,20240503,000000,18.2,18.3278,18.05,18.27,84322,0
+EOI.US,D,20240506,000000,18.36,18.57,18.32,18.53,72894,0
+EOI.US,D,20240507,000000,18.63,18.69,18.42,18.58,74321,0
+EOI.US,D,20240508,000000,18.55,18.66,18.13,18.2,191700,0
+EOI.US,D,20240509,000000,18.22,18.45,18.1335,18.35,84878,0
+EOI.US,D,20240510,000000,18.45,18.48,18.26,18.3,71093,0
+EOI.US,D,20240513,000000,18.42,18.4202,18.22,18.23,49117,0
+EOI.US,D,20240514,000000,18.28,18.42,18.2376,18.39,78255,0
+EOI.US,D,20240515,000000,18.5,18.5699,18.46,18.54,40523,0
+EOI.US,D,20240516,000000,18.61,18.6302,18.43,18.5,90731,0
+EOI.US,D,20240517,000000,18.55,18.59,18.31,18.4,205797,0
+EOI.US,D,20240520,000000,18.45,18.5941,18.45,18.57,76235,0
+EOI.US,D,20240521,000000,18.57,18.65,18.54,18.64,101377,0
+EOI.US,D,20240522,000000,18.58,18.7299,18.58,18.625,56670,0
+EOI.US,D,20240523,000000,18.62,18.62,18.28,18.32,60774,0
+EOI.US,D,20240524,000000,18.33,18.56,18.33,18.44,63636,0
+EOI.US,D,20240528,000000,18.49,18.5444,18.3,18.37,79782,0
+EOI.US,D,20240529,000000,18.29,18.39,18.22,18.25,66461,0
+EOI.US,D,20240530,000000,18.24,18.34,18.21,18.27,65473,0
+EOI.US,D,20240531,000000,18.41,18.45,18.22,18.45,67463,0
+EOI.US,D,20240603,000000,18.45,18.56,18.36,18.396,58088,0
+EOI.US,D,20240604,000000,18.44,18.5683,18.36,18.52,62421,0
+EOI.US,D,20240605,000000,18.6,18.8,18.59,18.76,69924,0
+EOI.US,D,20240606,000000,18.77,18.8498,18.7,18.8,41463,0
+EOI.US,D,20240607,000000,18.81,18.92,18.7,18.84,80441,0
+EOI.US,D,20240610,000000,18.84,18.92,18.66,18.73,71465,0
+EOI.US,D,20240611,000000,18.63,18.93,18.63,18.89,56355,0
+EOI.US,D,20240612,000000,19.01,19.17,18.97,18.98,66114,0
+EOI.US,D,20240613,000000,19.08,19.1,18.88,18.97,53231,0
+EOI.US,D,20240614,000000,18.93,18.9836,18.86,18.97,39694,0
+EOI.US,D,20240617,000000,19.04,19.1248,18.91,19.08,51851,0
+EOI.US,D,20240618,000000,19.12,19.1364,19.05,19.12,65421,0
+EOI.US,D,20240620,000000,19.15,19.24,19.0001,19.23,132614,0
+EOI.US,D,20240621,000000,19.05,19.15,19,19.11,63171,0
+EOI.US,D,20240624,000000,19.11,19.24,19.08,19.12,102400,0
+EOI.US,D,20240625,000000,19.16,19.19,19.11,19.16,75817,0
+EOI.US,D,20240626,000000,19.14,19.32,19.1247,19.29,38490,0
+EOI.US,D,20240627,000000,19.31,19.61,19.31,19.47,93984,0
+EOI.US,D,20240628,000000,19.6,19.705,19.36,19.43,99506,0
+EOI.US,D,20240701,000000,19.48,19.6,19.32,19.41,76212,0
+EOI.US,D,20240702,000000,19.44,19.54,19.3313,19.54,70114,0
+EOI.US,D,20240703,000000,19.55,19.66,19.49,19.66,49413,0
+EOI.US,D,20240705,000000,19.69,19.8199,19.69,19.78,72235,0
+EOI.US,D,20240708,000000,19.88,19.8899,19.74,19.78,49104,0
+EOI.US,D,20240709,000000,19.84,19.84,19.63,19.79,56616,0
+EOI.US,D,20240710,000000,19.79,20.06,19.746,20.06,78832,0
+EOI.US,D,20240711,000000,20.14,20.1599,19.84,20.1,89886,0
+EOI.US,D,20240712,000000,20,20.0999,19.77,19.86,110253,0
+EOI.US,D,20240715,000000,19.8,20.03,19.6662,19.85,126425,0
+EOI.US,D,20240716,000000,19.82,19.89,19.58,19.71,140326,0
+EOI.US,D,20240717,000000,19.51,19.668,19.3701,19.49,92058,0
+EOI.US,D,20240718,000000,19.43,19.445,18.8925,18.98,169869,0
+EOI.US,D,20240719,000000,19.01,19.06,18.76,18.89,63254,0
+EOI.US,D,20240722,000000,18.97,19.28,18.97,19.28,69740,0
+EOI.US,D,20240723,000000,19.16,19.3499,18.98,19.23,51515,0
+EOI.US,D,20240724,000000,19.07,19.0813,18.5976,18.69,74909,0
+EOI.US,D,20240725,000000,18.69,18.83,18.62,18.72,52594,0
+EOI.US,D,20240726,000000,18.8,18.88,18.6797,18.79,36156,0
+EOI.US,D,20240729,000000,18.85,18.89,18.67,18.85,51722,0
+EOI.US,D,20240730,000000,18.91,18.94,18.63,18.87,96611,0
+EOI.US,D,20240731,000000,19.11,19.2,18.98,19.17,87473,0
+EOI.US,D,20240801,000000,19.23,19.23,18.8,18.99,84195,0
+EOI.US,D,20240802,000000,18.76,18.77,18.36,18.72,116749,0
+EOI.US,D,20240805,000000,17.94,18.13,17.61,17.76,154548,0
+EOI.US,D,20240806,000000,17.96,18.28,17.8,18.09,114514,0
+EOI.US,D,20240807,000000,18.36,18.49,18.18,18.18,55821,0
+EOI.US,D,20240808,000000,18.34,18.72,18.314,18.62,60155,0
+EOI.US,D,20240809,000000,18.61,18.87,18.56,18.85,55659,0
+EOI.US,D,20240812,000000,18.98,19.12,18.67,18.79,82334,0
+EOI.US,D,20240813,000000,18.84,19.0899,18.79,18.95,54947,0
+EOI.US,D,20240814,000000,18.9,19.0189,18.85,18.9,159574,0
+EOI.US,D,20240815,000000,19.04,19.2238,19.04,19.13,57779,0
+EOI.US,D,20240816,000000,19.09,19.22,19.09,19.19,69663,0
+EOI.US,D,20240819,000000,19.13,19.3601,19.13,19.31,98304,0
+EOI.US,D,20240820,000000,19.38,19.415,19.31,19.36,86625,0
+EOI.US,D,20240821,000000,19.46,19.4957,19.35,19.42,57271,0
+EOI.US,D,20240822,000000,19.29,19.39,19.02,19.05,70579,0
+EOI.US,D,20240823,000000,19.1,19.37,19.1,19.315,60566,0
+EOI.US,D,20240826,000000,19.42,19.53,19.2579,19.53,83895,0
+EOI.US,D,20240827,000000,19.52,19.5696,19.3699,19.5,58303,0
+EOI.US,D,20240828,000000,19.42,19.5,19.21,19.29,63104,0
+EOI.US,D,20240829,000000,19.47,19.51,19.23,19.36,133150,0
+EOI.US,D,20240830,000000,19.46,19.619,19.19,19.27,248420,0
+EOI.US,D,20240903,000000,19.2,19.23,18.985,19.04,105924,0
+EOI.US,D,20240904,000000,18.91,19.15,18.822,19.12,86295,0
+EOI.US,D,20240905,000000,19.07,19.18,18.98,19.11,63549,0
+EOI.US,D,20240906,000000,19.05,19.16,18.85,18.9,55438,0
+EOI.US,D,20240909,000000,18.92,19.18,18.9198,19.02,92658,0
+EOI.US,D,20240910,000000,19.03,19.16,18.923,19.1,80813,0
+EOI.US,D,20240911,000000,19.1,19.3,19.0001,19.27,106043,0
+EOI.US,D,20240912,000000,19.31,19.5,19.2,19.47,97422,0
+EOI.US,D,20240913,000000,19.59,19.65,19.51,19.61,68523,0
+EOI.US,D,20240916,000000,19.61,19.74,19.5303,19.71,105289,0
+EOI.US,D,20240917,000000,19.8,19.8,19.67,19.74,77241,0
+EOI.US,D,20240918,000000,19.73,19.94,19.62,19.75,89446,0
+EOI.US,D,20240919,000000,19.95,20,19.83,19.92,109460,0
+EOI.US,D,20240920,000000,19.76,19.9,19.61,19.72,84663,0
+EOI.US,D,20240923,000000,19.73,19.79,19.645,19.77,59033,0
+EOI.US,D,20240924,000000,19.86,19.88,19.7353,19.85,77081,0
+EOI.US,D,20240925,000000,19.82,19.9523,19.66,19.75,61203,0
+EOI.US,D,20240926,000000,19.82,19.94,19.68,19.87,77292,0
+EOI.US,D,20240927,000000,19.88,20.02,19.72,19.98,94894,0
+EOI.US,D,20240930,000000,20.03,20.23,19.73,20.23,242790,0
+EOI.US,D,20241001,000000,20.15,20.1646,19.56,20.07,126518,0
+EOI.US,D,20241002,000000,20.02,20.02,19.645,19.99,124109,0
+EOI.US,D,20241003,000000,19.8,19.902,19.62,19.62,139967,0
+EOI.US,D,20241004,000000,19.68,19.925,19.68,19.91,90988,0
+EOI.US,D,20241007,000000,19.85,19.9,19.65,19.68,121973,0
+EOI.US,D,20241008,000000,19.83,20.07,19.715,20.03,82330,0
+EOI.US,D,20241009,000000,20.12,20.16,19.96,20.12,141445,0
+EOI.US,D,20241010,000000,20.23,20.24,20.0075,20.15,73870,0
+EOI.US,D,20241011,000000,20.06,20.24,20.06,20.19,65500,0
+EOI.US,D,20241014,000000,20.32,20.37,20.1001,20.32,46490,0
+EOI.US,D,20241015,000000,20.28,20.39,20.15,20.18,54560,0
+EOI.US,D,20241016,000000,20.17,20.29,20.03,20.28,104009,0
+EOI.US,D,20241017,000000,20.33,20.36,20.19,20.2,41243,0
+EOI.US,D,20241018,000000,20.19,20.44,20.1201,20.3,76766,0
+EOI.US,D,20241021,000000,20.28,20.4896,20.26,20.34,51257,0
+EOI.US,D,20241022,000000,20.34,20.4996,20.3054,20.42,89598,0
+EOI.US,D,20241023,000000,20.31,20.3129,20.04,20.14,55103,0
+EOI.US,D,20241024,000000,20.16,20.19,20.0473,20.05,37026,0
+EOI.US,D,20241025,000000,20.21,20.26,20.0868,20.15,56111,0
+EOI.US,D,20241028,000000,20.27,20.305,20.13,20.21,54198,0
+EOI.US,D,20241029,000000,20.21,20.3037,20.1612,20.2,33083,0
+EOI.US,D,20241030,000000,20.25,20.55,20.1962,20.44,92090,0
+EOI.US,D,20241031,000000,20.49,20.6306,20.16,20.18,109889,0
+EOI.US,D,20241101,000000,20.25,20.395,20.18,20.21,97225,0
+EOI.US,D,20241104,000000,20.19,20.25,20.01,20.01,51713,0
+EOI.US,D,20241105,000000,20.11,20.1799,20.03,20.05,53773,0
+EOI.US,D,20241106,000000,20.51,20.51,20.26,20.3,84963,0
+EOI.US,D,20241107,000000,20.37,20.6,20.37,20.51,96020,0
+EOI.US,D,20241108,000000,20.59,20.85,20.59,20.72,69552,0
+EOI.US,D,20241111,000000,20.6609,20.773,20.54,20.64,85533,0
+EOI.US,D,20241112,000000,20.615,20.72,20.4278,20.48,73302,0
+EOI.US,D,20241113,000000,20.62,20.74,20.56,20.66,68968,0
+EOI.US,D,20241114,000000,20.72,20.735,20.31,20.32,71482,0
+EOI.US,D,20241115,000000,20.3483,20.6,20.25,20.55,139302,0
+EOI.US,D,20241118,000000,20.6191,21.275,20.55,21.17,122628,0
+EOI.US,D,20241119,000000,21.1,21.35,21.04,21.26,94552,0
+EOI.US,D,20241120,000000,21.3,21.65,21.21,21.61,79710,0
+EOI.US,D,20241121,000000,21.53,21.574,21.31,21.51,78771,0
+EOI.US,D,20241122,000000,21.5,21.5929,21.35,21.47,70323,0
+EOI.US,D,20241125,000000,21.585,21.94,21.45,21.53,79514,0
+EOI.US,D,20241126,000000,21.723,21.723,21.15,21.23,77760,0
+EOI.US,D,20241127,000000,21.32,21.63,21.01,21.54,102502,0
+EOI.US,D,20241129,000000,21.69,21.88,21.5201,21.77,50788,0
+EOI.US,D,20241202,000000,21.57,21.74,21.467,21.5,64596,0
+EOI.US,D,20241203,000000,21.56,21.8099,21.5,21.69,81192,0
+EOI.US,D,20241204,000000,21.695,22.1,21.55,21.98,111594,0
+EOI.US,D,20241205,000000,21.83,22.0125,21.77,21.81,61629,0
+EOI.US,D,20241206,000000,21.875,22.07,21.7,21.74,73833,0
+EOI.US,D,20241209,000000,21.71,21.99,21.5573,21.7,77732,0
+EOI.US,D,20241210,000000,21.728,21.75,21.44,21.52,66664,0
+EOI.US,D,20241211,000000,21.535,21.69,21.42,21.52,66586,0
+EOI.US,D,20241212,000000,21.4099,21.46,21.35,21.4,72332,0
+EOI.US,D,20241213,000000,21.54,21.563,21.13,21.27,75086,0
+EOI.US,D,20241216,000000,21.2517,21.82,21.2517,21.57,114553,0
+EOI.US,D,20241217,000000,21.52,21.696,21.41,21.52,46910,0
+EOI.US,D,20241218,000000,21.45,21.6175,21.25,21.3,91755,0
+EOI.US,D,20241219,000000,21.14,21.54,20.79,20.86,81854,0
+EOI.US,D,20241220,000000,20.83,21.15,20.77,20.98,68448,0
+EOI.US,D,20241223,000000,21.18,21.18,20.9201,21.08,89200,0
+EOI.US,D,20241224,000000,21.155,21.57,21.1,21.48,50521,0
+EOI.US,D,20241226,000000,21.52,21.55,21.2577,21.32,58566,0
+EOI.US,D,20241227,000000,21.28,21.29,21.1079,21.26,41519,0
+EOI.US,D,20241230,000000,21.2,21.2578,20.87,21.08,82418,0
+EOI.US,D,20241231,000000,21,21.08315,20.75,20.77,200416,0
+EOI.US,D,20250102,000000,21.02,21.02,20.73,20.75,97239,0
+EOI.US,D,20250103,000000,20.9,20.9,20.68,20.77,73174,0
+EOI.US,D,20250106,000000,20.795,20.8585,20.71,20.77,103859,0
+EOI.US,D,20250107,000000,20.77,20.9,20.51,20.88,60297,0
+EOI.US,D,20250108,000000,20.8844,20.8873,20.45,20.68,140339,0
+EOI.US,D,20250110,000000,20.65,20.65,20.15,20.29,169279,0
+EOI.US,D,20250113,000000,20.1376,20.3899,19.98,20.34,98162,0
+EOI.US,D,20250114,000000,20.7399,20.7399,20.3,20.43,36195,0
+EOI.US,D,20250115,000000,20.5195,20.69,20.3185,20.53,67369,0
+EOI.US,D,20250116,000000,20.515,20.72,20.41,20.59,88408,0
+EOI.US,D,20250117,000000,20.69,20.81,20.6539,20.79,66324,0
+EOI.US,D,20250121,000000,20.798,21.0285,20.79,20.9,49549,0
+EOI.US,D,20250122,000000,21,21.3,20.94,21.2,70123,0
+EOI.US,D,20250123,000000,21.184,21.28,21.1482,21.24,65856,0
+EOI.US,D,20250124,000000,21.136,21.42,21.0579,21.22,45264,0
+EOI.US,D,20250127,000000,21,21.1518,20.83,21.06,115589,0
+EOI.US,D,20250128,000000,20.96,21.19,20.8909,21.13,69382,0
+EOI.US,D,20250129,000000,21.15,21.19,20.9003,20.99,38427,0
+EOI.US,D,20250130,000000,21,21.115,20.93,21.07,74172,0
+EOI.US,D,20250131,000000,21.2703,21.41,21.02,21.1,92848,0
+EOI.US,D,20250203,000000,20.75,20.94,20.73,20.9,99433,0
+EOI.US,D,20250204,000000,20.88,21.1376,20.76,20.86,86944,0
+EOI.US,D,20250205,000000,20.8,20.86,20.69,20.8,69173,0
+EOI.US,D,20250206,000000,20.85,20.9,20.7,20.79,86306,0
+EOI.US,D,20250207,000000,20.8,20.91,20.56,20.613,86365,0
+EOI.US,D,20250210,000000,20.80375,20.9072,20.59,20.72,91521,0
+EOI.US,D,20250211,000000,20.7239,20.99,20.6201,20.99,74582,0
+EOI.US,D,20250212,000000,20.93,21.11,20.9,21.06,113049,0
+EOI.US,D,20250213,000000,21.1499,21.1499,20.9396,21.04,48889,0
+EOI.US,D,20250214,000000,21,21.15,21,21.15,38082,0
+EOI.US,D,20250218,000000,21.03,21.1553,20.9701,21.11,100156,0
+EOI.US,D,20250219,000000,21.07,21.15,21,21.09,39314,0
+EOI.US,D,20250220,000000,21.06,21.0874,20.88,21.02,65383,0
+EOI.US,D,20250221,000000,21.1,21.1699,20.74,20.83,57498,0
+EOI.US,D,20250224,000000,20.83,20.845,20.32,20.39,109202,0
+EOI.US,D,20250225,000000,20.39,20.5378,20.08,20.21,79544,0
+EOI.US,D,20250226,000000,20.1611,20.4,20.06,20.08,38058,0
+EOI.US,D,20250227,000000,20.1345,20.19,19.92,19.96,57099,0
+EOI.US,D,20250228,000000,20.0363,20.37,20,20.17,104194,0
+EOI.US,D,20250303,000000,20.2385,20.3,19.96,20.11,119945,0
+EOI.US,D,20250304,000000,20,20,19.6201,19.76,97192,0
+EOI.US,D,20250305,000000,19.836,20.04,19.6201,19.88,103679,0
+EOI.US,D,20250306,000000,19.84,19.84,19.23,19.42,107471,0
+EOI.US,D,20250307,000000,19.47,19.69,19.2719,19.6,69424,0
+EOI.US,D,20250310,000000,19.565,19.6599,18.87,18.99,248910,0
+EOI.US,D,20250311,000000,18.95,19.1496,18.7602,19,97586,0
+EOI.US,D,20250312,000000,19.2,19.3606,18.89,19.037,122181,0
+EOI.US,D,20250313,000000,19.04,19.04,18.7801,18.92,82670,0
+EOI.US,D,20250314,000000,18.9514,19.0239,18.7918,18.95,85110,0
+EOI.US,D,20250317,000000,19.05,19.2,18.93,19.09,82654,0
+EOI.US,D,20250318,000000,19.07,19.1,18.8,18.93,69595,0
+EOI.US,D,20250319,000000,18.9964,19.151083,18.93,19.14,44962,0
+EOI.US,D,20250320,000000,19.0001,19.22,19,19.02,48297,0
+EOI.US,D,20250321,000000,19.015,19.08,18.92,19.08,55698,0
+EOI.US,D,20250324,000000,19.165,19.44,19.165,19.27,68637,0
+EOI.US,D,20250325,000000,19.3403,19.6785,19.3403,19.56,73125,0
+EOI.US,D,20250326,000000,19.595,19.595,19.13,19.28,65269,0
+EOI.US,D,20250327,000000,19.115,19.26,19,19.11,71631,0
+EOI.US,D,20250328,000000,19.15,19.2643,18.69,18.72,128604,0
+EOI.US,D,20250331,000000,18.55,18.7899,18.31,18.76,145245,0
+EOI.US,D,20250401,000000,18.6839,18.85,18.45,18.81,97188,0
+EOI.US,D,20250402,000000,18.8099,18.99,18.64,18.96,63405,0
+EOI.US,D,20250403,000000,18.72,18.72,18.12,18.44,119090,0
+EOI.US,D,20250404,000000,17.66,18.27,16.8,16.84,212329,0
+EOI.US,D,20250407,000000,15.83,17,15.5,16.45,293263,0
+EOI.US,D,20250408,000000,17.12,17.5725,16.485,16.67,223807,0
+EOI.US,D,20250409,000000,16.75,18.5925,16.55,18.18,220629,0
+EOI.US,D,20250410,000000,18.1,18.21,17.5,17.7,73042,0
+EOI.US,D,20250411,000000,17.79,18.049,17.6385,17.91,79151,0
+EOI.US,D,20250414,000000,18.275,18.38,17.95,17.97,110820,0
+EOI.US,D,20250415,000000,17.74,18.08,17.7,17.82,74760,0
+EOI.US,D,20250416,000000,17.695,17.74,17.24,17.37,63849,0
+EOI.US,D,20250417,000000,17.385,17.5741,17.35,17.4,58197,0
+EOI.US,D,20250421,000000,17.3,17.32,16.8002,16.99,80444,0
+EOI.US,D,20250422,000000,17.0615,17.49,17.0615,17.49,61049,0
+EOI.US,D,20250423,000000,17.9,18.05,17.82,18,102992,0
+EOI.US,D,20250424,000000,18.11,18.36,18.04,18.31,52792,0
+EOI.US,D,20250425,000000,18.408,18.61,18.3874,18.61,51747,0
+EOI.US,D,20250428,000000,18.7,18.75,18.3516,18.67,93167,0
+EOI.US,D,20250429,000000,18.4586,18.86,18.4586,18.77,80975,0
+EOI.US,D,20250430,000000,18.65,18.86,18.3514,18.79,93615,0
+EOI.US,D,20250501,000000,19.08,19.17,18.9,19.02,72587,0
+EOI.US,D,20250502,000000,19.07,19.3994,19.07,19.24,58566,0
+EOI.US,D,20250505,000000,19.09,19.24,19.0001,19.2,69278,0
+EOI.US,D,20250506,000000,19.2025,19.2025,18.97,19.04,47486,0
+EOI.US,D,20250507,000000,18.914,19.49,18.914,19.14,66394,0
+EOI.US,D,20250508,000000,19.48,19.48,19.21,19.35,62333,0
+EOI.US,D,20250509,000000,19.39,19.4299,19.22,19.32,47303,0
+EOI.US,D,20250512,000000,19.6801,19.9068,19.6,19.69,73821,0
+EOI.US,D,20250513,000000,19.7854,19.98,19.73,19.98,60586,0
+EOI.US,D,20250514,000000,20.1644,20.1644,19.9601,20.07,59877,0
+EOI.US,D,20250515,000000,19.96,20.0399,19.8709,19.94,66381,0
+EOI.US,D,20250516,000000,19.9937,20.1,19.93,20.1,40645,0
+EOI.US,D,20250519,000000,19.91,20.2,19.9,20.03,77996,0
+EOI.US,D,20250520,000000,20,20.17,19.9001,20.05,104998,0
+EOI.US,D,20250521,000000,20.0125,20.05,19.62,19.66,162531,0
+EOI.US,D,20250522,000000,19.58,19.8144,19.58,19.66,29853,0
+EOI.US,D,20250523,000000,19.45,19.6413,19.402,19.6,42458,0
+EOI.US,D,20250527,000000,19.75,19.9,19.5501,19.76,50168,0
+EOI.US,D,20250528,000000,19.865,19.91,19.66,19.77,53103,0
+EOI.US,D,20250529,000000,19.9,19.97,19.8083,19.91,44312,0
+EOI.US,D,20250530,000000,19.9686,20.02,19.7951,19.99,71740,0
+EOI.US,D,20250602,000000,19.86,20.1,19.84,20.1,57149,0
+EOI.US,D,20250603,000000,20.09,20.26,19.9935,20.2,46395,0
+EOI.US,D,20250604,000000,20.1645,20.25,20.1645,20.17,31155,0
+EOI.US,D,20250605,000000,20.12,20.3021,19.99,19.99,50519,0
+EOI.US,D,20250606,000000,20.3077,20.4,20.12,20.34,33743,0
+EOI.US,D,20250609,000000,20.39,20.46,20.2,20.37,52182,0
+EOI.US,D,20250610,000000,20.49,20.49,20.2801,20.39,48075,0
+EOI.US,D,20250611,000000,20.42,20.5199,20.33,20.33,50897,0
+EOI.US,D,20250612,000000,20.368,20.5199,20.368,20.5,39572,0
+EOI.US,D,20250613,000000,20.4781,20.4781,20.2862,20.36,39918,0
+EOI.US,D,20250616,000000,20.282973,20.46,20.27,20.32,34511,0
+EOI.US,D,20250617,000000,20.28,20.3,20.1201,20.15,35238,0
+EOI.US,D,20250618,000000,20.15,20.25,20.05,20.06,50801,0
+EOI.US,D,20250620,000000,20.07,20.1424,20,20.05,77257,0
+EOI.US,D,20250623,000000,20.115,20.249,20.025,20.14,56726,0
+EOI.US,D,20250624,000000,20.22,20.5021,20.22,20.45,36252,0
+EOI.US,D,20250625,000000,20.53,20.55,20.327,20.53,39306,0
+EOI.US,D,20250626,000000,20.465,20.78,20.41,20.56,56309,0
+EOI.US,D,20250627,000000,20.6101,20.86,20.6101,20.84,53228,0
+EOI.US,D,20250630,000000,20.97,21,20.84,20.92,92890,0
+EOI.US,D,20250701,000000,20.91,21,20.8493,20.95,46449,0
+EOI.US,D,20250702,000000,20.9,21,20.82,20.89,83141,0
+EOI.US,D,20250703,000000,20.9,21.03,20.855,20.98,33195,0
+EOI.US,D,20250707,000000,20.89,20.9785,20.75,20.81,77707,0
+EOI.US,D,20250708,000000,20.81,20.98,20.81,20.97,33562,0
+EOI.US,D,20250709,000000,20.846217,20.97,20.8101,20.92,26808,0
+EOI.US,D,20250710,000000,20.91,21.0491,20.85,20.99,58426,0
+EOI.US,D,20250711,000000,20.88,20.9799,20.8,20.97,27934,0
+EOI.US,D,20250714,000000,20.8601,21,20.86,20.93,67696,0
+EOI.US,D,20250715,000000,20.814,20.9799,20.71,20.72,59280,0
+EOI.US,D,20250716,000000,20.7801,20.8199,20.6101,20.66,31716,0
+EOI.US,D,20250717,000000,20.72,20.9145,20.65,20.71,53327,0
+EOI.US,D,20250718,000000,20.76,20.77,20.61,20.68,59763,0
+EOI.US,D,20250721,000000,20.68,20.87,20.67,20.82,51978,0
+EOI.US,D,20250722,000000,20.908,20.91,20.72,20.8,53002,0
+EOI.US,D,20250723,000000,20.6991,20.97,20.6991,20.9,54233,0
+EOI.US,D,20250724,000000,20.92,20.9706,20.82,20.86,50378,0
+EOI.US,D,20250725,000000,20.9,21.0317,20.8904,20.98,55729,0
+EOI.US,D,20250728,000000,21.025,21.05,20.92,20.96,26738,0
+EOI.US,D,20250729,000000,21.0376,21.0399,20.85,20.87,48100,0
+EOI.US,D,20250730,000000,20.9615,21,20.81,20.95,64802,0
+EOI.US,D,20250731,000000,21,21.15,20.93,20.97,62124,0
+EOI.US,D,20250801,000000,20.9368,20.9368,20.63,20.64,49960,0
+EOI.US,D,20250804,000000,20.73,21,20.73,21,58915,0
+EOI.US,D,20250805,000000,21.0419,21.075,20.85,20.86,45440,0
+EOI.US,D,20250806,000000,20.9257,21.0395,20.86,21.01,33201,0
+EOI.US,D,20250807,000000,21.1151,21.1794,21.01,21.05,42162,0
+EOI.US,D,20250808,000000,21.08,21.156597,21,21.14,56001,0
+EOI.US,D,20250811,000000,21.13,21.13,21.04,21.06,33137,0
+EOI.US,D,20250812,000000,21.1,21.31,21,21.31,145641,0
+EOI.US,D,20250813,000000,21.365,21.405,21.2155,21.28,58290,0
+EOI.US,D,20250814,000000,21.38,21.41,21.2654,21.41,47981,0
+EOI.US,D,20250815,000000,21.3272,21.3699,21.18,21.18,59183,0
+EOI.US,D,20250818,000000,21.16,21.22,21.12,21.21,54594,0
+EOI.US,D,20250819,000000,21.24,21.24,21,21.1,47237,0
+EOI.US,D,20250820,000000,21.075,21.14,20.88,21.06,58201,0
+EOI.US,D,20250821,000000,21.1727,21.1727,20.8754,21.04,68449,0
+EOI.US,D,20250822,000000,21.0338,21.315,21.0338,21.25,56042,0
+EOI.US,D,20250825,000000,21.3,21.304,21.188019,21.25,35353,0
+EOI.US,D,20250826,000000,21.2,21.3399,21.2,21.3,53985,0
+EOI.US,D,20250827,000000,21.25,21.41,21.17,21.36,40693,0
+EOI.US,D,20250828,000000,21.3693,21.42,21.32,21.42,74927,0
+EOI.US,D,20250829,000000,21.4132,21.43,21.2582,21.4,63087,0
+EOI.US,D,20250902,000000,21.255,21.33,21.18,21.33,43710,0
+EOI.US,D,20250903,000000,21.3,21.4091,21.17,21.4,87328,0
+EOI.US,D,20250904,000000,21.4,21.43,21.2,21.42,63070,0
+EOI.US,D,20250905,000000,21.4876,21.58,21.38,21.42,50551,0
+EOI.US,D,20250908,000000,21.46,21.4799,21.37,21.41,41812,0
+EOI.US,D,20250909,000000,21.4,21.5,21.31,21.48,69258,0
+EOI.US,D,20250910,000000,21.48,21.54,21.425,21.46,57338,0
+EOI.US,D,20250911,000000,21.4,21.53,21.4,21.44,64880,0
+EOI.US,D,20250912,000000,21.45,21.55,21.4,21.54,70783,0
+EOI.US,D,20250915,000000,21.3626,21.4,21.23,21.34,86238,0
+EOI.US,D,20250916,000000,21.355,21.44,21.26,21.3,57513,0
+EOI.US,D,20250917,000000,21.2,21.355,21.04,21.09,90360,0
+EOI.US,D,20250918,000000,21.09,21.19,21.04,21.09,69937,0
+EOI.US,D,20250919,000000,21.125,21.2,21.125,21.16,38528,0
+EOI.US,D,20250922,000000,21.28,21.42,21.2,21.36,88665,0
+EOI.US,D,20250923,000000,21.3,21.4399,21.24,21.24,36445,0
+EOI.US,D,20250924,000000,21.3,21.34,21,21.07,48082,0
+EOI.US,D,20250925,000000,21,21.05,20.85,20.92,57751,0
+EOI.US,D,20250926,000000,20.98,21.01,20.78,20.85,112936,0
+EOI.US,D,20250929,000000,20.87,21.03,20.77,20.92,83644,0
+EOI.US,D,20250930,000000,20.9964,21,20.8,21,95414,0
+EOI.US,D,20251001,000000,20.889,21.07,20.82,21.05,84156,0
+EOI.US,D,20251002,000000,20.92,21.08,20.85,21.01,62420,0
+EOI.US,D,20251003,000000,21.01,21.1,20.89,20.95,51446,0
+EOI.US,D,20251006,000000,20.79,21.04,20.77,20.92,102997,0
+EOI.US,D,20251007,000000,20.97,21.06,20.85,20.97,49026,0
+EOI.US,D,20251008,000000,21.0051,21.1,20.92,20.97,73888,0
+EOI.US,D,20251009,000000,21.041386,21.07,20.91,20.94,49486,0
+EOI.US,D,20251010,000000,21,21.05,20.45,20.45,65587,0
+EOI.US,D,20251013,000000,20.59,20.7885,20.563,20.67,42490,0
+EOI.US,D,20251014,000000,20.48,20.7399,19.91,20.5,120301,0
+EOI.US,D,20251015,000000,20.4,20.6478,20.38,20.51,54382,0
+EOI.US,D,20251016,000000,20.54,20.62,20.25,20.33,90114,0
+EOI.US,D,20251017,000000,20.3,20.43,20.02,20.38,87647,0
+EOI.US,D,20251020,000000,20.5109,20.6,20.4,20.45,73455,0
+EOI.US,D,20251021,000000,20.5985,20.5986,20.45,20.51,45977,0
+EOI.US,D,20251022,000000,20.502,20.6,20.3,20.39,37458,0
+EOI.US,D,20251023,000000,20.3501,20.6,20.3501,20.51,31958,0
+EOI.US,D,20251024,000000,20.58,20.71,20.5701,20.64,29452,0
+EOI.US,D,20251027,000000,20.65,20.82,20.64,20.76,79458,0
+EOI.US,D,20251028,000000,20.785,20.88,20.7256,20.81,41747,0
+EOI.US,D,20251029,000000,20.8,20.8799,20.57,20.73,48936,0
+EOI.US,D,20251030,000000,20.6015,20.71,20.52,20.6,59293,0
+EOI.US,D,20251031,000000,20.6,20.83,20.55,20.71,76647,0
+EOI.US,D,20251103,000000,20.7194,20.735,20.5501,20.63,73153,0
+EOI.US,D,20251104,000000,20.4202,20.6197,20.42,20.47,34329,0
+EOI.US,D,20251105,000000,20.4445,20.69,20.4445,20.51,59530,0
+EOI.US,D,20251106,000000,20.5083,20.5083,20.22,20.23,79668,0
+EOI.US,D,20251107,000000,20.2,20.33,19.975,20.06,69577,0
+EOI.US,D,20251110,000000,20.315,20.4208,20.2106,20.37,64643,0
+EOI.US,D,20251111,000000,20.31,20.52,20.27,20.43,66852,0
+EOI.US,D,20251112,000000,20.5767,20.6,20.3514,20.41,59832,0
+EOI.US,D,20251113,000000,20.38,20.41,20.06,20.15,111853,0
+EOI.US,D,20251114,000000,19.95,20.1,19.6801,20.02,104149,0
+EOI.US,D,20251117,000000,19.97,20.0451,19.66,19.75,68275,0
+EOI.US,D,20251118,000000,19.55,19.76,19.5,19.56,63457,0
+EOI.US,D,20251119,000000,19.7,19.8,19.5188,19.65,42746,0
+EOI.US,D,20251120,000000,19.99,20.01,19.29,19.29,130998,0
+EOI.US,D,20251121,000000,19.3188,19.63,19.21,19.43,63314,0
+EOI.US,D,20251124,000000,19.64,19.75,19.45,19.61,100376,0
+EOI.US,D,20251125,000000,19.62,19.75,19.43,19.63,153939,0
+EOI.US,D,20251126,000000,19.7737,19.92,19.7003,19.79,143851,0
+EOI.US,D,20251128,000000,19.85,20,19.7501,19.89,99145,0
+EOI.US,D,20251201,000000,19.7,19.87,19.64,19.74,199837,0
+EOI.US,D,20251202,000000,19.85,19.87,19.61,19.69,200957,0
+EOI.US,D,20251203,000000,19.61,19.74,19.59,19.68,191162,0
+EOI.US,D,20251204,000000,19.66,19.7,19.555,19.65,137482,0
+EOI.US,D,20251205,000000,19.7,19.79,19.65,19.68,97385,0
+EOI.US,D,20251208,000000,19.75,19.75,19.6059,19.66,137740,0
+EOI.US,D,20251209,000000,19.7096,19.71,19.47,19.6,116681,0
+EOI.US,D,20251210,000000,19.65,19.8,19.6,19.8,147412,0
+EOI.US,D,20251211,000000,19.6636,19.81,19.61,19.75,105384,0
+EOI.US,D,20251212,000000,19.76,19.88,19.57,19.65,96603,0
+EOI.US,D,20251215,000000,19.65,19.92,19.525,19.88,602836,0
+EOI.US,D,20251216,000000,19.63,19.86,19.63,19.76,146083,0
+EOI.US,D,20251217,000000,19.78,19.87,19.63,19.64,127534,0
+EOI.US,D,20251218,000000,19.7,19.9299,19.69,19.83,264118,0
+EOI.US,D,20251219,000000,19.805,20.15,19.805,20.15,187628,0
+EOI.US,D,20251222,000000,20.2153,20.3384,20.15,20.29,120071,0
+EOI.US,D,20251223,000000,20.24,20.4,20.14,20.38,91330,0
+EOI.US,D,20251224,000000,20.45,20.53,20.3745,20.51,56408,0
+EOI.US,D,20251226,000000,20.51,20.62,20.49,20.57,53315,0
+EOI.US,D,20251229,000000,20.53,20.59,20.46,20.49,63563,0
+EOI.US,D,20251230,000000,20.535,20.63,20.49,20.62,73329,0
+EOI.US,D,20251231,000000,20.725,20.7408,20.5024,20.56,138332,0
+EOI.US,D,20260102,000000,20.71,20.74,20.4,20.51,68773,0
+EOI.US,D,20260105,000000,20.565,20.6598,20.495,20.62,99563,0
+EOI.US,D,20260106,000000,20.75,20.84,20.68,20.8,99220,0
+EOI.US,D,20260107,000000,20.82,20.89,20.7101,20.75,45002,0
+EOI.US,D,20260108,000000,20.78,20.8,20.6201,20.7,63332,0
+EOI.US,D,20260109,000000,20.678,20.9058,20.678,20.89,66408,0
+EOI.US,D,20260112,000000,20.72,20.94,20.72,20.94,78250,0
+EOI.US,D,20260113,000000,21.05,21.09,20.84,21.09,228197,0
+EOI.US,D,20260114,000000,20.97,21.04,20.77,20.9,70894,0
+EOI.US,D,20260115,000000,20.93,21.0361,20.746,20.79,79670,0
+EOI.US,D,20260116,000000,20.865,20.89,20.64,20.87,87539,0
+EOI.US,D,20260120,000000,20.6339,20.74,20.415,20.47,117462,0
+EOI.US,D,20260121,000000,20.54,20.7199,20.43,20.57,87377,0
+EOI.US,D,20260122,000000,20.79,20.87,20.6201,20.69,77818,0
+EOI.US,D,20260123,000000,20.771,20.79,20.59,20.66,54982,0
+EOI.US,D,20260126,000000,20.72,20.742949,20.634,20.74,66731,0
+EOI.US,D,20260127,000000,20.8,20.88,20.745,20.87,49950,0
+EOI.US,D,20260128,000000,20.875,20.94,20.78,20.88,69990,0
+EOI.US,D,20260129,000000,20.87,20.98,20.555,20.92,86123,0
+EOI.US,D,20260130,000000,20.76,20.97,20.735,20.97,82008,0
+EOI.US,D,20260202,000000,20.9,20.97,20.755,20.96,88704,0
+EOI.US,D,20260203,000000,20.99,20.99,20.52,20.62,63664,0
+EOI.US,D,20260204,000000,20.58,20.688,20.3901,20.48,96329,0
+EOI.US,D,20260205,000000,20.36,20.45,20.17,20.2,97062,0
+EOI.US,D,20260206,000000,20.3636,20.6,20.29,20.53,87689,0
+EOI.US,D,20260209,000000,20.445,20.68,20.41,20.54,52049,0
+EOI.US,D,20260210,000000,20.75,20.75,20.55,20.58,56902,0
+EOI.US,D,20260211,000000,20.645,20.6899,20.4501,20.6,64009,0
+EOI.US,D,20260212,000000,20.71,20.77,20.33,20.39,84750,0
+EOI.US,D,20260213,000000,20.38,20.5,20.31,20.4,71537,0
+EOI.US,D,20260217,000000,20.28,20.36,20.0601,20.3,66342,0
+EOI.US,D,20260218,000000,20.315,20.48,20.2508,20.36,66677,0
diff --git a/daily/us/nyse stocks/1/epr_g.us.txt b/daily/us/nyse stocks/1/epr_g.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..09bf5de573b0e018b6b20553e9b076108173fed5
--- /dev/null
+++ b/daily/us/nyse stocks/1/epr_g.us.txt	
@@ -0,0 +1,2059 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EPR_G.US,D,20171208,000000,24.7,24.7,24.6,24.63,54272,0
+EPR_G.US,D,20171211,000000,24.6,24.73,24.6,24.68,163594,0
+EPR_G.US,D,20171212,000000,24.73,24.75,24.67,24.745,176495,0
+EPR_G.US,D,20171213,000000,24.72,24.8,24.72,24.765,76733,0
+EPR_G.US,D,20171214,000000,24.84,24.84,24.7,24.74,29627,0
+EPR_G.US,D,20171215,000000,24.79,24.79,24.7,24.75,48869,0
+EPR_G.US,D,20171218,000000,24.79,24.8,24.72,24.8,51568,0
+EPR_G.US,D,20171219,000000,24.75,24.79,24.75,24.78,96658,0
+EPR_G.US,D,20171220,000000,24.79,24.88,24.72,24.87,142142,0
+EPR_G.US,D,20171221,000000,24.84,25.05,24.8,25.05,153978,0
+EPR_G.US,D,20171222,000000,25.05,25.23,25.02,25.09,69810,0
+EPR_G.US,D,20171226,000000,25.1,25.18,25.06,25.07,61513,0
+EPR_G.US,D,20171227,000000,25.1,25.18,25.025,25.1,78414,0
+EPR_G.US,D,20171228,000000,24.97,25.06,24.97,25.02,74673,0
+EPR_G.US,D,20171229,000000,25.09,25.12,25.01,25.03,91766,0
+EPR_G.US,D,20180102,000000,25.05,25.14,24.77,24.92,115608,0
+EPR_G.US,D,20180103,000000,24.91,25.08,24.88,25.08,50449,0
+EPR_G.US,D,20180104,000000,25.08,25.15,25.0163,25.1,66422,0
+EPR_G.US,D,20180105,000000,25.15,25.15,25.05,25.14,99125,0
+EPR_G.US,D,20180108,000000,25.15,25.15,24.97,25.11,247741,0
+EPR_G.US,D,20180109,000000,25.11,25.15,25,25.15,184159,0
+EPR_G.US,D,20180110,000000,24.9,25.11,24.9,25.11,30092,0
+EPR_G.US,D,20180111,000000,25.11,25.11,24.95,25,44214,0
+EPR_G.US,D,20180112,000000,24.9893,25,24.9,24.97,92889,0
+EPR_G.US,D,20180116,000000,24.95,25.07,24.84,24.95,75538,0
+EPR_G.US,D,20180117,000000,24.96,25,24.84,24.87,93290,0
+EPR_G.US,D,20180118,000000,24.87,25.07,24.75,24.98,91865,0
+EPR_G.US,D,20180119,000000,24.95,25,24.36,24.7,813396,0
+EPR_G.US,D,20180122,000000,24.62,24.62,24.49,24.55,27497,0
+EPR_G.US,D,20180123,000000,24.44,24.65,24.44,24.56,39638,0
+EPR_G.US,D,20180124,000000,24.53,24.64,24.5,24.59,37906,0
+EPR_G.US,D,20180125,000000,24.59,24.6,24.3901,24.6,21517,0
+EPR_G.US,D,20180126,000000,24.45,24.6,24.28,24.49,27979,0
+EPR_G.US,D,20180129,000000,24.23,24.4,24.1284,24.27,38445,0
+EPR_G.US,D,20180130,000000,24.2,24.2,24,24.12,54475,0
+EPR_G.US,D,20180131,000000,24.15,24.18,23.9,24.16,30265,0
+EPR_G.US,D,20180201,000000,24.14,24.1685,24,24.14,38541,0
+EPR_G.US,D,20180202,000000,23.8247,24.129,23.8,24,14975,0
+EPR_G.US,D,20180205,000000,24,24,23.12,23.7,29032,0
+EPR_G.US,D,20180206,000000,23.75,23.75,23.52,23.7,17968,0
+EPR_G.US,D,20180207,000000,23.78,23.909,23.6546,23.8,13067,0
+EPR_G.US,D,20180208,000000,23.59,23.8272,23.5501,23.71,13830,0
+EPR_G.US,D,20180209,000000,23.71,23.71,23.05,23.38,39407,0
+EPR_G.US,D,20180212,000000,23.2326,23.38,23.2,23.3,19343,0
+EPR_G.US,D,20180213,000000,23.33,23.33,23.195,23.3,9920,0
+EPR_G.US,D,20180214,000000,23.32,23.32,23.09,23.2,13488,0
+EPR_G.US,D,20180215,000000,23.1,23.21,23.1,23.2,7791,0
+EPR_G.US,D,20180216,000000,23.32,23.379,23.25,23.25,8814,0
+EPR_G.US,D,20180220,000000,23.38,23.38,23.1101,23.1101,8326,0
+EPR_G.US,D,20180221,000000,23.35,23.35,22.94,23.05,22910,0
+EPR_G.US,D,20180222,000000,23.14,23.18,23.02,23.15,28851,0
+EPR_G.US,D,20180223,000000,23.22,23.229,22.91,22.97,19498,0
+EPR_G.US,D,20180226,000000,23.0567,23.23,22.99,23.23,12903,0
+EPR_G.US,D,20180227,000000,23.27,23.27,22.91,23.03,19828,0
+EPR_G.US,D,20180228,000000,23.1,23.1,22.77,22.9,30071,0
+EPR_G.US,D,20180301,000000,22.8,22.8,22.4,22.6,40378,0
+EPR_G.US,D,20180302,000000,22.5,22.88,22.4,22.7,52167,0
+EPR_G.US,D,20180305,000000,22.75,22.95,22.7495,22.8,11787,0
+EPR_G.US,D,20180306,000000,22.88,22.95,22.6601,22.75,29015,0
+EPR_G.US,D,20180307,000000,22.75,22.9399,22.67,22.74,49621,0
+EPR_G.US,D,20180308,000000,22.84,22.84,22.73,22.79,19167,0
+EPR_G.US,D,20180309,000000,22.76,23.0499,22.7,22.75,29391,0
+EPR_G.US,D,20180312,000000,22.75,22.75,22.51,22.69,16596,0
+EPR_G.US,D,20180313,000000,22.99,23.04,22.5585,22.89,11789,0
+EPR_G.US,D,20180314,000000,22.89,23.11,22.89,23.09,8511,0
+EPR_G.US,D,20180315,000000,23,23.4399,23,23.23,27028,0
+EPR_G.US,D,20180316,000000,23.23,23.369,23.1,23.2446,5814,0
+EPR_G.US,D,20180319,000000,23.24,23.265,23.07,23.15,15938,0
+EPR_G.US,D,20180320,000000,23.3,23.3,22.73,23.08,14409,0
+EPR_G.US,D,20180321,000000,23.15,23.18,23.0191,23.14,11667,0
+EPR_G.US,D,20180322,000000,23.1114,23.18,22.9,23.06,12973,0
+EPR_G.US,D,20180323,000000,22.92,23.1,22.92,23.1,9421,0
+EPR_G.US,D,20180326,000000,23.24,23.24,23.03,23.1555,9411,0
+EPR_G.US,D,20180327,000000,23.18,23.29,23.13,23.1777,17756,0
+EPR_G.US,D,20180328,000000,22.7372,22.8167,22.49,22.5,10889,0
+EPR_G.US,D,20180329,000000,22.4356,22.639,22.3603,22.56,20374,0
+EPR_G.US,D,20180402,000000,22.65,22.65,22.5,22.585,6952,0
+EPR_G.US,D,20180403,000000,22.46,22.64,22.26,22.4,10948,0
+EPR_G.US,D,20180404,000000,22.4,22.589,22.01,22.25,24897,0
+EPR_G.US,D,20180405,000000,22.21,22.2599,21.8,21.96,15683,0
+EPR_G.US,D,20180406,000000,21.95,22.14,21.95,22.1,20224,0
+EPR_G.US,D,20180409,000000,22.17,22.19,22,22.01,13239,0
+EPR_G.US,D,20180410,000000,22.19,22.19,22,22.01,31551,0
+EPR_G.US,D,20180411,000000,22.1341,22.17,22.02,22.17,8859,0
+EPR_G.US,D,20180412,000000,22.2,22.25,22.03,22.05,13981,0
+EPR_G.US,D,20180413,000000,22.22,22.69,22.19,22.61,18536,0
+EPR_G.US,D,20180416,000000,22.61,22.95,22.45,22.94,14202,0
+EPR_G.US,D,20180417,000000,22.94,23.25,22.745,23.05,12377,0
+EPR_G.US,D,20180418,000000,23.05,23.24,22.92,22.92,12116,0
+EPR_G.US,D,20180419,000000,23.24,23.24,22.6,22.61,3884,0
+EPR_G.US,D,20180420,000000,22.9007,23.09,22.88,23.05,13070,0
+EPR_G.US,D,20180423,000000,23.05,23.05,22.64,22.95,2264,0
+EPR_G.US,D,20180424,000000,22.8,22.85,22.58,22.58,8584,0
+EPR_G.US,D,20180425,000000,22.57,22.7224,21.6,22.19,36334,0
+EPR_G.US,D,20180426,000000,21.9738,22.07,21.85,22.07,8477,0
+EPR_G.US,D,20180427,000000,22.0562,22.205,22.05,22.05,3761,0
+EPR_G.US,D,20180430,000000,22.0393,22.14,21.9374,21.9374,12900,0
+EPR_G.US,D,20180501,000000,22,22.4999,21.8,21.925,43509,0
+EPR_G.US,D,20180502,000000,21.8436,22.2499,21.8,21.8,8415,0
+EPR_G.US,D,20180503,000000,21.859,22.27,21.8436,21.92,6452,0
+EPR_G.US,D,20180504,000000,22.1035,22.16,22.01,22.085,9576,0
+EPR_G.US,D,20180507,000000,22,22.1557,21.87,21.95,15902,0
+EPR_G.US,D,20180508,000000,22.1,22.1068,21.939,21.9692,7782,0
+EPR_G.US,D,20180509,000000,22.16,22.425,21.8,21.99,23762,0
+EPR_G.US,D,20180510,000000,22.07,22.3877,21.9501,22.16,28901,0
+EPR_G.US,D,20180511,000000,22.32,22.32,21.95,22.2,14314,0
+EPR_G.US,D,20180514,000000,22.05,22.1999,22.05,22.1158,5670,0
+EPR_G.US,D,20180515,000000,22.02,22.13,21.8201,21.95,155520,0
+EPR_G.US,D,20180516,000000,21.92,22.13,21.8722,21.97,17073,0
+EPR_G.US,D,20180517,000000,22.0989,22.24,22.0989,22.12,4079,0
+EPR_G.US,D,20180518,000000,22.24,22.55,22.24,22.4085,4874,0
+EPR_G.US,D,20180521,000000,22.6074,22.73,22.4,22.5,3702,0
+EPR_G.US,D,20180522,000000,22.43,22.729,22.12,22.69,6910,0
+EPR_G.US,D,20180523,000000,22.7199,22.99,22.6288,22.94,7071,0
+EPR_G.US,D,20180524,000000,22.98,22.98,22.44,22.56,14805,0
+EPR_G.US,D,20180525,000000,22.64,22.64,22.4388,22.5116,4234,0
+EPR_G.US,D,20180529,000000,22.84,23.47,22.55,22.95,81004,0
+EPR_G.US,D,20180530,000000,23.25,23.47,22.9001,23.335,37354,0
+EPR_G.US,D,20180531,000000,23.09,23.35,22.65,22.9,24647,0
+EPR_G.US,D,20180601,000000,22.98,23.0048,22.9,23.0048,5522,0
+EPR_G.US,D,20180604,000000,22.8885,23.29,22.15,23.14,77758,0
+EPR_G.US,D,20180605,000000,22.97,23.28,22.95,23.25,16386,0
+EPR_G.US,D,20180606,000000,23.38,23.42,22.96,23.4,28867,0
+EPR_G.US,D,20180607,000000,23.29,23.52,23.26,23.52,8737,0
+EPR_G.US,D,20180608,000000,23.38,23.69,23.38,23.665,4352,0
+EPR_G.US,D,20180611,000000,23.75,23.75,23.12,23.18,17923,0
+EPR_G.US,D,20180612,000000,23.24,23.3208,23.11,23.11,10594,0
+EPR_G.US,D,20180613,000000,23.188,23.37,22.99,23.1,6033,0
+EPR_G.US,D,20180614,000000,23.25,23.25,23.01,23.05,7201,0
+EPR_G.US,D,20180615,000000,23.15,23.2639,22.67,23,27294,0
+EPR_G.US,D,20180618,000000,23,23.1,22.95,23.07,6956,0
+EPR_G.US,D,20180619,000000,23.01,23.23,23.01,23.22,10621,0
+EPR_G.US,D,20180620,000000,23.01,23.28,23.01,23.15,12884,0
+EPR_G.US,D,20180621,000000,23.12,23.18,23.1,23.18,13555,0
+EPR_G.US,D,20180622,000000,23.18,23.31,22.9373,23.31,20027,0
+EPR_G.US,D,20180625,000000,23.31,23.46,23.2,23.2,8158,0
+EPR_G.US,D,20180626,000000,23.4,23.47,23.366,23.47,8189,0
+EPR_G.US,D,20180627,000000,23.4,23.4,23.2,23.29,28832,0
+EPR_G.US,D,20180628,000000,23.2,23.48,23.2,23.47,26418,0
+EPR_G.US,D,20180629,000000,23.45,23.45,23.2893,23.4,10127,0
+EPR_G.US,D,20180702,000000,23.42,23.72,23.279,23.3,18263,0
+EPR_G.US,D,20180703,000000,23.45,23.5,23.3,23.31,13115,0
+EPR_G.US,D,20180705,000000,23.4,23.61,23.35,23.5,14143,0
+EPR_G.US,D,20180706,000000,23.51,23.53,23.16,23.24,61316,0
+EPR_G.US,D,20180709,000000,23.22,23.32,23.15,23.15,25587,0
+EPR_G.US,D,20180710,000000,23.1733,23.289,23.1733,23.2384,8485,0
+EPR_G.US,D,20180711,000000,23.3,23.4548,23.22,23.25,13428,0
+EPR_G.US,D,20180712,000000,23.45,23.45,23.25,23.27,7236,0
+EPR_G.US,D,20180713,000000,23.45,23.45,23.25,23.36,4776,0
+EPR_G.US,D,20180716,000000,23.39,23.4399,23.28,23.3566,5092,0
+EPR_G.US,D,20180717,000000,23.17,23.3712,23.12,23.25,9120,0
+EPR_G.US,D,20180718,000000,23.36,23.55,23.29,23.52,24812,0
+EPR_G.US,D,20180719,000000,23.55,23.55,23.4544,23.55,8416,0
+EPR_G.US,D,20180720,000000,23.59,23.59,23.5501,23.59,15437,0
+EPR_G.US,D,20180723,000000,23.65,23.65,23.3466,23.5348,11473,0
+EPR_G.US,D,20180724,000000,23.64,23.64,23.2,23.23,42563,0
+EPR_G.US,D,20180725,000000,23.27,23.3814,23.08,23.31,10669,0
+EPR_G.US,D,20180726,000000,23.466,23.466,23.12,23.1323,8559,0
+EPR_G.US,D,20180727,000000,23.2683,23.35,23.1312,23.2,8490,0
+EPR_G.US,D,20180730,000000,23.2549,23.2549,23.14,23.1825,6061,0
+EPR_G.US,D,20180731,000000,23.2939,23.38,23.02,23.1,25428,0
+EPR_G.US,D,20180801,000000,23.2299,23.2299,23.0646,23.0646,3865,0
+EPR_G.US,D,20180802,000000,23.1,23.1872,23.05,23.1494,6827,0
+EPR_G.US,D,20180803,000000,23.1381,23.299,23.01,23.21,12265,0
+EPR_G.US,D,20180806,000000,23.3322,23.38,23.22,23.36,15649,0
+EPR_G.US,D,20180807,000000,23.44,23.58,23.37,23.37,21669,0
+EPR_G.US,D,20180808,000000,23.37,23.66,23.3,23.36,9292,0
+EPR_G.US,D,20180809,000000,23.36,23.5588,23.36,23.4364,4046,0
+EPR_G.US,D,20180810,000000,23.3944,23.4987,23.35,23.3659,7781,0
+EPR_G.US,D,20180813,000000,23.49,23.5,23.4,23.4,6900,0
+EPR_G.US,D,20180814,000000,23.4513,23.4675,23.4513,23.4675,700,0
+EPR_G.US,D,20180815,000000,23.3,23.4976,23.28,23.3349,6461,0
+EPR_G.US,D,20180816,000000,23.49,23.64,23.47,23.64,7829,0
+EPR_G.US,D,20180817,000000,23.64,23.64,23.3859,23.6346,12932,0
+EPR_G.US,D,20180820,000000,23.69,24,23.65,23.8953,14769,0
+EPR_G.US,D,20180821,000000,23.71,24,23.71,23.94,10906,0
+EPR_G.US,D,20180822,000000,23.8495,24.2283,23.8495,24.2,2394,0
+EPR_G.US,D,20180823,000000,24.2,24.2,24.0208,24.19,6384,0
+EPR_G.US,D,20180824,000000,24,24.2022,23.9814,24.17,6118,0
+EPR_G.US,D,20180827,000000,24.0432,24.29,24.0432,24.29,10005,0
+EPR_G.US,D,20180828,000000,24.262,24.5,24.262,24.3775,24018,0
+EPR_G.US,D,20180829,000000,24.4724,24.4724,24.2,24.2,6062,0
+EPR_G.US,D,20180830,000000,24.275,24.5,24.1,24.1,8186,0
+EPR_G.US,D,20180831,000000,24.2906,24.3,24.218,24.2501,2993,0
+EPR_G.US,D,20180904,000000,24.4,24.4,24.05,24.18,12472,0
+EPR_G.US,D,20180905,000000,24.1082,24.38,24.0442,24.38,5079,0
+EPR_G.US,D,20180906,000000,24.03,24.47,24.03,24.47,22498,0
+EPR_G.US,D,20180907,000000,24.399,24.399,24.02,24.25,14915,0
+EPR_G.US,D,20180910,000000,24.11,24.32,24.0876,24.19,9339,0
+EPR_G.US,D,20180911,000000,24.31,24.31,24.05,24.05,31603,0
+EPR_G.US,D,20180912,000000,24.28,24.28,24.05,24.1,15644,0
+EPR_G.US,D,20180913,000000,24.04,24.04,23.91,24,12565,0
+EPR_G.US,D,20180914,000000,24.08,24.2161,23.86,23.9,24770,0
+EPR_G.US,D,20180917,000000,23.5281,23.8999,23.4101,23.8,5690,0
+EPR_G.US,D,20180918,000000,23.75,24,23.65,23.9599,49010,0
+EPR_G.US,D,20180919,000000,23.91,23.91,23.65,23.73,5058,0
+EPR_G.US,D,20180920,000000,23.75,23.76,22.78,22.86,77450,0
+EPR_G.US,D,20180921,000000,23,23.5429,23,23.03,11837,0
+EPR_G.US,D,20180924,000000,22.99,23.1699,22.99,23.1072,7502,0
+EPR_G.US,D,20180925,000000,23.19,23.4421,23,23.27,8497,0
+EPR_G.US,D,20180926,000000,23.39,23.53,23.22,23.53,8365,0
+EPR_G.US,D,20180927,000000,23,23.35,23,23.09,6248,0
+EPR_G.US,D,20180928,000000,23.1462,23.4742,23.1462,23.3958,4221,0
+EPR_G.US,D,20181001,000000,23.4,23.6,23.17,23.6,15578,0
+EPR_G.US,D,20181002,000000,23.5378,23.76,23.53,23.76,12306,0
+EPR_G.US,D,20181003,000000,23.7648,23.91,23.75,23.91,14715,0
+EPR_G.US,D,20181004,000000,24.07,24.07,23.31,23.69,27206,0
+EPR_G.US,D,20181005,000000,23.3769,23.8345,23.25,23.59,5497,0
+EPR_G.US,D,20181008,000000,23.38,23.5138,23.1877,23.23,9674,0
+EPR_G.US,D,20181009,000000,23.21,23.5,23.21,23.3029,8329,0
+EPR_G.US,D,20181010,000000,23.22,23.3666,23.03,23.11,11520,0
+EPR_G.US,D,20181011,000000,23.02,23.15,22.55,22.58,9721,0
+EPR_G.US,D,20181012,000000,22.61,22.68,22.499,22.52,4691,0
+EPR_G.US,D,20181015,000000,22.8399,22.8399,22.09,22.35,6114,0
+EPR_G.US,D,20181016,000000,22.4,22.6951,22.4,22.6951,2289,0
+EPR_G.US,D,20181017,000000,22.4,22.47,22.25,22.47,8768,0
+EPR_G.US,D,20181018,000000,22.515,22.5829,22.11,22.21,12820,0
+EPR_G.US,D,20181019,000000,22.39,22.6499,22.25,22.6,15381,0
+EPR_G.US,D,20181022,000000,22.1501,22.6988,22.1501,22.67,27111,0
+EPR_G.US,D,20181023,000000,22.67,23.22,22.385,23.2,6680,0
+EPR_G.US,D,20181024,000000,23.1212,23.1212,23.1212,23.1212,513,0
+EPR_G.US,D,20181025,000000,23.0179,23.0179,22.8454,22.95,5517,0
+EPR_G.US,D,20181026,000000,22.86,23.0543,22.86,22.92,6161,0
+EPR_G.US,D,20181029,000000,23.1,23.12,22.89,23,8074,0
+EPR_G.US,D,20181030,000000,23.12,23.12,22.88,22.95,11979,0
+EPR_G.US,D,20181031,000000,23,23,22.9,22.95,3991,0
+EPR_G.US,D,20181101,000000,23,23,22.85,22.85,8225,0
+EPR_G.US,D,20181102,000000,22.9999,23,22.51,22.51,30003,0
+EPR_G.US,D,20181105,000000,22.52,22.57,22.4,22.4226,5592,0
+EPR_G.US,D,20181106,000000,22.51,22.52,22.4101,22.42,7553,0
+EPR_G.US,D,20181107,000000,22.52,22.9955,22.3,22.3,11387,0
+EPR_G.US,D,20181108,000000,22.47,22.49,22.4542,22.4542,918,0
+EPR_G.US,D,20181109,000000,22.4611,22.53,22.4073,22.4073,1446,0
+EPR_G.US,D,20181112,000000,22.5,22.5199,22.27,22.281,4211,0
+EPR_G.US,D,20181113,000000,22.39,22.67,22.35,22.38,12470,0
+EPR_G.US,D,20181114,000000,22.4,22.4625,22.27,22.35,13495,0
+EPR_G.US,D,20181115,000000,22.06,22.4072,22,22.06,15691,0
+EPR_G.US,D,20181116,000000,21.83,22.2372,21.8,22.2343,17110,0
+EPR_G.US,D,20181119,000000,22.1,22.3,21.925,22,16850,0
+EPR_G.US,D,20181120,000000,21.52,22.07,21.52,22.06,2937,0
+EPR_G.US,D,20181121,000000,21.9412,22.0584,21.4566,22.0584,7029,0
+EPR_G.US,D,20181123,000000,21.72,22.0599,21.65,22.05,33756,0
+EPR_G.US,D,20181126,000000,22.06,22.06,21.65,21.65,10432,0
+EPR_G.US,D,20181127,000000,21.75,21.75,21.4493,21.51,15235,0
+EPR_G.US,D,20181128,000000,21.42,21.68,21.26,21.29,12021,0
+EPR_G.US,D,20181129,000000,21.39,21.68,21.01,21.55,11714,0
+EPR_G.US,D,20181130,000000,21.55,21.68,21.1058,21.3,4965,0
+EPR_G.US,D,20181203,000000,21.36,21.6934,21.3501,21.3501,7122,0
+EPR_G.US,D,20181204,000000,21.35,21.44,21.15,21.44,7597,0
+EPR_G.US,D,20181206,000000,21.21,21.3704,20.76,21.0955,16012,0
+EPR_G.US,D,20181207,000000,21.1,21.1,21.01,21.06,18712,0
+EPR_G.US,D,20181210,000000,21.07,21.35,21.07,21.35,3952,0
+EPR_G.US,D,20181211,000000,21.35,21.8573,21.26,21.589,19931,0
+EPR_G.US,D,20181212,000000,21.59,21.849,21.35,21.35,9835,0
+EPR_G.US,D,20181213,000000,21.3,21.38,21.2096,21.2532,12540,0
+EPR_G.US,D,20181214,000000,21.1251,21.3,21.0801,21.3,7864,0
+EPR_G.US,D,20181217,000000,21.3,21.3,21.0977,21.29,11107,0
+EPR_G.US,D,20181218,000000,21.29,21.711,20.75,21.3,14224,0
+EPR_G.US,D,20181219,000000,21.2,21.5,21,21.5,14056,0
+EPR_G.US,D,20181220,000000,21.51,21.51,20.93,21.25,13007,0
+EPR_G.US,D,20181221,000000,21.16,21.35,20.5874,21.35,18737,0
+EPR_G.US,D,20181224,000000,20.77,21.2384,20.66,20.66,6376,0
+EPR_G.US,D,20181226,000000,21.177,21.177,20.7,20.84,13465,0
+EPR_G.US,D,20181227,000000,20.59,21.36,20.5601,21.1,14312,0
+EPR_G.US,D,20181228,000000,20.3638,21.0669,20.3638,20.72,16110,0
+EPR_G.US,D,20181231,000000,20.75,21.5099,20.7454,20.9,44065,0
+EPR_G.US,D,20190102,000000,20.8,21.5,20.8,21.5,20024,0
+EPR_G.US,D,20190103,000000,21.2964,21.51,21.1601,21.51,3329,0
+EPR_G.US,D,20190104,000000,21.58,21.9,21.58,21.9,11803,0
+EPR_G.US,D,20190107,000000,21.9,22.1905,21.7986,22.15,13428,0
+EPR_G.US,D,20190108,000000,22.25,22.25,21.7101,22.2,22786,0
+EPR_G.US,D,20190109,000000,22.04,22.2912,21.51,21.61,25058,0
+EPR_G.US,D,20190110,000000,21.65,21.8345,21.65,21.78,12177,0
+EPR_G.US,D,20190111,000000,21.815,21.87,21.6627,21.87,8299,0
+EPR_G.US,D,20190114,000000,21.7,21.9399,21.6601,21.71,19326,0
+EPR_G.US,D,20190115,000000,21.79,21.84,21.65,21.84,35638,0
+EPR_G.US,D,20190116,000000,21.8575,21.91,21.58,21.8,13756,0
+EPR_G.US,D,20190117,000000,21.8,21.9,21.67,21.67,15778,0
+EPR_G.US,D,20190118,000000,21.9,21.9684,21.751,21.84,13705,0
+EPR_G.US,D,20190122,000000,21.98,22.33,21.9,22.33,37363,0
+EPR_G.US,D,20190123,000000,22.13,22.2792,22.05,22.13,26050,0
+EPR_G.US,D,20190124,000000,22.1788,22.2,22.14,22.19,13565,0
+EPR_G.US,D,20190125,000000,22.2,22.2,22.02,22.11,19969,0
+EPR_G.US,D,20190128,000000,22.13,22.13,21.93,21.94,25589,0
+EPR_G.US,D,20190129,000000,22,22.18,22,22.14,36594,0
+EPR_G.US,D,20190130,000000,22.14,22.35,22.12,22.35,48549,0
+EPR_G.US,D,20190131,000000,22.39,22.8257,22.34,22.68,28679,0
+EPR_G.US,D,20190201,000000,22.67,22.88,22.6248,22.8,15891,0
+EPR_G.US,D,20190204,000000,22.75,23.08,22.75,22.97,15344,0
+EPR_G.US,D,20190205,000000,23.08,23.4,23.07,23.07,9645,0
+EPR_G.US,D,20190206,000000,23.1452,23.1784,22.8,22.8,7325,0
+EPR_G.US,D,20190207,000000,22.85,23.05,22.85,22.98,5529,0
+EPR_G.US,D,20190208,000000,23.0294,23.0294,22.85,22.85,14984,0
+EPR_G.US,D,20190211,000000,23.05,23.095,23.0437,23.09,5368,0
+EPR_G.US,D,20190212,000000,23.19,23.19,22.8,22.8,17629,0
+EPR_G.US,D,20190213,000000,22.9,23.06,22.9,23.05,8669,0
+EPR_G.US,D,20190214,000000,22.95,23.06,22.9,23,4752,0
+EPR_G.US,D,20190215,000000,23.05,23.08,22.94,23.06,5154,0
+EPR_G.US,D,20190219,000000,23.05,23.3,22.96,23.251,16631,0
+EPR_G.US,D,20190220,000000,23.3545,23.48,23.0068,23.43,34292,0
+EPR_G.US,D,20190221,000000,23.33,23.49,23.33,23.33,15577,0
+EPR_G.US,D,20190222,000000,23.29,23.4,23.06,23.15,7909,0
+EPR_G.US,D,20190225,000000,23.2758,23.2758,23.17,23.17,4217,0
+EPR_G.US,D,20190226,000000,23.18,23.18,23.01,23.08,12636,0
+EPR_G.US,D,20190227,000000,23.17,23.35,23.04,23.06,7898,0
+EPR_G.US,D,20190228,000000,23.09,23.25,22.75,22.75,157051,0
+EPR_G.US,D,20190301,000000,22.85,22.94,22.607,22.91,60223,0
+EPR_G.US,D,20190304,000000,22.94,23.12,22.7695,22.92,14034,0
+EPR_G.US,D,20190305,000000,23,23.1495,22.8,23.1,22700,0
+EPR_G.US,D,20190306,000000,22.98,23.15,22.98,23.12,12509,0
+EPR_G.US,D,20190307,000000,23.13,23.25,23.13,23.2,10788,0
+EPR_G.US,D,20190308,000000,23.11,23.25,23.0849,23.2254,5067,0
+EPR_G.US,D,20190311,000000,23.22,23.22,23,23.06,34539,0
+EPR_G.US,D,20190312,000000,23.1699,23.2414,23.0604,23.23,15668,0
+EPR_G.US,D,20190313,000000,23.29,23.37,23.0886,23.35,15274,0
+EPR_G.US,D,20190314,000000,23.29,23.48,23.29,23.44,18256,0
+EPR_G.US,D,20190315,000000,23.44,23.6,23.42,23.5378,25193,0
+EPR_G.US,D,20190318,000000,23.57,23.9499,23.51,23.51,21889,0
+EPR_G.US,D,20190319,000000,23.7599,23.7599,23.484,23.62,13848,0
+EPR_G.US,D,20190320,000000,23.61,23.85,23.55,23.745,21742,0
+EPR_G.US,D,20190321,000000,23.77,23.95,23.76,23.86,28125,0
+EPR_G.US,D,20190322,000000,23.88,23.9,23.8,23.875,10331,0
+EPR_G.US,D,20190325,000000,23.94,23.95,23.8,23.85,7744,0
+EPR_G.US,D,20190326,000000,23.93,23.96,23.81,23.93,19544,0
+EPR_G.US,D,20190327,000000,23.97,23.97,23.8493,23.93,4643,0
+EPR_G.US,D,20190328,000000,23.56,23.78,23.56,23.78,21761,0
+EPR_G.US,D,20190329,000000,23.85,23.893,23.73,23.78,25311,0
+EPR_G.US,D,20190401,000000,23.89,24.3999,23.83,24.16,55810,0
+EPR_G.US,D,20190402,000000,24.16,24.3277,24.05,24.2948,20751,0
+EPR_G.US,D,20190403,000000,24.2906,24.37,24.2,24.23,41114,0
+EPR_G.US,D,20190404,000000,24.35,24.39,24.26,24.35,12060,0
+EPR_G.US,D,20190405,000000,24.39,24.45,24.28,24.3868,8518,0
+EPR_G.US,D,20190408,000000,24.39,24.44,24.31,24.39,16058,0
+EPR_G.US,D,20190409,000000,24.38,24.45,24.31,24.31,17416,0
+EPR_G.US,D,20190410,000000,24.36,24.39,24.31,24.31,9274,0
+EPR_G.US,D,20190411,000000,24.31,24.3862,24.14,24.15,23815,0
+EPR_G.US,D,20190412,000000,24.16,24.289,24.15,24.15,3045,0
+EPR_G.US,D,20190415,000000,24.29,24.3389,24.22,24.3,25173,0
+EPR_G.US,D,20190416,000000,24.3,24.42,24.3,24.301,6288,0
+EPR_G.US,D,20190417,000000,24.4,24.42,24.23,24.25,10280,0
+EPR_G.US,D,20190418,000000,24.23,24.33,24.1335,24.31,29441,0
+EPR_G.US,D,20190422,000000,24.31,24.42,24.31,24.37,22414,0
+EPR_G.US,D,20190423,000000,24.49,24.49,24.31,24.31,17218,0
+EPR_G.US,D,20190424,000000,24.31,24.38,24.3,24.31,21901,0
+EPR_G.US,D,20190425,000000,24.4,24.42,24.327,24.34,58036,0
+EPR_G.US,D,20190426,000000,24.36,24.49,24.35,24.49,10643,0
+EPR_G.US,D,20190429,000000,24.32,24.5,24.32,24.4,9614,0
+EPR_G.US,D,20190430,000000,24.47,24.56,24.33,24.56,31271,0
+EPR_G.US,D,20190501,000000,24.69,24.69,24.3514,24.49,5350,0
+EPR_G.US,D,20190502,000000,24.6,24.64,24.3448,24.37,8511,0
+EPR_G.US,D,20190503,000000,24.421,24.46,24.35,24.36,6829,0
+EPR_G.US,D,20190506,000000,24.31,24.42,24.31,24.4,1632,0
+EPR_G.US,D,20190507,000000,24.398,24.4499,24.37,24.41,5739,0
+EPR_G.US,D,20190508,000000,24.41,24.4976,24.35,24.4672,30466,0
+EPR_G.US,D,20190509,000000,24.46,24.46,24.31,24.4417,4256,0
+EPR_G.US,D,20190510,000000,24.45,24.48,24.39,24.48,11897,0
+EPR_G.US,D,20190513,000000,24.48,24.48,24.3,24.41,50965,0
+EPR_G.US,D,20190514,000000,24.5,24.5,24.3959,24.44,33837,0
+EPR_G.US,D,20190515,000000,24.4,24.605,24.37,24.605,7575,0
+EPR_G.US,D,20190516,000000,24.6,24.64,24.45,24.64,105472,0
+EPR_G.US,D,20190517,000000,24.64,24.7,24.5,24.62,14564,0
+EPR_G.US,D,20190520,000000,24.71,24.71,24.37,24.39,33730,0
+EPR_G.US,D,20190521,000000,24.4,24.5369,24.37,24.4,9002,0
+EPR_G.US,D,20190522,000000,24.5,24.54,24.4342,24.48,10409,0
+EPR_G.US,D,20190523,000000,24.48,24.4803,24.3414,24.48,11433,0
+EPR_G.US,D,20190524,000000,24.5,24.5832,24.46,24.5832,5135,0
+EPR_G.US,D,20190528,000000,24.57,24.575,24.5363,24.575,7020,0
+EPR_G.US,D,20190529,000000,24.528,24.6,24.52,24.53,12427,0
+EPR_G.US,D,20190530,000000,24.6,24.6022,24.52,24.55,4561,0
+EPR_G.US,D,20190531,000000,24.59,24.59,24.42,24.55,28183,0
+EPR_G.US,D,20190603,000000,24.6,24.6,24.43,24.54,13631,0
+EPR_G.US,D,20190604,000000,24.541,24.7,24.41,24.41,43092,0
+EPR_G.US,D,20190605,000000,24.41,24.5477,24.41,24.45,4370,0
+EPR_G.US,D,20190606,000000,24.57,24.73,24.5,24.73,27635,0
+EPR_G.US,D,20190607,000000,24.7115,24.78,24.668,24.78,25687,0
+EPR_G.US,D,20190610,000000,24.78,24.78,24.67,24.77,11468,0
+EPR_G.US,D,20190611,000000,24.6934,24.79,24.6934,24.79,18554,0
+EPR_G.US,D,20190612,000000,24.8,24.8,24.75,24.8,14545,0
+EPR_G.US,D,20190613,000000,24.81,24.8298,24.8,24.82,5023,0
+EPR_G.US,D,20190614,000000,24.81,24.89,24.75,24.83,7213,0
+EPR_G.US,D,20190617,000000,24.91,25.03,24.8498,24.96,23770,0
+EPR_G.US,D,20190618,000000,25.01,25.03,24.91,24.91,29129,0
+EPR_G.US,D,20190619,000000,24.95,24.95,24.86,24.86,10085,0
+EPR_G.US,D,20190620,000000,24.95,25,24.85,24.91,18909,0
+EPR_G.US,D,20190621,000000,25.04,25.04,24.85,24.9016,9718,0
+EPR_G.US,D,20190624,000000,24.9,25.076,24.86,24.99,12506,0
+EPR_G.US,D,20190625,000000,25.07,25.07,24.9557,24.99,3733,0
+EPR_G.US,D,20190626,000000,24.94,25.05,24.94,25,13142,0
+EPR_G.US,D,20190627,000000,24.7325,24.85,24.7005,24.7005,11317,0
+EPR_G.US,D,20190628,000000,24.86,24.99,24.75,24.99,11254,0
+EPR_G.US,D,20190701,000000,25.05,25.05,24.9,25.02,22386,0
+EPR_G.US,D,20190702,000000,24.95,25.15,24.95,25.15,30952,0
+EPR_G.US,D,20190703,000000,25.15,25.15,25.0808,25.0808,2101,0
+EPR_G.US,D,20190705,000000,25.15,25.15,25,25.03,9653,0
+EPR_G.US,D,20190708,000000,25.12,25.12,25.0004,25.0865,10637,0
+EPR_G.US,D,20190709,000000,25.079,25.12,25.079,25.1065,5230,0
+EPR_G.US,D,20190710,000000,25.0884,25.15,25.05,25.11,10377,0
+EPR_G.US,D,20190711,000000,25.124,25.15,25.11,25.13,6175,0
+EPR_G.US,D,20190712,000000,25.14,25.18,25.14,25.16,12806,0
+EPR_G.US,D,20190715,000000,25.05,25.2,25.05,25.2,9811,0
+EPR_G.US,D,20190716,000000,25.24,25.24,25.1,25.24,7833,0
+EPR_G.US,D,20190717,000000,25.24,25.2725,25.1804,25.25,13261,0
+EPR_G.US,D,20190718,000000,25.3,25.3,25.1515,25.25,13440,0
+EPR_G.US,D,20190719,000000,25.3,25.37,25.3,25.37,7827,0
+EPR_G.US,D,20190722,000000,25.37,25.42,25.3,25.36,9986,0
+EPR_G.US,D,20190723,000000,25.2848,25.42,25.26,25.3,6506,0
+EPR_G.US,D,20190724,000000,25.3,25.44,25.26,25.33,7714,0
+EPR_G.US,D,20190725,000000,25.44,25.48,25.28,25.28,14533,0
+EPR_G.US,D,20190726,000000,25.3,25.48,25.27,25.34,10830,0
+EPR_G.US,D,20190729,000000,25.47,25.67,25.41,25.55,37448,0
+EPR_G.US,D,20190730,000000,25.4951,25.74,25.47,25.48,10802,0
+EPR_G.US,D,20190731,000000,25.62,25.62,25.28,25.28,55272,0
+EPR_G.US,D,20190801,000000,25.54,25.54,25.3,25.35,15743,0
+EPR_G.US,D,20190802,000000,25.4,25.45,25.39,25.44,9302,0
+EPR_G.US,D,20190805,000000,25.35,25.44,25.17,25.17,10208,0
+EPR_G.US,D,20190806,000000,25.3415,25.38,25.2444,25.38,4356,0
+EPR_G.US,D,20190807,000000,25.3,25.43,25.23,25.24,4856,0
+EPR_G.US,D,20190808,000000,25.311,25.4299,25.22,25.28,6552,0
+EPR_G.US,D,20190809,000000,25.2676,25.34,25.26,25.31,6442,0
+EPR_G.US,D,20190812,000000,25.3705,25.43,25.3198,25.37,8610,0
+EPR_G.US,D,20190813,000000,25.43,25.5,24.5,25.43,14174,0
+EPR_G.US,D,20190814,000000,25.5,25.5399,25.45,25.53,16398,0
+EPR_G.US,D,20190815,000000,25.5,25.55,25.4737,25.55,5782,0
+EPR_G.US,D,20190816,000000,25.55,25.75,25.435,25.69,20394,0
+EPR_G.US,D,20190819,000000,25.74,25.74,25.5549,25.682,11151,0
+EPR_G.US,D,20190820,000000,25.57,25.68,25.57,25.59,8912,0
+EPR_G.US,D,20190821,000000,25.7,25.97,25.68,25.73,6138,0
+EPR_G.US,D,20190822,000000,25.89,25.89,25.68,25.75,4767,0
+EPR_G.US,D,20190823,000000,25.71,25.8599,25.71,25.76,7386,0
+EPR_G.US,D,20190826,000000,25.7885,25.8399,25.73,25.73,4962,0
+EPR_G.US,D,20190827,000000,25.73,25.8,25.73,25.74,61741,0
+EPR_G.US,D,20190828,000000,25.66,25.95,25.65,25.86,7038,0
+EPR_G.US,D,20190829,000000,25.88,25.925,25.85,25.92,2329,0
+EPR_G.US,D,20190830,000000,25.82,26.07,25.8127,26.07,10004,0
+EPR_G.US,D,20190903,000000,26.2,26.2,26.01,26.1,5439,0
+EPR_G.US,D,20190904,000000,26.2,26.2,26.09,26.1,63061,0
+EPR_G.US,D,20190905,000000,25.95,26.17,25.95,26.01,35601,0
+EPR_G.US,D,20190906,000000,26,26.16,25.9628,26.01,22375,0
+EPR_G.US,D,20190909,000000,26.18,26.18,26.05,26.05,2134,0
+EPR_G.US,D,20190910,000000,26.01,26.0513,25.92,25.92,3953,0
+EPR_G.US,D,20190911,000000,25.92,25.99,25.67,25.74,13650,0
+EPR_G.US,D,20190912,000000,25.71,25.77,25.71,25.77,1020,0
+EPR_G.US,D,20190913,000000,25.72,25.737,25.5,25.6122,10921,0
+EPR_G.US,D,20190916,000000,25.65,25.65,25.42,25.55,5080,0
+EPR_G.US,D,20190917,000000,25.55,25.75,25.55,25.71,5420,0
+EPR_G.US,D,20190918,000000,25.718,25.765,25.65,25.7,4133,0
+EPR_G.US,D,20190919,000000,25.97,26,25.85,25.88,11962,0
+EPR_G.US,D,20190920,000000,25.8,25.88,25.8,25.84,3790,0
+EPR_G.US,D,20190923,000000,26,26,25.85,25.85,10529,0
+EPR_G.US,D,20190924,000000,25.87,26,25.85,25.89,3476,0
+EPR_G.US,D,20190925,000000,25.86,26,25.86,25.98,6274,0
+EPR_G.US,D,20190926,000000,25.9,26.069,25.9,26,6427,0
+EPR_G.US,D,20190927,000000,25.76,25.76,25.6,25.76,4055,0
+EPR_G.US,D,20190930,000000,25.76,26.05,25.69,25.95,72719,0
+EPR_G.US,D,20191001,000000,26.15,26.15,25.8599,25.9953,3853,0
+EPR_G.US,D,20191002,000000,25.87,26.07,25.86,26.07,5999,0
+EPR_G.US,D,20191003,000000,25.88,25.959,25.8601,25.865,1253,0
+EPR_G.US,D,20191004,000000,26.04,26.04,26.04,26.04,285,0
+EPR_G.US,D,20191007,000000,25.943,25.943,25.865,25.89,6334,0
+EPR_G.US,D,20191008,000000,25.76,25.8,25.61,25.76,11954,0
+EPR_G.US,D,20191009,000000,25.86,25.95,25.8,25.9,3703,0
+EPR_G.US,D,20191010,000000,25.97,26.15,25.96,26.14,9865,0
+EPR_G.US,D,20191011,000000,26.13,26.2401,26.13,26.19,27402,0
+EPR_G.US,D,20191014,000000,26.25,26.264,26.01,26.264,15036,0
+EPR_G.US,D,20191015,000000,26.25,26.43,26.2,26.26,36134,0
+EPR_G.US,D,20191016,000000,26.25,26.44,26.06,26.06,38681,0
+EPR_G.US,D,20191017,000000,26.37,26.44,26.099,26.44,7539,0
+EPR_G.US,D,20191018,000000,26.44,26.66,26.32,26.66,8013,0
+EPR_G.US,D,20191021,000000,26.52,26.66,26.52,26.5646,5544,0
+EPR_G.US,D,20191022,000000,26.5968,26.6,26.56,26.6,10970,0
+EPR_G.US,D,20191023,000000,26.69,26.89,26.6,26.6282,24418,0
+EPR_G.US,D,20191024,000000,26.8,26.8,26.53,26.61,22536,0
+EPR_G.US,D,20191025,000000,26.79,26.79,26.6,26.61,22930,0
+EPR_G.US,D,20191028,000000,26.71,26.72,26.3,26.33,7632,0
+EPR_G.US,D,20191029,000000,26.3,26.55,26.3,26.55,2092,0
+EPR_G.US,D,20191030,000000,26.67,26.7,26.4547,26.52,5274,0
+EPR_G.US,D,20191031,000000,26.55,26.72,26.25,26.25,42447,0
+EPR_G.US,D,20191101,000000,26.47,26.7651,26.03,26.08,15495,0
+EPR_G.US,D,20191104,000000,25.97,26.1091,25.87,26,17064,0
+EPR_G.US,D,20191105,000000,25.95,26.1,25.95,26.1,11553,0
+EPR_G.US,D,20191106,000000,26.26,26.36,26.11,26.11,6103,0
+EPR_G.US,D,20191107,000000,26.1377,26.24,26.1,26.1,16510,0
+EPR_G.US,D,20191108,000000,26.1,26.143,26.08,26.08,17290,0
+EPR_G.US,D,20191111,000000,26.19,26.19,26.02,26.06,2818,0
+EPR_G.US,D,20191112,000000,26.05,26.1,26.05,26.1,604,0
+EPR_G.US,D,20191113,000000,26.0758,26.1,26,26.04,7916,0
+EPR_G.US,D,20191114,000000,25.82,26.22,25.82,26.1,7160,0
+EPR_G.US,D,20191115,000000,26.0586,26.1,26.01,26.01,5294,0
+EPR_G.US,D,20191118,000000,26.06,26.06,25.91,25.97,5072,0
+EPR_G.US,D,20191119,000000,26.07,26.09,25.91,25.96,38311,0
+EPR_G.US,D,20191120,000000,26.06,26.06,25.9256,25.96,3788,0
+EPR_G.US,D,20191121,000000,26,26,25.75,25.78,9007,0
+EPR_G.US,D,20191122,000000,25.78,25.9,25.69,25.83,37857,0
+EPR_G.US,D,20191125,000000,25.83,25.83,25.68,25.68,7651,0
+EPR_G.US,D,20191126,000000,25.74,25.76,25.68,25.76,4510,0
+EPR_G.US,D,20191127,000000,25.62,25.7,25.62,25.67,3242,0
+EPR_G.US,D,20191129,000000,25.72,25.78,25.63,25.78,11837,0
+EPR_G.US,D,20191202,000000,25.77,25.77,25.42,25.43,10040,0
+EPR_G.US,D,20191203,000000,25.44,25.49,25.44,25.46,5065,0
+EPR_G.US,D,20191204,000000,25.42,25.56,25.42,25.56,19275,0
+EPR_G.US,D,20191205,000000,25.57,25.63,25.54,25.6243,17684,0
+EPR_G.US,D,20191206,000000,25.58,25.63,25.58,25.62,2982,0
+EPR_G.US,D,20191209,000000,25.64,25.69,25.64,25.68,21878,0
+EPR_G.US,D,20191210,000000,25.77,25.77,25.6,25.64,3522,0
+EPR_G.US,D,20191211,000000,25.76,25.76,25.6,25.7,10847,0
+EPR_G.US,D,20191212,000000,25.7,25.7333,25.59,25.59,5598,0
+EPR_G.US,D,20191213,000000,25.6127,25.81,25.6,25.81,2763,0
+EPR_G.US,D,20191216,000000,25.63,25.85,25.63,25.78,17423,0
+EPR_G.US,D,20191217,000000,25.79,25.9,25.68,25.77,63057,0
+EPR_G.US,D,20191218,000000,25.85,25.9,25.795,25.8349,36832,0
+EPR_G.US,D,20191219,000000,25.88,25.93,25.8088,25.93,1359,0
+EPR_G.US,D,20191220,000000,25.93,25.93,25.86,25.9,7679,0
+EPR_G.US,D,20191223,000000,25.94,25.9989,25.8879,25.99,8814,0
+EPR_G.US,D,20191224,000000,25.99,26.0168,25.96,26.0168,911,0
+EPR_G.US,D,20191226,000000,26.08,26.08,26.0799,26.0799,455,0
+EPR_G.US,D,20191227,000000,26.08,26.09,26.035,26.09,8159,0
+EPR_G.US,D,20191230,000000,25.71,25.81,25.6701,25.81,5689,0
+EPR_G.US,D,20191231,000000,25.79,25.82,25.79,25.82,5422,0
+EPR_G.US,D,20200102,000000,25.86,26.21,25.86,26.19,6130,0
+EPR_G.US,D,20200103,000000,26.15,26.48,26.15,26.48,18186,0
+EPR_G.US,D,20200106,000000,26.2866,26.4,26.27,26.38,6403,0
+EPR_G.US,D,20200107,000000,26.39,26.46,26.38,26.45,4625,0
+EPR_G.US,D,20200108,000000,26.47,26.47,26.21,26.44,8218,0
+EPR_G.US,D,20200109,000000,26.46,26.46,26.31,26.35,6382,0
+EPR_G.US,D,20200110,000000,26.4,26.455,26.3,26.3,22032,0
+EPR_G.US,D,20200113,000000,26.44,26.44,26.3,26.43,7555,0
+EPR_G.US,D,20200114,000000,26.35,26.45,26.35,26.45,17613,0
+EPR_G.US,D,20200115,000000,26.42,26.57,26.42,26.57,6189,0
+EPR_G.US,D,20200116,000000,26.57,26.57,26.375,26.4,5263,0
+EPR_G.US,D,20200117,000000,26.35,26.55,26.35,26.55,3786,0
+EPR_G.US,D,20200121,000000,26.56,26.56,26.34,26.5,5913,0
+EPR_G.US,D,20200122,000000,26.5,26.5,26.35,26.4,6846,0
+EPR_G.US,D,20200123,000000,26.47,26.48,26.31,26.48,86375,0
+EPR_G.US,D,20200124,000000,26.48,26.48,26.45,26.47,2012,0
+EPR_G.US,D,20200127,000000,26.43,26.43,26.3702,26.3908,1648,0
+EPR_G.US,D,20200128,000000,26.37,26.375,26.263,26.28,4637,0
+EPR_G.US,D,20200129,000000,26.23,26.46,26.23,26.33,22705,0
+EPR_G.US,D,20200130,000000,26.33,26.33,26.2883,26.33,2542,0
+EPR_G.US,D,20200131,000000,26.34,26.44,26.34,26.44,22412,0
+EPR_G.US,D,20200203,000000,26.38,26.42,26.38,26.42,18009,0
+EPR_G.US,D,20200204,000000,26.42,26.46,26.42,26.46,20957,0
+EPR_G.US,D,20200205,000000,26.47,26.56,26.47,26.56,12215,0
+EPR_G.US,D,20200206,000000,26.508,26.59,26.45,26.52,17874,0
+EPR_G.US,D,20200207,000000,26.52,26.79,26.52,26.79,2377,0
+EPR_G.US,D,20200210,000000,26.79,26.79,26.59,26.71,1265,0
+EPR_G.US,D,20200211,000000,26.6,26.72,26.6,26.695,4882,0
+EPR_G.US,D,20200212,000000,26.7148,26.74,26.65,26.65,1405,0
+EPR_G.US,D,20200213,000000,26.6,26.69,26.588,26.68,6216,0
+EPR_G.US,D,20200214,000000,26.655,26.75,26.62,26.7,6677,0
+EPR_G.US,D,20200218,000000,26.65,26.655,26.58,26.58,6967,0
+EPR_G.US,D,20200219,000000,26.65,26.65,26.29,26.29,9215,0
+EPR_G.US,D,20200220,000000,26.38,26.43,26.2746,26.43,22334,0
+EPR_G.US,D,20200221,000000,26.35,26.48,26.35,26.42,13076,0
+EPR_G.US,D,20200224,000000,26.29,26.4586,26.2838,26.373,18242,0
+EPR_G.US,D,20200225,000000,26.33,26.47,26.2,26.27,17408,0
+EPR_G.US,D,20200226,000000,26.19,26.4,26.15,26.28,56486,0
+EPR_G.US,D,20200227,000000,26.27,26.27,25.88,26.22,9648,0
+EPR_G.US,D,20200228,000000,26.17,26.17,25.25,25.25,50007,0
+EPR_G.US,D,20200302,000000,25.44,25.633,25.28,25.576,13364,0
+EPR_G.US,D,20200303,000000,25.84,25.88,25.65,25.739,4682,0
+EPR_G.US,D,20200304,000000,25.72,25.9,25.6101,25.855,6270,0
+EPR_G.US,D,20200305,000000,25.72,25.85,25.51,25.51,9756,0
+EPR_G.US,D,20200306,000000,25.5,25.5353,24.89,24.91,26418,0
+EPR_G.US,D,20200309,000000,24,24.45,23,23,30727,0
+EPR_G.US,D,20200310,000000,23.55,23.634,22.41,22.73,26993,0
+EPR_G.US,D,20200311,000000,22.65,22.69,20.33,21.04,50742,0
+EPR_G.US,D,20200312,000000,17.3,18.07,14.46,14.46,68219,0
+EPR_G.US,D,20200313,000000,16.25,16.4376,14.01,16.07,59281,0
+EPR_G.US,D,20200316,000000,15.74,15.9,14.5,14.5,74140,0
+EPR_G.US,D,20200317,000000,14.75,15.1805,13.81,13.81,49751,0
+EPR_G.US,D,20200318,000000,12.66,12.775,8.8436,9.68,51565,0
+EPR_G.US,D,20200319,000000,9.8,12.76,9.8,12.1999,55982,0
+EPR_G.US,D,20200320,000000,16.25,16.25,12.2711,13.16,89129,0
+EPR_G.US,D,20200323,000000,12.04,13.83,12.04,13.25,104518,0
+EPR_G.US,D,20200324,000000,13.27,15.6571,13.27,14.09,47396,0
+EPR_G.US,D,20200325,000000,15.5,17.6656,14.82,15.74,60502,0
+EPR_G.US,D,20200326,000000,18,18,16.5,16.5,40559,0
+EPR_G.US,D,20200327,000000,16.5,16.53,15.02,15.45,35311,0
+EPR_G.US,D,20200330,000000,15.2,16.3465,15.2,15.9,11245,0
+EPR_G.US,D,20200331,000000,15.8,16.51,15.37,15.55,8409,0
+EPR_G.US,D,20200401,000000,15.25,15.53,14.37,14.96,22732,0
+EPR_G.US,D,20200402,000000,14.955,15.29,14.14,14.24,16775,0
+EPR_G.US,D,20200403,000000,14.35,14.38,13.885,14.05,32789,0
+EPR_G.US,D,20200406,000000,14.32,14.7,14.1,14.1,60089,0
+EPR_G.US,D,20200407,000000,15.01,15.02,14.465,14.573,39735,0
+EPR_G.US,D,20200408,000000,15.8,15.8,14.11,14.43,154164,0
+EPR_G.US,D,20200409,000000,14.98,16.2851,14.98,15.9,108404,0
+EPR_G.US,D,20200413,000000,15.86,16.15,14.1705,15.65,115867,0
+EPR_G.US,D,20200414,000000,15.75,17.483,15.38,15.95,98381,0
+EPR_G.US,D,20200415,000000,16.39,16.39,15.2,15.45,62026,0
+EPR_G.US,D,20200416,000000,15.6,15.73,14.85,14.95,32533,0
+EPR_G.US,D,20200417,000000,15.75,16,15.41,15.74,84467,0
+EPR_G.US,D,20200420,000000,15.5,15.74,15.1497,15.25,26754,0
+EPR_G.US,D,20200421,000000,15.35,15.5617,15.011,15.19,60029,0
+EPR_G.US,D,20200422,000000,15.25,15.5,14.86,14.96,25754,0
+EPR_G.US,D,20200423,000000,15.2,15.8518,15.2,15.515,44475,0
+EPR_G.US,D,20200424,000000,15.65,15.8,15.41,15.55,36173,0
+EPR_G.US,D,20200427,000000,15.8,16.13,15.5501,15.8,72856,0
+EPR_G.US,D,20200428,000000,16.7,18,16.05,17.49,192506,0
+EPR_G.US,D,20200429,000000,17.66,19.1,17.66,18.98,46865,0
+EPR_G.US,D,20200430,000000,19,19.15,18.41,18.69,51264,0
+EPR_G.US,D,20200501,000000,18.5,18.5,17.6061,17.89,31425,0
+EPR_G.US,D,20200504,000000,17.59,18.187,17.3256,17.85,24904,0
+EPR_G.US,D,20200505,000000,18.38,18.71,17.47,17.48,17624,0
+EPR_G.US,D,20200506,000000,17.47,17.75,17,17.31,23777,0
+EPR_G.US,D,20200507,000000,17.19,17.45,16,16.87,135622,0
+EPR_G.US,D,20200508,000000,17,17.6252,16.98,17.35,92446,0
+EPR_G.US,D,20200511,000000,18.01,18.05,17.37,17.69,69426,0
+EPR_G.US,D,20200512,000000,17.54,17.8,17.54,17.65,70971,0
+EPR_G.US,D,20200513,000000,17.6,17.84,16.95,17,35299,0
+EPR_G.US,D,20200514,000000,16.84,17.42,16.6,16.9,53337,0
+EPR_G.US,D,20200515,000000,16.51,16.89,16.51,16.61,20352,0
+EPR_G.US,D,20200518,000000,17.1944,17.44,17.145,17.25,33130,0
+EPR_G.US,D,20200519,000000,17.25,17.35,17.2,17.22,29153,0
+EPR_G.US,D,20200520,000000,17.79,17.79,17.2999,17.2999,25376,0
+EPR_G.US,D,20200521,000000,17.64,17.64,17.05,17.05,24073,0
+EPR_G.US,D,20200522,000000,17.2,17.2,16.915,16.99,23528,0
+EPR_G.US,D,20200526,000000,17.4,17.87,17.03,17.5,13862,0
+EPR_G.US,D,20200527,000000,18,18.2,17.21,17.5,45605,0
+EPR_G.US,D,20200528,000000,17.7,17.89,17.33,17.35,56937,0
+EPR_G.US,D,20200529,000000,17.34,17.39,17.1,17.39,8397,0
+EPR_G.US,D,20200601,000000,17.66,17.9885,17.44,17.5,47361,0
+EPR_G.US,D,20200602,000000,17.42,17.94,17.32,17.55,61150,0
+EPR_G.US,D,20200603,000000,17.6,18.38,17.55,18.19,56641,0
+EPR_G.US,D,20200604,000000,17.88,19.23,17.88,19.23,66644,0
+EPR_G.US,D,20200605,000000,19.73,21.37,19.7,20.5,59647,0
+EPR_G.US,D,20200608,000000,20.81,21,20.66,20.88,27362,0
+EPR_G.US,D,20200609,000000,20.85,20.865,19.66,19.8397,36319,0
+EPR_G.US,D,20200610,000000,19.84,19.84,18.64,19.11,27418,0
+EPR_G.US,D,20200611,000000,18.22,18.69,17.78,17.915,30895,0
+EPR_G.US,D,20200612,000000,18.1922,19.51,17.5,18.37,53657,0
+EPR_G.US,D,20200615,000000,17.5,18.5635,17.5,18.55,14915,0
+EPR_G.US,D,20200616,000000,19.31,19.3552,18.38,19.28,34809,0
+EPR_G.US,D,20200617,000000,19,19.4699,18.5001,18.6499,17954,0
+EPR_G.US,D,20200618,000000,18.37,18.97,18.2945,18.97,12039,0
+EPR_G.US,D,20200619,000000,19,19.0073,18.5,18.55,21288,0
+EPR_G.US,D,20200622,000000,18.786,18.786,18.18,18.2709,26192,0
+EPR_G.US,D,20200623,000000,18.6,18.6568,18.31,18.5501,21501,0
+EPR_G.US,D,20200624,000000,18.52,18.5435,18.15,18.2574,15367,0
+EPR_G.US,D,20200625,000000,18.11,18.24,18,18.2268,11614,0
+EPR_G.US,D,20200626,000000,18.46,18.46,17.6104,17.7115,14391,0
+EPR_G.US,D,20200629,000000,17.53,17.53,16.959,17.0756,44255,0
+EPR_G.US,D,20200630,000000,17.05,17.2,16.6601,17.09,22229,0
+EPR_G.US,D,20200701,000000,17,17.5329,17,17.31,19015,0
+EPR_G.US,D,20200702,000000,17.7,17.7,17.25,17.37,8367,0
+EPR_G.US,D,20200706,000000,17.37,17.425,16.9,17.29,23267,0
+EPR_G.US,D,20200707,000000,16.93,17.231,16.54,16.54,11285,0
+EPR_G.US,D,20200708,000000,16.42,16.8021,16.3921,16.7,8867,0
+EPR_G.US,D,20200709,000000,16.65,16.7326,16,16.25,18827,0
+EPR_G.US,D,20200710,000000,16.35,16.5,16.25,16.45,7962,0
+EPR_G.US,D,20200713,000000,16.29,16.8112,16.12,16.24,18785,0
+EPR_G.US,D,20200714,000000,16.24,16.2401,15.8114,15.8114,16161,0
+EPR_G.US,D,20200715,000000,16.1,16.3,16.0279,16.23,21214,0
+EPR_G.US,D,20200716,000000,16.22,16.5499,16.1,16.21,10645,0
+EPR_G.US,D,20200717,000000,16.43,17.18,16.3,16.37,7993,0
+EPR_G.US,D,20200720,000000,16.48,16.75,16.4,16.68,9078,0
+EPR_G.US,D,20200721,000000,16.53,16.75,16.154,16.75,16393,0
+EPR_G.US,D,20200722,000000,16.75,17.27,16.75,17.11,13162,0
+EPR_G.US,D,20200723,000000,17.15,17.15,16.6529,16.93,5848,0
+EPR_G.US,D,20200724,000000,16.61,16.706,16.33,16.36,11637,0
+EPR_G.US,D,20200727,000000,16.5,16.6,16.33,16.5,10802,0
+EPR_G.US,D,20200728,000000,16.55,16.68,16.3098,16.68,12527,0
+EPR_G.US,D,20200729,000000,16.75,17.18,16.75,17.18,16642,0
+EPR_G.US,D,20200730,000000,17,17.18,16.6,17.18,15581,0
+EPR_G.US,D,20200731,000000,17.0964,17.0964,16.65,16.96,18507,0
+EPR_G.US,D,20200803,000000,16.96,16.96,15.9,16.35,29379,0
+EPR_G.US,D,20200804,000000,16.35,16.74,16.35,16.74,10436,0
+EPR_G.US,D,20200805,000000,16.709,16.97,16.62,16.97,10473,0
+EPR_G.US,D,20200806,000000,17,17.39,16.925,17.26,17479,0
+EPR_G.US,D,20200807,000000,17.16,18.04,16.945,18.04,24221,0
+EPR_G.US,D,20200810,000000,18.04,18.415,17.9,18.28,32087,0
+EPR_G.US,D,20200811,000000,18.77,18.8544,18.29,18.74,37547,0
+EPR_G.US,D,20200812,000000,18.74,18.74,18.1,18.73,13962,0
+EPR_G.US,D,20200813,000000,18.85,18.85,18.58,18.7,16719,0
+EPR_G.US,D,20200814,000000,18.75,18.75,18.57,18.66,7980,0
+EPR_G.US,D,20200817,000000,18.58,18.66,18.33,18.49,16489,0
+EPR_G.US,D,20200818,000000,18.6,18.6,18.48,18.6,10049,0
+EPR_G.US,D,20200819,000000,18.494,18.55,18.19,18.55,16970,0
+EPR_G.US,D,20200820,000000,18.595,18.9701,18.55,18.9124,40320,0
+EPR_G.US,D,20200821,000000,18.85,18.885,18.02,18.11,27357,0
+EPR_G.US,D,20200824,000000,18.08,19,18.08,19,10798,0
+EPR_G.US,D,20200825,000000,19.02,19.175,19,19.05,17213,0
+EPR_G.US,D,20200826,000000,19,19.03,18.3114,19.03,15068,0
+EPR_G.US,D,20200827,000000,18.6089,19.44,18.6089,19.2,26056,0
+EPR_G.US,D,20200828,000000,19.2,19.365,18.7209,19.365,16360,0
+EPR_G.US,D,20200831,000000,19.36,19.54,18.3,18.53,43718,0
+EPR_G.US,D,20200901,000000,18.725,19.11,18.635,19.1,15659,0
+EPR_G.US,D,20200902,000000,19.1793,19.45,19.0236,19.45,44484,0
+EPR_G.US,D,20200903,000000,19.3,19.63,18.95,19,26376,0
+EPR_G.US,D,20200904,000000,19.01,19.05,18.7505,19.04,12558,0
+EPR_G.US,D,20200908,000000,19,19.5,19,19.42,23627,0
+EPR_G.US,D,20200909,000000,19.49,19.93,19.49,19.93,52072,0
+EPR_G.US,D,20200910,000000,19.93,19.93,19.35,19.4,32548,0
+EPR_G.US,D,20200911,000000,19.52,19.7,19.52,19.6717,24188,0
+EPR_G.US,D,20200914,000000,19.74,19.83,19.74,19.83,27373,0
+EPR_G.US,D,20200915,000000,19.8,20.04,19.8,20.04,53235,0
+EPR_G.US,D,20200916,000000,20.04,20.12,20.02,20.02,16268,0
+EPR_G.US,D,20200917,000000,19.99,20.14,19.75,20,10048,0
+EPR_G.US,D,20200918,000000,19.9847,20.02,19.78,19.86,21335,0
+EPR_G.US,D,20200921,000000,19.81,19.84,19.06,19.08,40358,0
+EPR_G.US,D,20200922,000000,19.85,19.85,19.175,19.3,24650,0
+EPR_G.US,D,20200923,000000,19.2,19.575,19,19.3,39451,0
+EPR_G.US,D,20200924,000000,19.23,19.23,18.6395,18.8,121711,0
+EPR_G.US,D,20200925,000000,18.9,19.1568,18.62,18.7,56981,0
+EPR_G.US,D,20200928,000000,19.04,19.69,18.9257,19.46,19292,0
+EPR_G.US,D,20200929,000000,19.3,19.45,18.92,18.92,17000,0
+EPR_G.US,D,20200930,000000,18.95,19.3,18.95,19.01,50155,0
+EPR_G.US,D,20201001,000000,19.29,19.563,19.01,19.47,22374,0
+EPR_G.US,D,20201002,000000,19.42,19.4699,19.3,19.39,30381,0
+EPR_G.US,D,20201005,000000,19.4,19.43,18.15,18.39,54300,0
+EPR_G.US,D,20201006,000000,18.39,18.39,17.92,17.92,24564,0
+EPR_G.US,D,20201007,000000,17.92,18.54,17.92,18.11,10569,0
+EPR_G.US,D,20201008,000000,18.185,18.94,17.98,18,58009,0
+EPR_G.US,D,20201009,000000,18.495,18.495,17.8,17.93,12377,0
+EPR_G.US,D,20201012,000000,17.82,17.96,17.56,17.68,24204,0
+EPR_G.US,D,20201013,000000,17.5,17.5,16.63,16.996,61578,0
+EPR_G.US,D,20201014,000000,16.79,16.99,16.29,16.8,36312,0
+EPR_G.US,D,20201015,000000,16.8,17.09,16.8,17,94113,0
+EPR_G.US,D,20201016,000000,16.96,17.072,16.8001,16.93,25615,0
+EPR_G.US,D,20201019,000000,17.01,17.14,16.91,17.04,32116,0
+EPR_G.US,D,20201020,000000,17.06,17.95,17.06,17.8,99522,0
+EPR_G.US,D,20201021,000000,18.04,18.04,17.6846,17.75,69466,0
+EPR_G.US,D,20201022,000000,17.8,18.17,17.7618,18.17,61552,0
+EPR_G.US,D,20201023,000000,18.11,18.11,18.03,18.07,7961,0
+EPR_G.US,D,20201026,000000,18.05,18.185,17.73,18.01,82577,0
+EPR_G.US,D,20201027,000000,17.95,17.95,17.795,17.83,34313,0
+EPR_G.US,D,20201028,000000,17.65,17.65,17.49,17.52,22688,0
+EPR_G.US,D,20201029,000000,17.588,17.76,17.5,17.64,73519,0
+EPR_G.US,D,20201030,000000,17.6,17.69,17.6,17.69,19858,0
+EPR_G.US,D,20201102,000000,17.68,17.86,17.5,17.75,115171,0
+EPR_G.US,D,20201103,000000,17.75,18.2679,17.75,18.1,17857,0
+EPR_G.US,D,20201104,000000,18,18.06,17.51,17.88,27724,0
+EPR_G.US,D,20201105,000000,18.12,18.5,18.02,18.45,44009,0
+EPR_G.US,D,20201106,000000,18.29,18.3356,17.9,18.03,13755,0
+EPR_G.US,D,20201109,000000,19,20,19,19.76,156066,0
+EPR_G.US,D,20201110,000000,19.57,20.13,19.5532,20.13,12309,0
+EPR_G.US,D,20201111,000000,20.005,20.005,19.55,19.9676,21051,0
+EPR_G.US,D,20201112,000000,19.5611,19.95,19.29,19.29,22014,0
+EPR_G.US,D,20201113,000000,19.6099,20.25,18.8528,20.0087,33369,0
+EPR_G.US,D,20201116,000000,20.5,20.5,20.1,20.5,18388,0
+EPR_G.US,D,20201117,000000,21,21.25,20.03,20.97,14967,0
+EPR_G.US,D,20201118,000000,21.25,21.25,20.01,20.48,28595,0
+EPR_G.US,D,20201119,000000,20.97,21.09,20.52,21.0463,5118,0
+EPR_G.US,D,20201120,000000,20.12,21.46,20.12,21.37,16462,0
+EPR_G.US,D,20201123,000000,21.01,22,21.01,21.86,25454,0
+EPR_G.US,D,20201124,000000,21.9,22.99,21.9,22.89,20338,0
+EPR_G.US,D,20201125,000000,22.88,22.88,22.3,22.46,51572,0
+EPR_G.US,D,20201127,000000,22.5,22.5,22.07,22.07,2936,0
+EPR_G.US,D,20201130,000000,22.38,22.39,21.81,22.38,28976,0
+EPR_G.US,D,20201201,000000,22.5,23.42,22.5,23.1,37174,0
+EPR_G.US,D,20201202,000000,22.81,24.09,22.81,23.47,20538,0
+EPR_G.US,D,20201203,000000,23.48,24.26,23.48,23.81,70672,0
+EPR_G.US,D,20201204,000000,23.81,23.81,22.9728,23,70779,0
+EPR_G.US,D,20201207,000000,23,23.1946,22.82,23,39210,0
+EPR_G.US,D,20201208,000000,23,23.4945,22.825,23.03,30672,0
+EPR_G.US,D,20201209,000000,23.15,23.55,23.06,23.5,62634,0
+EPR_G.US,D,20201210,000000,23.4999,23.5,23.18,23.28,6418,0
+EPR_G.US,D,20201211,000000,23.05,23.17,22.2869,22.685,77873,0
+EPR_G.US,D,20201214,000000,22.75,23.05,22.6712,23.05,68532,0
+EPR_G.US,D,20201215,000000,23.1,23.1,22.51,22.6051,17074,0
+EPR_G.US,D,20201216,000000,22.52,22.86,22.52,22.77,25579,0
+EPR_G.US,D,20201217,000000,22.79,22.8,22.6,22.79,40050,0
+EPR_G.US,D,20201218,000000,22.66,23.1633,22.645,22.86,29761,0
+EPR_G.US,D,20201221,000000,22.62,22.85,22.42,22.82,16955,0
+EPR_G.US,D,20201222,000000,22.8498,22.99,22.29,22.62,16112,0
+EPR_G.US,D,20201223,000000,22.578,22.75,22.578,22.66,15340,0
+EPR_G.US,D,20201224,000000,22.88,23,22.8484,23,2885,0
+EPR_G.US,D,20201228,000000,23.049,23.1,22.94,23.02,5595,0
+EPR_G.US,D,20201229,000000,23.02,23.29,22.83,23.215,22830,0
+EPR_G.US,D,20201230,000000,22.9,23.03,22.39,22.82,17019,0
+EPR_G.US,D,20201231,000000,22.7809,23.4,22,23.4,36219,0
+EPR_G.US,D,20210104,000000,23.3,23.49,23.04,23.24,31176,0
+EPR_G.US,D,20210105,000000,23.22,23.31,23.22,23.3,17765,0
+EPR_G.US,D,20210106,000000,23.34,23.34,22.47,23.01,10782,0
+EPR_G.US,D,20210107,000000,22.83,23.38,22.83,23.38,16730,0
+EPR_G.US,D,20210108,000000,23.15,23.29,23,23.29,14192,0
+EPR_G.US,D,20210111,000000,22.82,23.1693,22.6301,23.0463,32647,0
+EPR_G.US,D,20210112,000000,23.05,23.1,22.47,22.47,16625,0
+EPR_G.US,D,20210113,000000,22.62,23.08,22.62,22.82,18716,0
+EPR_G.US,D,20210114,000000,22.9,23.34,22.71,23.3,71877,0
+EPR_G.US,D,20210115,000000,23.36,23.36,23.075,23.245,22128,0
+EPR_G.US,D,20210119,000000,23.2,23.2499,23,23.24,15846,0
+EPR_G.US,D,20210120,000000,23.1,23.26,23.02,23.2,24949,0
+EPR_G.US,D,20210121,000000,23.05,23.425,23.05,23.4,54601,0
+EPR_G.US,D,20210122,000000,23.39,23.395,23.09,23.39,14026,0
+EPR_G.US,D,20210125,000000,23.48,23.8,23.363,23.8,75056,0
+EPR_G.US,D,20210126,000000,23.71,23.71,23.3433,23.3433,8937,0
+EPR_G.US,D,20210127,000000,23.4,23.75,23.1398,23.25,15363,0
+EPR_G.US,D,20210128,000000,23.14,23.74,23.14,23.5416,8856,0
+EPR_G.US,D,20210129,000000,23.46,23.74,22.67,22.94,12444,0
+EPR_G.US,D,20210201,000000,23,23.465,22.93,23.24,14390,0
+EPR_G.US,D,20210202,000000,23.26,23.73,23.26,23.342,17984,0
+EPR_G.US,D,20210203,000000,23.1,23.44,23.05,23.25,13175,0
+EPR_G.US,D,20210204,000000,23.23,23.56,23.2243,23.56,5928,0
+EPR_G.US,D,20210205,000000,23.5497,23.55,23.385,23.55,1562,0
+EPR_G.US,D,20210208,000000,23.27,23.545,23.252,23.31,6903,0
+EPR_G.US,D,20210209,000000,23.505,23.72,23.4166,23.72,6700,0
+EPR_G.US,D,20210210,000000,23.26,23.55,23.26,23.5301,48989,0
+EPR_G.US,D,20210211,000000,23.5,23.66,23.1401,23.24,10534,0
+EPR_G.US,D,20210212,000000,23.18,23.18,22.895,23.09,22799,0
+EPR_G.US,D,20210216,000000,23.1,23.2,23.0148,23.06,11490,0
+EPR_G.US,D,20210217,000000,23,23.3768,22.79,23,34287,0
+EPR_G.US,D,20210218,000000,23.015,23.015,22.74,22.9063,6815,0
+EPR_G.US,D,20210219,000000,22.845,22.93,22.83,22.9,14833,0
+EPR_G.US,D,20210222,000000,22.99,22.99,22.8454,22.86,6209,0
+EPR_G.US,D,20210223,000000,22.6,22.9816,22.6,22.98,33384,0
+EPR_G.US,D,20210224,000000,23.11,23.37,22.85,23,27388,0
+EPR_G.US,D,20210225,000000,22.87,23.41,22.87,23.41,87801,0
+EPR_G.US,D,20210226,000000,23.36,23.72,23.1028,23.61,14215,0
+EPR_G.US,D,20210301,000000,23.6,24.01,23.5282,24.005,20858,0
+EPR_G.US,D,20210302,000000,23.83,23.89,23.5499,23.5499,4800,0
+EPR_G.US,D,20210303,000000,23.5,23.9,23.42,23.88,17291,0
+EPR_G.US,D,20210304,000000,23.68,23.89,23.54,23.6506,34448,0
+EPR_G.US,D,20210305,000000,23.97,23.97,23.46,23.87,10446,0
+EPR_G.US,D,20210308,000000,24.12,24.47,24.0201,24.47,11666,0
+EPR_G.US,D,20210309,000000,24.14,24.45,24.14,24.41,11895,0
+EPR_G.US,D,20210310,000000,24.28,24.645,24.28,24.56,15251,0
+EPR_G.US,D,20210311,000000,24.5,24.6,24.5,24.58,7163,0
+EPR_G.US,D,20210312,000000,24.52,25.01,24.48,25.01,46073,0
+EPR_G.US,D,20210315,000000,25,25.17,25,25.0301,20036,0
+EPR_G.US,D,20210316,000000,25,25.18,24.99,24.99,7903,0
+EPR_G.US,D,20210317,000000,25,25.04,24.54,25.04,20970,0
+EPR_G.US,D,20210318,000000,25,25,24.2,24.91,24605,0
+EPR_G.US,D,20210319,000000,24.68,25.04,24.68,25.04,15631,0
+EPR_G.US,D,20210322,000000,25.1,25.17,25,25.14,12241,0
+EPR_G.US,D,20210323,000000,25,25.015,24.41,24.98,32519,0
+EPR_G.US,D,20210324,000000,25,25.14,24.9101,25.01,26340,0
+EPR_G.US,D,20210325,000000,25,25.15,24.875,25.1392,12915,0
+EPR_G.US,D,20210326,000000,25.1,25.64,25.06,25.24,21953,0
+EPR_G.US,D,20210329,000000,25.41,25.45,24.6835,24.86,61510,0
+EPR_G.US,D,20210330,000000,24.6,24.89,24.6,24.8799,3730,0
+EPR_G.US,D,20210331,000000,25.02,25.2,24.902,25.2,10520,0
+EPR_G.US,D,20210401,000000,25.13,25.3149,24.895,25.25,16320,0
+EPR_G.US,D,20210405,000000,25.25,25.6501,25.2,25.61,17459,0
+EPR_G.US,D,20210406,000000,25.46,25.85,25.35,25.61,34497,0
+EPR_G.US,D,20210407,000000,25.63,25.878,25.5,25.53,22880,0
+EPR_G.US,D,20210408,000000,25.55,25.735,25.49,25.72,5863,0
+EPR_G.US,D,20210409,000000,25.57,25.628,25.3001,25.57,8721,0
+EPR_G.US,D,20210412,000000,25.5199,25.8463,25.3,25.7799,16336,0
+EPR_G.US,D,20210413,000000,25.79,25.9,25.5035,25.87,46638,0
+EPR_G.US,D,20210414,000000,25.8,25.9399,25.63,25.86,8085,0
+EPR_G.US,D,20210415,000000,25.95,25.95,25.57,25.59,57580,0
+EPR_G.US,D,20210416,000000,25.83,25.83,25.53,25.71,7770,0
+EPR_G.US,D,20210419,000000,25.62,25.7299,25.3879,25.6,5965,0
+EPR_G.US,D,20210420,000000,25.5499,25.5499,25.24,25.53,8557,0
+EPR_G.US,D,20210421,000000,25.51,25.53,25.4504,25.4999,7848,0
+EPR_G.US,D,20210422,000000,25.525,25.6599,25.5,25.53,2445,0
+EPR_G.US,D,20210423,000000,25.5168,25.68,25.4999,25.68,5065,0
+EPR_G.US,D,20210426,000000,25.54,25.7827,25.28,25.64,9186,0
+EPR_G.US,D,20210427,000000,25.65,25.8,25.6,25.67,17801,0
+EPR_G.US,D,20210428,000000,25.78,25.8399,25.57,25.8,13974,0
+EPR_G.US,D,20210429,000000,25.7,25.82,25.0601,25.4869,27260,0
+EPR_G.US,D,20210430,000000,25.4,25.6138,24.9885,25.34,19634,0
+EPR_G.US,D,20210503,000000,25.11,25.1839,24.91,25.07,19016,0
+EPR_G.US,D,20210504,000000,25.05,25.2969,25.05,25.2512,12330,0
+EPR_G.US,D,20210505,000000,25.24,25.56,25.23,25.56,23606,0
+EPR_G.US,D,20210506,000000,25.48,25.5055,25.31,25.34,5908,0
+EPR_G.US,D,20210507,000000,25.26,25.53,25.26,25.42,23099,0
+EPR_G.US,D,20210510,000000,25.33,25.58,25.21,25.21,6483,0
+EPR_G.US,D,20210511,000000,25.14,25.26,25.05,25.24,6563,0
+EPR_G.US,D,20210512,000000,25.15,25.15,25,25,34451,0
+EPR_G.US,D,20210513,000000,25,25.31,24.95,25.12,11754,0
+EPR_G.US,D,20210514,000000,24.9859,25.6,24.95,25.16,36310,0
+EPR_G.US,D,20210517,000000,25.19,25.19,24.99,24.99,4742,0
+EPR_G.US,D,20210518,000000,24.99,25.22,24.97,25.22,8052,0
+EPR_G.US,D,20210519,000000,25.1,25.1,25,25.09,15135,0
+EPR_G.US,D,20210520,000000,25.0315,25.27,25,25.09,11319,0
+EPR_G.US,D,20210521,000000,25.27,25.5,25.27,25.5,4412,0
+EPR_G.US,D,20210524,000000,25.38,25.4916,25.3538,25.38,6421,0
+EPR_G.US,D,20210525,000000,25.38,25.4,25.37,25.4,4317,0
+EPR_G.US,D,20210526,000000,25.37,25.62,25.37,25.5925,8577,0
+EPR_G.US,D,20210527,000000,25.4905,25.572,25.4905,25.55,4366,0
+EPR_G.US,D,20210528,000000,25.59,25.77,25.59,25.77,6834,0
+EPR_G.US,D,20210601,000000,25.61,26.447,25.61,26.4,24408,0
+EPR_G.US,D,20210602,000000,26.35,26.7,26.2499,26.43,27427,0
+EPR_G.US,D,20210603,000000,26.44,26.45,25.95,26.05,4742,0
+EPR_G.US,D,20210604,000000,26.0399,26.2818,25.88,25.92,7915,0
+EPR_G.US,D,20210607,000000,25.89,26.06,25.79,25.81,15552,0
+EPR_G.US,D,20210608,000000,25.63,25.83,25.61,25.72,17918,0
+EPR_G.US,D,20210609,000000,25.63,25.89,25.55,25.8,25056,0
+EPR_G.US,D,20210610,000000,25.73,25.84,25.73,25.84,24356,0
+EPR_G.US,D,20210611,000000,25.84,25.895,25.79,25.82,13943,0
+EPR_G.US,D,20210614,000000,25.77,25.8559,25.75,25.85,10894,0
+EPR_G.US,D,20210615,000000,25.75,25.89,25.75,25.82,4391,0
+EPR_G.US,D,20210616,000000,25.75,25.92,25.75,25.8,5924,0
+EPR_G.US,D,20210617,000000,25.8,25.955,25.7301,25.81,12458,0
+EPR_G.US,D,20210618,000000,25.81,25.9,25.7751,25.82,5413,0
+EPR_G.US,D,20210621,000000,25.85,25.85,25.73,25.835,3726,0
+EPR_G.US,D,20210622,000000,25.72,25.89,25.7,25.84,10844,0
+EPR_G.US,D,20210623,000000,25.81,25.96,25.81,25.96,3592,0
+EPR_G.US,D,20210624,000000,25.96,25.99,25.96,25.99,899,0
+EPR_G.US,D,20210625,000000,26,26,25.78,25.86,3376,0
+EPR_G.US,D,20210628,000000,25.78,25.91,25.76,25.91,3240,0
+EPR_G.US,D,20210629,000000,25.58,25.69,25.45,25.69,9904,0
+EPR_G.US,D,20210630,000000,25.5301,25.7703,25.5301,25.72,7152,0
+EPR_G.US,D,20210701,000000,25.66,25.75,25.66,25.75,4882,0
+EPR_G.US,D,20210702,000000,25.72,25.7201,25.61,25.61,8334,0
+EPR_G.US,D,20210706,000000,25.6,25.7187,25.49,25.7,5914,0
+EPR_G.US,D,20210707,000000,25.56,25.9,25.56,25.9,18948,0
+EPR_G.US,D,20210708,000000,25.64,25.836,25.59,25.77,13192,0
+EPR_G.US,D,20210709,000000,25.67,25.92,25.67,25.84,21650,0
+EPR_G.US,D,20210712,000000,25.68,25.87,25.68,25.8601,6900,0
+EPR_G.US,D,20210713,000000,25.9,25.9,25.75,25.9,4333,0
+EPR_G.US,D,20210714,000000,25.86,26.02,25.8552,26.02,11736,0
+EPR_G.US,D,20210715,000000,26.02,26.05,25.93,25.99,6493,0
+EPR_G.US,D,20210716,000000,25.94,26,25.94,25.95,1429,0
+EPR_G.US,D,20210719,000000,25.75,25.84,25.22,25.3501,31790,0
+EPR_G.US,D,20210720,000000,25.32,26.09,25.32,26.03,7593,0
+EPR_G.US,D,20210721,000000,25.93,26.13,25.83,26.13,5801,0
+EPR_G.US,D,20210722,000000,26.03,26.03,25.78,25.9,3787,0
+EPR_G.US,D,20210723,000000,25.81,25.88,25.57,25.85,3573,0
+EPR_G.US,D,20210726,000000,25.66,25.87,25.5,25.7,7879,0
+EPR_G.US,D,20210727,000000,25.58,25.998,25.44,25.52,3031,0
+EPR_G.US,D,20210728,000000,25.7799,25.7799,25.44,25.54,2996,0
+EPR_G.US,D,20210729,000000,25.4,25.57,25.4,25.56,4329,0
+EPR_G.US,D,20210730,000000,25.6001,25.6815,25.38,25.56,6728,0
+EPR_G.US,D,20210802,000000,25.49,25.72,25.48,25.4801,7127,0
+EPR_G.US,D,20210803,000000,25.5001,25.55,25.28,25.42,8624,0
+EPR_G.US,D,20210804,000000,25.33,25.33,25.18,25.22,8342,0
+EPR_G.US,D,20210805,000000,25.5,25.54,25.47,25.48,4144,0
+EPR_G.US,D,20210806,000000,25.5832,25.76,25.58,25.74,6310,0
+EPR_G.US,D,20210809,000000,25.64,25.64,25.37,25.56,2678,0
+EPR_G.US,D,20210810,000000,25.4666,25.58,25.37,25.58,7571,0
+EPR_G.US,D,20210811,000000,25.5601,25.65,25.45,25.51,4875,0
+EPR_G.US,D,20210812,000000,25.5,25.51,25.48,25.48,6137,0
+EPR_G.US,D,20210813,000000,25.55,25.59,25.44,25.575,5318,0
+EPR_G.US,D,20210816,000000,25.55,25.64,25.48,25.64,7479,0
+EPR_G.US,D,20210817,000000,25.63,25.63,25.35,25.45,42641,0
+EPR_G.US,D,20210818,000000,25.3199,25.54,25.25,25.526,7035,0
+EPR_G.US,D,20210819,000000,25.47,25.74,25.37,25.74,17297,0
+EPR_G.US,D,20210820,000000,25.77,25.86,25.63,25.63,15335,0
+EPR_G.US,D,20210823,000000,25.59,25.8913,25.5,25.78,7035,0
+EPR_G.US,D,20210824,000000,25.9,26.18,25.85,25.87,18349,0
+EPR_G.US,D,20210825,000000,26.22,26.23,26.03,26.04,2854,0
+EPR_G.US,D,20210826,000000,26.25,26.34,26.0817,26.28,20817,0
+EPR_G.US,D,20210827,000000,26.39,26.6,26.0754,26.6,9541,0
+EPR_G.US,D,20210830,000000,26.48,26.6,26.3,26.55,10859,0
+EPR_G.US,D,20210831,000000,26.225,26.53,26.225,26.53,9344,0
+EPR_G.US,D,20210901,000000,26.45,26.46,26.126,26.42,3297,0
+EPR_G.US,D,20210902,000000,26.45,26.46,26.2862,26.45,7157,0
+EPR_G.US,D,20210903,000000,26.42,26.51,26.42,26.51,3287,0
+EPR_G.US,D,20210907,000000,26.41,26.41,26.1811,26.34,2618,0
+EPR_G.US,D,20210908,000000,26.25,26.25,25.62,26.21,2829,0
+EPR_G.US,D,20210909,000000,26.1891,26.3909,26.085,26.39,2735,0
+EPR_G.US,D,20210910,000000,26.33,26.37,25.8082,25.96,5254,0
+EPR_G.US,D,20210913,000000,25.83,26.19,25.83,26.185,1348,0
+EPR_G.US,D,20210914,000000,26.01,26.05,25.93,25.99,2099,0
+EPR_G.US,D,20210915,000000,25.86,25.9,25.81,25.86,2797,0
+EPR_G.US,D,20210916,000000,25.76,26.1648,25.76,26.1648,13063,0
+EPR_G.US,D,20210917,000000,26.15,26.15,25.8,25.8483,8722,0
+EPR_G.US,D,20210920,000000,25.75,25.8195,25.75,25.79,1800,0
+EPR_G.US,D,20210921,000000,25.7,25.9,25.7,25.7794,5994,0
+EPR_G.US,D,20210922,000000,25.78,26.1434,25.78,25.98,26278,0
+EPR_G.US,D,20210923,000000,25.94,26.13,25.94,26.04,4989,0
+EPR_G.US,D,20210924,000000,26.16,26.16,25.83,25.88,5851,0
+EPR_G.US,D,20210927,000000,25.9899,26,25.86,25.92,16775,0
+EPR_G.US,D,20210928,000000,25.99,25.99,25.8,25.9,13447,0
+EPR_G.US,D,20210929,000000,25.6299,25.71,25.57,25.7,6127,0
+EPR_G.US,D,20210930,000000,25.63,26.4,25.52,25.92,22831,0
+EPR_G.US,D,20211001,000000,25.88,26.175,25.88,26.11,1686,0
+EPR_G.US,D,20211004,000000,26.1,26.1,25.68,25.71,4677,0
+EPR_G.US,D,20211005,000000,25.72,25.78,25.6787,25.6995,7458,0
+EPR_G.US,D,20211006,000000,25.61,25.6681,25.412,25.61,3974,0
+EPR_G.US,D,20211007,000000,25.79,25.91,25.72,25.75,5779,0
+EPR_G.US,D,20211008,000000,25.86,25.86,25.6722,25.68,12203,0
+EPR_G.US,D,20211011,000000,25.75,25.795,25.6465,25.68,1516,0
+EPR_G.US,D,20211012,000000,25.55,25.82,25.55,25.64,18072,0
+EPR_G.US,D,20211013,000000,25.58,25.76,25.52,25.67,15547,0
+EPR_G.US,D,20211014,000000,25.63,25.8,25.493,25.5,23297,0
+EPR_G.US,D,20211015,000000,25.62,25.81,25.34,25.34,32116,0
+EPR_G.US,D,20211018,000000,25.35,25.57,25.35,25.4832,4290,0
+EPR_G.US,D,20211019,000000,25.54,25.6,25.5,25.53,1513,0
+EPR_G.US,D,20211020,000000,25.68,25.85,25.5,25.5,60568,0
+EPR_G.US,D,20211021,000000,25.53,25.5701,25.5001,25.5001,10787,0
+EPR_G.US,D,20211022,000000,25.64,25.69,25.56,25.68,3224,0
+EPR_G.US,D,20211025,000000,25.71,25.87,25.57,25.61,46722,0
+EPR_G.US,D,20211026,000000,25.6,25.8,25.5,25.55,50096,0
+EPR_G.US,D,20211027,000000,25.51,25.61,25.43,25.61,6471,0
+EPR_G.US,D,20211028,000000,25.52,26.14,25.52,25.78,12153,0
+EPR_G.US,D,20211029,000000,25.84,26.11,25.84,26.1,15881,0
+EPR_G.US,D,20211101,000000,25.8127,26.19,25.518,26.19,6953,0
+EPR_G.US,D,20211102,000000,26.05,26.11,25.91,25.925,26514,0
+EPR_G.US,D,20211103,000000,25.65,26.1599,25.65,26.09,29603,0
+EPR_G.US,D,20211104,000000,25.87,26.18,25.87,25.89,26314,0
+EPR_G.US,D,20211105,000000,25.81,26.1399,25.81,25.89,68526,0
+EPR_G.US,D,20211108,000000,25.66,25.89,25.65,25.6948,4199,0
+EPR_G.US,D,20211109,000000,25.52,25.99,25.52,25.99,3628,0
+EPR_G.US,D,20211110,000000,25.65,25.9799,25.63,25.82,5630,0
+EPR_G.US,D,20211111,000000,25.89,26.045,25.82,26.045,16953,0
+EPR_G.US,D,20211112,000000,26.015,26.09,25.8,26.09,30467,0
+EPR_G.US,D,20211115,000000,25.92,25.934,25.48,25.65,4717,0
+EPR_G.US,D,20211116,000000,25.58,25.67,25.513,25.59,1080,0
+EPR_G.US,D,20211117,000000,25.52,25.91,25.38,25.55,5650,0
+EPR_G.US,D,20211118,000000,25.7901,25.85,25.68,25.83,7128,0
+EPR_G.US,D,20211119,000000,25.5554,25.84,25.5554,25.77,9991,0
+EPR_G.US,D,20211122,000000,25.89,25.91,25.7,25.88,4440,0
+EPR_G.US,D,20211123,000000,25.56,25.74,25.4511,25.74,4031,0
+EPR_G.US,D,20211124,000000,25.49,25.8323,25.49,25.832,4120,0
+EPR_G.US,D,20211126,000000,25.63,25.63,25.22,25.56,37008,0
+EPR_G.US,D,20211129,000000,25.5,25.85,25.3,25.39,5854,0
+EPR_G.US,D,20211130,000000,25.18,25.18,24.73,25.02,8672,0
+EPR_G.US,D,20211201,000000,25.2,25.27,24.6,24.7,5758,0
+EPR_G.US,D,20211202,000000,24.61,24.7999,24.61,24.65,7395,0
+EPR_G.US,D,20211203,000000,24.75,24.75,24.31,24.31,5324,0
+EPR_G.US,D,20211206,000000,24.32,24.99,24.32,24.9434,6213,0
+EPR_G.US,D,20211207,000000,24.99,25.2,24.99,25.2,6143,0
+EPR_G.US,D,20211208,000000,25.2,25.25,25,25.03,8977,0
+EPR_G.US,D,20211209,000000,25.43,25.43,25.0719,25.0719,5376,0
+EPR_G.US,D,20211210,000000,25.14,25.16,25.07,25.09,2932,0
+EPR_G.US,D,20211213,000000,25.08,25.35,25.08,25.35,6013,0
+EPR_G.US,D,20211214,000000,25.35,25.35,25.35,25.35,3203,0
+EPR_G.US,D,20211215,000000,25.23,25.41,25.15,25.37,12818,0
+EPR_G.US,D,20211216,000000,25.49,25.49,25.25,25.28,8200,0
+EPR_G.US,D,20211217,000000,25.36,25.43,25.315,25.43,25320,0
+EPR_G.US,D,20211220,000000,25.31,25.44,25.3,25.35,14223,0
+EPR_G.US,D,20211221,000000,25.31,25.652,25.31,25.652,2274,0
+EPR_G.US,D,20211222,000000,25.5,25.75,25.345,25.75,7594,0
+EPR_G.US,D,20211223,000000,25.6168,25.6168,25.3705,25.61,2475,0
+EPR_G.US,D,20211227,000000,25.5,25.7702,25.2891,25.58,6778,0
+EPR_G.US,D,20211228,000000,25.5286,25.75,25.41,25.56,28976,0
+EPR_G.US,D,20211229,000000,25.65,25.66,25.25,25.6,55804,0
+EPR_G.US,D,20211230,000000,24.96,25.52,24.96,25.4,35131,0
+EPR_G.US,D,20211231,000000,25.03,25.59,25.02,25.26,111620,0
+EPR_G.US,D,20220103,000000,25.19,25.3953,25.18,25.35,11996,0
+EPR_G.US,D,20220104,000000,25.3,25.5,25.2846,25.46,7057,0
+EPR_G.US,D,20220105,000000,25.5,25.5,25.4,25.48,12567,0
+EPR_G.US,D,20220106,000000,25.5,25.76,25.3438,25.55,4843,0
+EPR_G.US,D,20220107,000000,25.66,25.73,25.5,25.69,6302,0
+EPR_G.US,D,20220110,000000,25.55,25.56,25.52,25.53,8437,0
+EPR_G.US,D,20220111,000000,25.485,25.54,25.36,25.42,16320,0
+EPR_G.US,D,20220112,000000,25.4,25.4499,25.35,25.35,6489,0
+EPR_G.US,D,20220113,000000,25.3,25.49,25.3,25.49,7256,0
+EPR_G.US,D,20220114,000000,25.3401,25.42,25.33,25.392,5333,0
+EPR_G.US,D,20220118,000000,25.5,25.5,25.15,25.15,4015,0
+EPR_G.US,D,20220119,000000,25.275,25.275,25.14,25.18,14473,0
+EPR_G.US,D,20220120,000000,25.12,25.24,25.12,25.17,25468,0
+EPR_G.US,D,20220121,000000,25.31,25.31,25,25.1,14475,0
+EPR_G.US,D,20220124,000000,24.98,24.98,24.1625,24.48,19544,0
+EPR_G.US,D,20220125,000000,24.53,24.87,24.4506,24.68,10372,0
+EPR_G.US,D,20220126,000000,24.84,24.88,24.7,24.75,15792,0
+EPR_G.US,D,20220127,000000,24.81,24.82,24.519,24.79,19596,0
+EPR_G.US,D,20220128,000000,24.71,24.92,24.47,24.59,66353,0
+EPR_G.US,D,20220131,000000,24.56,24.79,24.49,24.51,39410,0
+EPR_G.US,D,20220201,000000,24.63,24.74,24.525,24.64,82478,0
+EPR_G.US,D,20220202,000000,24.48,24.82,24.47,24.47,16952,0
+EPR_G.US,D,20220203,000000,24.43,24.5,24.255,24.5,7006,0
+EPR_G.US,D,20220204,000000,24.2495,24.55,24.2495,24.45,10824,0
+EPR_G.US,D,20220207,000000,24.4,24.5,24.21,24.22,11723,0
+EPR_G.US,D,20220208,000000,24.1603,24.1603,23.52,23.56,14572,0
+EPR_G.US,D,20220209,000000,23.95,24.0194,23.7602,24.0194,9912,0
+EPR_G.US,D,20220210,000000,23.79,24.0899,23.78,24.01,9466,0
+EPR_G.US,D,20220211,000000,23.93,23.93,23.23,23.78,21020,0
+EPR_G.US,D,20220214,000000,23.187,23.3099,23,23.105,11356,0
+EPR_G.US,D,20220215,000000,23.32,23.76,23.195,23.45,37205,0
+EPR_G.US,D,20220216,000000,23.58,23.63,23.27,23.6,28553,0
+EPR_G.US,D,20220217,000000,23.53,23.6,23.34,23.48,70204,0
+EPR_G.US,D,20220218,000000,23.7,23.8,23.25,23.35,36370,0
+EPR_G.US,D,20220222,000000,23.35,23.65,23.22,23.34,18273,0
+EPR_G.US,D,20220223,000000,23.9,23.99,23.38,23.73,50730,0
+EPR_G.US,D,20220224,000000,23.46,23.46,23.2501,23.3,8891,0
+EPR_G.US,D,20220225,000000,23.63,23.63,23.2,23.34,21969,0
+EPR_G.US,D,20220228,000000,23.3,23.74,23.1,23.16,30154,0
+EPR_G.US,D,20220301,000000,23.5,23.5,23.15,23.15,4154,0
+EPR_G.US,D,20220302,000000,23.1801,23.5,23.15,23.5,19678,0
+EPR_G.US,D,20220303,000000,23.55,23.55,23.31,23.46,28771,0
+EPR_G.US,D,20220304,000000,23.2601,23.72,23.2601,23.38,5921,0
+EPR_G.US,D,20220307,000000,23.4199,23.4199,23.05,23.05,8976,0
+EPR_G.US,D,20220308,000000,23.15,23.31,22.85,23.08,12932,0
+EPR_G.US,D,20220309,000000,23.37,23.37,22.88,22.89,10123,0
+EPR_G.US,D,20220310,000000,22.96,23.2215,22.88,22.88,1952,0
+EPR_G.US,D,20220311,000000,22.84,22.8899,22.7,22.88,4656,0
+EPR_G.US,D,20220314,000000,22.6799,22.68,22.17,22.27,11778,0
+EPR_G.US,D,20220315,000000,22.4601,23.6907,22.46,23.53,39132,0
+EPR_G.US,D,20220316,000000,23.69,23.8884,23.5,23.71,13017,0
+EPR_G.US,D,20220317,000000,23.76,24.25,23.76,23.97,9345,0
+EPR_G.US,D,20220318,000000,24.17,24.47,23.9085,24.45,16757,0
+EPR_G.US,D,20220321,000000,24.26,24.5,23.85,23.9,18001,0
+EPR_G.US,D,20220322,000000,23.91,24.105,23.55,23.77,12115,0
+EPR_G.US,D,20220323,000000,23.71,24,23.7,23.87,5063,0
+EPR_G.US,D,20220324,000000,23.91,24,23.73,24,6036,0
+EPR_G.US,D,20220325,000000,24.02,24.03,23.67,23.94,12615,0
+EPR_G.US,D,20220328,000000,24.0101,24.15,23.9,23.92,9978,0
+EPR_G.US,D,20220329,000000,24,24.3098,24,24.09,44402,0
+EPR_G.US,D,20220330,000000,23.7,23.9217,23.7,23.88,14579,0
+EPR_G.US,D,20220331,000000,23.8,24.01,23.7,24,77195,0
+EPR_G.US,D,20220401,000000,24.03,24.0525,23.843,23.96,11270,0
+EPR_G.US,D,20220404,000000,24.04,24.04,23.7,23.77,18143,0
+EPR_G.US,D,20220405,000000,23.7,23.82,23.5,23.61,16510,0
+EPR_G.US,D,20220406,000000,23.48,23.54,23.2491,23.5,12810,0
+EPR_G.US,D,20220407,000000,23.5,23.52,23.11,23.38,28183,0
+EPR_G.US,D,20220408,000000,23.45,23.45,22.76,23.2,18177,0
+EPR_G.US,D,20220411,000000,23.48,23.48,22.51,22.72,19133,0
+EPR_G.US,D,20220412,000000,23.18,23.18,22.39,22.46,28688,0
+EPR_G.US,D,20220413,000000,22.43,22.7223,22.41,22.41,60268,0
+EPR_G.US,D,20220414,000000,22.61,22.63,22.41,22.5,24798,0
+EPR_G.US,D,20220418,000000,22.42,22.5804,22.35,22.47,16462,0
+EPR_G.US,D,20220419,000000,22.54,22.6575,22.36,22.5,16178,0
+EPR_G.US,D,20220420,000000,22.46,22.94,22.46,22.94,9172,0
+EPR_G.US,D,20220421,000000,23.12,23.12,22.6201,22.89,11115,0
+EPR_G.US,D,20220422,000000,22.7,22.805,22.68,22.68,10861,0
+EPR_G.US,D,20220425,000000,22.57,22.6772,22.4,22.5,12763,0
+EPR_G.US,D,20220426,000000,22.4,22.5,22.4,22.42,3284,0
+EPR_G.US,D,20220427,000000,22.69,22.69,22.4,22.67,10369,0
+EPR_G.US,D,20220428,000000,22.4352,22.95,22.4352,22.94,4815,0
+EPR_G.US,D,20220429,000000,22.7,23.55,22.69,23.49,31131,0
+EPR_G.US,D,20220502,000000,23.28,23.31,22.79,23.06,11617,0
+EPR_G.US,D,20220503,000000,22.98,23.24,22.7778,23.24,5858,0
+EPR_G.US,D,20220504,000000,22.7638,23.28,22.7638,23.25,3809,0
+EPR_G.US,D,20220505,000000,22.5,23.5,22.5,23.32,20977,0
+EPR_G.US,D,20220506,000000,23.1,23.55,23.1,23.32,21023,0
+EPR_G.US,D,20220509,000000,23.2,23.36,22.8739,23.08,6272,0
+EPR_G.US,D,20220510,000000,22.93,23.12,22.72,22.75,19024,0
+EPR_G.US,D,20220511,000000,22.63,22.95,22.44,22.44,80889,0
+EPR_G.US,D,20220512,000000,22.5701,22.58,22.035,22.17,5836,0
+EPR_G.US,D,20220513,000000,22.17,22.17,22.0101,22.07,9985,0
+EPR_G.US,D,20220516,000000,22.24,22.35,22.05,22.34,28621,0
+EPR_G.US,D,20220517,000000,22.47,22.57,22.47,22.5,9753,0
+EPR_G.US,D,20220518,000000,22.34,22.34,21.97,22.03,70903,0
+EPR_G.US,D,20220519,000000,22.06,22.14,21.84,21.95,61049,0
+EPR_G.US,D,20220520,000000,22.0899,22.0899,21.81,21.99,18559,0
+EPR_G.US,D,20220523,000000,22.01,22.02,21.92,21.92,62176,0
+EPR_G.US,D,20220524,000000,21.82,21.86,21.76,21.86,7943,0
+EPR_G.US,D,20220525,000000,22.02,22.02,21.855,21.855,3881,0
+EPR_G.US,D,20220526,000000,21.99,22.26,21.76,21.94,17490,0
+EPR_G.US,D,20220527,000000,22.07,22.2,21.8422,22.17,37055,0
+EPR_G.US,D,20220531,000000,22.05,22.12,21.79,22.12,31402,0
+EPR_G.US,D,20220601,000000,22.07,22.08,21.8001,21.98,7827,0
+EPR_G.US,D,20220602,000000,22.15,22.41,22,22.41,6483,0
+EPR_G.US,D,20220603,000000,22.35,22.42,22.14,22.42,11808,0
+EPR_G.US,D,20220606,000000,22.4496,22.72,22.35,22.72,32825,0
+EPR_G.US,D,20220607,000000,22.72,22.8,22.545,22.8,17761,0
+EPR_G.US,D,20220608,000000,22.72,22.8249,22.72,22.8001,4257,0
+EPR_G.US,D,20220609,000000,22.735,22.735,22.55,22.65,16171,0
+EPR_G.US,D,20220610,000000,22.51,22.65,22.24,22.65,17941,0
+EPR_G.US,D,20220613,000000,22.38,22.38,21.01,21.42,30804,0
+EPR_G.US,D,20220614,000000,21.25,21.25,20.43,20.6,14979,0
+EPR_G.US,D,20220615,000000,21.2401,21.69,21.23,21.3,15778,0
+EPR_G.US,D,20220616,000000,21.0695,21.1,20.58,20.9701,12044,0
+EPR_G.US,D,20220617,000000,21.2,21.2659,20.4,20.4,3890,0
+EPR_G.US,D,20220621,000000,20.47,21.152,20.47,20.59,5154,0
+EPR_G.US,D,20220622,000000,21.0901,21.5223,21.01,21.25,5472,0
+EPR_G.US,D,20220623,000000,21.38,21.67,21.35,21.4,2534,0
+EPR_G.US,D,20220624,000000,21.52,21.76,21.486,21.635,5107,0
+EPR_G.US,D,20220627,000000,21.7,21.85,21.7,21.79,6761,0
+EPR_G.US,D,20220628,000000,21.75,21.9,21.67,21.81,7239,0
+EPR_G.US,D,20220629,000000,21.55,21.55,21.17,21.17,15805,0
+EPR_G.US,D,20220630,000000,21.3202,21.61,21.23,21.61,2299,0
+EPR_G.US,D,20220701,000000,21.61,21.82,21.4,21.78,6828,0
+EPR_G.US,D,20220705,000000,21.6,21.6,21.23,21.5301,1199,0
+EPR_G.US,D,20220706,000000,21.6927,21.84,21.5,21.84,9415,0
+EPR_G.US,D,20220707,000000,21.84,23.225,21.84,22.63,41708,0
+EPR_G.US,D,20220708,000000,22.67,23.19,22.65,22.89,16304,0
+EPR_G.US,D,20220711,000000,22.71,22.83,22.71,22.8,6947,0
+EPR_G.US,D,20220712,000000,22.86,23.03,22.85,22.92,26440,0
+EPR_G.US,D,20220713,000000,22.74,23.0966,22.52,23.09,15563,0
+EPR_G.US,D,20220714,000000,23.08,23.14,22.9301,23.04,20437,0
+EPR_G.US,D,20220715,000000,23.15,23.29,23.08,23.08,8159,0
+EPR_G.US,D,20220718,000000,23.31,23.45,23.23,23.23,22474,0
+EPR_G.US,D,20220719,000000,23.23,23.5,23.23,23.31,17274,0
+EPR_G.US,D,20220720,000000,23.4,23.43,23.34,23.34,58338,0
+EPR_G.US,D,20220721,000000,23.4,23.42,23.2626,23.36,2818,0
+EPR_G.US,D,20220722,000000,23.3999,23.3999,23.28,23.295,7837,0
+EPR_G.US,D,20220725,000000,23.19,23.33,23.16,23.17,23008,0
+EPR_G.US,D,20220726,000000,23.05,23.245,23.05,23.19,3017,0
+EPR_G.US,D,20220727,000000,23.17,23.2899,23.1501,23.27,12754,0
+EPR_G.US,D,20220728,000000,22.88,23.38,22.88,23.2,19695,0
+EPR_G.US,D,20220729,000000,23.2921,24.04,23.26,24.04,56872,0
+EPR_G.US,D,20220801,000000,23.8,23.87,23.67,23.86,13718,0
+EPR_G.US,D,20220802,000000,23.8401,24.24,23.84,24.13,26313,0
+EPR_G.US,D,20220803,000000,24.09,24.4,24.0117,24.32,10661,0
+EPR_G.US,D,20220804,000000,24.25,24.25,23.98,24.2,7548,0
+EPR_G.US,D,20220805,000000,23.9607,24.01,23.81,23.82,1328,0
+EPR_G.US,D,20220808,000000,24,24,23.85,23.93,2475,0
+EPR_G.US,D,20220809,000000,23.85,23.85,23.6653,23.77,2892,0
+EPR_G.US,D,20220810,000000,23.8,24.1422,23.8,23.89,31467,0
+EPR_G.US,D,20220811,000000,23.9,23.9,23.61,23.75,23851,0
+EPR_G.US,D,20220812,000000,23.72,23.9239,23.72,23.85,31669,0
+EPR_G.US,D,20220815,000000,24.04,24.1699,23.87,23.92,6489,0
+EPR_G.US,D,20220816,000000,24.07,24.07,23.75,23.98,19133,0
+EPR_G.US,D,20220817,000000,23.8,23.97,23,23.62,84561,0
+EPR_G.US,D,20220818,000000,23.56,23.95,23.56,23.86,11643,0
+EPR_G.US,D,20220819,000000,23.64,23.73,22.681,23.49,51750,0
+EPR_G.US,D,20220822,000000,23.31,23.49,23.04,23.2,17902,0
+EPR_G.US,D,20220823,000000,23.135,23.4,22.6,22.82,31919,0
+EPR_G.US,D,20220824,000000,22.82,23.28,22.82,22.84,60433,0
+EPR_G.US,D,20220825,000000,22.9257,23.03,22.9257,23.03,2912,0
+EPR_G.US,D,20220826,000000,23.09,23.34,22.9,23.07,22913,0
+EPR_G.US,D,20220829,000000,22.91,23.19,22.76,22.8,13091,0
+EPR_G.US,D,20220830,000000,22.84,22.995,22.36,22.43,13600,0
+EPR_G.US,D,20220831,000000,22.44,22.49,21.9,22.06,11069,0
+EPR_G.US,D,20220901,000000,21.83,21.84,21.11,21.4,49091,0
+EPR_G.US,D,20220902,000000,21.41,21.63,21.32,21.57,2687,0
+EPR_G.US,D,20220906,000000,21.32,21.407,21.03,21.19,11699,0
+EPR_G.US,D,20220907,000000,21.45,21.45,21.16,21.16,1145,0
+EPR_G.US,D,20220908,000000,21.06,21.31,21.06,21.2,6195,0
+EPR_G.US,D,20220909,000000,21.36,21.46,21.18,21.18,6617,0
+EPR_G.US,D,20220912,000000,21.5,21.65,21.1,21.29,33320,0
+EPR_G.US,D,20220913,000000,21.17,21.17,20.5,20.93,21165,0
+EPR_G.US,D,20220914,000000,20.95,21.049,20.65,20.65,2390,0
+EPR_G.US,D,20220915,000000,20.88,21,20.88,21,2134,0
+EPR_G.US,D,20220916,000000,20.71,20.71,20.49,20.68,7665,0
+EPR_G.US,D,20220919,000000,20.24,20.7089,20.24,20.7089,7144,0
+EPR_G.US,D,20220920,000000,20.68,20.98,20.1,20.45,10643,0
+EPR_G.US,D,20220921,000000,20.45,20.48,20.26,20.26,5392,0
+EPR_G.US,D,20220922,000000,20.4333,20.4333,19.82,19.96,3385,0
+EPR_G.US,D,20220923,000000,19.51,19.51,19.02,19.45,7137,0
+EPR_G.US,D,20220926,000000,19.051,19.1,18.11,18.35,32477,0
+EPR_G.US,D,20220927,000000,18.49,18.49,17.9909,18.35,53614,0
+EPR_G.US,D,20220928,000000,18.22,18.88,18.03,18.88,9019,0
+EPR_G.US,D,20220929,000000,18.34,18.34,17.64,18.12,11827,0
+EPR_G.US,D,20220930,000000,18.12,18.12,17.52,17.94,29923,0
+EPR_G.US,D,20221003,000000,18,18.22,17.9,18.05,21894,0
+EPR_G.US,D,20221004,000000,18.28,18.49,18.02,18.37,25846,0
+EPR_G.US,D,20221005,000000,18.46,18.5,18.37,18.49,3756,0
+EPR_G.US,D,20221006,000000,18.4402,18.81,18.4402,18.81,7408,0
+EPR_G.US,D,20221007,000000,18.75,18.75,18.12,18.38,5860,0
+EPR_G.US,D,20221010,000000,18.38,18.515,18.055,18.33,5605,0
+EPR_G.US,D,20221011,000000,18.05,18.42,18.05,18.06,1463,0
+EPR_G.US,D,20221012,000000,18.415,18.6999,18.13,18.2,19493,0
+EPR_G.US,D,20221013,000000,18.16,18.21,18.08,18.14,9134,0
+EPR_G.US,D,20221014,000000,18.45,18.48,18.1,18.2,8553,0
+EPR_G.US,D,20221017,000000,18.46,18.6,18.13,18.6,5621,0
+EPR_G.US,D,20221018,000000,18.64,18.66,18.48,18.48,2977,0
+EPR_G.US,D,20221019,000000,18.43,18.43,17.8245,17.9951,9856,0
+EPR_G.US,D,20221020,000000,18.01,18.07,17.8,18,8915,0
+EPR_G.US,D,20221021,000000,17.87,17.9384,17.65,17.8649,6603,0
+EPR_G.US,D,20221024,000000,17.81,17.81,17.09,17.09,12491,0
+EPR_G.US,D,20221025,000000,17.09,17.24,17,17.13,43388,0
+EPR_G.US,D,20221026,000000,17.09,17.3861,16.9326,17.02,11268,0
+EPR_G.US,D,20221027,000000,17.17,17.17,16.82,16.99,11912,0
+EPR_G.US,D,20221028,000000,17,17.15,16.9,17.01,8090,0
+EPR_G.US,D,20221031,000000,16.88,17.01,16.78,16.85,25273,0
+EPR_G.US,D,20221101,000000,17,17,16.77,16.9,15391,0
+EPR_G.US,D,20221102,000000,16.93,16.93,16.44,16.45,7917,0
+EPR_G.US,D,20221103,000000,16.36,16.36,15.43,16.33,53510,0
+EPR_G.US,D,20221104,000000,16.44,16.9211,16.405,16.7,7154,0
+EPR_G.US,D,20221107,000000,16.69,16.73,16.6,16.65,12948,0
+EPR_G.US,D,20221108,000000,16.81,17.512,16.81,16.82,16333,0
+EPR_G.US,D,20221109,000000,16.95,17.76,16.95,17.3,27950,0
+EPR_G.US,D,20221110,000000,17.66,17.66,17.47,17.52,33322,0
+EPR_G.US,D,20221111,000000,17.57,17.7399,17.47,17.52,17100,0
+EPR_G.US,D,20221114,000000,17.5,17.6,17.29,17.43,16794,0
+EPR_G.US,D,20221115,000000,17.52,17.72,17.5,17.55,15969,0
+EPR_G.US,D,20221116,000000,17.6115,17.79,17.51,17.77,12977,0
+EPR_G.US,D,20221117,000000,17.7,18.95,17.7,18.25,26002,0
+EPR_G.US,D,20221118,000000,17.94,18.05,17.78,17.78,6325,0
+EPR_G.US,D,20221121,000000,17.9,17.91,17.61,17.65,34975,0
+EPR_G.US,D,20221122,000000,18.435,18.5209,17.85,17.94,2098,0
+EPR_G.US,D,20221123,000000,18.1,18.1,17.8,17.8,2654,0
+EPR_G.US,D,20221125,000000,17.85,17.98,17.85,17.9122,2836,0
+EPR_G.US,D,20221128,000000,17.98,17.9969,17.765,17.79,4936,0
+EPR_G.US,D,20221129,000000,17.85,17.85,17.75,17.82,3668,0
+EPR_G.US,D,20221130,000000,17.8,18.43,17.67,18.21,8935,0
+EPR_G.US,D,20221201,000000,18.11,18.61,18.0972,18.59,3707,0
+EPR_G.US,D,20221202,000000,18.57,18.68,18.39,18.4536,5760,0
+EPR_G.US,D,20221205,000000,18.45,18.45,17.91,17.91,8234,0
+EPR_G.US,D,20221206,000000,18.1031,18.67,17.9702,18.08,2876,0
+EPR_G.US,D,20221207,000000,18.0999,18.106,18.08,18.1,5897,0
+EPR_G.US,D,20221208,000000,18.08,18.7331,18.08,18.1,4751,0
+EPR_G.US,D,20221209,000000,18.12,18.2948,17.95,17.95,1961,0
+EPR_G.US,D,20221212,000000,18.07,18.07,17.45,17.45,5545,0
+EPR_G.US,D,20221213,000000,17.87,17.875,17.41,17.53,6828,0
+EPR_G.US,D,20221214,000000,17.5709,17.72,17.42,17.53,9825,0
+EPR_G.US,D,20221215,000000,17.3407,17.5299,17.2818,17.35,4632,0
+EPR_G.US,D,20221216,000000,17.34,17.34,17.2,17.2,4381,0
+EPR_G.US,D,20221219,000000,17.33,17.69,17.2,17.4,12298,0
+EPR_G.US,D,20221220,000000,17.18,17.49,17.18,17.48,6024,0
+EPR_G.US,D,20221221,000000,17.43,17.805,17.43,17.75,7010,0
+EPR_G.US,D,20221222,000000,17.56,18.07,17.4,17.79,25258,0
+EPR_G.US,D,20221223,000000,17.68,17.8744,17.46,17.7,13598,0
+EPR_G.US,D,20221227,000000,17.63,18.34,17.59,18.34,20852,0
+EPR_G.US,D,20221228,000000,18.25,18.25,17.61,17.7,13893,0
+EPR_G.US,D,20221229,000000,17.53,17.8,17.01,17.15,42170,0
+EPR_G.US,D,20221230,000000,17.4,17.45,16.7,16.79,33642,0
+EPR_G.US,D,20230103,000000,16.83,17.025,16.79,16.9,3229,0
+EPR_G.US,D,20230104,000000,17.15,17.3974,17,17.25,4682,0
+EPR_G.US,D,20230105,000000,17.25,17.3,17.048,17.07,11454,0
+EPR_G.US,D,20230106,000000,17.26,17.67,17.2,17.67,13724,0
+EPR_G.US,D,20230109,000000,17.715,17.95,17.67,17.95,20968,0
+EPR_G.US,D,20230110,000000,17.9,18.1,17.9,18.08,11554,0
+EPR_G.US,D,20230111,000000,18.11,18.42,18,18.395,12861,0
+EPR_G.US,D,20230112,000000,18.38,18.66,18.16,18.42,5301,0
+EPR_G.US,D,20230113,000000,18.6,18.83,18.6,18.76,3710,0
+EPR_G.US,D,20230117,000000,18.99,19.38,18.955,19.14,17780,0
+EPR_G.US,D,20230118,000000,19.41,19.424,19.0001,19.16,24100,0
+EPR_G.US,D,20230119,000000,19.16,19.3899,18.78,18.85,16353,0
+EPR_G.US,D,20230120,000000,18.95,19,18.79,18.84,7171,0
+EPR_G.US,D,20230123,000000,19,19.29,19,19.16,7151,0
+EPR_G.US,D,20230124,000000,19.2,19.425,19.19,19.25,5702,0
+EPR_G.US,D,20230125,000000,19.21,19.46,19.18,19.46,7227,0
+EPR_G.US,D,20230126,000000,19.68,19.7399,19.3891,19.4,11542,0
+EPR_G.US,D,20230127,000000,19.94,20.155,19.3732,20.03,14601,0
+EPR_G.US,D,20230130,000000,19.99,19.99,19.8,19.8,3489,0
+EPR_G.US,D,20230131,000000,19.72,20.35,19.72,20.22,21586,0
+EPR_G.US,D,20230201,000000,20.02,20.32,19.845,20.32,9985,0
+EPR_G.US,D,20230202,000000,20.35,20.77,20.35,20.69,17669,0
+EPR_G.US,D,20230203,000000,20.42,20.66,20.1,20.22,12444,0
+EPR_G.US,D,20230206,000000,20.18,20.39,20.18,20.32,7938,0
+EPR_G.US,D,20230207,000000,20.41,20.485,20.25,20.25,9672,0
+EPR_G.US,D,20230208,000000,20.248,20.29,20.14,20.22,1636,0
+EPR_G.US,D,20230209,000000,20.18,20.18,19.8172,19.93,3781,0
+EPR_G.US,D,20230210,000000,19.903,19.9983,19.84,19.96,4915,0
+EPR_G.US,D,20230213,000000,19.99,20.19,19.99,20.19,4838,0
+EPR_G.US,D,20230214,000000,20.1699,20.45,20.06,20.3291,4513,0
+EPR_G.US,D,20230215,000000,20.31,20.31,19.96,19.96,8837,0
+EPR_G.US,D,20230216,000000,19.91,20.1302,19.9044,20.03,7421,0
+EPR_G.US,D,20230217,000000,20.06,20.06,19.7201,19.7201,2308,0
+EPR_G.US,D,20230221,000000,19.7,19.8425,19.69,19.78,9201,0
+EPR_G.US,D,20230222,000000,19.7,20.02,19.7,19.7798,4319,0
+EPR_G.US,D,20230223,000000,20.0614,20.0614,19.7598,19.8,2116,0
+EPR_G.US,D,20230224,000000,19.9,19.9,19.22,19.3342,4266,0
+EPR_G.US,D,20230227,000000,19.59,19.72,19.3737,19.3737,2038,0
+EPR_G.US,D,20230228,000000,19.38,19.83,19.38,19.55,14068,0
+EPR_G.US,D,20230301,000000,19.75,19.75,19.16,19.47,4759,0
+EPR_G.US,D,20230302,000000,19.47,19.47,19.19,19.26,6451,0
+EPR_G.US,D,20230303,000000,19.24,19.4499,19.22,19.24,15772,0
+EPR_G.US,D,20230306,000000,19.32,19.32,19.09,19.1699,5324,0
+EPR_G.US,D,20230307,000000,19.14,19.15,18.8,18.8,10106,0
+EPR_G.US,D,20230308,000000,19.33,19.33,18.716,18.73,16126,0
+EPR_G.US,D,20230309,000000,18.71,18.7899,18.25,18.3065,14034,0
+EPR_G.US,D,20230310,000000,18.01,18.01,17.62,17.7859,8436,0
+EPR_G.US,D,20230313,000000,17.34,17.96,17.2485,17.83,22058,0
+EPR_G.US,D,20230314,000000,17.96,18.2999,17.63,17.63,12710,0
+EPR_G.US,D,20230315,000000,17.6,17.745,17.46,17.5,10610,0
+EPR_G.US,D,20230316,000000,17.7401,17.94,17.34,17.5,9978,0
+EPR_G.US,D,20230317,000000,17.55,17.55,16.976,17.16,17944,0
+EPR_G.US,D,20230320,000000,17.21,17.31,17.12,17.2,13633,0
+EPR_G.US,D,20230321,000000,17.495,17.495,17.34,17.4,6000,0
+EPR_G.US,D,20230322,000000,17.57,17.57,17.11,17.11,27306,0
+EPR_G.US,D,20230323,000000,17.0501,17.21,16.77,16.89,8165,0
+EPR_G.US,D,20230324,000000,17.115,17.115,16.7,16.76,4506,0
+EPR_G.US,D,20230327,000000,16.94,17,16.76,16.92,14020,0
+EPR_G.US,D,20230328,000000,16.95,17.65,16.95,17.64,12579,0
+EPR_G.US,D,20230329,000000,17.56,17.84,17.55,17.61,14108,0
+EPR_G.US,D,20230330,000000,17.62,17.82,17.19,17.28,16114,0
+EPR_G.US,D,20230331,000000,17.23,17.78,16.73,16.74,137323,0
+EPR_G.US,D,20230403,000000,17,17.58,16.69,17.38,30834,0
+EPR_G.US,D,20230404,000000,17.45,17.71,17.315,17.71,14638,0
+EPR_G.US,D,20230405,000000,17.8,17.8,17.55,17.7,6675,0
+EPR_G.US,D,20230406,000000,17.25,18.01,17.25,18.01,10690,0
+EPR_G.US,D,20230410,000000,18,18.1,17.97,18.045,8132,0
+EPR_G.US,D,20230411,000000,18.1013,18.49,18.1013,18.35,7367,0
+EPR_G.US,D,20230412,000000,18.52,18.68,18.3,18.4,9758,0
+EPR_G.US,D,20230413,000000,18.56,18.65,18.31,18.6,6879,0
+EPR_G.US,D,20230414,000000,18.6,18.629,18.4,18.485,7666,0
+EPR_G.US,D,20230417,000000,18.6,18.63,18.47,18.625,7663,0
+EPR_G.US,D,20230418,000000,18.74,18.74,18.5,18.72,5335,0
+EPR_G.US,D,20230419,000000,18.75,18.8067,18.5457,18.67,5079,0
+EPR_G.US,D,20230420,000000,18.5,18.81,18.5,18.6,5702,0
+EPR_G.US,D,20230421,000000,18.5,18.88,18.5,18.65,3137,0
+EPR_G.US,D,20230424,000000,18.5001,18.6345,18.5,18.613,2576,0
+EPR_G.US,D,20230425,000000,18.67,18.8,18.67,18.6727,4725,0
+EPR_G.US,D,20230426,000000,18.78,18.9179,18.5,18.6,14047,0
+EPR_G.US,D,20230427,000000,18.53,19.11,18.5,18.9999,11145,0
+EPR_G.US,D,20230428,000000,18.96,19.71,18.96,19.6,18013,0
+EPR_G.US,D,20230501,000000,19.39,19.52,19.39,19.41,3978,0
+EPR_G.US,D,20230502,000000,19.27,19.27,19.01,19.02,8074,0
+EPR_G.US,D,20230503,000000,19.08,19.39,18.9182,19.21,12012,0
+EPR_G.US,D,20230504,000000,19.25,19.26,18.81,18.95,14804,0
+EPR_G.US,D,20230505,000000,19.04,19.15,18.8987,19.03,5593,0
+EPR_G.US,D,20230508,000000,19,19.18,19,19.09,3077,0
+EPR_G.US,D,20230509,000000,19.3139,19.44,18.9997,19.013,3995,0
+EPR_G.US,D,20230510,000000,19.27,19.27,18.97,18.97,6281,0
+EPR_G.US,D,20230511,000000,19.1481,19.29,19,19,9183,0
+EPR_G.US,D,20230512,000000,19.37,19.37,18.99,19.14,4579,0
+EPR_G.US,D,20230515,000000,19.06,19.2088,19.02,19.19,4578,0
+EPR_G.US,D,20230516,000000,19.04,19.04,18.7,18.7,10412,0
+EPR_G.US,D,20230517,000000,18.8497,19,18.848,19,3482,0
+EPR_G.US,D,20230518,000000,19.1,19.12,18.7,18.7,3710,0
+EPR_G.US,D,20230519,000000,18.68,18.9135,18.66,18.66,11385,0
+EPR_G.US,D,20230522,000000,18.66,18.7,18.539,18.69,17895,0
+EPR_G.US,D,20230523,000000,18.55,18.9,18.55,18.83,7838,0
+EPR_G.US,D,20230524,000000,19.04,19.04,18.6,18.6,1640,0
+EPR_G.US,D,20230525,000000,18.64,18.64,18.09,18.24,9892,0
+EPR_G.US,D,20230526,000000,18.11,18.17,18,18.06,20293,0
+EPR_G.US,D,20230530,000000,18.06,18.17,18,18.03,8505,0
+EPR_G.US,D,20230531,000000,18.07,18.11,17.7,18.11,31433,0
+EPR_G.US,D,20230601,000000,18.13,18.13,17.85,17.96,64461,0
+EPR_G.US,D,20230602,000000,18,19.28,18,19.08,30733,0
+EPR_G.US,D,20230605,000000,19.08,19.08,18.6,18.75,8781,0
+EPR_G.US,D,20230606,000000,18.98,19.3784,18.8678,19.37,8676,0
+EPR_G.US,D,20230607,000000,19.49,19.63,19.4276,19.45,8837,0
+EPR_G.US,D,20230608,000000,19.52,19.59,19.5,19.5885,2233,0
+EPR_G.US,D,20230609,000000,19.67,19.75,19.5,19.75,4254,0
+EPR_G.US,D,20230612,000000,19.89,19.89,19.6499,19.74,2616,0
+EPR_G.US,D,20230613,000000,19.89,20.06,19.8782,19.94,5474,0
+EPR_G.US,D,20230614,000000,20.1399,20.14,19.9801,20.14,9722,0
+EPR_G.US,D,20230615,000000,20.24,20.24,19.84,19.84,3504,0
+EPR_G.US,D,20230616,000000,19.93,19.9791,19.87,19.95,15738,0
+EPR_G.US,D,20230620,000000,19.96,20.1709,19.96,20.03,10959,0
+EPR_G.US,D,20230621,000000,19.94,19.94,19.65,19.75,12705,0
+EPR_G.US,D,20230622,000000,19.9001,19.9001,19.3084,19.66,6806,0
+EPR_G.US,D,20230623,000000,19.56,19.65,19.48,19.5676,2710,0
+EPR_G.US,D,20230626,000000,19.57,19.97,19.57,19.8645,8938,0
+EPR_G.US,D,20230627,000000,19.9,20.07,19.9,20.07,3092,0
+EPR_G.US,D,20230628,000000,19.95,20.24,19.95,20.125,3769,0
+EPR_G.US,D,20230629,000000,19.85,20.11,19.85,20.11,11661,0
+EPR_G.US,D,20230630,000000,20.03,20.21,19.99,20.13,24310,0
+EPR_G.US,D,20230703,000000,20.07,20.22,20.04,20.22,1346,0
+EPR_G.US,D,20230705,000000,20.06,20.24,20.06,20.24,7094,0
+EPR_G.US,D,20230706,000000,20.08,20.08,19.88,19.9323,7099,0
+EPR_G.US,D,20230707,000000,19.9,20.2399,19.9,20.2192,2723,0
+EPR_G.US,D,20230710,000000,20.14,20.33,20.14,20.2001,3794,0
+EPR_G.US,D,20230711,000000,20.1,20.32,20.01,20.02,6482,0
+EPR_G.US,D,20230712,000000,19.9,20.04,19.41,19.46,21812,0
+EPR_G.US,D,20230713,000000,19.55,19.79,19.5,19.57,7273,0
+EPR_G.US,D,20230714,000000,19.39,19.5,19.21,19.45,18297,0
+EPR_G.US,D,20230717,000000,19.38,19.73,19.352,19.41,12169,0
+EPR_G.US,D,20230718,000000,19.625,19.63,19.1664,19.39,3328,0
+EPR_G.US,D,20230719,000000,19.3384,19.5001,19.29,19.5,10014,0
+EPR_G.US,D,20230720,000000,19.48,19.6,19.47,19.55,3436,0
+EPR_G.US,D,20230721,000000,19.55,19.95,19.195,19.92,17830,0
+EPR_G.US,D,20230724,000000,19.61,19.67,19.3916,19.55,8882,0
+EPR_G.US,D,20230725,000000,19.55,19.6476,19.26,19.43,10304,0
+EPR_G.US,D,20230726,000000,19.55,19.64,19,19.42,5733,0
+EPR_G.US,D,20230727,000000,19.56,19.56,19.28,19.32,4649,0
+EPR_G.US,D,20230728,000000,19.32,19.32,19.115,19.115,2848,0
+EPR_G.US,D,20230731,000000,19.3,19.49,19.1319,19.49,8538,0
+EPR_G.US,D,20230801,000000,19.55,19.61,19.25,19.59,5290,0
+EPR_G.US,D,20230802,000000,19.54,19.54,19.26,19.5,5992,0
+EPR_G.US,D,20230803,000000,19.3885,19.3885,19.01,19.01,10019,0
+EPR_G.US,D,20230804,000000,18.9976,19.18,18.81,18.95,9657,0
+EPR_G.US,D,20230807,000000,19.05,19.11,18.8,18.89,6373,0
+EPR_G.US,D,20230808,000000,18.9,18.9,18.6,18.62,8924,0
+EPR_G.US,D,20230809,000000,18.62,18.72,18.11,18.43,5371,0
+EPR_G.US,D,20230810,000000,18.23,18.59,18.23,18.5125,4819,0
+EPR_G.US,D,20230811,000000,18.31,18.905,18.31,18.78,2191,0
+EPR_G.US,D,20230814,000000,19.11,19.11,18.22,18.3,4752,0
+EPR_G.US,D,20230815,000000,18.2655,18.6999,18.2655,18.475,1605,0
+EPR_G.US,D,20230816,000000,18.62,18.919,18.5605,18.89,3191,0
+EPR_G.US,D,20230817,000000,18.57,18.69,18.52,18.69,1919,0
+EPR_G.US,D,20230818,000000,18.445,18.62,18.445,18.62,2235,0
+EPR_G.US,D,20230821,000000,18.7301,18.95,18.545,18.545,5869,0
+EPR_G.US,D,20230822,000000,18.6899,18.69,18.4,18.405,7578,0
+EPR_G.US,D,20230823,000000,18.4,18.69,18.22,18.69,9548,0
+EPR_G.US,D,20230824,000000,18.57,18.6699,18.57,18.6699,1227,0
+EPR_G.US,D,20230825,000000,18.38,18.52,18.16,18.36,12716,0
+EPR_G.US,D,20230828,000000,18.1,18.54,18.1,18.3,21211,0
+EPR_G.US,D,20230829,000000,18.3,18.6799,18.2247,18.56,4773,0
+EPR_G.US,D,20230830,000000,18.69,18.97,18.4696,18.97,4096,0
+EPR_G.US,D,20230831,000000,18.8995,19.2077,18.781,19.12,19172,0
+EPR_G.US,D,20230901,000000,19.11,19.11,18.93,19.01,2576,0
+EPR_G.US,D,20230905,000000,18.9382,19.02,18.5,18.84,11195,0
+EPR_G.US,D,20230906,000000,18.96,18.96,18.587,18.85,7618,0
+EPR_G.US,D,20230907,000000,18.89,18.89,18.45,18.71,3799,0
+EPR_G.US,D,20230908,000000,18.79,18.7901,18.57,18.79,1130,0
+EPR_G.US,D,20230911,000000,18.92,18.92,18.6,18.65,4751,0
+EPR_G.US,D,20230912,000000,18.5,18.5999,18.39,18.5999,3027,0
+EPR_G.US,D,20230913,000000,18.5,18.5,17.96,18.09,14291,0
+EPR_G.US,D,20230914,000000,18.13,18.3,18,18.29,6669,0
+EPR_G.US,D,20230915,000000,18.19,18.48,18.0401,18.47,41002,0
+EPR_G.US,D,20230918,000000,18.47,18.69,18.47,18.4924,6916,0
+EPR_G.US,D,20230919,000000,18.69,18.69,18.425,18.69,6581,0
+EPR_G.US,D,20230920,000000,18.65,18.949,18.65,18.86,4533,0
+EPR_G.US,D,20230921,000000,18.86,18.86,18.3112,18.32,3174,0
+EPR_G.US,D,20230922,000000,18.59,18.5927,18.435,18.4363,2293,0
+EPR_G.US,D,20230925,000000,18.704,18.71,18.42,18.42,8260,0
+EPR_G.US,D,20230926,000000,18.26,18.26,18.055,18.2299,5265,0
+EPR_G.US,D,20230927,000000,18.2378,18.2378,18.01,18.075,5764,0
+EPR_G.US,D,20230928,000000,17.84,18.16,17.84,18.16,3528,0
+EPR_G.US,D,20230929,000000,18.35,18.66,18.305,18.57,24853,0
+EPR_G.US,D,20231002,000000,18.54,18.54,18.3,18.48,7486,0
+EPR_G.US,D,20231003,000000,18.33,18.33,17.855,18,5634,0
+EPR_G.US,D,20231004,000000,18.05,18.05,17.7,17.95,12358,0
+EPR_G.US,D,20231005,000000,18.1,18.11,17.8301,17.92,3347,0
+EPR_G.US,D,20231006,000000,17.82,18.28,17.75,17.81,10835,0
+EPR_G.US,D,20231009,000000,17.74,18.1,17.74,18.06,5838,0
+EPR_G.US,D,20231010,000000,17.99,18.16,17.98,18.02,8515,0
+EPR_G.US,D,20231011,000000,18.03,18.25,17.9102,18.25,9958,0
+EPR_G.US,D,20231012,000000,18.2,18.21,18.06,18.06,4081,0
+EPR_G.US,D,20231013,000000,17.77,18.25,17.77,18.1699,10221,0
+EPR_G.US,D,20231016,000000,18.27,18.27,18.0682,18.0682,4284,0
+EPR_G.US,D,20231017,000000,17.8,18.08,17.7356,17.87,15549,0
+EPR_G.US,D,20231018,000000,17.9,17.92,17.375,17.59,10938,0
+EPR_G.US,D,20231019,000000,17.48,17.65,17.01,17.01,6475,0
+EPR_G.US,D,20231020,000000,17.01,17.27,17.01,17.27,10208,0
+EPR_G.US,D,20231023,000000,17.33,17.42,17.27,17.37,1233,0
+EPR_G.US,D,20231024,000000,17.25,17.54,17.0301,17.54,4950,0
+EPR_G.US,D,20231025,000000,17.56,17.79,17.1601,17.52,10712,0
+EPR_G.US,D,20231026,000000,17.3,17.63,17.28,17.465,3359,0
+EPR_G.US,D,20231027,000000,17.23,17.52,17.23,17.43,7217,0
+EPR_G.US,D,20231030,000000,17.44,17.44,17.15,17.38,6358,0
+EPR_G.US,D,20231031,000000,17.68,18.03,17.51,18.03,17662,0
+EPR_G.US,D,20231101,000000,17.99,18.41,17.72,18.25,9206,0
+EPR_G.US,D,20231102,000000,18.34,18.84,18.34,18.7,13805,0
+EPR_G.US,D,20231103,000000,19.02,19.32,18.3,19.32,7488,0
+EPR_G.US,D,20231106,000000,19.29,19.29,18.97,19.28,7203,0
+EPR_G.US,D,20231107,000000,19.28,19.28,19.05,19.2081,5588,0
+EPR_G.US,D,20231108,000000,19.14,19.19,18.71,18.82,12343,0
+EPR_G.US,D,20231109,000000,18.66,18.83,18.62,18.66,4157,0
+EPR_G.US,D,20231110,000000,18.4,18.85,18.4,18.75,4901,0
+EPR_G.US,D,20231113,000000,18.8,18.98,18.8,18.96,1505,0
+EPR_G.US,D,20231114,000000,19.19,19.46,19.1,19.31,12790,0
+EPR_G.US,D,20231115,000000,19.38,19.38,19.2,19.3193,6237,0
+EPR_G.US,D,20231116,000000,19.2099,19.35,19.17,19.2881,1844,0
+EPR_G.US,D,20231117,000000,19.1099,19.4,19.0588,19.31,4382,0
+EPR_G.US,D,20231120,000000,19.17,19.3801,19.15,19.34,5945,0
+EPR_G.US,D,20231121,000000,19.0157,19.33,19.0157,19.29,20254,0
+EPR_G.US,D,20231122,000000,19.23,19.34,19.11,19.28,19525,0
+EPR_G.US,D,20231124,000000,19.31,19.31,19.14,19.2175,2070,0
+EPR_G.US,D,20231127,000000,19.11,19.382,19.11,19.27,6982,0
+EPR_G.US,D,20231128,000000,19.25,19.3899,19.25,19.38,8452,0
+EPR_G.US,D,20231129,000000,19.3899,19.51,19.3632,19.5,105727,0
+EPR_G.US,D,20231130,000000,19.4,19.71,19.4,19.68,18906,0
+EPR_G.US,D,20231201,000000,19.58,19.78,19.57,19.78,6518,0
+EPR_G.US,D,20231204,000000,19.75,19.99,19.75,19.94,8610,0
+EPR_G.US,D,20231205,000000,19.86,20.18,19.86,20.1,16200,0
+EPR_G.US,D,20231206,000000,20.04,20.19,20.04,20.15,14551,0
+EPR_G.US,D,20231207,000000,20.12,20.225,19.9962,20.01,19394,0
+EPR_G.US,D,20231208,000000,20,20.11,19.92,19.99,21271,0
+EPR_G.US,D,20231211,000000,20.06,20.29,20.0203,20.29,11632,0
+EPR_G.US,D,20231212,000000,20.19,20.32,20.15,20.27,19314,0
+EPR_G.US,D,20231213,000000,20.21,20.72,20.2,20.63,60477,0
+EPR_G.US,D,20231214,000000,20.72,21.05,20.51,20.5101,20229,0
+EPR_G.US,D,20231215,000000,20.5101,20.8432,20.39,20.39,14060,0
+EPR_G.US,D,20231218,000000,20.41,20.61,20.03,20.53,15929,0
+EPR_G.US,D,20231219,000000,20.41,20.87,20.41,20.53,11926,0
+EPR_G.US,D,20231220,000000,20.6,20.865,20.6,20.72,9996,0
+EPR_G.US,D,20231221,000000,20.8,20.83,20.55,20.775,6055,0
+EPR_G.US,D,20231222,000000,20.69,20.8589,20.69,20.72,10598,0
+EPR_G.US,D,20231226,000000,20.72,20.79,20.6272,20.76,4908,0
+EPR_G.US,D,20231227,000000,20.7336,21.14,20.7336,21.03,7571,0
+EPR_G.US,D,20231228,000000,20.81,20.82,20.57,20.82,3273,0
+EPR_G.US,D,20231229,000000,20.83,20.9512,20.8,20.8,16459,0
+EPR_G.US,D,20240102,000000,20.89,20.98,20.8001,20.88,9978,0
+EPR_G.US,D,20240103,000000,20.8789,20.8789,20.33,20.43,4601,0
+EPR_G.US,D,20240104,000000,20.4,20.4,20.02,20.23,8189,0
+EPR_G.US,D,20240105,000000,20.2,20.385,20.13,20.22,11248,0
+EPR_G.US,D,20240108,000000,20.22,20.44,20.1,20.43,10821,0
+EPR_G.US,D,20240109,000000,20.18,20.43,20.17,20.43,5648,0
+EPR_G.US,D,20240110,000000,20.48,20.59,20.33,20.41,9367,0
+EPR_G.US,D,20240111,000000,20.53,20.53,20.16,20.43,6869,0
+EPR_G.US,D,20240112,000000,20.43,20.51,20.42,20.48,7794,0
+EPR_G.US,D,20240116,000000,20.57,20.57,20.2,20.33,10796,0
+EPR_G.US,D,20240117,000000,20.28,20.28,19.98,20.1,9342,0
+EPR_G.US,D,20240118,000000,19.97,19.97,19.5,19.5,5898,0
+EPR_G.US,D,20240119,000000,19.56,19.89,19.51,19.79,3411,0
+EPR_G.US,D,20240122,000000,19.66,19.7495,19.5,19.5,10850,0
+EPR_G.US,D,20240123,000000,19.63,19.63,19.16,19.45,5835,0
+EPR_G.US,D,20240124,000000,19.48,19.72,19.363,19.54,5326,0
+EPR_G.US,D,20240125,000000,19.57,19.65,19.32,19.6,8729,0
+EPR_G.US,D,20240126,000000,19.55,19.82,19.4106,19.82,4571,0
+EPR_G.US,D,20240129,000000,19.94,19.94,19.6147,19.71,5967,0
+EPR_G.US,D,20240130,000000,19.5,19.79,19.5,19.6,7363,0
+EPR_G.US,D,20240131,000000,19.55,19.85,19.55,19.55,5729,0
+EPR_G.US,D,20240201,000000,19.745,19.745,19.33,19.57,8851,0
+EPR_G.US,D,20240202,000000,19.55,19.56,19.2349,19.34,12043,0
+EPR_G.US,D,20240205,000000,19.32,19.32,19.11,19.12,2418,0
+EPR_G.US,D,20240206,000000,19.17,19.5,19.16,19.46,9155,0
+EPR_G.US,D,20240207,000000,19.4285,19.44,19.33,19.44,4054,0
+EPR_G.US,D,20240208,000000,19.26,19.4599,19.2,19.3784,11134,0
+EPR_G.US,D,20240209,000000,19.3,19.3839,19,19.26,12167,0
+EPR_G.US,D,20240212,000000,19.3443,19.58,19.3443,19.57,10767,0
+EPR_G.US,D,20240213,000000,19.37,19.37,19.0101,19.24,8106,0
+EPR_G.US,D,20240214,000000,19.24,19.48,19.24,19.47,10108,0
+EPR_G.US,D,20240215,000000,19.61,19.69,19.4401,19.67,8770,0
+EPR_G.US,D,20240216,000000,19.63,19.63,19.52,19.555,6418,0
+EPR_G.US,D,20240220,000000,19.56,19.58,19.2815,19.5471,2364,0
+EPR_G.US,D,20240221,000000,19.41,19.7,19.25,19.53,7379,0
+EPR_G.US,D,20240222,000000,19.63,19.73,19.63,19.675,786,0
+EPR_G.US,D,20240223,000000,19.715,19.995,19.715,19.86,7369,0
+EPR_G.US,D,20240226,000000,19.8079,19.8079,19.58,19.8,13114,0
+EPR_G.US,D,20240227,000000,19.8,19.8,19.35,19.3666,12164,0
+EPR_G.US,D,20240228,000000,19.4,19.52,19.38,19.455,7761,0
+EPR_G.US,D,20240229,000000,19.75,19.75,19.05,19.22,34709,0
+EPR_G.US,D,20240301,000000,19.38,19.48,19.32,19.48,5536,0
+EPR_G.US,D,20240304,000000,19.5,19.71,19.5,19.57,8699,0
+EPR_G.US,D,20240305,000000,19.6,19.77,19.6,19.63,11726,0
+EPR_G.US,D,20240306,000000,19.8,19.87,19.71,19.72,11022,0
+EPR_G.US,D,20240307,000000,19.8149,19.86,19.78,19.86,5362,0
+EPR_G.US,D,20240308,000000,19.87,20,19.82,19.925,4366,0
+EPR_G.US,D,20240311,000000,19.98,19.98,19.588,19.78,11339,0
+EPR_G.US,D,20240312,000000,19.71,19.85,19.71,19.81,5363,0
+EPR_G.US,D,20240313,000000,19.75,19.79,19.69,19.73,8676,0
+EPR_G.US,D,20240314,000000,19.74,19.74,19.3601,19.45,10942,0
+EPR_G.US,D,20240315,000000,19.5,19.5,19.4,19.4231,5286,0
+EPR_G.US,D,20240318,000000,19.43,19.5,19.35,19.35,5145,0
+EPR_G.US,D,20240319,000000,19.3604,19.63,19.3604,19.63,3174,0
+EPR_G.US,D,20240320,000000,19.61,19.96,19.59,19.62,16352,0
+EPR_G.US,D,20240321,000000,19.83,19.9,19.72,19.72,2750,0
+EPR_G.US,D,20240322,000000,19.885,19.885,19.7,19.7536,6096,0
+EPR_G.US,D,20240325,000000,19.88,19.88,19.52,19.55,11324,0
+EPR_G.US,D,20240326,000000,19.76,19.76,19.46,19.61,6875,0
+EPR_G.US,D,20240327,000000,19.57,19.69,19.3501,19.52,8921,0
+EPR_G.US,D,20240328,000000,19.4,19.675,18.94,19.04,45679,0
+EPR_G.US,D,20240401,000000,19.28,19.35,19.04,19.21,14893,0
+EPR_G.US,D,20240402,000000,19.12,19.26,18.76,18.98,13287,0
+EPR_G.US,D,20240403,000000,18.97,19.04,18.905,19.03,4264,0
+EPR_G.US,D,20240404,000000,19.05,19.49,19.05,19.47,9677,0
+EPR_G.US,D,20240405,000000,19.16,19.16,19.16,19.16,825,0
+EPR_G.US,D,20240408,000000,19.21,19.4483,19.21,19.36,4142,0
+EPR_G.US,D,20240409,000000,19.43,19.61,19.43,19.61,6966,0
+EPR_G.US,D,20240410,000000,19.451,19.451,19.16,19.42,13412,0
+EPR_G.US,D,20240411,000000,19.51,19.51,19.16,19.16,4067,0
+EPR_G.US,D,20240412,000000,19.17,19.23,19.1,19.18,7575,0
+EPR_G.US,D,20240415,000000,19.03,19.1,18.59,18.64,14270,0
+EPR_G.US,D,20240416,000000,18.5,18.79,18.5,18.6869,8391,0
+EPR_G.US,D,20240417,000000,18.69,19.2336,18.69,18.9336,8234,0
+EPR_G.US,D,20240418,000000,18.88,19,18.8101,18.855,5576,0
+EPR_G.US,D,20240419,000000,18.72,19.0799,18.72,18.8,6457,0
+EPR_G.US,D,20240422,000000,18.87,19.0442,18.82,18.95,13328,0
+EPR_G.US,D,20240423,000000,19.09,19.39,19.09,19.33,4681,0
+EPR_G.US,D,20240424,000000,19.34,19.3499,19.2473,19.265,5831,0
+EPR_G.US,D,20240425,000000,19.19,19.19,18.85,19,9317,0
+EPR_G.US,D,20240426,000000,18.96,19.21,18.93,18.98,3137,0
+EPR_G.US,D,20240429,000000,19.07,19.3292,19.07,19.26,2327,0
+EPR_G.US,D,20240430,000000,19.005,19.2499,18.86,18.86,2430,0
+EPR_G.US,D,20240501,000000,19.05,19.22,18.8293,18.88,6056,0
+EPR_G.US,D,20240502,000000,19.16,19.61,19.05,19.58,20903,0
+EPR_G.US,D,20240503,000000,19.61,19.61,19.4084,19.52,4733,0
+EPR_G.US,D,20240506,000000,19.61,19.8,19.4801,19.5813,8156,0
+EPR_G.US,D,20240507,000000,19.5701,19.7,19.55,19.55,3534,0
+EPR_G.US,D,20240508,000000,19.3069,19.52,19.3069,19.52,2905,0
+EPR_G.US,D,20240509,000000,19.8,19.8,19.55,19.55,11819,0
+EPR_G.US,D,20240510,000000,19.58,19.65,19.4119,19.4119,26692,0
+EPR_G.US,D,20240513,000000,19.5751,19.5751,19.5751,19.5751,1457,0
+EPR_G.US,D,20240514,000000,19.72,19.99,19.72,19.92,17737,0
+EPR_G.US,D,20240515,000000,19.92,19.9255,19.79,19.9255,4795,0
+EPR_G.US,D,20240516,000000,19.99,20,19.99,20,1586,0
+EPR_G.US,D,20240517,000000,20,20.07,20,20.07,7436,0
+EPR_G.US,D,20240520,000000,19.92,19.92,19.65,19.8,12219,0
+EPR_G.US,D,20240521,000000,19.935,19.99,19.8,19.8,16489,0
+EPR_G.US,D,20240522,000000,19.8,19.8,19.56,19.56,16822,0
+EPR_G.US,D,20240523,000000,19.6,19.74,19.49,19.54,25079,0
+EPR_G.US,D,20240524,000000,19.52,19.7052,19.52,19.645,2242,0
+EPR_G.US,D,20240528,000000,19.61,19.655,19.5958,19.61,1584,0
+EPR_G.US,D,20240529,000000,19.47,19.57,19.32,19.32,8311,0
+EPR_G.US,D,20240530,000000,19.41,19.57,19.3988,19.5,5547,0
+EPR_G.US,D,20240531,000000,19.4601,19.75,19.38,19.38,10641,0
+EPR_G.US,D,20240603,000000,19.4442,19.7399,19.4442,19.59,3969,0
+EPR_G.US,D,20240604,000000,19.73,19.98,19.73,19.8,2484,0
+EPR_G.US,D,20240605,000000,19.57,19.61,19.57,19.61,1310,0
+EPR_G.US,D,20240606,000000,19.7634,19.79,19.695,19.72,4916,0
+EPR_G.US,D,20240607,000000,19.6398,19.75,19.62,19.64,1513,0
+EPR_G.US,D,20240610,000000,19.65,19.68,19.32,19.4946,6583,0
+EPR_G.US,D,20240611,000000,19.56,19.56,19.44,19.44,3083,0
+EPR_G.US,D,20240612,000000,19.5797,19.74,19.46,19.46,4348,0
+EPR_G.US,D,20240613,000000,19.36,19.51,19.21,19.51,3282,0
+EPR_G.US,D,20240614,000000,19.5,19.63,19.5,19.63,3942,0
+EPR_G.US,D,20240617,000000,19.52,19.525,19.52,19.525,934,0
+EPR_G.US,D,20240618,000000,19.2501,19.7,19.2501,19.635,4062,0
+EPR_G.US,D,20240620,000000,19.68,19.83,19.65,19.65,2937,0
+EPR_G.US,D,20240621,000000,19.71,19.93,19.71,19.715,3153,0
+EPR_G.US,D,20240624,000000,19.79,19.84,19.75,19.84,2711,0
+EPR_G.US,D,20240625,000000,19.9,19.9,19.59,19.72,2728,0
+EPR_G.US,D,20240626,000000,19.7,19.9,19.67,19.9,10034,0
+EPR_G.US,D,20240627,000000,19.6426,19.95,19.6426,19.81,2586,0
+EPR_G.US,D,20240628,000000,19.45,19.61,19.45,19.56,5017,0
+EPR_G.US,D,20240701,000000,19.57,19.6874,19.45,19.58,9642,0
+EPR_G.US,D,20240702,000000,19.6,19.81,19.55,19.63,4016,0
+EPR_G.US,D,20240703,000000,19.68,19.69,19.68,19.69,1019,0
+EPR_G.US,D,20240705,000000,19.6,19.8,19.57,19.79,2954,0
+EPR_G.US,D,20240708,000000,19.75,19.75,19.66,19.7499,2671,0
+EPR_G.US,D,20240709,000000,19.64,19.75,19.46,19.46,7288,0
+EPR_G.US,D,20240710,000000,19.46,19.61,19.06,19.61,36262,0
+EPR_G.US,D,20240711,000000,19.61,19.66,19.444,19.66,18365,0
+EPR_G.US,D,20240712,000000,19.57,19.8999,19.4721,19.79,34073,0
+EPR_G.US,D,20240715,000000,19.79,19.79,19.57,19.64,15425,0
+EPR_G.US,D,20240716,000000,19.8499,19.94,19.68,19.885,10278,0
+EPR_G.US,D,20240717,000000,19.675,20.21,19.63,20.21,8610,0
+EPR_G.US,D,20240718,000000,20.25,20.3,20.15,20.24,7292,0
+EPR_G.US,D,20240719,000000,20.34,20.34,20.14,20.24,1421,0
+EPR_G.US,D,20240722,000000,20.3058,20.35,20.1,20.35,8342,0
+EPR_G.US,D,20240723,000000,20.3578,20.45,20.3578,20.45,2662,0
+EPR_G.US,D,20240724,000000,20.6479,20.67,20.585,20.6,11090,0
+EPR_G.US,D,20240725,000000,20.17,20.63,20.17,20.61,4057,0
+EPR_G.US,D,20240726,000000,20.38,20.6,20.38,20.6,2444,0
+EPR_G.US,D,20240729,000000,20.55,20.61,20.42,20.54,4321,0
+EPR_G.US,D,20240730,000000,20.61,20.7,20.5207,20.7,639,0
+EPR_G.US,D,20240731,000000,20.57,21.1,20.57,20.98,10096,0
+EPR_G.US,D,20240801,000000,20.5,20.93,20.5,20.79,15230,0
+EPR_G.US,D,20240802,000000,20.89,20.89,20.55,20.58,2316,0
+EPR_G.US,D,20240805,000000,20.37,20.9703,19.9501,20.35,7617,0
+EPR_G.US,D,20240806,000000,20.42,20.81,19.6944,20.81,4681,0
+EPR_G.US,D,20240807,000000,21.22,21.22,20.895,20.93,13085,0
+EPR_G.US,D,20240808,000000,20.665,21.16,20.665,21.16,2497,0
+EPR_G.US,D,20240809,000000,20.775,20.82,20.5501,20.7,5839,0
+EPR_G.US,D,20240812,000000,20.645,20.645,20.55,20.57,3588,0
+EPR_G.US,D,20240813,000000,20.6324,20.9,20.6171,20.89,3401,0
+EPR_G.US,D,20240814,000000,20.94,20.94,20.9,20.91,9025,0
+EPR_G.US,D,20240815,000000,20.9,20.91,20.64,20.9,2564,0
+EPR_G.US,D,20240816,000000,20.89,21.25,20.89,21.08,6437,0
+EPR_G.US,D,20240819,000000,21.15,21.35,21.14,21.35,5347,0
+EPR_G.US,D,20240820,000000,21.35,21.73,21.2726,21.66,5368,0
+EPR_G.US,D,20240821,000000,21.65,21.9,21.65,21.89,8588,0
+EPR_G.US,D,20240822,000000,21.8007,21.8007,21.785,21.785,1350,0
+EPR_G.US,D,20240823,000000,21.91,22,21.89,21.978,16288,0
+EPR_G.US,D,20240826,000000,21.99,22.08,21.9001,21.98,2085,0
+EPR_G.US,D,20240827,000000,22.21,22.26,22.1116,22.2067,9666,0
+EPR_G.US,D,20240828,000000,22.155,22.155,21.81,22.14,1058,0
+EPR_G.US,D,20240829,000000,22.09,22.21,22.0064,22.0064,829,0
+EPR_G.US,D,20240830,000000,22.16,23.38,22.16,23.01,59030,0
+EPR_G.US,D,20240903,000000,22.94,22.94,22.51,22.64,15131,0
+EPR_G.US,D,20240904,000000,22.56,22.8,22.56,22.75,9820,0
+EPR_G.US,D,20240905,000000,22.8319,22.88,22.81,22.81,4977,0
+EPR_G.US,D,20240906,000000,22.7,22.7,22.4724,22.58,4249,0
+EPR_G.US,D,20240909,000000,22.35,22.64,22.26,22.58,22365,0
+EPR_G.US,D,20240910,000000,22.62,22.72,22.53,22.68,10035,0
+EPR_G.US,D,20240911,000000,22.29,22.7,22.16,22.63,9816,0
+EPR_G.US,D,20240912,000000,22.505,22.75,22.505,22.72,5385,0
+EPR_G.US,D,20240913,000000,22.7,22.87,22.5701,22.86,7843,0
+EPR_G.US,D,20240916,000000,22.9,22.95,22.8,22.8,8415,0
+EPR_G.US,D,20240917,000000,22.8,22.865,22.8,22.82,8728,0
+EPR_G.US,D,20240918,000000,22.91,22.91,22.63,22.74,9233,0
+EPR_G.US,D,20240919,000000,22.94,22.94,22.78,22.88,4530,0
+EPR_G.US,D,20240920,000000,22.92,23,22.716,22.98,5202,0
+EPR_G.US,D,20240923,000000,23.08,23.16,22.86,22.86,4926,0
+EPR_G.US,D,20240924,000000,22.96,23.35,22.9499,23.35,2468,0
+EPR_G.US,D,20240925,000000,23.5,23.5,23.2,23.3,2798,0
+EPR_G.US,D,20240926,000000,23.23,23.4,23.1867,23.1867,4352,0
+EPR_G.US,D,20240927,000000,23.35,23.35,23.35,23.35,387,0
+EPR_G.US,D,20240930,000000,22.72,23,22.68,22.99,6882,0
+EPR_G.US,D,20241001,000000,23.09,23.15,22.86,22.98,7631,0
+EPR_G.US,D,20241002,000000,23.0283,23.0283,22.56,22.87,7294,0
+EPR_G.US,D,20241003,000000,22.95,22.95,22.73,22.76,8498,0
+EPR_G.US,D,20241004,000000,22.6,22.77,22.58,22.77,5390,0
+EPR_G.US,D,20241007,000000,22.65,22.77,22.4742,22.54,6083,0
+EPR_G.US,D,20241008,000000,22.54,22.86,22.54,22.67,1633,0
+EPR_G.US,D,20241009,000000,22.8756,22.992,22.71,22.82,4280,0
+EPR_G.US,D,20241010,000000,22.96,22.96,22.72,22.72,3626,0
+EPR_G.US,D,20241011,000000,22.7564,23.17,22.7564,23.12,6085,0
+EPR_G.US,D,20241014,000000,23.15,23.23,23.01,23.165,9311,0
+EPR_G.US,D,20241015,000000,23.26,23.3982,22.91,23.23,12464,0
+EPR_G.US,D,20241016,000000,23.36,23.39,23.15,23.23,9232,0
+EPR_G.US,D,20241017,000000,23.19,23.26,22.95,23.14,17517,0
+EPR_G.US,D,20241018,000000,23.2934,23.3546,22.97,23.19,12883,0
+EPR_G.US,D,20241021,000000,23.26,23.26,22.7701,23.01,5055,0
+EPR_G.US,D,20241022,000000,23,23,22.64,22.7,26133,0
+EPR_G.US,D,20241023,000000,22.75,22.75,22.17,22.51,17928,0
+EPR_G.US,D,20241024,000000,22.54,22.5453,22.14,22.28,8092,0
+EPR_G.US,D,20241025,000000,22.5,22.5104,22.14,22.31,4363,0
+EPR_G.US,D,20241028,000000,22.41,22.64,22.14,22.64,9545,0
+EPR_G.US,D,20241029,000000,22.54,22.54,21.8,21.86,24852,0
+EPR_G.US,D,20241030,000000,21.87,22.26,21.84,22.045,13414,0
+EPR_G.US,D,20241031,000000,22.1,22.1,21.715,21.91,3522,0
+EPR_G.US,D,20241101,000000,22.39,22.39,21.15,21.15,2824,0
+EPR_G.US,D,20241104,000000,21.24,21.96,21.24,21.44,3031,0
+EPR_G.US,D,20241105,000000,21.41,21.6,21.41,21.6,6363,0
+EPR_G.US,D,20241106,000000,21.74,21.84,21.6,21.6,1970,0
+EPR_G.US,D,20241107,000000,21.55,21.84,21.55,21.7,5020,0
+EPR_G.US,D,20241108,000000,21.84,21.85,21.84,21.85,1499,0
+EPR_G.US,D,20241111,000000,21.8,22.09,21.72,21.91,2719,0
+EPR_G.US,D,20241112,000000,22.06,22.06,21.8238,21.89,1781,0
+EPR_G.US,D,20241113,000000,21.865291,21.975,21.59,21.91,23684,0
+EPR_G.US,D,20241114,000000,21.8643,22.4,21.8,21.91,19560,0
+EPR_G.US,D,20241115,000000,21.77,21.9,21.5723,21.86,4070,0
+EPR_G.US,D,20241118,000000,21.86,21.9,21.6904,21.81,1617,0
+EPR_G.US,D,20241119,000000,21.66,21.75,21.66,21.68,1791,0
+EPR_G.US,D,20241120,000000,21.62,21.88,21.6,21.77,6002,0
+EPR_G.US,D,20241121,000000,21.88,21.9534,21.8,21.9534,5311,0
+EPR_G.US,D,20241122,000000,22.11,22.1561,22.0802,22.1,2887,0
+EPR_G.US,D,20241125,000000,22.1,22.25,22.1,22.25,3578,0
+EPR_G.US,D,20241126,000000,22.1,22.24,22.07,22.16,5223,0
+EPR_G.US,D,20241127,000000,22.1746,22.18,22.04,22.0802,3981,0
+EPR_G.US,D,20241129,000000,22.237,22.25,22.23,22.25,905,0
+EPR_G.US,D,20241202,000000,22,22.0678,22,22.065,1676,0
+EPR_G.US,D,20241203,000000,21.89,21.91,21.89,21.89,2615,0
+EPR_G.US,D,20241204,000000,21.8901,22.2046,21.8901,22.07,4407,0
+EPR_G.US,D,20241205,000000,22.08,22.08,22,22.03,1442,0
+EPR_G.US,D,20241206,000000,22.03,22.24,22.0065,22.1001,2477,0
+EPR_G.US,D,20241209,000000,22.1199,22.1489,21.74,21.85,23197,0
+EPR_G.US,D,20241210,000000,21.82,22.13,21.72,21.93,10131,0
+EPR_G.US,D,20241211,000000,22.0199,22.02,21.6,21.68,13473,0
+EPR_G.US,D,20241212,000000,21.88,22.14,21.31,21.57,12852,0
+EPR_G.US,D,20241213,000000,21.5,21.5,21.19,21.4,3479,0
+EPR_G.US,D,20241216,000000,21.89,22.02,21.2,21.44,24192,0
+EPR_G.US,D,20241217,000000,21.62,21.6665,21.4,21.53,7768,0
+EPR_G.US,D,20241218,000000,21.3745,21.58,21.0101,21.0101,4221,0
+EPR_G.US,D,20241219,000000,21.2515,21.2515,20.7,20.93,6288,0
+EPR_G.US,D,20241220,000000,20.97,20.97,20.96,20.97,919,0
+EPR_G.US,D,20241223,000000,21.08,21.14,20.25,20.66,11657,0
+EPR_G.US,D,20241224,000000,20.66,20.71,20.48,20.71,3031,0
+EPR_G.US,D,20241226,000000,20.65,20.65,20.11,20.5,12931,0
+EPR_G.US,D,20241227,000000,20.71,20.75,20.42,20.52,8291,0
+EPR_G.US,D,20241230,000000,20.14,20.52,20.12,20.4,8552,0
+EPR_G.US,D,20241231,000000,20.32,20.51,19.49,19.75,61085,0
+EPR_G.US,D,20250102,000000,20.06,20.49,19.77,20.12,4647,0
+EPR_G.US,D,20250103,000000,19.95,20.12,19.801,19.96,8613,0
+EPR_G.US,D,20250106,000000,19.94,20.05,19.91,20,24071,0
+EPR_G.US,D,20250107,000000,19.9963,20.12,19.9,19.92,10783,0
+EPR_G.US,D,20250108,000000,20.04,20.0586,19.6127,19.85,12594,0
+EPR_G.US,D,20250110,000000,19.67,19.67,19.46,19.46,22711,0
+EPR_G.US,D,20250113,000000,19.46,19.6,19.02,19.4,33920,0
+EPR_G.US,D,20250114,000000,19.35,19.49,19.08,19.43,18092,0
+EPR_G.US,D,20250115,000000,19.58,20.41,19.58,20.41,26249,0
+EPR_G.US,D,20250116,000000,20.5,20.5,20.18,20.2,2787,0
+EPR_G.US,D,20250117,000000,20.2,20.4798,20,20.18,2290,0
+EPR_G.US,D,20250121,000000,20.73,20.95,20.013,20.71,9714,0
+EPR_G.US,D,20250122,000000,20.36,20.73,20.27,20.55,6586,0
+EPR_G.US,D,20250123,000000,20.478,20.51,19.65,19.72,14754,0
+EPR_G.US,D,20250124,000000,19.78,20.11,19.68,20.1,10153,0
+EPR_G.US,D,20250127,000000,20.17,20.31,20.04,20.04,14117,0
+EPR_G.US,D,20250128,000000,20.1,20.29,19.996,20.1,25125,0
+EPR_G.US,D,20250129,000000,20.0175,20.12,19.84,19.97,6898,0
+EPR_G.US,D,20250130,000000,19.75,20.4287,19.75,20,5339,0
+EPR_G.US,D,20250131,000000,20.035,20.1397,19.84,19.84,3575,0
+EPR_G.US,D,20250203,000000,19.56,19.73,19.56,19.73,2656,0
+EPR_G.US,D,20250204,000000,19.61,19.72,19.5,19.69,9542,0
+EPR_G.US,D,20250205,000000,20.4901,20.4901,19.73,19.91,5937,0
+EPR_G.US,D,20250206,000000,19.85,19.99,19.62,19.99,10798,0
+EPR_G.US,D,20250207,000000,20.01,20.04,20,20.04,6238,0
+EPR_G.US,D,20250210,000000,20.5,20.5,19.65,19.83,6456,0
+EPR_G.US,D,20250211,000000,19.78,19.78,19.7,19.71,3829,0
+EPR_G.US,D,20250212,000000,19.7,19.7,19.4,19.6,24034,0
+EPR_G.US,D,20250213,000000,19.6,20.06,19.54,20,62566,0
+EPR_G.US,D,20250214,000000,19.9842,20.2594,19.9842,20.085,1906,0
+EPR_G.US,D,20250218,000000,20.11,20.22,20.06,20.16,6335,0
+EPR_G.US,D,20250219,000000,20.08,20.27,19.7,19.87,10053,0
+EPR_G.US,D,20250220,000000,19.91,20.1599,19.83,19.97,8326,0
+EPR_G.US,D,20250221,000000,20.14,20.24,20,20.2,2935,0
+EPR_G.US,D,20250224,000000,20.1864,20.38,20.0115,20.24,11577,0
+EPR_G.US,D,20250225,000000,20.185,20.51,20.185,20.48,1499,0
+EPR_G.US,D,20250226,000000,20.52,20.84,20.43,20.8,5687,0
+EPR_G.US,D,20250227,000000,20.47,20.9402,20.4,20.86,11181,0
+EPR_G.US,D,20250228,000000,20.915,21.03,20.86,21,5922,0
+EPR_G.US,D,20250303,000000,20.9801,21.3034,20.86,20.86,9274,0
+EPR_G.US,D,20250304,000000,20.5302,20.98,20.5302,20.81,4462,0
+EPR_G.US,D,20250305,000000,21.175,21.175,20.5465,20.75,6592,0
+EPR_G.US,D,20250306,000000,20.84,20.84,20.59,20.6,10554,0
+EPR_G.US,D,20250307,000000,20.89,20.98,20.83,20.98,1897,0
+EPR_G.US,D,20250310,000000,20.8284,20.9,20.67,20.85,1143,0
+EPR_G.US,D,20250311,000000,21,21,20.8,20.93,4027,0
+EPR_G.US,D,20250312,000000,20.9,20.9,20.52,20.8094,5649,0
+EPR_G.US,D,20250313,000000,20.99,21,20.85,20.85,4012,0
+EPR_G.US,D,20250314,000000,21.04,21.06,20.605,20.64,4208,0
+EPR_G.US,D,20250317,000000,20.725,20.91,20.66,20.805,2342,0
+EPR_G.US,D,20250318,000000,20.8393,20.9,20.77,20.9,2200,0
+EPR_G.US,D,20250319,000000,20.9,20.91,20.85,20.9,4748,0
+EPR_G.US,D,20250320,000000,20.81,20.81,20.81,20.81,1239,0
+EPR_G.US,D,20250321,000000,20.76,20.76,20.71,20.71,684,0
+EPR_G.US,D,20250324,000000,20.83,20.8899,20.77,20.8,2773,0
+EPR_G.US,D,20250325,000000,21.01,21.2,20.8258,21.19,2138,0
+EPR_G.US,D,20250326,000000,20.95,20.96,20.88,20.96,1385,0
+EPR_G.US,D,20250327,000000,20.8,20.95,20.75,20.85,2739,0
+EPR_G.US,D,20250328,000000,20.7,20.725,20.63,20.661,4192,0
+EPR_G.US,D,20250331,000000,20.6,20.65,20.19,20.65,4824,0
+EPR_G.US,D,20250401,000000,20.714,20.72,20.37,20.38,3015,0
+EPR_G.US,D,20250402,000000,20.33,20.38,20.33,20.33,3046,0
+EPR_G.US,D,20250403,000000,19.9939,20.12,19.7,19.9,6238,0
+EPR_G.US,D,20250404,000000,19.75,19.75,18.89,19.08,18075,0
+EPR_G.US,D,20250407,000000,18.71,18.81,18.35,18.43,11159,0
+EPR_G.US,D,20250408,000000,18.62,18.9599,18.43,18.55,10372,0
+EPR_G.US,D,20250409,000000,18.48,19.49,18.12,19.1933,9414,0
+EPR_G.US,D,20250410,000000,18.85,19.0617,18.754,18.8,2928,0
+EPR_G.US,D,20250411,000000,18.6,19.011,18.3658,18.91,3077,0
+EPR_G.US,D,20250414,000000,19.295,19.39,19.0221,19.2855,7364,0
+EPR_G.US,D,20250415,000000,19.0436,19.43,19,19,8681,0
+EPR_G.US,D,20250416,000000,19.4467,19.49,18.97,19.1,1605,0
+EPR_G.US,D,20250417,000000,19.35,19.35,19.08,19.25,2005,0
+EPR_G.US,D,20250421,000000,19.1552,19.401,18.9518,19.0856,3376,0
+EPR_G.US,D,20250422,000000,19.195,19.3656,19.09,19.3656,2214,0
+EPR_G.US,D,20250423,000000,19.49,19.87,19.49,19.6,5228,0
+EPR_G.US,D,20250424,000000,19.674,19.68,19.45,19.47,2721,0
+EPR_G.US,D,20250425,000000,19.3046,19.76,19.3,19.72,3604,0
+EPR_G.US,D,20250428,000000,19.7,19.7,19.395,19.65,4821,0
+EPR_G.US,D,20250429,000000,19.5021,19.99,19.5021,19.99,4360,0
+EPR_G.US,D,20250430,000000,19.975,20.08,19.975,20.08,5155,0
+EPR_G.US,D,20250501,000000,19.3865,20.26,19.3865,20.1861,2311,0
+EPR_G.US,D,20250502,000000,20.054,20.34,20.03,20.34,2500,0
+EPR_G.US,D,20250505,000000,20.46,20.46,19.98,20.1418,2141,0
+EPR_G.US,D,20250506,000000,20.38,20.38,19.59,20.1,3872,0
+EPR_G.US,D,20250507,000000,19.9976,20.4799,19.91,20.005,3694,0
+EPR_G.US,D,20250508,000000,20.09,20.41,20,20,15032,0
+EPR_G.US,D,20250509,000000,20.22,20.46,20,20,14377,0
+EPR_G.US,D,20250512,000000,20.12,20.2,20.1136,20.1875,3994,0
+EPR_G.US,D,20250513,000000,19.7968,20.33,19.7573,20.239,4391,0
+EPR_G.US,D,20250514,000000,20,20.31,19.91,20.25,1996,0
+EPR_G.US,D,20250515,000000,19.9683,20.24,19.83,20.1,5750,0
+EPR_G.US,D,20250516,000000,20.06,20.29,19.7573,20.24,3263,0
+EPR_G.US,D,20250519,000000,20.2,20.2,19.83,20.1,8605,0
+EPR_G.US,D,20250520,000000,20,20.0848,19.82,19.9,8042,0
+EPR_G.US,D,20250521,000000,19.98,19.98,19.51,19.935,7280,0
+EPR_G.US,D,20250522,000000,19.9315,20.23,19.6,20.2043,2331,0
+EPR_G.US,D,20250523,000000,19.77,20.202,19.33,20.202,4301,0
+EPR_G.US,D,20250527,000000,19.81,20.1,19.81,20,4213,0
+EPR_G.US,D,20250528,000000,19.8,20.09,19.72,20.09,16269,0
+EPR_G.US,D,20250529,000000,19.7749,20.2,19.7749,20.1,21125,0
+EPR_G.US,D,20250530,000000,20.19,20.51,19.86,19.86,48462,0
+EPR_G.US,D,20250602,000000,20.35,20.35,19.81,19.86,8254,0
+EPR_G.US,D,20250603,000000,19.91,19.98,19.72,19.81,10465,0
+EPR_G.US,D,20250604,000000,19.94,19.94,19.825,19.8374,3852,0
+EPR_G.US,D,20250605,000000,19.99,20.1,19.89,19.97,6770,0
+EPR_G.US,D,20250606,000000,20.0946,20.0946,20.09,20.09,2307,0
+EPR_G.US,D,20250609,000000,20.05,20.4,20.05,20.33,8609,0
+EPR_G.US,D,20250610,000000,20.4,20.61,20.33,20.61,5110,0
+EPR_G.US,D,20250611,000000,20.4,20.7122,20.305,20.53,6575,0
+EPR_G.US,D,20250612,000000,20.55,20.87,20.25,20.38,3797,0
+EPR_G.US,D,20250613,000000,20.31,20.33,20.25,20.25,2067,0
+EPR_G.US,D,20250616,000000,20.33,20.6355,20.2795,20.6355,5283,0
+EPR_G.US,D,20250617,000000,20.625,20.72,20.625,20.625,1075,0
+EPR_G.US,D,20250618,000000,20.46,20.49,20.46,20.49,420,0
+EPR_G.US,D,20250620,000000,20.49,20.81,20.4436,20.81,5570,0
+EPR_G.US,D,20250623,000000,20.6102,20.85,20.36,20.61,2928,0
+EPR_G.US,D,20250624,000000,20.89,20.89,20.6429,20.77,2048,0
+EPR_G.US,D,20250625,000000,20.6799,20.6799,20.65,20.65,733,0
+EPR_G.US,D,20250626,000000,20.763,20.763,20.763,20.763,157,0
+EPR_G.US,D,20250627,000000,20.8768,20.92,20.65,20.65,1578,0
+EPR_G.US,D,20250630,000000,20.29,20.84,20.1057,20.84,6122,0
+EPR_G.US,D,20250701,000000,20.83,20.94,20.83,20.8601,5415,0
+EPR_G.US,D,20250702,000000,20.9,21.24,20.85,21.24,6559,0
+EPR_G.US,D,20250703,000000,21.2445,21.2445,21.17,21.195,2943,0
+EPR_G.US,D,20250707,000000,21.1432,21.455,21.1432,21.455,8269,0
+EPR_G.US,D,20250708,000000,21.37,21.6,21.35,21.49,8352,0
+EPR_G.US,D,20250709,000000,21.8443,21.8443,21.49,21.62,1551,0
+EPR_G.US,D,20250710,000000,21.65,21.7,21.51,21.7,1936,0
+EPR_G.US,D,20250711,000000,21.71,21.8,21.56,21.76,3649,0
+EPR_G.US,D,20250714,000000,21.405,21.7,21.23,21.54,5819,0
+EPR_G.US,D,20250715,000000,21.109,21.746,21.109,21.3,2825,0
+EPR_G.US,D,20250716,000000,21.16,21.35,21.16,21.3,2078,0
+EPR_G.US,D,20250717,000000,21.33,21.53,21.31,21.49,2778,0
+EPR_G.US,D,20250718,000000,21.4,21.5,21.265,21.4,7259,0
+EPR_G.US,D,20250721,000000,21.37,21.37,21.1,21.1,3975,0
+EPR_G.US,D,20250722,000000,21.1993,21.3,21.11,21.14,2835,0
+EPR_G.US,D,20250723,000000,21.1,21.33,21.1,21.33,2341,0
+EPR_G.US,D,20250724,000000,21.15,21.165,21.12,21.165,1630,0
+EPR_G.US,D,20250725,000000,21.1133,21.31,21.11,21.16,3768,0
+EPR_G.US,D,20250728,000000,21.14,21.14,20.9,20.94,6206,0
+EPR_G.US,D,20250729,000000,21.0309,21.035,20.94,21.02,2127,0
+EPR_G.US,D,20250730,000000,20.91,21.03,20.91,20.97,1486,0
+EPR_G.US,D,20250731,000000,21.04,21.07,20.9,20.91,6608,0
+EPR_G.US,D,20250801,000000,21.098,21.098,20.72,20.81,4806,0
+EPR_G.US,D,20250804,000000,20.875,21.03,20.67,20.88,6457,0
+EPR_G.US,D,20250805,000000,20.87,20.9899,20.68,20.72,5082,0
+EPR_G.US,D,20250806,000000,21.0558,21.1,20.65,20.65,7711,0
+EPR_G.US,D,20250807,000000,21.08,21.08,20.66,20.7846,2557,0
+EPR_G.US,D,20250808,000000,20.5,21.08,20.5,20.89,2845,0
+EPR_G.US,D,20250811,000000,21.06,21.15,20.76,20.9978,4769,0
+EPR_G.US,D,20250812,000000,21.15,21.15,18.9,20.9501,8032,0
+EPR_G.US,D,20250813,000000,20.96,21.1502,20.96,21.15,4299,0
+EPR_G.US,D,20250814,000000,21.2,21.2,20.91,21.0305,4341,0
+EPR_G.US,D,20250815,000000,21.255,21.255,20.8827,21.08,2018,0
+EPR_G.US,D,20250818,000000,21.185,21.185,21.025,21.03,1673,0
+EPR_G.US,D,20250819,000000,20.86,21.3899,20.86,21.31,4168,0
+EPR_G.US,D,20250820,000000,21.13,21.31,21.13,21.31,4394,0
+EPR_G.US,D,20250821,000000,21.0147,21.21,20.82,20.995,7489,0
+EPR_G.US,D,20250822,000000,20.95,21.4099,20.95,21.09,6201,0
+EPR_G.US,D,20250825,000000,21.1971,21.2611,21.17,21.23,2583,0
+EPR_G.US,D,20250826,000000,20.9762,21.2,20.85,20.9,4479,0
+EPR_G.US,D,20250827,000000,20.91,21.062,20.85,20.93,4010,0
+EPR_G.US,D,20250828,000000,20.9333,21.52,20.83,21.51,3883,0
+EPR_G.US,D,20250829,000000,21.25,21.55,21.25,21.44,6657,0
+EPR_G.US,D,20250902,000000,21.31,21.6,21.08,21.0918,5768,0
+EPR_G.US,D,20250903,000000,21.21,21.32,21.17,21.2001,9052,0
+EPR_G.US,D,20250904,000000,21.24,21.34,21.12,21.3,7105,0
+EPR_G.US,D,20250905,000000,21.35,21.59,21.28,21.59,9661,0
+EPR_G.US,D,20250908,000000,21.43,21.8,21.34,21.56,8868,0
+EPR_G.US,D,20250909,000000,21.57,21.78,21.4,21.69,11303,0
+EPR_G.US,D,20250910,000000,21.51,21.9999,21.51,21.81,46448,0
+EPR_G.US,D,20250911,000000,21.69,22,21.59,21.83,10393,0
+EPR_G.US,D,20250912,000000,21.77,21.95,21.77,21.93,9335,0
+EPR_G.US,D,20250915,000000,21.95,22,21.0001,21.9231,7089,0
+EPR_G.US,D,20250916,000000,21.75,21.97,21.6501,21.96,6061,0
+EPR_G.US,D,20250917,000000,21.81,22.5,21.7,22.16,82175,0
+EPR_G.US,D,20250918,000000,22.64,22.7757,22.1301,22.56,9780,0
+EPR_G.US,D,20250919,000000,22.6,22.6,22.49,22.6,2387,0
+EPR_G.US,D,20250922,000000,22.11,22.36,21.8342,22.15,4551,0
+EPR_G.US,D,20250923,000000,21.84,22.56,21.84,22.4,11885,0
+EPR_G.US,D,20250924,000000,22.35,22.6,22.23,22.53,8811,0
+EPR_G.US,D,20250925,000000,22.38,22.5,22.23,22.33,4139,0
+EPR_G.US,D,20250926,000000,22.34,22.44,22.34,22.44,714,0
+EPR_G.US,D,20250929,000000,22.46,22.59,22.34,22.38,8734,0
+EPR_G.US,D,20250930,000000,22,22.27,20.95,21.64,33927,0
+EPR_G.US,D,20251001,000000,21.79,22.11,21.65,21.86,4945,0
+EPR_G.US,D,20251002,000000,21.51,21.6908,21.23,21.47,10935,0
+EPR_G.US,D,20251003,000000,21.42,21.42,21.056,21.34,6584,0
+EPR_G.US,D,20251006,000000,21.5648,21.64,20.9401,21.33,5440,0
+EPR_G.US,D,20251007,000000,21.12,21.25,21.03,21.07,3988,0
+EPR_G.US,D,20251008,000000,21.2,21.2,20.8625,20.99,3801,0
+EPR_G.US,D,20251009,000000,20.76,21.025,20.4,20.66,7688,0
+EPR_G.US,D,20251010,000000,20.66,20.82,20.29,20.29,14866,0
+EPR_G.US,D,20251013,000000,20.17,20.7906,20.16,20.53,4744,0
+EPR_G.US,D,20251014,000000,20.1815,20.82,20.1815,20.65,6994,0
+EPR_G.US,D,20251015,000000,21.552,21.5791,20.36,20.57,6058,0
+EPR_G.US,D,20251016,000000,20.81,20.92,20.7,20.92,2739,0
+EPR_G.US,D,20251017,000000,20.26,20.77,20.26,20.77,3165,0
+EPR_G.US,D,20251020,000000,20.75,21.0108,20.4847,20.84,6401,0
+EPR_G.US,D,20251021,000000,20.89,20.93,20.2601,20.49,10466,0
+EPR_G.US,D,20251022,000000,20.38,20.41,20.28,20.4,4519,0
+EPR_G.US,D,20251023,000000,20.3,20.4257,20.195,20.25,7729,0
+EPR_G.US,D,20251024,000000,20.53,20.59,20.1001,20.25,7868,0
+EPR_G.US,D,20251027,000000,20.49,20.49,20.0201,20.2579,6150,0
+EPR_G.US,D,20251028,000000,20.25,20.4999,20.18,20.45,4136,0
+EPR_G.US,D,20251029,000000,20.41,20.41,20.2059,20.3,2659,0
+EPR_G.US,D,20251030,000000,20.29,20.3,19.97,20.19,5175,0
+EPR_G.US,D,20251031,000000,20.2664,20.2664,19.35,19.85,12477,0
+EPR_G.US,D,20251103,000000,19.745,19.99,19.66,19.67,6507,0
+EPR_G.US,D,20251104,000000,19.78,19.87,19.5,19.59,7437,0
+EPR_G.US,D,20251105,000000,19.78,20.25,19.67,19.93,2872,0
+EPR_G.US,D,20251106,000000,19.83,19.91,19.59,19.81,4108,0
+EPR_G.US,D,20251107,000000,19.76,20,19.52,20,4295,0
+EPR_G.US,D,20251110,000000,19.975,20.23,19.835,20.23,17498,0
+EPR_G.US,D,20251111,000000,20.24,20.25,20.05,20.055,2841,0
+EPR_G.US,D,20251112,000000,20.17,20.2199,20.07,20.1516,1097,0
+EPR_G.US,D,20251113,000000,20.19,20.19,20,20,18338,0
+EPR_G.US,D,20251114,000000,20,20.21,19.81,20.2099,2454,0
+EPR_G.US,D,20251117,000000,20,20.24,19.97,20.16,5311,0
+EPR_G.US,D,20251118,000000,20.0273,20.19,19.96,20.04,1724,0
+EPR_G.US,D,20251119,000000,19.96,20.1,19.96,20.1,2591,0
+EPR_G.US,D,20251120,000000,20.17,20.4686,20,20.2,5200,0
+EPR_G.US,D,20251121,000000,20.4,20.4,20.02,20.33,1801,0
+EPR_G.US,D,20251124,000000,20.34,20.41,20.13,20.41,1151,0
+EPR_G.US,D,20251125,000000,20.2556,20.39,20.2556,20.38,1056,0
+EPR_G.US,D,20251126,000000,20.49,20.81,20.38,20.81,4656,0
+EPR_G.US,D,20251128,000000,20.5,20.71,20.5,20.68,1759,0
+EPR_G.US,D,20251201,000000,20.45,20.88,20.21,20.59,4916,0
+EPR_G.US,D,20251202,000000,20.65,20.9,20.54,20.85,4778,0
+EPR_G.US,D,20251203,000000,20.89,20.89,20.6101,20.79,3881,0
+EPR_G.US,D,20251204,000000,20.0201,20.9,20.0201,20.6801,4979,0
+EPR_G.US,D,20251205,000000,20.447,20.75,20.335,20.5901,5752,0
+EPR_G.US,D,20251208,000000,20.2227,20.53,20.2152,20.53,1876,0
+EPR_G.US,D,20251209,000000,20.1194,20.69,20.0753,20.46,4483,0
+EPR_G.US,D,20251210,000000,20.345,20.48,20.1617,20.48,5656,0
+EPR_G.US,D,20251211,000000,20.2108,20.66,20.2108,20.6,5905,0
+EPR_G.US,D,20251212,000000,20.2,20.48,20.01,20.37,2712,0
+EPR_G.US,D,20251215,000000,20.47,20.67,20.25,20.51,9562,0
+EPR_G.US,D,20251216,000000,20.47,20.65,20.3468,20.3468,3724,0
+EPR_G.US,D,20251217,000000,20.55,20.6,20.28,20.5401,3621,0
+EPR_G.US,D,20251218,000000,20.4,20.64,20.25,20.64,7739,0
+EPR_G.US,D,20251219,000000,20.5,20.7,20.48,20.49,3023,0
+EPR_G.US,D,20251222,000000,20.4126,20.48,20.2516,20.2516,3613,0
+EPR_G.US,D,20251223,000000,20.25,20.25,20,20.07,15395,0
+EPR_G.US,D,20251224,000000,20.09,20.4,20,20.26,1983,0
+EPR_G.US,D,20251226,000000,20.2,20.45,20.12,20.435,3783,0
+EPR_G.US,D,20251229,000000,20.506,20.51,20.2001,20.45,2879,0
+EPR_G.US,D,20251230,000000,20.196,20.5076,20.17,20.17,10327,0
+EPR_G.US,D,20251231,000000,19.97,20.35,19.6,19.64,17021,0
+EPR_G.US,D,20260102,000000,19.74,19.88,19.42,19.87,20657,0
+EPR_G.US,D,20260105,000000,19.98,20.04,19.8401,20,4926,0
+EPR_G.US,D,20260106,000000,19.9,19.95,19.77,19.95,5006,0
+EPR_G.US,D,20260107,000000,20.06,20.17,19.84,20.03,5428,0
+EPR_G.US,D,20260108,000000,20,20.91,19.77,20.77,29554,0
+EPR_G.US,D,20260109,000000,20.83,20.94,20.6502,20.9,9913,0
+EPR_G.US,D,20260112,000000,20.848,20.98,20.848,20.89,2186,0
+EPR_G.US,D,20260113,000000,20.96,21.44,20.88,21.2294,7372,0
+EPR_G.US,D,20260114,000000,21.24,21.43,21.0604,21.41,10781,0
+EPR_G.US,D,20260115,000000,21.64,21.7,21.6,21.65,2947,0
+EPR_G.US,D,20260116,000000,21.52,21.65,21.46,21.6,2632,0
+EPR_G.US,D,20260120,000000,21.42,21.6556,21.31,21.45,5619,0
+EPR_G.US,D,20260121,000000,21.35,21.35,21.2301,21.34,3335,0
+EPR_G.US,D,20260122,000000,21.36,21.46,21,21.3601,4322,0
+EPR_G.US,D,20260123,000000,21.36,21.36,20.99,20.99,7172,0
+EPR_G.US,D,20260126,000000,21.0318,21.15,20.55,21.15,6104,0
+EPR_G.US,D,20260127,000000,20.72,21,20.53,20.84,7298,0
+EPR_G.US,D,20260128,000000,20.755,20.8,20.53,20.73,14719,0
+EPR_G.US,D,20260129,000000,20.62,20.74,20.59,20.71,7404,0
+EPR_G.US,D,20260130,000000,20.7603,20.7603,20.53,20.63,2907,0
+EPR_G.US,D,20260202,000000,20.58,20.8125,20.55,20.8125,11081,0
+EPR_G.US,D,20260203,000000,20.6782,20.7918,20.62,20.7,2289,0
+EPR_G.US,D,20260204,000000,20.67,20.67,20.5301,20.54,7044,0
+EPR_G.US,D,20260205,000000,20.51,20.79,20.51,20.78,4758,0
+EPR_G.US,D,20260206,000000,20.54,20.7436,20.54,20.7436,714,0
+EPR_G.US,D,20260209,000000,20.62,20.7,20.6,20.62,6966,0
+EPR_G.US,D,20260210,000000,20.69,20.78,20.57,20.61,7462,0
+EPR_G.US,D,20260211,000000,20.77,20.77,20.57,20.65,1643,0
+EPR_G.US,D,20260212,000000,20.72,21.05,20.59,20.8,6678,0
+EPR_G.US,D,20260213,000000,20.8994,21.0477,20.82,20.8956,2465,0
+EPR_G.US,D,20260217,000000,20.98,21.36,20.89,21.18,6456,0
+EPR_G.US,D,20260218,000000,21.3699,21.3699,21.14,21.24,4148,0
diff --git a/daily/us/nyse stocks/1/ero.us.txt b/daily/us/nyse stocks/1/ero.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ae35f695f5dc7a8bb10f7424b8c5cd990d3d5b41
--- /dev/null
+++ b/daily/us/nyse stocks/1/ero.us.txt	
@@ -0,0 +1,1175 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ERO.US,D,20210616,000000,21.25,21.505,20.68,20.78,10030,0
+ERO.US,D,20210617,000000,20.25,20.25,19.07,19.25,31094,0
+ERO.US,D,20210618,000000,19.21,19.43,18.8,18.905,4773,0
+ERO.US,D,20210621,000000,19.2,19.71,18.91,19.6,9876,0
+ERO.US,D,20210622,000000,19.76,20.7,19.7401,20.66,11272,0
+ERO.US,D,20210623,000000,20.87,21.41,20.87,20.96,7157,0
+ERO.US,D,20210624,000000,20.69,21,20.43,20.535,11997,0
+ERO.US,D,20210625,000000,20.43,20.52,20.3905,20.47,1922,0
+ERO.US,D,20210628,000000,20.59,20.59,20.2794,20.42,3962,0
+ERO.US,D,20210629,000000,20.3,20.6024,20.3,20.52,18119,0
+ERO.US,D,20210630,000000,20.99,21.7,20.99,21.02,13218,0
+ERO.US,D,20210701,000000,21.28,21.3711,20.5866,21.3711,1165,0
+ERO.US,D,20210702,000000,21.5,21.5,20.33,20.64,16973,0
+ERO.US,D,20210706,000000,20.93,20.93,20.14,20.16,5785,0
+ERO.US,D,20210707,000000,20.69,21.2,20.28,20.3,10779,0
+ERO.US,D,20210708,000000,19.81,20.2,19.57,20.18,5693,0
+ERO.US,D,20210709,000000,20.531,21.02,20.531,20.73,9068,0
+ERO.US,D,20210712,000000,20.66,20.76,20.32,20.71,4098,0
+ERO.US,D,20210713,000000,20.74,20.89,20.21,20.35,5046,0
+ERO.US,D,20210714,000000,20.4,20.4,19.88,20.02,9018,0
+ERO.US,D,20210715,000000,20.1,20.23,19.43,19.43,19023,0
+ERO.US,D,20210716,000000,19.33,19.33,18.97,19,18971,0
+ERO.US,D,20210719,000000,18.8,18.8,17.45,18.32,23632,0
+ERO.US,D,20210720,000000,18.25,18.6399,18,18.25,11552,0
+ERO.US,D,20210721,000000,18.36,19.02,18.36,19.02,5265,0
+ERO.US,D,20210722,000000,18.95,19.21,18.8,19,3954,0
+ERO.US,D,20210723,000000,19.28,19.28,18.8,19.105,5899,0
+ERO.US,D,20210726,000000,19.3,20.09,19.3,19.84,3576,0
+ERO.US,D,20210727,000000,19.46,19.78,19.46,19.7,4437,0
+ERO.US,D,20210728,000000,19.7,20.26,19.63,20.24,5417,0
+ERO.US,D,20210729,000000,20.65,20.8,20.4801,20.58,6534,0
+ERO.US,D,20210730,000000,20.2,20.2,19.92,20.1,3053,0
+ERO.US,D,20210802,000000,20.36,20.36,20.36,20.36,359,0
+ERO.US,D,20210803,000000,19.6,19.82,19.36,19.56,10273,0
+ERO.US,D,20210804,000000,19.45,19.45,18.8992,19.01,5222,0
+ERO.US,D,20210805,000000,19.5,20.18,19.32,19.81,7221,0
+ERO.US,D,20210806,000000,20.05,20.05,18.54,18.87,27498,0
+ERO.US,D,20210809,000000,18.87,18.87,18.3525,18.52,29836,0
+ERO.US,D,20210810,000000,18.755,19.22,18.755,19.16,5583,0
+ERO.US,D,20210811,000000,19.16,19.42,19.03,19.42,15000,0
+ERO.US,D,20210812,000000,19.01,19.14,18.5,19.11,14359,0
+ERO.US,D,20210813,000000,19.43,19.73,19.33,19.54,5908,0
+ERO.US,D,20210816,000000,19.4,19.4,18.55,18.82,7344,0
+ERO.US,D,20210817,000000,18.56,18.56,17.85,18.27,6974,0
+ERO.US,D,20210818,000000,18.11,18.32,18,18.02,27311,0
+ERO.US,D,20210819,000000,17.88,17.88,16.71,16.925,11766,0
+ERO.US,D,20210820,000000,16.91,17.37,16.91,17.37,3310,0
+ERO.US,D,20210823,000000,17.8,18.2701,17.8,18.25,7584,0
+ERO.US,D,20210824,000000,18.52,18.77,18.41,18.75,14049,0
+ERO.US,D,20210825,000000,18.57,18.66,18.43,18.51,13243,0
+ERO.US,D,20210826,000000,18.48,18.59,18.44,18.56,16824,0
+ERO.US,D,20210827,000000,18.72,18.85,18.5,18.85,71338,0
+ERO.US,D,20210830,000000,18.96,19,18.8,18.91,9496,0
+ERO.US,D,20210831,000000,19.06,19.06,18.56,19,34991,0
+ERO.US,D,20210901,000000,19.05,20.09,18.97,19.43,29071,0
+ERO.US,D,20210902,000000,19.47,19.69,19.17,19.58,8865,0
+ERO.US,D,20210903,000000,19.65,20.31,19.65,19.93,7013,0
+ERO.US,D,20210907,000000,19.94,19.94,19.305,19.37,11963,0
+ERO.US,D,20210908,000000,19.16,19.16,18.55,18.75,9394,0
+ERO.US,D,20210909,000000,18.6718,18.95,18.5,18.54,9092,0
+ERO.US,D,20210910,000000,19.22,19.61,19.13,19.29,5683,0
+ERO.US,D,20210913,000000,19.51,19.51,18.88,19.13,7256,0
+ERO.US,D,20210914,000000,19.13,19.55,18.98,19.34,5440,0
+ERO.US,D,20210915,000000,19.58,20.09,19.54,20.09,6665,0
+ERO.US,D,20210916,000000,19.95,19.95,19.29,19.78,8386,0
+ERO.US,D,20210917,000000,19.62,19.6685,19.31,19.58,23693,0
+ERO.US,D,20210920,000000,18.5981,18.84,17.4268,17.46,22700,0
+ERO.US,D,20210921,000000,17.68,17.68,17,17.2,23488,0
+ERO.US,D,20210922,000000,17.42,17.97,17.42,17.78,40995,0
+ERO.US,D,20210923,000000,18.04,18.04,17.48,17.49,44615,0
+ERO.US,D,20210924,000000,17.48,17.83,17.2789,17.7,10984,0
+ERO.US,D,20210927,000000,17.7407,18.72,17.7407,18.72,18179,0
+ERO.US,D,20210928,000000,18.82,19.1,18.07,19.05,23382,0
+ERO.US,D,20210929,000000,19.38,19.38,18.278,18.35,10467,0
+ERO.US,D,20210930,000000,18.35,18.4,17.336,17.75,53590,0
+ERO.US,D,20211001,000000,17.78,18.0885,17.56,17.5801,4569,0
+ERO.US,D,20211004,000000,17.74,17.84,16.98,17.3284,12657,0
+ERO.US,D,20211005,000000,17.3,17.71,16.63,17.59,22162,0
+ERO.US,D,20211006,000000,17.29,17.29,16.65,17,19257,0
+ERO.US,D,20211007,000000,17.05,18.18,17.05,18.18,16332,0
+ERO.US,D,20211008,000000,18.27,18.51,18,18.42,36278,0
+ERO.US,D,20211011,000000,18.62,18.74,18.5,18.51,4010,0
+ERO.US,D,20211012,000000,18.73,19.07,18.645,18.95,18942,0
+ERO.US,D,20211013,000000,19.15,19.41,18.73,19.35,31043,0
+ERO.US,D,20211014,000000,19.55,20.26,19.5,19.67,22975,0
+ERO.US,D,20211015,000000,20,20.95,19.94,20.95,54186,0
+ERO.US,D,20211018,000000,20.62,20.73,20.3613,20.48,11353,0
+ERO.US,D,20211019,000000,20.85,20.85,19.98,20.23,14343,0
+ERO.US,D,20211020,000000,20.1,20.59,20.1,20.59,19686,0
+ERO.US,D,20211021,000000,20.35,20.56,20.01,20.05,17224,0
+ERO.US,D,20211022,000000,20.3,20.3,19.59,19.73,14536,0
+ERO.US,D,20211025,000000,19.9,20.6593,19.9,20.135,16324,0
+ERO.US,D,20211026,000000,20.3,20.3,19.731,19.89,14044,0
+ERO.US,D,20211027,000000,19.5,19.55,18.66,18.69,27853,0
+ERO.US,D,20211028,000000,18.7,18.81,17.86,18.74,31634,0
+ERO.US,D,20211029,000000,18.95,18.95,18.46,18.66,9191,0
+ERO.US,D,20211101,000000,18.77,18.88,18.57,18.72,29430,0
+ERO.US,D,20211102,000000,18.63,18.7,17.6,18.52,20969,0
+ERO.US,D,20211103,000000,18.16,18.28,17.78,18.28,20736,0
+ERO.US,D,20211104,000000,18.3,18.6,18.17,18.25,13994,0
+ERO.US,D,20211105,000000,18.22,18.55,18.1,18.17,29544,0
+ERO.US,D,20211108,000000,18.28,18.91,18.1,18.85,55562,0
+ERO.US,D,20211109,000000,18.85,18.8501,18.4,18.48,19074,0
+ERO.US,D,20211110,000000,18.749,18.87,18.11,18.38,8507,0
+ERO.US,D,20211111,000000,18.72,18.95,18.42,18.5,14123,0
+ERO.US,D,20211112,000000,18.6,19.45,18.6,19.105,27143,0
+ERO.US,D,20211115,000000,19.11,19.11,18.1447,18.33,42179,0
+ERO.US,D,20211116,000000,18.35,18.45,18.2,18.32,11479,0
+ERO.US,D,20211117,000000,18.32,18.47,18.2,18.24,7165,0
+ERO.US,D,20211118,000000,18.25,18.35,17.9526,18.21,8961,0
+ERO.US,D,20211119,000000,18.16,18.54,18.075,18.2,4710,0
+ERO.US,D,20211122,000000,18.11,18.34,17.88,18.01,7578,0
+ERO.US,D,20211123,000000,18.08,18.08,17.44,17.85,14701,0
+ERO.US,D,20211124,000000,17.55,17.93,17.52,17.9,24784,0
+ERO.US,D,20211126,000000,17.3,17.3,16.51,16.6,10105,0
+ERO.US,D,20211129,000000,16.93,16.93,15.92,16.62,30075,0
+ERO.US,D,20211130,000000,16.88,16.88,15.67,16.39,41236,0
+ERO.US,D,20211201,000000,16.47,16.47,15.49,15.515,33313,0
+ERO.US,D,20211202,000000,15.26,15.4,14.78,14.839,15920,0
+ERO.US,D,20211203,000000,14.9,15,14.5901,14.7228,47394,0
+ERO.US,D,20211206,000000,14.61,14.89,14.51,14.86,29461,0
+ERO.US,D,20211207,000000,15.11,15.55,14.95,15.1,20515,0
+ERO.US,D,20211208,000000,15.095,15.15,14.89,14.965,22071,0
+ERO.US,D,20211209,000000,15.15,15.15,14.36,14.73,44484,0
+ERO.US,D,20211210,000000,14.62,14.67,14.2875,14.57,49054,0
+ERO.US,D,20211213,000000,14.56,14.87,14.39,14.85,13376,0
+ERO.US,D,20211214,000000,14.56,14.83,14.48,14.53,10161,0
+ERO.US,D,20211215,000000,14.29,14.29,13.54,14.26,18276,0
+ERO.US,D,20211216,000000,14.48,14.69,14.34,14.39,45842,0
+ERO.US,D,20211217,000000,14.17,14.17,13.325,13.69,55202,0
+ERO.US,D,20211220,000000,13.65,14.19,13.44,14.19,21271,0
+ERO.US,D,20211221,000000,14.25,14.87,14.25,14.68,15515,0
+ERO.US,D,20211222,000000,14.48,14.92,14.48,14.86,18840,0
+ERO.US,D,20211223,000000,15.05,15.1,14.81,14.92,16465,0
+ERO.US,D,20211227,000000,14.95,15.4138,14.95,15.21,8281,0
+ERO.US,D,20211228,000000,15.22,15.2472,15.1001,15.1182,13152,0
+ERO.US,D,20211229,000000,15.02,15.175,14.94,15,26118,0
+ERO.US,D,20211230,000000,15.11,15.1799,14.99,15.01,5654,0
+ERO.US,D,20211231,000000,15.01,15.32,14.99,15.29,7309,0
+ERO.US,D,20220103,000000,15.14,15.61,14.9837,15.1,6631,0
+ERO.US,D,20220104,000000,15.1,15.1903,14.97,15,12165,0
+ERO.US,D,20220105,000000,15.25,15.42,14.83,14.88,14070,0
+ERO.US,D,20220106,000000,14.68,14.7499,14.14,14.37,41144,0
+ERO.US,D,20220107,000000,14.46,14.57,14.28,14.41,13965,0
+ERO.US,D,20220110,000000,14.37,14.37,13.65,13.97,15429,0
+ERO.US,D,20220111,000000,14.2,14.2,13.1137,13.13,94089,0
+ERO.US,D,20220112,000000,13.46,13.61,13.12,13.14,64570,0
+ERO.US,D,20220113,000000,13.15,13.42,12.86,12.96,382730,0
+ERO.US,D,20220114,000000,12.94,13.36,12.78,12.97,134391,0
+ERO.US,D,20220118,000000,13.07,13.41,12.95,13.19,75469,0
+ERO.US,D,20220119,000000,13.37,13.99,13.3176,13.86,72046,0
+ERO.US,D,20220120,000000,14.2,14.36,13.79,13.91,102076,0
+ERO.US,D,20220121,000000,13.88,14,13.2201,13.3501,112692,0
+ERO.US,D,20220124,000000,13.18,13.18,12.64,12.79,80525,0
+ERO.US,D,20220125,000000,12.72,12.88,12.28,12.77,55443,0
+ERO.US,D,20220126,000000,12.97,12.98,12.35,12.46,58213,0
+ERO.US,D,20220127,000000,12.57,12.78,12.22,12.47,32745,0
+ERO.US,D,20220128,000000,12.55,12.55,11.76,12.02,134908,0
+ERO.US,D,20220131,000000,12.2,12.52,11.9,12.45,251601,0
+ERO.US,D,20220201,000000,12.55,12.64,12.17,12.47,63698,0
+ERO.US,D,20220202,000000,12.42,13,12.36,12.84,72033,0
+ERO.US,D,20220203,000000,12.8,12.9609,12.6,12.91,43034,0
+ERO.US,D,20220204,000000,12.9,13.0999,12.83,12.96,98307,0
+ERO.US,D,20220207,000000,13.01,13.39,13.01,13.08,20853,0
+ERO.US,D,20220208,000000,13.09,13.12,12.8227,13.08,82803,0
+ERO.US,D,20220209,000000,13.16,13.875,13.02,13.81,85806,0
+ERO.US,D,20220210,000000,13.56,14.4351,13.56,14.02,66031,0
+ERO.US,D,20220211,000000,13.86,14.24,13.57,13.67,75229,0
+ERO.US,D,20220214,000000,13.76,13.88,13.55,13.58,39902,0
+ERO.US,D,20220215,000000,13.66,13.85,13.33,13.59,23942,0
+ERO.US,D,20220216,000000,13.66,13.7399,13.39,13.48,54579,0
+ERO.US,D,20220217,000000,13.37,13.83,13.37,13.68,19473,0
+ERO.US,D,20220218,000000,13.57,13.9499,13.53,13.86,32056,0
+ERO.US,D,20220222,000000,13.98,14.2,13.27,13.43,55293,0
+ERO.US,D,20220223,000000,13.5,13.64,13.24,13.49,48612,0
+ERO.US,D,20220224,000000,13.45,13.539,13,13.53,71645,0
+ERO.US,D,20220225,000000,13.47,14.1,13.47,14.08,66074,0
+ERO.US,D,20220228,000000,14.08,14.31,13.91,14.26,80973,0
+ERO.US,D,20220301,000000,14.29,14.79,14.18,14.27,61477,0
+ERO.US,D,20220302,000000,14.4,14.685,14.32,14.45,42164,0
+ERO.US,D,20220303,000000,14.52,15.63,14.52,15.42,135349,0
+ERO.US,D,20220304,000000,15.32,16.06,15.03,16.06,72898,0
+ERO.US,D,20220307,000000,16.2,16.33,15.23,15.27,112607,0
+ERO.US,D,20220308,000000,15.45,15.75,15.16,15.45,110125,0
+ERO.US,D,20220309,000000,16.19,16.22,14.93,15.43,112213,0
+ERO.US,D,20220310,000000,15.5,15.56,15.005,15.45,106271,0
+ERO.US,D,20220311,000000,15.48,15.48,14.785,14.82,68764,0
+ERO.US,D,20220314,000000,14.73,14.88,13.11,13.17,103969,0
+ERO.US,D,20220315,000000,13.08,13.37,12.7856,13.31,110694,0
+ERO.US,D,20220316,000000,13.6,14.13,13.4869,14.02,110458,0
+ERO.US,D,20220317,000000,14.05,14.94,14.05,14.62,46069,0
+ERO.US,D,20220318,000000,14.6,14.75,14.4802,14.7,33234,0
+ERO.US,D,20220321,000000,14.71,14.71,14.24,14.51,82999,0
+ERO.US,D,20220322,000000,14.46,14.58,14.14,14.29,49925,0
+ERO.US,D,20220323,000000,14.21,14.57,14.19,14.31,51814,0
+ERO.US,D,20220324,000000,14.41,14.58,14.03,14.19,42385,0
+ERO.US,D,20220325,000000,14.12,14.56,14.05,14.56,43904,0
+ERO.US,D,20220328,000000,14.42,14.47,14.01,14.47,50170,0
+ERO.US,D,20220329,000000,14.33,14.53,14.21,14.41,27237,0
+ERO.US,D,20220330,000000,14.36,14.86,14.36,14.61,62255,0
+ERO.US,D,20220331,000000,14.62,14.72,14.4254,14.64,27781,0
+ERO.US,D,20220401,000000,14.62,15.62,14.61,15.58,77207,0
+ERO.US,D,20220404,000000,15.77,16.01,15.54,15.7,70160,0
+ERO.US,D,20220405,000000,15.64,15.87,15.05,15.11,56888,0
+ERO.US,D,20220406,000000,15,15.12,14.2864,14.35,67654,0
+ERO.US,D,20220407,000000,14.27,15.36,14.27,15.34,87971,0
+ERO.US,D,20220408,000000,15.25,16.09,15.25,16.06,73438,0
+ERO.US,D,20220411,000000,16,16,14.86,14.95,65858,0
+ERO.US,D,20220412,000000,15.08,15.08,14.5,14.65,57472,0
+ERO.US,D,20220413,000000,14.6,15.89,14.6,15.88,63550,0
+ERO.US,D,20220414,000000,16,16.25,15.8477,16.01,72144,0
+ERO.US,D,20220418,000000,15.96,16.4,15.96,16.22,62211,0
+ERO.US,D,20220419,000000,16.03,16.72,15.75,16.23,87064,0
+ERO.US,D,20220420,000000,16.18,16.5,15.96,16.36,98898,0
+ERO.US,D,20220421,000000,16.46,16.46,15.0493,15.27,78996,0
+ERO.US,D,20220422,000000,15.11,15.18,14.49,14.56,57220,0
+ERO.US,D,20220425,000000,14.34,14.34,12.9,13.86,102068,0
+ERO.US,D,20220426,000000,13.79,13.915,13.3401,13.79,103306,0
+ERO.US,D,20220427,000000,13.85,14.06,13.6693,14.03,48287,0
+ERO.US,D,20220428,000000,14.2,14.58,13.92,14.46,84396,0
+ERO.US,D,20220429,000000,14.54,15.4,14.34,14.41,57131,0
+ERO.US,D,20220502,000000,14.13,14.29,13.36,13.59,60289,0
+ERO.US,D,20220503,000000,13.71,13.71,13.09,13.3,68179,0
+ERO.US,D,20220504,000000,13.35,13.5,12.5649,13.5,187031,0
+ERO.US,D,20220505,000000,13.43,13.43,12.49,12.7,100651,0
+ERO.US,D,20220506,000000,12.6,12.81,12.24,12.72,79894,0
+ERO.US,D,20220509,000000,12.28,12.32,11.23,11.29,168786,0
+ERO.US,D,20220510,000000,11.8,11.8,10.88,11.19,82016,0
+ERO.US,D,20220511,000000,11.28,11.83,10.85,10.9,89378,0
+ERO.US,D,20220512,000000,10.72,10.72,10.03,10.22,117333,0
+ERO.US,D,20220513,000000,10.4,10.81,10.35,10.6,60590,0
+ERO.US,D,20220516,000000,10.66,11.19,10.53,11.02,195072,0
+ERO.US,D,20220517,000000,11.3,11.75,11.3,11.65,85694,0
+ERO.US,D,20220518,000000,11.68,11.72,11.1251,11.29,82402,0
+ERO.US,D,20220519,000000,11.2,12.1,11.2,12.07,54870,0
+ERO.US,D,20220520,000000,12.13,12.26,11.73,12.1,60697,0
+ERO.US,D,20220523,000000,12.23,12.27,11.9201,12.26,25498,0
+ERO.US,D,20220524,000000,12.19,12.4,12,12.33,82008,0
+ERO.US,D,20220525,000000,12.24,12.38,12.06,12.21,38026,0
+ERO.US,D,20220526,000000,12.26,12.41,11.9,12.15,75439,0
+ERO.US,D,20220527,000000,12.2,12.51,12.105,12.29,66195,0
+ERO.US,D,20220531,000000,12.46,12.55,12.19,12.38,63062,0
+ERO.US,D,20220601,000000,12.5,12.57,11.87,12.08,137783,0
+ERO.US,D,20220602,000000,12.26,12.96,12.21,12.78,143704,0
+ERO.US,D,20220603,000000,12.66,12.66,12.02,12.1,67536,0
+ERO.US,D,20220606,000000,12,12.54,12,12.15,87985,0
+ERO.US,D,20220607,000000,12.15,12.55,12,12.5,178356,0
+ERO.US,D,20220608,000000,12.38,12.4,11.58,11.63,81958,0
+ERO.US,D,20220609,000000,11.58,11.66,10.96,11.06,70928,0
+ERO.US,D,20220610,000000,10.78,11.22,10.6033,11.19,80860,0
+ERO.US,D,20220613,000000,10.75,10.75,10.41,10.57,53254,0
+ERO.US,D,20220614,000000,10.51,10.51,9.76,9.83,78428,0
+ERO.US,D,20220615,000000,10.16,10.25,9.61,9.81,129756,0
+ERO.US,D,20220616,000000,9.63,9.63,9.0401,9.34,121980,0
+ERO.US,D,20220617,000000,9.29,9.67,9.11,9.62,54522,0
+ERO.US,D,20220621,000000,9.74,10.16,9.68,9.97,62246,0
+ERO.US,D,20220622,000000,9.81,9.81,9.25,9.35,67695,0
+ERO.US,D,20220623,000000,9.25,9.26,8.36,8.72,146800,0
+ERO.US,D,20220624,000000,8.76,9.3,8.74,9.3,68163,0
+ERO.US,D,20220627,000000,9.57,9.73,9.28,9.55,201323,0
+ERO.US,D,20220628,000000,9.58,9.68,9.26,9.4,134013,0
+ERO.US,D,20220629,000000,9.47,9.47,8.75,8.83,75535,0
+ERO.US,D,20220630,000000,8.71,8.79,8.38,8.43,117623,0
+ERO.US,D,20220701,000000,8.39,8.575,8.21,8.46,59580,0
+ERO.US,D,20220705,000000,8.29,8.4472,8.07,8.33,173304,0
+ERO.US,D,20220706,000000,8.37,8.535,8.2,8.5,86237,0
+ERO.US,D,20220707,000000,8.65,9.315,8.65,9.21,114076,0
+ERO.US,D,20220708,000000,9.2,9.2,8.83,8.84,82761,0
+ERO.US,D,20220711,000000,8.7,8.71,8.38,8.48,117620,0
+ERO.US,D,20220712,000000,8.31,8.58,8.26,8.5,62779,0
+ERO.US,D,20220713,000000,8.38,8.89,8.3,8.65,71650,0
+ERO.US,D,20220714,000000,8.27,8.61,8.14,8.45,77452,0
+ERO.US,D,20220715,000000,8.5,8.59,8.25,8.46,118462,0
+ERO.US,D,20220718,000000,8.66,9,8.58,8.75,65758,0
+ERO.US,D,20220719,000000,8.86,8.96,8.4,8.94,130953,0
+ERO.US,D,20220720,000000,8.99,9.0889,8.69,8.86,122105,0
+ERO.US,D,20220721,000000,8.85,8.96,8.62,8.96,77146,0
+ERO.US,D,20220722,000000,8.89,9.25,8.7,8.77,138610,0
+ERO.US,D,20220725,000000,8.87,8.87,8.47,8.59,106583,0
+ERO.US,D,20220726,000000,8.59,8.71,8.47,8.63,83857,0
+ERO.US,D,20220727,000000,8.74,9.0488,8.58,9.03,76077,0
+ERO.US,D,20220728,000000,9.19,9.32,8.96,9.06,73567,0
+ERO.US,D,20220729,000000,9.1,9.9,8.97,9.9,174898,0
+ERO.US,D,20220801,000000,9.9,10.2499,9.725,10.21,59406,0
+ERO.US,D,20220802,000000,10.15,10.15,9.08,9.09,162087,0
+ERO.US,D,20220803,000000,8.91,9,8.33,8.47,360685,0
+ERO.US,D,20220804,000000,8.43,8.875,8.43,8.61,111711,0
+ERO.US,D,20220805,000000,8.5,9.46,8.47,9.44,108383,0
+ERO.US,D,20220808,000000,9.57,10.44,9.57,10.4,150319,0
+ERO.US,D,20220809,000000,10.54,10.54,10.09,10.38,93469,0
+ERO.US,D,20220810,000000,10.48,11.077,10.48,11.02,67055,0
+ERO.US,D,20220811,000000,11.14,11.46,11,11.27,96713,0
+ERO.US,D,20220812,000000,11.39,11.39,10.5,10.84,123896,0
+ERO.US,D,20220815,000000,10.42,10.42,9.85,9.92,119087,0
+ERO.US,D,20220816,000000,9.9,10.35,9.9,10.33,76081,0
+ERO.US,D,20220817,000000,10.18,10.28,9.74,10.09,51425,0
+ERO.US,D,20220818,000000,10.11,10.35,10.1001,10.33,49831,0
+ERO.US,D,20220819,000000,10.28,10.28,9.96,10.02,44038,0
+ERO.US,D,20220822,000000,9.96,9.96,9.62,9.85,47989,0
+ERO.US,D,20220823,000000,9.95,10.7,9.9,10.7,57946,0
+ERO.US,D,20220824,000000,10.7,10.82,10.45,10.67,98040,0
+ERO.US,D,20220825,000000,10.84,10.9,10.57,10.78,62074,0
+ERO.US,D,20220826,000000,10.84,10.93,10.295,10.31,58236,0
+ERO.US,D,20220829,000000,10.25,10.35,10.03,10.05,26440,0
+ERO.US,D,20220830,000000,10.12,10.12,9.48,9.48,47874,0
+ERO.US,D,20220831,000000,9.32,9.59,9.32,9.47,53573,0
+ERO.US,D,20220901,000000,9.35,9.46,8.83,9.05,139324,0
+ERO.US,D,20220902,000000,9.47,9.48,9.0301,9.39,65185,0
+ERO.US,D,20220906,000000,9.53,9.78,9.53,9.68,37350,0
+ERO.US,D,20220907,000000,9.53,9.97,9.43,9.89,52167,0
+ERO.US,D,20220908,000000,9.91,10.46,9.88,10.43,69933,0
+ERO.US,D,20220909,000000,10.63,11.105,10.63,11.08,72366,0
+ERO.US,D,20220912,000000,11.13,11.5,11.13,11.39,107798,0
+ERO.US,D,20220913,000000,10.95,11.56,10.87,10.87,108971,0
+ERO.US,D,20220914,000000,10.77,11,10.6681,10.87,41671,0
+ERO.US,D,20220915,000000,10.75,10.92,10.35,10.47,49574,0
+ERO.US,D,20220916,000000,10.23,10.67,10.0359,10.6,53887,0
+ERO.US,D,20220919,000000,10.35,10.87,10.27,10.77,51433,0
+ERO.US,D,20220920,000000,10.65,10.66,10.4,10.64,40029,0
+ERO.US,D,20220921,000000,10.72,10.87,10.47,10.51,32170,0
+ERO.US,D,20220922,000000,10.56,10.5977,10.13,10.2,77536,0
+ERO.US,D,20220923,000000,9.81,9.81,9.308,9.44,102488,0
+ERO.US,D,20220926,000000,9.33,9.65,9.28,9.43,49646,0
+ERO.US,D,20220927,000000,9.66,9.78,9.49,9.6,53798,0
+ERO.US,D,20220928,000000,9.73,10.44,9.69,10.42,72069,0
+ERO.US,D,20220929,000000,10.65,11.4182,10.65,11.18,227767,0
+ERO.US,D,20220930,000000,11.12,11.15,10.8,11,107207,0
+ERO.US,D,20221003,000000,11.19,11.6,11.19,11.26,57945,0
+ERO.US,D,20221004,000000,11.49,12.04,11.4119,11.99,49787,0
+ERO.US,D,20221005,000000,11.68,11.94,11.66,11.9,35482,0
+ERO.US,D,20221006,000000,11.85,12.2681,11.68,11.7,49066,0
+ERO.US,D,20221007,000000,11.63,12.3,11.54,12.14,65358,0
+ERO.US,D,20221010,000000,12.21,12.46,11.81,12.13,60379,0
+ERO.US,D,20221011,000000,11.91,12,11.54,11.61,83986,0
+ERO.US,D,20221012,000000,11.5,12.21,11.5,12.17,46586,0
+ERO.US,D,20221013,000000,11.81,12.905,11.49,12.88,115794,0
+ERO.US,D,20221014,000000,12.825,12.89,12.3,12.32,64841,0
+ERO.US,D,20221017,000000,12.33,12.6,11.76,12.12,72095,0
+ERO.US,D,20221018,000000,12.33,12.3359,11.57,11.64,33783,0
+ERO.US,D,20221019,000000,11.41,11.68,10.59,10.9,72838,0
+ERO.US,D,20221020,000000,10.94,11.4,10.86,11.07,55720,0
+ERO.US,D,20221021,000000,11.05,11.51,10.97,11.44,114637,0
+ERO.US,D,20221024,000000,11.5,11.5,11.06,11.25,35150,0
+ERO.US,D,20221025,000000,11.13,11.42,11.02,11.42,20536,0
+ERO.US,D,20221026,000000,11.7,12.32,11.5,12.17,72475,0
+ERO.US,D,20221027,000000,12.2,12.28,11.81,11.85,33955,0
+ERO.US,D,20221028,000000,11.62,11.79,11.517,11.68,34304,0
+ERO.US,D,20221031,000000,11.57,11.57,11.237,11.38,84810,0
+ERO.US,D,20221101,000000,11.78,12.3,11.67,12.27,98234,0
+ERO.US,D,20221102,000000,11.3,11.7,9.8499,9.99,146477,0
+ERO.US,D,20221103,000000,9.99,10.3,9.5565,10.05,69916,0
+ERO.US,D,20221104,000000,10.6,11.12,10.51,11.05,106091,0
+ERO.US,D,20221107,000000,11.09,11.09,10.73,11.03,65180,0
+ERO.US,D,20221108,000000,11.08,12.06,11.08,11.94,51201,0
+ERO.US,D,20221109,000000,11.94,11.94,11.3723,11.51,37422,0
+ERO.US,D,20221110,000000,12.24,13.1672,12.04,13.09,114590,0
+ERO.US,D,20221111,000000,13.26,13.55,12.83,12.83,106457,0
+ERO.US,D,20221114,000000,12.7,12.7,12.13,12.43,77842,0
+ERO.US,D,20221115,000000,12.43,12.58,12.07,12.25,123885,0
+ERO.US,D,20221116,000000,12.14,12.3,11.81,12.26,70196,0
+ERO.US,D,20221117,000000,11.93,12.04,11.71,12.04,39619,0
+ERO.US,D,20221118,000000,12.09,12.09,11.37,11.58,83561,0
+ERO.US,D,20221121,000000,11.43,11.49,11,11.49,59510,0
+ERO.US,D,20221122,000000,11.61,12.15,11.54,12.12,64408,0
+ERO.US,D,20221123,000000,12.04,12.44,11.98,12.35,50100,0
+ERO.US,D,20221125,000000,12.45,12.45,12.12,12.23,23412,0
+ERO.US,D,20221128,000000,12.17,12.17,11.36,11.44,82472,0
+ERO.US,D,20221129,000000,11.53,12.17,11.53,12.09,44409,0
+ERO.US,D,20221130,000000,12.41,12.78,12.26,12.64,83231,0
+ERO.US,D,20221201,000000,12.88,13.22,12.72,13.16,48700,0
+ERO.US,D,20221202,000000,12.93,13.14,12.55,13.11,80644,0
+ERO.US,D,20221205,000000,13.11,13.37,12.55,12.67,66307,0
+ERO.US,D,20221206,000000,12.85,12.865,12.125,12.22,52222,0
+ERO.US,D,20221207,000000,12.25,13.0943,12.25,12.84,49062,0
+ERO.US,D,20221208,000000,13.02,13.3,12.94,12.97,45225,0
+ERO.US,D,20221209,000000,12.96,13.12,12.8,12.89,35342,0
+ERO.US,D,20221212,000000,12.98,13.46,12.95,13.31,78650,0
+ERO.US,D,20221213,000000,13.92,14.32,13.92,14.19,115747,0
+ERO.US,D,20221214,000000,14.19,14.39,13.93,13.96,78410,0
+ERO.US,D,20221215,000000,13.66,13.895,13.2,13.49,55793,0
+ERO.US,D,20221216,000000,13.36,14.48,13.16,14.34,67171,0
+ERO.US,D,20221219,000000,14.53,14.78,14.005,14.05,96861,0
+ERO.US,D,20221220,000000,14.2,14.29,13.73,13.81,46720,0
+ERO.US,D,20221221,000000,13.96,14.06,13.6,13.66,41950,0
+ERO.US,D,20221222,000000,13.5,13.63,13.31,13.6,38987,0
+ERO.US,D,20221223,000000,13.61,13.7296,13.41,13.59,42870,0
+ERO.US,D,20221227,000000,13.71,14.0709,13.58,13.89,36868,0
+ERO.US,D,20221228,000000,13.93,14.15,13.8,13.96,71082,0
+ERO.US,D,20221229,000000,14.05,14.25,13.99,14,34131,0
+ERO.US,D,20221230,000000,14.03,14.04,13.64,13.75,50066,0
+ERO.US,D,20230103,000000,13.63,13.99,13.61,13.78,75428,0
+ERO.US,D,20230104,000000,14.12,14.44,13.87,14.21,59943,0
+ERO.US,D,20230105,000000,14.25,14.25,13.67,14.12,34334,0
+ERO.US,D,20230106,000000,14.38,15,14.38,14.91,67723,0
+ERO.US,D,20230109,000000,15.19,15.45,14.94,14.96,70699,0
+ERO.US,D,20230110,000000,15.05,15.19,14.84,15.02,54305,0
+ERO.US,D,20230111,000000,15.46,15.48,15.13,15.18,119177,0
+ERO.US,D,20230112,000000,15.47,15.59,14.96,15.39,80837,0
+ERO.US,D,20230113,000000,15.38,15.87,15.04,15.57,130386,0
+ERO.US,D,20230117,000000,15.38,15.53,15.055,15.15,87543,0
+ERO.US,D,20230118,000000,15.51,16.31,15.47,15.7,217281,0
+ERO.US,D,20230119,000000,15.87,16.25,15.57,16.04,140202,0
+ERO.US,D,20230120,000000,15.9,16.2,15.74,16.05,76496,0
+ERO.US,D,20230123,000000,16,16.095,15.54,16.05,92186,0
+ERO.US,D,20230124,000000,16.09,16.18,15.79,16.07,62771,0
+ERO.US,D,20230125,000000,15.85,16.04,15.75,16,104644,0
+ERO.US,D,20230126,000000,16.02,16.15,15.8312,16.03,60067,0
+ERO.US,D,20230127,000000,15.84,15.99,15.64,15.69,39958,0
+ERO.US,D,20230130,000000,15.46,15.73,15.32,15.54,53545,0
+ERO.US,D,20230131,000000,15.23,16.49,15.221,16.39,113068,0
+ERO.US,D,20230201,000000,16.23,16.91,16.1,16.77,87016,0
+ERO.US,D,20230202,000000,16.77,16.85,15.84,15.94,93062,0
+ERO.US,D,20230203,000000,15.4,16.03,15.36,15.6,103261,0
+ERO.US,D,20230206,000000,15.41,15.59,15.19,15.47,45927,0
+ERO.US,D,20230207,000000,15.35,15.97,15.32,15.97,64812,0
+ERO.US,D,20230208,000000,15.99,16.16,15.7,15.81,42765,0
+ERO.US,D,20230209,000000,15.91,16.085,15.56,15.61,30289,0
+ERO.US,D,20230210,000000,15.6,15.6,14.9669,15.11,51292,0
+ERO.US,D,20230213,000000,14.97,15.54,14.97,15.33,88240,0
+ERO.US,D,20230214,000000,15.12,15.6813,15.11,15.67,86431,0
+ERO.US,D,20230215,000000,15.22,15.65,14.97,15.65,68486,0
+ERO.US,D,20230216,000000,15.48,16.46,15.45,16.37,75768,0
+ERO.US,D,20230217,000000,16,16.64,15.9773,16.6,64857,0
+ERO.US,D,20230221,000000,16.56,16.6,15.84,16.02,79278,0
+ERO.US,D,20230222,000000,15.82,15.885,15.55,15.66,38070,0
+ERO.US,D,20230223,000000,15.57,16.275,15.57,15.85,38771,0
+ERO.US,D,20230224,000000,15.39,15.46,14.81,15.07,60534,0
+ERO.US,D,20230227,000000,15.07,16.22,15.07,16.14,74269,0
+ERO.US,D,20230228,000000,16.11,16.66,15.59,15.65,79012,0
+ERO.US,D,20230301,000000,15.73,16.9,15.73,16.58,239524,0
+ERO.US,D,20230302,000000,16.3,17.15,16.14,17.14,112222,0
+ERO.US,D,20230303,000000,17.17,18.4542,17.17,18.18,143505,0
+ERO.US,D,20230306,000000,18.03,18.27,17.675,18.1,121276,0
+ERO.US,D,20230307,000000,17.8,17.92,17.12,17.14,166698,0
+ERO.US,D,20230308,000000,16.23,17.7,16.23,17.68,159646,0
+ERO.US,D,20230309,000000,17.72,18.36,16.4558,16.78,272646,0
+ERO.US,D,20230310,000000,16.71,17.26,16.45,16.83,93836,0
+ERO.US,D,20230313,000000,16.43,16.85,15.82,16.58,180096,0
+ERO.US,D,20230314,000000,16.57,16.89,16.19,16.7,176777,0
+ERO.US,D,20230315,000000,16.13,16.17,15.26,15.4,187665,0
+ERO.US,D,20230316,000000,15.24,15.82,15.1,15.64,179707,0
+ERO.US,D,20230317,000000,15.5,16.45,15.27,16.2,182647,0
+ERO.US,D,20230320,000000,16.31,17,16.18,16.55,94917,0
+ERO.US,D,20230321,000000,16.71,16.875,16.458,16.69,55463,0
+ERO.US,D,20230322,000000,16.63,17.18,16.44,16.58,81296,0
+ERO.US,D,20230323,000000,16.63,16.86,16.31,16.5,71398,0
+ERO.US,D,20230324,000000,16.29,16.68,16.13,16.66,67298,0
+ERO.US,D,20230327,000000,16.56,17.09,16.47,17,65215,0
+ERO.US,D,20230328,000000,16.93,17.39,16.605,17.37,57528,0
+ERO.US,D,20230329,000000,17.61,18.72,17.58,17.97,358670,0
+ERO.US,D,20230330,000000,18.14,18.23,17.73,17.91,116866,0
+ERO.US,D,20230331,000000,17.86,18.07,17.41,17.64,86360,0
+ERO.US,D,20230403,000000,17.54,18.2,17.54,18.11,141084,0
+ERO.US,D,20230404,000000,18.08,18.08,17.08,17.11,178471,0
+ERO.US,D,20230405,000000,16.91,17.56,16.82,16.94,115835,0
+ERO.US,D,20230406,000000,17.08,17.91,17.04,17.59,108934,0
+ERO.US,D,20230410,000000,17.38,17.43,16.98,17.21,52694,0
+ERO.US,D,20230411,000000,17.2,17.85,17.2,17.7,86565,0
+ERO.US,D,20230412,000000,17.8,18.11,17.6,17.73,100128,0
+ERO.US,D,20230413,000000,17.93,19.21,17.8,19.01,143058,0
+ERO.US,D,20230414,000000,19,19.73,18.95,19.33,195170,0
+ERO.US,D,20230417,000000,19.28,19.53,18.09,18.87,204828,0
+ERO.US,D,20230418,000000,18.97,20.05,18.86,19.93,166344,0
+ERO.US,D,20230419,000000,19.61,19.945,19.31,19.8,69955,0
+ERO.US,D,20230420,000000,19.53,20.5,19.435,19.84,164707,0
+ERO.US,D,20230421,000000,19.56,19.81,18.92,19.3,145261,0
+ERO.US,D,20230424,000000,19.1,19.7007,19.07,19.53,99870,0
+ERO.US,D,20230425,000000,19.14,19.19,18.7015,18.93,87514,0
+ERO.US,D,20230426,000000,19.04,19.36,18.83,19.22,78330,0
+ERO.US,D,20230427,000000,19.18,19.72,19.15,19.63,71461,0
+ERO.US,D,20230428,000000,19.43,19.74,19.38,19.69,72040,0
+ERO.US,D,20230501,000000,19.76,20.27,19.76,20.07,70340,0
+ERO.US,D,20230502,000000,19.86,20.05,19.6,19.95,99867,0
+ERO.US,D,20230503,000000,19.92,20.14,19.3921,19.63,95372,0
+ERO.US,D,20230504,000000,19.52,20.17,19.42,19.8,83817,0
+ERO.US,D,20230505,000000,19.73,20.69,19.69,20.54,108850,0
+ERO.US,D,20230508,000000,20.81,20.985,20.55,20.64,127490,0
+ERO.US,D,20230509,000000,20.33,20.56,19.3,20.28,136612,0
+ERO.US,D,20230510,000000,20.28,20.28,18.13,18.72,229861,0
+ERO.US,D,20230511,000000,18.15,18.3,17.3,17.64,173089,0
+ERO.US,D,20230512,000000,17.58,18.09,17.39,17.53,94231,0
+ERO.US,D,20230515,000000,17.49,18.4247,17.49,18.4,64357,0
+ERO.US,D,20230516,000000,18.05,18.61,17.9,18.29,139668,0
+ERO.US,D,20230517,000000,18.31,18.77,18.15,18.59,117953,0
+ERO.US,D,20230518,000000,18.23,18.6,18.2,18.52,57074,0
+ERO.US,D,20230519,000000,18.15,18.76,18.01,18.56,142117,0
+ERO.US,D,20230522,000000,18.39,18.7,18.06,18.66,67719,0
+ERO.US,D,20230523,000000,18.25,18.585,17.96,18.09,88174,0
+ERO.US,D,20230524,000000,17.9,17.915,16.64,17.04,185852,0
+ERO.US,D,20230525,000000,17.09,17.48,16.955,17.3,61670,0
+ERO.US,D,20230526,000000,17.41,17.86,17.37,17.81,95460,0
+ERO.US,D,20230530,000000,18.01,18.41,17.85,18.13,114799,0
+ERO.US,D,20230531,000000,17.77,17.77,16.24,16.53,162238,0
+ERO.US,D,20230601,000000,16.47,17.3684,16.47,17.02,67949,0
+ERO.US,D,20230602,000000,17.27,18.13,17.27,17.74,188579,0
+ERO.US,D,20230605,000000,17.6,17.78,17.3,17.42,86210,0
+ERO.US,D,20230606,000000,17.17,17.76,17.11,17.46,71759,0
+ERO.US,D,20230607,000000,17.3,17.88,17.215,17.47,81181,0
+ERO.US,D,20230608,000000,17.36,17.665,17.1657,17.41,51323,0
+ERO.US,D,20230609,000000,17.24,18.25,17.24,18.18,121464,0
+ERO.US,D,20230612,000000,18.2,19.17,18.101,18.88,122821,0
+ERO.US,D,20230613,000000,19.09,19.66,18.985,19.6,111566,0
+ERO.US,D,20230614,000000,19.92,20.55,19.56,20.29,166351,0
+ERO.US,D,20230615,000000,19.95,21.14,19.95,20.91,123066,0
+ERO.US,D,20230616,000000,20.69,21,20.42,20.75,71960,0
+ERO.US,D,20230620,000000,20.4,20.52,19.75,20.27,87034,0
+ERO.US,D,20230621,000000,19.96,20.78,19.96,20.71,53584,0
+ERO.US,D,20230622,000000,20.31,20.9,20.21,20.27,397942,0
+ERO.US,D,20230623,000000,19.93,20.02,19.5422,19.97,116923,0
+ERO.US,D,20230626,000000,19.84,20.45,19.84,20.39,39016,0
+ERO.US,D,20230627,000000,20.5,20.7,20.26,20.5,79131,0
+ERO.US,D,20230628,000000,20.03,20.39,19.8845,20.24,102108,0
+ERO.US,D,20230629,000000,20.1,20.51,19.9,20.45,124859,0
+ERO.US,D,20230630,000000,20.2,20.5,19.25,20.23,228638,0
+ERO.US,D,20230703,000000,20.31,21.1992,20.135,20.86,53652,0
+ERO.US,D,20230705,000000,20.35,20.35,19.9,20.1,98731,0
+ERO.US,D,20230706,000000,19.55,19.92,19.16,19.64,143374,0
+ERO.US,D,20230707,000000,19.6,20.34,19.52,20.11,103698,0
+ERO.US,D,20230710,000000,19.89,20.72,19.84,20.62,118270,0
+ERO.US,D,20230711,000000,20.65,20.82,20.43,20.78,143058,0
+ERO.US,D,20230712,000000,21,22.045,21,21.89,146738,0
+ERO.US,D,20230713,000000,22.05,22.465,21.91,22.37,94535,0
+ERO.US,D,20230714,000000,22.07,22.145,21.135,21.74,203957,0
+ERO.US,D,20230717,000000,21.22,21.78,21.22,21.74,87781,0
+ERO.US,D,20230718,000000,21.62,22.18,21.44,21.89,116421,0
+ERO.US,D,20230719,000000,21.65,21.82,21.38,21.76,89802,0
+ERO.US,D,20230720,000000,21.9,22.28,21.601,21.86,136241,0
+ERO.US,D,20230721,000000,21.73,21.82,21.23,21.55,106474,0
+ERO.US,D,20230724,000000,21.41,22.12,21.3846,21.9,96229,0
+ERO.US,D,20230725,000000,21.97,23.3,21.97,22.79,293839,0
+ERO.US,D,20230726,000000,22.57,22.6899,21.97,22.6,111982,0
+ERO.US,D,20230727,000000,22.59,23.13,22.091,22.66,178667,0
+ERO.US,D,20230728,000000,22.76,23.3399,22.74,23.24,136372,0
+ERO.US,D,20230731,000000,23.27,24.38,23.27,24.03,364590,0
+ERO.US,D,20230801,000000,23.79,24.01,23.21,23.48,173200,0
+ERO.US,D,20230802,000000,22.91,23.22,22.46,22.62,115040,0
+ERO.US,D,20230803,000000,22.2,22.46,21.63,21.96,202587,0
+ERO.US,D,20230804,000000,21.8,22.51,21.7,21.72,178040,0
+ERO.US,D,20230807,000000,21.67,21.72,21.26,21.43,66834,0
+ERO.US,D,20230808,000000,20.95,21.41,20.295,21.37,197515,0
+ERO.US,D,20230809,000000,21.29,21.46,21.02,21.25,87223,0
+ERO.US,D,20230810,000000,21.35,21.52,20.93,21.11,93986,0
+ERO.US,D,20230811,000000,20.69,21.22,20.69,21.15,54500,0
+ERO.US,D,20230814,000000,21,21.05,20.735,20.89,110734,0
+ERO.US,D,20230815,000000,20.59,20.59,19.75,20,236553,0
+ERO.US,D,20230816,000000,19.81,19.91,19.48,19.64,220043,0
+ERO.US,D,20230817,000000,19.77,19.99,19.6,19.65,114483,0
+ERO.US,D,20230818,000000,19.27,19.79,19.04,19.78,140632,0
+ERO.US,D,20230821,000000,19.65,20.71,19.65,20.54,110310,0
+ERO.US,D,20230822,000000,20.55,20.81,20.48,20.64,132548,0
+ERO.US,D,20230823,000000,20.59,21.29,20.57,21.25,152426,0
+ERO.US,D,20230824,000000,21.17,21.22,20.54,20.55,140880,0
+ERO.US,D,20230825,000000,20.62,20.86,20.14,20.65,124322,0
+ERO.US,D,20230828,000000,20.68,21.05,20.68,20.89,86842,0
+ERO.US,D,20230829,000000,20.71,21.51,20.67,21.51,147743,0
+ERO.US,D,20230830,000000,21.4,22.11,21.38,21.51,128679,0
+ERO.US,D,20230831,000000,20.95,20.9862,20.13,20.68,263730,0
+ERO.US,D,20230901,000000,20.95,20.975,20.11,20.35,149930,0
+ERO.US,D,20230905,000000,20.2,20.35,19.91,20.22,106802,0
+ERO.US,D,20230906,000000,20.05,20.25,19.465,19.78,253120,0
+ERO.US,D,20230907,000000,19.4,19.46,19.04,19.17,107592,0
+ERO.US,D,20230908,000000,18.98,19.1,18.55,18.6,128008,0
+ERO.US,D,20230911,000000,18.9,19.385,18.81,19.15,153963,0
+ERO.US,D,20230912,000000,18.92,19.11,18.71,18.81,117184,0
+ERO.US,D,20230913,000000,18.54,18.87,18.17,18.35,308837,0
+ERO.US,D,20230914,000000,18.48,18.69,18.31,18.52,248981,0
+ERO.US,D,20230915,000000,18.34,18.99,18.17,18.82,215435,0
+ERO.US,D,20230918,000000,18.78,19.155,18.68,19.01,154895,0
+ERO.US,D,20230919,000000,18.94,19.08,18.17,18.53,164802,0
+ERO.US,D,20230920,000000,18.62,18.99,18.36,18.36,143574,0
+ERO.US,D,20230921,000000,17.92,18.01,17.495,17.69,213499,0
+ERO.US,D,20230922,000000,17.64,18.02,17.62,17.64,192558,0
+ERO.US,D,20230925,000000,17.32,17.69,17.31,17.61,165348,0
+ERO.US,D,20230926,000000,17.25,17.38,16.76,16.94,117730,0
+ERO.US,D,20230927,000000,16.93,17.07,16.66,16.8,171074,0
+ERO.US,D,20230928,000000,16.67,17.12,16.645,17.08,160977,0
+ERO.US,D,20230929,000000,17.33,17.7185,17.09,17.24,145077,0
+ERO.US,D,20231002,000000,16.9,17.05,16.15,16.25,188269,0
+ERO.US,D,20231003,000000,15.93,16.25,15.54,15.69,158167,0
+ERO.US,D,20231004,000000,15.58,15.71,15.17,15.58,143251,0
+ERO.US,D,20231005,000000,15.37,15.69,15.36,15.66,111017,0
+ERO.US,D,20231006,000000,15.44,16.56,15.44,16.39,243202,0
+ERO.US,D,20231009,000000,16.06,16.395,15.94,16.23,45822,0
+ERO.US,D,20231010,000000,16.31,16.5345,16.18,16.32,204274,0
+ERO.US,D,20231011,000000,16.32,16.6099,15.77,15.97,110790,0
+ERO.US,D,20231012,000000,15.85,15.92,14.78,14.78,277892,0
+ERO.US,D,20231013,000000,14.83,15.02,14.47,14.6,222232,0
+ERO.US,D,20231016,000000,14.53,15,14.53,14.81,231519,0
+ERO.US,D,20231017,000000,14.46,14.95,14.39,14.87,203782,0
+ERO.US,D,20231018,000000,14.56,14.82,14.26,14.5,155666,0
+ERO.US,D,20231019,000000,14.39,14.6,14.11,14.11,358801,0
+ERO.US,D,20231020,000000,13.89,14.1,13.76,13.8,338732,0
+ERO.US,D,20231023,000000,13.62,13.82,13.32,13.61,246742,0
+ERO.US,D,20231024,000000,13.68,14.25,13.68,14.1,144753,0
+ERO.US,D,20231025,000000,13.8,14.195,13.73,13.76,182161,0
+ERO.US,D,20231026,000000,13.66,13.91,13.59,13.75,307439,0
+ERO.US,D,20231027,000000,13.8,14.13,13.775,13.85,200293,0
+ERO.US,D,20231030,000000,14.04,14.26,13.135,13.54,215698,0
+ERO.US,D,20231031,000000,13.45,13.8,13.3754,13.57,204731,0
+ERO.US,D,20231101,000000,13.45,13.545,13,13.28,190740,0
+ERO.US,D,20231102,000000,13.43,13.74,13.32,13.55,153402,0
+ERO.US,D,20231103,000000,13.11,14.23,13.02,13.52,432202,0
+ERO.US,D,20231106,000000,13.38,13.85,13.16,13.34,259734,0
+ERO.US,D,20231107,000000,12.05,12.26,11.885,11.92,1267839,0
+ERO.US,D,20231108,000000,12.06,12.14,11.75,11.98,462838,0
+ERO.US,D,20231109,000000,12.07,12.12,11.6,11.72,535048,0
+ERO.US,D,20231110,000000,11.67,11.77,11.35,11.75,461657,0
+ERO.US,D,20231113,000000,11.62,11.71,11.43,11.63,352842,0
+ERO.US,D,20231114,000000,11.91,12.23,11.821,12.08,914493,0
+ERO.US,D,20231115,000000,12.17,12.38,11.91,11.95,297022,0
+ERO.US,D,20231116,000000,11.79,11.99,11.44,11.66,369029,0
+ERO.US,D,20231117,000000,11.81,11.97,11.59,11.66,190258,0
+ERO.US,D,20231120,000000,11.65,12.4,11.56,12.32,635226,0
+ERO.US,D,20231121,000000,12.26,12.94,12.26,12.61,730094,0
+ERO.US,D,20231122,000000,12.57,12.85,12.44,12.66,333692,0
+ERO.US,D,20231124,000000,12.58,12.755,12.49,12.57,112893,0
+ERO.US,D,20231127,000000,12.5,12.59,12.13,12.27,265952,0
+ERO.US,D,20231128,000000,12.24,12.58,12.11,12.49,412116,0
+ERO.US,D,20231129,000000,12.66,12.66,12.33,12.4,346222,0
+ERO.US,D,20231130,000000,12.41,12.49,11.96,12.33,510592,0
+ERO.US,D,20231201,000000,12.25,13.68,12.25,13.65,889559,0
+ERO.US,D,20231204,000000,13.34,13.64,13.24,13.41,344297,0
+ERO.US,D,20231205,000000,13.17,13.255,12.69,12.74,225040,0
+ERO.US,D,20231206,000000,12.87,13.01,12.59,12.66,139644,0
+ERO.US,D,20231207,000000,12.72,12.86,12.59,12.72,130044,0
+ERO.US,D,20231208,000000,12.63,13.58,12.63,13.54,305304,0
+ERO.US,D,20231211,000000,13.35,13.46,13.22,13.46,252188,0
+ERO.US,D,20231212,000000,13.45,13.78,13.22,13.74,480813,0
+ERO.US,D,20231213,000000,13.81,14.79,13.65,14.77,449165,0
+ERO.US,D,20231214,000000,15.14,16.36,15.14,16.33,589681,0
+ERO.US,D,20231215,000000,16.4,16.74,16.135,16.21,452146,0
+ERO.US,D,20231218,000000,16.19,16.51,15.84,15.91,287158,0
+ERO.US,D,20231219,000000,15.96,16.84,15.96,16.8,303137,0
+ERO.US,D,20231220,000000,16.61,16.84,16.1676,16.23,230237,0
+ERO.US,D,20231221,000000,16.44,16.69,16.28,16.46,148088,0
+ERO.US,D,20231222,000000,16.4,16.81,16.4,16.6,245775,0
+ERO.US,D,20231226,000000,16.49,16.63,16.45,16.58,85189,0
+ERO.US,D,20231227,000000,16.41,16.78,16.41,16.51,195469,0
+ERO.US,D,20231228,000000,16.56,16.56,15.87,16.03,238946,0
+ERO.US,D,20231229,000000,15.77,16.01,15.5636,15.79,192579,0
+ERO.US,D,20240102,000000,15.68,16.0644,15.57,15.75,120330,0
+ERO.US,D,20240103,000000,15.4,16.12,15.19,16.12,388550,0
+ERO.US,D,20240104,000000,15.98,16.27,15.76,16.24,257783,0
+ERO.US,D,20240105,000000,16.28,16.6,15.84,16.39,272089,0
+ERO.US,D,20240108,000000,15.92,16.67,15.92,16.66,189783,0
+ERO.US,D,20240109,000000,16.27,16.37,15.89,15.95,273206,0
+ERO.US,D,20240110,000000,15.74,16,15.49,15.55,201409,0
+ERO.US,D,20240111,000000,15.39,15.698,15.28,15.56,138482,0
+ERO.US,D,20240112,000000,15.66,16,15.47,15.54,86829,0
+ERO.US,D,20240116,000000,15.29,15.54,15.1,15.53,264629,0
+ERO.US,D,20240117,000000,15.25,15.457,15.09,15.21,304032,0
+ERO.US,D,20240118,000000,15.2,15.2,14.88,15.07,238377,0
+ERO.US,D,20240119,000000,15.15,15.3,14.91,15.28,340832,0
+ERO.US,D,20240122,000000,15.16,15.31,14.4,14.44,418763,0
+ERO.US,D,20240123,000000,14.67,15.27,14.48,14.61,455898,0
+ERO.US,D,20240124,000000,14.92,15.6599,14.92,15.33,302836,0
+ERO.US,D,20240125,000000,15.41,15.65,15.11,15.34,296553,0
+ERO.US,D,20240126,000000,15.4,15.6,15.22,15.3,161210,0
+ERO.US,D,20240129,000000,15.32,15.85,14.87,15.73,669903,0
+ERO.US,D,20240130,000000,15.5,15.75,15.09,15.68,241425,0
+ERO.US,D,20240131,000000,15.78,16.1199,15.6,15.66,311533,0
+ERO.US,D,20240201,000000,15.94,16.41,15.88,16.39,268125,0
+ERO.US,D,20240202,000000,15.97,16.23,15.59,15.72,279848,0
+ERO.US,D,20240205,000000,15.29,15.45,14.45,14.91,271717,0
+ERO.US,D,20240206,000000,15.06,15.45,15,15.42,191713,0
+ERO.US,D,20240207,000000,15.46,15.55,15.165,15.49,148269,0
+ERO.US,D,20240208,000000,15.44,15.62,15.1666,15.61,216939,0
+ERO.US,D,20240209,000000,15.66,15.66,15.34,15.59,441010,0
+ERO.US,D,20240212,000000,15.58,15.8,15.23,15.55,112439,0
+ERO.US,D,20240213,000000,15.16,15.24,13.95,14.09,296431,0
+ERO.US,D,20240214,000000,14.08,14.51,13.78,14.44,285345,0
+ERO.US,D,20240215,000000,14.57,15.14,14.57,15.12,184755,0
+ERO.US,D,20240216,000000,15.22,16.71,15.21,16.27,375875,0
+ERO.US,D,20240220,000000,16.15,16.15,15.42,15.54,203700,0
+ERO.US,D,20240221,000000,15.27,16.21,15.27,16.2,416659,0
+ERO.US,D,20240222,000000,16.28,16.56,15.93,16.39,293018,0
+ERO.US,D,20240223,000000,16.51,16.66,16.282,16.58,251616,0
+ERO.US,D,20240226,000000,16.23,16.38,15.69,16.01,258372,0
+ERO.US,D,20240227,000000,16.2,17.03,15.95,16.98,404763,0
+ERO.US,D,20240228,000000,16.95,17.19,16.59,16.72,308804,0
+ERO.US,D,20240229,000000,17.08,17.185,16.79,17.06,228844,0
+ERO.US,D,20240301,000000,17.26,17.87,16.99,17.74,383414,0
+ERO.US,D,20240304,000000,17.81,18.28,17.7,18.05,682863,0
+ERO.US,D,20240305,000000,18.11,18.11,16.9644,17.08,280555,0
+ERO.US,D,20240306,000000,17.59,17.92,17.45,17.72,224058,0
+ERO.US,D,20240307,000000,18.07,18.26,17.46,17.48,364876,0
+ERO.US,D,20240308,000000,16.72,17.4299,15.8,16.54,576648,0
+ERO.US,D,20240311,000000,16.33,17.13,16.33,16.93,387840,0
+ERO.US,D,20240312,000000,16.81,17.07,16.55,17.06,257500,0
+ERO.US,D,20240313,000000,17.34,18.55,17.34,18.26,884236,0
+ERO.US,D,20240314,000000,18.25,18.26,17.65,18.24,402347,0
+ERO.US,D,20240315,000000,18.44,19.265,18.4,19.05,495923,0
+ERO.US,D,20240318,000000,19.18,19.43,18.4,18.48,340603,0
+ERO.US,D,20240319,000000,18.22,18.31,17.94,18.25,337333,0
+ERO.US,D,20240320,000000,18.14,19.315,18.08,19.02,362060,0
+ERO.US,D,20240321,000000,19.27,19.27,18.7125,19.07,241358,0
+ERO.US,D,20240322,000000,18.81,19.12,18.65,18.71,156381,0
+ERO.US,D,20240325,000000,18.71,18.99,18.57,18.57,175024,0
+ERO.US,D,20240326,000000,18.7,18.94,18.5114,18.56,163536,0
+ERO.US,D,20240327,000000,18.58,19,18.55,18.93,215714,0
+ERO.US,D,20240328,000000,19.05,19.38,19,19.28,323293,0
+ERO.US,D,20240401,000000,19.5,19.66,19,19.28,462008,0
+ERO.US,D,20240402,000000,19.31,20.2995,19.31,20.17,432028,0
+ERO.US,D,20240403,000000,20.37,21.48,20.33,20.84,610912,0
+ERO.US,D,20240404,000000,20.96,21.69,20.65,20.8,482288,0
+ERO.US,D,20240405,000000,20.67,21.22,20.355,20.89,441853,0
+ERO.US,D,20240408,000000,21.26,21.42,20.49,20.9,248404,0
+ERO.US,D,20240409,000000,21.28,22.21,21.11,21.79,527700,0
+ERO.US,D,20240410,000000,21.21,21.98,20.9,21.19,435749,0
+ERO.US,D,20240411,000000,21.19,21.4,20.47,21.01,335127,0
+ERO.US,D,20240412,000000,21.52,21.67,20.39,20.62,387569,0
+ERO.US,D,20240415,000000,21.03,21.03,20.18,20.6,298003,0
+ERO.US,D,20240416,000000,19.99,20.23,19.5,20.07,389270,0
+ERO.US,D,20240417,000000,20.36,20.9,19.8,19.94,292266,0
+ERO.US,D,20240418,000000,20.46,20.96,20.15,20.3,415625,0
+ERO.US,D,20240419,000000,20.17,20.445,19.88,20.15,469066,0
+ERO.US,D,20240422,000000,19.78,19.8,19.05,19.41,465840,0
+ERO.US,D,20240423,000000,18.86,19.44,18.51,19.23,636493,0
+ERO.US,D,20240424,000000,19.21,19.24,18.56,18.62,458476,0
+ERO.US,D,20240425,000000,18.64,19.38,18.28,19.08,488726,0
+ERO.US,D,20240426,000000,19.36,20.67,19.36,20.62,369731,0
+ERO.US,D,20240429,000000,20.87,21.14,20.41,21.14,655154,0
+ERO.US,D,20240430,000000,20.53,21.16,20.29,20.39,663432,0
+ERO.US,D,20240501,000000,20.21,21.1129,19.99,20.44,475531,0
+ERO.US,D,20240502,000000,20.5,20.69,20.02,20.44,281004,0
+ERO.US,D,20240503,000000,20.76,21.24,20.63,20.82,321389,0
+ERO.US,D,20240506,000000,21.09,21.68,20.9662,21.19,415744,0
+ERO.US,D,20240507,000000,21.01,21.27,20.745,20.92,291517,0
+ERO.US,D,20240508,000000,20.7,21.54,20.32,21.35,762644,0
+ERO.US,D,20240509,000000,21.36,21.93,21.07,21.81,455103,0
+ERO.US,D,20240510,000000,22,22.54,21.49,21.52,470894,0
+ERO.US,D,20240513,000000,21.7,21.84,21.3201,21.7,450797,0
+ERO.US,D,20240514,000000,21.97,22.47,21.92,22.12,397707,0
+ERO.US,D,20240515,000000,22.4,22.4,21.76,21.93,408819,0
+ERO.US,D,20240516,000000,21.87,22.4,21.64,22.2,373628,0
+ERO.US,D,20240517,000000,22.52,23.9,22.21,23.87,654360,0
+ERO.US,D,20240520,000000,24.1,24.34,23.43,23.92,581641,0
+ERO.US,D,20240521,000000,23.81,24.13,23.57,23.63,284964,0
+ERO.US,D,20240522,000000,22.92,23.15,22.28,22.37,537708,0
+ERO.US,D,20240523,000000,22.47,22.69,21.87,21.99,363252,0
+ERO.US,D,20240524,000000,22.2,22.84,22.11,22.78,231534,0
+ERO.US,D,20240528,000000,22.77,23.53,22.39,23.13,470339,0
+ERO.US,D,20240529,000000,22.57,22.66,21.66,21.72,482554,0
+ERO.US,D,20240530,000000,21.7,21.955,21.52,21.61,388033,0
+ERO.US,D,20240531,000000,21.78,21.85,20.98,21.3,410689,0
+ERO.US,D,20240603,000000,21.28,21.375,20.2,20.57,598220,0
+ERO.US,D,20240604,000000,20.09,20.176,18.95,19.06,509549,0
+ERO.US,D,20240605,000000,19.05,19.71,19.05,19.54,315715,0
+ERO.US,D,20240606,000000,19.5,20.25,19.5,20.1,296991,0
+ERO.US,D,20240607,000000,19.45,19.79,19.247,19.62,327917,0
+ERO.US,D,20240610,000000,19.73,20.9,19.7,20.68,604830,0
+ERO.US,D,20240611,000000,20.32,20.38,19.935,20.25,375050,0
+ERO.US,D,20240612,000000,20.79,21.17,20.68,20.88,359024,0
+ERO.US,D,20240613,000000,20.74,21.14,20.51,20.63,237484,0
+ERO.US,D,20240614,000000,20.37,20.7,20.11,20.31,191336,0
+ERO.US,D,20240617,000000,20.06,20.51,19.7,20.27,258645,0
+ERO.US,D,20240618,000000,20.12,20.48,20.04,20.26,228127,0
+ERO.US,D,20240620,000000,20.64,21.27,20.64,21.03,343808,0
+ERO.US,D,20240621,000000,20.88,20.95,20.305,20.52,197691,0
+ERO.US,D,20240624,000000,20.52,21.73,20.52,21.62,501728,0
+ERO.US,D,20240625,000000,21.5,21.55,20.94,21.05,222393,0
+ERO.US,D,20240626,000000,21.43,21.99,21.32,21.92,351246,0
+ERO.US,D,20240627,000000,21.99,22.22,21.64,21.75,206562,0
+ERO.US,D,20240628,000000,22,22.45,21.26,21.38,256906,0
+ERO.US,D,20240701,000000,21.54,21.65,21.07,21.3,166197,0
+ERO.US,D,20240702,000000,21.41,21.8,21.2,21.74,157326,0
+ERO.US,D,20240703,000000,22.12,23.03,22.12,22.56,203679,0
+ERO.US,D,20240705,000000,22.99,23.32,22.921,22.95,246819,0
+ERO.US,D,20240708,000000,22.79,22.85,22.105,22.52,240974,0
+ERO.US,D,20240709,000000,22.49,22.72,22.33,22.38,173160,0
+ERO.US,D,20240710,000000,22.54,23.0499,22.54,22.79,153906,0
+ERO.US,D,20240711,000000,23.22,23.22,21.7101,21.95,261766,0
+ERO.US,D,20240712,000000,22.1,23.06,22.04,22.82,400098,0
+ERO.US,D,20240715,000000,22.72,22.76,22.02,22.02,273413,0
+ERO.US,D,20240716,000000,21.75,21.79,21,21.54,266198,0
+ERO.US,D,20240717,000000,21.3,21.42,20.5,20.67,404860,0
+ERO.US,D,20240718,000000,20.57,20.57,19.51,19.78,455734,0
+ERO.US,D,20240719,000000,19.4,19.76,19.33,19.61,273619,0
+ERO.US,D,20240722,000000,19.68,19.68,19.16,19.32,269755,0
+ERO.US,D,20240723,000000,19.13,19.66,18.77,19.63,296014,0
+ERO.US,D,20240724,000000,19.7,20.28,19.04,19.07,312231,0
+ERO.US,D,20240725,000000,18.82,19.19,18.45,18.98,306386,0
+ERO.US,D,20240726,000000,19.21,19.5,19.12,19.33,178033,0
+ERO.US,D,20240729,000000,19.23,19.39,18.78,19.06,228184,0
+ERO.US,D,20240730,000000,18.94,19.17,18.35,18.71,265338,0
+ERO.US,D,20240731,000000,19.36,19.731,19.19,19.5,291743,0
+ERO.US,D,20240801,000000,19.57,19.63,18.5801,18.7,418478,0
+ERO.US,D,20240802,000000,18.25,19.23,18.1614,19.01,563927,0
+ERO.US,D,20240805,000000,18.31,18.7391,17.68,17.94,327910,0
+ERO.US,D,20240806,000000,18.12,19.62,17.96,19.34,638121,0
+ERO.US,D,20240807,000000,19.73,19.73,17.91,18.12,384864,0
+ERO.US,D,20240808,000000,18.32,18.61,18.18,18.54,286180,0
+ERO.US,D,20240809,000000,18.78,18.92,18.46,18.53,195399,0
+ERO.US,D,20240812,000000,18.59,19.07,18.59,18.89,194913,0
+ERO.US,D,20240813,000000,18.84,19.15,18.51,19.02,165363,0
+ERO.US,D,20240814,000000,19.02,19.14,18.76,19.09,140752,0
+ERO.US,D,20240815,000000,19.45,20.075,19.38,19.93,367200,0
+ERO.US,D,20240816,000000,19.83,19.87,19.41,19.79,255431,0
+ERO.US,D,20240819,000000,19.86,20,19.71,19.91,153512,0
+ERO.US,D,20240820,000000,20.09,20.59,19.97,20.06,370708,0
+ERO.US,D,20240821,000000,20.25,21.11,20.145,20.99,378911,0
+ERO.US,D,20240822,000000,20.84,20.88,20.415,20.64,326916,0
+ERO.US,D,20240823,000000,21,21.66,20.9,21.36,253062,0
+ERO.US,D,20240826,000000,21.6,22.21,21.52,21.8,272554,0
+ERO.US,D,20240827,000000,21.86,22.27,21.74,21.8,248581,0
+ERO.US,D,20240828,000000,21.29,21.39,20.98,21.11,208527,0
+ERO.US,D,20240829,000000,21.27,21.27,20.22,20.22,302021,0
+ERO.US,D,20240830,000000,20.36,20.67,20.08,20.55,219730,0
+ERO.US,D,20240903,000000,20.4,20.58,19.12,19.23,462780,0
+ERO.US,D,20240904,000000,19.17,19.72,19.17,19.26,224434,0
+ERO.US,D,20240905,000000,19.49,19.49,18.97,19.09,212136,0
+ERO.US,D,20240906,000000,19.12,19.12,18.19,18.28,264348,0
+ERO.US,D,20240909,000000,18.51,18.79,18.255,18.72,247805,0
+ERO.US,D,20240910,000000,18.77,18.86,18.43,18.8,327241,0
+ERO.US,D,20240911,000000,18.88,19.26,18.72,19.24,211816,0
+ERO.US,D,20240912,000000,19.47,20.75,19.41,20.62,311574,0
+ERO.US,D,20240913,000000,20.93,21.3,20.77,21.17,285654,0
+ERO.US,D,20240916,000000,21.02,21.3,20.45,20.46,420017,0
+ERO.US,D,20240917,000000,20.39,20.83,20.24,20.48,316211,0
+ERO.US,D,20240918,000000,20.6,21.32,20.28,20.51,292949,0
+ERO.US,D,20240919,000000,21.49,21.79,21.33,21.44,219504,0
+ERO.US,D,20240920,000000,21.41,21.445,21,21,190040,0
+ERO.US,D,20240923,000000,21.16,21.77,21.1,21.28,164827,0
+ERO.US,D,20240924,000000,22.14,22.82,22.13,22.63,451964,0
+ERO.US,D,20240925,000000,22.59,22.59,21.94,21.96,223511,0
+ERO.US,D,20240926,000000,22.93,23.28,22.5859,23.11,856377,0
+ERO.US,D,20240927,000000,23.19,23.4,22.72,22.76,225744,0
+ERO.US,D,20240930,000000,22.5,22.7,21.9,22.27,223876,0
+ERO.US,D,20241001,000000,22.35,22.8736,22.15,22.5,242355,0
+ERO.US,D,20241002,000000,22.56,22.87,22.25,22.32,283873,0
+ERO.US,D,20241003,000000,21.87,21.87,21.25,21.63,280275,0
+ERO.US,D,20241004,000000,22.13,22.31,21.555,21.87,252576,0
+ERO.US,D,20241007,000000,21.77,21.81,20.44,20.88,298327,0
+ERO.US,D,20241008,000000,20.4,20.4,19.75,20.36,325041,0
+ERO.US,D,20241009,000000,20.28,20.61,20.1,20.58,163364,0
+ERO.US,D,20241010,000000,20.5,20.86,20.35,20.55,148284,0
+ERO.US,D,20241011,000000,20.58,21.208,20.5443,20.91,219384,0
+ERO.US,D,20241014,000000,20.54,20.73,20.3,20.65,147064,0
+ERO.US,D,20241015,000000,20.37,20.37,19.65,19.8,266230,0
+ERO.US,D,20241016,000000,20,20.65,19.86,20.09,360848,0
+ERO.US,D,20241017,000000,20.14,20.18,19.32,19.45,295996,0
+ERO.US,D,20241018,000000,19.84,20.04,19.57,19.66,338517,0
+ERO.US,D,20241021,000000,19.77,19.79,19.1503,19.39,314724,0
+ERO.US,D,20241022,000000,19.57,19.8233,19.21,19.78,404610,0
+ERO.US,D,20241023,000000,19.51,19.62,19.07,19.49,234928,0
+ERO.US,D,20241024,000000,19.53,19.575,19.11,19.51,169776,0
+ERO.US,D,20241025,000000,19.49,19.9,19.36,19.39,146096,0
+ERO.US,D,20241028,000000,19.41,19.54,19.2,19.33,269008,0
+ERO.US,D,20241029,000000,19.38,19.44,19.17,19.29,157143,0
+ERO.US,D,20241030,000000,19.29,19.29,18.691,18.98,192455,0
+ERO.US,D,20241031,000000,18.75,18.77,18.22,18.34,284201,0
+ERO.US,D,20241101,000000,18.56,18.73,18.31,18.46,344109,0
+ERO.US,D,20241104,000000,18.61,18.86,17.74,17.79,399234,0
+ERO.US,D,20241105,000000,18.11,18.64,18.01,18.62,552082,0
+ERO.US,D,20241106,000000,17.25,17.25,16.4,17.08,1135982,0
+ERO.US,D,20241107,000000,17.6,18.4873,17.41,18.01,513704,0
+ERO.US,D,20241108,000000,17.3,17.52,16.86,17.34,405249,0
+ERO.US,D,20241111,000000,17.06,17.08,16.46,16.57,567292,0
+ERO.US,D,20241112,000000,16.268,16.41,15.8202,16.31,418178,0
+ERO.US,D,20241113,000000,16.51,16.6,15.6,15.61,675184,0
+ERO.US,D,20241114,000000,15.66,15.69,15.2,15.43,586820,0
+ERO.US,D,20241115,000000,15.58,15.64,15.2,15.28,255576,0
+ERO.US,D,20241118,000000,15.51,15.76,15.45,15.71,416325,0
+ERO.US,D,20241119,000000,15.73,16.1476,15.73,16.11,308949,0
+ERO.US,D,20241120,000000,16.06,16.18,15.85,15.93,207270,0
+ERO.US,D,20241121,000000,16.08,16.28,15.79,15.89,295459,0
+ERO.US,D,20241122,000000,15.81,15.89,15.42,15.61,436669,0
+ERO.US,D,20241125,000000,15.74,15.8,15.47,15.73,387353,0
+ERO.US,D,20241126,000000,15.7,15.7,15,15.16,470755,0
+ERO.US,D,20241127,000000,15.27,15.44,15.15,15.26,300609,0
+ERO.US,D,20241129,000000,15.19,15.28,15.04,15.22,177644,0
+ERO.US,D,20241202,000000,15.36,15.49,15.12,15.24,544783,0
+ERO.US,D,20241203,000000,15.5,15.79,15.215,15.31,478091,0
+ERO.US,D,20241204,000000,15.3,15.3,14.76,14.83,329803,0
+ERO.US,D,20241205,000000,14.97,15,14.66,14.76,386054,0
+ERO.US,D,20241206,000000,14.69,14.81,14.06,14.18,441624,0
+ERO.US,D,20241209,000000,14.78,15.34,14.69,14.8,502826,0
+ERO.US,D,20241210,000000,14.76,14.77,14.015,14.12,400579,0
+ERO.US,D,20241211,000000,14.198,14.57,14.09,14.51,371843,0
+ERO.US,D,20241212,000000,14.34,14.515,14.15,14.33,315547,0
+ERO.US,D,20241213,000000,14.19,14.21,13.57,13.69,579566,0
+ERO.US,D,20241216,000000,13.66,13.91,13.52,13.57,431334,0
+ERO.US,D,20241217,000000,13.3206,13.5,13.07,13.4,506602,0
+ERO.US,D,20241218,000000,13.37,13.43,12.81,12.81,529662,0
+ERO.US,D,20241219,000000,13,13.06,12.78,13.02,561116,0
+ERO.US,D,20241220,000000,12.96,13.42,12.94,13.25,374250,0
+ERO.US,D,20241223,000000,13.17,13.415,13.07,13.39,266387,0
+ERO.US,D,20241224,000000,13.41,13.67,13.32,13.49,232074,0
+ERO.US,D,20241226,000000,13.445,13.53,13.31,13.51,192469,0
+ERO.US,D,20241227,000000,13.43,13.6,13.27,13.35,305748,0
+ERO.US,D,20241230,000000,13.31,13.465,13.12,13.32,285455,0
+ERO.US,D,20241231,000000,13.35,13.58,13.3,13.48,351714,0
+ERO.US,D,20250102,000000,13.61,13.91,13.5,13.74,510584,0
+ERO.US,D,20250103,000000,13.76,13.898,13.58,13.82,498177,0
+ERO.US,D,20250106,000000,14.15,14.53,14.09,14.3,338540,0
+ERO.US,D,20250107,000000,14.39,14.44,14.01,14.11,284298,0
+ERO.US,D,20250108,000000,13.93,14.6385,13.88,14.34,593064,0
+ERO.US,D,20250110,000000,14.5,14.65,14.292,14.41,621579,0
+ERO.US,D,20250113,000000,14.36,14.96,14.1703,14.22,524470,0
+ERO.US,D,20250114,000000,14.26,14.46,13.82,13.95,931491,0
+ERO.US,D,20250115,000000,14.33,14.44,13.91,14.18,307766,0
+ERO.US,D,20250116,000000,14.21,14.26,13.88,13.9,320261,0
+ERO.US,D,20250117,000000,13.87,14.35,13.75,14.15,318046,0
+ERO.US,D,20250121,000000,14.545,14.98,14.46,14.5,577642,0
+ERO.US,D,20250122,000000,14.52,14.74,14.04,14.11,295109,0
+ERO.US,D,20250123,000000,14,14.34,13.72,14.26,388421,0
+ERO.US,D,20250124,000000,14.32,14.51,14.11,14.2,301350,0
+ERO.US,D,20250127,000000,14.02,14.05,13.47,13.57,275708,0
+ERO.US,D,20250128,000000,13.57,13.57,13.06,13.15,375278,0
+ERO.US,D,20250129,000000,13.04,13.83,13.04,13.43,336601,0
+ERO.US,D,20250130,000000,13.73,13.82,13.53,13.68,252349,0
+ERO.US,D,20250131,000000,13.6,13.72,13.27,13.4,321581,0
+ERO.US,D,20250203,000000,13.07,13.52,13.05,13.31,249376,0
+ERO.US,D,20250204,000000,13.53,14.07,13.47,13.84,323583,0
+ERO.US,D,20250205,000000,13.819,13.93,13.48,13.58,333660,0
+ERO.US,D,20250206,000000,13.88,14,13.04,13.19,622638,0
+ERO.US,D,20250207,000000,13.53,13.91,13.12,13.39,796653,0
+ERO.US,D,20250210,000000,13.6,14,13.42,13.88,473444,0
+ERO.US,D,20250211,000000,13.45,13.45,12.7,13.02,1508328,0
+ERO.US,D,20250212,000000,13.28,13.91,13.06,13.17,1255396,0
+ERO.US,D,20250213,000000,13.27,14.19,13.13,14.14,510637,0
+ERO.US,D,20250214,000000,14.25,14.66,14.17,14.45,846695,0
+ERO.US,D,20250218,000000,14.6,14.67,14.24,14.34,351536,0
+ERO.US,D,20250219,000000,14.19,14.23,13.51,13.52,491394,0
+ERO.US,D,20250220,000000,13.69,13.93,13.46,13.61,434062,0
+ERO.US,D,20250221,000000,13.48,13.57,12.74,12.81,572562,0
+ERO.US,D,20250224,000000,12.8481,13.06,12.6868,12.94,381438,0
+ERO.US,D,20250225,000000,13.03,13.03,12.585,12.76,344301,0
+ERO.US,D,20250226,000000,12.915,13.07,12.675,12.84,437838,0
+ERO.US,D,20250227,000000,12.81,12.87,11.945,12,628723,0
+ERO.US,D,20250228,000000,11.83,11.88,11.48,11.82,551699,0
+ERO.US,D,20250303,000000,12.17,12.31,11.34,11.39,506441,0
+ERO.US,D,20250304,000000,11.405,11.68,11.11,11.52,524013,0
+ERO.US,D,20250305,000000,11.94,12.42,11.9,12.36,593800,0
+ERO.US,D,20250306,000000,12.27,12.53,12.165,12.34,405286,0
+ERO.US,D,20250307,000000,12.37,12.485,11.66,12.28,528765,0
+ERO.US,D,20250310,000000,12.04,12.32,11.57,11.82,640314,0
+ERO.US,D,20250311,000000,11.92,12.35,11.77,12.16,538696,0
+ERO.US,D,20250312,000000,12.37,12.48,12.075,12.43,594098,0
+ERO.US,D,20250313,000000,12.38,12.845,12.29,12.44,406362,0
+ERO.US,D,20250314,000000,12.59,12.64,12.38,12.63,615913,0
+ERO.US,D,20250317,000000,12.63,13.315,12.63,13.19,854272,0
+ERO.US,D,20250318,000000,13.505,13.77,13.33,13.71,632247,0
+ERO.US,D,20250319,000000,13.71,14,13.54,13.91,460998,0
+ERO.US,D,20250320,000000,13.602,13.87,13.5,13.82,318751,0
+ERO.US,D,20250321,000000,13.58,13.65,13.23,13.4,341906,0
+ERO.US,D,20250324,000000,13.65,13.935,13.62,13.87,507842,0
+ERO.US,D,20250325,000000,14.04,14.18,13.885,13.99,362626,0
+ERO.US,D,20250326,000000,14.075,14.13,13.27,13.39,339172,0
+ERO.US,D,20250327,000000,13.28,13.32,12.87,13.07,329762,0
+ERO.US,D,20250328,000000,12.98,13.04,12.22,12.24,453771,0
+ERO.US,D,20250331,000000,12.08,12.25,11.69,12.12,422385,0
+ERO.US,D,20250401,000000,12,12.56,11.9153,12.31,338965,0
+ERO.US,D,20250402,000000,12.19,12.5,12.07,12.47,335696,0
+ERO.US,D,20250403,000000,11.71,11.96,11.2,11.25,696700,0
+ERO.US,D,20250404,000000,10.93,11.16,9.58,9.91,1092801,0
+ERO.US,D,20250407,000000,9.37,10.65,9.37,10.09,955975,0
+ERO.US,D,20250408,000000,10.54,10.62,9.51,9.65,583789,0
+ERO.US,D,20250409,000000,9.76,10.94,9.3,10.68,944646,0
+ERO.US,D,20250410,000000,10.375,10.46,9.64,9.93,545827,0
+ERO.US,D,20250411,000000,10.12,10.54,10.06,10.49,550804,0
+ERO.US,D,20250414,000000,10.56,10.93,10.56,10.91,835510,0
+ERO.US,D,20250415,000000,10.79,10.84,10.46,10.51,435020,0
+ERO.US,D,20250416,000000,10.52,11.01,10.34,10.93,553525,0
+ERO.US,D,20250417,000000,10.93,11.035,10.77,10.93,265330,0
+ERO.US,D,20250421,000000,10.98,11,10.615,10.92,738418,0
+ERO.US,D,20250422,000000,11.045,11.35,10.845,11.23,630530,0
+ERO.US,D,20250423,000000,11.58,11.905,11.53,11.89,598370,0
+ERO.US,D,20250424,000000,12.03,12.71,11.99,12.66,474626,0
+ERO.US,D,20250425,000000,12.44,12.67,12.44,12.62,412621,0
+ERO.US,D,20250428,000000,12.65,12.85,12.56,12.65,318710,0
+ERO.US,D,20250429,000000,12.62,12.8,12.46,12.67,305875,0
+ERO.US,D,20250430,000000,12.14,12.525,12.03,12.47,384725,0
+ERO.US,D,20250501,000000,12.67,12.77,12.38,12.55,416593,0
+ERO.US,D,20250502,000000,12.87,13.0204,12.5,12.82,327878,0
+ERO.US,D,20250505,000000,12.83,12.85,12.56,12.71,520482,0
+ERO.US,D,20250506,000000,13.98,14.2899,13.225,14.15,775320,0
+ERO.US,D,20250507,000000,14.03,14.07,13.28,13.42,521734,0
+ERO.US,D,20250508,000000,13.46,13.555,13.22,13.37,368028,0
+ERO.US,D,20250509,000000,13.52,13.55,13.31,13.41,419153,0
+ERO.US,D,20250512,000000,13.77,13.852,13.435,13.62,330597,0
+ERO.US,D,20250513,000000,13.65,13.69,13.38,13.4,228865,0
+ERO.US,D,20250514,000000,13.38,14.15,13.23,13.7,749880,0
+ERO.US,D,20250515,000000,13.44,13.68,13.26,13.62,405927,0
+ERO.US,D,20250516,000000,13.43,13.5,12.87,13.09,494631,0
+ERO.US,D,20250519,000000,12.91,13.53,12.85,13.52,319078,0
+ERO.US,D,20250520,000000,13.4599,13.62,13.34,13.5,419245,0
+ERO.US,D,20250521,000000,13.3,13.9,13.3,13.73,346101,0
+ERO.US,D,20250522,000000,13.66,14.1,13.515,13.8,538193,0
+ERO.US,D,20250523,000000,13.71,14.37,13.66,14.31,648009,0
+ERO.US,D,20250527,000000,14.4,14.47,14.075,14.12,542129,0
+ERO.US,D,20250528,000000,14.1,14.375,13.92,14.29,372926,0
+ERO.US,D,20250529,000000,14.5,14.55,14.185,14.24,370060,0
+ERO.US,D,20250530,000000,14.2,14.26,13.94,14.11,513129,0
+ERO.US,D,20250602,000000,14.45,14.6,14.3556,14.52,506454,0
+ERO.US,D,20250603,000000,14.43,14.69,14.17,14.65,357343,0
+ERO.US,D,20250604,000000,14.7,15.92,14.69,15.9,729324,0
+ERO.US,D,20250605,000000,16.18,16.47,15.875,15.9,697846,0
+ERO.US,D,20250606,000000,15.97,16.04,15.65,15.79,295155,0
+ERO.US,D,20250609,000000,15.92,16.07,15.76,15.84,321599,0
+ERO.US,D,20250610,000000,15.94,15.95,15.471,15.66,499592,0
+ERO.US,D,20250611,000000,15.79,15.79,15.35,15.59,339588,0
+ERO.US,D,20250612,000000,15.39,15.86,15.37,15.67,304718,0
+ERO.US,D,20250613,000000,15.4,15.41,14.9,15.03,716653,0
+ERO.US,D,20250616,000000,15.3,15.87,15.25,15.86,688037,0
+ERO.US,D,20250617,000000,15.73,15.89,15.25,15.29,303894,0
+ERO.US,D,20250618,000000,15.28,15.77,15.27,15.58,391346,0
+ERO.US,D,20250620,000000,15.47,15.59,15.16,15.24,480543,0
+ERO.US,D,20250623,000000,15.1,16.06,15.06,15.8,618629,0
+ERO.US,D,20250624,000000,15.795,16.29,15.775,15.97,465959,0
+ERO.US,D,20250625,000000,15.82,16,15.71,15.83,378879,0
+ERO.US,D,20250626,000000,16.2,17.31,16.11,17.25,1075249,0
+ERO.US,D,20250627,000000,17.05,17.05,16.58,16.77,695218,0
+ERO.US,D,20250630,000000,16.83,17.01,16.53,16.85,409017,0
+ERO.US,D,20250701,000000,16.89,17.23,16.765,17.04,359468,0
+ERO.US,D,20250702,000000,17.19,18.1,17.12,17.46,586403,0
+ERO.US,D,20250703,000000,17.775,17.84,16.67,16.97,972331,0
+ERO.US,D,20250707,000000,16.505,16.62,16.02,16.21,838510,0
+ERO.US,D,20250708,000000,16.325,16.54,15.55,15.76,1406485,0
+ERO.US,D,20250709,000000,15.76,15.9341,14.22,14.28,1533383,0
+ERO.US,D,20250710,000000,14.51,14.89,14.23,14.76,1502415,0
+ERO.US,D,20250711,000000,14.84,15.16,14.5896,15.1,1808056,0
+ERO.US,D,20250714,000000,15,15.175,14.592,14.67,747063,0
+ERO.US,D,20250715,000000,14.79,14.87,14.24,14.47,725421,0
+ERO.US,D,20250716,000000,14.41,14.57,14.0841,14.26,603111,0
+ERO.US,D,20250717,000000,14.24,14.45,14.07,14.41,647019,0
+ERO.US,D,20250718,000000,14.51,14.59,14.18,14.21,649240,0
+ERO.US,D,20250721,000000,14.48,14.73,14.41,14.46,1215892,0
+ERO.US,D,20250722,000000,14.6,14.75,14.21,14.68,712249,0
+ERO.US,D,20250723,000000,14.78,15.03,14.61,14.89,591864,0
+ERO.US,D,20250724,000000,14.84,14.86,14.48,14.55,521088,0
+ERO.US,D,20250725,000000,14.5,14.5,13.99,14.15,1141651,0
+ERO.US,D,20250728,000000,14.06,14.09,13.62,14.03,839390,0
+ERO.US,D,20250729,000000,13.92,14,13.68,13.69,562193,0
+ERO.US,D,20250730,000000,13.79,13.79,12.88,12.98,842308,0
+ERO.US,D,20250731,000000,12.84,13.6,12.79,13.52,1212682,0
+ERO.US,D,20250801,000000,13.54,13.805,12.98,13.41,1269954,0
+ERO.US,D,20250804,000000,13.65,14.085,13.6,13.79,458250,0
+ERO.US,D,20250805,000000,13.74,14,13.56,13.91,869035,0
+ERO.US,D,20250806,000000,14,14.07,13.52,13.55,482584,0
+ERO.US,D,20250807,000000,13.62,13.845,13.46,13.77,481542,0
+ERO.US,D,20250808,000000,13.898,14.14,13.75,13.95,517685,0
+ERO.US,D,20250811,000000,14.01,14.05,13.5,13.57,503844,0
+ERO.US,D,20250812,000000,13.62,13.895,13.6,13.72,459379,0
+ERO.US,D,20250813,000000,13.93,14.27,13.8,14,662275,0
+ERO.US,D,20250814,000000,13.73,13.89,13.53,13.89,379864,0
+ERO.US,D,20250815,000000,14,14.1,13.825,13.87,325262,0
+ERO.US,D,20250818,000000,13.8796,13.91,13.565,13.78,361762,0
+ERO.US,D,20250819,000000,13.82,13.825,13.47,13.56,413616,0
+ERO.US,D,20250820,000000,13.5,13.625,13.37,13.58,283446,0
+ERO.US,D,20250821,000000,13.565,14.02,13.55,14.01,365520,0
+ERO.US,D,20250822,000000,14.03,14.45,13.8,14.41,403740,0
+ERO.US,D,20250825,000000,14.25,14.49,14.25,14.29,445546,0
+ERO.US,D,20250826,000000,14.33,14.58,14.2667,14.58,345592,0
+ERO.US,D,20250827,000000,14.425,14.52,14.32,14.51,436231,0
+ERO.US,D,20250828,000000,14.6,14.61,14.01,14.03,1863203,0
+ERO.US,D,20250829,000000,14.085,14.39,13.979,14.34,723868,0
+ERO.US,D,20250902,000000,14.26,14.86,13.91,14.81,1226579,0
+ERO.US,D,20250903,000000,14.95,15.22,14.84,14.86,585971,0
+ERO.US,D,20250904,000000,14.76,14.83,14.355,14.68,576264,0
+ERO.US,D,20250905,000000,14.905,15.37,14.89,14.97,688750,0
+ERO.US,D,20250908,000000,15.105,15.34,14.91,15.34,553768,0
+ERO.US,D,20250909,000000,16.13,16.6788,15.7,15.75,1790908,0
+ERO.US,D,20250910,000000,16.01,16.29,15.76,16.26,829550,0
+ERO.US,D,20250911,000000,16.31,16.93,16.3,16.93,714241,0
+ERO.US,D,20250912,000000,16.96,17.19,16.7,16.91,732774,0
+ERO.US,D,20250915,000000,17.0896,17.325,16.9,17.1,771741,0
+ERO.US,D,20250916,000000,17.12,17.165,16.72,16.98,880751,0
+ERO.US,D,20250917,000000,16.87,17.135,16.6,16.71,439442,0
+ERO.US,D,20250918,000000,16.57,16.82,16.37,16.79,712535,0
+ERO.US,D,20250919,000000,16.84,17.21,16.63,16.97,616046,0
+ERO.US,D,20250922,000000,17.1,17.565,16.88,17.36,667586,0
+ERO.US,D,20250923,000000,17.38,17.5825,17.1,17.35,843437,0
+ERO.US,D,20250924,000000,17.92,19.16,17.9,18.72,1850306,0
+ERO.US,D,20250925,000000,18.76,18.79,18.26,18.35,1066997,0
+ERO.US,D,20250926,000000,18.31,18.7165,18.0187,18.64,855908,0
+ERO.US,D,20250929,000000,18.96,20.089,18.81,19.97,1429872,0
+ERO.US,D,20250930,000000,19.96,20.31,19.65,20.23,1105019,0
+ERO.US,D,20251001,000000,20.03,20.88,20.03,20.65,997532,0
+ERO.US,D,20251002,000000,20.99,21.25,20.31,20.89,1277044,0
+ERO.US,D,20251003,000000,21.226,21.5,21,21.44,1002176,0
+ERO.US,D,20251006,000000,21.78,22.1,21.57,21.64,1098399,0
+ERO.US,D,20251007,000000,22.1,22.11,21.58,21.84,695330,0
+ERO.US,D,20251008,000000,22.36,23.535,22.36,23.42,1442783,0
+ERO.US,D,20251009,000000,23.935,24.0227,22.11,22.56,1561232,0
+ERO.US,D,20251010,000000,22.58,22.645,21.09,21.34,1847500,0
+ERO.US,D,20251013,000000,22.79,23.045,22.1501,22.71,884766,0
+ERO.US,D,20251014,000000,21.81,23.6568,21.71,23.56,1999498,0
+ERO.US,D,20251015,000000,23.8,24.18,23.38,24.16,2027242,0
+ERO.US,D,20251016,000000,24.48,24.48,22.54,22.77,1462919,0
+ERO.US,D,20251017,000000,22.4,22.7699,21.86,22.08,1012814,0
+ERO.US,D,20251020,000000,22.22,22.92,21.83,22.69,852184,0
+ERO.US,D,20251021,000000,21.65,21.88,20.47,20.73,1920676,0
+ERO.US,D,20251022,000000,20.23,20.55,19.97,20.53,1026197,0
+ERO.US,D,20251023,000000,21.09,21.24,20.53,20.54,470747,0
+ERO.US,D,20251024,000000,20.6,20.83,20.35,20.79,588190,0
+ERO.US,D,20251027,000000,21.12,21.12,20.1973,20.54,597870,0
+ERO.US,D,20251028,000000,20.32,21.1713,20.22,20.81,912009,0
+ERO.US,D,20251029,000000,21.39,22.13,21.11,21.44,693908,0
+ERO.US,D,20251030,000000,21.07,21.55,20.78,21.49,531347,0
+ERO.US,D,20251031,000000,21.3661,21.62,21.02,21.35,541086,0
+ERO.US,D,20251103,000000,21.27,21.29,20.15,20.61,856838,0
+ERO.US,D,20251104,000000,19.68,20.63,19.38,19.89,1104542,0
+ERO.US,D,20251105,000000,19.0946,21,19.0946,20.66,924020,0
+ERO.US,D,20251106,000000,21.28,22.67,21.17,21.68,1210571,0
+ERO.US,D,20251107,000000,21.47,21.95,21.09,21.63,880946,0
+ERO.US,D,20251110,000000,22.6,22.67,22.06,22.11,1138017,0
+ERO.US,D,20251111,000000,22.11,22.29,21.67,22.28,633965,0
+ERO.US,D,20251112,000000,22.82,22.96,22.42,22.78,1134112,0
+ERO.US,D,20251113,000000,22.83,22.83,21.87,22.04,703545,0
+ERO.US,D,20251114,000000,21.06,21.835,20.82,21.52,572662,0
+ERO.US,D,20251117,000000,21.3,21.515,20.74,21.5,1213136,0
+ERO.US,D,20251118,000000,21.4,21.83,20.81,21.24,686905,0
+ERO.US,D,20251119,000000,21.82,22.4,21.72,21.96,780904,0
+ERO.US,D,20251120,000000,22.1,22.39,20.93,20.94,964707,0
+ERO.US,D,20251121,000000,21.045,21.6965,20.61,21.6,612278,0
+ERO.US,D,20251124,000000,21.875,22.97,21.6101,22.96,1085044,0
+ERO.US,D,20251125,000000,23.178,23.93,23.076,23.47,906258,0
+ERO.US,D,20251126,000000,23.705,24.37,23.705,24.18,764157,0
+ERO.US,D,20251128,000000,24.498,25.78,24.38,25.37,1939320,0
+ERO.US,D,20251201,000000,26.43,26.77,25.48,25.63,1959303,0
+ERO.US,D,20251202,000000,25.77,25.77,24.29,25.01,1151924,0
+ERO.US,D,20251203,000000,25.67,26.06,25.12,25.21,1410116,0
+ERO.US,D,20251204,000000,25.21,25.43,24.61,25.13,1192987,0
+ERO.US,D,20251205,000000,25.73,25.93,24.92,25,1149893,0
+ERO.US,D,20251208,000000,24.71,25.02,23.99,24.34,1272956,0
+ERO.US,D,20251209,000000,23.84,24.685,23.6,24.42,679782,0
+ERO.US,D,20251210,000000,24.53,25.29,24.29,25.15,761106,0
+ERO.US,D,20251211,000000,25.15,26.06,24.87,25.95,1851892,0
+ERO.US,D,20251212,000000,26.32,26.65,24.8714,25.27,1011872,0
+ERO.US,D,20251215,000000,25.73,26.01,24.8,25.17,896762,0
+ERO.US,D,20251216,000000,25.025,25.45,24.82,25.04,755098,0
+ERO.US,D,20251217,000000,25.4,25.645,24.5,24.96,885988,0
+ERO.US,D,20251218,000000,25,25.87,24.63,25.53,1231069,0
+ERO.US,D,20251219,000000,25.75,26.87,25.59,26.19,1214102,0
+ERO.US,D,20251222,000000,27.1,27.52,26.54,26.83,1025362,0
+ERO.US,D,20251223,000000,27.32,27.61,26.71,27.37,1140524,0
+ERO.US,D,20251224,000000,27.37,27.5,26.8271,27.43,476311,0
+ERO.US,D,20251226,000000,27.99,28.6,27.58,27.98,973814,0
+ERO.US,D,20251229,000000,27,27.57,26.63,27.52,1813073,0
+ERO.US,D,20251230,000000,28.345,29.028,27.78,28.68,1478470,0
+ERO.US,D,20251231,000000,28.595,28.9799,28.125,28.29,883217,0
+ERO.US,D,20260102,000000,28.91,29.97,28.11,29.05,2069312,0
+ERO.US,D,20260105,000000,29.94,30.77,29.01,30.37,2229057,0
+ERO.US,D,20260106,000000,30.9,31.36,30.275,30.5,2102698,0
+ERO.US,D,20260107,000000,29.755,29.755,28.11,28.85,1850938,0
+ERO.US,D,20260108,000000,28.22,29.1,27.5401,29.09,1269241,0
+ERO.US,D,20260109,000000,29.425,29.745,28.52,29.27,1262373,0
+ERO.US,D,20260112,000000,30.1,31.28,29.62,31.03,2121410,0
+ERO.US,D,20260113,000000,31.62,31.75,29.42,29.83,1938831,0
+ERO.US,D,20260114,000000,31.2,31.27,30.07,30.6,2850435,0
+ERO.US,D,20260115,000000,30.05,30.86,29.71,29.99,1718278,0
+ERO.US,D,20260116,000000,29.46,29.95,28.62,29.52,1954734,0
+ERO.US,D,20260120,000000,30.02,31.415,29.45,30.99,2234798,0
+ERO.US,D,20260121,000000,31.72,32.27,30.44,31.14,2347894,0
+ERO.US,D,20260122,000000,31.1,31.836627,30.6716,30.93,1072522,0
+ERO.US,D,20260123,000000,31.88,33.18,31.12,32.84,3114391,0
+ERO.US,D,20260126,000000,34.96,35.2114,33.16,33.46,3865593,0
+ERO.US,D,20260127,000000,33.68,35.5,33.65,35.38,2818133,0
+ERO.US,D,20260128,000000,36.05,36.58,35.0667,36.1,3709545,0
+ERO.US,D,20260129,000000,39.12,39.799,36.306,38.03,4622775,0
+ERO.US,D,20260130,000000,35.65,36.36,33.15,33.51,3546518,0
+ERO.US,D,20260202,000000,32.79,34.75,32.62,34.19,1570167,0
+ERO.US,D,20260203,000000,36.04,36.98,35.15,36.88,2378367,0
+ERO.US,D,20260204,000000,37.36,37.44,34.1366,35.24,2189243,0
+ERO.US,D,20260205,000000,33.71,34.6,31.32,31.55,2915203,0
+ERO.US,D,20260206,000000,32.13,32.19,29.77,30.61,2919225,0
+ERO.US,D,20260209,000000,30.1,31.77,29.765,31.77,1950238,0
+ERO.US,D,20260210,000000,31.49,31.68,30.34,30.98,1248006,0
+ERO.US,D,20260211,000000,32.1,32.25,30.61,31.5,2072502,0
+ERO.US,D,20260212,000000,31.19,31.67,29.83,30.02,1488105,0
+ERO.US,D,20260213,000000,29.925,31.31,28.72,30.72,1673281,0
+ERO.US,D,20260217,000000,29.64,29.95,28.105,29.93,1648259,0
+ERO.US,D,20260218,000000,30.48,30.92,29.79,30.1,1331200,0
diff --git a/daily/us/nyse stocks/1/esba.us.txt b/daily/us/nyse stocks/1/esba.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..456641251e105ddea24502a3917d37eec7b95aff
--- /dev/null
+++ b/daily/us/nyse stocks/1/esba.us.txt	
@@ -0,0 +1,2924 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESBA.US,D,20131002,000000,11.1096,11.1096,11.1096,11.1096,129.89295232978,0
+ESBA.US,D,20131003,000000,11.5216,11.5216,11.5216,11.5216,186.72111897405,0
+ESBA.US,D,20131004,000000,11.9305,13.9064,11.9305,13.8433,1461.29571371,0
+ESBA.US,D,20131007,000000,14.5271,16.6399,14.5271,16.6399,1575.9668356886,0
+ESBA.US,D,20131008,000000,18.1052,38.6761,18.1052,37.0314,12408.836102254,0
+ESBA.US,D,20131009,000000,38.6761,67.7254,38.6761,67.7254,6691.5166223635,0
+ESBA.US,D,20131010,000000,69.5366,69.5366,32.9162,32.9162,4132.2195459909,0
+ESBA.US,D,20131011,000000,42.0511,53.6476,15.6752,21.3709,21089.338557166,0
+ESBA.US,D,20131014,000000,20.3125,20.3125,13.1683,14.8041,32223.600064685,0
+ESBA.US,D,20131015,000000,13.6235,13.9891,11.5216,11.5295,28402.920646547,0
+ESBA.US,D,20131016,000000,12.4982,12.4982,11.157,11.2763,6960.4356252338,0
+ESBA.US,D,20131017,000000,11.4398,11.4398,11.1491,11.4398,4648.7469892398,0
+ESBA.US,D,20131018,000000,11.4792,11.4792,10.0808,10.6987,11806.051620349,0
+ESBA.US,D,20131021,000000,9.91832,11.1491,9.91832,10.4179,4260.0829209406,0
+ESBA.US,D,20131022,000000,10.3706,10.6919,10.284,10.284,8482.6186603483,0
+ESBA.US,D,20131023,000000,10.3361,11.0515,10.2524,10.9037,9721.6756509315,0
+ESBA.US,D,20131024,000000,10.5816,11.0259,10.5816,10.956,1638.8837344733,0
+ESBA.US,D,20131025,000000,10.6987,11.0999,10.6987,11.0999,5652.3730037253,0
+ESBA.US,D,20131028,000000,11.0259,11.0259,10.8209,10.8791,725.5739134046,0
+ESBA.US,D,20131029,000000,10.5519,11.0181,10.5519,11.0181,3135.6970523359,0
+ESBA.US,D,20131030,000000,10.9037,10.9037,10.616,10.9037,2670.9238322809,0
+ESBA.US,D,20131031,000000,10.5816,10.8959,10.3706,10.8959,4738.0483939665,0
+ESBA.US,D,20131101,000000,10.6987,10.8633,10.6574,10.8633,2497.3949662779,0
+ESBA.US,D,20131104,000000,11.0259,11.0259,10.6574,10.6987,4438.685730394,0
+ESBA.US,D,20131105,000000,10.6987,10.7795,10.6987,10.7057,5457.5335752307,0
+ESBA.US,D,20131106,000000,10.6987,10.7795,10.6987,10.7391,968.10841033285,0
+ESBA.US,D,20131107,000000,10.6574,10.7391,10.6574,10.684,3223.9836683726,0
+ESBA.US,D,20131108,000000,10.6663,10.6987,10.3706,10.4918,7036.5447769895,0
+ESBA.US,D,20131111,000000,10.6919,10.6987,10.6919,10.6987,1457.2365589497,0
+ESBA.US,D,20131112,000000,10.6919,10.6987,10.1626,10.6987,6415.4940986627,0
+ESBA.US,D,20131113,000000,10.3865,10.6987,10.3865,10.6987,7026.3968900888,0
+ESBA.US,D,20131114,000000,10.7057,10.8269,10.7057,10.8269,911.28024368857,0
+ESBA.US,D,20131115,000000,10.9037,11.0259,10.5332,10.7294,1457.2365589497,0
+ESBA.US,D,20131118,000000,10.7391,10.7391,10.7391,10.7391,129.89295232978,0
+ESBA.US,D,20131119,000000,11.0259,11.0999,10.7885,10.7885,2624.2435525374,0
+ESBA.US,D,20131120,000000,10.7885,10.7885,10.6406,10.6987,10508.136885741,0
+ESBA.US,D,20131122,000000,10.6987,10.6987,10.6987,10.6987,910.2654549985,0
+ESBA.US,D,20131125,000000,10.5894,10.6574,10.5431,10.5431,7243.561669765,0
+ESBA.US,D,20131126,000000,10.6574,10.7795,10.6574,10.6663,1181.2140352489,0
+ESBA.US,D,20131127,000000,10.8633,10.8633,10.7885,10.7885,1326.3288179298,0
+ESBA.US,D,20131202,000000,10.8633,10.9126,10.8633,10.9126,9235.591868385,0
+ESBA.US,D,20131203,000000,10.6987,10.8446,10.6406,10.7294,7769.2222112247,0
+ESBA.US,D,20131204,000000,10.6071,10.9678,10.1626,10.8209,2517.6907400795,0
+ESBA.US,D,20131205,000000,11.0348,11.1096,11.0348,11.1096,3843.0047693192,0
+ESBA.US,D,20131206,000000,10.9126,11.0762,10.9126,10.9393,1556.6858505772,0
+ESBA.US,D,20131209,000000,10.9678,11.1096,10.9678,11.0929,8542.4911930628,0
+ESBA.US,D,20131210,000000,11.1423,11.225,11.0672,11.0762,5935.4990482566,0
+ESBA.US,D,20131211,000000,11.0259,11.0672,10.9481,11.0672,3095.1055047329,0
+ESBA.US,D,20131212,000000,11.0101,11.1333,10.7608,11.1333,2785.5949542596,0
+ESBA.US,D,20131213,000000,10.8269,10.9373,10.8269,10.9373,605.82884797559,0
+ESBA.US,D,20131216,000000,10.9373,11.3295,10.4376,11.3295,4925.7843016307,0
+ESBA.US,D,20131217,000000,10.9678,11.2998,10.8526,11.2998,3771.9695610139,0
+ESBA.US,D,20131218,000000,11.1925,11.4645,11.1737,11.4645,3612.6477366719,0
+ESBA.US,D,20131219,000000,11.4497,11.5049,11.3078,11.3127,2051.9027313344,0
+ESBA.US,D,20131220,000000,11.5738,11.5906,11.4093,11.5906,2129.0266717802,0
+ESBA.US,D,20131223,000000,11.9955,11.9955,11.6881,11.7048,5082.0617599024,0
+ESBA.US,D,20131226,000000,11.6734,11.6734,11.6734,11.6734,353.14646414657,0
+ESBA.US,D,20131227,000000,11.836,11.836,11.6645,11.6645,532.76406229009,0
+ESBA.US,D,20131230,000000,11.6645,11.7405,11.6645,11.7405,1804.2942909558,0
+ESBA.US,D,20131231,000000,11.7542,11.8449,11.631,11.6467,6697.605354504,0
+ESBA.US,D,20140102,000000,11.6961,11.7148,11.4251,11.4882,5471.7406168917,0
+ESBA.US,D,20140103,000000,11.5906,11.5906,11.4251,11.5906,2767.3287578382,0
+ESBA.US,D,20140107,000000,11.63,11.63,11.63,11.63,159.32182434199,0
+ESBA.US,D,20140109,000000,11.9955,11.9955,11.7148,11.7148,931.5760174901,0
+ESBA.US,D,20140110,000000,11.7148,11.7148,11.7148,11.7148,287.18519929161,0
+ESBA.US,D,20140114,000000,11.6803,11.6803,11.4645,11.6734,2982.4639601344,0
+ESBA.US,D,20140116,000000,11.7148,11.7148,11.7148,11.7148,835.17109193284,0
+ESBA.US,D,20140121,000000,11.5049,11.6133,11.5049,11.6133,2881.9998798168,0
+ESBA.US,D,20140123,000000,11.5906,11.5906,11.5906,11.5906,1383.1569845741,0
+ESBA.US,D,20140124,000000,11.5985,11.6054,11.5985,11.6054,721.5147586443,0
+ESBA.US,D,20140127,000000,11.5906,11.5906,11.5906,11.5906,950.85700260155,0
+ESBA.US,D,20140128,000000,11.5049,11.5906,11.5049,11.5906,2951.005510742,0
+ESBA.US,D,20140129,000000,11.5906,11.5906,11.5049,11.5049,1952.4534397069,0
+ESBA.US,D,20140203,000000,11.0919,11.5561,11.0919,11.2594,2644.539326339,0
+ESBA.US,D,20140204,000000,11.5906,11.5906,11.5906,11.5906,165.41055648244,0
+ESBA.US,D,20140205,000000,11.2998,11.3827,11.0348,11.3827,364.30913973741,0
+ESBA.US,D,20140206,000000,10.621,11.2349,10.621,11.0832,6894.4743603788,0
+ESBA.US,D,20140207,000000,11.3659,11.3659,11.3659,11.3659,128.8781636397,0
+ESBA.US,D,20140211,000000,11.3827,11.3827,11.3827,11.3827,1650.0464100642,0
+ESBA.US,D,20140213,000000,11.5738,11.5738,11.4802,11.4802,888.95489250689,0
+ESBA.US,D,20140214,000000,11.5483,11.5906,11.5393,11.5906,3375.187183194,0
+ESBA.US,D,20140218,000000,11.4339,11.5906,11.4339,11.5049,2417.2266597619,0
+ESBA.US,D,20140221,000000,11.6389,11.6389,11.6389,11.6389,239.49013085802,0
+ESBA.US,D,20140225,000000,11.6961,11.6961,11.6734,11.6961,1388.2309280245,0
+ESBA.US,D,20140227,000000,11.7235,11.7235,11.7048,11.7048,416.06336293131,0
+ESBA.US,D,20140228,000000,11.8684,11.9128,11.8684,11.8684,1659.1795082748,0
+ESBA.US,D,20140303,000000,11.63,11.63,11.63,11.63,184.6915415939,0
+ESBA.US,D,20140304,000000,11.9217,11.9217,11.9217,11.9217,1088.868264452,0
+ESBA.US,D,20140305,000000,11.9532,11.9532,11.9118,11.9118,1031.0253091175,0
+ESBA.US,D,20140306,000000,11.762,11.9217,11.7542,11.9217,2522.7646835299,0
+ESBA.US,D,20140307,000000,11.6734,11.828,11.6734,11.828,1206.5837525008,0
+ESBA.US,D,20140310,000000,11.5906,11.6389,11.5324,11.5324,1454.1921928794,0
+ESBA.US,D,20140311,000000,11.5324,11.5324,11.5324,11.5324,141.05562792062,0
+ESBA.US,D,20140312,000000,11.6172,11.7472,11.428,11.7472,579.4443420336,0
+ESBA.US,D,20140313,000000,11.7385,11.7385,11.7385,11.7385,349.08730938627,0
+ESBA.US,D,20140317,000000,11.1019,11.6606,11.1019,11.6606,4131.2047573009,0
+ESBA.US,D,20140318,000000,11.5778,11.6606,11.5364,11.559,3182.3773320794,0
+ESBA.US,D,20140319,000000,11.6172,11.6172,11.6172,11.6172,842.27461276338,0
+ESBA.US,D,20140324,000000,11.6172,11.6527,11.1116,11.5945,12723.420596178,0
+ESBA.US,D,20140325,000000,11.6606,11.6606,11.6606,11.6606,321.68801475421,0
+ESBA.US,D,20140326,000000,11.6606,11.6606,11.6606,11.6606,1081.7647436214,0
+ESBA.US,D,20140328,000000,11.6606,11.6606,11.6172,11.6172,1528.271767255,0
+ESBA.US,D,20140331,000000,11.6172,11.6606,11.5857,11.6606,1648.016832684,0
+ESBA.US,D,20140401,000000,11.5778,11.7532,11.5778,11.7532,1040.1584073283,0
+ESBA.US,D,20140402,000000,11.7866,11.7866,11.4123,11.4536,10978.998837936,0
+ESBA.US,D,20140403,000000,11.5009,11.5009,11.492,11.5009,1977.8231569588,0
+ESBA.US,D,20140404,000000,11.1284,11.492,11.1284,11.492,12029.305132165,0
+ESBA.US,D,20140407,000000,10.8949,11.1019,10.3538,10.8772,44716.663628216,0
+ESBA.US,D,20140408,000000,11.4536,11.4536,10.9116,11.2378,16713.569725558,0
+ESBA.US,D,20140409,000000,11.0772,11.228,11.0358,11.0772,83162.947940448,0
+ESBA.US,D,20140410,000000,10.9934,11.0772,10.8683,11.0772,48384.10995415,0
+ESBA.US,D,20140411,000000,10.8772,10.9855,10.8526,10.9116,34012.67252529,0
+ESBA.US,D,20140414,000000,10.8269,10.9678,10.8269,10.8683,25846.667936245,0
+ESBA.US,D,20140415,000000,10.8683,10.8772,10.8269,10.8683,2821.1125584123,0
+ESBA.US,D,20140416,000000,10.8269,11.0672,10.4948,10.9678,18484.375989741,0
+ESBA.US,D,20140417,000000,10.8269,10.8269,10.412,10.8269,106175.31106532,0
+ESBA.US,D,20140421,000000,10.8269,10.9934,10.7855,10.8269,76582.043285302,0
+ESBA.US,D,20140422,000000,10.9037,10.9934,10.8269,10.9934,46352.502996618,0
+ESBA.US,D,20140423,000000,10.9934,11.0772,10.8683,10.9767,28546.005851848,0
+ESBA.US,D,20140424,000000,10.9116,11.0772,10.8269,11.0772,42079.227822707,0
+ESBA.US,D,20140425,000000,11.0615,11.6172,10.9116,11.5778,24685.749674797,0
+ESBA.US,D,20140428,000000,11.5857,11.6172,11.5009,11.5857,29347.688917008,0
+ESBA.US,D,20140429,000000,11.5857,11.6024,11.1284,11.1432,20041.061840318,0
+ESBA.US,D,20140430,000000,11.5778,11.7769,11.5778,11.7689,14031.483217686,0
+ESBA.US,D,20140501,000000,11.7592,11.7592,11.7592,11.7592,127.86337494963,0
+ESBA.US,D,20140502,000000,11.5945,11.6841,11.3028,11.6606,49819.021161919,0
+ESBA.US,D,20140505,000000,11.6606,11.6764,11.6606,11.6694,11717.765004311,0
+ESBA.US,D,20140506,000000,11.6694,11.7592,11.3412,11.7108,81109.015631734,0
+ESBA.US,D,20140507,000000,11.7769,12.0369,11.7532,11.9513,64303.100135378,0
+ESBA.US,D,20140508,000000,12.0369,12.4913,12.0369,12.4439,18132.244314285,0
+ESBA.US,D,20140509,000000,12.4853,12.6204,12.4371,12.6204,10029.156624025,0
+ESBA.US,D,20140512,000000,12.7623,13.0343,12.6292,13.0343,9413.1798891483,0
+ESBA.US,D,20140513,000000,13.3191,13.3191,12.9929,12.9997,8444.0566901254,0
+ESBA.US,D,20140514,000000,13.2599,13.2599,13.1357,13.2422,7631.2109493743,0
+ESBA.US,D,20140515,000000,13.0855,13.2244,13.0786,13.1289,7450.5785625406,0
+ESBA.US,D,20140516,000000,13.0411,13.0855,13.0411,13.0855,1321.2548744794,0
+ESBA.US,D,20140519,000000,13.0855,13.1357,13.0786,13.1199,6726.0194378261,0
+ESBA.US,D,20140520,000000,13.0944,13.1289,13.0855,13.1289,9232.5475023147,0
+ESBA.US,D,20140521,000000,13.0944,13.1199,12.8657,12.8657,32633.574695476,0
+ESBA.US,D,20140522,000000,11.7966,12.9771,11.7966,12.9594,23966.264493533,0
+ESBA.US,D,20140523,000000,12.9357,12.9357,12.7869,12.9111,26074.995391513,0
+ESBA.US,D,20140527,000000,12.918,13.1544,12.8194,12.8194,66924.299321846,0
+ESBA.US,D,20140528,000000,12.8657,12.9859,12.8657,12.9594,7254.7243453559,0
+ESBA.US,D,20140529,000000,12.9997,13.1623,12.7869,12.8027,15426.817666541,0
+ESBA.US,D,20140530,000000,12.9425,12.9425,12.8194,12.9111,6932.0215419116,0
+ESBA.US,D,20140602,000000,12.8569,12.8746,12.6992,12.7159,9727.764383072,0
+ESBA.US,D,20140603,000000,12.2094,13.1357,12.2094,13.1357,21702.270925973,0
+ESBA.US,D,20140604,000000,13.1111,13.1357,13.0855,13.1289,3364.0245076031,0
+ESBA.US,D,20140605,000000,13.0786,13.5318,13.0687,13.5318,39743.184258151,0
+ESBA.US,D,20140606,000000,13.4717,13.5318,13.4717,13.5318,10261.543234052,0
+ESBA.US,D,20140609,000000,13.4934,13.5565,13.4176,13.4176,19211.979480525,0
+ESBA.US,D,20140610,000000,13.4009,13.454,13.3654,13.4096,24012.944773277,0
+ESBA.US,D,20140611,000000,13.323,13.323,13.0628,13.186,22673.423702376,0
+ESBA.US,D,20140612,000000,13.1219,13.1299,12.8204,12.9613,11210.370659274,0
+ESBA.US,D,20140613,000000,12.9051,13.186,12.8963,13.186,52871.505541668,0
+ESBA.US,D,20140616,000000,13.1052,13.186,13.053,13.053,15689.647937271,0
+ESBA.US,D,20140617,000000,12.8037,13.1299,12.8037,12.9525,25553.394004814,0
+ESBA.US,D,20140618,000000,13.0628,13.0815,12.9613,12.9879,3545.6716831268,0
+ESBA.US,D,20140619,000000,13.1476,13.1476,13.1052,13.1476,5495.0807567635,0
+ESBA.US,D,20140620,000000,13.1052,13.3959,13.1052,13.2629,3008.8484660764,0
+ESBA.US,D,20140623,000000,13.3959,13.4136,13.3545,13.387,3221.9540909924,0
+ESBA.US,D,20140624,000000,13.2461,13.3959,13.2018,13.2717,18947.119632416,0
+ESBA.US,D,20140625,000000,13.2195,13.2629,13.1141,13.1554,16294.461996557,0
+ESBA.US,D,20140626,000000,13.0273,13.3959,13.0184,13.0885,11242.843897356,0
+ESBA.US,D,20140627,000000,13.186,13.3545,13.186,13.3398,9803.8735348278,0
+ESBA.US,D,20140630,000000,13.186,13.186,13.186,13.186,1356.7724786321,0
+ESBA.US,D,20140701,000000,13.3141,13.4303,13.3141,13.4226,6573.8011343146,0
+ESBA.US,D,20140702,000000,13.186,13.2816,13.1052,13.2816,38932.36809478,0
+ESBA.US,D,20140703,000000,13.254,13.2894,13.2284,13.2284,1112.2084043237,0
+ESBA.US,D,20140707,000000,13.2107,13.2816,13.2107,13.2816,9032.6341303697,0
+ESBA.US,D,20140708,000000,13.3959,13.4226,13.3625,13.387,16576.573252398,0
+ESBA.US,D,20140709,000000,13.3465,13.4047,13.3465,13.3465,7721.5271427911,0
+ESBA.US,D,20140710,000000,13.3141,13.4826,13.2816,13.2816,36406.559045179,0
+ESBA.US,D,20140711,000000,13.2717,13.2717,13.2195,13.2195,8390.2728895514,0
+ESBA.US,D,20140714,000000,13.2629,13.3959,13.2284,13.2461,29853.053684667,0
+ESBA.US,D,20140715,000000,12.9702,13.3959,12.9702,13.2629,6865.0454883666,0
+ESBA.US,D,20140716,000000,13.2284,13.2894,13.2284,13.2894,22469.45117567,0
+ESBA.US,D,20140717,000000,13.2284,13.2284,13.2284,13.2284,802.6978538504,0
+ESBA.US,D,20140718,000000,13.0628,13.2629,13.0628,13.1771,9411.1503117682,0
+ESBA.US,D,20140721,000000,13.1653,13.254,13.1052,13.1052,4178.8998257345,0
+ESBA.US,D,20140722,000000,13.2284,13.3545,13.2284,13.2284,2027.5478027725,0
+ESBA.US,D,20140723,000000,13.2717,13.4826,13.2717,13.2894,24388.416588605,0
+ESBA.US,D,20140724,000000,13.3141,13.323,13.3141,13.323,2428.3893353527,0
+ESBA.US,D,20140725,000000,13.3062,13.3545,13.2629,13.2717,4091.6279983879,0
+ESBA.US,D,20140728,000000,13.2717,13.3959,13.2717,13.3141,4227.6096828581,0
+ESBA.US,D,20140729,000000,13.2362,13.3959,13.2284,13.3959,37303.632247207,0
+ESBA.US,D,20140730,000000,13.2994,13.3141,13.2284,13.2284,4334.1624953161,0
+ESBA.US,D,20140731,000000,13.3959,13.3959,13.2362,13.2629,17654.278841259,0
+ESBA.US,D,20140801,000000,13.2195,13.3692,13.2195,13.3692,2387.7977877497,0
+ESBA.US,D,20140804,000000,13.2284,13.4403,13.2284,13.4403,2821.1125584123,0
+ESBA.US,D,20140805,000000,13.3545,13.4403,13.2629,13.2629,20464.22872408,0
+ESBA.US,D,20140806,000000,13.0007,13.1141,12.9781,13.1141,3827.782938968,0
+ESBA.US,D,20140807,000000,13.1299,13.1476,12.9879,13.0372,1074.6612227908,0
+ESBA.US,D,20140808,000000,13.0815,13.1476,13.0717,13.0717,4607.1406529467,0
+ESBA.US,D,20140811,000000,13.1771,13.4303,13.0885,13.2629,24999.319380031,0
+ESBA.US,D,20140812,000000,13.3141,13.3141,13.254,13.254,6745.3004229376,0
+ESBA.US,D,20140813,000000,13.254,13.3328,13.254,13.3141,5514.3617418749,0
+ESBA.US,D,20140814,000000,13.3141,13.4669,13.3141,13.4669,12959.866360965,0
+ESBA.US,D,20140815,000000,13.4303,13.6659,13.4303,13.4826,13787.933932067,0
+ESBA.US,D,20140818,000000,13.4904,13.6422,13.4826,13.5614,15778.949341997,0
+ESBA.US,D,20140819,000000,13.4904,13.5525,13.4826,13.5525,16614.12043393,0
+ESBA.US,D,20140820,000000,13.731,13.7398,13.731,13.7398,3531.4646414657,0
+ESBA.US,D,20140821,000000,13.7043,13.731,13.6492,13.6579,21092.382923238,0
+ESBA.US,D,20140822,000000,13.6088,13.6088,13.5201,13.6088,5255.5906259054,0
+ESBA.US,D,20140825,000000,13.5121,13.8561,13.5121,13.5901,38694.907541302,0
+ESBA.US,D,20140826,000000,13.5437,13.6945,13.5053,13.6492,67648.85844656,0
+ESBA.US,D,20140827,000000,13.6255,13.6255,13.4984,13.5614,12843.165661606,0
+ESBA.US,D,20140828,000000,13.5358,13.5525,13.4403,13.5201,46111.99807707,0
+ESBA.US,D,20140829,000000,13.4303,13.5714,13.3959,13.5201,40921.353927329,0
+ESBA.US,D,20140902,000000,13.6088,13.6579,13.2018,13.5714,17288.954912831,0
+ESBA.US,D,20140903,000000,13.4904,13.5614,13.4826,13.4826,11638.611486485,0
+ESBA.US,D,20140904,000000,13.5201,13.6492,13.4984,13.5201,14187.760675958,0
+ESBA.US,D,20140905,000000,13.5201,13.5614,13.323,13.5437,10736.464341008,0
+ESBA.US,D,20140908,000000,13.6748,13.722,13.6175,13.6175,5091.1948581132,0
+ESBA.US,D,20140909,000000,13.4904,13.5988,13.4904,13.5988,680.92321104124,0
+ESBA.US,D,20140910,000000,13.5201,13.5201,13.3398,13.3398,2537.986513881,0
+ESBA.US,D,20140911,000000,13.3822,13.3919,13.2944,13.3358,11641.655852555,0
+ESBA.US,D,20140912,000000,13.2225,13.3822,13.0835,13.0835,6554.5201492032,0
+ESBA.US,D,20140915,000000,12.9308,13.0835,12.9308,12.9899,32805.073984099,0
+ESBA.US,D,20140916,000000,12.8431,12.9465,12.8352,12.8884,15482.631044495,0
+ESBA.US,D,20140917,000000,13.0747,13.1673,12.7179,13.1673,3764.8660401833,0
+ESBA.US,D,20140918,000000,12.9732,13.0835,12.9732,13.0835,529.71969621986,0
+ESBA.US,D,20140919,000000,12.9465,13.1673,12.8352,13.1673,43596.336914371,0
+ESBA.US,D,20140922,000000,12.7553,12.7879,12.6588,12.6588,22311.144140018,0
+ESBA.US,D,20140923,000000,12.6518,12.7279,12.6204,12.6292,53715.809731812,0
+ESBA.US,D,20140924,000000,12.6204,12.6292,12.6115,12.6292,2616.1252430169,0
+ESBA.US,D,20140925,000000,12.6588,12.7012,12.6115,12.6835,13590.050137502,0
+ESBA.US,D,20140926,000000,12.6115,12.7643,12.578,12.6922,13321.131134632,0
+ESBA.US,D,20140929,000000,12.4676,12.578,12.4676,12.5247,3378.2315492642,0
+ESBA.US,D,20140930,000000,12.4766,12.4766,12.4252,12.4252,2168.6034306932,0
+ESBA.US,D,20141001,000000,12.4913,12.5603,12.3474,12.4676,9534.9545319575,0
+ESBA.US,D,20141002,000000,12.4766,12.4766,12.4766,12.4766,327.77674689466,0
+ESBA.US,D,20141003,000000,12.4587,12.6204,12.3651,12.4587,20452.0512598,0
+ESBA.US,D,20141006,000000,12.4766,12.5337,12.4676,12.4913,5842.1384887696,0
+ESBA.US,D,20141007,000000,12.4676,12.578,12.3651,12.373,3377.2167605742,0
+ESBA.US,D,20141008,000000,12.4587,12.4843,12.4065,12.4843,3843.0047693192,0
+ESBA.US,D,20141009,000000,12.5514,12.6588,12.4164,12.4587,20694.585756727,0
+ESBA.US,D,20141010,000000,12.4587,12.7099,12.2833,12.4519,81742.243774341,0
+ESBA.US,D,20141013,000000,12.4164,12.507,12.4164,12.507,20434.799852068,0
+ESBA.US,D,20141014,000000,12.5435,12.6835,12.5247,12.5701,55201.460374084,0
+ESBA.US,D,20141015,000000,12.4766,12.6835,12.2666,12.4843,57155.94339117,0
+ESBA.US,D,20141016,000000,12.578,12.7099,12.4352,12.5159,22066.580065711,0
+ESBA.US,D,20141017,000000,12.4164,12.6115,12.3996,12.6115,14452.620524067,0
+ESBA.US,D,20141020,000000,12.578,12.7967,12.5337,12.7967,40247.534237119,0
+ESBA.US,D,20141021,000000,12.8785,13.0747,12.8785,12.9978,39501.664549913,0
+ESBA.US,D,20141022,000000,13.0747,13.2579,13.0303,13.1723,40024.280725302,0
+ESBA.US,D,20141023,000000,13.189,13.25,13.0303,13.1328,68554.049958109,0
+ESBA.US,D,20141024,000000,13.1328,13.1328,12.9465,13.0204,58274.240527635,0
+ESBA.US,D,20141027,000000,12.9642,13.056,12.2745,13.056,54588.528005278,0
+ESBA.US,D,20141028,000000,13.0391,13.2402,12.9978,13.2313,48590.112058236,0
+ESBA.US,D,20141029,000000,13.1723,13.2579,12.9732,13.1673,16334.038755469,0
+ESBA.US,D,20141030,000000,12.773,13.2579,12.773,13.2136,59501.120053938,0
+ESBA.US,D,20141031,000000,13.2225,13.3013,13.1673,13.2136,33714.324650407,0
+ESBA.US,D,20141103,000000,13.1673,13.3822,13.1673,13.3505,31075.874056208,0
+ESBA.US,D,20141104,000000,13.3654,13.3654,13.189,13.3427,44575.608000294,0
+ESBA.US,D,20141105,000000,13.2767,13.4009,13.25,13.3278,67882.259845278,0
+ESBA.US,D,20141106,000000,13.455,13.4727,13.2767,13.3427,41674.327135366,0
+ESBA.US,D,20141107,000000,13.1723,13.2579,13.1259,13.2579,26044.55173081,0
+ESBA.US,D,20141110,000000,13.1426,13.4274,13.1328,13.3181,117233.46342106,0
+ESBA.US,D,20141111,000000,13.2402,13.3181,13.2136,13.3181,28313.619241821,0
+ESBA.US,D,20141112,000000,13.2579,13.3181,13.1958,13.2668,61329.769273455,0
+ESBA.US,D,20141113,000000,13.2668,13.3742,13.1958,13.3427,20608.328718071,0
+ESBA.US,D,20141114,000000,13.4639,13.6786,13.3427,13.3505,79982.600185749,0
+ESBA.US,D,20141117,000000,13.3585,13.4727,13.3358,13.4727,20021.780855206,0
+ESBA.US,D,20141118,000000,13.4462,13.5585,13.4462,13.5487,36394.381580899,0
+ESBA.US,D,20141119,000000,13.525,13.5487,13.3919,13.4944,103348.10977476,0
+ESBA.US,D,20141120,000000,13.3919,13.6402,13.3919,13.6402,22877.396229082,0
+ESBA.US,D,20141121,000000,13.6856,13.791,13.6315,13.7822,24305.203916019,0
+ESBA.US,D,20141124,000000,13.8058,13.8698,13.7467,13.8147,34597.190810773,0
+ESBA.US,D,20141125,000000,13.8698,13.8886,13.7191,13.8206,22506.998357203,0
+ESBA.US,D,20141126,000000,13.8886,13.9724,13.8491,13.9497,51692.3210838,0
+ESBA.US,D,20141128,000000,14.1251,14.1251,14.1083,14.1083,2139.1745586809,0
+ESBA.US,D,20141201,000000,13.9418,14.1083,13.8886,13.9152,30860.738853913,0
+ESBA.US,D,20141202,000000,13.9823,14.0245,13.9823,14.0245,4842.5716290444,0
+ESBA.US,D,20141203,000000,13.9911,14.1083,13.9418,14.0098,42570.385548704,0
+ESBA.US,D,20141204,000000,14.0659,14.0827,14.0245,14.0581,35434.391480087,0
+ESBA.US,D,20141205,000000,14.0659,14.1507,14.0245,14.0325,18300.699236837,0
+ESBA.US,D,20141208,000000,13.8886,14.205,13.8886,14.1507,37345.238583501,0
+ESBA.US,D,20141209,000000,14.1418,14.2257,14.0325,14.1951,36892.642827727,0
+ESBA.US,D,20141210,000000,14.205,14.4897,14.205,14.4897,26080.069334962,0
+ESBA.US,D,20141211,000000,14.6356,14.7469,14.3743,14.3743,16842.447889197,0
+ESBA.US,D,20141212,000000,14.6276,14.676,14.4671,14.475,69256.283731641,0
+ESBA.US,D,20141215,000000,14.475,14.676,14.2719,14.4217,37829.292788667,0
+ESBA.US,D,20141216,000000,14.3823,14.5765,14.3743,14.5665,58156.525039586,0
+ESBA.US,D,20141217,000000,14.5765,14.8573,14.3321,14.812,9588.7383325316,0
+ESBA.US,D,20141218,000000,14.8908,14.9381,14.5922,14.6858,10765.89321302,0
+ESBA.US,D,20141219,000000,14.7469,14.9233,14.6276,14.8297,6385.0504379605,0
+ESBA.US,D,20141222,000000,14.7114,14.8297,14.7025,14.8297,12860.417069337,0
+ESBA.US,D,20141223,000000,14.9805,14.9805,14.7883,14.7883,9768.3559306751,0
+ESBA.US,D,20141224,000000,14.7025,15.0081,14.7025,14.8297,3149.9040939971,0
+ESBA.US,D,20141226,000000,14.7637,14.946,14.7292,14.9302,10429.998156605,0
+ESBA.US,D,20141229,000000,14.9805,15.0514,14.7114,14.9715,16982.488728428,0
+ESBA.US,D,20141230,000000,14.8208,14.9715,14.8208,14.9548,3850.1082901497,0
+ESBA.US,D,20141231,000000,14.9893,15.077,14.6957,14.7952,12725.450173558,0
+ESBA.US,D,20150102,000000,14.7716,15.0672,14.7716,15.0672,68305.42672904,0
+ESBA.US,D,20150105,000000,15.077,15.2021,15.0514,15.0583,28318.693185271,0
+ESBA.US,D,20150106,000000,15.1253,15.1677,14.9715,15.1017,117049.78666816,0
+ESBA.US,D,20150107,000000,15.0583,15.2949,15.0583,15.2692,48694.635293314,0
+ESBA.US,D,20150108,000000,15.3116,15.3283,15.2278,15.2455,52629.98583343,0
+ESBA.US,D,20150109,000000,15.2021,15.3382,15.2021,15.2535,17041.346472452,0
+ESBA.US,D,20150112,000000,15.3805,15.3805,15.0927,15.1421,37404.096327525,0
+ESBA.US,D,20150113,000000,15.1775,15.3116,14.9805,15.0514,10069.748171627,0
+ESBA.US,D,20150114,000000,14.8573,15.2111,14.8573,15.1944,8972.7615976552,0
+ESBA.US,D,20150115,000000,15.1421,15.1775,15.0672,15.0672,979.27108592369,0
+ESBA.US,D,20150116,000000,15.0169,15.1174,15.0081,15.0927,24289.982085668,0
+ESBA.US,D,20150120,000000,15.1588,15.2278,14.9233,15.086,26483.955233614,0
+ESBA.US,D,20150121,000000,15.0169,15.086,14.9302,15.086,33344.941567219,0
+ESBA.US,D,20150122,000000,15.0583,15.3382,15.0583,15.3382,82026.384607563,0
+ESBA.US,D,20150123,000000,15.3116,15.4978,15.1096,15.4978,60397.178467275,0
+ESBA.US,D,20150126,000000,15.3283,15.6663,15.3283,15.619,37825.233633906,0
+ESBA.US,D,20150127,000000,15.5412,15.5746,15.4574,15.4574,6915.7849228705,0
+ESBA.US,D,20150128,000000,15.4121,15.4811,15.4121,15.4811,12069.896679769,0
+ESBA.US,D,20150129,000000,15.3116,15.4219,15.2692,15.4219,8210.6552914079,0
+ESBA.US,D,20150130,000000,15.2949,15.4219,15.2278,15.2278,56702.332846706,0
+ESBA.US,D,20150202,000000,15.2367,15.2367,14.8987,15.0927,13273.436066199,0
+ESBA.US,D,20150203,000000,14.9992,15.3026,14.9992,15.2949,14858.536000097,0
+ESBA.US,D,20150204,000000,15.3194,15.4121,15.1677,15.1864,12181.523435676,0
+ESBA.US,D,20150205,000000,15.3569,15.6269,15.3569,15.6269,9454.7862254415,0
+ESBA.US,D,20150206,000000,15.5569,15.6505,15.1174,15.1775,32385.966255097,0
+ESBA.US,D,20150209,000000,15.1864,15.2455,14.8573,15.1421,11132.231930138,0
+ESBA.US,D,20150210,000000,15.1421,15.1421,14.9992,15.0356,44715.648839525,0
+ESBA.US,D,20150211,000000,15.1017,15.1017,14.9715,15.0081,25976.560888575,0
+ESBA.US,D,20150212,000000,15.2021,15.3874,15.1944,15.3569,12369.25934334,0
+ESBA.US,D,20150213,000000,15.2278,15.3382,15.086,15.086,11448.846001441,0
+ESBA.US,D,20150217,000000,15.077,15.3569,15.077,15.2189,24792.302487256,0
+ESBA.US,D,20150218,000000,15.1864,15.279,15.1588,15.2455,24118.482797045,0
+ESBA.US,D,20150219,000000,15.1421,15.4722,15.086,15.3026,38777.105425198,0
+ESBA.US,D,20150220,000000,15.086,15.3194,15.0583,15.0672,26411.905236618,0
+ESBA.US,D,20150223,000000,15.077,15.1677,15.0356,15.0672,29554.705809784,0
+ESBA.US,D,20150224,000000,14.9715,15.0259,14.7952,15.0169,12510.314971262,0
+ESBA.US,D,20150225,000000,15.0583,15.2189,15.0583,15.0672,14263.869827713,0
+ESBA.US,D,20150226,000000,15.1174,15.1174,14.9805,15.0259,3960.7202573681,0
+ESBA.US,D,20150227,000000,14.8573,14.9076,14.8573,14.9076,2267.0379336306,0
+ESBA.US,D,20150302,000000,15.0514,15.1421,14.8731,14.8731,9218.3404606537,0
+ESBA.US,D,20150303,000000,14.9893,15.0927,14.9233,15.0927,31558.913472684,0
+ESBA.US,D,20150304,000000,14.8731,15.0583,14.8573,14.9154,11232.696010455,0
+ESBA.US,D,20150305,000000,14.9381,14.9381,14.8484,14.8484,829.08235979239,0
+ESBA.US,D,20150306,000000,14.5341,14.6603,14.5341,14.6603,9693.2615676094,0
+ESBA.US,D,20150309,000000,14.7952,14.9154,14.7952,14.9154,3549.7308378871,0
+ESBA.US,D,20150310,000000,14.7637,14.8573,14.7203,14.8573,14894.053604251,0
+ESBA.US,D,20150311,000000,14.9518,15.0042,14.7991,14.8947,25644.72498692,0
+ESBA.US,D,20150312,000000,15.0042,15.3854,15.0042,15.2505,63051.865680515,0
+ESBA.US,D,20150313,000000,15.1234,15.1914,15.0908,15.1914,11058.152355762,0
+ESBA.US,D,20150316,000000,15.3006,15.345,15.2159,15.2583,35641.408372861,0
+ESBA.US,D,20150317,000000,15.2762,15.4101,15.1746,15.1746,4587.8596678352,0
+ESBA.US,D,20150318,000000,15.2081,15.6358,15.2081,15.5559,28822.028375549,0
+ESBA.US,D,20150319,000000,15.7254,15.7254,15.4466,15.7087,132806.41065899,0
+ESBA.US,D,20150320,000000,15.6742,16.024,15.4288,15.9729,62579.988939629,0
+ESBA.US,D,20150323,000000,16.0576,16.1098,15.89,16.032,3294.0040879878,0
+ESBA.US,D,20150324,000000,15.8201,16.0073,15.8201,15.9973,5056.6920426505,0
+ESBA.US,D,20150325,000000,16.0073,16.0142,15.7875,15.7875,12117.591748202,0
+ESBA.US,D,20150326,000000,15.7343,15.9579,14.5852,15.89,18939.001322895,0
+ESBA.US,D,20150327,000000,15.8821,15.9886,15.8644,15.9886,2940.8576238413,0
+ESBA.US,D,20150330,000000,15.9729,16.0654,15.9649,16.0654,1649.0316213741,0
+ESBA.US,D,20150331,000000,16.1531,16.1531,15.7875,15.7875,7408.9722262475,0
+ESBA.US,D,20150401,000000,15.7875,15.8121,15.5924,15.6407,4941.0061319818,0
+ESBA.US,D,20150402,000000,15.8969,15.9315,15.7875,15.9215,5881.7152476826,0
+ESBA.US,D,20150406,000000,15.9215,16.0487,15.8644,15.8821,8114.2503658506,0
+ESBA.US,D,20150408,000000,15.8043,16.0073,15.8043,15.9649,12704.139611066,0
+ESBA.US,D,20150409,000000,15.8644,15.9048,15.5145,15.5145,2496.3801775879,0
+ESBA.US,D,20150410,000000,15.6663,15.8121,15.6407,15.7254,40467.743382865,0
+ESBA.US,D,20150413,000000,15.7008,15.7008,15.6584,15.6584,471.87674088551,0
+ESBA.US,D,20150414,000000,15.6358,15.751,15.5304,15.6013,28467.867122712,0
+ESBA.US,D,20150415,000000,15.4801,15.5737,15.355,15.3717,4019.5780013925,0
+ESBA.US,D,20150416,000000,15.3717,15.4466,15.3363,15.3944,45838.00513075,0
+ESBA.US,D,20150417,000000,15.2762,15.355,15.1391,15.1391,6821.4095746933,0
+ESBA.US,D,20150420,000000,15.3096,15.345,15.1746,15.2002,72033.76037638,0
+ESBA.US,D,20150421,000000,15.2859,15.42,15.2159,15.3854,12812.722000904,0
+ESBA.US,D,20150422,000000,15.3854,15.4968,15.2338,15.2859,20115.141414694,0
+ESBA.US,D,20150423,000000,15.355,15.3944,15.2002,15.2338,10590.334769637,0
+ESBA.US,D,20150424,000000,15.3096,15.4288,15.0316,15.4288,21525.697693899,0
+ESBA.US,D,20150427,000000,15.3273,15.3273,15.3273,15.3273,938.67953832064,0
+ESBA.US,D,20150428,000000,15.345,15.3717,15.3363,15.3363,826.03799372216,0
+ESBA.US,D,20150429,000000,15.3363,15.345,15.0484,15.2258,10468.560126827,0
+ESBA.US,D,20150430,000000,15.0633,15.1746,15.0633,15.1234,2233.549906858,0
+ESBA.US,D,20150501,000000,12.9978,15.345,12.9978,15.1657,15530.326112929,0
+ESBA.US,D,20150504,000000,15.3363,15.345,15.0977,15.147,36113.285113748,0
+ESBA.US,D,20150505,000000,15.0553,15.0977,14.8691,14.9765,35056.890087378,0
+ESBA.US,D,20150506,000000,15.083,15.083,14.7834,14.9184,9060.0334250018,0
+ESBA.US,D,20150507,000000,14.877,15.1391,14.8248,15.0633,9164.5566600796,0
+ESBA.US,D,20150508,000000,15.3006,15.3717,15.1558,15.1657,20113.111837314,0
+ESBA.US,D,20150511,000000,15.083,15.2425,15.083,15.1657,1764.7175320428,0
+ESBA.US,D,20150512,000000,14.9421,15.1914,14.9421,15.1914,907.22108892827,0
+ESBA.US,D,20150513,000000,15.3006,15.3006,15.083,15.1234,17057.583091493,0
+ESBA.US,D,20150514,000000,15.1234,15.3717,15.1234,15.3717,75284.128550695,0
+ESBA.US,D,20150515,000000,15.2929,15.42,15.2929,15.42,9148.3200410384,0
+ESBA.US,D,20150518,000000,15.3176,15.42,15.2505,15.3628,22517.146244104,0
+ESBA.US,D,20150519,000000,15.2338,15.3363,15.1914,15.2662,15174.135282712,0
+ESBA.US,D,20150520,000000,15.2338,15.3096,15.2338,15.3096,7879.834178443,0
+ESBA.US,D,20150521,000000,15.2505,15.355,15.1303,15.345,12586.424123017,0
+ESBA.US,D,20150522,000000,15.4288,15.5067,15.345,15.345,4587.8596678352,0
+ESBA.US,D,20150526,000000,15.1746,15.3854,15.1746,15.2859,4882.1483879574,0
+ESBA.US,D,20150527,000000,15.3006,15.5924,15.3006,15.4968,9293.4348237194,0
+ESBA.US,D,20150528,000000,15.4712,15.5658,15.4466,15.5658,3603.5146384612,0
+ESBA.US,D,20150529,000000,15.4466,15.4968,15.2159,15.2159,17763.876019788,0
+ESBA.US,D,20150601,000000,15.4288,15.4288,15.2425,15.3176,17057.583091493,0
+ESBA.US,D,20150602,000000,15.2859,15.2859,15.2859,15.2859,121.77464280916,0
+ESBA.US,D,20150603,000000,15.1076,15.1746,15.1076,15.1076,5881.7152476826,0
+ESBA.US,D,20150604,000000,15.0977,15.1914,15.0484,15.0484,9880.9974752735,0
+ESBA.US,D,20150605,000000,14.9518,15.0139,14.9518,14.9765,2468.9808829558,0
+ESBA.US,D,20150608,000000,15.0139,15.0139,15.0139,15.0139,2353.2949722871,0
+ESBA.US,D,20150609,000000,15.0316,15.0908,14.8534,14.9036,52366.14077401,0
+ESBA.US,D,20150610,000000,14.9341,15.0977,14.9341,15.0219,56201.027233808,0
+ESBA.US,D,20150611,000000,15.1618,15.1618,15.152,15.152,676.86405628093,0
+ESBA.US,D,20150612,000000,15.1351,15.2218,15.0179,15.1204,260360.27505813,0
+ESBA.US,D,20150615,000000,14.8385,15.009,14.812,14.947,6908.6814020399,0
+ESBA.US,D,20150616,000000,14.8731,15.0002,14.8731,14.9144,19897.976635017,0
+ESBA.US,D,20150617,000000,14.8474,14.9628,14.8031,14.9628,12526.551590303,0
+ESBA.US,D,20150618,000000,15.2555,15.4003,15.152,15.3333,50925.140834102,0
+ESBA.US,D,20150619,000000,15.2131,15.4525,15.2131,15.3066,35000.061920733,0
+ESBA.US,D,20150622,000000,15.3066,15.3066,15.1273,15.1431,5034.3666914688,0
+ESBA.US,D,20150623,000000,15.1027,15.1027,14.9628,15.078,11511.762900226,0
+ESBA.US,D,20150624,000000,14.8642,14.8642,14.7627,14.7627,586.54786286414,0
+ESBA.US,D,20150625,000000,14.5785,14.7952,14.5785,14.6573,2926.6505821802,0
+ESBA.US,D,20150626,000000,14.5558,14.7016,14.5558,14.673,5733.5560989315,0
+ESBA.US,D,20150629,000000,14.6927,14.7351,14.3439,14.408,15218.785985075,0
+ESBA.US,D,20150630,000000,14.5154,14.8642,14.3676,14.4444,15556.710618871,0
+ESBA.US,D,20150701,000000,14.5468,14.5785,14.3763,14.5252,15337.516261815,0
+ESBA.US,D,20150702,000000,14.6336,14.7627,14.4986,14.5982,22943.357493936,0
+ESBA.US,D,20150706,000000,14.5154,14.7085,14.4257,14.6828,11240.814319976,0
+ESBA.US,D,20150707,000000,14.6661,14.9725,14.5468,14.8563,8429.8496484643,0
+ESBA.US,D,20150708,000000,14.8898,15.1106,14.7706,14.7706,6908.6814020399,0
+ESBA.US,D,20150709,000000,14.812,14.9902,14.812,14.9725,12056.704426797,0
+ESBA.US,D,20150710,000000,14.9558,15.1273,14.9558,15.1027,17911.020379847,0
+ESBA.US,D,20150713,000000,15.0523,15.2386,14.9381,15.1204,10884.623489759,0
+ESBA.US,D,20150714,000000,14.9381,15.078,14.9223,14.9902,32658.944412728,0
+ESBA.US,D,20150715,000000,14.8977,14.9902,14.8977,14.947,12871.579744928,0
+ESBA.US,D,20150716,000000,14.9628,15.1431,14.9628,15.1204,28680.972747628,0
+ESBA.US,D,20150717,000000,14.9725,15.1204,14.9725,15.0002,13345.486063195,0
+ESBA.US,D,20150720,000000,14.7174,15.0523,14.7174,14.9725,8078.7327616979,0
+ESBA.US,D,20150721,000000,14.8642,15.0268,14.8642,14.8642,21073.101938126,0
+ESBA.US,D,20150722,000000,14.9725,15.0366,14.9558,15.0366,10535.536180372,0
+ESBA.US,D,20150723,000000,14.8385,14.8563,14.673,14.7528,5971.0166524093,0
+ESBA.US,D,20150724,000000,14.7085,14.7627,14.7085,14.7627,1167.0069935878,0
+ESBA.US,D,20150727,000000,14.6059,14.7528,14.5715,14.7085,12526.551590303,0
+ESBA.US,D,20150728,000000,14.6927,14.8809,14.673,14.8198,19199.802016245,0
+ESBA.US,D,20150729,000000,14.7351,14.8642,13.6502,14.7439,16273.151434064,0
+ESBA.US,D,20150730,000000,14.7016,15.1204,14.7016,14.8731,31609.652907188,0
+ESBA.US,D,20150731,000000,14.947,15.2051,14.947,15.0593,23649.650422229,0
+ESBA.US,D,20150803,000000,15.078,15.1805,15.0682,15.1027,27333.333367207,0
+ESBA.US,D,20150804,000000,15.1707,15.1884,14.947,15.0523,9483.2003087636,0
+ESBA.US,D,20150805,000000,14.9381,15.078,14.9144,14.9381,13462.186762553,0
+ESBA.US,D,20150806,000000,14.9725,15.0179,14.9628,14.9628,2421.2858145222,0
+ESBA.US,D,20150807,000000,14.8809,15.0682,14.8809,14.8809,8078.7327616979,0
+ESBA.US,D,20150810,000000,14.8287,14.8474,14.7085,14.7085,5616.8553995727,0
+ESBA.US,D,20150811,000000,14.5982,14.9292,14.5982,14.8563,4089.5984210077,0
+ESBA.US,D,20150812,000000,14.7085,14.9381,14.7016,14.9381,17442.188005033,0
+ESBA.US,D,20150813,000000,14.8977,15.0366,14.8977,14.9902,7141.0680120674,0
+ESBA.US,D,20150814,000000,15.009,15.0869,15.0002,15.0002,4564.5195279634,0
+ESBA.US,D,20150817,000000,14.9902,15.1204,14.9223,15.009,18497.568242712,0
+ESBA.US,D,20150818,000000,15.152,15.2555,15.0682,15.2218,29968.739595335,0
+ESBA.US,D,20150819,000000,15.0366,15.3333,15.0366,15.1805,3628.8843557131,0
+ESBA.US,D,20150820,000000,15.1351,15.1351,14.9381,14.9381,5971.0166524093,0
+ESBA.US,D,20150821,000000,14.7952,14.7952,14.6661,14.7085,4448.8336172947,0
+ESBA.US,D,20150824,000000,13.8788,14.3439,13.8788,13.8788,11111.936156336,0
+ESBA.US,D,20150825,000000,14.0866,14.0866,13.4895,13.4895,586.54786286414,0
+ESBA.US,D,20150826,000000,13.6108,13.8472,13.5535,13.8472,7027.4116787788,0
+ESBA.US,D,20150827,000000,14.0946,14.2897,13.9339,14.136,19897.976635017,0
+ESBA.US,D,20150828,000000,14.0779,14.1537,14.0502,14.0689,3042.3364928489,0
+ESBA.US,D,20150831,000000,13.7536,14.0866,13.7536,13.7723,5616.8553995727,0
+ESBA.US,D,20150901,000000,13.6679,13.6679,13.4964,13.5348,11473.200930003,0
+ESBA.US,D,20150902,000000,13.6679,13.7171,13.5624,13.6679,9131.0686333071,0
+ESBA.US,D,20150903,000000,13.7073,13.9162,13.7073,13.9162,10300.105204275,0
+ESBA.US,D,20150904,000000,13.7812,13.7812,13.6108,13.6363,5616.8553995727,0
+ESBA.US,D,20150908,000000,13.6806,13.8788,13.6806,13.8541,3978.9864537894,0
+ESBA.US,D,20150909,000000,13.9654,13.9832,13.8876,13.9832,1637.8689457832,0
+ESBA.US,D,20150910,000000,14.0108,14.1034,14.002,14.0502,5515.376530565,0
+ESBA.US,D,20150911,000000,13.9783,14.2444,13.9536,14.2444,26903.062962615,0
+ESBA.US,D,20150914,000000,14.1073,14.3132,14.1073,14.205,24923.210228275,0
+ESBA.US,D,20150915,000000,14.2955,14.5458,14.2955,14.5458,18515.834439133,0
+ESBA.US,D,20150916,000000,14.5232,14.6563,14.5232,14.5785,24341.736308862,0
+ESBA.US,D,20150917,000000,14.5962,14.8474,14.5458,14.7351,12239.366391011,0
+ESBA.US,D,20150918,000000,14.7351,14.743,14.7351,14.743,1281.6781155665,0
+ESBA.US,D,20150921,000000,14.6563,14.7696,14.604,14.7262,15021.9169792,0
+ESBA.US,D,20150922,000000,14.5962,14.6326,14.4326,14.4424,3144.8301505467,0
+ESBA.US,D,20150923,000000,14.5291,14.7262,14.5291,14.7262,6056.2589023758,0
+ESBA.US,D,20150924,000000,14.5617,14.5862,14.405,14.469,4646.7174118597,0
+ESBA.US,D,20150925,000000,14.5862,14.6139,14.5538,14.5785,3609.6033706016,0
+ESBA.US,D,20150928,000000,14.3409,14.3409,14.2709,14.2709,818.93447289162,0
+ESBA.US,D,20150929,000000,14.2955,14.6563,14.2955,14.6405,7684.9947499483,0
+ESBA.US,D,20150930,000000,14.7784,14.7784,14.5617,14.6405,7220.2215298933,0
+ESBA.US,D,20151001,000000,14.604,14.604,14.4877,14.5538,1978.8379456489,0
+ESBA.US,D,20151002,000000,14.4227,14.5617,14.3823,14.5617,11179.926998572,0
+ESBA.US,D,20151005,000000,14.6818,14.8563,14.6818,14.8031,27164.878444654,0
+ESBA.US,D,20151006,000000,14.7943,14.9076,14.7006,14.7075,8500.8848567697,0
+ESBA.US,D,20151007,000000,14.7696,15.0278,14.7696,15.0278,8618.6003448186,0
+ESBA.US,D,20151008,000000,15.0691,15.2652,15.01,15.2652,8037.1264254048,0
+ESBA.US,D,20151009,000000,15.1637,15.2406,15.1539,15.2406,12577.291024807,0
+ESBA.US,D,20151012,000000,14.5045,15.3628,14.5045,15.2505,8115.2651545407,0
+ESBA.US,D,20151013,000000,15.2652,15.2742,15.1371,15.2141,14443.487425856,0
+ESBA.US,D,20151014,000000,13.5555,15.1293,13.5555,15.0691,8385.198946101,0
+ESBA.US,D,20151015,000000,15.0593,15.2406,14.7943,15.2406,17235.171112258,0
+ESBA.US,D,20151016,000000,15.1539,15.2742,15.0278,15.2141,13506.837464917,0
+ESBA.US,D,20151019,000000,15.1637,15.3628,15.1539,15.345,8967.6876542048,0
+ESBA.US,D,20151020,000000,15.3293,15.3293,15.2406,15.2652,1629.7506362626,0
+ESBA.US,D,20151021,000000,15.2742,15.2742,15.2141,15.2238,4890.266697478,0
+ESBA.US,D,20151022,000000,15.1371,15.2574,15.1371,15.2574,5938.5434143269,0
+ESBA.US,D,20151023,000000,15.2742,15.2839,15.1371,15.2839,3609.6033706016,0
+ESBA.US,D,20151026,000000,15.1539,15.1992,15.1115,15.1115,3144.8301505467,0
+ESBA.US,D,20151027,000000,15.1992,15.2406,15.0691,15.1371,6056.2589023758,0
+ESBA.US,D,20151028,000000,15.1115,15.2238,15.0189,15.2238,11644.700218627,0
+ESBA.US,D,20151029,000000,15.0533,15.2929,15.0533,15.2929,9551.1911509987,0
+ESBA.US,D,20151030,000000,13.791,15.3176,9.41182,15.1904,7103.5208305345,0
+ESBA.US,D,20151102,000000,15.1992,15.3273,15.1539,15.3273,21470.899104636,0
+ESBA.US,D,20151103,000000,15.3273,15.5756,15.3273,15.5087,31210.840951989,0
+ESBA.US,D,20151104,000000,15.3176,15.6614,15.3176,15.5422,49733.778911952,0
+ESBA.US,D,20151105,000000,15.5579,15.5756,15.5087,15.5155,16422.325371506,0
+ESBA.US,D,20151106,000000,15.2505,15.2742,15.2071,15.2505,22129.496964495,0
+ESBA.US,D,20151109,000000,15.2318,15.2318,14.8198,14.9144,39806.101156935,0
+ESBA.US,D,20151110,000000,15.1825,15.355,15.1825,15.2839,8152.8123360735,0
+ESBA.US,D,20151111,000000,15.2839,15.4653,15.2839,15.345,14788.515580483,0
+ESBA.US,D,20151112,000000,15.2839,15.3273,15.2839,15.3006,11882.160772104,0
+ESBA.US,D,20151113,000000,15.3006,15.3006,15.0947,15.0947,34821.45911128,0
+ESBA.US,D,20151116,000000,15.0446,15.1037,15.0012,15.0879,7335.907440562,0
+ESBA.US,D,20151117,000000,15.0691,15.4722,15.0533,15.4653,216968.92545916,0
+ESBA.US,D,20151118,000000,15.4554,15.6692,15.3944,15.6692,38084.004749876,0
+ESBA.US,D,20151119,000000,15.5944,15.6377,15.5944,15.62,7103.5208305345,0
+ESBA.US,D,20151120,000000,15.6288,15.8871,15.5944,15.7373,25036.866561563,0
+ESBA.US,D,20151123,000000,15.6692,15.9088,15.6692,15.8348,38198.675871854,0
+ESBA.US,D,20151124,000000,15.7717,15.9088,15.7038,15.7638,12808.662846143,0
+ESBA.US,D,20151125,000000,15.6692,15.7717,15.6692,15.755,352.1316754565,0
+ESBA.US,D,20151127,000000,15.8604,15.9699,15.6949,15.7717,2213.2541330565,0
+ESBA.US,D,20151130,000000,15.7373,15.8506,15.687,15.687,10714.138989827,0
+ESBA.US,D,20151201,000000,15.5944,15.8092,15.5944,15.8004,8887.5193476888,0
+ESBA.US,D,20151202,000000,15.6377,15.7717,15.6111,15.6377,3799.3688556458,0
+ESBA.US,D,20151203,000000,15.3796,15.3796,15.2238,15.2406,40952.812376721,0
+ESBA.US,D,20151204,000000,15.4988,15.5422,15.4988,15.5422,4659.9096648306,0
+ESBA.US,D,20151207,000000,15.4988,15.6288,15.4466,15.4722,29812.462137063,0
+ESBA.US,D,20151208,000000,15.3854,15.5422,15.3006,15.5322,7229.354628104,0
+ESBA.US,D,20151209,000000,15.4554,15.4811,15.4022,15.4811,9782.5629723361,0
+ESBA.US,D,20151210,000000,15.3796,15.4387,15.3796,15.3944,7220.2215298933,0
+ESBA.US,D,20151214,000000,14.9667,15.0623,14.9578,15.0209,7198.9109674017,0
+ESBA.US,D,20151215,000000,15.2179,15.3766,15.2179,15.3766,351.11688676642,0
+ESBA.US,D,20151216,000000,15.4692,15.5727,15.4604,15.485,10431.012945295,0
+ESBA.US,D,20151217,000000,15.616,15.7264,15.5195,15.7096,10546.698855963,0
+ESBA.US,D,20151218,000000,15.5382,15.5382,15.3815,15.3894,11244.873474737,0
+ESBA.US,D,20151221,000000,14.3576,15.4948,14.3576,15.485,7304.4489911697,0
+ESBA.US,D,20151222,000000,15.5639,15.5639,15.3223,15.3598,7514.5102500155,0
+ESBA.US,D,20151223,000000,15.3766,15.4071,15.3598,15.3598,3361.9949302229,0
+ESBA.US,D,20151224,000000,15.4328,15.4338,15.3894,15.3983,2086.405546797,0
+ESBA.US,D,20151228,000000,15.3411,15.5549,15.3411,15.5549,29809.417770992,0
+ESBA.US,D,20151229,000000,15.4505,15.7008,15.4505,15.6407,38859.303309094,0
+ESBA.US,D,20151230,000000,15.4771,15.6081,15.4426,15.4426,9874.908743133,0
+ESBA.US,D,20151231,000000,15.616,15.616,15.4338,15.5639,8257.3355711513,0
+ESBA.US,D,20160104,000000,15.1066,15.3598,15.0169,15.149,35370.459792611,0
+ESBA.US,D,20160105,000000,15.2358,15.3411,15.2268,15.2445,3652.2244955848,0
+ESBA.US,D,20160106,000000,15.2682,15.4692,15.2021,15.4692,16881.00985942,0
+ESBA.US,D,20160107,000000,15.1578,15.2268,14.9942,14.9942,8982.909484556,0
+ESBA.US,D,20160108,000000,15.0129,15.1066,14.8494,14.8494,17307.221109253,0
+ESBA.US,D,20160111,000000,15.0002,15.0553,14.9667,15.0474,19748.802697577,0
+ESBA.US,D,20160112,000000,15.1667,15.1854,14.9312,14.9312,10297.060838205,0
+ESBA.US,D,20160113,000000,15.0553,15.1667,14.7794,14.7794,4868.9561349864,0
+ESBA.US,D,20160114,000000,14.7262,14.8405,14.7262,14.8405,1511.0203595237,0
+ESBA.US,D,20160115,000000,14.5361,14.7085,14.5361,14.6828,10383.317876861,0
+ESBA.US,D,20160119,000000,14.8573,14.8573,14.8573,14.8573,120.75985411909,0
+ESBA.US,D,20160120,000000,14.1487,14.3025,14.1487,14.2522,24464.525740361,0
+ESBA.US,D,20160121,000000,14.2434,14.2434,14.0798,14.0798,16974.370418908,0
+ESBA.US,D,20160122,000000,14.2848,14.3813,14.2621,14.3813,4829.3793760734,0
+ESBA.US,D,20160125,000000,14.4503,14.469,14.3222,14.4326,1740.362603481,0
+ESBA.US,D,20160126,000000,14.5617,14.6573,14.3576,14.3686,15981.907080013,0
+ESBA.US,D,20160127,000000,14.3813,14.5695,14.3813,14.469,1774.8654189435,0
+ESBA.US,D,20160128,000000,14.4129,14.4326,13.9428,13.9428,11842.584013191,0
+ESBA.US,D,20160129,000000,13.9428,14.2167,13.9428,14.1567,5566.1159650688,0
+ESBA.US,D,20160201,000000,14.1567,14.3123,14.1567,14.2177,6202.3884737467,0
+ESBA.US,D,20160202,000000,13.9349,14.0285,13.8039,13.8886,12240.381179701,0
+ESBA.US,D,20160203,000000,13.8029,13.863,13.726,13.726,9978.4171895209,0
+ESBA.US,D,20160204,000000,13.6896,13.9418,13.4697,13.863,5082.0617599024,0
+ESBA.US,D,20160205,000000,13.796,13.8511,13.796,13.8206,2903.3104423084,0
+ESBA.US,D,20160208,000000,13.3929,13.4067,13.0431,13.2067,50197.537343317,0
+ESBA.US,D,20160209,000000,13.1406,13.1406,12.9397,13.0431,7037.5595656795,0
+ESBA.US,D,20160210,000000,13.0717,13.2107,13.0707,13.1506,50306.119733155,0
+ESBA.US,D,20160211,000000,12.9672,12.9672,12.5868,12.6065,21110.649119658,0
+ESBA.US,D,20160212,000000,12.6134,12.916,12.6134,12.7436,19791.423822559,0
+ESBA.US,D,20160216,000000,12.8431,13.053,12.8431,13.053,4313.8667215146,0
+ESBA.US,D,20160217,000000,13.053,13.1406,13.053,13.1406,1560.7450053374,0
+ESBA.US,D,20160218,000000,13.1811,13.322,13.1062,13.1062,3825.7533615878,0
+ESBA.US,D,20160219,000000,13.1968,13.1968,13.184,13.184,1276.6041721161,0
+ESBA.US,D,20160222,000000,13.1229,13.4994,13.1229,13.461,7035.5299882994,0
+ESBA.US,D,20160223,000000,13.5033,13.5497,13.2688,13.3003,40240.430716288,0
+ESBA.US,D,20160224,000000,13.189,13.46,13.1811,13.46,14709.362062657,0
+ESBA.US,D,20160225,000000,12.0537,13.6058,12.0537,13.6058,2627.2879186077,0
+ESBA.US,D,20160226,000000,13.7349,13.7349,13.6806,13.6806,475.93589564581,0
+ESBA.US,D,20160229,000000,13.5338,13.6579,13.4255,13.4255,29914.955794761,0
+ESBA.US,D,20160301,000000,13.6492,13.9073,13.6422,13.9034,10942.466445094,0
+ESBA.US,D,20160302,000000,13.7714,13.9261,13.7714,13.8798,6215.5807267177,0
+ESBA.US,D,20160303,000000,13.8886,14.063,13.8886,14.0345,7742.8377052827,0
+ESBA.US,D,20160304,000000,13.8551,13.9251,13.7802,13.9251,7031.4708335392,0
+ESBA.US,D,20160307,000000,13.8985,13.9409,13.7802,13.8039,3313.2850730994,0
+ESBA.US,D,20160308,000000,13.2461,13.7989,13.2461,13.724,858.5112318046,0
+ESBA.US,D,20160309,000000,13.8472,13.9851,13.8472,13.9851,4973.4793700643,0
+ESBA.US,D,20160310,000000,14.0345,14.063,13.8137,13.8472,13670.218444019,0
+ESBA.US,D,20160311,000000,14.063,14.3813,14.063,14.3813,5513.3469531848,0
+ESBA.US,D,20160314,000000,14.7065,14.7065,14.2561,14.3015,4903.458950449,0
+ESBA.US,D,20160315,000000,14.3773,14.5025,14.3773,14.5025,9086.4179309438,0
+ESBA.US,D,20160316,000000,14.5587,14.6641,14.4937,14.6641,4473.1885458566,0
+ESBA.US,D,20160317,000000,14.7154,14.8563,14.6987,14.7933,26019.182013558,0
+ESBA.US,D,20160318,000000,14.9144,15.2179,14.9144,15.2179,45432.089654718,0
+ESBA.US,D,20160321,000000,15.2101,15.2101,15.0149,15.0149,6004.5046791818,0
+ESBA.US,D,20160322,000000,14.9076,15.0889,14.8977,15.0889,18812.152736636,0
+ESBA.US,D,20160323,000000,14.9223,15.0957,14.8898,14.8898,5576.2638519697,0
+ESBA.US,D,20160324,000000,14.7242,14.8731,14.6543,14.8287,35954.978078096,0
+ESBA.US,D,20160328,000000,14.7597,14.9745,14.7597,14.9361,23451.766627664,0
+ESBA.US,D,20160329,000000,15.0356,15.2525,15.0032,15.2525,8290.8235979239,0
+ESBA.US,D,20160330,000000,15.2358,15.2602,15.1313,15.1313,53808.155502609,0
+ESBA.US,D,20160331,000000,15.2602,15.2602,15.1224,15.1934,4995.804721246,0
+ESBA.US,D,20160401,000000,14.9292,15.2071,13.2767,15.2071,24018.018716727,0
+ESBA.US,D,20160404,000000,15.2602,15.4436,15.149,15.2781,45194.629101241,0
+ESBA.US,D,20160405,000000,13.5171,15.2781,13.5171,15.2101,8813.4397733132,0
+ESBA.US,D,20160406,000000,15.2602,15.5145,15.2179,15.4692,5282.9899205375,0
+ESBA.US,D,20160407,000000,15.3046,15.3766,15.2445,15.3046,11759.371340605,0
+ESBA.US,D,20160408,000000,15.5559,15.7038,15.4968,15.5924,43901.788310084,0
+ESBA.US,D,20160411,000000,15.4781,15.6013,15.3766,15.3766,19393.626656049,0
+ESBA.US,D,20160412,000000,15.3993,15.4692,15.3677,15.4436,10860.268561197,0
+ESBA.US,D,20160413,000000,15.4781,15.5047,15.3993,15.3993,17588.317576403,0
+ESBA.US,D,20160414,000000,15.4347,15.4515,15.3825,15.4515,14240.529687841,0
+ESBA.US,D,20160415,000000,15.5304,15.8269,15.5304,15.8269,40026.310302682,0
+ESBA.US,D,20160418,000000,15.6782,15.8092,15.618,15.8092,14840.269803677,0
+ESBA.US,D,20160419,000000,15.7638,15.8801,15.7126,15.8801,24067.743362541,0
+ESBA.US,D,20160420,000000,15.6525,15.6929,15.5145,15.5304,24795.346853326,0
+ESBA.US,D,20160421,000000,15.6101,15.7717,15.6101,15.687,19446.395667934,0
+ESBA.US,D,20160422,000000,15.6101,15.8269,15.5304,15.7817,18596.002745649,0
+ESBA.US,D,20160425,000000,15.8624,15.9295,15.8526,15.9295,18459.006272489,0
+ESBA.US,D,20160426,000000,15.9098,16.0763,15.8723,15.8723,34553.5548971,0
+ESBA.US,D,20160427,000000,15.8092,16.1117,15.8092,16.0584,49977.32819757,0
+ESBA.US,D,20160428,000000,16.1472,16.1639,16.1117,16.1551,16601.942969649,0
+ESBA.US,D,20160429,000000,16.0507,16.1137,15.8624,15.9639,19542.800593491,0
+ESBA.US,D,20160502,000000,16.2082,16.365,16.2082,16.365,37411.199848355,0
+ESBA.US,D,20160503,000000,16.1639,16.3896,16.1404,16.3729,19949.730858211,0
+ESBA.US,D,20160504,000000,16.4764,16.5631,16.4064,16.5039,53763.504800245,0
+ESBA.US,D,20160505,000000,16.4852,16.6409,16.4852,16.4852,22162.984991268,0
+ESBA.US,D,20160506,000000,16.4764,16.7109,16.4675,16.6783,27270.416468422,0
+ESBA.US,D,20160509,000000,16.9109,17.039,16.8587,16.98,28714.4607744,0
+ESBA.US,D,20160510,000000,16.9887,16.9937,16.8232,16.8587,11077.433340874,0
+ESBA.US,D,20160511,000000,16.8488,16.8972,16.6508,16.6508,19984.233673673,0
+ESBA.US,D,20160512,000000,16.2251,16.9199,16.1827,16.9199,21678.930786101,0
+ESBA.US,D,20160513,000000,16.7207,16.7581,16.6508,16.6763,45836.990342059,0
+ESBA.US,D,20160516,000000,16.8232,16.9977,16.8232,16.8755,39685.341302816,0
+ESBA.US,D,20160517,000000,16.7513,16.8331,16.5631,16.5631,7434.3419434994,0
+ESBA.US,D,20160518,000000,16.5384,16.6232,16.1915,16.302,8227.9066991392,0
+ESBA.US,D,20160519,000000,16.2082,16.2763,16.1639,16.2319,9201.0890529224,0
+ESBA.US,D,20160520,000000,16.1551,16.3512,16.1551,16.2566,24678.646153967,0
+ESBA.US,D,20160523,000000,16.3739,16.3739,16.2664,16.2664,9835.3319842201,0
+ESBA.US,D,20160524,000000,16.3551,16.5197,16.3551,16.431,11533.073462719,0
+ESBA.US,D,20160525,000000,16.2486,16.4438,16.2251,16.4408,86905.488629449,0
+ESBA.US,D,20160526,000000,16.3285,16.4764,16.3197,16.3739,1963.6161152978,0
+ESBA.US,D,20160527,000000,16.3571,16.5197,16.302,16.5197,18908.557662193,0
+ESBA.US,D,20160531,000000,16.3896,16.5551,16.2359,16.4675,23174.729315274,0
+ESBA.US,D,20160601,000000,16.2851,16.5463,16.2851,16.5286,17296.058433661,0
+ESBA.US,D,20160602,000000,16.4231,16.5965,16.3808,16.5019,22042.225137149,0
+ESBA.US,D,20160603,000000,16.7207,16.7207,16.4852,16.57,1700.7858445679,0
+ESBA.US,D,20160606,000000,16.4507,16.4507,16.2486,16.2486,4727.9005070657,0
+ESBA.US,D,20160607,000000,16.3551,16.3896,16.2172,16.3551,7601.782077362,0
+ESBA.US,D,20160608,000000,16.2664,16.7118,16.2664,16.6941,47042.55930587,0
+ESBA.US,D,20160609,000000,16.7118,16.8755,16.704,16.8755,22257.360339445,0
+ESBA.US,D,20160610,000000,16.8232,16.9513,16.768,16.9424,8832.7207584247,0
+ESBA.US,D,20160613,000000,16.6162,16.8715,16.6162,16.7631,1836.7675290382,0
+ESBA.US,D,20160614,000000,16.5808,16.6546,16.5256,16.6439,706.29292829315,0
+ESBA.US,D,20160615,000000,16.566,16.7237,16.5207,16.7158,7242.546881075,0
+ESBA.US,D,20160616,000000,16.4172,16.6537,16.4083,16.6537,8811.4101959331,0
+ESBA.US,D,20160617,000000,16.5306,16.6616,16.5306,16.6537,7331.8482858018,0
+ESBA.US,D,20160620,000000,16.7474,16.8528,16.6262,16.697,30371.610705295,0
+ESBA.US,D,20160621,000000,16.4783,16.7474,16.4605,16.7404,25746.203855928,0
+ESBA.US,D,20160623,000000,16.4783,16.7907,16.4694,16.6873,13338.382542363,0
+ESBA.US,D,20160624,000000,16.2329,16.6339,16.2261,16.3995,14262.855039023,0
+ESBA.US,D,20160627,000000,16.2486,16.2486,15.9018,15.9088,6274.4384707421,0
+ESBA.US,D,20160628,000000,15.8939,16.2576,15.8939,16.2082,17749.668978125,0
+ESBA.US,D,20160629,000000,16.3472,16.3916,16.2486,16.3827,17960.745025661,0
+ESBA.US,D,20160630,000000,16.4694,16.566,16.3995,16.5118,7668.7581309071,0
+ESBA.US,D,20160701,000000,16.5513,16.6084,16.5513,16.6084,677.87884497101,0
+ESBA.US,D,20160705,000000,16.566,16.6242,16.5581,16.6242,15419.714145711,0
+ESBA.US,D,20160706,000000,16.5207,16.566,16.4605,16.5611,11514.807266296,0
+ESBA.US,D,20160707,000000,16.2082,16.2172,16.1915,16.1995,7991.4609343514,0
+ESBA.US,D,20160708,000000,16.2082,16.7985,16.2082,16.7158,12603.675530748,0
+ESBA.US,D,20160711,000000,16.6537,16.8795,16.566,16.8795,19152.106947811,0
+ESBA.US,D,20160712,000000,16.8173,16.8429,16.706,16.7985,11356.500230645,0
+ESBA.US,D,20160713,000000,16.9217,17.0784,16.9217,17.0784,22511.057511963,0
+ESBA.US,D,20160714,000000,17.0016,17.0863,16.967,17.0647,23803.898303121,0
+ESBA.US,D,20160715,000000,16.9473,17.0449,16.8982,17.0262,5535.6723043665,0
+ESBA.US,D,20160718,000000,16.977,17.1031,16.967,17.0361,3195.5695850505,0
+ESBA.US,D,20160719,000000,17.0016,17.2203,17.0016,17.2203,18792.871751524,0
+ESBA.US,D,20160720,000000,17.0164,17.1297,17.0164,17.1129,24814.627838437,0
+ESBA.US,D,20160721,000000,17.0863,17.516,17.0863,17.4992,32751.290183524,0
+ESBA.US,D,20160722,000000,17.3149,17.6993,17.3149,17.6993,22351.735687622,0
+ESBA.US,D,20160725,000000,17.4992,17.8726,17.4992,17.8481,19044.539346664,0
+ESBA.US,D,20160726,000000,17.7515,17.9594,17.5495,17.6637,23247.794100959,0
+ESBA.US,D,20160727,000000,17.7347,17.8382,17.716,17.8283,8925.0665292216,0
+ESBA.US,D,20160728,000000,17.5819,18.1141,17.5682,18.1004,29204.603711707,0
+ESBA.US,D,20160729,000000,18.0915,18.3083,18.057,18.3083,14075.119131359,0
+ESBA.US,D,20160801,000000,18.1141,18.2826,18.1141,18.2826,6988.8497085559,0
+ESBA.US,D,20160802,000000,18.0294,18.2392,17.8115,17.8115,6823.4391520735,0
+ESBA.US,D,20160803,000000,17.785,18.0648,17.785,18.057,26839.13127514,0
+ESBA.US,D,20160804,000000,18.0215,18.1141,17.9594,18.1141,4169.7667275237,0
+ESBA.US,D,20160805,000000,18.1772,18.2993,18.1427,18.2569,35075.156283799,0
+ESBA.US,D,20160808,000000,18.1772,18.187,16.366,17.9958,14052.793780178,0
+ESBA.US,D,20160809,000000,17.917,18.1614,17.917,18.1131,19390.582289979,0
+ESBA.US,D,20160810,000000,18.2215,18.2215,17.9594,18.0471,11583.812897221,0
+ESBA.US,D,20160811,000000,17.9594,18.0471,17.8028,17.8726,9549.1615736186,0
+ESBA.US,D,20160812,000000,17.9594,18.1329,17.9091,17.9091,36748.542833735,0
+ESBA.US,D,20160815,000000,18.0047,18.0047,17.8195,17.8481,10697.902370784,0
+ESBA.US,D,20160816,000000,17.4992,17.9486,17.445,17.9327,20503.805482994,0
+ESBA.US,D,20160817,000000,18.1082,18.1229,17.8894,18.1229,4456.9519268154,0
+ESBA.US,D,20160818,000000,17.7515,18.1427,17.7515,18.1329,5776.1772239147,0
+ESBA.US,D,20160819,000000,17.8993,18.2215,17.8993,17.9091,8398.3911990719,0
+ESBA.US,D,20160822,000000,17.7928,17.986,17.7928,17.8993,1949.4090736367,0
+ESBA.US,D,20160823,000000,17.8382,18.0047,17.7515,17.8283,17663.411939469,0
+ESBA.US,D,20160824,000000,18.2392,18.3083,17.8726,18.0994,10708.050257685,0
+ESBA.US,D,20160825,000000,18.0825,18.3407,18.0825,18.3407,7131.9349138567,0
+ESBA.US,D,20160826,000000,18.1703,18.1772,17.8028,17.9495,6920.8588663208,0
+ESBA.US,D,20160829,000000,17.8115,18.4442,17.8115,18.3959,52749.73089886,0
+ESBA.US,D,20160830,000000,18.3368,18.4649,18.3368,18.4649,9054.9594815514,0
+ESBA.US,D,20160831,000000,18.589,18.589,18.2708,18.589,30017.449452459,0
+ESBA.US,D,20160901,000000,18.6364,18.7744,18.4895,18.7369,3625.8399896428,0
+ESBA.US,D,20160902,000000,18.8403,19.3449,18.8403,18.9783,4591.9188225955,0
+ESBA.US,D,20160906,000000,19.1439,19.1971,19.0414,19.1035,48212.610665528,0
+ESBA.US,D,20160907,000000,18.9014,19.2543,18.9014,19.2226,16987.562671878,0
+ESBA.US,D,20160908,000000,19.2523,19.2523,19.0414,19.1498,9436.52002902,0
+ESBA.US,D,20160909,000000,19.0946,19.0946,18.4403,18.4403,3129.6083201955,0
+ESBA.US,D,20160912,000000,18.4403,18.7024,18.2669,18.6364,7648.4623571056,0
+ESBA.US,D,20160913,000000,18.598,18.598,17.9594,18.0825,7901.1447409346,0
+ESBA.US,D,20160914,000000,17.9781,18.1831,17.8481,17.8629,11407.239665149,0
+ESBA.US,D,20160915,000000,17.8519,18.0974,17.8332,17.9919,19505.253411958,0
+ESBA.US,D,20160916,000000,18.0619,18.1752,18.0619,18.0875,569.29645513284,0
+ESBA.US,D,20160919,000000,18.2364,18.2452,18.0708,18.0875,14183.701521198,0
+ESBA.US,D,20160920,000000,18.1279,18.2107,18.0097,18.0097,3414.7639421069,0
+ESBA.US,D,20160921,000000,18.1486,18.4038,18.0441,18.3526,4621.3476946078,0
+ESBA.US,D,20160922,000000,18.5616,18.665,18.5616,18.5703,4188.0329239452,0
+ESBA.US,D,20160923,000000,18.6364,18.934,18.6364,18.7941,5378.3800574047,0
+ESBA.US,D,20160926,000000,18.9104,18.9124,18.7872,18.7872,21910.302607439,0
+ESBA.US,D,20160927,000000,18.7024,18.8857,18.588,18.588,2976.375227994,0
+ESBA.US,D,20160928,000000,18.7369,18.8955,18.2107,18.8503,3410.7047873466,0
+ESBA.US,D,20160929,000000,18.9024,19.0187,18.5703,18.5703,2981.4491714444,0
+ESBA.US,D,20160930,000000,18.7556,18.8226,18.2796,18.2796,6163.8265035238,0
+ESBA.US,D,20161003,000000,18.2639,18.2974,17.9377,17.9377,1564.8041600977,0
+ESBA.US,D,20161004,000000,18.2728,18.2728,17.6944,17.6944,1098.0013626626,0
+ESBA.US,D,20161005,000000,17.913,17.913,17.2312,17.2884,12251.543855292,0
+ESBA.US,D,20161006,000000,17.0863,17.3071,17.0361,17.2134,22827.671583268,0
+ESBA.US,D,20161007,000000,17.377,17.5268,17.246,17.2538,7660.6398213864,0
+ESBA.US,D,20161010,000000,17.4204,17.5347,17.4204,17.4381,3200.6435285008,0
+ESBA.US,D,20161011,000000,17.3445,17.3603,17.3445,17.3603,6161.7969261436,0
+ESBA.US,D,20161012,000000,17.3081,17.3081,17.2538,17.2548,8456.2341544063,0
+ESBA.US,D,20161013,000000,17.1139,17.72,17.1139,17.72,10353.889004849,0
+ESBA.US,D,20161014,000000,17.7465,17.8332,17.649,17.6944,20866.085045349,0
+ESBA.US,D,20161017,000000,17.7041,17.7879,17.7031,17.7031,12963.925515726,0
+ESBA.US,D,20161018,000000,17.72,17.7712,17.7031,17.72,15484.660621875,0
+ESBA.US,D,20161019,000000,17.8066,17.9081,17.6757,17.6854,16338.097910229,0
+ESBA.US,D,20161020,000000,17.7278,17.7465,17.5702,17.7111,5217.0286556826,0
+ESBA.US,D,20161021,000000,17.5425,17.6223,17.5268,17.6136,1185.2731900092,0
+ESBA.US,D,20161024,000000,17.4204,17.5179,17.4204,17.5179,4425.493477423,0
+ESBA.US,D,20161025,000000,17.3613,17.4736,17.3071,17.4637,5808.6504619971,0
+ESBA.US,D,20161026,000000,17.2134,17.2854,17.0016,17.1849,18129.199948215,0
+ESBA.US,D,20161027,000000,17.5958,17.5958,16.8261,16.9209,6593.0821194262,0
+ESBA.US,D,20161028,000000,17.4125,17.4125,16.704,16.8164,4213.4026411971,0
+ESBA.US,D,20161031,000000,16.9139,17.0952,16.8833,17.0952,8419.7017615635,0
+ESBA.US,D,20161101,000000,17.2036,17.2036,16.7976,16.8074,4906.5033165193,0
+ESBA.US,D,20161102,000000,16.6606,16.771,16.6606,16.7611,605.82884797559,0
+ESBA.US,D,20161103,000000,16.6242,16.6744,16.4182,16.4182,5110.4758432246,0
+ESBA.US,D,20161104,000000,16.57,16.6773,16.5463,16.6074,6628.5997235788,0
+ESBA.US,D,20161107,000000,16.7976,16.8341,16.7384,16.7611,12204.863575548,0
+ESBA.US,D,20161108,000000,16.6074,16.9819,16.6074,16.9209,460.71406529467,0
+ESBA.US,D,20161109,000000,16.6517,16.7897,16.6369,16.6606,8328.3707794567,0
+ESBA.US,D,20161110,000000,16.4133,16.9139,16.3709,16.8518,3307.1963409589,0
+ESBA.US,D,20161111,000000,17.0863,17.0952,17.0863,17.0952,226.29787788703,0
+ESBA.US,D,20161114,000000,16.9573,17.4736,16.9573,17.4135,35136.043605204,0
+ESBA.US,D,20161115,000000,17.4923,17.4923,16.9059,16.9838,9343.159469533,0
+ESBA.US,D,20161116,000000,16.7611,16.7985,16.7611,16.7985,1876.3442879512,0
+ESBA.US,D,20161117,000000,16.8882,17.1395,16.8882,17.111,1965.6456926779,0
+ESBA.US,D,20161118,000000,16.9838,17.1749,16.9573,17.1681,6848.8088693253,0
+ESBA.US,D,20161121,000000,17.2223,17.3071,17.2223,17.3071,3442.163236739,0
+ESBA.US,D,20161122,000000,17.0952,17.3633,17.0647,17.2982,33316.527483897,0
+ESBA.US,D,20161123,000000,17.1769,17.3169,17.1494,17.2538,16240.678195982,0
+ESBA.US,D,20161125,000000,17.3613,17.4095,17.3613,17.3947,2957.0942428825,0
+ESBA.US,D,20161128,000000,17.247,17.5712,17.2223,17.5179,65976.486685314,0
+ESBA.US,D,20161129,000000,17.3947,17.7978,17.3947,17.7031,18867.966114589,0
+ESBA.US,D,20161130,000000,17.6136,17.6136,17.4637,17.6136,6753.4187324582,0
+ESBA.US,D,20161201,000000,17.3967,17.3967,17.0164,17.0647,8672.3841453926,0
+ESBA.US,D,20161202,000000,17.4292,17.4292,17.1395,17.3346,16424.354948885,0
+ESBA.US,D,20161205,000000,17.1849,17.3307,17.1494,17.2932,6006.534256562,0
+ESBA.US,D,20161206,000000,17.3071,17.4381,17.3071,17.3533,21809.838527121,0
+ESBA.US,D,20161207,000000,17.2312,17.8245,17.2312,17.8245,31401.621225723,0
+ESBA.US,D,20161208,000000,17.9377,18.0787,17.9377,17.9654,4786.7582510902,0
+ESBA.US,D,20161209,000000,16.0801,18.053,16.0801,17.9644,1483.6210648917,0
+ESBA.US,D,20161212,000000,17.8245,17.8856,17.6944,17.8432,9455.8010141316,0
+ESBA.US,D,20161213,000000,18.0067,18.0067,17.6313,17.8726,17410.729555641,0
+ESBA.US,D,20161214,000000,17.8826,17.8826,17.2558,17.2558,907.22108892827,0
+ESBA.US,D,20161215,000000,17.3878,17.6617,17.241,17.3278,4207.3139090566,0
+ESBA.US,D,20161216,000000,17.6166,17.6884,17.4224,17.4224,11811.125563799,0
+ESBA.US,D,20161219,000000,17.4667,17.5996,17.4667,17.5288,15829.688776501,0
+ESBA.US,D,20161220,000000,17.6796,17.6796,17.2558,17.2558,10319.386189386,0
+ESBA.US,D,20161221,000000,17.3278,17.7751,17.3278,17.5554,27552.527724264,0
+ESBA.US,D,20161222,000000,17.6796,17.6796,17.3366,17.5288,17565.992225222,0
+ESBA.US,D,20161223,000000,17.5288,17.5288,17.2814,17.2814,12378.392441552,0
+ESBA.US,D,20161227,000000,17.4598,17.4598,17.3189,17.3278,8960.5841333743,0
+ESBA.US,D,20161228,000000,17.5041,17.5041,17.1317,17.1956,13209.504378724,0
+ESBA.US,D,20161229,000000,17.3543,17.3888,17.3278,17.3366,2895.1921327879,0
+ESBA.US,D,20161230,000000,17.2814,17.7397,17.2814,17.5996,30639.514919475,0
+ESBA.US,D,20170103,000000,17.6166,17.8028,17.5041,17.785,20204.442819421,0
+ESBA.US,D,20170104,000000,17.785,17.9811,17.785,17.917,21431.322345722,0
+ESBA.US,D,20170105,000000,18.0491,18.0491,17.645,17.7228,1293.8555798474,0
+ESBA.US,D,20170106,000000,17.8826,17.8826,17.6263,17.8028,19792.43861125,0
+ESBA.US,D,20170109,000000,17.8826,17.8826,17.2814,17.309,29370.014268189,0
+ESBA.US,D,20170110,000000,17.4765,17.5909,17.4056,17.5288,13129.336072209,0
+ESBA.US,D,20170111,000000,17.3455,17.6076,17.2903,17.2903,29446.123419946,0
+ESBA.US,D,20170112,000000,17.1859,17.3681,17.1859,17.3623,22382.179348324,0
+ESBA.US,D,20170113,000000,17.379,17.4065,17.2804,17.3356,7399.8391280369,0
+ESBA.US,D,20170117,000000,17.4598,17.7071,17.4598,17.6697,30385.817746956,0
+ESBA.US,D,20170118,000000,17.7328,17.8629,17.6353,17.7928,22962.638479048,0
+ESBA.US,D,20170119,000000,17.7928,17.8028,17.5839,17.6796,5814.7391941375,0
+ESBA.US,D,20170120,000000,17.7662,17.7662,17.6617,17.7141,11523.940364507,0
+ESBA.US,D,20170123,000000,17.8629,18.0363,17.6796,17.9978,8719.0644251361,0
+ESBA.US,D,20170124,000000,18.0146,18.0146,17.785,17.8894,5466.6666734413,0
+ESBA.US,D,20170125,000000,17.9978,18.3053,17.8726,18.2521,41136.489129626,0
+ESBA.US,D,20170126,000000,18.058,18.2334,18.0166,18.1653,9887.086207414,0
+ESBA.US,D,20170127,000000,18.189,18.189,17.921,17.9801,41385.112358693,0
+ESBA.US,D,20170130,000000,17.8382,18.0235,17.8382,17.917,22013.811053827,0
+ESBA.US,D,20170131,000000,17.917,18.1555,17.917,17.988,11198.193194993,0
+ESBA.US,D,20170201,000000,18.0835,18.0835,17.513,17.513,6137.4419975818,0
+ESBA.US,D,20170202,000000,17.653,17.7141,17.6166,17.6697,9866.7904336125,0
+ESBA.US,D,20170203,000000,17.6697,17.9417,17.6617,17.8826,34678.37390598,0
+ESBA.US,D,20170206,000000,18.0146,18.0934,17.9417,18.0491,6352.577199878,0
+ESBA.US,D,20170207,000000,18.189,18.189,17.7662,17.7662,4020.5927900826,0
+ESBA.US,D,20170208,000000,17.9417,18.0304,17.7495,18.0304,18755.324569991,0
+ESBA.US,D,20170209,000000,18.1269,18.1811,17.9515,17.9515,26175.45947183,0
+ESBA.US,D,20170210,000000,18.0304,18.331,18.0304,18.2422,21507.431497479,0
+ESBA.US,D,20170213,000000,18.4028,18.4028,18.189,18.2954,7347.0701161529,0
+ESBA.US,D,20170214,000000,18.1555,18.322,18.1555,18.322,15441.024708202,0
+ESBA.US,D,20170215,000000,18.1653,18.1979,18.0934,18.1555,16994.666192709,0
+ESBA.US,D,20170216,000000,18.3053,18.331,18.1811,18.2077,15390.285273698,0
+ESBA.US,D,20170217,000000,18.058,18.525,18.058,18.4798,33718.383805167,0
+ESBA.US,D,20170221,000000,18.5693,18.87,18.5693,18.7882,41528.197563995,0
+ESBA.US,D,20170222,000000,18.9034,18.9478,18.6453,18.8867,22450.17019056,0
+ESBA.US,D,20170223,000000,18.8867,19.1409,18.86,19.0365,19256.630182888,0
+ESBA.US,D,20170224,000000,18.9389,19.0858,18.9034,19.0454,13392.166342938,0
+ESBA.US,D,20170227,000000,19.0108,19.2583,19.0108,19.2029,22136.600485326,0
+ESBA.US,D,20170228,000000,19.0709,19.1754,19.0532,19.1498,8697.7538626445,0
+ESBA.US,D,20170301,000000,19.2119,19.2119,18.9823,19.0197,13069.463539493,0
+ESBA.US,D,20170302,000000,19.1153,19.1153,18.587,18.587,7077.1363245926,0
+ESBA.US,D,20170303,000000,18.4107,18.6284,18.3999,18.587,5600.6187805315,0
+ESBA.US,D,20170306,000000,18.4462,18.4965,17.6617,17.6617,7905.2038956949,0
+ESBA.US,D,20170307,000000,18.2609,18.5014,18.2609,18.4374,13074.537482944,0
+ESBA.US,D,20170308,000000,18.4629,18.4629,17.4312,17.4312,7703.2609463696,0
+ESBA.US,D,20170309,000000,18.0668,18.3575,17.8726,17.8894,14136.006452764,0
+ESBA.US,D,20170310,000000,17.8481,17.927,17.7594,17.8481,18061.209105979,0
+ESBA.US,D,20170313,000000,17.9851,17.9939,17.7978,17.8589,28478.015009613,0
+ESBA.US,D,20170314,000000,17.913,18.0028,17.7367,17.7879,30544.124782608,0
+ESBA.US,D,20170315,000000,17.9663,18.1969,17.8943,18.0718,35875.82456027,0
+ESBA.US,D,20170316,000000,18.2048,18.2048,18.0638,18.0718,20383.045628874,0
+ESBA.US,D,20170317,000000,17.9851,18.1959,17.9663,18.1959,17843.029537613,0
+ESBA.US,D,20170320,000000,18.187,18.1959,18.0718,18.1082,15784.023285448,0
+ESBA.US,D,20170321,000000,18.0718,18.319,18.0718,18.1526,40991.374346945,0
+ESBA.US,D,20170322,000000,18.0028,18.1782,18.0028,18.1624,45473.695991012,0
+ESBA.US,D,20170323,000000,18.3122,18.4698,18.2579,18.3122,21567.304030193,0
+ESBA.US,D,20170324,000000,18.3644,18.4176,18.3033,18.3714,8265.453880672,0
+ESBA.US,D,20170327,000000,18.1436,18.4255,18.0638,18.1624,20518.012524654,0
+ESBA.US,D,20170328,000000,18.0363,18.2491,17.9761,18.0638,6975.6574555849,0
+ESBA.US,D,20170329,000000,18.2314,18.2314,17.9939,18.0994,1530.3013446352,0
+ESBA.US,D,20170330,000000,18.0806,18.1338,18.0363,18.1141,23140.226499811,0
+ESBA.US,D,20170331,000000,18.2491,18.3811,18.0806,18.3811,86691.368215844,0
+ESBA.US,D,20170403,000000,18.2402,18.3714,18.1427,18.2846,6217.6103040979,0
+ESBA.US,D,20170404,000000,18.0895,18.596,17.4253,18.4275,9600.9157968124,0
+ESBA.US,D,20170405,000000,18.5783,18.5783,18.4008,18.4008,3407.6604212764,0
+ESBA.US,D,20170406,000000,18.5043,18.6501,18.4698,18.6049,15701.825401552,0
+ESBA.US,D,20170407,000000,18.6217,18.7556,18.6059,18.6453,11853.746688782,0
+ESBA.US,D,20170410,000000,18.8513,18.8513,18.6748,18.7556,23981.486323884,0
+ESBA.US,D,20170411,000000,18.9576,19.0384,18.7625,19.0384,20426.681542547,0
+ESBA.US,D,20170412,000000,19.0384,19.0384,18.7625,18.9941,48171.004329234,0
+ESBA.US,D,20170413,000000,18.7458,18.9655,18.7458,18.7792,11789.815001307,0
+ESBA.US,D,20170417,000000,18.7458,19.1607,18.7024,19.0286,23984.530689956,0
+ESBA.US,D,20170418,000000,18.8246,19.0828,18.8246,19.003,27925.969962211,0
+ESBA.US,D,20170419,000000,19.003,19.1261,18.9744,19.0384,10441.160832195,0
+ESBA.US,D,20170420,000000,19.1261,19.1261,18.9034,18.9301,19818.823117191,0
+ESBA.US,D,20170421,000000,19.0197,19.0828,18.9124,19.0384,15932.182434199,0
+ESBA.US,D,20170424,000000,19.2513,19.2513,18.8206,18.8965,7175.5708275299,0
+ESBA.US,D,20170425,000000,19.0197,19.1183,18.8561,19.003,17076.864076605,0
+ESBA.US,D,20170426,000000,19.0828,19.0828,18.7556,18.7556,19106.441456758,0
+ESBA.US,D,20170427,000000,18.9576,18.9576,18.3555,18.4088,15343.604993955,0
+ESBA.US,D,20170428,000000,18.2846,18.462,18.2402,18.2846,30015.419875079,0
+ESBA.US,D,20170501,000000,18.3644,18.4965,18.2314,18.462,35218.241489101,0
+ESBA.US,D,20170502,000000,18.6551,18.6551,18.3555,18.4008,11035.827004581,0
+ESBA.US,D,20170503,000000,18.5043,18.5043,18.1526,18.1624,5189.6293610505,0
+ESBA.US,D,20170504,000000,18.1713,18.2679,17.8943,18.1239,10473.634070278,0
+ESBA.US,D,20170505,000000,18.1526,18.9024,18.1436,18.5043,13584.976194052,0
+ESBA.US,D,20170508,000000,18.2629,18.3407,18.2048,18.2935,5137.8751378567,0
+ESBA.US,D,20170509,000000,18.3911,18.3911,18.2579,18.2776,5885.7744024429,0
+ESBA.US,D,20170510,000000,18.3911,18.7705,18.3911,18.6049,15410.581047499,0
+ESBA.US,D,20170511,000000,18.3378,18.3388,18.187,18.187,7925.4996694964,0
+ESBA.US,D,20170512,000000,18.321,18.321,18.1338,18.1338,3171.2146564887,0
+ESBA.US,D,20170515,000000,18.055,18.1624,18.055,18.1526,3620.7660461924,0
+ESBA.US,D,20170516,000000,18.2846,18.2846,17.8856,18.1624,5375.3356913345,0
+ESBA.US,D,20170517,000000,18.0718,18.2225,18.0718,18.0718,34686.4922155,0
+ESBA.US,D,20170518,000000,18.0116,18.1713,17.9761,18.1713,6239.9356552796,0
+ESBA.US,D,20170519,000000,18.329,18.4462,18.1239,18.2679,4428.5378434932,0
+ESBA.US,D,20170522,000000,18.2402,18.4275,18.2402,18.2776,15804.31905925,0
+ESBA.US,D,20170523,000000,18.4008,18.4965,18.2846,18.2846,3560.893513478,0
+ESBA.US,D,20170524,000000,18.1959,18.5043,18.1959,18.5043,5910.1293310047,0
+ESBA.US,D,20170525,000000,18.5596,18.596,18.5043,18.596,8293.8679639941,0
+ESBA.US,D,20170526,000000,18.6049,18.6049,18.3388,18.3388,12703.124822376,0
+ESBA.US,D,20170530,000000,18.3555,18.3555,18.195,18.2935,2247.7569485192,0
+ESBA.US,D,20170531,000000,18.4876,18.4876,18.1338,18.3033,19232.275254326,0
+ESBA.US,D,20170601,000000,18.4275,18.6847,18.4275,18.5506,24686.764463488,0
+ESBA.US,D,20170602,000000,18.7705,18.8965,18.6748,18.7705,11890.279081625,0
+ESBA.US,D,20170605,000000,18.5536,18.5536,18.5536,18.5536,530.73448490994,0
+ESBA.US,D,20170606,000000,18.3526,18.3526,18.3526,18.3526,141.05562792062,0
+ESBA.US,D,20170607,000000,18.1959,18.6453,18.1959,18.6453,9757.1932550843,0
+ESBA.US,D,20170608,000000,18.524,18.7369,18.524,18.6049,4381.8575637497,0
+ESBA.US,D,20170609,000000,18.6364,18.7211,18.6364,18.7211,15170.076127951,0
+ESBA.US,D,20170612,000000,18.8148,19.0601,18.8148,19.003,12622.95651586,0
+ESBA.US,D,20170613,000000,18.8739,18.8739,18.7744,18.8364,4031.7554656733,0
+ESBA.US,D,20170614,000000,18.998,18.998,18.8374,18.9349,5264.7237241162,0
+ESBA.US,D,20170615,000000,18.7832,18.9941,18.7655,18.7655,12404.776947493,0
+ESBA.US,D,20170616,000000,18.7241,18.9172,18.7241,18.7655,31074.859267518,0
+ESBA.US,D,20170619,000000,18.7418,18.7832,18.6877,18.7832,15099.040919646,0
+ESBA.US,D,20170620,000000,18.7744,18.8551,18.6314,18.8551,4186.003346565,0
+ESBA.US,D,20170621,000000,18.6314,18.7054,18.6314,18.6679,825.02320503208,0
+ESBA.US,D,20170622,000000,18.5713,18.7585,18.5713,18.7585,1191.3619221496,0
+ESBA.US,D,20170623,000000,18.7054,18.8089,18.6975,18.6975,13773.726890406,0
+ESBA.US,D,20170626,000000,18.6975,18.7744,16.9967,18.7744,32754.334549595,0
+ESBA.US,D,20170627,000000,18.7655,18.865,18.6384,18.6384,6759.5074645986,0
+ESBA.US,D,20170628,000000,18.4472,18.5438,18.3397,18.3497,16216.32326742,0
+ESBA.US,D,20170629,000000,18.2235,18.3831,18.2235,18.3497,15534.385267689,0
+ESBA.US,D,20170630,000000,18.4895,18.4895,18.3555,18.4798,13044.093822242,0
+ESBA.US,D,20170703,000000,18.393,18.5663,18.393,18.4374,1498.8428952428,0
+ESBA.US,D,20170705,000000,18.3497,18.732,18.3497,18.5526,6379.9764945101,0
+ESBA.US,D,20170706,000000,18.5526,18.5526,18.5526,18.5526,0,0
+ESBA.US,D,20170707,000000,18.3122,18.3122,18.0284,18.1082,2856.6301625649,0
+ESBA.US,D,20170710,000000,17.5692,17.6175,17.5455,17.5742,2443.6111657039,0
+ESBA.US,D,20170711,000000,17.4864,17.6086,17.4765,17.6086,18418.414724886,0
+ESBA.US,D,20170712,000000,17.7604,17.9841,17.7604,17.8322,7916.3665712857,0
+ESBA.US,D,20170713,000000,17.8933,18.0313,17.8509,18.0195,14434.354327647,0
+ESBA.US,D,20170714,000000,18.1782,18.2412,18.1526,18.2324,7132.9497025467,0
+ESBA.US,D,20170717,000000,18.2147,18.3397,18.2147,18.2501,36030.072441162,0
+ESBA.US,D,20170718,000000,18.1624,18.1624,18.1526,18.1526,1047.2619281588,0
+ESBA.US,D,20170719,000000,18.055,18.1969,18.055,18.1969,40932.51660292,0
+ESBA.US,D,20170720,000000,18.0994,18.2147,17.9751,17.9751,2774.4322786688,0
+ESBA.US,D,20170721,000000,18.0284,18.055,17.7604,17.8225,8999.1461035971,0
+ESBA.US,D,20170724,000000,17.8846,18.2915,17.8048,17.8048,4224.5653167879,0
+ESBA.US,D,20170725,000000,17.6904,17.8422,17.6904,17.7869,3722.2449152001,0
+ESBA.US,D,20170726,000000,17.7081,17.9033,17.7081,17.8766,11890.279081625,0
+ESBA.US,D,20170727,000000,18.2856,18.4541,18.2501,18.3654,16183.850029338,0
+ESBA.US,D,20170728,000000,18.1526,18.4374,18.1141,18.2689,29398.428351512,0
+ESBA.US,D,20170731,000000,18.4354,18.5359,18.4107,18.5359,4843.5864177344,0
+ESBA.US,D,20170801,000000,18.4295,18.598,18.4295,18.5626,20874.203354871,0
+ESBA.US,D,20170802,000000,18.1526,18.6778,18.1526,18.6246,30950.040258639,0
+ESBA.US,D,20170803,000000,18.589,18.7142,18.589,18.6364,14494.22686036,0
+ESBA.US,D,20170804,000000,18.6877,18.8138,18.5626,18.7142,5670.6392001467,0
+ESBA.US,D,20170807,000000,18.5359,18.5763,18.4639,18.4639,6852.8680240856,0
+ESBA.US,D,20170808,000000,18.4196,18.4196,18.3122,18.3122,4599.0223434261,0
+ESBA.US,D,20170809,000000,18.2501,18.3397,18.2412,18.3397,2689.1900287024,0
+ESBA.US,D,20170810,000000,18.2175,18.2175,18.0638,18.0895,24069.77293992,0
+ESBA.US,D,20170811,000000,18.0718,18.0718,17.8816,17.9033,5574.2342745895,0
+ESBA.US,D,20170814,000000,18.1082,18.3831,18.0806,18.3654,19880.725227286,0
+ESBA.US,D,20170816,000000,18.4541,18.9074,18.3397,18.9074,14489.152916911,0
+ESBA.US,D,20170817,000000,18.5359,18.6778,18.3497,18.3497,8423.7609163239,0
+ESBA.US,D,20170818,000000,18.2058,18.2058,18.1102,18.1969,1460.2809250199,0
+ESBA.US,D,20170821,000000,18.0718,18.3565,18.0718,18.1782,7130.9201251666,0
+ESBA.US,D,20170823,000000,18.1526,18.2856,17.9929,18.2412,6698.6201431941,0
+ESBA.US,D,20170824,000000,18.187,18.2324,17.921,17.9466,6449.9969141254,0
+ESBA.US,D,20170825,000000,17.925,18.187,17.921,18.187,6527.1208545711,0
+ESBA.US,D,20170828,000000,17.9387,17.9841,17.9387,17.9841,897.07320202751,0
+ESBA.US,D,20170829,000000,17.9033,17.9841,17.9033,17.9841,843.28940145346,0
+ESBA.US,D,20170830,000000,17.8846,18.055,17.8846,18.055,12585.409334327,0
+ESBA.US,D,20170831,000000,18.0284,18.1723,18.0195,18.0806,3595.3963289405,0
+ESBA.US,D,20170901,000000,17.9841,18.187,17.9751,18.1713,7643.3884136552,0
+ESBA.US,D,20170905,000000,18.1338,18.2412,18.1239,18.1673,21128.91531608,0
+ESBA.US,D,20170906,000000,18.2314,18.3733,18.1436,18.1436,20902.617438193,0
+ESBA.US,D,20170907,000000,18.0638,18.2058,18.0638,18.1703,8102.0729015697,0
+ESBA.US,D,20170908,000000,18.0284,18.1239,17.9929,18.0994,4616.2737511574,0
+ESBA.US,D,20170911,000000,18.1526,18.1526,18.1526,18.1526,1237.027413203,0
+ESBA.US,D,20170912,000000,18.1683,18.1683,17.9308,17.9841,1902.7287938932,0
+ESBA.US,D,20170913,000000,17.9387,18.0284,17.912,18.0195,3709.0526622291,0
+ESBA.US,D,20170914,000000,18.256,18.256,18.2294,18.2294,849.37813359391,0
+ESBA.US,D,20170915,000000,18.1398,18.2826,18.1398,18.2826,4558.4307958231,0
+ESBA.US,D,20170918,000000,18.3013,18.3013,18.0313,18.2195,29536.439613362,0
+ESBA.US,D,20170919,000000,18.1042,18.1042,18.059,18.0718,6206.447628507,0
+ESBA.US,D,20170920,000000,18.059,18.1752,17.9978,18.0944,3529.4350640856,0
+ESBA.US,D,20170921,000000,18.2462,18.2462,18.2432,18.2462,2572.4893293436,0
+ESBA.US,D,20170922,000000,18.1466,18.1466,18.0599,18.0944,6373.8877623696,0
+ESBA.US,D,20170925,000000,18.0156,18.3013,18.0156,18.2117,6774.7292949498,0
+ESBA.US,D,20170926,000000,18.0845,18.3368,18.0845,18.3368,38443.239946162,0
+ESBA.US,D,20170927,000000,18.1486,18.2185,17.9604,18.1398,19662.54565892,0
+ESBA.US,D,20170928,000000,18.1112,18.2294,17.9486,18.193,15491.764142706,0
+ESBA.US,D,20170929,000000,18.3103,18.319,18.1673,18.3013,7169.4820953895,0
+ESBA.US,D,20171002,000000,18.2157,18.2669,18.1201,18.1594,4356.4878464978,0
+ESBA.US,D,20171003,000000,18.0412,18.1841,18.0412,18.1398,5637.1511733742,0
+ESBA.US,D,20171004,000000,18.2826,18.3368,18.2718,18.3368,18326.068954088,0
+ESBA.US,D,20171005,000000,18.3368,18.525,18.3368,18.462,4866.9265576062,0
+ESBA.US,D,20171006,000000,18.3013,18.4788,18.3013,18.4788,6443.9081819849,0
+ESBA.US,D,20171009,000000,18.3881,18.4078,18.3013,18.3624,18327.083742779,0
+ESBA.US,D,20171010,000000,18.2372,18.5606,18.2372,18.3378,16565.410576806,0
+ESBA.US,D,20171011,000000,18.5063,18.524,18.4442,18.4876,21068.027994676,0
+ESBA.US,D,20171012,000000,18.3714,18.5142,18.3714,18.5142,4390.9906619604,0
+ESBA.US,D,20171013,000000,18.5122,18.5793,18.5122,18.5793,2404.0344067909,0
+ESBA.US,D,20171016,000000,18.462,18.667,18.462,18.6,27066.443941716,0
+ESBA.US,D,20171017,000000,18.7822,18.7822,18.6473,18.7576,46216.521312148,0
+ESBA.US,D,20171018,000000,18.6728,18.6915,18.6236,18.6304,19468.721019115,0
+ESBA.US,D,20171019,000000,18.7822,18.7822,18.3999,18.3999,2474.0548264062,0
+ESBA.US,D,20171020,000000,18.587,18.587,18.1752,18.1752,1452.1626154993,0
+ESBA.US,D,20171023,000000,18.1585,18.3714,18.0944,18.3368,10321.415766767,0
+ESBA.US,D,20171024,000000,18.0501,18.256,18.0501,18.256,2864.7484720856,0
+ESBA.US,D,20171025,000000,18.059,18.1585,17.8973,17.8973,4781.6843076398,0
+ESBA.US,D,20171026,000000,18.1752,18.1752,17.8619,17.8619,4337.2068613863,0
+ESBA.US,D,20171027,000000,17.8619,18.1042,17.8461,17.9978,11225.592489624,0
+ESBA.US,D,20171030,000000,17.8619,17.9978,17.8539,17.9801,1662.2238743451,0
+ESBA.US,D,20171031,000000,17.8875,17.9801,17.7899,17.8165,13761.549426126,0
+ESBA.US,D,20171101,000000,17.8165,17.9801,17.7278,17.9073,14165.435324775,0
+ESBA.US,D,20171102,000000,17.9073,17.9978,17.9043,17.9978,13550.473378589,0
+ESBA.US,D,20171103,000000,17.8264,17.8362,17.8086,17.8322,2428.3893353527,0
+ESBA.US,D,20171106,000000,17.8362,18.0845,17.8086,17.9978,12874.624110999,0
+ESBA.US,D,20171107,000000,17.9929,18.2748,17.9929,18.2195,7834.1686873895,0
+ESBA.US,D,20171108,000000,18.2915,18.2915,18.1042,18.1752,8125.4130414414,0
+ESBA.US,D,20171109,000000,18.2876,18.3368,18.1585,18.2826,22814.479330297,0
+ESBA.US,D,20171110,000000,18.1201,18.3802,18.1201,18.2915,13070.478328183,0
+ESBA.US,D,20171113,000000,18.2915,18.3999,18.2265,18.3368,29204.603711707,0
+ESBA.US,D,20171114,000000,18.3999,18.3999,18.1486,18.2462,10082.940424598,0
+ESBA.US,D,20171115,000000,18.1398,18.2826,18.0767,18.0767,20609.34350676,0
+ESBA.US,D,20171116,000000,18.1446,18.3802,18.1201,18.3802,3693.830831878,0
+ESBA.US,D,20171117,000000,18.2372,18.256,18.2195,18.2195,3130.6231088855,0
+ESBA.US,D,20171120,000000,18.2018,18.3013,18.1614,18.2649,8620.6299221987,0
+ESBA.US,D,20171121,000000,18.1841,18.327,18.1841,18.319,1004.6408031756,0
+ESBA.US,D,20171122,000000,18.2826,18.462,18.2826,18.395,6882.2968960979,0
+ESBA.US,D,20171124,000000,18.5142,18.5142,18.1673,18.1673,1020.8774222168,0
+ESBA.US,D,20171127,000000,18.2826,18.4275,18.2826,18.4137,21485.106146297,0
+ESBA.US,D,20171128,000000,18.2462,18.2462,18.0845,18.0845,2828.2160792429,0
+ESBA.US,D,20171129,000000,18.1436,18.1436,18.0412,18.059,12303.298078486,0
+ESBA.US,D,20171130,000000,18.0067,18.1673,18.0067,18.1102,9890.1305734842,0
+ESBA.US,D,20171201,000000,17.988,18.0944,17.916,18.0067,15274.599363029,0
+ESBA.US,D,20171204,000000,18.1585,18.4442,18.1585,18.3368,2913.4583292092,0
+ESBA.US,D,20171205,000000,18.2372,18.2372,18.0313,18.0678,15981.907080013,0
+ESBA.US,D,20171206,000000,18.1269,18.1269,18.0944,18.0944,1693.6823237375,0
+ESBA.US,D,20171207,000000,18.1112,18.1486,18.1112,18.1486,893.01404726719,0
+ESBA.US,D,20171208,000000,18.1092,18.1398,18.0067,18.0767,7866.6419254719,0
+ESBA.US,D,20171211,000000,18.2018,18.2018,18.1585,18.1841,2117.8639961893,0
+ESBA.US,D,20171212,000000,18.1585,18.2748,18.1585,18.2294,5593.5152597009,0
+ESBA.US,D,20171213,000000,18.2372,18.4531,18.2372,18.319,13328.234655463,0
+ESBA.US,D,20171214,000000,18.3517,18.4472,18.2698,18.2698,19597.599182755,0
+ESBA.US,D,20171215,000000,18.3762,18.5014,18.3762,18.4836,18403.192894535,0
+ESBA.US,D,20171218,000000,18.6314,18.6935,18.6067,18.6275,14925.512053644,0
+ESBA.US,D,20171219,000000,18.6117,18.6117,18.2147,18.3132,9075.2552553529,0
+ESBA.US,D,20171220,000000,18.1713,18.332,18.1338,18.1526,12842.150872916,0
+ESBA.US,D,20171221,000000,18.1436,18.1782,18.0628,18.0628,5277.9159770871,0
+ESBA.US,D,20171222,000000,17.9634,18.1436,17.9634,18.0797,16732.850710669,0
+ESBA.US,D,20171226,000000,17.9544,18.2235,17.9544,18.1713,29314.200890236,0
+ESBA.US,D,20171227,000000,18.322,18.4038,18.1969,18.4038,19641.235096428,0
+ESBA.US,D,20171228,000000,18.2147,18.4137,18.2147,18.4137,28383.639661436,0
+ESBA.US,D,20171229,000000,18.7014,18.7802,18.2412,18.594,17140.79576408,0
+ESBA.US,D,20180102,000000,18.2876,18.3614,18.1338,18.1338,29738.382562688,0
+ESBA.US,D,20180103,000000,18.1141,18.2235,18.053,18.0628,14474.94587525,0
+ESBA.US,D,20180104,000000,18.0718,18.0718,17.5771,17.5771,26516.428471695,0
+ESBA.US,D,20180105,000000,17.4785,17.8726,17.4785,17.7298,13725.017033283,0
+ESBA.US,D,20180108,000000,17.7564,17.8106,17.515,17.6401,55900.649781547,0
+ESBA.US,D,20180109,000000,17.5485,17.6401,17.4421,17.5771,31108.347294292,0
+ESBA.US,D,20180110,000000,17.6126,17.6126,17.2193,17.3346,9020.4566660887,0
+ESBA.US,D,20180111,000000,17.3533,17.3868,17.109,17.1258,24015.989139347,0
+ESBA.US,D,20180112,000000,17.111,17.111,16.9473,16.9838,21208.068833906,0
+ESBA.US,D,20180116,000000,17.1632,17.2095,16.9029,16.9029,33460.627477888,0
+ESBA.US,D,20180117,000000,16.9937,17.0271,16.9473,17.0271,18618.328096831,0
+ESBA.US,D,20180118,000000,16.9209,17.0735,16.839,16.9386,42198.972888135,0
+ESBA.US,D,20180119,000000,16.8114,17.0016,16.8114,17.0016,8230.9510652094,0
+ESBA.US,D,20180122,000000,17.0804,17.1632,16.967,17.0459,40928.457448159,0
+ESBA.US,D,20180123,000000,17.0371,17.2617,13.6402,17.2617,75313.557422707,0
+ESBA.US,D,20180124,000000,17.2785,17.4234,17.2617,17.3957,68423.142217089,0
+ESBA.US,D,20180125,000000,17.3868,17.4421,17.3445,17.3533,25007.437689552,0
+ESBA.US,D,20180126,000000,17.2687,17.4421,17.2687,17.4144,12891.87551873,0
+ESBA.US,D,20180129,000000,17.2273,17.3623,17.2095,17.2687,8437.967957985,0
+ESBA.US,D,20180130,000000,17.0656,17.0952,17.0174,17.0952,8654.1179489712,0
+ESBA.US,D,20180131,000000,17.0459,17.4884,17.0459,17.4884,12381.436807622,0
+ESBA.US,D,20180201,000000,17.4144,17.4144,16.977,16.9838,5056.6920426505,0
+ESBA.US,D,20180202,000000,16.9029,17.0084,16.8212,16.9937,17329.546460434,0
+ESBA.US,D,20180205,000000,16.5778,16.5778,16.5778,16.5778,33530.647897502,0
+ESBA.US,D,20180206,000000,16.2713,16.497,16.2102,16.497,40138.95184728,0
+ESBA.US,D,20180207,000000,16.3719,16.5424,16.3088,16.3088,18666.023165264,0
+ESBA.US,D,20180208,000000,16.2546,16.3227,15.9502,15.9589,28414.083322138,0
+ESBA.US,D,20180209,000000,15.9422,16.363,15.7333,16.3541,50942.392241833,0
+ESBA.US,D,20180212,000000,16.094,16.2823,15.7688,16.2823,4743.122337417,0
+ESBA.US,D,20180213,000000,16.1482,16.5424,16.1314,16.5424,13325.190289393,0
+ESBA.US,D,20180214,000000,16.2015,16.2636,16.0023,16.2289,240165.98012561,0
+ESBA.US,D,20180215,000000,16.1561,16.4625,16.1561,16.3088,166371.56137195,0
+ESBA.US,D,20180216,000000,16.435,16.5877,16.3265,16.4261,93684.277079159,0
+ESBA.US,D,20180220,000000,16.1649,16.4625,16.1649,16.1649,28419.157265588,0
+ESBA.US,D,20180221,000000,16.29,16.3246,15.9589,15.9589,11133.246718828,0
+ESBA.US,D,20180222,000000,15.7954,15.9926,15.7146,15.8023,7124.8313930262,0
+ESBA.US,D,20180223,000000,15.7875,15.8703,15.5816,15.7423,40709.263091104,0
+ESBA.US,D,20180226,000000,15.4367,15.5254,15.3016,15.3657,37154.458309766,0
+ESBA.US,D,20180227,000000,15.3904,15.3904,15.0239,15.0239,64829.775465529,0
+ESBA.US,D,20180228,000000,14.9508,15.2839,14.9508,15.0239,23048.895517704,0
+ESBA.US,D,20180301,000000,14.9076,15.1795,14.8612,14.9677,60547.367193405,0
+ESBA.US,D,20180302,000000,14.9775,15.0593,14.8347,15.0593,35374.518947372,0
+ESBA.US,D,20180305,000000,15.0593,15.1765,15.0052,15.0682,34358.715468606,0
+ESBA.US,D,20180306,000000,15.1224,15.3204,15.1047,15.2839,18785.768230693,0
+ESBA.US,D,20180307,000000,15.2021,15.35,15.1944,15.2386,56455.739195018,0
+ESBA.US,D,20180308,000000,15.2209,15.2839,15.2021,15.2238,6850.8384467055,0
+ESBA.US,D,20180309,000000,14.9134,15.0149,14.8612,15.0149,11990.743161942,0
+ESBA.US,D,20180312,000000,15.3293,15.3293,14.9588,15.0052,15358.826824306,0
+ESBA.US,D,20180313,000000,15.0436,15.3657,15.0436,15.3016,10779.085465991,0
+ESBA.US,D,20180314,000000,15.279,15.5973,15.279,15.3874,19066.864697844,0
+ESBA.US,D,20180315,000000,15.4505,15.5067,15.3963,15.5067,60251.048895904,0
+ESBA.US,D,20180316,000000,15.3874,15.5973,15.3874,15.5973,7063.9440716215,0
+ESBA.US,D,20180319,000000,15.5145,15.5225,15.4308,15.5145,2844.4526982841,0
+ESBA.US,D,20180320,000000,15.3796,15.4781,15.3253,15.353,19394.641444739,0
+ESBA.US,D,20180321,000000,15.2987,15.3618,15.2061,15.2061,7917.3813599758,0
+ESBA.US,D,20180322,000000,15.2987,15.3253,15.0613,15.0613,9460.8749575819,0
+ESBA.US,D,20180323,000000,14.8731,14.8731,14.7006,14.7006,6361.7102980888,0
+ESBA.US,D,20180326,000000,14.9164,14.9164,14.7361,14.9076,6432.745506394,0
+ESBA.US,D,20180327,000000,14.8178,15.0711,14.81,14.9341,5316.4779473101,0
+ESBA.US,D,20180328,000000,15.1707,15.279,14.8819,15.1618,12956.821994895,0
+ESBA.US,D,20180329,000000,15.3618,15.3618,15.0908,15.1707,25235.765144819,0
+ESBA.US,D,20180402,000000,15.4604,15.4604,14.7824,14.8731,38543.70402648,0
+ESBA.US,D,20180403,000000,14.8366,15.1263,14.8267,15.0613,87204.851293023,0
+ESBA.US,D,20180404,000000,15.1707,15.2218,14.9618,15.0613,46908.607198779,0
+ESBA.US,D,20180405,000000,15.1086,15.1086,14.8632,15.081,43321.329179359,0
+ESBA.US,D,20180406,000000,14.8819,14.9705,14.8553,14.9705,9055.9742702415,0
+ESBA.US,D,20180409,000000,14.8918,14.9893,14.8918,14.9893,6662.0877503514,0
+ESBA.US,D,20180410,000000,15.0613,15.0613,14.8267,14.8553,20557.589283567,0
+ESBA.US,D,20180411,000000,14.9164,15.0042,14.8819,14.9805,6924.9180210811,0
+ESBA.US,D,20180412,000000,14.671,14.7558,14.6001,14.7184,21523.66811652,0
+ESBA.US,D,20180413,000000,14.7558,14.8731,14.7006,14.7745,27704.746027775,0
+ESBA.US,D,20180416,000000,14.7656,15.0012,14.7282,14.9243,114462.07550848,0
+ESBA.US,D,20180417,000000,15.0987,15.0987,14.9076,14.9243,60537.219306505,0
+ESBA.US,D,20180418,000000,15.0456,15.1174,15.0081,15.0711,18608.180209931,0
+ESBA.US,D,20180419,000000,14.9618,15.0179,14.7913,14.9805,40378.441978138,0
+ESBA.US,D,20180420,000000,14.8366,14.9076,14.81,14.8553,4831.4089534536,0
+ESBA.US,D,20180423,000000,14.9893,15.0711,14.8731,14.9705,46366.71003828,0
+ESBA.US,D,20180424,000000,14.9618,15.3796,14.9618,15.343,60122.170732263,0
+ESBA.US,D,20180425,000000,15.3618,15.487,15.1707,15.4052,56021.409635665,0
+ESBA.US,D,20180426,000000,15.6397,15.7855,15.5973,15.6682,8633.8221751697,0
+ESBA.US,D,20180427,000000,15.6772,15.8496,15.6495,15.759,14882.890928659,0
+ESBA.US,D,20180430,000000,15.7313,15.9038,15.6151,15.6151,17886.665451285,0
+ESBA.US,D,20180501,000000,15.6151,15.9038,15.4692,15.8319,18973.504138358,0
+ESBA.US,D,20180502,000000,15.6062,15.6062,15.6062,15.6062,867.64433001529,0
+ESBA.US,D,20180503,000000,15.353,15.6338,15.0543,15.0543,29721.131154957,0
+ESBA.US,D,20180504,000000,15.6594,15.6682,15.6338,15.6682,2203.1062461558,0
+ESBA.US,D,20180507,000000,15.6151,15.8693,15.5786,15.6682,10868.386870718,0
+ESBA.US,D,20180508,000000,15.6151,15.7038,15.6151,15.625,5412.8828728674,0
+ESBA.US,D,20180509,000000,15.5786,15.6772,15.5786,15.6594,15290.835982071,0
+ESBA.US,D,20180510,000000,15.7225,15.7491,15.6151,15.7038,12521.477646851,0
+ESBA.US,D,20180511,000000,15.6338,15.7403,15.5885,15.6495,2839.3787548337,0
+ESBA.US,D,20180514,000000,15.4968,15.4968,15.2435,15.2602,36968.751979482,0
+ESBA.US,D,20180515,000000,15.1618,15.1618,14.9341,14.9341,3928.2470192856,0
+ESBA.US,D,20180516,000000,14.8997,14.9528,14.6543,14.6543,10702.976314236,0
+ESBA.US,D,20180517,000000,14.7085,14.7085,14.5222,14.5222,3789.2209687451,0
+ESBA.US,D,20180518,000000,14.5291,14.5291,14.3833,14.3922,13215.593110865,0
+ESBA.US,D,20180521,000000,14.4277,14.4947,14.4277,14.4661,4929.843456391,0
+ESBA.US,D,20180522,000000,14.5222,14.6189,14.5222,14.5558,1734.2738713405,0
+ESBA.US,D,20180523,000000,14.8819,14.9243,14.8819,14.8819,3755.7329419726,0
+ESBA.US,D,20180524,000000,14.8001,14.8001,14.7184,14.7913,6270.3793159819,0
+ESBA.US,D,20180525,000000,14.8632,14.8731,14.8632,14.8731,4036.8294091237,0
+ESBA.US,D,20180529,000000,14.8178,15.0366,14.8178,15.0366,6399.2574796215,0
+ESBA.US,D,20180530,000000,15.1037,15.2889,15.1037,15.2889,15000.606416709,0
+ESBA.US,D,20180531,000000,15.279,15.3156,15.2021,15.2889,12149.050197594,0
+ESBA.US,D,20180601,000000,15.3618,15.4692,15.3618,15.4505,16930.734505234,0
+ESBA.US,D,20180604,000000,15.279,15.5885,15.279,15.5885,8829.6763923545,0
+ESBA.US,D,20180605,000000,15.5599,15.5609,15.3904,15.4505,5128.7420396459,0
+ESBA.US,D,20180606,000000,15.4692,15.4692,15.3776,15.4692,14060.912089698,0
+ESBA.US,D,20180607,000000,15.3973,15.5067,15.3707,15.487,8307.0602169651,0
+ESBA.US,D,20180608,000000,15.4673,15.5599,15.4673,15.5599,3466.5181653009,0
+ESBA.US,D,20180611,000000,15.4141,15.5067,15.4141,15.4239,12381.436807622,0
+ESBA.US,D,20180612,000000,15.343,15.4692,15.343,15.4604,4705.5751558841,0
+ESBA.US,D,20180613,000000,15.4141,15.4141,15.3283,15.3283,2086.405546797,0
+ESBA.US,D,20180614,000000,15.2652,15.4101,15.2652,15.3293,18925.809069924,0
+ESBA.US,D,20180615,000000,15.42,15.483,15.348,15.3579,6726.0194378261,0
+ESBA.US,D,20180618,000000,15.2101,15.4141,14.8898,15.3116,5111.4906319147,0
+ESBA.US,D,20180619,000000,15.3569,15.3835,15.2899,15.2899,1809.3682344062,0
+ESBA.US,D,20180620,000000,15.3016,15.5195,15.3016,15.5115,6928.9771758414,0
+ESBA.US,D,20180621,000000,15.3391,15.5382,15.3391,15.483,10694.858004714,0
+ESBA.US,D,20180622,000000,15.4564,15.6043,15.4564,15.5195,4271.2455965314,0
+ESBA.US,D,20180625,000000,15.4564,15.5756,15.4564,15.5382,7469.8595476521,0
+ESBA.US,D,20180626,000000,15.4928,15.5856,15.483,15.483,19011.051319891,0
+ESBA.US,D,20180627,000000,15.5195,15.5195,15.3757,15.4249,14095.414905161,0
+ESBA.US,D,20180628,000000,15.5185,15.5195,15.3815,15.4791,4109.8941948093,0
+ESBA.US,D,20180629,000000,15.6121,15.6121,15.4673,15.5569,21583.540649234,0
+ESBA.US,D,20180702,000000,15.3204,15.622,15.2652,15.42,11513.792477606,0
+ESBA.US,D,20180703,000000,15.3204,15.6565,15.3204,15.6466,31263.609963873,0
+ESBA.US,D,20180705,000000,15.5115,15.6565,15.2799,15.6565,15323.309220153,0
+ESBA.US,D,20180706,000000,15.7471,15.7698,15.6919,15.758,18757.354147372,0
+ESBA.US,D,20180709,000000,15.8299,15.8299,15.6742,15.757,12361.141033821,0
+ESBA.US,D,20180710,000000,15.8299,15.8526,15.7393,15.7393,3252.3977516947,0
+ESBA.US,D,20180711,000000,15.5481,15.6654,15.5481,15.622,11276.331924128,0
+ESBA.US,D,20180712,000000,15.6387,15.6387,15.5856,15.6387,7366.3511012643,0
+ESBA.US,D,20180713,000000,15.6308,15.6387,15.622,15.622,1210.6429072611,0
+ESBA.US,D,20180716,000000,15.6654,15.7658,15.6565,15.6742,7224.2806846536,0
+ESBA.US,D,20180717,000000,15.6565,15.7206,15.6466,15.6939,2198.0323027054,0
+ESBA.US,D,20180718,000000,15.4653,15.4653,15.3016,15.3657,4633.5251588886,0
+ESBA.US,D,20180719,000000,15.3579,15.6742,15.3579,15.5953,32780.719055537,0
+ESBA.US,D,20180720,000000,15.5115,15.5115,15.3391,15.3657,10747.627016599,0
+ESBA.US,D,20180723,000000,15.2939,15.2939,15.2939,15.2939,1546.5379636764,0
+ESBA.US,D,20180724,000000,15.2652,15.2652,15.2012,15.2189,1112.2084043237,0
+ESBA.US,D,20180725,000000,15.0109,15.2012,15.0109,15.2012,1581.040779139,0
+ESBA.US,D,20180726,000000,15.2376,15.2475,14.9361,15.0297,30555.2874582,0
+ESBA.US,D,20180730,000000,14.8839,14.8839,14.6503,14.8287,16299.535940006,0
+ESBA.US,D,20180731,000000,14.9922,15.1558,14.9922,15.1017,21923.49486041,0
+ESBA.US,D,20180801,000000,15.0643,15.3657,15.0643,15.3579,11632.522754346,0
+ESBA.US,D,20180802,000000,15.3835,15.4101,15.3293,15.4101,7366.3511012643,0
+ESBA.US,D,20180803,000000,15.4387,15.5904,15.3983,15.5195,7433.3271548093,0
+ESBA.US,D,20180806,000000,15.4564,15.6308,15.4564,15.6308,30667.929002799,0
+ESBA.US,D,20180807,000000,15.5668,15.5668,15.4741,15.483,15355.782458235,0
+ESBA.US,D,20180808,000000,15.4101,15.5195,15.4012,15.4741,15069.612047634,0
+ESBA.US,D,20180809,000000,15.4741,15.5284,15.4466,15.5028,19432.188626272,0
+ESBA.US,D,20180810,000000,15.3757,15.4288,15.3757,15.42,4497.5434744184,0
+ESBA.US,D,20180813,000000,15.1017,15.3805,14.5912,15.2939,24752.725728342,0
+ESBA.US,D,20180814,000000,15.348,15.4101,15.3116,15.3293,57844.984911732,0
+ESBA.US,D,20180815,000000,15.1844,15.5569,14.7371,15.5284,15073.671202395,0
+ESBA.US,D,20180816,000000,15.355,15.7018,15.084,15.7018,17015.976755201,0
+ESBA.US,D,20180817,000000,15.6999,16.1265,15.6919,16.1255,15425.802877852,0
+ESBA.US,D,20180820,000000,16.1404,16.1935,15.552,15.9482,41714.918682969,0
+ESBA.US,D,20180821,000000,15.9205,15.9305,15.7658,15.8112,4979.5681022047,0
+ESBA.US,D,20180822,000000,15.8033,15.8151,15.7658,15.7658,4316.9110875848,0
+ESBA.US,D,20180823,000000,15.8388,15.8585,15.7737,15.7737,3962.7498347482,0
+ESBA.US,D,20180824,000000,15.7018,15.9108,15.4741,15.8486,26200.829189081,0
+ESBA.US,D,20180827,000000,15.7471,15.891,15.622,15.6654,12899.993828251,0
+ESBA.US,D,20180828,000000,15.7393,15.9255,15.7018,15.8949,54871.654049809,0
+ESBA.US,D,20180829,000000,15.8949,16.0023,15.8388,15.8486,11007.412921258,0
+ESBA.US,D,20180830,000000,15.8486,15.9442,15.8299,15.9442,16329.979600709,0
+ESBA.US,D,20180831,000000,15.9305,16.03,15.8801,16.0113,6380.9912832002,0
+ESBA.US,D,20180904,000000,15.8861,15.8949,15.5569,15.5569,10708.050257685,0
+ESBA.US,D,20180905,000000,15.7471,15.7934,15.7106,15.7106,7373.4546220949,0
+ESBA.US,D,20180906,000000,15.821,15.8949,15.7934,15.8949,14965.088812556,0
+ESBA.US,D,20180907,000000,15.8861,15.8861,15.6308,15.6565,1686.5788029069,0
+ESBA.US,D,20180910,000000,15.7471,15.7994,15.7018,15.7373,7113.6687174353,0
+ESBA.US,D,20180911,000000,15.7431,15.7934,15.7106,15.7934,7204.9996995422,0
+ESBA.US,D,20180912,000000,15.7106,15.7658,15.5953,15.5953,7478.9926458628,0
+ESBA.US,D,20180913,000000,15.7028,15.7215,15.5481,15.5481,12096.281185711,0
+ESBA.US,D,20180914,000000,15.4377,15.4466,15.356,15.3747,2336.0435645558,0
+ESBA.US,D,20180917,000000,15.4466,15.4466,15.4466,15.4466,509.42392241833,0
+ESBA.US,D,20180918,000000,15.2819,15.4554,15.2722,15.3185,34898.583051726,0
+ESBA.US,D,20180919,000000,15.3185,15.3372,15.0543,15.0711,18463.065427249,0
+ESBA.US,D,20180920,000000,15.1351,15.1628,15.1184,15.1529,19989.307617125,0
+ESBA.US,D,20180921,000000,15.2919,15.2919,15.2819,15.2819,342.99857724581,0
+ESBA.US,D,20180924,000000,14.9421,15.1529,14.8435,14.9076,13844.762098712,0
+ESBA.US,D,20180925,000000,14.8731,15.0543,14.8337,14.9598,18132.244314285,0
+ESBA.US,D,20180926,000000,14.9696,15.0446,14.9696,15.0446,2566.4005972031,0
+ESBA.US,D,20180927,000000,15.0593,15.0613,15.0573,15.0613,3678.6090015268,0
+ESBA.US,D,20180928,000000,15.0908,15.2722,14.8602,15.2722,24348.839829693,0
+ESBA.US,D,20181001,000000,15.1529,15.1795,14.9144,14.9144,14187.760675958,0
+ESBA.US,D,20181002,000000,14.9795,14.9795,14.7863,14.8435,14935.659940545,0
+ESBA.US,D,20181003,000000,14.8435,14.9076,14.7804,14.9076,3978.9864537894,0
+ESBA.US,D,20181004,000000,14.7232,14.806,14.6583,14.6671,25607.177805387,0
+ESBA.US,D,20181005,000000,14.7025,14.7025,14.5765,14.5765,6738.196902107,0
+ESBA.US,D,20181008,000000,14.4197,14.7961,14.4197,14.7321,24741.563052752,0
+ESBA.US,D,20181009,000000,14.7617,14.8602,14.7617,14.7883,1887.506963542,0
+ESBA.US,D,20181010,000000,14.7519,14.807,14.6414,14.6414,19096.293569858,0
+ESBA.US,D,20181011,000000,14.5488,14.5488,14.3104,14.3104,11726.898102522,0
+ESBA.US,D,20181012,000000,14.4197,14.4197,14.3202,14.3232,2191.9435705649,0
+ESBA.US,D,20181015,000000,14.2748,14.5341,14.2748,14.4109,17381.300683628,0
+ESBA.US,D,20181016,000000,14.4769,14.5321,14.4769,14.5321,333.86547903512,0
+ESBA.US,D,20181017,000000,14.5765,14.8534,14.5765,14.7794,8721.0940025162,0
+ESBA.US,D,20181018,000000,14.7745,14.8238,14.6483,14.6583,15237.052181497,0
+ESBA.US,D,20181019,000000,14.6139,14.815,14.4197,14.7134,28293.32346802,0
+ESBA.US,D,20181022,000000,14.7519,14.7568,14.4109,14.4197,22437.992726279,0
+ESBA.US,D,20181023,000000,14.4394,14.4887,14.2748,14.3853,11103.817846816,0
+ESBA.US,D,20181024,000000,14.468,14.468,14.468,14.468,348.07252069619,0
+ESBA.US,D,20181025,000000,14.4197,14.4454,14.2384,14.4454,10071.777749007,0
+ESBA.US,D,20181026,000000,14.1931,14.2473,14.1931,14.2384,3608.5885819116,0
+ESBA.US,D,20181029,000000,14.3459,14.3576,14.1931,14.2661,7786.4736189559,0
+ESBA.US,D,20181030,000000,14.4581,14.4957,14.3576,14.4197,18079.475302401,0
+ESBA.US,D,20181031,000000,14.4109,14.6326,14.3932,14.5242,6638.7476104796,0
+ESBA.US,D,20181101,000000,14.6326,14.6957,14.5144,14.5488,10248.350981081,0
+ESBA.US,D,20181102,000000,14.3459,14.3656,14.1645,14.3656,6428.6863516338,0
+ESBA.US,D,20181105,000000,14.3104,14.5852,14.3104,14.4394,5721.3786346505,0
+ESBA.US,D,20181106,000000,14.6641,14.806,14.6583,14.806,14082.22265219,0
+ESBA.US,D,20181107,000000,14.7607,14.9144,14.7519,14.9144,10824.750957044,0
+ESBA.US,D,20181108,000000,14.7883,14.8602,14.6858,14.6858,21422.189247512,0
+ESBA.US,D,20181109,000000,14.5952,14.604,14.5852,14.5852,1358.8020560122,0
+ESBA.US,D,20181112,000000,14.604,14.6139,14.5665,14.5665,5506.2434323544,0
+ESBA.US,D,20181113,000000,14.4483,14.5321,14.4394,14.474,6758.4926759085,0
+ESBA.US,D,20181114,000000,14.4197,14.4197,14.3893,14.402,19352.020319756,0
+ESBA.US,D,20181115,000000,14.1931,14.1931,14.1458,14.1704,1380.1126185038,0
+ESBA.US,D,20181116,000000,14.0916,14.1448,14.0808,14.1183,18863.906959829,0
+ESBA.US,D,20181119,000000,14.2661,14.2818,14.0552,14.0986,28139.075587127,0
+ESBA.US,D,20181120,000000,14.0452,14.0669,13.9359,13.9674,7999.579243872,0
+ESBA.US,D,20181121,000000,13.9457,14.1458,13.9457,13.9714,21667.76811051,0
+ESBA.US,D,20181123,000000,13.8708,14.132,10.9787,14.0827,22465.392020911,0
+ESBA.US,D,20181126,000000,14.1458,14.1458,14.065,14.1183,9552.2059396888,0
+ESBA.US,D,20181127,000000,14.137,14.2661,14.1183,14.2661,8527.2693627117,0
+ESBA.US,D,20181128,000000,14.3489,14.5665,14.3389,14.5578,20869.12941142,0
+ESBA.US,D,20181129,000000,14.4868,14.5242,14.3753,14.4581,2537.986513881,0
+ESBA.US,D,20181130,000000,14.5578,14.7961,14.5488,14.7883,12594.542432538,0
+ESBA.US,D,20181203,000000,14.7883,14.8789,14.6858,14.7617,29212.722021229,0
+ESBA.US,D,20181204,000000,14.6483,14.7321,14.468,14.468,9693.2615676094,0
+ESBA.US,D,20181206,000000,14.4109,14.9421,14.2257,14.9233,31616.756428019,0
+ESBA.US,D,20181207,000000,14.9233,14.9321,14.7716,14.7716,6042.0518607146,0
+ESBA.US,D,20181210,000000,14.6059,14.6059,14.54,14.54,1358.8020560122,0
+ESBA.US,D,20181211,000000,14.4868,14.7232,14.4581,14.5045,2783.5653768794,0
+ESBA.US,D,20181212,000000,14.4957,14.5321,14.0414,14.065,4467.0998137162,0
+ESBA.US,D,20181213,000000,14.2197,14.2197,14.1183,14.1744,54767.130814731,0
+ESBA.US,D,20181214,000000,14.0729,14.203,14.0255,14.1004,47236.383945675,0
+ESBA.US,D,20181217,000000,14.0088,14.0088,13.7133,13.7684,8024.9489611239,0
+ESBA.US,D,20181218,000000,13.6028,13.7133,13.5841,13.5841,2118.8787848794,0
+ESBA.US,D,20181219,000000,13.6118,13.6118,13.4363,13.4363,374.45702663818,0
+ESBA.US,D,20181220,000000,13.2697,13.5368,13.1693,13.3269,19413.922429851,0
+ESBA.US,D,20181221,000000,13.4363,13.5191,13.2225,13.2225,18535.115424245,0
+ESBA.US,D,20181224,000000,12.9839,12.9849,12.6608,12.6608,13710.809991622,0
+ESBA.US,D,20181226,000000,12.7583,13.1781,12.7583,13.1525,10134.694647793,0
+ESBA.US,D,20181227,000000,13.1613,13.1613,12.6696,13.0953,63903.273391488,0
+ESBA.US,D,20181228,000000,13.1525,13.1525,12.9662,13.1525,18559.470352806,0
+ESBA.US,D,20181231,000000,13.5457,13.5457,12.8371,13.05,22640.950464294,0
+ESBA.US,D,20190102,000000,12.779,12.8007,12.6528,12.7269,23122.97509208,0
+ESBA.US,D,20190103,000000,12.846,12.9849,12.7269,12.8194,229674.07985892,0
+ESBA.US,D,20190104,000000,12.9357,13.0598,12.9357,13.0323,32096.751478425,0
+ESBA.US,D,20190107,000000,12.9377,13.3072,12.9377,13.2155,20783.887161454,0
+ESBA.US,D,20190108,000000,13.3545,13.6028,13.2984,13.6028,5569.1603311391,0
+ESBA.US,D,20190109,000000,13.5023,13.6402,13.456,13.6402,11530.029096648,0
+ESBA.US,D,20190110,000000,13.3634,13.6767,12.9555,13.6118,369794.07260728,0
+ESBA.US,D,20190111,000000,13.5644,13.7113,13.5555,13.6767,26098.335531384,0
+ESBA.US,D,20190114,000000,13.528,13.6846,13.1613,13.5093,32311.886680721,0
+ESBA.US,D,20190115,000000,13.4274,13.6402,13.1328,13.6215,24686.764463488,0
+ESBA.US,D,20190116,000000,13.7033,13.7033,13.6028,13.6846,8160.9306455941,0
+ESBA.US,D,20190117,000000,13.7033,13.7033,13.6118,13.6118,7813.872913588,0
+ESBA.US,D,20190118,000000,13.6118,13.6589,13.5742,13.6492,15508.000761746,0
+ESBA.US,D,20190122,000000,13.5457,13.6846,13.528,13.594,9094.5362404643,0
+ESBA.US,D,20190123,000000,13.6492,13.6492,13.456,13.456,6748.3447890078,0
+ESBA.US,D,20190124,000000,13.3121,13.4186,13.3121,13.4166,5383.4540008551,0
+ESBA.US,D,20190125,000000,13.594,13.6846,13.594,13.6629,26994.393944721,0
+ESBA.US,D,20190128,000000,13.6402,13.796,13.6402,13.733,16695.303529136,0
+ESBA.US,D,20190129,000000,13.7861,14,13.7782,14,28383.639661436,0
+ESBA.US,D,20190130,000000,14.0207,14.2286,14.0207,14.2286,29268.535399182,0
+ESBA.US,D,20190131,000000,14.1193,14.2197,14.0916,14.2108,14468.857143109,0
+ESBA.US,D,20190201,000000,14.0088,14.0088,13.8226,13.9261,2077.2724485863,0
+ESBA.US,D,20190204,000000,14.1093,14.2197,14.1004,14.203,6834.6018276643,0
+ESBA.US,D,20190205,000000,14.2108,14.404,14.1547,14.404,9413.1798891483,0
+ESBA.US,D,20190206,000000,14.2926,14.2926,14.1093,14.2384,28423.216420349,0
+ESBA.US,D,20190207,000000,14.2384,14.4217,14.2207,14.4217,2272.111877081,0
+ESBA.US,D,20190208,000000,14.2108,14.2434,14.1931,14.2434,3698.9047753284,0
+ESBA.US,D,20190211,000000,14.1842,14.2995,14.1645,14.2108,6016.6821434628,0
+ESBA.US,D,20190212,000000,14.2532,14.3469,14.2532,14.3469,4860.8378254658,0
+ESBA.US,D,20190213,000000,14.3075,14.3075,14.2581,14.3015,2451.7294752245,0
+ESBA.US,D,20190214,000000,14.2197,14.2197,14.128,14.128,275.00773501069,0
+ESBA.US,D,20190215,000000,14.2758,14.2758,14.2108,14.2384,10042.348876996,0
+ESBA.US,D,20190219,000000,14.064,14.3312,14.0255,14.3114,10413.761537564,0
+ESBA.US,D,20190220,000000,14.1931,14.2384,14.0817,14.2286,58381.808128784,0
+ESBA.US,D,20190221,000000,14.0876,14.0876,14.0876,14.0876,244.5640743084,0
+ESBA.US,D,20190222,000000,14.2581,14.3399,14.2483,14.2897,9566.4129813499,0
+ESBA.US,D,20190225,000000,14.3656,14.3706,14.2828,14.2828,4841.5568403543,0
+ESBA.US,D,20190226,000000,14.2,14.2,14.1547,14.1941,3966.8089895085,0
+ESBA.US,D,20190227,000000,14.1183,14.1183,13.9438,13.9803,13485.526902424,0
+ESBA.US,D,20190228,000000,13.9901,14.1458,13.9606,14.0177,19565.125944672,0
+ESBA.US,D,20190301,000000,13.8216,14.003,13.7684,14.003,5727.467366791,0
+ESBA.US,D,20190304,000000,13.9901,14.2758,13.9803,14.2758,8885.4897703086,0
+ESBA.US,D,20190305,000000,14.1842,14.5164,14.1842,14.4788,2252.8308919695,0
+ESBA.US,D,20190306,000000,14.5164,14.5164,14.3114,14.4414,8543.5059817529,0
+ESBA.US,D,20190307,000000,14.4877,14.7174,14.4877,14.68,17094.115484336,0
+ESBA.US,D,20190308,000000,14.5597,14.7459,14.5597,14.5597,2341.1175080062,0
+ESBA.US,D,20190311,000000,14.6021,14.6021,14.3399,14.5064,14520.611366303,0
+ESBA.US,D,20190312,000000,14.6611,14.7272,14.6611,14.7272,1833.723162968,0
+ESBA.US,D,20190313,000000,14.7459,14.7824,14.7361,14.7824,5370.2617478841,0
+ESBA.US,D,20190314,000000,14.7459,14.8198,14.7459,14.8168,7537.8503898873,0
+ESBA.US,D,20190315,000000,14.8632,14.8632,14.8632,14.8632,1807.338657026,0
+ESBA.US,D,20190318,000000,14.8662,14.8662,14.7459,14.7558,20606.299140691,0
+ESBA.US,D,20190319,000000,14.8474,14.8474,14.7055,14.7055,1234.997835823,0
+ESBA.US,D,20190320,000000,14.5775,14.6987,14.5685,14.5872,6454.0560688857,0
+ESBA.US,D,20190321,000000,14.81,14.8385,14.7174,14.7361,11710.661483481,0
+ESBA.US,D,20190322,000000,14.7558,14.7558,14.5655,14.6346,39581.832856429,0
+ESBA.US,D,20190325,000000,14.5055,14.5972,14.472,14.472,21706.330080733,0
+ESBA.US,D,20190326,000000,14.5144,14.5775,14.4336,14.5775,19243.437929918,0
+ESBA.US,D,20190327,000000,14.6424,14.6424,14.5045,14.5685,4936.9469772215,0
+ESBA.US,D,20190328,000000,14.5144,14.6503,14.5144,14.6503,20165.880849197,0
+ESBA.US,D,20190329,000000,14.7459,14.7913,14.6159,14.7913,23661.827886511,0
+ESBA.US,D,20190401,000000,14.669,14.6987,14.4838,14.6987,14065.986033148,0
+ESBA.US,D,20190402,000000,14.5587,14.6987,14.5587,14.6987,4499.5730517986,0
+ESBA.US,D,20190403,000000,14.669,14.7174,14.6346,14.677,33338.852835079,0
+ESBA.US,D,20190404,000000,14.669,14.6987,14.6059,14.6503,19137.89990615,0
+ESBA.US,D,20190405,000000,14.6059,14.7449,14.603,14.603,7812.8581248979,0
+ESBA.US,D,20190408,000000,14.6159,14.6159,14.4966,14.5972,5570.1751198292,0
+ESBA.US,D,20190409,000000,14.5203,14.5212,14.4099,14.4394,7162.378574559,0
+ESBA.US,D,20190410,000000,14.6059,14.7055,14.6059,14.7055,2150.3372342718,0
+ESBA.US,D,20190411,000000,14.5685,14.6316,14.541,14.6059,27597.178426626,0
+ESBA.US,D,20190412,000000,14.5331,14.6424,14.5331,14.6424,16610.06127917,0
+ESBA.US,D,20190415,000000,14.5587,14.5842,14.5587,14.5775,13477.408592905,0
+ESBA.US,D,20190416,000000,14.5775,14.5775,14.5775,14.5775,217.16477967634,0
+ESBA.US,D,20190417,000000,14.5045,14.5045,13.8827,13.9477,23476.121556227,0
+ESBA.US,D,20190418,000000,14.1054,14.1054,14.0138,14.0138,470.86195219543,0
+ESBA.US,D,20190422,000000,13.9014,13.9014,13.7891,13.8019,15610.494419444,0
+ESBA.US,D,20190423,000000,13.7625,14.0866,13.7625,14.0866,43030.084825308,0
+ESBA.US,D,20190424,000000,14.1428,14.2257,14.1428,14.1517,4420.4195339727,0
+ESBA.US,D,20190425,000000,14.1054,14.3379,14.0345,14.2079,10631.94110593,0
+ESBA.US,D,20190426,000000,14.3469,14.3469,14.3469,14.3469,267.90421418016,0
+ESBA.US,D,20190429,000000,14.402,14.402,14.2897,14.2897,2206.150612226,0
+ESBA.US,D,20190430,000000,14.199,14.3646,14.199,14.3469,19773.157626139,0
+ESBA.US,D,20190501,000000,14.3734,14.468,14.3469,14.406,20274.463239035,0
+ESBA.US,D,20190502,000000,14.3282,14.3282,14.2345,14.3055,4920.7103581803,0
+ESBA.US,D,20190503,000000,14.2897,14.5144,14.2897,14.5045,12767.056509851,0
+ESBA.US,D,20190506,000000,14.4139,14.5775,14.4139,14.5775,12039.453019066,0
+ESBA.US,D,20190507,000000,14.4769,14.4769,14.199,14.199,1093.9422079024,0
+ESBA.US,D,20190508,000000,14.2158,14.2257,14.1241,14.1803,1077.7055888611,0
+ESBA.US,D,20190509,000000,14.1054,14.2444,13.9753,14.2444,6276.4680481223,0
+ESBA.US,D,20190510,000000,14.0956,14.0956,14.0255,14.0295,11834.46570367,0
+ESBA.US,D,20190513,000000,14.1143,14.1251,14.1143,14.1251,1722.0964070595,0
+ESBA.US,D,20190514,000000,14.137,14.2079,14.137,14.2079,939.69432701071,0
+ESBA.US,D,20190515,000000,14.2158,14.3556,14.1803,14.3556,44963.257279904,0
+ESBA.US,D,20190516,000000,14.4581,14.468,14.3282,14.4267,1147.7260084763,0
+ESBA.US,D,20190517,000000,14.3833,14.5587,14.3833,14.5587,8955.5101899239,0
+ESBA.US,D,20190520,000000,14.4957,14.538,14.3469,14.3469,2286.318918742,0
+ESBA.US,D,20190521,000000,14.4957,14.5498,14.4483,14.5498,4534.0758672612,0
+ESBA.US,D,20190522,000000,14.4296,14.4296,14.4296,14.4296,269.93379156031,0
+ESBA.US,D,20190523,000000,14.5331,14.603,14.4957,14.5587,11672.099513258,0
+ESBA.US,D,20190524,000000,14.6059,14.6424,14.5498,14.5735,7662.6693987666,0
+ESBA.US,D,20190528,000000,14.5331,14.669,14.5331,14.669,5297.1969621986,0
+ESBA.US,D,20190529,000000,14.538,14.538,14.3469,14.3469,2878.9555137466,0
+ESBA.US,D,20190530,000000,14.3282,14.3282,14.1428,14.1428,1453.1774041893,0
+ESBA.US,D,20190531,000000,14.0394,14.199,13.9556,14.199,15570.917660532,0
+ESBA.US,D,20190603,000000,14.0779,14.1901,14.0779,14.1901,1670.3421838657,0
+ESBA.US,D,20190604,000000,14.1803,14.1803,14.133,14.1517,3383.3054927146,0
+ESBA.US,D,20190605,000000,14.2897,14.4483,14.2798,14.4483,3480.7252069619,0
+ESBA.US,D,20190606,000000,14.4483,14.4769,14.3833,14.4296,16435.517624477,0
+ESBA.US,D,20190607,000000,14.4099,14.4581,14.2542,14.2739,4123.0864477802,0
+ESBA.US,D,20190610,000000,14.2542,14.2542,14.2542,14.2542,231.37182133741,0
+ESBA.US,D,20190611,000000,14.1567,14.1567,14.0138,14.0295,5677.7427209772,0
+ESBA.US,D,20190612,000000,14.0591,14.1409,14.0591,14.1409,2090.4647015573,0
+ESBA.US,D,20190613,000000,14.1241,14.1606,14.1241,14.1606,2678.0273531115,0
+ESBA.US,D,20190614,000000,14.1143,14.199,14.1143,14.1241,7388.676452446,0
+ESBA.US,D,20190617,000000,14.2266,14.4986,14.2266,14.4779,4450.8631946749,0
+ESBA.US,D,20190618,000000,14.5351,14.538,14.4601,14.4601,4291.5413703329,0
+ESBA.US,D,20190619,000000,14.5804,14.7784,14.5804,14.7784,3080.8984630719,0
+ESBA.US,D,20190620,000000,14.7696,14.8337,14.6543,14.6543,18232.708394602,0
+ESBA.US,D,20190621,000000,14.404,14.4788,14.3389,14.4503,30738.964211103,0
+ESBA.US,D,20190624,000000,14.2907,14.3576,14.2808,14.2808,4710.6490993345,0
+ESBA.US,D,20190625,000000,14.0285,14.0285,13.733,13.733,2156.4259664123,0
+ESBA.US,D,20190626,000000,13.9083,13.9083,13.3398,13.387,10446.234775646,0
+ESBA.US,D,20190627,000000,13.3495,13.6008,13.3495,13.5921,5980.14975062,0
+ESBA.US,D,20190628,000000,13.6285,13.8167,13.6118,13.8167,37087.482256221,0
+ESBA.US,D,20190701,000000,13.8167,14.0128,11.4349,13.9941,10408.687594113,0
+ESBA.US,D,20190702,000000,13.9349,14.0679,13.9349,14.0679,11747.193876324,0
+ESBA.US,D,20190703,000000,13.9941,14.1704,13.9941,14.1428,8644.9848507606,0
+ESBA.US,D,20190705,000000,14.0038,14.2355,13.9654,14.1961,8929.1256839819,0
+ESBA.US,D,20190708,000000,14.199,14.199,14.1428,14.1754,4456.9519268154,0
+ESBA.US,D,20190709,000000,14.1517,14.1517,14.133,14.1448,3005.8041000062,0
+ESBA.US,D,20190710,000000,14.1428,14.2808,14.1428,14.2808,10126.576338272,0
+ESBA.US,D,20190711,000000,14.2079,14.2079,13.9083,13.9793,24981.05318361,0
+ESBA.US,D,20190712,000000,13.9467,13.9645,13.9182,13.9369,9168.6158148399,0
+ESBA.US,D,20190715,000000,13.928,14.0038,13.9182,14.0038,10312.282668556,0
+ESBA.US,D,20190716,000000,13.9102,13.9102,13.7417,13.7507,1905.7731599634,0
+ESBA.US,D,20190717,000000,13.6579,13.7782,13.5921,13.723,41578.936998499,0
+ESBA.US,D,20190718,000000,13.7507,13.7507,13.6295,13.6295,1315.166142339,0
+ESBA.US,D,20190719,000000,13.5949,13.6195,13.5437,13.6195,1185.2731900092,0
+ESBA.US,D,20190722,000000,13.5624,13.6669,13.452,13.452,5827.9314471086,0
+ESBA.US,D,20190723,000000,13.5348,13.7133,13.5161,13.7133,11368.677694926,0
+ESBA.US,D,20190724,000000,13.6008,13.6936,13.5921,13.6936,9534.9545319575,0
+ESBA.US,D,20190725,000000,10.959,13.4413,10.959,13.2924,7079.1659019728,0
+ESBA.US,D,20190726,000000,13.321,13.321,13.1062,13.1791,16686.170430926,0
+ESBA.US,D,20190729,000000,13.2648,13.2648,13.0648,13.0697,9336.0559487026,0
+ESBA.US,D,20190730,000000,13.1062,13.1633,13.1062,13.116,6504.7955033894,0
+ESBA.US,D,20190731,000000,13.0795,13.0924,13.0027,13.0027,4110.9089834993,0
+ESBA.US,D,20190801,000000,12.917,13.0027,12.8076,12.8727,16862.743662999,0
+ESBA.US,D,20190802,000000,12.7899,12.8076,12.6479,12.6479,3322.41817131,0
+ESBA.US,D,20190805,000000,12.243,12.243,12.106,12.106,1300.9591006779,0
+ESBA.US,D,20190806,000000,12.238,12.2459,12.1996,12.1996,3936.3653288063,0
+ESBA.US,D,20190807,000000,11.9394,12.305,11.9354,12.305,14752.997976331,0
+ESBA.US,D,20190808,000000,12.3139,12.3878,12.3139,12.3691,24820.716570577,0
+ESBA.US,D,20190809,000000,12.3218,12.3504,12.0883,12.1533,7048.7222412704,0
+ESBA.US,D,20190812,000000,12.1819,12.2094,12.1819,12.1819,371.41266056795,0
+ESBA.US,D,20190813,000000,12.2765,12.3306,12.2193,12.305,14554.099393075,0
+ESBA.US,D,20190814,000000,12.0981,12.1345,12.0883,12.0883,15013.798669679,0
+ESBA.US,D,20190815,000000,12.0152,12.172,12.0152,12.172,11040.900948031,0
+ESBA.US,D,20190816,000000,12.1996,12.3593,12.1996,12.3593,5454.4892091605,0
+ESBA.US,D,20190819,000000,12.509,12.5563,12.509,12.5563,2490.2914454474,0
+ESBA.US,D,20190820,000000,12.509,12.5366,12.4893,12.4913,1640.9133118535,0
+ESBA.US,D,20190821,000000,12.4923,12.5376,12.4923,12.5376,4444.7744625345,0
+ESBA.US,D,20190822,000000,12.5474,12.6214,12.5474,12.6115,4971.4497926841,0
+ESBA.US,D,20190823,000000,12.5277,12.5277,12.5277,12.5277,262.83027072978,0
+ESBA.US,D,20190826,000000,12.4991,12.5563,12.4342,12.5563,6326.192693936,0
+ESBA.US,D,20190827,000000,12.6312,12.6855,12.5474,12.5474,7105.5504079147,0
+ESBA.US,D,20190828,000000,12.6668,12.7229,12.6312,12.7229,9502.4812938751,0
+ESBA.US,D,20190829,000000,12.9111,12.9367,12.9021,12.9367,2651.6428471695,0
+ESBA.US,D,20190830,000000,12.9564,13.0697,12.9021,13.0697,6409.4053665223,0
+ESBA.US,D,20190903,000000,13.0126,13.0126,12.8273,12.8273,1948.3942849467,0
+ESBA.US,D,20190904,000000,12.9111,12.9367,12.9111,12.9367,9226.4587701743,0
+ESBA.US,D,20190905,000000,12.8924,13.0598,12.844,13.0598,2226.4463860276,0
+ESBA.US,D,20190906,000000,13.1978,13.1978,13.1978,13.1978,553.05983609162,0
+ESBA.US,D,20190909,000000,13.3023,13.387,13.3013,13.387,8402.4503538323,0
+ESBA.US,D,20190910,000000,13.3644,13.5998,12.7514,13.5684,15786.052862827,0
+ESBA.US,D,20190911,000000,13.8068,13.8837,13.8068,13.8443,13865.057872513,0
+ESBA.US,D,20190912,000000,13.797,13.8127,13.6846,13.7477,7932.603190327,0
+ESBA.US,D,20190913,000000,13.46,13.4679,13.3644,13.3841,11180.941787262,0
+ESBA.US,D,20190916,000000,13.3939,13.3939,13.3939,13.3939,858.5112318046,0
+ESBA.US,D,20190917,000000,13.1594,13.2432,13.0372,13.0451,37853.647717228,0
+ESBA.US,D,20190918,000000,12.9702,13.0924,12.9603,13.0845,5454.4892091605,0
+ESBA.US,D,20190919,000000,13.0875,13.1683,13.0658,13.1309,24465.540529051,0
+ESBA.US,D,20190920,000000,13.1594,13.3555,13.1022,13.1022,16723.717612459,0
+ESBA.US,D,20190923,000000,13.0273,13.1309,13.0175,13.1022,10104.25098709,0
+ESBA.US,D,20190924,000000,13.1693,13.1693,13.1042,13.1042,932.59080618017,0
+ESBA.US,D,20190925,000000,13.0747,13.252,13.0747,13.1939,5895.9222893437,0
+ESBA.US,D,20190926,000000,13.2994,13.3278,13.1761,13.2234,24285.922930907,0
+ESBA.US,D,20190927,000000,13.1939,13.3378,13.1939,13.3181,2642.5097489589,0
+ESBA.US,D,20190930,000000,13.3939,13.3939,13.186,13.3644,50946.451396594,0
+ESBA.US,D,20191001,000000,13.2806,13.3465,12.9603,12.9603,15066.567681564,0
+ESBA.US,D,20191002,000000,12.8963,12.9131,12.774,12.774,30977.439553271,0
+ESBA.US,D,20191003,000000,12.774,12.98,12.7159,12.9702,27199.381260116,0
+ESBA.US,D,20191004,000000,12.9603,13.0175,12.8381,13.0175,16938.852814754,0
+ESBA.US,D,20191007,000000,12.847,13.0451,12.847,12.9889,20691.541390657,0
+ESBA.US,D,20191008,000000,12.8106,12.9031,12.783,12.9031,16604.987335719,0
+ESBA.US,D,20191009,000000,12.8864,12.9505,12.847,12.847,21415.085726681,0
+ESBA.US,D,20191010,000000,12.8204,12.8204,12.8204,12.8204,478.98026171605,0
+ESBA.US,D,20191011,000000,12.8293,13.0372,12.7543,12.9702,3262.5456385955,0
+ESBA.US,D,20191014,000000,12.8766,12.8766,12.7543,12.847,16920.586618334,0
+ESBA.US,D,20191015,000000,12.847,12.9131,12.8381,12.852,5967.9722863391,0
+ESBA.US,D,20191016,000000,12.9258,13.0747,12.9258,13.0747,15317.220488013,0
+ESBA.US,D,20191017,000000,13.0648,13.2461,13.055,13.2136,37969.333627897,0
+ESBA.US,D,20191018,000000,13.2234,13.2904,13.2136,13.2904,11995.817105393,0
+ESBA.US,D,20191021,000000,13.186,13.4403,13.186,13.4403,6768.6405628093,0
+ESBA.US,D,20191022,000000,13.3939,13.4403,13.3841,13.4403,7921.4405147361,0
+ESBA.US,D,20191023,000000,13.3939,13.45,13.3378,13.45,11008.427709949,0
+ESBA.US,D,20191024,000000,13.733,13.733,13.5911,13.5998,16390.866922113,0
+ESBA.US,D,20191025,000000,13.4876,13.6757,13.4876,13.5714,17043.376049832,0
+ESBA.US,D,20191028,000000,13.5714,13.5714,13.5525,13.5525,852.42249966414,0
+ESBA.US,D,20191029,000000,13.4679,13.4679,13.4039,13.4303,12349.97835823,0
+ESBA.US,D,20191030,000000,13.5427,13.6098,13.5427,13.6098,6637.7328217895,0
+ESBA.US,D,20191031,000000,13.5004,13.5427,13.4964,13.5338,6459.130012336,0
+ESBA.US,D,20191101,000000,13.5053,13.7133,13.5053,13.6846,34802.178126169,0
+ESBA.US,D,20191104,000000,13.7133,13.8256,13.6659,13.8167,24112.394064905,0
+ESBA.US,D,20191105,000000,13.8256,13.8453,13.7033,13.733,5391.5723103758,0
+ESBA.US,D,20191106,000000,13.8068,13.8068,13.7684,13.7684,815.8901068214,0
+ESBA.US,D,20191107,000000,13.733,13.7763,13.6185,13.6185,37040.801976478,0
+ESBA.US,D,20191108,000000,13.6185,13.6372,13.5911,13.5998,2953.0350881222,0
+ESBA.US,D,20191111,000000,12.2468,13.6422,12.2468,13.5911,18838.537242578,0
+ESBA.US,D,20191112,000000,13.5714,13.5969,13.3081,13.3899,3695.8604092581,0
+ESBA.US,D,20191113,000000,13.46,13.46,13.3644,13.3644,546.97110395116,0
+ESBA.US,D,20191114,000000,13.3841,13.3841,13.2707,13.3181,9501.466505185,0
+ESBA.US,D,20191115,000000,13.2994,13.4303,13.2994,13.4029,4596.9927660459,0
+ESBA.US,D,20191118,000000,13.4226,13.4226,13.3465,13.3465,1693.6823237375,0
+ESBA.US,D,20191119,000000,13.2333,13.2432,13.1584,13.2422,12536.699477204,0
+ESBA.US,D,20191120,000000,13.0648,13.0845,12.9308,12.9978,10076.851692458,0
+ESBA.US,D,20191121,000000,12.8667,12.9603,12.8204,12.9603,26335.796084862,0
+ESBA.US,D,20191122,000000,12.9061,13.0451,12.7356,12.9791,15255.318377918,0
+ESBA.US,D,20191125,000000,12.9702,12.9702,12.8293,12.8293,3048.4252249894,0
+ESBA.US,D,20191126,000000,12.783,12.8332,12.7159,12.7928,7207.0292769223,0
+ESBA.US,D,20191127,000000,12.774,13.0175,12.774,13.0175,21644.427970638,0
+ESBA.US,D,20191129,000000,13.0845,13.1761,13.0845,13.1309,899.10277940766,0
+ESBA.US,D,20191202,000000,13.0273,13.055,12.8963,12.9248,4386.9315072001,0
+ESBA.US,D,20191203,000000,12.9308,12.9603,12.9308,12.9603,3026.0998738077,0
+ESBA.US,D,20191204,000000,13.1209,13.1209,13.0451,13.0451,909.25066630842,0
+ESBA.US,D,20191205,000000,13.0273,13.0747,12.9702,12.9889,4884.1779653376,0
+ESBA.US,D,20191206,000000,13.0845,13.1456,12.9978,13.0795,99028.154321103,0
+ESBA.US,D,20191209,000000,13.0845,13.1506,13.0845,13.1506,13617.449432135,0
+ESBA.US,D,20191210,000000,13.2333,13.2609,13.1683,13.2234,9552.2059396888,0
+ESBA.US,D,20191211,000000,13.2422,13.2422,12.9978,13.0451,5722.3934233406,0
+ESBA.US,D,20191212,000000,12.9889,12.9978,12.7928,12.7928,2240.6534276886,0
+ESBA.US,D,20191213,000000,12.7928,12.7928,12.6875,12.7543,13083.670581154,0
+ESBA.US,D,20191216,000000,12.7259,12.8963,12.7259,12.8864,68461.704187312,0
+ESBA.US,D,20191217,000000,12.8569,12.9061,12.783,12.8017,7551.0426428582,0
+ESBA.US,D,20191218,000000,12.7159,12.9702,12.7159,12.8017,4418.3899565925,0
+ESBA.US,D,20191219,000000,12.783,13.0648,12.783,12.9791,4610.1850190169,0
+ESBA.US,D,20191220,000000,13.051,13.0894,12.9742,12.9742,12879.698054449,0
+ESBA.US,D,20191223,000000,12.8805,13.0707,12.8805,12.9555,8972.7615976552,0
+ESBA.US,D,20191224,000000,13.0894,13.0894,12.9742,13.0224,23131.093401601,0
+ESBA.US,D,20191226,000000,13.051,13.0894,13.0323,13.0323,2534.9421478107,0
+ESBA.US,D,20191227,000000,13.0983,13.0983,13.0372,13.0707,9542.058052788,0
+ESBA.US,D,20191230,000000,13.0707,13.117,12.9742,13.0224,12421.013566534,0
+ESBA.US,D,20191231,000000,13.0805,13.191,13.0805,13.183,11106.862212886,0
+ESBA.US,D,20200102,000000,13.1731,13.1731,12.8047,12.8421,28632.262890505,0
+ESBA.US,D,20200103,000000,12.8421,13.0608,12.8421,13.0608,29190.396670047,0
+ESBA.US,D,20200106,000000,13.1072,13.2304,13.1072,13.2304,2181.7956836642,0
+ESBA.US,D,20200107,000000,13.117,13.2579,12.9839,13.0894,5505.2286436643,0
+ESBA.US,D,20200108,000000,13.0805,13.1367,12.9722,13.0707,18191.102058309,0
+ESBA.US,D,20200109,000000,13.1367,13.1367,13.0805,13.0805,5344.8920306322,0
+ESBA.US,D,20200110,000000,13.051,13.0993,13.051,13.0993,2043.7844218138,0
+ESBA.US,D,20200113,000000,13.2205,13.2392,13.2107,13.2392,5610.7666674322,0
+ESBA.US,D,20200114,000000,13.2579,13.2579,13.051,13.1269,7704.2757350597,0
+ESBA.US,D,20200115,000000,13.0894,13.1653,13.0894,13.1269,10664.414344013,0
+ESBA.US,D,20200116,000000,13.1269,13.2205,13.0983,13.2018,16142.243693045,0
+ESBA.US,D,20200117,000000,13.2579,13.3644,13.256,13.3081,8573.9496424552,0
+ESBA.US,D,20200121,000000,13.2579,13.2579,13.2392,13.2491,4668.0279743513,0
+ESBA.US,D,20200122,000000,13.2579,13.2579,13.1653,13.1653,4570.6082601039,0
+ESBA.US,D,20200123,000000,13.2579,13.449,13.2491,13.4393,27182.129852385,0
+ESBA.US,D,20200124,000000,13.3722,13.4216,13.2777,13.2974,17035.257740312,0
+ESBA.US,D,20200127,000000,13.0707,13.191,13.051,13.1466,7489.1405327636,0
+ESBA.US,D,20200128,000000,13.1653,13.1731,13.1269,13.1269,6636.7180330994,0
+ESBA.US,D,20200129,000000,12.9939,13.117,12.9939,13.0894,5933.4694708765,0
+ESBA.US,D,20200130,000000,12.8421,12.9939,12.8421,12.9555,13670.218444019,0
+ESBA.US,D,20200131,000000,12.9742,12.9742,12.777,12.8047,4652.8061440002,0
+ESBA.US,D,20200203,000000,12.8667,12.9258,12.8608,12.9238,6787.9215479208,0
+ESBA.US,D,20200204,000000,12.9555,13.0224,12.9357,13.0224,7467.829970272,0
+ESBA.US,D,20200205,000000,12.9742,13.1554,12.9742,13.0805,30963.23251161,0
+ESBA.US,D,20200206,000000,13.0707,13.0805,12.9839,12.9939,2339.087930626,0
+ESBA.US,D,20200207,000000,12.8707,12.8707,12.6518,12.7179,2045.8139991939,0
+ESBA.US,D,20200210,000000,12.7189,12.8332,12.7099,12.7859,10242.262248941,0
+ESBA.US,D,20200211,000000,12.851,12.917,12.851,12.915,6502.7659260093,0
+ESBA.US,D,20200212,000000,12.8411,12.8904,12.7672,12.7672,13083.670581154,0
+ESBA.US,D,20200213,000000,12.8805,12.8805,12.8608,12.8608,2095.5386450077,0
+ESBA.US,D,20200214,000000,12.8244,12.917,12.8244,12.9002,3399.5421117558,0
+ESBA.US,D,20200218,000000,12.5011,12.9839,12.5011,12.9555,26894.944653093,0
+ESBA.US,D,20200219,000000,12.7859,12.7859,12.6254,12.6254,6020.741298223,0
+ESBA.US,D,20200220,000000,12.6341,13.0411,12.6254,12.9652,21510.475863549,0
+ESBA.US,D,20200221,000000,12.9652,12.9652,12.777,12.8421,3419.8378855573,0
+ESBA.US,D,20200224,000000,12.5307,12.5307,12.4726,12.5199,1192.3767108397,0
+ESBA.US,D,20200225,000000,12.4529,12.4913,11.972,12.0843,9587.7235438415,0
+ESBA.US,D,20200226,000000,12.102,12.169,11.828,11.8537,9997.6981746323,0
+ESBA.US,D,20200227,000000,11.5443,11.5443,11.3836,11.4605,5069.8842956215,0
+ESBA.US,D,20200228,000000,10.6751,11.0418,10.6751,11.0062,14744.879666809,0
+ESBA.US,D,20200302,000000,11.0802,11.6487,10.8633,11.6487,32770.571168636,0
+ESBA.US,D,20200303,000000,11.6487,11.6684,11.4507,11.4882,14005.098711745,0
+ESBA.US,D,20200304,000000,11.6971,11.837,11.5079,11.5079,21829.119512233,0
+ESBA.US,D,20200305,000000,11.3363,11.3936,11.2142,11.2142,1204.5541751207,0
+ESBA.US,D,20200306,000000,11.0605,11.1274,10.9403,11.1274,1761.6731659726,0
+ESBA.US,D,20200309,000000,10.1626,10.209,9.98235,10.0287,14954.940925655,0
+ESBA.US,D,20200310,000000,9.99131,10.5017,9.99131,10.5017,490.14293730689,0
+ESBA.US,D,20200311,000000,10.2464,10.2464,10.0287,10.1352,2620.1843977772,0
+ESBA.US,D,20200312,000000,8.92146,9.05411,8.21107,8.94994,23495.402541338,0
+ESBA.US,D,20200313,000000,9.34667,9.46207,8.93535,9.46207,19032.361882383,0
+ESBA.US,D,20200316,000000,8.60031,8.86845,8.1214,8.1214,18198.205579139,0
+ESBA.US,D,20200317,000000,8.32252,8.63234,8.08316,8.63234,7713.4088332704,0
+ESBA.US,D,20200318,000000,8.1214,8.1214,5.99533,6.78062,55997.054707104,0
+ESBA.US,D,20200319,000000,6.45504,8.2362,5.81333,8.11193,140680.15610529,0
+ESBA.US,D,20200320,000000,7.93367,8.29385,7.57547,7.57547,39439.762439819,0
+ESBA.US,D,20200323,000000,7.29787,7.33612,7.02009,7.24979,26306.367212849,0
+ESBA.US,D,20200324,000000,7.27856,7.90105,7.27856,7.90105,35188.812617087,0
+ESBA.US,D,20200325,000000,8.06395,8.62396,7.97782,8.32252,11277.346712818,0
+ESBA.US,D,20200326,000000,8.26498,8.45663,8.04483,8.34163,2626.2731299176,0
+ESBA.US,D,20200327,000000,8.00659,8.44698,7.91071,8.27473,16492.34579112,0
+ESBA.US,D,20200330,000000,7.92026,8.56197,7.92026,8.3513,50137.664810603,0
+ESBA.US,D,20200331,000000,8.60988,8.61953,8.09291,8.5333,94925.363647123,0
+ESBA.US,D,20200401,000000,7.95387,8.28418,7.62346,7.73826,16879.99507073,0
+ESBA.US,D,20200402,000000,7.74791,8.1214,7.53723,8.1214,53970.521693022,0
+ESBA.US,D,20200403,000000,7.95851,8.0736,7.66169,7.81503,5634.106807304,0
+ESBA.US,D,20200406,000000,8.13095,8.52365,8.13095,8.33218,104500.90972668,0
+ESBA.US,D,20200407,000000,8.61953,8.64811,8.14061,8.24596,8331.4151455269,0
+ESBA.US,D,20200408,000000,8.28418,8.63865,8.28418,8.63865,3848.0787127695,0
+ESBA.US,D,20200409,000000,9.16536,9.20379,9.03134,9.20379,3460.4294331604,0
+ESBA.US,D,20200413,000000,8.82065,8.82065,8.80144,8.80144,1733.2590826504,0
+ESBA.US,D,20200414,000000,9.09825,9.09825,8.84933,8.84933,1520.1534577344,0
+ESBA.US,D,20200415,000000,8.55232,8.55232,8.3034,8.52365,3849.0935014596,0
+ESBA.US,D,20200416,000000,8.29385,8.29385,8.11193,8.20753,1070.6020680306,0
+ESBA.US,D,20200417,000000,8.55232,8.55232,8.48531,8.48531,797.62391040002,0
+ESBA.US,D,20200420,000000,8.29385,8.29385,8.19816,8.20753,1017.8330561466,0
+ESBA.US,D,20200421,000000,7.82449,7.82449,7.45111,7.48924,3864.3153318108,0
+ESBA.US,D,20200422,000000,7.66169,7.79571,7.55646,7.79571,3869.3892752611,0
+ESBA.US,D,20200423,000000,7.61381,7.73826,7.32645,7.47013,10463.486183378,0
+ESBA.US,D,20200424,000000,7.47013,7.47013,7.26101,7.38391,3580.1744985894,0
+ESBA.US,D,20200427,000000,7.4989,7.73826,7.41268,7.73826,23289.400437252,0
+ESBA.US,D,20200428,000000,7.86291,8.03528,7.86291,7.88193,6663.1025390414,0
+ESBA.US,D,20200429,000000,8.19806,8.29385,7.96825,8.01596,14229.36701225,0
+ESBA.US,D,20200430,000000,7.81503,7.92026,7.79571,7.92026,16285.328898346,0
+ESBA.US,D,20200501,000000,7.67125,7.67125,7.57941,7.67125,9290.3904576491,0
+ESBA.US,D,20200504,000000,7.29787,7.61381,7.25954,7.61381,12191.671322577,0
+ESBA.US,D,20200505,000000,7.79571,7.79571,7.66169,7.67125,2494.3506002077,0
+ESBA.US,D,20200506,000000,7.65214,7.65214,7.33612,7.33612,581.47391941375,0
+ESBA.US,D,20200507,000000,7.22111,7.59459,7.22111,7.55646,16528.878183964,0
+ESBA.US,D,20200508,000000,7.83414,7.90105,7.73885,7.76704,14796.633890003,0
+ESBA.US,D,20200511,000000,7.33612,7.37444,7.33612,7.37444,867.64433001529,0
+ESBA.US,D,20200512,000000,7.11586,7.11586,7.02767,7.02767,2441.5815883237,0
+ESBA.US,D,20200513,000000,6.56038,6.63695,6.35443,6.46459,31108.347294292,0
+ESBA.US,D,20200514,000000,6.5794,6.75205,6.50293,6.70307,2098.5830110779,0
+ESBA.US,D,20200515,000000,6.33058,6.46459,6.30171,6.38803,17877.532353076,0
+ESBA.US,D,20200518,000000,6.94342,7.18277,6.94342,7.01052,41794.072200796,0
+ESBA.US,D,20200519,000000,6.86674,7.00087,6.8094,6.8094,4247.9054566596,0
+ESBA.US,D,20200520,000000,6.79974,6.91475,6.79008,6.8764,8428.8348597743,0
+ESBA.US,D,20200521,000000,6.9243,6.94766,6.78062,6.78062,23760.262389448,0
+ESBA.US,D,20200522,000000,6.84763,6.84763,6.44538,6.55072,41963.541912037,0
+ESBA.US,D,20200526,000000,6.69449,7.10621,6.69449,6.97219,9573.5165021804,0
+ESBA.US,D,20200527,000000,7.17322,7.18277,6.84763,6.98175,18677.185840856,0
+ESBA.US,D,20200528,000000,6.98175,6.99131,6.5794,6.5794,17011.917600441,0
+ESBA.US,D,20200529,000000,6.70396,6.70396,6.36882,6.45504,18031.780233967,0
+ESBA.US,D,20200601,000000,6.5125,6.69449,6.46459,6.5125,38287.977276581,0
+ESBA.US,D,20200602,000000,6.8764,6.95307,6.79008,6.88596,79616.261468631,0
+ESBA.US,D,20200603,000000,7.41406,7.4989,7.40312,7.42234,12447.398072477,0
+ESBA.US,D,20200604,000000,7.06777,7.48924,7.06777,7.44628,19804.61607553,0
+ESBA.US,D,20200605,000000,7.60424,8.14061,7.60424,7.68091,21442.485021313,0
+ESBA.US,D,20200608,000000,7.66169,8.3983,7.65214,8.33218,34688.52179288,0
+ESBA.US,D,20200609,000000,8.06395,8.0736,7.63292,7.63292,1859.0928802199,0
+ESBA.US,D,20200611,000000,6.71362,6.75205,6.71362,6.73273,1093.9422079024,0
+ESBA.US,D,20200612,000000,6.73273,6.79008,6.61793,6.75205,5573.2194858994,0
+ESBA.US,D,20200615,000000,6.69449,6.93387,6.58915,6.84291,3733.4075907909,0
+ESBA.US,D,20200616,000000,7.11586,7.24762,7.06777,7.13509,17407.68518957,0
+ESBA.US,D,20200617,000000,6.97426,7.00087,6.81885,6.82832,1779.9393623939,0
+ESBA.US,D,20200618,000000,6.73372,6.73372,6.56126,6.66819,3076.8393083116,0
+ESBA.US,D,20200619,000000,6.69736,6.69736,6.56126,6.59999,7402.883494107,0
+ESBA.US,D,20200622,000000,6.59044,6.73608,6.58057,6.73214,3863.3005431207,0
+ESBA.US,D,20200623,000000,6.67774,6.73608,6.59309,6.59309,3733.4075907909,0
+ESBA.US,D,20200624,000000,6.41543,6.41543,6.15301,6.15301,3843.0047693192,0
+ESBA.US,D,20200625,000000,6.33768,6.42518,6.30851,6.42518,3762.8364628031,0
+ESBA.US,D,20200626,000000,6.46401,6.46401,6.36675,6.40557,5176.4371080795,0
+ESBA.US,D,20200629,000000,6.38626,6.63902,6.3765,6.63902,8579.0235859056,0
+ESBA.US,D,20200630,000000,6.78476,7.10552,6.57063,7.09577,14242.559265222,0
+ESBA.US,D,20200701,000000,7.5331,7.5331,6.95002,6.95002,2198.0323027054,0
+ESBA.US,D,20200702,000000,6.95002,6.95002,6.90133,6.91109,5095.2540128734,0
+ESBA.US,D,20200706,000000,6.9986,6.9986,6.74594,6.74594,1380.1126185038,0
+ESBA.US,D,20200707,000000,6.65833,6.65833,6.32791,6.32791,11517.851632367,0
+ESBA.US,D,20200708,000000,6.30378,6.31816,6.29865,6.31816,1495.7985291725,0
+ESBA.US,D,20200709,000000,6.24041,6.27155,6.1334,6.19174,24940.461636007,0
+ESBA.US,D,20200710,000000,6.44942,6.44942,6.41543,6.4445,10014.949582364,0
+ESBA.US,D,20200713,000000,6.47366,6.59999,6.47366,6.59999,1351.6985351817,0
+ESBA.US,D,20200714,000000,6.46401,6.56126,6.46401,6.56126,1228.9091036825,0
+ESBA.US,D,20200715,000000,6.80231,6.80231,6.75559,6.75559,2782.5505881894,0
+ESBA.US,D,20200716,000000,6.69736,6.72662,6.58057,6.59999,9948.9883175086,0
+ESBA.US,D,20200717,000000,6.59999,6.59999,6.59743,6.59999,972.16756509315,0
+ESBA.US,D,20200720,000000,6.5126,6.53209,6.41543,6.41543,8719.0644251361,0
+ESBA.US,D,20200721,000000,6.62916,6.62916,6.53209,6.53209,6223.6990362384,0
+ESBA.US,D,20200722,000000,6.52422,6.54027,6.48342,6.49318,7122.801815646,0
+ESBA.US,D,20200723,000000,6.47366,6.47366,6.43484,6.45435,14994.517684568,0
+ESBA.US,D,20200724,000000,6.34733,6.34733,6.34733,6.34733,501.30561289772,0
+ESBA.US,D,20200727,000000,6.1334,6.14325,6.10442,6.10442,3168.1702904184,0
+ESBA.US,D,20200728,000000,6.10442,6.52225,6.10442,6.45435,10956.673486755,0
+ESBA.US,D,20200729,000000,6.39601,6.39601,6.34733,6.39601,3466.5181653009,0
+ESBA.US,D,20200730,000000,6.4445,6.4445,6.40567,6.40567,665.7013806901,0
+ESBA.US,D,20200731,000000,6.3156,6.32704,6.3156,6.32704,1144.6816424061,0
+ESBA.US,D,20200803,000000,6.08492,6.14325,6.08492,6.14325,5870.5525720918,0
+ESBA.US,D,20200804,000000,6.15301,6.35708,6.1334,6.33768,5237.3244294841,0
+ESBA.US,D,20200805,000000,6.34733,6.34733,6.24041,6.27933,1935.2020319756,0
+ESBA.US,D,20200806,000000,6.40538,6.41543,6.23075,6.32791,14915.364166743,0
+ESBA.US,D,20200807,000000,6.26948,6.30851,6.26948,6.30851,559.14856823208,0
+ESBA.US,D,20200810,000000,6.55142,6.64286,6.52225,6.52225,2914.4731178993,0
+ESBA.US,D,20200811,000000,6.71677,6.71677,6.56126,6.59044,3590.3223854902,0
+ESBA.US,D,20200812,000000,6.52225,6.59999,6.52225,6.59999,7145.1271668277,0
+ESBA.US,D,20200814,000000,6.41543,6.42518,6.33768,6.33768,9246.7545439758,0
+ESBA.US,D,20200817,000000,6.33768,6.33768,6.33768,6.33768,277.03731239085,0
+ESBA.US,D,20200819,000000,6.02657,6.1334,6.00717,6.02657,36993.106908044,0
+ESBA.US,D,20200820,000000,5.97799,6.04609,5.96893,6.02657,4541.1793880917,0
+ESBA.US,D,20200821,000000,5.92931,6.02657,5.86132,5.98696,12208.922730309,0
+ESBA.US,D,20200824,000000,5.98765,6.26002,5.98765,6.24041,7347.0701161529,0
+ESBA.US,D,20200825,000000,6.26948,6.32871,6.26002,6.32871,16342.157064989,0
+ESBA.US,D,20200826,000000,6.36675,6.36675,6.27933,6.29116,2257.9048354199,0
+ESBA.US,D,20200827,000000,6.26002,6.26002,6.07525,6.10442,6112.0722803299,0
+ESBA.US,D,20200828,000000,6.03633,6.03633,5.98765,6.00717,1459.2661363298,0
+ESBA.US,D,20200831,000000,6.02657,6.07525,5.97799,6.0655,23356.376490798,0
+ESBA.US,D,20200901,000000,6.01682,6.08492,6.01682,6.0655,6845.7645032552,0
+ESBA.US,D,20200902,000000,5.97799,6.21124,5.97799,6.21124,24115.438430975,0
+ESBA.US,D,20200903,000000,6.09467,6.49318,6.09467,6.49318,10531.477025613,0
+ESBA.US,D,20200904,000000,6.33768,6.41543,6.26002,6.41543,19580.347775023,0
+ESBA.US,D,20200908,000000,6.3492,6.3492,6.10442,6.12374,1556.6858505772,0
+ESBA.US,D,20200909,000000,6.07525,6.07525,5.86132,5.89048,19103.397090688,0
+ESBA.US,D,20200910,000000,5.88073,5.88073,5.83226,5.85156,1482.6062762016,0
+ESBA.US,D,20200911,000000,5.83226,5.83226,5.63782,5.71557,42143.159510181,0
+ESBA.US,D,20200914,000000,5.65724,6.05565,5.65724,6.04609,32250.999359317,0
+ESBA.US,D,20200915,000000,6.12374,6.21124,6.12374,6.14295,3377.2167605742,0
+ESBA.US,D,20200916,000000,6.20158,6.56126,6.20158,6.53209,4219.4913733375,0
+ESBA.US,D,20200917,000000,6.32791,6.32791,6.24041,6.25016,14681.962768025,0
+ESBA.US,D,20200918,000000,6.15301,6.18217,6.15301,6.18217,264.85984810993,0
+ESBA.US,D,20200921,000000,5.84664,5.86132,5.80308,5.82239,2287.3337074321,0
+ESBA.US,D,20200922,000000,5.91,5.93,5.83226,5.83226,5922.3067952857,0
+ESBA.US,D,20200923,000000,5.79333,5.82732,5.78357,5.80308,2879.9703024367,0
+ESBA.US,D,20200924,000000,5.71557,5.85649,5.54047,5.54047,6268.3497386017,0
+ESBA.US,D,20200925,000000,5.55032,5.83226,5.55032,5.82239,13191.238182303,0
+ESBA.US,D,20200928,000000,6.02657,6.12374,5.96833,6.01682,18237.782338052,0
+ESBA.US,D,20200929,000000,5.93956,5.93956,5.82042,5.88073,4726.8857183757,0
+ESBA.US,D,20200930,000000,6.03367,6.04609,5.85088,5.89048,17308.235897942,0
+ESBA.US,D,20201001,000000,5.93917,6.12374,5.93917,6.09467,11329.100936013,0
+ESBA.US,D,20201002,000000,6.07525,6.32791,6.0655,6.25016,25247.9426091,0
+ESBA.US,D,20201005,000000,6.49318,6.49318,6.12374,6.1334,9242.6953892155,0
+ESBA.US,D,20201006,000000,6.3765,6.47366,6.28899,6.31816,4855.7638820154,0
+ESBA.US,D,20201007,000000,6.38626,6.43484,6.31816,6.43484,1265.4414965252,0
+ESBA.US,D,20201008,000000,6.56126,6.56126,6.48342,6.50293,4113.9533495696,0
+ESBA.US,D,20201009,000000,6.47366,6.50293,6.4445,6.4445,1034.0696751878,0
+ESBA.US,D,20201012,000000,6.50293,6.50293,6.42518,6.46401,517.54223193895,0
+ESBA.US,D,20201013,000000,6.26002,6.26002,6.15301,6.15301,494.20209206719,0
+ESBA.US,D,20201014,000000,6.05565,6.17242,6.04609,6.09467,49690.142998279,0
+ESBA.US,D,20201015,000000,5.98765,6.22099,5.98765,6.22099,2898.2364988581,0
+ESBA.US,D,20201016,000000,6.09467,6.30851,6.09467,6.29865,4196.1512334657,0
+ESBA.US,D,20201019,000000,6.22099,6.22099,5.91,5.91,5097.2835902535,0
+ESBA.US,D,20201020,000000,6.28899,6.32791,6.11408,6.11408,2068.1393503756,0
+ESBA.US,D,20201021,000000,5.98765,5.98765,5.98765,5.98765,654.53870509926,0
+ESBA.US,D,20201022,000000,5.92931,5.9974,5.92931,5.98765,2933.7541030108,0
+ESBA.US,D,20201023,000000,5.9974,6.00717,5.9974,6.00717,1504.9316273833,0
+ESBA.US,D,20201026,000000,5.88073,5.88073,5.79333,5.81274,3677.5942128368,0
+ESBA.US,D,20201027,000000,5.69616,5.69616,5.69616,5.69616,624.09504439696,0
+ESBA.US,D,20201028,000000,5.57949,5.57949,5.30731,5.30731,5364.1730157437,0
+ESBA.US,D,20201029,000000,5.24898,5.32673,5.0447,5.27814,30527.888163567,0
+ESBA.US,D,20201030,000000,5.18079,5.20039,5.12265,5.14206,7970.1503718598,0
+ESBA.US,D,20201102,000000,5.33648,5.49188,5.31696,5.49188,2290.3780735024,0
+ESBA.US,D,20201103,000000,5.52115,5.64748,5.47257,5.59879,14112.666312892,0
+ESBA.US,D,20201104,000000,5.48233,5.5114,5.32673,5.32673,13743.283229704,0
+ESBA.US,D,20201105,000000,5.36565,5.49188,5.3558,5.3558,23812.016612641,0
+ESBA.US,D,20201106,000000,5.4434,5.47257,5.22956,5.25873,74619.441958695,0
+ESBA.US,D,20201109,000000,6.07525,7.33886,6.0655,7.28043,67833.549988155,0
+ESBA.US,D,20201110,000000,7.1541,7.445,7.1541,7.3777,15399.418371909,0
+ESBA.US,D,20201111,000000,7.5332,7.5332,6.86734,6.86734,4156.5744745528,0
+ESBA.US,D,20201112,000000,6.84044,7.03752,6.80428,6.80428,2467.9660942657,0
+ESBA.US,D,20201113,000000,6.95977,7.69854,6.95977,7.47496,41123.296876655,0
+ESBA.US,D,20201116,000000,7.43603,7.97072,7.43603,7.97072,13420.58042626,0
+ESBA.US,D,20201117,000000,8.33996,8.55596,8.33996,8.54405,11134.261507517,0
+ESBA.US,D,20201118,000000,8.68989,8.68989,8.47605,8.48581,17244.304210467,0
+ESBA.US,D,20201119,000000,8.14564,8.32469,8.14564,8.32469,2152.366811652,0
+ESBA.US,D,20201120,000000,8.29622,8.48581,8.29622,8.4664,2306.6146925436,0
+ESBA.US,D,20201123,000000,8.43723,8.94265,8.43723,8.94265,11151.512915248,0
+ESBA.US,D,20201124,000000,9.31121,9.63354,9.31121,9.50642,11953.195980409,0
+ESBA.US,D,20201125,000000,9.63354,9.63354,9.25956,9.40885,2823.1421357925,0
+ESBA.US,D,20201127,000000,9.40885,9.57539,9.25375,9.44828,23443.648318144,0
+ESBA.US,D,20201130,000000,9.31121,9.42856,8.63164,8.71906,3117.4308559146,0
+ESBA.US,D,20201201,000000,9.03025,9.06888,8.98167,8.99616,2820.0977697222,0
+ESBA.US,D,20201202,000000,8.98167,9.23423,8.98167,9.11767,10009.875638913,0
+ESBA.US,D,20201203,000000,9.20507,9.72024,9.20507,9.42856,24138.778570847,0
+ESBA.US,D,20201204,000000,9.72024,9.83751,9.70054,9.77839,7751.9708034933,0
+ESBA.US,D,20201207,000000,9.67098,9.72024,9.63354,9.72024,2134.1006152306,0
+ESBA.US,D,20201208,000000,9.41871,9.41871,9.31121,9.34086,2660.7759453802,0
+ESBA.US,D,20201209,000000,9.176,9.29356,9.176,9.29356,1010.729535316,0
+ESBA.US,D,20201210,000000,9.25375,9.35061,9.25375,9.35061,1204.5541751207,0
+ESBA.US,D,20201211,000000,9.69069,9.69069,9.399,9.399,3912.0104002444,0
+ESBA.US,D,20201214,000000,9.70645,9.72024,9.27356,9.41279,13359.693104856,0
+ESBA.US,D,20201215,000000,9.38028,9.65226,9.38028,9.65226,12199.789632098,0
+ESBA.US,D,20201216,000000,9.38915,9.52612,9.38915,9.51627,7489.1405327636,0
+ESBA.US,D,20201217,000000,9.45813,9.65226,9.45813,9.60397,33449.464802297,0
+ESBA.US,D,20201218,000000,9.40885,9.48867,9.14684,9.20507,4947.0948641223,0
+ESBA.US,D,20201221,000000,8.93289,8.97182,8.86491,8.97182,5162.2300664184,0
+ESBA.US,D,20201222,000000,8.9525,9.07164,8.94265,9.05952,5350.9807627726,0
+ESBA.US,D,20201223,000000,9.21482,9.23423,9.07874,9.23423,9563.3686152796,0
+ESBA.US,D,20201228,000000,9.23423,9.32086,9.15649,9.28341,50478.633810468,0
+ESBA.US,D,20201229,000000,9.331,9.331,9.00099,9.0204,8894.6228685193,0
+ESBA.US,D,20201230,000000,9.12732,9.16625,8.77739,8.84549,50371.06620932,0
+ESBA.US,D,20201231,000000,8.79701,8.88431,8.79691,8.88431,3323.4329600001,0
+ESBA.US,D,20210104,000000,8.66082,8.74339,8.66082,8.71906,662.65701461986,0
+ESBA.US,D,20210105,000000,8.66082,8.69964,8.66082,8.69964,4641.6434684093,0
+ESBA.US,D,20210106,000000,8.94265,9.22359,8.94265,9.11767,7196.8813900215,0
+ESBA.US,D,20210107,000000,9.04957,9.04957,8.86491,8.86491,564.22251168246,0
+ESBA.US,D,20210108,000000,8.82124,8.86491,8.75798,8.84549,10809.529126693,0
+ESBA.US,D,20210111,000000,8.79197,8.94265,8.77739,8.93289,3382.2907040246,0
+ESBA.US,D,20210112,000000,8.63164,8.93289,8.63164,8.92333,5641.2103281345,0
+ESBA.US,D,20210113,000000,8.88431,9.06888,8.80656,8.80656,2492.3210228275,0
+ESBA.US,D,20210114,000000,9.01064,9.04967,8.97675,8.97675,4534.0758672612,0
+ESBA.US,D,20210115,000000,8.92333,9.07874,8.92333,9.07874,1484.6358535817,0
+ESBA.US,D,20210119,000000,9.22458,9.23423,9.03982,9.06888,2517.6907400795,0
+ESBA.US,D,20210120,000000,9.04967,9.24389,9.04967,9.24389,835.17109193284,0
+ESBA.US,D,20210121,000000,9.13717,9.13717,8.88431,8.91841,2033.636534913,0
+ESBA.US,D,20210122,000000,8.83573,8.84549,8.74832,8.74832,1522.1830351145,0
+ESBA.US,D,20210125,000000,8.85515,9.03982,8.84549,8.84549,6451.0117028155,0
+ESBA.US,D,20210126,000000,9.13176,9.14684,8.96197,9.06888,5812.7096167574,0
+ESBA.US,D,20210127,000000,8.87466,9.54582,8.87466,9.50148,17091.071118266,0
+ESBA.US,D,20210128,000000,9.38915,9.79021,9.38915,9.7035,19503.223834577,0
+ESBA.US,D,20210129,000000,9.69069,9.82765,9.41379,9.41379,2911.4287518291,0
+ESBA.US,D,20210201,000000,9.24389,9.45813,9.24389,9.41871,16513.656353612,0
+ESBA.US,D,20210202,000000,9.23423,9.38915,9.23423,9.38915,2536.9717251909,0
+ESBA.US,D,20210203,000000,9.24389,9.61382,9.23423,9.57539,5808.6504619971,0
+ESBA.US,D,20210204,000000,9.52612,9.57539,9.49656,9.49656,1259.3527643847,0
+ESBA.US,D,20210205,000000,9.47685,9.58623,9.47685,9.49656,2587.7111596947,0
+ESBA.US,D,20210208,000000,9.62367,9.67098,9.62367,9.67098,2926.6505821802,0
+ESBA.US,D,20210209,000000,9.76854,9.76854,8.79691,9.72024,6489.5736730383,0
+ESBA.US,D,20210210,000000,9.56554,10.011,9.56554,9.79811,6208.4772058872,0
+ESBA.US,D,20210211,000000,9.96365,9.96365,9.71039,9.74883,38165.187845081,0
+ESBA.US,D,20210212,000000,9.79218,9.84737,9.68083,9.68083,5949.7060899177,0
+ESBA.US,D,20210216,000000,9.72024,9.76361,9.47685,9.62367,9838.3763502903,0
+ESBA.US,D,20210217,000000,9.57539,9.59411,9.55569,9.56554,3267.6195820459,0
+ESBA.US,D,20210218,000000,9.67098,9.72024,9.331,9.331,8961.5989220644,0
+ESBA.US,D,20210219,000000,9.41871,9.57539,9.41871,9.54582,8264.4390919819,0
+ESBA.US,D,20210222,000000,9.399,10.5165,9.399,10.5066,35815.952027555,0
+ESBA.US,D,20210223,000000,10.3431,10.8969,10.3431,10.8673,7518.5694047757,0
+ESBA.US,D,20210224,000000,11.1787,11.5758,11.1491,11.3235,4358.5174238779,0
+ESBA.US,D,20210225,000000,11.635,11.6871,10.8476,10.8476,7867.656714162,0
+ESBA.US,D,20210226,000000,10.6446,10.8279,10.6051,10.6051,6353.5919885681,0
+ESBA.US,D,20210301,000000,10.7982,10.9944,10.7982,10.9944,1420.7041661069,0
+ESBA.US,D,20210302,000000,10.8969,10.9461,10.7688,10.8476,11312.864316971,0
+ESBA.US,D,20210303,000000,11.0702,11.4211,11.0702,11.3235,4762.4033225284,0
+ESBA.US,D,20210304,000000,11.3432,11.3619,10.9944,11.2378,4991.7455664856,0
+ESBA.US,D,20210305,000000,10.9658,11.0605,10.9658,10.9658,565.23730037253,0
+ESBA.US,D,20210308,000000,10.7214,11.4802,10.7214,11.4113,11663.981203738,0
+ESBA.US,D,20210309,000000,11.3729,11.4605,11.3629,11.3926,5753.851872733,0
+ESBA.US,D,20210310,000000,11.1787,11.5098,11.1787,11.3926,14116.725467652,0
+ESBA.US,D,20210311,000000,11.3926,11.4901,10.9461,11.3334,4909.5476825894,0
+ESBA.US,D,20210312,000000,11.6645,11.7432,11.4113,11.4113,2725.7224215451,0
+ESBA.US,D,20210315,000000,11.3629,11.3729,11.0042,11.3334,20945.238563176,0
+ESBA.US,D,20210316,000000,11.1787,11.1787,11.1787,11.1787,9191.9559547117,0
+ESBA.US,D,20210317,000000,11.0802,11.0802,10.8082,11.0702,14420.147285986,0
+ESBA.US,D,20210318,000000,11.4615,11.5286,11.228,11.3729,8071.6292408674,0
+ESBA.US,D,20210319,000000,11.2566,11.2763,11.1393,11.1393,9757.1932550843,0
+ESBA.US,D,20210322,000000,10.9166,11.0702,10.9166,10.9264,4335.1772840062,0
+ESBA.US,D,20210323,000000,10.9658,10.9944,10.3134,10.7017,13210.519167414,0
+ESBA.US,D,20210324,000000,10.7785,10.9363,10.6929,10.8969,7383.6025089956,0
+ESBA.US,D,20210325,000000,10.5953,10.8772,10.5854,10.6929,2273.1266657711,0
+ESBA.US,D,20210326,000000,10.7885,10.8574,10.7885,10.8574,1030.0105204275,0
+ESBA.US,D,20210329,000000,10.9264,10.9461,10.7688,10.9461,3996.2378615207,0
+ESBA.US,D,20210330,000000,10.9363,10.9707,10.7165,10.8969,3592.3519628703,0
+ESBA.US,D,20210331,000000,10.887,10.9363,10.6929,10.7688,2286.318918742,0
+ESBA.US,D,20210401,000000,10.8377,10.9107,10.8377,10.9107,5237.3244294841,0
+ESBA.US,D,20210405,000000,11.0221,11.0418,10.9944,11.0418,1467.3844458504,0
+ESBA.US,D,20210406,000000,11.0418,11.0899,11.0318,11.0899,2725.7224215451,0
+ESBA.US,D,20210407,000000,10.9944,10.9944,10.9944,10.9944,1030.0105204275,0
+ESBA.US,D,20210408,000000,10.9845,11.1096,10.9845,11.1096,416.06336293131,0
+ESBA.US,D,20210409,000000,10.9461,11.0702,10.7982,10.7982,10530.462236923,0
+ESBA.US,D,20210412,000000,10.7214,10.8772,10.7214,10.8476,731.66264554505,0
+ESBA.US,D,20210413,000000,10.9067,10.9067,10.8574,10.8574,526.67533014963,0
+ESBA.US,D,20210414,000000,10.9383,10.9461,10.9383,10.9461,1444.0443059786,0
+ESBA.US,D,20210415,000000,10.8476,10.8693,10.8476,10.8693,566.25208906261,0
+ESBA.US,D,20210419,000000,10.8377,11.0702,10.8082,10.9845,25298.682043603,0
+ESBA.US,D,20210420,000000,10.9845,11.0418,10.6742,10.6742,18656.890067055,0
+ESBA.US,D,20210421,000000,10.5953,10.9845,10.5953,10.9845,3459.4146444703,0
+ESBA.US,D,20210422,000000,10.8772,10.9461,10.8772,10.9461,320.67322606413,0
+ESBA.US,D,20210423,000000,10.8279,10.8279,10.5677,10.6544,7166.4377293193,0
+ESBA.US,D,20210426,000000,10.7688,10.8772,10.7588,10.8772,19533.667495279,0
+ESBA.US,D,20210427,000000,10.9845,10.9845,10.887,10.887,21083.249825027,0
+ESBA.US,D,20210428,000000,11.0802,11.0802,10.7501,10.7501,922.44291927942,0
+ESBA.US,D,20210429,000000,10.9067,11.3137,10.9067,11.0418,6379.9764945101,0
+ESBA.US,D,20210430,000000,10.9747,11.0141,10.9166,11.0141,23847.534216795,0
+ESBA.US,D,20210503,000000,11.1984,11.2181,11.1984,11.2181,1956.5125944672,0
+ESBA.US,D,20210504,000000,11.4211,11.6645,11.4211,11.5286,10354.903793539,0
+ESBA.US,D,20210505,000000,11.3729,11.3729,11.2467,11.2467,600.75490452521,0
+ESBA.US,D,20210506,000000,11.3038,11.3531,11.3038,11.3531,214.12041360611,0
+ESBA.US,D,20210507,000000,11.4822,11.4822,11.2516,11.2516,1520.1534577344,0
+ESBA.US,D,20210510,000000,11.5147,11.5147,11.5147,11.5147,362.27956235726,0
+ESBA.US,D,20210511,000000,11.1491,11.2664,11.0899,11.2378,22168.058934718,0
+ESBA.US,D,20210512,000000,11.1294,11.1294,10.8969,10.8969,4993.7751438658,0
+ESBA.US,D,20210513,000000,10.8377,11.0999,10.8377,11.0999,4068.2878585161,0
+ESBA.US,D,20210514,000000,11.0605,11.1984,11.0605,11.1984,1000.5816484153,0
+ESBA.US,D,20210517,000000,11.1984,11.2378,11.1984,11.2378,524.64575276948,0
+ESBA.US,D,20210518,000000,11.2851,11.3235,11.2467,11.3235,2063.0654069253,0
+ESBA.US,D,20210519,000000,11.0505,11.0802,11.0505,11.0505,414.03378555116,0
+ESBA.US,D,20210520,000000,11.0802,11.1984,11.0802,11.1984,9265.0207403972,0
+ESBA.US,D,20210521,000000,11.3729,11.4113,11.3235,11.3729,1849.9597820092,0
+ESBA.US,D,20210524,000000,11.4408,11.5286,11.3629,11.3629,21681.975152171,0
+ESBA.US,D,20210526,000000,11.3235,11.3777,11.3235,11.3629,6278.4976255024,0
+ESBA.US,D,20210527,000000,11.3629,11.5196,11.3629,11.4704,687.0119431817,0
+ESBA.US,D,20210601,000000,11.4999,11.8872,11.4802,11.8477,13315.042402493,0
+ESBA.US,D,20210602,000000,11.907,12.0547,11.8577,12.0547,4583.800513075,0
+ESBA.US,D,20210603,000000,11.829,11.829,11.829,11.829,108.58238983817,0
+ESBA.US,D,20210604,000000,11.907,11.907,11.8577,11.8577,721.5147586443,0
+ESBA.US,D,20210607,000000,12.1395,12.1395,12.1395,12.1395,257.75632727939,0
+ESBA.US,D,20210608,000000,12.2281,12.307,12.1986,12.1986,5916.2180631452,0
+ESBA.US,D,20210609,000000,12.5878,12.6845,12.373,12.373,5311.4040038597,0
+ESBA.US,D,20210610,000000,12.3553,12.3553,12.3454,12.3454,887.94010381682,0
+ESBA.US,D,20210611,000000,12.2824,12.2824,12.238,12.2774,572.34082120307,0
+ESBA.US,D,20210614,000000,12.174,12.2528,12.174,12.2528,345.02815462597,0
+ESBA.US,D,20210615,000000,12.2922,12.3691,12.2922,12.3691,462.74364267482,0
+ESBA.US,D,20210616,000000,12.0863,12.1345,12.0863,12.1345,3917.0843436947,0
+ESBA.US,D,20210617,000000,11.9345,11.9345,11.9345,11.9345,1063.4985472,0
+ESBA.US,D,20210621,000000,11.8517,12.0576,11.8517,11.9898,17759.816865026,0
+ESBA.US,D,20210622,000000,11.7856,11.8133,11.7856,11.8133,519.5718093191,0
+ESBA.US,D,20210623,000000,11.7265,11.8133,11.7265,11.8133,5220.0730217528,0
+ESBA.US,D,20210624,000000,11.7462,11.7956,11.7462,11.7956,320.67322606413,0
+ESBA.US,D,20210625,000000,11.6674,11.6674,11.5403,11.6674,1726.1555618199,0
+ESBA.US,D,20210628,000000,11.7759,11.7759,11.2861,11.4043,1492.7541631023,0
+ESBA.US,D,20210629,000000,11.4043,11.4536,11.2585,11.4536,5972.0314410993,0
+ESBA.US,D,20210630,000000,11.5226,11.7462,11.4241,11.7462,4854.7490933253,0
+ESBA.US,D,20210701,000000,11.5403,11.8133,11.5403,11.8133,639.31687474811,0
+ESBA.US,D,20210702,000000,11.7659,11.8232,11.7265,11.7856,3144.8301505467,0
+ESBA.US,D,20210706,000000,11.6774,11.6774,11.6774,11.6774,104.52323507787,0
+ESBA.US,D,20210708,000000,11.4142,11.4142,11.4142,11.4142,308.49576178321,0
+ESBA.US,D,20210709,000000,11.6971,11.8517,11.6971,11.7365,1544.5083862962,0
+ESBA.US,D,20210712,000000,11.6477,11.8517,11.6477,11.7956,10421.879847084,0
+ESBA.US,D,20210713,000000,11.5788,11.5985,11.5788,11.5985,315.59928261375,0
+ESBA.US,D,20210714,000000,11.5502,11.5689,11.5502,11.5689,539.86758312062,0
+ESBA.US,D,20210715,000000,11.5049,11.5985,11.5049,11.5886,1181.2140352489,0
+ESBA.US,D,20210716,000000,11.6182,11.628,11.5127,11.5127,442.44786887329,0
+ESBA.US,D,20210719,000000,10.957,11.161,10.9373,11.1403,2370.5463800183,0
+ESBA.US,D,20210720,000000,11.1019,11.7265,11.1019,11.5403,28946.847384429,0
+ESBA.US,D,20210721,000000,11.8133,11.8813,11.6774,11.6774,17778.083061448,0
+ESBA.US,D,20210722,000000,11.5502,11.5502,11.3255,11.3255,870.68869608552,0
+ESBA.US,D,20210723,000000,11.2487,11.2487,11.2477,11.2477,1380.1126185038,0
+ESBA.US,D,20210726,000000,11.4043,11.4438,11.3629,11.4043,1332.4175500702,0
+ESBA.US,D,20210727,000000,11.3452,11.3452,11.3452,11.3452,200.92816063512,0
+ESBA.US,D,20210728,000000,11.4536,11.5985,11.4043,11.4733,1284.7224816366,0
+ESBA.US,D,20210729,000000,11.6971,11.6971,11.1708,11.1708,4472.1737571665,0
+ESBA.US,D,20210802,000000,11.1216,11.1216,11.0231,11.0231,740.79574375574,0
+ESBA.US,D,20210803,000000,10.5953,10.5953,10.4012,10.4012,2554.2231329222,0
+ESBA.US,D,20210804,000000,10.1282,10.1282,10.0789,10.0789,1026.9661543573,0
+ESBA.US,D,20210805,000000,10.2731,10.5066,10.205,10.4692,97949.433943551,0
+ESBA.US,D,20210806,000000,10.684,10.684,10.5854,10.5854,3359.9653528429,0
+ESBA.US,D,20210809,000000,10.4494,10.4879,10.3716,10.4879,28333.915015623,0
+ESBA.US,D,20210811,000000,10.205,10.5263,10.205,10.4593,4677.1610725619,0
+ESBA.US,D,20210812,000000,10.4701,10.615,10.3618,10.478,11895.353025075,0
+ESBA.US,D,20210813,000000,10.4199,10.4199,10.4199,10.4199,515.51265455879,0
+ESBA.US,D,20210816,000000,10.2583,10.2583,10.2583,10.2583,4438.685730394,0
+ESBA.US,D,20210817,000000,9.94198,10.0297,9.94198,10.0297,719.48518126414,0
+ESBA.US,D,20210818,000000,10.0395,10.0494,9.94198,10.0494,11875.057251273,0
+ESBA.US,D,20210819,000000,9.79613,9.90356,9.79613,9.90356,1338.5062822107,0
+ESBA.US,D,20210820,000000,9.92327,9.96166,9.86412,9.94198,5691.9497626384,0
+ESBA.US,D,20210823,000000,9.85525,9.95181,9.79613,9.89368,18719.806965839,0
+ESBA.US,D,20210824,000000,9.81978,9.87398,9.78627,9.86412,15111.218383928,0
+ESBA.US,D,20210825,000000,9.99031,10.0198,9.91337,9.98136,3552.7752039573,0
+ESBA.US,D,20210826,000000,9.89368,9.95181,9.89368,9.93207,3161.0667695879,0
+ESBA.US,D,20210827,000000,9.95181,10.1185,9.95181,10.1185,2757.1808709375,0
+ESBA.US,D,20210830,000000,9.82568,9.86412,9.82568,9.86412,1885.4773861618,0
+ESBA.US,D,20210831,000000,10.01,10.0494,9.94198,9.94198,1434.911207768,0
+ESBA.US,D,20210901,000000,10.0888,10.0888,10.0888,10.0888,276.02252370077,0
+ESBA.US,D,20210902,000000,9.89368,9.95181,9.737,9.95181,42429.329920783,0
+ESBA.US,D,20210903,000000,9.737,9.79613,9.737,9.79613,1689.6231689772,0
+ESBA.US,D,20210908,000000,9.90356,9.99031,9.90356,9.99031,1369.9647316031,0
+ESBA.US,D,20210909,000000,9.86412,9.92327,9.69857,9.74686,12662.533274774,0
+ESBA.US,D,20210913,000000,9.72714,9.77642,9.65127,9.71827,63618.117769578,0
+ESBA.US,D,20210914,000000,9.62565,9.78134,9.56652,9.64536,23975.397591744,0
+ESBA.US,D,20210915,000000,9.74193,9.83456,9.72223,9.82077,1179.1844578687,0
+ESBA.US,D,20210916,000000,9.62565,9.62565,9.62565,9.62565,101.47886900764,0
+ESBA.US,D,20210917,000000,9.4394,9.46798,9.4197,9.44925,9013.3531452583,0
+ESBA.US,D,20210920,000000,9.25346,9.25346,9.18841,9.18841,3420.8526742474,0
+ESBA.US,D,20210921,000000,9.44925,9.53697,9.4394,9.53697,849.37813359391,0
+ESBA.US,D,20210922,000000,9.39999,9.66408,9.39999,9.57638,3964.7794121283,0
+ESBA.US,D,20210923,000000,9.5074,9.91931,9.5074,9.91931,10420.865058394,0
+ESBA.US,D,20210924,000000,9.86314,9.87004,9.84047,9.85525,616.99152356643,0
+ESBA.US,D,20210927,000000,9.56652,10.0741,9.56652,9.96763,6238.9208665895,0
+ESBA.US,D,20210928,000000,10.0808,10.0948,9.7035,10.006,8038.1412140949,0
+ESBA.US,D,20210929,000000,10.0159,10.2406,9.92821,10.2406,1634.824579713,0
+ESBA.US,D,20210930,000000,10.3687,10.3687,9.7715,9.83062,8836.7799131849,0
+ESBA.US,D,20211001,000000,9.90654,9.90654,9.90654,9.90654,251.66759513894,0
+ESBA.US,D,20211004,000000,10.28,10.28,10.0454,10.0454,1575.9668356886,0
+ESBA.US,D,20211005,000000,9.97161,10.006,9.88974,10.006,9542.058052788,0
+ESBA.US,D,20211006,000000,9.92821,10.0554,9.92821,10.0454,5014.0709176673,0
+ESBA.US,D,20211007,000000,10.2356,10.2356,10.2356,10.2356,356.19083021681,0
+ESBA.US,D,20211012,000000,10.5056,10.5056,10.4859,10.5047,357.20561890688,0
+ESBA.US,D,20211013,000000,10.4672,10.4672,10.4672,10.4672,210.06125884581,0
+ESBA.US,D,20211014,000000,10.8545,10.8545,10.6722,10.6722,2017.3999158718,0
+ESBA.US,D,20211015,000000,10.544,11.1067,9.80105,10.6032,8672.3841453926,0
+ESBA.US,D,20211018,000000,10.6328,10.7411,10.5195,10.6229,10589.319980948,0
+ESBA.US,D,20211019,000000,10.4958,10.4958,10.485,10.4958,5004.9378194566,0
+ESBA.US,D,20211021,000000,10.5834,10.6032,10.2898,10.2898,6684.413101533,0
+ESBA.US,D,20211025,000000,10.2691,10.3283,10.2603,10.2603,1233.9830471329,0
+ESBA.US,D,20211026,000000,10.5047,10.5293,10.4672,10.4731,1803.2795022657,0
+ESBA.US,D,20211027,000000,10.3194,10.3687,10.212,10.2219,2500.4393323482,0
+ESBA.US,D,20211028,000000,10.1145,10.1145,9.56652,9.66408,5895.9222893437,0
+ESBA.US,D,20211029,000000,9.65226,9.65226,9.49754,9.49754,3765.8808288734,0
+ESBA.US,D,20211101,000000,9.57638,9.59608,9.57638,9.59608,466.80279743513,0
+ESBA.US,D,20211102,000000,9.59608,9.59608,9.59608,9.59608,265.87463680001,0
+ESBA.US,D,20211103,000000,9.48769,9.86018,9.48769,9.86018,2719.6336894046,0
+ESBA.US,D,20211104,000000,9.91931,9.91931,9.62565,9.62565,466.80279743513,0
+ESBA.US,D,20211105,000000,10.1636,10.1833,10.1439,10.1833,761.09151755727,0
+ESBA.US,D,20211108,000000,10.2209,10.2209,10.1539,10.1539,1376.0534637435,0
+ESBA.US,D,20211111,000000,10.0848,10.1439,10.0848,10.1342,828.06757110231,0
+ESBA.US,D,20211112,000000,10.0651,10.3047,10.0651,10.3047,460.71406529467,0
+ESBA.US,D,20211115,000000,10.1736,10.278,10.1439,10.275,8692.6799191942,0
+ESBA.US,D,20211116,000000,10.1145,10.1145,9.9094,9.93802,16161.524678156,0
+ESBA.US,D,20211117,000000,9.84737,9.84737,9.63551,9.71336,46381.93186863,0
+ESBA.US,D,20211118,000000,9.68379,9.83062,9.67886,9.80105,44257.9791403,0
+ESBA.US,D,20211119,000000,9.72223,9.72223,9.64536,9.65423,2052.9175200245,0
+ESBA.US,D,20211122,000000,8.73502,9.75179,8.73502,9.7035,4366.6357333986,0
+ESBA.US,D,20211123,000000,9.65718,9.7035,9.62565,9.69364,3132.6526862657,0
+ESBA.US,D,20211124,000000,9.86018,9.98633,9.86018,9.98633,3615.692102742,0
+ESBA.US,D,20211126,000000,9.07736,9.25346,8.20673,9.22409,18065.268260739,0
+ESBA.US,D,20211129,000000,9.01508,9.19472,9.00897,9.19472,4903.458950449,0
+ESBA.US,D,20211130,000000,8.87446,8.95023,8.85239,8.95023,3951.5871591574,0
+ESBA.US,D,20211201,000000,9.17521,9.17521,9.06179,9.06179,614.96194618628,0
+ESBA.US,D,20211202,000000,8.92088,9.00917,8.82311,8.99911,8841.8538566353,0
+ESBA.US,D,20211203,000000,8.95998,9.0676,8.95998,9.0676,3267.6195820459,0
+ESBA.US,D,20211206,000000,8.49566,9.34185,8.49566,9.048,9341.129892153,0
+ESBA.US,D,20211207,000000,9.05785,9.56652,8.17746,8.46116,26365.224956874,0
+ESBA.US,D,20211208,000000,8.30468,9.4394,8.30468,9.17521,10271.691120952,0
+ESBA.US,D,20211209,000000,8.95023,9.02848,8.58918,8.84263,2397.9456746504,0
+ESBA.US,D,20211210,000000,8.73502,8.96975,7.9525,8.88166,23416.249023512,0
+ESBA.US,D,20211213,000000,8.56848,8.80341,8.31434,8.56385,15491.764142706,0
+ESBA.US,D,20211214,000000,8.83277,8.83277,8.67629,8.73502,3016.966775597,0
+ESBA.US,D,20211215,000000,8.54917,8.65677,7.94275,8.63717,11499.585435945,0
+ESBA.US,D,20211216,000000,8.68615,9.51725,8.15785,9.51725,17491.912650846,0
+ESBA.US,D,20211217,000000,8.87456,9.82668,8.82548,8.82548,6730.0785925865,0
+ESBA.US,D,20211220,000000,9.66014,9.66014,8.15785,8.32104,7848.3757290506,0
+ESBA.US,D,20211221,000000,7.85356,8.88431,7.85356,8.57016,10790.248141582,0
+ESBA.US,D,20211222,000000,8.58987,8.58987,8.3444,8.36401,2910.413963139,0
+ESBA.US,D,20211223,000000,8.28547,8.84509,8.26586,8.83524,19602.673126205,0
+ESBA.US,D,20211227,000000,8.73709,8.83524,8.65855,8.70762,6717.9011283055,0
+ESBA.US,D,20211228,000000,8.87456,8.88431,8.24842,8.74695,4303.7188346139,0
+ESBA.US,D,20211229,000000,8.84509,9.12979,7.96156,8.71748,8738.3454102476,0
+ESBA.US,D,20211230,000000,8.73709,9.09047,8.08917,8.20693,27258.239004141,0
+ESBA.US,D,20211231,000000,8.91377,9.54682,8.18732,8.70762,26818.835501338,0
+ESBA.US,D,20220103,000000,8.89889,9.11994,8.59963,9.11994,5739.6448310719,0
+ESBA.US,D,20220104,000000,9.23779,9.46306,9.11994,9.33594,7103.5208305345,0
+ESBA.US,D,20220105,000000,9.05124,9.53203,9.03163,9.24755,8489.7221811788,0
+ESBA.US,D,20220106,000000,9.5616,9.89959,9.51233,9.89959,6682.3835241529,0
+ESBA.US,D,20220107,000000,8.9531,10.9658,8.90402,10.956,23745.040559097,0
+ESBA.US,D,20220110,000000,10.4062,11.024,9.03163,10.6022,27451.048855256,0
+ESBA.US,D,20220111,000000,9.8858,10.548,9.53203,9.54188,2947.9611446718,0
+ESBA.US,D,20220113,000000,9.62073,9.62073,9.22793,9.5813,7567.2792618994,0
+ESBA.US,D,20220114,000000,9.24755,9.55174,9.20833,9.45419,12519.448069472,0
+ESBA.US,D,20220118,000000,9.50247,9.51233,9.25543,9.40491,17216.904915835,0
+ESBA.US,D,20220119,000000,9.23867,9.56948,9.22793,9.56948,3459.4146444703,0
+ESBA.US,D,20220120,000000,9.17886,9.57145,9.169,9.57145,4116.9977156398,0
+ESBA.US,D,20220121,000000,8.90993,8.90993,8.84509,8.84509,1922.0097790047,0
+ESBA.US,D,20220124,000000,8.28784,8.64869,8.28784,8.54079,4433.6117869436,0
+ESBA.US,D,20220125,000000,8.68802,8.68802,8.48187,8.57016,2510.5872192489,0
+ESBA.US,D,20220127,000000,8.46226,8.46226,8.45241,8.45241,285.15562191146,0
+ESBA.US,D,20220128,000000,8.58987,8.64869,8.54079,8.54079,1582.0555678291,0
+ESBA.US,D,20220131,000000,8.6684,8.67816,8.53093,8.54079,6810.2468991025,0
+ESBA.US,D,20220201,000000,8.83524,8.92363,8.72724,8.92363,3131.6378975756,0
+ESBA.US,D,20220202,000000,8.79601,8.95791,8.77631,8.95447,5548.8645573376,0
+ESBA.US,D,20220203,000000,8.90402,8.92363,8.55055,8.74695,11154.557281319,0
+ESBA.US,D,20220204,000000,8.68802,8.76655,8.67816,8.76655,2775.4470673589,0
+ESBA.US,D,20220207,000000,8.76655,8.76655,8.76655,8.76655,773.26898183819,0
+ESBA.US,D,20220208,000000,8.59963,8.73709,8.54079,8.57016,2581.6224275542,0
+ESBA.US,D,20220209,000000,8.71748,8.74695,8.69294,8.74695,1506.9612047634,0
+ESBA.US,D,20220210,000000,8.7568,9.13953,8.7568,8.98256,5088.1504920429,0
+ESBA.US,D,20220211,000000,8.76655,8.93338,8.76655,8.93338,961.00488950232,0
+ESBA.US,D,20220214,000000,8.83524,9.76755,8.40332,8.83524,115532.6775765,0
+ESBA.US,D,20220215,000000,8.87456,9.169,8.87456,9.14939,20318.099152709,0
+ESBA.US,D,20220216,000000,9.79711,9.79711,9.40491,9.52219,2930.7097369405,0
+ESBA.US,D,20220217,000000,9.34796,9.34796,9.28685,9.28685,2560.3118650626,0
+ESBA.US,D,20220218,000000,9.48276,9.57145,9.48276,9.57145,719.48518126414,0
+ESBA.US,D,20220222,000000,9.11994,9.25552,8.96285,9.05124,3969.8533555787,0
+ESBA.US,D,20220223,000000,9.01783,9.01783,8.9531,8.9727,1559.7302166473,0
+ESBA.US,D,20220225,000000,9.28685,9.32608,9.22793,9.22793,3530.4498527756,0
+ESBA.US,D,20220228,000000,9.26725,9.277,9.07086,9.07086,4314.8815102047,0
+ESBA.US,D,20220301,000000,8.98266,8.98266,8.41308,8.94324,5549.8793460277,0
+ESBA.US,D,20220302,000000,9.18644,9.18644,9.07086,9.11017,2955.0646655024,0
+ESBA.US,D,20220304,000000,8.86471,9.11017,8.86471,8.94324,19682.841432721,0
+ESBA.US,D,20220307,000000,8.86471,8.86471,8.81563,8.83524,1432.8816303878,0
+ESBA.US,D,20220308,000000,8.69797,8.78616,8.69797,8.74695,687.0119431817,0
+ESBA.US,D,20220309,000000,9.05124,9.05124,9.04139,9.04139,4816.1871231024,0
+ESBA.US,D,20220310,000000,9.05124,9.07086,9.05124,9.07086,1530.3013446352,0
+ESBA.US,D,20220311,000000,9.07095,9.074,9.07095,9.074,1123.3710799145,0
+ESBA.US,D,20220314,000000,9.03105,9.03105,9.03105,9.03105,729.6330681649,0
+ESBA.US,D,20220315,000000,8.8984,9.34185,8.85899,9.34185,10728.346031487,0
+ESBA.US,D,20220316,000000,9.45025,9.4601,9.36156,9.40097,1703.8302106382,0
+ESBA.US,D,20220317,000000,9.53894,9.60791,9.42068,9.46995,3124.5343767451,0
+ESBA.US,D,20220318,000000,9.73602,9.74587,9.73602,9.74587,484.05420516642,0
+ESBA.US,D,20220321,000000,9.54799,9.54879,9.37141,9.45045,5495.0807567635,0
+ESBA.US,D,20220322,000000,9.45025,9.52908,9.29258,9.52908,7233.4137828643,0
+ESBA.US,D,20220323,000000,9.49951,9.5685,9.36156,9.46995,16682.111276165,0
+ESBA.US,D,20220324,000000,9.20389,9.46995,9.20389,9.46995,2600.9034126657,0
+ESBA.US,D,20220325,000000,9.5345,9.64733,9.45025,9.4798,2620.1843977772,0
+ESBA.US,D,20220329,000000,9.84442,9.85427,9.5685,9.85427,6734.1377473467,0
+ESBA.US,D,20220330,000000,9.73602,9.76558,9.51922,9.76558,3343.7287338016,0
+ESBA.US,D,20220331,000000,9.85427,9.85427,9.64239,9.64239,2126.9970944001,0
+ESBA.US,D,20220401,000000,9.69897,9.69897,9.57835,9.60791,2485.217501997,0
+ESBA.US,D,20220404,000000,9.36156,9.36156,9.36156,9.36156,527.69011883971,0
+ESBA.US,D,20220405,000000,8.96739,8.9799,8.82942,8.82942,2638.4505941986,0
+ESBA.US,D,20220406,000000,8.71729,8.74074,8.64219,8.74074,3857.2118109803,0
+ESBA.US,D,20220407,000000,8.71118,8.71118,8.43526,8.43526,739.78095506567,0
+ESBA.US,D,20220408,000000,8.4254,8.4254,8.40569,8.4254,860.54080918475,0
+ESBA.US,D,20220411,000000,8.52276,8.53734,8.44511,8.44511,3437.0892932886,0
+ESBA.US,D,20220412,000000,8.6283,8.6283,8.4254,8.4254,3321.4033826199,0
+ESBA.US,D,20220413,000000,8.58306,8.60277,8.57321,8.58306,6124.2497446109,0
+ESBA.US,D,20220414,000000,8.57321,8.64249,8.48452,8.58306,20248.078733093,0
+ESBA.US,D,20220418,000000,8.54661,8.54661,8.36627,8.36627,496.23166944734,0
+ESBA.US,D,20220419,000000,8.52395,8.66959,8.51408,8.64564,2643.524537649,0
+ESBA.US,D,20220422,000000,8.53627,8.53627,8.37613,8.37613,5663.5356793162,0
+ESBA.US,D,20220425,000000,8.37613,8.43526,8.26665,8.43526,3296.033665368,0
+ESBA.US,D,20220426,000000,8.33671,8.33671,8.33671,8.33671,210.06125884581,0
+ESBA.US,D,20220429,000000,8.08049,8.56828,8.08049,8.21846,11620.345290065,0
+ESBA.US,D,20220502,000000,8.19875,8.38105,8.07065,8.26773,5886.789191133,0
+ESBA.US,D,20220503,000000,8.28744,8.57321,8.28744,8.4254,4467.0998137162,0
+ESBA.US,D,20220504,000000,8.57321,8.66191,8.57321,8.66191,3105.2533916337,0
+ESBA.US,D,20220505,000000,8.60238,8.60238,8.18397,8.27759,9969.2840913101,0
+ESBA.US,D,20220506,000000,8.55351,8.55351,8.01152,8.09035,1016.8182674565,0
+ESBA.US,D,20220510,000000,7.2823,7.67647,7.2823,7.67647,1387.2161393344,0
+ESBA.US,D,20220511,000000,7.46924,7.80458,7.25274,7.25274,11023.649540299,0
+ESBA.US,D,20220512,000000,7.27245,7.75532,7.27245,7.75532,779.35771397865,0
+ESBA.US,D,20220513,000000,7.38084,7.43997,7.36115,7.43997,398.81195520001,0
+ESBA.US,D,20220516,000000,7.86371,7.9721,7.53546,7.9721,2431.433701423,0
+ESBA.US,D,20220517,000000,8.02137,8.02137,7.83414,7.87355,1828.6492195176,0
+ESBA.US,D,20220520,000000,7.68632,7.68632,7.3907,7.3907,5484.9328698628,0
+ESBA.US,D,20220523,000000,7.58858,7.66663,7.19361,7.66663,7511.4658839453,0
+ESBA.US,D,20220524,000000,7.47939,7.48924,7.47939,7.48924,1067.5577019604,0
+ESBA.US,D,20220525,000000,7.78486,7.79473,7.3907,7.3907,1268.4858625954,0
+ESBA.US,D,20220527,000000,8.01743,8.1141,7.83414,8.02137,4416.3603792123,0
+ESBA.US,D,20220531,000000,7.63706,7.88341,7.63706,7.7627,2210.2097669863,0
+ESBA.US,D,20220601,000000,7.24969,7.68632,7.16406,7.52372,15488.719776636,0
+ESBA.US,D,20220602,000000,7.52866,7.78486,7.52866,7.58286,3252.3977516947,0
+ESBA.US,D,20220603,000000,7.12227,7.48924,7.0458,7.19361,9736.8974812827,0
+ESBA.US,D,20220606,000000,7.20347,7.80458,7.19361,7.21333,8900.7116006598,0
+ESBA.US,D,20220607,000000,7.14435,7.83414,7.14435,7.83414,34993.973188594,0
+ESBA.US,D,20220608,000000,7.70604,7.72575,7.17391,7.29215,48805.247260533,0
+ESBA.US,D,20220609,000000,7.20347,7.48924,7.19361,7.37099,7563.2201071392,0
+ESBA.US,D,20220614,000000,6.39578,6.6829,6.13837,6.43539,44137.753135836,0
+ESBA.US,D,20220615,000000,6.43539,6.93041,6.30173,6.93041,21381.544111593,0
+ESBA.US,D,20220622,000000,6.57162,6.57162,6.57162,6.57162,533.30130336441,0
+ESBA.US,D,20220623,000000,6.98982,6.98982,6.60369,6.60369,989.83954033546,0
+ESBA.US,D,20220627,000000,6.54429,7.27694,6.54429,6.93041,20102.833031936,0
+ESBA.US,D,20220628,000000,7.26703,7.26703,6.47499,6.6235,23820.791550277,0
+ESBA.US,D,20220629,000000,6.6433,6.93041,6.5839,6.5839,10033.74080989,0
+ESBA.US,D,20220630,000000,7.06903,7.45515,6.55419,7.02942,3960.3682016891,0
+ESBA.US,D,20220701,000000,7.11962,7.11962,7.09872,7.09872,560.572392741,0
+ESBA.US,D,20220705,000000,7.09872,7.10862,7.09872,7.10862,361.59444432663,0
+ESBA.US,D,20220706,000000,6.73241,7.19773,6.6532,7.07893,62243.736401196,0
+ESBA.US,D,20220707,000000,7.12843,7.17793,7.12843,7.17793,1125.1849468711,0
+ESBA.US,D,20220708,000000,6.97002,6.97992,6.97002,6.97992,6881.404886026,0
+ESBA.US,D,20220711,000000,6.72745,6.87101,6.41559,6.75221,75788.377458236,0
+ESBA.US,D,20220712,000000,6.88091,7.06903,6.59043,6.93041,5370.3845264935,0
+ESBA.US,D,20220713,000000,6.83141,6.83141,6.83141,6.83141,2131.1851327631,0
+ESBA.US,D,20220714,000000,7.08882,7.16803,7.08882,7.16803,840.35356893786,0
+ESBA.US,D,20220718,000000,7.44525,7.47495,7.12843,7.22744,18739.278563106,0
+ESBA.US,D,20220719,000000,7.43534,7.55416,7.17793,7.55416,27928.625642669,0
+ESBA.US,D,20220720,000000,7.52445,7.66306,7.42544,7.66306,7141.9952956245,0
+ESBA.US,D,20220721,000000,7.37594,7.42544,7.23734,7.42544,1636.2653625953,0
+ESBA.US,D,20220722,000000,7.42544,7.42544,7.17793,7.42544,9087.3330044878,0
+ESBA.US,D,20220725,000000,7.61356,7.62346,7.57395,7.62286,545.42178753178,0
+ESBA.US,D,20220726,000000,7.23882,7.23882,7.23882,7.23882,310.08238661529,0
+ESBA.US,D,20220727,000000,7.63336,7.68286,7.59375,7.68286,446.43783349824,0
+ESBA.US,D,20220728,000000,7.75216,8.05908,7.52455,8.05908,1215.0785377791,0
+ESBA.US,D,20220729,000000,8.12839,8.4056,8.12839,8.4056,1751.4099621854,0
+ESBA.US,D,20220801,000000,8.4056,8.4056,8.05413,8.05413,646.42582225989,0
+ESBA.US,D,20220802,000000,8.02938,8.04919,8.02938,8.04919,235.33940091649,0
+ESBA.US,D,20220803,000000,7.59375,7.88088,7.52445,7.72247,11201.347451347,0
+ESBA.US,D,20220804,000000,7.53435,7.80167,7.53435,7.80167,1264.5705147959,0
+ESBA.US,D,20220808,000000,7.84127,7.92047,7.84127,7.92047,884.79534421822,0
+ESBA.US,D,20220810,000000,7.96008,7.96008,7.74226,7.74226,486.83944738948,0
+ESBA.US,D,20220811,000000,7.74226,8.00958,7.70266,7.92047,9859.0038298106,0
+ESBA.US,D,20220812,000000,7.92047,8.05908,7.62841,7.92047,60418.59349366,0
+ESBA.US,D,20220815,000000,7.82147,7.92047,7.82147,7.92047,28786.149897511,0
+ESBA.US,D,20220816,000000,7.57395,8.05908,7.42544,8.05908,18063.561570775,0
+ESBA.US,D,20220818,000000,7.88088,7.96008,7.80167,7.84127,1354.4641057039,0
+ESBA.US,D,20220823,000000,7.08882,7.09872,6.89081,7.08388,7828.8227317756,0
+ESBA.US,D,20220824,000000,7.39575,7.41554,7.33634,7.33634,416.1366230798,0
+ESBA.US,D,20220825,000000,7.33634,7.33634,7.33634,7.33634,1923.1168212232,0
+ESBA.US,D,20220826,000000,7.24724,7.33634,7.15813,7.15813,1978.6690403236,0
+ESBA.US,D,20220829,000000,6.92052,6.92052,6.92052,6.92052,2435.2072772947,0
+ESBA.US,D,20220830,000000,6.86399,6.93041,6.86399,6.93041,19231.168212232,0
+ESBA.US,D,20220901,000000,6.85121,6.85121,6.6928,6.6928,549.46194892091,0
+ESBA.US,D,20220902,000000,7.00962,7.00962,6.7225,6.7225,469.6687614857,0
+ESBA.US,D,20220906,000000,6.6631,6.87101,6.61359,6.6928,5963.2782103475,0
+ESBA.US,D,20220908,000000,6.93041,7.17793,6.85131,7.16803,9451.9575698563,0
+ESBA.US,D,20220909,000000,7.19773,7.33634,7.08882,7.27694,7329.8628002188,0
+ESBA.US,D,20220912,000000,7.34624,7.42544,7.05299,7.35614,20445.236709663,0
+ESBA.US,D,20220913,000000,7.12843,7.22644,7.12843,7.19179,711.06840448588,0
+ESBA.US,D,20220915,000000,7.31217,7.31217,7.20274,7.20274,692.5646711009,0
+ESBA.US,D,20220916,000000,6.91423,7.36191,6.91423,7.36191,5632.9933481124,0
+ESBA.US,D,20220921,000000,7.23258,7.23258,7.23258,7.23258,571.9438285289,0
+ESBA.US,D,20220922,000000,6.65557,6.94407,6.63567,6.94407,2202.3355506271,0
+ESBA.US,D,20220927,000000,6.71526,6.71526,6.46654,6.46654,14444.345897997,0
+ESBA.US,D,20220928,000000,6.73515,6.80479,6.39173,6.63567,13404.996304502,0
+ESBA.US,D,20220929,000000,6.36706,6.40685,6.26757,6.40685,446.2971175164,0
+ESBA.US,D,20220930,000000,6.52624,6.55369,6.36706,6.36706,1257.4722838131,0
+ESBA.US,D,20221003,000000,6.40685,6.68541,6.40685,6.46654,589.0317812266,0
+ESBA.US,D,20221005,000000,6.38696,6.60582,6.38696,6.60582,375.9349593494,0
+ESBA.US,D,20221011,000000,6.00891,6.51629,5.92932,6.12829,5791.8107908322,0
+ESBA.US,D,20221012,000000,6.0885,6.35572,6.0885,6.21783,1076.5410199551,0
+ESBA.US,D,20221013,000000,6.24768,7.23258,6.20788,6.60582,26330.524759779,0
+ESBA.US,D,20221014,000000,7.04356,7.04356,6.32726,6.56603,6982.9416112307,0
+ESBA.US,D,20221017,000000,6.66551,6.94407,6.66551,6.81474,1401.2121212114,0
+ESBA.US,D,20221018,000000,6.765,6.84459,6.54116,6.66551,8979.2165557973,0
+ESBA.US,D,20221019,000000,6.53618,6.65557,6.48644,6.65557,1162.9859571317,0
+ESBA.US,D,20221021,000000,6.66721,6.66721,6.66721,6.66721,543.7989652621,0
+ESBA.US,D,20221024,000000,6.54613,6.89433,6.0686,6.89433,20872.431633396,0
+ESBA.US,D,20221025,000000,6.97392,7.06346,6.84459,7.05351,8511.8107908308,0
+ESBA.US,D,20221026,000000,7.04356,7.15299,6.63567,6.89433,13712.57945306,0
+ESBA.US,D,20221027,000000,6.81474,6.81474,6.81474,6.81474,276.4227642275,0
+ESBA.US,D,20221028,000000,6.84847,7.10325,6.84847,7.08335,8199.2017738317,0
+ESBA.US,D,20221031,000000,7.21268,7.28232,7.21268,7.28232,4030.746489281,0
+ESBA.US,D,20221101,000000,7.30222,7.30222,6.96397,6.96397,215.1071692534,0
+ESBA.US,D,20221103,000000,6.96397,7.21268,6.69546,6.96397,2142.0251293411,0
+ESBA.US,D,20221104,000000,7.16294,7.16294,7.06843,7.06843,854.397634885,0
+ESBA.US,D,20221107,000000,7.21268,7.25248,6.82698,7.14304,2763.2224685869,0
+ESBA.US,D,20221108,000000,7.16294,7.21716,6.98387,7.15299,2133.9837398363,0
+ESBA.US,D,20221109,000000,7.06445,7.16294,7.06445,7.16294,906.6666666662,0
+ESBA.US,D,20221110,000000,7.16294,7.4614,7.16294,7.4614,20218.063562443,0
+ESBA.US,D,20221114,000000,7.37186,7.41165,7.36191,7.36191,1001.1529933476,0
+ESBA.US,D,20221115,000000,7.21268,7.4614,7.20274,7.41165,6738.6844050224,0
+ESBA.US,D,20221117,000000,7.85934,7.85934,7.52248,7.52248,457.3540280855,0
+ESBA.US,D,20221118,000000,7.8096,7.8096,7.45642,7.45642,827.2579453063,0
+ESBA.US,D,20221121,000000,7.43155,7.43155,7.08335,7.16294,10116.067997038,0
+ESBA.US,D,20221122,000000,7.82263,7.82263,7.23258,7.23258,838.3148558754,0
+ESBA.US,D,20221123,000000,7.52606,7.52606,7.52606,7.52606,164.8484848484,0
+ESBA.US,D,20221128,000000,7.36191,7.8096,7.36191,7.79965,3129.1056910553,0
+ESBA.US,D,20221130,000000,7.28232,7.61063,7.25248,7.59073,12306.341463408,0
+ESBA.US,D,20221201,000000,7.40171,7.66037,7.34201,7.49124,7648.3665927529,0
+ESBA.US,D,20221205,000000,7.32212,7.32212,6.83464,7.03361,6781.9068736107,0
+ESBA.US,D,20221206,000000,6.56603,6.70531,6.56603,6.70531,655.3732446412,0
+ESBA.US,D,20221208,000000,6.64562,7.17289,6.44665,6.72521,12239.999999994,0
+ESBA.US,D,20221209,000000,6.18799,6.83096,6.18799,6.765,12561.655580186,0
+ESBA.US,D,20221212,000000,6.50634,6.765,6.36686,6.61378,45845.971914241,0
+ESBA.US,D,20221213,000000,6.96397,7.06346,6.40695,6.86449,5728.4848484819,0
+ESBA.US,D,20221214,000000,6.96397,7.1132,6.57598,6.77495,8847.5388026562,0
+ESBA.US,D,20221215,000000,6.64044,6.89931,6.36716,6.765,13001.921655574,0
+ESBA.US,D,20221216,000000,6.75,6.8,6.1315,6.2,2736,0
+ESBA.US,D,20221219,000000,6.6,6.76,6.4295,6.64,3030,0
+ESBA.US,D,20221220,000000,6.75,6.8,6.3361,6.79,18465,0
+ESBA.US,D,20221221,000000,6.37,6.92,6.3601,6.79,15429,0
+ESBA.US,D,20221222,000000,6.2235,6.7,6.2235,6.7,13268,0
+ESBA.US,D,20221223,000000,6.08,6.7,6.08,6.7,17642,0
+ESBA.US,D,20221227,000000,6.65,6.83,6.54,6.74,110935,0
+ESBA.US,D,20221228,000000,6.67,7.08,6.2741,6.6,33651,0
+ESBA.US,D,20221229,000000,6.6,6.7,6.2,6.5,14784,0
+ESBA.US,D,20221230,000000,6.12,6.6524,6.12,6.53,39496,0
+ESBA.US,D,20230103,000000,6.735,6.735,6.28,6.54,2488,0
+ESBA.US,D,20230105,000000,6.2481,6.2481,6.2481,6.2481,528,0
+ESBA.US,D,20230109,000000,6.52,6.675,6.5,6.51,4111,0
+ESBA.US,D,20230110,000000,6.48,6.82,6.41,6.6039,55147,0
+ESBA.US,D,20230111,000000,6.91,7.09,6.7,6.7,6565,0
+ESBA.US,D,20230112,000000,7,7,7,7,775,0
+ESBA.US,D,20230113,000000,6.73,7.34,6.73,7.34,3576,0
+ESBA.US,D,20230117,000000,7.115,7.17,6.62,6.62,1546,0
+ESBA.US,D,20230118,000000,7.27,7.275,6.96,6.96,3960,0
+ESBA.US,D,20230119,000000,7.11,7.12,7.11,7.12,2408,0
+ESBA.US,D,20230120,000000,6.96,7.24,6.83,7.24,15330,0
+ESBA.US,D,20230123,000000,7.3,7.3,7.3,7.3,2357,0
+ESBA.US,D,20230124,000000,7.04,7.53,7.04,7.43,50213,0
+ESBA.US,D,20230125,000000,7.2773,7.2773,7.2773,7.2773,679,0
+ESBA.US,D,20230126,000000,7,7,7,7,1735,0
+ESBA.US,D,20230127,000000,7.49,7.49,7.49,7.49,188,0
+ESBA.US,D,20230130,000000,7.89,8,7.89,7.9,35616,0
+ESBA.US,D,20230131,000000,8.14,8.24,8.14,8.24,231,0
+ESBA.US,D,20230201,000000,8.24,8.24,7.72,7.72,3246,0
+ESBA.US,D,20230202,000000,7.75,8.44,7.75,8.02,13021,0
+ESBA.US,D,20230203,000000,7.84,7.84,7.84,7.84,651,0
+ESBA.US,D,20230206,000000,7.6,7.6,7.56,7.56,1010,0
+ESBA.US,D,20230207,000000,7.56,7.6,7.56,7.6,1003,0
+ESBA.US,D,20230208,000000,7.36,7.36,7.36,7.36,608,0
+ESBA.US,D,20230209,000000,7.36,7.84,7.28,7.29,9186,0
+ESBA.US,D,20230210,000000,7.07,7.6464,7.07,7.36,1937,0
+ESBA.US,D,20230215,000000,7.12,7.6,7.12,7.42,3111,0
+ESBA.US,D,20230217,000000,7.79,7.8,7.5,7.5,2976,0
+ESBA.US,D,20230221,000000,7.7,7.72,7.4843,7.4843,5441,0
+ESBA.US,D,20230222,000000,7.59,7.65,7.59,7.65,3752,0
+ESBA.US,D,20230223,000000,7.6548,7.6548,7.08,7.08,13973,0
+ESBA.US,D,20230224,000000,7.36,7.5797,7.255,7.45,3214,0
+ESBA.US,D,20230227,000000,7.4,7.45,7.4,7.45,1345,0
+ESBA.US,D,20230228,000000,6.93,6.93,6.85,6.85,6023,0
+ESBA.US,D,20230301,000000,7.33,7.33,6.88,6.92,6728,0
+ESBA.US,D,20230302,000000,7.08,7.56,7.08,7.27,2485,0
+ESBA.US,D,20230303,000000,7.15,7.65,6.45,7.405,24161,0
+ESBA.US,D,20230306,000000,7.64,7.85,7.48,7.85,15034,0
+ESBA.US,D,20230307,000000,7.4,7.75,7.36,7.36,2053,0
+ESBA.US,D,20230308,000000,7.32,7.85,7.32,7.45,8092,0
+ESBA.US,D,20230309,000000,7.23,7.6097,7.23,7.44,2826,0
+ESBA.US,D,20230315,000000,6.2,6.2831,6.04,6.08,11214,0
+ESBA.US,D,20230316,000000,6.08,6.57,6.0405,6.57,4731,0
+ESBA.US,D,20230317,000000,6.22,6.25,5.63,6.25,5628,0
+ESBA.US,D,20230320,000000,6.17,6.17,5.76,5.76,1253,0
+ESBA.US,D,20230322,000000,6.17,6.17,5.935,6.17,718,0
+ESBA.US,D,20230324,000000,5.54,5.84,5.435,5.83,2116,0
+ESBA.US,D,20230327,000000,6.05,6.05,5.62,5.62,1932,0
+ESBA.US,D,20230328,000000,6.0648,6.0648,5.8,5.89,2102,0
+ESBA.US,D,20230329,000000,6.12,6.31,5.75,6.09,4827,0
+ESBA.US,D,20230330,000000,6.0757,6.47,5.8301,6.47,3696,0
+ESBA.US,D,20230331,000000,6.75,6.75,6.3324,6.48,1658,0
+ESBA.US,D,20230403,000000,6.42,6.42,6.42,6.42,495,0
+ESBA.US,D,20230404,000000,6,6,6,6,1177,0
+ESBA.US,D,20230405,000000,5.905,6.3451,5.905,5.92,1211,0
+ESBA.US,D,20230406,000000,6.05,6.05,5.92,5.92,1122,0
+ESBA.US,D,20230410,000000,5.96,6.14,5.749,6.03,10157,0
+ESBA.US,D,20230412,000000,6.23,6.23,5.64,5.7501,15738,0
+ESBA.US,D,20230413,000000,5.7678,5.7678,5.7678,5.7678,1576,0
+ESBA.US,D,20230414,000000,6.18,6.36,5.98,6,7612,0
+ESBA.US,D,20230417,000000,6,6,5.97,6,4257,0
+ESBA.US,D,20230418,000000,6,6,6,6,3579,0
+ESBA.US,D,20230419,000000,5.9423,5.9423,5.9423,5.9423,1998,0
+ESBA.US,D,20230424,000000,5.56,5.6,5.52,5.6,2562,0
+ESBA.US,D,20230426,000000,5.79,5.79,5.375,5.51,2754,0
+ESBA.US,D,20230427,000000,5.59,5.6,5.35,5.35,2004,0
+ESBA.US,D,20230428,000000,5.77,6.13,5.6601,5.75,3372,0
+ESBA.US,D,20230501,000000,5.75,5.83,5.675,5.675,2112,0
+ESBA.US,D,20230502,000000,5.67,6,5.13,5.13,22790,0
+ESBA.US,D,20230503,000000,5.28,5.75,5.17,5.35,11422,0
+ESBA.US,D,20230504,000000,5.21,5.7,5.0794,5.58,5123,0
+ESBA.US,D,20230505,000000,5.73,5.75,5.32,5.32,2125,0
+ESBA.US,D,20230508,000000,5.48,5.48,5.24,5.24,3860,0
+ESBA.US,D,20230509,000000,5.1,5.69,5.1,5.69,22929,0
+ESBA.US,D,20230510,000000,5.63,5.67,5.28,5.309,4808,0
+ESBA.US,D,20230511,000000,5.28,5.28,5.25,5.25,276,0
+ESBA.US,D,20230516,000000,5.22,5.28,5.22,5.28,901,0
+ESBA.US,D,20230518,000000,5.65,5.66,5.4056,5.4056,2474,0
+ESBA.US,D,20230519,000000,5.75,5.79,5.74,5.79,1064,0
+ESBA.US,D,20230522,000000,5.45,5.45,5.36,5.36,709,0
+ESBA.US,D,20230523,000000,5.51,6.53,5.3,6.5043,30557,0
+ESBA.US,D,20230524,000000,6.3919,6.3919,5.65,5.945,3381,0
+ESBA.US,D,20230525,000000,5.58,5.58,5.58,5.58,422,0
+ESBA.US,D,20230526,000000,5.51,5.8394,5.37,5.37,8237,0
+ESBA.US,D,20230530,000000,5.91,6,5.75,5.99,9932,0
+ESBA.US,D,20230531,000000,6.1,6.11,5.835,5.91,1338,0
+ESBA.US,D,20230601,000000,5.9,5.9,5.44,5.48,3284,0
+ESBA.US,D,20230602,000000,6.01,6.1,5.78,5.78,10739,0
+ESBA.US,D,20230605,000000,6.16,6.21,6.12,6.15,3927,0
+ESBA.US,D,20230606,000000,6.28,6.28,6.145,6.1823,3302,0
+ESBA.US,D,20230607,000000,6.6,6.95,6.2,6.95,67205,0
+ESBA.US,D,20230608,000000,7,7,7,7,493,0
+ESBA.US,D,20230612,000000,7,7,6.5,6.5,16957,0
+ESBA.US,D,20230613,000000,6.52,7,6.52,7,3347,0
+ESBA.US,D,20230614,000000,7,7,7,7,2437,0
+ESBA.US,D,20230615,000000,6.636,6.9,6.5495,6.9,1416,0
+ESBA.US,D,20230616,000000,6.71,6.71,6.53,6.53,717,0
+ESBA.US,D,20230620,000000,6.97,6.97,6.44,6.44,9549,0
+ESBA.US,D,20230621,000000,6.4997,6.7,6.45,6.56,32734,0
+ESBA.US,D,20230622,000000,6.72,6.75,6.72,6.75,690,0
+ESBA.US,D,20230623,000000,6.53,6.55,6.19,6.19,1288,0
+ESBA.US,D,20230626,000000,6.81,7.24,6.74,7.04,22257,0
+ESBA.US,D,20230627,000000,6.99,7.5,6.99,7.4,16252,0
+ESBA.US,D,20230628,000000,7.49,7.49,6.8301,6.8301,1340,0
+ESBA.US,D,20230629,000000,6.85,7.5,6.85,7.4927,16017,0
+ESBA.US,D,20230630,000000,7.55,7.6,7.35,7.35,1988,0
+ESBA.US,D,20230703,000000,7.6176,7.6176,7.6176,7.6176,463,0
+ESBA.US,D,20230705,000000,7.6,7.81,7.5,7.81,1517,0
+ESBA.US,D,20230706,000000,7.55,7.6,7.55,7.6,606,0
+ESBA.US,D,20230707,000000,7.6,8,7.58,7.95,2496,0
+ESBA.US,D,20230710,000000,7.75,7.95,7.75,7.95,1265,0
+ESBA.US,D,20230711,000000,7.98,8.12,7.8366,8.12,17493,0
+ESBA.US,D,20230712,000000,8.25,8.25,7.6888,7.6888,6828,0
+ESBA.US,D,20230713,000000,8,8.04,7.83,8.04,13307,0
+ESBA.US,D,20230714,000000,8.01,8.11,7.48,7.735,11365,0
+ESBA.US,D,20230717,000000,7.91,7.94,7.46,7.48,2112,0
+ESBA.US,D,20230718,000000,7.98,8.05,7.71,7.72,12691,0
+ESBA.US,D,20230719,000000,8.06,8.15,8.06,8.15,1551,0
+ESBA.US,D,20230721,000000,7.5611,7.5611,7.51,7.53,641,0
+ESBA.US,D,20230724,000000,7.97,7.9914,7.7233,7.97,3188,0
+ESBA.US,D,20230725,000000,7.5974,7.79,7.5974,7.79,203,0
+ESBA.US,D,20230726,000000,8.05,8.05,7.6011,7.75,7686,0
+ESBA.US,D,20230727,000000,8.05,8.75,8.05,8.14,16440,0
+ESBA.US,D,20230728,000000,8.3385,8.68,8.2878,8.2878,2505,0
+ESBA.US,D,20230731,000000,8.88,9.23,8.4,9.0334,31409,0
+ESBA.US,D,20230801,000000,9,9,9,9,582,0
+ESBA.US,D,20230803,000000,8.33,8.73,8.33,8.73,1235,0
+ESBA.US,D,20230804,000000,8.88,9.2,8.28,9.1099,11395,0
+ESBA.US,D,20230807,000000,8.617,8.617,8.617,8.617,248,0
+ESBA.US,D,20230808,000000,8.17,8.68,8.12,8.68,12737,0
+ESBA.US,D,20230810,000000,8.816,8.816,8.4,8.4,9579,0
+ESBA.US,D,20230811,000000,8.47,8.5,8.2018,8.2018,572,0
+ESBA.US,D,20230815,000000,8.23,8.23,8.23,8.23,174,0
+ESBA.US,D,20230816,000000,8.0364,8.1,8.0364,8.1,703,0
+ESBA.US,D,20230817,000000,8.14,8.15,8.14,8.15,1200,0
+ESBA.US,D,20230823,000000,8.1,8.1,8.1,8.1,502,0
+ESBA.US,D,20230824,000000,7.8801,8.336,7.8801,8.336,4594,0
+ESBA.US,D,20230825,000000,7.9,7.9,7.89,7.9,4520,0
+ESBA.US,D,20230828,000000,7.55,7.95,6.8,7.95,984,0
+ESBA.US,D,20230829,000000,8.1,8.5,8.04,8.04,2505,0
+ESBA.US,D,20230830,000000,7.56,8.6,7.03,8.6,23824,0
+ESBA.US,D,20230831,000000,8.28,8.53,8.26,8.26,3337,0
+ESBA.US,D,20230905,000000,8.6,8.6,8.3,8.45,1477,0
+ESBA.US,D,20230906,000000,8.64,8.65,8.32,8.52,5957,0
+ESBA.US,D,20230907,000000,8.7,8.9,8.7,8.72,2564,0
+ESBA.US,D,20230908,000000,8.4211,8.8,8.33,8.34,4176,0
+ESBA.US,D,20230911,000000,8.74,8.8,8.32,8.32,1990,0
+ESBA.US,D,20230912,000000,8.33,8.8,8.33,8.44,19079,0
+ESBA.US,D,20230913,000000,8.695,8.695,8.25,8.25,1052,0
+ESBA.US,D,20230914,000000,8.97,8.98,8.83,8.83,2250,0
+ESBA.US,D,20230919,000000,8.3748,8.495,8.16,8.45,7071,0
+ESBA.US,D,20230920,000000,8.29,8.3,8.05,8.06,949,0
+ESBA.US,D,20230922,000000,8,8,7.61,7.6301,15765,0
+ESBA.US,D,20230927,000000,8.38,8.38,7.24,8.02,6017,0
+ESBA.US,D,20230928,000000,7.52,8.21,7.48,8.21,1339,0
+ESBA.US,D,20230929,000000,8.52,8.52,7.7575,8,1342,0
+ESBA.US,D,20231002,000000,7.57,7.93,7.5,7.51,2873,0
+ESBA.US,D,20231003,000000,7.59,7.96,7.05,7.5,5325,0
+ESBA.US,D,20231004,000000,7.275,7.55,7.275,7.55,1743,0
+ESBA.US,D,20231006,000000,7,7.44,7,7.1,7642,0
+ESBA.US,D,20231009,000000,7.2076,7.7,7.2076,7.7,2859,0
+ESBA.US,D,20231010,000000,7.84,7.85,7.2,7.2,2162,0
+ESBA.US,D,20231011,000000,7.84,7.9,7.5,7.5,3815,0
+ESBA.US,D,20231012,000000,7.4401,7.645,7.4401,7.5,5833,0
+ESBA.US,D,20231013,000000,7.77,7.8,7.77,7.8,741,0
+ESBA.US,D,20231016,000000,7.89,7.95,7.25,7.25,13233,0
+ESBA.US,D,20231017,000000,7.03,8.4058,7.03,8.4058,3156,0
+ESBA.US,D,20231018,000000,7.7968,8,7.55,7.7,10756,0
+ESBA.US,D,20231019,000000,7.44,7.675,7.43,7.675,2891,0
+ESBA.US,D,20231023,000000,7.28,7.28,7.28,7.28,261,0
+ESBA.US,D,20231024,000000,7.3869,7.59,7.19,7.5,4420,0
+ESBA.US,D,20231025,000000,7.39,7.45,6.96,6.97,6122,0
+ESBA.US,D,20231026,000000,7.46,7.7,7.46,7.61,8715,0
+ESBA.US,D,20231027,000000,7.83,8,7.83,7.89,805,0
+ESBA.US,D,20231030,000000,7.74,8.2,7.72,8.16,12924,0
+ESBA.US,D,20231101,000000,8.1,8.27,8,8,3057,0
+ESBA.US,D,20231102,000000,8.4663,8.56,8.17,8.2,2439,0
+ESBA.US,D,20231103,000000,8.78,9.19,8.64,9.1599,43780,0
+ESBA.US,D,20231106,000000,8.91,8.92,8.3377,8.75,6771,0
+ESBA.US,D,20231107,000000,8.7,8.7,8.7,8.7,207,0
+ESBA.US,D,20231108,000000,8.67,8.67,8.67,8.67,156,0
+ESBA.US,D,20231109,000000,7.93,8.29,7.84,8.27,15350,0
+ESBA.US,D,20231110,000000,8.36,8.4,8.36,8.4,1376,0
+ESBA.US,D,20231113,000000,8.1,8.1,8.1,8.1,1220,0
+ESBA.US,D,20231114,000000,7.3,8.9,7.3,8.7,29037,0
+ESBA.US,D,20231115,000000,8.88,8.95,8.88,8.95,843,0
+ESBA.US,D,20231116,000000,8.5,8.63,8.21,8.21,5090,0
+ESBA.US,D,20231117,000000,8.72,8.8,8.34,8.37,4925,0
+ESBA.US,D,20231120,000000,8.73,8.73,8.73,8.73,168,0
+ESBA.US,D,20231121,000000,8.67,8.68,8.15,8.28,10696,0
+ESBA.US,D,20231122,000000,8.34,8.34,8.33,8.33,548,0
+ESBA.US,D,20231124,000000,8.21,8.21,8.17,8.17,522,0
+ESBA.US,D,20231127,000000,8.385,8.385,8.385,8.385,185,0
+ESBA.US,D,20231128,000000,8.53,8.71,8.31,8.6,8172,0
+ESBA.US,D,20231129,000000,8.85,9.15,8.85,9.05,7993,0
+ESBA.US,D,20231130,000000,9,9,8.66,8.81,24991,0
+ESBA.US,D,20231201,000000,9.05,9.4101,8.67,9.32,20739,0
+ESBA.US,D,20231204,000000,9.38,9.39,9.38,9.39,656,0
+ESBA.US,D,20231205,000000,8.13,9.15,8.13,9.15,2782,0
+ESBA.US,D,20231206,000000,9.42,9.49,9.15,9.47,7952,0
+ESBA.US,D,20231207,000000,8.98,8.98,8.98,8.98,542,0
+ESBA.US,D,20231208,000000,9.01,9.29,8.66,9.25,35697,0
+ESBA.US,D,20231211,000000,8.97,9.1,8.97,9.1,756,0
+ESBA.US,D,20231213,000000,8.85,9.62,8.71,9.26,20253,0
+ESBA.US,D,20231214,000000,9.73,10.1,9.33,9.67,20287,0
+ESBA.US,D,20231215,000000,9.64,9.795,9.28,9.31,13813,0
+ESBA.US,D,20231218,000000,9.43,9.6015,9.26,9.46,3066,0
+ESBA.US,D,20231219,000000,9.21,9.57,9.13,9.56,8500,0
+ESBA.US,D,20231220,000000,9.5,9.8,9.33,9.51,15970,0
+ESBA.US,D,20231221,000000,9.51,9.8152,9.51,9.6201,1043,0
+ESBA.US,D,20231222,000000,9.61,9.64,9.3027,9.3027,13079,0
+ESBA.US,D,20231226,000000,9.68,9.75,9.3601,9.655,7623,0
+ESBA.US,D,20231227,000000,10.01,10.4,9.75,9.75,846,0
+ESBA.US,D,20231228,000000,9.6,9.6,9.6,9.6,1827,0
+ESBA.US,D,20231229,000000,10.5,10.5,9.4,9.4,12719,0
+ESBA.US,D,20240102,000000,9.15,9.51,9.15,9.45,2077,0
+ESBA.US,D,20240103,000000,9.41,9.79,9.41,9.5095,3263,0
+ESBA.US,D,20240104,000000,9.25,9.25,9.25,9.25,519,0
+ESBA.US,D,20240105,000000,9.51,9.51,9.51,9.51,1105,0
+ESBA.US,D,20240108,000000,9.56,9.77,9.56,9.75,3891,0
+ESBA.US,D,20240109,000000,9.7,9.95,9.5,9.94,4656,0
+ESBA.US,D,20240110,000000,10,10.1,9.59,9.8093,59784,0
+ESBA.US,D,20240111,000000,9.5758,9.82,9.5758,9.72,14299,0
+ESBA.US,D,20240112,000000,9.7201,10.0985,9.7201,10.0985,201390,0
+ESBA.US,D,20240116,000000,10,10,9.7237,9.7237,2294,0
+ESBA.US,D,20240117,000000,9.92,9.92,9.92,9.92,316,0
+ESBA.US,D,20240118,000000,9.62,9.81,9.53,9.79,4970,0
+ESBA.US,D,20240122,000000,10.09,10.1,10,10,1997,0
+ESBA.US,D,20240123,000000,10.17,10.2,9.57,9.85,6907,0
+ESBA.US,D,20240124,000000,10.12,10.14,9.5401,9.5401,3002,0
+ESBA.US,D,20240125,000000,9.8176,10.2,9.8176,10.05,3103,0
+ESBA.US,D,20240126,000000,10,10,10,10,2223,0
+ESBA.US,D,20240129,000000,10,10,9.8826,9.8826,2606,0
+ESBA.US,D,20240201,000000,9.3,9.795,9.3,9.58,3083,0
+ESBA.US,D,20240207,000000,9.42,9.42,9.13,9.17,14988,0
+ESBA.US,D,20240208,000000,10.06,10.06,10.06,10.06,500,0
+ESBA.US,D,20240212,000000,9.52,10,9.52,10,8529,0
+ESBA.US,D,20240214,000000,9.5,9.5,9.5,9.5,1000,0
+ESBA.US,D,20240215,000000,9.4,10,9.4,10,54630,0
+ESBA.US,D,20240216,000000,9.99,10,9.99,10,900,0
+ESBA.US,D,20240221,000000,10.1,10.1,10.1,10.1,110,0
+ESBA.US,D,20240222,000000,9.9,9.98,9.89,9.98,627,0
+ESBA.US,D,20240223,000000,10,10.12,10,10.05,7422,0
+ESBA.US,D,20240226,000000,9.72,10,9.72,9.82,39070,0
+ESBA.US,D,20240229,000000,10,10,9.6501,9.8,5685,0
+ESBA.US,D,20240301,000000,9.7513,9.7513,9.7513,9.7513,231,0
+ESBA.US,D,20240304,000000,9.5,9.5,9.5,9.5,1063,0
+ESBA.US,D,20240305,000000,9.5,9.5,9.5,9.5,133,0
+ESBA.US,D,20240306,000000,9.4,9.4,9.4,9.4,661,0
+ESBA.US,D,20240308,000000,9.45,9.45,9.45,9.45,1306,0
+ESBA.US,D,20240311,000000,9.45,9.8,9.45,9.6,8835,0
+ESBA.US,D,20240313,000000,9.6202,9.6202,9.6202,9.6202,2345,0
+ESBA.US,D,20240314,000000,9.35,9.35,9.35,9.35,589,0
+ESBA.US,D,20240315,000000,9.785,9.785,9.3411,9.3411,631,0
+ESBA.US,D,20240318,000000,9.4,9.74,9.4,9.55,10423,0
+ESBA.US,D,20240319,000000,9.43,9.6,9.43,9.6,595,0
+ESBA.US,D,20240320,000000,9.35,9.6,9.35,9.6,1939,0
+ESBA.US,D,20240321,000000,9.55,9.98,9.55,9.98,864,0
+ESBA.US,D,20240325,000000,9.52,9.7165,9.4301,9.6527,5587,0
+ESBA.US,D,20240326,000000,10.2,10.2,9.94,9.94,867,0
+ESBA.US,D,20240327,000000,9.92,10,9.5574,9.75,14812,0
+ESBA.US,D,20240328,000000,10.25,10.25,9.97,9.97,43727,0
+ESBA.US,D,20240401,000000,10,10,9.6982,9.7085,4932,0
+ESBA.US,D,20240402,000000,9.65,9.65,9.65,9.65,187,0
+ESBA.US,D,20240404,000000,9.75,9.75,9.515,9.75,3113,0
+ESBA.US,D,20240409,000000,9.85,9.98,9.4001,9.98,15445,0
+ESBA.US,D,20240410,000000,9.41,9.6501,9.01,9.14,1962,0
+ESBA.US,D,20240411,000000,9.372,9.52,9.15,9.15,987,0
+ESBA.US,D,20240412,000000,9.3278,9.3278,9.05,9.05,606,0
+ESBA.US,D,20240415,000000,9,9.2189,9,9.2189,2843,0
+ESBA.US,D,20240416,000000,9.04,9.04,8.77,8.77,6624,0
+ESBA.US,D,20240417,000000,8.85,8.85,8.76,8.8,14725,0
+ESBA.US,D,20240418,000000,9.04,9.375,8.71,8.71,12635,0
+ESBA.US,D,20240419,000000,9.13,9.15,8.86,9.06,14525,0
+ESBA.US,D,20240422,000000,9.06,9.2376,9.06,9.2376,24970,0
+ESBA.US,D,20240423,000000,9.35,9.35,9.35,9.35,252,0
+ESBA.US,D,20240424,000000,9.34,9.35,9.34,9.34,8177,0
+ESBA.US,D,20240425,000000,8.8792,8.8792,8.8792,8.8792,575,0
+ESBA.US,D,20240426,000000,8.8,9.01,8.8,9.01,2931,0
+ESBA.US,D,20240429,000000,9.32,9.33,8.8401,9.1,5513,0
+ESBA.US,D,20240430,000000,9.01,9.01,8.91,9,9451,0
+ESBA.US,D,20240501,000000,9.19,9.33,9.15,9.33,4300,0
+ESBA.US,D,20240502,000000,8.894,8.894,8.894,8.894,5688,0
+ESBA.US,D,20240503,000000,9.34,9.35,9.34,9.35,1201,0
+ESBA.US,D,20240506,000000,9.1,9.1,9.01,9.01,600,0
+ESBA.US,D,20240507,000000,9.4,9.43,9.2,9.2,1054,0
+ESBA.US,D,20240508,000000,8.958,9.35,8.958,9.25,4286,0
+ESBA.US,D,20240509,000000,9.45,9.5,9,9.43,12998,0
+ESBA.US,D,20240510,000000,9.4,9.4,8.99,9.28,9957,0
+ESBA.US,D,20240513,000000,9.25,9.3782,9.25,9.3782,1503,0
+ESBA.US,D,20240514,000000,9.6,9.85,9.6,9.75,1220,0
+ESBA.US,D,20240515,000000,9.74,9.75,9.56,9.56,4385,0
+ESBA.US,D,20240516,000000,9.5,9.5,9.5,9.5,621,0
+ESBA.US,D,20240520,000000,9.29,9.31,9.29,9.31,1446,0
+ESBA.US,D,20240521,000000,9.01,9.4,8.86,8.8601,3102,0
+ESBA.US,D,20240522,000000,9.025,9.25,9.01,9.25,14942,0
+ESBA.US,D,20240528,000000,8.7,8.8,7.85,8.8,6538,0
+ESBA.US,D,20240529,000000,8.3201,8.55,8.3201,8.55,500,0
+ESBA.US,D,20240530,000000,8.61,9.12,8.56,9.07,952,0
+ESBA.US,D,20240531,000000,9.1,9.4,9,9.25,24417,0
+ESBA.US,D,20240603,000000,9.48,9.5,9.48,9.5,4322,0
+ESBA.US,D,20240604,000000,8.98,9.12,8.98,9.06,8724,0
+ESBA.US,D,20240605,000000,9.31,9.32,9.06,9.06,2498,0
+ESBA.US,D,20240606,000000,9.06,9.24,9.01,9.24,1300,0
+ESBA.US,D,20240607,000000,8.96,8.96,8.935,8.9594,3622,0
+ESBA.US,D,20240610,000000,8.86,9.01,8.6,8.77,10230,0
+ESBA.US,D,20240612,000000,9.36,9.6,9.3,9.4,17894,0
+ESBA.US,D,20240613,000000,9.05,9.4,9.05,9.2,12221,0
+ESBA.US,D,20240617,000000,9.15,9.1994,8.86,9.02,4714,0
+ESBA.US,D,20240618,000000,8.95,9.05,8.935,8.935,1722,0
+ESBA.US,D,20240620,000000,8.91,9.11,8.87,8.94,59711,0
+ESBA.US,D,20240621,000000,8.96,8.96,8.65,8.91,3486,0
+ESBA.US,D,20240625,000000,8.8966,8.99,8.76,8.76,2629,0
+ESBA.US,D,20240626,000000,8.91,8.91,8.5601,8.8353,4827,0
+ESBA.US,D,20240627,000000,9.13,9.13,8.6145,8.9094,6889,0
+ESBA.US,D,20240628,000000,9.4,9.4,8.9,9.115,3534,0
+ESBA.US,D,20240701,000000,9.11,9.11,8.9758,9,2135,0
+ESBA.US,D,20240702,000000,9.22,9.22,9.0001,9.0001,13019,0
+ESBA.US,D,20240703,000000,9.37,9.37,9.37,9.37,255,0
+ESBA.US,D,20240705,000000,9.01,9.1,8.87,9.1,4675,0
+ESBA.US,D,20240708,000000,8.88,9.44,8.88,9.3,12100,0
+ESBA.US,D,20240709,000000,9.3,9.56,9.3,9.56,7797,0
+ESBA.US,D,20240710,000000,9.49,9.6,9.13,9.6,22792,0
+ESBA.US,D,20240711,000000,9.21,10.05,9.21,10.0017,33220,0
+ESBA.US,D,20240712,000000,9.99,10.5,9.99,10.23,36550,0
+ESBA.US,D,20240715,000000,10.01,10.5,10.01,10.4,17934,0
+ESBA.US,D,20240716,000000,10.49,10.67,10.2276,10.67,5502,0
+ESBA.US,D,20240717,000000,10.51,10.52,10.39,10.4,33237,0
+ESBA.US,D,20240718,000000,10.45,10.52,10.21,10.31,11825,0
+ESBA.US,D,20240719,000000,10.5,10.51,10.465,10.465,1492,0
+ESBA.US,D,20240722,000000,10.5391,10.91,10.5391,10.56,19331,0
+ESBA.US,D,20240723,000000,10.65,11.24,10.65,10.8,32248,0
+ESBA.US,D,20240724,000000,10.7,11.07,10.7,10.76,7155,0
+ESBA.US,D,20240725,000000,10.45,10.45,10.22,10.4,3291,0
+ESBA.US,D,20240726,000000,10.26,10.66,10.26,10.49,1967,0
+ESBA.US,D,20240729,000000,10.64,10.64,10.46,10.46,400,0
+ESBA.US,D,20240730,000000,10.285,10.68,10.285,10.445,6406,0
+ESBA.US,D,20240731,000000,10.84,11.03,10.63,10.86,6929,0
+ESBA.US,D,20240801,000000,10.56,10.56,10.2246,10.2246,824,0
+ESBA.US,D,20240802,000000,10.24,10.24,10.055,10.055,1850,0
+ESBA.US,D,20240805,000000,10.04,10.08,9.8884,10.05,2215,0
+ESBA.US,D,20240806,000000,10.4,10.4,10.1,10.22,1265,0
+ESBA.US,D,20240807,000000,9.99,10.25,9.99,10.25,769,0
+ESBA.US,D,20240809,000000,10.25,10.25,10.2,10.2,456,0
+ESBA.US,D,20240812,000000,10.01,10.1,9.92,10.1,1299,0
+ESBA.US,D,20240813,000000,9.9,10.25,9.9,10.135,5143,0
+ESBA.US,D,20240814,000000,9.9179,10.16,9.9179,9.96,47733,0
+ESBA.US,D,20240816,000000,10.065,10.065,10.065,10.065,209,0
+ESBA.US,D,20240819,000000,10.01,10.13,9.94,10.09,7420,0
+ESBA.US,D,20240820,000000,10.12,10.15,10.025,10.025,22022,0
+ESBA.US,D,20240821,000000,10,10.15,10,10.065,1298,0
+ESBA.US,D,20240823,000000,10.25,10.47,10.185,10.19,1762,0
+ESBA.US,D,20240826,000000,10,10.36,10,10.24,12578,0
+ESBA.US,D,20240827,000000,10.3,10.5,10.3,10.365,2118,0
+ESBA.US,D,20240828,000000,10.4,10.48,10.22,10.385,22848,0
+ESBA.US,D,20240829,000000,10.4,10.4,10.4,10.4,544,0
+ESBA.US,D,20240830,000000,10.6,10.6,10.6,10.6,579,0
+ESBA.US,D,20240903,000000,10.58,10.58,10.58,10.58,539,0
+ESBA.US,D,20240904,000000,10.4,10.54,10.4,10.48,1984,0
+ESBA.US,D,20240905,000000,10.4,10.75,10.385,10.4,4181,0
+ESBA.US,D,20240906,000000,10.2,10.2001,10.2,10.2001,6104,0
+ESBA.US,D,20240909,000000,10.07,10.07,10.03,10.03,2280,0
+ESBA.US,D,20240910,000000,10.01,10.07,9.74,10,7993,0
+ESBA.US,D,20240911,000000,9.9,9.97,9.86,9.97,7656,0
+ESBA.US,D,20240912,000000,9.78,10.02,9.78,9.97,7611,0
+ESBA.US,D,20240913,000000,10.01,10.45,10.01,10.3485,16702,0
+ESBA.US,D,20240916,000000,10.31,10.31,10.31,10.31,159,0
+ESBA.US,D,20240917,000000,10.65,10.8,10.55,10.8,5604,0
+ESBA.US,D,20240918,000000,10.6291,10.9,10.6291,10.6583,2526,0
+ESBA.US,D,20240919,000000,11.0628,11.0628,11.0628,11.0628,250,0
+ESBA.US,D,20240920,000000,11.135,11.135,10.81,10.87,5193,0
+ESBA.US,D,20240923,000000,10.66,10.81,10.66,10.68,1525,0
+ESBA.US,D,20240924,000000,11.035,11.035,10.59,10.9,1300,0
+ESBA.US,D,20240925,000000,11.01,11.01,10.7,10.98,13909,0
+ESBA.US,D,20240926,000000,10.9,10.9,10.61,10.61,1023,0
+ESBA.US,D,20240927,000000,11.5,11.5,11.045,11.45,1053,0
+ESBA.US,D,20240930,000000,11.4999,11.5,10.58,10.58,2248,0
+ESBA.US,D,20241002,000000,10.93,10.93,10.42,10.5068,935,0
+ESBA.US,D,20241003,000000,10.51,10.51,10.36,10.47,1001,0
+ESBA.US,D,20241007,000000,10.5034,10.69,10.355,10.69,4173,0
+ESBA.US,D,20241009,000000,10.9,10.9,10.82,10.82,208,0
+ESBA.US,D,20241010,000000,10.75,10.81,10.53,10.75,6006,0
+ESBA.US,D,20241011,000000,11.035,11.29,10.8,11.29,2580,0
+ESBA.US,D,20241014,000000,10.7,10.85,10.7,10.85,201,0
+ESBA.US,D,20241015,000000,10.95,11.37,10.95,11.1,10346,0
+ESBA.US,D,20241017,000000,11.05,11.36,11.05,11.25,20564,0
+ESBA.US,D,20241018,000000,11.2,11.245,10.98,11,31477,0
+ESBA.US,D,20241023,000000,10.75,10.75,10.75,10.75,1057,0
+ESBA.US,D,20241024,000000,10.8,10.9,10.515,10.515,8310,0
+ESBA.US,D,20241025,000000,10.85,10.85,10.85,10.85,2003,0
+ESBA.US,D,20241028,000000,10.95,10.95,10.66,10.66,1546,0
+ESBA.US,D,20241029,000000,10.5,10.92,10.5,10.92,703,0
+ESBA.US,D,20241030,000000,10.65,10.65,10.47,10.57,1015,0
+ESBA.US,D,20241031,000000,10.55,10.6104,10.5,10.6,7257,0
+ESBA.US,D,20241101,000000,10.33,10.33,10.33,10.33,141,0
+ESBA.US,D,20241106,000000,10.7,10.94,10.45,10.94,19325,0
+ESBA.US,D,20241107,000000,10.655,10.9,10.46,10.73,6042,0
+ESBA.US,D,20241108,000000,10.6,10.99,10.555,10.555,606,0
+ESBA.US,D,20241111,000000,10.65,10.75,10.65,10.75,731,0
+ESBA.US,D,20241112,000000,10.7,10.7,10.5,10.5,431,0
+ESBA.US,D,20241113,000000,10.5,10.5,10.3201,10.3201,927,0
+ESBA.US,D,20241114,000000,10.3,10.4865,10.3,10.4865,1180,0
+ESBA.US,D,20241115,000000,10.31,10.31,10.31,10.31,268,0
+ESBA.US,D,20241118,000000,10.2201,10.5,10.17,10.17,1520,0
+ESBA.US,D,20241119,000000,10.49,10.775,10.4,10.5501,6312,0
+ESBA.US,D,20241120,000000,10.52,11,10.44,10.515,29603,0
+ESBA.US,D,20241121,000000,11.25,11.25,10.4801,10.75,13641,0
+ESBA.US,D,20241122,000000,10.65,11.01,10.5461,10.91,2001,0
+ESBA.US,D,20241125,000000,10.95,11.0469,10.95,11.015,1156,0
+ESBA.US,D,20241126,000000,10.95,11.15,10.57,10.825,19564,0
+ESBA.US,D,20241127,000000,11.23,11.25,10.77,11.11,6771,0
+ESBA.US,D,20241203,000000,10.75,10.85,10.52,10.54,3389,0
+ESBA.US,D,20241204,000000,10.75,11.125,10.643,10.643,15249,0
+ESBA.US,D,20241205,000000,10.66,10.68,10.6501,10.6501,4308,0
+ESBA.US,D,20241209,000000,11.16,11.28,11.01,11.1,1954,0
+ESBA.US,D,20241210,000000,11.11,11.11,11.11,11.11,136,0
+ESBA.US,D,20241211,000000,11.01,11.01,10.74,10.88,74647,0
+ESBA.US,D,20241212,000000,11.09,11.14,11.09,11.14,14945,0
+ESBA.US,D,20241213,000000,11.06,11.06,11.06,11.06,201,0
+ESBA.US,D,20241216,000000,11.05,11.1,10.8,11,11041,0
+ESBA.US,D,20241217,000000,10.99,11.05,10.885,10.905,7499,0
+ESBA.US,D,20241218,000000,10.82,11.165,10.65,10.84,54209,0
+ESBA.US,D,20241219,000000,10.5,10.5,9.99,10.06,7326,0
+ESBA.US,D,20241220,000000,9.84,10.26,9.84,10.02,17802,0
+ESBA.US,D,20241223,000000,9.91,10.185,9.8,9.9,28283,0
+ESBA.US,D,20241224,000000,10,10.1,9.78,10.1,8147,0
+ESBA.US,D,20241226,000000,9.9473,10.2,9.6,10.175,9995,0
+ESBA.US,D,20241227,000000,9.94,10.045,9.94,10.045,1503,0
+ESBA.US,D,20241230,000000,9.85,10.25,9.75,9.945,21250,0
+ESBA.US,D,20241231,000000,10.03,10.4,10.02,10.1817,9161,0
+ESBA.US,D,20250102,000000,10.44,10.44,9.83,9.89,9240,0
+ESBA.US,D,20250103,000000,9.93,10.2,9.93,10.17,11574,0
+ESBA.US,D,20250106,000000,10,10.85,9.86,9.99,4792,0
+ESBA.US,D,20250107,000000,9.9,10,9.7,9.7,1666,0
+ESBA.US,D,20250108,000000,9.72,9.72,9.7,9.7,835,0
+ESBA.US,D,20250110,000000,9.67,9.67,9.2801,9.4,2112,0
+ESBA.US,D,20250113,000000,9.26,9.32,9.25,9.32,2863,0
+ESBA.US,D,20250114,000000,9.3201,9.5,9.2,9.34,22803,0
+ESBA.US,D,20250115,000000,9.51,9.51,9.36,9.36,1850,0
+ESBA.US,D,20250116,000000,9.44,9.44,9.3,9.3,12216,0
+ESBA.US,D,20250117,000000,9.6327,9.6327,9.6327,9.6327,2151,0
+ESBA.US,D,20250122,000000,9.5,9.5,9.5,9.5,1389,0
+ESBA.US,D,20250123,000000,9.512,9.54,9.3,9.52,7070,0
+ESBA.US,D,20250124,000000,9.416,9.5,9.3,9.5,2401,0
+ESBA.US,D,20250127,000000,9.51,9.51,9.4,9.4,1366,0
+ESBA.US,D,20250128,000000,9.3632,9.425,9.25,9.26,6658,0
+ESBA.US,D,20250130,000000,9.03,9.47,8.81,9.47,4055,0
+ESBA.US,D,20250131,000000,9.34,9.36,9.2303,9.2303,2512,0
+ESBA.US,D,20250203,000000,9.06,9.44,9.06,9.12,9457,0
+ESBA.US,D,20250204,000000,9.2,9.47,9.09,9.46,22290,0
+ESBA.US,D,20250205,000000,9.33,9.53,9.33,9.53,3777,0
+ESBA.US,D,20250206,000000,9.5,9.52,9.41,9.47,8633,0
+ESBA.US,D,20250207,000000,9.4,9.48,9.4,9.48,1413,0
+ESBA.US,D,20250210,000000,9.32,9.32,9.3,9.3,5896,0
+ESBA.US,D,20250211,000000,9.2254,9.3,9.2254,9.3,2130,0
+ESBA.US,D,20250219,000000,8.7,8.99,8.7,8.94,13647,0
+ESBA.US,D,20250220,000000,8.72,8.75,8.72,8.75,4300,0
+ESBA.US,D,20250221,000000,8.42,8.45,8.35,8.45,2520,0
+ESBA.US,D,20250224,000000,8.48,8.48,8.48,8.48,8705,0
+ESBA.US,D,20250225,000000,8.52,8.56,8.41,8.41,5005,0
+ESBA.US,D,20250226,000000,8.79,8.93,8.5533,8.76,28478,0
+ESBA.US,D,20250227,000000,8.95,9.1761,8.84,8.84,24170,0
+ESBA.US,D,20250228,000000,8.98,9.24,8.98,9.24,4324,0
+ESBA.US,D,20250306,000000,8.785,8.785,8.26,8.26,1226,0
+ESBA.US,D,20250307,000000,8.5599,8.5599,8.16,8.36,34234,0
+ESBA.US,D,20250311,000000,8.08,8.09,7.92,7.92,25785,0
+ESBA.US,D,20250312,000000,7.93,8.32,7.93,8.08,5116,0
+ESBA.US,D,20250314,000000,7.96,7.97,7.96,7.97,537,0
+ESBA.US,D,20250317,000000,8.06,8.06,7.88,8.01,12503,0
+ESBA.US,D,20250318,000000,7.95,7.97,7.77,7.97,5544,0
+ESBA.US,D,20250319,000000,7.85,8.01,7.52,7.95,52849,0
+ESBA.US,D,20250320,000000,7.945,7.945,7.945,7.945,311,0
+ESBA.US,D,20250324,000000,7.94,8,7.8,7.91,19318,0
+ESBA.US,D,20250325,000000,8.05,8.05,8.05,8.05,340,0
+ESBA.US,D,20250326,000000,8.1,8.1,8.1,8.1,1618,0
+ESBA.US,D,20250327,000000,7.86,7.86,7.76,7.78,742,0
+ESBA.US,D,20250328,000000,7.6,7.67,7.57,7.66,4360,0
+ESBA.US,D,20250331,000000,7.7287,7.8594,7.41,7.76,2801,0
+ESBA.US,D,20250401,000000,7.532,7.785,7.48,7.48,18235,0
+ESBA.US,D,20250402,000000,7.68,7.78,7.4,7.78,9187,0
+ESBA.US,D,20250403,000000,7.36,7.48,7.24,7.24,2058,0
+ESBA.US,D,20250404,000000,7.03,7.24,6.7201,7.24,4351,0
+ESBA.US,D,20250407,000000,6.96,6.96,6.72,6.72,1930,0
+ESBA.US,D,20250408,000000,6.88,6.88,6.8,6.8,1616,0
+ESBA.US,D,20250409,000000,6.45,6.8,6.39,6.8,6884,0
+ESBA.US,D,20250410,000000,6.55,6.7,6.43,6.685,28102,0
+ESBA.US,D,20250411,000000,6.68,7.01,6.68,7.01,2143,0
+ESBA.US,D,20250414,000000,7.01,7.02,7.01,7.02,659,0
+ESBA.US,D,20250415,000000,7.07,7.07,7.07,7.07,399,0
+ESBA.US,D,20250416,000000,6.8,7.0606,6.7,7.0606,9039,0
+ESBA.US,D,20250417,000000,7.14,7.16,6.9353,6.975,2408,0
+ESBA.US,D,20250421,000000,7.05,7.05,6.46,6.46,14103,0
+ESBA.US,D,20250422,000000,6.85,7.15,6.85,7.05,7197,0
+ESBA.US,D,20250424,000000,6.8,7.02,6.8,7.02,4592,0
+ESBA.US,D,20250428,000000,7.11,7.12,7.11,7.12,1107,0
+ESBA.US,D,20250429,000000,6.76,6.76,6.76,6.76,5441,0
+ESBA.US,D,20250430,000000,7.03,7.08,7.03,7.08,991,0
+ESBA.US,D,20250501,000000,6.94,7.12,6.66,6.66,10383,0
+ESBA.US,D,20250502,000000,7.21,7.47,7.08,7.47,4169,0
+ESBA.US,D,20250506,000000,7.15,7.15,7.01,7.01,10584,0
+ESBA.US,D,20250507,000000,7.27,7.27,7.0001,7.04,21583,0
+ESBA.US,D,20250508,000000,7.1912,7.37,7.05,7.1069,8885,0
+ESBA.US,D,20250509,000000,7.2,7.29,7.08,7.08,8013,0
+ESBA.US,D,20250512,000000,7.47,7.7,7.1,7.6,16033,0
+ESBA.US,D,20250513,000000,7.499,7.84,7.499,7.84,3396,0
+ESBA.US,D,20250514,000000,7.64,7.85,7.4,7.85,3533,0
+ESBA.US,D,20250515,000000,7.773,7.94,7.4,7.94,4421,0
+ESBA.US,D,20250519,000000,7.3395,7.3395,7.3395,7.3395,1293,0
+ESBA.US,D,20250520,000000,7.48,7.59,7.48,7.59,761,0
+ESBA.US,D,20250521,000000,7.36,7.36,7.36,7.36,292,0
+ESBA.US,D,20250522,000000,7.08,7.21,7.08,7.21,1086,0
+ESBA.US,D,20250523,000000,7.1,7.2,7.1,7.2,17615,0
+ESBA.US,D,20250527,000000,7.1528,7.47,7.1528,7.42,5132,0
+ESBA.US,D,20250528,000000,7.59,7.68,7.49,7.49,3788,0
+ESBA.US,D,20250529,000000,7.74,7.83,7.7,7.83,7968,0
+ESBA.US,D,20250530,000000,7.44,7.64,7.3702,7.45,9646,0
+ESBA.US,D,20250602,000000,7.14,7.58,7.14,7.58,5786,0
+ESBA.US,D,20250603,000000,7.71,7.75,7.71,7.75,404,0
+ESBA.US,D,20250604,000000,7.73,7.9,7.6,7.9,1871,0
+ESBA.US,D,20250605,000000,7.9,8.02,7.86,8.02,2534,0
+ESBA.US,D,20250606,000000,7.98,8.26,7.98,8.24,3951,0
+ESBA.US,D,20250609,000000,8.345,8.345,8.16,8.2001,1624,0
+ESBA.US,D,20250610,000000,8.4,8.49,8.1,8.35,6493,0
+ESBA.US,D,20250612,000000,8.4,8.58,8.15,8.58,20199,0
+ESBA.US,D,20250613,000000,8.23,8.4313,8.23,8.4313,1433,0
+ESBA.US,D,20250616,000000,8.45,8.66,8.3,8.6425,2110,0
+ESBA.US,D,20250617,000000,8.4,8.46,8.2801,8.46,15334,0
+ESBA.US,D,20250618,000000,8.56,8.56,8.56,8.56,392,0
+ESBA.US,D,20250620,000000,8.11,8.6,7.555,8.47,21041,0
+ESBA.US,D,20250623,000000,8.35,8.35,8.35,8.35,136,0
+ESBA.US,D,20250624,000000,8.12,8.24,8.05,8.24,1368,0
+ESBA.US,D,20250626,000000,7.4433,7.84,7.4433,7.8,7156,0
+ESBA.US,D,20250627,000000,8.1,8.29,7.9201,8.21,11841,0
+ESBA.US,D,20250630,000000,7.8971,8.75,7.870162,7.870162,3451,0
+ESBA.US,D,20250701,000000,7.6,8.3,7.56,8.0401,1980,0
+ESBA.US,D,20250702,000000,8.01,8.01,7.94,8.01,1873,0
+ESBA.US,D,20250709,000000,7.8563,8.09,7.8563,8.09,503,0
+ESBA.US,D,20250710,000000,8.1,8.19,8.06,8.105,4445,0
+ESBA.US,D,20250711,000000,7.92,8.16,7.84,8.16,6797,0
+ESBA.US,D,20250714,000000,8.14,8.19,7.9695,8.19,4265,0
+ESBA.US,D,20250715,000000,8.1282,8.1282,7.71,7.8,3207,0
+ESBA.US,D,20250717,000000,7.5,7.59,7.485,7.485,2431,0
+ESBA.US,D,20250721,000000,7.4786,7.55,7.39,7.49,12350,0
+ESBA.US,D,20250722,000000,7.69,7.75,7.35,7.51,9347,0
+ESBA.US,D,20250723,000000,7.5,7.75,7.5,7.75,2352,0
+ESBA.US,D,20250724,000000,7.58,7.58,7.49,7.5,818,0
+ESBA.US,D,20250728,000000,7.2,7.28,7.14,7.2336,6998,0
+ESBA.US,D,20250729,000000,7.15,7.32,7.15,7.24,7066,0
+ESBA.US,D,20250730,000000,7.2,7.4049,7.11,7.13,7655,0
+ESBA.US,D,20250731,000000,7.08,7.3,7.08,7.1614,5263,0
+ESBA.US,D,20250801,000000,7.15,7.15,6.84,6.92,4747,0
+ESBA.US,D,20250804,000000,6.9,7.19,6.9,7.1,9979,0
+ESBA.US,D,20250805,000000,7.01,7.19,7.01,7.06,7412,0
+ESBA.US,D,20250806,000000,7.15,7.44,7.11,7.31,9786,0
+ESBA.US,D,20250807,000000,7.33,7.55,7.3109,7.3109,2146,0
+ESBA.US,D,20250808,000000,7.0001,7.145,7.0001,7.145,289,0
+ESBA.US,D,20250811,000000,7.1522,7.2,7.08,7.155,1473,0
+ESBA.US,D,20250812,000000,7.105,7.33,6.96,7.27,3258,0
+ESBA.US,D,20250813,000000,7.32,7.49,7.32,7.46,8717,0
+ESBA.US,D,20250814,000000,7.1159,7.35,7.1,7.24,4029,0
+ESBA.US,D,20250815,000000,7.11,7.35,7.11,7.27,1444,0
+ESBA.US,D,20250818,000000,7.22,7.44,6.855,7.1133,10620,0
+ESBA.US,D,20250819,000000,7.39,7.574,7.06,7.2167,5705,0
+ESBA.US,D,20250820,000000,7.34,7.4,7.15,7.2101,3959,0
+ESBA.US,D,20250821,000000,6.9582,7.3,6.9582,7.3,959,0
+ESBA.US,D,20250822,000000,7.2,7.87,6.97,7.42,39165,0
+ESBA.US,D,20250825,000000,7.35,7.5,7.275,7.32,4245,0
+ESBA.US,D,20250826,000000,7.268,7.31,7.268,7.31,1133,0
+ESBA.US,D,20250827,000000,7.25,7.4,7.25,7.395,3476,0
+ESBA.US,D,20250828,000000,7.33,7.5,7.21,7.31,28685,0
+ESBA.US,D,20250829,000000,7.3957,7.3957,7.3957,7.3957,223,0
+ESBA.US,D,20250902,000000,7.5,7.5,7.32,7.32,484,0
+ESBA.US,D,20250903,000000,7.59,7.6,7.25,7.6,1718,0
+ESBA.US,D,20250904,000000,7.74,7.8,7.49,7.8,6740,0
+ESBA.US,D,20250905,000000,7.89,8,7.81,7.81,5724,0
+ESBA.US,D,20250908,000000,7.48,7.9,7.4,7.47,7909,0
+ESBA.US,D,20250909,000000,7.45,7.5001,7.45,7.47,3172,0
+ESBA.US,D,20250910,000000,7.4,7.5528,7.4,7.5528,2204,0
+ESBA.US,D,20250912,000000,7.4801,7.85,7.4801,7.62,4691,0
+ESBA.US,D,20250915,000000,7.919,7.919,7.54,7.6,1264,0
+ESBA.US,D,20250916,000000,7.55,7.55,7.55,7.55,105,0
+ESBA.US,D,20250917,000000,7.51,7.51,7.51,7.51,134,0
+ESBA.US,D,20250918,000000,7.51,7.51,7.2501,7.41,3952,0
+ESBA.US,D,20250919,000000,7.2872,7.6,7.2872,7.34,1133,0
+ESBA.US,D,20250922,000000,7.24,7.2966,7.12,7.19,14611,0
+ESBA.US,D,20250923,000000,7.24,7.33,7.24,7.28,10702,0
+ESBA.US,D,20250924,000000,7.24,7.5631,7.21,7.336,2541,0
+ESBA.US,D,20250925,000000,7.27,7.8,7.27,7.465,8579,0
+ESBA.US,D,20250929,000000,8.3,8.3,7.295,7.505,6870,0
+ESBA.US,D,20250930,000000,7.64,7.9669,7.34,7.44,7137,0
+ESBA.US,D,20251001,000000,7.24,7.6,7.24,7.4,6983,0
+ESBA.US,D,20251002,000000,7.6732,7.6732,7.41,7.47,5964,0
+ESBA.US,D,20251006,000000,7.55,7.7,7.54,7.595,23620,0
+ESBA.US,D,20251007,000000,7.5,7.715,7.5,7.6,4951,0
+ESBA.US,D,20251008,000000,7.51,7.675,7.32,7.44,4968,0
+ESBA.US,D,20251009,000000,7.25,7.25,7.16,7.16,889,0
+ESBA.US,D,20251010,000000,7.11,7.21,6.96,7.02,6260,0
+ESBA.US,D,20251013,000000,7,7.04,7,7.04,4334,0
+ESBA.US,D,20251014,000000,7.03,7.265,6.99,7.11,4408,0
+ESBA.US,D,20251015,000000,6.81,7.25,6.81,7.225,5255,0
+ESBA.US,D,20251016,000000,7.11,7.11,7.06,7.06,266,0
+ESBA.US,D,20251017,000000,7.04,7.04,7.04,7.04,219,0
+ESBA.US,D,20251020,000000,7.07,7.27,6.91,6.91,4061,0
+ESBA.US,D,20251021,000000,7.15,7.51,7.13,7.51,8850,0
+ESBA.US,D,20251022,000000,7.6,7.65,7.545,7.545,3479,0
+ESBA.US,D,20251023,000000,7.6,7.87,7.535,7.64,2919,0
+ESBA.US,D,20251024,000000,7.64,7.93,7.52,7.93,17246,0
+ESBA.US,D,20251027,000000,7.71,7.83,7.185,7.64,17478,0
+ESBA.US,D,20251028,000000,7.6,7.76,7.6,7.7462,7148,0
+ESBA.US,D,20251029,000000,7.72,7.72,7.72,7.72,587,0
+ESBA.US,D,20251030,000000,7.34,7.34,6.9,6.9,4576,0
+ESBA.US,D,20251031,000000,7.08,7.51,7.05,7.205,8927,0
+ESBA.US,D,20251103,000000,7.05,7.53,6.89,7.285,49246,0
+ESBA.US,D,20251104,000000,7.11,7.11,6.96,7.055,5341,0
+ESBA.US,D,20251105,000000,7.01,7.16,6.94,7.1,5208,0
+ESBA.US,D,20251106,000000,7.15,7.15,7.06,7.06,5022,0
+ESBA.US,D,20251107,000000,7.08,7.578,7,7.45,13004,0
+ESBA.US,D,20251110,000000,7.3,7.3,7.08,7.11,2896,0
+ESBA.US,D,20251111,000000,7.11,7.61,7.09,7.52,2099,0
+ESBA.US,D,20251112,000000,7.21,7.6,7.11,7.348,12831,0
+ESBA.US,D,20251113,000000,7.01,7.05,6.97,6.97,1696,0
+ESBA.US,D,20251114,000000,6.9,6.94,6.85,6.94,765,0
+ESBA.US,D,20251117,000000,6.64,7.12,6.6,6.65,33916,0
+ESBA.US,D,20251118,000000,6.845,7.08,6.53,6.7,41048,0
+ESBA.US,D,20251119,000000,6.9228,6.9228,6.53,6.769,7538,0
+ESBA.US,D,20251120,000000,6.64,6.64,6.629,6.64,629,0
+ESBA.US,D,20251121,000000,6.58,7.43,6.35,6.77,33811,0
+ESBA.US,D,20251124,000000,6.65,6.67,6.46,6.65,6666,0
+ESBA.US,D,20251125,000000,6.59,6.692,6.5601,6.65,5559,0
+ESBA.US,D,20251126,000000,6.67,6.67,6.67,6.67,230,0
+ESBA.US,D,20251128,000000,6.71,6.76,6.71,6.76,1747,0
+ESBA.US,D,20251201,000000,6.075,7.48,6.075,6.81,16885,0
+ESBA.US,D,20251202,000000,6.99,7.39,6.65,6.65,5210,0
+ESBA.US,D,20251203,000000,6.97,7.39,6.97,7.35,9806,0
+ESBA.US,D,20251204,000000,7.5,7.5,6.9345,6.9345,2089,0
+ESBA.US,D,20251205,000000,6.49,6.5987,6.45,6.52,10568,0
+ESBA.US,D,20251208,000000,6.61,6.6617,6.61,6.61,412,0
+ESBA.US,D,20251209,000000,6.57,6.95,6.57,6.95,34271,0
+ESBA.US,D,20251210,000000,6.815,6.9,6.61,6.9,10897,0
+ESBA.US,D,20251211,000000,7,7,6.73,6.9,10274,0
+ESBA.US,D,20251212,000000,6.8,6.9,6.7,6.87,14930,0
+ESBA.US,D,20251215,000000,6.79,7,6.64,6.85,4553,0
+ESBA.US,D,20251216,000000,6.96,7,6.76,6.98,38984,0
+ESBA.US,D,20251217,000000,7,7.03,6.5401,6.605,14898,0
+ESBA.US,D,20251218,000000,6.9835,6.9835,6.4801,6.5,10873,0
+ESBA.US,D,20251219,000000,6.595,6.595,6.2801,6.295,51689,0
+ESBA.US,D,20251222,000000,6.32,6.8588,5.98,5.98,29437,0
+ESBA.US,D,20251223,000000,6.31,6.5,6.21,6.31,16576,0
+ESBA.US,D,20251224,000000,6.31,6.5,6.24,6.5,9976,0
+ESBA.US,D,20251226,000000,6.28,6.28,6.15,6.2125,23710,0
+ESBA.US,D,20251229,000000,6.305,6.5,6.24,6.455,30191,0
+ESBA.US,D,20251230,000000,6.52,6.6,6.2865,6.52,20400,0
+ESBA.US,D,20251231,000000,6.7499,7,6.24,6.3,26649,0
+ESBA.US,D,20260102,000000,6.23,6.25,6.18,6.25,5599,0
+ESBA.US,D,20260105,000000,6.36,6.36,6.36,6.36,644,0
+ESBA.US,D,20260106,000000,6.245,6.41,6.245,6.41,1354,0
+ESBA.US,D,20260107,000000,6.6634,6.6634,6.16,6.2,11716,0
+ESBA.US,D,20260109,000000,6.045,6.43,6.045,6.3,33106,0
+ESBA.US,D,20260112,000000,6.14,6.48,6.14,6.48,650,0
+ESBA.US,D,20260113,000000,6.15,6.18,6.1,6.115,5803,0
+ESBA.US,D,20260114,000000,6.01,6.15,5.92,5.97,37817,0
+ESBA.US,D,20260115,000000,6.25,6.37,5.995,6.01,21407,0
+ESBA.US,D,20260116,000000,6.5,6.5,6.11,6.5,9179,0
+ESBA.US,D,20260120,000000,6.305,6.78,6.0905,6.17,10757,0
+ESBA.US,D,20260121,000000,6.4,6.66,6.26,6.285,39487,0
+ESBA.US,D,20260122,000000,6.6,6.68,6.27,6.27,21375,0
+ESBA.US,D,20260123,000000,6.67,6.67,6.32,6.61,39884,0
+ESBA.US,D,20260126,000000,6.59,6.625,6.47,6.47,14847,0
+ESBA.US,D,20260127,000000,6.55,6.59,6.475,6.48,15606,0
+ESBA.US,D,20260128,000000,6.51,6.66,6.46,6.56,22388,0
+ESBA.US,D,20260129,000000,6.4483,6.58,6.4483,6.58,17036,0
+ESBA.US,D,20260130,000000,6.71,6.71,6.47,6.529,10019,0
+ESBA.US,D,20260202,000000,6.55,6.55,6.24,6.24,15025,0
+ESBA.US,D,20260203,000000,6.235,6.495,6.225,6.315,12472,0
+ESBA.US,D,20260204,000000,6.62,6.62,6.58,6.59,684,0
+ESBA.US,D,20260205,000000,6.36,6.61,6.13,6.48,39663,0
+ESBA.US,D,20260206,000000,6.44,6.73,6.37,6.625,8215,0
+ESBA.US,D,20260209,000000,6.51,6.89,6.51,6.65,1158,0
+ESBA.US,D,20260210,000000,6.75,6.8399,6.665,6.735,4229,0
+ESBA.US,D,20260211,000000,6.35,6.35,6.35,6.35,2229,0
+ESBA.US,D,20260212,000000,6.36,6.48,5.98,6.3,8183,0
+ESBA.US,D,20260213,000000,6.25,6.46,6.25,6.46,643,0
+ESBA.US,D,20260217,000000,6.31,6.35,6.08,6.215,22796,0
+ESBA.US,D,20260218,000000,6.1,6.49,5.96,6.115,10865,0
diff --git a/daily/us/nyse stocks/1/esim.us.txt b/daily/us/nyse stocks/1/esim.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..15dd03266f73c961161537da67b4c174fb2ec576
--- /dev/null
+++ b/daily/us/nyse stocks/1/esim.us.txt	
@@ -0,0 +1,40 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESIM.US,D,20251217,000000,25.08,25.08,24.84,24.8425,6928,0
+ESIM.US,D,20251218,000000,25.09,25.09,25,25,102940,0
+ESIM.US,D,20251219,000000,25.165,25.19,25.155,25.155,15725,0
+ESIM.US,D,20251222,000000,25.28,25.53,25.25,25.295,36985,0
+ESIM.US,D,20251223,000000,25.45,25.49,25.44,25.4572,3201,0
+ESIM.US,D,20251224,000000,25.48,25.48,25.465,25.465,421,0
+ESIM.US,D,20251226,000000,25.44,25.45,25.44,25.448,7735,0
+ESIM.US,D,20251229,000000,25.45,25.48,25.38,25.46,5986,0
+ESIM.US,D,20251230,000000,25.5,25.545,25.39,25.48,4799,0
+ESIM.US,D,20251231,000000,25.3886,25.43,25.38,25.3894,934,0
+ESIM.US,D,20260102,000000,25.53,25.63,25.52,25.5514,17866,0
+ESIM.US,D,20260105,000000,25.8,25.8,25.766,25.766,947,0
+ESIM.US,D,20260106,000000,25.83,25.855,25.83,25.855,315,0
+ESIM.US,D,20260107,000000,25.97,25.97,25.88,25.88,1963,0
+ESIM.US,D,20260108,000000,25.822,25.8466,25.8,25.8466,6966,0
+ESIM.US,D,20260109,000000,26.04,26.08,26.03,26.0453,2323,0
+ESIM.US,D,20260112,000000,26.1,26.1383,26.0762,26.1383,8279,0
+ESIM.US,D,20260113,000000,26.04,26.04,25.9817,25.9817,4373,0
+ESIM.US,D,20260114,000000,26.0099,26.0099,25.958,25.9863,3051,0
+ESIM.US,D,20260116,000000,26.15,26.21,26.11,26.1655,3540,0
+ESIM.US,D,20260120,000000,25.9,26,25.9,25.9549,3350,0
+ESIM.US,D,20260122,000000,26.31,26.32,26.2559,26.2559,13007,0
+ESIM.US,D,20260123,000000,26.26,26.38,26.2599,26.38,9198,0
+ESIM.US,D,20260126,000000,26.49,26.49,26.44,26.44,2589,0
+ESIM.US,D,20260127,000000,26.72,26.7863,26.72,26.7863,308,0
+ESIM.US,D,20260128,000000,26.5746,26.6161,26.5746,26.6161,341,0
+ESIM.US,D,20260129,000000,26.8,26.996,26.495,26.6842,10423,0
+ESIM.US,D,20260130,000000,26.53,26.53,26.4485,26.4485,1755,0
+ESIM.US,D,20260202,000000,26.44,26.47,26.4128,26.4675,8168,0
+ESIM.US,D,20260203,000000,26.35,26.3991,26.26,26.3991,6963,0
+ESIM.US,D,20260204,000000,26.6,26.61,26.415,26.5091,3635,0
+ESIM.US,D,20260205,000000,26.479,26.48,26.3825,26.3825,704,0
+ESIM.US,D,20260209,000000,27.015,27.07,26.88,27.0379,3620,0
+ESIM.US,D,20260210,000000,27.22,27.28,27.2075,27.2075,2022,0
+ESIM.US,D,20260211,000000,27.34,27.34,27.2104,27.3356,3916,0
+ESIM.US,D,20260212,000000,27.18,27.41,27.1571,27.1571,2659,0
+ESIM.US,D,20260213,000000,27.12,27.2,27.12,27.1231,1919,0
+ESIM.US,D,20260217,000000,27.085,27.17,27.085,27.17,394,0
+ESIM.US,D,20260218,000000,27.31,27.32,27.2799,27.2799,3942,0
diff --git a/daily/us/nyse stocks/1/etx.us.txt b/daily/us/nyse stocks/1/etx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c1255375379493ebacf04ec047624068a293f101
--- /dev/null
+++ b/daily/us/nyse stocks/1/etx.us.txt	
@@ -0,0 +1,3245 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETX.US,D,20130326,000000,13.1508,13.2269,13.0883,13.2269,564221.84616702,0
+ETX.US,D,20130327,000000,13.3439,13.3439,13.1555,13.216,90502.224924859,0
+ETX.US,D,20130328,000000,13.2423,13.2423,13.1508,13.216,48266.623518146,0
+ETX.US,D,20130401,000000,13.216,13.216,13.2101,13.216,31112.285519288,0
+ETX.US,D,20130402,000000,13.1828,13.216,13.1828,13.216,22860.494518225,0
+ETX.US,D,20130403,000000,13.1976,13.216,13.1762,13.216,47378.110999775,0
+ETX.US,D,20130404,000000,13.1976,13.2199,13.1828,13.216,52027.685735472,0
+ETX.US,D,20130405,000000,13.1976,13.216,13.1976,13.216,9984.749096295,0
+ETX.US,D,20130408,000000,13.2308,13.262,13.1976,13.216,9381.1344788549,0
+ETX.US,D,20130409,000000,13.2269,13.2308,13.1976,13.216,20583.360935962,0
+ETX.US,D,20130410,000000,13.2199,13.2199,13.2101,13.216,17936.270007529,0
+ETX.US,D,20130411,000000,13.2269,13.2532,13.2035,13.2308,13774.506066233,0
+ETX.US,D,20130412,000000,13.216,13.2766,13.216,13.262,25737.143467551,0
+ETX.US,D,20130415,000000,13.2101,13.262,13.2101,13.2423,2176.7019481197,0
+ETX.US,D,20130416,000000,13.216,13.2199,12.934,13.2199,94176.178071757,0
+ETX.US,D,20130417,000000,13.2423,13.2423,13.2035,13.216,6955.403070569,0
+ETX.US,D,20130418,000000,13.2035,13.2423,13.2035,13.2423,9194.6185868786,0
+ETX.US,D,20130419,000000,13.2766,13.2766,13.2308,13.2365,8395.2647641228,0
+ETX.US,D,20130422,000000,13.2365,13.2492,12.8891,13.216,8936.365813373,0
+ETX.US,D,20130423,000000,13.2308,13.2365,13.2101,13.216,2597.8999239565,0
+ETX.US,D,20130424,000000,13.2199,13.2199,13.2101,13.2199,5143.5344056558,0
+ETX.US,D,20130425,000000,13.2199,13.2365,13.2199,13.2365,11982.108840592,0
+ETX.US,D,20130426,000000,13.1976,13.216,13.1906,13.216,5990.0296077023,0
+ETX.US,D,20130429,000000,13.2269,13.2423,13.216,13.216,4078.7541212413,0
+ETX.US,D,20130430,000000,13.0824,13.2365,13.0824,13.2269,4544.019038589,0
+ETX.US,D,20130502,000000,13.2308,13.3527,13.1508,13.216,24521.715731925,0
+ETX.US,D,20130503,000000,13.2532,13.4152,13.2532,13.4152,22799.005762628,0
+ETX.US,D,20130506,000000,13.3079,13.3079,13.1508,13.216,18004.932451279,0
+ETX.US,D,20130507,000000,13.1508,13.216,13.0824,13.216,252041.38437789,0
+ETX.US,D,20130508,000000,13.216,13.216,13.0824,13.216,84531.666756429,0
+ETX.US,D,20130509,000000,13.1205,13.143,12.7477,13.1157,84317.480924435,0
+ETX.US,D,20130510,000000,13.0122,13.0122,12.8237,12.9438,21599.975028493,0
+ETX.US,D,20130513,000000,12.8843,12.8951,12.817,12.8237,15600.722107451,0
+ETX.US,D,20130514,000000,12.817,12.817,12.7341,12.7604,11996.456216897,0
+ETX.US,D,20130515,000000,12.852,12.8717,12.6851,12.7477,30112.068428249,0
+ETX.US,D,20130516,000000,12.7477,12.8608,12.6677,12.7019,25472.741818484,0
+ETX.US,D,20130517,000000,12.7134,12.7134,12.5515,12.6257,5448.9285584522,0
+ETX.US,D,20130520,000000,12.6951,12.7672,12.5614,12.5614,15358.866335438,0
+ETX.US,D,20130521,000000,12.6765,12.6851,12.4472,12.4472,37435.379219806,0
+ETX.US,D,20130522,000000,12.5515,12.7134,12.3916,12.3916,32102.254484393,0
+ETX.US,D,20130523,000000,12.3553,12.5868,12.3553,12.5008,30173.557183847,0
+ETX.US,D,20130524,000000,12.5671,12.5926,12.4862,12.5868,38974.647734906,0
+ETX.US,D,20130528,000000,12.5515,12.5868,12.3553,12.37,63401.055895657,0
+ETX.US,D,20130529,000000,12.3633,12.3983,12.3222,12.3222,35380.629970285,0
+ETX.US,D,20130530,000000,12.3222,12.3222,11.7046,11.7563,104689.73046618,0
+ETX.US,D,20130531,000000,11.8529,11.9543,11.167,11.3962,117964.1279869,0
+ETX.US,D,20130603,000000,11.4274,11.4274,11.1074,11.1814,114755.43975735,0
+ETX.US,D,20130604,000000,11.2585,11.483,11.2266,11.3006,53214.418718486,0
+ETX.US,D,20130605,000000,11.3923,11.4215,11.1074,11.325,39448.111153,0
+ETX.US,D,20130606,000000,11.2645,11.5485,11.2312,11.4274,50639.064671581,0
+ETX.US,D,20130607,000000,11.5232,11.5232,11.3006,11.4412,37912.941888272,0
+ETX.US,D,20130610,000000,11.4646,11.4646,11.3006,11.3308,55402.393605132,0
+ETX.US,D,20130611,000000,11.4646,11.4646,10.96,11.123,69498.690825653,0
+ETX.US,D,20130612,000000,11.203,11.3308,10.8138,11.24,78354.096444158,0
+ETX.US,D,20130613,000000,11.2585,11.2645,11.123,11.123,47751.142783728,0
+ETX.US,D,20130614,000000,11.1015,11.3308,11.0507,11.0507,51177.091283051,0
+ETX.US,D,20130617,000000,11.3708,11.3708,10.6732,10.9649,147280.94184275,0
+ETX.US,D,20130618,000000,10.8362,10.8362,10.5726,10.7619,65940.541501797,0
+ETX.US,D,20130619,000000,11.0157,11.1786,10.8166,11.1456,94095.217876887,0
+ETX.US,D,20130620,000000,10.9181,11.2285,10.8829,11.1786,78728.153040705,0
+ETX.US,D,20130621,000000,10.9298,11.285,10.9298,11.043,73200.313912568,0
+ETX.US,D,20130624,000000,10.8829,10.8829,10.037,10.037,157130.41567675,0
+ETX.US,D,20130625,000000,10.1404,10.7757,10.1404,10.5501,97507.843812499,0
+ETX.US,D,20130626,000000,10.5601,10.8829,10.4419,10.8166,154394.1660527,0
+ETX.US,D,20130627,000000,10.8829,11.2559,10.7444,10.8771,92840.847262715,0
+ETX.US,D,20130628,000000,11.1456,11.5075,10.5288,10.8166,169343.10735083,0
+ETX.US,D,20130701,000000,10.8166,11.4402,10.4868,11.0488,158622.54281255,0
+ETX.US,D,20130702,000000,11.1729,11.3338,10.7951,10.9444,36440.286191734,0
+ETX.US,D,20130703,000000,10.8108,10.8829,10.4488,10.7151,44071.040761272,0
+ETX.US,D,20130705,000000,10.6186,10.6819,10.4868,10.5601,21816.210485674,0
+ETX.US,D,20130708,000000,10.5601,10.5601,10.27,10.3424,53536.209872776,0
+ETX.US,D,20130709,000000,10.4488,10.4488,9.84469,10.0068,45157.342110146,0
+ETX.US,D,20130710,000000,9.83399,10.037,9.75495,9.85836,45708.691285329,0
+ETX.US,D,20130711,000000,9.9842,10.198,9.89755,10.1161,43308.580191873,0
+ETX.US,D,20130712,000000,10.0691,10.277,9.81937,9.9219,61114.699000056,0
+ETX.US,D,20130715,000000,9.75495,10.0691,9.60469,9.94727,115744.38390985,0
+ETX.US,D,20130716,000000,9.9219,10.0291,9.75495,9.89259,166135.44393387,0
+ETX.US,D,20130717,000000,9.86329,10.0213,9.82624,9.89259,79079.663760197,0
+ETX.US,D,20130718,000000,9.87592,9.93061,9.68665,9.78325,97527.315251771,0
+ETX.US,D,20130719,000000,9.77642,9.77642,9.54711,9.65739,67747.286103743,0
+ETX.US,D,20130722,000000,9.83989,9.83989,9.50223,9.63493,148712.60503557,0
+ETX.US,D,20130723,000000,9.5598,9.71397,9.50223,9.62322,170728.65397692,0
+ETX.US,D,20130724,000000,9.52662,9.58322,9.27778,9.33633,159354.25900416,0
+ETX.US,D,20130725,000000,9.22089,9.39001,9.08197,9.39001,146181.31793018,0
+ETX.US,D,20130726,000000,9.40269,9.62713,9.36756,9.58322,141087.99934158,0
+ETX.US,D,20130729,000000,9.52662,9.59785,9.13435,9.26862,160617.85293167,0
+ETX.US,D,20130730,000000,9.32559,9.42612,9.19689,9.30609,163851.13666344,0
+ETX.US,D,20130731,000000,9.26862,9.33245,9.1162,9.26276,86094.505961176,0
+ETX.US,D,20130801,000000,9.32559,9.36756,9.11074,9.16841,189321.82885675,0
+ETX.US,D,20130802,000000,9.18353,9.41246,9.18353,9.33633,61058.334307426,0
+ETX.US,D,20130805,000000,9.24141,9.32559,9.121,9.30609,59755.797501373,0
+ETX.US,D,20130806,000000,9.22089,9.37537,9.22089,9.37537,61319.661518711,0
+ETX.US,D,20130807,000000,9.43295,9.4749,9.30609,9.46807,61887.407695387,0
+ETX.US,D,20130808,000000,9.552,9.65835,9.31194,9.61347,209287.22779897,0
+ETX.US,D,20130809,000000,9.5315,9.60469,9.4954,9.58322,48502.3304146,0
+ETX.US,D,20130812,000000,9.54127,9.57639,9.41246,9.45441,58919.550425258,0
+ETX.US,D,20130813,000000,9.39685,9.46807,9.19689,9.40269,94543.060980149,0
+ETX.US,D,20130814,000000,9.31194,9.41246,9.28463,9.33633,51896.509723533,0
+ETX.US,D,20130815,000000,9.26862,9.35391,9.20842,9.34705,71389.470060249,0
+ETX.US,D,20130816,000000,9.30609,9.36756,9.11074,9.11074,57410.00147536,0
+ETX.US,D,20130819,000000,9.30609,9.30609,8.97159,9.121,93182.109856277,0
+ETX.US,D,20130820,000000,9.09737,9.3617,9.09737,9.31879,114265.57933776,0
+ETX.US,D,20130821,000000,9.33245,9.33245,9.06955,9.19114,70084.883629007,0
+ETX.US,D,20130822,000000,9.26373,9.33245,9.16167,9.22675,48778.005002191,0
+ETX.US,D,20130823,000000,9.20842,9.52759,9.11524,9.33245,127454.91741323,0
+ETX.US,D,20130826,000000,9.33245,9.38415,9.15309,9.15309,126964.03218106,0
+ETX.US,D,20130827,000000,9.21428,9.30023,9.08966,9.26373,73191.090599229,0
+ETX.US,D,20130828,000000,9.30609,9.34219,9.121,9.30609,137229.57992789,0
+ETX.US,D,20130829,000000,9.22675,9.34805,9.19114,9.31879,95569.923198613,0
+ETX.US,D,20130830,000000,9.2856,9.34805,9.2856,9.31879,37123.836191448,0
+ETX.US,D,20130903,000000,9.3178,9.33538,9.21231,9.22382,46390.191659858,0
+ETX.US,D,20130904,000000,9.30415,9.33538,9.24716,9.33538,20269.76828242,0
+ETX.US,D,20130905,000000,9.34612,9.34612,9.31001,9.33047,78823.460611878,0
+ETX.US,D,20130906,000000,9.34026,9.36074,9.24716,9.25301,53375.31429563,0
+ETX.US,D,20130909,000000,9.25594,9.27778,9.13347,9.14635,37382.088964955,0
+ETX.US,D,20130910,000000,9.14343,9.27485,9.09348,9.21797,85233.663382824,0
+ETX.US,D,20130911,000000,9.2856,9.52076,9.17378,9.50417,59068.148251283,0
+ETX.US,D,20130912,000000,9.44269,9.58518,9.36269,9.58518,69985.476807459,0
+ETX.US,D,20130913,000000,9.58418,9.70129,9.54127,9.60762,84510.145691972,0
+ETX.US,D,20130916,000000,9.48955,9.63006,9.47686,9.61543,53919.489782661,0
+ETX.US,D,20130917,000000,9.64176,9.64176,9.39001,9.54127,69836.878981434,0
+ETX.US,D,20130918,000000,9.52759,9.9209,9.52759,9.78911,91090.467353399,0
+ETX.US,D,20130919,000000,9.92674,9.93061,9.72373,9.82429,52025.636110285,0
+ETX.US,D,20130920,000000,9.7813,9.88569,9.59103,9.84961,44881.667522553,0
+ETX.US,D,20130923,000000,9.74521,9.80371,9.57833,9.64176,111268.00250242,0
+ETX.US,D,20130924,000000,9.68764,9.74521,9.55297,9.57833,170026.65735053,0
+ETX.US,D,20130925,000000,9.59103,9.66128,9.56955,9.63689,94916.092764103,0
+ETX.US,D,20130926,000000,9.6486,9.70911,9.56955,9.68372,97994.629794306,0
+ETX.US,D,20130927,000000,9.6486,9.75886,9.6486,9.70129,58428.665193079,0
+ETX.US,D,20130930,000000,9.64176,9.795,9.64176,9.753,68734.180631069,0
+ETX.US,D,20131001,000000,9.72373,9.92674,9.68372,9.87493,82319.096367545,0
+ETX.US,D,20131002,000000,9.81742,9.97752,9.73641,9.88569,74010.940673851,0
+ETX.US,D,20131003,000000,9.80371,9.80371,9.62129,9.69543,119932.79297858,0
+ETX.US,D,20131004,000000,9.71592,9.76472,9.58418,9.68764,38514.506880525,0
+ETX.US,D,20131007,000000,9.68372,9.76472,9.57833,9.62908,52792.195930058,0
+ETX.US,D,20131008,000000,9.6486,9.7735,9.54127,9.66128,46187.278766388,0
+ETX.US,D,20131009,000000,9.73056,9.83889,9.54127,9.64176,63367.237080079,0
+ETX.US,D,20131010,000000,9.62421,9.70911,9.56955,9.58418,63327.269388941,0
+ETX.US,D,20131011,000000,9.57833,9.74521,9.5032,9.69543,73554.899069843,0
+ETX.US,D,20131014,000000,9.70129,9.86231,9.62908,9.7735,106686.06539789,0
+ETX.US,D,20131015,000000,9.76472,9.87493,9.62129,9.76472,82160.250415587,0
+ETX.US,D,20131016,000000,9.73056,9.73641,9.43295,9.57833,112638.17693964,0
+ETX.US,D,20131017,000000,9.57833,9.89755,9.57833,9.88273,109591.40909983,0
+ETX.US,D,20131018,000000,9.84373,9.87493,9.6486,9.70911,76231.709563481,0
+ETX.US,D,20131021,000000,9.76472,9.84373,9.64176,9.74521,93214.903859263,0
+ETX.US,D,20131022,000000,9.83299,9.89456,9.63689,9.69641,121876.86246802,0
+ETX.US,D,20131023,000000,9.63689,9.7657,9.62129,9.68859,141919.12235474,0
+ETX.US,D,20131024,000000,9.69641,9.73154,9.60762,9.69641,124305.66831409,0
+ETX.US,D,20131025,000000,9.75495,9.82525,9.68859,9.81937,39807.82037324,0
+ETX.US,D,20131028,000000,9.95691,9.95691,9.78325,9.86429,73095.783028054,0
+ETX.US,D,20131029,000000,9.85836,9.96466,9.83889,9.87592,76365.9600132,0
+ETX.US,D,20131030,000000,9.86429,9.88273,9.79599,9.8506,119899.99897559,0
+ETX.US,D,20131031,000000,9.81937,9.92764,9.81937,9.90516,133711.3982952,0
+ETX.US,D,20131101,000000,9.88273,9.93933,9.75495,9.82525,92877.740516076,0
+ETX.US,D,20131104,000000,9.77447,9.85836,9.73738,9.8047,77526.047868791,0
+ETX.US,D,20131105,000000,9.83299,9.83299,9.67006,9.71006,85251.085196909,0
+ETX.US,D,20131106,000000,9.75495,9.95691,9.67592,9.87592,72882.622008654,0
+ETX.US,D,20131107,000000,9.8506,9.8506,9.74617,9.81154,47442.674193152,0
+ETX.US,D,20131108,000000,9.68859,9.73738,9.59103,9.60762,64408.446674849,0
+ETX.US,D,20131111,000000,9.63006,9.6486,9.57833,9.59103,40692.233641237,0
+ETX.US,D,20131112,000000,9.60762,9.60762,9.51003,9.54711,25681.803587514,0
+ETX.US,D,20131113,000000,9.56369,9.59103,9.35197,9.40466,103392.31772309,0
+ETX.US,D,20131114,000000,9.45441,9.65446,9.34026,9.3744,219265.8280197,0
+ETX.US,D,20131115,000000,9.38902,9.51003,9.38902,9.46222,56215.069991601,0
+ETX.US,D,20131118,000000,9.48955,9.62129,9.44759,9.48955,109186.60812549,0
+ETX.US,D,20131119,000000,9.52759,9.5598,9.4827,9.4954,120093.68855572,0
+ETX.US,D,20131120,000000,9.54322,9.57932,9.47588,9.5032,121120.55077419,0
+ETX.US,D,20131121,000000,9.45538,9.63786,9.45538,9.56076,131350.23008027,0
+ETX.US,D,20131122,000000,9.54808,9.58614,9.42513,9.47588,98807.306180773,0
+ETX.US,D,20131125,000000,9.44759,9.57932,9.43295,9.44075,179554.34003023,0
+ETX.US,D,20131126,000000,9.49734,9.60957,9.4827,9.57152,134195.10983921,0
+ETX.US,D,20131127,000000,9.57932,9.68565,9.56076,9.67201,80149.568107578,0
+ETX.US,D,20131129,000000,9.62224,9.67786,9.62224,9.66422,19608.764159757,0
+ETX.US,D,20131202,000000,9.68565,9.71983,9.52759,9.56076,182624.67855968,0
+ETX.US,D,20131203,000000,9.62615,9.67786,9.5998,9.67786,62060.601023651,0
+ETX.US,D,20131204,000000,9.62224,9.74031,9.58614,9.58614,75960.134226263,0
+ETX.US,D,20131205,000000,9.56468,9.56468,9.47588,9.48955,163577.51170105,0
+ETX.US,D,20131206,000000,9.54322,9.56468,9.43295,9.45538,177230.06506868,0
+ETX.US,D,20131209,000000,9.44075,9.46222,9.41833,9.44075,147687.7924423,0
+ETX.US,D,20131210,000000,9.42513,9.49734,9.41833,9.42513,186845.88163139,0
+ETX.US,D,20131211,000000,9.45538,9.52076,9.41833,9.46807,181346.73725586,0
+ETX.US,D,20131212,000000,9.44075,9.5032,9.40562,9.47588,128044.18465436,0
+ETX.US,D,20131213,000000,9.43295,9.58614,9.43295,9.56468,118197.78525817,0
+ETX.US,D,20131216,000000,9.56468,9.71299,9.56468,9.65054,170800.39085846,0
+ETX.US,D,20131217,000000,9.65542,9.91002,9.65054,9.84667,234856.30200123,0
+ETX.US,D,20131218,000000,9.91002,10.155,9.90131,10.1003,301560.32888501,0
+ETX.US,D,20131219,000000,9.99995,10.202,9.99995,10.1882,190045.34654762,0
+ETX.US,D,20131220,000000,10.1766,10.2839,9.94231,10.071,281225.99740922,0
+ETX.US,D,20131223,000000,10.1823,10.3306,10.1052,10.197,168273.20300344,0
+ETX.US,D,20131224,000000,10.1315,10.4185,9.95214,10.2888,164310.25270524,0
+ETX.US,D,20131226,000000,10.352,10.352,10.0135,10.1882,345773.81859673,0
+ETX.US,D,20131227,000000,10.1248,10.197,9.9832,10.1248,262412.48782184,0
+ETX.US,D,20131230,000000,10.1364,10.1766,9.9832,10.0135,434182.35139355,0
+ETX.US,D,20131231,000000,9.94727,10.1248,9.94727,9.97553,315072.48292737,0
+ETX.US,D,20140102,000000,9.97553,10.1637,9.93446,10.1637,132584.10444258,0
+ETX.US,D,20140103,000000,10.1766,10.2087,10.1003,10.1823,89228.382871417,0
+ETX.US,D,20140106,000000,10.2352,10.3142,10.1531,10.2352,120246.38563212,0
+ETX.US,D,20140107,000000,10.5367,10.5367,10.271,10.3902,114504.360672,0
+ETX.US,D,20140108,000000,10.4419,10.4518,10.3395,10.4312,140207.68532397,0
+ETX.US,D,20140109,000000,10.4029,10.4935,10.3823,10.4185,138450.1317265,0
+ETX.US,D,20140110,000000,10.482,10.5687,10.4479,10.5687,67966.595998703,0
+ETX.US,D,20140113,000000,10.6147,10.6508,10.4518,10.4662,102317.28931276,0
+ETX.US,D,20140114,000000,10.5075,10.5075,10.3902,10.4518,87070.127549976,0
+ETX.US,D,20140115,000000,10.5228,10.5228,10.3962,10.4029,110164.27933947,0
+ETX.US,D,20140116,000000,10.4419,10.5775,10.3823,10.563,124538.30077276,0
+ETX.US,D,20140117,000000,10.5989,10.7688,10.5228,10.759,146957.10106329,0
+ETX.US,D,20140121,000000,10.7902,10.8635,10.639,10.7825,91333.347938008,0
+ETX.US,D,20140122,000000,10.842,10.8566,10.799,10.799,51769.432961967,0
+ETX.US,D,20140123,000000,10.8829,10.926,10.8283,10.8888,48077.03318839,0
+ETX.US,D,20140124,000000,10.9385,10.9385,10.7034,10.842,126764.19372536,0
+ETX.US,D,20140127,000000,10.9444,11.006,10.8138,10.9444,88763.117954069,0
+ETX.US,D,20140128,000000,11.0421,11.0421,10.799,10.9981,139296.62692854,0
+ETX.US,D,20140129,000000,10.9639,11.0517,10.8635,11.0421,152269.72954682,0
+ETX.US,D,20140130,000000,11.0976,11.0976,10.9385,10.9444,62479.749374301,0
+ETX.US,D,20140131,000000,11.0517,11.0517,10.8566,10.9191,127357.56021687,0
+ETX.US,D,20140203,000000,10.9581,10.9981,10.7757,10.842,103762.27506926,0
+ETX.US,D,20140204,000000,10.8829,10.9191,10.7658,10.7757,166360.90270439,0
+ETX.US,D,20140205,000000,10.8138,10.8283,10.516,10.5844,84862.681224057,0
+ETX.US,D,20140206,000000,10.639,10.7757,10.5989,10.7092,80664.024029402,0
+ETX.US,D,20140207,000000,10.7658,10.8362,10.7454,10.8362,27271.287919686,0
+ETX.US,D,20140210,000000,10.8635,10.9191,10.8362,10.8829,61262.27201349,0
+ETX.US,D,20140211,000000,10.926,10.9444,10.9111,10.9191,47545.15545248,0
+ETX.US,D,20140212,000000,10.9835,10.9981,10.8079,10.8362,54255.628313255,0
+ETX.US,D,20140213,000000,10.9044,10.9044,10.842,10.842,32078.683794748,0
+ETX.US,D,20140214,000000,10.8888,10.8888,10.6439,10.6819,119122.16621729,0
+ETX.US,D,20140218,000000,10.722,10.7542,10.6546,10.7034,33799.34413886,0
+ETX.US,D,20140219,000000,10.723,10.7767,10.6976,10.7552,72519.838350634,0
+ETX.US,D,20140220,000000,10.76,10.7845,10.6976,10.7327,44224.762650263,0
+ETX.US,D,20140221,000000,10.7707,10.7707,10.7327,10.7414,24526.839794892,0
+ETX.US,D,20140224,000000,10.7707,10.8138,10.639,10.6702,102857.3655494,0
+ETX.US,D,20140225,000000,10.7044,10.7707,10.6546,10.6819,124871.36486559,0
+ETX.US,D,20140226,000000,10.7767,10.8362,10.76,10.8088,46444.5067273,0
+ETX.US,D,20140227,000000,10.8655,10.9064,10.8302,10.8908,35977.070899571,0
+ETX.US,D,20140228,000000,10.843,10.8908,10.76,10.8147,44052.594134593,0
+ETX.US,D,20140303,000000,10.8362,10.9141,10.8088,10.8517,36257.869550131,0
+ETX.US,D,20140304,000000,10.9141,10.9327,10.8732,10.8995,21945.336872428,0
+ETX.US,D,20140305,000000,10.9533,11.001,10.9533,10.9865,38632.360328753,0
+ETX.US,D,20140306,000000,11.0391,11.0391,10.7414,10.7707,142206.06988085,0
+ETX.US,D,20140307,000000,10.76,10.76,10.5844,10.639,98923.110003814,0
+ETX.US,D,20140310,000000,10.6263,10.8302,10.6263,10.7845,170358.69663075,0
+ETX.US,D,20140311,000000,10.8517,10.8517,10.5932,10.7044,108619.88676141,0
+ETX.US,D,20140312,000000,10.7327,10.7845,10.6634,10.7845,34456.24901115,0
+ETX.US,D,20140313,000000,10.7845,10.843,10.7845,10.8362,13095.05531689,0
+ETX.US,D,20140314,000000,10.8848,10.8848,10.8224,10.8362,44695.151630577,0
+ETX.US,D,20140317,000000,10.8362,10.9131,10.8362,10.8655,73690.174332155,0
+ETX.US,D,20140318,000000,10.9131,10.9658,10.8995,10.9327,84185.280099903,0
+ETX.US,D,20140319,000000,10.9658,10.9658,10.8088,10.8147,70011.097122292,0
+ETX.US,D,20140320,000000,10.8362,10.8362,10.7161,10.7327,65817.563990603,0
+ETX.US,D,20140321,000000,10.7414,10.8595,10.7414,10.7922,51366.681612807,0
+ETX.US,D,20140324,000000,10.9005,10.9005,10.7161,10.8,51740.738209355,0
+ETX.US,D,20140325,000000,10.7767,10.8655,10.76,10.8,65617.725534915,0
+ETX.US,D,20140326,000000,10.8655,10.8781,10.7717,10.8362,59461.676287102,0
+ETX.US,D,20140327,000000,10.8781,10.9414,10.843,10.8732,35990.393463284,0
+ETX.US,D,20140328,000000,10.9347,10.9347,10.8781,10.9064,57411.026287955,0
+ETX.US,D,20140331,000000,10.9141,10.9221,10.8527,10.8732,40418.608678834,0
+ETX.US,D,20140401,000000,10.9221,10.9279,10.843,10.8595,29040.114455683,0
+ETX.US,D,20140402,000000,10.8781,10.8781,10.8,10.8,99262.32297219,0
+ETX.US,D,20140403,000000,10.8595,10.8595,10.7717,10.8088,37097.191064024,0
+ETX.US,D,20140404,000000,10.9221,10.9221,10.7922,10.8655,84268.289919958,0
+ETX.US,D,20140407,000000,10.8918,10.9533,10.8527,10.9347,41617.639412967,0
+ETX.US,D,20140408,000000,10.9668,10.9932,10.9474,10.9932,21851.054113846,0
+ETX.US,D,20140409,000000,11.0323,11.0323,10.9815,10.9932,44761.764449141,0
+ETX.US,D,20140410,000000,11.0391,11.0644,10.9737,11.002,97128.663152988,0
+ETX.US,D,20140411,000000,11.088,11.1035,10.9874,11.0459,86341.485796155,0
+ETX.US,D,20140414,000000,11.0781,11.1093,11.0391,11.0644,90066.679572717,0
+ETX.US,D,20140415,000000,11.1239,11.1738,11.0498,11.1522,100842.58399102,0
+ETX.US,D,20140416,000000,11.1923,11.24,11.166,11.2322,72637.69179886,0
+ETX.US,D,20140417,000000,11.2832,11.2832,11.1591,11.1738,54073.211671653,0
+ETX.US,D,20140421,000000,11.24,11.2743,11.24,11.2549,37994.926895734,0
+ETX.US,D,20140422,000000,11.2996,11.2996,11.2549,11.2743,43022.657478349,0
+ETX.US,D,20140423,000000,11.3308,11.404,11.2615,11.3201,54851.04442995,0
+ETX.US,D,20140424,000000,11.2841,11.3796,11.2841,11.3563,82757.716157468,0
+ETX.US,D,20140425,000000,11.3718,11.4186,11.3563,11.404,90749.204759839,0
+ETX.US,D,20140428,000000,11.4402,11.4782,11.3962,11.4723,106827.48953575,0
+ETX.US,D,20140429,000000,11.5328,11.5328,11.3962,11.4186,67203.110616713,0
+ETX.US,D,20140430,000000,11.4646,11.485,11.3962,11.4343,81493.097417363,0
+ETX.US,D,20140501,000000,11.4782,11.5758,11.4646,11.4987,72028.953118453,0
+ETX.US,D,20140502,000000,11.5045,11.5182,11.4343,11.4488,71209.103043831,0
+ETX.US,D,20140505,000000,11.4949,11.5591,11.4723,11.4782,68780.297197766,0
+ETX.US,D,20140506,000000,11.5103,11.567,11.5103,11.5514,60474.191129259,0
+ETX.US,D,20140507,000000,11.5807,11.6041,11.5416,11.5514,63139.728684371,0
+ETX.US,D,20140508,000000,11.6177,11.6802,11.567,11.5894,101904.28983766,0
+ETX.US,D,20140509,000000,11.6431,11.6714,11.6041,11.6509,48263.549080367,0
+ETX.US,D,20140512,000000,11.6987,11.725,11.6578,11.6939,42082.904330314,0
+ETX.US,D,20140513,000000,11.7329,11.7787,11.6177,11.6431,74514.123657149,0
+ETX.US,D,20140514,000000,11.6578,11.7885,11.6578,11.7495,49037.282588291,0
+ETX.US,D,20140515,000000,11.7729,11.8178,11.7729,11.8178,27435.25793461,0
+ETX.US,D,20140516,000000,11.8295,11.8852,11.7943,11.8032,85973.578075169,0
+ETX.US,D,20140519,000000,11.7885,11.8627,11.7885,11.8246,74977.338949311,0
+ETX.US,D,20140520,000000,11.8569,11.8569,11.7943,11.8246,37517.364227268,0
+ETX.US,D,20140521,000000,11.8782,11.8852,11.7495,11.7826,94889.447636677,0
+ETX.US,D,20140522,000000,11.7583,11.8099,11.7495,11.7953,59838.807321427,0
+ETX.US,D,20140523,000000,11.7953,11.8305,11.766,11.7953,75881.223656581,0
+ETX.US,D,20140527,000000,11.8373,11.8578,11.7729,11.8509,74463.907840078,0
+ETX.US,D,20140528,000000,11.8509,11.8852,11.8099,11.8704,110993.35272743,0
+ETX.US,D,20140529,000000,11.8637,11.9428,11.8637,11.9006,44562.950806045,0
+ETX.US,D,20140530,000000,11.9006,11.9145,11.8578,11.8782,30534.291216679,0
+ETX.US,D,20140602,000000,11.8852,11.892,11.8187,11.8246,52376.122017186,0
+ETX.US,D,20140603,000000,11.845,11.8578,11.8099,11.8099,52429.412272036,0
+ETX.US,D,20140604,000000,11.8187,11.8246,11.766,11.7729,46534.690235509,0
+ETX.US,D,20140605,000000,11.7895,11.845,11.7027,11.7027,39818.068499173,0
+ETX.US,D,20140606,000000,11.7416,11.7953,11.7416,11.7953,30651.119852314,0
+ETX.US,D,20140609,000000,11.7953,11.8187,11.766,11.8187,68947.341650469,0
+ETX.US,D,20140610,000000,11.8509,11.8509,11.7729,11.7953,17887.079003052,0
+ETX.US,D,20140611,000000,11.8305,11.8637,11.5475,11.7173,90906.00108661,0
+ETX.US,D,20140612,000000,11.7495,11.7953,11.7027,11.7787,35173.617826444,0
+ETX.US,D,20140613,000000,11.7953,11.8042,11.687,11.6939,40655.34038788,0
+ETX.US,D,20140616,000000,11.7583,11.7729,11.6343,11.6802,21731.151040433,0
+ETX.US,D,20140617,000000,11.6802,11.6987,11.6265,11.6265,38037.969024651,0
+ETX.US,D,20140618,000000,11.6714,11.6987,11.6265,11.6578,43828.160176665,0
+ETX.US,D,20140619,000000,11.7183,11.726,11.6431,11.6724,40756.796834615,0
+ETX.US,D,20140620,000000,11.7183,11.726,11.6519,11.6987,18759.19451993,0
+ETX.US,D,20140623,000000,11.7426,11.7915,11.6265,11.6656,131349.20526768,0
+ETX.US,D,20140624,000000,11.688,11.7426,11.6724,11.7036,42017.316324345,0
+ETX.US,D,20140625,000000,11.767,11.7846,11.726,11.7505,57764.586632634,0
+ETX.US,D,20140626,000000,11.7915,11.8052,11.7426,11.7592,64857.314590704,0
+ETX.US,D,20140627,000000,11.7797,11.7963,11.7426,11.767,68466.704544223,0
+ETX.US,D,20140630,000000,11.7915,11.8588,11.7915,11.8266,51109.453651896,0
+ETX.US,D,20140701,000000,11.8266,11.8266,11.7592,11.7963,53752.445329957,0
+ETX.US,D,20140702,000000,11.7846,11.7846,11.6587,11.688,73234.132728147,0
+ETX.US,D,20140703,000000,11.6587,11.6587,11.5475,11.5514,60703.749150153,0
+ETX.US,D,20140707,000000,11.5884,11.6802,11.5475,11.5475,85649.737295694,0
+ETX.US,D,20140708,000000,11.61,11.6519,11.5475,11.5748,78079.446669159,0
+ETX.US,D,20140709,000000,11.605,11.605,11.5251,11.5884,21061.948417022,0
+ETX.US,D,20140710,000000,11.605,11.6587,11.5475,11.566,47888.467671227,0
+ETX.US,D,20140711,000000,11.5923,11.6187,11.5582,11.5973,70675.175682735,0
+ETX.US,D,20140714,000000,11.6353,11.6431,11.5923,11.61,37086.942938091,0
+ETX.US,D,20140715,000000,11.61,11.6265,11.5748,11.5973,67089.35641886,0
+ETX.US,D,20140716,000000,11.5514,11.61,11.5514,11.5973,54894.086558866,0
+ETX.US,D,20140717,000000,11.61,11.688,11.61,11.688,70292.920585442,0
+ETX.US,D,20140718,000000,11.6187,11.7846,11.6187,11.7592,101051.64576006,0
+ETX.US,D,20140721,000000,11.8052,11.9583,11.8052,11.9457,161352.64356104,0
+ETX.US,D,20140722,000000,11.9816,12.0003,11.9105,12.0003,92331.515403859,0
+ETX.US,D,20140723,000000,12.0325,12.0325,11.9661,11.975,27955.862731997,0
+ETX.US,D,20140724,000000,11.9457,12.0099,11.9251,12.0003,62949.113542021,0
+ETX.US,D,20140725,000000,12.0325,12.0579,12.0099,12.0412,28969.402386745,0
+ETX.US,D,20140728,000000,12.0842,12.0842,11.975,11.9914,52644.622916624,0
+ETX.US,D,20140729,000000,12.0461,12.0461,11.975,11.9816,194173.29167332,0
+ETX.US,D,20140730,000000,11.9816,12.0188,11.8802,11.8862,71786.072533846,0
+ETX.US,D,20140731,000000,11.8519,11.9299,11.7505,11.7797,58467.608071624,0
+ETX.US,D,20140801,000000,11.8325,11.8325,11.6802,11.7426,62186.652972623,0
+ETX.US,D,20140804,000000,11.7797,11.7797,11.7173,11.7592,48994.240459372,0
+ETX.US,D,20140805,000000,11.7505,11.8266,11.7339,11.8266,34915.365052936,0
+ETX.US,D,20140806,000000,11.8383,11.9036,11.8206,11.8949,49138.739035025,0
+ETX.US,D,20140807,000000,11.8949,11.9583,11.8588,11.9378,33467.304858637,0
+ETX.US,D,20140808,000000,11.9661,12.052,11.9661,12.052,38244.981168494,0
+ETX.US,D,20140811,000000,12.0637,12.09,12.052,12.0695,40917.692411759,0
+ETX.US,D,20140812,000000,12.1154,12.1154,12.0461,12.0842,28856.673001486,0
+ETX.US,D,20140813,000000,12.0987,12.1212,12.052,12.09,48300.442333724,0
+ETX.US,D,20140814,000000,12.0637,12.1212,12.0637,12.1077,27056.077275098,0
+ETX.US,D,20140815,000000,12.0695,12.1212,12.0695,12.09,44387.707852594,0
+ETX.US,D,20140818,000000,12.1154,12.128,12.0987,12.1154,28582.023226488,0
+ETX.US,D,20140819,000000,12.1212,12.1397,12.0987,12.1077,33595.406432798,0
+ETX.US,D,20140820,000000,12.1573,12.173,12.0852,12.0852,38928.531168209,0
+ETX.US,D,20140821,000000,12.1222,12.1222,12.0646,12.0997,40049.676145253,0
+ETX.US,D,20140822,000000,12.0412,12.0852,12.0412,12.0784,39020.764301605,0
+ETX.US,D,20140825,000000,12.1164,12.1164,12.052,12.0852,52017.437609539,0
+ETX.US,D,20140826,000000,12.129,12.1642,12.0852,12.0997,40691.208828645,0
+ETX.US,D,20140827,000000,12.129,12.211,12.129,12.2022,40688.134390865,0
+ETX.US,D,20140828,000000,12.2403,12.2764,12.1573,12.217,68039.357692828,0
+ETX.US,D,20140829,000000,12.2354,12.2627,12.2227,12.2627,24600.626301607,0
+ETX.US,D,20140902,000000,12.2627,12.2627,12.217,12.217,21175.702614876,0
+ETX.US,D,20140903,000000,12.211,12.2627,12.211,12.2627,36166.661229328,0
+ETX.US,D,20140904,000000,12.255,12.2764,12.2022,12.2022,37264.235516728,0
+ETX.US,D,20140905,000000,12.2403,12.3154,12.2354,12.2354,41544.877718844,0
+ETX.US,D,20140908,000000,12.2227,12.3007,12.2227,12.2853,31349.017228334,0
+ETX.US,D,20140909,000000,12.2764,12.2939,12.2304,12.2627,37195.573072978,0
+ETX.US,D,20140910,000000,12.2676,12.2853,12.255,12.2764,37790.989189671,0
+ETX.US,D,20140911,000000,12.2764,12.3154,12.2764,12.2939,21059.898791836,0
+ETX.US,D,20140912,000000,12.2403,12.2676,12.211,12.211,21515.940395845,0
+ETX.US,D,20140915,000000,12.2764,12.3154,12.2227,12.2403,36977.28799061,0
+ETX.US,D,20140916,000000,12.3154,12.3154,12.1808,12.2627,33006.139191663,0
+ETX.US,D,20140917,000000,12.3076,12.3154,12.2764,12.2764,1708.3625929923,0
+ETX.US,D,20140918,000000,12.3154,12.3154,12.2227,12.2304,39742.232367271,0
+ETX.US,D,20140919,000000,12.173,12.2773,12.173,12.2237,60355.312868439,0
+ETX.US,D,20140922,000000,12.2314,12.2627,12.1934,12.249,77710.514135581,0
+ETX.US,D,20140923,000000,12.2861,12.3164,12.1934,12.2031,40115.264151224,0
+ETX.US,D,20140924,000000,12.249,12.2773,12.1867,12.2237,56187.400051582,0
+ETX.US,D,20140925,000000,12.2413,12.2949,12.2364,12.249,47736.795407422,0
+ETX.US,D,20140926,000000,12.3086,12.3663,12.2314,12.2627,19794.25523914,0
+ETX.US,D,20140929,000000,12.2949,12.328,12.2314,12.2949,39345.629893672,0
+ETX.US,D,20140930,000000,12.3418,12.3886,12.3232,12.335,44481.990611176,0
+ETX.US,D,20141001,000000,12.4023,12.4392,12.372,12.372,43901.946683382,0
+ETX.US,D,20141002,000000,12.4139,12.4442,12.3164,12.4199,61059.359120019,0
+ETX.US,D,20141003,000000,12.4531,12.4531,12.3663,12.3974,24255.264457673,0
+ETX.US,D,20141006,000000,12.4199,12.492,12.3797,12.492,24180.453138364,0
+ETX.US,D,20141007,000000,12.4843,12.5769,12.4334,12.4998,48151.844507699,0
+ETX.US,D,20141008,000000,12.5116,12.6071,12.4843,12.5437,78729.177853296,0
+ETX.US,D,20141009,000000,12.5351,12.6218,12.5351,12.5565,51895.48491094,0
+ETX.US,D,20141010,000000,12.4998,12.6365,12.4676,12.5565,49789.495031756,0
+ETX.US,D,20141013,000000,12.5653,12.6003,12.5058,12.6003,36989.58574173,0
+ETX.US,D,20141014,000000,12.6276,12.775,12.5653,12.775,56471.27313992,0
+ETX.US,D,20141015,000000,12.775,12.9389,12.7164,12.8765,81035.006188169,0
+ETX.US,D,20141016,000000,12.9613,12.9994,12.8199,12.9135,107313.25070497,0
+ETX.US,D,20141017,000000,12.8648,12.9896,12.8345,12.9839,62848.681907882,0
+ETX.US,D,20141020,000000,12.9839,13.1847,12.9681,13.1272,52374.072391999,0
+ETX.US,D,20141021,000000,13.0744,13.1498,12.8122,12.9389,69574.526957555,0
+ETX.US,D,20141022,000000,12.8717,12.9623,12.6071,12.6121,91146.832046029,0
+ETX.US,D,20141023,000000,12.6891,12.7095,12.6276,12.7028,25775.061533501,0
+ETX.US,D,20141024,000000,12.6588,12.7311,12.6208,12.6276,44300.598782166,0
+ETX.US,D,20141027,000000,12.5858,12.6276,12.5643,12.5759,27476.250438341,0
+ETX.US,D,20141028,000000,12.6355,12.6355,12.5555,12.5701,57928.556647559,0
+ETX.US,D,20141029,000000,12.5926,12.6434,12.5926,12.6208,39562.890163447,0
+ETX.US,D,20141030,000000,12.6071,12.6434,12.6003,12.6434,27388.11655532,0
+ETX.US,D,20141031,000000,12.6648,12.6648,12.4755,12.5555,64382.826360016,0
+ETX.US,D,20141103,000000,12.5701,12.5701,12.5038,12.5116,20281.041220945,0
+ETX.US,D,20141104,000000,12.5038,12.5193,12.4666,12.4666,45272.121120592,0
+ETX.US,D,20141105,000000,12.49,12.5341,12.4666,12.5193,22125.703888844,0
+ETX.US,D,20141106,000000,12.5643,12.5643,12.4383,12.4597,23806.396541817,0
+ETX.US,D,20141107,000000,12.4823,12.5701,12.4666,12.4989,31047.722325911,0
+ETX.US,D,20141110,000000,12.4989,12.5427,12.4755,12.4755,29182.563406146,0
+ETX.US,D,20141111,000000,12.4755,12.5193,12.4597,12.4823,29832.294590286,0
+ETX.US,D,20141112,000000,12.5116,12.5193,12.4383,12.4755,39676.644361302,0
+ETX.US,D,20141113,000000,12.4989,12.5427,12.4823,12.5272,32000.798037658,0
+ETX.US,D,20141114,000000,12.5116,12.5116,12.4597,12.4666,26437.090468759,0
+ETX.US,D,20141117,000000,12.5555,12.5701,12.3653,12.3789,49529.192633064,0
+ETX.US,D,20141118,000000,12.4119,12.4248,12.371,12.4119,18571.653815361,0
+ETX.US,D,20141119,000000,12.4258,12.4383,12.3154,12.3154,74161.588125062,0
+ETX.US,D,20141120,000000,12.3477,12.4061,12.2744,12.3222,82564.026577339,0
+ETX.US,D,20141121,000000,12.3573,12.4061,12.3399,12.3573,59807.038131036,0
+ETX.US,D,20141124,000000,12.3797,12.4023,12.3573,12.3966,86200.061658284,0
+ETX.US,D,20141125,000000,12.371,12.3876,12.3573,12.371,56307.303124996,0
+ETX.US,D,20141126,000000,12.3966,12.4325,12.3573,12.4325,36075.452908527,0
+ETX.US,D,20141128,000000,12.4129,12.4765,12.3966,12.4676,13773.481253639,0
+ETX.US,D,20141201,000000,12.4607,12.5447,12.4442,12.4522,32888.285743436,0
+ETX.US,D,20141202,000000,12.4383,12.5662,12.4383,12.5272,60501.861069277,0
+ETX.US,D,20141203,000000,12.5505,12.6071,12.5272,12.5945,48774.930564411,0
+ETX.US,D,20141204,000000,12.6141,12.697,12.572,12.6765,22693.45006552,0
+ETX.US,D,20141205,000000,12.6697,12.6842,12.5662,12.5778,58064.856722464,0
+ETX.US,D,20141208,000000,12.5662,12.6071,12.5272,12.6013,38511.432442745,0
+ETX.US,D,20141209,000000,12.5662,12.6071,12.4989,12.5778,112489.57911361,0
+ETX.US,D,20141210,000000,12.572,12.6598,12.572,12.6071,43298.332065941,0
+ETX.US,D,20141211,000000,12.6286,12.6374,12.6013,12.6141,36213.802608619,0
+ETX.US,D,20141212,000000,12.5868,12.6598,12.5505,12.6454,53434.75342604,0
+ETX.US,D,20141215,000000,12.5778,12.7038,12.5778,12.6286,40390.938738815,0
+ETX.US,D,20141216,000000,12.6141,12.6901,12.6141,12.6598,65706.884230531,0
+ETX.US,D,20141217,000000,12.6374,12.6842,12.6227,12.6454,42246.874345239,0
+ETX.US,D,20141218,000000,12.6697,12.6765,12.6013,12.6286,34031.976597533,0
+ETX.US,D,20141219,000000,12.6374,12.8658,12.5945,12.6374,29744.160707264,0
+ETX.US,D,20141222,000000,12.5788,12.6374,12.536,12.5662,84945.691044113,0
+ETX.US,D,20141223,000000,12.4989,12.6023,12.491,12.5202,74269.193447356,0
+ETX.US,D,20141224,000000,12.5505,12.5575,12.4833,12.5048,24960.335521847,0
+ETX.US,D,20141226,000000,12.5116,12.5954,12.4833,12.5505,38068.713402451,0
+ETX.US,D,20141229,000000,12.5868,12.6023,12.5202,12.5954,57066.689256614,0
+ETX.US,D,20141230,000000,12.536,12.6023,12.5202,12.6023,53491.118118671,0
+ETX.US,D,20141231,000000,12.5662,12.6608,12.5202,12.5954,146203.86380723,0
+ETX.US,D,20150102,000000,12.6023,12.6668,12.5447,12.6608,42905.828842716,0
+ETX.US,D,20150105,000000,12.6608,12.7341,12.6539,12.7038,37776.641813366,0
+ETX.US,D,20150106,000000,12.7204,12.8227,12.7204,12.7945,48188.737761059,0
+ETX.US,D,20150107,000000,12.7858,12.9408,12.7858,12.9293,39458.359278932,0
+ETX.US,D,20150108,000000,12.8678,12.936,12.8227,12.8365,33981.760780463,0
+ETX.US,D,20150109,000000,12.902,12.9116,12.8227,12.8608,68703.43625327,0
+ETX.US,D,20150112,000000,12.8678,12.9974,12.8678,12.9751,46290.784838309,0
+ETX.US,D,20150113,000000,12.9886,13.0337,12.9751,12.9974,75608.623506768,0
+ETX.US,D,20150114,000000,13.0132,13.0834,12.9819,13.0132,41832.850057554,0
+ETX.US,D,20150115,000000,13.0337,13.135,13.0337,13.1281,70973.396147379,0
+ETX.US,D,20150116,000000,13.1693,13.1781,13.0922,13.1195,11672.615437421,0
+ETX.US,D,20150120,000000,13.099,13.1623,13.099,13.1057,52930.545630149,0
+ETX.US,D,20150121,000000,13.1067,13.1291,13.0679,13.0679,60245.657920959,0
+ETX.US,D,20150122,000000,13.0999,13.0999,13.0267,13.0415,74566.389099406,0
+ETX.US,D,20150123,000000,13.0337,13.0999,13.0337,13.0754,47278.704178228,0
+ETX.US,D,20150126,000000,13.0999,13.1137,13.0218,13.059,74941.470508546,0
+ETX.US,D,20150127,000000,13.1067,13.1564,13.059,13.1067,84891.375976669,0
+ETX.US,D,20150128,000000,13.1205,13.2384,13.1205,13.2384,37338.022023444,0
+ETX.US,D,20150129,000000,13.2318,13.2601,13.1703,13.219,126743.69747349,0
+ETX.US,D,20150130,000000,13.214,13.3039,13.214,13.2259,151331.0012114,0
+ETX.US,D,20150202,000000,13.2756,13.3166,13.1781,13.2893,58718.687156975,0
+ETX.US,D,20150203,000000,13.2512,13.3089,13.219,13.2384,73680.951018816,0
+ETX.US,D,20150204,000000,13.2318,13.2453,13.1205,13.1996,87943.267879447,0
+ETX.US,D,20150205,000000,13.1867,13.214,13.1291,13.1781,69261.959116606,0
+ETX.US,D,20150206,000000,13.135,13.135,12.9886,13.0754,139056.82078171,0
+ETX.US,D,20150209,000000,13.0999,13.135,12.9546,12.9613,44613.166623115,0
+ETX.US,D,20150210,000000,12.9408,12.9819,12.9293,12.9408,77456.360612446,0
+ETX.US,D,20150211,000000,12.8941,12.9408,12.6697,12.697,120103.93668167,0
+ETX.US,D,20150212,000000,12.6658,12.7254,12.6276,12.653,246004.2133909,0
+ETX.US,D,20150213,000000,12.6276,12.6658,12.6131,12.653,78642.068782869,0
+ETX.US,D,20150217,000000,12.6218,12.6658,12.4109,12.4492,100636.59665977,0
+ETX.US,D,20150218,000000,12.5038,12.6081,12.4666,12.5788,150878.03404516,0
+ETX.US,D,20150219,000000,12.5495,12.6296,12.5193,12.5788,179053.20667212,0
+ETX.US,D,20150220,000000,12.5954,12.6861,12.5653,12.5954,78044.603040987,0
+ETX.US,D,20150223,000000,12.5954,12.7115,12.5954,12.6608,87409.340518351,0
+ETX.US,D,20150224,000000,12.6296,12.699,12.6296,12.699,61113.674187465,0
+ETX.US,D,20150225,000000,12.7341,12.7643,12.7048,12.7341,35807.976821682,0
+ETX.US,D,20150226,000000,12.7214,12.7341,12.6296,12.6608,86856.966530575,0
+ETX.US,D,20150227,000000,12.6911,12.7809,12.6911,12.7272,57339.289406425,0
+ETX.US,D,20150302,000000,12.7407,12.7507,12.6765,12.6765,56828.932734974,0
+ETX.US,D,20150303,000000,12.6668,12.699,12.6463,12.6707,52144.514371105,0
+ETX.US,D,20150304,000000,12.699,12.7341,12.699,12.7341,45933.125243255,0
+ETX.US,D,20150305,000000,12.7407,12.7407,12.6911,12.7407,36971.13911505,0
+ETX.US,D,20150306,000000,12.699,12.699,12.5437,12.5788,79730.419756928,0
+ETX.US,D,20150309,000000,12.6023,12.6081,12.5495,12.5653,27308.181173045,0
+ETX.US,D,20150310,000000,12.5954,12.6608,12.5868,12.5868,45795.800355756,0
+ETX.US,D,20150311,000000,12.5788,12.6296,12.5272,12.5351,34761.643163946,0
+ETX.US,D,20150312,000000,12.571,12.6151,12.5565,12.5565,20138.59227048,0
+ETX.US,D,20150313,000000,12.5565,12.6374,12.5495,12.5868,61240.75094903,0
+ETX.US,D,20150316,000000,12.6707,12.6861,12.5868,12.6081,62765.672087825,0
+ETX.US,D,20150317,000000,12.6151,12.6463,12.5868,12.6296,61240.75094903,0
+ETX.US,D,20150318,000000,12.6539,12.8472,12.6296,12.8326,46623.848931123,0
+ETX.US,D,20150319,000000,12.8385,12.8707,12.7643,12.8247,92970.998462062,0
+ETX.US,D,20150320,000000,12.8481,12.9389,12.8481,12.9389,31807.108457529,0
+ETX.US,D,20150323,000000,12.9701,12.9935,12.9526,12.9869,45335.659501375,0
+ETX.US,D,20150324,000000,12.9935,13.1037,12.9595,13.1037,58940.046677124,0
+ETX.US,D,20150325,000000,13.0639,13.1037,13.0248,13.0814,78174.754240334,0
+ETX.US,D,20150326,000000,13.0814,13.0814,13.0248,13.0395,42453.88648908,0
+ETX.US,D,20150327,000000,13.0639,13.1037,13.0551,13.0962,36130.792788562,0
+ETX.US,D,20150330,000000,13.0814,13.0893,12.9321,12.9526,61272.520139422,0
+ETX.US,D,20150331,000000,12.9595,13.0024,12.9389,12.9701,46985.607776551,0
+ETX.US,D,20150401,000000,12.9751,13.0307,12.9526,12.9935,71303.385802414,0
+ETX.US,D,20150402,000000,12.9057,12.9526,12.8707,12.9145,97541.662628077,0
+ETX.US,D,20150406,000000,12.9701,13.0179,12.9595,12.9799,42313.487163803,0
+ETX.US,D,20150407,000000,12.9799,13.1263,12.9389,13.0893,63544.529658715,0
+ETX.US,D,20150408,000000,13.1037,13.1195,13.0551,13.0893,41907.661376864,0
+ETX.US,D,20150409,000000,13.1107,13.1107,13.0179,13.0248,20276.941970572,0
+ETX.US,D,20150410,000000,13.0639,13.0735,12.9751,12.9935,30778.196613879,0
+ETX.US,D,20150413,000000,13.0248,13.0248,12.9595,12.9643,16903.258913506,0
+ETX.US,D,20150414,000000,13.0248,13.0639,13.0024,13.0024,57014.423814356,0
+ETX.US,D,20150415,000000,13.0735,13.0735,12.9869,13.0179,21428.831325416,0
+ETX.US,D,20150416,000000,13.0551,13.0639,13.0092,13.0395,28035.798114272,0
+ETX.US,D,20150417,000000,13.0551,13.0551,13.0024,13.0395,33109.645263584,0
+ETX.US,D,20150420,000000,13.0639,13.0735,13.0024,13.0248,47026.600280282,0
+ETX.US,D,20150421,000000,13.0561,13.0561,13.0258,13.0258,20394.795418799,0
+ETX.US,D,20150422,000000,13.0471,13.0471,12.9869,13.0258,31452.523300255,0
+ETX.US,D,20150423,000000,13.0317,13.0317,12.9751,13.0189,36949.618050591,0
+ETX.US,D,20150424,000000,13.0189,13.0189,12.9448,12.9526,32022.319102117,0
+ETX.US,D,20150427,000000,12.9869,12.9945,12.9234,12.9389,38178.368349931,0
+ETX.US,D,20150428,000000,12.8961,12.9595,12.8961,12.9389,38460.191813082,0
+ETX.US,D,20150429,000000,12.8961,12.9389,12.8765,12.9145,51179.140908239,0
+ETX.US,D,20150430,000000,12.9389,12.9389,12.8638,12.8843,33669.192939514,0
+ETX.US,D,20150501,000000,12.8843,12.8961,12.819,12.8707,31203.493840089,0
+ETX.US,D,20150504,000000,12.8961,12.8961,12.8053,12.819,43375.193010435,0
+ETX.US,D,20150505,000000,12.8638,12.8638,12.7887,12.7887,41461.867898788,0
+ETX.US,D,20150506,000000,12.819,12.819,12.6141,12.6454,45481.182889621,0
+ETX.US,D,20150507,000000,12.6539,12.9711,12.5634,12.6668,75688.558889044,0
+ETX.US,D,20150508,000000,12.7038,12.7497,12.6374,12.6851,73351.986176374,0
+ETX.US,D,20150511,000000,12.7115,12.7115,12.6141,12.6141,77045.410762542,0
+ETX.US,D,20150512,000000,12.5701,12.6765,12.5634,12.6598,23447.712134171,0
+ETX.US,D,20150513,000000,12.6765,12.7115,12.6374,12.6668,13958.972333022,0
+ETX.US,D,20150514,000000,12.6227,12.6901,12.6071,12.6697,46117.591510045,0
+ETX.US,D,20150515,000000,12.7115,12.7974,12.6851,12.7974,36348.053058338,0
+ETX.US,D,20150518,000000,12.7974,12.7974,12.334,12.7497,86439.867805112,0
+ETX.US,D,20150519,000000,12.6668,12.7204,12.6598,12.6851,71020.537526669,0
+ETX.US,D,20150520,000000,12.7048,12.7115,12.6608,12.6668,21259.737247524,0
+ETX.US,D,20150521,000000,12.6668,12.7115,12.6374,12.6861,64459.687304512,0
+ETX.US,D,20150522,000000,12.7214,12.7214,12.6539,12.6765,12262.90749115,0
+ETX.US,D,20150526,000000,12.6141,12.6765,12.6141,12.6668,21042.47697775,0
+ETX.US,D,20150527,000000,12.6608,12.6911,12.6296,12.6765,34071.944288671,0
+ETX.US,D,20150528,000000,12.6539,12.6861,12.6296,12.6707,48516.677790906,0
+ETX.US,D,20150529,000000,12.7048,12.7341,12.6861,12.6861,26441.189719132,0
+ETX.US,D,20150601,000000,12.7048,12.7115,12.6296,12.6374,60892.314667315,0
+ETX.US,D,20150602,000000,12.6539,12.6608,12.5485,12.6003,61087.029060038,0
+ETX.US,D,20150603,000000,12.5485,12.5759,12.4785,12.4959,44569.099681604,0
+ETX.US,D,20150604,000000,12.5087,12.5262,12.4959,12.5262,62552.511068424,0
+ETX.US,D,20150605,000000,12.4959,12.4959,12.3876,12.4199,48244.077641093,0
+ETX.US,D,20150608,000000,12.4286,12.4354,12.3573,12.3797,50155.353127555,0
+ETX.US,D,20150609,000000,12.3653,12.3653,12.2823,12.3067,34610.995712733,0
+ETX.US,D,20150610,000000,12.2656,12.3573,12.2461,12.2744,30087.472926011,0
+ETX.US,D,20150611,000000,12.2823,12.3573,12.2823,12.3477,36173.834917482,0
+ETX.US,D,20150612,000000,12.3154,12.4286,12.3154,12.4199,29569.942566407,0
+ETX.US,D,20150615,000000,12.4472,12.5321,12.4354,12.5262,33116.818951737,0
+ETX.US,D,20150616,000000,12.5418,12.6003,12.5038,12.5935,35298.644962823,0
+ETX.US,D,20150617,000000,12.5935,12.6463,12.5759,12.6463,35845.894887634,0
+ETX.US,D,20150618,000000,12.6227,12.7341,12.6227,12.7341,36117.47022485,0
+ETX.US,D,20150619,000000,12.6911,12.8208,12.6911,12.8063,26741.459808964,0
+ETX.US,D,20150622,000000,12.7662,12.8063,12.7417,12.7584,14251.043922106,0
+ETX.US,D,20150623,000000,12.7058,12.7993,12.7058,12.7897,40663.538888627,0
+ETX.US,D,20150624,000000,12.8132,12.8208,12.735,12.7517,23755.155912154,0
+ETX.US,D,20150625,000000,12.7417,12.774,12.7125,12.7517,20763.727952379,0
+ETX.US,D,20150626,000000,12.6911,12.7125,12.5634,12.5858,66373.01241616,0
+ETX.US,D,20150629,000000,12.5701,12.5701,12.4023,12.4023,51983.618793961,0
+ETX.US,D,20150630,000000,12.4354,12.5087,12.4276,12.4785,87569.211282902,0
+ETX.US,D,20150701,000000,12.5164,12.5164,12.4276,12.4949,62980.882732413,0
+ETX.US,D,20150702,000000,12.487,12.4949,12.4199,12.4462,57004.175688423,0
+ETX.US,D,20150706,000000,12.4276,12.5262,12.4276,12.4627,20763.727952379,0
+ETX.US,D,20150707,000000,12.5701,12.6911,12.5418,12.6296,55106.222765676,0
+ETX.US,D,20150708,000000,12.5935,12.7272,12.5701,12.6463,48998.339709746,0
+ETX.US,D,20150709,000000,12.7272,12.7272,12.6227,12.6374,41393.205455039,0
+ETX.US,D,20150710,000000,12.6296,12.6463,12.5701,12.6071,37052.099309919,0
+ETX.US,D,20150713,000000,12.6071,12.6871,12.5535,12.5634,13027.417685734,0
+ETX.US,D,20150714,000000,12.6003,12.6227,12.5759,12.6071,24778.943692839,0
+ETX.US,D,20150715,000000,12.6227,12.6374,12.5418,12.5418,31264.982595686,0
+ETX.US,D,20150716,000000,12.6071,12.6668,12.6003,12.6141,96367.227396182,0
+ETX.US,D,20150717,000000,12.6374,12.6608,12.6141,12.6463,46152.435138217,0
+ETX.US,D,20150720,000000,12.6775,12.6775,12.6141,12.6296,23615.781399469,0
+ETX.US,D,20150721,000000,12.6071,12.6707,12.6071,12.6608,35834.621949106,0
+ETX.US,D,20150722,000000,12.5935,12.6921,12.5935,12.6151,49201.252603215,0
+ETX.US,D,20150723,000000,12.6677,12.7068,12.6151,12.7068,52449.908523902,0
+ETX.US,D,20150724,000000,12.736,12.7427,12.6785,12.7427,60422.950499594,0
+ETX.US,D,20150727,000000,12.7584,12.775,12.736,12.7427,19195.764684666,0
+ETX.US,D,20150728,000000,12.8082,12.8082,12.7584,12.7829,36900.427046115,0
+ETX.US,D,20150729,000000,12.8013,12.8082,12.7134,12.7427,22169.770830354,0
+ETX.US,D,20150730,000000,12.775,12.775,12.7234,12.7282,20681.742944917,0
+ETX.US,D,20150731,000000,12.7916,12.8013,12.7427,12.7829,25417.401938449,0
+ETX.US,D,20150803,000000,12.8218,12.8434,12.7427,12.775,22858.444893037,0
+ETX.US,D,20150804,000000,12.8141,12.852,12.7427,12.7517,30682.889042705,0
+ETX.US,D,20150805,000000,12.7517,12.7584,12.6677,12.6871,35953.500209926,0
+ETX.US,D,20150806,000000,12.6785,12.736,12.6549,12.7134,35135.699760492,0
+ETX.US,D,20150807,000000,12.7427,12.7517,12.6305,12.6305,23923.225177452,0
+ETX.US,D,20150810,000000,12.6871,12.6921,12.5935,12.6237,34868.223673648,0
+ETX.US,D,20150811,000000,12.6677,12.7427,12.6081,12.7427,25330.292868021,0
+ETX.US,D,20150812,000000,12.775,12.8355,12.7517,12.7584,52856.759123433,0
+ETX.US,D,20150813,000000,12.7829,12.8082,12.7234,12.7517,24468.425477074,0
+ETX.US,D,20150814,000000,12.7134,12.775,12.7134,12.7427,13242.628330322,0
+ETX.US,D,20150817,000000,12.8013,12.8013,12.7234,12.775,13518.302917913,0
+ETX.US,D,20150818,000000,12.7829,12.7916,12.7068,12.7134,35141.848636051,0
+ETX.US,D,20150819,000000,12.7517,12.8013,12.7282,12.7916,45011.8187219,0
+ETX.US,D,20150820,000000,12.7672,12.8082,12.7292,12.8023,31770.21520417,0
+ETX.US,D,20150821,000000,12.8444,12.8618,12.7234,12.8218,36480.253882871,0
+ETX.US,D,20150824,000000,12.8023,12.8082,12.6013,12.6921,48793.377191091,0
+ETX.US,D,20150825,000000,12.7234,12.7437,12.6549,12.7009,35005.548561146,0
+ETX.US,D,20150826,000000,12.7009,12.7134,12.6151,12.6549,54653.255599447,0
+ETX.US,D,20150827,000000,12.6871,12.7594,12.6305,12.7234,22614.539495837,0
+ETX.US,D,20150828,000000,12.7594,12.8891,12.7009,12.7672,28407.80508563,0
+ETX.US,D,20150831,000000,12.8151,12.8823,12.7672,12.8151,37555.282293218,0
+ETX.US,D,20150901,000000,12.8823,12.8823,12.8023,12.8823,21265.886123084,0
+ETX.US,D,20150902,000000,12.8823,12.8891,12.8218,12.8218,21265.886123084,0
+ETX.US,D,20150903,000000,12.8951,12.903,12.8306,12.8688,28807.481997008,0
+ETX.US,D,20150904,000000,12.903,12.9389,12.8823,12.9389,12793.760414467,0
+ETX.US,D,20150908,000000,12.9389,12.9751,12.903,12.9751,15076.018059692,0
+ETX.US,D,20150909,000000,12.9869,12.9869,12.8618,12.903,30284.236943919,0
+ETX.US,D,20150910,000000,12.9438,12.9438,12.8618,12.8688,7192.1347796158,0
+ETX.US,D,20150911,000000,12.8951,12.903,12.8082,12.8444,18176.076154355,0
+ETX.US,D,20150914,000000,12.8823,12.8823,12.8151,12.8218,6191.9176885778,0
+ETX.US,D,20150915,000000,12.8618,12.8618,12.7839,12.8082,13730.439124722,0
+ETX.US,D,20150916,000000,12.8306,12.903,12.8218,12.903,20324.083349865,0
+ETX.US,D,20150917,000000,12.9389,12.9945,12.8747,12.9701,23122.846542102,0
+ETX.US,D,20150918,000000,12.8151,13.0834,12.8151,13.0481,49947.316171121,0
+ETX.US,D,20150921,000000,13.0922,13.13,13.058,13.13,13004.871808681,0
+ETX.US,D,20150922,000000,13.1147,13.1584,13.0491,13.0834,34184.673673931,0
+ETX.US,D,20150923,000000,13.136,13.136,13.0405,13.0405,18768.417833271,0
+ETX.US,D,20150924,000000,13.0491,13.1077,13.0491,13.0999,53118.086334718,0
+ETX.US,D,20150925,000000,13.1147,13.1147,13.0327,13.058,17833.788748202,0
+ETX.US,D,20150928,000000,13.1205,13.1205,12.9438,12.9633,37426.155906466,0
+ETX.US,D,20150929,000000,13.0267,13.0267,12.9389,12.9876,56714.153724526,0
+ETX.US,D,20150930,000000,13.0267,13.0327,12.8618,12.9224,95055.467276788,0
+ETX.US,D,20151001,000000,12.9517,12.9701,12.8891,12.9438,82858.147791609,0
+ETX.US,D,20151002,000000,12.9517,13.0491,12.9438,12.9876,59663.564367977,0
+ETX.US,D,20151005,000000,13.0327,13.0491,12.9389,12.9438,32617.735218812,0
+ETX.US,D,20151006,000000,12.9876,13.0491,12.9517,13.0267,62479.749374301,0
+ETX.US,D,20151007,000000,13.058,13.058,12.9701,12.9751,39683.818049454,0
+ETX.US,D,20151008,000000,12.9633,12.9751,12.9586,12.9633,23865.835672228,0
+ETX.US,D,20151009,000000,12.9701,12.9751,12.9586,12.9751,16224.832976756,0
+ETX.US,D,20151012,000000,12.9751,12.9751,12.9586,12.9586,25728.944966805,0
+ETX.US,D,20151013,000000,12.9751,13.0034,12.9586,12.9633,70788.929880588,0
+ETX.US,D,20151014,000000,13.0034,13.0669,12.9799,13.058,30840.710182069,0
+ETX.US,D,20151015,000000,13.0744,13.0922,13.0491,13.0491,11130.489575578,0
+ETX.US,D,20151016,000000,13.1147,13.1147,13.0112,13.0491,43708.257103251,0
+ETX.US,D,20151019,000000,13.0922,13.13,13.0199,13.058,47999.147431301,0
+ETX.US,D,20151020,000000,13.0922,13.138,13.0922,13.0999,14911.023232176,0
+ETX.US,D,20151021,000000,13.131,13.1527,13.0844,13.0844,45933.125243255,0
+ETX.US,D,20151022,000000,13.146,13.146,13.0844,13.1215,33250.044588862,0
+ETX.US,D,20151023,000000,13.1593,13.1663,13.0844,13.0999,40058.899458595,0
+ETX.US,D,20151026,000000,13.0932,13.137,13.0679,13.0754,59419.658970777,0
+ETX.US,D,20151027,000000,13.0844,13.1527,13.0844,13.131,37657.763552546,0
+ETX.US,D,20151028,000000,13.146,13.1926,13.1215,13.1926,47402.706502015,0
+ETX.US,D,20151029,000000,13.1663,13.218,13.1663,13.218,37255.012203388,0
+ETX.US,D,20151030,000000,13.2591,13.2902,13.1838,13.2111,27505.970003548,0
+ETX.US,D,20151102,000000,13.2443,13.2969,13.2111,13.2591,29382.401861837,0
+ETX.US,D,20151103,000000,13.3185,13.3272,13.2969,13.3185,47803.408225986,0
+ETX.US,D,20151104,000000,13.3118,13.3536,13.2766,13.2902,45448.388886636,0
+ETX.US,D,20151105,000000,13.3272,13.3272,13.2667,13.2969,24709.256436495,0
+ETX.US,D,20151106,000000,13.2512,13.2512,13.1087,13.1087,43660.090911368,0
+ETX.US,D,20151109,000000,13.0679,13.1087,12.9751,12.9751,98937.457380119,0
+ETX.US,D,20151110,000000,12.9955,13.0199,12.9438,12.9955,62889.674411612,0
+ETX.US,D,20151111,000000,13.0199,13.0199,12.9517,12.9799,24440.755537057,0
+ETX.US,D,20151112,000000,13.0267,13.1215,12.9876,13.0932,50343.918644718,0
+ETX.US,D,20151113,000000,13.137,13.2111,13.0679,13.1663,42599.409877327,0
+ETX.US,D,20151116,000000,13.1838,13.1838,13.1087,13.1087,16560.971507352,0
+ETX.US,D,20151117,000000,13.137,13.2055,13.0754,13.0932,62228.670288949,0
+ETX.US,D,20151118,000000,13.131,13.131,13.0034,13.0501,96673.646361571,0
+ETX.US,D,20151119,000000,13.0932,13.0999,13.06,13.0932,46947.689710599,0
+ETX.US,D,20151120,000000,13.1166,13.1536,13.0999,13.1087,82056.744343667,0
+ETX.US,D,20151123,000000,13.1468,13.1857,13.138,13.1762,31383.860856506,0
+ETX.US,D,20151124,000000,13.219,13.2394,13.1857,13.2269,49245.319544726,0
+ETX.US,D,20151125,000000,13.2394,13.2512,13.1673,13.2073,43222.495934038,0
+ETX.US,D,20151127,000000,13.2394,13.2686,13.2269,13.2463,30457.430272185,0
+ETX.US,D,20151130,000000,13.2912,13.3625,13.2512,13.3625,68092.647947678,0
+ETX.US,D,20151201,000000,13.4259,13.4316,13.3878,13.4191,85897.741943267,0
+ETX.US,D,20151202,000000,13.4455,13.5343,13.4034,13.4259,82307.823429019,0
+ETX.US,D,20151203,000000,13.4259,13.4316,13.2686,13.3137,107558.18091476,0
+ETX.US,D,20151204,000000,13.3625,13.3878,13.219,13.2845,60248.732358738,0
+ETX.US,D,20151207,000000,13.3382,13.3468,13.213,13.2786,27130.888594408,0
+ETX.US,D,20151208,000000,13.2786,13.504,13.2786,13.4961,56360.593379845,0
+ETX.US,D,20151209,000000,13.504,13.6172,13.4883,13.5703,59443.229660423,0
+ETX.US,D,20151210,000000,13.6025,13.625,13.5107,13.5254,76866.068558719,0
+ETX.US,D,20151211,000000,13.5429,13.6493,13.38,13.4455,94420.083468957,0
+ETX.US,D,20151214,000000,13.4815,13.4815,13.3292,13.4191,37431.279969432,0
+ETX.US,D,20151215,000000,13.4599,13.5254,13.3059,13.4455,73542.601318723,0
+ETX.US,D,20151216,000000,13.38,13.5429,13.38,13.5254,70749.987002046,0
+ETX.US,D,20151217,000000,13.6025,13.8338,13.5859,13.6728,61709.090304157,0
+ETX.US,D,20151218,000000,13.6093,13.7011,13.5859,13.7011,65832.936179503,0
+ETX.US,D,20151221,000000,13.7459,13.7811,13.6172,13.7811,22209.738521493,0
+ETX.US,D,20151222,000000,13.8132,13.8132,13.6874,13.7558,26207.532447865,0
+ETX.US,D,20151223,000000,13.7811,13.7869,13.6874,13.7683,70619.835802698,0
+ETX.US,D,20151224,000000,13.7811,13.7966,13.7595,13.7966,16653.204640746,0
+ETX.US,D,20151228,000000,13.8064,13.8064,13.7595,13.7595,29538.173376015,0
+ETX.US,D,20151229,000000,13.7595,13.902,13.6786,13.8944,129257.56276481,0
+ETX.US,D,20151230,000000,13.8944,13.949,13.8944,13.902,50012.904177091,0
+ETX.US,D,20151231,000000,13.902,14.0251,13.8944,13.902,31344.917977962,0
+ETX.US,D,20160104,000000,13.9557,14.1215,13.902,14.1215,65998.955819612,0
+ETX.US,D,20160105,000000,14.1657,14.267,14.106,14.2505,68293.51121596,0
+ETX.US,D,20160106,000000,14.307,14.3382,14.2133,14.2358,98983.573946818,0
+ETX.US,D,20160107,000000,14.2864,14.3148,14.1538,14.1538,65901.598623252,0
+ETX.US,D,20160108,000000,14.2133,14.2133,14.0962,14.1723,91998.451311043,0
+ETX.US,D,20160111,000000,14.188,14.2035,14.0544,14.1215,35316.066776908,0
+ETX.US,D,20160112,000000,14.106,14.1215,14.0406,14.1215,69494.59157528,0
+ETX.US,D,20160113,000000,14.1597,14.183,14.0484,14.0484,35948.37614696,0
+ETX.US,D,20160114,000000,14.106,14.106,13.9958,14.0649,45621.5822149,0
+ETX.US,D,20160115,000000,14.0649,14.1274,14.0251,14.1274,83561.169230596,0
+ETX.US,D,20160119,000000,14.1811,14.1811,14.0514,14.0875,28997.072326765,0
+ETX.US,D,20160120,000000,14.146,14.146,13.9322,14.0884,80352.481001047,0
+ETX.US,D,20160121,000000,14.106,14.2143,14.0601,14.2143,48615.059799861,0
+ETX.US,D,20160122,000000,14.2446,14.3089,14.1383,14.2368,31461.746613596,0
+ETX.US,D,20160125,000000,14.3002,14.3002,14.1547,14.1733,60194.417291294,0
+ETX.US,D,20160126,000000,14.146,14.2368,14.1157,14.1733,46606.42711704,0
+ETX.US,D,20160127,000000,14.1976,14.2308,14.0416,14.0601,68622.476058401,0
+ETX.US,D,20160128,000000,14.1157,14.2222,14.0807,14.2222,33175.233269554,0
+ETX.US,D,20160129,000000,14.269,14.3158,14.2601,14.3158,37629.068799934,0
+ETX.US,D,20160201,000000,14.269,14.3645,14.269,14.3256,36077.502533713,0
+ETX.US,D,20160202,000000,14.269,14.4583,14.269,14.3724,36631.926146677,0
+ETX.US,D,20160203,000000,14.4485,14.6182,14.3861,14.5676,132588.20369296,0
+ETX.US,D,20160204,000000,14.5266,14.5987,14.5149,14.5422,103027.48443989,0
+ETX.US,D,20160205,000000,14.6056,14.6056,14.4885,14.5422,67139.57223593,0
+ETX.US,D,20160208,000000,14.5266,14.5987,14.5139,14.5919,23374.950440049,0
+ETX.US,D,20160209,000000,14.5919,14.7725,14.5832,14.7442,76657.006789691,0
+ETX.US,D,20160210,000000,14.787,14.787,14.6105,14.626,46004.862124784,0
+ETX.US,D,20160211,000000,14.6428,14.6563,14.5266,14.6182,64715.89045283,0
+ETX.US,D,20160212,000000,14.5733,14.6428,14.5676,14.5919,24675.437620917,0
+ETX.US,D,20160216,000000,14.6056,14.6056,14.5363,14.5373,46643.320370397,0
+ETX.US,D,20160217,000000,14.5266,14.5987,14.4944,14.5266,69700.578906529,0
+ETX.US,D,20160218,000000,14.543,14.5929,14.5373,14.5929,31742.545264153,0
+ETX.US,D,20160219,000000,14.5929,14.6339,14.5588,14.6339,40445.253806258,0
+ETX.US,D,20160222,000000,14.6066,14.753,14.552,14.753,121095.95527195,0
+ETX.US,D,20160223,000000,14.7294,14.8554,14.6739,14.8554,60039.670589709,0
+ETX.US,D,20160224,000000,14.8554,14.915,14.8222,14.8905,85916.188569946,0
+ETX.US,D,20160225,000000,14.8905,14.9081,14.832,14.832,63028.024111704,0
+ETX.US,D,20160226,000000,14.8242,14.832,14.7139,14.7139,67125.224859625,0
+ETX.US,D,20160229,000000,14.7744,14.7744,14.7119,14.753,39398.920148523,0
+ETX.US,D,20160301,000000,14.753,14.7647,14.6661,14.7372,100089.34673496,0
+ETX.US,D,20160302,000000,14.7647,14.7744,14.5987,14.5987,47490.840385036,0
+ETX.US,D,20160303,000000,14.6739,14.6739,14.5743,14.5842,38839.372472594,0
+ETX.US,D,20160304,000000,14.6192,14.8242,14.5842,14.6886,57253.205148591,0
+ETX.US,D,20160307,000000,14.7372,14.7462,14.6494,14.7051,30117.192491215,0
+ETX.US,D,20160308,000000,14.7462,14.7744,14.6339,14.6739,50389.010398822,0
+ETX.US,D,20160309,000000,14.7462,14.8242,14.7139,14.7744,81466.452289938,0
+ETX.US,D,20160310,000000,14.7462,14.7637,14.6573,14.6826,101350.89103729,0
+ETX.US,D,20160311,000000,14.7744,14.7968,14.6886,14.7051,56368.791880592,0
+ETX.US,D,20160314,000000,14.753,14.7647,14.6954,14.753,26177.812882661,0
+ETX.US,D,20160315,000000,14.7227,14.8008,14.7051,14.7139,37580.902608051,0
+ETX.US,D,20160316,000000,14.7647,14.8476,14.7139,14.8242,31672.858007809,0
+ETX.US,D,20160317,000000,14.8096,14.8096,14.6826,14.7462,73694.273582528,0
+ETX.US,D,20160318,000000,14.7744,14.8047,14.6739,14.7227,56138.209047105,0
+ETX.US,D,20160321,000000,14.7227,14.7462,14.6428,14.6661,68121.34270029,0
+ETX.US,D,20160322,000000,14.706,14.7784,14.6836,14.7577,39018.714676418,0
+ETX.US,D,20160323,000000,14.7607,14.7754,14.6836,14.706,92127.577697797,0
+ETX.US,D,20160324,000000,14.7462,14.7607,14.6836,14.7149,61362.703647629,0
+ETX.US,D,20160328,000000,14.7832,14.789,14.6964,14.706,31609.319627027,0
+ETX.US,D,20160329,000000,14.789,14.8193,14.754,14.754,47090.138661065,0
+ETX.US,D,20160330,000000,14.7978,14.8642,14.7754,14.8115,50936.260323632,0
+ETX.US,D,20160331,000000,14.8778,15.0398,14.8662,15.0174,56085.943604847,0
+ETX.US,D,20160401,000000,15.0487,15.2388,15.0398,15.2388,30542.489717426,0
+ETX.US,D,20160404,000000,15.2614,15.2614,15.0798,15.0798,45106.101480482,0
+ETX.US,D,20160405,000000,15.1578,15.2223,15.1501,15.1999,54143.923740587,0
+ETX.US,D,20160406,000000,15.2839,15.5355,15.1501,15.193,94338.098461495,0
+ETX.US,D,20160407,000000,15.1501,15.2546,15.1501,15.1999,53161.128463637,0
+ETX.US,D,20160408,000000,15.3151,15.3151,15.0867,15.0867,48372.179215254,0
+ETX.US,D,20160411,000000,15.1179,15.2067,15.1179,15.2067,44896.01489886,0
+ETX.US,D,20160412,000000,15.2321,15.3151,15.2067,15.2321,52927.471192369,0
+ETX.US,D,20160413,000000,15.2135,15.2839,15.1578,15.274,67422.420511674,0
+ETX.US,D,20160414,000000,15.3151,15.4057,15.2476,15.274,31481.218052867,0
+ETX.US,D,20160415,000000,15.3306,15.433,15.2546,15.2614,45732.261974974,0
+ETX.US,D,20160418,000000,15.3802,15.4575,15.3227,15.3802,36087.750659647,0
+ETX.US,D,20160419,000000,15.4272,15.4272,15.3227,15.3443,23040.86153464,0
+ETX.US,D,20160420,000000,15.4282,15.5375,15.2135,15.2321,62586.329884002,0
+ETX.US,D,20160421,000000,15.2983,15.3237,15.1578,15.193,87910.473876463,0
+ETX.US,D,20160422,000000,15.275,15.2925,15.2067,15.2067,55162.587458306,0
+ETX.US,D,20160425,000000,15.193,15.2135,15.1433,15.1578,52197.804625957,0
+ETX.US,D,20160426,000000,15.2135,15.2135,15.0954,15.1033,42059.33364067,0
+ETX.US,D,20160427,000000,15.1852,15.1852,15.1091,15.1578,58792.473663691,0
+ETX.US,D,20160428,000000,15.1433,15.193,15.1209,15.1344,52192.68056299,0
+ETX.US,D,20160429,000000,15.1765,15.2067,15.1033,15.1276,58079.204098772,0
+ETX.US,D,20160502,000000,15.1276,15.1667,15.1033,15.1033,55460.807922949,0
+ETX.US,D,20160503,000000,15.1667,15.2546,15.1433,15.2476,52261.343006739,0
+ETX.US,D,20160504,000000,15.2546,15.2614,15.1999,15.2388,49375.470744073,0
+ETX.US,D,20160505,000000,15.1999,15.3375,15.1999,15.2848,62766.696900419,0
+ETX.US,D,20160506,000000,15.3609,15.3609,15.2633,15.2983,50294.72764024,0
+ETX.US,D,20160509,000000,15.275,15.3529,15.275,15.3453,51793.003651612,0
+ETX.US,D,20160510,000000,15.3726,15.4498,15.3375,15.4205,29932.726224426,0
+ETX.US,D,20160511,000000,15.4731,15.5053,15.4282,15.4819,25988.222552904,0
+ETX.US,D,20160512,000000,15.4282,15.5951,15.4282,15.5531,103660.81862254,0
+ETX.US,D,20160513,000000,15.6176,15.6594,15.5735,15.6077,54624.560846835,0
+ETX.US,D,20160516,000000,15.7423,15.7863,15.6176,15.6731,51406.649303947,0
+ETX.US,D,20160517,000000,15.712,15.712,15.6077,15.6429,63266.805445938,0
+ETX.US,D,20160518,000000,15.6867,15.7209,15.5053,15.5208,78736.351541451,0
+ETX.US,D,20160519,000000,15.4585,15.5053,15.193,15.193,106932.02042028,0
+ETX.US,D,20160520,000000,15.2759,15.2993,15.1179,15.1354,142068.74499335,0
+ETX.US,D,20160523,000000,15.2233,15.3161,15.2135,15.2858,33281.813779254,0
+ETX.US,D,20160524,000000,15.3472,15.3472,15.2858,15.3161,30448.206958843,0
+ETX.US,D,20160525,000000,15.3161,15.4165,15.3161,15.4165,55267.11834282,0
+ETX.US,D,20160526,000000,15.4215,15.4594,15.272,15.3161,142480.71965586,0
+ETX.US,D,20160527,000000,15.3246,15.3832,15.1286,15.1433,162752.53756346,0
+ETX.US,D,20160531,000000,15.1501,15.2233,15.1219,15.2233,85077.891868646,0
+ETX.US,D,20160601,000000,15.2623,15.3326,15.2398,15.3246,39059.707180149,0
+ETX.US,D,20160602,000000,15.3609,15.5168,15.3082,15.5168,153129.54731258,0
+ETX.US,D,20160603,000000,15.6028,15.7307,15.5941,15.6741,78031.280477275,0
+ETX.US,D,20160606,000000,15.6379,15.761,15.6379,15.7054,24142.535072411,0
+ETX.US,D,20160607,000000,15.7755,15.7755,15.6887,15.7433,15197.970758294,0
+ETX.US,D,20160608,000000,15.8292,15.8565,15.6965,15.7287,67886.660616428,0
+ETX.US,D,20160609,000000,15.7835,15.8214,15.763,15.7755,82308.848241613,0
+ETX.US,D,20160610,000000,15.7433,15.844,15.7219,15.8214,64609.30994313,0
+ETX.US,D,20160613,000000,15.8214,15.8907,15.761,15.8292,58527.047202034,0
+ETX.US,D,20160614,000000,15.9052,15.9131,15.8507,15.8644,36530.469699942,0
+ETX.US,D,20160615,000000,15.8507,15.8808,15.8371,15.8808,29565.843316033,0
+ETX.US,D,20160616,000000,15.8808,16.08,15.8733,16.0409,86550.547565185,0
+ETX.US,D,20160617,000000,16.08,16.1346,15.9912,15.999,42626.055004752,0
+ETX.US,D,20160620,000000,16.0283,16.0283,15.8907,15.9288,57942.904023866,0
+ETX.US,D,20160621,000000,16.0069,16.0204,15.9355,16.0069,53233.890157759,0
+ETX.US,D,20160622,000000,15.9434,16.0576,15.9062,15.9922,65583.906719336,0
+ETX.US,D,20160623,000000,16.0487,16.0487,15.9062,15.9434,50592.948104884,0
+ETX.US,D,20160624,000000,15.8733,16.2078,15.8733,16.1581,80387.324629218,0
+ETX.US,D,20160627,000000,16.1765,16.3141,15.9355,16.2489,124934.90324636,0
+ETX.US,D,20160628,000000,16.3141,16.321,16.1063,16.321,92799.854758985,0
+ETX.US,D,20160629,000000,16.321,16.5055,16.242,16.3961,70201.71226464,0
+ETX.US,D,20160630,000000,16.4694,16.5346,16.2791,16.321,44322.119846625,0
+ETX.US,D,20160701,000000,16.3357,16.404,16.1765,16.2489,89845.320052568,0
+ETX.US,D,20160705,000000,16.242,16.3961,16.1366,16.2976,112480.35580027,0
+ETX.US,D,20160706,000000,16.3737,16.4654,16.359,16.4119,92882.864579041,0
+ETX.US,D,20160707,000000,16.367,16.5093,16.3357,16.5093,90972.613905172,0
+ETX.US,D,20160708,000000,16.6499,16.6499,16.5055,16.5055,70990.817961465,0
+ETX.US,D,20160711,000000,16.5972,16.5972,16.3737,16.3806,47439.599755371,0
+ETX.US,D,20160712,000000,16.2489,16.3414,16.0702,16.0889,103490.69973205,0
+ETX.US,D,20160713,000000,16.0419,16.121,15.8048,15.8292,108909.90872531,0
+ETX.US,D,20160714,000000,15.8507,15.959,15.8127,15.9131,186949.38770332,0
+ETX.US,D,20160715,000000,15.8654,16.1288,15.8048,15.8575,113358.6201927,0
+ETX.US,D,20160718,000000,15.9503,16.0741,15.8996,16.0487,41586.895035168,0
+ETX.US,D,20160719,000000,16.121,16.1922,16.0889,16.1922,56080.819541881,0
+ETX.US,D,20160720,000000,16.2283,16.2673,16.1689,16.2361,35003.498935959,0
+ETX.US,D,20160721,000000,16.3064,16.3141,16.1775,16.2097,37771.517750399,0
+ETX.US,D,20160722,000000,16.201,16.2489,16.1679,16.1932,26671.772552619,0
+ETX.US,D,20160725,000000,16.1932,16.2137,16.1844,16.1932,24891.673078099,0
+ETX.US,D,20160726,000000,16.2585,16.2585,16.1679,16.2585,36541.742638467,0
+ETX.US,D,20160727,000000,16.2888,16.36,16.1932,16.2283,48968.62014454,0
+ETX.US,D,20160728,000000,16.2801,16.2801,16.1932,16.2137,42663.973070703,0
+ETX.US,D,20160729,000000,16.2585,16.2801,16.2499,16.2663,27264.114231535,0
+ETX.US,D,20160801,000000,16.2137,16.2499,16.1679,16.1932,25918.535296561,0
+ETX.US,D,20160802,000000,16.0966,16.201,16.0663,16.1932,42817.694959695,0
+ETX.US,D,20160803,000000,16.201,16.2585,16.1679,16.2137,52714.310172967,0
+ETX.US,D,20160804,000000,16.201,16.3141,16.201,16.2732,45677.946907529,0
+ETX.US,D,20160805,000000,16.3141,16.4128,16.2732,16.3523,50609.345106377,0
+ETX.US,D,20160808,000000,16.4059,16.5289,16.3747,16.5289,28025.549988337,0
+ETX.US,D,20160809,000000,16.5426,16.5426,16.4782,16.4782,49312.957175883,0
+ETX.US,D,20160810,000000,16.5757,16.5757,16.4294,16.485,32457.864454261,0
+ETX.US,D,20160811,000000,16.5562,16.5659,16.4596,16.5426,84899.574477416,0
+ETX.US,D,20160812,000000,16.5562,16.6,16.5055,16.5835,33040.982819835,0
+ETX.US,D,20160815,000000,16.5426,16.6392,16.5055,16.5903,78573.406339118,0
+ETX.US,D,20160816,000000,16.6449,16.6449,16.5055,16.5113,42072.656204382,0
+ETX.US,D,20160817,000000,16.5659,16.7152,16.5113,16.6596,60653.533333082,0
+ETX.US,D,20160818,000000,16.6323,16.6685,16.5903,16.6519,92030.220501435,0
+ETX.US,D,20160819,000000,16.5835,16.6392,16.5757,16.5835,32473.23664316,0
+ETX.US,D,20160822,000000,16.683,16.6987,16.6333,16.6987,58127.370290654,0
+ETX.US,D,20160823,000000,16.6528,16.6987,16.6528,16.6528,30725.931171622,0
+ETX.US,D,20160824,000000,16.6392,16.6695,16.5366,16.5435,76242.982502008,0
+ETX.US,D,20160825,000000,16.5669,16.5669,16.4625,16.4703,66022.526509258,0
+ETX.US,D,20160826,000000,16.3826,16.4782,16.3141,16.3141,61518.475161808,0
+ETX.US,D,20160829,000000,16.3981,16.4059,16.3141,16.36,45800.924418723,0
+ETX.US,D,20160830,000000,16.3981,16.3981,16.242,16.2576,46020.234313684,0
+ETX.US,D,20160831,000000,16.321,16.321,16.12,16.1765,55207.679212409,0
+ETX.US,D,20160901,000000,16.12,16.2127,16.12,16.1669,61014.267365916,0
+ETX.US,D,20160902,000000,16.2127,16.2127,16.1123,16.1288,41291.749008305,0
+ETX.US,D,20160906,000000,16.1922,16.4537,16.121,16.4294,106065.02896636,0
+ETX.US,D,20160907,000000,16.4703,16.4782,16.3981,16.4664,47134.205602574,0
+ETX.US,D,20160908,000000,16.4918,16.4918,16.4294,16.4782,39513.69915897,0
+ETX.US,D,20160909,000000,16.3981,16.4274,16.2663,16.3367,104017.45340499,0
+ETX.US,D,20160912,000000,16.2888,16.3747,16.242,16.3523,29562.768878253,0
+ETX.US,D,20160913,000000,16.3747,16.3747,16.1775,16.1942,55470.031236288,0
+ETX.US,D,20160914,000000,16.1765,16.3064,16.1765,16.2351,19868.041745856,0
+ETX.US,D,20160915,000000,16.2888,16.2888,16.2001,16.2127,23470.258011224,0
+ETX.US,D,20160916,000000,16.1765,16.2732,16.1416,16.2663,39723.785740592,0
+ETX.US,D,20160919,000000,16.3064,16.321,16.1795,16.2283,24171.229825024,0
+ETX.US,D,20160920,000000,16.2576,16.2801,16.1581,16.2078,29045.238518648,0
+ETX.US,D,20160921,000000,16.2898,16.2898,16.2097,16.2898,29573.017004185,0
+ETX.US,D,20160922,000000,16.3533,16.5133,16.3533,16.4557,34059.646537552,0
+ETX.US,D,20160923,000000,16.4927,16.4927,16.3836,16.4489,20088.37645341,0
+ETX.US,D,20160926,000000,16.4927,16.4927,16.4244,16.4645,17629.851042139,0
+ETX.US,D,20160927,000000,16.4713,16.5133,16.4146,16.4313,30680.839417518,0
+ETX.US,D,20160928,000000,16.4313,16.603,16.4313,16.603,45637.979216392,0
+ETX.US,D,20160929,000000,16.603,16.603,16.4996,16.522,19509.357338209,0
+ETX.US,D,20160930,000000,16.4996,16.5689,16.4079,16.4401,31139.955459305,0
+ETX.US,D,20161003,000000,16.5133,16.5133,16.2499,16.322,36095.949160394,0
+ETX.US,D,20161004,000000,16.2673,16.2673,15.9121,15.9912,44117.157327969,0
+ETX.US,D,20161005,000000,16.0731,16.2342,15.8468,15.9647,26229.053512324,0
+ETX.US,D,20161006,000000,15.9346,16.0487,15.8917,16.006,32634.132220304,0
+ETX.US,D,20161007,000000,15.9647,16.1053,15.9647,16.0879,35532.30223409,0
+ETX.US,D,20161010,000000,16.1123,16.1288,16.0323,16.0487,30380.569327689,0
+ETX.US,D,20161011,000000,16.0731,16.1044,15.9825,16.0126,40047.626520067,0
+ETX.US,D,20161012,000000,16.006,16.0195,15.9201,15.9279,20371.224729155,0
+ETX.US,D,20161013,000000,15.9279,15.9279,15.6857,15.6857,23110.548790984,0
+ETX.US,D,20161014,000000,15.5911,15.6176,15.4066,15.4292,38406.901558232,0
+ETX.US,D,20161017,000000,15.3529,15.3658,15.1716,15.1716,57636.485058475,0
+ETX.US,D,20161018,000000,15.2456,15.2536,15.0983,15.1462,122576.80946924,0
+ETX.US,D,20161019,000000,15.2038,15.3217,15.1315,15.196,172010.69453113,0
+ETX.US,D,20161020,000000,15.3062,15.3677,15.1726,15.2125,67920.479432006,0
+ETX.US,D,20161021,000000,15.2915,15.4448,15.2915,15.3355,71051.281904467,0
+ETX.US,D,20161024,000000,15.3539,15.3539,15.2614,15.274,55848.187083207,0
+ETX.US,D,20161025,000000,15.2671,15.3609,15.2506,15.274,89988.793815628,0
+ETX.US,D,20161026,000000,15.274,15.2915,15.197,15.2048,75368.817359943,0
+ETX.US,D,20161027,000000,15.0574,15.1394,15.0574,15.0574,35593.790989688,0
+ETX.US,D,20161028,000000,15.0496,15.1315,15.0331,15.0653,72578.252668449,0
+ETX.US,D,20161031,000000,15.1627,15.1627,15.073,15.1462,71202.954168274,0
+ETX.US,D,20161101,000000,15.2213,15.2213,15.0331,15.155,63838.650872987,0
+ETX.US,D,20161102,000000,15.197,15.2125,15.1189,15.191,61992.963392495,0
+ETX.US,D,20161103,000000,15.2213,15.2614,15.1482,15.2213,47184.421419647,0
+ETX.US,D,20161104,000000,15.3151,15.3227,15.2671,15.3151,30326.254260244,0
+ETX.US,D,20161107,000000,15.3227,15.3539,15.2623,15.3472,24860.9287003,0
+ETX.US,D,20161108,000000,15.3832,15.4175,15.3375,15.3999,27494.697065022,0
+ETX.US,D,20161109,000000,15.1726,15.35,15.1726,15.2671,68610.178307283,0
+ETX.US,D,20161110,000000,15.191,15.191,14.9159,14.9159,60145.226286816,0
+ETX.US,D,20161111,000000,14.8018,14.9081,14.6836,14.8759,44207.340836177,0
+ETX.US,D,20161114,000000,14.8018,14.8018,14.5197,14.7237,118267.47251451,0
+ETX.US,D,20161115,000000,14.7237,14.8018,14.6438,14.8018,131859.56193915,0
+ETX.US,D,20161116,000000,14.8018,14.9159,14.785,14.9081,60268.20379801,0
+ETX.US,D,20161117,000000,14.8905,14.9159,14.8379,14.8456,94777.74306401,0
+ETX.US,D,20161118,000000,14.8018,15.1315,14.8018,15.0105,56535.836333297,0
+ETX.US,D,20161121,000000,14.9715,15.0993,14.9715,15.0203,60304.072238776,0
+ETX.US,D,20161122,000000,15.0418,15.0524,14.9715,14.9803,53191.872841435,0
+ETX.US,D,20161123,000000,14.9413,14.9715,14.7237,14.9159,53454.224865313,0
+ETX.US,D,20161125,000000,14.8087,15.1071,14.8087,15.0048,6070.9898025713,0
+ETX.US,D,20161128,000000,15.0115,15.0993,14.9978,15.074,33693.788441752,0
+ETX.US,D,20161129,000000,15.0906,15.0906,15.0048,15.0418,33575.934993525,0
+ETX.US,D,20161130,000000,14.99,15.1568,14.9324,15.0993,41084.736864464,0
+ETX.US,D,20161201,000000,14.9511,14.9589,14.7929,14.8018,69778.464663618,0
+ETX.US,D,20161202,000000,14.7412,14.9647,14.7412,14.8993,44086.412950171,0
+ETX.US,D,20161205,000000,14.8222,15.1324,14.8087,15.074,51321.589858705,0
+ETX.US,D,20161206,000000,15.0048,15.0827,15.0048,15.0504,60698.625087186,0
+ETX.US,D,20161207,000000,15.0418,15.1179,15.0418,15.0993,102694.42034707,0
+ETX.US,D,20161208,000000,15.0584,15.1199,15.0203,15.1071,34373.239191093,0
+ETX.US,D,20161209,000000,15.0115,15.1199,15.0115,15.0993,44704.374943918,0
+ETX.US,D,20161212,000000,15.0341,15.1403,15.0115,15.0504,67269.723435276,0
+ETX.US,D,20161213,000000,15.074,15.074,15.0115,15.0418,34265.6338688,0
+ETX.US,D,20161214,000000,15.0504,15.192,15.0504,15.1482,44944.181090742,0
+ETX.US,D,20161215,000000,15.1071,15.113,15.0504,15.1071,43607.825469111,0
+ETX.US,D,20161216,000000,15.0661,15.113,15.0661,15.074,31656.461006317,0
+ETX.US,D,20161219,000000,15.113,15.1568,15.074,15.1199,90596.507683441,0
+ETX.US,D,20161220,000000,15.1482,15.1482,15.0341,15.0827,44154.050581327,0
+ETX.US,D,20161221,000000,15.1755,15.2153,15.0916,15.1755,37441.528095364,0
+ETX.US,D,20161222,000000,15.1413,15.1716,15.1071,15.1413,117738.66921637,0
+ETX.US,D,20161223,000000,15.2408,15.2408,15.1071,15.1257,28213.090692907,0
+ETX.US,D,20161227,000000,14.9589,15.1852,14.9589,15.1334,52702.012421848,0
+ETX.US,D,20161228,000000,15.0916,15.1568,15.0428,15.0671,35853.068575785,0
+ETX.US,D,20161229,000000,15.1755,15.5385,15.1257,15.4585,48516.677790906,0
+ETX.US,D,20161230,000000,15.3784,15.4682,15.3697,15.3872,36372.648560577,0
+ETX.US,D,20170103,000000,15.3102,15.5471,15.3102,15.5385,15637.61536081,0
+ETX.US,D,20170104,000000,15.4975,15.4975,15.3697,15.4408,61305.314142405,0
+ETX.US,D,20170105,000000,15.3414,15.4125,15.2253,15.3414,67662.226658502,0
+ETX.US,D,20170106,000000,15.3266,15.3764,15.2878,15.2878,43545.311900919,0
+ETX.US,D,20170109,000000,15.2878,15.4272,15.2878,15.396,36268.117676063,0
+ETX.US,D,20170110,000000,15.3569,15.4195,15.3569,15.3784,52569.811597317,0
+ETX.US,D,20170111,000000,15.3414,15.4262,15.3003,15.3697,44529.131990465,0
+ETX.US,D,20170112,000000,15.3697,15.4507,15.3697,15.3872,33753.227572162,0
+ETX.US,D,20170113,000000,15.3697,15.4047,15.3569,15.3569,42027.564450278,0
+ETX.US,D,20170117,000000,15.4339,15.4339,15.3697,15.3784,26936.174201686,0
+ETX.US,D,20170118,000000,15.4195,15.4292,15.3266,15.3872,29661.150887208,0
+ETX.US,D,20170119,000000,15.3102,15.35,15.2566,15.3336,40950.486414744,0
+ETX.US,D,20170120,000000,15.2575,15.3013,15.2331,15.2575,27502.895565767,0
+ETX.US,D,20170123,000000,15.2331,15.3276,15.2331,15.2888,45365.37906658,0
+ETX.US,D,20170124,000000,15.2253,15.3189,15.193,15.193,49680.864896867,0
+ETX.US,D,20170125,000000,15.2077,15.2077,15.114,15.1492,69323.447872203,0
+ETX.US,D,20170126,000000,15.1578,15.1755,15.1209,15.1578,26753.757560082,0
+ETX.US,D,20170127,000000,15.1755,15.2253,15.1578,15.2153,32261.100436351,0
+ETX.US,D,20170130,000000,15.2331,15.3112,15.1657,15.3112,35784.406132036,0
+ETX.US,D,20170131,000000,15.3189,15.4205,15.3112,15.4205,39832.415875478,0
+ETX.US,D,20170201,000000,15.3579,15.4215,15.3346,15.4215,17724.133800721,0
+ETX.US,D,20170202,000000,15.4282,15.4915,15.4282,15.4516,28582.023226488,0
+ETX.US,D,20170203,000000,15.4829,15.4995,15.4349,15.4516,51275.473292007,0
+ETX.US,D,20170206,000000,15.4672,15.5238,15.4672,15.5082,18813.509587374,0
+ETX.US,D,20170207,000000,15.4995,15.5853,15.4995,15.5715,27843.133346735,0
+ETX.US,D,20170208,000000,15.5715,15.6584,15.5715,15.6244,40477.02299665,0
+ETX.US,D,20170209,000000,15.5784,15.5931,15.5481,15.5481,18267.284475157,0
+ETX.US,D,20170210,000000,15.5238,15.5715,15.5178,15.5178,13898.50839002,0
+ETX.US,D,20170213,000000,15.5082,15.5481,15.5082,15.5092,18438.428178235,0
+ETX.US,D,20170214,000000,15.5082,15.5082,15.4282,15.4311,33853.659206303,0
+ETX.US,D,20170215,000000,15.351,15.4594,15.3424,15.3424,33039.958007241,0
+ETX.US,D,20170216,000000,15.3589,15.4526,15.3286,15.3519,33403.766477855,0
+ETX.US,D,20170217,000000,15.3649,15.5102,15.3189,15.5004,42073.681016976,0
+ETX.US,D,20170221,000000,15.4205,15.478,15.3286,15.3355,34845.677796596,0
+ETX.US,D,20170222,000000,15.3355,15.4066,15.3189,15.3589,30966.762131043,0
+ETX.US,D,20170223,000000,15.4066,15.4205,15.3355,15.3589,31130.732145968,0
+ETX.US,D,20170224,000000,15.3716,15.4682,15.3716,15.4428,21371.441820193,0
+ETX.US,D,20170227,000000,15.4155,15.4292,15.3434,15.3716,26440.164906539,0
+ETX.US,D,20170228,000000,15.3519,15.4205,15.3519,15.4066,36278.365801996,0
+ETX.US,D,20170301,000000,15.3649,15.3649,15.2408,15.2575,50743.595556097,0
+ETX.US,D,20170302,000000,15.1852,15.2575,15.1852,15.2408,31427.927798017,0
+ETX.US,D,20170303,000000,15.1755,15.1852,15.0827,15.1492,53275.907474083,0
+ETX.US,D,20170306,000000,15.1492,15.1578,15.1003,15.1578,36947.568425404,0
+ETX.US,D,20170307,000000,15.1257,15.1334,15.1003,15.1013,47588.197581395,0
+ETX.US,D,20170308,000000,15.0514,15.1413,15.0145,15.0671,43334.200506705,0
+ETX.US,D,20170309,000000,15.0281,15.0281,14.8847,14.914,61241.775761623,0
+ETX.US,D,20170310,000000,14.9305,14.9637,14.7754,14.8603,35831.547511326,0
+ETX.US,D,20170313,000000,14.8456,14.8818,14.79,14.8818,30397.991141773,0
+ETX.US,D,20170314,000000,14.8212,14.8681,14.8124,14.8603,35059.86362859,0
+ETX.US,D,20170315,000000,14.8212,15.0428,14.8212,15.0341,33439.63491862,0
+ETX.US,D,20170316,000000,14.9491,15.0827,14.8456,15.075,73731.166835886,0
+ETX.US,D,20170317,000000,15.0038,15.0916,15.0038,15.0798,22539.728176528,0
+ETX.US,D,20170320,000000,15.075,15.1578,15.0594,15.1403,23917.076301892,0
+ETX.US,D,20170321,000000,15.1413,15.2898,15.1334,15.2408,23088.002913932,0
+ETX.US,D,20170322,000000,15.2585,15.3131,15.2585,15.3131,22827.700515239,0
+ETX.US,D,20170323,000000,15.3131,15.3443,15.2642,15.3443,18088.967083927,0
+ETX.US,D,20170324,000000,15.3033,15.5024,15.3033,15.3599,81220.497267553,0
+ETX.US,D,20170327,000000,15.3999,15.4868,15.3736,15.4379,27386.066930133,0
+ETX.US,D,20170328,000000,15.4613,15.5178,15.4613,15.4701,10391.599695826,0
+ETX.US,D,20170329,000000,15.4945,15.5208,15.4613,15.4701,48546.397356111,0
+ETX.US,D,20170330,000000,15.4868,15.5278,15.4165,15.4945,43784.093235154,0
+ETX.US,D,20170331,000000,15.5122,15.5678,15.4076,15.5278,55140.041581252,0
+ETX.US,D,20170403,000000,15.559,15.559,15.4613,15.4701,58181.685358099,0
+ETX.US,D,20170404,000000,15.5122,15.5336,15.4701,15.4945,73936.129354541,0
+ETX.US,D,20170405,000000,15.4448,15.5345,15.4448,15.4945,26253.649014563,0
+ETX.US,D,20170406,000000,15.4868,15.5814,15.4868,15.5735,22506.934173544,0
+ETX.US,D,20170407,000000,15.5814,15.7403,15.5814,15.7199,44490.189111922,0
+ETX.US,D,20170410,000000,15.7403,15.9081,15.7357,15.9081,114373.18466005,0
+ETX.US,D,20170411,000000,15.9249,15.9542,15.8575,15.9249,58054.608596532,0
+ETX.US,D,20170412,000000,15.9161,16.2137,15.9161,16.08,68839.736328178,0
+ETX.US,D,20170413,000000,16.0409,16.5073,16.0409,16.1053,79187.269082491,0
+ETX.US,D,20170417,000000,16.2097,16.2097,16.0654,16.0731,84786.845092155,0
+ETX.US,D,20170418,000000,16.1366,16.1446,16.0654,16.1053,37424.106281279,0
+ETX.US,D,20170419,000000,16.1219,16.2653,16.08,16.0889,36178.958980448,0
+ETX.US,D,20170420,000000,16.08,16.1619,16.08,16.1317,39476.805905613,0
+ETX.US,D,20170421,000000,16.2653,16.2653,16.0409,16.0409,33031.759506495,0
+ETX.US,D,20170424,000000,16.0409,16.08,15.9872,15.9872,40537.486939653,0
+ETX.US,D,20170425,000000,15.9697,16.0966,15.9317,16.0342,28110.60943358,0
+ETX.US,D,20170426,000000,16.0283,16.2039,16.0283,16.0889,46172.931390082,0
+ETX.US,D,20170427,000000,16.0889,16.1619,16.0108,16.0195,42132.095334792,0
+ETX.US,D,20170428,000000,15.997,16.1453,15.9619,16.1249,56125.911295985,0
+ETX.US,D,20170501,000000,16.0487,16.2254,16.0487,16.2176,24807.63844545,0
+ETX.US,D,20170502,000000,16.1619,16.1619,16.1063,16.1063,33887.478021881,0
+ETX.US,D,20170503,000000,16.1133,16.3552,16.08,16.2732,39338.45620552,0
+ETX.US,D,20170504,000000,16.2653,16.2653,16.1709,16.1785,17664.694670311,0
+ETX.US,D,20170505,000000,16.1709,16.2557,16.1453,16.2254,47191.5951078,0
+ETX.US,D,20170508,000000,16.1952,16.1952,15.9474,15.9697,63092.587305081,0
+ETX.US,D,20170509,000000,15.9317,15.999,15.9249,15.9249,55238.423590208,0
+ETX.US,D,20170510,000000,16.004,16.004,15.9081,15.9081,17497.650217607,0
+ETX.US,D,20170511,000000,15.9081,15.9697,15.9081,15.9249,29996.264605209,0
+ETX.US,D,20170512,000000,15.9317,16.1436,15.9317,16.1376,28796.209058483,0
+ETX.US,D,20170515,000000,16.0966,16.2039,16.0966,16.2039,9209.9907757778,0
+ETX.US,D,20170516,000000,16.1317,16.2557,16.1317,16.2489,26135.795566335,0
+ETX.US,D,20170517,000000,16.2653,16.2878,16.1619,16.2653,19603.64009679,0
+ETX.US,D,20170518,000000,16.2557,16.3141,16.2254,16.2878,13156.544072487,0
+ETX.US,D,20170519,000000,16.2653,16.3836,16.2653,16.3289,14874.129978818,0
+ETX.US,D,20170522,000000,16.3766,16.4342,16.2888,16.4342,43514.567523123,0
+ETX.US,D,20170523,000000,16.4762,16.5845,16.4547,16.5845,26953.596015771,0
+ETX.US,D,20170524,000000,16.6801,16.6801,16.483,16.5289,8226.1706862321,0
+ETX.US,D,20170525,000000,16.4762,16.5679,16.3444,16.3543,44066.941510899,0
+ETX.US,D,20170526,000000,16.3141,16.4089,16.2986,16.3444,30172.532371253,0
+ETX.US,D,20170530,000000,16.4908,16.4908,16.3796,16.3961,13266.199019968,0
+ETX.US,D,20170531,000000,16.3766,16.483,16.3766,16.443,11266.789650483,0
+ETX.US,D,20170601,000000,16.5191,16.5503,16.4762,16.5006,25389.731998431,0
+ETX.US,D,20170602,000000,16.5356,16.5503,16.3698,16.4166,52623.101852166,0
+ETX.US,D,20170605,000000,16.3845,16.4469,16.3845,16.443,9951.9550933102,0
+ETX.US,D,20170606,000000,16.4587,16.4908,16.443,16.4587,12472.994072771,0
+ETX.US,D,20170607,000000,16.4587,16.5582,16.4587,16.5191,25230.886046472,0
+ETX.US,D,20170608,000000,16.5113,16.5582,16.5113,16.5191,13608.486426121,0
+ETX.US,D,20170609,000000,16.5191,16.5582,16.483,16.5191,10668.29909601,0
+ETX.US,D,20170612,000000,16.4587,16.4957,16.4342,16.443,33080.950510972,0
+ETX.US,D,20170613,000000,16.443,16.5055,16.4342,16.5055,25120.206286399,0
+ETX.US,D,20170614,000000,16.5191,16.6411,16.5063,16.602,44423.576293359,0
+ETX.US,D,20170615,000000,16.6656,16.6656,16.602,16.6656,20678.668507137,0
+ETX.US,D,20170616,000000,16.6556,16.6879,16.3933,16.3933,50715.925616077,0
+ETX.US,D,20170619,000000,16.4342,16.5289,16.4342,16.5113,13501.90591642,0
+ETX.US,D,20170620,000000,16.4674,16.61,16.4508,16.602,37193.523447792,0
+ETX.US,D,20170621,000000,16.5943,16.6196,16.5366,16.5513,17675.967608836,0
+ETX.US,D,20170622,000000,16.5787,16.6889,16.5787,16.6801,17869.657188967,0
+ETX.US,D,20170623,000000,16.6499,16.7327,16.6421,16.6732,7167.5392773773,0
+ETX.US,D,20170626,000000,16.6978,16.7152,16.6196,16.6566,10642.678781178,0
+ETX.US,D,20170627,000000,16.6566,16.6566,16.5055,16.5435,26119.398564845,0
+ETX.US,D,20170628,000000,16.5435,16.5513,16.443,16.443,26865.46213275,0
+ETX.US,D,20170629,000000,16.4762,16.4762,16.2097,16.2283,50438.201403299,0
+ETX.US,D,20170630,000000,16.2653,16.2653,16.0956,16.0956,39781.175245816,0
+ETX.US,D,20170703,000000,16.121,16.1942,16.121,16.1689,16934.003291304,0
+ETX.US,D,20170705,000000,16.0956,16.203,16.0731,16.1053,34805.710105457,0
+ETX.US,D,20170706,000000,16.0731,16.1219,16.0333,16.1133,27096.044966237,0
+ETX.US,D,20170707,000000,16.1366,16.203,16.0556,16.203,27793.942342258,0
+ETX.US,D,20170710,000000,16.1307,16.321,16.1307,16.2653,33169.084393995,0
+ETX.US,D,20170711,000000,16.2557,16.364,16.2557,16.2986,21325.325253495,0
+ETX.US,D,20170712,000000,16.3141,16.3367,16.2986,16.2986,38267.527045545,0
+ETX.US,D,20170713,000000,16.2888,16.363,16.2888,16.321,27261.039793753,0
+ETX.US,D,20170714,000000,16.4342,16.4508,16.3543,16.4342,35160.29526273,0
+ETX.US,D,20170717,000000,16.4166,16.4674,16.3845,16.3933,14440.634251863,0
+ETX.US,D,20170718,000000,16.3766,16.4342,16.3064,16.4254,12329.520309712,0
+ETX.US,D,20170719,000000,16.363,16.4508,16.3298,16.4166,12922.886801219,0
+ETX.US,D,20170720,000000,16.4166,16.603,16.3933,16.5055,38515.531693119,0
+ETX.US,D,20170721,000000,16.5113,16.5299,16.4587,16.4967,27125.764531442,0
+ETX.US,D,20170724,000000,16.443,16.5113,16.4166,16.481,36084.676221866,0
+ETX.US,D,20170725,000000,16.3933,16.4557,16.3766,16.3766,17678.017234024,0
+ETX.US,D,20170726,000000,16.3698,16.4508,16.3543,16.3845,35945.301709181,0
+ETX.US,D,20170727,000000,16.3845,16.4166,16.3444,16.4089,25292.374802069,0
+ETX.US,D,20170728,000000,16.3698,16.5366,16.3444,16.5366,12351.041374171,0
+ETX.US,D,20170731,000000,16.5445,16.6118,16.5055,16.5865,42877.134090104,0
+ETX.US,D,20170801,000000,16.5797,16.6576,16.5797,16.6383,13264.14939478,0
+ETX.US,D,20170802,000000,16.6383,16.6987,16.6383,16.6987,19079.960861625,0
+ETX.US,D,20170803,000000,16.6987,16.6987,16.6665,16.6899,6069.964989978,0
+ETX.US,D,20170804,000000,16.6626,16.6646,16.5952,16.5952,9894.5655880866,0
+ETX.US,D,20170807,000000,16.6742,16.6811,16.5797,16.6383,26931.050138719,0
+ETX.US,D,20170808,000000,16.5699,16.5865,16.4762,16.4762,23474.357261595,0
+ETX.US,D,20170809,000000,16.4908,16.5356,16.4254,16.443,18310.326604077,0
+ETX.US,D,20170810,000000,16.443,16.5699,16.4254,16.483,61131.096001548,0
+ETX.US,D,20170811,000000,16.4254,16.5201,16.3444,16.443,31555.004559583,0
+ETX.US,D,20170814,000000,16.4166,16.5063,16.3933,16.401,21223.86880676,0
+ETX.US,D,20170815,000000,16.3766,16.3991,16.321,16.3367,14862.857040292,0
+ETX.US,D,20170816,000000,16.3444,16.401,16.3444,16.401,7676.8711362359,0
+ETX.US,D,20170817,000000,16.3933,16.4762,16.3367,16.4762,24421.284097784,0
+ETX.US,D,20170818,000000,16.4587,16.5356,16.4234,16.4908,14587.182452701,0
+ETX.US,D,20170821,000000,16.522,16.5602,16.4908,16.5299,11496.347671378,0
+ETX.US,D,20170822,000000,16.5602,16.6118,16.5366,16.6118,18525.537248664,0
+ETX.US,D,20170823,000000,16.5952,16.6675,16.5952,16.6675,15918.414011367,0
+ETX.US,D,20170824,000000,16.6383,16.6811,16.6206,16.6509,11967.761464284,0
+ETX.US,D,20170825,000000,16.6431,16.6713,16.6118,16.6206,6916.4601920245,0
+ETX.US,D,20170828,000000,16.6118,16.6509,16.5952,16.6509,9922.235528105,0
+ETX.US,D,20170829,000000,16.5952,16.7347,16.5952,16.7084,10980.866936959,0
+ETX.US,D,20170830,000000,16.6997,16.7416,16.6811,16.6811,10420.294448438,0
+ETX.US,D,20170831,000000,16.6997,16.7367,16.6586,16.6811,14539.016260818,0
+ETX.US,D,20170901,000000,16.6811,16.6978,16.6303,16.6303,22262.00396375,0
+ETX.US,D,20170905,000000,16.6675,16.6811,16.6108,16.6206,16542.524880673,0
+ETX.US,D,20170906,000000,16.5865,16.6665,16.5797,16.5797,25292.374802069,0
+ETX.US,D,20170907,000000,16.603,16.6586,16.603,16.6431,20104.773454903,0
+ETX.US,D,20170908,000000,16.6431,16.7874,16.6323,16.7416,32403.549386817,0
+ETX.US,D,20170911,000000,16.7347,16.8265,16.7347,16.8265,20682.76775751,0
+ETX.US,D,20170912,000000,16.7719,16.8265,16.7416,16.7807,22795.931324847,0
+ETX.US,D,20170913,000000,16.8344,16.8693,16.8042,16.8693,12636.964087695,0
+ETX.US,D,20170914,000000,16.7807,16.8693,16.7807,16.8344,25214.489044979,0
+ETX.US,D,20170915,000000,16.9661,17.0841,16.9661,16.9661,40877.724720622,0
+ETX.US,D,20170918,000000,16.9661,17.0266,16.9427,16.9503,12646.187401034,0
+ETX.US,D,20170919,000000,16.9259,17.0177,16.923,16.9259,27945.614606064,0
+ETX.US,D,20170920,000000,16.9503,17.0079,16.8851,16.9427,22950.678026432,0
+ETX.US,D,20170921,000000,16.9201,16.9201,16.7162,16.7241,38637.484391719,0
+ETX.US,D,20170922,000000,16.7074,16.8382,16.7074,16.7485,25297.498865035,0
+ETX.US,D,20170925,000000,16.6899,16.8265,16.6742,16.8177,34272.807556952,0
+ETX.US,D,20170926,000000,16.8508,16.8508,16.6899,16.7162,32871.888741943,0
+ETX.US,D,20170927,000000,16.6899,16.6899,16.5356,16.5855,61007.093677763,0
+ETX.US,D,20170928,000000,16.5435,16.603,16.4489,16.5279,48875.362198554,0
+ETX.US,D,20170929,000000,16.6499,16.6499,16.5435,16.5777,35540.500734836,0
+ETX.US,D,20171002,000000,16.5855,16.6811,16.4889,16.4889,43576.056278718,0
+ETX.US,D,20171003,000000,16.5435,16.5435,16.3826,16.4059,40601.025320437,0
+ETX.US,D,20171004,000000,16.36,16.4889,16.3347,16.4889,51561.396005532,0
+ETX.US,D,20171005,000000,16.479,16.4889,16.2772,16.4059,74868.708814423,0
+ETX.US,D,20171006,000000,16.4146,16.4146,16.3191,16.36,26340.758084992,0
+ETX.US,D,20171009,000000,16.3981,16.481,16.2937,16.481,22907.635897514,0
+ETX.US,D,20171010,000000,16.481,16.481,16.3903,16.4146,13832.920384049,0
+ETX.US,D,20171011,000000,16.4889,16.4889,16.4156,16.4889,23615.781399469,0
+ETX.US,D,20171012,000000,16.4489,16.481,16.4411,16.4489,9312.4720351054,0
+ETX.US,D,20171013,000000,16.4654,16.481,16.4654,16.4752,9166.9486468602,0
+ETX.US,D,20171016,000000,16.4411,16.4947,16.4411,16.4889,23579.912958705,0
+ETX.US,D,20171017,000000,16.481,16.485,16.4567,16.4567,28371.936644866,0
+ETX.US,D,20171018,000000,16.4654,16.479,16.3191,16.3464,29163.091966876,0
+ETX.US,D,20171019,000000,16.3747,16.4654,16.3747,16.4654,30293.46025726,0
+ETX.US,D,20171020,000000,16.4411,16.4489,16.3347,16.3679,16001.423831424,0
+ETX.US,D,20171023,000000,16.4059,16.4489,16.359,16.3903,24780.993318024,0
+ETX.US,D,20171024,000000,16.3981,16.4489,16.3122,16.3903,23240.69999033,0
+ETX.US,D,20171025,000000,16.3122,16.3903,16.2508,16.36,32903.657932336,0
+ETX.US,D,20171026,000000,16.2937,16.3513,16.201,16.2351,50774.339933895,0
+ETX.US,D,20171027,000000,16.2937,16.2937,16.1649,16.244,17852.23537488,0
+ETX.US,D,20171030,000000,16.3122,16.3122,16.2351,16.2937,24279.859959912,0
+ETX.US,D,20171031,000000,16.2937,16.3347,16.2937,16.3025,22352.187471958,0
+ETX.US,D,20171101,000000,16.3249,16.36,16.2937,16.3269,25752.515656451,0
+ETX.US,D,20171102,000000,16.2937,16.3903,16.2937,16.3679,12095.863038445,0
+ETX.US,D,20171103,000000,16.3981,16.3981,16.2351,16.2605,30931.91850287,0
+ETX.US,D,20171106,000000,16.2605,16.3025,16.1815,16.1982,45253.674493913,0
+ETX.US,D,20171107,000000,16.2058,16.3347,16.2058,16.3347,17422.838898297,0
+ETX.US,D,20171108,000000,16.2937,16.4059,16.2937,16.4059,23521.498640887,0
+ETX.US,D,20171109,000000,16.3981,16.3981,16.2605,16.2937,39455.284841154,0
+ETX.US,D,20171110,000000,16.2117,16.3191,16.1982,16.2058,38370.008304872,0
+ETX.US,D,20171113,000000,16.2274,16.2274,16.1386,16.1386,40124.487464562,0
+ETX.US,D,20171114,000000,16.081,16.1639,16.081,16.1473,42678.320447008,0
+ETX.US,D,20171115,000000,16.1386,16.1982,16.1386,16.1473,27467.027125003,0
+ETX.US,D,20171116,000000,16.1143,16.2351,16.1143,16.1473,30613.201786363,0
+ETX.US,D,20171117,000000,16.1815,16.2937,16.1551,16.1815,41037.595485173,0
+ETX.US,D,20171120,000000,16.2351,16.2351,16.0663,16.0663,92624.611805535,0
+ETX.US,D,20171121,000000,16.1083,16.1083,16.0409,16.0985,49737.229589498,0
+ETX.US,D,20171122,000000,16.0985,16.1239,15.9941,16.0985,47805.457851171,0
+ETX.US,D,20171124,000000,16.0889,16.1386,16.0273,16.081,13710.967685449,0
+ETX.US,D,20171127,000000,16.3269,16.3269,16.0566,16.0663,45469.909951095,0
+ETX.US,D,20171128,000000,16.0741,16.1815,16.0741,16.1426,31984.401036166,0
+ETX.US,D,20171129,000000,16.1473,16.2127,16.0985,16.2127,46866.729515732,0
+ETX.US,D,20171130,000000,16.2215,16.245,16.1386,16.1815,35752.636941645,0
+ETX.US,D,20171201,000000,16.1551,16.361,16.1551,16.3035,62579.15619585,0
+ETX.US,D,20171204,000000,16.2703,16.3991,16.2703,16.3523,22337.840095653,0
+ETX.US,D,20171205,000000,16.361,16.443,16.361,16.443,13438.367535637,0
+ETX.US,D,20171206,000000,16.4508,16.5708,16.4508,16.5708,19223.434624684,0
+ETX.US,D,20171207,000000,16.5055,16.6138,16.5055,16.6138,20493.177427754,0
+ETX.US,D,20171208,000000,16.5708,16.6138,16.4762,16.5055,45644.128091952,0
+ETX.US,D,20171211,000000,16.5055,16.5533,16.483,16.5455,13024.343247955,0
+ETX.US,D,20171212,000000,16.5455,16.5455,16.483,16.521,10336.259815789,0
+ETX.US,D,20171213,000000,16.4587,16.5806,16.4587,16.5309,29507.428998216,0
+ETX.US,D,20171214,000000,16.5123,16.6323,16.483,16.6323,43205.074119953,0
+ETX.US,D,20171215,000000,16.6323,16.6704,16.5708,16.5972,15970.679453625,0
+ETX.US,D,20171218,000000,16.605,16.605,16.521,16.5533,10174.339426051,0
+ETX.US,D,20171219,000000,16.5123,16.5708,16.483,16.5708,24817.886571383,0
+ETX.US,D,20171220,000000,16.5708,16.644,16.521,16.6392,30406.189642519,0
+ETX.US,D,20171221,000000,16.6138,17.0938,16.6138,16.8315,21214.645493421,0
+ETX.US,D,20171222,000000,16.7913,17.3446,16.6138,16.7768,32816.548861906,0
+ETX.US,D,20171226,000000,16.7913,16.7913,16.605,16.7699,18046.949767602,0
+ETX.US,D,20171227,000000,16.6704,16.7689,16.6449,16.7455,10120.024358608,0
+ETX.US,D,20171228,000000,16.6616,16.9398,16.6449,16.8235,35837.696386887,0
+ETX.US,D,20171229,000000,16.9474,16.9562,16.8919,16.9562,17981.361761633,0
+ETX.US,D,20180102,000000,17.0167,17.1007,16.7572,16.8315,16668.576829645,0
+ETX.US,D,20180103,000000,16.8753,16.8753,16.7689,16.807,16682.924205952,0
+ETX.US,D,20180104,000000,16.7524,16.7913,16.5708,16.6293,64665.67463576,0
+ETX.US,D,20180105,000000,16.5884,16.7015,16.5376,16.5972,98520.358654656,0
+ETX.US,D,20180108,000000,16.6226,16.6772,16.601,16.6772,11162.258765969,0
+ETX.US,D,20180109,000000,16.6392,16.6449,16.5816,16.604,5486.8466244035,0
+ETX.US,D,20180110,000000,16.684,16.684,16.6,16.6138,21498.518581758,0
+ETX.US,D,20180111,000000,16.5972,16.6528,16.5806,16.6392,14194.679229476,0
+ETX.US,D,20180112,000000,16.5708,16.6449,16.5708,16.5708,26594.911608123,0
+ETX.US,D,20180116,000000,16.5708,16.6392,16.5309,16.5474,23787.949915139,0
+ETX.US,D,20180117,000000,16.5376,16.5972,16.5309,16.5718,41811.328993096,0
+ETX.US,D,20180118,000000,16.5113,16.5972,16.5113,16.5972,29116.975400178,0
+ETX.US,D,20180119,000000,16.5533,16.6392,16.5484,16.605,7670.7222606761,0
+ETX.US,D,20180122,000000,16.6392,16.6704,16.6255,16.6704,5814.7866542521,0
+ETX.US,D,20180123,000000,16.7524,16.7689,16.7192,16.7192,7869.5359037718,0
+ETX.US,D,20180124,000000,16.8325,17.0352,16.6772,16.6772,69526.360765673,0
+ETX.US,D,20180125,000000,16.762,16.762,16.6392,16.6772,17449.484025723,0
+ETX.US,D,20180126,000000,16.6616,16.9318,16.6323,16.7524,43456.153205306,0
+ETX.US,D,20180129,000000,16.7113,16.7524,16.6392,16.6392,19032.819482336,0
+ETX.US,D,20180130,000000,16.6226,16.6226,16.0869,16.1123,138265.6654597,0
+ETX.US,D,20180131,000000,16.1366,16.4654,16.1366,16.1689,42410.844360163,0
+ETX.US,D,20180201,000000,16.283,16.3796,16.1551,16.2576,28786.985745142,0
+ETX.US,D,20180202,000000,16.3006,16.3006,15.9151,15.9474,46428.109725808,0
+ETX.US,D,20180205,000000,15.8252,15.9474,15.7825,15.9091,43522.766023869,0
+ETX.US,D,20180206,000000,15.757,16.1133,15.757,15.998,29371.12892331,0
+ETX.US,D,20180207,000000,16.0869,16.0869,15.9707,15.9796,39837.539938445,0
+ETX.US,D,20180208,000000,16.079,16.079,15.7472,15.7472,65059.202671579,0
+ETX.US,D,20180209,000000,15.757,15.7913,15.7199,15.7258,27937.416105316,0
+ETX.US,D,20180212,000000,15.8078,15.8078,15.6916,15.6916,12506.812888349,0
+ETX.US,D,20180213,000000,15.8078,15.8078,15.6837,15.7472,35569.195487448,0
+ETX.US,D,20180214,000000,15.7199,15.7825,15.7005,15.7258,50187.122317949,0
+ETX.US,D,20180215,000000,15.7258,15.7413,15.5784,15.5941,48922.503577843,0
+ETX.US,D,20180216,000000,15.6614,15.7472,15.6614,15.6916,31440.225549136,0
+ETX.US,D,20180220,000000,15.7413,15.7413,15.5698,15.5941,36496.650884364,0
+ETX.US,D,20180221,000000,15.5824,15.637,15.5561,15.5941,23018.315657587,0
+ETX.US,D,20180222,000000,15.6537,15.6537,15.515,15.5345,52541.116844703,0
+ETX.US,D,20180223,000000,15.6517,15.6614,15.5345,15.6614,60936.381608826,0
+ETX.US,D,20180226,000000,15.6837,15.8351,15.6614,15.8351,65983.583630714,0
+ETX.US,D,20180227,000000,15.8262,15.8497,15.7199,15.7941,28115.733496546,0
+ETX.US,D,20180228,000000,15.842,15.842,15.7199,15.7903,31669.78357003,0
+ETX.US,D,20180301,000000,15.7951,15.8497,15.7101,15.7472,19745.064234662,0
+ETX.US,D,20180302,000000,15.6682,15.8262,15.6458,15.8262,37194.548260386,0
+ETX.US,D,20180305,000000,15.8575,15.8917,15.7825,15.7999,20452.184924023,0
+ETX.US,D,20180306,000000,15.7825,15.8575,15.7413,15.7999,17074.402616582,0
+ETX.US,D,20180307,000000,15.8351,15.8654,15.7639,15.8575,27378.89324198,0
+ETX.US,D,20180308,000000,15.8604,15.8818,15.8351,15.8351,15855.900443178,0
+ETX.US,D,20180309,000000,15.8351,15.8654,15.8262,15.8654,11108.968511119,0
+ETX.US,D,20180312,000000,15.9317,15.9717,15.8917,15.9474,15054.496995235,0
+ETX.US,D,20180313,000000,16.0303,16.0303,15.8733,15.8733,10294.242499464,0
+ETX.US,D,20180314,000000,15.8654,15.8733,15.8262,15.8262,24526.839794892,0
+ETX.US,D,20180315,000000,15.8917,15.9249,15.8262,15.8351,12678.981404021,0
+ETX.US,D,20180316,000000,15.8818,16.006,15.8733,15.998,22912.759960481,0
+ETX.US,D,20180319,000000,15.9892,15.998,15.8818,15.9474,24246.041144335,0
+ETX.US,D,20180320,000000,15.9639,15.9639,15.8575,15.8575,6357.9373286887,0
+ETX.US,D,20180321,000000,15.8818,15.8818,15.8176,15.842,19947.977128131,0
+ETX.US,D,20180322,000000,15.8351,15.8733,15.8176,15.8575,15387.56108805,0
+ETX.US,D,20180323,000000,15.8497,15.8545,15.8176,15.8341,15461.347594765,0
+ETX.US,D,20180326,000000,15.8176,15.8487,15.7093,15.7403,48672.449305084,0
+ETX.US,D,20180327,000000,15.7093,15.757,15.6828,15.757,21528.238146965,0
+ETX.US,D,20180328,000000,15.757,15.757,15.6449,15.7093,31460.721801003,0
+ETX.US,D,20180329,000000,15.7403,15.7403,15.6176,15.6751,52155.787309631,0
+ETX.US,D,20180402,000000,15.6907,15.7725,15.637,15.637,46907.722019462,0
+ETX.US,D,20180403,000000,15.7093,15.7725,15.6468,15.6828,30912.4470636,0
+ETX.US,D,20180404,000000,15.7725,15.7725,15.637,15.7093,14432.435751116,0
+ETX.US,D,20180405,000000,15.7248,15.7639,15.6828,15.7472,22110.331699946,0
+ETX.US,D,20180406,000000,15.6907,15.8088,15.6907,15.757,40583.60350635,0
+ETX.US,D,20180409,000000,15.7551,15.8088,15.6702,15.6828,24756.397815785,0
+ETX.US,D,20180410,000000,15.6751,15.7199,15.6751,15.6828,17375.697519007,0
+ETX.US,D,20180411,000000,15.6985,15.7189,15.6077,15.6449,44613.166623115,0
+ETX.US,D,20180412,000000,15.6828,15.6828,15.5931,15.6204,12085.614912511,0
+ETX.US,D,20180413,000000,15.6458,15.6458,15.56,15.6176,15931.736575079,0
+ETX.US,D,20180416,000000,15.6166,15.6614,15.5698,15.6419,21319.176377935,0
+ETX.US,D,20180417,000000,15.6449,15.7189,15.6449,15.6828,38868.067225205,0
+ETX.US,D,20180418,000000,15.6176,15.761,15.5989,15.7403,29933.75103702,0
+ETX.US,D,20180419,000000,15.7248,15.7825,15.7093,15.7472,22462.867232034,0
+ETX.US,D,20180420,000000,15.7725,15.7725,15.7248,15.7715,25366.161308785,0
+ETX.US,D,20180423,000000,15.7472,15.7825,15.7357,15.7472,19869.066558448,0
+ETX.US,D,20180424,000000,15.7999,15.7999,15.7327,15.7403,7625.630506572,0
+ETX.US,D,20180425,000000,15.7403,15.7403,15.6449,15.6995,19407.900891475,0
+ETX.US,D,20180426,000000,15.7403,15.7725,15.6761,15.7403,33847.510330743,0
+ETX.US,D,20180427,000000,15.7725,15.7913,15.7725,15.7903,16578.393321438,0
+ETX.US,D,20180430,000000,15.8088,15.842,15.7999,15.8176,19470.414459664,0
+ETX.US,D,20180501,000000,15.8351,15.8828,15.7725,15.8828,48014.519620201,0
+ETX.US,D,20180502,000000,15.877,15.9825,15.8761,15.9825,27587.955011009,0
+ETX.US,D,20180503,000000,16.0244,16.0244,15.9484,15.9484,35673.726371963,0
+ETX.US,D,20180504,000000,15.9639,16.0556,15.9639,16.0556,28414.978773784,0
+ETX.US,D,20180507,000000,16.1386,16.2645,16.1386,16.2645,20640.750441186,0
+ETX.US,D,20180508,000000,16.2147,16.2772,16.0898,16.0898,38203.988664763,0
+ETX.US,D,20180509,000000,16.0409,16.1336,15.9484,15.9562,50564.253352273,0
+ETX.US,D,20180510,000000,16.0898,16.2371,15.999,16.2371,22836.923828579,0
+ETX.US,D,20180511,000000,16.1824,16.3161,16.1649,16.1649,5724.6031460437,0
+ETX.US,D,20180514,000000,16.2147,16.481,16.1824,16.2371,33964.338966377,0
+ETX.US,D,20180515,000000,16.3961,16.3961,16.0654,16.0898,20840.588896875,0
+ETX.US,D,20180516,000000,16.2078,16.2078,16.0654,16.1152,32879.062430097,0
+ETX.US,D,20180517,000000,16.2459,16.2459,16.1824,16.2078,18138.158088405,0
+ETX.US,D,20180518,000000,16.2293,16.7222,16.2293,16.606,37273.458830066,0
+ETX.US,D,20180521,000000,16.6,16.6528,16.5806,16.5806,13614.635301681,0
+ETX.US,D,20180522,000000,16.5376,16.5376,16.4605,16.4899,15357.841522845,0
+ETX.US,D,20180523,000000,16.4899,16.4899,16.366,16.3747,17626.776604359,0
+ETX.US,D,20180524,000000,16.401,16.401,16.1902,16.1902,37392.337090888,0
+ETX.US,D,20180525,000000,16.3387,16.3387,16.1386,16.1551,48848.717071128,0
+ETX.US,D,20180529,000000,16.2371,16.2878,16.1551,16.2078,45210.632364995,0
+ETX.US,D,20180530,000000,16.1551,16.2215,16.1551,16.2215,35933.003958061,0
+ETX.US,D,20180531,000000,16.2137,16.2361,16.1386,16.1902,17958.815884581,0
+ETX.US,D,20180601,000000,16.2215,16.2283,16.1327,16.1991,14270.515361378,0
+ETX.US,D,20180604,000000,16.1639,16.1932,16.1133,16.1386,38795.305531082,0
+ETX.US,D,20180605,000000,16.1815,16.2635,16.0635,16.1386,54547.69990234,0
+ETX.US,D,20180606,000000,16.0546,16.1133,16.0342,16.039,20576.187247811,0
+ETX.US,D,20180607,000000,16.0303,16.039,16.0303,16.0313,15671.434176388,0
+ETX.US,D,20180608,000000,16.0546,16.1229,16.0136,16.0136,21522.089271403,0
+ETX.US,D,20180611,000000,16.08,16.2215,16.0224,16.039,23903.753738179,0
+ETX.US,D,20180612,000000,16.0136,16.1229,15.9552,16.0889,45903.40567805,0
+ETX.US,D,20180613,000000,16.2371,16.2371,16.1229,16.1229,13593.114237222,0
+ETX.US,D,20180614,000000,16.1473,16.3572,16.1473,16.1902,19737.89054651,0
+ETX.US,D,20180615,000000,16.2283,16.2459,16.2283,16.2312,3087.7603435428,0
+ETX.US,D,20180618,000000,16.3883,16.3961,16.2537,16.3727,21760.870605639,0
+ETX.US,D,20180619,000000,16.6392,16.6392,16.3387,16.3883,20203.155463857,0
+ETX.US,D,20180620,000000,16.3474,16.3883,16.3474,16.3474,6975.8993224345,0
+ETX.US,D,20180621,000000,16.365,16.6978,16.365,16.6333,27977.383796454,0
+ETX.US,D,20180622,000000,16.5309,16.5309,16.4752,16.4752,41564.349158116,0
+ETX.US,D,20180625,000000,16.4752,16.5055,16.4752,16.4967,22398.304038656,0
+ETX.US,D,20180626,000000,16.4752,16.5055,16.4752,16.4752,68555.863239839,0
+ETX.US,D,20180627,000000,16.5386,16.5727,16.5162,16.5533,13203.685451777,0
+ETX.US,D,20180628,000000,16.5386,16.5903,16.5386,16.5816,8641.2197865093,0
+ETX.US,D,20180629,000000,16.5309,16.6236,16.5309,16.5386,3938.3547959624,0
+ETX.US,D,20180702,000000,16.6148,16.6479,16.6148,16.6479,5550.3850051866,0
+ETX.US,D,20180703,000000,16.6333,16.9417,16.6333,16.9095,35068.062129337,0
+ETX.US,D,20180705,000000,16.9738,16.9738,16.8568,16.9174,19235.732375804,0
+ETX.US,D,20180706,000000,16.8782,16.9417,16.8743,16.8821,25278.027425763,0
+ETX.US,D,20180709,000000,16.8598,16.8821,16.5386,16.6333,57482.763169483,0
+ETX.US,D,20180710,000000,16.607,16.6723,16.5903,16.6255,10095.42885637,0
+ETX.US,D,20180711,000000,16.7074,16.7074,16.5113,16.5113,12531.408390587,0
+ETX.US,D,20180712,000000,16.4908,16.4908,16.3474,16.4654,24766.645941718,0
+ETX.US,D,20180713,000000,16.4752,16.5113,16.4226,16.4957,20397.86985658,0
+ETX.US,D,20180716,000000,16.5113,16.5533,16.4908,16.5533,14315.607115483,0
+ETX.US,D,20180717,000000,16.5727,16.6255,16.5533,16.6255,12964.904117544,0
+ETX.US,D,20180718,000000,16.6255,16.6879,16.6255,16.6723,9075.7403260586,0
+ETX.US,D,20180719,000000,16.9398,16.9398,16.6723,16.6791,6216.5131908165,0
+ETX.US,D,20180720,000000,16.8215,16.8215,16.6695,16.6695,9556.3774323053,0
+ETX.US,D,20180723,000000,16.8061,16.8061,16.6392,16.7162,13665.875931344,0
+ETX.US,D,20180724,000000,16.7739,16.7739,16.6656,16.7669,5476.5984984707,0
+ETX.US,D,20180725,000000,16.7669,16.7669,16.6978,16.7416,12540.631703928,0
+ETX.US,D,20180726,000000,16.6656,16.6978,16.6255,16.6459,9653.7346286666,0
+ETX.US,D,20180727,000000,16.6479,16.7251,16.607,16.6879,19663.079227201,0
+ETX.US,D,20180730,000000,16.7074,16.7074,16.599,16.6479,4547.0934763688,0
+ETX.US,D,20180731,000000,16.6978,16.6978,16.481,16.481,15851.801192803,0
+ETX.US,D,20180801,000000,16.4899,16.5903,16.442,16.5816,9160.7997713005,0
+ETX.US,D,20180802,000000,16.5006,16.5806,16.5006,16.5533,8183.1285573145,0
+ETX.US,D,20180803,000000,16.5201,16.6801,16.5201,16.5816,11551.687551415,0
+ETX.US,D,20180806,000000,16.599,16.6556,16.5503,16.6556,2224.8681400037,0
+ETX.US,D,20180807,000000,16.603,16.7074,16.603,16.7074,23703.91528249,0
+ETX.US,D,20180808,000000,16.6333,16.6392,16.6128,16.6303,9555.3526197119,0
+ETX.US,D,20180809,000000,16.6236,16.6489,16.607,16.6479,4886.3064447433,0
+ETX.US,D,20180810,000000,16.5825,16.6879,16.5825,16.6392,8723.2047939714,0
+ETX.US,D,20180813,000000,16.6431,16.6978,16.6167,16.6255,12171.699170348,0
+ETX.US,D,20180814,000000,16.6392,16.6978,16.6167,16.6333,19327.965509198,0
+ETX.US,D,20180815,000000,16.6333,16.6656,16.601,16.606,18348.244670027,0
+ETX.US,D,20180816,000000,16.605,16.7739,16.5825,16.6479,15483.893471818,0
+ETX.US,D,20180817,000000,16.6333,16.6723,16.5816,16.6167,20470.631550701,0
+ETX.US,D,20180820,000000,16.6167,16.7347,16.6167,16.7347,9215.1148387441,0
+ETX.US,D,20180821,000000,16.6538,16.7347,16.6255,16.6997,21894.096242763,0
+ETX.US,D,20180822,000000,16.6479,16.7495,16.6167,16.7495,14644.571957924,0
+ETX.US,D,20180823,000000,16.6879,16.7816,16.5893,16.5982,25207.315356827,0
+ETX.US,D,20180824,000000,16.5893,16.6723,16.5893,16.6723,23482.555762343,0
+ETX.US,D,20180827,000000,16.7582,16.7582,16.4947,16.5533,22339.889720839,0
+ETX.US,D,20180828,000000,16.4547,16.5893,16.4109,16.48,27537.739193939,0
+ETX.US,D,20180829,000000,16.4889,16.5533,16.3854,16.5103,26883.908759429,0
+ETX.US,D,20180830,000000,16.5289,16.5289,16.3883,16.3952,30961.638068077,0
+ETX.US,D,20180831,000000,16.4889,16.5289,16.2097,16.2176,41631.986789273,0
+ETX.US,D,20180904,000000,16.2976,16.4889,16.2254,16.2645,24274.735896944,0
+ETX.US,D,20180905,000000,16.3543,16.3543,16.2097,16.2762,16205.361537484,0
+ETX.US,D,20180906,000000,16.4479,16.4479,16.2937,16.3289,8250.7661884708,0
+ETX.US,D,20180907,000000,16.3806,16.4937,16.363,16.402,9588.1466226969,0
+ETX.US,D,20180910,000000,16.4479,16.6556,16.3854,16.5191,9230.4870276432,0
+ETX.US,D,20180911,000000,16.4889,16.6392,16.3854,16.4479,33460.131170485,0
+ETX.US,D,20180912,000000,16.3854,16.5718,16.3854,16.3854,14939.717984788,0
+ETX.US,D,20180913,000000,16.5123,16.7582,16.485,16.6742,1416.2910039084,0
+ETX.US,D,20180914,000000,16.5103,16.7739,16.4109,16.48,23648.575402453,0
+ETX.US,D,20180917,000000,16.48,16.48,16.4206,16.4294,9987.8235340748,0
+ETX.US,D,20180918,000000,16.4294,16.4391,16.4206,16.4206,8477.2497715849,0
+ETX.US,D,20180919,000000,16.4294,16.6392,16.4206,16.5445,11198.127206735,0
+ETX.US,D,20180920,000000,16.5533,16.602,16.4303,16.5045,12273.155617082,0
+ETX.US,D,20180921,000000,16.5503,16.6556,16.5191,16.5191,9308.3727847323,0
+ETX.US,D,20180924,000000,16.5299,16.5982,16.5299,16.5893,18623.919257618,0
+ETX.US,D,20180925,000000,16.5982,16.726,16.4889,16.7084,21740.374353772,0
+ETX.US,D,20180926,000000,16.7592,16.848,16.5982,16.5982,26595.936420718,0
+ETX.US,D,20180927,000000,16.6889,16.7748,16.6889,16.7748,2994.5023975545,0
+ETX.US,D,20180928,000000,16.8137,16.8137,16.4889,16.4889,41551.026594404,0
+ETX.US,D,20181001,000000,16.5875,16.6479,16.5356,16.562,8886.1499963024,0
+ETX.US,D,20181002,000000,16.6656,17.0606,16.5893,16.9855,42376.000731992,0
+ETX.US,D,20181003,000000,16.9211,17.1465,16.7923,16.8946,33059.429446515,0
+ETX.US,D,20181004,000000,16.848,16.8578,16.7103,16.7505,18527.58687385,0
+ETX.US,D,20181005,000000,16.6889,16.7455,16.562,16.5718,30477.926524049,0
+ETX.US,D,20181008,000000,16.6849,16.6849,16.48,16.48,29439.79136706,0
+ETX.US,D,20181009,000000,16.6158,16.6158,16.4196,16.4527,21373.491445378,0
+ETX.US,D,20181010,000000,16.4733,16.5045,16.3581,16.362,25128.404787145,0
+ETX.US,D,20181011,000000,16.362,16.6656,16.2928,16.562,20160.11333494,0
+ETX.US,D,20181012,000000,16.5366,16.6801,16.5366,16.6479,11759.72450785,0
+ETX.US,D,20181015,000000,16.6889,16.8772,16.6158,16.807,14696.837400181,0
+ETX.US,D,20181016,000000,16.7592,16.8655,16.6656,16.7505,19933.629751825,0
+ETX.US,D,20181017,000000,17.1465,17.1465,16.7505,16.8137,8321.4782574069,0
+ETX.US,D,20181018,000000,16.7524,16.8137,16.7202,16.8137,15910.215510621,0
+ETX.US,D,20181019,000000,16.8499,16.8499,16.6889,16.726,11653.143998149,0
+ETX.US,D,20181022,000000,16.8235,16.8235,16.4772,16.563,23778.7266018,0
+ETX.US,D,20181023,000000,16.606,16.7113,16.5103,16.5893,13144.246321367,0
+ETX.US,D,20181024,000000,16.5602,16.6158,16.5445,16.5982,16108.004341124,0
+ETX.US,D,20181025,000000,16.4469,16.6158,16.4391,16.4469,6882.6413764463,0
+ETX.US,D,20181026,000000,16.5445,16.5718,16.3424,16.5366,20202.130651264,0
+ETX.US,D,20181029,000000,16.2078,16.401,15.7835,15.8595,124723.79185215,0
+ETX.US,D,20181030,000000,15.8614,15.9288,15.478,15.478,88474.120802764,0
+ETX.US,D,20181031,000000,15.5638,15.5638,15.3519,15.4516,113241.79155708,0
+ETX.US,D,20181101,000000,15.4418,15.4594,15.2506,15.3519,150081.7546602,0
+ETX.US,D,20181102,000000,15.3599,15.478,15.2829,15.4195,41097.034615583,0
+ETX.US,D,20181105,000000,15.4262,15.7074,15.4262,15.5461,39885.706130329,0
+ETX.US,D,20181106,000000,15.4594,15.5561,15.4594,15.4945,29911.205159967,0
+ETX.US,D,20181107,000000,15.4858,15.5561,15.4594,15.4682,62699.059269261,0
+ETX.US,D,20181108,000000,15.5461,15.5893,15.5288,15.5725,32395.350886069,0
+ETX.US,D,20181109,000000,15.5375,15.6643,15.5375,15.5893,26108.125626317,0
+ETX.US,D,20181112,000000,15.5804,15.6897,15.5638,15.6498,26614.383047396,0
+ETX.US,D,20181113,000000,15.6409,15.7239,15.5638,15.5638,31762.016703424,0
+ETX.US,D,20181114,000000,15.6028,15.681,15.5375,15.6498,57427.423289447,0
+ETX.US,D,20181115,000000,15.5843,15.7472,15.5843,15.7074,34266.658681394,0
+ETX.US,D,20181116,000000,15.7074,15.8683,15.6643,15.7913,31943.408532435,0
+ETX.US,D,20181119,000000,15.8516,15.9288,15.6907,15.7472,50137.931313472,0
+ETX.US,D,20181120,000000,15.757,15.8186,15.6897,15.7999,70290.870960257,0
+ETX.US,D,20181121,000000,15.7999,15.8848,15.757,15.7999,28906.888818556,0
+ETX.US,D,20181123,000000,15.8186,15.8751,15.7999,15.7999,2536.4111683599,0
+ETX.US,D,20181126,000000,15.8098,16.0458,15.6897,15.9121,78476.049142758,0
+ETX.US,D,20181127,000000,15.9882,16.006,15.8262,15.8516,27951.763481622,0
+ETX.US,D,20181128,000000,15.9035,16.2937,15.9035,16.242,72155.005067427,0
+ETX.US,D,20181129,000000,16.242,16.3786,16.242,16.3786,29185.637843927,0
+ETX.US,D,20181130,000000,16.4119,16.684,16.4119,16.6283,28099.336495055,0
+ETX.US,D,20181203,000000,16.8636,16.8733,16.601,16.7962,38274.700733698,0
+ETX.US,D,20181204,000000,16.7982,16.843,16.7308,16.7982,16633.733201475,0
+ETX.US,D,20181206,000000,16.7396,16.84,16.3707,16.5474,57816.852074893,0
+ETX.US,D,20181207,000000,16.5747,17.0109,16.4918,16.763,13450.665286757,0
+ETX.US,D,20181210,000000,16.7465,16.7465,16.5319,16.5747,19387.404639609,0
+ETX.US,D,20181211,000000,16.4567,16.4977,15.9609,16.1756,73767.03527665,0
+ETX.US,D,20181212,000000,16.2469,16.3444,16.1756,16.2585,36531.494512534,0
+ETX.US,D,20181213,000000,16.2595,16.2595,16.2097,16.2176,11614.201119605,0
+ETX.US,D,20181214,000000,16.2595,16.363,16.2097,16.363,19552.399467127,0
+ETX.US,D,20181217,000000,16.4517,16.48,16.1756,16.1756,50654.436860481,0
+ETX.US,D,20181218,000000,16.3289,16.4401,16.203,16.203,16494.358688788,0
+ETX.US,D,20181219,000000,16.203,16.4119,16.203,16.2976,13410.697595619,0
+ETX.US,D,20181220,000000,16.2762,16.4216,15.9355,15.9355,40859.278093942,0
+ETX.US,D,20181221,000000,16.0546,16.2459,16.0546,16.1502,63230.937005173,0
+ETX.US,D,20181224,000000,16.243,16.3045,15.7472,16.081,24628.296241627,0
+ETX.US,D,20181226,000000,15.844,16.12,15.844,15.8947,48231.779889975,0
+ETX.US,D,20181227,000000,15.9355,16.0497,15.716,15.7472,58034.112344667,0
+ETX.US,D,20181228,000000,15.8555,16.1502,15.5188,16.0303,82502.537821741,0
+ETX.US,D,20181231,000000,16.1249,16.3141,15.8595,16.3141,82719.798091517,0
+ETX.US,D,20190102,000000,16.243,16.6216,16.243,16.6216,11892.950144977,0
+ETX.US,D,20190103,000000,16.5777,16.5777,16.5152,16.5503,15527.960413329,0
+ETX.US,D,20190104,000000,16.4899,16.9279,16.3796,16.7241,36602.206581471,0
+ETX.US,D,20190107,000000,16.8061,16.9378,16.7152,16.7152,27991.731172761,0
+ETX.US,D,20190108,000000,16.4587,16.8673,16.4587,16.7739,38157.872098065,0
+ETX.US,D,20190109,000000,16.7327,16.7904,16.6968,16.7582,22869.717831561,0
+ETX.US,D,20190110,000000,16.8137,16.8197,16.7495,16.7816,10177.413863831,0
+ETX.US,D,20190111,000000,16.7992,16.8061,16.7416,16.7669,26697.39286745,0
+ETX.US,D,20190114,000000,16.6626,16.8772,16.6128,16.6128,24620.09774088,0
+ETX.US,D,20190115,000000,16.6791,16.8137,16.5777,16.5777,20300.512660219,0
+ETX.US,D,20190116,000000,16.7816,16.8772,16.6626,16.8673,24564.757860843,0
+ETX.US,D,20190117,000000,16.8772,16.8772,16.7904,16.8235,33759.376447722,0
+ETX.US,D,20190118,000000,16.9533,16.9533,16.6538,16.6626,32259.050811164,0
+ETX.US,D,20190122,000000,16.7582,16.9279,16.6626,16.7582,13232.38020439,0
+ETX.US,D,20190123,000000,16.7659,16.9378,16.7495,16.9378,19721.493545017,0
+ETX.US,D,20190124,000000,16.9465,17.0167,16.8061,16.9974,21745.498416739,0
+ETX.US,D,20190125,000000,16.9796,17.0402,16.6791,16.6869,80300.21555879,0
+ETX.US,D,20190128,000000,16.6791,16.7416,16.6392,16.6869,30157.160182354,0
+ETX.US,D,20190129,000000,16.6626,16.7152,16.6392,16.6538,28467.24421604,0
+ETX.US,D,20190130,000000,16.6392,16.7152,16.6392,16.6869,21089.618357042,0
+ETX.US,D,20190131,000000,16.7064,16.8344,16.6713,16.7992,46874.928016478,0
+ETX.US,D,20190201,000000,16.8235,16.8861,16.7729,16.8861,25503.486196284,0
+ETX.US,D,20190204,000000,16.8673,16.971,16.8578,16.9144,38988.995111212,0
+ETX.US,D,20190205,000000,16.9289,16.9465,16.8137,16.8137,26751.707934897,0
+ETX.US,D,20190206,000000,16.8392,16.842,16.7416,16.7416,22253.805463004,0
+ETX.US,D,20190207,000000,16.8772,16.8772,16.7241,16.7582,38149.673597319,0
+ETX.US,D,20190208,000000,16.7534,16.8392,16.6869,16.8137,41476.215275095,0
+ETX.US,D,20190211,000000,16.7992,16.8861,16.7992,16.8772,10868.137551699,0
+ETX.US,D,20190212,000000,16.8578,16.9144,16.8578,16.9065,24800.464757296,0
+ETX.US,D,20190213,000000,16.9289,16.9631,16.8956,16.9631,21685.034473736,0
+ETX.US,D,20190214,000000,16.971,17.049,16.9503,17.0257,18025.428703145,0
+ETX.US,D,20190215,000000,17.0645,17.133,17.0257,17.1231,10982.916562146,0
+ETX.US,D,20190219,000000,17.088,17.1221,17.0705,17.0793,21253.588371966,0
+ETX.US,D,20190220,000000,17.0705,17.133,17.0705,17.0705,8672.9889769008,0
+ETX.US,D,20190221,000000,17.0705,17.1973,17.0705,17.1973,26876.735071275,0
+ETX.US,D,20190222,000000,17.1973,17.2207,17.133,17.1973,14111.66940942,0
+ETX.US,D,20190225,000000,17.1788,17.1885,17.053,17.0549,28175.172626957,0
+ETX.US,D,20190226,000000,17.0968,17.133,17.0402,17.0645,23770.528101052,0
+ETX.US,D,20190227,000000,17.133,17.133,17.0167,17.0402,19931.58012664,0
+ETX.US,D,20190228,000000,17.1231,17.1231,16.9974,17.0069,10112.850670455,0
+ETX.US,D,20190301,000000,16.9631,17.0352,16.9631,17.0167,8500.8204612303,0
+ETX.US,D,20190304,000000,17.0167,17.0645,17.0167,17.0402,25339.516181359,0
+ETX.US,D,20190305,000000,17.0549,17.0968,17.0167,17.0257,18438.428178235,0
+ETX.US,D,20190306,000000,17.0968,17.0968,17.0257,17.0257,22974.248716076,0
+ETX.US,D,20190307,000000,17.1231,17.1231,17.0793,17.1231,9778.7617650463,0
+ETX.US,D,20190308,000000,17.1231,17.1514,17.0402,17.133,18123.810712099,0
+ETX.US,D,20190311,000000,17.1163,17.1817,17.0645,17.0645,37037.751933613,0
+ETX.US,D,20190312,000000,17.1807,17.1973,17.169,17.1885,11298.558840876,0
+ETX.US,D,20190313,000000,17.1973,17.2833,17.133,17.133,22583.795118039,0
+ETX.US,D,20190314,000000,17.133,17.1973,17.1231,17.131,14710.159963894,0
+ETX.US,D,20190315,000000,17.2294,17.2294,17.088,17.133,9990.8979718547,0
+ETX.US,D,20190318,000000,17.133,17.1514,17.0705,17.1514,27890.274726026,0
+ETX.US,D,20190319,000000,17.127,17.1973,17.0802,17.1973,18643.39069689,0
+ETX.US,D,20190320,000000,17.1973,17.3173,17.169,17.3173,21091.667982227,0
+ETX.US,D,20190321,000000,17.2833,17.3173,17.2138,17.2393,8842.0830547915,0
+ETX.US,D,20190322,000000,17.292,17.3096,17.2051,17.2481,19916.20793774,0
+ETX.US,D,20190325,000000,17.2734,17.2763,17.1885,17.2207,20416.316483259,0
+ETX.US,D,20190326,000000,17.2207,17.2481,17.1973,17.2481,19682.550666471,0
+ETX.US,D,20190327,000000,17.2421,17.3096,17.2402,17.2833,20122.195268988,0
+ETX.US,D,20190328,000000,17.3379,17.4363,17.293,17.4363,18888.320906682,0
+ETX.US,D,20190329,000000,17.5681,17.7759,17.3544,17.41,9442.6232344517,0
+ETX.US,D,20190401,000000,17.4002,17.5144,17.3524,17.41,20102.723829715,0
+ETX.US,D,20190402,000000,17.3642,17.4978,17.3642,17.4978,15022.727804844,0
+ETX.US,D,20190403,000000,17.4452,17.5241,17.4452,17.5241,7916.6772830626,0
+ETX.US,D,20190404,000000,17.5153,17.5331,17.4978,17.5153,6707.3984229961,0
+ETX.US,D,20190405,000000,17.488,17.5331,17.4715,17.5241,9294.0254084264,0
+ETX.US,D,20190408,000000,17.4794,17.5331,17.4794,17.5331,16531.251942146,0
+ETX.US,D,20190409,000000,17.5331,17.5632,17.5251,17.5339,9201.7922750317,0
+ETX.US,D,20190410,000000,17.6188,17.7467,17.5331,17.7467,12738.42053443,0
+ETX.US,D,20190411,000000,17.7047,17.7378,17.5525,17.7378,9844.3497710161,0
+ETX.US,D,20190412,000000,17.9368,17.9368,17.6227,17.7047,8245.6421255044,0
+ETX.US,D,20190415,000000,17.7047,18.0678,17.7047,18.0142,11858.106516804,0
+ETX.US,D,20190416,000000,18.058,18.1205,17.8443,17.9974,27669.940018472,0
+ETX.US,D,20190417,000000,17.9622,17.9622,17.8189,17.899,4162.7887538901,0
+ETX.US,D,20190418,000000,18.0481,18.0863,17.8102,17.9974,16581.467759218,0
+ETX.US,D,20190422,000000,17.9009,18.1527,17.8822,17.9974,21015.831850325,0
+ETX.US,D,20190423,000000,17.9536,17.9721,17.9368,17.9368,4370.8257103251,0
+ETX.US,D,20190424,000000,18.0481,18.138,17.8266,17.8266,24569.881923809,0
+ETX.US,D,20190425,000000,17.8355,17.8921,17.6315,17.6315,26695.343242265,0
+ETX.US,D,20190426,000000,17.6676,17.8003,17.6491,17.8003,21225.918431947,0
+ETX.US,D,20190429,000000,17.8003,17.8179,17.7554,17.7554,6262.629757514,0
+ETX.US,D,20190430,000000,17.7906,17.8266,17.7204,17.815,17261.943321153,0
+ETX.US,D,20190501,000000,17.8394,17.8822,17.8102,17.8822,15489.017534785,0
+ETX.US,D,20190502,000000,17.9009,17.9721,17.8237,17.9536,13524.451793474,0
+ETX.US,D,20190503,000000,17.9105,17.9905,17.9105,17.9721,6933.8820061102,0
+ETX.US,D,20190506,000000,17.9194,18.0385,17.9194,18.0102,12849.100294503,0
+ETX.US,D,20190507,000000,17.9651,17.9651,17.8745,17.8745,18154.555089897,0
+ETX.US,D,20190508,000000,17.8608,17.9038,17.8179,17.8179,11842.734327905,0
+ETX.US,D,20190509,000000,17.8355,17.9194,17.8355,17.853,8580.7558435059,0
+ETX.US,D,20190510,000000,17.8433,17.9194,17.8433,17.9194,10759.507416812,0
+ETX.US,D,20190513,000000,17.9009,17.9283,17.8745,17.9283,15693.98005344,0
+ETX.US,D,20190514,000000,17.8901,17.9974,17.8608,17.9974,19582.119032332,0
+ETX.US,D,20190515,000000,17.9974,18.0142,17.9009,17.9105,21365.292944633,0
+ETX.US,D,20190516,000000,17.9905,18.058,17.7369,18.0327,42667.047508483,0
+ETX.US,D,20190517,000000,18.0668,18.1876,18.0227,18.0227,36618.603582964,0
+ETX.US,D,20190520,000000,18.1126,18.1527,17.9974,18.1478,16333.463111644,0
+ETX.US,D,20190521,000000,18.1165,18.1165,17.9809,17.9809,21731.151040433,0
+ETX.US,D,20190522,000000,18.129,18.129,17.9671,17.9671,6635.6615414666,0
+ETX.US,D,20190523,000000,17.9905,18.053,17.9105,17.9194,22122.629451065,0
+ETX.US,D,20190524,000000,17.9194,18.0188,17.9194,17.9283,9281.7276573072,0
+ETX.US,D,20190528,000000,18.0142,18.0678,17.9877,18.0385,12187.071359248,0
+ETX.US,D,20190529,000000,18.0385,18.0863,17.9721,17.9721,11207.350520073,0
+ETX.US,D,20190530,000000,17.9283,18.0227,17.9194,17.9809,17856.334625254,0
+ETX.US,D,20190531,000000,18.0678,18.0678,17.9105,17.9809,21242.315433441,0
+ETX.US,D,20190603,000000,17.9809,18.0307,17.9585,17.9721,7444.238677562,0
+ETX.US,D,20190604,000000,17.9974,18.0307,17.9194,17.9194,23191.508985851,0
+ETX.US,D,20190605,000000,17.9536,17.9984,17.9194,17.9194,11363.122034251,0
+ETX.US,D,20190606,000000,17.9905,18.0307,17.9526,17.9839,10698.018661216,0
+ETX.US,D,20190607,000000,17.9536,18.0178,17.9368,17.9905,19070.737548287,0
+ETX.US,D,20190610,000000,17.9789,18.0307,17.8911,17.9194,28447.772776768,0
+ETX.US,D,20190611,000000,17.8921,17.9447,17.8745,17.9283,20488.053364789,0
+ETX.US,D,20190612,000000,17.9194,17.9721,17.9194,17.9536,5594.4519466976,0
+ETX.US,D,20190613,000000,17.9721,17.9721,17.9447,17.9536,9554.3278071187,0
+ETX.US,D,20190614,000000,17.9721,17.9721,17.9105,17.9105,12758.916786295,0
+ETX.US,D,20190617,000000,17.9194,17.9809,17.8745,17.9622,20368.150291375,0
+ETX.US,D,20190618,000000,17.9368,17.9809,17.9311,17.9809,14283.837925091,0
+ETX.US,D,20190619,000000,17.9721,17.9809,17.9105,17.9526,22182.068581475,0
+ETX.US,D,20190620,000000,17.9622,18.0053,17.9622,17.9905,5737.9257097563,0
+ETX.US,D,20190621,000000,17.9877,18.0774,17.9447,18.0247,37157.655007027,0
+ETX.US,D,20190624,000000,18.1057,18.1057,17.9954,18.0385,9931.4588414446,0
+ETX.US,D,20190625,000000,18.0385,18.0385,17.9009,17.9721,13829.845946269,0
+ETX.US,D,20190626,000000,17.9721,18.1057,17.9105,17.9447,35709.594812727,0
+ETX.US,D,20190627,000000,18.0092,18.0764,17.9536,17.9905,9485.6653633692,0
+ETX.US,D,20190628,000000,18.0678,18.0678,17.9447,17.9447,13203.685451777,0
+ETX.US,D,20190701,000000,18.0307,18.0307,17.9105,17.9447,28648.636045051,0
+ETX.US,D,20190702,000000,17.9622,17.9974,17.9311,17.9809,13991.766336006,0
+ETX.US,D,20190703,000000,17.9849,17.9974,17.9661,17.9661,3455.668064529,0
+ETX.US,D,20190705,000000,17.9506,17.9622,17.9418,17.9536,3484.3628171409,0
+ETX.US,D,20190708,000000,17.9622,17.9905,17.9447,17.9622,19875.215434009,0
+ETX.US,D,20190709,000000,17.9905,18.0227,17.9536,18.0227,10560.693773717,0
+ETX.US,D,20190710,000000,18.181,18.2755,18.0794,18.1996,28449.822401953,0
+ETX.US,D,20190711,000000,18.2502,18.258,18.1545,18.1996,16925.804790558,0
+ETX.US,D,20190712,000000,18.2755,18.2755,18.1633,18.2326,13166.792198419,0
+ETX.US,D,20190715,000000,18.2326,18.2649,18.2326,18.2502,2101.8906288106,0
+ETX.US,D,20190716,000000,18.3106,18.3106,18.2326,18.2696,11752.550819698,0
+ETX.US,D,20190717,000000,18.293,18.3196,18.2863,18.3196,10370.078631368,0
+ETX.US,D,20190718,000000,18.3196,18.4941,18.3106,18.337,7845.9652141264,0
+ETX.US,D,20190719,000000,18.3196,18.4015,18.3009,18.3282,8399.3640144959,0
+ETX.US,D,20190722,000000,18.4423,18.8522,18.3282,18.4258,31805.058832343,0
+ETX.US,D,20190723,000000,18.5478,18.7156,18.4258,18.6365,28545.129973129,0
+ETX.US,D,20190724,000000,18.7478,18.7478,18.419,18.4941,21374.516257973,0
+ETX.US,D,20190725,000000,18.5546,18.5546,18.4512,18.4941,16041.391522559,0
+ETX.US,D,20190726,000000,18.54,18.5478,18.5029,18.54,6010.5258595679,0
+ETX.US,D,20190729,000000,18.5546,18.5546,18.4512,18.5496,21574.354713662,0
+ETX.US,D,20190730,000000,18.4512,18.5546,18.4512,18.5029,9002.9786319359,0
+ETX.US,D,20190731,000000,18.5214,18.5546,18.5127,18.5546,24980.831773712,0
+ETX.US,D,20190801,000000,18.5546,18.5546,18.5175,18.5546,10192.78605273,0
+ETX.US,D,20190802,000000,18.5381,18.656,18.5381,18.656,15320.948269486,0
+ETX.US,D,20190805,000000,18.5829,18.6278,18.5478,18.6191,16114.153216684,0
+ETX.US,D,20190806,000000,18.7126,18.8113,18.6806,18.7313,15174.400068649,0
+ETX.US,D,20190807,000000,18.7313,18.9331,18.7313,18.8367,17665.719482904,0
+ETX.US,D,20190808,000000,19.0112,19.0112,18.7313,18.7576,34218.492489509,0
+ETX.US,D,20190809,000000,18.739,18.9331,18.6815,18.6902,21704.505913008,0
+ETX.US,D,20190812,000000,18.8024,18.8024,18.6365,18.7215,27088.871278083,0
+ETX.US,D,20190813,000000,18.5722,18.7215,18.5722,18.6385,11734.104193018,0
+ETX.US,D,20190814,000000,18.6278,18.6902,18.6278,18.6717,14498.023757087,0
+ETX.US,D,20190815,000000,18.5634,18.656,18.5546,18.5995,25615.190768952,0
+ETX.US,D,20190816,000000,18.5127,18.8961,18.4599,18.5664,20442.961610684,0
+ETX.US,D,20190819,000000,18.5722,18.8961,18.54,18.5634,14549.26438675,0
+ETX.US,D,20190820,000000,18.7254,18.9596,18.5546,18.5995,8505.9445241968,0
+ETX.US,D,20190821,000000,18.5722,18.6191,18.5127,18.5214,25046.419779682,0
+ETX.US,D,20190822,000000,18.5312,18.5478,18.5029,18.5029,17089.774805483,0
+ETX.US,D,20190823,000000,18.4423,18.5029,18.4258,18.5029,11204.276082294,0
+ETX.US,D,20190826,000000,18.4258,18.5127,18.4258,18.5029,15103.687999712,0
+ETX.US,D,20190827,000000,18.4941,18.4941,18.4258,18.4697,9586.0969975103,0
+ETX.US,D,20190828,000000,18.4941,18.5029,18.4423,18.4766,26183.961758221,0
+ETX.US,D,20190829,000000,18.4766,18.4941,18.4512,18.4599,14681.465211282,0
+ETX.US,D,20190830,000000,18.5029,18.6464,18.4423,18.6464,42276.593910444,0
+ETX.US,D,20190903,000000,18.5769,18.705,18.5546,18.705,20026.887697813,0
+ETX.US,D,20190904,000000,18.656,18.8815,18.656,18.7478,16237.130727877,0
+ETX.US,D,20190905,000000,18.6961,18.8727,18.6912,18.7946,17145.114685519,0
+ETX.US,D,20190906,000000,18.8288,18.949,18.6365,18.949,14176.232602797,0
+ETX.US,D,20190909,000000,18.6912,19.1274,18.6912,19.1175,7325.3604167419,0
+ETX.US,D,20190910,000000,19.1175,19.5937,18.9351,19.4973,26019.991743296,0
+ETX.US,D,20190911,000000,19.4806,19.4806,18.5634,18.5917,44787.384763972,0
+ETX.US,D,20190912,000000,18.7488,18.949,18.6365,18.6365,8388.0910759699,0
+ETX.US,D,20190913,000000,18.5478,18.5478,18.0198,18.179,40840.831467263,0
+ETX.US,D,20190916,000000,18.2139,18.418,18.1976,18.336,11943.165962046,0
+ETX.US,D,20190917,000000,18.4423,18.74,18.4423,18.54,21729.101415246,0
+ETX.US,D,20190918,000000,18.8377,18.8542,18.5546,18.6278,20006.391445948,0
+ETX.US,D,20190919,000000,18.7225,18.7225,18.6092,18.6747,14990.958614452,0
+ETX.US,D,20190920,000000,18.5917,18.6961,18.5634,18.6961,5521.6902525749,0
+ETX.US,D,20190923,000000,18.6648,18.6961,18.6092,18.6747,16823.323531231,0
+ETX.US,D,20190924,000000,18.6464,18.6823,18.4423,18.6747,11320.079905334,0
+ETX.US,D,20190925,000000,18.6961,18.8132,18.6823,18.7225,13861.61513666,0
+ETX.US,D,20190926,000000,18.8736,19.1166,18.7771,18.8923,16799.752841585,0
+ETX.US,D,20190927,000000,18.7936,19.1118,18.7936,19.0356,16012.696769949,0
+ETX.US,D,20190930,000000,19.1195,19.1195,18.8473,19.0932,13005.896621274,0
+ETX.US,D,20191001,000000,19.0777,19.0777,18.9674,19.0591,5551.4098177799,0
+ETX.US,D,20191002,000000,19.0777,19.3607,19.0376,19.3137,10151.793548999,0
+ETX.US,D,20191003,000000,19.3771,19.3771,19.1118,19.2962,4053.1338064094,0
+ETX.US,D,20191004,000000,19.2962,19.2962,19.1195,19.2094,4760.2544957704,0
+ETX.US,D,20191007,000000,19.103,19.2962,19.0504,19.183,10600.661464854,0
+ETX.US,D,20191008,000000,19.2864,19.5967,19.2659,19.5167,13190.362888064,0
+ETX.US,D,20191009,000000,19.4943,19.5089,19.3225,19.3411,15563.828854093,0
+ETX.US,D,20191010,000000,19.188,19.2816,19.188,19.2094,7218.7799070411,0
+ETX.US,D,20191011,000000,19.2406,19.3607,19.0864,19.2015,8938.4154385595,0
+ETX.US,D,20191014,000000,19.2094,19.387,19.0591,19.0932,13469.111913435,0
+ETX.US,D,20191015,000000,19.103,19.1391,19.023,19.1294,13727.364686942,0
+ETX.US,D,20191016,000000,19.1294,20.1217,19.0962,19.2192,28554.353286469,0
+ETX.US,D,20191017,000000,19.2347,19.3508,19.1108,19.2269,7144.9934003252,0
+ETX.US,D,20191018,000000,19.2426,19.2591,19.1478,19.2337,4274.4933265572,0
+ETX.US,D,20191021,000000,19.3334,19.387,19.1439,19.1439,4043.91049307,0
+ETX.US,D,20191022,000000,19.2094,19.2094,18.9791,18.9791,4490.7287837386,0
+ETX.US,D,20191023,000000,18.9947,19.0834,18.948,18.9849,3411.6011230182,0
+ETX.US,D,20191024,000000,18.9207,19.0699,18.7313,18.7839,36762.077346024,0
+ETX.US,D,20191025,000000,18.7361,18.7361,18.3985,18.4034,33913.098336713,0
+ETX.US,D,20191028,000000,18.3907,18.4405,18.3166,18.4405,27986.607109795,0
+ETX.US,D,20191029,000000,18.416,18.4405,18.4034,18.4317,5358.7450502438,0
+ETX.US,D,20191030,000000,18.5009,18.6551,18.4073,18.6551,15345.543771726,0
+ETX.US,D,20191031,000000,18.7215,18.7313,18.6609,18.704,15084.216560439,0
+ETX.US,D,20191101,000000,18.6931,18.7771,18.6815,18.704,24145.609510191,0
+ETX.US,D,20191104,000000,18.6951,19.1118,18.6951,18.8736,28222.314006248,0
+ETX.US,D,20191105,000000,19.0201,19.1567,18.9536,19.1567,10884.534553191,0
+ETX.US,D,20191106,000000,19.0826,19.184,19.0006,19.0932,14721.43290242,0
+ETX.US,D,20191107,000000,19.2202,19.2202,18.9869,18.9869,11532.216112142,0
+ETX.US,D,20191108,000000,19.1655,19.1655,18.9723,18.9888,5185.5517219803,0
+ETX.US,D,20191111,000000,19.0932,19.0932,18.945,19.0932,5582.1541955782,0
+ETX.US,D,20191112,000000,19.0504,19.0504,18.901,18.9829,10359.830505435,0
+ETX.US,D,20191113,000000,19.0504,19.0504,18.9263,19.0093,2506.6916031547,0
+ETX.US,D,20191114,000000,19.0337,19.0932,18.901,18.9996,16126.450967802,0
+ETX.US,D,20191115,000000,18.9927,18.9927,18.7839,18.7839,18397.435674505,0
+ETX.US,D,20191118,000000,18.9207,19.0591,18.8736,18.9869,15968.629828438,0
+ETX.US,D,20191119,000000,18.9878,19.0591,18.9878,19.0591,4555.2919771151,0
+ETX.US,D,20191120,000000,18.947,19.0932,18.8123,18.9536,32553.172025435,0
+ETX.US,D,20191121,000000,19.0854,19.0854,18.8923,18.9644,8954.8124400519,0
+ETX.US,D,20191122,000000,19.2445,19.3801,18.9508,19.3051,17564.263036169,0
+ETX.US,D,20191125,000000,19.3957,19.3957,19.2797,19.3957,14427.311688149,0
+ETX.US,D,20191126,000000,19.308,19.424,19.308,19.3157,3066.239279084,0
+ETX.US,D,20191127,000000,19.3157,19.504,19.2094,19.2611,15702.178554187,0
+ETX.US,D,20191129,000000,19.2611,19.2611,19.2269,19.2485,4277.567764337,0
+ETX.US,D,20191202,000000,19.2445,19.4963,19.2445,19.3343,12971.052993103,0
+ETX.US,D,20191203,000000,19.3343,19.4407,19.2971,19.3557,18430.229677489,0
+ETX.US,D,20191204,000000,19.4367,19.5118,19.2611,19.4875,20745.281325701,0
+ETX.US,D,20191205,000000,19.4865,20.1745,19.424,19.7343,64638.004695741,0
+ETX.US,D,20191206,000000,19.7158,19.7343,19.4143,19.5743,15101.638374525,0
+ETX.US,D,20191209,000000,19.6289,19.6542,19.2445,19.2611,15424.454341408,0
+ETX.US,D,20191210,000000,19.3801,19.3801,19.1313,19.2698,24117.939570175,0
+ETX.US,D,20191211,000000,19.1411,19.1937,19.0591,19.1215,17991.609887566,0
+ETX.US,D,20191212,000000,19.0318,19.1498,18.8923,18.9791,25996.421053651,0
+ETX.US,D,20191213,000000,19.0689,19.3801,18.9234,19.3801,40946.38716437,0
+ETX.US,D,20191216,000000,19.1577,19.3314,19.0454,19.1937,24558.608985282,0
+ETX.US,D,20191217,000000,19.1741,19.2523,19.1674,19.2523,3731.3426521205,0
+ETX.US,D,20191218,000000,19.2113,19.3157,19.1215,19.3157,48007.345932048,0
+ETX.US,D,20191219,000000,19.2211,19.3343,19.1664,19.2728,21548.73439883,0
+ETX.US,D,20191220,000000,19.185,19.3343,19.0406,19.2025,18073.594895029,0
+ETX.US,D,20191223,000000,19.2621,19.3977,19.1761,19.3977,21136.759736332,0
+ETX.US,D,20191224,000000,19.309,19.5753,19.1918,19.5753,7859.2877778392,0
+ETX.US,D,20191226,000000,19.2621,19.5753,19.2621,19.5753,8965.0605659846,0
+ETX.US,D,20191227,000000,19.5049,19.5753,19.5049,19.5421,12770.189724821,0
+ETX.US,D,20191230,000000,19.4776,19.6201,19.426,19.5842,37107.439189957,0
+ETX.US,D,20191231,000000,19.6201,19.7626,19.4884,19.4963,25817.078849826,0
+ETX.US,D,20200102,000000,19.4963,19.8641,19.3167,19.3264,15258.434701297,0
+ETX.US,D,20200103,000000,19.3977,19.5644,19.3177,19.5138,8182.1037447213,0
+ETX.US,D,20200106,000000,19.5049,19.6144,19.389,19.389,4565.5401030478,0
+ETX.US,D,20200107,000000,19.4796,19.4796,19.2991,19.2991,12379.736126782,0
+ETX.US,D,20200108,000000,19.3324,19.4933,19.1323,19.1323,19252.129377297,0
+ETX.US,D,20200109,000000,19.4446,19.4446,19.1508,19.1508,12612.368585457,0
+ETX.US,D,20200110,000000,19.2475,19.2874,19.1947,19.2708,10535.073458885,0
+ETX.US,D,20200113,000000,19.2357,19.2513,19.023,19.0659,45881.884613591,0
+ETX.US,D,20200114,000000,19.0689,19.185,19.023,19.105,39772.97674507,0
+ETX.US,D,20200115,000000,19.0864,19.1235,19.0026,19.023,40758.846459802,0
+ETX.US,D,20200116,000000,19.0777,19.222,19.0542,19.1458,12632.864837322,0
+ETX.US,D,20200117,000000,19.0737,19.2406,19.0737,19.185,15724.724431237,0
+ETX.US,D,20200121,000000,19.2543,19.2543,19.1421,19.1468,37523.513102826,0
+ETX.US,D,20200122,000000,19.1323,19.1761,18.9869,19.0639,44905.238212199,0
+ETX.US,D,20200123,000000,19.0601,19.2561,19.0318,19.1518,24345.447965882,0
+ETX.US,D,20200124,000000,19.1957,19.2728,19.1684,19.186,15606.870983011,0
+ETX.US,D,20200127,000000,19.186,19.2103,19.0415,19.1264,19479.637773003,0
+ETX.US,D,20200128,000000,19.1616,19.2034,19.1557,19.1741,10013.443848907,0
+ETX.US,D,20200129,000000,19.2308,19.2308,19.1235,19.1684,17702.612736262,0
+ETX.US,D,20200130,000000,19.2133,19.223,19.1333,19.143,24062.599690136,0
+ETX.US,D,20200131,000000,19.2308,19.2308,19.0699,19.0787,39759.654181357,0
+ETX.US,D,20200203,000000,19.1333,19.1333,19.0787,19.0787,18281.631851464,0
+ETX.US,D,20200204,000000,19.0699,19.0699,18.9536,18.9878,68284.28790262,0
+ETX.US,D,20200205,000000,19.024,19.2308,19.024,19.2034,38289.048110005,0
+ETX.US,D,20200206,000000,19.182,19.3909,19.1771,19.2386,29262.498788424,0
+ETX.US,D,20200207,000000,19.384,19.384,19.2386,19.2386,21059.898791836,0
+ETX.US,D,20200210,000000,19.3031,19.3909,19.2475,19.2816,27182.129224071,0
+ETX.US,D,20200211,000000,19.3284,19.3909,19.3274,19.3537,8021.2081675767,0
+ETX.US,D,20200212,000000,19.4183,19.4183,19.2561,19.2816,16614.261762202,0
+ETX.US,D,20200213,000000,19.3274,19.4357,19.3099,19.346,14246.944671733,0
+ETX.US,D,20200214,000000,19.422,19.4729,19.2386,19.2386,26657.425176315,0
+ETX.US,D,20200218,000000,19.2475,19.3557,19.2386,19.2728,37349.29496197,0
+ETX.US,D,20200219,000000,19.2914,19.346,19.2797,19.346,10894.782679125,0
+ETX.US,D,20200220,000000,19.3197,19.3909,19.2475,19.347,39559.815725668,0
+ETX.US,D,20200221,000000,19.3021,19.3567,19.3021,19.3197,16404.175180581,0
+ETX.US,D,20200224,000000,19.4007,19.4007,19.2396,19.2396,28311.472701861,0
+ETX.US,D,20200225,000000,19.2824,19.3567,19.186,19.347,153136.72100074,0
+ETX.US,D,20200226,000000,19.2571,19.3372,19.2308,19.2561,45097.902979734,0
+ETX.US,D,20200227,000000,19.2561,19.2971,19.0142,19.0142,24684.660934256,0
+ETX.US,D,20200228,000000,19.103,19.1333,18.7107,18.7371,22236.383648918,0
+ETX.US,D,20200302,000000,18.8463,19.1333,18.8416,19.0514,18928.288597821,0
+ETX.US,D,20200303,000000,19.0054,19.1518,19.0054,19.0874,25268.804112424,0
+ETX.US,D,20200304,000000,19.1235,19.4007,19.1235,19.3567,23183.310485105,0
+ETX.US,D,20200305,000000,19.4007,19.4913,19.265,19.3021,86485.984371809,0
+ETX.US,D,20200306,000000,19.1235,19.347,19.1235,19.2874,40562.082441892,0
+ETX.US,D,20200309,000000,19.2561,19.3372,18.9957,19.2561,40807.012651686,0
+ETX.US,D,20200310,000000,19.2621,19.2942,19.0142,19.2034,13813.448944777,0
+ETX.US,D,20200311,000000,19.222,19.222,18.8094,18.8463,31734.346763406,0
+ETX.US,D,20200312,000000,18.6405,18.6405,17.9134,18.2619,54074.236484246,0
+ETX.US,D,20200313,000000,18.2619,18.6317,17.9358,18.417,35898.160329891,0
+ETX.US,D,20200316,000000,18.0863,18.0863,17.0011,17.0207,87957.615255753,0
+ETX.US,D,20200317,000000,17.3466,18.3439,16.9201,17.9576,102960.87162132,0
+ETX.US,D,20200318,000000,17.7339,17.7339,16.8295,17.1524,131686.36861087,0
+ETX.US,D,20200319,000000,17.0207,17.0207,15.9434,16.078,171264.63096321,0
+ETX.US,D,20200320,000000,16.3806,16.8753,15.9424,16.4645,153878.68531828,0
+ETX.US,D,20200323,000000,16.2176,16.4517,14.4778,14.7655,84251.892918465,0
+ETX.US,D,20200324,000000,15.0544,16.8042,15.0544,16.3464,36320.383118319,0
+ETX.US,D,20200325,000000,16.2508,17.2607,16.0409,16.9944,56472.297952513,0
+ETX.US,D,20200326,000000,16.9944,17.5173,16.9944,17.452,49977.035736325,0
+ETX.US,D,20200327,000000,17.128,17.6939,17.128,17.3807,64941.349223353,0
+ETX.US,D,20200330,000000,17.6315,18.3166,17.6315,17.9105,31914.713779824,0
+ETX.US,D,20200331,000000,18.0365,18.181,17.5701,17.8832,28023.500363151,0
+ETX.US,D,20200401,000000,17.6052,18.2083,17.1465,17.1465,14349.425931061,0
+ETX.US,D,20200402,000000,17.2207,17.5622,17.0832,17.5622,48632.481613946,0
+ETX.US,D,20200403,000000,17.7204,18.1037,17.7037,17.8325,41736.517673787,0
+ETX.US,D,20200406,000000,18.0941,18.6776,17.5701,18.2336,36044.708530729,0
+ETX.US,D,20200407,000000,18.3242,18.416,17.9994,18.1896,15702.178554187,0
+ETX.US,D,20200408,000000,18.4853,18.6951,18.3525,18.6951,36457.708005818,0
+ETX.US,D,20200409,000000,18.6941,18.8727,18.3166,18.5566,60027.37283859,0
+ETX.US,D,20200413,000000,18.7907,18.7907,18.2912,18.3166,13286.695271832,0
+ETX.US,D,20200414,000000,18.5759,18.864,18.4141,18.6863,13891.334701866,0
+ETX.US,D,20200415,000000,18.5859,18.8736,18.2512,18.2512,40034.303956354,0
+ETX.US,D,20200416,000000,18.4687,18.5908,18.2073,18.2073,31241.41190604,0
+ETX.US,D,20200417,000000,18.4248,18.703,18.2512,18.703,7679.9455740157,0
+ETX.US,D,20200420,000000,18.6863,18.6863,18.2512,18.416,19690.749167219,0
+ETX.US,D,20200421,000000,18.659,18.659,17.9994,18.6503,17435.136649417,0
+ETX.US,D,20200422,000000,18.5155,18.5506,17.974,18.1448,30061.85261118,0
+ETX.US,D,20200423,000000,18.1487,18.4268,17.974,17.9924,7415.5439249503,0
+ETX.US,D,20200424,000000,18.0668,18.3848,17.3504,17.6052,31949.557407995,0
+ETX.US,D,20200427,000000,17.4794,17.9115,17.2374,17.9115,38193.740538831,0
+ETX.US,D,20200428,000000,17.8941,17.8941,17.3797,17.6862,42981.664974618,0
+ETX.US,D,20200429,000000,17.816,17.9349,17.3349,17.6149,30842.759807255,0
+ETX.US,D,20200430,000000,17.7047,17.7047,17.37,17.5886,22787.7328241,0
+ETX.US,D,20200501,000000,17.5886,17.5886,17.4343,17.5798,31266.007408279,0
+ETX.US,D,20200504,000000,17.6949,17.6949,17.2627,17.4159,45367.428691767,0
+ETX.US,D,20200505,000000,17.5261,17.5544,17.3173,17.3291,55411.616918472,0
+ETX.US,D,20200506,000000,17.3534,17.3534,17.127,17.2284,67874.36286531,0
+ETX.US,D,20200507,000000,17.3603,17.3973,17.1455,17.2823,25867.294666897,0
+ETX.US,D,20200508,000000,17.3153,17.4383,17.292,17.3096,13055.087625752,0
+ETX.US,D,20200511,000000,17.37,17.4422,17.251,17.4246,45910.579366204,0
+ETX.US,D,20200512,000000,17.452,17.452,17.3339,17.3407,22851.271204884,0
+ETX.US,D,20200513,000000,17.4159,17.4237,17.1553,17.1826,38079.986340975,0
+ETX.US,D,20200514,000000,17.3173,17.3173,17.0841,17.1368,46813.43926088,0
+ETX.US,D,20200515,000000,17.1553,17.2823,17.1095,17.2471,35103.930570101,0
+ETX.US,D,20200518,000000,17.3007,17.3231,17.1095,17.292,30328.303885432,0
+ETX.US,D,20200519,000000,17.3973,17.3973,17.1455,17.2549,16915.556664626,0
+ETX.US,D,20200520,000000,17.3603,17.3603,17.2284,17.3261,25893.939794323,0
+ETX.US,D,20200521,000000,17.4169,17.4725,17.3417,17.4529,44789.434389158,0
+ETX.US,D,20200522,000000,17.4529,17.6325,17.3983,17.6237,40384.789863256,0
+ETX.US,D,20200526,000000,17.6793,17.897,17.6325,17.8102,35629.659430453,0
+ETX.US,D,20200527,000000,17.8003,17.9144,17.8003,17.897,31509.912805479,0
+ETX.US,D,20200528,000000,17.9057,18.0345,17.9057,18.015,24015.458310847,0
+ETX.US,D,20200529,000000,18.1165,18.2307,17.932,18.2307,19201.913560226,0
+ETX.US,D,20200601,000000,18.3146,18.4229,18.1439,18.3799,29640.654635342,0
+ETX.US,D,20200602,000000,18.3048,18.5664,18.2765,18.5664,34800.58604249,0
+ETX.US,D,20200603,000000,18.5664,18.6122,18.4541,18.5956,18766.368208083,0
+ETX.US,D,20200604,000000,18.5019,18.5759,18.4756,18.54,20693.015883444,0
+ETX.US,D,20200605,000000,18.6132,18.6132,18.3936,18.4756,40262.837164656,0
+ETX.US,D,20200608,000000,18.4678,18.6033,18.4678,18.5303,17522.245719845,0
+ETX.US,D,20200609,000000,18.5759,18.6503,18.4785,18.5303,15662.210863047,0
+ETX.US,D,20200610,000000,18.6405,18.6405,18.4766,18.5947,13654.60299282,0
+ETX.US,D,20200611,000000,18.5664,18.5759,18.1253,18.419,30386.718203247,0
+ETX.US,D,20200612,000000,18.4678,18.5664,18.3322,18.5664,37988.778020174,0
+ETX.US,D,20200615,000000,18.415,18.5759,18.415,18.5214,14719.383277233,0
+ETX.US,D,20200616,000000,18.5956,18.5956,18.1507,18.5956,35260.726896872,0
+ETX.US,D,20200617,000000,18.5712,18.5712,18.5566,18.5566,814.72601165499,0
+ETX.US,D,20200618,000000,18.6229,18.6229,18.4756,18.5927,25430.724502161,0
+ETX.US,D,20200619,000000,18.5664,18.6503,18.5214,18.5759,8113.4413009717,0
+ETX.US,D,20200622,000000,18.7126,18.7936,18.5966,18.7849,11049.529380709,0
+ETX.US,D,20200623,000000,18.5516,18.7234,18.5516,18.7215,14469.329004474,0
+ETX.US,D,20200624,000000,18.7215,18.7849,18.6951,18.7313,15415.231028069,0
+ETX.US,D,20200625,000000,18.7683,18.8492,18.6042,18.7254,7441.1642397821,0
+ETX.US,D,20200626,000000,18.66,18.701,18.1429,18.3555,47434.475692405,0
+ETX.US,D,20200629,000000,18.4405,18.4941,18.3146,18.4941,23222.25336365,0
+ETX.US,D,20200630,000000,18.5127,18.7586,18.4405,18.541,17219.926004828,0
+ETX.US,D,20200701,000000,18.5127,18.9147,18.5009,18.6648,11658.268061116,0
+ETX.US,D,20200702,000000,18.66,18.7215,18.6415,18.6951,14295.110863618,0
+ETX.US,D,20200706,000000,18.6951,18.7683,18.6415,18.6951,14165.984476862,0
+ETX.US,D,20200707,000000,18.703,18.7849,18.6873,18.7849,9368.8367277357,0
+ETX.US,D,20200708,000000,18.74,18.9674,18.6239,18.9313,22466.966482406,0
+ETX.US,D,20200709,000000,19.0679,19.3391,18.8453,19.3391,33108.620450991,0
+ETX.US,D,20200710,000000,19.4318,19.4318,19.0854,19.2844,9181.2960231659,0
+ETX.US,D,20200713,000000,19.2318,19.2396,19.0767,19.2396,9084.9636393981,0
+ETX.US,D,20200714,000000,19.0035,19.1587,18.9596,18.9674,12725.097970718,0
+ETX.US,D,20200715,000000,19.224,19.2475,18.6951,18.8765,14728.606590574,0
+ETX.US,D,20200716,000000,18.8006,19.1127,18.7936,19.0269,5496.069937743,0
+ETX.US,D,20200717,000000,19.1684,19.1684,18.9596,19.0942,7557.9928754157,0
+ETX.US,D,20200720,000000,19.2571,19.2571,19.0629,19.1771,14445.758314828,0
+ETX.US,D,20200721,000000,19.1587,19.224,19.0308,19.224,17976.237698667,0
+ETX.US,D,20200722,000000,19.4865,19.4865,19.104,19.3489,48520.777041279,0
+ETX.US,D,20200723,000000,19.388,19.549,19.2854,19.549,28199.768129195,0
+ETX.US,D,20200724,000000,19.549,19.549,19.3051,19.5332,25645.93514675,0
+ETX.US,D,20200727,000000,19.5079,19.549,19.3781,19.5049,17773.324805198,0
+ETX.US,D,20200728,000000,19.5401,19.549,19.4133,19.5401,32447.616328327,0
+ETX.US,D,20200729,000000,19.549,19.6885,19.5099,19.549,32089.956733274,0
+ETX.US,D,20200730,000000,19.5957,19.6885,19.5832,19.6885,7493.4296820393,0
+ETX.US,D,20200731,000000,19.7431,19.7431,19.587,19.6973,10358.80569284,0
+ETX.US,D,20200803,000000,19.6269,19.7792,19.5588,19.7333,20242.098342403,0
+ETX.US,D,20200804,000000,19.7333,20.0427,19.6417,19.7792,17997.758763126,0
+ETX.US,D,20200805,000000,19.8153,19.8153,19.789,19.789,3272.2266103324,0
+ETX.US,D,20200806,000000,19.8231,19.9148,19.706,19.8827,12830.653667824,0
+ETX.US,D,20200807,000000,19.9188,19.9236,19.6691,19.7481,28688.603736188,0
+ETX.US,D,20200810,000000,19.7237,19.9431,19.7237,19.8846,8320.4534448136,0
+ETX.US,D,20200811,000000,19.8689,20.0983,19.2495,19.3177,80715.264659066,0
+ETX.US,D,20200812,000000,19.5246,19.5246,19.2669,19.5148,30706.459732351,0
+ETX.US,D,20200813,000000,19.423,19.6221,19.423,19.5519,27332.776675282,0
+ETX.US,D,20200814,000000,19.6056,19.6319,19.5957,19.5957,9779.7865776396,0
+ETX.US,D,20200817,000000,19.5246,19.7695,19.5246,19.6602,15336.320458385,0
+ETX.US,D,20200818,000000,19.6056,19.6787,19.3225,19.4835,16044.46596034,0
+ETX.US,D,20200819,000000,19.6144,19.624,19.3225,19.47,27669.940018472,0
+ETX.US,D,20200820,000000,19.5332,19.549,19.3314,19.3314,9856.6475221353,0
+ETX.US,D,20200821,000000,19.471,19.6153,19.3324,19.6153,11248.343023804,0
+ETX.US,D,20200824,000000,19.7451,19.7539,19.671,19.7539,25702.29983938,0
+ETX.US,D,20200825,000000,19.6435,19.6905,19.4426,19.6153,36440.286191734,0
+ETX.US,D,20200826,000000,19.4523,19.551,19.4523,19.4523,21061.948417022,0
+ETX.US,D,20200827,000000,19.5332,19.6339,19.471,19.6339,8739.6017954639,0
+ETX.US,D,20200828,000000,19.6435,19.7451,19.5421,19.7451,10887.608990973,0
+ETX.US,D,20200831,000000,19.7724,19.8808,19.6289,19.6289,11482.000295074,0
+ETX.US,D,20200901,000000,19.5704,19.8631,19.5704,19.8348,10026.766412619,0
+ETX.US,D,20200902,000000,20.1189,20.1189,19.7148,20.0651,19012.32323047,0
+ETX.US,D,20200903,000000,20.0037,20.0271,19.9129,19.9245,14352.500368842,0
+ETX.US,D,20200904,000000,19.9988,19.9988,19.6777,19.8436,8014.0344794239,0
+ETX.US,D,20200908,000000,19.8808,19.8808,19.6622,19.8183,8257.9398766238,0
+ETX.US,D,20200909,000000,20.0271,20.2115,19.7822,20.2115,30071.075924519,0
+ETX.US,D,20200910,000000,20.1189,20.1519,19.7539,19.8348,21080.395043702,0
+ETX.US,D,20200911,000000,19.8436,20.1373,19.6622,20.0651,20186.758462364,0
+ETX.US,D,20200914,000000,19.9101,20.0046,19.5793,19.7919,10899.906742091,0
+ETX.US,D,20200915,000000,19.7353,19.8008,19.6171,19.6632,10933.72555767,0
+ETX.US,D,20200916,000000,19.703,19.708,19.624,19.6612,7839.8163385668,0
+ETX.US,D,20200917,000000,19.6533,19.7724,19.6533,19.7353,20022.78844744,0
+ETX.US,D,20200918,000000,19.7724,19.8534,19.6533,19.6533,5580.1045703917,0
+ETX.US,D,20200921,000000,19.6533,19.7451,19.5704,19.7256,16577.368508844,0
+ETX.US,D,20200922,000000,19.7266,19.7636,19.3957,19.7636,4465.1084689066,0
+ETX.US,D,20200923,000000,19.6632,19.6632,19.1957,19.3411,22618.63874621,0
+ETX.US,D,20200924,000000,19.4611,19.4884,19.2768,19.4309,17298.83657451,0
+ETX.US,D,20200925,000000,19.2807,19.4884,19.2768,19.4845,9399.581105534,0
+ETX.US,D,20200928,000000,19.5977,19.5977,19.3177,19.3264,7726.0621407132,0
+ETX.US,D,20200929,000000,19.4337,19.471,19.2669,19.4611,14743.978779472,0
+ETX.US,D,20200930,000000,19.3957,19.4337,19.3001,19.3137,14051.205466417,0
+ETX.US,D,20201001,000000,19.4114,19.4884,19.1957,19.1957,24336.224652542,0
+ETX.US,D,20201002,000000,19.3723,19.3723,19.0571,19.1245,20531.095493705,0
+ETX.US,D,20201005,000000,19.0844,19.3137,19.0717,19.0816,26949.496765398,0
+ETX.US,D,20201006,000000,19.0717,19.2571,19.0717,19.1498,6588.5201621761,0
+ETX.US,D,20201007,000000,19.1761,19.2581,19.0972,19.2495,17668.793920683,0
+ETX.US,D,20201008,000000,19.2768,19.3051,19.1674,19.226,17213.77712927,0
+ETX.US,D,20201009,000000,19.3225,19.5167,19.223,19.4337,14724.507340199,0
+ETX.US,D,20201012,000000,19.422,19.5793,19.4064,19.5793,6652.0585429591,0
+ETX.US,D,20201013,000000,19.7734,19.7929,19.3177,19.4337,17781.523305944,0
+ETX.US,D,20201014,000000,19.551,19.7266,19.3137,19.7168,8338.9000714927,0
+ETX.US,D,20201015,000000,19.7392,19.7392,19.5559,19.6542,9846.3993962025,0
+ETX.US,D,20201016,000000,19.5559,19.5559,19.429,19.5226,18893.444969648,0
+ETX.US,D,20201019,000000,19.551,19.551,19.3363,19.3607,10799.475107949,0
+ETX.US,D,20201020,000000,19.3314,19.8183,19.3314,19.8183,7960.7442245735,0
+ETX.US,D,20201021,000000,19.6444,19.8183,19.5421,19.6717,7925.9005964021,0
+ETX.US,D,20201022,000000,19.5597,19.6552,19.3957,19.469,17369.548643448,0
+ETX.US,D,20201023,000000,19.8837,19.8837,19.1664,19.222,27560.285070991,0
+ETX.US,D,20201026,000000,19.1488,19.225,18.7518,18.8805,29914.279597747,0
+ETX.US,D,20201027,000000,19.102,19.102,18.7069,18.9733,41070.389488157,0
+ETX.US,D,20201028,000000,18.9351,19.0444,18.6512,18.8259,16362.157864255,0
+ETX.US,D,20201029,000000,18.8532,19.222,18.8532,18.9908,22983.472029417,0
+ETX.US,D,20201030,000000,19.424,19.6727,19.0659,19.5986,19786.056738394,0
+ETX.US,D,20201102,000000,19.5616,19.6727,19.4143,19.4983,39918.500133315,0
+ETX.US,D,20201103,000000,19.8065,19.8564,19.3655,19.5986,29782.078773213,0
+ETX.US,D,20201104,000000,19.423,19.866,19.423,19.866,23429.265507493,0
+ETX.US,D,20201105,000000,19.6885,19.8377,19.6144,19.6825,31000.580946621,0
+ETX.US,D,20201106,000000,19.784,19.8837,19.4523,19.5342,20682.76775751,0
+ETX.US,D,20201109,000000,19.6359,19.9305,19.6359,19.8114,22120.579825878,0
+ETX.US,D,20201110,000000,19.8377,19.9802,19.5371,19.709,34423.455008164,0
+ETX.US,D,20201111,000000,19.6825,19.8837,19.6825,19.6925,16072.135900358,0
+ETX.US,D,20201112,000000,19.8837,19.8837,19.5167,19.6925,5088.1945256189,0
+ETX.US,D,20201113,000000,19.4523,19.8739,19.4523,19.6504,22629.911684736,0
+ETX.US,D,20201116,000000,19.6086,19.8837,19.6086,19.7274,22379.857411976,0
+ETX.US,D,20201117,000000,19.7938,20.0212,19.7938,19.949,28482.616404939,0
+ETX.US,D,20201118,000000,19.9305,19.9871,19.8466,19.9129,23663.947591353,0
+ETX.US,D,20201119,000000,20.0124,20.0124,19.6552,19.8075,21582.553214408,0
+ETX.US,D,20201120,000000,19.8123,20.0906,19.8123,19.8573,23122.846542102,0
+ETX.US,D,20201123,000000,19.9129,20.0807,19.8573,19.9598,36279.390614587,0
+ETX.US,D,20201124,000000,19.9598,20.2739,19.8846,19.9978,20427.589421784,0
+ETX.US,D,20201125,000000,20.1246,20.4388,20.1246,20.3383,15876.396695043,0
+ETX.US,D,20201127,000000,20.3013,20.4125,20.1002,20.4125,6422.5005220652,0
+ETX.US,D,20201130,000000,20.3188,20.3666,20.2819,20.2837,21673.76153521,0
+ETX.US,D,20201201,000000,20.4125,20.8008,20.2739,20.4954,39546.493161956,0
+ETX.US,D,20201202,000000,20.4954,20.995,20.4175,20.8927,42843.315274527,0
+ETX.US,D,20201203,000000,20.8837,21.0107,20.5598,20.7179,17315.233576004,0
+ETX.US,D,20201204,000000,20.7179,21.0137,20.7179,20.8927,16139.773531515,0
+ETX.US,D,20201207,000000,21.0137,21.0137,20.6622,20.8741,28164.924501025,0
+ETX.US,D,20201208,000000,20.7521,20.9571,20.5511,20.7258,32260.075623758,0
+ETX.US,D,20201209,000000,20.8361,20.9024,20.4867,20.6527,25284.176301324,0
+ETX.US,D,20201210,000000,20.5598,20.7795,20.5511,20.6896,14211.076230968,0
+ETX.US,D,20201211,000000,20.7238,21.0029,20.6896,20.7442,25830.40141354,0
+ETX.US,D,20201214,000000,20.7715,20.7815,20.2652,20.3188,37311.376896019,0
+ETX.US,D,20201215,000000,20.3286,20.7169,20.3286,20.5415,44422.551480766,0
+ETX.US,D,20201216,000000,20.5511,20.5511,20.3383,20.3754,14153.686725745,0
+ETX.US,D,20201217,000000,20.4125,20.4349,20.2369,20.2554,11833.511014566,0
+ETX.US,D,20201218,000000,20.2652,20.3188,20.2652,20.2739,13959.997145615,0
+ETX.US,D,20201221,000000,20.2369,20.2934,20.1432,20.2739,9326.8194114114,0
+ETX.US,D,20201222,000000,20.2173,20.3579,20.0906,20.2456,26337.683647212,0
+ETX.US,D,20201223,000000,20.432,20.432,20.1442,20.3579,7975.0916008793,0
+ETX.US,D,20201224,000000,20.3393,20.432,20.3149,20.432,16122.351717429,0
+ETX.US,D,20201228,000000,20.4056,20.4496,20.3198,20.432,8493.6467730775,0
+ETX.US,D,20201229,000000,20.4496,21.081,20.432,21.035,21273.059811238,0
+ETX.US,D,20201230,000000,20.8126,20.999,20.755,20.9052,18655.68844801,0
+ETX.US,D,20201231,000000,20.9512,21.6996,20.8126,21.6996,37389.262653107,0
+ETX.US,D,20210104,000000,21.4976,21.7758,21.358,21.682,35655.279745283,0
+ETX.US,D,20210105,000000,21.7377,21.7377,21.3229,21.4313,36775.399909735,0
+ETX.US,D,20210106,000000,21.517,21.517,20.9229,21.0517,17459.732151655,0
+ETX.US,D,20210107,000000,21.1639,21.404,20.8214,21.1541,24019.55756122,0
+ETX.US,D,20210108,000000,21.1248,21.4801,21.1248,21.3415,17953.691821616,0
+ETX.US,D,20210111,000000,21.3863,21.4703,20.6828,21.2283,31346.967603149,0
+ETX.US,D,20210112,000000,21.2283,21.2283,20.4408,20.4779,33554.413929066,0
+ETX.US,D,20210113,000000,20.4779,20.6164,20.4779,20.5618,15999.374206236,0
+ETX.US,D,20210114,000000,20.5432,21.0253,20.5335,20.8769,14152.661913151,0
+ETX.US,D,20210115,000000,20.7843,21.0614,20.6828,20.9317,15213.342947193,0
+ETX.US,D,20210119,000000,20.9414,21.3142,20.8478,21.3142,12042.572783594,0
+ETX.US,D,20210120,000000,21.2107,21.4703,21.0907,21.4703,17116.419932908,0
+ETX.US,D,20210121,000000,21.5347,21.5453,21.3805,21.5453,6274.9275086333,0
+ETX.US,D,20210122,000000,21.5453,21.5453,21.2644,21.276,8999.904194156,0
+ETX.US,D,20210125,000000,21.3043,21.5453,21.0253,21.1833,8877.9514955561,0
+ETX.US,D,20210126,000000,21.2663,21.5453,21.2283,21.2946,15690.90561566,0
+ETX.US,D,20210127,000000,21.1833,21.3873,21.1833,21.3415,4300.113641389,0
+ETX.US,D,20210128,000000,21.2849,21.5269,21.2849,21.3786,15632.491297843,0
+ETX.US,D,20210129,000000,21.4224,21.4224,21.2283,21.3278,7413.4942997638,0
+ETX.US,D,20210201,000000,21.3786,21.3951,21.0907,21.3181,14504.172632644,0
+ETX.US,D,20210202,000000,21.3043,21.3688,21.1541,21.2849,5948.012291378,0
+ETX.US,D,20210203,000000,21.3229,21.359,20.6711,21.0594,23882.23267372,0
+ETX.US,D,20210204,000000,20.998,21.2477,20.5415,20.754,24798.415132109,0
+ETX.US,D,20210205,000000,20.7833,20.8663,20.6711,20.7004,19468.364834478,0
+ETX.US,D,20210208,000000,20.7101,21.3375,20.7101,21.0849,15893.818509129,0
+ETX.US,D,20210209,000000,21.0067,21.1541,21.0067,21.0858,4789.9740609753,0
+ETX.US,D,20210210,000000,21.035,21.0907,20.9599,21.0253,10766.681104963,0
+ETX.US,D,20210211,000000,20.998,20.998,20.7004,20.8946,11501.471734344,0
+ETX.US,D,20210212,000000,20.9882,20.997,20.7277,20.9785,20380.448042494,0
+ETX.US,D,20210216,000000,20.9219,20.9502,20.7366,20.8018,14615.877205313,0
+ETX.US,D,20210217,000000,20.8205,21.3776,20.7277,20.9502,18297.004040362,0
+ETX.US,D,20210218,000000,20.838,20.838,20.6662,20.7326,10649.852469332,0
+ETX.US,D,20210219,000000,20.7931,20.9229,20.6066,20.7931,30561.961156698,0
+ETX.US,D,20210222,000000,20.7277,20.8126,20.1305,20.5131,31122.533645222,0
+ETX.US,D,20210223,000000,20.4944,20.5131,20.1491,20.2144,16444.142871718,0
+ETX.US,D,20210224,000000,20.3355,20.4555,20.1256,20.4555,14235.671733206,0
+ETX.US,D,20210225,000000,20.3257,20.5131,20.2281,20.5131,21199.273304521,0
+ETX.US,D,20210226,000000,20.5131,20.5131,20.3111,20.475,14111.66940942,0
+ETX.US,D,20210301,000000,20.4944,20.9794,20.4944,20.9794,18621.869632431,0
+ETX.US,D,20210302,000000,20.9697,20.9794,20.4944,20.7639,8764.1972977023,0
+ETX.US,D,20210303,000000,20.9512,21.3981,20.5901,21.3981,12491.44069945,0
+ETX.US,D,20210304,000000,21.3346,21.3708,20.5862,21.278,15233.839199058,0
+ETX.US,D,20210305,000000,21.2039,21.2039,20.5735,20.7978,21430.880950603,0
+ETX.US,D,20210308,000000,20.838,20.8956,20.5131,20.8644,26441.189719132,0
+ETX.US,D,20210309,000000,20.838,20.9697,20.838,20.9697,8372.7188870709,0
+ETX.US,D,20210310,000000,20.9697,20.9697,20.758,20.758,10286.043998718,0
+ETX.US,D,20210311,000000,20.7931,20.7931,20.7462,20.7462,10431.567386964,0
+ETX.US,D,20210312,000000,20.681,21.3698,20.6272,21.2497,30164.333870507,0
+ETX.US,D,20210315,000000,21.2126,21.6138,21.0721,21.6138,32122.75073626,0
+ETX.US,D,20210316,000000,21.5016,21.5016,21.1267,21.4449,12870.621358963,0
+ETX.US,D,20210317,000000,21.3435,21.6957,21.2596,21.6957,11143.812139292,0
+ETX.US,D,20210318,000000,21.4917,22.1444,21.3843,21.3843,21407.310260957,0
+ETX.US,D,20210319,000000,21.3981,21.6771,21.2683,21.3981,9253.0329046954,0
+ETX.US,D,20210322,000000,22.3777,22.3777,21.4761,22.1358,19363.833949963,0
+ETX.US,D,20210323,000000,24.0815,24.0815,21.0702,21.7719,36591.958455538,0
+ETX.US,D,20210324,000000,21.6411,22.3105,20.8271,21.033,55780.549452051,0
+ETX.US,D,20210325,000000,20.9384,21.0233,20.6204,20.6301,19508.332525615,0
+ETX.US,D,20210326,000000,20.6672,20.6672,20.2944,20.4574,18295.979227769,0
+ETX.US,D,20210329,000000,20.4906,20.4906,20.3159,20.3773,17224.025255202,0
+ETX.US,D,20210330,000000,20.3773,20.5744,20.3022,20.5189,14259.242422853,0
+ETX.US,D,20210331,000000,20.5189,20.7432,20.4349,20.4525,26518.050663627,0
+ETX.US,D,20210401,000000,20.5744,20.6584,20.5375,20.6584,15971.704266217,0
+ETX.US,D,20210405,000000,20.6301,20.6672,20.4906,20.5471,22423.924353488,0
+ETX.US,D,20210406,000000,20.4613,20.6369,20.4613,20.5003,18230.3912218,0
+ETX.US,D,20210407,000000,20.6301,20.677,20.6116,20.6204,6441.9719613373,0
+ETX.US,D,20210408,000000,20.5842,20.6584,20.5842,20.6584,9311.4472225122,0
+ETX.US,D,20210409,000000,20.5415,20.7336,20.5375,20.6497,23663.947591353,0
+ETX.US,D,20210412,000000,20.7432,20.7432,20.6574,20.7432,5340.2984235649,0
+ETX.US,D,20210413,000000,20.7238,20.7853,20.68,20.7159,9492.8390515221,0
+ETX.US,D,20210414,000000,20.7063,20.8341,20.6916,20.761,9008.1026949024,0
+ETX.US,D,20210415,000000,20.7705,21.0429,20.7432,20.912,15791.337249801,0
+ETX.US,D,20210416,000000,21.033,21.033,20.7159,20.8439,13993.815961193,0
+ETX.US,D,20210419,000000,20.8361,21.0429,20.7336,20.7903,16935.028103897,0
+ETX.US,D,20210420,000000,20.8544,20.8544,20.7159,20.7316,5716.4046452975,0
+ETX.US,D,20210421,000000,20.7336,20.9581,20.7336,20.9005,19931.58012664,0
+ETX.US,D,20210422,000000,20.9298,20.9298,20.7715,20.8008,8328.6519455598,0
+ETX.US,D,20210423,000000,20.8653,21.0897,20.8371,20.9298,6306.6966990248,0
+ETX.US,D,20210426,000000,20.9677,21.0916,20.7805,20.8008,24670.313557949,0
+ETX.US,D,20210427,000000,20.7619,20.8008,20.7063,20.7336,32327.713254914,0
+ETX.US,D,20210428,000000,20.7159,20.913,20.6866,20.6945,24291.132898437,0
+ETX.US,D,20210429,000000,20.7715,20.7715,20.6711,20.7159,7577.464314688,0
+ETX.US,D,20210430,000000,20.6497,20.9775,20.6497,20.7815,13516.253292728,0
+ETX.US,D,20210503,000000,20.8281,21.0155,20.7073,21.0155,18482.495119745,0
+ETX.US,D,20210504,000000,21.0019,21.1131,20.8487,21.1113,7245.4250344663,0
+ETX.US,D,20210505,000000,20.8847,20.9219,20.8653,20.8936,7311.0130404361,0
+ETX.US,D,20210506,000000,20.7815,21.0819,20.7815,20.9034,22449.544668319,0
+ETX.US,D,20210507,000000,20.9873,21.5318,20.9571,21.5318,24560.658610469,0
+ETX.US,D,20210510,000000,21.4273,21.4273,20.9034,21.0057,24735.90156392,0
+ETX.US,D,20210511,000000,20.9034,21.1688,20.8195,21.1014,14663.018584603,0
+ETX.US,D,20210512,000000,21.0623,21.0623,20.7913,20.9394,9669.1068175657,0
+ETX.US,D,20210513,000000,20.9492,21.4604,20.7159,20.7833,24982.881398899,0
+ETX.US,D,20210514,000000,20.9298,21.3239,20.9298,21.3239,1325.0826831068,0
+ETX.US,D,20210517,000000,21.2126,21.3249,20.9034,21.24,10450.014013643,0
+ETX.US,D,20210518,000000,21.3629,21.3629,21.034,21.2303,2049.6251865535,0
+ETX.US,D,20210519,000000,21.117,21.1659,21.0438,21.1659,1905.1266109014,0
+ETX.US,D,20210520,000000,21.2313,21.2918,21.035,21.2214,7138.8445247655,0
+ETX.US,D,20210521,000000,21.1113,21.2,21.0916,21.2,4912.9515721685,0
+ETX.US,D,20210524,000000,21.1766,21.3551,21.157,21.1863,6510.6344050868,0
+ETX.US,D,20210525,000000,21.2313,21.2313,21.1951,21.2224,11877.577956077,0
+ETX.US,D,20210526,000000,21.1376,21.2204,21.001,21.1951,18017.230202397,0
+ETX.US,D,20210527,000000,21.1951,21.2136,21.035,21.2136,4822.7680639603,0
+ETX.US,D,20210528,000000,21.2693,21.2693,21.035,21.0536,21873.599990898,0
+ETX.US,D,20210601,000000,21.1113,21.2224,20.8936,20.913,23521.498640887,0
+ETX.US,D,20210602,000000,20.997,21.118,20.9034,20.9775,29959.371351852,0
+ETX.US,D,20210603,000000,20.9219,21.0926,20.9219,21.035,9191.5441490989,0
+ETX.US,D,20210604,000000,21.0448,21.0731,20.9873,21.0731,12198.344297772,0
+ETX.US,D,20210607,000000,21.0155,21.1376,21.0155,21.1376,6953.3534453824,0
+ETX.US,D,20210608,000000,21.1668,21.3648,21.1024,21.2175,17396.193770872,0
+ETX.US,D,20210609,000000,21.1376,21.3464,21.1376,21.279,8298.9323803548,0
+ETX.US,D,20210610,000000,21.4596,21.5894,21.3171,21.3171,28179.27187733,0
+ETX.US,D,20210611,000000,21.3551,21.4586,21.3073,21.3931,8282.5353788624,0
+ETX.US,D,20210614,000000,21.3931,21.4488,21.3073,21.3435,8386.0414507833,0
+ETX.US,D,20210615,000000,21.3551,21.402,21.2224,21.3464,11725.905692272,0
+ETX.US,D,20210616,000000,21.2976,21.3415,21.2976,21.3073,2508.7412283414,0
+ETX.US,D,20210617,000000,21.2507,21.3551,21.2507,21.3171,2715.7533721834,0
+ETX.US,D,20210618,000000,21.2224,21.3551,21.2224,21.3551,10394.674133606,0
+ETX.US,D,20210621,000000,21.562,21.5796,21.4371,21.5054,1875.4070456964,0
+ETX.US,D,20210622,000000,21.4966,21.6566,21.4254,21.6,23203.806736971,0
+ETX.US,D,20210623,000000,21.5981,21.6576,21.2976,21.5806,11672.615437421,0
+ETX.US,D,20210624,000000,21.5337,21.5874,21.241,21.3931,14954.065361093,0
+ETX.US,D,20210625,000000,21.4156,21.9025,21.3931,21.7132,26222.904636763,0
+ETX.US,D,20210628,000000,21.8285,22.7525,21.4966,21.9972,36997.784242476,0
+ETX.US,D,20210629,000000,21.8352,22.5154,21.7992,22.5154,12997.698120529,0
+ETX.US,D,20210630,000000,22.3172,22.3172,21.9025,21.9786,23190.484173259,0
+ETX.US,D,20210701,000000,21.922,22.2714,21.8548,21.9163,17111.295869942,0
+ETX.US,D,20210702,000000,21.922,21.922,21.5337,21.6098,14261.292048039,0
+ETX.US,D,20210706,000000,21.6196,21.7425,21.6098,21.6625,22130.82795181,0
+ETX.US,D,20210707,000000,21.6293,21.7406,21.2879,21.7132,22938.380275312,0
+ETX.US,D,20210708,000000,21.2879,21.6733,21.2879,21.4205,24509.417980805,0
+ETX.US,D,20210709,000000,21.5064,21.6039,21.5064,21.6,8645.3190368823,0
+ETX.US,D,20210712,000000,21.6576,21.6761,21.5064,21.5064,3490.5116927004,0
+ETX.US,D,20210713,000000,21.4401,21.9972,21.4401,21.7327,16454.39099765,0
+ETX.US,D,20210714,000000,21.7132,22.1641,21.5405,21.5405,10116.949920828,0
+ETX.US,D,20210715,000000,21.7806,21.8927,21.5904,21.7132,21015.831850325,0
+ETX.US,D,20210716,000000,21.6674,21.7142,21.6196,21.644,10633.455467839,0
+ETX.US,D,20210719,000000,21.5249,21.5776,21.1766,21.5611,26770.154561575,0
+ETX.US,D,20210720,000000,21.8186,21.8186,21.6859,21.6909,4790.9988735686,0
+ETX.US,D,20210721,000000,21.6674,21.7843,21.6576,21.6859,9735.7196361287,0
+ETX.US,D,20210722,000000,21.6586,21.7719,21.4849,21.6586,10956.271434721,0
+ETX.US,D,20210723,000000,21.9044,21.9143,21.5443,21.5639,11497.372483973,0
+ETX.US,D,20210726,000000,21.7814,21.9426,21.5913,21.8002,11880.652393856,0
+ETX.US,D,20210727,000000,21.7719,22.0177,21.5913,21.9426,21114.21385928,0
+ETX.US,D,20210728,000000,21.8295,21.8996,21.7814,21.8752,13498.831478641,0
+ETX.US,D,20210729,000000,22.0177,22.2538,21.7814,21.9239,16349.860113137,0
+ETX.US,D,20210730,000000,22.0558,22.2372,21.8752,22.046,18455.849992322,0
+ETX.US,D,20210802,000000,21.961,22.2547,21.7814,21.7814,19681.52585388,0
+ETX.US,D,20210803,000000,21.8946,22.1133,21.6967,21.7337,11264.740025298,0
+ETX.US,D,20210804,000000,21.8002,22.2264,21.5726,22.207,10478.708766253,0
+ETX.US,D,20210805,000000,21.9894,21.9894,21.601,21.724,7101.9512714075,0
+ETX.US,D,20210806,000000,21.601,21.7162,21.5453,21.7142,3192.2912280569,0
+ETX.US,D,20210809,000000,21.7054,21.7142,21.4303,21.6586,10121.049171201,0
+ETX.US,D,20210810,000000,21.601,21.601,21.3658,21.4868,21692.208161889,0
+ETX.US,D,20210811,000000,21.4966,21.5716,21.403,21.5064,17893.227878611,0
+ETX.US,D,20210812,000000,21.4693,21.5668,21.4108,21.4693,13124.774882094,0
+ETX.US,D,20210813,000000,21.4986,21.644,21.4303,21.644,5882.4242854084,0
+ETX.US,D,20210816,000000,21.5443,21.601,21.5443,21.5443,16783.355840093,0
+ETX.US,D,20210817,000000,21.7337,21.7337,21.5443,21.5726,8835.9341792318,0
+ETX.US,D,20210818,000000,21.5542,21.601,21.5542,21.5716,2525.1382298339,0
+ETX.US,D,20210819,000000,21.5443,21.6254,21.5249,21.601,12714.849844785,0
+ETX.US,D,20210820,000000,21.5766,21.6771,21.5357,21.6771,9693.7023198044,0
+ETX.US,D,20210823,000000,21.6781,22.323,21.6596,22.323,18808.385524407,0
+ETX.US,D,20210824,000000,22.2957,22.323,21.7445,22.323,7080.4302069488,0
+ETX.US,D,20210825,000000,22.3143,22.3143,21.763,22.1915,7711.7147644072,0
+ETX.US,D,20210826,000000,22.0177,22.1915,22.0079,22.1915,20017.664384473,0
+ETX.US,D,20210827,000000,22.1915,22.1915,21.8488,22.1816,13284.645646646,0
+ETX.US,D,20210830,000000,22.1816,22.1816,21.9347,22.1816,8982.4823800703,0
+ETX.US,D,20210831,000000,22.1816,22.1816,21.889,22.0431,15373.213711744,0
+ETX.US,D,20210901,000000,21.9729,22.1816,21.8488,22.086,19488.861086343,0
+ETX.US,D,20210902,000000,21.8108,22.1816,21.8108,21.8673,16064.962212206,0
+ETX.US,D,20210903,000000,21.9913,22.0431,21.7913,22.0012,17875.806064526,0
+ETX.US,D,20210907,000000,21.9446,21.9446,21.3191,21.3931,39736.083491711,0
+ETX.US,D,20210908,000000,21.4498,21.4498,21.279,21.279,44311.871720691,0
+ETX.US,D,20210909,000000,21.279,21.3366,21.279,21.3023,4108.4736864464,0
+ETX.US,D,20210910,000000,21.3757,21.3931,21.2606,21.3083,14271.540173971,0
+ETX.US,D,20210913,000000,21.3171,21.3484,21.1746,21.2029,18542.959062749,0
+ETX.US,D,20210914,000000,21.4205,21.4205,21.2029,21.2879,16154.120907821,0
+ETX.US,D,20210915,000000,21.3181,21.3843,21.241,21.3073,104172.20010658,0
+ETX.US,D,20210916,000000,21.241,21.3268,21.2116,21.2116,6329.242576077,0
+ETX.US,D,20210917,000000,21.2976,21.3366,21.2116,21.3366,12543.706141707,0
+ETX.US,D,20210920,000000,21.279,21.3073,21.1931,21.2507,10837.393173901,0
+ETX.US,D,20210921,000000,21.2976,21.3073,21.2606,21.2606,4104.3744360733,0
+ETX.US,D,20210922,000000,21.28,21.2839,21.1853,21.1941,9839.2257080496,0
+ETX.US,D,20210923,000000,21.2039,21.3474,21.2039,21.2888,27121.665281068,0
+ETX.US,D,20210924,000000,21.3181,21.357,21.2556,21.2703,15374.238524337,0
+ETX.US,D,20210927,000000,21.3278,21.3278,21.1853,21.2322,4199.6820072479,0
+ETX.US,D,20210928,000000,21.1267,21.2517,21.0711,21.2224,15237.938449431,0
+ETX.US,D,20210929,000000,21.28,21.28,21.0623,21.1267,10112.850670455,0
+ETX.US,D,20210930,000000,21.3375,21.3375,21.1103,21.28,19493.98514931,0
+ETX.US,D,20211001,000000,21.3375,21.3375,21.241,21.3132,11578.33267884,0
+ETX.US,D,20211004,000000,21.2829,21.2829,21.1463,21.2126,6007.4514217881,0
+ETX.US,D,20211005,000000,21.2517,21.2517,21.0907,21.0907,10143.595048253,0
+ETX.US,D,20211006,000000,21.2039,21.2039,20.756,21.1267,31352.091666115,0
+ETX.US,D,20211007,000000,21.0517,21.1756,20.8331,20.9081,15090.365435999,0
+ETX.US,D,20211008,000000,20.9081,20.9081,20.8241,20.8604,10627.306592279,0
+ETX.US,D,20211011,000000,20.841,20.841,20.7179,20.7366,17017.01311136,0
+ETX.US,D,20211012,000000,20.8331,20.918,20.7755,20.8604,21445.228326908,0
+ETX.US,D,20211013,000000,20.8505,21.0321,20.8505,21.0321,7191.1099670226,0
+ETX.US,D,20211014,000000,21.2986,21.2986,21.1103,21.1941,5087.1697130257,0
+ETX.US,D,20211015,000000,21.1463,21.1853,21.0614,21.1853,10619.108091533,0
+ETX.US,D,20211018,000000,21.2126,21.5659,21.2039,21.2918,6770.9368037793,0
+ETX.US,D,20211019,000000,21.3853,21.5357,21.2615,21.3668,5671.3128911933,0
+ETX.US,D,20211020,000000,21.28,21.5279,21.28,21.4126,17130.767309213,0
+ETX.US,D,20211021,000000,21.4819,21.5961,21.4624,21.5961,9166.9486468602,0
+ETX.US,D,20211022,000000,22.4666,22.4666,21.6157,21.6254,12755.842348515,0
+ETX.US,D,20211025,000000,21.5961,21.6118,21.4136,21.4136,11265.764837892,0
+ETX.US,D,20211026,000000,21.4429,21.4429,20.755,21.2995,18236.540097359,0
+ETX.US,D,20211027,000000,21.1853,22.4568,21.1853,22.0831,18422.031176742,0
+ETX.US,D,20211028,000000,22.4666,22.4666,21.5716,21.7005,5544.236129627,0
+ETX.US,D,20211029,000000,22.4666,22.4666,21.0711,21.0711,13169.866636198,0
+ETX.US,D,20211101,000000,21.2898,21.5289,21.081,21.3092,5935.7145402586,0
+ETX.US,D,20211102,000000,21.8635,21.922,21.281,21.3287,5600.6008222572,0
+ETX.US,D,20211103,000000,21.5093,21.5093,21.117,21.2224,12577.524957285,0
+ETX.US,D,20211104,000000,21.1366,21.8635,21.1366,21.2713,4938.5718870005,0
+ETX.US,D,20211105,000000,21.5766,21.5766,21.2898,21.3013,4865.8101928778,0
+ETX.US,D,20211108,000000,21.4136,21.4624,21.156,21.2517,2827.4579448504,0
+ETX.US,D,20211109,000000,21.3191,21.759,21.1004,21.3484,32570.59383952,0
+ETX.US,D,20211110,000000,21.2898,21.645,21.0711,21.1756,13250.826831068,0
+ETX.US,D,20211111,000000,21.1366,21.3229,20.9844,21.0994,19750.18829763,0
+ETX.US,D,20211112,000000,21.1103,21.1267,20.9844,21.0517,5971.5829810234,0
+ETX.US,D,20211115,000000,20.994,21.1103,20.9844,21.0419,10471.535078102,0
+ETX.US,D,20211116,000000,20.994,21.0994,20.84,20.8887,18457.899617507,0
+ETX.US,D,20211117,000000,20.8231,21.0223,20.8231,20.9453,13786.803817351,0
+ETX.US,D,20211118,000000,20.8976,21.0029,20.8976,20.917,9649.6353782936,0
+ETX.US,D,20211119,000000,20.8976,21.081,20.8976,21.0419,27195.451787785,0
+ETX.US,D,20211122,000000,21.0819,21.0819,20.9081,21.0038,18248.837848479,0
+ETX.US,D,20211123,000000,20.9756,20.993,20.7939,20.8321,7329.4596671151,0
+ETX.US,D,20211124,000000,20.7843,20.8693,20.7258,20.8038,8895.3733096418,0
+ETX.US,D,20211126,000000,20.7258,20.8321,20.7258,20.8214,2674.7608684522,0
+ETX.US,D,20211129,000000,20.8321,21.1668,20.7745,21.1473,25904.187920255,0
+ETX.US,D,20211130,000000,21.1766,22.0304,21.1766,21.5796,49013.711898646,0
+ETX.US,D,20211201,000000,21.4742,21.963,21.1424,21.5796,3207.6634169559,0
+ETX.US,D,20211202,000000,21.5611,21.5796,20.5716,21.4156,48334.261149304,0
+ETX.US,D,20211203,000000,21.3405,21.6566,21.3405,21.4254,3453.6184393424,0
+ETX.US,D,20211206,000000,21.3211,21.3211,20.9081,21.1376,25179.64541681,0
+ETX.US,D,20211207,000000,21.1473,21.4059,20.9229,21.2341,14096.297220521,0
+ETX.US,D,20211208,000000,21.1863,21.4254,21.0137,21.2146,15330.171582827,0
+ETX.US,D,20211209,000000,21.2146,21.3883,21.1863,21.1863,3921.9577944699,0
+ETX.US,D,20211210,000000,21.2341,21.2654,21.0137,21.0233,10999.313563639,0
+ETX.US,D,20211213,000000,21.033,21.033,20.7649,20.8594,20302.562285405,0
+ETX.US,D,20211214,000000,20.8693,20.9081,20.755,20.755,11348.774657947,0
+ETX.US,D,20211215,000000,20.6876,20.8693,20.6876,20.8231,16259.676604929,0
+ETX.US,D,20211216,000000,20.8136,20.8788,20.7649,20.8136,18413.832675996,0
+ETX.US,D,20211217,000000,20.84,20.84,20.6399,20.6682,35651.18049491,0
+ETX.US,D,20211220,000000,20.6682,20.7297,20.6682,20.6876,20517.772929992,0
+ETX.US,D,20211221,000000,20.6876,20.7073,20.6311,20.678,10263.498121666,0
+ETX.US,D,20211222,000000,20.6692,20.7948,20.5725,20.7179,34347.618876262,0
+ETX.US,D,20211223,000000,20.6311,20.7356,20.2076,20.5725,59283.358895871,0
+ETX.US,D,20211227,000000,20.5355,20.6507,20.5159,20.6116,23048.035222793,0
+ETX.US,D,20211228,000000,20.6214,20.7033,20.5539,20.6886,24702.082748342,0
+ETX.US,D,20211229,000000,20.679,20.7083,20.6214,20.6214,10953.196996941,0
+ETX.US,D,20211230,000000,20.6916,20.6916,20.4574,20.6593,35182.841139783,0
+ETX.US,D,20211231,000000,20.7366,20.756,20.5452,20.6886,27411.687244965,0
+ETX.US,D,20220103,000000,20.6692,20.6692,20.5638,20.6507,36115.420599663,0
+ETX.US,D,20220104,000000,20.6017,20.6214,20.4574,20.5725,24807.63844545,0
+ETX.US,D,20220105,000000,20.5452,20.6311,20.4292,20.4378,21164.429676351,0
+ETX.US,D,20220106,000000,20.5921,20.5921,20.4292,20.4622,7503.677807972,0
+ETX.US,D,20220107,000000,20.4671,20.4964,20.4457,20.4769,10140.520610473,0
+ETX.US,D,20220110,000000,20.5062,20.5539,20.4194,20.5539,10680.596847131,0
+ETX.US,D,20220111,000000,20.5539,20.6116,20.5539,20.6017,29250.201037304,0
+ETX.US,D,20220112,000000,20.5638,20.679,20.5355,20.6017,26197.284321933,0
+ETX.US,D,20220113,000000,20.6507,20.6507,20.5481,20.5822,9117.7576423828,0
+ETX.US,D,20220114,000000,20.5822,20.5822,20.4477,20.5638,7781.40202075,0
+ETX.US,D,20220118,000000,20.4867,20.4867,20.0056,20.0728,22221.011460019,0
+ETX.US,D,20220119,000000,20.2369,20.3032,20.0807,20.1305,13612.585676495,0
+ETX.US,D,20220120,000000,20.2934,20.2934,20.0153,20.0153,28462.120153074,0
+ETX.US,D,20220121,000000,20.2681,20.2681,19.2718,19.4563,99818.796210338,0
+ETX.US,D,20220124,000000,19.1381,19.389,18.9967,19.2044,108001.92476765,0
+ETX.US,D,20220125,000000,19.2914,20.2486,19.188,19.8514,61172.08850528,0
+ETX.US,D,20220126,000000,19.6592,19.8905,19.6592,19.7461,48927.62764081,0
+ETX.US,D,20220127,000000,19.8416,19.8808,19.6592,19.8416,25954.403737325,0
+ETX.US,D,20220128,000000,19.8416,19.8416,19.6691,19.7744,37159.704632213,0
+ETX.US,D,20220131,000000,19.8319,19.8416,19.6935,19.8037,24186.602013922,0
+ETX.US,D,20220201,000000,19.7938,19.8808,19.5713,19.8514,44793.533639531,0
+ETX.US,D,20220202,000000,19.8612,19.9051,19.7744,19.8416,13683.297745431,0
+ETX.US,D,20220203,000000,19.5236,19.7461,19.389,19.5138,64809.14839882,0
+ETX.US,D,20220204,000000,19.5236,19.6201,19.504,19.5421,24068.748565696,0
+ETX.US,D,20220207,000000,19.8612,19.8905,19.7461,19.784,14392.468059979,0
+ETX.US,D,20220208,000000,19.7363,19.7548,19.5713,19.6787,11460.479230613,0
+ETX.US,D,20220209,000000,19.6201,19.7567,19.6006,19.6592,26101.976750757,0
+ETX.US,D,20220210,000000,19.6691,19.6787,19.5519,19.6171,18223.217533646,0
+ETX.US,D,20220211,000000,19.6592,19.6592,19.3401,19.4845,14633.299019399,0
+ETX.US,D,20220214,000000,19.4757,19.4845,19.3108,19.3498,31270.106658651,0
+ETX.US,D,20220215,000000,19.3987,19.6106,19.2533,19.389,22516.157486882,0
+ETX.US,D,20220216,000000,19.1957,19.4084,19.1957,19.3401,25156.074727164,0
+ETX.US,D,20220217,000000,19.3411,19.5733,19.3411,19.4192,19747.113859849,0
+ETX.US,D,20220218,000000,19.467,19.5352,19.39,19.4094,21393.987697244,0
+ETX.US,D,20220222,000000,19.4377,19.4767,19.225,19.3117,20106.823080089,0
+ETX.US,D,20220223,000000,19.429,19.429,18.9536,19.0211,13619.759364646,0
+ETX.US,D,20220224,000000,19.0211,19.2924,19.0211,19.2924,32816.548861906,0
+ETX.US,D,20220225,000000,19.186,19.472,19.1761,19.4192,34860.025172901,0
+ETX.US,D,20220228,000000,19.6221,19.9949,19.3713,19.9617,31752.793390087,0
+ETX.US,D,20220301,000000,20.1061,20.6537,19.9617,20.5432,101524.08436556,0
+ETX.US,D,20220302,000000,20.5432,20.5911,19.7382,19.7382,44230.911525824,0
+ETX.US,D,20220303,000000,20.3393,20.349,19.9471,20.1548,14654.820083857,0
+ETX.US,D,20220304,000000,20.3198,20.7853,20.2038,20.5529,48223.581389228,0
+ETX.US,D,20220307,000000,20.5432,20.5432,20.1548,20.3003,20498.301490721,0
+ETX.US,D,20220308,000000,20.3296,20.6204,20.2232,20.3686,14238.746170987,0
+ETX.US,D,20220309,000000,20.5716,20.7169,20.5716,20.6584,6831.4007467827,0
+ETX.US,D,20220310,000000,20.6584,20.6584,20.3296,20.4359,8165.7067432288,0
+ETX.US,D,20220311,000000,20.4944,20.5481,20.3969,20.3969,7553.8936250426,0
+ETX.US,D,20220314,000000,20.8721,20.8721,20.5062,20.5529,9845.3745836093,0
+ETX.US,D,20220315,000000,20.7169,21.3171,20.5237,20.9394,34861.049985493,0
+ETX.US,D,20220316,000000,20.756,21.2019,20.2183,20.475,14834.162287679,0
+ETX.US,D,20220317,000000,20.3686,20.678,20.2232,20.349,10390.574883233,0
+ETX.US,D,20220318,000000,20.3296,20.5432,19.8933,19.8933,13383.027655601,0
+ETX.US,D,20220321,000000,20.349,20.5813,19.4192,19.5157,18602.398193158,0
+ETX.US,D,20220322,000000,19.544,19.8544,19.4192,19.8544,50197.370443881,0
+ETX.US,D,20220323,000000,19.8554,20.2008,19.6124,19.6124,10656.001344892,0
+ETX.US,D,20220324,000000,19.7782,20.5395,19.5352,19.5352,11644.945497404,0
+ETX.US,D,20220325,000000,19.7099,20.0017,19.3207,20.0017,17665.719482904,0
+ETX.US,D,20220328,000000,19.8173,20.3803,19.75,19.8261,4507.125785231,0
+ETX.US,D,20220329,000000,20.0115,20.0408,19.8212,20.0408,13690.471433585,0
+ETX.US,D,20220330,000000,20.1275,20.1275,19.7491,19.8261,16279.148044202,0
+ETX.US,D,20220331,000000,19.9139,20.0603,19.788,19.8651,18530.661311629,0
+ETX.US,D,20220401,000000,20.0603,20.0603,19.9042,19.9724,8764.1972977023,0
+ETX.US,D,20220404,000000,20.3803,20.8088,20.1324,20.5658,18447.651491574,0
+ETX.US,D,20220405,000000,21.3727,21.3922,19.7099,19.7491,39811.919623614,0
+ETX.US,D,20220406,000000,20.3129,20.3129,19.6514,19.6905,17825.590247456,0
+ETX.US,D,20220407,000000,19.8651,19.9334,19.5157,19.5157,19483.737023378,0
+ETX.US,D,20220408,000000,19.5832,19.7392,19.3987,19.5733,17308.059887851,0
+ETX.US,D,20220411,000000,19.5832,19.5927,19.1362,19.1362,18868.84946741,0
+ETX.US,D,20220412,000000,19.5832,19.5927,19.3011,19.3791,18904.717908176,0
+ETX.US,D,20220413,000000,19.2816,19.544,19.2816,19.4084,12195.269859992,0
+ETX.US,D,20220414,000000,19.5832,19.5927,19.3498,19.4377,6093.5356796233,0
+ETX.US,D,20220418,000000,19.5927,19.5927,19.3108,19.467,12452.497820906,0
+ETX.US,D,20220419,000000,19.5832,20.6622,19.4767,19.5733,17490.476529454,0
+ETX.US,D,20220420,000000,19.7392,20.5072,19.5352,19.6807,16391.877429462,0
+ETX.US,D,20220421,000000,20.1403,20.1403,19.5743,19.7208,6937.9812564833,0
+ETX.US,D,20220422,000000,20.0719,20.1698,19.4474,19.4963,41513.108528454,0
+ETX.US,D,20220425,000000,19.6523,19.7451,19.1304,19.2914,26262.872327902,0
+ETX.US,D,20220426,000000,19.3207,19.6329,19.1157,19.3108,19194.739872073,0
+ETX.US,D,20220427,000000,19.5743,19.7885,19.3217,19.467,44035.172320507,0
+ETX.US,D,20220428,000000,19.5059,19.9451,19.067,19.5644,44993.37209522,0
+ETX.US,D,20220429,000000,19.8377,20.3647,19.7792,20.3647,22212.812959274,0
+ETX.US,D,20220502,000000,20.3451,20.3744,19.958,20.1793,19898.786123654,0
+ETX.US,D,20220503,000000,20.2671,21.0897,20.2497,20.3062,38876.265725951,0
+ETX.US,D,20220504,000000,20.3159,20.7649,20.0524,20.3257,16071.111087766,0
+ETX.US,D,20220505,000000,20.3062,21.0967,19.75,19.75,72771.94224858,0
+ETX.US,D,20220506,000000,19.9841,21.0087,19.9841,20.0915,34019.678846414,0
+ETX.US,D,20220509,000000,20.0817,20.2398,19.5549,19.7208,27760.12352668,0
+ETX.US,D,20220510,000000,19.789,20.1482,19.789,19.9158,9838.2008954564,0
+ETX.US,D,20220511,000000,20.0232,20.2281,19.5549,19.7011,20916.425028778,0
+ETX.US,D,20220512,000000,19.7402,20.639,19.6622,19.8573,14697.862212775,0
+ETX.US,D,20220513,000000,19.867,20.0915,19.6427,19.7597,13871.863262593,0
+ETX.US,D,20220516,000000,19.7304,20.0479,19.5743,19.8183,10259.398871292,0
+ETX.US,D,20220517,000000,19.7304,20.1988,19.7304,20.0134,13282.596021459,0
+ETX.US,D,20220518,000000,19.9158,19.9158,19.389,19.6427,16073.160712953,0
+ETX.US,D,20220519,000000,19.8866,20.0134,19.7011,19.7792,13612.585676495,0
+ETX.US,D,20220520,000000,19.8476,20.5187,19.4011,19.5157,11904.223083501,0
+ETX.US,D,20220523,000000,19.6538,20.4862,19.3405,19.6439,43526.542253236,0
+ETX.US,D,20220524,000000,19.6831,20.5646,19.6538,19.8692,18655.837097044,0
+ETX.US,D,20220525,000000,20.0161,20.6135,19.6538,20.6135,30478.995557253,0
+ETX.US,D,20220526,000000,20.4666,21.0542,20.163,20.6037,11403.455737187,0
+ETX.US,D,20220527,000000,20.4666,21.4263,20.4666,21.4263,31797.331847815,0
+ETX.US,D,20220531,000000,21.583,21.5928,20.1906,20.5547,48792.739193927,0
+ETX.US,D,20220601,000000,21.1521,21.1521,20.4178,20.4372,25848.990335402,0
+ETX.US,D,20220602,000000,20.3687,20.5499,20.0955,20.4178,24254.936927526,0
+ETX.US,D,20220603,000000,20.2708,20.2708,19.7518,19.8302,26745.581553925,0
+ETX.US,D,20220606,000000,19.7615,20.0748,19.7615,20.0064,14739.632856683,0
+ETX.US,D,20220607,000000,19.977,20.2119,19.977,20.1825,7658.808814266,0
+ETX.US,D,20220608,000000,20.0748,20.1924,20.0748,20.163,7645.5335456546,0
+ETX.US,D,20220609,000000,20.0651,20.1239,19.7027,19.9085,11595.436544799,0
+ETX.US,D,20220610,000000,19.8497,20.2414,19.6049,19.8204,20567.475777084,0
+ETX.US,D,20220613,000000,19.4874,19.8796,19.4874,19.6439,20167.175369725,0
+ETX.US,D,20220614,000000,19.5854,19.884,19.1445,19.4384,40081.099461326,0
+ETX.US,D,20220615,000000,19.5854,19.5854,19.1544,19.4775,17561.138023858,0
+ETX.US,D,20220616,000000,19.409,19.6831,19.295,19.5167,24964.653210982,0
+ETX.US,D,20220617,000000,19.7812,19.8015,19.321,19.8008,12973.000956858,0
+ETX.US,D,20220621,000000,19.5656,20.8289,19.3804,19.9378,32282.389739386,0
+ETX.US,D,20220622,000000,19.8307,20.8134,19.8307,20.44,17391.013660854,0
+ETX.US,D,20220623,000000,20.391,20.6365,19.8995,20.0174,20205.732431243,0
+ETX.US,D,20220624,000000,20.3712,20.5284,20.1894,20.4891,10883.375722811,0
+ETX.US,D,20220627,000000,20.5383,20.6168,20.4412,20.5776,14218.094960178,0
+ETX.US,D,20220628,000000,20.5383,20.5873,20.2336,20.3319,21747.416790294,0
+ETX.US,D,20220629,000000,20.44,20.6365,20.0076,20.1058,28552.197852326,0
+ETX.US,D,20220630,000000,20.1058,20.5942,19.9192,20.3615,28249.966661147,0
+ETX.US,D,20220701,000000,20.1943,20.6202,19.8897,20.0371,28024.056477839,0
+ETX.US,D,20220705,000000,20.0468,20.7544,19.8504,20.0763,32320.420414418,0
+ETX.US,D,20220706,000000,20.0961,20.7013,19.8014,19.9781,36290.130437296,0
+ETX.US,D,20220707,000000,19.9978,20.3369,19.7619,19.9978,30174.273673005,0
+ETX.US,D,20220708,000000,20.0174,20.4901,19.7718,19.9094,20271.877304732,0
+ETX.US,D,20220711,000000,19.929,20.848,19.929,20.5776,16372.382609098,0
+ETX.US,D,20220712,000000,20.391,20.391,20.0371,20.1157,7339.0281171494,0
+ETX.US,D,20220713,000000,19.9683,20.2434,19.87,20.0568,22624.599574124,0
+ETX.US,D,20220714,000000,19.87,19.9634,19.7029,19.7816,11733.082943806,0
+ETX.US,D,20220715,000000,19.8405,20.0135,19.7029,19.8307,27462.333859887,0
+ETX.US,D,20220718,000000,19.8209,19.9349,19.5457,19.7423,9792.4941169341,0
+ETX.US,D,20220719,000000,19.6243,19.7127,19.4573,19.6342,5740.3574055517,0
+ETX.US,D,20220720,000000,19.6342,19.8209,19.6342,19.7127,8197.8938590897,0
+ETX.US,D,20220721,000000,19.7137,19.8715,19.6545,19.6841,10392.60607476,0
+ETX.US,D,20220722,000000,19.7237,19.9012,19.7137,19.7729,4419.0630572549,0
+ETX.US,D,20220725,000000,19.6841,20.1879,19.6841,19.9801,10245.574375977,0
+ETX.US,D,20220726,000000,20.049,20.078,19.9525,20.049,9186.9461447292,0
+ETX.US,D,20220727,000000,20.0786,20.1575,19.9899,20.059,25836.004505691,0
+ETX.US,D,20220728,000000,20.0984,20.9958,20.0405,20.9465,25728.519263821,0
+ETX.US,D,20220729,000000,20.6112,20.6112,19.6447,20.1378,45763.362743684,0
+ETX.US,D,20220801,000000,20.1182,20.3252,20.1182,20.2956,3606.8396729362,0
+ETX.US,D,20220802,000000,20.197,20.483,20.049,20.2956,21523.41267859,0
+ETX.US,D,20220803,000000,20.2365,20.3942,20.1488,20.3153,4859.1441418921,0
+ETX.US,D,20220804,000000,20.2562,20.4238,20.1279,20.2956,1844.4873109562,0
+ETX.US,D,20220805,000000,20.2069,20.2167,20.049,20.197,3558.16711058,0
+ETX.US,D,20220808,000000,20.2562,20.3153,20.1182,20.1182,2944.690022549,0
+ETX.US,D,20220809,000000,20.1082,20.2511,19.8913,20.0984,9027.7463053559,0
+ETX.US,D,20220810,000000,20.0984,20.2822,20.0481,20.2069,3903.945105652,0
+ETX.US,D,20220811,000000,20.197,20.483,20.197,20.4238,11519.173090962,0
+ETX.US,D,20220812,000000,20.3745,20.5323,20.3745,20.4731,5596.3306592451,0
+ETX.US,D,20220815,000000,20.4238,20.4928,20.3647,20.4041,1725.8479402129,0
+ETX.US,D,20220816,000000,20.3647,20.3647,20.2167,20.2167,7456.0281459375,0
+ETX.US,D,20220817,000000,20.2266,20.7098,20.1575,20.5126,9737.5545063836,0
+ETX.US,D,20220818,000000,20.4534,20.6211,20.2463,20.6014,17061.761129273,0
+ETX.US,D,20220819,000000,20.3942,20.414,19.5658,19.9209,20922.103731148,0
+ETX.US,D,20220822,000000,19.9801,20.0363,19.6645,19.7237,6042.4958141767,0
+ETX.US,D,20220823,000000,19.8434,20.0414,19.7939,19.9423,12326.015672791,0
+ETX.US,D,20220824,000000,19.9423,20.0809,19.8334,19.9325,25487.642048214,0
+ETX.US,D,20220825,000000,19.9423,20.0955,19.941,20.0314,3565.7438568146,0
+ETX.US,D,20220826,000000,19.9423,20.2789,19.9423,19.9918,28016.703219539,0
+ETX.US,D,20220829,000000,19.9522,20.1287,19.7839,20.071,13417.260604885,0
+ETX.US,D,20220830,000000,20.0314,20.0699,19.8718,20.0512,7324.4764006938,0
+ETX.US,D,20220831,000000,19.982,20.1007,19.8137,20.0017,7528.5796194744,0
+ETX.US,D,20220901,000000,19.9423,20.2422,19.9423,20.1402,3935.5546393575,0
+ETX.US,D,20220902,000000,20.1304,20.1799,19.9937,20.0612,2326.9787764931,0
+ETX.US,D,20220906,000000,20.0117,20.128,19.9849,19.9918,11625.800174698,0
+ETX.US,D,20220907,000000,20.0314,20.1173,19.9423,20.0117,9429.1645428715,0
+ETX.US,D,20220908,000000,19.9423,20.2887,19.9126,19.9126,12938.325329133,0
+ETX.US,D,20220909,000000,20.0414,20.2142,19.8038,19.8038,12691.784807438,0
+ETX.US,D,20220912,000000,19.9622,19.9692,19.7939,19.883,6164.5234543569,0
+ETX.US,D,20220913,000000,19.7642,19.8245,19.6801,19.685,7658.9227641411,0
+ETX.US,D,20220914,000000,19.7543,19.8334,19.6868,19.695,11324.697406398,0
+ETX.US,D,20220915,000000,19.7048,19.7147,19.5959,19.6653,8524.8458259973,0
+ETX.US,D,20220916,000000,19.3981,19.695,19.299,19.4574,4808.5505850327,0
+ETX.US,D,20220919,000000,19.2936,19.3881,19.21,19.304,10035.411727368,0
+ETX.US,D,20220920,000000,19.2234,19.2234,19.0893,19.2187,7709.4433628492,0
+ETX.US,D,20220921,000000,19.1011,19.2064,18.9131,18.9626,20717.487118199,0
+ETX.US,D,20220922,000000,18.9139,18.9232,18.5762,18.745,12028.672997144,0
+ETX.US,D,20220923,000000,18.7053,18.9139,18.3477,18.5463,16201.310839068,0
+ETX.US,D,20220926,000000,18.4768,18.5662,18.0397,18.2185,27841.410083019,0
+ETX.US,D,20220927,000000,18.1987,18.4569,18.1987,18.3675,7158.41440143,0
+ETX.US,D,20220928,000000,18.3179,18.7251,18.3079,18.4669,22497.01097499,0
+ETX.US,D,20220929,000000,18.2881,18.7649,18.2732,18.4371,15033.576243982,0
+ETX.US,D,20220930,000000,18.5364,18.7351,18.2286,18.5761,25072.067090707,0
+ETX.US,D,20221003,000000,18.4867,18.7967,18.4867,18.5761,32631.135258381,0
+ETX.US,D,20221004,000000,18.6059,18.7947,18.6059,18.7053,14559.435731667,0
+ETX.US,D,20221005,000000,18.6258,18.9196,18.4274,18.5228,7805.7017674994,0
+ETX.US,D,20221006,000000,18.4271,18.6755,18.3874,18.6755,18910.253766117,0
+ETX.US,D,20221007,000000,18.8741,18.9536,18.6755,18.8607,23367.778582534,0
+ETX.US,D,20221010,000000,18.8741,19.1222,18.5749,18.7251,7229.8878119913,0
+ETX.US,D,20221011,000000,18.8741,18.8741,18.5761,18.6854,17479.778887137,0
+ETX.US,D,20221012,000000,18.7649,19.1573,18.4073,19.1573,15287.256518087,0
+ETX.US,D,20221013,000000,18.9635,19.7997,18.8046,19.1722,8319.1023222357,0
+ETX.US,D,20221014,000000,19.0827,19.8606,18.8642,19.3013,6231.2733996417,0
+ETX.US,D,20221017,000000,19.2417,19.7483,19.0561,19.5596,14968.142839947,0
+ETX.US,D,20221018,000000,19.4603,19.4603,19.192,19.4007,9499.923598129,0
+ETX.US,D,20221019,000000,19.2417,19.4901,18.9933,19.4901,18526.713351697,0
+ETX.US,D,20221020,000000,19.0132,19.4055,18.5662,18.6059,21323.236373378,0
+ETX.US,D,20221021,000000,18.7375,19.3806,18.3837,18.6578,19249.994620966,0
+ETX.US,D,20221024,000000,18.3588,18.7574,18.3588,18.7574,12008.922423556,0
+ETX.US,D,20221025,000000,18.6278,18.9561,18.2491,18.4485,22924.209168134,0
+ETX.US,D,20221026,000000,18.4086,18.5481,18.4086,18.4385,8594.5717670798,0
+ETX.US,D,20221027,000000,18.4186,18.5053,18.2591,18.3289,11123.980525521,0
+ETX.US,D,20221028,000000,18.2691,18.8671,18.2691,18.6677,16923.259630555,0
+ETX.US,D,20221031,000000,18.6378,19.176,18.3488,18.5232,6480.5438995527,0
+ETX.US,D,20221101,000000,18.5481,19.3255,18.289,19.0066,52660.062945971,0
+ETX.US,D,20221102,000000,18.9667,19.5049,18.7973,19.0877,28547.904563241,0
+ETX.US,D,20221103,000000,19.0066,19.1435,18.4385,18.8521,31804.731548525,0
+ETX.US,D,20221104,000000,18.8721,19.2259,18.5383,18.8671,8275.5110827544,0
+ETX.US,D,20221107,000000,18.7176,19.1561,18.5182,18.5182,15246.686034619,0
+ETX.US,D,20221108,000000,18.6279,18.6878,18.3687,18.6079,23408.820207534,0
+ETX.US,D,20221109,000000,18.598,18.6062,18.2093,18.2591,25834.88541099,0
+ETX.US,D,20221110,000000,18.4285,18.5382,18.3089,18.4983,33143.181085915,0
+ETX.US,D,20221111,000000,18.4584,18.6079,18.3986,18.5083,18835.617065537,0
+ETX.US,D,20221114,000000,18.5282,18.5282,18.279,18.5083,37636.117389088,0
+ETX.US,D,20221115,000000,18.588,18.6677,18.4086,18.5382,26180.032817933,0
+ETX.US,D,20221116,000000,18.4784,18.7774,18.4485,18.6877,56169.73047355,0
+ETX.US,D,20221117,000000,18.578,18.7176,18.5083,18.578,12960.08446362,0
+ETX.US,D,20221118,000000,18.5481,18.578,18.4186,18.5581,33013.750808311,0
+ETX.US,D,20221121,000000,18.5083,18.598,18.4883,18.588,13934.323219846,0
+ETX.US,D,20221122,000000,18.63,18.69,18.42,18.63,49480,0
+ETX.US,D,20221123,000000,18.71,18.7885,18.56,18.61,47432,0
+ETX.US,D,20221125,000000,18.57,18.65,18.53,18.63,10118,0
+ETX.US,D,20221128,000000,18.65,18.7394,18.43,18.5,39192,0
+ETX.US,D,20221129,000000,18.44,18.6115,18.36,18.48,56365,0
+ETX.US,D,20221130,000000,18.51,18.65,18.36,18.6,22626,0
+ETX.US,D,20221201,000000,18.66,19.1302,18.53,18.6,40004,0
+ETX.US,D,20221202,000000,18.52,18.74,18.47,18.66,44219,0
+ETX.US,D,20221205,000000,18.62,18.65,18.495,18.5,38983,0
+ETX.US,D,20221206,000000,18.51,18.61,18.4,18.47,36101,0
+ETX.US,D,20221207,000000,18.44,18.6499,18.44,18.55,9449,0
+ETX.US,D,20221208,000000,18.54,18.7323,18.51,18.5101,22955,0
+ETX.US,D,20221209,000000,18.55,18.59,18.4,18.41,28378,0
+ETX.US,D,20221212,000000,18.43,18.48,18.36,18.36,24640,0
+ETX.US,D,20221213,000000,18.51,18.5543,18.39,18.5,39872,0
+ETX.US,D,20221214,000000,18.46,18.521,18.4,18.43,26354,0
+ETX.US,D,20221215,000000,18.3859,18.43,18.28,18.3,39551,0
+ETX.US,D,20221216,000000,18.2,18.22,17.89,17.89,66422,0
+ETX.US,D,20221219,000000,18.02,18.02,17.84,17.92,68504,0
+ETX.US,D,20221220,000000,17.9,17.912,17.64,17.66,68895,0
+ETX.US,D,20221221,000000,17.66,17.97,17.66,17.8,81903,0
+ETX.US,D,20221222,000000,17.6,17.7529,17.5,17.59,60583,0
+ETX.US,D,20221223,000000,17.59,17.75,17.51,17.63,70225,0
+ETX.US,D,20221227,000000,17.6,17.74,17.39,17.39,64937,0
+ETX.US,D,20221228,000000,17.46,17.99,17.46,17.97,60926,0
+ETX.US,D,20221229,000000,17.9,17.96,17.73,17.78,83041,0
+ETX.US,D,20221230,000000,17.74,17.87,17.735,17.83,68749,0
+ETX.US,D,20230103,000000,17.84,18.21,17.84,18.19,44603,0
+ETX.US,D,20230104,000000,18.13,18.22,18.06,18.09,38961,0
+ETX.US,D,20230105,000000,18.05,18.095,17.996,18.05,29904,0
+ETX.US,D,20230106,000000,18.09,18.21,18.07,18.14,14348,0
+ETX.US,D,20230109,000000,18.21,18.33,18.15,18.17,30210,0
+ETX.US,D,20230110,000000,18.21,18.22,18.1701,18.22,17157,0
+ETX.US,D,20230111,000000,18.25,18.29,18.2083,18.26,15824,0
+ETX.US,D,20230112,000000,18.31,18.3727,18.2601,18.32,22919,0
+ETX.US,D,20230113,000000,18.35,18.37,18.29,18.31,11634,0
+ETX.US,D,20230117,000000,18.3,18.38,18.21,18.23,24512,0
+ETX.US,D,20230118,000000,18.35,18.38,18.2507,18.32,22227,0
+ETX.US,D,20230119,000000,18.24,18.37,18.23,18.33,26365,0
+ETX.US,D,20230120,000000,18.3,18.39,18.28,18.36,13867,0
+ETX.US,D,20230123,000000,18.3,18.45,18.2857,18.32,25485,0
+ETX.US,D,20230124,000000,18.47,18.47,18.32,18.33,23802,0
+ETX.US,D,20230125,000000,18.44,18.4686,18.2701,18.37,26890,0
+ETX.US,D,20230126,000000,18.43,18.43,18.35,18.4,13634,0
+ETX.US,D,20230127,000000,18.41,18.47,18.35,18.45,26095,0
+ETX.US,D,20230130,000000,18.43,18.47,18.371,18.47,11978,0
+ETX.US,D,20230131,000000,18.44,18.53,18.4,18.52,10939,0
+ETX.US,D,20230201,000000,18.53,18.57,18.39,18.52,39878,0
+ETX.US,D,20230202,000000,18.62,18.62,18.51,18.53,25767,0
+ETX.US,D,20230203,000000,18.47,18.47,18.27,18.37,28151,0
+ETX.US,D,20230206,000000,18.26,18.26,18.12,18.17,32270,0
+ETX.US,D,20230207,000000,18.2,18.279,18.111,18.24,30221,0
+ETX.US,D,20230208,000000,18.26,18.34,18.18,18.26,33873,0
+ETX.US,D,20230209,000000,18.26,18.35,18.08,18.08,38153,0
+ETX.US,D,20230210,000000,18.15,18.18,18.01,18.05,46616,0
+ETX.US,D,20230213,000000,18.07,18.13,18.05,18.07,27255,0
+ETX.US,D,20230214,000000,18.06,18.1452,18,18,24317,0
+ETX.US,D,20230215,000000,18.05,18.05,17.95,17.98,57062,0
+ETX.US,D,20230216,000000,17.92,17.93,17.79,17.79,45639,0
+ETX.US,D,20230217,000000,17.75,17.86,17.75,17.85,44656,0
+ETX.US,D,20230221,000000,17.85,17.85,17.72,17.72,53375,0
+ETX.US,D,20230222,000000,17.76,17.83,17.65,17.83,71069,0
+ETX.US,D,20230223,000000,17.84,17.895,17.8272,17.87,30500,0
+ETX.US,D,20230224,000000,17.82,17.92,17.7,17.71,59867,0
+ETX.US,D,20230227,000000,17.7,17.8194,17.7,17.77,26660,0
+ETX.US,D,20230228,000000,17.78,17.79,17.72,17.76,31100,0
+ETX.US,D,20230301,000000,17.69,17.79,17.69,17.79,16442,0
+ETX.US,D,20230302,000000,17.73,17.799,17.73,17.77,17706,0
+ETX.US,D,20230303,000000,17.78,17.885,17.7702,17.86,11017,0
+ETX.US,D,20230306,000000,17.87,18.04,17.87,18.04,53392,0
+ETX.US,D,20230307,000000,18.02,18.05,17.9335,17.97,23776,0
+ETX.US,D,20230308,000000,17.95,18,17.92,17.98,5373,0
+ETX.US,D,20230309,000000,18.03,18.07,18,18.03,38234,0
+ETX.US,D,20230310,000000,18.05,18.11,17.95,17.95,31098,0
+ETX.US,D,20230313,000000,18.06,18.06,17.9401,17.95,6775,0
+ETX.US,D,20230314,000000,17.94,17.9892,17.88,17.94,26766,0
+ETX.US,D,20230315,000000,17.98,17.98,17.8051,17.91,16022,0
+ETX.US,D,20230316,000000,17.9,18.08,17.9,17.94,10023,0
+ETX.US,D,20230317,000000,18,18.0099,17.85,17.94,15033,0
+ETX.US,D,20230320,000000,17.86,17.92,17.83,17.83,7182,0
+ETX.US,D,20230321,000000,17.76,17.8,17.68,17.71,49836,0
+ETX.US,D,20230322,000000,17.69,17.71,17.62,17.62,14685,0
+ETX.US,D,20230323,000000,17.62,17.65,17.56,17.6,19272,0
+ETX.US,D,20230324,000000,17.58,17.7,17.58,17.61,31521,0
+ETX.US,D,20230327,000000,17.63,17.6917,17.53,17.53,24514,0
+ETX.US,D,20230328,000000,17.63,17.68,17.56,17.64,15097,0
+ETX.US,D,20230329,000000,17.65,17.7294,17.63,17.68,9137,0
+ETX.US,D,20230330,000000,17.7,17.79,17.65,17.71,21184,0
+ETX.US,D,20230331,000000,17.68,17.8,17.68,17.79,30961,0
+ETX.US,D,20230403,000000,17.75,17.8,17.65,17.65,36406,0
+ETX.US,D,20230404,000000,17.72,17.73,17.62,17.67,21514,0
+ETX.US,D,20230405,000000,17.73,18.07,17.6915,17.98,41679,0
+ETX.US,D,20230406,000000,18.05,18.5,17.9,18.26,56711,0
+ETX.US,D,20230410,000000,18.33,18.48,18.17,18.39,60950,0
+ETX.US,D,20230411,000000,18.39,18.39,18.21,18.26,45153,0
+ETX.US,D,20230412,000000,18.38,18.43,18.23,18.28,26488,0
+ETX.US,D,20230413,000000,18.34,18.48,18.18,18.34,31048,0
+ETX.US,D,20230414,000000,18.32,18.4655,18.1999,18.29,30281,0
+ETX.US,D,20230417,000000,18.41,18.49,18.345,18.42,12437,0
+ETX.US,D,20230418,000000,18.41,18.41,18.2,18.26,39595,0
+ETX.US,D,20230419,000000,18.25,18.5,18.2,18.45,45489,0
+ETX.US,D,20230420,000000,18.45,18.59,18.34,18.51,28585,0
+ETX.US,D,20230421,000000,18.4,18.5,18.329,18.5,6278,0
+ETX.US,D,20230424,000000,18.59,18.6,18.45,18.57,24696,0
+ETX.US,D,20230425,000000,18.57,18.6,18.5251,18.53,7216,0
+ETX.US,D,20230426,000000,18.55,18.6,18.46,18.54,25271,0
+ETX.US,D,20230427,000000,18.51,18.555,18.39,18.51,15973,0
+ETX.US,D,20230428,000000,18.48,18.5999,18.36,18.52,45073,0
+ETX.US,D,20230501,000000,18.51,18.51,18.2,18.23,22602,0
+ETX.US,D,20230502,000000,18.29,18.29,17.94,17.99,29290,0
+ETX.US,D,20230503,000000,17.93,18.0992,17.91,17.92,32691,0
+ETX.US,D,20230504,000000,17.92,18.07,17.88,17.94,24618,0
+ETX.US,D,20230505,000000,18.01,18.01,17.89,17.92,15199,0
+ETX.US,D,20230508,000000,17.93,17.93,17.8,17.8,26825,0
+ETX.US,D,20230509,000000,17.79,17.96,17.74,17.8,38667,0
+ETX.US,D,20230510,000000,18.2,18.2,17.8,17.96,31988,0
+ETX.US,D,20230511,000000,17.96,18.12,17.81,17.82,43726,0
+ETX.US,D,20230512,000000,17.89,17.89,17.74,17.83,37325,0
+ETX.US,D,20230515,000000,17.81,17.98,17.75,17.8,11826,0
+ETX.US,D,20230516,000000,17.77,17.8399,17.74,17.77,8738,0
+ETX.US,D,20230517,000000,17.84,17.8612,17.7,17.79,32556,0
+ETX.US,D,20230518,000000,17.74,17.94,17.69,17.89,72901,0
+ETX.US,D,20230519,000000,17.86,17.94,17.79,17.88,31041,0
+ETX.US,D,20230522,000000,17.95,18.15,17.82,17.99,27703,0
+ETX.US,D,20230523,000000,17.93,17.93,17.75,17.83,11004,0
+ETX.US,D,20230524,000000,17.85,18.1884,17.81,18.1,38660,0
+ETX.US,D,20230525,000000,18.05,18.05,17.9301,18.04,12779,0
+ETX.US,D,20230526,000000,18.04,18.13,17.71,17.78,35783,0
+ETX.US,D,20230530,000000,17.84,17.96,17.7404,17.93,37301,0
+ETX.US,D,20230531,000000,17.97,17.97,17.8746,17.9,6370,0
+ETX.US,D,20230601,000000,17.92,18.0395,17.91,17.94,19191,0
+ETX.US,D,20230602,000000,17.99,17.99,17.9,17.96,12834,0
+ETX.US,D,20230605,000000,17.99,18.07,17.9343,18.06,8723,0
+ETX.US,D,20230606,000000,18.05,18.05,17.92,17.92,13857,0
+ETX.US,D,20230607,000000,17.93,17.98,17.79,17.79,35380,0
+ETX.US,D,20230608,000000,17.83,17.97,17.77,17.83,26065,0
+ETX.US,D,20230609,000000,17.8,17.96,17.73,17.73,39070,0
+ETX.US,D,20230612,000000,17.73,17.88,17.71,17.77,46158,0
+ETX.US,D,20230613,000000,17.8,17.86,17.63,17.63,71839,0
+ETX.US,D,20230614,000000,17.58,17.68,17.58,17.678,22419,0
+ETX.US,D,20230615,000000,17.6401,17.7,17.63,17.63,15781,0
+ETX.US,D,20230616,000000,17.62,17.72,17.6102,17.64,45736,0
+ETX.US,D,20230620,000000,17.64,17.7,17.64,17.64,28867,0
+ETX.US,D,20230621,000000,17.63,17.63,17.57,17.57,26514,0
+ETX.US,D,20230622,000000,17.57,17.65,17.54,17.62,23047,0
+ETX.US,D,20230623,000000,17.68,17.68,17.57,17.62,26871,0
+ETX.US,D,20230626,000000,17.63,17.75,17.57,17.7,64813,0
+ETX.US,D,20230627,000000,17.71,17.78,17.62,17.76,53347,0
+ETX.US,D,20230628,000000,17.84,17.87,17.71,17.86,15858,0
+ETX.US,D,20230629,000000,17.81,17.91,17.57,17.62,67028,0
+ETX.US,D,20230630,000000,17.66,17.68,17.56,17.58,30641,0
+ETX.US,D,20230703,000000,17.67,17.71,17.5899,17.67,18925,0
+ETX.US,D,20230705,000000,17.65,17.7322,17.61,17.64,21720,0
+ETX.US,D,20230706,000000,17.56,17.6,17.5276,17.5276,31046,0
+ETX.US,D,20230707,000000,17.48,17.63,17.48,17.58,8235,0
+ETX.US,D,20230710,000000,17.5,17.66,17.492,17.64,47690,0
+ETX.US,D,20230711,000000,17.66,17.7,17.61,17.67,38726,0
+ETX.US,D,20230712,000000,17.77,17.79,17.6427,17.79,46022,0
+ETX.US,D,20230713,000000,17.76,17.83,17.7,17.82,14637,0
+ETX.US,D,20230714,000000,17.87,17.87,17.7,17.71,17934,0
+ETX.US,D,20230717,000000,17.79,17.95,17.65,17.69,16076,0
+ETX.US,D,20230718,000000,17.81,17.81,17.6687,17.76,9088,0
+ETX.US,D,20230719,000000,17.74,17.7983,17.64,17.69,17984,0
+ETX.US,D,20230720,000000,17.7,17.7,17.61,17.64,13152,0
+ETX.US,D,20230721,000000,17.59,17.74,17.59,17.69,17754,0
+ETX.US,D,20230724,000000,17.76,17.76,17.59,17.69,29602,0
+ETX.US,D,20230725,000000,17.63,17.687,17.57,17.65,18864,0
+ETX.US,D,20230726,000000,17.7,17.7,17.6,17.62,11099,0
+ETX.US,D,20230727,000000,17.65,17.65,17.55,17.55,30206,0
+ETX.US,D,20230728,000000,17.59,17.68,17.59,17.64,26982,0
+ETX.US,D,20230731,000000,17.69,17.7,17.61,17.66,38571,0
+ETX.US,D,20230801,000000,17.7,17.7,17.57,17.6,27346,0
+ETX.US,D,20230802,000000,17.56,17.65,17.45,17.51,51130,0
+ETX.US,D,20230803,000000,17.5,17.5,17.4,17.44,58278,0
+ETX.US,D,20230804,000000,17.56,17.57,17.47,17.49,19406,0
+ETX.US,D,20230807,000000,17.5,17.52,17.42,17.42,13092,0
+ETX.US,D,20230808,000000,17.44,17.47,17.33,17.36,28302,0
+ETX.US,D,20230809,000000,17.37,17.4,17.3222,17.39,14997,0
+ETX.US,D,20230810,000000,17.4,17.46,17.33,17.34,15229,0
+ETX.US,D,20230811,000000,17.31,17.4,17.26,17.3,31639,0
+ETX.US,D,20230814,000000,17.29,17.3689,17.29,17.3,36992,0
+ETX.US,D,20230815,000000,17.28,17.3206,17.28,17.29,30121,0
+ETX.US,D,20230816,000000,17.29,17.3272,17.21,17.21,24826,0
+ETX.US,D,20230817,000000,17.26,17.3,17.1901,17.21,29276,0
+ETX.US,D,20230818,000000,17.28,17.32,17.16,17.27,23546,0
+ETX.US,D,20230821,000000,17.22,17.22,17.1158,17.12,55664,0
+ETX.US,D,20230822,000000,17.15,17.2094,17,17.02,64669,0
+ETX.US,D,20230823,000000,17.1,17.1,17.05,17.05,25523,0
+ETX.US,D,20230824,000000,17.09,17.09,16.97,17,43920,0
+ETX.US,D,20230825,000000,17.08,17.09,16.99,17,24119,0
+ETX.US,D,20230828,000000,17.04,17.07,16.97,17.06,42374,0
+ETX.US,D,20230829,000000,17.06,17.14,17.03,17.1,42602,0
+ETX.US,D,20230830,000000,17.14,17.1694,17.03,17.09,40851,0
+ETX.US,D,20230831,000000,17.15,17.1699,17.01,17.06,25662,0
+ETX.US,D,20230901,000000,17.02,17.06,16.98,17.06,24769,0
+ETX.US,D,20230905,000000,17,17.1007,16.97,16.99,42972,0
+ETX.US,D,20230906,000000,17.03,17.03,16.94,16.95,31491,0
+ETX.US,D,20230907,000000,16.9,16.99,16.86,16.86,56388,0
+ETX.US,D,20230908,000000,16.84,16.94,16.8101,16.9,30077,0
+ETX.US,D,20230911,000000,16.9,16.97,16.8668,16.9099,43356,0
+ETX.US,D,20230912,000000,16.86,16.91,16.82,16.82,40979,0
+ETX.US,D,20230913,000000,16.9,16.96,16.8,16.82,78678,0
+ETX.US,D,20230914,000000,16.84,16.9,16.8368,16.87,35379,0
+ETX.US,D,20230915,000000,16.83,17.05,16.83,17.02,45637,0
+ETX.US,D,20230918,000000,17.05,17.09,16.9765,17.03,27363,0
+ETX.US,D,20230919,000000,17.15,17.15,17,17.04,36065,0
+ETX.US,D,20230920,000000,17.04,17.1099,16.99,17.04,26096,0
+ETX.US,D,20230921,000000,16.91,17.01,16.82,16.82,70328,0
+ETX.US,D,20230922,000000,16.85,16.87,16.82,16.86,24315,0
+ETX.US,D,20230925,000000,16.92,16.92,16.745,16.79,47682,0
+ETX.US,D,20230926,000000,16.78,16.8348,16.74,16.75,48060,0
+ETX.US,D,20230927,000000,16.78,16.78,16.72,16.75,39166,0
+ETX.US,D,20230928,000000,16.7,16.805,16.6999,16.76,41059,0
+ETX.US,D,20230929,000000,16.77,16.96,16.7,16.96,44257,0
+ETX.US,D,20231002,000000,16.8357,16.89,16.67,16.68,32611,0
+ETX.US,D,20231003,000000,16.67,16.96,16.59,16.6,46202,0
+ETX.US,D,20231004,000000,16.63,16.72,16.63,16.7,15578,0
+ETX.US,D,20231005,000000,16.67,16.7164,16.59,16.6,25912,0
+ETX.US,D,20231006,000000,16.56,16.6499,16.53,16.5399,18116,0
+ETX.US,D,20231009,000000,16.52,16.6309,16.52,16.56,23196,0
+ETX.US,D,20231010,000000,16.54,16.74,16.54,16.69,18032,0
+ETX.US,D,20231011,000000,16.71,16.77,16.7,16.71,47533,0
+ETX.US,D,20231012,000000,16.68,16.74,16.62,16.65,27792,0
+ETX.US,D,20231013,000000,16.67,16.7205,16.65,16.65,10615,0
+ETX.US,D,20231016,000000,16.61,16.74,16.5801,16.7,8192,0
+ETX.US,D,20231017,000000,16.65,16.7,16.6,16.69,28740,0
+ETX.US,D,20231018,000000,16.66,16.76,16.65,16.75,36401,0
+ETX.US,D,20231019,000000,16.73,16.73,16.52,16.59,9378,0
+ETX.US,D,20231020,000000,16.55,16.65,16.46,16.56,13729,0
+ETX.US,D,20231023,000000,16.5339,16.631,16.46,16.56,37221,0
+ETX.US,D,20231024,000000,16.59,16.61,16.46,16.51,32639,0
+ETX.US,D,20231025,000000,16.45,16.46,16.36,16.44,61116,0
+ETX.US,D,20231026,000000,16.42,16.74,16.4,16.74,37809,0
+ETX.US,D,20231027,000000,16.61,16.63,16.46,16.63,29874,0
+ETX.US,D,20231030,000000,16.57,16.69,16.5,16.62,39661,0
+ETX.US,D,20231031,000000,16.73,16.9,16.57,16.81,53229,0
+ETX.US,D,20231101,000000,16.88,17.0348,16.88,17,11541,0
+ETX.US,D,20231102,000000,17.08,17.22,17.06,17.11,21786,0
+ETX.US,D,20231103,000000,17.15,17.25,16.99,17.18,16373,0
+ETX.US,D,20231106,000000,17.16,17.16,17.05,17.11,14133,0
+ETX.US,D,20231107,000000,17.16,17.3095,17.04,17.04,55398,0
+ETX.US,D,20231108,000000,17.09,17.118,17,17.02,34233,0
+ETX.US,D,20231109,000000,17.03,17.04,16.85,16.9,18067,0
+ETX.US,D,20231110,000000,17.15,17.2,16.78,16.8166,31269,0
+ETX.US,D,20231113,000000,16.85,16.87,16.7,16.75,51459,0
+ETX.US,D,20231114,000000,16.87,17.06,16.86,16.87,163120,0
+ETX.US,D,20231115,000000,16.94,17.24,16.88,17.23,87048,0
+ETX.US,D,20231116,000000,17.25,17.46,17.2148,17.41,19775,0
+ETX.US,D,20231117,000000,17.4001,17.43,17.32,17.34,19537,0
+ETX.US,D,20231120,000000,17.34,17.385,17.34,17.37,38553,0
+ETX.US,D,20231121,000000,17.28,17.45,17.28,17.44,40348,0
+ETX.US,D,20231122,000000,17.39,17.6,17.39,17.6,36388,0
+ETX.US,D,20231124,000000,17.62,17.62,17.47,17.5,15510,0
+ETX.US,D,20231127,000000,17.5,17.61,17.485,17.55,28088,0
+ETX.US,D,20231128,000000,17.62,17.62,17.464,17.55,5634,0
+ETX.US,D,20231129,000000,17.56,17.62,17.55,17.57,10790,0
+ETX.US,D,20231130,000000,17.62,17.62,17.48,17.55,53704,0
+ETX.US,D,20231201,000000,17.6,17.81,17.585,17.77,21743,0
+ETX.US,D,20231204,000000,17.7,17.85,17.52,17.52,31320,0
+ETX.US,D,20231205,000000,17.61,17.64,17.588,17.6,11078,0
+ETX.US,D,20231206,000000,17.68,17.68,17.47,17.49,19865,0
+ETX.US,D,20231207,000000,17.47,17.59,17.47,17.52,35197,0
+ETX.US,D,20231208,000000,17.47,17.58,17.32,17.34,57503,0
+ETX.US,D,20231211,000000,17.34,17.427,17.28,17.31,46536,0
+ETX.US,D,20231212,000000,17.31,17.4,17.28,17.28,43478,0
+ETX.US,D,20231213,000000,17.28,17.43,17.28,17.43,58265,0
+ETX.US,D,20231214,000000,17.52,17.89,17.52,17.7,29229,0
+ETX.US,D,20231215,000000,17.7,17.74,17.5901,17.74,29404,0
+ETX.US,D,20231218,000000,17.66,17.66,17.49,17.5,36038,0
+ETX.US,D,20231219,000000,17.53,17.5746,17.48,17.51,19136,0
+ETX.US,D,20231220,000000,17.53,17.63,17.42,17.42,38271,0
+ETX.US,D,20231221,000000,17.42,17.51,17.3705,17.43,48617,0
+ETX.US,D,20231222,000000,17.57,17.815,17.47,17.5,83193,0
+ETX.US,D,20231226,000000,17.6,17.6,17.4,17.46,105541,0
+ETX.US,D,20231227,000000,17.45,17.62,17.44,17.52,61917,0
+ETX.US,D,20231228,000000,17.46,17.6,17.38,17.42,84773,0
+ETX.US,D,20231229,000000,17.36,17.5014,17.33,17.34,110951,0
+ETX.US,D,20240102,000000,17.38,17.5011,17.35,17.47,33379,0
+ETX.US,D,20240103,000000,17.47,17.56,17.42,17.56,44781,0
+ETX.US,D,20240104,000000,17.51,17.6,17.51,17.58,35125,0
+ETX.US,D,20240105,000000,17.54,17.6299,17.53,17.58,21621,0
+ETX.US,D,20240108,000000,17.58,17.81,17.58,17.81,40785,0
+ETX.US,D,20240109,000000,17.73,17.85,17.67,17.74,28155,0
+ETX.US,D,20240110,000000,17.65,17.82,17.65,17.82,21180,0
+ETX.US,D,20240111,000000,17.7,17.8,17.65,17.72,39048,0
+ETX.US,D,20240112,000000,17.69,18.08,17.69,18.07,40953,0
+ETX.US,D,20240116,000000,18.02,18.12,17.9477,18.11,27838,0
+ETX.US,D,20240117,000000,18.04,18.12,18.02,18.05,19631,0
+ETX.US,D,20240118,000000,18.09,18.09,17.9141,17.92,15773,0
+ETX.US,D,20240119,000000,17.92,17.92,17.69,17.81,19804,0
+ETX.US,D,20240122,000000,17.78,17.8768,17.75,17.77,47657,0
+ETX.US,D,20240123,000000,17.78,17.84,17.62,17.77,22755,0
+ETX.US,D,20240124,000000,17.77,17.854,17.69,17.69,18265,0
+ETX.US,D,20240125,000000,17.69,17.7678,17.64,17.69,15032,0
+ETX.US,D,20240126,000000,17.68,17.6884,17.48,17.56,19943,0
+ETX.US,D,20240129,000000,17.56,17.83,17.55,17.73,23065,0
+ETX.US,D,20240130,000000,17.73,17.815,17.64,17.69,22762,0
+ETX.US,D,20240131,000000,17.69,17.78,17.6762,17.73,30757,0
+ETX.US,D,20240201,000000,17.77,17.95,17.74,17.87,36061,0
+ETX.US,D,20240202,000000,17.71,17.74,17.65,17.72,56877,0
+ETX.US,D,20240205,000000,17.66,17.73,17.57,17.73,21444,0
+ETX.US,D,20240206,000000,17.65,17.9296,17.65,17.87,38982,0
+ETX.US,D,20240207,000000,17.9,17.98,17.83,17.83,23684,0
+ETX.US,D,20240208,000000,17.86,17.87,17.81,17.825,33914,0
+ETX.US,D,20240209,000000,17.8,17.9,17.8,17.83,13634,0
+ETX.US,D,20240212,000000,17.82,17.91,17.8001,17.88,18638,0
+ETX.US,D,20240213,000000,17.79,17.8447,17.79,17.79,34701,0
+ETX.US,D,20240214,000000,17.79,17.88,17.79,17.845,37062,0
+ETX.US,D,20240215,000000,17.84,17.975,17.84,17.95,13601,0
+ETX.US,D,20240216,000000,17.82,18.0201,17.82,17.92,36532,0
+ETX.US,D,20240220,000000,18,18.035,17.9796,18.001,18510,0
+ETX.US,D,20240221,000000,17.915,17.97,17.915,17.92,18145,0
+ETX.US,D,20240222,000000,17.96,17.97,17.8624,17.91,16846,0
+ETX.US,D,20240223,000000,17.96,17.98,17.8603,17.95,17599,0
+ETX.US,D,20240226,000000,17.91,17.9467,17.86,17.9,12302,0
+ETX.US,D,20240227,000000,17.89,17.905,17.75,17.77,23409,0
+ETX.US,D,20240228,000000,17.74,17.938,17.7233,17.91,43954,0
+ETX.US,D,20240229,000000,17.96,18,17.96,17.99,44490,0
+ETX.US,D,20240301,000000,17.95,18.16,17.95,18.1,70730,0
+ETX.US,D,20240304,000000,18.1,18.1,17.97,17.97,17629,0
+ETX.US,D,20240305,000000,17.97,18.05,17.9,17.94,15850,0
+ETX.US,D,20240306,000000,17.95,18.0832,17.95,18.05,22697,0
+ETX.US,D,20240307,000000,18.05,18.11,18.02,18.11,18841,0
+ETX.US,D,20240308,000000,18.11,18.15,18.1025,18.13,25610,0
+ETX.US,D,20240311,000000,18.28,18.39,18.185,18.32,52222,0
+ETX.US,D,20240312,000000,18.34,18.39,18.24,18.25,16463,0
+ETX.US,D,20240313,000000,18.3,18.45,18.3,18.35,28414,0
+ETX.US,D,20240314,000000,18.33,18.3673,18,18,17038,0
+ETX.US,D,20240315,000000,18.09,18.42,18.09,18.42,27822,0
+ETX.US,D,20240318,000000,18.4,18.45,18.33,18.42,64118,0
+ETX.US,D,20240319,000000,18.48,18.48,18.39,18.42,31302,0
+ETX.US,D,20240320,000000,18.48,18.49,18.35,18.35,26649,0
+ETX.US,D,20240321,000000,18.4,18.4,18.25,18.25,13144,0
+ETX.US,D,20240322,000000,18.33,18.48,18.26,18.32,13897,0
+ETX.US,D,20240325,000000,18.29,18.29,18.11,18.1498,24112,0
+ETX.US,D,20240326,000000,18.15,18.22,18.1,18.14,23748,0
+ETX.US,D,20240327,000000,18.26,18.26,18.03,18.05,52375,0
+ETX.US,D,20240328,000000,18.05,18.0899,17.84,17.84,53454,0
+ETX.US,D,20240401,000000,17.93,17.93,17.75,17.85,73095,0
+ETX.US,D,20240402,000000,17.79,17.82,17.68,17.73,61374,0
+ETX.US,D,20240403,000000,17.77,17.7769,17.65,17.69,32160,0
+ETX.US,D,20240404,000000,17.88,17.88,17.65,17.7,44305,0
+ETX.US,D,20240405,000000,17.74,17.74,17.6452,17.66,37014,0
+ETX.US,D,20240408,000000,17.71,17.75,17.69,17.7,18762,0
+ETX.US,D,20240409,000000,17.77,17.9,17.695,17.81,40070,0
+ETX.US,D,20240410,000000,17.77,17.9,17.69,17.71,43252,0
+ETX.US,D,20240411,000000,17.79,17.825,17.7499,17.81,24591,0
+ETX.US,D,20240412,000000,17.88,18.11,17.825,17.99,62806,0
+ETX.US,D,20240415,000000,17.95,17.97,17.82,17.83,26076,0
+ETX.US,D,20240416,000000,17.83,17.92,17.72,17.81,42797,0
+ETX.US,D,20240417,000000,17.95,17.96,17.75,17.96,30515,0
+ETX.US,D,20240418,000000,17.96,17.96,17.89,17.91,18167,0
+ETX.US,D,20240419,000000,18,18,17.83,17.9799,42689,0
+ETX.US,D,20240422,000000,17.875,17.93,17.875,17.89,14662,0
+ETX.US,D,20240423,000000,17.93,18.03,17.93,18.03,24099,0
+ETX.US,D,20240424,000000,18.15,18.255,18.04,18.22,24770,0
+ETX.US,D,20240425,000000,18.15,18.17,18.02,18.14,21134,0
+ETX.US,D,20240426,000000,18.24,18.24,18.06,18.06,22832,0
+ETX.US,D,20240429,000000,18.09,18.1499,18.01,18.01,46767,0
+ETX.US,D,20240430,000000,18.01,18.17,18.01,18.11,16603,0
+ETX.US,D,20240501,000000,18.1,18.37,18.1,18.31,80261,0
+ETX.US,D,20240502,000000,18.27,18.4,18.1965,18.29,55730,0
+ETX.US,D,20240503,000000,18.47,18.4873,18.365,18.37,17736,0
+ETX.US,D,20240506,000000,18.37,18.45,18.35,18.38,46872,0
+ETX.US,D,20240507,000000,18.38,18.4,18.05,18.26,77735,0
+ETX.US,D,20240508,000000,18.29,18.37,18.275,18.32,28085,0
+ETX.US,D,20240509,000000,18.37,18.41,18.34,18.39,15018,0
+ETX.US,D,20240510,000000,18.39,18.4,18.26,18.33,18635,0
+ETX.US,D,20240513,000000,18.33,18.4,18.33,18.35,7764,0
+ETX.US,D,20240514,000000,18.38,18.4139,18.33,18.33,5743,0
+ETX.US,D,20240515,000000,18.42,18.52,18.42,18.5,16655,0
+ETX.US,D,20240516,000000,18.55,18.55,18.49,18.515,16942,0
+ETX.US,D,20240517,000000,18.55,18.6,18.49,18.535,31972,0
+ETX.US,D,20240520,000000,18.58,18.58,18.47,18.49,31798,0
+ETX.US,D,20240521,000000,18.6,18.875,18.59,18.85,22160,0
+ETX.US,D,20240522,000000,18.85,18.85,18.79,18.81,36548,0
+ETX.US,D,20240523,000000,18.78,18.9,18.64,18.66,39677,0
+ETX.US,D,20240524,000000,18.66,18.76,18.6501,18.66,12301,0
+ETX.US,D,20240528,000000,18.67,18.72,18.32,18.35,27643,0
+ETX.US,D,20240529,000000,18.27,18.4,18.24,18.25,18403,0
+ETX.US,D,20240530,000000,18.3,18.3653,18.2401,18.32,21676,0
+ETX.US,D,20240531,000000,18.5,18.5,18.33,18.34,21680,0
+ETX.US,D,20240603,000000,18.44,18.6,18.3526,18.445,15395,0
+ETX.US,D,20240604,000000,18.47,18.515,18.39,18.42,27462,0
+ETX.US,D,20240605,000000,18.42,18.5095,18.4,18.46,14774,0
+ETX.US,D,20240606,000000,18.45,18.53,18.45,18.49,26563,0
+ETX.US,D,20240607,000000,18.51,18.51,18.4,18.45,10675,0
+ETX.US,D,20240610,000000,18.5,18.55,18.4262,18.55,10410,0
+ETX.US,D,20240611,000000,18.55,18.74,18.5298,18.63,35080,0
+ETX.US,D,20240612,000000,18.72,18.77,18.65,18.655,18927,0
+ETX.US,D,20240613,000000,18.68,18.78,18.64,18.66,18112,0
+ETX.US,D,20240614,000000,18.71,18.82,18.71,18.74,19830,0
+ETX.US,D,20240617,000000,18.73,18.85,18.66,18.72,85461,0
+ETX.US,D,20240618,000000,18.72,18.82,18.72,18.77,22677,0
+ETX.US,D,20240620,000000,18.82,18.84,18.69,18.77,17586,0
+ETX.US,D,20240621,000000,18.7,18.81,18.67,18.74,47420,0
+ETX.US,D,20240624,000000,18.74,18.8,18.65,18.65,25744,0
+ETX.US,D,20240625,000000,18.72,18.7999,18.6,18.7,38371,0
+ETX.US,D,20240626,000000,18.72,18.8,18.6423,18.79,27808,0
+ETX.US,D,20240627,000000,18.8,18.8,18.6605,18.7086,39984,0
+ETX.US,D,20240628,000000,18.78,18.82,18.7,18.7,23528,0
+ETX.US,D,20240701,000000,18.73,18.7721,18.7,18.7,14927,0
+ETX.US,D,20240702,000000,18.75,18.8499,18.7,18.7,26746,0
+ETX.US,D,20240703,000000,18.7,18.74,18.7,18.74,2764,0
+ETX.US,D,20240705,000000,18.79,18.79,18.67,18.72,21845,0
+ETX.US,D,20240708,000000,18.72,18.72,18.6,18.65,12382,0
+ETX.US,D,20240709,000000,18.63,18.75,18.63,18.69,11290,0
+ETX.US,D,20240710,000000,18.78,18.78,18.64,18.68,17346,0
+ETX.US,D,20240711,000000,18.76,18.84,18.7513,18.8125,41920,0
+ETX.US,D,20240712,000000,18.84,18.8494,18.8,18.82,26196,0
+ETX.US,D,20240715,000000,18.8,18.9,18.8,18.82,21339,0
+ETX.US,D,20240716,000000,18.87,18.94,18.87,18.94,9091,0
+ETX.US,D,20240717,000000,18.88,18.9373,18.736,18.78,19787,0
+ETX.US,D,20240718,000000,18.76,18.81,18.63,18.67,11807,0
+ETX.US,D,20240719,000000,18.751,18.835,18.72,18.735,5741,0
+ETX.US,D,20240722,000000,18.86,18.9,18.76,18.835,9793,0
+ETX.US,D,20240723,000000,18.79,18.83,18.715,18.75,30452,0
+ETX.US,D,20240724,000000,18.8353,18.88,18.66,18.7,30709,0
+ETX.US,D,20240725,000000,18.7,18.79,18.65,18.66,32987,0
+ETX.US,D,20240726,000000,18.72,18.8821,18.6,18.6,82732,0
+ETX.US,D,20240729,000000,18.68,18.7237,18.6,18.63,42404,0
+ETX.US,D,20240730,000000,18.7,18.7,18.51,18.57,21793,0
+ETX.US,D,20240731,000000,18.7,18.7,18.55,18.57,34236,0
+ETX.US,D,20240801,000000,18.64,18.74,18.58,18.735,25037,0
+ETX.US,D,20240802,000000,18.73,18.76,18.65,18.675,21767,0
+ETX.US,D,20240805,000000,18.65,18.775,18.52,18.605,23683,0
+ETX.US,D,20240806,000000,18.69,18.72,18.6,18.69,20151,0
+ETX.US,D,20240807,000000,18.65,18.73,18.64,18.72,11438,0
+ETX.US,D,20240808,000000,18.72,18.8,18.6,18.61,40641,0
+ETX.US,D,20240809,000000,18.79,18.89,18.65,18.72,8065,0
+ETX.US,D,20240812,000000,18.65,18.809,18.6,18.62,37993,0
+ETX.US,D,20240813,000000,18.73,18.73,18.6101,18.68,14410,0
+ETX.US,D,20240814,000000,18.71,18.71,18.62,18.6801,12295,0
+ETX.US,D,20240815,000000,18.62,18.7188,18.6,18.65,15182,0
+ETX.US,D,20240816,000000,18.67,18.7311,18.6,18.69,8459,0
+ETX.US,D,20240819,000000,18.64,18.76,18.63,18.63,20877,0
+ETX.US,D,20240820,000000,18.68,18.75,18.6489,18.695,10625,0
+ETX.US,D,20240821,000000,18.66,18.75,18.66,18.72,35066,0
+ETX.US,D,20240822,000000,18.68,18.68,18.6166,18.67,10493,0
+ETX.US,D,20240823,000000,18.68,18.81,18.6,18.71,52058,0
+ETX.US,D,20240826,000000,18.94,18.94,18.7101,18.82,34769,0
+ETX.US,D,20240827,000000,18.77,18.87,18.73,18.81,13189,0
+ETX.US,D,20240828,000000,18.87,18.88,18.759,18.78,20149,0
+ETX.US,D,20240829,000000,18.83,18.86,18.71,18.79,32465,0
+ETX.US,D,20240830,000000,18.9,18.9487,18.83,18.87,24556,0
+ETX.US,D,20240903,000000,18.86,18.88,18.74,18.75,32931,0
+ETX.US,D,20240904,000000,18.77,18.883,18.77,18.7701,8577,0
+ETX.US,D,20240905,000000,18.79,18.93,18.7201,18.8,29010,0
+ETX.US,D,20240906,000000,18.84,18.925,18.75,18.75,9655,0
+ETX.US,D,20240909,000000,18.82,18.85,18.765,18.82,20004,0
+ETX.US,D,20240910,000000,18.8,18.84,18.8,18.84,12998,0
+ETX.US,D,20240911,000000,18.84,18.91,18.83,18.91,7299,0
+ETX.US,D,20240912,000000,18.94,18.97,18.9,18.94,25496,0
+ETX.US,D,20240913,000000,18.92,18.97,18.92,18.96,12865,0
+ETX.US,D,20240916,000000,18.93,19,18.888044,19,41696,0
+ETX.US,D,20240917,000000,18.91,19,18.91,18.97,14141,0
+ETX.US,D,20240918,000000,19.13,19.44,18.88,18.91,38800,0
+ETX.US,D,20240919,000000,18.91,19.009,18.91,18.95,13491,0
+ETX.US,D,20240920,000000,18.86,18.9423,18.83,18.92,11751,0
+ETX.US,D,20240923,000000,19.085,19.085,18.7,18.7499,32422,0
+ETX.US,D,20240924,000000,18.75,18.85,18.75,18.8,7894,0
+ETX.US,D,20240925,000000,18.8,18.81,18.7,18.73,33327,0
+ETX.US,D,20240926,000000,18.745,18.745,18.65,18.65,40604,0
+ETX.US,D,20240927,000000,18.67,18.74,18.67,18.72,15565,0
+ETX.US,D,20240930,000000,18.747,18.9,18.7301,18.88,43179,0
+ETX.US,D,20241001,000000,18.86,18.99,18.79,18.99,31192,0
+ETX.US,D,20241002,000000,18.9,18.9306,18.81,18.89,18012,0
+ETX.US,D,20241003,000000,18.89,18.89,18.75,18.82,24028,0
+ETX.US,D,20241004,000000,18.69,18.84,18.66,18.68,27131,0
+ETX.US,D,20241007,000000,18.68,18.78,18.6705,18.71,8630,0
+ETX.US,D,20241008,000000,18.71,18.73,18.65,18.65,33488,0
+ETX.US,D,20241009,000000,18.65,18.74,18.65,18.67,40165,0
+ETX.US,D,20241010,000000,18.68,18.71,18.66,18.71,16208,0
+ETX.US,D,20241011,000000,18.74,18.74,18.65,18.66,22828,0
+ETX.US,D,20241014,000000,18.7,18.7114,18.66,18.67,8580,0
+ETX.US,D,20241015,000000,18.68,18.69,18.65,18.65,16945,0
+ETX.US,D,20241016,000000,18.66,18.69,18.65,18.67,14655,0
+ETX.US,D,20241017,000000,18.66,18.7,18.65,18.65,17703,0
+ETX.US,D,20241018,000000,18.67,18.81,18.66,18.8,34270,0
+ETX.US,D,20241021,000000,18.78,18.86,18.73,18.85,24952,0
+ETX.US,D,20241022,000000,18.84,18.86,18.76,18.8,9355,0
+ETX.US,D,20241023,000000,18.73,18.885,18.59,18.59,23751,0
+ETX.US,D,20241024,000000,18.59,18.65,18.55,18.55,13370,0
+ETX.US,D,20241025,000000,18.55,18.575,18.53,18.53,10581,0
+ETX.US,D,20241028,000000,18.55,18.565,18.5,18.5,14715,0
+ETX.US,D,20241029,000000,18.51,18.56,18.5,18.52,25976,0
+ETX.US,D,20241030,000000,18.51,18.58,18.51,18.55,9532,0
+ETX.US,D,20241031,000000,18.6,18.73,18.59,18.64,26856,0
+ETX.US,D,20241101,000000,18.65,18.73,18.592,18.68,6934,0
+ETX.US,D,20241104,000000,18.68,18.7233,18.53,18.56,31770,0
+ETX.US,D,20241105,000000,18.5601,18.66,18.5601,18.59,7723,0
+ETX.US,D,20241106,000000,18.5,18.5345,18.45,18.45,28371,0
+ETX.US,D,20241107,000000,18.51,18.61,18.51,18.59,11912,0
+ETX.US,D,20241108,000000,18.64,18.67,18.63,18.67,8642,0
+ETX.US,D,20241111,000000,18.659,18.659,18.52,18.55,16263,0
+ETX.US,D,20241112,000000,18.62,18.6519,18.4,18.45,43132,0
+ETX.US,D,20241113,000000,18.6,18.6,18.45,18.45,11339,0
+ETX.US,D,20241114,000000,18.516,18.516,18.42,18.42,27165,0
+ETX.US,D,20241115,000000,18.475,18.475,18.4,18.4,36810,0
+ETX.US,D,20241118,000000,18.4,18.4266,18.13,18.15,93456,0
+ETX.US,D,20241119,000000,18.2001,18.3,18.16,18.18,27866,0
+ETX.US,D,20241120,000000,18.16,18.25,18.15,18.21,29759,0
+ETX.US,D,20241121,000000,18.17,18.2117,18.12,18.15,17141,0
+ETX.US,D,20241122,000000,18.2012,18.25,18.11,18.13,18544,0
+ETX.US,D,20241125,000000,18.15,18.24,18.15,18.2,20205,0
+ETX.US,D,20241126,000000,18.23,18.3,18.15,18.27,33774,0
+ETX.US,D,20241127,000000,18.31,18.35,18.24,18.35,35173,0
+ETX.US,D,20241129,000000,18.3336,18.45,18.32,18.42,14689,0
+ETX.US,D,20241202,000000,18.4207,18.5,18.37,18.49,17548,0
+ETX.US,D,20241203,000000,18.439,18.54,18.439,18.46,20251,0
+ETX.US,D,20241204,000000,18.4,18.5,18.4,18.47,20939,0
+ETX.US,D,20241205,000000,18.55,18.55,18.38,18.39,21528,0
+ETX.US,D,20241206,000000,18.42,18.48,18.3,18.345,30378,0
+ETX.US,D,20241209,000000,18.296,18.4,18.2901,18.33,11068,0
+ETX.US,D,20241210,000000,18.3,18.38,18.3,18.35,19565,0
+ETX.US,D,20241211,000000,18.35,18.38,18.23,18.33,54213,0
+ETX.US,D,20241212,000000,18.345,18.345,18.21,18.21,33379,0
+ETX.US,D,20241213,000000,18.22,18.33,18.15,18.165,23660,0
+ETX.US,D,20241216,000000,18.2,18.22,18.11,18.11,46657,0
+ETX.US,D,20241217,000000,18.1,18.14,17.98,17.99,69218,0
+ETX.US,D,20241218,000000,18.055,18.0737,17.95,18.055,46413,0
+ETX.US,D,20241219,000000,18,18.08,17.95,17.97,60390,0
+ETX.US,D,20241220,000000,18.0127,18.04,18.01,18.01,6046,0
+ETX.US,D,20241223,000000,17.95,17.9731,17.85,17.85,38627,0
+ETX.US,D,20241224,000000,17.79,17.895,17.51,17.64,70585,0
+ETX.US,D,20241226,000000,17.65,17.73,17.5942,17.6635,35714,0
+ETX.US,D,20241227,000000,17.7394,17.7394,17.6207,17.69,51476,0
+ETX.US,D,20241230,000000,17.692,17.75,17.63,17.66,56667,0
+ETX.US,D,20241231,000000,17.71,17.856,17.48,17.61,106042,0
+ETX.US,D,20250102,000000,17.6311,17.7,17.59,17.635,39110,0
+ETX.US,D,20250103,000000,17.5701,17.86,17.5701,17.77,65923,0
+ETX.US,D,20250106,000000,17.75,17.8,17.68,17.71,51282,0
+ETX.US,D,20250107,000000,17.7182,17.8106,17.71,17.74,25553,0
+ETX.US,D,20250108,000000,17.7975,17.85,17.76,17.81,16668,0
+ETX.US,D,20250110,000000,17.77,17.85,17.76,17.81,20666,0
+ETX.US,D,20250113,000000,17.8,17.83,17.78,17.79,17524,0
+ETX.US,D,20250114,000000,17.83,17.85,17.76,17.85,16689,0
+ETX.US,D,20250115,000000,17.85,17.8942,17.79,17.835,25849,0
+ETX.US,D,20250116,000000,17.8,17.85,17.8,17.84,13098,0
+ETX.US,D,20250117,000000,17.8582,17.94,17.8582,17.94,34794,0
+ETX.US,D,20250121,000000,17.94,18,17.94,17.97,12893,0
+ETX.US,D,20250122,000000,17.93,18.09,17.93,18.07,15789,0
+ETX.US,D,20250123,000000,18.05,18.14,18.01,18.1,23170,0
+ETX.US,D,20250124,000000,18.1636,18.19,18.1,18.17,16774,0
+ETX.US,D,20250127,000000,18.33,18.339,18.0401,18.13,19058,0
+ETX.US,D,20250128,000000,18.07,18.11,18.0601,18.07,9628,0
+ETX.US,D,20250129,000000,18.1,18.12,18.1,18.12,8385,0
+ETX.US,D,20250130,000000,18.16,18.18,18.1001,18.16,10292,0
+ETX.US,D,20250131,000000,18.2799,18.2799,18.18,18.18,34883,0
+ETX.US,D,20250203,000000,18.12,18.25,18.12,18.21,5419,0
+ETX.US,D,20250204,000000,18.2,18.23,18.12,18.165,12156,0
+ETX.US,D,20250205,000000,18.1623,18.29,18.1623,18.29,12096,0
+ETX.US,D,20250206,000000,18.26,18.28,18.19,18.19,14047,0
+ETX.US,D,20250207,000000,18.195,18.25,18.141,18.2,6256,0
+ETX.US,D,20250210,000000,18.35,18.35,18.18,18.22,5718,0
+ETX.US,D,20250211,000000,18.249,18.37,18.1673,18.33,21769,0
+ETX.US,D,20250212,000000,18.26,18.28,18.215,18.22,5251,0
+ETX.US,D,20250213,000000,18.37,18.38,18.22,18.36,15703,0
+ETX.US,D,20250214,000000,18.3,18.3,18.13,18.2,15941,0
+ETX.US,D,20250218,000000,18.22,18.24,18.1847,18.23,9476,0
+ETX.US,D,20250219,000000,18.2134,18.36,18.2134,18.31,20023,0
+ETX.US,D,20250220,000000,18.290851,18.33,18.24,18.27,4249,0
+ETX.US,D,20250221,000000,18.18,18.336,18.18,18.3121,6346,0
+ETX.US,D,20250224,000000,18.2911,18.35,18.26,18.29,23298,0
+ETX.US,D,20250225,000000,18.32,18.3889,18.3,18.3001,4893,0
+ETX.US,D,20250226,000000,18.3341,18.34,18.16,18.16,24323,0
+ETX.US,D,20250227,000000,18.2689,18.36,18.16,18.35,26140,0
+ETX.US,D,20250228,000000,18.29,18.4,18.16,18.36,30226,0
+ETX.US,D,20250303,000000,18.36,18.37,18.27,18.34,38277,0
+ETX.US,D,20250304,000000,18.2925,18.66,18.2925,18.35,16094,0
+ETX.US,D,20250305,000000,18.46,18.48,18.18,18.41,8430,0
+ETX.US,D,20250306,000000,18.2,18.6372,18.2,18.3,4768,0
+ETX.US,D,20250307,000000,18.495,18.75,18.25,18.315,9816,0
+ETX.US,D,20250310,000000,18.2214,18.66,18.2001,18.27,9119,0
+ETX.US,D,20250311,000000,18.3,18.4235,18.28,18.3001,6281,0
+ETX.US,D,20250312,000000,18.2328,18.4249,18.23,18.35,9668,0
+ETX.US,D,20250313,000000,18.44,18.576,18.37,18.37,2141,0
+ETX.US,D,20250314,000000,18.365,18.4664,18.2194,18.35,1733,0
+ETX.US,D,20250317,000000,18.3,18.459,18.27,18.35,7332,0
+ETX.US,D,20250318,000000,18.2001,18.44,18.2001,18.3,8040,0
+ETX.US,D,20250319,000000,18.33,18.46,18.1901,18.2001,20839,0
+ETX.US,D,20250320,000000,18.4535,18.4535,18.2173,18.22,8866,0
+ETX.US,D,20250321,000000,18.22,18.31,18.12,18.18,16956,0
+ETX.US,D,20250324,000000,18.1647,18.3465,18.14,18.2,8647,0
+ETX.US,D,20250325,000000,18.2,18.2531,18.2,18.2308,2570,0
+ETX.US,D,20250326,000000,18.25,18.28,18.14,18.2,8680,0
+ETX.US,D,20250327,000000,18.2,18.3434,18.16,18.17,3887,0
+ETX.US,D,20250328,000000,18.462,18.462,18.2,18.24,15247,0
+ETX.US,D,20250331,000000,18.258,18.33,18.1501,18.27,23746,0
+ETX.US,D,20250401,000000,18.1944,18.4282,18.18,18.22,4888,0
+ETX.US,D,20250402,000000,18.205,18.274,18.205,18.255,6733,0
+ETX.US,D,20250403,000000,18.31,18.38,18.1501,18.21,9768,0
+ETX.US,D,20250404,000000,18.1606,18.24,17.78,17.99,32171,0
+ETX.US,D,20250407,000000,17.835,17.98,17.7085,17.85,16332,0
+ETX.US,D,20250408,000000,18.2,18.2,17.74,17.85,38988,0
+ETX.US,D,20250409,000000,17.6305,18.0656,17.6305,18.02,26149,0
+ETX.US,D,20250410,000000,18.315689,18.4484,17.66,17.88,16709,0
+ETX.US,D,20250411,000000,17.735,17.8223,17.65,17.71,29067,0
+ETX.US,D,20250414,000000,17.725,18.37,17.725,17.85,36874,0
+ETX.US,D,20250415,000000,17.875,17.96,17.757,17.82,16755,0
+ETX.US,D,20250416,000000,17.73,17.7799,17.675,17.6771,46306,0
+ETX.US,D,20250417,000000,17.7,17.8255,17.68,17.8,17004,0
+ETX.US,D,20250421,000000,18.0273,18.0273,17.67,17.67,6653,0
+ETX.US,D,20250422,000000,17.88,17.88,17.722,17.74,6773,0
+ETX.US,D,20250423,000000,17.904173,17.99,17.8008,17.83,16378,0
+ETX.US,D,20250424,000000,17.955,18.08,17.9,18.02,9110,0
+ETX.US,D,20250425,000000,18.0461,18.1492,18,18,10229,0
+ETX.US,D,20250428,000000,18.03,18.25,18,18.25,14857,0
+ETX.US,D,20250429,000000,18.25,18.32,18.17,18.24,4143,0
+ETX.US,D,20250430,000000,18.17,18.35,18,18.03,18441,0
+ETX.US,D,20250501,000000,18.091,18.19,18.01,18.085,28486,0
+ETX.US,D,20250502,000000,18.0391,18.11,18.01,18.05,10168,0
+ETX.US,D,20250505,000000,18.2145,18.2145,18.01,18.08,16802,0
+ETX.US,D,20250506,000000,18.225,18.2357,18.05,18.07,11506,0
+ETX.US,D,20250507,000000,18.15,18.21,18.07,18.16,8363,0
+ETX.US,D,20250508,000000,18.1864,18.2558,18.05,18.05,12621,0
+ETX.US,D,20250509,000000,18.1644,18.29,18.11,18.16,2961,0
+ETX.US,D,20250512,000000,18.1883,18.2863,18.1238,18.2863,4867,0
+ETX.US,D,20250513,000000,18.2432,18.28,18.113282,18.15,21683,0
+ETX.US,D,20250514,000000,18.125,18.19,18.125,18.14,6609,0
+ETX.US,D,20250515,000000,18.08,18.34,18.03,18.17,22681,0
+ETX.US,D,20250516,000000,18.2503,18.2586,18.1856,18.23,6984,0
+ETX.US,D,20250519,000000,18.21,18.3076,18.2,18.23,9296,0
+ETX.US,D,20250520,000000,18.2,18.36,18.2,18.31,15996,0
+ETX.US,D,20250521,000000,18.325,18.325,18.21,18.31,18751,0
+ETX.US,D,20250522,000000,18.2686,18.27,18.23,18.27,5233,0
+ETX.US,D,20250523,000000,18.3,18.34,18.245,18.3185,3899,0
+ETX.US,D,20250527,000000,18.3,18.335,18.205,18.31,8025,0
+ETX.US,D,20250528,000000,18.31,18.39,18.2,18.2,14232,0
+ETX.US,D,20250529,000000,18.23,18.46,18.21,18.32,17144,0
+ETX.US,D,20250530,000000,18.2,18.45,18.12,18.32,22421,0
+ETX.US,D,20250602,000000,18.26,18.26,18.06,18.06,16781,0
+ETX.US,D,20250603,000000,18.13,18.17,18.1,18.15,17035,0
+ETX.US,D,20250604,000000,18.1399,18.19,18.06,18.09,21771,0
+ETX.US,D,20250605,000000,18.11,18.1588,18.06,18.12,23118,0
+ETX.US,D,20250606,000000,18.0916,18.194,18.09,18.11,41677,0
+ETX.US,D,20250609,000000,18.16,18.22,18.06,18.07,27726,0
+ETX.US,D,20250610,000000,18.118,18.23,18.07,18.19,35736,0
+ETX.US,D,20250611,000000,18.23,18.3,18.17,18.27,22587,0
+ETX.US,D,20250612,000000,18.2679,18.27,18.18,18.25,18561,0
+ETX.US,D,20250613,000000,18.25,18.2986,18.2,18.22,14516,0
+ETX.US,D,20250616,000000,18.25,18.25,18.05,18.11,45170,0
+ETX.US,D,20250617,000000,18.1,18.24,18.1,18.2,33943,0
+ETX.US,D,20250618,000000,18.16,18.19,18.1,18.12,31329,0
+ETX.US,D,20250620,000000,18.1195,18.1195,18,18.03,50168,0
+ETX.US,D,20250623,000000,18.02,18.13,18,18.01,21172,0
+ETX.US,D,20250624,000000,17.975,18.13,17.97,18.09,41632,0
+ETX.US,D,20250625,000000,18.13,18.13,18.02,18.02,20014,0
+ETX.US,D,20250626,000000,18.09,18.09,18,18.04,42677,0
+ETX.US,D,20250627,000000,18.02,18.07,18,18.04,29220,0
+ETX.US,D,20250630,000000,18.11,18.16,18.005,18.01,25176,0
+ETX.US,D,20250701,000000,18.0899,18.17,18.05,18.11,49968,0
+ETX.US,D,20250702,000000,18.13,18.26,18.11,18.218,35348,0
+ETX.US,D,20250703,000000,18.26,18.26,18.1401,18.17,26867,0
+ETX.US,D,20250707,000000,18.15,18.18,18.15,18.1505,10318,0
+ETX.US,D,20250708,000000,18.16,18.17,18.11,18.11,15078,0
+ETX.US,D,20250709,000000,18.18,18.2,18.11,18.16,32102,0
+ETX.US,D,20250710,000000,18.22,18.22,18.06,18.09,37733,0
+ETX.US,D,20250711,000000,18.115,18.22,18.05,18.06,21620,0
+ETX.US,D,20250714,000000,18.0701,18.1394,18.06,18.1,22340,0
+ETX.US,D,20250715,000000,18.0302,18.0526,18,18.02,18735,0
+ETX.US,D,20250716,000000,18.08,18.08,18.0193,18.02,11939,0
+ETX.US,D,20250717,000000,18.1295,18.19,18.02,18.03,48946,0
+ETX.US,D,20250718,000000,18.25,18.25,18.02,18.02,36940,0
+ETX.US,D,20250721,000000,18.085,18.1155,18.05,18.0701,15305,0
+ETX.US,D,20250722,000000,18.075,18.11,18.07,18.08,8436,0
+ETX.US,D,20250723,000000,18.0904,18.12,18.07,18.1,17907,0
+ETX.US,D,20250724,000000,18.15,18.15,18.07,18.1,25850,0
+ETX.US,D,20250725,000000,18.1129,18.14,18.09,18.1,14339,0
+ETX.US,D,20250728,000000,18.12,18.2,18.11,18.15,23771,0
+ETX.US,D,20250729,000000,18.18,18.18,18.12,18.16,18008,0
+ETX.US,D,20250730,000000,18.2386,18.2386,18.1018,18.19,12495,0
+ETX.US,D,20250731,000000,18.22,18.249095,18.15,18.195,20540,0
+ETX.US,D,20250801,000000,18.21,18.25,18.16,18.18,20295,0
+ETX.US,D,20250804,000000,18.23,18.25,18.18,18.18,19611,0
+ETX.US,D,20250805,000000,18.2,18.23,18.19,18.19,22205,0
+ETX.US,D,20250806,000000,18.24,18.26,18.2,18.23,24581,0
+ETX.US,D,20250807,000000,18.25,18.26,18.2,18.22,24968,0
+ETX.US,D,20250808,000000,18.2472,18.25,18.2,18.23,24243,0
+ETX.US,D,20250811,000000,18.26,18.285,18.23,18.24,20022,0
+ETX.US,D,20250812,000000,18.25,18.345,18.25,18.33,29409,0
+ETX.US,D,20250813,000000,18.45,18.45,18.38,18.41,21180,0
+ETX.US,D,20250814,000000,18.465,18.885,18.42,18.7,37912,0
+ETX.US,D,20250815,000000,18.5101,18.7,18.5101,18.66,45611,0
+ETX.US,D,20250818,000000,18.635,18.8399,18.59,18.76,45494,0
+ETX.US,D,20250819,000000,18.8699,18.8699,18.675,18.76,35485,0
+ETX.US,D,20250820,000000,18.81,19.2,18.75,18.81,38113,0
+ETX.US,D,20250821,000000,18.77,18.86,18.68,18.85,23323,0
+ETX.US,D,20250822,000000,18.87,18.9,18.62,18.67,25157,0
+ETX.US,D,20250825,000000,18.6877,18.76,18.6,18.69,30050,0
+ETX.US,D,20250826,000000,18.68,18.75,18.56,18.59,49997,0
+ETX.US,D,20250827,000000,18.6434,18.6915,18.53,18.56,22668,0
+ETX.US,D,20250828,000000,18.618,18.89,18.5722,18.89,22830,0
+ETX.US,D,20250829,000000,18.86,18.99,18.8285,18.98,22377,0
+ETX.US,D,20250902,000000,18.91,18.94,18.8,18.8,21249,0
+ETX.US,D,20250903,000000,18.82,18.9199,18.64,18.76,24948,0
+ETX.US,D,20250904,000000,18.76,18.8599,18.515,18.54,34609,0
+ETX.US,D,20250905,000000,18.63,18.92,18.61,18.92,29031,0
+ETX.US,D,20250908,000000,18.9601,19.37,18.9601,19.22,23718,0
+ETX.US,D,20250909,000000,19.3,19.545,19.1,19.18,43334,0
+ETX.US,D,20250910,000000,19.12,19.29,19.05,19.05,15906,0
+ETX.US,D,20250911,000000,19.05,19.145,18.78,19.03,15949,0
+ETX.US,D,20250912,000000,19.02,19.08,18.9,19.08,50306,0
+ETX.US,D,20250915,000000,18.965,19.15,18.8805,19.06,16557,0
+ETX.US,D,20250916,000000,19.06,19.2,19.0001,19.1,16114,0
+ETX.US,D,20250917,000000,19.2163,19.35,19.1775,19.35,22275,0
+ETX.US,D,20250918,000000,19.4045,19.475,19.2,19.39,16705,0
+ETX.US,D,20250919,000000,19.54,19.6,19.35,19.46,11595,0
+ETX.US,D,20250922,000000,19.47,19.545,19.4301,19.45,29524,0
+ETX.US,D,20250923,000000,19.52,19.71,19.36,19.43,37069,0
+ETX.US,D,20250924,000000,19.45,19.48,19.25,19.35,21997,0
+ETX.US,D,20250925,000000,19.4,19.4,19.18,19.33,31594,0
+ETX.US,D,20250926,000000,19.36,19.5,19.2512,19.39,29918,0
+ETX.US,D,20250929,000000,19.315,19.46,19.2652,19.27,24051,0
+ETX.US,D,20250930,000000,19.48,19.5,19.2,19.3,61541,0
+ETX.US,D,20251001,000000,19.4,19.585,19.21,19.34,89788,0
+ETX.US,D,20251002,000000,19.45,19.68,19.0179,19.07,36795,0
+ETX.US,D,20251003,000000,19.06,19.25,18.7908,19.16,47044,0
+ETX.US,D,20251006,000000,19.13,19.19,19.08,19.0957,9106,0
+ETX.US,D,20251007,000000,19.05,19.1,18.901,19.07,22007,0
+ETX.US,D,20251008,000000,19.08,19.605,19.05,19.3,38914,0
+ETX.US,D,20251009,000000,19.1125,19.3,18.844,19.12,10342,0
+ETX.US,D,20251010,000000,19.15,19.16,19.0991,19.1448,6207,0
+ETX.US,D,20251013,000000,19.15,19.55,19.01,19.25,50372,0
+ETX.US,D,20251014,000000,19.06,19.2,19.06,19.2,9890,0
+ETX.US,D,20251015,000000,19.38,19.38,19.04,19.2999,18364,0
+ETX.US,D,20251016,000000,18.9289,19.28,18.9289,19.14,8611,0
+ETX.US,D,20251017,000000,19.22,19.2432,19.0472,19.12,24215,0
+ETX.US,D,20251020,000000,20,20,19.03,19.1401,10405,0
+ETX.US,D,20251021,000000,19.2,19.35,19.1,19.1505,34592,0
+ETX.US,D,20251022,000000,19.17,19.3659,19.15,19.23,41868,0
+ETX.US,D,20251023,000000,19.25,19.25,19.14,19.2,17289,0
+ETX.US,D,20251024,000000,19.2,19.2,19.095,19.18,13996,0
+ETX.US,D,20251027,000000,19.18,19.2,19.05,19.18,5121,0
+ETX.US,D,20251028,000000,19.2,19.75,19.175,19.65,24301,0
+ETX.US,D,20251029,000000,19.6,19.66,19.12,19.19,57124,0
+ETX.US,D,20251030,000000,19.19,19.27,19.03,19.13,17927,0
+ETX.US,D,20251031,000000,19.2,19.43,19.13,19.2262,23662,0
+ETX.US,D,20251103,000000,19.46,19.48,19.17,19.21,12256,0
+ETX.US,D,20251104,000000,19.38,19.38,19.1527,19.31,6859,0
+ETX.US,D,20251105,000000,19.3,19.3,19,19.01,7016,0
+ETX.US,D,20251106,000000,18.9639,19.3499,18.9639,19.19,19003,0
+ETX.US,D,20251107,000000,19.24,19.3599,18.96,19.29,79612,0
+ETX.US,D,20251110,000000,19.25,19.42,19.0757,19.31,10217,0
+ETX.US,D,20251111,000000,19.29,19.4499,19.12,19.24,3946,0
+ETX.US,D,20251112,000000,19.35,19.37,19.1375,19.26,6314,0
+ETX.US,D,20251113,000000,19.37,19.45,19.27,19.4,7967,0
+ETX.US,D,20251114,000000,19.07,19.3,19.05,19.19,12910,0
+ETX.US,D,20251117,000000,19.2183,19.32,19.1,19.25,15635,0
+ETX.US,D,20251118,000000,19.3604,19.3604,19.2,19.225,7299,0
+ETX.US,D,20251119,000000,19.1,19.28,19.1,19.2033,10125,0
+ETX.US,D,20251120,000000,19.2,19.22,19.05,19.09,3333,0
+ETX.US,D,20251121,000000,19.2121,19.2121,19.05,19.08,9550,0
+ETX.US,D,20251124,000000,19.1502,19.41,19.1,19.2,68032,0
+ETX.US,D,20251125,000000,19.25,19.27,19.15,19.2,4062,0
+ETX.US,D,20251126,000000,19.3,19.39,19.03,19.39,49715,0
+ETX.US,D,20251128,000000,19.38,19.55,19.18,19.49,14604,0
+ETX.US,D,20251201,000000,19.2094,19.7,19.1801,19.235,123508,0
+ETX.US,D,20251202,000000,19.3103,19.55,19.05,19.33,27703,0
+ETX.US,D,20251203,000000,19.3,19.4,19.11,19.16,10809,0
+ETX.US,D,20251204,000000,19.2,19.24,19.1,19.17,9605,0
+ETX.US,D,20251205,000000,19.2,19.24,19.1,19.15,14905,0
+ETX.US,D,20251208,000000,19.135,19.2,19.05,19.07,9200,0
+ETX.US,D,20251209,000000,19.05,19.15,19.01,19.04,22922,0
+ETX.US,D,20251210,000000,19.15,19.38,19.0603,19.31,32728,0
+ETX.US,D,20251211,000000,19.31,19.38,19.2,19.32,12946,0
+ETX.US,D,20251212,000000,19.29,19.3,19.2,19.2,19637,0
+ETX.US,D,20251215,000000,19.14,19.315,19.07,19.09,34167,0
+ETX.US,D,20251216,000000,19.24,19.24,19.05,19.14,13619,0
+ETX.US,D,20251217,000000,19.265,19.3399,18.95,19.02,44916,0
+ETX.US,D,20251218,000000,19,19.045,18.62,18.63,78678,0
+ETX.US,D,20251219,000000,18.72,18.86,18.6,18.76,38996,0
+ETX.US,D,20251222,000000,18.85,19.2699,18.83,19.19,22121,0
+ETX.US,D,20251223,000000,19.24,19.36,18.62,18.84,54488,0
+ETX.US,D,20251224,000000,18.89,18.89,18.785,18.785,2795,0
+ETX.US,D,20251226,000000,18.77,18.865,18.63,18.63,27785,0
+ETX.US,D,20251229,000000,18.66,18.7748,18.55,18.64,30780,0
+ETX.US,D,20251230,000000,18.685,18.76,18.55,18.75,35024,0
+ETX.US,D,20251231,000000,18.83,18.95,18.7,18.7,31055,0
+ETX.US,D,20260102,000000,18.76,18.8499,18.7,18.78,8301,0
+ETX.US,D,20260105,000000,18.85,18.85,18.7,18.712,11902,0
+ETX.US,D,20260106,000000,18.7,18.75,18.57,18.6,34443,0
+ETX.US,D,20260107,000000,18.65,18.6954,18.42,18.53,50878,0
+ETX.US,D,20260108,000000,18.6564,18.6564,18.5,18.53,27395,0
+ETX.US,D,20260109,000000,18.6,18.71,18.55,18.65,8811,0
+ETX.US,D,20260112,000000,18.675,18.705,18.56,18.66,26335,0
+ETX.US,D,20260113,000000,18.65,18.76,18.62,18.73,12246,0
+ETX.US,D,20260114,000000,18.6501,18.8,18.65,18.79,14314,0
+ETX.US,D,20260115,000000,18.79,18.8,18.57,18.67,18050,0
+ETX.US,D,20260116,000000,18.65,18.725,18.65,18.725,8379,0
+ETX.US,D,20260120,000000,18.78,18.816,18.65,18.71,22529,0
+ETX.US,D,20260121,000000,18.785,18.785,18.72,18.72,2113,0
+ETX.US,D,20260122,000000,18.7512,18.77,18.71,18.72,9904,0
+ETX.US,D,20260123,000000,18.82,18.85,18.74,18.7883,5547,0
+ETX.US,D,20260126,000000,18.8,19.02,18.73,18.87,25526,0
+ETX.US,D,20260127,000000,18.83,18.9791,18.82,18.94,8702,0
+ETX.US,D,20260128,000000,18.96,19.1,18.96,19,4105,0
+ETX.US,D,20260129,000000,18.99,19,18.83,18.93,10357,0
+ETX.US,D,20260130,000000,18.98,19.08,18.8401,18.87,11249,0
+ETX.US,D,20260202,000000,18.9,18.9286,18.83,18.862,8132,0
+ETX.US,D,20260203,000000,18.84,18.88,18.7,18.787,12610,0
+ETX.US,D,20260204,000000,18.73,18.9165,18.73,18.76,12127,0
+ETX.US,D,20260205,000000,18.875,18.987,18.75,18.85,18324,0
+ETX.US,D,20260206,000000,18.825,18.87,18.8,18.87,13283,0
+ETX.US,D,20260209,000000,18.93,18.93,18.85,18.88,2868,0
+ETX.US,D,20260210,000000,18.87,18.87,18.76,18.8,5945,0
+ETX.US,D,20260211,000000,18.79,18.89,18.77,18.82,26703,0
+ETX.US,D,20260212,000000,18.79,18.83,18.79,18.815,7064,0
+ETX.US,D,20260213,000000,18.83,18.83,18.8,18.82,17741,0
+ETX.US,D,20260217,000000,18.78,18.8299,18.75,18.75,5637,0
+ETX.US,D,20260218,000000,18.79,18.8299,18.7801,18.79,9828,0
diff --git a/daily/us/nyse stocks/1/evh.us.txt b/daily/us/nyse stocks/1/evh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..650958c86bb5b0948262700c90ead42ebe576b6e
--- /dev/null
+++ b/daily/us/nyse stocks/1/evh.us.txt	
@@ -0,0 +1,2693 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVH.US,D,20150605,000000,18,19.93,17.54,18.86,10807600,0
+EVH.US,D,20150608,000000,19.15,19.43,18.81,19.07,1007800,0
+EVH.US,D,20150609,000000,19.22,19.25,18.6,18.77,837493,0
+EVH.US,D,20150610,000000,18.9,19.2,18.71,19.05,716872,0
+EVH.US,D,20150611,000000,19.1,19.16,18.38,18.48,308260,0
+EVH.US,D,20150612,000000,18.26,18.49,17.56,17.92,390000,0
+EVH.US,D,20150615,000000,17.74,18.62,17.74,18.58,117800,0
+EVH.US,D,20150616,000000,18.7,18.85,18.05,18.53,115300,0
+EVH.US,D,20150617,000000,18.5,18.84,18.22,18.72,118700,0
+EVH.US,D,20150618,000000,18.55,18.98,18.05,18.14,178300,0
+EVH.US,D,20150619,000000,18.19,18.55,18,18.48,163100,0
+EVH.US,D,20150622,000000,18.41,18.6,18.12,18.31,294600,0
+EVH.US,D,20150623,000000,18.4,18.75,18.24,18.39,192276,0
+EVH.US,D,20150624,000000,18.54,18.65,18.11,18.23,145300,0
+EVH.US,D,20150625,000000,18.34,18.71,18.24,18.7,61500,0
+EVH.US,D,20150626,000000,18.69,19.64,18.53,18.97,186400,0
+EVH.US,D,20150629,000000,18.79,19.21,18.2,18.85,370300,0
+EVH.US,D,20150630,000000,19.05,19.85,18.99,19.5,676811,0
+EVH.US,D,20150701,000000,19.7,19.88,19.01,19.61,265600,0
+EVH.US,D,20150702,000000,19.7,20.48,19.37,20.41,313800,0
+EVH.US,D,20150706,000000,19.9,20.23,19.67,19.94,230600,0
+EVH.US,D,20150707,000000,20.01,20.01,18.77,19.24,379600,0
+EVH.US,D,20150708,000000,19.2,19.5,18.92,19.08,264300,0
+EVH.US,D,20150709,000000,19.1,19.82,19.06,19.74,83100,0
+EVH.US,D,20150710,000000,19.98,20.25,19.41,19.65,189100,0
+EVH.US,D,20150713,000000,19.9,20.13,19.57,19.76,64500,0
+EVH.US,D,20150714,000000,19.63,20.23,19.56,20.18,71115,0
+EVH.US,D,20150715,000000,20.27,20.4,19.94,20.16,99093,0
+EVH.US,D,20150716,000000,20.41,20.79,20.16,20.79,74100,0
+EVH.US,D,20150717,000000,20.94,21.6,20.58,21.43,545500,0
+EVH.US,D,20150720,000000,21.6,21.6,20.72,21.02,121000,0
+EVH.US,D,20150721,000000,21.04,21.44,20.48,20.76,165000,0
+EVH.US,D,20150722,000000,20.91,20.91,19.93,20.62,119300,0
+EVH.US,D,20150723,000000,20.3,20.77,19.93,20,85400,0
+EVH.US,D,20150724,000000,19.85,20.16,19.77,19.95,101200,0
+EVH.US,D,20150727,000000,19.93,20.37,19.8,20.36,64500,0
+EVH.US,D,20150728,000000,20.45,21.12,19.95,21.03,69800,0
+EVH.US,D,20150729,000000,21.09,21.6,20.71,21.49,91600,0
+EVH.US,D,20150730,000000,21.51,22,20.98,21.48,174600,0
+EVH.US,D,20150731,000000,21.54,21.9,21,21.33,88300,0
+EVH.US,D,20150803,000000,21.36,21.65,20.58,21.52,232457,0
+EVH.US,D,20150804,000000,21.78,22.38,21.71,22.19,205000,0
+EVH.US,D,20150805,000000,22.17,23.15,21.81,22.52,146700,0
+EVH.US,D,20150806,000000,22.56,22.98,22.27,22.5,164052,0
+EVH.US,D,20150807,000000,22.4,22.9,21.61,22.03,344200,0
+EVH.US,D,20150810,000000,22.09,22.09,20.43,20.59,171600,0
+EVH.US,D,20150811,000000,20.3,20.51,19.38,19.6,171352,0
+EVH.US,D,20150812,000000,19.72,19.99,19.06,19.95,106200,0
+EVH.US,D,20150813,000000,20.03,20.03,19.03,19.37,768100,0
+EVH.US,D,20150814,000000,19.51,19.51,19.05,19.14,92400,0
+EVH.US,D,20150817,000000,19.09,20.11,19.09,20.09,76800,0
+EVH.US,D,20150818,000000,20.53,20.98,20.17,20.36,138100,0
+EVH.US,D,20150819,000000,20.33,20.33,19.67,19.94,138000,0
+EVH.US,D,20150820,000000,19.94,20.01,19.3,19.52,135600,0
+EVH.US,D,20150821,000000,19.6,19.74,18.93,18.99,88700,0
+EVH.US,D,20150824,000000,18.05,19.24,18,18.37,153834,0
+EVH.US,D,20150825,000000,18.75,19.12,16.44,16.44,642600,0
+EVH.US,D,20150826,000000,16.76,16.76,15.35,16.08,713300,0
+EVH.US,D,20150827,000000,16.28,16.61,15.82,16.35,227600,0
+EVH.US,D,20150828,000000,16.46,17.25,16.4,17.17,165400,0
+EVH.US,D,20150831,000000,17.09,17.56,16.82,17,152700,0
+EVH.US,D,20150901,000000,16.91,17.06,16.53,17.02,188700,0
+EVH.US,D,20150902,000000,17.09,18.14,17.05,18.11,169900,0
+EVH.US,D,20150903,000000,18.25,18.6,17.53,18.48,186200,0
+EVH.US,D,20150904,000000,18.46,18.57,17.94,18.21,135700,0
+EVH.US,D,20150908,000000,18.6,19.17,18.04,18.96,216800,0
+EVH.US,D,20150909,000000,19.32,19.32,18.78,19.07,148000,0
+EVH.US,D,20150910,000000,18.92,19.8,18.92,19.7,191127,0
+EVH.US,D,20150911,000000,19.67,20.99,19.48,20.73,258200,0
+EVH.US,D,20150914,000000,20.79,21.72,19.84,20.01,377500,0
+EVH.US,D,20150915,000000,20.18,21.1,19.9,20.44,231500,0
+EVH.US,D,20150916,000000,20.4,20.75,19.97,20.59,206200,0
+EVH.US,D,20150917,000000,20.33,21.36,20.3,20.65,194500,0
+EVH.US,D,20150918,000000,20.34,20.88,19.34,19.34,879300,0
+EVH.US,D,20150921,000000,19.49,19.99,19.27,19.4,180000,0
+EVH.US,D,20150922,000000,19.25,19.54,18.97,19.16,147500,0
+EVH.US,D,20150923,000000,19.15,19.45,18.63,18.65,183100,0
+EVH.US,D,20150924,000000,18.53,19.1,17.6,17.83,227681,0
+EVH.US,D,20150925,000000,18.03,18.03,16.79,17,235200,0
+EVH.US,D,20150928,000000,16.83,17.16,15.69,15.93,175502,0
+EVH.US,D,20150929,000000,16.02,16.43,15.5,15.55,156400,0
+EVH.US,D,20150930,000000,15.79,16.49,15.38,15.96,2118300,0
+EVH.US,D,20151001,000000,15.97,15.97,14.88,15.72,326200,0
+EVH.US,D,20151002,000000,15.52,16.21,15.01,16.14,183300,0
+EVH.US,D,20151005,000000,16.26,16.47,15.65,16.06,126060,0
+EVH.US,D,20151006,000000,15.93,15.93,15.2,15.4,113900,0
+EVH.US,D,20151007,000000,15.51,15.62,15.15,15.5,136700,0
+EVH.US,D,20151008,000000,15.4,15.68,15.22,15.58,170300,0
+EVH.US,D,20151009,000000,15.54,15.77,14.77,15.28,188400,0
+EVH.US,D,20151012,000000,15.34,15.45,14.92,15.37,106710,0
+EVH.US,D,20151013,000000,15.28,15.69,15.1,15.18,120600,0
+EVH.US,D,20151014,000000,15.21,15.36,15.03,15.1,105000,0
+EVH.US,D,20151015,000000,15.04,15.92,15,15.78,125900,0
+EVH.US,D,20151016,000000,15.81,16.62,15.56,16.44,142300,0
+EVH.US,D,20151019,000000,16.33,16.57,15.72,16,91300,0
+EVH.US,D,20151020,000000,15.93,16.08,15.33,15.5,55942,0
+EVH.US,D,20151021,000000,15.62,15.98,15.06,15.66,115800,0
+EVH.US,D,20151022,000000,15.68,15.68,13.37,13.44,325000,0
+EVH.US,D,20151023,000000,13.51,13.88,13.21,13.65,122100,0
+EVH.US,D,20151026,000000,13.59,13.72,13.26,13.35,121500,0
+EVH.US,D,20151027,000000,13.25,13.51,12.98,13.46,326000,0
+EVH.US,D,20151028,000000,13.45,14,13.34,13.95,95200,0
+EVH.US,D,20151029,000000,13.86,13.86,12.22,12.69,297900,0
+EVH.US,D,20151030,000000,12.68,13.12,12.49,12.85,207900,0
+EVH.US,D,20151102,000000,12.92,13.31,12.76,13.25,94382,0
+EVH.US,D,20151103,000000,13.23,13.5,13.03,13.31,127000,0
+EVH.US,D,20151104,000000,13.31,13.68,13.08,13.47,146673,0
+EVH.US,D,20151105,000000,13.44,13.68,13.22,13.36,146300,0
+EVH.US,D,20151106,000000,13.2,15.11,11.88,15.06,282600,0
+EVH.US,D,20151109,000000,15.06,15.25,14.67,14.96,156055,0
+EVH.US,D,20151110,000000,14.94,15.48,14.79,15.44,110800,0
+EVH.US,D,20151111,000000,15.44,15.82,15.27,15.41,122000,0
+EVH.US,D,20151112,000000,15.29,15.85,15.08,15.8,103600,0
+EVH.US,D,20151113,000000,15.72,15.72,14.88,15.13,89600,0
+EVH.US,D,20151116,000000,15.16,15.74,15,15.69,132900,0
+EVH.US,D,20151117,000000,15.71,16,15.6,15.97,111900,0
+EVH.US,D,20151118,000000,16.07,17,15.65,17,150000,0
+EVH.US,D,20151119,000000,16.83,17,16.27,16.37,50400,0
+EVH.US,D,20151120,000000,16.46,16.64,16.12,16.21,67500,0
+EVH.US,D,20151123,000000,16.19,16.19,15.57,15.75,145300,0
+EVH.US,D,20151124,000000,15.81,16.62,15.35,16.42,136500,0
+EVH.US,D,20151125,000000,16.48,16.86,16.32,16.45,49900,0
+EVH.US,D,20151127,000000,16.52,16.75,16.37,16.5,21500,0
+EVH.US,D,20151130,000000,16.58,16.67,16.13,16.28,203900,0
+EVH.US,D,20151201,000000,16.39,16.8,16.2,16.79,88397,0
+EVH.US,D,20151202,000000,16.77,17.37,16.44,16.97,105077,0
+EVH.US,D,20151203,000000,17,17.2,16.56,16.6,32152,0
+EVH.US,D,20151204,000000,16.55,16.6,16.06,16.11,96100,0
+EVH.US,D,20151207,000000,15.89,15.89,15.02,15.63,153300,0
+EVH.US,D,20151208,000000,15.35,16.17,15.25,15.61,151794,0
+EVH.US,D,20151209,000000,15.59,15.59,14.4,14.48,84200,0
+EVH.US,D,20151210,000000,14.5,14.93,13.76,14.31,236800,0
+EVH.US,D,20151211,000000,14.09,14.25,13.56,13.69,151600,0
+EVH.US,D,20151214,000000,13.74,13.77,12.63,13.1,157196,0
+EVH.US,D,20151215,000000,13.31,13.32,12.52,12.92,208100,0
+EVH.US,D,20151216,000000,13.02,13.43,12.69,13.39,125500,0
+EVH.US,D,20151217,000000,13.38,13.53,12.03,12.07,275300,0
+EVH.US,D,20151218,000000,12.01,12.98,11.86,12.83,449600,0
+EVH.US,D,20151221,000000,12.96,13.18,12.67,12.94,84200,0
+EVH.US,D,20151222,000000,12.96,12.98,12.58,12.89,41082,0
+EVH.US,D,20151223,000000,13.12,13.33,12.67,13.07,98000,0
+EVH.US,D,20151224,000000,13.06,13.41,12.94,13.35,33039,0
+EVH.US,D,20151228,000000,13.38,13.38,12.2,12.55,209955,0
+EVH.US,D,20151229,000000,12.64,13.16,12.37,13.12,149474,0
+EVH.US,D,20151230,000000,13.12,13.32,12.5,12.54,163792,0
+EVH.US,D,20151231,000000,12.53,12.635,12.05,12.11,153407,0
+EVH.US,D,20160104,000000,12.08,12.14,11.27,11.82,186315,0
+EVH.US,D,20160105,000000,12.01,12.09,11.53,12.03,178565,0
+EVH.US,D,20160106,000000,12.25,12.8,12.02,12.32,239930,0
+EVH.US,D,20160107,000000,12.16,12.6,12.07,12.29,194506,0
+EVH.US,D,20160108,000000,12.34,12.46,11.57,11.61,104010,0
+EVH.US,D,20160111,000000,11.62,11.74,11.02,11.32,167160,0
+EVH.US,D,20160112,000000,11.4,11.825,10.76,11.2,252848,0
+EVH.US,D,20160113,000000,11.17,11.43,10.48,10.89,157551,0
+EVH.US,D,20160114,000000,10.94,11.3,10.62,10.91,129746,0
+EVH.US,D,20160115,000000,10.57,10.83,10.08,10.5,225124,0
+EVH.US,D,20160119,000000,10.66,11.3,10.28,10.96,412300,0
+EVH.US,D,20160120,000000,10.99,11.69,10.71,11.44,346925,0
+EVH.US,D,20160121,000000,11.44,11.44,10.55,10.88,265532,0
+EVH.US,D,20160122,000000,11.25,11.76,11.01,11.56,224952,0
+EVH.US,D,20160125,000000,11.47,11.673,10.68,10.75,160351,0
+EVH.US,D,20160126,000000,10.79,10.81,10.21,10.72,228880,0
+EVH.US,D,20160127,000000,10.76,10.76,10.1,10.19,129579,0
+EVH.US,D,20160128,000000,10.32,10.43,9.53,9.6,203286,0
+EVH.US,D,20160129,000000,9.55,9.93,9.48,9.87,207945,0
+EVH.US,D,20160201,000000,9.83,10,9.6,9.84,79124,0
+EVH.US,D,20160202,000000,10.63,11.05,10.22,10.47,128345,0
+EVH.US,D,20160203,000000,10.62,10.62,10.05,10.24,106408,0
+EVH.US,D,20160204,000000,10.27,10.84,10.24,10.78,69494,0
+EVH.US,D,20160205,000000,10.63,10.968,9.9,10.27,178269,0
+EVH.US,D,20160208,000000,10.1,10.35,9.67,9.73,148649,0
+EVH.US,D,20160209,000000,9.59,9.83,8.78,9.14,171305,0
+EVH.US,D,20160210,000000,9.31,9.58,8.99,9,113969,0
+EVH.US,D,20160211,000000,8.87,9.14,8.51,8.98,87572,0
+EVH.US,D,20160212,000000,9.15,9.34,9.06,9.22,70395,0
+EVH.US,D,20160216,000000,9.3,9.49,9.05,9.09,91721,0
+EVH.US,D,20160217,000000,9.19,9.36,8.9,9.14,343975,0
+EVH.US,D,20160218,000000,9.23,9.35,9.03,9.2,111292,0
+EVH.US,D,20160219,000000,9.19,9.22,9,9.04,46072,0
+EVH.US,D,20160222,000000,9.1,9.455,8.88,8.92,182748,0
+EVH.US,D,20160223,000000,8.94,9.3,8.46,8.48,94561,0
+EVH.US,D,20160224,000000,8.37,8.82,8.14,8.62,192048,0
+EVH.US,D,20160225,000000,8.73,8.95,8.36,8.71,161842,0
+EVH.US,D,20160226,000000,9,10.34,9,9.88,596760,0
+EVH.US,D,20160229,000000,9.93,10.63,9.75,10.05,248779,0
+EVH.US,D,20160301,000000,10.2,10.49,9.96,10.27,253281,0
+EVH.US,D,20160302,000000,10.24,10.98,10.025,10.82,296520,0
+EVH.US,D,20160303,000000,10.85,11,10.37,10.81,175598,0
+EVH.US,D,20160304,000000,10.81,11.09,10.48,10.72,188235,0
+EVH.US,D,20160307,000000,10.63,10.868,10.45,10.54,277423,0
+EVH.US,D,20160308,000000,10.52,10.64,10.155,10.26,143037,0
+EVH.US,D,20160309,000000,10.26,10.64,10.23,10.52,96791,0
+EVH.US,D,20160310,000000,10.59,10.69,10.09,10.27,80992,0
+EVH.US,D,20160311,000000,10.34,10.4,10.1,10.18,114818,0
+EVH.US,D,20160314,000000,10.18,10.5,10.08,10.22,120014,0
+EVH.US,D,20160315,000000,10.03,10.17,9.51,9.76,136111,0
+EVH.US,D,20160316,000000,9.75,9.995,9.71,9.93,68836,0
+EVH.US,D,20160317,000000,9.88,10.43,9.75,10.38,117533,0
+EVH.US,D,20160318,000000,10.5,11.66,10.5,11.25,327360,0
+EVH.US,D,20160321,000000,11.47,11.47,11.04,11.16,121607,0
+EVH.US,D,20160322,000000,11.06,11.1,10.9,10.97,88337,0
+EVH.US,D,20160323,000000,10.83,11.08,10.1,10.11,174327,0
+EVH.US,D,20160324,000000,10.13,10.53,9.83,10.39,201137,0
+EVH.US,D,20160328,000000,10.51,10.59,9.86,9.99,108046,0
+EVH.US,D,20160329,000000,10.18,10.81,10.13,10.78,237044,0
+EVH.US,D,20160330,000000,10.88,10.96,10.4,10.56,176725,0
+EVH.US,D,20160331,000000,10.64,10.858,10.46,10.56,94957,0
+EVH.US,D,20160401,000000,10.41,10.57,10.23,10.25,151657,0
+EVH.US,D,20160404,000000,10.45,10.61,10.24,10.33,193077,0
+EVH.US,D,20160405,000000,10.28,10.28,9.78,9.92,192359,0
+EVH.US,D,20160406,000000,9.9,10.85,9.9,10.83,338489,0
+EVH.US,D,20160407,000000,10.82,10.98,10.46,10.82,202212,0
+EVH.US,D,20160408,000000,10.91,10.97,10.41,10.53,116331,0
+EVH.US,D,20160411,000000,10.57,10.74,10.24,10.36,105722,0
+EVH.US,D,20160412,000000,10.36,11.38,10.36,11.25,252622,0
+EVH.US,D,20160413,000000,11.3,11.58,11.02,11.1,181311,0
+EVH.US,D,20160414,000000,11.07,11.5,10.86,11.36,122681,0
+EVH.US,D,20160415,000000,11.3,11.65,11.11,11.12,104193,0
+EVH.US,D,20160418,000000,11.14,11.33,10.92,11.07,86414,0
+EVH.US,D,20160419,000000,11.26,11.39,10.88,11.3,131362,0
+EVH.US,D,20160420,000000,11.32,11.51,11.2,11.48,61348,0
+EVH.US,D,20160421,000000,11.58,11.95,11.51,11.56,86479,0
+EVH.US,D,20160422,000000,11.55,11.95,11.55,11.87,157118,0
+EVH.US,D,20160425,000000,11.83,11.99,11.37,11.39,74124,0
+EVH.US,D,20160426,000000,11.47,12.39,11.24,12.21,335732,0
+EVH.US,D,20160427,000000,12.21,12.45,11.97,12.4,134915,0
+EVH.US,D,20160428,000000,12.45,12.72,12.27,12.64,145776,0
+EVH.US,D,20160429,000000,12.64,12.64,11.78,12.01,119038,0
+EVH.US,D,20160502,000000,12.02,12.25,11.65,12.22,109909,0
+EVH.US,D,20160503,000000,12.14,12.14,11.31,11.69,101922,0
+EVH.US,D,20160504,000000,11.62,11.724,11.17,11.27,75104,0
+EVH.US,D,20160505,000000,11.36,11.41,10.95,11.32,118681,0
+EVH.US,D,20160506,000000,11.37,11.65,11.18,11.64,104600,0
+EVH.US,D,20160509,000000,11.45,11.88,11.45,11.75,99870,0
+EVH.US,D,20160510,000000,11.74,11.874,11.54,11.64,47976,0
+EVH.US,D,20160511,000000,11.69,11.72,11.1301,11.17,49124,0
+EVH.US,D,20160512,000000,11.21,11.2191,10.4,10.72,90318,0
+EVH.US,D,20160513,000000,11.31,13.46,11.11,12.79,466328,0
+EVH.US,D,20160516,000000,12.79,13.47,12.79,13.43,259265,0
+EVH.US,D,20160517,000000,13.33,13.48,12.75,12.88,136191,0
+EVH.US,D,20160518,000000,12.84,13.26,12.71,13.04,114464,0
+EVH.US,D,20160519,000000,12.86,13.29,12.86,13.04,125544,0
+EVH.US,D,20160520,000000,13.06,13.59,12.5,13.59,211897,0
+EVH.US,D,20160523,000000,13.54,14.68,13.37,14.4,198572,0
+EVH.US,D,20160524,000000,14.42,15.44,14.28,15.28,189497,0
+EVH.US,D,20160525,000000,15.33,15.99,14.905,15.69,255544,0
+EVH.US,D,20160526,000000,15.8,15.8,14.625,14.92,125161,0
+EVH.US,D,20160527,000000,14.93,15.1,14.535,15.06,115889,0
+EVH.US,D,20160531,000000,15.34,15.79,15.09,15.32,337093,0
+EVH.US,D,20160601,000000,15,15.76,14.6601,15.75,210160,0
+EVH.US,D,20160602,000000,15.75,16,15.48,15.85,186723,0
+EVH.US,D,20160603,000000,15.9,15.9,15.1,15.41,101508,0
+EVH.US,D,20160606,000000,15.5,16.41,15.34,16.07,223263,0
+EVH.US,D,20160607,000000,15.86,16.12,15.6,15.88,154263,0
+EVH.US,D,20160608,000000,15.73,16.49,15.73,16.46,115362,0
+EVH.US,D,20160609,000000,16.25,16.51,16.05,16.38,97738,0
+EVH.US,D,20160610,000000,16.12,16.2,15.7101,16.01,156448,0
+EVH.US,D,20160613,000000,15.96,16.31,15.81,15.94,152337,0
+EVH.US,D,20160614,000000,15.89,16.34,15.88,16.2,135423,0
+EVH.US,D,20160615,000000,16.38,16.91,16.19,16.43,131549,0
+EVH.US,D,20160616,000000,16.26,16.5,15.89,16.39,140969,0
+EVH.US,D,20160617,000000,16.39,16.65,16.11,16.27,155121,0
+EVH.US,D,20160620,000000,16.61,16.62,16.4,16.5,111338,0
+EVH.US,D,20160621,000000,16.47,16.6465,16.18,16.5,82320,0
+EVH.US,D,20160622,000000,16.45,17.36,16.3,17.35,270004,0
+EVH.US,D,20160623,000000,17.48,18.39,17.48,18.32,436453,0
+EVH.US,D,20160624,000000,17.58,18.435,17.001,18.31,786268,0
+EVH.US,D,20160627,000000,17.9,18.35,17.47,18.21,348215,0
+EVH.US,D,20160628,000000,18.45,18.4799,17.85,18.19,424717,0
+EVH.US,D,20160629,000000,18.33,18.9,17.99,18.67,128156,0
+EVH.US,D,20160630,000000,18.78,19.22,18.51,19.2,155775,0
+EVH.US,D,20160701,000000,19.1,19.28,18.17,18.61,244647,0
+EVH.US,D,20160705,000000,18.5,18.74,18.22,18.61,207472,0
+EVH.US,D,20160706,000000,18.49,18.6,17.9401,18.21,153656,0
+EVH.US,D,20160707,000000,18.19,18.72,18.11,18.5,174802,0
+EVH.US,D,20160708,000000,18.5,18.9,18.48,18.78,206022,0
+EVH.US,D,20160711,000000,18.93,18.99,18.26,18.4,270745,0
+EVH.US,D,20160712,000000,18.62,18.8,18.46,18.68,137688,0
+EVH.US,D,20160713,000000,19.21,22.84,19.1,22.35,1556027,0
+EVH.US,D,20160714,000000,22.04,23.64,21.91,23.46,627315,0
+EVH.US,D,20160715,000000,23.53,23.608,22.955,23.28,353620,0
+EVH.US,D,20160718,000000,23.28,23.41,22.9,23.37,146111,0
+EVH.US,D,20160719,000000,23.42,23.57,22.96,23.15,161318,0
+EVH.US,D,20160720,000000,23.7,23.947,23.37,23.45,271685,0
+EVH.US,D,20160721,000000,23.71,23.72,22.97,23,228675,0
+EVH.US,D,20160722,000000,23.46,24.08,23,23.99,229909,0
+EVH.US,D,20160725,000000,24.02,24.42,23.6707,24,163417,0
+EVH.US,D,20160726,000000,24.09,24.88,24,24.52,280168,0
+EVH.US,D,20160727,000000,24.81,25,24.54,24.9,176508,0
+EVH.US,D,20160728,000000,24.84,24.955,23.18,23.36,236700,0
+EVH.US,D,20160729,000000,23.45,23.55,22.99,23.54,223973,0
+EVH.US,D,20160801,000000,23.54,23.96,23.12,23.69,244138,0
+EVH.US,D,20160802,000000,23.66,23.87,23.52,23.53,423324,0
+EVH.US,D,20160803,000000,23.53,24.91,23.53,24.18,189808,0
+EVH.US,D,20160804,000000,24.26,24.29,23.45,23.91,312934,0
+EVH.US,D,20160805,000000,25,25.9,24.21,25.1,646643,0
+EVH.US,D,20160808,000000,25.08,25.76,24.5,25.65,303004,0
+EVH.US,D,20160809,000000,25.65,26.7368,25.65,26.49,408759,0
+EVH.US,D,20160810,000000,26.46,26.714,25.92,26.47,340835,0
+EVH.US,D,20160811,000000,26.68,26.8392,26.38,26.69,178392,0
+EVH.US,D,20160812,000000,26.72,26.8,25.71,25.87,398693,0
+EVH.US,D,20160815,000000,26,26.08,25.51,25.56,240390,0
+EVH.US,D,20160816,000000,25.33,25.55,24.51,24.74,407533,0
+EVH.US,D,20160817,000000,24.54,24.68,24.09,24.29,236830,0
+EVH.US,D,20160818,000000,24.33,24.36,23.3008,24.18,414569,0
+EVH.US,D,20160819,000000,24.2,24.55,23.81,24.53,200805,0
+EVH.US,D,20160822,000000,24.34,24.525,24.08,24.21,89525,0
+EVH.US,D,20160823,000000,24.31,24.85,24.21,24.64,224861,0
+EVH.US,D,20160824,000000,24.5,24.69,23.9,23.97,179948,0
+EVH.US,D,20160825,000000,23.97,24.55,23.73,24.3,178641,0
+EVH.US,D,20160826,000000,24.27,25,24.03,24.91,252504,0
+EVH.US,D,20160829,000000,25.12,25.32,25,25.08,103847,0
+EVH.US,D,20160830,000000,25.05,25.14,24.615,24.81,75520,0
+EVH.US,D,20160831,000000,24.87,25.01,24.51,24.87,156394,0
+EVH.US,D,20160901,000000,24.82,25.23,24.74,25.03,93201,0
+EVH.US,D,20160902,000000,25.07,25.25,24.83,24.94,154040,0
+EVH.US,D,20160906,000000,25,25.04,24.3071,24.66,159901,0
+EVH.US,D,20160907,000000,23.36,23.99,22.79,23.95,510966,0
+EVH.US,D,20160908,000000,23.41,23.41,21.81,23.15,1276886,0
+EVH.US,D,20160909,000000,22.6,22.88,22.2,22.41,3794824,0
+EVH.US,D,20160912,000000,22.1,22.85,21.9011,22.78,541070,0
+EVH.US,D,20160913,000000,22.54,22.83,22,22.25,487135,0
+EVH.US,D,20160914,000000,22.3,22.9,22.245,22.82,316684,0
+EVH.US,D,20160915,000000,22.67,22.91,22.5,22.85,224685,0
+EVH.US,D,20160916,000000,22.69,23.325,22.5,22.91,477621,0
+EVH.US,D,20160919,000000,22.94,23.28,22.65,22.71,245443,0
+EVH.US,D,20160920,000000,22.85,22.92,21.95,22.47,279292,0
+EVH.US,D,20160921,000000,22.62,22.93,22.24,22.92,257247,0
+EVH.US,D,20160922,000000,22.81,23.11,22.28,22.8,510426,0
+EVH.US,D,20160923,000000,22.75,22.98,22.27,22.76,578617,0
+EVH.US,D,20160926,000000,22.45,22.79,22.31,22.64,306197,0
+EVH.US,D,20160927,000000,22.47,22.625,22.28,22.53,200197,0
+EVH.US,D,20160928,000000,22.44,23.725,22.44,23.58,504883,0
+EVH.US,D,20160929,000000,23.5,24.21,23.4,23.45,377004,0
+EVH.US,D,20160930,000000,23.63,24.63,23.62,24.62,457121,0
+EVH.US,D,20161003,000000,24.36,24.68,23.54,24,362240,0
+EVH.US,D,20161004,000000,24.12,24.42,23.85,24.26,209816,0
+EVH.US,D,20161005,000000,24.64,25.5,24.6,25.15,631813,0
+EVH.US,D,20161006,000000,25.14,25.15,24.18,24.84,337148,0
+EVH.US,D,20161007,000000,24.86,25.34,24.67,25.33,346699,0
+EVH.US,D,20161010,000000,25.51,25.66,25.1,25.4,207801,0
+EVH.US,D,20161011,000000,25.42,25.59,24.98,25.36,322033,0
+EVH.US,D,20161012,000000,25.3,25.62,25.13,25.5,284519,0
+EVH.US,D,20161013,000000,25.29,25.6,24.91,25.31,405232,0
+EVH.US,D,20161014,000000,25.45,25.55,23.65,24.01,803082,0
+EVH.US,D,20161017,000000,23.86,24.2,22.68,22.75,464645,0
+EVH.US,D,20161018,000000,23.02,23.55,22.95,23.01,290983,0
+EVH.US,D,20161019,000000,23.26,23.77,22.84,23.57,255744,0
+EVH.US,D,20161020,000000,23.55,23.9,23.37,23.78,237528,0
+EVH.US,D,20161021,000000,23.52,23.78,23.2,23.23,136658,0
+EVH.US,D,20161024,000000,23.45,23.75,23.15,23.5,121760,0
+EVH.US,D,20161025,000000,23.5,24,23.35,23.6,210346,0
+EVH.US,D,20161026,000000,23.3,23.45,21.862,22,376475,0
+EVH.US,D,20161027,000000,22,22.1,20.4,20.85,543197,0
+EVH.US,D,20161028,000000,21.1,21.375,20.65,21.15,378647,0
+EVH.US,D,20161031,000000,21.1,21.15,20.3,21.05,756884,0
+EVH.US,D,20161101,000000,20.9,21,19.4,19.8,576970,0
+EVH.US,D,20161102,000000,19.85,20.1,18.85,19.95,519040,0
+EVH.US,D,20161103,000000,19.95,20.35,19.15,19.25,344084,0
+EVH.US,D,20161104,000000,19.25,19.25,18.25,18.4,537452,0
+EVH.US,D,20161107,000000,18.9,19.95,18.85,18.9,527074,0
+EVH.US,D,20161108,000000,18.85,19.05,18.5,19.05,306823,0
+EVH.US,D,20161109,000000,18.9,18.95,18,18.35,738065,0
+EVH.US,D,20161110,000000,21.3,21.75,18.45,18.45,1057331,0
+EVH.US,D,20161111,000000,18.55,18.6,16.7,17.1,1860076,0
+EVH.US,D,20161114,000000,17.1,17.6,16.55,17.2,920767,0
+EVH.US,D,20161115,000000,17.4,17.4,16.3,16.65,1871015,0
+EVH.US,D,20161116,000000,16.65,17.9,16.4,17.7,1086862,0
+EVH.US,D,20161117,000000,18.05,18.875,17.9,18.7,921369,0
+EVH.US,D,20161118,000000,18.65,19.4,18.5,18.95,410058,0
+EVH.US,D,20161121,000000,18.95,20.85,18.8789,20.7,1194079,0
+EVH.US,D,20161122,000000,21.05,21.35,20,20.65,813910,0
+EVH.US,D,20161123,000000,20.65,21.05,20,21,358847,0
+EVH.US,D,20161125,000000,21.2,21.25,20.6,21.05,152296,0
+EVH.US,D,20161128,000000,21.15,21.2,20.15,20.3,453178,0
+EVH.US,D,20161129,000000,20.2,20.45,18.8,18.85,364459,0
+EVH.US,D,20161130,000000,18.25,18.95,18.2,18.8,1906178,0
+EVH.US,D,20161201,000000,18.7,18.85,17.35,17.4,1202883,0
+EVH.US,D,20161202,000000,17.45,17.45,16.55,17.15,1086401,0
+EVH.US,D,20161205,000000,17.35,18.05,17.2,17.7,662242,0
+EVH.US,D,20161206,000000,17.75,17.85,16.85,17.4,468759,0
+EVH.US,D,20161207,000000,17.3,17.3,16.75,17.05,275015,0
+EVH.US,D,20161208,000000,16.9,16.95,15.9,16.35,925954,0
+EVH.US,D,20161209,000000,16.5,16.825,16.275,16.4,518716,0
+EVH.US,D,20161212,000000,16.4,16.8,16.3,16.6,505299,0
+EVH.US,D,20161213,000000,16.7,16.9,16,16.3,524783,0
+EVH.US,D,20161214,000000,16.3,16.8,16.15,16.55,712497,0
+EVH.US,D,20161215,000000,16.65,17.55,16.4,17.4,366431,0
+EVH.US,D,20161216,000000,17.4,17.55,16.55,16.7,776147,0
+EVH.US,D,20161219,000000,16.65,16.775,16.2,16.4,332600,0
+EVH.US,D,20161220,000000,16.4,16.65,16.34,16.5,321824,0
+EVH.US,D,20161221,000000,16.45,16.55,16.15,16.3,241744,0
+EVH.US,D,20161222,000000,16.35,16.35,15.75,15.85,250363,0
+EVH.US,D,20161223,000000,15.8,16.1,15.8,15.8,177277,0
+EVH.US,D,20161227,000000,15.85,16.15,15.5,15.55,246388,0
+EVH.US,D,20161228,000000,15.6,15.7,14.8,14.85,479949,0
+EVH.US,D,20161229,000000,15.1,15.2,14.75,14.8,433071,0
+EVH.US,D,20161230,000000,14.8,15,14.7,14.8,562131,0
+EVH.US,D,20170103,000000,14.9,15.25,14.5,14.9,452967,0
+EVH.US,D,20170104,000000,15,15.45,14.9289,15.2,680745,0
+EVH.US,D,20170105,000000,15.2,15.4,14.75,15.1,1006013,0
+EVH.US,D,20170106,000000,15.25,16.35,15.125,15.9,800062,0
+EVH.US,D,20170109,000000,15.95,16.1,15.475,15.5,502327,0
+EVH.US,D,20170110,000000,15.5,16.9,15.5,16.75,654474,0
+EVH.US,D,20170111,000000,16.85,17,16.15,16.75,515465,0
+EVH.US,D,20170112,000000,16.65,17.675,16.65,17.6,861487,0
+EVH.US,D,20170113,000000,18.3,19.05,18,18.95,1631791,0
+EVH.US,D,20170117,000000,18.95,19.05,18.5,19,962068,0
+EVH.US,D,20170118,000000,19.05,19.25,18.65,19,758999,0
+EVH.US,D,20170119,000000,19.05,19.4,18.975,19.35,702628,0
+EVH.US,D,20170120,000000,19.45,19.55,18.6,18.8,787965,0
+EVH.US,D,20170123,000000,18.85,18.9,18.2,18.45,391567,0
+EVH.US,D,20170124,000000,18.45,18.55,18,18.2,590442,0
+EVH.US,D,20170125,000000,18.3,18.55,18.1,18.25,442134,0
+EVH.US,D,20170126,000000,18.2,18.7,17.95,18.05,453723,0
+EVH.US,D,20170127,000000,18.05,18.35,17.95,18.1,245149,0
+EVH.US,D,20170130,000000,18.05,18.35,17.35,18.2,508108,0
+EVH.US,D,20170131,000000,18.25,18.6,18,18.2,358588,0
+EVH.US,D,20170201,000000,18.25,18.65,18.175,18.25,392139,0
+EVH.US,D,20170202,000000,18.15,18.4,17.9,18.1,320423,0
+EVH.US,D,20170203,000000,18.1,18.4,17.95,18.25,409283,0
+EVH.US,D,20170206,000000,18.2,18.45,17.925,18.4,313368,0
+EVH.US,D,20170207,000000,18.4,18.6,17.7,18.15,374552,0
+EVH.US,D,20170208,000000,18.1,18.25,17.6,17.7,434697,0
+EVH.US,D,20170209,000000,17.7,18.5,17.7,18.35,369696,0
+EVH.US,D,20170210,000000,18.4,18.8,18.2,18.25,242962,0
+EVH.US,D,20170213,000000,18.25,18.65,18.15,18.45,302985,0
+EVH.US,D,20170214,000000,18.3,18.9,18.3,18.65,295373,0
+EVH.US,D,20170215,000000,18.55,20.35,18.55,20.15,806596,0
+EVH.US,D,20170216,000000,20.05,20.85,20.05,20.7,792177,0
+EVH.US,D,20170217,000000,20.7,21.05,20.4,20.6,335698,0
+EVH.US,D,20170221,000000,20.6,20.75,19.7,19.95,341203,0
+EVH.US,D,20170222,000000,19.9,20.15,19.4,19.6,187613,0
+EVH.US,D,20170223,000000,19.6,20.45,19.6,19.9,360639,0
+EVH.US,D,20170224,000000,19.75,20.6,19.7,20.35,407450,0
+EVH.US,D,20170227,000000,20.35,20.35,19.95,20,387053,0
+EVH.US,D,20170228,000000,20,20.35,19.65,19.7,570781,0
+EVH.US,D,20170301,000000,19.6,21.6,19.6,21.15,1761667,0
+EVH.US,D,20170302,000000,21.1,21.3,20.5,20.55,715981,0
+EVH.US,D,20170303,000000,20.05,20.7,19.55,20.25,1153350,0
+EVH.US,D,20170306,000000,20.05,20.15,19.6,19.65,422408,0
+EVH.US,D,20170307,000000,19.55,19.7,18.75,19.05,530794,0
+EVH.US,D,20170308,000000,20,20.45,19.6,19.65,844779,0
+EVH.US,D,20170309,000000,19.8,19.9,18.85,19.75,1152148,0
+EVH.US,D,20170310,000000,19.85,20.95,19.225,20.65,1043807,0
+EVH.US,D,20170313,000000,20.65,21,20,20.45,277920,0
+EVH.US,D,20170314,000000,20.6,20.65,20.05,20.2,192135,0
+EVH.US,D,20170315,000000,20.3,21.425,20.15,21.25,434715,0
+EVH.US,D,20170316,000000,21.25,22.1,21.1,21.9,276555,0
+EVH.US,D,20170317,000000,21.95,22.3,21.75,21.9,437150,0
+EVH.US,D,20170320,000000,21.85,22.35,21.55,21.65,315211,0
+EVH.US,D,20170321,000000,21.8,21.8,20.6,20.65,298187,0
+EVH.US,D,20170322,000000,20.6,20.8,19.925,20.4,485577,0
+EVH.US,D,20170323,000000,20.4,20.4,19.8,19.9,255498,0
+EVH.US,D,20170324,000000,19.95,22.7,19.85,20.85,650324,0
+EVH.US,D,20170327,000000,20.6,21.95,20.25,21.25,659783,0
+EVH.US,D,20170328,000000,20.65,21.1,20.3,20.55,5924548,0
+EVH.US,D,20170329,000000,20.55,21.55,20.55,20.8,1457182,0
+EVH.US,D,20170330,000000,20.7,21.95,20.65,21.6,1513481,0
+EVH.US,D,20170331,000000,21.6,23.35,21.4,22.3,1708441,0
+EVH.US,D,20170403,000000,22.45,23.5,22.25,23.3,1219251,0
+EVH.US,D,20170404,000000,23.15,23.3,22.3,22.7,1011864,0
+EVH.US,D,20170405,000000,22.8,23.25,22.35,22.4,681378,0
+EVH.US,D,20170406,000000,22.4,22.4,21.8,22.15,812505,0
+EVH.US,D,20170407,000000,22.15,22.4,21.9,22.05,1407359,0
+EVH.US,D,20170410,000000,22.05,22.1,21.375,21.85,492292,0
+EVH.US,D,20170411,000000,21.75,22.35,21.75,22.25,774101,0
+EVH.US,D,20170412,000000,22.2,22.35,21.55,21.6,606594,0
+EVH.US,D,20170413,000000,21.55,21.65,20.75,21,860595,0
+EVH.US,D,20170417,000000,21.05,22,20.8,21.95,729397,0
+EVH.US,D,20170418,000000,21.75,21.9,21.5,21.75,610172,0
+EVH.US,D,20170419,000000,21.85,22.55,21.725,21.9,688811,0
+EVH.US,D,20170420,000000,22,22.5,21.35,22.35,390463,0
+EVH.US,D,20170421,000000,22.3,22.35,21.4,22.3,571667,0
+EVH.US,D,20170424,000000,22.55,22.7,22.15,22.65,1004909,0
+EVH.US,D,20170425,000000,22.8,23.55,22.65,22.9,769349,0
+EVH.US,D,20170426,000000,22.95,23.05,22.2,22.2,346733,0
+EVH.US,D,20170427,000000,22.25,22.75,21.95,22.7,355812,0
+EVH.US,D,20170428,000000,22.7,23.3,22.6,23.25,595227,0
+EVH.US,D,20170501,000000,23.25,23.4,22.85,23.05,921915,0
+EVH.US,D,20170502,000000,23.1,23.725,22.75,23.6,878996,0
+EVH.US,D,20170503,000000,23.55,23.95,23.2,23.6,823460,0
+EVH.US,D,20170504,000000,23.6,23.85,23.15,23.65,461703,0
+EVH.US,D,20170505,000000,23.65,23.75,23.2,23.4,472799,0
+EVH.US,D,20170508,000000,23.4,24.05,23.205,23.95,633990,0
+EVH.US,D,20170509,000000,24,24.175,23.8,24.05,735111,0
+EVH.US,D,20170510,000000,24.05,25.025,23.9,24.75,1448310,0
+EVH.US,D,20170511,000000,24.75,24.9,24.25,24.55,1554036,0
+EVH.US,D,20170512,000000,24.6,25.6,24.55,25.15,991453,0
+EVH.US,D,20170515,000000,25.35,25.35,24.85,24.95,887026,0
+EVH.US,D,20170516,000000,25.05,25.15,23.85,24.05,6893333,0
+EVH.US,D,20170517,000000,23.75,23.85,22.65,23.1,2236260,0
+EVH.US,D,20170518,000000,23,23.45,22.85,23.25,1082032,0
+EVH.US,D,20170519,000000,23.3,23.7,23.25,23.55,839302,0
+EVH.US,D,20170522,000000,23.6,23.63,23.25,23.35,907020,0
+EVH.US,D,20170523,000000,23.4,23.45,22.7,23.35,793690,0
+EVH.US,D,20170524,000000,23.35,23.95,23.2,23.9,1065803,0
+EVH.US,D,20170525,000000,24,24.25,23.65,23.9,1046476,0
+EVH.US,D,20170526,000000,23.9,23.95,23.2,23.5,641605,0
+EVH.US,D,20170530,000000,23.45,23.625,22.55,22.7,609204,0
+EVH.US,D,20170531,000000,22.75,23,22.4,22.95,699663,0
+EVH.US,D,20170601,000000,23.05,24.65,22.75,24.6,1220182,0
+EVH.US,D,20170602,000000,25,26.05,24.9,25.9,1366825,0
+EVH.US,D,20170605,000000,25.9,26.3,25.7,26.05,596284,0
+EVH.US,D,20170606,000000,25.75,26,25.5,26,809037,0
+EVH.US,D,20170607,000000,26.1,27.275,26.1,27.1,1293958,0
+EVH.US,D,20170608,000000,27.3,27.5,26.8,27.35,831472,0
+EVH.US,D,20170609,000000,27.35,27.5,24.85,25.8,1637265,0
+EVH.US,D,20170612,000000,25.7,25.75,24.05,24.05,911789,0
+EVH.US,D,20170613,000000,24.3,25.55,24.25,25.45,1117606,0
+EVH.US,D,20170614,000000,25.8,26.9,25.625,25.75,968579,0
+EVH.US,D,20170615,000000,25.5,25.6,24.95,25.1,748470,0
+EVH.US,D,20170616,000000,25,26.45,24.65,26.4,1387488,0
+EVH.US,D,20170619,000000,26.5,27.1,26.25,26.4,829766,0
+EVH.US,D,20170620,000000,26.35,26.875,26.08,26.5,1183271,0
+EVH.US,D,20170621,000000,26.65,26.9,26.3,26.75,774243,0
+EVH.US,D,20170622,000000,26.75,27.1,25.9,25.9,1614247,0
+EVH.US,D,20170623,000000,26.9,27.25,26.05,27.1,6195359,0
+EVH.US,D,20170626,000000,27.25,27.25,25.96,26.2,832519,0
+EVH.US,D,20170627,000000,26.1,26.4,25,25.2,898214,0
+EVH.US,D,20170628,000000,25.3,25.65,25,25.4,625834,0
+EVH.US,D,20170629,000000,25.25,25.525,24.5,25.3,1058757,0
+EVH.US,D,20170630,000000,25.4,25.65,25.3,25.35,652429,0
+EVH.US,D,20170703,000000,25.45,25.65,24.9,25.15,357301,0
+EVH.US,D,20170705,000000,25.2,25.65,24.925,25.5,467362,0
+EVH.US,D,20170706,000000,25.15,25.6,24.2,24.55,705488,0
+EVH.US,D,20170707,000000,24.8,25.9,24.625,25.65,1259800,0
+EVH.US,D,20170710,000000,25.55,25.8,25.2,25.4,529369,0
+EVH.US,D,20170711,000000,25.45,25.7,25.125,25.5,544294,0
+EVH.US,D,20170712,000000,25.8,26.25,25.475,26.05,608221,0
+EVH.US,D,20170713,000000,26.1,26.55,25.85,26.35,794095,0
+EVH.US,D,20170714,000000,26.6,27.15,26.575,26.7,523610,0
+EVH.US,D,20170717,000000,26.85,27.05,26.675,26.85,684222,0
+EVH.US,D,20170718,000000,26.7,27.15,26.65,26.85,408749,0
+EVH.US,D,20170719,000000,26.9,27.025,26.25,26.35,468373,0
+EVH.US,D,20170720,000000,26.35,26.95,26.3,26.35,429189,0
+EVH.US,D,20170721,000000,26.5,26.5,25.75,26.05,429186,0
+EVH.US,D,20170724,000000,26,26.4,25.7,26.4,381608,0
+EVH.US,D,20170725,000000,26.25,26.475,26.1,26.2,320435,0
+EVH.US,D,20170726,000000,26.3,26.325,25.8,26.1,363768,0
+EVH.US,D,20170727,000000,26.15,26.15,24.65,24.85,521867,0
+EVH.US,D,20170728,000000,24.75,25.25,24.35,24.55,413128,0
+EVH.US,D,20170731,000000,24.65,24.85,24.2,24.7,437805,0
+EVH.US,D,20170801,000000,24.9,24.95,24.25,24.75,416524,0
+EVH.US,D,20170802,000000,24.9,24.9,23.5,24.15,734665,0
+EVH.US,D,20170803,000000,24.1,24.25,23.418,23.75,626593,0
+EVH.US,D,20170804,000000,23.8,24.1,23.45,24.1,420955,0
+EVH.US,D,20170807,000000,24.1,24.2,23.4,23.95,1047301,0
+EVH.US,D,20170808,000000,21.1,22.2,19.8,19.85,4961790,0
+EVH.US,D,20170809,000000,19.65,19.75,17.9,18.15,8527053,0
+EVH.US,D,20170810,000000,18.15,18.65,17.1,17.65,3201551,0
+EVH.US,D,20170811,000000,17.75,18.7,17.55,18.4,2941142,0
+EVH.US,D,20170814,000000,18.6,19.4,18.45,18.75,2807973,0
+EVH.US,D,20170815,000000,18.7,18.8,17.6,17.65,2147837,0
+EVH.US,D,20170816,000000,17.65,17.8,16.65,17.25,2838778,0
+EVH.US,D,20170817,000000,17.2,17.7,16.9,17.05,1880333,0
+EVH.US,D,20170818,000000,17,17.3,16.8,17.05,1576922,0
+EVH.US,D,20170821,000000,17.1,17.4,17,17.25,1201335,0
+EVH.US,D,20170822,000000,17.3,17.5,17.1,17.2,923738,0
+EVH.US,D,20170823,000000,17.05,17.85,17,17.65,1180738,0
+EVH.US,D,20170824,000000,17.65,18.25,17.55,17.8,1329305,0
+EVH.US,D,20170825,000000,17.85,17.9,16.75,17.3,1463919,0
+EVH.US,D,20170828,000000,17.3,17.875,17.2,17.8,1028855,0
+EVH.US,D,20170829,000000,17.5,17.65,16.65,17.1,2464392,0
+EVH.US,D,20170830,000000,17.1,17.15,16.475,16.55,2069311,0
+EVH.US,D,20170831,000000,16.5,17,16.4,16.7,1425108,0
+EVH.US,D,20170901,000000,16.8,17.325,16.55,17.15,1153985,0
+EVH.US,D,20170905,000000,17.15,17.825,17,17.7,1471785,0
+EVH.US,D,20170906,000000,17.85,18.1,17.55,17.85,1171036,0
+EVH.US,D,20170907,000000,17.9,18.15,17.55,17.8,1371493,0
+EVH.US,D,20170908,000000,17.75,18.275,17.5,17.85,1181672,0
+EVH.US,D,20170911,000000,17.85,18.15,17.6,17.9,1082759,0
+EVH.US,D,20170912,000000,17.95,18.1203,17.75,17.95,644881,0
+EVH.US,D,20170913,000000,18,18.05,17.6,17.7,633422,0
+EVH.US,D,20170914,000000,17.65,17.875,17.4,17.45,904277,0
+EVH.US,D,20170915,000000,17.5,17.65,17.1,17.25,2649109,0
+EVH.US,D,20170918,000000,17.25,17.35,16.375,16.45,1261313,0
+EVH.US,D,20170919,000000,16.5,16.5,15,15.65,3720850,0
+EVH.US,D,20170920,000000,15.9,16.4,15.65,15.95,1892729,0
+EVH.US,D,20170921,000000,15.9,16.325,15.65,16.2,1107364,0
+EVH.US,D,20170922,000000,16.2,17.1,16.15,16.75,1852583,0
+EVH.US,D,20170925,000000,16.65,16.75,16.05,16.3,1300269,0
+EVH.US,D,20170926,000000,16.45,17.05,16.4,16.65,1263136,0
+EVH.US,D,20170927,000000,17,17.65,16.85,17.5,3545681,0
+EVH.US,D,20170928,000000,17.6,18.35,17.45,18.25,1615607,0
+EVH.US,D,20170929,000000,18.15,18.25,17.55,17.8,1560337,0
+EVH.US,D,20171002,000000,17.85,18.8,17.675,18.7,2569280,0
+EVH.US,D,20171003,000000,18.75,19.2,18.25,18.65,2936650,0
+EVH.US,D,20171004,000000,18.5,19.15,18.5,18.6,2046220,0
+EVH.US,D,20171005,000000,18.6,18.95,18.15,18.25,1028106,0
+EVH.US,D,20171006,000000,18.25,18.75,18,18.15,1238492,0
+EVH.US,D,20171009,000000,18.05,18.3,17.2,17.35,1135286,0
+EVH.US,D,20171010,000000,17.4,17.45,16.35,16.6,1782690,0
+EVH.US,D,20171011,000000,16.55,17,16.5,16.65,1230210,0
+EVH.US,D,20171012,000000,16.55,17.05,16.35,16.7,927354,0
+EVH.US,D,20171013,000000,16.55,16.75,15.925,16.5,1334806,0
+EVH.US,D,20171016,000000,16.55,16.7,16,16.1,962167,0
+EVH.US,D,20171017,000000,16.1,16.45,15.75,15.8,1425715,0
+EVH.US,D,20171018,000000,15.95,16.125,15.75,16,751501,0
+EVH.US,D,20171019,000000,15.95,16.4,15.75,16.35,1017847,0
+EVH.US,D,20171020,000000,16.45,17.1,16.3,17,1000102,0
+EVH.US,D,20171023,000000,17.05,17.225,16.8,17,993241,0
+EVH.US,D,20171024,000000,17.15,17.25,16.85,17.1,817070,0
+EVH.US,D,20171025,000000,17.1,17.4,16.65,17,836651,0
+EVH.US,D,20171026,000000,17,17.05,16.725,16.85,485407,0
+EVH.US,D,20171027,000000,17.05,17.05,16.375,16.6,936883,0
+EVH.US,D,20171030,000000,16.6,16.6,16.2,16.35,812638,0
+EVH.US,D,20171031,000000,16.4,16.575,15.975,16.25,1239805,0
+EVH.US,D,20171101,000000,16.4,16.4,14.55,15.3,1843500,0
+EVH.US,D,20171102,000000,15.2,15.55,14.45,14.9,1946617,0
+EVH.US,D,20171103,000000,16.3,16.8,13.2,13.25,6302286,0
+EVH.US,D,20171106,000000,13.3,13.45,10.475,11,8258411,0
+EVH.US,D,20171107,000000,11.25,11.8,10.35,11.1,7917429,0
+EVH.US,D,20171108,000000,11.1,11.9,10.75,11.75,3886848,0
+EVH.US,D,20171109,000000,11.65,11.95,11.45,11.7,2155316,0
+EVH.US,D,20171110,000000,11.6,11.8,10.5,11.15,3966896,0
+EVH.US,D,20171113,000000,11,11.45,10.85,11.45,1410306,0
+EVH.US,D,20171114,000000,11.35,11.65,10.3,10.5,2009306,0
+EVH.US,D,20171115,000000,10.35,11,10.3,10.75,1771785,0
+EVH.US,D,20171116,000000,10.9,11.1,10.65,11.05,1641868,0
+EVH.US,D,20171117,000000,10.95,11.25,10.85,11.15,1277825,0
+EVH.US,D,20171120,000000,11.15,11.5,11.05,11.15,1614280,0
+EVH.US,D,20171121,000000,11.15,11.65,11.15,11.6,1730932,0
+EVH.US,D,20171122,000000,11.65,12.3,11.5,12.15,1357693,0
+EVH.US,D,20171124,000000,12.2,12.35,11.85,12.05,756445,0
+EVH.US,D,20171127,000000,12.05,12.275,11.95,12.1,864305,0
+EVH.US,D,20171128,000000,12.15,12.6,12,12.55,1871526,0
+EVH.US,D,20171129,000000,12.65,12.7,12.1,12.65,2163154,0
+EVH.US,D,20171130,000000,12.65,12.95,12.5,12.85,1629697,0
+EVH.US,D,20171201,000000,12.8,13.025,12.35,12.85,1916466,0
+EVH.US,D,20171204,000000,13.05,13.05,12.7,13,1558846,0
+EVH.US,D,20171205,000000,12.95,13.35,12.8,12.95,3406116,0
+EVH.US,D,20171206,000000,12.95,13.125,12.55,12.85,3686541,0
+EVH.US,D,20171207,000000,12.7,13.45,12.65,13.25,1234205,0
+EVH.US,D,20171208,000000,14,14,12.6,12.95,3365011,0
+EVH.US,D,20171211,000000,12.9,13.25,12.7,12.9,1650501,0
+EVH.US,D,20171212,000000,12.95,13.125,12.8,13,1156320,0
+EVH.US,D,20171213,000000,12.95,13.3,12.75,13,1548073,0
+EVH.US,D,20171214,000000,13,13.2,12.65,12.9,1177010,0
+EVH.US,D,20171215,000000,13,13.2,12.85,13.05,1739558,0
+EVH.US,D,20171218,000000,13.15,13.2,12.9,13.05,1287887,0
+EVH.US,D,20171219,000000,13.1,13.5,12.85,13.05,1154364,0
+EVH.US,D,20171220,000000,13.15,13.7,13.1,13.55,1063218,0
+EVH.US,D,20171221,000000,13.6,14.0875,13.3,13.8,1222744,0
+EVH.US,D,20171222,000000,13.75,13.75,13.35,13.6,1060007,0
+EVH.US,D,20171226,000000,13.55,13.75,13.3,13.45,774169,0
+EVH.US,D,20171227,000000,13.5,13.5,13,13.1,871183,0
+EVH.US,D,20171228,000000,13.15,13.15,12.4,12.8,1081204,0
+EVH.US,D,20171229,000000,12.85,12.85,12.3,12.3,727829,0
+EVH.US,D,20180102,000000,12.35,13,12.325,12.8,1545158,0
+EVH.US,D,20180103,000000,12.85,13.625,12.85,13.4,1283362,0
+EVH.US,D,20180104,000000,13.95,14,12.9,13.25,892430,0
+EVH.US,D,20180105,000000,13.25,13.4,12.85,12.95,637673,0
+EVH.US,D,20180108,000000,12.95,13.15,12.65,12.85,781397,0
+EVH.US,D,20180109,000000,12.9,13.2,12.7,13.2,1156865,0
+EVH.US,D,20180110,000000,13.65,14.375,13.35,13.95,1709608,0
+EVH.US,D,20180111,000000,13.95,14.7,13.85,14.6,1302984,0
+EVH.US,D,20180112,000000,14.75,15.1,14.4,15.05,1498832,0
+EVH.US,D,20180116,000000,15.1,15.2,14.05,14.3,1889943,0
+EVH.US,D,20180117,000000,14.4,14.5,13.65,13.85,1296487,0
+EVH.US,D,20180118,000000,13.85,14.2,13.4,13.8,918243,0
+EVH.US,D,20180119,000000,13.85,14.3,13.8,14.2,1114539,0
+EVH.US,D,20180122,000000,14.25,14.6,14.25,14.5,672117,0
+EVH.US,D,20180123,000000,14.5,14.95,14.4,14.9,1108416,0
+EVH.US,D,20180124,000000,15,15.1,14.55,14.8,929594,0
+EVH.US,D,20180125,000000,14.95,15,14.15,14.3,665801,0
+EVH.US,D,20180126,000000,14.3,14.7,14.1,14.65,567844,0
+EVH.US,D,20180129,000000,14.6,14.662,14.425,14.5,439885,0
+EVH.US,D,20180130,000000,14.25,14.5,14.05,14.2,610956,0
+EVH.US,D,20180131,000000,14.25,14.3,13.925,14.1,595456,0
+EVH.US,D,20180201,000000,14,14.2,13.7,13.95,581972,0
+EVH.US,D,20180202,000000,13.7,14.25,13.655,14.05,684849,0
+EVH.US,D,20180205,000000,13.9,14.1,13.4,13.5,855589,0
+EVH.US,D,20180206,000000,13.25,13.9,13.055,13.8,892578,0
+EVH.US,D,20180207,000000,13.8,14.325,13.75,14.1,549410,0
+EVH.US,D,20180208,000000,14.1,14.45,13.75,13.8,816188,0
+EVH.US,D,20180209,000000,13.95,14.25,13.45,14.05,869411,0
+EVH.US,D,20180212,000000,14.1,14.125,13.575,13.7,577107,0
+EVH.US,D,20180213,000000,13.55,13.7,13.25,13.65,516243,0
+EVH.US,D,20180214,000000,13.5,14.4,13.375,13.95,669639,0
+EVH.US,D,20180215,000000,14.05,14.5,13.923,14.25,685826,0
+EVH.US,D,20180216,000000,14.3,14.4,14.1,14.25,498565,0
+EVH.US,D,20180220,000000,14.05,14.3,14.05,14.05,580839,0
+EVH.US,D,20180221,000000,14.1,14.5,13.95,14,692187,0
+EVH.US,D,20180222,000000,14.15,14.4,13.9,14.05,507354,0
+EVH.US,D,20180223,000000,14.2,14.45,14.05,14.45,502076,0
+EVH.US,D,20180226,000000,14.45,14.6,14.2,14.5,599758,0
+EVH.US,D,20180227,000000,14.45,14.6,13.95,14,1131866,0
+EVH.US,D,20180228,000000,14.55,15.05,14.25,14.65,3659729,0
+EVH.US,D,20180301,000000,14.8,15,13.85,14.3,1888168,0
+EVH.US,D,20180302,000000,14.05,15.35,14.01,15.3,2177104,0
+EVH.US,D,20180305,000000,15.25,16.35,15.15,16.3,1692006,0
+EVH.US,D,20180306,000000,16.25,16.55,16,16.5,1219640,0
+EVH.US,D,20180307,000000,16.4,16.7,16.025,16.15,650900,0
+EVH.US,D,20180308,000000,16.15,16.3,15.625,15.75,597580,0
+EVH.US,D,20180309,000000,15.8,15.9,15.5,15.6,907383,0
+EVH.US,D,20180312,000000,15.6,16,15.45,15.95,828760,0
+EVH.US,D,20180313,000000,16.15,16.15,15.35,15.45,763216,0
+EVH.US,D,20180314,000000,15.5,15.65,14.85,15.05,886205,0
+EVH.US,D,20180315,000000,15.05,15.3,14.625,14.8,630837,0
+EVH.US,D,20180316,000000,14.8,14.85,14.35,14.6,775529,0
+EVH.US,D,20180319,000000,14.5,14.6,13.9,14.05,876001,0
+EVH.US,D,20180320,000000,14.05,14.45,13.855,13.9,609309,0
+EVH.US,D,20180321,000000,13.85,14.65,13.75,14.4,530652,0
+EVH.US,D,20180322,000000,14.15,14.575,14,14.1,588289,0
+EVH.US,D,20180323,000000,14.1,14.25,13.7,13.9,812085,0
+EVH.US,D,20180326,000000,14.05,14.25,13.85,14.15,474831,0
+EVH.US,D,20180327,000000,14.15,14.35,13.8,13.85,705205,0
+EVH.US,D,20180328,000000,13.85,14.2,13.7,13.9,565137,0
+EVH.US,D,20180329,000000,13.9,14.5,13.8,14.25,487191,0
+EVH.US,D,20180402,000000,14.25,14.35,13.65,13.8,628535,0
+EVH.US,D,20180403,000000,13.85,14.25,13.61,14.2,421678,0
+EVH.US,D,20180404,000000,13.9,14.575,13.85,14.5,418343,0
+EVH.US,D,20180405,000000,14.6,15.15,14.55,15,621689,0
+EVH.US,D,20180406,000000,14.9,15.4,14.8,15,823689,0
+EVH.US,D,20180409,000000,15.1,15.1,14.6,14.65,779280,0
+EVH.US,D,20180410,000000,14.9,15.3,14.7,15.3,871591,0
+EVH.US,D,20180411,000000,15.2,15.65,15.15,15.45,295128,0
+EVH.US,D,20180412,000000,15.6,15.8,15.45,15.7,404748,0
+EVH.US,D,20180413,000000,15.75,15.8,15.35,15.7,314055,0
+EVH.US,D,20180416,000000,15.8,15.85,15.51,15.8,405938,0
+EVH.US,D,20180417,000000,15.95,16.7,15.8,16.5,1000480,0
+EVH.US,D,20180418,000000,16.5,16.8,16.15,16.45,484826,0
+EVH.US,D,20180419,000000,16.35,16.55,16.05,16.3,533090,0
+EVH.US,D,20180420,000000,16.25,16.85,16.05,16.85,503919,0
+EVH.US,D,20180423,000000,16.9,16.9,16.6,16.65,547984,0
+EVH.US,D,20180424,000000,16.6,16.8,16.25,16.4,724811,0
+EVH.US,D,20180425,000000,16.35,16.75,16.2,16.55,875085,0
+EVH.US,D,20180426,000000,16.7,16.725,16.4,16.6,625446,0
+EVH.US,D,20180427,000000,16.65,16.85,16.45,16.75,809672,0
+EVH.US,D,20180430,000000,16.8,16.85,16.4,16.5,607359,0
+EVH.US,D,20180501,000000,16.5,16.7,16.4,16.5,738568,0
+EVH.US,D,20180502,000000,16.55,16.625,16.4,16.55,719906,0
+EVH.US,D,20180503,000000,16.45,16.6,16,16.45,545224,0
+EVH.US,D,20180504,000000,16.4,17,16.35,16.8,535932,0
+EVH.US,D,20180507,000000,16.9,17.3,16.8,16.9,790889,0
+EVH.US,D,20180508,000000,16.9,17.025,16.5,16.75,677167,0
+EVH.US,D,20180509,000000,16.9,16.95,16.4,16.6,1145156,0
+EVH.US,D,20180510,000000,17.5,18.9101,17.15,18.15,2310017,0
+EVH.US,D,20180511,000000,18.1,18.55,18,18.5,1104725,0
+EVH.US,D,20180514,000000,18.8,19.2,18.65,18.9,1205938,0
+EVH.US,D,20180515,000000,18.9,19.5,18.85,19.3,982237,0
+EVH.US,D,20180516,000000,19.3,19.775,19.15,19.65,1166399,0
+EVH.US,D,20180517,000000,19.65,19.775,19.4,19.65,853232,0
+EVH.US,D,20180518,000000,19.75,19.75,19.4,19.5,531616,0
+EVH.US,D,20180521,000000,19.55,19.575,19.2,19.5,441116,0
+EVH.US,D,20180522,000000,19.65,20.1,19.425,19.8,767188,0
+EVH.US,D,20180523,000000,19.5,20.05,19.4,19.85,780542,0
+EVH.US,D,20180524,000000,19.75,20,19.5,19.75,801307,0
+EVH.US,D,20180525,000000,19.8,20.05,19.7,19.95,605344,0
+EVH.US,D,20180529,000000,19.8,20.25,19.7289,20.15,762456,0
+EVH.US,D,20180530,000000,20.55,21,20.35,20.7,1085847,0
+EVH.US,D,20180531,000000,20.7,20.8,20.4,20.45,1271388,0
+EVH.US,D,20180601,000000,20.6,20.75,19.65,19.8,2127576,0
+EVH.US,D,20180604,000000,20.3,21.0276,19.85,21,2382814,0
+EVH.US,D,20180605,000000,20.85,21.55,20.75,21.4,872158,0
+EVH.US,D,20180606,000000,21.2,22.05,21.2,21.65,1267930,0
+EVH.US,D,20180607,000000,22,22.475,21.925,22.2,1759099,0
+EVH.US,D,20180608,000000,22.2,23.2,22.1,22.85,1543528,0
+EVH.US,D,20180611,000000,22.85,22.95,22.1,22.65,1014053,0
+EVH.US,D,20180612,000000,22.65,23.5,22.65,23.25,1074834,0
+EVH.US,D,20180613,000000,23.2,23.35,22.85,22.9,914307,0
+EVH.US,D,20180614,000000,23,23.1,22.65,23.05,831252,0
+EVH.US,D,20180615,000000,22.9,23.35,22.65,23.25,823494,0
+EVH.US,D,20180618,000000,23.5,23.55,23.15,23.3,938842,0
+EVH.US,D,20180619,000000,23.4,23.55,23.15,23.45,1691538,0
+EVH.US,D,20180620,000000,23.45,24,23.35,23.95,1163645,0
+EVH.US,D,20180621,000000,24,24,21.51,22.8,1178510,0
+EVH.US,D,20180622,000000,23,23.15,22.7,23.15,1402232,0
+EVH.US,D,20180625,000000,22.7,23.025,22.3,22.5,654662,0
+EVH.US,D,20180626,000000,22.55,22.975,22.3,22.65,595429,0
+EVH.US,D,20180627,000000,22.7,22.9,21.45,21.6,680838,0
+EVH.US,D,20180628,000000,21.55,22.1,21.45,21.9,893179,0
+EVH.US,D,20180629,000000,22,22,21,21.05,1047360,0
+EVH.US,D,20180702,000000,20.85,21.6,20.6,21.6,1166006,0
+EVH.US,D,20180703,000000,21.8,22.6,21.6,22.4,761945,0
+EVH.US,D,20180705,000000,22.55,22.8,22.225,22.6,687631,0
+EVH.US,D,20180706,000000,22.6,23.05,22.45,23,592082,0
+EVH.US,D,20180709,000000,23,23.15,22.7,22.9,794914,0
+EVH.US,D,20180710,000000,22.9,22.9,22.2,22.65,784148,0
+EVH.US,D,20180711,000000,22.4,22.85,22.3,22.7,525281,0
+EVH.US,D,20180712,000000,22.9,23.05,22.7,23,522358,0
+EVH.US,D,20180713,000000,22.95,22.95,22.15,22.25,589100,0
+EVH.US,D,20180716,000000,22.25,22.6,22.05,22.6,771773,0
+EVH.US,D,20180717,000000,22.7,23.35,22.6,22.8,638064,0
+EVH.US,D,20180718,000000,22.8,23.25,22.75,22.95,538531,0
+EVH.US,D,20180719,000000,22.85,23.175,22.7,22.9,394561,0
+EVH.US,D,20180720,000000,22.95,23.25,22.9,23.05,465231,0
+EVH.US,D,20180723,000000,23.25,23.85,22.85,23.2,854837,0
+EVH.US,D,20180724,000000,23.3,23.375,21,21.6,1121536,0
+EVH.US,D,20180725,000000,21.6,21.85,21.4,21.8,444101,0
+EVH.US,D,20180726,000000,21.8,22.05,21.6,21.85,427762,0
+EVH.US,D,20180727,000000,21.9,22.12,20.75,20.85,520055,0
+EVH.US,D,20180730,000000,20.85,21,19.95,20.1,982960,0
+EVH.US,D,20180731,000000,19.95,20.75,19.4,20.2,601686,0
+EVH.US,D,20180801,000000,20.2,20.45,19.55,20.2,655978,0
+EVH.US,D,20180802,000000,20.15,20.6,19.85,20.55,528554,0
+EVH.US,D,20180803,000000,20.55,20.8,20.2,20.25,588685,0
+EVH.US,D,20180806,000000,20.25,21,20,20.9,331191,0
+EVH.US,D,20180807,000000,20.8,20.85,20.15,20.2,910553,0
+EVH.US,D,20180808,000000,20.2,22.4,20.1,21.2,1351848,0
+EVH.US,D,20180809,000000,21.1,21.625,20.9,21,656138,0
+EVH.US,D,20180810,000000,20.95,22.35,20.95,21.95,992117,0
+EVH.US,D,20180813,000000,22.2,23.65,22.15,23.2,1636542,0
+EVH.US,D,20180814,000000,23.2,24.1,23.1,24.05,816094,0
+EVH.US,D,20180815,000000,23.75,24.025,23.175,23.35,852773,0
+EVH.US,D,20180816,000000,23.8,24.15,23.4,24,586846,0
+EVH.US,D,20180817,000000,24,24,23.35,23.7,510605,0
+EVH.US,D,20180820,000000,24,24.3,23.3,24.1,796356,0
+EVH.US,D,20180821,000000,24.05,24.25,23.65,23.95,529562,0
+EVH.US,D,20180822,000000,23.95,24.05,23.35,23.55,499687,0
+EVH.US,D,20180823,000000,23.6,23.6,23.15,23.55,443506,0
+EVH.US,D,20180824,000000,23.55,24.3,23.5,24.05,574278,0
+EVH.US,D,20180827,000000,24.35,24.75,24,24.35,521140,0
+EVH.US,D,20180828,000000,24.25,24.4,23.3,23.8,841203,0
+EVH.US,D,20180829,000000,23.95,24.8,23.65,24.6,664378,0
+EVH.US,D,20180830,000000,24.4,25.4,24.4,25.1,764321,0
+EVH.US,D,20180831,000000,25.15,25.7,25.075,25.5,603400,0
+EVH.US,D,20180904,000000,25.5,25.819,25.15,25.3,1287020,0
+EVH.US,D,20180905,000000,25.3,25.3,23.65,24.45,646885,0
+EVH.US,D,20180906,000000,24.45,24.75,24.1,24.5,578018,0
+EVH.US,D,20180907,000000,24.4,24.95,24.35,24.75,299246,0
+EVH.US,D,20180910,000000,24.95,25.45,24.575,25.35,707251,0
+EVH.US,D,20180911,000000,25.45,26,25.125,25.75,703527,0
+EVH.US,D,20180912,000000,25.85,26.35,25.4,26.15,1696989,0
+EVH.US,D,20180913,000000,27,27.65,26.45,27.6,2741484,0
+EVH.US,D,20180914,000000,28,28.2,27.4,27.65,746670,0
+EVH.US,D,20180917,000000,27.5,27.6,26.59,26.9,712997,0
+EVH.US,D,20180918,000000,26.8,27.45,26.55,27.15,622832,0
+EVH.US,D,20180919,000000,27.1,27.5,26.8,27.25,636123,0
+EVH.US,D,20180920,000000,27.4,27.5,26.9,27.05,529690,0
+EVH.US,D,20180921,000000,26.95,27.725,26.91,27.55,895551,0
+EVH.US,D,20180924,000000,27.45,28.15,27.25,27.45,534509,0
+EVH.US,D,20180925,000000,27.75,29,27.55,28.75,708406,0
+EVH.US,D,20180926,000000,28.85,29.05,28.25,28.55,580078,0
+EVH.US,D,20180927,000000,28.5,28.9,28.2,28.2,526543,0
+EVH.US,D,20180928,000000,28.1,28.7,27.8,28.4,578218,0
+EVH.US,D,20181001,000000,28.43,28.62,26.55,27.04,1142260,0
+EVH.US,D,20181002,000000,27.01,27.26,26.37,26.69,669391,0
+EVH.US,D,20181003,000000,26.72,27.11,26.19,26.92,669294,0
+EVH.US,D,20181004,000000,27.29,27.83,25.91,26.31,1031129,0
+EVH.US,D,20181005,000000,26.72,27.26,26.33,26.6,854724,0
+EVH.US,D,20181008,000000,26.34,26.69,25.645,26.29,1128627,0
+EVH.US,D,20181009,000000,26.07,27.81,25.96,27.2,989917,0
+EVH.US,D,20181010,000000,27.03,27.4,25.21,25.43,1074914,0
+EVH.US,D,20181011,000000,25.16,25.99,24.77,24.9,804050,0
+EVH.US,D,20181012,000000,25.6,25.93,25.09,25.44,1279313,0
+EVH.US,D,20181015,000000,25.4,25.7,24.54,25.24,799748,0
+EVH.US,D,20181016,000000,25.55,26.81,25.2701,26.2,902973,0
+EVH.US,D,20181017,000000,25.84,25.86,24.1,25.23,2542818,0
+EVH.US,D,20181018,000000,25.18,25.2,24.55,24.96,1798450,0
+EVH.US,D,20181019,000000,25,25.31,23.86,23.87,1063469,0
+EVH.US,D,20181022,000000,23.89,24.965,23.86,24.63,1290703,0
+EVH.US,D,20181023,000000,24.13,24.36,23.35,23.83,831983,0
+EVH.US,D,20181024,000000,23.71,23.88,21.64,21.71,1869513,0
+EVH.US,D,20181025,000000,21.99,22.51,21.5,22.23,1192640,0
+EVH.US,D,20181026,000000,21.55,22.19,20.94,21.66,880429,0
+EVH.US,D,20181029,000000,22.05,22.7,21.57,21.9,777562,0
+EVH.US,D,20181030,000000,21.92,22.64,21.65,22.4,585534,0
+EVH.US,D,20181031,000000,22.79,23.06,22.17,22.2,1137957,0
+EVH.US,D,20181101,000000,22.36,23.11,22.09,22.97,855428,0
+EVH.US,D,20181102,000000,23.1,23.51,22.69,22.82,833487,0
+EVH.US,D,20181105,000000,22.79,22.97,21.85,22.74,909251,0
+EVH.US,D,20181106,000000,22.61,23.18,22.44,22.86,1009036,0
+EVH.US,D,20181107,000000,23.31,26.66,23.31,26.03,2892214,0
+EVH.US,D,20181108,000000,25.98,26.86,25.46,25.86,840927,0
+EVH.US,D,20181109,000000,25.67,25.86,24.485,25.19,715767,0
+EVH.US,D,20181112,000000,25.03,25.47,24.55,25.19,873127,0
+EVH.US,D,20181113,000000,25.46,25.85,24.32,24.47,471625,0
+EVH.US,D,20181114,000000,24.75,25,24.35,24.45,754331,0
+EVH.US,D,20181115,000000,24.31,25.28,24.31,24.96,800963,0
+EVH.US,D,20181116,000000,24.8,24.91,24.22,24.63,679314,0
+EVH.US,D,20181119,000000,24.49,24.715,23.085,23.2,773640,0
+EVH.US,D,20181120,000000,22.7,23.68,22.4,22.66,458906,0
+EVH.US,D,20181121,000000,22.97,23.84,22.77,23.67,417609,0
+EVH.US,D,20181123,000000,23.49,24.69,23.49,24.08,190145,0
+EVH.US,D,20181126,000000,24.41,24.71,24.1329,24.4,552496,0
+EVH.US,D,20181127,000000,24.33,25,24.15,24.6,419667,0
+EVH.US,D,20181128,000000,24.81,26.24,24.7,26.16,603017,0
+EVH.US,D,20181129,000000,25.81,26.35,25.19,26.15,1060588,0
+EVH.US,D,20181130,000000,26.12,26.9595,25.62,25.7,1046563,0
+EVH.US,D,20181203,000000,26.21,26.21,24.17,24.5,1125961,0
+EVH.US,D,20181204,000000,24.31,24.5354,22.05,22.16,1326901,0
+EVH.US,D,20181206,000000,21.44,21.93,20.69,20.8,1635663,0
+EVH.US,D,20181207,000000,20.79,20.93,19.83,20.23,2120427,0
+EVH.US,D,20181210,000000,20.22,20.92,20.03,20.5,810622,0
+EVH.US,D,20181211,000000,20.91,21.32,20.06,20.66,1459359,0
+EVH.US,D,20181212,000000,21.03,22.02,20.91,21.27,952026,0
+EVH.US,D,20181213,000000,21.28,21.39,19.765,19.81,899592,0
+EVH.US,D,20181214,000000,19.36,19.92,18.74,19.2,1284054,0
+EVH.US,D,20181217,000000,18.85,19.2,18.005,18.39,1120992,0
+EVH.US,D,20181218,000000,18.55,18.84,18.08,18.58,1131494,0
+EVH.US,D,20181219,000000,18.55,19.32,18.38,18.39,890597,0
+EVH.US,D,20181220,000000,18.28,18.47,17.01,17.95,1156661,0
+EVH.US,D,20181221,000000,17.96,18.75,17.67,17.95,1145444,0
+EVH.US,D,20181224,000000,17.5,18.05,17.26,17.75,370013,0
+EVH.US,D,20181226,000000,17.85,18.595,17.5,18.59,750889,0
+EVH.US,D,20181227,000000,18.2,19.44,18.16,19.39,917860,0
+EVH.US,D,20181228,000000,19.48,20.25,19.05,19.71,801686,0
+EVH.US,D,20181231,000000,19.91,20.4,19.82,19.95,522262,0
+EVH.US,D,20190102,000000,19.7,20,19.34,19.7,624766,0
+EVH.US,D,20190103,000000,19.47,19.665,18.85,19.3,578007,0
+EVH.US,D,20190104,000000,19.71,20.06,19.63,20,684943,0
+EVH.US,D,20190107,000000,20.15,21,20.01,20.92,893900,0
+EVH.US,D,20190108,000000,21.26,21.73,20.74,20.75,1089458,0
+EVH.US,D,20190109,000000,20.95,21.64,20.47,20.48,831615,0
+EVH.US,D,20190110,000000,20.4,20.5,19.11,19.2,1297264,0
+EVH.US,D,20190111,000000,19.07,19.47,18.205,18.26,1662225,0
+EVH.US,D,20190114,000000,18.08,18.4946,17.1,18.12,1556413,0
+EVH.US,D,20190115,000000,18.08,18.6,18.04,18.12,655508,0
+EVH.US,D,20190116,000000,18.16,18.81,18.16,18.37,843458,0
+EVH.US,D,20190117,000000,18.18,19.0275,18.18,18.78,713108,0
+EVH.US,D,20190118,000000,18.94,19.13,18.45,18.66,742376,0
+EVH.US,D,20190122,000000,18.35,18.5,17.86,17.92,827299,0
+EVH.US,D,20190123,000000,18.01,18.13,17.34,17.54,1163697,0
+EVH.US,D,20190124,000000,17.61,18.48,17.57,17.59,2644309,0
+EVH.US,D,20190125,000000,17.84,17.97,17.33,17.5,981605,0
+EVH.US,D,20190128,000000,17.31,17.48,16.9,17.2,1222257,0
+EVH.US,D,20190129,000000,17,17.57,16.8467,16.93,655395,0
+EVH.US,D,20190130,000000,17.1,17.23,16.5,17.19,883515,0
+EVH.US,D,20190131,000000,17.19,17.85,17.1,17.68,734669,0
+EVH.US,D,20190201,000000,17.58,17.86,17.24,17.45,1081555,0
+EVH.US,D,20190204,000000,17.42,17.77,17.33,17.7,579841,0
+EVH.US,D,20190205,000000,17.8,18.2,17.6601,17.91,604175,0
+EVH.US,D,20190206,000000,17.84,18.05,17.07,17.11,769177,0
+EVH.US,D,20190207,000000,16.96,17.48,16.9,17.02,852763,0
+EVH.US,D,20190208,000000,16.92,17.12,16.78,16.88,614956,0
+EVH.US,D,20190211,000000,17.15,17.39,16.95,16.96,639114,0
+EVH.US,D,20190212,000000,17.12,17.27,16.9,17.25,1261759,0
+EVH.US,D,20190213,000000,17.34,17.66,16.96,17.2,1475979,0
+EVH.US,D,20190214,000000,17.09,17.17,16.24,16.39,1764083,0
+EVH.US,D,20190215,000000,16.54,17.03,16.3298,16.8,2142365,0
+EVH.US,D,20190219,000000,16.73,16.825,14.95,14.99,3033948,0
+EVH.US,D,20190220,000000,15.06,15.21,13.79,14.54,5495605,0
+EVH.US,D,20190221,000000,14.45,14.9909,13.975,13.98,2214362,0
+EVH.US,D,20190222,000000,13.98,14.62,13.78,14.3,3719633,0
+EVH.US,D,20190225,000000,14.43,14.86,14.32,14.58,1417291,0
+EVH.US,D,20190226,000000,14.59,15.12,14.59,14.67,2290169,0
+EVH.US,D,20190227,000000,12.94,14.35,12.88,14.07,3823648,0
+EVH.US,D,20190228,000000,14,14.21,13.16,13.19,2223052,0
+EVH.US,D,20190301,000000,13.19,13.38,13.02,13.29,2395676,0
+EVH.US,D,20190304,000000,13.26,14.44,13.11,14.15,3199196,0
+EVH.US,D,20190305,000000,14.16,14.29,13.49,13.52,1311112,0
+EVH.US,D,20190306,000000,13.65,13.74,12.47,12.54,1712085,0
+EVH.US,D,20190307,000000,12.53,12.7,12.14,12.17,1084856,0
+EVH.US,D,20190308,000000,12.19,12.705,12.09,12.48,1076577,0
+EVH.US,D,20190311,000000,12.48,12.77,12.355,12.5,1024601,0
+EVH.US,D,20190312,000000,12.58,12.71,12.4,12.49,1098782,0
+EVH.US,D,20190313,000000,12.63,13.26,12.57,13.06,1439547,0
+EVH.US,D,20190314,000000,13.04,13.22,12.84,13.01,1411332,0
+EVH.US,D,20190315,000000,13.07,13.46,12.9792,13.11,1655127,0
+EVH.US,D,20190318,000000,13.18,13.23,12.52,12.63,1033955,0
+EVH.US,D,20190319,000000,12.64,13.13,12.26,12.9,1109256,0
+EVH.US,D,20190320,000000,12.9,13.34,12.74,13.1,1473345,0
+EVH.US,D,20190321,000000,13.04,14.11,13.04,14,2900105,0
+EVH.US,D,20190322,000000,14,14.26,13.27,13.33,1491614,0
+EVH.US,D,20190325,000000,13.3,13.52,13.08,13.46,686203,0
+EVH.US,D,20190326,000000,13.61,13.72,13.05,13.17,873432,0
+EVH.US,D,20190327,000000,13.14,13.25,12.5,12.59,934659,0
+EVH.US,D,20190328,000000,12.67,12.77,12.27,12.51,1430319,0
+EVH.US,D,20190329,000000,12.62,12.7,12.37,12.58,1056827,0
+EVH.US,D,20190401,000000,12.74,12.89,12.26,12.45,571389,0
+EVH.US,D,20190402,000000,12.5,12.515,12.1101,12.45,730910,0
+EVH.US,D,20190403,000000,12.5,12.6,12.21,12.32,603581,0
+EVH.US,D,20190404,000000,12.36,12.43,12.09,12.28,656275,0
+EVH.US,D,20190405,000000,12.36,12.49,12.23,12.4,910289,0
+EVH.US,D,20190408,000000,12.7,12.8,12.26,12.58,879337,0
+EVH.US,D,20190409,000000,12.56,12.78,12.48,12.63,1320426,0
+EVH.US,D,20190410,000000,12.68,12.83,12.4288,12.69,1078661,0
+EVH.US,D,20190411,000000,14.26,14.3,13.15,13.21,4264563,0
+EVH.US,D,20190412,000000,13.28,13.3,12.69,12.97,1589873,0
+EVH.US,D,20190415,000000,13,13.71,12.963,13.47,1656506,0
+EVH.US,D,20190416,000000,13.5,13.61,13.305,13.39,1138276,0
+EVH.US,D,20190417,000000,13.41,13.45,12.23,12.7,1816934,0
+EVH.US,D,20190418,000000,12.65,13.26,12.4,13.23,1370565,0
+EVH.US,D,20190422,000000,13.18,13.77,13.0713,13.65,1084724,0
+EVH.US,D,20190423,000000,13.66,14.14,13.54,13.69,1145871,0
+EVH.US,D,20190424,000000,13.69,13.82,13.525,13.61,501960,0
+EVH.US,D,20190425,000000,13.6,13.645,13.25,13.56,570107,0
+EVH.US,D,20190426,000000,13.66,13.755,13.45,13.67,870766,0
+EVH.US,D,20190429,000000,13.8,14.14,13.72,14.13,706115,0
+EVH.US,D,20190430,000000,14.04,14.13,13.48,13.55,675967,0
+EVH.US,D,20190501,000000,13.56,13.74,13.4,13.56,576605,0
+EVH.US,D,20190502,000000,13.53,13.83,13.41,13.83,919661,0
+EVH.US,D,20190503,000000,13.96,14.41,13.91,14,984455,0
+EVH.US,D,20190506,000000,13.68,14.48,13.55,14.39,684567,0
+EVH.US,D,20190507,000000,14.19,14.195,13.5,13.7,968209,0
+EVH.US,D,20190508,000000,14.44,14.6,13.5011,14.2,1513922,0
+EVH.US,D,20190509,000000,14.12,14.59,13.91,14.36,1142269,0
+EVH.US,D,20190510,000000,14.21,14.57,14.16,14.52,820881,0
+EVH.US,D,20190513,000000,14.16,14.22,13.51,13.6,806655,0
+EVH.US,D,20190514,000000,13.64,14.145,13.6,14.12,612806,0
+EVH.US,D,20190515,000000,13.95,14.32,13.88,14.22,567672,0
+EVH.US,D,20190516,000000,14.27,14.58,14.27,14.37,551982,0
+EVH.US,D,20190517,000000,14.23,14.49,14.09,14.2,473640,0
+EVH.US,D,20190520,000000,13.96,14.19,13.75,14.16,568107,0
+EVH.US,D,20190521,000000,14.24,14.79,14.24,14.54,763248,0
+EVH.US,D,20190522,000000,14.4,14.68,14.25,14.5,624045,0
+EVH.US,D,20190523,000000,14.3,14.35,13.82,13.9,833755,0
+EVH.US,D,20190524,000000,13.95,14.15,13.74,14.15,488423,0
+EVH.US,D,20190528,000000,14.03,14.55,13.77,14.15,696385,0
+EVH.US,D,20190529,000000,14.04,14.04,9.85,10.01,8754063,0
+EVH.US,D,20190530,000000,10.1,10.99,10.085,10.69,2376498,0
+EVH.US,D,20190531,000000,10.53,10.96,10.34,10.64,1454413,0
+EVH.US,D,20190603,000000,10.66,10.815,10.31,10.63,1202700,0
+EVH.US,D,20190604,000000,10.75,10.8327,9.96,10.33,1728103,0
+EVH.US,D,20190605,000000,10.42,10.42,9.9851,10.24,971121,0
+EVH.US,D,20190606,000000,10.17,10.18,9.2,9.41,2864812,0
+EVH.US,D,20190607,000000,9.54,9.57,8.88,8.9,2375429,0
+EVH.US,D,20190610,000000,9,9.0325,8.77,8.88,2599830,0
+EVH.US,D,20190611,000000,8.9,9.06,8.64,8.83,2199998,0
+EVH.US,D,20190612,000000,8.75,8.825,7.93,7.94,5168002,0
+EVH.US,D,20190613,000000,7.99,8.465,7.99,8.44,2405176,0
+EVH.US,D,20190614,000000,8.41,8.5,7.89,7.98,2346360,0
+EVH.US,D,20190617,000000,8,8.21,7.91,8.07,1171038,0
+EVH.US,D,20190618,000000,8.11,8.15,7.84,7.98,1103124,0
+EVH.US,D,20190619,000000,7.98,8.1,7.8825,7.99,999498,0
+EVH.US,D,20190620,000000,8.02,8.13,7.855,7.9,2000724,0
+EVH.US,D,20190621,000000,7.85,8.45,7.78,8.41,5398284,0
+EVH.US,D,20190624,000000,8.55,8.83,8.12,8.26,1894993,0
+EVH.US,D,20190625,000000,8.27,8.37,7.7,7.74,1601611,0
+EVH.US,D,20190626,000000,7.94,8.02,7.63,7.71,1422727,0
+EVH.US,D,20190627,000000,7.76,8.04,7.62,7.87,1622965,0
+EVH.US,D,20190628,000000,7.94,8.13,7.87,7.95,1551325,0
+EVH.US,D,20190701,000000,8.08,8.115,7.71,7.83,885903,0
+EVH.US,D,20190702,000000,7.82,7.85,7.51,7.56,993813,0
+EVH.US,D,20190703,000000,7.59,7.7,7.54,7.64,548308,0
+EVH.US,D,20190705,000000,7.57,7.72,7.4775,7.63,673282,0
+EVH.US,D,20190708,000000,7.6,7.64,7.18,7.34,1515386,0
+EVH.US,D,20190709,000000,7.28,7.595,7.21,7.55,734851,0
+EVH.US,D,20190710,000000,7.59,7.69,7.23,7.26,1109375,0
+EVH.US,D,20190711,000000,7.27,7.36,7.16,7.22,865517,0
+EVH.US,D,20190712,000000,7.28,7.4,7.18,7.36,1031126,0
+EVH.US,D,20190715,000000,7.37,7.56,7.12,7.44,1643487,0
+EVH.US,D,20190716,000000,7.45,7.76,7.36,7.46,1388346,0
+EVH.US,D,20190717,000000,7.46,7.56,7.17,7.19,1555729,0
+EVH.US,D,20190718,000000,7.17,7.21,6.71,7.01,1473813,0
+EVH.US,D,20190719,000000,7,7.0638,6.65,6.65,976102,0
+EVH.US,D,20190722,000000,6.66,6.74,6.35,6.45,1573469,0
+EVH.US,D,20190723,000000,6.46,6.74,6.39,6.59,1756467,0
+EVH.US,D,20190724,000000,6.56,6.88,6.56,6.85,1904783,0
+EVH.US,D,20190725,000000,6.85,7,6.42,6.48,1184824,0
+EVH.US,D,20190726,000000,6.51,6.81,6.45,6.74,1256459,0
+EVH.US,D,20190729,000000,6.76,6.91,6.585,6.82,1182429,0
+EVH.US,D,20190730,000000,6.75,6.93,6.5983,6.91,603033,0
+EVH.US,D,20190731,000000,6.91,7.09,6.81,6.82,1442201,0
+EVH.US,D,20190801,000000,6.84,7,6.345,6.38,1240978,0
+EVH.US,D,20190802,000000,6.33,6.45,6.1678,6.39,1090386,0
+EVH.US,D,20190805,000000,6.22,6.28,6.011,6.12,1050585,0
+EVH.US,D,20190806,000000,6.17,6.3,5.73,5.82,1817615,0
+EVH.US,D,20190807,000000,5.58,8.1,5.5,6.69,6913439,0
+EVH.US,D,20190808,000000,6.71,7.2,6.47,7.14,2740368,0
+EVH.US,D,20190809,000000,7.09,7.185,6.77,7.17,1513122,0
+EVH.US,D,20190812,000000,7.15,7.44,6.8609,7.425,998205,0
+EVH.US,D,20190813,000000,7.38,7.7,7.06,7.12,1085233,0
+EVH.US,D,20190814,000000,7.24,7.28,6.835,7.1,1586140,0
+EVH.US,D,20190815,000000,7.07,7.25,6.9412,6.98,1615509,0
+EVH.US,D,20190816,000000,7.02,7.32,7.01,7.3,1082234,0
+EVH.US,D,20190819,000000,7.38,7.7,7.35,7.41,1077058,0
+EVH.US,D,20190820,000000,7.5,7.74,7.47,7.57,997385,0
+EVH.US,D,20190821,000000,7.62,7.78,7.29,7.31,816436,0
+EVH.US,D,20190822,000000,7.35,7.56,7.28,7.41,634705,0
+EVH.US,D,20190823,000000,7.35,7.435,6.89,7.02,928227,0
+EVH.US,D,20190826,000000,7.07,7.07,6.67,7.02,874835,0
+EVH.US,D,20190827,000000,7.05,7.07,6.3,6.31,1292234,0
+EVH.US,D,20190828,000000,6.29,6.67,6.25,6.56,994568,0
+EVH.US,D,20190829,000000,6.6,7.03,6.58,6.81,994059,0
+EVH.US,D,20190830,000000,6.85,6.9,6.675,6.87,838417,0
+EVH.US,D,20190903,000000,6.8,6.84,6.095,6.21,1634207,0
+EVH.US,D,20190904,000000,6.25,6.63,6.2,6.63,987111,0
+EVH.US,D,20190905,000000,6.76,7.03,6.56,6.94,1394290,0
+EVH.US,D,20190906,000000,6.97,7.31,6.94,7.14,1381124,0
+EVH.US,D,20190909,000000,7.16,7.54,6.98,7.53,708215,0
+EVH.US,D,20190910,000000,7.52,8.1,7.46,7.96,2154157,0
+EVH.US,D,20190911,000000,7.98,8.28,7.81,7.89,1427432,0
+EVH.US,D,20190912,000000,7.83,7.83,6.99,7.02,1768936,0
+EVH.US,D,20190913,000000,7.09,7.43,7.03,7.35,1354537,0
+EVH.US,D,20190916,000000,7.34,7.54,7.33,7.42,774739,0
+EVH.US,D,20190917,000000,7.39,7.875,7.39,7.81,1095190,0
+EVH.US,D,20190918,000000,7.75,7.91,7.59,7.88,1159204,0
+EVH.US,D,20190919,000000,7.89,8.05,7.78,7.84,1115060,0
+EVH.US,D,20190920,000000,7.82,8.41,7.71,8.3,1787403,0
+EVH.US,D,20190923,000000,8.24,8.31,8.01,8.31,2105616,0
+EVH.US,D,20190924,000000,8.33,8.35,7.98,8.18,1036310,0
+EVH.US,D,20190925,000000,8.1,8.29,8.02,8.13,1331106,0
+EVH.US,D,20190926,000000,8.14,8.15,7.32,7.58,1510564,0
+EVH.US,D,20190927,000000,7.6,7.62,7.14,7.25,1025042,0
+EVH.US,D,20190930,000000,7.19,7.53,7.18,7.19,1153627,0
+EVH.US,D,20191001,000000,7.22,7.57,7.2,7.46,1094734,0
+EVH.US,D,20191002,000000,7.38,7.46,7.09,7.13,1299033,0
+EVH.US,D,20191003,000000,7.12,7.41,6.93,7.39,861762,0
+EVH.US,D,20191004,000000,7.42,7.62,7.26,7.45,799872,0
+EVH.US,D,20191007,000000,7.46,7.71,7.442,7.66,873027,0
+EVH.US,D,20191008,000000,7.54,7.89,7.35,7.44,1008856,0
+EVH.US,D,20191009,000000,7.55,7.62,7.35,7.38,442722,0
+EVH.US,D,20191010,000000,7.4,7.565,7.24,7.33,686119,0
+EVH.US,D,20191011,000000,7.46,7.63,6.86,6.87,1022902,0
+EVH.US,D,20191014,000000,6.81,6.95,6.585,6.62,736678,0
+EVH.US,D,20191015,000000,6.6,7.09,6.44,6.97,928880,0
+EVH.US,D,20191016,000000,6.99,7.43,6.99,7.27,630252,0
+EVH.US,D,20191017,000000,7.33,7.56,7.25,7.54,549097,0
+EVH.US,D,20191018,000000,7.5,7.5492,7.28,7.46,607682,0
+EVH.US,D,20191021,000000,7.5,7.65,7.46,7.54,675458,0
+EVH.US,D,20191022,000000,7.55,7.815,7.5,7.62,677444,0
+EVH.US,D,20191023,000000,7.64,7.8,7.63,7.79,837988,0
+EVH.US,D,20191024,000000,7.79,7.79,7.11,7.14,520635,0
+EVH.US,D,20191025,000000,7.13,7.31,6.88,7.11,700451,0
+EVH.US,D,20191028,000000,7.13,7.68,7.02,7.51,1084419,0
+EVH.US,D,20191029,000000,7.48,7.74,7.33,7.71,848024,0
+EVH.US,D,20191030,000000,7.68,7.73,7.53,7.63,769971,0
+EVH.US,D,20191031,000000,7.64,7.705,7.45,7.62,739450,0
+EVH.US,D,20191101,000000,7.68,7.95,7.67,7.8,842064,0
+EVH.US,D,20191104,000000,7.95,8,7.75,7.8,1401894,0
+EVH.US,D,20191105,000000,7.78,8.5,7.72,8,1136297,0
+EVH.US,D,20191106,000000,8.62,9.57,8.5,9.07,4212354,0
+EVH.US,D,20191107,000000,9.12,9.575,9,9.33,1538133,0
+EVH.US,D,20191108,000000,9.32,10.255,9.16,10.12,1856777,0
+EVH.US,D,20191111,000000,10.1,10.142,9.08,9.27,1106182,0
+EVH.US,D,20191112,000000,9.24,9.46,9.04,9.2,1145774,0
+EVH.US,D,20191113,000000,9.04,9.27,8.86,9.21,772883,0
+EVH.US,D,20191114,000000,9.12,9.23,8.87,9.11,741766,0
+EVH.US,D,20191115,000000,9.16,9.5665,9.03,9.5,1312270,0
+EVH.US,D,20191118,000000,9.49,9.73,9.37,9.68,1160802,0
+EVH.US,D,20191119,000000,9.65,9.7,9.49,9.69,1139521,0
+EVH.US,D,20191120,000000,9.59,10.205,9.56,10.16,1241662,0
+EVH.US,D,20191121,000000,10.15,10.52,10.04,10.38,1414510,0
+EVH.US,D,20191122,000000,10.5,10.6,10.13,10.5,1149316,0
+EVH.US,D,20191125,000000,10.52,10.91,10.52,10.66,926719,0
+EVH.US,D,20191126,000000,10.72,10.85,10.555,10.68,1281570,0
+EVH.US,D,20191127,000000,10.66,10.78,5.67,7.76,15268646,0
+EVH.US,D,20191129,000000,7.73,7.78,7.1,7.21,2941790,0
+EVH.US,D,20191202,000000,7.16,7.32,6.55,6.61,2989341,0
+EVH.US,D,20191203,000000,6.5,6.81,6.45,6.49,1874350,0
+EVH.US,D,20191204,000000,6.46,6.79,6.33,6.72,2710772,0
+EVH.US,D,20191205,000000,6.75,6.8099,6.6002,6.68,2285965,0
+EVH.US,D,20191206,000000,7.08,7.77,7,7.73,3622666,0
+EVH.US,D,20191209,000000,7.75,7.915,7.38,7.87,1883311,0
+EVH.US,D,20191210,000000,7.81,9.6,7.77,8.99,4834459,0
+EVH.US,D,20191211,000000,9,9.07,7.69,8.26,5577657,0
+EVH.US,D,20191212,000000,8.32,8.59,8.2402,8.41,1022254,0
+EVH.US,D,20191213,000000,8.39,8.39,7.71,7.72,1543362,0
+EVH.US,D,20191216,000000,7.69,7.89,7.5,7.52,2856703,0
+EVH.US,D,20191217,000000,7.5878,7.59,6.51,7.12,3970373,0
+EVH.US,D,20191218,000000,7.19,7.47,7.15,7.31,1249246,0
+EVH.US,D,20191219,000000,7.33,7.7,7.23,7.66,1414192,0
+EVH.US,D,20191220,000000,7.67,7.73,7.355,7.56,1239144,0
+EVH.US,D,20191223,000000,7.59,8.48,7.37,8.06,2999294,0
+EVH.US,D,20191224,000000,8.1,8.77,8.1,8.72,1697354,0
+EVH.US,D,20191226,000000,8.72,8.93,8.615,8.75,1310922,0
+EVH.US,D,20191227,000000,8.84,8.99,8.63,8.85,1188016,0
+EVH.US,D,20191230,000000,8.98,9.32,8.825,9.08,1408493,0
+EVH.US,D,20191231,000000,9.03,9.22,8.9,9.05,1468328,0
+EVH.US,D,20200102,000000,9.13,9.615,9.1,9.43,2227610,0
+EVH.US,D,20200103,000000,9.35,9.51,8.94,8.96,1319417,0
+EVH.US,D,20200106,000000,8.9,9.35,8.76,9.32,1283226,0
+EVH.US,D,20200107,000000,9.3,9.54,9.1,9.54,932775,0
+EVH.US,D,20200108,000000,9.46,10.05,9.41,9.86,1633240,0
+EVH.US,D,20200109,000000,9.94,10.16,9.55,9.64,1339825,0
+EVH.US,D,20200110,000000,9.8,9.98,9.65,9.91,1526230,0
+EVH.US,D,20200113,000000,9.97,10.45,9.81,10.31,1854160,0
+EVH.US,D,20200114,000000,10.35,10.73,10.17,10.61,1023744,0
+EVH.US,D,20200115,000000,10.54,10.91,9.92,10.1,1974740,0
+EVH.US,D,20200116,000000,10.38,11.13,10.29,11.06,1567720,0
+EVH.US,D,20200117,000000,11.23,11.44,10.65,11.38,1448437,0
+EVH.US,D,20200121,000000,11.28,11.32,10.87,10.94,1025110,0
+EVH.US,D,20200122,000000,11.13,11.37,10.73,10.85,2156534,0
+EVH.US,D,20200123,000000,11.12,11.4195,10.79,11.28,1297334,0
+EVH.US,D,20200124,000000,11.28,11.3358,10.62,10.94,1265602,0
+EVH.US,D,20200127,000000,10.67,10.83,10.405,10.5,1136644,0
+EVH.US,D,20200128,000000,10.64,10.83,10.28,10.55,1245764,0
+EVH.US,D,20200129,000000,10.6,10.7,10.36,10.65,1424284,0
+EVH.US,D,20200130,000000,10.5,10.67,10.29,10.51,734261,0
+EVH.US,D,20200131,000000,10.42,10.53,10.07,10.08,686597,0
+EVH.US,D,20200203,000000,10.16,10.3293,9.92,9.98,875929,0
+EVH.US,D,20200204,000000,10.25,10.29,9.89,10.18,794335,0
+EVH.US,D,20200205,000000,10.38,11,10.23,11,826685,0
+EVH.US,D,20200206,000000,11,11.12,10.57,10.81,826158,0
+EVH.US,D,20200207,000000,10.71,10.93,10.55,10.65,390804,0
+EVH.US,D,20200210,000000,10.55,10.57,10.26,10.55,901366,0
+EVH.US,D,20200211,000000,10.7,11.09,10.585,10.85,553201,0
+EVH.US,D,20200212,000000,10.96,11.34,10.94,11.13,650009,0
+EVH.US,D,20200213,000000,11.03,11.45,11,11.4,504841,0
+EVH.US,D,20200214,000000,11.45,11.51,11.2118,11.46,591528,0
+EVH.US,D,20200218,000000,11.5,11.5,10.85,11.27,1290404,0
+EVH.US,D,20200219,000000,11.33,11.59,11.055,11.56,802509,0
+EVH.US,D,20200220,000000,11.55,11.74,11.32,11.64,753377,0
+EVH.US,D,20200221,000000,11.67,12.0076,11.4,11.77,1277642,0
+EVH.US,D,20200224,000000,11.21,11.55,11,11.3,1045096,0
+EVH.US,D,20200225,000000,11.4,11.4,10.09,10.19,1196239,0
+EVH.US,D,20200226,000000,9.91,10.31,9.25,9.75,1583655,0
+EVH.US,D,20200227,000000,9.46,9.75,9.09,9.25,1104110,0
+EVH.US,D,20200228,000000,8.88,9.4,8.725,9.24,1115903,0
+EVH.US,D,20200302,000000,9.38,9.38,8.76,9.09,1337053,0
+EVH.US,D,20200303,000000,9.17,9.63,8.84,8.99,905850,0
+EVH.US,D,20200304,000000,9.3,9.4,8.83,8.98,1284212,0
+EVH.US,D,20200305,000000,8.74,8.81,8.33,8.46,858884,0
+EVH.US,D,20200306,000000,8.17,8.33,7.67,7.94,1052620,0
+EVH.US,D,20200309,000000,7.63,7.88,7.12,7.44,1002361,0
+EVH.US,D,20200310,000000,7.82,7.86,7.491,7.76,1526948,0
+EVH.US,D,20200311,000000,7.51,7.61,6.8,6.92,868053,0
+EVH.US,D,20200312,000000,6.44,6.69,5.83,5.89,863982,0
+EVH.US,D,20200313,000000,6.27,6.4013,5.15,5.48,1482832,0
+EVH.US,D,20200316,000000,4.8,4.82,3.63,3.64,2203395,0
+EVH.US,D,20200317,000000,3.78,4.48,3.5,3.97,2353870,0
+EVH.US,D,20200318,000000,3.71,4,3.5,3.93,2030499,0
+EVH.US,D,20200319,000000,4.01,4.74,3.68,4.72,1482627,0
+EVH.US,D,20200320,000000,4.69,5.22,4.45,4.85,1509836,0
+EVH.US,D,20200323,000000,4.86,5.3,3.98,4.11,1362167,0
+EVH.US,D,20200324,000000,4.49,4.63,4.31,4.49,1458017,0
+EVH.US,D,20200325,000000,4.54,4.77,4.25,4.48,864703,0
+EVH.US,D,20200326,000000,4.5,6,4.38,5.88,2381822,0
+EVH.US,D,20200327,000000,5.77,5.8,5.27,5.31,1123049,0
+EVH.US,D,20200330,000000,5.27,5.72,4.77,5.64,996423,0
+EVH.US,D,20200331,000000,5.53,6.015,5.24,5.43,1156312,0
+EVH.US,D,20200401,000000,5.13,5.145,4.33,4.8,1408323,0
+EVH.US,D,20200402,000000,4.8,5.16,4.56,4.8,1048191,0
+EVH.US,D,20200403,000000,4.85,5.2399,4.64,4.8,994151,0
+EVH.US,D,20200406,000000,5.1,5.775,5.01,5.74,1033954,0
+EVH.US,D,20200407,000000,5.97,6.14,5.31,5.42,1343492,0
+EVH.US,D,20200408,000000,5.56,5.69,5.31,5.53,798749,0
+EVH.US,D,20200409,000000,5.69,6.3,5.69,6.21,961948,0
+EVH.US,D,20200413,000000,6.2,6.2,5.79,6.01,792496,0
+EVH.US,D,20200414,000000,6.29,6.38,5.97,6.17,853135,0
+EVH.US,D,20200415,000000,6.05,6.05,5.7,5.85,651461,0
+EVH.US,D,20200416,000000,5.85,6.15,5.7,5.98,592100,0
+EVH.US,D,20200417,000000,6.17,6.37,6.01,6.18,790334,0
+EVH.US,D,20200420,000000,6.07,6.4561,5.94,6.43,1371441,0
+EVH.US,D,20200421,000000,6.23,6.5,6.09,6.24,798807,0
+EVH.US,D,20200422,000000,6.4,6.51,6.23,6.41,769559,0
+EVH.US,D,20200423,000000,6.26,6.85,6.26,6.82,800470,0
+EVH.US,D,20200424,000000,6.8,7.07,6.72,6.8,1026655,0
+EVH.US,D,20200427,000000,6.8,6.95,6.71,6.88,1055463,0
+EVH.US,D,20200428,000000,7.1,7.165,6.76,7.09,907982,0
+EVH.US,D,20200429,000000,7.34,8.315,7.13,8.01,1065954,0
+EVH.US,D,20200430,000000,7.81,7.86,7.0871,7.21,1399534,0
+EVH.US,D,20200501,000000,7.02,7.22,6.71,6.81,845367,0
+EVH.US,D,20200504,000000,6.58,6.79,6.32,6.54,1125963,0
+EVH.US,D,20200505,000000,6.69,6.79,6.28,6.41,1468032,0
+EVH.US,D,20200506,000000,6.44,6.5,6.06,6.29,1004210,0
+EVH.US,D,20200507,000000,6.39,6.99,6.31,6.96,1919998,0
+EVH.US,D,20200508,000000,7.14,8.25,7.03,7.08,3700751,0
+EVH.US,D,20200511,000000,7.09,7.62,6.69,7.01,1865282,0
+EVH.US,D,20200512,000000,7.06,7.355,6.78,7.01,1253639,0
+EVH.US,D,20200513,000000,6.92,6.98,6.45,6.76,1115272,0
+EVH.US,D,20200514,000000,6.5,7.09,6.21,7.08,1511771,0
+EVH.US,D,20200515,000000,7.05,7.77,6.98,7.58,1026387,0
+EVH.US,D,20200518,000000,8,8.2152,7.89,7.97,1108452,0
+EVH.US,D,20200519,000000,8.05,8.425,7.84,8.17,875695,0
+EVH.US,D,20200520,000000,8.33,8.46,8.01,8.08,968937,0
+EVH.US,D,20200521,000000,8.15,8.61,8.07,8.37,641124,0
+EVH.US,D,20200522,000000,8.37,8.5,8.075,8.13,384774,0
+EVH.US,D,20200526,000000,8.48,8.78,8.285,8.74,911786,0
+EVH.US,D,20200527,000000,9,9.59,8.92,9.42,1455624,0
+EVH.US,D,20200528,000000,9.44,9.73,8.94,9.05,1127750,0
+EVH.US,D,20200529,000000,9,9.07,8.61,8.88,1746362,0
+EVH.US,D,20200601,000000,6.6,7.03,6.01,6.82,9622279,0
+EVH.US,D,20200602,000000,7,7,6.28,6.36,6133109,0
+EVH.US,D,20200603,000000,6.46,6.57,5.8183,6.19,4871759,0
+EVH.US,D,20200604,000000,6.13,6.37,6.11,6.3,2289789,0
+EVH.US,D,20200605,000000,6.15,6.44,6.13,6.19,2176016,0
+EVH.US,D,20200608,000000,6.32,6.66,6.17,6.6,2122698,0
+EVH.US,D,20200609,000000,6.45,6.975,6.32,6.83,2024827,0
+EVH.US,D,20200610,000000,6.8,6.85,6.3,6.32,1534486,0
+EVH.US,D,20200611,000000,6.14,6.2539,5.51,5.59,1514050,0
+EVH.US,D,20200612,000000,5.85,5.95,5.49,5.53,1435133,0
+EVH.US,D,20200615,000000,5.28,6.09,5.2201,5.95,1601715,0
+EVH.US,D,20200616,000000,6.28,6.325,5.97,6.17,1498181,0
+EVH.US,D,20200617,000000,6.24,6.33,5.9,6.02,1297105,0
+EVH.US,D,20200618,000000,5.98,6.03,5.88,6,903692,0
+EVH.US,D,20200619,000000,6.04,6.32,5.98,6.29,1749700,0
+EVH.US,D,20200622,000000,6.29,6.46,6.155,6.43,1597066,0
+EVH.US,D,20200623,000000,6.42,6.83,6.31,6.79,1613759,0
+EVH.US,D,20200624,000000,6.61,6.71,6.23,6.59,1742935,0
+EVH.US,D,20200625,000000,6.47,6.73,6.27,6.71,1861331,0
+EVH.US,D,20200626,000000,6.58,6.59,6.1201,6.54,2870214,0
+EVH.US,D,20200629,000000,6.59,6.85,6.3774,6.85,1670358,0
+EVH.US,D,20200630,000000,6.84,7.15,6.7,7.12,1744757,0
+EVH.US,D,20200701,000000,7.08,7.44,7.05,7.4,1588012,0
+EVH.US,D,20200702,000000,7.5,7.5,7.185,7.4,1529726,0
+EVH.US,D,20200706,000000,7.24,7.705,7.06,7.46,2564113,0
+EVH.US,D,20200707,000000,7.47,7.83,7.38,7.57,1464696,0
+EVH.US,D,20200708,000000,7.65,8.08,7.4,8.08,1466123,0
+EVH.US,D,20200709,000000,7.96,8.07,7.69,8.01,1397459,0
+EVH.US,D,20200710,000000,7.96,8,7.62,7.72,716766,0
+EVH.US,D,20200713,000000,7.84,8.17,7.75,7.76,1284112,0
+EVH.US,D,20200714,000000,7.76,8.18,7.69,8.15,1062322,0
+EVH.US,D,20200715,000000,8.44,8.82,8.27,8.75,1466678,0
+EVH.US,D,20200716,000000,8.67,8.79,8.35,8.48,824100,0
+EVH.US,D,20200717,000000,8.99,10.455,8.9573,10.14,4936430,0
+EVH.US,D,20200720,000000,10.09,10.3,9.74,9.96,1822046,0
+EVH.US,D,20200721,000000,10.1,10.405,9.83,10.27,2557636,0
+EVH.US,D,20200722,000000,10.32,10.99,10.29,10.86,1836262,0
+EVH.US,D,20200723,000000,10.85,10.85,10.22,10.49,1384139,0
+EVH.US,D,20200724,000000,10.38,10.675,10.19,10.55,794991,0
+EVH.US,D,20200727,000000,10.55,11.01,10.47,11.01,1123186,0
+EVH.US,D,20200728,000000,10.95,11.11,10.88,11.06,1040199,0
+EVH.US,D,20200729,000000,10.99,11.4,10.925,11.39,1816147,0
+EVH.US,D,20200730,000000,11.14,11.61,11.06,11.59,1327748,0
+EVH.US,D,20200731,000000,11.5,11.66,11.22,11.65,1717826,0
+EVH.US,D,20200803,000000,11.73,12.06,11.67,12,1516703,0
+EVH.US,D,20200804,000000,11.93,12.79,11.81,12.72,2319643,0
+EVH.US,D,20200805,000000,13,13.0427,12.5,13,2647986,0
+EVH.US,D,20200806,000000,13.12,13.36,12.88,13.35,1739603,0
+EVH.US,D,20200807,000000,13.29,13.33,12.6,13.06,1314663,0
+EVH.US,D,20200810,000000,13.1,13.32,12.93,13.16,1503932,0
+EVH.US,D,20200811,000000,13.22,13.5219,13.09,13.43,1818753,0
+EVH.US,D,20200812,000000,13.53,13.68,13.245,13.68,1338802,0
+EVH.US,D,20200813,000000,13.79,14.02,13.67,14.02,1691116,0
+EVH.US,D,20200814,000000,13.68,13.82,12.21,12.61,3379501,0
+EVH.US,D,20200817,000000,12.58,13.23,12.41,13.23,1482735,0
+EVH.US,D,20200818,000000,13.06,13.67,12.9489,13.48,1310210,0
+EVH.US,D,20200819,000000,13.48,13.69,13.29,13.67,1427509,0
+EVH.US,D,20200820,000000,13.47,14.5,13.18,13.56,2453654,0
+EVH.US,D,20200821,000000,13.99,14.43,13.19,13.38,3653201,0
+EVH.US,D,20200824,000000,13.52,13.52,12.61,13,1455619,0
+EVH.US,D,20200825,000000,13.05,13.205,12.75,13.05,650895,0
+EVH.US,D,20200826,000000,13.01,13.14,12.835,13.02,1044397,0
+EVH.US,D,20200827,000000,12.98,13.12,12.6,13.1,905632,0
+EVH.US,D,20200828,000000,13.27,13.79,12.9456,13.65,1205944,0
+EVH.US,D,20200831,000000,13.76,14.42,13.69,14.33,1988355,0
+EVH.US,D,20200901,000000,14.34,14.38,14.07,14.16,1171495,0
+EVH.US,D,20200902,000000,14.25,14.39,14.01,14.28,1202274,0
+EVH.US,D,20200903,000000,14.25,14.25,13.4,13.65,822654,0
+EVH.US,D,20200904,000000,13.68,14.05,12.95,13.77,860720,0
+EVH.US,D,20200908,000000,13.44,13.61,13.15,13.18,562018,0
+EVH.US,D,20200909,000000,13.24,13.45,13.16,13.4,1268935,0
+EVH.US,D,20200910,000000,13.49,14.04,13.28,13.31,720909,0
+EVH.US,D,20200911,000000,13.39,13.47,12.66,12.87,759954,0
+EVH.US,D,20200914,000000,13.06,13.17,12.84,12.96,958465,0
+EVH.US,D,20200915,000000,13.12,13.25,12.68,12.82,691996,0
+EVH.US,D,20200916,000000,12.9,13.04,12.38,12.43,702468,0
+EVH.US,D,20200917,000000,12.16,12.32,11.95,12.3,807768,0
+EVH.US,D,20200918,000000,12.43,12.58,12,12.08,1640571,0
+EVH.US,D,20200921,000000,11.77,11.91,11.25,11.5,1064652,0
+EVH.US,D,20200922,000000,11.66,12.39,11.54,12.18,998620,0
+EVH.US,D,20200923,000000,12.18,12.37,11.88,11.95,929418,0
+EVH.US,D,20200924,000000,11.86,12.1,11.66,11.72,539090,0
+EVH.US,D,20200925,000000,11.63,12.23,11.5901,12.12,1051511,0
+EVH.US,D,20200928,000000,12.38,12.53,12.25,12.31,645896,0
+EVH.US,D,20200929,000000,12.45,13.11,12.39,12.86,1004019,0
+EVH.US,D,20200930,000000,12.79,12.95,12.32,12.41,826323,0
+EVH.US,D,20201001,000000,12.42,12.63,11.84,12.62,1267146,0
+EVH.US,D,20201002,000000,12.28,12.59,12.26,12.39,522837,0
+EVH.US,D,20201005,000000,12.51,12.545,11.49,11.57,1757677,0
+EVH.US,D,20201006,000000,11.75,12.03,11.55,11.64,1139870,0
+EVH.US,D,20201007,000000,11.75,12.055,11.44,11.54,1398639,0
+EVH.US,D,20201008,000000,11.55,11.73,11.02,11.36,1635914,0
+EVH.US,D,20201009,000000,11.37,11.56,11.18,11.21,854130,0
+EVH.US,D,20201012,000000,11.29,11.48,11.1,11.32,798467,0
+EVH.US,D,20201013,000000,11.28,11.58,11.22,11.52,983372,0
+EVH.US,D,20201014,000000,11.52,11.94,11.43,11.72,1090378,0
+EVH.US,D,20201015,000000,11.66,11.79,11.35,11.38,573389,0
+EVH.US,D,20201016,000000,11.38,11.48,11.131,11.33,728407,0
+EVH.US,D,20201019,000000,11.42,11.48,11.15,11.25,607293,0
+EVH.US,D,20201020,000000,11.29,11.44,10.765,10.82,621608,0
+EVH.US,D,20201021,000000,10.85,10.98,10.67,10.77,428639,0
+EVH.US,D,20201022,000000,10.78,10.905,10.55,10.71,510585,0
+EVH.US,D,20201023,000000,10.74,11.07,10.66,11,626937,0
+EVH.US,D,20201026,000000,10.86,11,10.43,10.58,347876,0
+EVH.US,D,20201027,000000,10.53,10.65,10.44,10.45,345171,0
+EVH.US,D,20201028,000000,10.11,10.205,9.89,9.92,938841,0
+EVH.US,D,20201029,000000,9.91,10.31,9.7211,10.19,591649,0
+EVH.US,D,20201030,000000,10.12,10.17,9.44,9.94,762151,0
+EVH.US,D,20201102,000000,10.06,10.38,9.97,10.22,614703,0
+EVH.US,D,20201103,000000,10.41,11.04,10.41,10.97,731634,0
+EVH.US,D,20201104,000000,10.93,11.23,10.84,10.96,670510,0
+EVH.US,D,20201105,000000,10.99,11.75,10.99,11.6,956935,0
+EVH.US,D,20201106,000000,11.53,12.41,11.41,11.72,1453841,0
+EVH.US,D,20201109,000000,12.33,13.33,12.3,12.59,1136384,0
+EVH.US,D,20201110,000000,12.73,12.97,12.35,12.64,705970,0
+EVH.US,D,20201111,000000,12.78,12.88,12.37,12.88,537974,0
+EVH.US,D,20201112,000000,12.81,12.94,12.62,12.85,413663,0
+EVH.US,D,20201113,000000,12.99,13.34,12.94,13.21,478509,0
+EVH.US,D,20201116,000000,13.42,13.66,13.24,13.52,700513,0
+EVH.US,D,20201117,000000,13.42,14.2285,13.37,14.02,1100916,0
+EVH.US,D,20201118,000000,14.04,14.36,13.83,14.14,832121,0
+EVH.US,D,20201119,000000,14.14,14.2,13.24,13.47,505698,0
+EVH.US,D,20201120,000000,13.44,13.87,13.15,13.77,439891,0
+EVH.US,D,20201123,000000,13.94,14.65,13.76,14.44,682153,0
+EVH.US,D,20201124,000000,14.63,14.9,14.4,14.77,1861803,0
+EVH.US,D,20201125,000000,14.91,14.98,14.35,14.57,664766,0
+EVH.US,D,20201127,000000,14.7,15.24,14.5,15.19,598905,0
+EVH.US,D,20201130,000000,15,15.135,14.45,14.53,775850,0
+EVH.US,D,20201201,000000,14.77,14.83,14.43,14.55,348987,0
+EVH.US,D,20201202,000000,14.46,14.97,14.2,14.93,574325,0
+EVH.US,D,20201203,000000,15,15.46,14.81,15.04,338313,0
+EVH.US,D,20201204,000000,15.15,15.47,15.08,15.45,491139,0
+EVH.US,D,20201207,000000,15.44,15.56,15.1301,15.2,421048,0
+EVH.US,D,20201208,000000,15.07,15.245,14.65,14.77,725866,0
+EVH.US,D,20201209,000000,14.91,15.34,14.6,14.95,768055,0
+EVH.US,D,20201210,000000,14.95,15.3,14.86,15.07,572018,0
+EVH.US,D,20201211,000000,14.91,15.16,14.83,15.08,429574,0
+EVH.US,D,20201214,000000,15.23,15.315,14.67,14.67,389193,0
+EVH.US,D,20201215,000000,14.88,15.04,14.68,14.96,355390,0
+EVH.US,D,20201216,000000,14.97,15.12,14.73,14.86,333267,0
+EVH.US,D,20201217,000000,14.93,15.26,14.805,15.21,428659,0
+EVH.US,D,20201218,000000,15.24,15.75,15.19,15.35,873758,0
+EVH.US,D,20201221,000000,15.17,15.51,14.89,15.42,490126,0
+EVH.US,D,20201222,000000,15.49,15.83,15.42,15.69,629117,0
+EVH.US,D,20201223,000000,15.91,16.49,15.71,16.42,585515,0
+EVH.US,D,20201224,000000,16.5,16.5279,16.19,16.3,425550,0
+EVH.US,D,20201228,000000,16.52,16.78,16.35,16.43,314201,0
+EVH.US,D,20201229,000000,16.39,16.42,15.5,15.99,414479,0
+EVH.US,D,20201230,000000,16,16.56,15.91,16.26,431563,0
+EVH.US,D,20201231,000000,16.24,16.26,15.82,16.03,310765,0
+EVH.US,D,20210104,000000,16.15,16.33,15.8001,16.24,477996,0
+EVH.US,D,20210105,000000,16.27,16.69,16.19,16.19,352344,0
+EVH.US,D,20210106,000000,16.48,17.11,16.2,16.72,642441,0
+EVH.US,D,20210107,000000,17.3,17.8,16.77,17.12,666516,0
+EVH.US,D,20210108,000000,17.25,17.435,16.47,16.99,358512,0
+EVH.US,D,20210111,000000,16.72,16.98,16.5,16.89,459320,0
+EVH.US,D,20210112,000000,16.89,17.02,16.77,16.99,328543,0
+EVH.US,D,20210113,000000,17.07,17.51,16.8645,17.05,399567,0
+EVH.US,D,20210114,000000,17.14,18,17.05,17.81,695874,0
+EVH.US,D,20210115,000000,17.58,18.1,17.58,17.67,933542,0
+EVH.US,D,20210119,000000,17.8,18.11,17.41,17.67,588889,0
+EVH.US,D,20210120,000000,17.7,18.15,17.655,17.88,419817,0
+EVH.US,D,20210121,000000,17.95,18.25,17.63,17.98,439482,0
+EVH.US,D,20210122,000000,17.69,18.76,17.69,18.76,488775,0
+EVH.US,D,20210125,000000,18.79,19.4,18.67,19.35,725050,0
+EVH.US,D,20210126,000000,19.41,19.41,18.5036,18.6,755306,0
+EVH.US,D,20210127,000000,18.35,18.35,16.999,17.23,918858,0
+EVH.US,D,20210128,000000,17.31,17.915,17.19,17.46,779010,0
+EVH.US,D,20210129,000000,17.41,17.57,16.81,17.07,631264,0
+EVH.US,D,20210201,000000,17.16,18.2,16.98,18.12,577733,0
+EVH.US,D,20210202,000000,18.4,18.7,18.22,18.45,508307,0
+EVH.US,D,20210203,000000,18.4,18.82,18.38,18.61,349703,0
+EVH.US,D,20210204,000000,18.65,19.16,18.64,19.01,334329,0
+EVH.US,D,20210205,000000,19.22,19.45,18.97,19.3,391474,0
+EVH.US,D,20210208,000000,19.28,20,19.28,19.87,511395,0
+EVH.US,D,20210209,000000,19.85,20.2,19.65,19.94,584747,0
+EVH.US,D,20210210,000000,20.08,20.165,19.455,19.74,360853,0
+EVH.US,D,20210211,000000,19.87,19.99,19.63,19.96,525585,0
+EVH.US,D,20210212,000000,19.77,20.2,19.5,19.65,424925,0
+EVH.US,D,20210216,000000,19.77,20,19.24,19.25,503119,0
+EVH.US,D,20210217,000000,19.05,19.215,18.74,19.08,406679,0
+EVH.US,D,20210218,000000,19,19.105,18.69,18.87,356406,0
+EVH.US,D,20210219,000000,18.92,19.58,18.76,19.3,356470,0
+EVH.US,D,20210222,000000,19.21,19.59,19.1,19.55,463288,0
+EVH.US,D,20210223,000000,19.05,20,18.805,19.88,731704,0
+EVH.US,D,20210224,000000,19.88,20.83,19.88,20.8,793570,0
+EVH.US,D,20210225,000000,20.6,20.89,19.6,19.63,817543,0
+EVH.US,D,20210226,000000,21.53,22.35,20.13,20.15,1653307,0
+EVH.US,D,20210301,000000,20.84,20.84,19.1,19.54,1083334,0
+EVH.US,D,20210302,000000,19.75,20.07,19.2388,19.37,465353,0
+EVH.US,D,20210303,000000,19.39,19.735,18.42,19,491301,0
+EVH.US,D,20210304,000000,18.67,18.67,17.5,18.33,619640,0
+EVH.US,D,20210305,000000,18.53,19.18,17.55,19.11,681655,0
+EVH.US,D,20210308,000000,19.28,19.71,18.81,18.93,547843,0
+EVH.US,D,20210309,000000,19.34,19.74,18.76,18.84,512510,0
+EVH.US,D,20210310,000000,19.04,20.245,19.02,19.77,1065031,0
+EVH.US,D,20210311,000000,19.94,20.7,19.45,20.59,923913,0
+EVH.US,D,20210312,000000,20.61,20.89,20.18,20.46,436718,0
+EVH.US,D,20210315,000000,20.39,20.98,20.2,20.74,518462,0
+EVH.US,D,20210316,000000,20.78,20.95,20.095,20.71,532475,0
+EVH.US,D,20210317,000000,20.55,21.6,20.4,21.22,625677,0
+EVH.US,D,20210318,000000,21.01,21.29,20.58,20.71,454006,0
+EVH.US,D,20210319,000000,20.73,21.33,20.38,20.71,963148,0
+EVH.US,D,20210322,000000,20.85,21.14,20.17,20.96,966039,0
+EVH.US,D,20210323,000000,20.74,20.9661,19.97,20.21,377421,0
+EVH.US,D,20210324,000000,20.4,20.63,19.46,19.47,422829,0
+EVH.US,D,20210325,000000,19,20.21,18.75,20.03,485425,0
+EVH.US,D,20210326,000000,20.29,20.62,19.88,20.61,427584,0
+EVH.US,D,20210329,000000,20.58,20.87,19.62,19.68,519735,0
+EVH.US,D,20210330,000000,19.75,20.185,19.03,20,429685,0
+EVH.US,D,20210331,000000,20.06,20.67,20.06,20.2,1480457,0
+EVH.US,D,20210401,000000,20.46,21.4,20.345,20.67,363792,0
+EVH.US,D,20210405,000000,21,21.45,20.44,20.77,927575,0
+EVH.US,D,20210406,000000,20.84,21.06,20.35,20.4,376216,0
+EVH.US,D,20210407,000000,20.23,20.44,19.53,19.68,315950,0
+EVH.US,D,20210408,000000,19.8,20.46,19.41,20.15,649888,0
+EVH.US,D,20210409,000000,20.14,20.29,19.77,20.2,290260,0
+EVH.US,D,20210412,000000,20.31,20.36,19.82,20.18,262469,0
+EVH.US,D,20210413,000000,20.13,20.2,19.75,20.05,349561,0
+EVH.US,D,20210414,000000,20.14,20.58,20.02,20.08,442815,0
+EVH.US,D,20210415,000000,20.29,20.72,19.83,20.62,439177,0
+EVH.US,D,20210416,000000,20.9,20.97,20.04,20.16,273947,0
+EVH.US,D,20210419,000000,20,20.22,19.61,19.76,346562,0
+EVH.US,D,20210420,000000,19.54,19.795,18.8,19.11,534567,0
+EVH.US,D,20210421,000000,19.11,20.27,18.99,20.21,437336,0
+EVH.US,D,20210422,000000,20.44,20.7,20.03,20.16,284230,0
+EVH.US,D,20210423,000000,20.31,20.65,19.71,20.33,1231057,0
+EVH.US,D,20210426,000000,20.56,21.52,20.34,21.19,392860,0
+EVH.US,D,20210427,000000,21.12,21.57,20.845,21.57,436421,0
+EVH.US,D,20210428,000000,21.9,21.9,21.26,21.68,317742,0
+EVH.US,D,20210429,000000,21.38,22.16,21.27,21.66,341192,0
+EVH.US,D,20210430,000000,21.29,21.93,21.29,21.66,459263,0
+EVH.US,D,20210503,000000,21.73,21.89,21.3,21.78,469814,0
+EVH.US,D,20210504,000000,21.51,21.625,20.94,21.1,751110,0
+EVH.US,D,20210505,000000,21.09,21.72,21.06,21.09,408628,0
+EVH.US,D,20210506,000000,21.24,21.46,19.16,19.46,825610,0
+EVH.US,D,20210507,000000,19.22,20.46,19.22,19.85,535077,0
+EVH.US,D,20210510,000000,19.69,19.69,18.365,18.43,627977,0
+EVH.US,D,20210511,000000,17.84,18.79,17.62,18.58,539771,0
+EVH.US,D,20210512,000000,18.29,19.12,18.07,18.47,673027,0
+EVH.US,D,20210513,000000,18.74,19.21,18.3,18.89,450814,0
+EVH.US,D,20210514,000000,18.97,20.15,18.77,19.98,594655,0
+EVH.US,D,20210517,000000,19.8,19.93,19.385,19.75,392442,0
+EVH.US,D,20210518,000000,19.78,20.81,19.75,20.63,513488,0
+EVH.US,D,20210519,000000,20.22,20.59,19.97,20.17,352617,0
+EVH.US,D,20210520,000000,20.2,20.32,19.25,19.29,551002,0
+EVH.US,D,20210521,000000,19.51,20.205,19.29,20,324593,0
+EVH.US,D,20210524,000000,20.25,20.51,18.4863,19.34,965591,0
+EVH.US,D,20210525,000000,19.51,20.05,18.85,18.89,659890,0
+EVH.US,D,20210526,000000,18.87,19.615,18.71,19.34,431968,0
+EVH.US,D,20210527,000000,19.75,20,19.52,19.71,777430,0
+EVH.US,D,20210528,000000,19.89,20.01,19.42,19.43,388983,0
+EVH.US,D,20210601,000000,19.56,19.62,18.79,19.37,545966,0
+EVH.US,D,20210602,000000,19.38,19.64,18.93,19.06,382306,0
+EVH.US,D,20210603,000000,18.86,18.97,18.69,18.73,427378,0
+EVH.US,D,20210604,000000,18.79,19,18.39,18.46,459154,0
+EVH.US,D,20210607,000000,18.41,18.64,18.33,18.49,522417,0
+EVH.US,D,20210608,000000,18.7,19.06,18.38,18.91,640922,0
+EVH.US,D,20210609,000000,18.92,19.45,18.88,19.15,355346,0
+EVH.US,D,20210610,000000,19.16,19.54,19.09,19.27,280276,0
+EVH.US,D,20210611,000000,19.22,19.57,19.22,19.43,263845,0
+EVH.US,D,20210614,000000,19.46,19.66,19.22,19.46,297078,0
+EVH.US,D,20210615,000000,19.39,20,19.35,20,486016,0
+EVH.US,D,20210616,000000,19.78,20,19.55,19.98,501615,0
+EVH.US,D,20210617,000000,19.95,19.95,19.52,19.91,423546,0
+EVH.US,D,20210618,000000,19.8,20.38,19.59,19.72,1100539,0
+EVH.US,D,20210621,000000,19.82,20.53,19.56,20.45,334677,0
+EVH.US,D,20210622,000000,20.41,20.54,20.12,20.53,238421,0
+EVH.US,D,20210623,000000,20.63,21.11,20.55,20.89,404277,0
+EVH.US,D,20210624,000000,21.08,21.28,20.7,21.25,287356,0
+EVH.US,D,20210625,000000,21.45,21.48,21.06,21.47,1170549,0
+EVH.US,D,20210628,000000,21.16,21.16,20.25,20.77,810191,0
+EVH.US,D,20210629,000000,20.96,21.15,20.79,20.93,282975,0
+EVH.US,D,20210630,000000,20.88,21.14,20.74,21.12,1037713,0
+EVH.US,D,20210701,000000,21.31,21.31,20.94,21.1,587442,0
+EVH.US,D,20210702,000000,21.16,21.31,20.83,20.94,279317,0
+EVH.US,D,20210706,000000,20.91,21.12,20.75,20.93,251485,0
+EVH.US,D,20210707,000000,21.01,21.45,20.9,21.3,501102,0
+EVH.US,D,20210708,000000,20.87,22,20.8222,22,635276,0
+EVH.US,D,20210709,000000,22.25,23.11,22.21,22.79,917738,0
+EVH.US,D,20210712,000000,22.87,22.87,22.14,22.6,362092,0
+EVH.US,D,20210713,000000,22.54,22.71,22.08,22.26,306908,0
+EVH.US,D,20210714,000000,22.42,22.52,22.07,22.4,352675,0
+EVH.US,D,20210715,000000,22.29,22.41,21.73,22.26,458097,0
+EVH.US,D,20210716,000000,22.5,22.73,22.06,22.21,507706,0
+EVH.US,D,20210719,000000,21.74,22.025,21.26,21.56,390766,0
+EVH.US,D,20210720,000000,21.51,22.35,21.51,22.09,544564,0
+EVH.US,D,20210721,000000,22.29,22.38,21.59,21.78,362085,0
+EVH.US,D,20210722,000000,21.8,21.8,21.29,21.56,178643,0
+EVH.US,D,20210723,000000,21.76,21.94,21.35,21.84,221168,0
+EVH.US,D,20210726,000000,21.95,22.38,21.82,22.36,347212,0
+EVH.US,D,20210727,000000,22.16,22.54,21.73,22.06,313302,0
+EVH.US,D,20210728,000000,22.18,22.37,21.58,21.94,293450,0
+EVH.US,D,20210729,000000,21.97,22.3456,21.74,22.2,702531,0
+EVH.US,D,20210730,000000,22.16,23,22.0969,22.94,380432,0
+EVH.US,D,20210802,000000,22.94,23.15,22.6,22.64,287498,0
+EVH.US,D,20210803,000000,22.86,23.14,22.39,23.08,673169,0
+EVH.US,D,20210804,000000,22.98,23.745,22.5594,22.7,642772,0
+EVH.US,D,20210805,000000,22.77,23.95,21.88,23.88,571233,0
+EVH.US,D,20210806,000000,24.15,24.209,23.37,23.82,590143,0
+EVH.US,D,20210809,000000,23.68,24.13,23.26,23.76,566849,0
+EVH.US,D,20210810,000000,23.96,24.38,23.67,24.37,732901,0
+EVH.US,D,20210811,000000,24.4,24.4,23.63,24.1,785063,0
+EVH.US,D,20210812,000000,24.07,24.65,23.87,24.3,559026,0
+EVH.US,D,20210813,000000,24.3,24.34,23.76,23.84,389176,0
+EVH.US,D,20210816,000000,23.65,23.7,23.12,23.32,482618,0
+EVH.US,D,20210817,000000,23.1,23.21,22.59,22.97,362685,0
+EVH.US,D,20210818,000000,23.16,23.83,23.03,23.21,435398,0
+EVH.US,D,20210819,000000,22.94,23.48,22.7,22.93,345204,0
+EVH.US,D,20210820,000000,22.81,23.88,22.81,23.82,734289,0
+EVH.US,D,20210823,000000,23.9,24.18,23.51,24.07,478645,0
+EVH.US,D,20210824,000000,24.06,24.41,23.99,24,292267,0
+EVH.US,D,20210825,000000,23.82,24.06,23.65,23.91,348918,0
+EVH.US,D,20210826,000000,24.01,24.35,23.76,23.93,407729,0
+EVH.US,D,20210827,000000,23.89,24.63,23.88,24.36,524334,0
+EVH.US,D,20210830,000000,24.48,24.5,23.94,24.5,564002,0
+EVH.US,D,20210831,000000,24.65,24.97,24.305,24.56,1421873,0
+EVH.US,D,20210901,000000,24.57,25.18,24.46,24.82,691848,0
+EVH.US,D,20210902,000000,24.78,25.36,24.41,25.32,512804,0
+EVH.US,D,20210903,000000,25.3,26.2,25.23,26.19,609800,0
+EVH.US,D,20210907,000000,26.25,26.86,25.86,25.97,481989,0
+EVH.US,D,20210908,000000,25.76,26.3,25.47,25.6,726798,0
+EVH.US,D,20210909,000000,25.61,25.81,25.37,25.37,239764,0
+EVH.US,D,20210910,000000,25.42,25.545,25.01,25.2,410754,0
+EVH.US,D,20210913,000000,25.83,26.15,25.31,25.97,353111,0
+EVH.US,D,20210914,000000,26.1,26.64,26.1,26.25,428595,0
+EVH.US,D,20210915,000000,26.22,26.5,25.88,26.35,371177,0
+EVH.US,D,20210916,000000,26.28,26.49,26.12,26.36,307617,0
+EVH.US,D,20210917,000000,26.44,26.51,25.98,26.45,1085409,0
+EVH.US,D,20210920,000000,25.95,26.13,25.415,25.67,550228,0
+EVH.US,D,20210921,000000,25.77,26.12,25.69,25.8,401808,0
+EVH.US,D,20210922,000000,25.99,26.44,25.595,26.16,548354,0
+EVH.US,D,20210923,000000,26.35,26.5,25.9,26.04,313002,0
+EVH.US,D,20210924,000000,26.02,26.4,25.9,26.1,360787,0
+EVH.US,D,20210927,000000,25.95,26.86,25.9244,26.73,437833,0
+EVH.US,D,20210928,000000,26.68,27.1,25.87,27,569543,0
+EVH.US,D,20210929,000000,27.27,31.88,27.01,28.94,6346198,0
+EVH.US,D,20210930,000000,29.17,31.14,29.14,31,5001874,0
+EVH.US,D,20211001,000000,31.14,31.97,30.32,31.97,1408052,0
+EVH.US,D,20211004,000000,31.63,32.61,30.84,32.55,1720526,0
+EVH.US,D,20211005,000000,32.59,32.61,31.78,32.25,1715435,0
+EVH.US,D,20211006,000000,31.55,32.56,31.3,32.23,1118770,0
+EVH.US,D,20211007,000000,32.31,32.57,31.74,32.55,1337674,0
+EVH.US,D,20211008,000000,32.8,34.6,32.47,34.11,1319414,0
+EVH.US,D,20211011,000000,34.15,34.15,33.1,33.3,603313,0
+EVH.US,D,20211012,000000,33.22,34.13,33.02,33.14,713750,0
+EVH.US,D,20211013,000000,33.05,33.2,29.31,29.32,1797437,0
+EVH.US,D,20211014,000000,29.32,30.48,29.05,29.98,1155953,0
+EVH.US,D,20211015,000000,29.72,30.9,29.65,29.93,2414879,0
+EVH.US,D,20211018,000000,29.84,30.62,29.66,30.42,531396,0
+EVH.US,D,20211019,000000,30.68,30.75,29.19,29.34,518208,0
+EVH.US,D,20211020,000000,29.27,30,29.15,29.52,625997,0
+EVH.US,D,20211021,000000,29.56,30.3301,29.53,30.22,301103,0
+EVH.US,D,20211022,000000,30.14,30.4,29.56,30.22,272022,0
+EVH.US,D,20211025,000000,29.98,30.04,28.225,28.83,1195166,0
+EVH.US,D,20211026,000000,28.87,29.84,28.74,29.32,381501,0
+EVH.US,D,20211027,000000,29.29,29.96,28.76,28.76,282126,0
+EVH.US,D,20211028,000000,29.11,30.01,29.11,29.79,467438,0
+EVH.US,D,20211029,000000,29.87,30.13,29.21,29.27,447398,0
+EVH.US,D,20211101,000000,29.65,30.05,29.08,29.37,439501,0
+EVH.US,D,20211102,000000,29.28,29.42,28.42,29.36,515950,0
+EVH.US,D,20211103,000000,29.22,29.62,28.8,28.98,495131,0
+EVH.US,D,20211104,000000,29.8,30.54,29.01,30.37,626245,0
+EVH.US,D,20211105,000000,30.58,30.9,29.4,29.68,604591,0
+EVH.US,D,20211108,000000,29.95,30.33,29.44,29.45,530526,0
+EVH.US,D,20211109,000000,29.55,29.7,28.45,28.55,577246,0
+EVH.US,D,20211110,000000,28.41,28.83,28.17,28.24,385310,0
+EVH.US,D,20211111,000000,28.15,28.84,28,28.66,484625,0
+EVH.US,D,20211112,000000,28.6,29.15,28.35,28.44,1667949,0
+EVH.US,D,20211115,000000,28.66,28.69,27.15,27.55,654244,0
+EVH.US,D,20211116,000000,27.51,27.97,27.4113,27.88,443900,0
+EVH.US,D,20211117,000000,27.84,28.1,27.33,27.79,477839,0
+EVH.US,D,20211118,000000,29.83,30.24,28.6,29.27,909298,0
+EVH.US,D,20211119,000000,28.87,29.31,27.942,28.89,462297,0
+EVH.US,D,20211122,000000,29.05,29.57,28.52,28.54,645105,0
+EVH.US,D,20211123,000000,28.24,28.54,27.7,28.16,601961,0
+EVH.US,D,20211124,000000,27.85,28.49,27.58,28.06,212248,0
+EVH.US,D,20211126,000000,27.19,28.02,26.23,26.28,510960,0
+EVH.US,D,20211129,000000,26.65,26.91,25.92,26.06,578958,0
+EVH.US,D,20211130,000000,26,26.3043,25.04,26,501442,0
+EVH.US,D,20211201,000000,26.45,26.595,25.36,25.36,584084,0
+EVH.US,D,20211202,000000,25.5,26.68,25.22,26.62,691708,0
+EVH.US,D,20211203,000000,26.67,26.7,25.75,26.31,606479,0
+EVH.US,D,20211206,000000,26.68,27.8299,26,27.49,647214,0
+EVH.US,D,20211207,000000,27.8,28.98,27.62,28.51,588586,0
+EVH.US,D,20211208,000000,28.35,29.73,28.04,29.05,479613,0
+EVH.US,D,20211209,000000,28.6,28.93,27.52,27.57,404146,0
+EVH.US,D,20211210,000000,27.74,28.285,26.93,26.98,300551,0
+EVH.US,D,20211213,000000,26.7,27.17,26.42,26.44,424662,0
+EVH.US,D,20211214,000000,26.3,27.08,25.975,26.48,371211,0
+EVH.US,D,20211215,000000,26.56,26.97,26.07,26.82,436829,0
+EVH.US,D,20211216,000000,27.01,27.75,26.57,26.7,616926,0
+EVH.US,D,20211217,000000,26.7,27.13,26.05,26.54,989892,0
+EVH.US,D,20211220,000000,26.02,26.41,25.47,26.01,502524,0
+EVH.US,D,20211221,000000,26.39,26.51,25.72,26.08,481566,0
+EVH.US,D,20211222,000000,26.16,26.92,26.08,26.92,355814,0
+EVH.US,D,20211223,000000,27.19,27.26,26.52,26.98,184073,0
+EVH.US,D,20211227,000000,26.55,26.98,26.46,26.91,312642,0
+EVH.US,D,20211228,000000,26.9,27.35,26.63,27.21,251413,0
+EVH.US,D,20211229,000000,27.32,27.337,26.805,27.06,276677,0
+EVH.US,D,20211230,000000,26.98,28.18,26.6,27.67,245924,0
+EVH.US,D,20211231,000000,27.6,27.88,27.31,27.67,465287,0
+EVH.US,D,20220103,000000,27.89,28.1,27.37,27.96,291085,0
+EVH.US,D,20220104,000000,27.93,27.93,26.28,27.19,345173,0
+EVH.US,D,20220105,000000,27.13,27.19,25.15,25.16,422998,0
+EVH.US,D,20220106,000000,25.15,25.15,23.87,24.07,846877,0
+EVH.US,D,20220107,000000,23.94,24.11,22.92,23.06,707354,0
+EVH.US,D,20220110,000000,22.66,22.89,21.74,22.51,641400,0
+EVH.US,D,20220111,000000,22.51,24.16,22.36,23.7,975841,0
+EVH.US,D,20220112,000000,23.63,24.92,23.56,24.51,657687,0
+EVH.US,D,20220113,000000,24.52,26.535,23.98,26.17,957109,0
+EVH.US,D,20220114,000000,25.66,26.1075,25.1724,25.36,662331,0
+EVH.US,D,20220118,000000,25,25.09,23.91,23.92,701403,0
+EVH.US,D,20220119,000000,23.95,24.085,23.07,23.53,935402,0
+EVH.US,D,20220120,000000,23.6,23.82,22.7,22.76,889620,0
+EVH.US,D,20220121,000000,22.68,23,22.07,22.14,547842,0
+EVH.US,D,20220124,000000,21.76,23.63,21.36,23.5,682737,0
+EVH.US,D,20220125,000000,23.03,23.4,22.69,22.94,320027,0
+EVH.US,D,20220126,000000,23.27,23.74,22.35,22.81,548420,0
+EVH.US,D,20220127,000000,23.05,23.27,22.085,22.27,438302,0
+EVH.US,D,20220128,000000,22.3,23.29,22.11,23.28,555021,0
+EVH.US,D,20220131,000000,23.28,24.37,23.25,23.71,410853,0
+EVH.US,D,20220201,000000,23.76,24.24,22.91,24.13,623777,0
+EVH.US,D,20220202,000000,24,24.18,23.52,23.56,535047,0
+EVH.US,D,20220203,000000,22.83,23.71,22.35,22.58,504637,0
+EVH.US,D,20220204,000000,22.46,23.55,22.2,23.21,519562,0
+EVH.US,D,20220207,000000,23.08,23.57,22.62,22.88,342204,0
+EVH.US,D,20220208,000000,22.65,23.78,22.51,23.78,418707,0
+EVH.US,D,20220209,000000,24.06,24.8,23.97,24.5,799795,0
+EVH.US,D,20220210,000000,24,25.86,24,24.58,696902,0
+EVH.US,D,20220211,000000,24.61,24.82,23.76,23.99,382951,0
+EVH.US,D,20220214,000000,24.02,24.23,23.15,23.32,404572,0
+EVH.US,D,20220215,000000,23.63,24.55,23.63,24.46,354412,0
+EVH.US,D,20220216,000000,24.26,24.76,23.67,24.53,325981,0
+EVH.US,D,20220217,000000,24.25,24.56,23.36,23.49,310574,0
+EVH.US,D,20220218,000000,23.25,23.81,23.08,23.32,281011,0
+EVH.US,D,20220222,000000,23.05,23.585,22.78,22.9,511259,0
+EVH.US,D,20220223,000000,23.1,23.125,22.13,22.21,719045,0
+EVH.US,D,20220224,000000,24.37,27.03,24,26.08,3337292,0
+EVH.US,D,20220225,000000,26.01,26.23,24.99,25.42,1154379,0
+EVH.US,D,20220228,000000,25.35,26.81,25.35,26.65,1058734,0
+EVH.US,D,20220301,000000,26.71,28.09,26.54,27.4,952069,0
+EVH.US,D,20220302,000000,27.61,28.22,27.09,27.54,550594,0
+EVH.US,D,20220303,000000,27.78,27.78,27,27.36,407040,0
+EVH.US,D,20220304,000000,27.33,28.085,27.21,27.53,858136,0
+EVH.US,D,20220307,000000,29.105,29.17,28.01,28.51,864111,0
+EVH.US,D,20220308,000000,28.33,29.19,27.85,28.55,687746,0
+EVH.US,D,20220309,000000,28.71,30.02,28.27,29.89,543975,0
+EVH.US,D,20220310,000000,29.32,29.88,28.98,29.82,518134,0
+EVH.US,D,20220311,000000,29.83,29.89,28.68,28.88,345261,0
+EVH.US,D,20220314,000000,28.95,29.635,27.55,27.84,436903,0
+EVH.US,D,20220315,000000,28,29.28,27.7,28.97,716444,0
+EVH.US,D,20220316,000000,29.21,29.87,28.65,29.84,661233,0
+EVH.US,D,20220317,000000,29.88,31.51,29.88,31.03,974879,0
+EVH.US,D,20220318,000000,31.13,31.7399,30.18,30.8,1038509,0
+EVH.US,D,20220321,000000,30.85,31.5,30.67,31.36,410644,0
+EVH.US,D,20220322,000000,31.27,32.25,30.79,31.9,576954,0
+EVH.US,D,20220323,000000,31.5,31.89,30.93,31.13,551578,0
+EVH.US,D,20220324,000000,31.24,32.2,31.24,31.31,527978,0
+EVH.US,D,20220325,000000,32.11,32.58,30.04,30.87,776074,0
+EVH.US,D,20220328,000000,30.87,31.32,30.66,31.18,461606,0
+EVH.US,D,20220329,000000,31.77,31.87,30.73,31.79,961424,0
+EVH.US,D,20220330,000000,32.27,33.14,31.245,31.38,850818,0
+EVH.US,D,20220331,000000,31.5,32.805,31.5,32.3,1657422,0
+EVH.US,D,20220401,000000,32.13,32.98,31.77,32.26,1079079,0
+EVH.US,D,20220404,000000,32.25,32.42,31.31,31.38,464998,0
+EVH.US,D,20220405,000000,31.46,31.81,30.55,30.58,729299,0
+EVH.US,D,20220406,000000,30.16,30.78,29.68,30.27,859224,0
+EVH.US,D,20220407,000000,30.15,30.705,29.855,29.96,637031,0
+EVH.US,D,20220408,000000,29.79,30.47,29.78,30.09,518422,0
+EVH.US,D,20220411,000000,29.79,29.86,28.905,28.93,559813,0
+EVH.US,D,20220412,000000,29.41,30.31,29.31,29.96,695000,0
+EVH.US,D,20220413,000000,29.79,31.35,29.79,31,778414,0
+EVH.US,D,20220414,000000,31.19,31.2026,30.3,30.33,519423,0
+EVH.US,D,20220418,000000,30,30.9,29.85,30.23,768179,0
+EVH.US,D,20220419,000000,30.39,30.94,30.08,30.23,584406,0
+EVH.US,D,20220420,000000,30.58,31.48,30.26,30.39,576580,0
+EVH.US,D,20220421,000000,30.7,31,29.01,29.15,616565,0
+EVH.US,D,20220422,000000,29.1,29.25,27.47,28.02,657472,0
+EVH.US,D,20220425,000000,27.92,28.865,27.92,28.68,753024,0
+EVH.US,D,20220426,000000,28.53,28.645,27.38,27.38,567242,0
+EVH.US,D,20220427,000000,27.35,27.82,26.92,27.03,611849,0
+EVH.US,D,20220428,000000,27.53,28.38,27.04,28.16,781077,0
+EVH.US,D,20220429,000000,27.86,28.74,27.435,27.52,675512,0
+EVH.US,D,20220502,000000,27.55,28.74,27.32,28.66,729254,0
+EVH.US,D,20220503,000000,28.56,29.615,28.55,28.82,559534,0
+EVH.US,D,20220504,000000,28.74,29.61,27.83,29.3,684861,0
+EVH.US,D,20220505,000000,30.45,31.47,28.62,29.09,1401200,0
+EVH.US,D,20220506,000000,28.89,29.95,27.61,28.53,964311,0
+EVH.US,D,20220509,000000,28.52,29.15,26.33,26.38,863025,0
+EVH.US,D,20220510,000000,26.83,27.13,25.01,25.9,815297,0
+EVH.US,D,20220511,000000,25.93,27.47,25.63,26.01,610007,0
+EVH.US,D,20220512,000000,25.77,26.92,25.35,26.88,586200,0
+EVH.US,D,20220513,000000,27.35,28.29,27.255,27.97,639042,0
+EVH.US,D,20220516,000000,27.81,29.13,27.75,28.74,544544,0
+EVH.US,D,20220517,000000,29.06,30.1,28.45,30.05,464467,0
+EVH.US,D,20220518,000000,29.75,29.77,28.955,29.34,895535,0
+EVH.US,D,20220519,000000,28.93,29.64,28.41,28.96,610762,0
+EVH.US,D,20220520,000000,29.31,29.85,28.43,29.43,719076,0
+EVH.US,D,20220523,000000,30.09,30.23,28.77,29.43,939196,0
+EVH.US,D,20220524,000000,29.32,29.63,28.03,28.62,445337,0
+EVH.US,D,20220525,000000,28.24,29.36,28.24,28.78,419288,0
+EVH.US,D,20220526,000000,29,29.02,28.295,28.41,592299,0
+EVH.US,D,20220527,000000,28.72,29.398,28.25,29.39,913690,0
+EVH.US,D,20220531,000000,29.31,30.6799,27.24,28.13,1345365,0
+EVH.US,D,20220601,000000,28.39,28.9,27.9,28.56,912113,0
+EVH.US,D,20220602,000000,28.88,31.09,28.7,30.57,987888,0
+EVH.US,D,20220603,000000,30.44,30.79,29.66,29.98,424273,0
+EVH.US,D,20220606,000000,30.41,30.66,29.365,30.38,677615,0
+EVH.US,D,20220607,000000,30.31,30.47,29.47,30.21,531576,0
+EVH.US,D,20220608,000000,30.02,32.3,29.65,29.72,914356,0
+EVH.US,D,20220609,000000,29.24,29.34,27.95,28.76,706526,0
+EVH.US,D,20220610,000000,28.32,28.74,27.67,28.05,519115,0
+EVH.US,D,20220613,000000,27.07,27.35,26.65,26.9,581503,0
+EVH.US,D,20220614,000000,26.95,27.47,26.2,27.36,530842,0
+EVH.US,D,20220615,000000,27.7,27.96,26.9,27.58,462451,0
+EVH.US,D,20220616,000000,27.02,27.3,26.2,26.71,461694,0
+EVH.US,D,20220617,000000,26.83,27.65,26.79,27.26,938793,0
+EVH.US,D,20220621,000000,28.35,30.25,28.17,29.56,970704,0
+EVH.US,D,20220622,000000,28.94,30.48,28.94,30.15,802996,0
+EVH.US,D,20220623,000000,30.56,31.1,30.12,30.5,1016614,0
+EVH.US,D,20220624,000000,30.9,31.6,30.35,31.6,2245779,0
+EVH.US,D,20220627,000000,31.88,32.4499,31.34,31.81,563585,0
+EVH.US,D,20220628,000000,32.08,32.44,30.645,30.94,592773,0
+EVH.US,D,20220629,000000,31.13,31.44,28.4,31,1624222,0
+EVH.US,D,20220630,000000,30.34,31.14,30.08,30.71,1046281,0
+EVH.US,D,20220701,000000,30.71,31.355,30.31,31.12,403407,0
+EVH.US,D,20220705,000000,30.75,32.16,30.67,32.16,652326,0
+EVH.US,D,20220706,000000,32.18,34.42,32.18,33.62,2504384,0
+EVH.US,D,20220707,000000,34.45,35.07,33.31,33.41,1535137,0
+EVH.US,D,20220708,000000,33.36,34.73,33.19,33.47,1109116,0
+EVH.US,D,20220711,000000,33.36,33.82,31.43,31.53,1336808,0
+EVH.US,D,20220712,000000,31.31,32.14,29.27,29.37,1416267,0
+EVH.US,D,20220713,000000,28.86,30.51,28.63,30.49,995322,0
+EVH.US,D,20220714,000000,30,32.085,29.7793,31.6,1089505,0
+EVH.US,D,20220715,000000,32.09,32.84,30.55,32.1,931625,0
+EVH.US,D,20220718,000000,32.29,33.15,31.31,31.5,575973,0
+EVH.US,D,20220719,000000,31.8,32.54,31.32,32.51,604378,0
+EVH.US,D,20220720,000000,32.51,33.0199,31.9343,32.45,397673,0
+EVH.US,D,20220721,000000,32.45,34.31,32.3,33.77,1120493,0
+EVH.US,D,20220722,000000,33.84,34.16,32.72,32.98,631738,0
+EVH.US,D,20220725,000000,33.23,33.83,33,33.49,636558,0
+EVH.US,D,20220726,000000,33.53,34.0999,33.32,33.53,634611,0
+EVH.US,D,20220727,000000,33.82,33.845,33.04,33.7,634136,0
+EVH.US,D,20220728,000000,34.09,35.19,32.85,34.22,1400498,0
+EVH.US,D,20220729,000000,34.5,34.7,33.42,33.99,734851,0
+EVH.US,D,20220801,000000,33.76,35.45,33.65,34.79,738425,0
+EVH.US,D,20220802,000000,33.87,35.25,33.26,35.21,1134341,0
+EVH.US,D,20220803,000000,39,39,35.7,36.5,1885284,0
+EVH.US,D,20220804,000000,36.25,36.76,34.85,35.58,1451183,0
+EVH.US,D,20220805,000000,34.9,35.98,34.29,35.74,1209976,0
+EVH.US,D,20220808,000000,35.6,37.04,34.99,35.36,1728653,0
+EVH.US,D,20220809,000000,35.35,35.35,34.32,35.15,976736,0
+EVH.US,D,20220810,000000,35.81,35.83,34.53,35.68,975501,0
+EVH.US,D,20220811,000000,36.06,36.65,35.5,35.86,1122421,0
+EVH.US,D,20220812,000000,35.5,36,34.33,34.93,1899215,0
+EVH.US,D,20220815,000000,34.82,34.82,32.6,34.11,1851451,0
+EVH.US,D,20220816,000000,34.11,34.305,32.5,33.11,2540045,0
+EVH.US,D,20220817,000000,32.88,34.61,32.54,34.47,1504590,0
+EVH.US,D,20220818,000000,34.32,35.07,33.84,35,967060,0
+EVH.US,D,20220819,000000,35.43,35.43,34.3216,34.68,1099912,0
+EVH.US,D,20220822,000000,34.24,36.05,33.96,36.02,1016894,0
+EVH.US,D,20220823,000000,36.15,37.22,35.5,35.5,1783442,0
+EVH.US,D,20220824,000000,35.49,37.8,35.49,37.04,1506665,0
+EVH.US,D,20220825,000000,37.76,37.77,36.59,37.24,645715,0
+EVH.US,D,20220826,000000,36.39,36.92,35.92,36.6,1336446,0
+EVH.US,D,20220829,000000,36.29,37.79,36.18,36.43,1415094,0
+EVH.US,D,20220830,000000,36.53,36.8644,35.26,35.74,1147163,0
+EVH.US,D,20220831,000000,35.9,37.135,35.81,36.75,1297522,0
+EVH.US,D,20220901,000000,36.61,37.285,36.0701,36.95,1106537,0
+EVH.US,D,20220902,000000,36.83,37.24,36.18,36.45,1036969,0
+EVH.US,D,20220906,000000,36.49,37.63,36.31,37.02,1651629,0
+EVH.US,D,20220907,000000,36.89,38.49,36.6701,38.46,1204603,0
+EVH.US,D,20220908,000000,38.37,39.29,38.13,39.28,1149400,0
+EVH.US,D,20220909,000000,39.2,39.64,38.79,39.56,1457634,0
+EVH.US,D,20220912,000000,39.32,39.76,38.85,39.74,1141595,0
+EVH.US,D,20220913,000000,38.98,39.18,38.17,38.76,1037926,0
+EVH.US,D,20220914,000000,38.76,39.66,38.06,39.54,1107423,0
+EVH.US,D,20220915,000000,39.7,39.7791,38.69,38.92,656641,0
+EVH.US,D,20220916,000000,38.47,38.47,37.38,37.98,1177064,0
+EVH.US,D,20220919,000000,37.63,38.295,37.09,38.21,475472,0
+EVH.US,D,20220920,000000,38.31,38.51,37.59,38.09,512733,0
+EVH.US,D,20220921,000000,38.28,38.67,37.425,37.53,529424,0
+EVH.US,D,20220922,000000,37.47,37.47,35.02,35.85,1223625,0
+EVH.US,D,20220923,000000,35.45,35.45,34.22,35.05,1058315,0
+EVH.US,D,20220926,000000,34.86,35.15,33.88,34.53,904929,0
+EVH.US,D,20220927,000000,35.05,35.68,34.71,35.24,561275,0
+EVH.US,D,20220928,000000,35.34,36.93,34.92,36.74,1036296,0
+EVH.US,D,20220929,000000,36.29,36.6,35.62,36.36,505609,0
+EVH.US,D,20220930,000000,36.24,37.24,35.93,35.93,818719,0
+EVH.US,D,20221003,000000,36.22,37.37,35.735,37.02,1279944,0
+EVH.US,D,20221004,000000,37.49,37.9799,36.98,37.41,905118,0
+EVH.US,D,20221005,000000,36.84,37.39,36.47,37.06,913143,0
+EVH.US,D,20221006,000000,37.1,37.795,36.55,36.67,849911,0
+EVH.US,D,20221007,000000,36.27,36.42,33.49,34.09,1520766,0
+EVH.US,D,20221010,000000,34.01,34.24,32.54,32.66,1108698,0
+EVH.US,D,20221011,000000,32.5,32.5,29.47,30.4,2748842,0
+EVH.US,D,20221012,000000,30.25,30.53,29.6501,30.5,1306395,0
+EVH.US,D,20221013,000000,29.86,31.16,29.65,31.08,1011353,0
+EVH.US,D,20221014,000000,31.48,31.82,30.58,31.1,1406075,0
+EVH.US,D,20221017,000000,31.67,32.34,31.55,31.77,934245,0
+EVH.US,D,20221018,000000,32.37,33.22,32.26,32.74,1036769,0
+EVH.US,D,20221019,000000,32.29,32.675,31.9,32.22,669726,0
+EVH.US,D,20221020,000000,32.25,32.78,31.75,31.9,677561,0
+EVH.US,D,20221021,000000,32.01,32.01,31.15,31.37,645775,0
+EVH.US,D,20221024,000000,31.53,32.08,30.6,30.83,631808,0
+EVH.US,D,20221025,000000,30.89,31.89,30.89,31.35,721561,0
+EVH.US,D,20221026,000000,31.37,32.7,31.12,31.99,756485,0
+EVH.US,D,20221027,000000,32.1,32.37,31.09,31.27,662718,0
+EVH.US,D,20221028,000000,31.4,32.28,31.18,32.13,628117,0
+EVH.US,D,20221031,000000,31.87,32.13,31.25,31.81,813826,0
+EVH.US,D,20221101,000000,31.81,31.995,28.53,28.93,2147744,0
+EVH.US,D,20221102,000000,28.93,29.34,28.455,28.48,1315227,0
+EVH.US,D,20221103,000000,27.65,29.06,25.24,25.81,3267330,0
+EVH.US,D,20221104,000000,25.81,25.81,23.75,24.37,2834719,0
+EVH.US,D,20221107,000000,24.26,24.46,22.4,22.45,1967149,0
+EVH.US,D,20221108,000000,22.27,22.85,21.84,21.96,1405318,0
+EVH.US,D,20221109,000000,22.2,23.485,21.8322,22.87,1723935,0
+EVH.US,D,20221110,000000,23.71,24.99,23.5,24.46,1693156,0
+EVH.US,D,20221111,000000,24.58,25.2,24.12,24.25,1630178,0
+EVH.US,D,20221114,000000,24.24,24.795,24.01,24.4,943381,0
+EVH.US,D,20221115,000000,24.87,25.58,24.54,25.44,1410642,0
+EVH.US,D,20221116,000000,25.35,25.515,23.74,23.81,1415863,0
+EVH.US,D,20221117,000000,23.4,23.86,23.1,23.86,1753839,0
+EVH.US,D,20221118,000000,25.37,28.02,25.01,27.36,3173118,0
+EVH.US,D,20221121,000000,26.92,27.25,26.33,26.79,1297105,0
+EVH.US,D,20221122,000000,26.84,27.51,26.395,27.47,897658,0
+EVH.US,D,20221123,000000,27.45,27.93,27.28,27.68,1058819,0
+EVH.US,D,20221125,000000,27.26,27.71,27.03,27.59,367585,0
+EVH.US,D,20221128,000000,27.29,27.8,26.75,26.91,1107062,0
+EVH.US,D,20221129,000000,26.74,27.355,26.6,26.99,920049,0
+EVH.US,D,20221130,000000,27.05,28.84,26.835,28.79,1177073,0
+EVH.US,D,20221201,000000,28.89,29.19,27.97,28.25,915363,0
+EVH.US,D,20221202,000000,27.95,28.775,27.805,28.58,1261534,0
+EVH.US,D,20221205,000000,29.38,29.54,28.21,28.66,853427,0
+EVH.US,D,20221206,000000,28.32,28.405,26.86,27.27,637262,0
+EVH.US,D,20221207,000000,27.36,27.46,26.68,27.14,692294,0
+EVH.US,D,20221208,000000,27.13,27.635,26.66,27.19,587677,0
+EVH.US,D,20221209,000000,27.23,27.65,26.825,26.94,487750,0
+EVH.US,D,20221212,000000,26.96,27.67,26.45,27.57,576782,0
+EVH.US,D,20221213,000000,28.9,28.9,27.82,28.17,742268,0
+EVH.US,D,20221214,000000,28.28,28.83,27.58,28.15,872313,0
+EVH.US,D,20221215,000000,27.75,28.14,27.48,27.71,659020,0
+EVH.US,D,20221216,000000,27.5,28.07,26.77,27.47,1440329,0
+EVH.US,D,20221219,000000,27.37,27.37,26.44,26.9,689300,0
+EVH.US,D,20221220,000000,26.72,27.19,26.49,26.51,978671,0
+EVH.US,D,20221221,000000,26.67,27.36,26.56,26.86,584494,0
+EVH.US,D,20221222,000000,26.6,27.29,26.55,27.24,736406,0
+EVH.US,D,20221223,000000,27.16,27.45,26.93,27.34,438636,0
+EVH.US,D,20221227,000000,27.22,27.4,26.49,27.16,560390,0
+EVH.US,D,20221228,000000,27.23,27.49,26.755,26.98,528948,0
+EVH.US,D,20221229,000000,27.39,27.915,27.09,27.82,553737,0
+EVH.US,D,20221230,000000,27.53,28.18,27.4486,28.08,739630,0
+EVH.US,D,20230103,000000,28.3,28.56,26.81,26.98,1015154,0
+EVH.US,D,20230104,000000,27.12,27.59,26.06,26.38,1331086,0
+EVH.US,D,20230105,000000,26.4,26.62,25.03,26.35,1282138,0
+EVH.US,D,20230106,000000,26.98,27.77,26.3875,27.1,1254311,0
+EVH.US,D,20230109,000000,27.33,28.24,27.18,27.82,912141,0
+EVH.US,D,20230110,000000,28.04,29.045,28,28.5,1110832,0
+EVH.US,D,20230111,000000,29.01,29.03,28.18,28.75,764164,0
+EVH.US,D,20230112,000000,29.06,31.45,28.82,30.8,2355029,0
+EVH.US,D,20230113,000000,30.55,32.39,30.525,31.66,1570388,0
+EVH.US,D,20230117,000000,31.62,31.81,30.63,30.85,2742034,0
+EVH.US,D,20230118,000000,30.9,31.17,30,30.02,1321267,0
+EVH.US,D,20230119,000000,29.8,30.95,29.53,30.55,960658,0
+EVH.US,D,20230120,000000,30.81,31.11,30.35,30.83,943577,0
+EVH.US,D,20230123,000000,30.85,32.1,30.62,31.8,1130837,0
+EVH.US,D,20230124,000000,31.57,32.2,30.9429,31.19,776644,0
+EVH.US,D,20230125,000000,30.93,31.27,30.11,30.98,854670,0
+EVH.US,D,20230126,000000,31.31,31.485,30.855,31.19,435052,0
+EVH.US,D,20230127,000000,31.13,31.54,30.915,31.27,299999,0
+EVH.US,D,20230130,000000,31.43,32.1447,31.338,31.56,568252,0
+EVH.US,D,20230131,000000,31.59,32.44,31.59,32.22,1328701,0
+EVH.US,D,20230201,000000,32.24,32.79,31.63,32.45,896715,0
+EVH.US,D,20230202,000000,32.82,33.25,32.635,33.23,606365,0
+EVH.US,D,20230203,000000,32.82,33.1,31.61,31.96,794667,0
+EVH.US,D,20230206,000000,31.66,32.13,30.94,31.01,440878,0
+EVH.US,D,20230207,000000,30.77,31.43,30.45,31.43,513971,0
+EVH.US,D,20230208,000000,31.3,32.42,31.25,31.93,1109024,0
+EVH.US,D,20230209,000000,32.41,33.24,32.14,32.23,956070,0
+EVH.US,D,20230210,000000,32.01,32.68,31.94,32.4,574216,0
+EVH.US,D,20230213,000000,32.46,33.005,32.33,32.57,508406,0
+EVH.US,D,20230214,000000,32.34,33.2,32.035,32.97,830163,0
+EVH.US,D,20230215,000000,32.95,33.83,32.73,33.62,732185,0
+EVH.US,D,20230216,000000,32.92,34.28,32.75,33.18,974325,0
+EVH.US,D,20230217,000000,33.23,33.23,32.335,33.05,536512,0
+EVH.US,D,20230221,000000,32.56,32.71,31.92,32,871401,0
+EVH.US,D,20230222,000000,32.13,32.42,31.49,31.58,1143133,0
+EVH.US,D,20230223,000000,34.41,35.8,33.3,34.92,2967316,0
+EVH.US,D,20230224,000000,34.69,35.43,34.27,34.91,1419184,0
+EVH.US,D,20230227,000000,35.21,35.49,34.66,34.88,1068525,0
+EVH.US,D,20230228,000000,34.72,35.36,34.62,35.01,1740346,0
+EVH.US,D,20230301,000000,35.2,35.28,34.57,35.26,874317,0
+EVH.US,D,20230302,000000,35,35.5,34.67,35.15,756306,0
+EVH.US,D,20230303,000000,35.15,36.26,34.965,35.8,887120,0
+EVH.US,D,20230306,000000,35.19,35.66,33.95,34.58,1481781,0
+EVH.US,D,20230307,000000,34.67,34.92,34.38,34.44,883366,0
+EVH.US,D,20230308,000000,34.45,34.8,33.9,34.32,506742,0
+EVH.US,D,20230309,000000,34.44,34.66,32.73,32.77,588275,0
+EVH.US,D,20230310,000000,32.64,32.66,30.35,30.98,1695859,0
+EVH.US,D,20230313,000000,30.49,31.215,29.98,30.19,1272776,0
+EVH.US,D,20230314,000000,31.26,31.86,30.5,30.81,1751097,0
+EVH.US,D,20230315,000000,30.15,30.51,29.52,30.29,759801,0
+EVH.US,D,20230316,000000,29.9,31.95,29.74,31.73,720801,0
+EVH.US,D,20230317,000000,31.59,31.68,30.61,30.81,915563,0
+EVH.US,D,20230320,000000,31.1,31.66,30.83,31.05,440240,0
+EVH.US,D,20230321,000000,31.57,31.72,30.86,31.5,734157,0
+EVH.US,D,20230322,000000,31.44,31.81,30.98,30.99,939801,0
+EVH.US,D,20230323,000000,31.04,31.34,29.92,29.94,701850,0
+EVH.US,D,20230324,000000,29.7,30.68,29.675,30.6,691038,0
+EVH.US,D,20230327,000000,31.28,31.55,30.9,31.41,620210,0
+EVH.US,D,20230328,000000,31.17,31.37,30.42,30.5,505708,0
+EVH.US,D,20230329,000000,30.79,31.34,30.62,30.92,436602,0
+EVH.US,D,20230330,000000,31.45,32.1,31.31,31.99,899137,0
+EVH.US,D,20230331,000000,32.26,32.675,32.14,32.45,972529,0
+EVH.US,D,20230403,000000,32.49,32.58,31.12,32.13,816634,0
+EVH.US,D,20230404,000000,32.43,32.44,30.84,31.24,745833,0
+EVH.US,D,20230405,000000,31,31.465,30.34,30.85,570506,0
+EVH.US,D,20230406,000000,30.81,31.515,30.59,31.5,518942,0
+EVH.US,D,20230410,000000,31.21,31.62,30.99,31.62,462338,0
+EVH.US,D,20230411,000000,31.75,32.45,31.62,32.05,735301,0
+EVH.US,D,20230412,000000,32.9,33.29,32.39,32.44,957770,0
+EVH.US,D,20230413,000000,32.39,32.69,31.9089,32.5,623276,0
+EVH.US,D,20230414,000000,32.57,32.91,32.24,32.88,792101,0
+EVH.US,D,20230417,000000,32.8,34.09,32.57,33.95,769719,0
+EVH.US,D,20230418,000000,34.34,35.205,34.05,34.92,1044377,0
+EVH.US,D,20230419,000000,34.69,35.32,34.5101,35.31,1324035,0
+EVH.US,D,20230420,000000,35.16,35.62,35.05,35.51,831975,0
+EVH.US,D,20230421,000000,35.81,36.37,35.54,36.14,893781,0
+EVH.US,D,20230424,000000,36.11,36.57,35.32,35.36,713595,0
+EVH.US,D,20230425,000000,35.12,35.48,34.85,35.28,519034,0
+EVH.US,D,20230426,000000,35,35.84,34.97,35.22,629932,0
+EVH.US,D,20230427,000000,35.39,35.92,34.98,35.91,522562,0
+EVH.US,D,20230428,000000,35.63,36.635,35.63,36.41,785250,0
+EVH.US,D,20230501,000000,36.31,36.7,35.77,36.44,993759,0
+EVH.US,D,20230502,000000,36.31,36.42,34.77,35.04,829752,0
+EVH.US,D,20230503,000000,34.97,35.62,34.64,35.2,891529,0
+EVH.US,D,20230504,000000,32,33.91,30.28,33.55,3847332,0
+EVH.US,D,20230505,000000,34.02,34.31,33.32,34.01,1316399,0
+EVH.US,D,20230508,000000,33.88,34.93,33.515,34.73,1030944,0
+EVH.US,D,20230509,000000,34.56,35.5,34.3,35.18,746272,0
+EVH.US,D,20230510,000000,35.69,35.69,34.86,35.16,513101,0
+EVH.US,D,20230511,000000,34.86,35.75,34.8,35.53,552995,0
+EVH.US,D,20230512,000000,35.67,35.83,34.86,35.24,464123,0
+EVH.US,D,20230515,000000,35.16,35.52,34.83,34.85,699961,0
+EVH.US,D,20230516,000000,34.52,34.52,33.84,33.96,910046,0
+EVH.US,D,20230517,000000,34.01,34.14,33.39,34.04,1229953,0
+EVH.US,D,20230518,000000,34.04,34.35,32.66,33,1172832,0
+EVH.US,D,20230519,000000,33.02,33.13,32.55,32.9,1434879,0
+EVH.US,D,20230522,000000,32.84,33.42,31.85,32.33,1589259,0
+EVH.US,D,20230523,000000,32.41,33.26,31.73,31.92,1644882,0
+EVH.US,D,20230524,000000,31.92,31.92,30.83,30.88,718100,0
+EVH.US,D,20230525,000000,30.76,30.83,29.05,29.09,1771291,0
+EVH.US,D,20230526,000000,28.75,29.44,28.64,28.8,1056021,0
+EVH.US,D,20230530,000000,28.8,29.18,28.385,28.47,675563,0
+EVH.US,D,20230531,000000,28.47,29.245,28.29,29.14,1207186,0
+EVH.US,D,20230601,000000,28.99,29.86,28.54,29.83,1094334,0
+EVH.US,D,20230602,000000,30.18,31.06,30.1,31.03,1127524,0
+EVH.US,D,20230605,000000,30.86,31.52,30.85,31.42,541149,0
+EVH.US,D,20230606,000000,31.38,32.21,31.38,31.85,635763,0
+EVH.US,D,20230607,000000,32.2,32.6,31.84,32.44,1049073,0
+EVH.US,D,20230608,000000,32.41,32.43,31.4,31.69,768253,0
+EVH.US,D,20230609,000000,31.83,32.01,31.5,31.5,455070,0
+EVH.US,D,20230612,000000,31.45,31.59,31.09,31.11,837582,0
+EVH.US,D,20230613,000000,30.92,31.26,30.58,31.16,1011973,0
+EVH.US,D,20230614,000000,31.1,31.15,29.57,30.01,2770753,0
+EVH.US,D,20230615,000000,30.09,30.53,29.8,29.85,1327131,0
+EVH.US,D,20230616,000000,30.16,30.16,28.31,28.6,2199974,0
+EVH.US,D,20230620,000000,28.23,28.755,28.07,28.64,1193429,0
+EVH.US,D,20230621,000000,28.51,28.925,28.18,28.68,4416430,0
+EVH.US,D,20230622,000000,28.7,29.48,28.405,29.29,1538318,0
+EVH.US,D,20230623,000000,28.83,28.87,27.98,28.05,6867880,0
+EVH.US,D,20230626,000000,27.73,28.58,27.52,28.09,1660636,0
+EVH.US,D,20230627,000000,27.98,29.66,27.88,29.48,2367795,0
+EVH.US,D,20230628,000000,29.37,31.32,29.37,30.7,2088204,0
+EVH.US,D,20230629,000000,30.66,31.375,30.33,30.36,1671539,0
+EVH.US,D,20230630,000000,30.65,30.65,30.05,30.3,1348962,0
+EVH.US,D,20230703,000000,30.19,30.345,29.8,30.08,493435,0
+EVH.US,D,20230705,000000,29.8,29.94,29.19,29.2,1003266,0
+EVH.US,D,20230706,000000,29.2,29.35,28.67,28.99,1064282,0
+EVH.US,D,20230707,000000,28.99,29.76,28.785,29.63,926112,0
+EVH.US,D,20230710,000000,29.55,30.44,29.42,30.15,735276,0
+EVH.US,D,20230711,000000,30.2,30.35,29.32,29.35,1844656,0
+EVH.US,D,20230712,000000,29.62,29.68,28.71,28.72,928265,0
+EVH.US,D,20230713,000000,28.57,28.99,28.41,28.61,771163,0
+EVH.US,D,20230714,000000,28.58,30.37,28.51,30.25,1656752,0
+EVH.US,D,20230717,000000,30.13,30.54,29.6,29.88,1427109,0
+EVH.US,D,20230718,000000,30.05,31.04,30.0125,31.01,912322,0
+EVH.US,D,20230719,000000,31,31.43,30.7,31.4,1347863,0
+EVH.US,D,20230720,000000,31.64,31.64,30.32,30.65,946738,0
+EVH.US,D,20230721,000000,30.87,31.49,30.51,31.21,911566,0
+EVH.US,D,20230724,000000,31.11,31.25,30.45,30.56,556421,0
+EVH.US,D,20230725,000000,30.44,30.81,29.74,29.8,797651,0
+EVH.US,D,20230726,000000,29.61,30.2,29.59,29.81,942449,0
+EVH.US,D,20230727,000000,30.21,30.4,29.52,29.66,515678,0
+EVH.US,D,20230728,000000,29.83,30.04,29.29,29.61,536460,0
+EVH.US,D,20230731,000000,29.74,30.47,29.6,30.39,761605,0
+EVH.US,D,20230801,000000,30.13,30.48,29.83,30.4,899636,0
+EVH.US,D,20230802,000000,29.99,30.035,29.33,29.63,827849,0
+EVH.US,D,20230803,000000,29.09,29.14,27.81,28.12,1829797,0
+EVH.US,D,20230804,000000,28.16,30.11,28.11,29.78,916036,0
+EVH.US,D,20230807,000000,29.53,29.57,28.86,29.01,564755,0
+EVH.US,D,20230808,000000,28.8,29.05,28.43,28.89,664978,0
+EVH.US,D,20230809,000000,28.92,29.01,28.065,28.2,726602,0
+EVH.US,D,20230810,000000,28.26,28.49,27.98,28.15,717240,0
+EVH.US,D,20230811,000000,27.9,28.45,27.88,28.24,655380,0
+EVH.US,D,20230814,000000,28.1,28.515,28,28.4,525220,0
+EVH.US,D,20230815,000000,28.28,28.51,27.94,27.95,713969,0
+EVH.US,D,20230816,000000,27.86,27.9,26.02,26.25,1087723,0
+EVH.US,D,20230817,000000,26.15,26.64,26.015,26.1,1030477,0
+EVH.US,D,20230818,000000,25.81,26.58,25.73,26.43,1173991,0
+EVH.US,D,20230821,000000,26.48,26.735,25.87,26,606399,0
+EVH.US,D,20230822,000000,26,26.18,25.52,25.97,520296,0
+EVH.US,D,20230823,000000,26.03,26.1,25.53,25.65,775525,0
+EVH.US,D,20230824,000000,25.55,25.63,24.735,25,1094756,0
+EVH.US,D,20230825,000000,25.16,25.82,24.685,25.44,1020403,0
+EVH.US,D,20230828,000000,25.7,26.09,24.97,25.43,960970,0
+EVH.US,D,20230829,000000,25.43,26,25.24,25.72,854166,0
+EVH.US,D,20230830,000000,25.86,26.28,25.77,25.93,997803,0
+EVH.US,D,20230831,000000,25.99,26.36,25.35,25.51,1053378,0
+EVH.US,D,20230901,000000,25.74,26.16,25.44,26.08,715056,0
+EVH.US,D,20230905,000000,25.93,25.93,25.35,25.53,699397,0
+EVH.US,D,20230906,000000,25.85,26.345,25.54,26.28,713060,0
+EVH.US,D,20230907,000000,26.16,26.165,25.53,25.62,553581,0
+EVH.US,D,20230908,000000,25.62,25.62,24.97,25.51,865291,0
+EVH.US,D,20230911,000000,25.72,26.345,25.65,25.9,850019,0
+EVH.US,D,20230912,000000,25.82,26.08,25.53,25.7,835427,0
+EVH.US,D,20230913,000000,25.75,26.46,25.67,26.09,1041707,0
+EVH.US,D,20230914,000000,26.32,26.375,25.89,25.98,1035601,0
+EVH.US,D,20230915,000000,25.97,26.29,25.88,26.2,2489478,0
+EVH.US,D,20230918,000000,26.12,26.84,25.845,26.58,869811,0
+EVH.US,D,20230919,000000,26.6,26.84,26.41,26.55,782538,0
+EVH.US,D,20230920,000000,26.84,26.84,26.45,26.56,505410,0
+EVH.US,D,20230921,000000,26.29,26.69,25.83,25.92,1248957,0
+EVH.US,D,20230922,000000,25.89,26.69,25.89,26.52,907838,0
+EVH.US,D,20230925,000000,26.25,26.91,26.05,26.83,574611,0
+EVH.US,D,20230926,000000,26.76,27.32,26.675,26.81,1549788,0
+EVH.US,D,20230927,000000,26.89,27.08,26.43,26.8,1048822,0
+EVH.US,D,20230928,000000,26.7,27.36,26.67,27.3,584848,0
+EVH.US,D,20230929,000000,27.48,27.525,27.085,27.23,576687,0
+EVH.US,D,20231002,000000,26.96,27.3,26.57,26.91,909246,0
+EVH.US,D,20231003,000000,26.65,26.89,25.925,26.09,629829,0
+EVH.US,D,20231004,000000,26.08,26.31,25.79,26.18,597387,0
+EVH.US,D,20231005,000000,26.13,26.675,26.0523,26.61,669802,0
+EVH.US,D,20231006,000000,26.39,27.26,26.33,26.98,558480,0
+EVH.US,D,20231009,000000,26.77,27.99,26.46,27.8,722506,0
+EVH.US,D,20231010,000000,27.67,28.52,27.67,28.32,787338,0
+EVH.US,D,20231011,000000,28.5,28.5,27.75,28.14,989380,0
+EVH.US,D,20231012,000000,28.1,28.29,27.55,27.77,1060223,0
+EVH.US,D,20231013,000000,27.65,28.25,27.525,28,769627,0
+EVH.US,D,20231016,000000,28.73,28.74,27.33,28.04,1275812,0
+EVH.US,D,20231017,000000,28.16,28.74,27.97,28.28,1110235,0
+EVH.US,D,20231018,000000,27.97,28.02,27.08,27.65,607174,0
+EVH.US,D,20231019,000000,27.61,27.61,26.62,26.62,1361134,0
+EVH.US,D,20231020,000000,26.45,27.045,26.06,26.87,877233,0
+EVH.US,D,20231023,000000,26.7,26.88,26.01,26.07,719620,0
+EVH.US,D,20231024,000000,26.28,26.96,26.12,26.59,853178,0
+EVH.US,D,20231025,000000,26.37,26.435,25.5,25.51,966110,0
+EVH.US,D,20231026,000000,25.51,25.59,23.51,23.63,1672815,0
+EVH.US,D,20231027,000000,23.87,24.135,23.33,23.98,1404053,0
+EVH.US,D,20231030,000000,24.26,24.29,23.78,24.12,1185017,0
+EVH.US,D,20231031,000000,24.36,24.56,24.05,24.43,794481,0
+EVH.US,D,20231101,000000,24.27,24.4,23.56,24.02,1057957,0
+EVH.US,D,20231102,000000,24.59,24.8188,23.4925,24.01,1731172,0
+EVH.US,D,20231103,000000,25.625,27.91,25.27,27.26,3284236,0
+EVH.US,D,20231106,000000,27.23,28.595,27.005,28.15,2174124,0
+EVH.US,D,20231107,000000,28.18,28.75,28.14,28.43,1183733,0
+EVH.US,D,20231108,000000,28.56,28.6176,27.7,27.9,1060713,0
+EVH.US,D,20231109,000000,28.16,28.16,27.4,27.68,988421,0
+EVH.US,D,20231110,000000,27.78,28.02,27.311,28,766572,0
+EVH.US,D,20231113,000000,27.95,28.52,27.65,27.79,608672,0
+EVH.US,D,20231114,000000,28.72,29.7,28.72,29.66,1134379,0
+EVH.US,D,20231115,000000,29.78,30.435,29.465,29.7,986743,0
+EVH.US,D,20231116,000000,29.72,29.8,29.06,29.46,555289,0
+EVH.US,D,20231117,000000,29.82,30.0209,29.11,29.33,725552,0
+EVH.US,D,20231120,000000,29.33,29.39,28.91,29.16,601469,0
+EVH.US,D,20231121,000000,28.93,29.32,28.7,28.77,770034,0
+EVH.US,D,20231122,000000,29.11,29.8,28.985,29.55,452536,0
+EVH.US,D,20231124,000000,29.63,29.82,29.26,29.75,305230,0
+EVH.US,D,20231127,000000,29.56,29.88,29.44,29.56,517605,0
+EVH.US,D,20231128,000000,29.29,29.4,28.84,28.95,496958,0
+EVH.US,D,20231129,000000,29.31,29.6,27.83,27.92,1132386,0
+EVH.US,D,20231130,000000,28.07,28.12,27.45,27.8,898146,0
+EVH.US,D,20231201,000000,27.72,29.18,27.51,28.93,954475,0
+EVH.US,D,20231204,000000,28.89,29.36,28.415,29.34,746988,0
+EVH.US,D,20231205,000000,26.93,27.45,25,26.67,10587217,0
+EVH.US,D,20231206,000000,28.38,28.78,27.13,28.31,9267685,0
+EVH.US,D,20231207,000000,28.29,28.29,26.62,27.67,3604417,0
+EVH.US,D,20231208,000000,27.69,28.18,27.36,28.1,1463127,0
+EVH.US,D,20231211,000000,28.3,28.67,27.89,28.53,1376580,0
+EVH.US,D,20231212,000000,28.7,29.49,28.14,29.16,1711837,0
+EVH.US,D,20231213,000000,29.27,29.66,28.62,29.5,1934411,0
+EVH.US,D,20231214,000000,30.03,30.59,29.46,29.96,1357780,0
+EVH.US,D,20231215,000000,30.18,30.77,29.85,30.34,2023632,0
+EVH.US,D,20231218,000000,30.12,30.94,30.12,30.69,1019237,0
+EVH.US,D,20231219,000000,30.99,31.63,30.8,30.94,1414578,0
+EVH.US,D,20231220,000000,30.82,31.36,30.26,30.54,920695,0
+EVH.US,D,20231221,000000,30.96,31.8,30.81,31.67,985403,0
+EVH.US,D,20231222,000000,31.89,32.46,31.78,32.08,822289,0
+EVH.US,D,20231226,000000,32.37,33.18,32.23,33,730631,0
+EVH.US,D,20231227,000000,33.09,33.25,32.8663,33.18,679812,0
+EVH.US,D,20231228,000000,33.08,33.68,33.06,33.52,936160,0
+EVH.US,D,20231229,000000,33.38,33.71,33.02,33.03,1044894,0
+EVH.US,D,20240102,000000,32.74,33.62,32.62,33.28,1148534,0
+EVH.US,D,20240103,000000,33,33.04,31.54,31.65,1442230,0
+EVH.US,D,20240104,000000,31.72,32.91,31.37,32.69,1414631,0
+EVH.US,D,20240105,000000,32.3,32.855,32.07,32.36,679663,0
+EVH.US,D,20240108,000000,32.36,33.46,32.36,32.7,1318126,0
+EVH.US,D,20240109,000000,32.29,33.27,32.29,32.85,821381,0
+EVH.US,D,20240110,000000,32.79,33.155,32.3,33.09,620126,0
+EVH.US,D,20240111,000000,32.87,33,31.79,31.92,1002198,0
+EVH.US,D,20240112,000000,32.49,32.62,31.15,31.48,665829,0
+EVH.US,D,20240116,000000,31.22,31.22,30.53,31.03,738404,0
+EVH.US,D,20240117,000000,30.48,30.77,30.26,30.55,848881,0
+EVH.US,D,20240118,000000,30.66,30.66,28.82,29.84,1732130,0
+EVH.US,D,20240119,000000,29.96,30.285,29.395,30.21,736502,0
+EVH.US,D,20240122,000000,30.67,31.06,30.35,30.93,873660,0
+EVH.US,D,20240123,000000,31.27,31.27,30.455,31.05,672412,0
+EVH.US,D,20240124,000000,31.49,31.49,30.94,31.02,658214,0
+EVH.US,D,20240125,000000,31.47,31.69,29.2,29.9,2066763,0
+EVH.US,D,20240126,000000,30.25,30.33,29.825,30.26,1328756,0
+EVH.US,D,20240129,000000,30.22,30.65,30.0501,30.47,812284,0
+EVH.US,D,20240130,000000,30.37,30.77,29.78,29.81,794638,0
+EVH.US,D,20240131,000000,29.81,30.03,29.27,29.41,1133144,0
+EVH.US,D,20240201,000000,29.55,29.94,29.17,29.73,663778,0
+EVH.US,D,20240202,000000,29.42,30.05,29.34,29.77,520850,0
+EVH.US,D,20240205,000000,29.39,29.57,29.09,29.43,511807,0
+EVH.US,D,20240206,000000,29.37,29.84,29.305,29.57,431845,0
+EVH.US,D,20240207,000000,29.7,30.45,29.38,30.42,980848,0
+EVH.US,D,20240208,000000,30.37,30.805,30.045,30.63,813893,0
+EVH.US,D,20240209,000000,30.74,31.33,30.41,30.7,1472251,0
+EVH.US,D,20240212,000000,30.76,31.83,30.6445,31.46,971058,0
+EVH.US,D,20240213,000000,30.19,31.115,30.14,30.38,1310241,0
+EVH.US,D,20240214,000000,30.9,31.01,30.31,30.84,867976,0
+EVH.US,D,20240215,000000,31.2,31.5,30.57,31.25,1389910,0
+EVH.US,D,20240216,000000,30.74,31.71,30.71,30.95,687507,0
+EVH.US,D,20240220,000000,30.42,31.095,30.36,30.74,875134,0
+EVH.US,D,20240221,000000,30.5,30.81,29.46,29.94,1356475,0
+EVH.US,D,20240222,000000,29.89,30.28,29.5,29.77,1524838,0
+EVH.US,D,20240223,000000,32.75,34.07,31.3,34.07,3795413,0
+EVH.US,D,20240226,000000,33.77,34.54,33.21,33.53,1836043,0
+EVH.US,D,20240227,000000,34,34.285,33.61,34.16,1238064,0
+EVH.US,D,20240228,000000,33.82,34.34,33.65,33.8,710360,0
+EVH.US,D,20240229,000000,34.54,34.85,33.68,33.91,1315767,0
+EVH.US,D,20240301,000000,34.67,34.68,33.87,34.41,1454491,0
+EVH.US,D,20240304,000000,34.42,35,34,34.72,1635310,0
+EVH.US,D,20240305,000000,34.21,34.27,33.65,34.04,780831,0
+EVH.US,D,20240306,000000,34.24,34.4482,33.58,33.68,848997,0
+EVH.US,D,20240307,000000,33.84,34.14,33.64,34.01,566042,0
+EVH.US,D,20240308,000000,34.37,34.84,34.1,34.32,695413,0
+EVH.US,D,20240311,000000,34.19,34.51,33.69,33.87,654366,0
+EVH.US,D,20240312,000000,33.87,33.98,33.47,33.65,656810,0
+EVH.US,D,20240313,000000,33.72,34.07,33.635,33.75,664548,0
+EVH.US,D,20240314,000000,33.67,33.8,33.21,33.49,544561,0
+EVH.US,D,20240315,000000,33.17,33.46,32.36,32.65,1254034,0
+EVH.US,D,20240318,000000,32.66,32.665,32.09,32.17,685921,0
+EVH.US,D,20240319,000000,32.14,32.55,32.04,32.25,835699,0
+EVH.US,D,20240320,000000,32.25,33.32,32.195,32.93,577000,0
+EVH.US,D,20240321,000000,33.04,33.23,32.42,32.6,701560,0
+EVH.US,D,20240322,000000,32.68,32.88,32.38,32.42,545746,0
+EVH.US,D,20240325,000000,32.63,32.78,32.3,32.4,396189,0
+EVH.US,D,20240326,000000,32.76,32.76,31.81,32.13,680727,0
+EVH.US,D,20240327,000000,32.45,32.85,32.375,32.73,590268,0
+EVH.US,D,20240328,000000,32.48,33.31,32.4,32.79,830006,0
+EVH.US,D,20240401,000000,32.82,32.82,31.56,31.93,709308,0
+EVH.US,D,20240402,000000,31.52,31.745,29.94,30.33,1637329,0
+EVH.US,D,20240403,000000,30.21,30.6,29.84,30.13,918114,0
+EVH.US,D,20240404,000000,30.48,30.63,29.69,29.81,582366,0
+EVH.US,D,20240405,000000,29.68,30.47,29.61,30.36,820041,0
+EVH.US,D,20240408,000000,30.53,30.76,30.24,30.5,728087,0
+EVH.US,D,20240409,000000,30.75,31.97,30.7125,31.2,970410,0
+EVH.US,D,20240410,000000,30.31,30.86,29.87,30.43,702057,0
+EVH.US,D,20240411,000000,30.47,30.639,29.98,30.53,507337,0
+EVH.US,D,20240412,000000,30.43,30.51,29.98,30.13,405987,0
+EVH.US,D,20240415,000000,30,30.32,29.64,30.3,768190,0
+EVH.US,D,20240416,000000,30.05,30.27,29.41,30.16,881789,0
+EVH.US,D,20240417,000000,30.19,30.3,29.35,29.64,710339,0
+EVH.US,D,20240418,000000,29.59,30.505,29.39,29.62,827175,0
+EVH.US,D,20240419,000000,29.56,29.73,29.06,29.53,734826,0
+EVH.US,D,20240422,000000,29.91,30.11,29.19,29.86,646303,0
+EVH.US,D,20240423,000000,30.02,30.66,29.91,30.13,852723,0
+EVH.US,D,20240424,000000,30.06,30.285,28.96,29.26,1024387,0
+EVH.US,D,20240425,000000,28.97,28.97,28.12,28.32,855547,0
+EVH.US,D,20240426,000000,28.36,28.71,27.64,27.65,1055481,0
+EVH.US,D,20240429,000000,28.01,28.21,27.732,27.81,640331,0
+EVH.US,D,20240430,000000,27.64,28.09,27.345,27.74,703472,0
+EVH.US,D,20240501,000000,27.83,28.13,27.27,27.27,896842,0
+EVH.US,D,20240502,000000,27.64,27.64,27.16,27.41,741297,0
+EVH.US,D,20240503,000000,28,28.21,26.93,27.1,820545,0
+EVH.US,D,20240506,000000,27.28,27.4196,26.985,27.24,1120539,0
+EVH.US,D,20240507,000000,27.33,27.715,26.86,27.61,1398885,0
+EVH.US,D,20240508,000000,27.44,27.64,27.04,27.27,935647,0
+EVH.US,D,20240509,000000,27.41,27.41,26.84,26.96,1637292,0
+EVH.US,D,20240510,000000,26.24,26.67,23.87,24.46,5291035,0
+EVH.US,D,20240513,000000,24.86,25.6,23.73,23.75,2557631,0
+EVH.US,D,20240514,000000,24.25,24.58,23.81,23.85,1624040,0
+EVH.US,D,20240515,000000,24.18,24.23,23.36,23.55,1326785,0
+EVH.US,D,20240516,000000,23.52,23.68,23,23.31,1234126,0
+EVH.US,D,20240517,000000,23.46,23.46,22.91,23.07,2218489,0
+EVH.US,D,20240520,000000,22.9,23.2,22.58,22.9,1163212,0
+EVH.US,D,20240521,000000,22.75,23.09,22.65,22.98,1287224,0
+EVH.US,D,20240522,000000,22.89,23.59,22.85,23.27,1320630,0
+EVH.US,D,20240523,000000,23.22,23.32,22.63,22.89,1476170,0
+EVH.US,D,20240524,000000,22.99,23.58,22.76,23.28,1568626,0
+EVH.US,D,20240528,000000,23.39,23.61,22.9644,23.09,1149084,0
+EVH.US,D,20240529,000000,22.78,22.87,21.23,21.47,2289667,0
+EVH.US,D,20240530,000000,20.97,21.75,20.83,21.53,2671764,0
+EVH.US,D,20240531,000000,21.59,21.59,20.54,21.19,1715982,0
+EVH.US,D,20240603,000000,21.35,21.67,20.78,21.04,1195106,0
+EVH.US,D,20240604,000000,21.04,22.37,21,22.04,1954154,0
+EVH.US,D,20240605,000000,22.22,23.265,22.22,23,2204550,0
+EVH.US,D,20240606,000000,22.85,23.36,22.65,23.35,1078610,0
+EVH.US,D,20240607,000000,23.06,24.14,22.99,23.48,2147013,0
+EVH.US,D,20240610,000000,23.27,24.04,23.22,23.72,1285287,0
+EVH.US,D,20240611,000000,23.62,23.62,22.72,23.02,1689779,0
+EVH.US,D,20240612,000000,23.65,24.25,23.005,23.19,1493391,0
+EVH.US,D,20240613,000000,23.24,23.39,22.24,22.41,1613327,0
+EVH.US,D,20240614,000000,22.16,22.2,21.56,21.67,1298727,0
+EVH.US,D,20240617,000000,21.48,21.8,21.38,21.67,849233,0
+EVH.US,D,20240618,000000,21.57,22.4,21.3,22.07,1129368,0
+EVH.US,D,20240620,000000,22,22.42,21.91,22.03,713052,0
+EVH.US,D,20240621,000000,22.03,22.65,21.97,22.5,1640684,0
+EVH.US,D,20240624,000000,22.46,22.54,21.995,22.04,1152668,0
+EVH.US,D,20240625,000000,21.99,22.13,20.78,20.85,2079740,0
+EVH.US,D,20240626,000000,20.77,20.855,20.26,20.79,1892928,0
+EVH.US,D,20240627,000000,20.7,20.94,19.74,20.06,2309519,0
+EVH.US,D,20240628,000000,20.25,20.25,18.86,19.12,5106299,0
+EVH.US,D,20240701,000000,19.27,19.49,17.98,18.41,2353868,0
+EVH.US,D,20240702,000000,18.46,19.52,18.31,19.25,3290263,0
+EVH.US,D,20240703,000000,19.29,19.82,19.07,19.74,1283505,0
+EVH.US,D,20240705,000000,19.65,20.09,19.52,20,1749447,0
+EVH.US,D,20240708,000000,20.09,20.18,19.25,19.58,6216477,0
+EVH.US,D,20240709,000000,19.55,19.77,18.94,19.11,1290599,0
+EVH.US,D,20240710,000000,19.1,19.175,18.41,19.11,1823276,0
+EVH.US,D,20240711,000000,19.55,20.2,19.33,19.62,3964012,0
+EVH.US,D,20240712,000000,19.83,20.125,19.53,19.69,1771715,0
+EVH.US,D,20240715,000000,19.71,19.86,19.17,19.26,1337816,0
+EVH.US,D,20240716,000000,19.43,21.89,19.25,21.72,4443220,0
+EVH.US,D,20240717,000000,21.52,21.87,20.71,20.85,2477631,0
+EVH.US,D,20240718,000000,20.77,21,19.97,20.13,1639840,0
+EVH.US,D,20240719,000000,20.15,20.33,19.43,19.69,1109271,0
+EVH.US,D,20240722,000000,19.83,19.83,19.17,19.74,2702353,0
+EVH.US,D,20240723,000000,19.8,20.85,19.58,20.82,2328219,0
+EVH.US,D,20240724,000000,20.89,21.46,20.68,21.27,2471742,0
+EVH.US,D,20240725,000000,21.27,23.235,21.135,22.19,3740652,0
+EVH.US,D,20240726,000000,22.6,23.78,22.4,23.66,2622002,0
+EVH.US,D,20240729,000000,23.66,24.122,23.3,23.32,1917223,0
+EVH.US,D,20240730,000000,23.39,24.5,23.245,23.71,1978123,0
+EVH.US,D,20240731,000000,23.61,24,23.09,23.32,1835874,0
+EVH.US,D,20240801,000000,23.13,23.51,21.97,22.44,2569410,0
+EVH.US,D,20240802,000000,21.61,22.7,21.37,22.58,1614671,0
+EVH.US,D,20240805,000000,21.46,21.84,20.92,21.03,1628906,0
+EVH.US,D,20240806,000000,21.07,21.96,20.57,21.78,1865238,0
+EVH.US,D,20240807,000000,22.01,22.01,20.27,20.43,1814098,0
+EVH.US,D,20240808,000000,20.38,21.165,20.145,20.87,1837059,0
+EVH.US,D,20240809,000000,27.61,29.3,25.46,26.4,9228710,0
+EVH.US,D,20240812,000000,26.1,26.4,24.99,25.29,4254061,0
+EVH.US,D,20240813,000000,25.73,26.94,25.44,26.25,3402555,0
+EVH.US,D,20240814,000000,26.32,27.02,25.99,26.64,3508822,0
+EVH.US,D,20240815,000000,27.29,27.97,26.92,27.19,2853201,0
+EVH.US,D,20240816,000000,27.07,27.84,27.01,27.38,2986097,0
+EVH.US,D,20240819,000000,27.48,28.2,27.31,27.71,1312004,0
+EVH.US,D,20240820,000000,27.8,28.87,27.56,27.95,1704615,0
+EVH.US,D,20240821,000000,28.05,28.31,27.6,28.11,1185607,0
+EVH.US,D,20240822,000000,28.25,33.48,27.89,32.09,14615665,0
+EVH.US,D,20240823,000000,32.12,33.225,31.99,32.97,6676680,0
+EVH.US,D,20240826,000000,33.14,33.63,31.31,31.62,3049633,0
+EVH.US,D,20240827,000000,31.77,32.02,31.2,31.74,1632539,0
+EVH.US,D,20240828,000000,31.62,31.9,30.85,30.85,1501871,0
+EVH.US,D,20240829,000000,31.19,31.875,30.87,31.86,1421144,0
+EVH.US,D,20240830,000000,31.99,32.35,31.46,31.98,1158637,0
+EVH.US,D,20240903,000000,31.55,31.88,30.94,31.02,1334333,0
+EVH.US,D,20240904,000000,31.05,31.29,29.6,30.02,1245521,0
+EVH.US,D,20240905,000000,30.2,30.41,29.91,30.35,706521,0
+EVH.US,D,20240906,000000,30.52,31.1,30.05,30.51,1459383,0
+EVH.US,D,20240909,000000,30.68,30.94,29.96,30.26,1266330,0
+EVH.US,D,20240910,000000,30.33,30.455,29.82,30.3,742417,0
+EVH.US,D,20240911,000000,30.03,30.33,29.59,30.15,1033008,0
+EVH.US,D,20240912,000000,30.17,30.51,29.524,30.15,935456,0
+EVH.US,D,20240913,000000,30.62,30.84,29.825,30.11,1299491,0
+EVH.US,D,20240916,000000,30.3,30.51,29.93,30.39,2081091,0
+EVH.US,D,20240917,000000,30.71,31.8,30.13,30.54,1745545,0
+EVH.US,D,20240918,000000,30.49,31.385,30.33,30.84,1209304,0
+EVH.US,D,20240919,000000,31.49,31.67,30.62,30.81,1574994,0
+EVH.US,D,20240920,000000,31.37,31.37,30.12,31.04,2767872,0
+EVH.US,D,20240923,000000,31.07,31.32,29.76,29.98,1441840,0
+EVH.US,D,20240924,000000,29.95,30.33,29.555,29.56,1633024,0
+EVH.US,D,20240925,000000,29.68,29.72,27.48,27.7,3059033,0
+EVH.US,D,20240926,000000,28.2,28.99,27.81,28.94,1880887,0
+EVH.US,D,20240927,000000,29.22,29.585,28.85,29.3,2120156,0
+EVH.US,D,20240930,000000,29.245,29.25,28.17,28.28,1960593,0
+EVH.US,D,20241001,000000,28.2,28.35,27.04,27.05,1067170,0
+EVH.US,D,20241002,000000,26.82,26.89,25.76,26.58,2483289,0
+EVH.US,D,20241003,000000,26.43,26.74,26,26.15,1999745,0
+EVH.US,D,20241004,000000,26.25,27.28,26,26.34,1530785,0
+EVH.US,D,20241007,000000,26.17,26.38,25.63,25.88,1284260,0
+EVH.US,D,20241008,000000,26.08,26.2,25.42,25.63,1310737,0
+EVH.US,D,20241009,000000,25.56,26.89,25.56,26.27,1237705,0
+EVH.US,D,20241010,000000,26.03,27.01,26.03,26.8,1065302,0
+EVH.US,D,20241011,000000,27.01,27.42,26.82,27.06,833093,0
+EVH.US,D,20241014,000000,27.27,27.39,26.72,27.13,460098,0
+EVH.US,D,20241015,000000,27.07,27.085,25.9,26.39,1864495,0
+EVH.US,D,20241016,000000,26.56,26.9,26.15,26.53,946443,0
+EVH.US,D,20241017,000000,26.43,26.43,24.4,24.96,3150753,0
+EVH.US,D,20241018,000000,24.96,25.25,23.81,23.94,2357770,0
+EVH.US,D,20241021,000000,23.8,23.81,22.88,23.19,2154143,0
+EVH.US,D,20241022,000000,23.3,23.54,22.63,22.96,1601548,0
+EVH.US,D,20241023,000000,22.83,23.08,22.13,22.4,1561832,0
+EVH.US,D,20241024,000000,23.01,23.915,22.74,22.77,2244699,0
+EVH.US,D,20241025,000000,23.06,24.775,22.96,24.02,2455254,0
+EVH.US,D,20241028,000000,24.17,24.24,23.59,23.61,1450086,0
+EVH.US,D,20241029,000000,23.47,23.55,22.945,23.27,832322,0
+EVH.US,D,20241030,000000,22.9,24.4,22.9,24.14,1730877,0
+EVH.US,D,20241031,000000,24.12,24.57,23.05,23.35,1325001,0
+EVH.US,D,20241101,000000,23.55,23.78,23.2,23.46,1009619,0
+EVH.US,D,20241104,000000,23.44,24.215,23.34,23.36,1205754,0
+EVH.US,D,20241105,000000,23.13,23.81,23.13,23.57,1032582,0
+EVH.US,D,20241106,000000,24.8,25.22,23.89,24.77,2035720,0
+EVH.US,D,20241107,000000,24.75,25.055,24.26,24.57,2632148,0
+EVH.US,D,20241108,000000,14.4,15.51,13.31,13.36,20358923,0
+EVH.US,D,20241111,000000,13.73,15.2442,13.46,15.13,8473999,0
+EVH.US,D,20241112,000000,15.1,15.56,14.18,14.44,3745283,0
+EVH.US,D,20241113,000000,14.34,14.53,12.37,12.75,4747689,0
+EVH.US,D,20241114,000000,12.74,12.89,12.31,12.67,3091711,0
+EVH.US,D,20241115,000000,12.75,12.81,12.18,12.38,3124667,0
+EVH.US,D,20241118,000000,12.52,12.62,12.23,12.35,1878703,0
+EVH.US,D,20241119,000000,12.16,12.37,11.91,11.95,3396125,0
+EVH.US,D,20241120,000000,11.82,11.88,11.2,11.31,2497150,0
+EVH.US,D,20241121,000000,11.27,11.69,11.17,11.59,2987159,0
+EVH.US,D,20241122,000000,11.61,11.8,11.18,11.25,1967747,0
+EVH.US,D,20241125,000000,11.44,12.395,11.42,12.21,3031258,0
+EVH.US,D,20241126,000000,12.12,13.44,12.05,13.26,3569035,0
+EVH.US,D,20241127,000000,13.205,13.615,12.83,12.93,2297364,0
+EVH.US,D,20241129,000000,13.02,13.21,12.84,12.92,1102713,0
+EVH.US,D,20241202,000000,12.95,12.98,12.62,12.71,2012906,0
+EVH.US,D,20241203,000000,12.68,12.8,11.69,11.71,2474292,0
+EVH.US,D,20241204,000000,11.45,11.73,11.38,11.51,6137503,0
+EVH.US,D,20241205,000000,11.54,11.64,11.1,11.25,2345304,0
+EVH.US,D,20241206,000000,11.36,11.49,10.82,11.15,2375507,0
+EVH.US,D,20241209,000000,11.23,11.4,11,11.07,1606125,0
+EVH.US,D,20241210,000000,11.11,11.54,10.9,11.43,4011687,0
+EVH.US,D,20241211,000000,11.455,12.005,11.3,11.95,2956260,0
+EVH.US,D,20241212,000000,11.88,11.88,11.3,11.4,2548544,0
+EVH.US,D,20241213,000000,11.49,11.88,11.12,11.38,2314854,0
+EVH.US,D,20241216,000000,11.22,11.525,11.04,11.1,2147698,0
+EVH.US,D,20241217,000000,11.03,11.1575,10.7,10.87,2324509,0
+EVH.US,D,20241218,000000,10.905,11.2,10.53,10.71,3685784,0
+EVH.US,D,20241219,000000,10.765,11.468,10.62,11.18,3385838,0
+EVH.US,D,20241220,000000,11.065,11.52,10.96,11.41,3134955,0
+EVH.US,D,20241223,000000,11.365,11.52,11.07,11.32,1582516,0
+EVH.US,D,20241224,000000,11.2,11.32,11.035,11.27,664150,0
+EVH.US,D,20241226,000000,11.145,11.43,11.02,11.34,910185,0
+EVH.US,D,20241227,000000,11.37,11.44,10.955,11.13,977352,0
+EVH.US,D,20241230,000000,11.07,11.09,10.79,10.98,1259709,0
+EVH.US,D,20241231,000000,11.1,11.33,10.94,11.25,1603900,0
+EVH.US,D,20250102,000000,11.47,11.75,11.46,11.49,1013052,0
+EVH.US,D,20250103,000000,11.5,11.89,11.25,11.88,1348281,0
+EVH.US,D,20250106,000000,12,12.265,11.93,12,1063338,0
+EVH.US,D,20250107,000000,12.1,12.38,11.82,11.96,1732713,0
+EVH.US,D,20250108,000000,11.96,12.61,11.56,12.6,2186723,0
+EVH.US,D,20250110,000000,12.23,12.9794,12.08,12.54,2124453,0
+EVH.US,D,20250113,000000,12.33,12.61,12.06,12.39,1454579,0
+EVH.US,D,20250114,000000,12.7,12.78,11.1301,11.18,3825864,0
+EVH.US,D,20250115,000000,11.465,11.5,9.93,9.97,6958929,0
+EVH.US,D,20250116,000000,9.955,10.53,9.88,10.16,3993717,0
+EVH.US,D,20250117,000000,10.21,10.47,9.96,10,2709259,0
+EVH.US,D,20250121,000000,10.04,10.27,9.91,10.17,3163694,0
+EVH.US,D,20250122,000000,10.1,10.14,9.74,10,2727087,0
+EVH.US,D,20250123,000000,10.08,10.19,9.865,10.18,1700874,0
+EVH.US,D,20250124,000000,9.94,10.43,9.94,10.1,1595608,0
+EVH.US,D,20250127,000000,10.28,10.44,9.8,9.98,1608403,0
+EVH.US,D,20250128,000000,9.99,10.69,9.82,10.42,1872976,0
+EVH.US,D,20250129,000000,10.42,10.58,10.1,10.41,1747241,0
+EVH.US,D,20250130,000000,10.485,10.66,10.355,10.58,1127854,0
+EVH.US,D,20250131,000000,10.61,10.65,10.41,10.45,1782894,0
+EVH.US,D,20250203,000000,9.98,10.4,9.75,10.21,1480538,0
+EVH.US,D,20250204,000000,10.26,10.4412,10.08,10.25,912033,0
+EVH.US,D,20250205,000000,10.2307,10.54,10.16,10.37,2054236,0
+EVH.US,D,20250206,000000,10.34,10.5,9.74,9.79,2046053,0
+EVH.US,D,20250207,000000,9.85,9.917,9.56,9.85,2613316,0
+EVH.US,D,20250210,000000,9.86,10.04,9.69,9.94,1702728,0
+EVH.US,D,20250211,000000,9.86,9.9575,9.55,9.86,1535148,0
+EVH.US,D,20250212,000000,9.67,9.9,9.45,9.6,1539781,0
+EVH.US,D,20250213,000000,9.58,9.99,9.49,9.97,1328391,0
+EVH.US,D,20250214,000000,10.073,10.31,9.8906,10.02,1765820,0
+EVH.US,D,20250218,000000,10.05,10.33,9.98,10.12,3065040,0
+EVH.US,D,20250219,000000,10.05,10.64,9.75,10.52,2546425,0
+EVH.US,D,20250220,000000,10.525,10.8,10.425,10.71,2630056,0
+EVH.US,D,20250221,000000,10.69,11.03,10.34,10.43,5302596,0
+EVH.US,D,20250224,000000,10.495,10.73,10.18,10.18,2520062,0
+EVH.US,D,20250225,000000,10.24,10.6,10.06,10.47,2720051,0
+EVH.US,D,20250226,000000,10.38,10.45,9.395,9.45,2927264,0
+EVH.US,D,20250227,000000,9.35,9.43,8.4,8.68,7471377,0
+EVH.US,D,20250228,000000,8.69,9.02,8.5,8.99,4837368,0
+EVH.US,D,20250303,000000,9.06,9.15,8.725,8.77,4730600,0
+EVH.US,D,20250304,000000,8.6,8.84,8.4709,8.55,2275912,0
+EVH.US,D,20250305,000000,8.565,8.88,8.35,8.74,3355836,0
+EVH.US,D,20250306,000000,8.81,9.39,8.66,9.31,3133223,0
+EVH.US,D,20250307,000000,9.325,9.49,8.83,8.99,2533320,0
+EVH.US,D,20250310,000000,9.49,9.75,8.865,9.1,4277944,0
+EVH.US,D,20250311,000000,9.2799,9.57,8.975,9.39,2725301,0
+EVH.US,D,20250312,000000,9.435,9.7499,9.22,9.48,2897131,0
+EVH.US,D,20250313,000000,9.425,9.74,9.2,9.54,2112923,0
+EVH.US,D,20250314,000000,9.575,9.8,9.4,9.41,5867527,0
+EVH.US,D,20250317,000000,9.41,9.99,9.34,9.99,2034990,0
+EVH.US,D,20250318,000000,9.9863,10.23,9.86,10.14,1065883,0
+EVH.US,D,20250319,000000,10.01,10.235,9.86,10.09,2132683,0
+EVH.US,D,20250320,000000,10,10.12,9.695,9.96,1682200,0
+EVH.US,D,20250321,000000,9.87,9.975,9.56,9.58,2102192,0
+EVH.US,D,20250324,000000,9.6,9.78,9.5701,9.68,1430162,0
+EVH.US,D,20250325,000000,9.725,9.82,9.19,9.33,1809968,0
+EVH.US,D,20250326,000000,9.35,9.635,9.28,9.45,2040819,0
+EVH.US,D,20250327,000000,9.385,9.695,9.385,9.63,1499486,0
+EVH.US,D,20250328,000000,9.54,9.6794,9.38,9.6,1440112,0
+EVH.US,D,20250331,000000,9.32,9.605,9.2944,9.47,2087588,0
+EVH.US,D,20250401,000000,9.415,9.85,9.33,9.68,1492718,0
+EVH.US,D,20250402,000000,9.59,10.08,9.54,10.07,2009666,0
+EVH.US,D,20250403,000000,9.745,10.205,9.57,10.08,3705515,0
+EVH.US,D,20250404,000000,9.9,10.01,9.3407,9.99,2974260,0
+EVH.US,D,20250407,000000,9.595,10.03,9.26,9.4,2971376,0
+EVH.US,D,20250408,000000,9.66,10.1,9.43,9.55,3382821,0
+EVH.US,D,20250409,000000,9.33,10.22,9.31,10,3140758,0
+EVH.US,D,20250410,000000,9.86,10.07,9.7994,9.89,5373667,0
+EVH.US,D,20250411,000000,9.89,10.105,9.67,10.03,2006917,0
+EVH.US,D,20250414,000000,10.03,10.115,9.64,9.79,1537856,0
+EVH.US,D,20250415,000000,9.845,9.845,9.27,9.29,2094698,0
+EVH.US,D,20250416,000000,9.13,9.76,9.09,9.23,2145968,0
+EVH.US,D,20250417,000000,9.16,9.22,8.635,8.96,2978007,0
+EVH.US,D,20250421,000000,8.99,9.0499,8.4,8.48,1729433,0
+EVH.US,D,20250422,000000,8.68,8.78,8.49,8.65,3531878,0
+EVH.US,D,20250423,000000,8.875,9.2098,8.87,8.98,1256930,0
+EVH.US,D,20250424,000000,9.04,9.15,8.905,9.09,1013129,0
+EVH.US,D,20250425,000000,9.06,9.06,8.64,8.98,1960801,0
+EVH.US,D,20250428,000000,9.06,9.66,9.04,9.34,2812722,0
+EVH.US,D,20250429,000000,9.37,9.91,9.295,9.84,2681621,0
+EVH.US,D,20250430,000000,10.07,10.09,9.72,9.86,1596880,0
+EVH.US,D,20250501,000000,9.961,10.04,9.78,9.95,1111898,0
+EVH.US,D,20250502,000000,10.065,10.95,9.975,10.69,1747326,0
+EVH.US,D,20250505,000000,10.59,10.69,10.33,10.56,1522985,0
+EVH.US,D,20250506,000000,10.555,10.56,10.27,10.35,1556662,0
+EVH.US,D,20250507,000000,10.5,10.595,10.36,10.45,1288998,0
+EVH.US,D,20250508,000000,10.54,10.97,10.46,10.78,2600909,0
+EVH.US,D,20250509,000000,11.2,11.555,9.05,9.05,5423221,0
+EVH.US,D,20250512,000000,9.285,9.34,8.83,9.31,5271573,0
+EVH.US,D,20250513,000000,9.25,9.52,9.1,9.27,3827099,0
+EVH.US,D,20250514,000000,9.26,9.455,8.84,8.94,2290330,0
+EVH.US,D,20250515,000000,8.91,8.965,8.61,8.82,1481290,0
+EVH.US,D,20250516,000000,8.85,8.85,8.53,8.83,1799887,0
+EVH.US,D,20250519,000000,8.665,8.77,8.57,8.62,968291,0
+EVH.US,D,20250520,000000,8.6386,8.845,8.5515,8.77,2665840,0
+EVH.US,D,20250521,000000,8.675,8.75,8,8,2155299,0
+EVH.US,D,20250522,000000,8,8,7.33,7.36,2975546,0
+EVH.US,D,20250523,000000,7.15,7.35,7.06,7.21,2212439,0
+EVH.US,D,20250527,000000,7.35,7.7,7.325,7.7,1728897,0
+EVH.US,D,20250528,000000,7.705,7.78,7.56,7.64,1327830,0
+EVH.US,D,20250529,000000,7.745,7.745,7.3,7.37,955561,0
+EVH.US,D,20250530,000000,7.335,7.57,7.2495,7.45,1653591,0
+EVH.US,D,20250602,000000,7.455,7.595,7.15,7.57,2387157,0
+EVH.US,D,20250603,000000,7.57,8.585,7.52,8.55,2403882,0
+EVH.US,D,20250604,000000,8.5,8.64,8.06,8.11,1924378,0
+EVH.US,D,20250605,000000,8.22,8.295,8.075,8.19,1138940,0
+EVH.US,D,20250606,000000,8.335,8.53,8.18,8.33,1396100,0
+EVH.US,D,20250609,000000,8.49,8.63,8.33,8.48,1181476,0
+EVH.US,D,20250610,000000,8.64,9,8.5975,8.97,3194506,0
+EVH.US,D,20250611,000000,9.04,9.04,8.51,8.64,1247450,0
+EVH.US,D,20250612,000000,8.6645,8.6645,8.385,8.45,2393896,0
+EVH.US,D,20250613,000000,8.29,8.51,8.24,8.27,812955,0
+EVH.US,D,20250616,000000,8.29,8.29,7.98,8.18,2318643,0
+EVH.US,D,20250617,000000,8.095,8.63,8.065,8.49,1959685,0
+EVH.US,D,20250618,000000,8.41,8.84,8.355,8.65,1708112,0
+EVH.US,D,20250620,000000,8.89,9.665,8.81,9.25,7949958,0
+EVH.US,D,20250623,000000,9.3,10.54,9.23,10.5,11365474,0
+EVH.US,D,20250624,000000,10.5,10.645,10.24,10.62,3653031,0
+EVH.US,D,20250625,000000,10.68,10.81,10.39,10.71,2579556,0
+EVH.US,D,20250626,000000,10.74,10.9,10.65,10.75,1762761,0
+EVH.US,D,20250627,000000,10.79,11.21,10.54,11.16,5771762,0
+EVH.US,D,20250630,000000,11.26,11.4,11.125,11.26,2908403,0
+EVH.US,D,20250701,000000,11.25,11.73,11.07,11.63,2970670,0
+EVH.US,D,20250702,000000,11.06,11.73,10.89,11.73,4962428,0
+EVH.US,D,20250703,000000,11.85,11.92,11.61,11.79,1473614,0
+EVH.US,D,20250707,000000,11.74,12.065,11.54,11.64,4349473,0
+EVH.US,D,20250708,000000,11.625,12.03,11.625,11.78,3127611,0
+EVH.US,D,20250709,000000,11.88,12.02,11.15,11.29,2664416,0
+EVH.US,D,20250710,000000,11.185,11.45,11.02,11.23,2350195,0
+EVH.US,D,20250711,000000,11.165,11.23,10.86,11.18,1112557,0
+EVH.US,D,20250714,000000,11.15,11.44,11.06,11.36,1239209,0
+EVH.US,D,20250715,000000,11.395,11.63,11.28,11.37,1595898,0
+EVH.US,D,20250716,000000,11.405,11.485,11.22,11.44,1611139,0
+EVH.US,D,20250717,000000,11.66,11.81,11.23,11.27,2020064,0
+EVH.US,D,20250718,000000,11.22,11.285,9.2201,9.53,5939696,0
+EVH.US,D,20250721,000000,9.5501,9.98,9.55,9.76,2553631,0
+EVH.US,D,20250722,000000,9.69,10.0263,9.66,9.77,2600276,0
+EVH.US,D,20250723,000000,9.835,10.31,9.63,10.21,4727362,0
+EVH.US,D,20250724,000000,10.2,10.35,9.34,9.35,3152174,0
+EVH.US,D,20250725,000000,9.49,9.94,9.38,9.93,2234692,0
+EVH.US,D,20250728,000000,9.885,9.94,9.56,9.65,1724289,0
+EVH.US,D,20250729,000000,9.645,9.72,9.33,9.41,1447822,0
+EVH.US,D,20250730,000000,9.37,9.945,9.37,9.9,2003593,0
+EVH.US,D,20250731,000000,9.85,10.295,9.605,10.05,2129058,0
+EVH.US,D,20250801,000000,10.065,10.25,9.7,9.98,1885107,0
+EVH.US,D,20250804,000000,9.9385,9.99,9.63,9.77,1595409,0
+EVH.US,D,20250805,000000,9.69,9.75,9.42,9.5,1778426,0
+EVH.US,D,20250806,000000,9.52,9.52,9.14,9.41,2055654,0
+EVH.US,D,20250807,000000,9.5,9.72,9.395,9.69,2262672,0
+EVH.US,D,20250808,000000,8.39,9.03,8.26,9,6353495,0
+EVH.US,D,20250811,000000,9.18,9.8116,8.91,9.22,2445271,0
+EVH.US,D,20250812,000000,9.09,9.52,8.8,8.8,2094496,0
+EVH.US,D,20250813,000000,8.8,9.505,8.75,8.97,8179582,0
+EVH.US,D,20250814,000000,9.065,9.21,8.62,8.82,2109436,0
+EVH.US,D,20250815,000000,8.82,9.34,8.82,9.3,2031100,0
+EVH.US,D,20250818,000000,9.38,9.52,8.93,9.02,1436259,0
+EVH.US,D,20250819,000000,9.025,9.63,8.985,9,13775686,0
+EVH.US,D,20250820,000000,8.85,9.075,8.72,8.96,2155481,0
+EVH.US,D,20250821,000000,8.94,8.945,8.57,8.77,3500559,0
+EVH.US,D,20250822,000000,8.85,9.72,8.795,9.6,5494217,0
+EVH.US,D,20250825,000000,9.595,9.71,9.37,9.7,3000105,0
+EVH.US,D,20250826,000000,9.655,9.9,9.255,9.27,4925337,0
+EVH.US,D,20250827,000000,9.2,9.99,9.11,9.62,6651870,0
+EVH.US,D,20250828,000000,9.91,10.07,9.615,9.64,2236516,0
+EVH.US,D,20250829,000000,9.725,9.84,9.475,9.65,1367209,0
+EVH.US,D,20250902,000000,9.585,9.76,9.38,9.61,1755430,0
+EVH.US,D,20250903,000000,9.55,9.8,9.37,9.58,1504574,0
+EVH.US,D,20250904,000000,9.5247,9.56,9.28,9.49,2573878,0
+EVH.US,D,20250905,000000,9.49,9.85,9.43,9.61,2016991,0
+EVH.US,D,20250908,000000,9.76,9.86,9.54,9.67,1663557,0
+EVH.US,D,20250909,000000,9.8,10.08,9.69,9.99,1941279,0
+EVH.US,D,20250910,000000,10,10.0599,9.19,9.19,2064436,0
+EVH.US,D,20250911,000000,9.23,9.375,9.12,9.31,1983197,0
+EVH.US,D,20250912,000000,9.1918,9.25,9,9.02,1376507,0
+EVH.US,D,20250915,000000,9,9.0909,8.52,8.62,3769768,0
+EVH.US,D,20250916,000000,8.57,8.99,8.5,8.64,5591435,0
+EVH.US,D,20250917,000000,8.69,8.84,8.425,8.54,6557469,0
+EVH.US,D,20250918,000000,8.62,8.82,8.52,8.74,2756085,0
+EVH.US,D,20250919,000000,8.76,8.76,8.345,8.38,3961013,0
+EVH.US,D,20250922,000000,8.3025,8.6,8.24,8.59,2669919,0
+EVH.US,D,20250923,000000,8.561,8.71,8.32,8.39,3315411,0
+EVH.US,D,20250924,000000,8.555,9.63,8.49,9.61,4480054,0
+EVH.US,D,20250925,000000,9.61,9.62,8.91,8.92,3070588,0
+EVH.US,D,20250926,000000,8.94,9.105,8.71,8.95,2199628,0
+EVH.US,D,20250929,000000,8.975,8.975,8.72,8.77,3161161,0
+EVH.US,D,20250930,000000,8.7,8.805,8.325,8.46,2749652,0
+EVH.US,D,20251001,000000,8.48,8.59,7.92,8.03,4141810,0
+EVH.US,D,20251002,000000,7.98,8.03,7.835,7.89,1885070,0
+EVH.US,D,20251003,000000,7.89,8.23,7.85,8.23,3331147,0
+EVH.US,D,20251006,000000,8.25,8.34,8.03,8.25,2508013,0
+EVH.US,D,20251007,000000,8.34,8.4599,7.87,8.12,2432171,0
+EVH.US,D,20251008,000000,8.1527,8.335,8.03,8.05,2645632,0
+EVH.US,D,20251009,000000,8.05,8.18,8,8.17,1695260,0
+EVH.US,D,20251010,000000,8.22,8.33,7.905,7.94,2900416,0
+EVH.US,D,20251013,000000,8.01,8.08,7.67,7.68,1628810,0
+EVH.US,D,20251014,000000,7.51,7.8206,7.5,7.71,1446261,0
+EVH.US,D,20251015,000000,7.6998,7.905,7.59,7.84,3346321,0
+EVH.US,D,20251016,000000,7.885,8.055,7.79,7.8,1301421,0
+EVH.US,D,20251017,000000,7.68,7.74,7.42,7.53,1531551,0
+EVH.US,D,20251020,000000,7.54,7.77,7.54,7.76,1877907,0
+EVH.US,D,20251021,000000,7.845,8.18,7.7314,8.18,1266899,0
+EVH.US,D,20251022,000000,8.155,8.3,8.01,8.08,1943823,0
+EVH.US,D,20251023,000000,8.08,8.08,7.44,7.5,3572182,0
+EVH.US,D,20251024,000000,7.565,7.915,7.5,7.81,2445905,0
+EVH.US,D,20251027,000000,7.785,7.88,7.615,7.64,1960745,0
+EVH.US,D,20251028,000000,7.655,7.655,7.38,7.41,2848293,0
+EVH.US,D,20251029,000000,7.4,7.5,7.071,7.08,2337597,0
+EVH.US,D,20251030,000000,7.02,7.1,6.58,6.6,2109520,0
+EVH.US,D,20251031,000000,6.67,6.84,6.525,6.67,3190534,0
+EVH.US,D,20251103,000000,6.7512,6.76,6.5,6.72,4430452,0
+EVH.US,D,20251104,000000,6.67,6.89,6.49,6.49,1899401,0
+EVH.US,D,20251105,000000,6.51,6.66,6.25,6.35,2461307,0
+EVH.US,D,20251106,000000,6.25,6.335,5.975,6,3690197,0
+EVH.US,D,20251107,000000,6.18,6.28,4.9235,4.96,8707039,0
+EVH.US,D,20251110,000000,5.01,5.25,4.9,4.95,5823137,0
+EVH.US,D,20251111,000000,4.95,5.2538,4.62,5.04,13059252,0
+EVH.US,D,20251112,000000,5.06,5.06,4.41,4.45,7606748,0
+EVH.US,D,20251113,000000,4.5,4.665,4.13,4.16,9783906,0
+EVH.US,D,20251114,000000,4.0753,4.305,4.005,4.18,6199311,0
+EVH.US,D,20251117,000000,4.1,4.125,3.8345,3.87,7893447,0
+EVH.US,D,20251118,000000,3.85,4,3.66,4,6432930,0
+EVH.US,D,20251119,000000,4,4,3.495,3.54,5143131,0
+EVH.US,D,20251120,000000,3.69,3.9422,3.65,3.69,6456195,0
+EVH.US,D,20251121,000000,3.67,4.23,3.6,4.14,6412294,0
+EVH.US,D,20251124,000000,4.235,4.5475,4.06,4.27,4685821,0
+EVH.US,D,20251125,000000,4.2001,4.455,4.2001,4.31,2996065,0
+EVH.US,D,20251126,000000,4.4011,4.4011,4.175,4.2,1953330,0
+EVH.US,D,20251128,000000,4.195,4.29,4.1498,4.2,1333788,0
+EVH.US,D,20251201,000000,4.1,4.23,3.95,4,2467888,0
+EVH.US,D,20251202,000000,4,4.05,3.8337,3.88,2792818,0
+EVH.US,D,20251203,000000,3.9,4.03,3.79,3.91,6001149,0
+EVH.US,D,20251204,000000,3.975,4.02,3.81,4.01,4581213,0
+EVH.US,D,20251205,000000,3.99,4.145,3.9245,3.94,2245815,0
+EVH.US,D,20251208,000000,4.02,4.0756,3.885,3.93,3600994,0
+EVH.US,D,20251209,000000,4.01,4.01,3.85,3.94,2246562,0
+EVH.US,D,20251210,000000,3.94,4,3.81,3.88,5438786,0
+EVH.US,D,20251211,000000,3.89,3.95,3.82,3.94,3280113,0
+EVH.US,D,20251212,000000,3.945,4.13,3.92,4.12,2444432,0
+EVH.US,D,20251215,000000,4.218,4.285,3.99,4.12,5196059,0
+EVH.US,D,20251216,000000,4.12,4.145,4,4.07,3556850,0
+EVH.US,D,20251217,000000,4.07,4.145,4.03,4.04,3050830,0
+EVH.US,D,20251218,000000,4.1,4.1,3.88,3.97,3913618,0
+EVH.US,D,20251219,000000,3.9442,4.17,3.925,3.99,3784986,0
+EVH.US,D,20251222,000000,3.99,4.11,3.94,4.02,2590218,0
+EVH.US,D,20251223,000000,3.99,4.17,3.94,4.16,2905609,0
+EVH.US,D,20251224,000000,4.14,4.17,4.055,4.13,863240,0
+EVH.US,D,20251226,000000,4.135,4.16,4.06,4.12,1583553,0
+EVH.US,D,20251229,000000,4.118,4.19,4.03,4.07,2006095,0
+EVH.US,D,20251230,000000,4.046,4.2055,4.03,4.05,2199347,0
+EVH.US,D,20251231,000000,4.018,4.05,3.885,4,2739501,0
+EVH.US,D,20260102,000000,4.03,4.04,3.88,3.89,1647803,0
+EVH.US,D,20260105,000000,3.89,4.07,3.86,3.95,2073282,0
+EVH.US,D,20260106,000000,3.93,4.035,3.9,4.02,2517924,0
+EVH.US,D,20260107,000000,4.035,4.16,3.9,4.15,2766207,0
+EVH.US,D,20260108,000000,4.19,4.26,4.15,4.16,2019517,0
+EVH.US,D,20260109,000000,4.18,4.25,4.08,4.17,1974006,0
+EVH.US,D,20260112,000000,4.15,4.2,3.96,4.15,3452321,0
+EVH.US,D,20260113,000000,4.165,4.19,4.01,4.01,3960961,0
+EVH.US,D,20260114,000000,4.01,4.06,3.89,3.9,2300656,0
+EVH.US,D,20260115,000000,3.9,3.965,3.815,3.94,1899701,0
+EVH.US,D,20260116,000000,3.9277,3.966,3.71,3.77,7018401,0
+EVH.US,D,20260120,000000,3.71,3.995,3.68,3.94,4295824,0
+EVH.US,D,20260121,000000,3.94,3.97,3.74,3.8,2551841,0
+EVH.US,D,20260122,000000,3.78,3.91,3.78,3.84,1919112,0
+EVH.US,D,20260123,000000,3.83,4.06,3.8,3.94,3166264,0
+EVH.US,D,20260126,000000,3.945,3.98,3.685,3.71,1910790,0
+EVH.US,D,20260127,000000,3.67,3.67,3.32,3.4,4485765,0
+EVH.US,D,20260128,000000,3.4,3.48,3.22,3.23,2687142,0
+EVH.US,D,20260129,000000,3.23,3.325,3.17,3.24,4001894,0
+EVH.US,D,20260130,000000,3.1875,3.28,3.155,3.21,2515389,0
+EVH.US,D,20260202,000000,3.18,3.43,3.135,3.26,4752649,0
+EVH.US,D,20260203,000000,3.25,3.325,3.04,3.09,2522573,0
+EVH.US,D,20260204,000000,3.09,3.175,3.005,3.06,2490822,0
+EVH.US,D,20260205,000000,3.05,3.13,2.89,2.89,4216050,0
+EVH.US,D,20260206,000000,2.9,2.94,2.82,2.85,2872398,0
+EVH.US,D,20260209,000000,2.86,2.86,2.685,2.73,2360897,0
+EVH.US,D,20260210,000000,2.808,2.905,2.688,2.73,3860183,0
+EVH.US,D,20260211,000000,2.755,2.78,2.605,2.67,2813940,0
+EVH.US,D,20260212,000000,2.64,2.65,2.555,2.64,2386791,0
+EVH.US,D,20260213,000000,2.62,2.8,2.62,2.79,2872468,0
+EVH.US,D,20260217,000000,2.795,2.795,2.62,2.72,2010379,0
+EVH.US,D,20260218,000000,2.675,2.81,2.66,2.78,1884182,0
diff --git a/daily/us/nyse stocks/1/f_b.us.txt b/daily/us/nyse stocks/1/f_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9a31394a03c828ca86c05fab227a79f1e279414c
--- /dev/null
+++ b/daily/us/nyse stocks/1/f_b.us.txt	
@@ -0,0 +1,1676 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+F_B.US,D,20190620,000000,25.38,25.54,25.35,25.5,819411,0
+F_B.US,D,20190621,000000,25.54,25.6799,25.43,25.64,612039,0
+F_B.US,D,20190624,000000,25.68,25.69,25.51,25.54,770862,0
+F_B.US,D,20190625,000000,25.57,25.78,25.53,25.76,616035,0
+F_B.US,D,20190626,000000,25.8,25.95,25.7974,25.94,614549,0
+F_B.US,D,20190627,000000,25.94,26.32,25.91,26.28,1083879,0
+F_B.US,D,20190628,000000,26.31,26.39,25.99,26.39,2408937,0
+F_B.US,D,20190701,000000,26.29,26.3,26.1435,26.22,255758,0
+F_B.US,D,20190702,000000,26.25,26.49,26.18,26.45,164586,0
+F_B.US,D,20190703,000000,26.5,26.9,26.5,26.64,187576,0
+F_B.US,D,20190705,000000,26.67,26.67,26.4201,26.62,155031,0
+F_B.US,D,20190708,000000,26.63,26.7,26.4804,26.7,189321,0
+F_B.US,D,20190709,000000,26.7,26.9,26.65,26.79,231086,0
+F_B.US,D,20190710,000000,26.75,26.83,26.61,26.7,393227,0
+F_B.US,D,20190711,000000,26.73,26.74,26.4501,26.52,228648,0
+F_B.US,D,20190712,000000,26.5275,26.562,26.37,26.4007,139473,0
+F_B.US,D,20190715,000000,26.57,26.5899,26.32,26.38,205796,0
+F_B.US,D,20190716,000000,26.34,26.5,26.34,26.45,87036,0
+F_B.US,D,20190717,000000,26.5,26.63,26.464,26.63,160396,0
+F_B.US,D,20190718,000000,26.57,26.63,26.46,26.49,214147,0
+F_B.US,D,20190719,000000,26.51,26.54,26.43,26.49,131668,0
+F_B.US,D,20190722,000000,26.55,26.65,26.51,26.62,148505,0
+F_B.US,D,20190723,000000,26.7,26.73,26.598,26.69,88064,0
+F_B.US,D,20190724,000000,26.73,26.85,26.667,26.73,174226,0
+F_B.US,D,20190725,000000,26.73,26.83,26.65,26.74,99641,0
+F_B.US,D,20190726,000000,26.81,26.82,26.59,26.65,80573,0
+F_B.US,D,20190729,000000,26.7,26.83,26.6,26.83,141596,0
+F_B.US,D,20190730,000000,26.79,26.93,26.7812,26.9,102873,0
+F_B.US,D,20190731,000000,26.9,27.14,26.8699,27.14,354328,0
+F_B.US,D,20190801,000000,27.01,27.19,26.84,26.89,89742,0
+F_B.US,D,20190802,000000,26.9,26.95,26.68,26.88,64072,0
+F_B.US,D,20190805,000000,26.88,26.94,26.4,26.54,61533,0
+F_B.US,D,20190806,000000,26.64,26.8398,26.58,26.82,57609,0
+F_B.US,D,20190807,000000,26.8,26.82,26.5,26.68,77787,0
+F_B.US,D,20190808,000000,26.74,26.85,26.61,26.76,43977,0
+F_B.US,D,20190809,000000,26.7,26.9,26.7,26.9,48903,0
+F_B.US,D,20190812,000000,26.9,26.95,26.69,26.74,113426,0
+F_B.US,D,20190813,000000,26.72,26.93,26.72,26.92,65947,0
+F_B.US,D,20190814,000000,26.87,27,26.82,27,61270,0
+F_B.US,D,20190815,000000,26.64,26.83,26.59,26.79,134625,0
+F_B.US,D,20190816,000000,26.8,26.85,26.75,26.84,61166,0
+F_B.US,D,20190819,000000,26.89,26.905,26.68,26.84,61454,0
+F_B.US,D,20190820,000000,26.88,26.94,26.8019,26.88,87539,0
+F_B.US,D,20190821,000000,26.96,26.9899,26.82,26.93,68086,0
+F_B.US,D,20190822,000000,26.94,26.94,26.8,26.88,83842,0
+F_B.US,D,20190823,000000,26.83,26.8755,26.75,26.84,233981,0
+F_B.US,D,20190826,000000,26.88,26.88,26.75,26.8,149916,0
+F_B.US,D,20190827,000000,26.84,26.86,26.75,26.82,144653,0
+F_B.US,D,20190828,000000,26.83,26.98,26.73,26.98,121012,0
+F_B.US,D,20190829,000000,26.99,27.19,26.8964,27.16,135886,0
+F_B.US,D,20190830,000000,27.18,27.47,27.14,27.47,318421,0
+F_B.US,D,20190903,000000,27.5,27.5,27.3,27.47,103309,0
+F_B.US,D,20190904,000000,27.49,27.49,27.3,27.39,133405,0
+F_B.US,D,20190905,000000,27.31,27.4,27.22,27.27,59438,0
+F_B.US,D,20190906,000000,27.42,27.42,27.12,27.2,89104,0
+F_B.US,D,20190909,000000,27.2,27.28,27.04,27.07,198227,0
+F_B.US,D,20190910,000000,26.4894,26.4894,25.32,25.74,1398003,0
+F_B.US,D,20190911,000000,25.65,25.83,25.26,25.3,749635,0
+F_B.US,D,20190912,000000,25.42,25.63,25.22,25.52,471978,0
+F_B.US,D,20190913,000000,25.59,25.68,25.3456,25.47,225291,0
+F_B.US,D,20190916,000000,25.53,25.64,25.32,25.4,286935,0
+F_B.US,D,20190917,000000,25.45,25.84,25.45,25.82,171206,0
+F_B.US,D,20190918,000000,25.91,26.17,25.868,26.16,179822,0
+F_B.US,D,20190919,000000,26.21,26.39,26.1501,26.33,129308,0
+F_B.US,D,20190920,000000,26.38,26.42,26.22,26.31,83405,0
+F_B.US,D,20190923,000000,26.36,26.62,26.36,26.59,98020,0
+F_B.US,D,20190924,000000,26.65,26.74,26.4852,26.59,109790,0
+F_B.US,D,20190925,000000,26.54,26.61,26.4,26.49,171339,0
+F_B.US,D,20190926,000000,26.56,26.6078,26.2217,26.34,105195,0
+F_B.US,D,20190927,000000,26.4,26.58,26.31,26.46,134583,0
+F_B.US,D,20190930,000000,26.53,26.95,26.5,26.93,436331,0
+F_B.US,D,20191001,000000,26.8,26.93,26.6381,26.68,210478,0
+F_B.US,D,20191002,000000,26.74,26.74,26.1,26.36,90618,0
+F_B.US,D,20191003,000000,26.44,26.67,26.4392,26.57,52431,0
+F_B.US,D,20191004,000000,26.57,26.68,26.468,26.66,60006,0
+F_B.US,D,20191007,000000,26.54,26.65,26.525,26.6,44888,0
+F_B.US,D,20191008,000000,26.6,26.69,26.55,26.65,55410,0
+F_B.US,D,20191009,000000,26.69,26.766,26.42,26.48,149092,0
+F_B.US,D,20191010,000000,26.4245,26.4871,26.17,26.2,103538,0
+F_B.US,D,20191011,000000,26.31,26.3687,26.16,26.33,112147,0
+F_B.US,D,20191014,000000,26.33,26.5986,26.33,26.53,90730,0
+F_B.US,D,20191015,000000,26.59,26.7462,26.53,26.55,114462,0
+F_B.US,D,20191016,000000,26.55,26.565,26.46,26.53,291970,0
+F_B.US,D,20191017,000000,26.58,26.74,26.53,26.74,96850,0
+F_B.US,D,20191018,000000,26.74,26.92,26.74,26.85,84564,0
+F_B.US,D,20191021,000000,26.8652,26.93,26.67,26.694,88622,0
+F_B.US,D,20191022,000000,26.78,26.8925,26.66,26.8,59049,0
+F_B.US,D,20191023,000000,26.85,26.91,26.7,26.83,69239,0
+F_B.US,D,20191024,000000,26.88,26.91,26.53,26.5499,121972,0
+F_B.US,D,20191025,000000,26.54,26.75,26.47,26.72,78432,0
+F_B.US,D,20191028,000000,26.72,26.72,26.41,26.49,73628,0
+F_B.US,D,20191029,000000,26.49,26.49,26.17,26.24,114778,0
+F_B.US,D,20191030,000000,26.29,26.32,25.91,26.2,153753,0
+F_B.US,D,20191031,000000,26.28,26.6,26.22,26.6,295523,0
+F_B.US,D,20191101,000000,26.58,26.75,26.54,26.6,69119,0
+F_B.US,D,20191104,000000,26.6,26.83,26.573,26.83,56851,0
+F_B.US,D,20191105,000000,26.83,26.84,26.5,26.62,99950,0
+F_B.US,D,20191106,000000,26.58,26.65,26.51,26.64,72284,0
+F_B.US,D,20191107,000000,26.56,26.62,26.37,26.39,106628,0
+F_B.US,D,20191108,000000,26.3,26.5981,26.3,26.54,52488,0
+F_B.US,D,20191111,000000,26.59,26.6,26.47,26.47,26581,0
+F_B.US,D,20191112,000000,26.51,26.59,26.46,26.57,74016,0
+F_B.US,D,20191113,000000,26.62,26.79,26.57,26.57,62800,0
+F_B.US,D,20191114,000000,26.2,26.33,26.14,26.25,100838,0
+F_B.US,D,20191115,000000,26.26,26.27,26.135,26.17,44422,0
+F_B.US,D,20191118,000000,26.18,26.25,25.98,26.05,111251,0
+F_B.US,D,20191119,000000,26.1,26.1,25.86,25.95,116270,0
+F_B.US,D,20191120,000000,25.97,26.11,25.97,26.04,98976,0
+F_B.US,D,20191121,000000,26.04,26.04,25.92,25.94,109038,0
+F_B.US,D,20191122,000000,25.99,26.09,25.97,26.06,64408,0
+F_B.US,D,20191125,000000,26.02,26.1,25.9,25.991,70191,0
+F_B.US,D,20191126,000000,26,26.005,25.83,25.91,167779,0
+F_B.US,D,20191127,000000,25.91,25.95,25.7,25.7948,175028,0
+F_B.US,D,20191129,000000,25.84,25.87,25.71,25.74,130695,0
+F_B.US,D,20191202,000000,25.76,25.84,25.65,25.75,122295,0
+F_B.US,D,20191203,000000,25.72,25.84,25.69,25.84,65490,0
+F_B.US,D,20191204,000000,25.83,25.83,25.52,25.59,363184,0
+F_B.US,D,20191205,000000,25.63,25.63,25.41,25.5,289833,0
+F_B.US,D,20191206,000000,25.52,25.59,25.48,25.52,192850,0
+F_B.US,D,20191209,000000,25.59,25.75,25.56,25.64,133463,0
+F_B.US,D,20191210,000000,25.71,26.07,25.65,25.99,120253,0
+F_B.US,D,20191211,000000,26.09,26.31,25.9802,26.14,92836,0
+F_B.US,D,20191212,000000,26.33,26.47,26.21,26.3,98271,0
+F_B.US,D,20191213,000000,26.3,26.67,26.3,26.66,145116,0
+F_B.US,D,20191216,000000,26.66,26.73,26.54,26.6422,111313,0
+F_B.US,D,20191217,000000,26.67,26.79,26.53,26.67,181110,0
+F_B.US,D,20191218,000000,26.71,26.91,26.58,26.81,130230,0
+F_B.US,D,20191219,000000,26.75,26.9,26.65,26.71,79021,0
+F_B.US,D,20191220,000000,26.82,26.82,26.66,26.7,64717,0
+F_B.US,D,20191223,000000,26.75,26.9,26.68,26.9,48715,0
+F_B.US,D,20191224,000000,26.88,26.88,26.63,26.86,81003,0
+F_B.US,D,20191226,000000,26.85,26.85,26.66,26.73,43219,0
+F_B.US,D,20191227,000000,26.84,26.88,26.79,26.88,32918,0
+F_B.US,D,20191230,000000,26.9,26.92,26.67,26.87,100205,0
+F_B.US,D,20191231,000000,26.89,26.89,26.6301,26.67,67352,0
+F_B.US,D,20200102,000000,26.74,26.89,26.63,26.68,142929,0
+F_B.US,D,20200103,000000,26.72,26.75,26.57,26.59,107133,0
+F_B.US,D,20200106,000000,26.69,26.69,26.54,26.58,86390,0
+F_B.US,D,20200107,000000,26.59,26.6,26.38,26.57,91568,0
+F_B.US,D,20200108,000000,26.57,26.6,26.46,26.6,112094,0
+F_B.US,D,20200109,000000,26.62,26.65,26.5389,26.55,67765,0
+F_B.US,D,20200110,000000,26.6,26.64,26.51,26.58,44558,0
+F_B.US,D,20200113,000000,26.67,26.67,26.45,26.58,182347,0
+F_B.US,D,20200114,000000,26.59,26.71,26.38,26.49,325026,0
+F_B.US,D,20200115,000000,26.54,26.58,26.47,26.54,60220,0
+F_B.US,D,20200116,000000,26.55,26.63,26.48,26.595,67331,0
+F_B.US,D,20200117,000000,26.63,26.63,26.515,26.62,48129,0
+F_B.US,D,20200121,000000,26.61,26.63,26.52,26.58,61722,0
+F_B.US,D,20200122,000000,26.6,26.68,26.53,26.57,68857,0
+F_B.US,D,20200123,000000,26.64,26.65,26.52,26.61,42485,0
+F_B.US,D,20200124,000000,26.63,26.66,26.5,26.59,52836,0
+F_B.US,D,20200127,000000,26.57,26.6,26.41,26.41,75186,0
+F_B.US,D,20200128,000000,26.43,26.5977,26.3101,26.34,104470,0
+F_B.US,D,20200129,000000,26.35,26.45,26.34,26.41,64046,0
+F_B.US,D,20200130,000000,26.48,26.545,26.41,26.5,62222,0
+F_B.US,D,20200131,000000,26.5,26.67,26.49,26.58,108379,0
+F_B.US,D,20200203,000000,26.67,26.74,26.63,26.705,47271,0
+F_B.US,D,20200204,000000,26.8,26.8,26.665,26.71,38452,0
+F_B.US,D,20200205,000000,26.6,26.77,26.32,26.72,250685,0
+F_B.US,D,20200206,000000,26.71,26.77,26.43,26.57,85052,0
+F_B.US,D,20200207,000000,26.46,26.5365,26.38,26.44,114536,0
+F_B.US,D,20200210,000000,26.52,26.61,26.44,26.55,61856,0
+F_B.US,D,20200211,000000,26.63,26.72,26.45,26.5,112710,0
+F_B.US,D,20200212,000000,26.5,26.58,26.45,26.47,102917,0
+F_B.US,D,20200213,000000,26.24,26.38,26.21,26.348,58824,0
+F_B.US,D,20200214,000000,26.43,26.497,26.38,26.38,62213,0
+F_B.US,D,20200218,000000,26.53,26.54,26.4,26.4,65007,0
+F_B.US,D,20200219,000000,26.42,26.468,26.26,26.27,50663,0
+F_B.US,D,20200220,000000,26.42,26.42,26.27,26.39,31719,0
+F_B.US,D,20200221,000000,26.42,26.46,26.3,26.32,44019,0
+F_B.US,D,20200224,000000,26.2,26.225,25.93,25.93,63584,0
+F_B.US,D,20200225,000000,25.93,26.05,25.61,25.61,128440,0
+F_B.US,D,20200226,000000,25.8,25.91,25.65,25.65,122409,0
+F_B.US,D,20200227,000000,25.69,25.755,25.5,25.5,161171,0
+F_B.US,D,20200228,000000,25.4,25.4,24.8,24.8,297875,0
+F_B.US,D,20200302,000000,25.1,25.77,25.05,25.51,132889,0
+F_B.US,D,20200303,000000,25.63,26.0861,25.6,25.7,90825,0
+F_B.US,D,20200304,000000,25.96,26.13,25.82,26.13,88869,0
+F_B.US,D,20200305,000000,26,26.28,26,26.05,70173,0
+F_B.US,D,20200306,000000,25.89,25.91,25.4,25.4,143570,0
+F_B.US,D,20200309,000000,25,25.2045,24.8,24.94,301879,0
+F_B.US,D,20200310,000000,25.24,25.32,24.85,25.13,128294,0
+F_B.US,D,20200311,000000,25.1,25.1,24.33,24.455,123626,0
+F_B.US,D,20200312,000000,23.25,24,18.25,18.2865,304050,0
+F_B.US,D,20200313,000000,20.2,23.45,19.51,23.45,167522,0
+F_B.US,D,20200316,000000,20.26,21.8217,19.95,19.95,115274,0
+F_B.US,D,20200317,000000,20.03,20.1,17.13,17.32,180913,0
+F_B.US,D,20200318,000000,16.91,18.14,11,11.27,469707,0
+F_B.US,D,20200319,000000,11.75,14.76,10.9315,13.255,307765,0
+F_B.US,D,20200320,000000,13.92,16.77,13.55,13.64,286342,0
+F_B.US,D,20200323,000000,14,14.6596,11.55,13.66,218943,0
+F_B.US,D,20200324,000000,15,17,15,16.15,173593,0
+F_B.US,D,20200325,000000,17.04,20,16.71,18.69,176511,0
+F_B.US,D,20200326,000000,18.88,20.22,18.01,18.66,227843,0
+F_B.US,D,20200327,000000,18.5,18.95,17.23,17.55,129923,0
+F_B.US,D,20200330,000000,17.84,18,16.3,16.5,145274,0
+F_B.US,D,20200331,000000,16.8,17.085,15.68,15.68,249705,0
+F_B.US,D,20200401,000000,15.43,15.48,14.1001,14.86,132640,0
+F_B.US,D,20200402,000000,14.5,15.355,14.39,14.88,137099,0
+F_B.US,D,20200403,000000,15,15,14.2,14.46,142343,0
+F_B.US,D,20200406,000000,15.91,15.91,14.32,14.33,254691,0
+F_B.US,D,20200407,000000,15.66,15.77,14.15,14.34,353862,0
+F_B.US,D,20200408,000000,14.8,16.797,14.34,15.86,294753,0
+F_B.US,D,20200409,000000,16.76,20.98,16.76,20.5,350417,0
+F_B.US,D,20200413,000000,20.72,20.8623,18.8947,19.2,215571,0
+F_B.US,D,20200414,000000,20,20.16,19.31,19.39,169937,0
+F_B.US,D,20200415,000000,19.1,19.33,18.42,18.93,175031,0
+F_B.US,D,20200416,000000,19.25,19.25,18.6,18.9,154576,0
+F_B.US,D,20200417,000000,19.5,19.5,18.94,19.11,163131,0
+F_B.US,D,20200420,000000,19.11,19.29,18.04,18.19,183006,0
+F_B.US,D,20200421,000000,18.05,18.8,17.7215,17.77,239436,0
+F_B.US,D,20200422,000000,18.13,18.13,17.55,17.55,125822,0
+F_B.US,D,20200423,000000,17.8,18.725,17.73,18.5,168257,0
+F_B.US,D,20200424,000000,18.98,18.98,18.5456,18.85,84910,0
+F_B.US,D,20200427,000000,19.12,19.25,17.97,18.1,277987,0
+F_B.US,D,20200428,000000,18.65,18.65,17.64,17.81,255792,0
+F_B.US,D,20200429,000000,17.97,18.31,17.71,18.14,348493,0
+F_B.US,D,20200430,000000,18.32,18.585,17.65,17.74,739964,0
+F_B.US,D,20200501,000000,17.55,17.6999,16.5,16.59,178955,0
+F_B.US,D,20200504,000000,16.6,17.3,16.51,17.3,139059,0
+F_B.US,D,20200505,000000,17.85,17.85,17.47,17.6,132616,0
+F_B.US,D,20200506,000000,17.95,18.15,17.67,18.15,156736,0
+F_B.US,D,20200507,000000,18.33,19.06,18.3,18.9,112215,0
+F_B.US,D,20200508,000000,19.28,19.6,19.18,19.6,156947,0
+F_B.US,D,20200511,000000,19.8,19.98,19.5,19.92,155042,0
+F_B.US,D,20200512,000000,19.97,20.12,19.75,19.9,116796,0
+F_B.US,D,20200513,000000,19.77,19.8,18.11,18.17,133480,0
+F_B.US,D,20200514,000000,17.95,18.4,17.36,18.16,240562,0
+F_B.US,D,20200515,000000,18.34,18.5945,18.16,18.31,108997,0
+F_B.US,D,20200518,000000,18.77,19.07,18.6626,19.07,104859,0
+F_B.US,D,20200519,000000,19.26,19.4,18.86,19.02,185744,0
+F_B.US,D,20200520,000000,19.14,19.4,19.08,19.4,70770,0
+F_B.US,D,20200521,000000,19.58,19.8,19.4009,19.8,125893,0
+F_B.US,D,20200522,000000,19.77,20,19.44,20,132094,0
+F_B.US,D,20200526,000000,20.4,20.9,20.4,20.85,128490,0
+F_B.US,D,20200527,000000,21.1,22,20.8001,21.97,259284,0
+F_B.US,D,20200528,000000,22,22.3,21.33,21.48,222720,0
+F_B.US,D,20200529,000000,21.3,21.69,21.05,21.3,140156,0
+F_B.US,D,20200601,000000,21.48,21.85,21.33,21.82,108629,0
+F_B.US,D,20200602,000000,22.04,22.6,22,22.56,113238,0
+F_B.US,D,20200603,000000,22.72,23.2,22.72,23.14,183054,0
+F_B.US,D,20200604,000000,23.18,23.4773,22.93,23.13,153085,0
+F_B.US,D,20200605,000000,23.5,23.72,23.36,23.5,154423,0
+F_B.US,D,20200608,000000,23.5,23.73,23.22,23.5,121493,0
+F_B.US,D,20200609,000000,23.5,23.5,23.21,23.34,82311,0
+F_B.US,D,20200610,000000,23.24,23.34,22.65,23.11,148448,0
+F_B.US,D,20200611,000000,22.54,22.54,21.5,21.59,187123,0
+F_B.US,D,20200612,000000,22,22.3185,21.2,21.28,169715,0
+F_B.US,D,20200615,000000,20.99,21.8,20.61,21.75,113637,0
+F_B.US,D,20200616,000000,22.25,23.22,22.07,22.9,121830,0
+F_B.US,D,20200617,000000,22.8,22.9,22.5,22.78,110592,0
+F_B.US,D,20200618,000000,22.69,22.93,22.6,22.93,59937,0
+F_B.US,D,20200619,000000,23.02,23.27,22.86,23.2,106688,0
+F_B.US,D,20200622,000000,23.06,23.1027,22.6,22.66,60112,0
+F_B.US,D,20200623,000000,22.88,23.11,22.7005,22.93,62040,0
+F_B.US,D,20200624,000000,22.7,22.9,22.21,22.9,96290,0
+F_B.US,D,20200625,000000,22.62,22.7847,22.24,22.3,85799,0
+F_B.US,D,20200626,000000,22.22,22.23,21.535,21.83,69419,0
+F_B.US,D,20200629,000000,21.94,21.97,21.5,21.52,73070,0
+F_B.US,D,20200630,000000,21.6,21.92,21.2,21.42,235406,0
+F_B.US,D,20200701,000000,21.88,22.17,21.618,22.17,53769,0
+F_B.US,D,20200702,000000,22.39,22.69,22.31,22.63,52719,0
+F_B.US,D,20200706,000000,22.82,23,22.65,22.81,55331,0
+F_B.US,D,20200707,000000,22.81,22.98,22.31,22.71,81803,0
+F_B.US,D,20200708,000000,22.71,22.83,22.43,22.83,55679,0
+F_B.US,D,20200709,000000,22.83,22.83,22.3,22.62,57809,0
+F_B.US,D,20200710,000000,22.59,22.7,22.4268,22.7,37416,0
+F_B.US,D,20200713,000000,22.72,22.84,21.8,21.8,49624,0
+F_B.US,D,20200714,000000,21.79,21.95,21.5295,21.78,94166,0
+F_B.US,D,20200715,000000,22.02,22.59,21.88,22.59,75544,0
+F_B.US,D,20200716,000000,22.59,22.97,22.3,22.44,101854,0
+F_B.US,D,20200717,000000,22.52,22.6366,22.1,22.34,52327,0
+F_B.US,D,20200720,000000,22.43,22.58,22.365,22.58,60611,0
+F_B.US,D,20200721,000000,22.57,22.63,22.4,22.49,54238,0
+F_B.US,D,20200722,000000,22.59,23.0798,22.54,23.04,90947,0
+F_B.US,D,20200723,000000,22.99,23.04,22.75,23,85516,0
+F_B.US,D,20200724,000000,22.85,22.978,22.64,22.83,73490,0
+F_B.US,D,20200727,000000,22.9,22.99,22.79,22.86,60765,0
+F_B.US,D,20200728,000000,22.91,23.5,22.9,23.49,118821,0
+F_B.US,D,20200729,000000,23.35,23.84,23.32,23.8,147839,0
+F_B.US,D,20200730,000000,23.77,23.77,23.48,23.73,84715,0
+F_B.US,D,20200731,000000,23.8,23.9,23.65,23.71,110920,0
+F_B.US,D,20200803,000000,23.68,24.15,23.65,24.15,75233,0
+F_B.US,D,20200804,000000,24.15,24.19,23.78,24.07,101273,0
+F_B.US,D,20200805,000000,24.15,24.26,23.99,24.08,88886,0
+F_B.US,D,20200806,000000,24.1,24.2,23.88,24.08,111761,0
+F_B.US,D,20200807,000000,24.05,24.5,23.89,24.48,60676,0
+F_B.US,D,20200810,000000,24.7,24.8,24.38,24.75,134094,0
+F_B.US,D,20200811,000000,24.8,24.95,24.5972,24.78,97487,0
+F_B.US,D,20200812,000000,24.6,24.78,24.6,24.78,151580,0
+F_B.US,D,20200813,000000,24.78,24.9284,24.53,24.9,165884,0
+F_B.US,D,20200814,000000,24.6,24.63,24.34,24.59,80493,0
+F_B.US,D,20200817,000000,24.65,24.66,24.3,24.3806,91196,0
+F_B.US,D,20200818,000000,24.38,24.78,24.1401,24.78,115215,0
+F_B.US,D,20200819,000000,24.74,24.82,24.28,24.7,74050,0
+F_B.US,D,20200820,000000,24.69,24.85,24.3952,24.85,91196,0
+F_B.US,D,20200821,000000,24.75,24.85,24.6,24.85,72433,0
+F_B.US,D,20200824,000000,24.85,25,24.75,25,106126,0
+F_B.US,D,20200825,000000,25,25.1,24.81,25.1,96674,0
+F_B.US,D,20200826,000000,25,25.1,24.96,25.08,108219,0
+F_B.US,D,20200827,000000,25.01,25.1,24.91,25.1,97489,0
+F_B.US,D,20200828,000000,25.1,25.1,24.995,25.07,71414,0
+F_B.US,D,20200831,000000,25,25.01,24.78,24.84,99199,0
+F_B.US,D,20200901,000000,24.96,24.96,24.63,24.67,157566,0
+F_B.US,D,20200902,000000,24.7,24.95,24.45,24.7,106427,0
+F_B.US,D,20200903,000000,24.7,24.815,24.5119,24.62,101431,0
+F_B.US,D,20200904,000000,24.62,24.77,24.08,24.61,123655,0
+F_B.US,D,20200908,000000,24.36,24.65,24.15,24.4,94517,0
+F_B.US,D,20200909,000000,24.55,24.9,24.53,24.64,87129,0
+F_B.US,D,20200910,000000,24.75,24.92,24.64,24.78,88631,0
+F_B.US,D,20200911,000000,24.78,24.78,24.35,24.55,225552,0
+F_B.US,D,20200914,000000,24.8,25.07,24.8,25.07,125755,0
+F_B.US,D,20200915,000000,25.25,25.25,24.97,25.1,174094,0
+F_B.US,D,20200916,000000,25.17,25.17,25.02,25.02,84649,0
+F_B.US,D,20200917,000000,24.94,25.2,24.87,25.14,138112,0
+F_B.US,D,20200918,000000,25.17,25.29,25.04,25.23,103570,0
+F_B.US,D,20200921,000000,25.09,25.28,24.9,25.17,150713,0
+F_B.US,D,20200922,000000,25.17,25.3,25.15,25.24,68620,0
+F_B.US,D,20200923,000000,25.31,25.31,24.8,25.08,118081,0
+F_B.US,D,20200924,000000,24.9,25.07,24.665,24.73,200584,0
+F_B.US,D,20200925,000000,24.83,25.11,24.75,24.95,67506,0
+F_B.US,D,20200928,000000,25.12,25.22,25.08,25.11,107297,0
+F_B.US,D,20200929,000000,25.2,25.2304,24.95,25.02,76340,0
+F_B.US,D,20200930,000000,25.02,25.14,24.85,24.87,172497,0
+F_B.US,D,20201001,000000,25.06,25.15,25,25.06,50646,0
+F_B.US,D,20201002,000000,24.76,25.03,24.75,25.02,62102,0
+F_B.US,D,20201005,000000,25.04,25.4,25.04,25.37,66925,0
+F_B.US,D,20201006,000000,25.33,25.59,25.2571,25.37,73159,0
+F_B.US,D,20201007,000000,25.37,25.565,25.37,25.42,110001,0
+F_B.US,D,20201008,000000,25.44,25.51,25.42,25.45,45133,0
+F_B.US,D,20201009,000000,25.5776,25.5776,25.305,25.56,42123,0
+F_B.US,D,20201012,000000,25.5,25.56,25.43,25.52,73160,0
+F_B.US,D,20201013,000000,25.48,25.64,25.48,25.56,72871,0
+F_B.US,D,20201014,000000,25.53,25.59,25.26,25.4,83179,0
+F_B.US,D,20201015,000000,25.37,25.573,25.3,25.41,43928,0
+F_B.US,D,20201016,000000,25.46,25.5,25.32,25.32,45624,0
+F_B.US,D,20201019,000000,25.47,25.6,25.338,25.44,37724,0
+F_B.US,D,20201020,000000,25.46,25.58,25.25,25.38,64148,0
+F_B.US,D,20201021,000000,25.35,25.47,25.25,25.41,72878,0
+F_B.US,D,20201022,000000,25.39,25.51,25.29,25.46,60926,0
+F_B.US,D,20201023,000000,25.43,26,25.43,25.69,84534,0
+F_B.US,D,20201026,000000,25.6,25.65,25.27,25.35,130966,0
+F_B.US,D,20201027,000000,25.36,25.53,25.33,25.34,60983,0
+F_B.US,D,20201028,000000,25.34,25.38,25.09,25.2,177991,0
+F_B.US,D,20201029,000000,25.33,25.57,25.2,25.42,131635,0
+F_B.US,D,20201030,000000,25.42,25.64,25.28,25.63,130451,0
+F_B.US,D,20201102,000000,25.62,25.7,25.51,25.54,78087,0
+F_B.US,D,20201103,000000,25.55,25.79,25.55,25.68,53370,0
+F_B.US,D,20201104,000000,25.75,26.09,25.72,25.935,82385,0
+F_B.US,D,20201105,000000,25.94,26.08,25.89,26.04,75716,0
+F_B.US,D,20201106,000000,25.95,26.05,25.8,26.03,34339,0
+F_B.US,D,20201109,000000,26.11,26.32,26.1,26.23,85401,0
+F_B.US,D,20201110,000000,26.25,26.29,26.15,26.2,40282,0
+F_B.US,D,20201111,000000,26.2,26.43,25.81,25.875,93072,0
+F_B.US,D,20201112,000000,25.91,26.102,25.91,25.92,158275,0
+F_B.US,D,20201113,000000,25.83,25.91,25.72,25.83,40375,0
+F_B.US,D,20201116,000000,25.91,26.15,25.91,25.99,81831,0
+F_B.US,D,20201117,000000,25.99,26.19,25.93,26.19,40456,0
+F_B.US,D,20201118,000000,26.19,26.22,26.07,26.14,76505,0
+F_B.US,D,20201119,000000,26.1,26.34,26.03,26.26,66359,0
+F_B.US,D,20201120,000000,26.23,26.26,25.89,26.06,71887,0
+F_B.US,D,20201123,000000,26.06,26.235,26,26.09,72443,0
+F_B.US,D,20201124,000000,26.11,26.24,26.05,26.06,54232,0
+F_B.US,D,20201125,000000,26.15,26.15,26,26.08,65254,0
+F_B.US,D,20201127,000000,26.05,26.1,25.88,26,45283,0
+F_B.US,D,20201130,000000,25.94,25.9732,25.62,25.76,103950,0
+F_B.US,D,20201201,000000,25.94,25.985,25.861,25.88,74744,0
+F_B.US,D,20201202,000000,25.96,26.09,25.935,26.06,92250,0
+F_B.US,D,20201203,000000,26.06,26.1,25.975,26.1,99221,0
+F_B.US,D,20201204,000000,26.1,26.2,26.08,26.13,54684,0
+F_B.US,D,20201207,000000,26.13,26.1999,25.98,26.05,47234,0
+F_B.US,D,20201208,000000,25.97,26.12,25.94,26.08,79128,0
+F_B.US,D,20201209,000000,26.07,26.18,26.0519,26.1,45638,0
+F_B.US,D,20201210,000000,26.09,26.1,26.0268,26.09,20737,0
+F_B.US,D,20201211,000000,26.09,26.09,25.959,26.08,68397,0
+F_B.US,D,20201214,000000,26.07,26.15,26.05,26.14,71851,0
+F_B.US,D,20201215,000000,26.14,26.18,26.0579,26.17,67663,0
+F_B.US,D,20201216,000000,26.17,26.36,26.13,26.36,48292,0
+F_B.US,D,20201217,000000,26.3464,26.62,26.2201,26.62,62021,0
+F_B.US,D,20201218,000000,26.62,26.78,26.596,26.78,40006,0
+F_B.US,D,20201221,000000,26.73,26.73,26.3909,26.5,62644,0
+F_B.US,D,20201222,000000,26.45,26.53,26.2,26.36,74129,0
+F_B.US,D,20201223,000000,26.3,26.75,26.3,26.69,101436,0
+F_B.US,D,20201224,000000,26.65,26.69,26.57,26.69,25117,0
+F_B.US,D,20201228,000000,26.69,26.86,26.62,26.86,43999,0
+F_B.US,D,20201229,000000,26.73,26.89,26.71,26.81,43448,0
+F_B.US,D,20201230,000000,26.72,26.8,26.57,26.8,46484,0
+F_B.US,D,20201231,000000,26.69,27.2,26.68,27.15,177173,0
+F_B.US,D,20210104,000000,27.02,27.05,26.71,27,39871,0
+F_B.US,D,20210105,000000,26.88,26.95,26.77,26.82,48607,0
+F_B.US,D,20210106,000000,26.74,26.74,26.16,26.35,40147,0
+F_B.US,D,20210107,000000,26.2,26.3028,25.88,26.18,78735,0
+F_B.US,D,20210108,000000,26.07,26.2196,26,26.18,44155,0
+F_B.US,D,20210111,000000,25.91,26.0161,25.7986,25.85,53106,0
+F_B.US,D,20210112,000000,25.94,25.95,25.26,25.64,124329,0
+F_B.US,D,20210113,000000,25.7,26.2,25.7,25.95,81250,0
+F_B.US,D,20210114,000000,26,26.54,25.95,26.54,68168,0
+F_B.US,D,20210115,000000,26.16,26.3988,26.135,26.16,81155,0
+F_B.US,D,20210119,000000,26.25,26.4,26.095,26.4,56989,0
+F_B.US,D,20210120,000000,26.41,26.7,26.39,26.63,28743,0
+F_B.US,D,20210121,000000,26.7,26.76,26.43,26.65,31112,0
+F_B.US,D,20210122,000000,26.64,26.9,26.52,26.86,63919,0
+F_B.US,D,20210125,000000,26.8625,26.9,26.5699,26.62,44290,0
+F_B.US,D,20210126,000000,26.53,26.6205,26.35,26.35,52953,0
+F_B.US,D,20210127,000000,26.35,26.57,26.14,26.14,41200,0
+F_B.US,D,20210128,000000,26.05,26.41,26.05,26.25,56247,0
+F_B.US,D,20210129,000000,26.25,26.58,26.14,26.3,101724,0
+F_B.US,D,20210201,000000,26.23,26.78,26.1925,26.54,29190,0
+F_B.US,D,20210202,000000,26.34,26.77,26.34,26.6,26379,0
+F_B.US,D,20210203,000000,26.62,26.8571,26.26,26.32,35864,0
+F_B.US,D,20210204,000000,26.3,26.61,26.22,26.44,55717,0
+F_B.US,D,20210205,000000,26.44,26.7,26.44,26.6,48138,0
+F_B.US,D,20210208,000000,26.69,26.698,26.47,26.55,32560,0
+F_B.US,D,20210209,000000,26.5969,26.6399,26.3849,26.59,40395,0
+F_B.US,D,20210210,000000,26.6,26.6,26.4,26.56,38596,0
+F_B.US,D,20210211,000000,26.23,26.23,25.9,25.96,92118,0
+F_B.US,D,20210212,000000,25.96,26.02,25.8,25.99,47099,0
+F_B.US,D,20210216,000000,25.86,26.14,25.85,25.95,55331,0
+F_B.US,D,20210217,000000,25.95,26.1,25.72,26.03,130748,0
+F_B.US,D,20210218,000000,26.05,26.0744,25.89,26.05,59114,0
+F_B.US,D,20210219,000000,26.07,26.08,25.97,26.02,45550,0
+F_B.US,D,20210222,000000,26.02,26.07,25.9,25.95,48535,0
+F_B.US,D,20210223,000000,25.99,26.22,25.89,26.05,109994,0
+F_B.US,D,20210224,000000,26,26.19,25.89,26.01,67660,0
+F_B.US,D,20210225,000000,26.01,26.1419,25.75,25.93,112365,0
+F_B.US,D,20210226,000000,25.93,26.1,25.8,26.08,75265,0
+F_B.US,D,20210301,000000,26.31,26.31,25.936,26.11,56123,0
+F_B.US,D,20210302,000000,26.04,26.36,26.04,26.35,45519,0
+F_B.US,D,20210303,000000,26.21,26.37,26.1,26.35,47120,0
+F_B.US,D,20210304,000000,26.29,26.39,26.14,26.27,28988,0
+F_B.US,D,20210305,000000,26.15,26.32,26.05,26.24,23752,0
+F_B.US,D,20210308,000000,26.3,26.4099,26.2,26.35,33068,0
+F_B.US,D,20210309,000000,26.35,26.59,26.35,26.53,31625,0
+F_B.US,D,20210310,000000,26.53,26.6414,26.5,26.62,44670,0
+F_B.US,D,20210311,000000,26.57,26.7,26.57,26.65,44112,0
+F_B.US,D,20210312,000000,26.6,26.6,26.46,26.58,25064,0
+F_B.US,D,20210315,000000,26.58,26.7,26.58,26.62,59523,0
+F_B.US,D,20210316,000000,26.62,26.7,26.59,26.69,40526,0
+F_B.US,D,20210317,000000,26.52,26.67,26.52,26.66,59395,0
+F_B.US,D,20210318,000000,26.55,26.6289,26.4043,26.44,53407,0
+F_B.US,D,20210319,000000,26.44,26.54,26.32,26.4,95064,0
+F_B.US,D,20210322,000000,26.4,26.48,26.27,26.39,41058,0
+F_B.US,D,20210323,000000,26.46,26.66,26.39,26.6,48790,0
+F_B.US,D,20210324,000000,26.65,26.65,26.49,26.6,39470,0
+F_B.US,D,20210325,000000,26.58,26.59,26.45,26.54,38209,0
+F_B.US,D,20210326,000000,26.5,26.62,26.45,26.62,31364,0
+F_B.US,D,20210329,000000,26.6,26.61,26.43,26.61,32086,0
+F_B.US,D,20210330,000000,26.56,26.68,26.46,26.68,53759,0
+F_B.US,D,20210331,000000,26.59,26.73,26.45,26.45,113249,0
+F_B.US,D,20210401,000000,26.53,26.87,26.472,26.86,59801,0
+F_B.US,D,20210405,000000,26.89,26.92,26.765,26.91,61174,0
+F_B.US,D,20210406,000000,26.81,26.99,26.81,26.87,64838,0
+F_B.US,D,20210407,000000,26.728,26.94,26.57,26.94,51818,0
+F_B.US,D,20210408,000000,26.8993,26.94,26.82,26.86,26062,0
+F_B.US,D,20210409,000000,26.8,26.95,26.7511,26.87,30221,0
+F_B.US,D,20210412,000000,26.83,26.94,26.7808,26.9,32779,0
+F_B.US,D,20210413,000000,26.82,26.87,26.7,26.82,34269,0
+F_B.US,D,20210414,000000,26.6601,26.9,26.6601,26.83,20652,0
+F_B.US,D,20210415,000000,26.81,26.89,26.71,26.86,33225,0
+F_B.US,D,20210416,000000,26.8,26.93,26.75,26.93,42101,0
+F_B.US,D,20210419,000000,26.88,26.88,26.77,26.78,18858,0
+F_B.US,D,20210420,000000,26.78,26.78,26.68,26.75,24038,0
+F_B.US,D,20210421,000000,26.75,26.88,26.69,26.82,29752,0
+F_B.US,D,20210422,000000,26.82,26.87,26.72,26.8,47420,0
+F_B.US,D,20210423,000000,26.82,26.9766,26.82,26.93,27191,0
+F_B.US,D,20210426,000000,26.9,26.9723,26.8,26.81,57754,0
+F_B.US,D,20210427,000000,26.95,26.95,26.76,26.77,30405,0
+F_B.US,D,20210428,000000,26.75,26.85,26.71,26.81,30539,0
+F_B.US,D,20210429,000000,26.8,26.8,26.67,26.67,32551,0
+F_B.US,D,20210430,000000,26.66,26.78,26.58,26.58,68360,0
+F_B.US,D,20210503,000000,26.66,26.8,26.6515,26.68,43250,0
+F_B.US,D,20210504,000000,26.77,26.79,26.66,26.73,44537,0
+F_B.US,D,20210505,000000,26.69,26.84,26.69,26.76,22248,0
+F_B.US,D,20210506,000000,26.72,26.7599,26.56,26.74,46749,0
+F_B.US,D,20210507,000000,26.69,26.9116,26.69,26.87,31050,0
+F_B.US,D,20210510,000000,26.87,26.9399,26.7708,26.83,35249,0
+F_B.US,D,20210511,000000,26.76,26.9,26.7235,26.84,41820,0
+F_B.US,D,20210512,000000,26.76,26.76,26.4,26.46,39962,0
+F_B.US,D,20210513,000000,26.47,26.6398,26.42,26.57,36174,0
+F_B.US,D,20210514,000000,26.39,26.39,26.17,26.25,26782,0
+F_B.US,D,20210517,000000,26.25,26.33,26.06,26.16,45846,0
+F_B.US,D,20210518,000000,26.26,26.4,26.19,26.4,40798,0
+F_B.US,D,20210519,000000,26.31,26.47,26.19,26.37,42105,0
+F_B.US,D,20210520,000000,26.47,26.7,26.38,26.68,39290,0
+F_B.US,D,20210521,000000,26.68,26.74,26.562,26.68,25395,0
+F_B.US,D,20210524,000000,26.63,26.82,26.565,26.79,56413,0
+F_B.US,D,20210525,000000,26.85,26.95,26.795,26.91,57309,0
+F_B.US,D,20210526,000000,26.93,26.97,26.8,26.97,62951,0
+F_B.US,D,20210527,000000,26.97,26.98,26.9015,26.94,40200,0
+F_B.US,D,20210528,000000,26.97,26.98,26.77,26.98,68549,0
+F_B.US,D,20210601,000000,26.88,26.98,26.88,26.96,65229,0
+F_B.US,D,20210602,000000,26.93,27.08,26.92,27.04,77413,0
+F_B.US,D,20210603,000000,27.03,27.1,26.92,27.02,49188,0
+F_B.US,D,20210604,000000,27.09,27.09,27.005,27.05,40255,0
+F_B.US,D,20210607,000000,27.04,27.09,27.01,27.0599,20469,0
+F_B.US,D,20210608,000000,27.05,27.06,27,27.04,33574,0
+F_B.US,D,20210609,000000,27.01,27.04,27.01,27.04,38851,0
+F_B.US,D,20210610,000000,27.01,27.09,26.95,27.09,52472,0
+F_B.US,D,20210611,000000,27.1,27.12,27.02,27.06,24263,0
+F_B.US,D,20210614,000000,27.043,27.12,27.03,27.12,25000,0
+F_B.US,D,20210615,000000,27.12,27.12,27.02,27.1,82375,0
+F_B.US,D,20210616,000000,27.1,27.1,27.0306,27.07,87001,0
+F_B.US,D,20210617,000000,27.07,27.32,27.07,27.32,52875,0
+F_B.US,D,20210618,000000,27.19,27.46,27.19,27.45,57243,0
+F_B.US,D,20210621,000000,27.31,27.3985,27.3,27.33,40874,0
+F_B.US,D,20210622,000000,27.26,27.43,27.26,27.43,50324,0
+F_B.US,D,20210623,000000,27.35,27.44,27.35,27.39,30145,0
+F_B.US,D,20210624,000000,27.43,27.45,27.32,27.41,43114,0
+F_B.US,D,20210625,000000,27.32,27.39,27.23,27.32,23209,0
+F_B.US,D,20210628,000000,27.32,27.32,27.19,27.29,44459,0
+F_B.US,D,20210629,000000,27.25,27.29,27.2,27.29,39391,0
+F_B.US,D,20210630,000000,27.2047,27.4,27.2,27.25,77114,0
+F_B.US,D,20210701,000000,27.21,27.37,27.21,27.32,35843,0
+F_B.US,D,20210702,000000,27.3,27.37,27.27,27.3,36460,0
+F_B.US,D,20210706,000000,27.3,27.44,27.26,27.42,33513,0
+F_B.US,D,20210707,000000,27.42,27.5,27.38,27.47,50394,0
+F_B.US,D,20210708,000000,27.4,27.47,27.3272,27.45,31423,0
+F_B.US,D,20210709,000000,27.4,27.48,27.3,27.3,26592,0
+F_B.US,D,20210712,000000,27.33,27.56,27.33,27.55,20525,0
+F_B.US,D,20210713,000000,27.48,27.55,27.475,27.5,69316,0
+F_B.US,D,20210714,000000,27.53,27.7799,27.53,27.75,42660,0
+F_B.US,D,20210715,000000,27.65,27.85,27.6,27.79,29345,0
+F_B.US,D,20210716,000000,27.79,27.79,27.7009,27.756,22932,0
+F_B.US,D,20210719,000000,27.67,27.7,27.55,27.59,56011,0
+F_B.US,D,20210720,000000,27.48,27.83,27.41,27.6202,38852,0
+F_B.US,D,20210721,000000,27.62,27.64,27.47,27.64,57281,0
+F_B.US,D,20210722,000000,27.63,27.63,27.45,27.49,41895,0
+F_B.US,D,20210723,000000,27.48,27.5,27.3811,27.39,58839,0
+F_B.US,D,20210726,000000,27.37,27.5,27.369,27.44,53066,0
+F_B.US,D,20210727,000000,27.35,27.4146,27.1966,27.32,26064,0
+F_B.US,D,20210728,000000,27.4,27.41,27.27,27.34,27948,0
+F_B.US,D,20210729,000000,27.34,27.56,27.34,27.54,28959,0
+F_B.US,D,20210730,000000,27.53,27.76,27.45,27.76,70095,0
+F_B.US,D,20210802,000000,27.65,27.84,27.64,27.8,32845,0
+F_B.US,D,20210803,000000,27.78,27.89,27.695,27.88,27015,0
+F_B.US,D,20210804,000000,27.8106,27.945,27.7313,27.85,50884,0
+F_B.US,D,20210805,000000,27.85,27.99,27.7224,27.99,24906,0
+F_B.US,D,20210806,000000,27.9,27.98,27.87,27.98,31809,0
+F_B.US,D,20210809,000000,27.91,27.92,27.79,27.85,48304,0
+F_B.US,D,20210810,000000,27.75,27.75,27.37,27.38,47846,0
+F_B.US,D,20210811,000000,27.42,27.54,27.22,27.28,60958,0
+F_B.US,D,20210812,000000,27.25,27.5379,27.23,27.44,49695,0
+F_B.US,D,20210813,000000,27.43,27.55,27.3629,27.46,36518,0
+F_B.US,D,20210816,000000,27.16,27.26,27.08,27.2,30234,0
+F_B.US,D,20210817,000000,27.13,27.23,27.06,27.1,37020,0
+F_B.US,D,20210818,000000,27.1,27.18,26.95,27,60548,0
+F_B.US,D,20210819,000000,26.91,27.07,26.87,27.02,32860,0
+F_B.US,D,20210820,000000,27.011,27.11,27,27,18173,0
+F_B.US,D,20210823,000000,27.02,27.14,27.01,27.06,22913,0
+F_B.US,D,20210824,000000,27.12,27.18,27.06,27.12,35742,0
+F_B.US,D,20210825,000000,27.12,27.18,27.0355,27.14,59794,0
+F_B.US,D,20210826,000000,27.09,27.22,27.0401,27.07,26451,0
+F_B.US,D,20210827,000000,27.04,27.36,27,27.35,34232,0
+F_B.US,D,20210830,000000,27.37,27.445,27.29,27.35,30401,0
+F_B.US,D,20210831,000000,27.31,27.35,27.01,27.11,148034,0
+F_B.US,D,20210901,000000,27.2,27.25,27.05,27.19,61935,0
+F_B.US,D,20210902,000000,27.16,27.32,27.1521,27.31,39757,0
+F_B.US,D,20210903,000000,27.18,27.37,27.18,27.34,16424,0
+F_B.US,D,20210907,000000,27.31,27.31,27.22,27.25,26643,0
+F_B.US,D,20210908,000000,27.24,27.25,27.18,27.18,25184,0
+F_B.US,D,20210909,000000,27.08,27.17,27.08,27.16,18727,0
+F_B.US,D,20210910,000000,27.2486,27.2486,27.11,27.18,25818,0
+F_B.US,D,20210913,000000,27.25,27.25,27.06,27.09,24201,0
+F_B.US,D,20210914,000000,27.13,27.13,26.92,26.92,31452,0
+F_B.US,D,20210915,000000,26.93,27.07,26.93,27.01,35026,0
+F_B.US,D,20210916,000000,27.04,27.1721,26.98,27.15,38531,0
+F_B.US,D,20210917,000000,27.01,27.16,26.98,27.09,53904,0
+F_B.US,D,20210920,000000,26.9,27.01,26.81,26.96,31704,0
+F_B.US,D,20210921,000000,26.85,26.9682,26.85,26.915,24381,0
+F_B.US,D,20210922,000000,26.91,27.19,26.91,27.1699,59147,0
+F_B.US,D,20210923,000000,27.08,27.1768,26.9608,27.05,44975,0
+F_B.US,D,20210924,000000,27.04,27.04,26.86,27,32485,0
+F_B.US,D,20210927,000000,26.89,26.9752,26.8,26.84,55071,0
+F_B.US,D,20210928,000000,26.75,26.87,26.51,26.56,54364,0
+F_B.US,D,20210929,000000,26.67,26.88,26.6639,26.83,44465,0
+F_B.US,D,20210930,000000,26.72,26.835,26.61,26.66,123631,0
+F_B.US,D,20211001,000000,26.71,26.8,26.68,26.7,14117,0
+F_B.US,D,20211004,000000,26.7,26.7,26.5507,26.6,43339,0
+F_B.US,D,20211005,000000,26.61,26.68,26.52,26.52,37859,0
+F_B.US,D,20211006,000000,26.53,26.59,26.31,26.38,95449,0
+F_B.US,D,20211007,000000,26.4,26.67,26.4,26.52,34032,0
+F_B.US,D,20211008,000000,26.48,26.63,26.48,26.54,30350,0
+F_B.US,D,20211011,000000,26.55,26.72,26.41,26.64,26046,0
+F_B.US,D,20211012,000000,26.64,26.96,26.57,26.82,38758,0
+F_B.US,D,20211013,000000,26.89,27.18,26.8514,27.1,33519,0
+F_B.US,D,20211014,000000,27.04,27.34,27.04,27.34,38902,0
+F_B.US,D,20211015,000000,27.18,27.3289,27.18,27.27,17981,0
+F_B.US,D,20211018,000000,27.19,27.36,27.04,27.32,34068,0
+F_B.US,D,20211019,000000,27.29,27.33,27.24,27.27,49218,0
+F_B.US,D,20211020,000000,27.23,27.48,27.23,27.41,36591,0
+F_B.US,D,20211021,000000,27.4,27.52,27.35,27.45,34711,0
+F_B.US,D,20211022,000000,27.45,27.53,27.29,27.35,35650,0
+F_B.US,D,20211025,000000,27.33,27.4761,27.3001,27.41,36590,0
+F_B.US,D,20211026,000000,27.3,27.5,27.3,27.4735,39220,0
+F_B.US,D,20211027,000000,27.51,27.58,27.33,27.38,31850,0
+F_B.US,D,20211028,000000,27.45,27.5248,27.4,27.44,22779,0
+F_B.US,D,20211029,000000,27.37,27.58,27.36,27.5,62567,0
+F_B.US,D,20211101,000000,27.49,27.68,27.45,27.57,39979,0
+F_B.US,D,20211102,000000,27.6,27.645,27.51,27.6,17124,0
+F_B.US,D,20211103,000000,27.5501,27.68,27.54,27.59,29080,0
+F_B.US,D,20211104,000000,27.54,27.8,27.54,27.8,54124,0
+F_B.US,D,20211105,000000,27.75,27.8,27.67,27.79,33745,0
+F_B.US,D,20211108,000000,27.72,27.83,27.67,27.83,37317,0
+F_B.US,D,20211109,000000,27.8,27.88,27.6501,27.725,32838,0
+F_B.US,D,20211110,000000,27.66,27.665,27.275,27.52,32136,0
+F_B.US,D,20211111,000000,27.52,27.52,27.3,27.38,19011,0
+F_B.US,D,20211112,000000,27.38,27.59,27.305,27.4,27187,0
+F_B.US,D,20211115,000000,27.15,27.2278,27.01,27.11,42263,0
+F_B.US,D,20211116,000000,27.14,27.18,26.85,26.96,77618,0
+F_B.US,D,20211117,000000,26.9,26.95,26.79,26.8,29400,0
+F_B.US,D,20211118,000000,26.94,26.94,26.66,26.76,44809,0
+F_B.US,D,20211119,000000,26.83,26.85,26.76,26.77,13121,0
+F_B.US,D,20211122,000000,26.8,26.97,26.8,26.92,29411,0
+F_B.US,D,20211123,000000,26.85,26.97,26.8182,26.91,21028,0
+F_B.US,D,20211124,000000,26.96,26.98,26.71,26.74,35990,0
+F_B.US,D,20211126,000000,26.65,26.79,26.41,26.45,35212,0
+F_B.US,D,20211129,000000,26.55,26.6506,26.479,26.51,28722,0
+F_B.US,D,20211130,000000,26.63,26.63,26.5,26.54,86606,0
+F_B.US,D,20211201,000000,26.78,26.96,26.65,26.75,35444,0
+F_B.US,D,20211202,000000,26.76,27.08,26.76,27.07,31864,0
+F_B.US,D,20211203,000000,27.13,27.13,26.85,26.97,26553,0
+F_B.US,D,20211206,000000,27.07,27.1,26.98,27.07,13385,0
+F_B.US,D,20211207,000000,27.07,27.28,27.0001,27.08,48594,0
+F_B.US,D,20211208,000000,27.09,27.11,26.76,26.76,71866,0
+F_B.US,D,20211209,000000,26.75,26.9282,26.75,26.79,47330,0
+F_B.US,D,20211210,000000,26.89,26.95,26.81,26.83,12154,0
+F_B.US,D,20211213,000000,26.82,26.9684,26.81,26.83,44424,0
+F_B.US,D,20211214,000000,26.81,26.8828,26.74,26.78,33357,0
+F_B.US,D,20211215,000000,26.72,26.89,26.72,26.89,27941,0
+F_B.US,D,20211216,000000,26.8,27.09,26.7127,27.04,28818,0
+F_B.US,D,20211217,000000,27.05,27.24,26.9,27.14,18819,0
+F_B.US,D,20211220,000000,27.08,27.23,27.08,27.115,25108,0
+F_B.US,D,20211221,000000,27.25,27.2693,27.14,27.18,18762,0
+F_B.US,D,20211222,000000,27.18,27.27,27.07,27.26,22731,0
+F_B.US,D,20211223,000000,27.25,27.265,27.07,27.15,28092,0
+F_B.US,D,20211227,000000,27.08,27.2,27.07,27.07,56364,0
+F_B.US,D,20211228,000000,27.07,27.18,27.07,27.08,13829,0
+F_B.US,D,20211229,000000,27.06,27.22,27.06,27.15,22876,0
+F_B.US,D,20211230,000000,27.2,27.3,27.14,27.25,20065,0
+F_B.US,D,20211231,000000,27.275,27.3,27.25,27.3,29501,0
+F_B.US,D,20220103,000000,27.3,27.42,27.21,27.27,16996,0
+F_B.US,D,20220104,000000,27.27,27.315,27.0747,27.13,47036,0
+F_B.US,D,20220105,000000,27.15,27.28,26.9208,27,58362,0
+F_B.US,D,20220106,000000,27,27.21,26.88,27.17,41476,0
+F_B.US,D,20220107,000000,27.15,27.3,27.02,27.2681,13775,0
+F_B.US,D,20220110,000000,27.13,27.22,27.08,27.11,24890,0
+F_B.US,D,20220111,000000,27.08,27.27,27,27.23,37028,0
+F_B.US,D,20220112,000000,27.36,27.39,27.17,27.31,39685,0
+F_B.US,D,20220113,000000,27.37,27.48,27.33,27.43,38824,0
+F_B.US,D,20220114,000000,27.33,27.4,27.2314,27.25,17341,0
+F_B.US,D,20220118,000000,27.1,27.2,26.95,27.02,51484,0
+F_B.US,D,20220119,000000,27.02,27.28,26.95,26.95,60333,0
+F_B.US,D,20220120,000000,27.05,27.1,26.8,26.8,63894,0
+F_B.US,D,20220121,000000,26.76,26.8,26.7084,26.72,30062,0
+F_B.US,D,20220124,000000,26.65,26.65,26.3,26.4599,49205,0
+F_B.US,D,20220125,000000,26.36,26.45,26.35,26.38,25784,0
+F_B.US,D,20220126,000000,26.4,26.6643,26.1042,26.15,32333,0
+F_B.US,D,20220127,000000,26.16,26.37,25.52,25.73,79513,0
+F_B.US,D,20220128,000000,25.73,25.9752,25.59,25.68,55709,0
+F_B.US,D,20220131,000000,25.7,26.44,25.7,26.34,73877,0
+F_B.US,D,20220201,000000,26.41,26.47,26.26,26.47,65889,0
+F_B.US,D,20220202,000000,26.49,26.77,26.239,26.239,49114,0
+F_B.US,D,20220203,000000,26.04,26.3,26.01,26.09,40165,0
+F_B.US,D,20220204,000000,25.9,26.06,25.78,25.87,54948,0
+F_B.US,D,20220207,000000,25.87,26.1255,25.82,25.86,65846,0
+F_B.US,D,20220208,000000,25.86,26,25.78,25.9,52315,0
+F_B.US,D,20220209,000000,25.98,26.222,25.975,26.2093,62066,0
+F_B.US,D,20220210,000000,26.01,26.15,25.79,25.96,50506,0
+F_B.US,D,20220211,000000,25.75,25.89,25.32,25.32,61623,0
+F_B.US,D,20220214,000000,25.36,25.6,25.11,25.35,112496,0
+F_B.US,D,20220215,000000,25.37,25.6505,25.3,25.38,82591,0
+F_B.US,D,20220216,000000,25.47,25.63,25.35,25.6001,47071,0
+F_B.US,D,20220217,000000,25.59,25.8421,25.4841,25.798,54588,0
+F_B.US,D,20220218,000000,25.59,25.85,25.5601,25.71,27552,0
+F_B.US,D,20220222,000000,25.74,25.7675,25.3,25.39,42962,0
+F_B.US,D,20220223,000000,25.49,25.63,25.29,25.36,38857,0
+F_B.US,D,20220224,000000,25.2,25.54,25.16,25.29,75464,0
+F_B.US,D,20220225,000000,25.47,25.7001,25.45,25.55,45397,0
+F_B.US,D,20220228,000000,25.5832,25.63,25.34,25.34,36137,0
+F_B.US,D,20220301,000000,25.63,25.74,25.47,25.63,36380,0
+F_B.US,D,20220302,000000,25.69,25.69,25.47,25.64,58883,0
+F_B.US,D,20220303,000000,25.64,25.75,25.6,25.6634,25931,0
+F_B.US,D,20220304,000000,25.74,25.75,25.51,25.65,31284,0
+F_B.US,D,20220307,000000,25.75,25.75,25.5,25.53,49968,0
+F_B.US,D,20220308,000000,25.53,25.64,25.4,25.56,29704,0
+F_B.US,D,20220309,000000,25.64,25.715,25.49,25.61,29754,0
+F_B.US,D,20220310,000000,25.59,25.65,25.53,25.54,44191,0
+F_B.US,D,20220311,000000,25.55,25.6233,25.33,25.38,35888,0
+F_B.US,D,20220314,000000,25.37,25.37,24.99,25,69169,0
+F_B.US,D,20220315,000000,25.17,25.2839,25.065,25.2,46594,0
+F_B.US,D,20220316,000000,25.35,25.48,25.13,25.24,39856,0
+F_B.US,D,20220317,000000,25.24,25.5999,25.24,25.41,29417,0
+F_B.US,D,20220318,000000,25.41,25.74,25.41,25.6,22829,0
+F_B.US,D,20220321,000000,25.55,25.5991,25.41,25.41,36698,0
+F_B.US,D,20220322,000000,25.49,25.56,25.41,25.42,24426,0
+F_B.US,D,20220323,000000,25.52,25.5884,25.4,25.43,78758,0
+F_B.US,D,20220324,000000,25.45,25.6,25.44,25.53,36787,0
+F_B.US,D,20220325,000000,25.55,25.69,25.1,25.15,61828,0
+F_B.US,D,20220328,000000,25.21,25.49,25.2005,25.4,23458,0
+F_B.US,D,20220329,000000,25.55,25.9,25.545,25.9,32434,0
+F_B.US,D,20220330,000000,25.97,25.99,25.78,25.94,28950,0
+F_B.US,D,20220331,000000,25.94,26.0834,25.49,25.68,62767,0
+F_B.US,D,20220401,000000,25.8,25.8353,25.3,25.6453,9912,0
+F_B.US,D,20220404,000000,25.69,25.69,25.42,25.535,37630,0
+F_B.US,D,20220405,000000,25.53,25.6,25.3,25.3,41489,0
+F_B.US,D,20220406,000000,25.25,25.37,25.12,25.2,47382,0
+F_B.US,D,20220407,000000,25.11,25.59,25.11,25.4,32299,0
+F_B.US,D,20220408,000000,25.36,25.5796,25.31,25.31,32967,0
+F_B.US,D,20220411,000000,25.28,25.3111,25.2,25.2,37303,0
+F_B.US,D,20220412,000000,25.3,25.6,25.3,25.37,27420,0
+F_B.US,D,20220413,000000,25.45,25.5999,25.3676,25.45,22634,0
+F_B.US,D,20220414,000000,25.33,25.48,25.28,25.28,30298,0
+F_B.US,D,20220418,000000,25.35,25.4292,25.3,25.32,18259,0
+F_B.US,D,20220419,000000,25.35,25.53,25.26,25.32,41230,0
+F_B.US,D,20220420,000000,25.48,25.8,25.35,25.51,26876,0
+F_B.US,D,20220421,000000,25.63,25.64,25.43,25.59,56440,0
+F_B.US,D,20220422,000000,25.59,25.61,25.44,25.4759,20829,0
+F_B.US,D,20220425,000000,25.34,25.69,25.34,25.508,28850,0
+F_B.US,D,20220426,000000,25.5,25.75,25.44,25.5,28814,0
+F_B.US,D,20220427,000000,25.5,25.5,25.25,25.29,47439,0
+F_B.US,D,20220428,000000,25.33,25.91,25.33,25.87,46255,0
+F_B.US,D,20220429,000000,25.64,25.9,25.45,25.85,94729,0
+F_B.US,D,20220502,000000,25.73,25.73,25.31,25.42,32474,0
+F_B.US,D,20220503,000000,25.37,25.4812,25.2616,25.3251,22169,0
+F_B.US,D,20220504,000000,25.29,25.98,25.25,25.97,30818,0
+F_B.US,D,20220505,000000,25.8,25.9,25.48,25.75,97587,0
+F_B.US,D,20220506,000000,25.67,25.67,25.21,25.23,31188,0
+F_B.US,D,20220509,000000,25.2,25.4745,24.8,24.8,78443,0
+F_B.US,D,20220510,000000,24.87,25.0455,24.43,24.51,76648,0
+F_B.US,D,20220511,000000,24.34,24.7,24.15,24.4,85730,0
+F_B.US,D,20220512,000000,24.48,25.02,24.47,24.85,79051,0
+F_B.US,D,20220513,000000,24.9259,25.22,24.74,25.16,47699,0
+F_B.US,D,20220516,000000,24.87,25,24.46,24.81,31044,0
+F_B.US,D,20220517,000000,24.95,25.15,24.81,25.04,78342,0
+F_B.US,D,20220518,000000,24.76,25.19,24.74,25,42984,0
+F_B.US,D,20220519,000000,25.1,25.1,24.85,24.95,32279,0
+F_B.US,D,20220520,000000,25.1,25.1,24.77,24.9,38175,0
+F_B.US,D,20220523,000000,25.03,25.36,24.9,25.23,46036,0
+F_B.US,D,20220524,000000,25.2,25.45,25.05,25.42,33022,0
+F_B.US,D,20220525,000000,25.24,25.7,25.24,25.28,76453,0
+F_B.US,D,20220526,000000,25.36,25.52,25.12,25.28,82567,0
+F_B.US,D,20220527,000000,25.49,26.2,25.4721,26.088,32962,0
+F_B.US,D,20220531,000000,25.94,25.95,25.4,25.62,99292,0
+F_B.US,D,20220601,000000,25.9,25.98,25.22,25.34,64312,0
+F_B.US,D,20220602,000000,25.32,25.32,25.03,25.27,32163,0
+F_B.US,D,20220603,000000,25.2,25.3,25.0571,25.16,31001,0
+F_B.US,D,20220606,000000,25.31,25.4999,25.16,25.4977,20592,0
+F_B.US,D,20220607,000000,25.48,25.64,25.3,25.56,21453,0
+F_B.US,D,20220608,000000,25.63,25.63,25.3,25.3,30055,0
+F_B.US,D,20220609,000000,25.3,25.5999,25.2,25.21,24784,0
+F_B.US,D,20220610,000000,25.05,25.21,24.785,25.07,39191,0
+F_B.US,D,20220613,000000,24.82,24.82,24.4101,24.48,53186,0
+F_B.US,D,20220614,000000,24.48,24.65,24.03,24.43,51238,0
+F_B.US,D,20220615,000000,25.14,25.17,24.6386,24.76,54081,0
+F_B.US,D,20220616,000000,24.52,25,24.15,24.21,37445,0
+F_B.US,D,20220617,000000,24.21,24.4959,24.21,24.28,31999,0
+F_B.US,D,20220621,000000,24.47,24.97,24.4127,24.75,31797,0
+F_B.US,D,20220622,000000,24.8,25.14,24.772,25.14,47389,0
+F_B.US,D,20220623,000000,25.24,25.24,24.91,24.985,16575,0
+F_B.US,D,20220624,000000,25,25.52,24.81,24.81,39525,0
+F_B.US,D,20220627,000000,25,25.1188,24.919,25.0325,30751,0
+F_B.US,D,20220628,000000,25,25.11,24.77,24.9122,46102,0
+F_B.US,D,20220629,000000,24.95,25.1,24.9,24.97,34012,0
+F_B.US,D,20220630,000000,24.95,25.0993,24.77,24.78,35979,0
+F_B.US,D,20220701,000000,24.9,25.15,24.7769,25.15,24213,0
+F_B.US,D,20220705,000000,25.27,25.3,24.83,25.18,26163,0
+F_B.US,D,20220706,000000,25.33,25.35,24.87,24.9405,38166,0
+F_B.US,D,20220707,000000,24.93,25.1643,24.93,25,24017,0
+F_B.US,D,20220708,000000,25,25.28,25,25.28,13600,0
+F_B.US,D,20220711,000000,25.27,25.525,25.13,25.43,23286,0
+F_B.US,D,20220712,000000,25.4,25.4623,25.0201,25.08,24629,0
+F_B.US,D,20220713,000000,25,25.44,25,25.32,14034,0
+F_B.US,D,20220714,000000,25.31,25.39,25,25.08,28666,0
+F_B.US,D,20220715,000000,25.23,25.39,25.11,25.3767,20688,0
+F_B.US,D,20220718,000000,25.42,25.44,25.17,25.43,32949,0
+F_B.US,D,20220719,000000,25.45,25.48,25.1801,25.39,21080,0
+F_B.US,D,20220720,000000,25.45,25.74,25.2068,25.74,25051,0
+F_B.US,D,20220721,000000,25.76,25.76,25.36,25.6467,19784,0
+F_B.US,D,20220722,000000,24.63,25.94,24.63,25.7756,23194,0
+F_B.US,D,20220725,000000,25.854,25.854,25.4,25.675,16590,0
+F_B.US,D,20220726,000000,25.41,25.9198,25.39,25.79,11927,0
+F_B.US,D,20220727,000000,25.52,25.8,25.4,25.47,34512,0
+F_B.US,D,20220728,000000,25.39,25.9,25.39,25.745,29679,0
+F_B.US,D,20220729,000000,25.87,26.85,25.8656,26.62,187963,0
+F_B.US,D,20220801,000000,26.52,26.8,26.41,26.49,55807,0
+F_B.US,D,20220802,000000,26.4,26.97,26.24,26.84,99692,0
+F_B.US,D,20220803,000000,26.8,26.92,26.5025,26.92,61316,0
+F_B.US,D,20220804,000000,26.8,26.87,26.58,26.79,35283,0
+F_B.US,D,20220805,000000,26.55,26.62,26.3463,26.55,18405,0
+F_B.US,D,20220808,000000,26.24,26.37,25.54,25.62,118066,0
+F_B.US,D,20220809,000000,25.64,25.64,25.3,25.4,58063,0
+F_B.US,D,20220810,000000,25.51,25.635,25.26,25.46,80092,0
+F_B.US,D,20220811,000000,25.46,25.56,25.05,25.19,32335,0
+F_B.US,D,20220812,000000,25.27,25.41,25.25,25.31,26021,0
+F_B.US,D,20220815,000000,25.31,25.5455,25.31,25.36,33296,0
+F_B.US,D,20220816,000000,25.13,25.17,25.02,25.12,39355,0
+F_B.US,D,20220817,000000,25.12,25.15,24.9,24.93,130739,0
+F_B.US,D,20220818,000000,25,25.1,24.94,25.025,43362,0
+F_B.US,D,20220819,000000,24.91,25.05,24.8,25.01,34117,0
+F_B.US,D,20220822,000000,25,25.02,24.89,25,47204,0
+F_B.US,D,20220823,000000,24.95,25.0796,24.1,24.46,94679,0
+F_B.US,D,20220824,000000,24.66,24.82,24.4,24.6,53688,0
+F_B.US,D,20220825,000000,24.751,25.1,24.751,24.95,32897,0
+F_B.US,D,20220826,000000,24.81,25.057,24.56,24.715,35276,0
+F_B.US,D,20220829,000000,24.72,24.82,24.42,24.5,69315,0
+F_B.US,D,20220830,000000,24.64,24.64,24.365,24.41,47487,0
+F_B.US,D,20220831,000000,24.5,24.51,24.2,24.45,103308,0
+F_B.US,D,20220901,000000,24.45,24.7,24.2701,24.6,130947,0
+F_B.US,D,20220902,000000,24.6,24.74,24.52,24.66,36743,0
+F_B.US,D,20220906,000000,24.66,24.7,24.4,24.41,46570,0
+F_B.US,D,20220907,000000,24.59,24.69,24.39,24.43,37968,0
+F_B.US,D,20220908,000000,24.45,24.6,24.25,24.25,35421,0
+F_B.US,D,20220909,000000,24.3,24.55,24.2301,24.52,18462,0
+F_B.US,D,20220912,000000,24.55,24.77,24.39,24.49,46673,0
+F_B.US,D,20220913,000000,24.32,24.6,24.24,24.55,69019,0
+F_B.US,D,20220914,000000,24.52,24.85,24.52,24.76,37349,0
+F_B.US,D,20220915,000000,24.7,24.9422,24.7,24.79,81424,0
+F_B.US,D,20220916,000000,24.72,24.77,24.4355,24.65,54659,0
+F_B.US,D,20220919,000000,24.65,24.79,24.52,24.75,40823,0
+F_B.US,D,20220920,000000,24.66,24.7546,24.25,24.33,58658,0
+F_B.US,D,20220921,000000,24.3,24.53,24.3,24.3,41114,0
+F_B.US,D,20220922,000000,24.4,24.4,23.88,23.94,33487,0
+F_B.US,D,20220923,000000,23.61,23.88,22.8,22.98,59013,0
+F_B.US,D,20220926,000000,23,23.275,22.65,22.75,46828,0
+F_B.US,D,20220927,000000,22.81,23.39,22.67,23.25,140090,0
+F_B.US,D,20220928,000000,23.25,24.42,23.25,24.38,103286,0
+F_B.US,D,20220929,000000,24.29,24.4,23.82,24.4,92949,0
+F_B.US,D,20220930,000000,24.38,24.59,24.09,24.38,315793,0
+F_B.US,D,20221003,000000,24.5,24.7,24.46,24.52,36475,0
+F_B.US,D,20221004,000000,24.69,24.91,24.63,24.75,44863,0
+F_B.US,D,20221005,000000,24.61,24.6846,24.4,24.62,76361,0
+F_B.US,D,20221006,000000,24.69,24.77,24.46,24.4851,40732,0
+F_B.US,D,20221007,000000,24.35,24.44,24.01,24.05,53435,0
+F_B.US,D,20221010,000000,24.05,24.09,23.26,23.47,46440,0
+F_B.US,D,20221011,000000,23.57,23.91,23.19,23.69,50563,0
+F_B.US,D,20221012,000000,23.62,23.89,23.4476,23.59,28086,0
+F_B.US,D,20221013,000000,23.3,23.5,23.17,23.335,39145,0
+F_B.US,D,20221014,000000,23.34,23.5,23.135,23.2887,27579,0
+F_B.US,D,20221017,000000,23.36,23.59,23.09,23.27,51313,0
+F_B.US,D,20221018,000000,23.5,23.5,23.22,23.44,19818,0
+F_B.US,D,20221019,000000,23.34,23.44,23.1283,23.21,24844,0
+F_B.US,D,20221020,000000,23.21,23.3335,22.9001,22.91,23162,0
+F_B.US,D,20221021,000000,22.8,23.0679,22.5195,22.71,20893,0
+F_B.US,D,20221024,000000,22.8,22.87,22.61,22.74,28343,0
+F_B.US,D,20221025,000000,23.007,23.17,22.75,23.08,42475,0
+F_B.US,D,20221026,000000,23.43,23.43,22.94,23.27,46969,0
+F_B.US,D,20221027,000000,23.32,23.5,22.8801,22.8801,65911,0
+F_B.US,D,20221028,000000,22.73,23.25,22.73,23.25,36337,0
+F_B.US,D,20221031,000000,23.01,23.12,22.84,22.84,80926,0
+F_B.US,D,20221101,000000,22.98,23.35,22.86,23.24,49663,0
+F_B.US,D,20221102,000000,23.1,23.69,23.1,23.39,46380,0
+F_B.US,D,20221103,000000,23.15,23.27,22.9202,23.11,31242,0
+F_B.US,D,20221104,000000,23.17,23.3,23.1,23.2245,27917,0
+F_B.US,D,20221107,000000,23.28,23.59,23.17,23.28,50523,0
+F_B.US,D,20221108,000000,23.46,23.63,23.26,23.57,28668,0
+F_B.US,D,20221109,000000,25,25,23.12,23.3,40101,0
+F_B.US,D,20221110,000000,23.66,24.2,23.66,24.1601,36937,0
+F_B.US,D,20221111,000000,24.01,24.86,23.986,24.39,59783,0
+F_B.US,D,20221114,000000,24.28,24.4588,24.0771,24.16,20465,0
+F_B.US,D,20221115,000000,24.1,24.1,23.6516,23.97,34357,0
+F_B.US,D,20221116,000000,23.9,24.26,23.9,24.05,37901,0
+F_B.US,D,20221117,000000,23.9,23.9786,23.5,23.7,50153,0
+F_B.US,D,20221118,000000,23.7549,23.8035,23.52,23.56,25935,0
+F_B.US,D,20221121,000000,23.63,23.75,23.42,23.43,59018,0
+F_B.US,D,20221122,000000,23.48,23.7797,23.48,23.62,26223,0
+F_B.US,D,20221123,000000,23.74,23.99,23.72,23.9,32808,0
+F_B.US,D,20221125,000000,23.88,24.2,23.8786,24.09,13126,0
+F_B.US,D,20221128,000000,24.18,24.32,24.11,24.21,36609,0
+F_B.US,D,20221129,000000,24.23,24.2399,23.9,23.98,38245,0
+F_B.US,D,20221130,000000,24.09,24.64,23.96,24.52,48397,0
+F_B.US,D,20221201,000000,24.87,24.87,24.44,24.58,46157,0
+F_B.US,D,20221202,000000,24.56,24.8236,24.42,24.7,23890,0
+F_B.US,D,20221205,000000,24.6558,24.68,24.44,24.44,23420,0
+F_B.US,D,20221206,000000,24.6,24.6,24.11,24.31,60111,0
+F_B.US,D,20221207,000000,24.22,24.41,23.96,24.31,57789,0
+F_B.US,D,20221208,000000,24.29,24.4199,23.91,23.92,65480,0
+F_B.US,D,20221209,000000,23.96,23.96,23.51,23.51,32042,0
+F_B.US,D,20221212,000000,23.6,23.6,23.36,23.41,50907,0
+F_B.US,D,20221213,000000,23.88,24.25,23.41,23.56,56957,0
+F_B.US,D,20221214,000000,23.53,23.855,23.53,23.7,33439,0
+F_B.US,D,20221215,000000,23.62,23.7999,23.5,23.58,51878,0
+F_B.US,D,20221216,000000,23.51,23.98,23.42,23.96,37563,0
+F_B.US,D,20221219,000000,23.95,23.955,23.5948,23.85,39860,0
+F_B.US,D,20221220,000000,23.72,23.8073,23.51,23.5499,67839,0
+F_B.US,D,20221221,000000,23.55,23.74,23.5,23.57,46159,0
+F_B.US,D,20221222,000000,23.55,23.575,23.12,23.14,56899,0
+F_B.US,D,20221223,000000,23.1,23.2976,22.775,22.87,45559,0
+F_B.US,D,20221227,000000,22.87,23.03,22.3398,22.6,52688,0
+F_B.US,D,20221228,000000,22.68,22.8499,22.15,22.15,69499,0
+F_B.US,D,20221229,000000,22.26,22.502,22.15,22.15,43658,0
+F_B.US,D,20221230,000000,22.26,22.26,21.8,21.83,153665,0
+F_B.US,D,20230103,000000,22.09,22.3188,21.7,21.81,51284,0
+F_B.US,D,20230104,000000,21.87,22.28,21.87,22.25,41007,0
+F_B.US,D,20230105,000000,22.25,22.9399,22.14,22.85,96469,0
+F_B.US,D,20230106,000000,23.01,23.46,22.9956,23.35,47341,0
+F_B.US,D,20230109,000000,23.4,23.64,23.1,23.26,41366,0
+F_B.US,D,20230110,000000,23.14,23.68,23.1001,23.6,37223,0
+F_B.US,D,20230111,000000,23.6,24.47,23.4426,24.47,110168,0
+F_B.US,D,20230112,000000,24.45,24.685,23.8766,24.28,72943,0
+F_B.US,D,20230113,000000,24.09,24.34,24.03,24.2,30117,0
+F_B.US,D,20230117,000000,24.24,24.3896,24.2001,24.35,27672,0
+F_B.US,D,20230118,000000,24.43,24.52,24.13,24.365,70534,0
+F_B.US,D,20230119,000000,24.1501,24.43,24.1501,24.28,27426,0
+F_B.US,D,20230120,000000,24.35,24.64,24.3,24.6,53265,0
+F_B.US,D,20230123,000000,24.67,24.7214,24.3701,24.5,28129,0
+F_B.US,D,20230124,000000,24.38,24.54,24.31,24.54,27112,0
+F_B.US,D,20230125,000000,24.5399,24.64,24.36,24.61,30777,0
+F_B.US,D,20230126,000000,24.53,24.7,24.42,24.5491,22742,0
+F_B.US,D,20230127,000000,24.55,24.8,24.08,24.24,141956,0
+F_B.US,D,20230130,000000,24.22,24.7,24.2,24.63,63974,0
+F_B.US,D,20230131,000000,24.68,24.9499,24.6,24.88,61893,0
+F_B.US,D,20230201,000000,24.88,25.115,24.72,24.94,49996,0
+F_B.US,D,20230202,000000,25.01,25.1304,24.95,25.06,67462,0
+F_B.US,D,20230203,000000,24.94,25.06,24.63,24.7203,35355,0
+F_B.US,D,20230206,000000,24.65,24.72,24.52,24.56,35879,0
+F_B.US,D,20230207,000000,24.65,24.7,24.4,24.6,32746,0
+F_B.US,D,20230208,000000,24.58,24.83,24.5,24.82,57980,0
+F_B.US,D,20230209,000000,25,25,24.73,24.73,35045,0
+F_B.US,D,20230210,000000,24.79,24.83,24.65,24.75,32480,0
+F_B.US,D,20230213,000000,24.49,24.66,24.3628,24.5,32468,0
+F_B.US,D,20230214,000000,24.5,24.6,24.35,24.57,45348,0
+F_B.US,D,20230215,000000,24.57,24.62,24.3901,24.59,39146,0
+F_B.US,D,20230216,000000,24.4818,24.505,24.24,24.255,44274,0
+F_B.US,D,20230217,000000,24.14,24.3277,24,24.22,28063,0
+F_B.US,D,20230221,000000,24.09,24.09,23.56,23.6199,46227,0
+F_B.US,D,20230222,000000,23.62,24.14,23.6,24.08,26643,0
+F_B.US,D,20230223,000000,24.03,24.28,23.85,24.21,40164,0
+F_B.US,D,20230224,000000,24.01,24.14,23.93,24,34187,0
+F_B.US,D,20230227,000000,24.09,24.25,23.89,24.06,37429,0
+F_B.US,D,20230228,000000,24.03,24.26,23.7901,24.2,77209,0
+F_B.US,D,20230301,000000,24.19,24.22,23.99,24.09,35356,0
+F_B.US,D,20230302,000000,23.99,24.02,23.73,24,22557,0
+F_B.US,D,20230303,000000,24.12,24.25,24.0121,24.25,15331,0
+F_B.US,D,20230306,000000,24.2,24.48,24.15,24.33,59549,0
+F_B.US,D,20230307,000000,24.34,24.43,24.19,24.38,63965,0
+F_B.US,D,20230308,000000,24.34,24.39,24.16,24.34,27856,0
+F_B.US,D,20230309,000000,24.35,24.35,23.79,23.8,35206,0
+F_B.US,D,20230310,000000,23.86,23.86,22.61,23.01,59820,0
+F_B.US,D,20230313,000000,22.72,22.72,22.15,22.41,62139,0
+F_B.US,D,20230314,000000,22.64,23.59,22.64,23.58,38661,0
+F_B.US,D,20230315,000000,23.27,23.3799,22.92,23.15,32314,0
+F_B.US,D,20230316,000000,23.18,24.195,23.15,24.145,52380,0
+F_B.US,D,20230317,000000,23.99,24.015,23.1518,23.79,21795,0
+F_B.US,D,20230320,000000,23.75,24.0134,23.49,23.64,25920,0
+F_B.US,D,20230321,000000,23.64,23.76,23.3101,23.49,31717,0
+F_B.US,D,20230322,000000,23.5,23.72,23.25,23.72,29579,0
+F_B.US,D,20230323,000000,23.2935,23.91,23.0707,23.49,22470,0
+F_B.US,D,20230324,000000,23.39,23.76,23.19,23.76,25700,0
+F_B.US,D,20230327,000000,24,24.1,23.57,23.71,38490,0
+F_B.US,D,20230328,000000,23.59,23.8183,23.55,23.7504,25449,0
+F_B.US,D,20230329,000000,23.94,24.04,23.55,23.9,46410,0
+F_B.US,D,20230330,000000,23.91,24.29,23.61,24.09,50551,0
+F_B.US,D,20230331,000000,24.08,25.08,24.01,25.05,343187,0
+F_B.US,D,20230403,000000,24.87,24.99,24.6078,24.92,75062,0
+F_B.US,D,20230404,000000,24.88,25.05,24.71,24.99,105826,0
+F_B.US,D,20230405,000000,24.91,24.96,24.7631,24.86,56176,0
+F_B.US,D,20230406,000000,24.81,25.03,24.79,24.98,45510,0
+F_B.US,D,20230410,000000,24.83,24.95,24.7656,24.92,40426,0
+F_B.US,D,20230411,000000,24.91,25.06,24.84,25,52331,0
+F_B.US,D,20230412,000000,25.08,25.17,24.9,24.99,69642,0
+F_B.US,D,20230413,000000,25.02,25.09,24.72,25.04,34606,0
+F_B.US,D,20230414,000000,25,25.12,24.94,25.01,35433,0
+F_B.US,D,20230417,000000,25.01,25.09,24.987,25.05,24992,0
+F_B.US,D,20230418,000000,25.01,25.0841,25.01,25.03,27146,0
+F_B.US,D,20230419,000000,24.99,25.12,24.9278,25.09,22199,0
+F_B.US,D,20230420,000000,25.02,25.11,24.94,25.01,15610,0
+F_B.US,D,20230421,000000,24.966,25.1,24.8126,24.94,18360,0
+F_B.US,D,20230424,000000,25.03,25.05,24.86,24.88,30953,0
+F_B.US,D,20230425,000000,24.83,25.0139,24.45,24.45,39842,0
+F_B.US,D,20230426,000000,24.51,24.64,24.22,24.36,56859,0
+F_B.US,D,20230427,000000,24.4,24.71,24.4,24.56,52511,0
+F_B.US,D,20230428,000000,24.62,25.23,24.62,25.1,242456,0
+F_B.US,D,20230501,000000,25.03,25.0779,24.86,24.88,31904,0
+F_B.US,D,20230502,000000,24.88,24.88,24.4101,24.7,39846,0
+F_B.US,D,20230503,000000,24.79,24.9,24.3319,24.38,43933,0
+F_B.US,D,20230504,000000,24.21,24.86,24.05,24.52,58794,0
+F_B.US,D,20230505,000000,24.65,25.1037,24.65,24.99,30440,0
+F_B.US,D,20230508,000000,24.99,25.12,24.78,24.87,48256,0
+F_B.US,D,20230509,000000,24.88,24.945,24.72,24.82,41894,0
+F_B.US,D,20230510,000000,25.07,25.07,24.7868,24.92,42102,0
+F_B.US,D,20230511,000000,24.92,24.92,24.74,24.74,19092,0
+F_B.US,D,20230512,000000,24.74,24.91,24.7,24.88,19247,0
+F_B.US,D,20230515,000000,24.76,24.9,24.74,24.8,33394,0
+F_B.US,D,20230516,000000,24.38,24.43,23.95,23.95,34156,0
+F_B.US,D,20230517,000000,24.08,24.39,24.01,24.04,34002,0
+F_B.US,D,20230518,000000,24.05,24.05,23.7,23.8,32592,0
+F_B.US,D,20230519,000000,24,24,23.66,23.8,33664,0
+F_B.US,D,20230522,000000,23.8,23.9533,23.6363,23.6363,40818,0
+F_B.US,D,20230523,000000,23.61,23.89,23.61,23.78,23814,0
+F_B.US,D,20230524,000000,23.66,23.9,23.66,23.9,25662,0
+F_B.US,D,20230525,000000,23.92,23.94,23.65,23.83,25335,0
+F_B.US,D,20230526,000000,23.74,24.11,23.71,24.11,41671,0
+F_B.US,D,20230530,000000,24.15,24.29,24,24.27,33400,0
+F_B.US,D,20230531,000000,24.2,24.8,24.1377,24.8,193821,0
+F_B.US,D,20230601,000000,24.78,24.9,24.6001,24.8,57599,0
+F_B.US,D,20230602,000000,24.76,25.07,24.71,25,58711,0
+F_B.US,D,20230605,000000,24.94,25.08,24.76,24.98,42136,0
+F_B.US,D,20230606,000000,24.95,25,24.72,24.89,34798,0
+F_B.US,D,20230607,000000,24.88,24.98,24.66,24.87,34566,0
+F_B.US,D,20230608,000000,24.87,24.88,24.71,24.71,11285,0
+F_B.US,D,20230609,000000,24.85,24.91,24.68,24.74,21531,0
+F_B.US,D,20230612,000000,24.7,24.8721,24.51,24.51,20637,0
+F_B.US,D,20230613,000000,24.46,24.77,24.46,24.57,33726,0
+F_B.US,D,20230614,000000,24.53,24.6,24.385,24.53,15746,0
+F_B.US,D,20230615,000000,24.6,24.6,24.4168,24.6,44487,0
+F_B.US,D,20230616,000000,24.5,24.75,24.5,24.75,20531,0
+F_B.US,D,20230620,000000,24.69,24.86,24.43,24.49,27220,0
+F_B.US,D,20230621,000000,24.55,24.6699,24.42,24.55,38298,0
+F_B.US,D,20230622,000000,24.67,24.98,24.51,24.63,18416,0
+F_B.US,D,20230623,000000,24.67,24.9,24.5204,24.68,23289,0
+F_B.US,D,20230626,000000,24.78,24.81,24.55,24.72,36942,0
+F_B.US,D,20230627,000000,24.61,24.653,24.5,24.51,11451,0
+F_B.US,D,20230628,000000,24.48,24.6,24.25,24.3244,48778,0
+F_B.US,D,20230629,000000,24.3,24.38,24.075,24.38,37426,0
+F_B.US,D,20230630,000000,24.18,24.98,24.18,24.84,192025,0
+F_B.US,D,20230703,000000,24.7,24.85,24.5979,24.77,22407,0
+F_B.US,D,20230705,000000,24.58,24.83,24.58,24.65,16710,0
+F_B.US,D,20230706,000000,24.54,24.7999,24.11,24.15,84738,0
+F_B.US,D,20230707,000000,24.15,24.3199,24.07,24.15,37257,0
+F_B.US,D,20230710,000000,24.15,24.42,24.15,24.36,19180,0
+F_B.US,D,20230711,000000,24.3,24.5885,24.3,24.52,41743,0
+F_B.US,D,20230712,000000,24.6,24.6871,24.4801,24.59,29372,0
+F_B.US,D,20230713,000000,24.59,24.69,24.56,24.69,19953,0
+F_B.US,D,20230714,000000,24.62,24.79,24.46,24.47,31933,0
+F_B.US,D,20230717,000000,24.41,24.47,24.31,24.44,27734,0
+F_B.US,D,20230718,000000,24.44,24.5,24.3144,24.48,17499,0
+F_B.US,D,20230719,000000,24.5,24.76,24.4791,24.64,29135,0
+F_B.US,D,20230720,000000,24.67,24.7462,24.36,24.59,15790,0
+F_B.US,D,20230721,000000,24.49,24.8799,24.49,24.78,14806,0
+F_B.US,D,20230724,000000,24.77,24.83,24.6,24.68,27480,0
+F_B.US,D,20230725,000000,24.68,24.85,24.6772,24.76,23182,0
+F_B.US,D,20230726,000000,24.68,24.95,24.68,24.87,25535,0
+F_B.US,D,20230727,000000,24.845,25,24.72,24.75,26695,0
+F_B.US,D,20230728,000000,24.75,24.8199,24.63,24.75,17000,0
+F_B.US,D,20230731,000000,24.7,25,24.66,24.99,80678,0
+F_B.US,D,20230801,000000,24.85,24.98,24.85,24.9,19847,0
+F_B.US,D,20230802,000000,24.79,24.95,24.71,24.85,45026,0
+F_B.US,D,20230803,000000,24.75,24.75,24.49,24.55,68096,0
+F_B.US,D,20230804,000000,24.52,24.8,24.52,24.75,22691,0
+F_B.US,D,20230807,000000,24.615,24.75,24.45,24.5,119157,0
+F_B.US,D,20230808,000000,24.43,24.6499,24.37,24.44,62077,0
+F_B.US,D,20230809,000000,24.49,24.52,24.37,24.47,34826,0
+F_B.US,D,20230810,000000,24.4,24.63,24.25,24.25,25166,0
+F_B.US,D,20230811,000000,24.25,24.3899,24.2,24.36,23167,0
+F_B.US,D,20230814,000000,24.3,24.4,24.21,24.38,25133,0
+F_B.US,D,20230815,000000,24.33,24.38,24.1,24.1,25296,0
+F_B.US,D,20230816,000000,23.75,23.89,23.28,23.33,51922,0
+F_B.US,D,20230817,000000,23.36,23.36,23,23.04,59989,0
+F_B.US,D,20230818,000000,22.98,23.11,22.9402,23.05,37578,0
+F_B.US,D,20230821,000000,22.99,23.0569,22.67,22.92,23528,0
+F_B.US,D,20230822,000000,22.99,22.99,22.734,22.75,28668,0
+F_B.US,D,20230823,000000,22.81,23.19,22.81,23.16,37338,0
+F_B.US,D,20230824,000000,23.25,23.25,22.86,22.95,34283,0
+F_B.US,D,20230825,000000,23.1699,23.29,22.8006,23.25,28698,0
+F_B.US,D,20230828,000000,23.29,23.51,23.18,23.51,45849,0
+F_B.US,D,20230829,000000,23.2582,23.59,23.24,23.59,24462,0
+F_B.US,D,20230830,000000,23.68,23.68,23.5,23.68,14620,0
+F_B.US,D,20230831,000000,23.8,24.51,23.6212,24.31,170550,0
+F_B.US,D,20230901,000000,24.24,24.3999,24.0501,24.29,33285,0
+F_B.US,D,20230905,000000,24.25,24.31,24.08,24.15,40428,0
+F_B.US,D,20230906,000000,24.06,24.15,23.9,23.96,27586,0
+F_B.US,D,20230907,000000,23.79,23.96,23.79,23.905,23488,0
+F_B.US,D,20230908,000000,23.86,24.09,23.85,23.98,23104,0
+F_B.US,D,20230911,000000,23.91,24.1299,23.62,23.88,22682,0
+F_B.US,D,20230912,000000,23.8,23.88,23.62,23.64,17957,0
+F_B.US,D,20230913,000000,23.59,24.44,23.5711,24.37,123394,0
+F_B.US,D,20230914,000000,24.38,24.435,24.0925,24.21,63263,0
+F_B.US,D,20230915,000000,24.06,24.2,23.72,24,69461,0
+F_B.US,D,20230918,000000,23.9,23.9,23.6972,23.82,36163,0
+F_B.US,D,20230919,000000,23.73,24.02,23.73,23.82,21077,0
+F_B.US,D,20230920,000000,23.96,24.04,23.63,23.79,20991,0
+F_B.US,D,20230921,000000,23.56,23.87,23.42,23.52,26116,0
+F_B.US,D,20230922,000000,23.56,23.69,23.5015,23.57,11506,0
+F_B.US,D,20230925,000000,23.42,23.515,23.274,23.43,42159,0
+F_B.US,D,20230926,000000,23.545,23.568,23.11,23.17,33887,0
+F_B.US,D,20230927,000000,23.26,23.405,22.84,23.3,68018,0
+F_B.US,D,20230928,000000,23.13,23.39,22.8,23.34,107626,0
+F_B.US,D,20230929,000000,23.48,23.68,22.67,22.69,355131,0
+F_B.US,D,20231002,000000,22.66,22.71,22.07,22.11,51085,0
+F_B.US,D,20231003,000000,21.9,21.91,20.44,20.91,113606,0
+F_B.US,D,20231004,000000,21.06,21.285,20.34,20.4,162701,0
+F_B.US,D,20231005,000000,20.52,20.63,20.12,20.58,112661,0
+F_B.US,D,20231006,000000,20.4,20.99,20.07,20.75,59283,0
+F_B.US,D,20231009,000000,20.63,21.15,20.3,20.37,123246,0
+F_B.US,D,20231010,000000,20.37,20.68,20.22,20.57,89677,0
+F_B.US,D,20231011,000000,20.77,21.21,20.7,21.2,122314,0
+F_B.US,D,20231012,000000,21.09,21.235,20.55,20.65,67383,0
+F_B.US,D,20231013,000000,20.81,20.87,20.5214,20.67,102463,0
+F_B.US,D,20231016,000000,20.81,20.9599,20.61,20.885,28909,0
+F_B.US,D,20231017,000000,20.75,20.98,20.63,20.72,53114,0
+F_B.US,D,20231018,000000,20.63,20.8699,20.6,20.77,84152,0
+F_B.US,D,20231019,000000,20.77,20.96,20.75,20.83,119144,0
+F_B.US,D,20231020,000000,20.78,21.07,20.76,20.96,42781,0
+F_B.US,D,20231023,000000,20.84,21.12,20.84,20.98,28070,0
+F_B.US,D,20231024,000000,21.07,21.34,21.05,21.32,29839,0
+F_B.US,D,20231025,000000,21.25,21.25,21.01,21.01,26935,0
+F_B.US,D,20231026,000000,21.06,21.281,20.91,21.01,35582,0
+F_B.US,D,20231027,000000,20.94,20.94,20.65,20.73,104940,0
+F_B.US,D,20231030,000000,20.8,20.87,20.64,20.86,55512,0
+F_B.US,D,20231031,000000,21.02,21.57,20.94,21.46,93276,0
+F_B.US,D,20231101,000000,21.47,22.15,21.47,22.05,62577,0
+F_B.US,D,20231102,000000,22.31,23.17,22.08,22.94,44567,0
+F_B.US,D,20231103,000000,22.97,23.25,22.8401,23.24,42868,0
+F_B.US,D,20231106,000000,23.33,23.6599,23.04,23.45,49007,0
+F_B.US,D,20231107,000000,23.45,23.6399,23.3,23.51,32227,0
+F_B.US,D,20231108,000000,23.63,23.63,23.3019,23.33,43126,0
+F_B.US,D,20231109,000000,23.32,23.47,22.95,22.95,32826,0
+F_B.US,D,20231110,000000,23.16,23.41,23.06,23.38,22545,0
+F_B.US,D,20231113,000000,23.28,23.43,23.1101,23.36,43366,0
+F_B.US,D,20231114,000000,23.7,24.02,23.4,23.65,71626,0
+F_B.US,D,20231115,000000,23.25,23.44,23.02,23.26,60241,0
+F_B.US,D,20231116,000000,23.26,23.295,23.02,23.05,46932,0
+F_B.US,D,20231117,000000,23.19,23.25,22.89,22.94,46391,0
+F_B.US,D,20231120,000000,22.9,23.1,22.89,23.05,47755,0
+F_B.US,D,20231121,000000,23.03,23.28,22.79,22.8,50012,0
+F_B.US,D,20231122,000000,22.95,23.06,22.535,22.93,112913,0
+F_B.US,D,20231124,000000,22.99,22.99,22.58,22.7,18541,0
+F_B.US,D,20231127,000000,22.83,23.0394,22.75,22.91,39274,0
+F_B.US,D,20231128,000000,22.95,23.2,22.9,23.17,54343,0
+F_B.US,D,20231129,000000,23.3,23.6,23.19,23.47,33393,0
+F_B.US,D,20231130,000000,23.55,24.7,23.55,24.29,611103,0
+F_B.US,D,20231201,000000,24.26,24.69,24.215,24.6,61110,0
+F_B.US,D,20231204,000000,24.48,24.66,24.29,24.44,60073,0
+F_B.US,D,20231205,000000,24.45,24.61,24.33,24.36,43142,0
+F_B.US,D,20231206,000000,24.43,24.5,24.2645,24.28,52743,0
+F_B.US,D,20231207,000000,24.2,24.59,24.2,24.37,38439,0
+F_B.US,D,20231208,000000,24.28,24.43,24.182,24.33,43566,0
+F_B.US,D,20231211,000000,24.33,24.33,24.1101,24.25,43992,0
+F_B.US,D,20231212,000000,24.24,24.4,24.1,24.26,75525,0
+F_B.US,D,20231213,000000,24.34,24.8517,24.2774,24.85,65935,0
+F_B.US,D,20231214,000000,24.96,25.12,24.7923,24.96,59816,0
+F_B.US,D,20231215,000000,24.95,24.95,24.6301,24.86,64259,0
+F_B.US,D,20231218,000000,24.8,24.9,24.58,24.5812,45516,0
+F_B.US,D,20231219,000000,24.67,24.72,24.58,24.61,26439,0
+F_B.US,D,20231220,000000,24.61,24.65,24.34,24.36,61200,0
+F_B.US,D,20231221,000000,24.58,24.61,24.37,24.45,39544,0
+F_B.US,D,20231222,000000,24.45,24.4999,23.94,24.13,59879,0
+F_B.US,D,20231226,000000,24.22,24.44,23.91,23.91,65931,0
+F_B.US,D,20231227,000000,23.94,24.31,23.87,24.3,46428,0
+F_B.US,D,20231228,000000,24.39,24.44,23.92,23.94,37967,0
+F_B.US,D,20231229,000000,24.08,24.22,23.43,23.51,86768,0
+F_B.US,D,20240102,000000,23.5,23.85,23.4806,23.83,25676,0
+F_B.US,D,20240103,000000,23.85,24.23,23.53,24.07,60467,0
+F_B.US,D,20240104,000000,24.04,24.3,24.0111,24.16,23146,0
+F_B.US,D,20240105,000000,24.3,24.4792,24.1019,24.42,34478,0
+F_B.US,D,20240108,000000,24.4,24.5594,24.33,24.51,30519,0
+F_B.US,D,20240109,000000,24.51,24.77,24.46,24.5619,21047,0
+F_B.US,D,20240110,000000,24.65,24.9,24.65,24.65,34255,0
+F_B.US,D,20240111,000000,24.75,24.8564,24.585,24.71,55749,0
+F_B.US,D,20240112,000000,24.65,24.82,24.63,24.67,34129,0
+F_B.US,D,20240116,000000,24.6,24.7735,24.6,24.7,50686,0
+F_B.US,D,20240117,000000,24.64,24.67,24.52,24.62,63697,0
+F_B.US,D,20240118,000000,24.69,24.72,24.57,24.68,65446,0
+F_B.US,D,20240119,000000,24.66,24.91,24.5759,24.87,30479,0
+F_B.US,D,20240122,000000,24.93,24.99,24.761,24.92,25047,0
+F_B.US,D,20240123,000000,24.84,24.925,24.7501,24.89,27466,0
+F_B.US,D,20240124,000000,24.95,24.96,24.84,24.96,23811,0
+F_B.US,D,20240125,000000,24.92,25.14,24.92,25.14,28980,0
+F_B.US,D,20240126,000000,25.02,25.08,24.9057,25,24538,0
+F_B.US,D,20240129,000000,25,25,24.9,24.98,17414,0
+F_B.US,D,20240130,000000,24.92,25,24.9,25,27680,0
+F_B.US,D,20240131,000000,24.9618,25.64,24.92,25.35,211505,0
+F_B.US,D,20240201,000000,25.34,25.59,25.3183,25.59,46680,0
+F_B.US,D,20240202,000000,25.41,25.5,25.2011,25.325,53543,0
+F_B.US,D,20240205,000000,25.07,25.33,25.02,25.05,16121,0
+F_B.US,D,20240206,000000,25.05,25.37,24.91,25.33,49437,0
+F_B.US,D,20240207,000000,25.41,25.41,25.19,25.26,25466,0
+F_B.US,D,20240208,000000,25.11,25.3677,24.95,25.11,50592,0
+F_B.US,D,20240209,000000,25.11,25.135,24.7,24.92,38712,0
+F_B.US,D,20240212,000000,24.99,25.14,24.66,24.78,42115,0
+F_B.US,D,20240213,000000,24.45,24.6,24.15,24.31,36490,0
+F_B.US,D,20240214,000000,24.03,24.1399,23.843,24,17010,0
+F_B.US,D,20240215,000000,24.02,24.31,23.92,24.27,40475,0
+F_B.US,D,20240216,000000,24.19,24.48,24.11,24.15,25201,0
+F_B.US,D,20240220,000000,24.13,24.4,24.13,24.2,35331,0
+F_B.US,D,20240221,000000,24.27,24.42,24.08,24.17,44304,0
+F_B.US,D,20240222,000000,24.37,24.44,24.21,24.31,48657,0
+F_B.US,D,20240223,000000,24.34,24.59,24.33,24.57,36690,0
+F_B.US,D,20240226,000000,24.54,24.61,24.4201,24.57,25384,0
+F_B.US,D,20240227,000000,24.49,24.56,24.26,24.39,37960,0
+F_B.US,D,20240228,000000,24.3,24.49,24.3,24.44,32452,0
+F_B.US,D,20240229,000000,24.52,24.89,24.32,24.84,186608,0
+F_B.US,D,20240301,000000,24.84,24.92,24.6744,24.88,30892,0
+F_B.US,D,20240304,000000,24.89,24.95,24.75,24.83,25860,0
+F_B.US,D,20240305,000000,24.8,24.97,24.72,24.97,36433,0
+F_B.US,D,20240306,000000,24.98,25.05,24.68,24.79,60756,0
+F_B.US,D,20240307,000000,24.84,25.08,24.84,24.98,24560,0
+F_B.US,D,20240308,000000,25.04,25.13,25.04,25.09,15243,0
+F_B.US,D,20240311,000000,24.9025,25.15,24.9025,25.11,27814,0
+F_B.US,D,20240312,000000,25.02,25.12,25.02,25.07,15670,0
+F_B.US,D,20240313,000000,25.12,25.2,25.0201,25.2,22338,0
+F_B.US,D,20240314,000000,25.06,25.11,24.96,25.1,25593,0
+F_B.US,D,20240315,000000,25.04,25.24,24.9668,25.21,19007,0
+F_B.US,D,20240318,000000,25.17,25.2,25.02,25.12,24088,0
+F_B.US,D,20240319,000000,25.15,25.49,25.14,25.25,30735,0
+F_B.US,D,20240320,000000,25.2,25.29,25.09,25.25,39387,0
+F_B.US,D,20240321,000000,25.25,25.39,25.22,25.39,47779,0
+F_B.US,D,20240322,000000,25.33,25.33,25.1,25.17,13350,0
+F_B.US,D,20240325,000000,25.16,25.16,24.92,24.945,17705,0
+F_B.US,D,20240326,000000,25,25.12,24.95,24.97,20543,0
+F_B.US,D,20240327,000000,24.97,24.9992,24.77,24.895,42929,0
+F_B.US,D,20240328,000000,24.82,25,24.11,24.15,235187,0
+F_B.US,D,20240401,000000,24.23,24.45,23.96,24.245,80872,0
+F_B.US,D,20240402,000000,24.05,24.14,23.82,24.02,24933,0
+F_B.US,D,20240403,000000,23.88,24.0999,23.83,24.01,38914,0
+F_B.US,D,20240404,000000,24.14,24.24,23.84,23.97,59334,0
+F_B.US,D,20240405,000000,23.9,24.1,23.9,23.94,31294,0
+F_B.US,D,20240408,000000,23.92,24.055,23.8,23.94,72007,0
+F_B.US,D,20240409,000000,24,24.03,23.88,23.9332,28944,0
+F_B.US,D,20240410,000000,23.82,23.89,23.5,23.73,47117,0
+F_B.US,D,20240411,000000,23.66,23.66,23.3903,23.5,33622,0
+F_B.US,D,20240412,000000,23.5,23.605,23.5,23.51,15630,0
+F_B.US,D,20240415,000000,23.5,23.55,23.01,23.16,48027,0
+F_B.US,D,20240416,000000,23.09,23.49,23.09,23.21,26827,0
+F_B.US,D,20240417,000000,23.33,23.53,23.26,23.37,35589,0
+F_B.US,D,20240418,000000,23.37,23.42,23.28,23.38,28844,0
+F_B.US,D,20240419,000000,23.49,23.65,23.47,23.47,38167,0
+F_B.US,D,20240422,000000,23.5,23.72,23.5,23.53,42644,0
+F_B.US,D,20240423,000000,23.54,24.27,23.51,24.23,68637,0
+F_B.US,D,20240424,000000,24.2,24.3799,24.02,24.26,40324,0
+F_B.US,D,20240425,000000,23.83,24.3,23.83,24.22,53315,0
+F_B.US,D,20240426,000000,24.2211,24.36,24.11,24.11,54038,0
+F_B.US,D,20240429,000000,24.13,24.3689,24.13,24.28,47154,0
+F_B.US,D,20240430,000000,24.27,24.3244,23.94,24.17,51291,0
+F_B.US,D,20240501,000000,24.3,24.32,23.9462,24.14,32032,0
+F_B.US,D,20240502,000000,24.1,24.35,24.1,24.35,25711,0
+F_B.US,D,20240503,000000,24.51,24.5899,24.3614,24.49,37194,0
+F_B.US,D,20240506,000000,24.56,24.7,24.5353,24.64,21308,0
+F_B.US,D,20240507,000000,24.75,24.79,24.45,24.51,45436,0
+F_B.US,D,20240508,000000,24.35,24.64,23.98,24.04,69917,0
+F_B.US,D,20240509,000000,23.99,24.1881,23.88,24,33144,0
+F_B.US,D,20240510,000000,23.91,24.13,23.88,24.07,32800,0
+F_B.US,D,20240513,000000,24.07,24.22,24.01,24.12,29680,0
+F_B.US,D,20240514,000000,24.15,24.23,24.02,24.02,23008,0
+F_B.US,D,20240515,000000,24.12,24.35,24.12,24.35,29204,0
+F_B.US,D,20240516,000000,24.04,24.08,23.9,23.96,26432,0
+F_B.US,D,20240517,000000,24.07,24.1109,23.86,24.02,30237,0
+F_B.US,D,20240520,000000,23.93,24.04,23.9001,24.03,16244,0
+F_B.US,D,20240521,000000,24,24.08,23.82,23.84,53405,0
+F_B.US,D,20240522,000000,23.8,23.8742,23.64,23.78,33932,0
+F_B.US,D,20240523,000000,23.9862,23.9862,23.39,23.44,50375,0
+F_B.US,D,20240524,000000,23.55,23.7,23.39,23.6,23267,0
+F_B.US,D,20240528,000000,23.6,23.74,23.46,23.52,51806,0
+F_B.US,D,20240529,000000,23.34,23.45,23.2,23.3,38333,0
+F_B.US,D,20240530,000000,23.38,23.75,23.295,23.7,40300,0
+F_B.US,D,20240531,000000,24.01,24.04,23.28,23.76,313670,0
+F_B.US,D,20240603,000000,23.89,24.0517,23.755,23.9,60280,0
+F_B.US,D,20240604,000000,23.86,24.1299,23.86,23.97,38519,0
+F_B.US,D,20240605,000000,24.07,24.09,23.77,23.815,22279,0
+F_B.US,D,20240606,000000,23.85,24.01,23.85,24.01,20436,0
+F_B.US,D,20240607,000000,23.94,24.05,23.79,24.04,20682,0
+F_B.US,D,20240610,000000,24.12,24.12,23.863,23.9,22030,0
+F_B.US,D,20240611,000000,23.9,24,23.9,23.98,25471,0
+F_B.US,D,20240612,000000,24.09,24.17,23.97,23.97,21889,0
+F_B.US,D,20240613,000000,24.01,24.15,23.85,24.15,47351,0
+F_B.US,D,20240614,000000,24.133,24.18,23.8701,24,29058,0
+F_B.US,D,20240617,000000,24.012,24.135,23.78,23.79,19284,0
+F_B.US,D,20240618,000000,23.86,24.05,23.86,23.99,29775,0
+F_B.US,D,20240620,000000,23.99,24.17,23.76,23.76,52016,0
+F_B.US,D,20240621,000000,23.68,24.05,23.68,24.02,26338,0
+F_B.US,D,20240624,000000,23.92,24.17,23.92,24.09,18606,0
+F_B.US,D,20240625,000000,24.02,24.07,23.9,24.02,23529,0
+F_B.US,D,20240626,000000,24,24.09,23.93,24.08,24331,0
+F_B.US,D,20240627,000000,24.07,24.22,24.01,24.2,25383,0
+F_B.US,D,20240628,000000,24.06,24.2,23.92,23.94,43127,0
+F_B.US,D,20240701,000000,23.9,24.07,23.66,23.97,46966,0
+F_B.US,D,20240702,000000,24,24.13,24,24.1,17920,0
+F_B.US,D,20240703,000000,24.0419,24.48,24.0419,24.42,32615,0
+F_B.US,D,20240705,000000,24.43,24.5099,24.28,24.45,8914,0
+F_B.US,D,20240708,000000,24.45,24.59,24.45,24.59,19987,0
+F_B.US,D,20240709,000000,24.51,24.56,24.34,24.34,46873,0
+F_B.US,D,20240710,000000,24.31,24.52,24.21,24.4,28559,0
+F_B.US,D,20240711,000000,24.4,24.5224,24.35,24.35,51457,0
+F_B.US,D,20240712,000000,24.42,24.5999,24.35,24.59,28531,0
+F_B.US,D,20240715,000000,24.45,24.58,24.38,24.41,20722,0
+F_B.US,D,20240716,000000,24.4,24.5299,24.4,24.41,33100,0
+F_B.US,D,20240717,000000,24.32,24.5,24.32,24.45,20053,0
+F_B.US,D,20240718,000000,24.45,24.5999,24.45,24.56,14481,0
+F_B.US,D,20240719,000000,24.38,24.53,24.3501,24.47,13896,0
+F_B.US,D,20240722,000000,24.47,24.59,24.4,24.49,16622,0
+F_B.US,D,20240723,000000,24.49,24.73,24.38,24.6,46096,0
+F_B.US,D,20240724,000000,24.53,24.55,24.3,24.3,27917,0
+F_B.US,D,20240725,000000,24.18,24.29,23.58,23.93,78648,0
+F_B.US,D,20240726,000000,24.04,24.07,23.88,23.9201,14124,0
+F_B.US,D,20240729,000000,23.98,24.18,23.93,24.05,27709,0
+F_B.US,D,20240730,000000,24.06,24.13,24,24.08,22553,0
+F_B.US,D,20240731,000000,24.09,24.13,23.45,23.65,269494,0
+F_B.US,D,20240801,000000,23.75,23.9602,23.64,23.84,63507,0
+F_B.US,D,20240802,000000,23.8,23.9,23.74,23.855,26301,0
+F_B.US,D,20240805,000000,23.63,23.8,23.455,23.66,31403,0
+F_B.US,D,20240806,000000,23.6,23.9399,23.6,23.73,27815,0
+F_B.US,D,20240807,000000,23.84,24.02,23.83,23.91,29574,0
+F_B.US,D,20240808,000000,23.92,24.12,23.7801,24.12,26454,0
+F_B.US,D,20240809,000000,24.12,24.19,23.78,23.95,27571,0
+F_B.US,D,20240812,000000,23.95,23.99,23.75,23.75,13355,0
+F_B.US,D,20240813,000000,23.79,24.24,23.79,24.18,16785,0
+F_B.US,D,20240814,000000,24.29,24.45,24.2701,24.36,25330,0
+F_B.US,D,20240815,000000,24.31,24.4,24.18,24.23,28475,0
+F_B.US,D,20240816,000000,23.93,24.15,23.93,24.12,26089,0
+F_B.US,D,20240819,000000,24.06,24.34,24.06,24.31,29229,0
+F_B.US,D,20240820,000000,24.37,24.42,24.26,24.36,23964,0
+F_B.US,D,20240821,000000,24.48,24.65,24.38,24.58,47011,0
+F_B.US,D,20240822,000000,24.56,24.75,24.505,24.62,36213,0
+F_B.US,D,20240823,000000,24.76,24.98,24.71,24.84,114362,0
+F_B.US,D,20240826,000000,24.84,24.95,24.7772,24.83,40297,0
+F_B.US,D,20240827,000000,24.9136,25.18,24.7717,25.14,38704,0
+F_B.US,D,20240828,000000,25.06,25.2,25.01,25.2,38414,0
+F_B.US,D,20240829,000000,25.12,25.2,25.1,25.14,37908,0
+F_B.US,D,20240830,000000,25.1,25.37,24.7901,25.18,281669,0
+F_B.US,D,20240903,000000,25.24,25.28,25.0627,25.16,37786,0
+F_B.US,D,20240904,000000,25.16,25.38,25.15,25.38,25824,0
+F_B.US,D,20240905,000000,25.32,25.355,25.22,25.33,29375,0
+F_B.US,D,20240906,000000,25.29,25.35,25.02,25.15,46329,0
+F_B.US,D,20240909,000000,25.26,25.29,25.16,25.29,23740,0
+F_B.US,D,20240910,000000,25.29,25.35,25.1,25.29,28358,0
+F_B.US,D,20240911,000000,25.19,25.2,25.025,25.06,40724,0
+F_B.US,D,20240912,000000,25.06,25.24,25.05,25.05,15501,0
+F_B.US,D,20240913,000000,25.1,25.25,25.05,25.12,27890,0
+F_B.US,D,20240916,000000,25,25.1199,24.91,24.99,63024,0
+F_B.US,D,20240917,000000,24.9,25.07,24.8,25.05,23931,0
+F_B.US,D,20240918,000000,25,25.12,24.96,25.05,17361,0
+F_B.US,D,20240919,000000,25.12,25.23,24.89,25.19,32504,0
+F_B.US,D,20240920,000000,25.09,25.2699,25.09,25.25,18348,0
+F_B.US,D,20240923,000000,25.24,25.24,25.05,25.12,35142,0
+F_B.US,D,20240924,000000,25.04,25.15,25.025,25.1,20099,0
+F_B.US,D,20240925,000000,25.06,25.09,24.98,25,22102,0
+F_B.US,D,20240926,000000,25,25.1,24.85,24.92,26637,0
+F_B.US,D,20240927,000000,24.98,25.09,24.77,24.83,24913,0
+F_B.US,D,20240930,000000,24.86,24.97,24.33,24.44,119832,0
+F_B.US,D,20241001,000000,24.56,24.64,24.34,24.54,75877,0
+F_B.US,D,20241002,000000,24.53,24.6416,24.4578,24.59,21274,0
+F_B.US,D,20241003,000000,24.5,24.71,24.4919,24.64,33096,0
+F_B.US,D,20241004,000000,24.64,24.64,24.28,24.38,28584,0
+F_B.US,D,20241007,000000,24.31,24.4,24.21,24.39,47304,0
+F_B.US,D,20241008,000000,24.28,24.61,24.2308,24.55,35320,0
+F_B.US,D,20241009,000000,24.59,24.6671,24.42,24.42,61494,0
+F_B.US,D,20241010,000000,24.47,24.68,24.33,24.48,18708,0
+F_B.US,D,20241011,000000,24.5,25.13,24.405,25.03,118808,0
+F_B.US,D,20241014,000000,24.93,25.13,24.82,25.04,38472,0
+F_B.US,D,20241015,000000,25.09,25.24,25.02,25.16,22637,0
+F_B.US,D,20241016,000000,25.16,25.28,25,25.27,38427,0
+F_B.US,D,20241017,000000,25.23,25.29,25.12,25.26,23276,0
+F_B.US,D,20241018,000000,25.21,25.27,25.1304,25.27,15514,0
+F_B.US,D,20241021,000000,25.19,25.19,24.9607,25.08,23313,0
+F_B.US,D,20241022,000000,25.04,25.22,25.02,25.22,35799,0
+F_B.US,D,20241023,000000,25.12,25.15,25,25.0499,29316,0
+F_B.US,D,20241024,000000,25.015,25.1591,24.8601,25.08,19813,0
+F_B.US,D,20241025,000000,25.12,25.22,25.04,25.16,26752,0
+F_B.US,D,20241028,000000,25.12,25.19,25.05,25.19,25531,0
+F_B.US,D,20241029,000000,24.99,25.17,24.76,25.15,27759,0
+F_B.US,D,20241030,000000,25.08,25.19,25.08,25.17,16511,0
+F_B.US,D,20241031,000000,25.04,25.13,24.88,24.96,93349,0
+F_B.US,D,20241101,000000,24.96,25,24.96,24.98,16124,0
+F_B.US,D,20241104,000000,25.025,25.24,24.98,25.1795,14934,0
+F_B.US,D,20241105,000000,25.24,25.35,25.01,25.31,28224,0
+F_B.US,D,20241106,000000,25.18,25.18,25.02,25.15,23409,0
+F_B.US,D,20241107,000000,25.09,25.25,25.04,25.25,16081,0
+F_B.US,D,20241108,000000,25.15,25.39,25.15,25.33,17296,0
+F_B.US,D,20241111,000000,25.34,25.38,25.07,25.16,31267,0
+F_B.US,D,20241112,000000,25.11,25.3,25.02,25.04,45598,0
+F_B.US,D,20241113,000000,25.04,25.1248,24.95,25.02,56270,0
+F_B.US,D,20241114,000000,25.02,25.02,24.76,24.8,14144,0
+F_B.US,D,20241115,000000,24.41,24.5438,24.28,24.41,17755,0
+F_B.US,D,20241118,000000,24.36,24.4951,24.3,24.45,12389,0
+F_B.US,D,20241119,000000,24.48,24.48,24.31,24.32,27700,0
+F_B.US,D,20241120,000000,24.32,24.32,24.12,24.22,33424,0
+F_B.US,D,20241121,000000,24.12,24.42,24.12,24.4,21009,0
+F_B.US,D,20241122,000000,24.4,24.49,24.29,24.48,32397,0
+F_B.US,D,20241125,000000,24.65,24.74,24.24,24.3,73884,0
+F_B.US,D,20241126,000000,24.26,24.3499,24.01,24.05,32227,0
+F_B.US,D,20241127,000000,24.15,24.2,23.87,23.93,73125,0
+F_B.US,D,20241129,000000,23.93,24.09,23.52,23.83,325852,0
+F_B.US,D,20241202,000000,23.965,23.9806,23.65,23.7,67099,0
+F_B.US,D,20241203,000000,23.66,23.7525,23.54,23.55,121457,0
+F_B.US,D,20241204,000000,23.56,23.74,23.56,23.67,54544,0
+F_B.US,D,20241205,000000,23.73,23.9,23.73,23.87,66527,0
+F_B.US,D,20241206,000000,23.94,23.96,23.77,23.86,48488,0
+F_B.US,D,20241209,000000,23.8,23.94,23.8,23.91,76135,0
+F_B.US,D,20241210,000000,23.8649,23.91,23.71,23.73,108575,0
+F_B.US,D,20241211,000000,23.79,23.83,23.68,23.68,75451,0
+F_B.US,D,20241212,000000,23.65,23.715,23.49,23.56,62833,0
+F_B.US,D,20241213,000000,23.605,23.68,23.53,23.55,46289,0
+F_B.US,D,20241216,000000,23.59,23.65,23.58,23.59,53672,0
+F_B.US,D,20241217,000000,23.4925,23.62,23.4,23.62,69381,0
+F_B.US,D,20241218,000000,23.5,23.62,23.3,23.3,82797,0
+F_B.US,D,20241219,000000,22.5,23.32,22.5,23.2,73076,0
+F_B.US,D,20241220,000000,23.2001,23.43,23.2001,23.34,43708,0
+F_B.US,D,20241223,000000,23.3,23.42,23.25,23.3001,30061,0
+F_B.US,D,20241224,000000,23.42,23.43,23.02,23.3499,55933,0
+F_B.US,D,20241226,000000,23.1001,23.24,23.1001,23.11,50579,0
+F_B.US,D,20241227,000000,23.14,23.24,22.9,22.94,60021,0
+F_B.US,D,20241230,000000,22.945,23.17,22.68,22.68,211086,0
+F_B.US,D,20241231,000000,22.79,23.31,22.7,22.88,626172,0
+F_B.US,D,20250102,000000,23.04,23.3499,23.03,23.34,45169,0
+F_B.US,D,20250103,000000,23.35,23.55,23.3117,23.42,78833,0
+F_B.US,D,20250106,000000,23.41,23.41,23.2601,23.39,26990,0
+F_B.US,D,20250107,000000,23.35,23.43,23.2008,23.26,72711,0
+F_B.US,D,20250108,000000,23.3,23.3899,23.16,23.28,53795,0
+F_B.US,D,20250110,000000,23.2,23.27,23,23.23,28922,0
+F_B.US,D,20250113,000000,23.08,23.2,22.95,23,39715,0
+F_B.US,D,20250114,000000,23,23.1999,23,23.06,18428,0
+F_B.US,D,20250115,000000,23.48,23.6841,23.29,23.42,31128,0
+F_B.US,D,20250116,000000,23.67,23.7,23.48,23.48,43829,0
+F_B.US,D,20250117,000000,23.4678,23.595,23.37,23.48,25163,0
+F_B.US,D,20250121,000000,23.62,23.8151,23.52,23.8,25498,0
+F_B.US,D,20250122,000000,23.7887,23.81,23.54,23.57,31668,0
+F_B.US,D,20250123,000000,23.685,23.7723,23.51,23.53,45554,0
+F_B.US,D,20250124,000000,23.64,23.72,23.53,23.6,7858,0
+F_B.US,D,20250127,000000,23.68,23.97,23.6016,23.95,46268,0
+F_B.US,D,20250128,000000,23.9999,24,23.71,23.78,26458,0
+F_B.US,D,20250129,000000,23.89,23.89,23.55,23.56,24924,0
+F_B.US,D,20250130,000000,23.705,23.81,23.6,23.64,18134,0
+F_B.US,D,20250131,000000,23.68,23.84,23.24,23.27,85713,0
+F_B.US,D,20250203,000000,23.3456,23.4399,23.16,23.35,72373,0
+F_B.US,D,20250204,000000,23.47,23.59,23.36,23.47,49657,0
+F_B.US,D,20250205,000000,23.56,23.76,23.53,23.71,57336,0
+F_B.US,D,20250206,000000,23.65,23.6999,23.44,23.488,47480,0
+F_B.US,D,20250207,000000,23.41,23.46,23.3,23.3,26396,0
+F_B.US,D,20250210,000000,23.35,23.55,23.31,23.45,51515,0
+F_B.US,D,20250211,000000,23.47,23.53,23.37,23.52,31130,0
+F_B.US,D,20250212,000000,23.43,23.46,23.1001,23.26,44790,0
+F_B.US,D,20250213,000000,23.45,23.59,23.31,23.54,59425,0
+F_B.US,D,20250214,000000,23.3392,23.36,23.2001,23.28,24840,0
+F_B.US,D,20250218,000000,23.28,23.3,22.9924,23,57334,0
+F_B.US,D,20250219,000000,23,23.0354,22.9,22.95,30203,0
+F_B.US,D,20250220,000000,22.9701,23.01,22.82,22.82,44704,0
+F_B.US,D,20250221,000000,22.97,22.99,22.71,22.73,47215,0
+F_B.US,D,20250224,000000,22.9,22.9,22.67,22.67,38848,0
+F_B.US,D,20250225,000000,22.77,23,22.76,22.85,32209,0
+F_B.US,D,20250226,000000,22.9999,22.9999,22.8,22.8,19601,0
+F_B.US,D,20250227,000000,22.7203,22.88,22.7,22.7,20380,0
+F_B.US,D,20250228,000000,22.7585,22.8499,22.41,22.66,77975,0
+F_B.US,D,20250303,000000,22.736,22.85,22.61,22.74,52080,0
+F_B.US,D,20250304,000000,22.7,22.73,22.51,22.62,36237,0
+F_B.US,D,20250305,000000,22.62,22.6929,22.51,22.67,42595,0
+F_B.US,D,20250306,000000,22.6549,22.75,22.43,22.49,38054,0
+F_B.US,D,20250307,000000,22.582,22.69,22.43,22.46,55115,0
+F_B.US,D,20250310,000000,22.4616,22.48,22.2651,22.37,26579,0
+F_B.US,D,20250311,000000,22.321,22.4799,22.26,22.31,34281,0
+F_B.US,D,20250312,000000,22.43,22.56,22.27,22.55,35343,0
+F_B.US,D,20250313,000000,22.46,22.58,22.44,22.51,21607,0
+F_B.US,D,20250314,000000,22.6799,22.68,22.46,22.52,33801,0
+F_B.US,D,20250317,000000,22.53,22.77,22.53,22.72,40843,0
+F_B.US,D,20250318,000000,22.72,22.74,22.56,22.66,25924,0
+F_B.US,D,20250319,000000,22.6701,22.74,22.55,22.71,30692,0
+F_B.US,D,20250320,000000,22.67,22.75,22.55,22.62,24553,0
+F_B.US,D,20250321,000000,22.59,22.64,22.45,22.5,34131,0
+F_B.US,D,20250324,000000,22.528,22.6774,22.49,22.57,31137,0
+F_B.US,D,20250325,000000,22.57,22.57,22.4609,22.56,32498,0
+F_B.US,D,20250326,000000,22.56,22.56,22.21,22.23,29951,0
+F_B.US,D,20250327,000000,22.34,22.34,22,22.02,59244,0
+F_B.US,D,20250328,000000,22.03,22.13,21.78,21.89,47760,0
+F_B.US,D,20250331,000000,21.8,21.82,21.36,21.5,324569,0
+F_B.US,D,20250401,000000,21.62,21.62,21.3,21.39,58572,0
+F_B.US,D,20250402,000000,21.34,21.5837,21.23,21.41,58584,0
+F_B.US,D,20250403,000000,21.12,21.31,20.86,21.02,84542,0
+F_B.US,D,20250404,000000,20.86,21,20.24,20.93,141592,0
+F_B.US,D,20250407,000000,20.4,21.14,20.1924,20.92,94679,0
+F_B.US,D,20250408,000000,21.33,21.33,20.83,21.01,98562,0
+F_B.US,D,20250409,000000,21.03,21.7199,20.9,21.55,77838,0
+F_B.US,D,20250410,000000,21.275,21.48,20.65,20.72,86557,0
+F_B.US,D,20250411,000000,20.7584,20.8,20.29,20.42,64388,0
+F_B.US,D,20250414,000000,20.44,20.6,20.36,20.41,43144,0
+F_B.US,D,20250415,000000,20.5,20.51,20.22,20.28,86230,0
+F_B.US,D,20250416,000000,20.2025,20.27,19.9,20.19,59569,0
+F_B.US,D,20250417,000000,20.2098,20.43,20.14,20.2,48765,0
+F_B.US,D,20250421,000000,20.3,20.3,20.01,20.02,58697,0
+F_B.US,D,20250422,000000,20.2,20.36,20.09,20.27,27433,0
+F_B.US,D,20250423,000000,20.605,20.8,20.45,20.57,19172,0
+F_B.US,D,20250424,000000,20.68,20.85,20.51,20.85,50203,0
+F_B.US,D,20250425,000000,20.85,20.97,20.7702,20.91,36557,0
+F_B.US,D,20250428,000000,20.9108,21.025,20.79,20.95,42160,0
+F_B.US,D,20250429,000000,20.984,21.09,20.9,21.01,31161,0
+F_B.US,D,20250430,000000,20.86,21.08,20.81,20.99,36952,0
+F_B.US,D,20250501,000000,21.03,21.0917,20.82,20.96,52536,0
+F_B.US,D,20250502,000000,20.99,21.41,20.91,21.29,36535,0
+F_B.US,D,20250505,000000,21.21,21.55,21.2084,21.36,29749,0
+F_B.US,D,20250506,000000,21.34,21.53,21.22,21.33,21063,0
+F_B.US,D,20250507,000000,21.42,21.49,20.89,21.11,44237,0
+F_B.US,D,20250508,000000,21.27,21.27,20.8,20.87,33037,0
+F_B.US,D,20250509,000000,21.11,21.11,20.47,20.57,85803,0
+F_B.US,D,20250512,000000,20.68,20.73,20.54,20.6,64252,0
+F_B.US,D,20250513,000000,20.65,20.8482,20.52,20.6,51052,0
+F_B.US,D,20250514,000000,20.65,20.98,20.41,20.46,84836,0
+F_B.US,D,20250515,000000,20.5757,20.79,20.44,20.51,75387,0
+F_B.US,D,20250516,000000,20.29,20.3118,20.14,20.31,44709,0
+F_B.US,D,20250519,000000,20.2,20.44,20.08,20.44,52521,0
+F_B.US,D,20250520,000000,20.37,20.59,20.2613,20.33,59115,0
+F_B.US,D,20250521,000000,20.3,20.3376,19.87,19.95,78962,0
+F_B.US,D,20250522,000000,19.9,20.12,19.85,20.05,47856,0
+F_B.US,D,20250523,000000,20.05,20.16,19.91,20.15,44177,0
+F_B.US,D,20250527,000000,20.24,20.55,20.17,20.41,53203,0
+F_B.US,D,20250528,000000,20.4,20.4,20.26,20.36,73646,0
+F_B.US,D,20250529,000000,20.36,20.53,20.33,20.49,65178,0
+F_B.US,D,20250530,000000,20.53,20.87,20.505,20.7,228685,0
+F_B.US,D,20250602,000000,20.79,20.84,20.5272,20.82,49009,0
+F_B.US,D,20250603,000000,20.69,20.96,20.5,20.67,73655,0
+F_B.US,D,20250604,000000,20.74,20.82,20.62,20.74,43463,0
+F_B.US,D,20250605,000000,20.76,20.9507,20.75,20.81,29524,0
+F_B.US,D,20250606,000000,20.85,20.9199,20.73,20.8,64043,0
+F_B.US,D,20250609,000000,20.78,20.86,20.73,20.82,54015,0
+F_B.US,D,20250610,000000,20.8343,20.9,20.75,20.9,35688,0
+F_B.US,D,20250611,000000,20.95,21.16,20.86,20.97,75241,0
+F_B.US,D,20250612,000000,21,21.1041,20.91,21.09,43041,0
+F_B.US,D,20250613,000000,21.0123,21.11,20.9,21.09,65670,0
+F_B.US,D,20250616,000000,21.09,21.1899,21.0401,21.14,26174,0
+F_B.US,D,20250617,000000,21.144,21.19,20.99,21.18,78447,0
+F_B.US,D,20250618,000000,21.26,21.28,21.18,21.1918,18696,0
+F_B.US,D,20250620,000000,21.26,21.33,21.18,21.26,22365,0
+F_B.US,D,20250623,000000,21.244,21.33,21.21,21.29,21581,0
+F_B.US,D,20250624,000000,21.34,21.56,21.34,21.548,95951,0
+F_B.US,D,20250625,000000,21.5648,21.59,21.4,21.47,34943,0
+F_B.US,D,20250626,000000,21.4767,21.56,21.47,21.5043,50777,0
+F_B.US,D,20250627,000000,21.55,21.66,21.3,21.3,62020,0
+F_B.US,D,20250630,000000,21.4335,21.4335,20.93,20.98,158230,0
+F_B.US,D,20250701,000000,21.033,21.2,20.9561,21.18,57343,0
+F_B.US,D,20250702,000000,21.2023,21.66,21.2023,21.58,78645,0
+F_B.US,D,20250703,000000,21.5,21.74,21.3,21.5,42922,0
+F_B.US,D,20250707,000000,21.45,21.6123,21.23,21.28,40475,0
+F_B.US,D,20250708,000000,21.26,21.63,21.2342,21.62,23890,0
+F_B.US,D,20250709,000000,21.65,22.14,21.65,22.07,55913,0
+F_B.US,D,20250710,000000,22.19,22.52,22.19,22.46,47821,0
+F_B.US,D,20250711,000000,22.4,22.449,22.1112,22.37,31156,0
+F_B.US,D,20250714,000000,22.353,22.43,22.15,22.2,26745,0
+F_B.US,D,20250715,000000,22.28,22.28,21.9,21.94,57684,0
+F_B.US,D,20250716,000000,22.02,22.05,21.7919,21.86,35501,0
+F_B.US,D,20250717,000000,22.0256,22.1,22,22.05,32430,0
+F_B.US,D,20250718,000000,22.1,22.1799,22.06,22.125,22904,0
+F_B.US,D,20250721,000000,22.205,22.26,21.8992,22.0056,66692,0
+F_B.US,D,20250722,000000,22.09,22.1,21.9605,21.99,30697,0
+F_B.US,D,20250723,000000,22,22.06,21.99,22.02,28554,0
+F_B.US,D,20250724,000000,22.08,22.08,21.98,22.06,21232,0
+F_B.US,D,20250725,000000,22.13,22.2,22.03,22.185,32612,0
+F_B.US,D,20250728,000000,22.17,22.25,22.09,22.24,28263,0
+F_B.US,D,20250729,000000,22.2501,22.4,22.2501,22.3,27200,0
+F_B.US,D,20250730,000000,22.35,22.47,22.3,22.45,26354,0
+F_B.US,D,20250731,000000,22.48,22.73,22.11,22.56,138922,0
+F_B.US,D,20250801,000000,22.4819,22.58,22.4298,22.52,22968,0
+F_B.US,D,20250804,000000,22.568,22.79,22.55,22.58,36820,0
+F_B.US,D,20250805,000000,22.61,22.6498,22.39,22.4,29788,0
+F_B.US,D,20250806,000000,22.48,22.5,22.33,22.42,20144,0
+F_B.US,D,20250807,000000,22.47,22.58,22.32,22.32,21629,0
+F_B.US,D,20250808,000000,22.447,22.447,22.3,22.42,19044,0
+F_B.US,D,20250811,000000,22.54,22.54,22.3,22.36,37743,0
+F_B.US,D,20250812,000000,22.4,22.55,22.36,22.54,27600,0
+F_B.US,D,20250813,000000,22.54,22.72,22.54,22.72,22082,0
+F_B.US,D,20250814,000000,22.6421,22.8,22.6092,22.7507,24477,0
+F_B.US,D,20250815,000000,22.3938,22.48,22.37,22.42,34547,0
+F_B.US,D,20250818,000000,22.41,22.44,22.3111,22.4399,40120,0
+F_B.US,D,20250819,000000,22.4075,22.5,22.4075,22.44,35146,0
+F_B.US,D,20250820,000000,22.47,22.5,22.44,22.48,29709,0
+F_B.US,D,20250821,000000,22.48,22.48,22.28,22.33,20111,0
+F_B.US,D,20250822,000000,22.42,22.51,22.35,22.46,37876,0
+F_B.US,D,20250825,000000,22.5,22.5,22.15,22.17,41364,0
+F_B.US,D,20250826,000000,22.17,22.2579,22.06,22.085,27609,0
+F_B.US,D,20250827,000000,21.97,22.1,21.97,22.03,24472,0
+F_B.US,D,20250828,000000,22.0595,22.1,21.83,21.85,33341,0
+F_B.US,D,20250829,000000,21.85,21.94,21.51,21.54,231469,0
+F_B.US,D,20250902,000000,21.64,21.65,21.45,21.64,46321,0
+F_B.US,D,20250903,000000,21.77,21.85,21.71,21.83,39375,0
+F_B.US,D,20250904,000000,21.83,21.96,21.76,21.96,36999,0
+F_B.US,D,20250905,000000,22.1,22.33,22.06,22.33,38140,0
+F_B.US,D,20250908,000000,22.32,22.64,22.32,22.63,64848,0
+F_B.US,D,20250909,000000,22.64,22.65,22.47,22.59,54888,0
+F_B.US,D,20250910,000000,22.61,22.73,22.61,22.68,33797,0
+F_B.US,D,20250911,000000,22.78,22.98,22.7,22.93,78972,0
+F_B.US,D,20250912,000000,22.9,22.96,22.8,22.96,19227,0
+F_B.US,D,20250915,000000,22.96,23.15,22.8801,23.15,41636,0
+F_B.US,D,20250916,000000,23.11,23.2,23.01,23.18,27624,0
+F_B.US,D,20250917,000000,23.18,23.55,23.18,23.3,54267,0
+F_B.US,D,20250918,000000,23.36,23.37,23.13,23.16,49601,0
+F_B.US,D,20250919,000000,23.219,23.25,23,23.25,19686,0
+F_B.US,D,20250922,000000,23.2,23.25,23.09,23.18,54339,0
+F_B.US,D,20250923,000000,23.12,23.16,23.03,23.16,11550,0
+F_B.US,D,20250924,000000,23.1484,23.1484,22.96,22.98,28896,0
+F_B.US,D,20250925,000000,22.912,22.99,22.86,22.99,22862,0
+F_B.US,D,20250926,000000,23,23.03,22.9211,22.98,15182,0
+F_B.US,D,20250929,000000,22.98,23,22.67,22.67,50631,0
+F_B.US,D,20250930,000000,22.6972,22.8252,22.37,22.4,121313,0
+F_B.US,D,20251001,000000,22.4698,22.75,22.46,22.74,35686,0
+F_B.US,D,20251002,000000,22.75,22.77,22.56,22.69,18599,0
+F_B.US,D,20251003,000000,22.7,22.72,22.52,22.64,24417,0
+F_B.US,D,20251006,000000,22.5528,22.69,22.5311,22.68,18282,0
+F_B.US,D,20251007,000000,22.66,22.72,22.48,22.49,46750,0
+F_B.US,D,20251008,000000,22.58,22.6,22.35,22.36,44677,0
+F_B.US,D,20251009,000000,22.4464,22.4464,22.19,22.27,41222,0
+F_B.US,D,20251010,000000,22.2808,22.39,22.02,22.07,47142,0
+F_B.US,D,20251013,000000,22.3,22.3,22.13,22.26,13741,0
+F_B.US,D,20251014,000000,22.2499,22.42,22.2,22.37,29655,0
+F_B.US,D,20251015,000000,22.44,22.54,22.2801,22.39,29300,0
+F_B.US,D,20251016,000000,22.425,22.4976,22.3166,22.45,52665,0
+F_B.US,D,20251017,000000,22.51,22.62,22.45,22.62,32346,0
+F_B.US,D,20251020,000000,22.67,22.8799,22.67,22.84,30769,0
+F_B.US,D,20251021,000000,22.85,23.02,22.85,22.92,27997,0
+F_B.US,D,20251022,000000,22.94,22.97,22.7,22.75,41004,0
+F_B.US,D,20251023,000000,22.6801,22.79,22.6801,22.75,23235,0
+F_B.US,D,20251024,000000,22.8,22.87,22.69,22.79,30929,0
+F_B.US,D,20251027,000000,22.8812,22.94,22.8493,22.94,17278,0
+F_B.US,D,20251028,000000,22.9618,23.07,22.91,22.97,23657,0
+F_B.US,D,20251029,000000,22.975,23.02,22.7,22.72,44621,0
+F_B.US,D,20251030,000000,22.71,22.8199,22.51,22.56,66561,0
+F_B.US,D,20251031,000000,22.63,22.6699,22.32,22.38,109292,0
+F_B.US,D,20251103,000000,22.4,22.45,22.19,22.29,46323,0
+F_B.US,D,20251104,000000,22.2,22.28,22,22.11,46710,0
+F_B.US,D,20251105,000000,22.15,22.35,22.13,22.21,53035,0
+F_B.US,D,20251106,000000,22.14,22.35,22,22.06,49371,0
+F_B.US,D,20251107,000000,22,22.1599,21.93,21.97,39087,0
+F_B.US,D,20251110,000000,22.115,22.1599,21.96,22.11,55877,0
+F_B.US,D,20251111,000000,22.1501,22.2716,22.06,22.13,31669,0
+F_B.US,D,20251112,000000,22.159,22.3182,22.05,22.12,49733,0
+F_B.US,D,20251113,000000,22.15,22.15,21.91,22.02,56772,0
+F_B.US,D,20251114,000000,21.77,21.77,21.571,21.64,36506,0
+F_B.US,D,20251117,000000,21.6417,21.735,21.4127,21.42,47913,0
+F_B.US,D,20251118,000000,21.42,21.6912,21.4,21.44,34898,0
+F_B.US,D,20251119,000000,21.49,21.49,21.32,21.33,33895,0
+F_B.US,D,20251120,000000,21.38,21.51,21.14,21.17,56242,0
+F_B.US,D,20251121,000000,21.17,21.26,21.09,21.19,46364,0
+F_B.US,D,20251124,000000,21.285,21.35,21.1801,21.34,36232,0
+F_B.US,D,20251125,000000,21.35,21.4299,21.19,21.29,63021,0
+F_B.US,D,20251126,000000,21.36,21.3876,21.2634,21.28,59244,0
+F_B.US,D,20251128,000000,21.365,21.365,21.11,21.16,94944,0
+F_B.US,D,20251201,000000,21.11,21.21,21,21,42323,0
+F_B.US,D,20251202,000000,21.09,21.21,20.95,21.2,102881,0
+F_B.US,D,20251203,000000,21.08,21.2,21,21.13,77776,0
+F_B.US,D,20251204,000000,21.15,21.19,20.9,21,72654,0
+F_B.US,D,20251205,000000,21,21.05,20.68,20.87,111553,0
+F_B.US,D,20251208,000000,20.9,21.05,20.85,20.88,93634,0
+F_B.US,D,20251209,000000,20.9433,21.09,20.76,20.8,64926,0
+F_B.US,D,20251210,000000,20.8276,20.93,20.76,20.91,89871,0
+F_B.US,D,20251211,000000,20.82,21.17,20.82,21.17,146434,0
+F_B.US,D,20251212,000000,21.1,21.1608,20.86,20.95,90471,0
+F_B.US,D,20251215,000000,21.0628,21.07,20.85,21.04,88213,0
+F_B.US,D,20251216,000000,20.985,21.19,20.9301,21.16,118228,0
+F_B.US,D,20251217,000000,21.16,21.43,21.11,21.37,191624,0
+F_B.US,D,20251218,000000,21.4,21.73,21.35,21.5,172434,0
+F_B.US,D,20251219,000000,21.45,21.66,21.33,21.42,68908,0
+F_B.US,D,20251222,000000,21.42,21.47,21.03,21.1,96669,0
+F_B.US,D,20251223,000000,21.1,21.2,21,21.01,83287,0
+F_B.US,D,20251224,000000,21,21.19,20.96,21.19,43600,0
+F_B.US,D,20251226,000000,21.2,21.3,21.03,21.08,77303,0
+F_B.US,D,20251229,000000,21.02,21.11,20.977,21.02,98514,0
+F_B.US,D,20251230,000000,21,21.05,20.92,20.95,111560,0
+F_B.US,D,20251231,000000,21,21.19,20.88,21.13,183497,0
+F_B.US,D,20260102,000000,21.23,21.44,21.2,21.42,61144,0
+F_B.US,D,20260105,000000,21.495,21.76,21.46,21.56,184555,0
+F_B.US,D,20260106,000000,21.6299,21.6299,21.31,21.5,47502,0
+F_B.US,D,20260107,000000,21.59,21.6699,21.5,21.6,30390,0
+F_B.US,D,20260108,000000,21.525,21.75,21.472,21.57,43737,0
+F_B.US,D,20260109,000000,21.6026,21.6899,21.57,21.67,38803,0
+F_B.US,D,20260112,000000,21.68,21.7472,21.63,21.725,30262,0
+F_B.US,D,20260113,000000,21.73,21.86,21.7203,21.76,46724,0
+F_B.US,D,20260114,000000,21.77,21.8799,21.76,21.79,41877,0
+F_B.US,D,20260115,000000,21.88,21.98,21.81,21.9,50510,0
+F_B.US,D,20260116,000000,21.94,22.05,21.81,21.97,57008,0
+F_B.US,D,20260120,000000,21.8001,21.89,21.71,21.8,73144,0
+F_B.US,D,20260121,000000,21.862,21.9793,21.79,21.83,60661,0
+F_B.US,D,20260122,000000,21.9799,22.16,21.84,22.14,55546,0
+F_B.US,D,20260123,000000,22.042,22.28,22.04,22.22,53992,0
+F_B.US,D,20260126,000000,22.22,22.22,22.07,22.19,40722,0
+F_B.US,D,20260127,000000,22.11,22.17,22.05,22.06,35095,0
+F_B.US,D,20260128,000000,22.06,22.0686,21.95,22.01,55810,0
+F_B.US,D,20260129,000000,22.02,22.035,21.875,21.895,52548,0
+F_B.US,D,20260130,000000,21.97,22.07,21.9,21.96,83218,0
+F_B.US,D,20260202,000000,22.07,22.07,21.97,22.04,42849,0
+F_B.US,D,20260203,000000,22.04,22.11,21.9134,22.0042,49854,0
+F_B.US,D,20260204,000000,21.9201,22.1,21.9201,21.97,30683,0
+F_B.US,D,20260205,000000,22.025,22.0799,21.9416,21.98,33024,0
+F_B.US,D,20260206,000000,22.04,22.13,21.94,22.1,19997,0
+F_B.US,D,20260209,000000,22.12,22.21,22.1,22.17,15920,0
+F_B.US,D,20260210,000000,22.25,22.3508,22.25,22.34,32539,0
+F_B.US,D,20260211,000000,22.3634,22.38,22.3,22.3,29706,0
+F_B.US,D,20260212,000000,22.35,22.38,22.21,22.27,31334,0
+F_B.US,D,20260213,000000,21.99,22.04,21.84,21.85,26814,0
+F_B.US,D,20260217,000000,21.86,21.96,21.85,21.96,35602,0
+F_B.US,D,20260218,000000,21.92,22.05,21.84,21.88,35677,0
diff --git a/daily/us/nyse stocks/1/fet.us.txt b/daily/us/nyse stocks/1/fet.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ea2c97817146bd68b1453f2cba30d661266e312f
--- /dev/null
+++ b/daily/us/nyse stocks/1/fet.us.txt	
@@ -0,0 +1,3484 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FET.US,D,20120412,000000,450,458,432.6,435,591526,0
+FET.US,D,20120413,000000,439,444.6,430,430,110986,0
+FET.US,D,20120416,000000,435,441.4,432.6,434.8,27853,0
+FET.US,D,20120417,000000,440.8,460,435,445,33513,0
+FET.US,D,20120418,000000,440.2,444.2,420,434,43871,0
+FET.US,D,20120419,000000,438,440,430.4,439.2,14936,0
+FET.US,D,20120420,000000,440,443.8,435,441,36382,0
+FET.US,D,20120423,000000,440.6,440.8,430.8,440.2,21191,0
+FET.US,D,20120424,000000,438.2,444,431.2,433.2,39904,0
+FET.US,D,20120425,000000,436,437,425.4,429,22573,0
+FET.US,D,20120426,000000,428.8,439,425,436,17292,0
+FET.US,D,20120427,000000,436.4,453,434.6,447,43000,0
+FET.US,D,20120430,000000,445.8,477.2,443.8,462.4,35792,0
+FET.US,D,20120501,000000,463.4,468.6,455.4,461.8,51667,0
+FET.US,D,20120502,000000,458,469.4,458,465.8,21822,0
+FET.US,D,20120503,000000,458,464.2,458,461.6,25474,0
+FET.US,D,20120504,000000,460,461.8,454.6,455.8,36733,0
+FET.US,D,20120507,000000,451.6,457.8,449.2,454.6,14730,0
+FET.US,D,20120508,000000,450.2,453,439.8,444,34813,0
+FET.US,D,20120509,000000,438.6,442.4,436.4,439.8,18326,0
+FET.US,D,20120510,000000,440.2,441.6,430,437,14098,0
+FET.US,D,20120511,000000,433.8,436.2,430,435.2,7375,0
+FET.US,D,20120514,000000,430,434.6,428.6,431.2,25208,0
+FET.US,D,20120515,000000,430.8,444.6,428.6,430.2,30379,0
+FET.US,D,20120516,000000,431.2,432.4,416.2,428.6,25554,0
+FET.US,D,20120517,000000,430.6,432.8,418,420,34035,0
+FET.US,D,20120518,000000,423.6,425,416.8,418.4,27788,0
+FET.US,D,20120521,000000,418.6,443.4,418.6,432.8,24024,0
+FET.US,D,20120522,000000,443.8,447.4,431,434.4,26518,0
+FET.US,D,20120523,000000,439.6,439.6,422,426.8,26169,0
+FET.US,D,20120524,000000,434.4,434.4,422.6,427.4,17760,0
+FET.US,D,20120525,000000,431.2,431.2,422.2,427.6,19950,0
+FET.US,D,20120529,000000,432.8,447.8,431.8,442.2,14266,0
+FET.US,D,20120530,000000,439.8,440,430.4,432,16924,0
+FET.US,D,20120531,000000,433.4,438.8,419,429.6,13111,0
+FET.US,D,20120601,000000,385.2,423,385.2,420.6,44268,0
+FET.US,D,20120604,000000,421.2,422,394,401.4,28759,0
+FET.US,D,20120605,000000,399.6,412.8,394.4,399.8,23621,0
+FET.US,D,20120606,000000,404.4,419.6,399.8,400,7395,0
+FET.US,D,20120607,000000,405.8,424.6,399.2,415,17715,0
+FET.US,D,20120608,000000,413,420,400.8,416.6,17582,0
+FET.US,D,20120611,000000,420,422.2,396.2,400,30947,0
+FET.US,D,20120612,000000,400,401.6,396.2,399.6,37446,0
+FET.US,D,20120613,000000,398.2,400.2,394,398.4,25018,0
+FET.US,D,20120614,000000,400,402.6,397,401.2,12285,0
+FET.US,D,20120615,000000,397,401.6,392.2,401.6,34212,0
+FET.US,D,20120618,000000,398.2,412,398,409.6,13357,0
+FET.US,D,20120619,000000,410,419.8,405,415.4,22328,0
+FET.US,D,20120620,000000,417.6,417.8,409.4,411.6,8580,0
+FET.US,D,20120621,000000,410.6,411,393.6,395.8,34679,0
+FET.US,D,20120622,000000,399.4,400.4,394.2,397.8,154242,0
+FET.US,D,20120625,000000,389.8,396.6,382.6,393.6,13677,0
+FET.US,D,20120626,000000,394.2,394.6,384.2,385,14692,0
+FET.US,D,20120627,000000,386.6,387.2,377.8,382.8,12032,0
+FET.US,D,20120628,000000,380,386.8,374.6,386.2,8384,0
+FET.US,D,20120629,000000,392.4,397,390,393.8,7802,0
+FET.US,D,20120702,000000,393.8,396.2,389,393.2,10947,0
+FET.US,D,20120703,000000,394,417.6,392.4,410,19088,0
+FET.US,D,20120705,000000,408.2,411,397,408.6,8785,0
+FET.US,D,20120706,000000,403.6,408.8,398.4,400.2,4783,0
+FET.US,D,20120709,000000,399.4,409,398.2,406,12131,0
+FET.US,D,20120710,000000,405,405,390.4,392,4355,0
+FET.US,D,20120711,000000,393.6,397.2,387,392.6,7705,0
+FET.US,D,20120712,000000,388.6,390.4,377.6,388.2,6260,0
+FET.US,D,20120713,000000,388.4,398.6,386.2,396.6,10483,0
+FET.US,D,20120716,000000,394.2,394.2,380.2,391.2,11535,0
+FET.US,D,20120717,000000,392.4,395.8,385,391.2,8891,0
+FET.US,D,20120718,000000,389.4,394.2,383.8,389,17353,0
+FET.US,D,20120719,000000,391.2,393.4,386.6,391.8,3282,0
+FET.US,D,20120720,000000,390,398.2,388,395.8,5877,0
+FET.US,D,20120723,000000,389.4,395.6,384.6,395,9530,0
+FET.US,D,20120724,000000,397,398.6,384.8,387.6,13480,0
+FET.US,D,20120725,000000,390,391.6,384.6,390.4,7121,0
+FET.US,D,20120726,000000,395,423,394.4,416,37261,0
+FET.US,D,20120727,000000,372.4,413.8,372,408.6,33375,0
+FET.US,D,20120730,000000,405.4,415.6,405.2,412,20239,0
+FET.US,D,20120731,000000,411,422.4,410.4,416.8,43455,0
+FET.US,D,20120801,000000,418.6,425.8,415.2,422.2,16489,0
+FET.US,D,20120802,000000,416.2,422,415.4,420,18323,0
+FET.US,D,20120803,000000,426.6,440,425.6,435.6,20610,0
+FET.US,D,20120806,000000,436.4,451.6,432.8,441.8,24324,0
+FET.US,D,20120807,000000,444.2,445.8,435.4,440.4,20442,0
+FET.US,D,20120808,000000,436.2,446.2,434.4,439,20738,0
+FET.US,D,20120809,000000,440,441.4,426.6,428.2,44471,0
+FET.US,D,20120810,000000,426.8,435.8,416.4,433.4,12240,0
+FET.US,D,20120813,000000,432,433.2,425,432.8,10513,0
+FET.US,D,20120814,000000,436.8,443,436.8,441.4,9110,0
+FET.US,D,20120815,000000,440.8,445.8,436.2,445.2,5702,0
+FET.US,D,20120816,000000,446.6,449,446,448,9168,0
+FET.US,D,20120817,000000,448.4,458.8,447.6,458,18335,0
+FET.US,D,20120820,000000,459,459.6,453,456,5440,0
+FET.US,D,20120821,000000,459.2,466,452.2,452.2,16136,0
+FET.US,D,20120822,000000,453.4,453.4,434,438.4,13232,0
+FET.US,D,20120823,000000,438.4,444.2,433.2,442.8,12813,0
+FET.US,D,20120824,000000,439.8,462.4,439.8,459.6,18273,0
+FET.US,D,20120827,000000,459.8,461,453.4,456.8,13998,0
+FET.US,D,20120828,000000,455,470,454,468.4,17869,0
+FET.US,D,20120829,000000,470,471.4,464.2,470.8,42643,0
+FET.US,D,20120830,000000,467.2,470,463.8,468.4,18683,0
+FET.US,D,20120831,000000,472,481.8,465,473.4,28248,0
+FET.US,D,20120904,000000,475.4,476,465.6,471.4,11586,0
+FET.US,D,20120905,000000,470.6,471,461.2,464.2,15913,0
+FET.US,D,20120906,000000,468,490.6,467.4,479,39980,0
+FET.US,D,20120907,000000,479.6,484,470,482.8,11612,0
+FET.US,D,20120910,000000,480.6,489.6,480.2,481.8,10627,0
+FET.US,D,20120911,000000,481.6,483.8,474,483.8,8056,0
+FET.US,D,20120912,000000,487,493,482.8,490.8,13582,0
+FET.US,D,20120913,000000,493.4,506.6,491,497.4,16114,0
+FET.US,D,20120914,000000,495,513.8,493.8,504.4,26471,0
+FET.US,D,20120917,000000,504,510.2,498.6,505.6,16020,0
+FET.US,D,20120918,000000,515.6,515.6,503.8,504,23946,0
+FET.US,D,20120919,000000,505,506.6,495,502.2,11979,0
+FET.US,D,20120920,000000,498.2,504.8,489.6,501.4,10064,0
+FET.US,D,20120921,000000,507.8,515,499.2,511.2,36168,0
+FET.US,D,20120924,000000,514,514.6,507.8,513.8,16077,0
+FET.US,D,20120925,000000,513.8,514,490,490.2,17364,0
+FET.US,D,20120926,000000,489.4,490.6,474,484.6,23745,0
+FET.US,D,20120927,000000,487.4,496.4,482.8,486,17395,0
+FET.US,D,20120928,000000,484.8,491.6,482,486.4,11665,0
+FET.US,D,20121001,000000,473,487,464.2,474.4,38705,0
+FET.US,D,20121002,000000,473.6,475.6,450,459,26389,0
+FET.US,D,20121003,000000,458.4,458.4,441.2,449.4,36039,0
+FET.US,D,20121004,000000,449,454.2,440,454,20125,0
+FET.US,D,20121005,000000,454.8,465.2,453.4,460.6,24264,0
+FET.US,D,20121008,000000,458.6,467,448.8,465.8,23835,0
+FET.US,D,20121009,000000,464,467.4,456.4,461.8,19605,0
+FET.US,D,20121010,000000,460.6,466.8,450.2,451,11209,0
+FET.US,D,20121011,000000,455.2,462,452.2,456.4,10282,0
+FET.US,D,20121012,000000,455,457.8,448,454,3967,0
+FET.US,D,20121015,000000,452.6,454.4,441.6,453.2,7184,0
+FET.US,D,20121016,000000,452.6,457.8,447.2,454.8,7513,0
+FET.US,D,20121017,000000,454.8,463,449.4,463,18226,0
+FET.US,D,20121018,000000,462,466.4,459.6,461.6,6088,0
+FET.US,D,20121019,000000,460,460,449,450.4,13694,0
+FET.US,D,20121022,000000,451.2,451.2,440.4,443.4,4331,0
+FET.US,D,20121023,000000,437.2,446.4,435.8,445.2,13472,0
+FET.US,D,20121024,000000,445.6,445.6,420.6,430.8,37465,0
+FET.US,D,20121025,000000,436.6,437.6,430.6,433.4,10793,0
+FET.US,D,20121026,000000,431.8,439.8,431.8,437.8,8237,0
+FET.US,D,20121031,000000,442,459.6,430.2,446.2,16466,0
+FET.US,D,20121101,000000,444.2,466.6,435.4,465,25413,0
+FET.US,D,20121102,000000,472.4,472.4,450,453.4,18544,0
+FET.US,D,20121105,000000,443.8,467.4,443.8,464.4,15554,0
+FET.US,D,20121106,000000,464.6,472.4,453,456,10216,0
+FET.US,D,20121107,000000,450,452.4,445.4,446.6,9046,0
+FET.US,D,20121108,000000,447.6,451.4,433.2,434,7932,0
+FET.US,D,20121109,000000,432.2,441.2,430.6,432.4,8967,0
+FET.US,D,20121112,000000,435.2,449.2,433.6,445,9176,0
+FET.US,D,20121113,000000,441.4,457.4,438.6,452.4,13479,0
+FET.US,D,20121114,000000,450,458.8,447.4,451.8,15435,0
+FET.US,D,20121115,000000,456.4,480,450.8,475.8,44540,0
+FET.US,D,20121116,000000,474.6,478.2,464,467.6,23090,0
+FET.US,D,20121119,000000,470,483.2,466.2,483.2,24196,0
+FET.US,D,20121120,000000,480,485.2,469,480.2,16623,0
+FET.US,D,20121121,000000,481.8,498.2,477.8,491.6,15916,0
+FET.US,D,20121123,000000,491.8,498.4,491.6,498.4,4259,0
+FET.US,D,20121126,000000,497,499,482.8,489.4,28249,0
+FET.US,D,20121127,000000,489.4,492.2,484.6,486.8,24400,0
+FET.US,D,20121128,000000,485.6,490,484,487.6,45762,0
+FET.US,D,20121129,000000,488.8,493.8,483.4,490.4,61233,0
+FET.US,D,20121130,000000,493.4,508,490.6,504.8,192734,0
+FET.US,D,20121203,000000,516.4,516.4,500.4,504,18851,0
+FET.US,D,20121204,000000,500.8,507.8,498.6,503.4,17951,0
+FET.US,D,20121205,000000,500,500.8,488.8,490.6,33219,0
+FET.US,D,20121206,000000,491.4,499.2,487,492.8,44352,0
+FET.US,D,20121207,000000,494.6,494.6,478.2,490.4,38076,0
+FET.US,D,20121210,000000,491.8,504.6,489.2,502.6,39070,0
+FET.US,D,20121211,000000,505.6,509,498,500.8,19974,0
+FET.US,D,20121212,000000,502.4,505.2,500.4,502.2,23646,0
+FET.US,D,20121213,000000,501.4,506.8,495.2,501.8,16843,0
+FET.US,D,20121214,000000,498,504,485.4,490.8,20532,0
+FET.US,D,20121217,000000,497,497,481.4,489.8,11985,0
+FET.US,D,20121218,000000,493.8,504.8,492.4,497.8,27160,0
+FET.US,D,20121219,000000,499.6,499.6,489.8,493.6,21808,0
+FET.US,D,20121220,000000,496.8,510.2,494.8,503.8,27582,0
+FET.US,D,20121221,000000,503,503.8,493.2,503.8,22686,0
+FET.US,D,20121224,000000,500.6,500.6,490.6,493.4,4232,0
+FET.US,D,20121226,000000,492,495.6,488.4,494.6,8396,0
+FET.US,D,20121227,000000,493,494.2,485.8,490.4,13755,0
+FET.US,D,20121228,000000,486,491.8,485.6,485.8,7565,0
+FET.US,D,20121231,000000,482.8,495.4,481.2,495,12644,0
+FET.US,D,20130102,000000,509,516.8,500,515.2,24861,0
+FET.US,D,20130103,000000,514,528,514,523.6,18501,0
+FET.US,D,20130104,000000,528.2,531.8,523.8,528.4,13588,0
+FET.US,D,20130107,000000,520.8,528.4,515.2,527.4,15364,0
+FET.US,D,20130108,000000,526,527.2,516.2,524.4,9973,0
+FET.US,D,20130109,000000,528.4,530.4,526.2,530,5941,0
+FET.US,D,20130110,000000,536.6,536.6,525.4,531.6,6916,0
+FET.US,D,20130111,000000,533.4,534.8,528,531.4,10376,0
+FET.US,D,20130114,000000,530.4,530.4,495.4,515.4,20878,0
+FET.US,D,20130115,000000,515.2,520,512.4,516.8,12843,0
+FET.US,D,20130116,000000,516.4,534.6,512.6,531.6,9499,0
+FET.US,D,20130117,000000,502,508.4,480.4,490,153405,0
+FET.US,D,20130118,000000,488,504.2,486.2,503.6,17180,0
+FET.US,D,20130122,000000,508,513.2,501,503.2,23356,0
+FET.US,D,20130123,000000,503.8,503.8,499,501.8,13200,0
+FET.US,D,20130124,000000,502.2,518.4,501.2,513.4,13526,0
+FET.US,D,20130125,000000,515,519.4,509,517.8,9641,0
+FET.US,D,20130128,000000,518.2,518.8,497.8,512,19452,0
+FET.US,D,20130129,000000,510.6,518.4,510,517.6,10441,0
+FET.US,D,20130130,000000,515.6,515.6,500,506.4,9371,0
+FET.US,D,20130131,000000,505.2,513.8,505.2,510.2,13719,0
+FET.US,D,20130201,000000,513.6,522.8,510.4,519.4,18190,0
+FET.US,D,20130204,000000,516.6,520.4,507.2,507.8,7713,0
+FET.US,D,20130205,000000,507.8,518.8,505.2,516.2,9394,0
+FET.US,D,20130206,000000,511.8,517.6,505.8,517.4,9898,0
+FET.US,D,20130207,000000,515.8,520.2,500.4,501.4,9078,0
+FET.US,D,20130208,000000,501,512.8,500.2,511,3946,0
+FET.US,D,20130211,000000,509.2,509.2,499,501.4,5588,0
+FET.US,D,20130212,000000,504.2,508.4,503,507.4,13673,0
+FET.US,D,20130213,000000,509,512.4,503.6,509.8,10910,0
+FET.US,D,20130214,000000,508.8,535.4,501.8,532.8,23619,0
+FET.US,D,20130215,000000,497.2,537.4,497.2,530.2,53230,0
+FET.US,D,20130219,000000,540.2,549.8,536,541,50618,0
+FET.US,D,20130220,000000,539.2,546,528.8,531.2,46288,0
+FET.US,D,20130221,000000,532,532.4,510,521,22165,0
+FET.US,D,20130222,000000,524,546.6,524,543,39938,0
+FET.US,D,20130225,000000,551.2,551.2,527.4,529.4,36257,0
+FET.US,D,20130226,000000,532,533.4,523,528.4,42758,0
+FET.US,D,20130227,000000,529,534.2,527.2,532.4,24725,0
+FET.US,D,20130228,000000,533.8,536.8,531.2,533.6,15146,0
+FET.US,D,20130301,000000,531,531,517,523.4,16315,0
+FET.US,D,20130304,000000,520.6,524,512.8,520.8,29441,0
+FET.US,D,20130305,000000,523.4,527.6,520,524,22439,0
+FET.US,D,20130306,000000,525,528,513.8,519.2,18326,0
+FET.US,D,20130307,000000,520,520.4,507.2,514.6,22228,0
+FET.US,D,20130308,000000,518,519.8,507.4,514.8,17837,0
+FET.US,D,20130311,000000,514.6,514.6,508.2,509.4,7952,0
+FET.US,D,20130312,000000,510,511,502.8,507.8,16171,0
+FET.US,D,20130313,000000,512.2,513.4,508,510.8,25410,0
+FET.US,D,20130314,000000,513.2,518.4,511.6,512,14167,0
+FET.US,D,20130315,000000,514.2,526.4,511.8,526.4,29379,0
+FET.US,D,20130318,000000,519.6,539.8,518.4,537,30796,0
+FET.US,D,20130319,000000,536.6,546.6,533.8,538.4,27098,0
+FET.US,D,20130320,000000,539.4,548,536.2,544,22068,0
+FET.US,D,20130321,000000,539.4,560,537,557.4,25886,0
+FET.US,D,20130322,000000,559.8,565.6,556.4,565.6,29913,0
+FET.US,D,20130325,000000,566.2,570.4,562,568.8,26334,0
+FET.US,D,20130326,000000,570.2,578.8,570.2,575.8,20755,0
+FET.US,D,20130327,000000,573,583.8,571.2,579.6,41737,0
+FET.US,D,20130328,000000,582,582.6,573.4,575.2,20472,0
+FET.US,D,20130401,000000,571.8,571.8,544,547.8,17798,0
+FET.US,D,20130402,000000,549.4,552.2,534.6,542.8,27211,0
+FET.US,D,20130403,000000,544.2,546.6,533.4,537.2,26390,0
+FET.US,D,20130404,000000,536.2,536.2,525.4,533.6,8137,0
+FET.US,D,20130405,000000,527,541,525.6,535.8,7574,0
+FET.US,D,20130408,000000,544.8,551.6,534.2,551.2,18195,0
+FET.US,D,20130409,000000,551,552.8,547.2,550.2,6086,0
+FET.US,D,20130410,000000,551,558.6,551,557,9033,0
+FET.US,D,20130411,000000,558.4,564.4,553.8,556.6,9218,0
+FET.US,D,20130412,000000,551.4,553.6,539,543.2,10321,0
+FET.US,D,20130415,000000,536.8,538.8,520.2,520.4,17387,0
+FET.US,D,20130416,000000,523.8,531.6,520,527.4,15904,0
+FET.US,D,20130417,000000,522.6,523.4,505.4,514.4,9767,0
+FET.US,D,20130418,000000,519.8,525,507.8,524.2,9771,0
+FET.US,D,20130419,000000,528.8,528.8,514.2,524.6,10714,0
+FET.US,D,20130422,000000,529.2,537,520.6,534.6,9785,0
+FET.US,D,20130423,000000,535.6,548.8,535.4,544,15430,0
+FET.US,D,20130424,000000,546.8,554.4,544.4,549.4,24033,0
+FET.US,D,20130425,000000,549.2,553,526.8,530.4,31288,0
+FET.US,D,20130426,000000,520,537.4,504,532.8,38535,0
+FET.US,D,20130429,000000,527.6,549,520.4,546.4,40419,0
+FET.US,D,20130430,000000,548,560,539.8,556.2,19673,0
+FET.US,D,20130501,000000,552.6,552.6,540,544,15061,0
+FET.US,D,20130502,000000,531.6,552.6,520.6,551.8,19672,0
+FET.US,D,20130503,000000,550,562,548.6,557.8,16091,0
+FET.US,D,20130506,000000,556.8,567.2,551.6,555.4,14191,0
+FET.US,D,20130507,000000,559.2,566.6,555.2,564.4,6294,0
+FET.US,D,20130508,000000,564.6,564.6,550.6,560,10913,0
+FET.US,D,20130509,000000,559.4,566.8,555.2,560.2,8443,0
+FET.US,D,20130510,000000,558.2,569.4,556.2,566.2,13004,0
+FET.US,D,20130513,000000,565,574,563.4,572.6,9493,0
+FET.US,D,20130514,000000,570,580,560,567.8,14567,0
+FET.US,D,20130515,000000,565,579.2,565,579,13327,0
+FET.US,D,20130516,000000,578.8,588.2,577.4,581,13641,0
+FET.US,D,20130517,000000,584.6,595.8,580.6,592.4,9981,0
+FET.US,D,20130520,000000,592.2,599,591.4,597,15881,0
+FET.US,D,20130521,000000,598.8,602.2,596.6,599.2,14313,0
+FET.US,D,20130522,000000,600.6,609,595.2,598,22370,0
+FET.US,D,20130523,000000,593,599,578.8,592.4,27596,0
+FET.US,D,20130524,000000,590.6,593,587,591.4,8573,0
+FET.US,D,20130528,000000,601,612,595.6,608.4,10877,0
+FET.US,D,20130529,000000,607.8,608.4,598.4,606,13211,0
+FET.US,D,20130530,000000,607,609.2,600,602,31279,0
+FET.US,D,20130531,000000,600,604.2,592,593.8,14352,0
+FET.US,D,20130603,000000,588.4,598.4,583.2,592.4,14141,0
+FET.US,D,20130604,000000,591.4,594.8,583.8,587.6,24451,0
+FET.US,D,20130605,000000,587,604,583.8,602.2,12672,0
+FET.US,D,20130606,000000,602,607.4,593.6,603,13456,0
+FET.US,D,20130607,000000,609.4,614.4,603.4,606.8,9309,0
+FET.US,D,20130610,000000,611.6,630.4,605.6,611.6,16883,0
+FET.US,D,20130611,000000,602.8,610,598.4,608.6,12455,0
+FET.US,D,20130612,000000,607.4,614.4,596.2,599.4,18897,0
+FET.US,D,20130613,000000,600.8,611.2,594.4,609.8,12265,0
+FET.US,D,20130614,000000,608,615.6,605.6,610,9513,0
+FET.US,D,20130617,000000,612.8,633.8,609.6,629,16328,0
+FET.US,D,20130618,000000,629,640,625.4,636,12883,0
+FET.US,D,20130619,000000,631.8,650.4,631.8,634.6,32489,0
+FET.US,D,20130620,000000,628.4,628.4,611.4,617.8,27586,0
+FET.US,D,20130621,000000,620.2,623.4,614.4,619.8,36982,0
+FET.US,D,20130624,000000,614.2,616.4,601.2,615,38103,0
+FET.US,D,20130625,000000,619.6,628.6,611,628.4,16317,0
+FET.US,D,20130626,000000,632.4,634.4,620.4,623.2,19889,0
+FET.US,D,20130627,000000,627,628,618.6,620.4,18127,0
+FET.US,D,20130628,000000,620.4,621,604.8,608.6,90932,0
+FET.US,D,20130701,000000,615.4,617.4,601.8,606.2,19145,0
+FET.US,D,20130702,000000,606.4,607,594.6,598,25526,0
+FET.US,D,20130703,000000,596.8,601,593,599.4,10732,0
+FET.US,D,20130705,000000,607,610.6,596,602,20333,0
+FET.US,D,20130708,000000,606,610.2,601.2,606,22769,0
+FET.US,D,20130709,000000,602,610.6,600,608.2,39452,0
+FET.US,D,20130710,000000,606.8,615.2,601,614,16636,0
+FET.US,D,20130711,000000,619.8,626.2,617.6,621.2,19529,0
+FET.US,D,20130712,000000,621.4,627.4,619.2,621,8660,0
+FET.US,D,20130715,000000,616.2,616.2,597.8,600.8,56219,0
+FET.US,D,20130716,000000,598.2,599.2,584.4,596.8,34662,0
+FET.US,D,20130717,000000,597.4,600,585,588.6,32010,0
+FET.US,D,20130718,000000,588.4,598.4,586.6,594.8,21976,0
+FET.US,D,20130719,000000,594.2,600.2,590.6,597,11910,0
+FET.US,D,20130722,000000,599.4,603.2,591.4,594,25738,0
+FET.US,D,20130723,000000,596.8,598.2,588,596,9871,0
+FET.US,D,20130724,000000,595.8,595.8,586.6,591.2,17634,0
+FET.US,D,20130725,000000,589,606.2,587.4,603.8,25298,0
+FET.US,D,20130726,000000,584.8,586,557.2,566.4,75882,0
+FET.US,D,20130729,000000,553.6,575.2,553.6,572,44952,0
+FET.US,D,20130730,000000,571.2,577.8,571.2,577,11152,0
+FET.US,D,20130731,000000,579,590,576.8,577.6,24331,0
+FET.US,D,20130801,000000,584.4,595.6,579.6,592,30704,0
+FET.US,D,20130802,000000,590,592.6,566.4,567.6,29895,0
+FET.US,D,20130805,000000,550,561.6,547.2,557.8,71194,0
+FET.US,D,20130806,000000,555.8,559.8,543,551.6,24723,0
+FET.US,D,20130807,000000,551,553.2,541.8,550.4,23100,0
+FET.US,D,20130808,000000,554.4,554.4,545,549.8,13924,0
+FET.US,D,20130809,000000,549.6,551.2,541.4,545.4,10503,0
+FET.US,D,20130812,000000,541.4,548,538.4,539,17238,0
+FET.US,D,20130813,000000,538.6,541.4,535.6,539.6,12571,0
+FET.US,D,20130814,000000,540,542,535.2,535.2,13279,0
+FET.US,D,20130815,000000,530,532.4,517.8,527,17573,0
+FET.US,D,20130816,000000,524.6,529.2,518.8,524.2,11560,0
+FET.US,D,20130819,000000,522,526.2,514.8,516.8,11358,0
+FET.US,D,20130820,000000,516.6,523.6,516.6,521.6,5985,0
+FET.US,D,20130821,000000,521.6,525.2,514.8,518.8,5893,0
+FET.US,D,20130822,000000,520,526,518.6,523.2,8425,0
+FET.US,D,20130823,000000,523.4,527,518,520.8,11262,0
+FET.US,D,20130826,000000,522.6,524.8,514,522,11289,0
+FET.US,D,20130827,000000,517.6,528.4,517.6,521.4,23874,0
+FET.US,D,20130828,000000,520.2,532,520.2,527.2,31782,0
+FET.US,D,20130829,000000,527.4,531.6,525.2,530.8,16800,0
+FET.US,D,20130830,000000,530.4,531.2,514.6,523.4,11585,0
+FET.US,D,20130903,000000,529.4,532.4,515.4,516.4,39247,0
+FET.US,D,20130904,000000,518.2,525.6,514.4,525,15900,0
+FET.US,D,20130905,000000,524.8,532.4,524.4,528,23902,0
+FET.US,D,20130906,000000,530,533.8,521.2,528.6,16237,0
+FET.US,D,20130909,000000,530.2,537.4,530.2,535.8,21520,0
+FET.US,D,20130910,000000,537.4,539,535.6,537.2,10904,0
+FET.US,D,20130911,000000,536.4,540,535.4,536.8,24329,0
+FET.US,D,20130912,000000,537.4,542,534.4,539.2,21614,0
+FET.US,D,20130913,000000,541,541,536.6,538.4,17053,0
+FET.US,D,20130916,000000,538.6,550.4,538.4,549.4,10467,0
+FET.US,D,20130917,000000,550.8,555.4,546.4,548.2,22664,0
+FET.US,D,20130918,000000,548.6,560.4,548.4,557,21653,0
+FET.US,D,20130919,000000,558.2,565.4,554.6,564.6,21069,0
+FET.US,D,20130920,000000,567.4,569.2,552.6,562.2,53723,0
+FET.US,D,20130923,000000,552.8,568.8,550,557.8,21241,0
+FET.US,D,20130924,000000,559.8,563.2,547,550,16360,0
+FET.US,D,20130925,000000,550.4,560.2,549,553,16525,0
+FET.US,D,20130926,000000,553,558.8,550.2,552.2,18182,0
+FET.US,D,20130927,000000,548,552.4,544.4,544.6,9927,0
+FET.US,D,20130930,000000,538,542.6,532.2,540.2,21073,0
+FET.US,D,20131001,000000,538.8,555.6,538.8,553.6,22950,0
+FET.US,D,20131002,000000,552.6,572.4,552.6,571.4,18342,0
+FET.US,D,20131003,000000,569.4,571.6,561.4,567.2,8345,0
+FET.US,D,20131004,000000,565.8,578.2,565.8,573.8,6096,0
+FET.US,D,20131007,000000,568,580,565.4,572.2,9220,0
+FET.US,D,20131008,000000,573,577.2,567.8,572.4,15267,0
+FET.US,D,20131009,000000,572.8,585.6,569.6,584.8,25059,0
+FET.US,D,20131010,000000,590.4,590.4,581.2,585.6,17284,0
+FET.US,D,20131011,000000,584.6,590.2,584.4,589,9507,0
+FET.US,D,20131014,000000,584.8,595.2,581,592.8,13396,0
+FET.US,D,20131015,000000,599,605.2,594.4,597.2,25103,0
+FET.US,D,20131016,000000,596.8,608.8,595,604.6,11462,0
+FET.US,D,20131017,000000,603.4,611.6,602.4,611.6,8004,0
+FET.US,D,20131018,000000,616.6,625.8,613,622.6,17344,0
+FET.US,D,20131021,000000,620.2,624.2,612,614,18029,0
+FET.US,D,20131022,000000,617.4,627,611.8,614.6,10941,0
+FET.US,D,20131023,000000,610.4,612.6,599.4,600.6,8630,0
+FET.US,D,20131024,000000,598.6,605.4,591.8,593.2,32304,0
+FET.US,D,20131025,000000,590.8,597.2,574,581,28931,0
+FET.US,D,20131028,000000,594.2,595,578.6,584.8,17014,0
+FET.US,D,20131029,000000,586,591,582,589.6,10062,0
+FET.US,D,20131030,000000,590.8,596.2,582.2,584.6,8146,0
+FET.US,D,20131031,000000,585.6,590.4,578,585.2,12485,0
+FET.US,D,20131101,000000,586.8,599.4,573.4,580.8,12168,0
+FET.US,D,20131104,000000,581.4,589.8,581.4,589.4,10590,0
+FET.US,D,20131105,000000,601.2,612.8,591.8,592.6,12861,0
+FET.US,D,20131106,000000,597.6,600,585,594,11596,0
+FET.US,D,20131107,000000,553.4,564.2,542.2,553.8,112469,0
+FET.US,D,20131108,000000,554.4,567.6,554,563.6,20609,0
+FET.US,D,20131111,000000,566.4,570.8,562.2,569.4,16818,0
+FET.US,D,20131112,000000,568.2,568.8,562.4,564.8,11309,0
+FET.US,D,20131113,000000,561.6,569.6,560.2,566.2,10208,0
+FET.US,D,20131114,000000,568.2,572.2,561,568.4,25365,0
+FET.US,D,20131115,000000,570.6,575.6,565.4,571.8,27764,0
+FET.US,D,20131118,000000,574.6,575.4,560.6,564.2,14823,0
+FET.US,D,20131119,000000,562.8,567.4,554.2,557.8,9191,0
+FET.US,D,20131120,000000,558.4,560,550,555.6,22799,0
+FET.US,D,20131121,000000,555.8,561,552.6,558.2,12229,0
+FET.US,D,20131122,000000,561,567.6,551.6,564.6,8510,0
+FET.US,D,20131125,000000,564.4,564.4,548,551,6358,0
+FET.US,D,20131126,000000,549.8,552.4,545.4,552.2,10262,0
+FET.US,D,20131127,000000,550,552.6,539.6,541,12959,0
+FET.US,D,20131129,000000,540.2,545.8,538.2,540.2,5820,0
+FET.US,D,20131202,000000,543,545,529.6,537.6,29734,0
+FET.US,D,20131203,000000,537.8,542.4,532.6,538.6,20893,0
+FET.US,D,20131204,000000,540,548,536.4,546.6,18348,0
+FET.US,D,20131205,000000,547.4,550.2,542.2,544.4,6662,0
+FET.US,D,20131206,000000,547,549.4,529.2,529.8,16562,0
+FET.US,D,20131209,000000,538.4,539.6,520.4,523.6,34097,0
+FET.US,D,20131210,000000,524.6,528.8,517,521,18306,0
+FET.US,D,20131211,000000,522.8,525.2,517.8,519.8,15581,0
+FET.US,D,20131212,000000,520,527,520,522.6,22601,0
+FET.US,D,20131213,000000,524.4,526,518.8,523.6,18907,0
+FET.US,D,20131216,000000,530,537.4,526,533.4,19422,0
+FET.US,D,20131217,000000,532,542.8,530.8,541.8,21848,0
+FET.US,D,20131218,000000,541.2,548.4,536,546.8,20510,0
+FET.US,D,20131219,000000,544.4,546.2,536.6,542.2,33457,0
+FET.US,D,20131220,000000,542.2,556.2,542.2,554.4,38569,0
+FET.US,D,20131223,000000,554.4,557,547.4,551.8,9309,0
+FET.US,D,20131224,000000,549.6,562.2,548.8,558.8,9327,0
+FET.US,D,20131226,000000,559,564.2,556.4,558.2,9587,0
+FET.US,D,20131227,000000,557.4,565.6,557.4,565.2,8985,0
+FET.US,D,20131230,000000,564.2,568.2,560.2,564.4,14208,0
+FET.US,D,20131231,000000,564,569.6,561.8,565.2,16185,0
+FET.US,D,20140102,000000,562,565.6,558.8,562.4,15669,0
+FET.US,D,20140103,000000,560,563,554.2,555.8,26359,0
+FET.US,D,20140106,000000,556.6,559.6,553,556.4,12039,0
+FET.US,D,20140107,000000,554.8,558.2,549.6,556.2,15178,0
+FET.US,D,20140108,000000,553.4,555,549.2,553.2,11740,0
+FET.US,D,20140109,000000,561.4,572,559.6,565,26147,0
+FET.US,D,20140110,000000,565.8,571.4,563.8,569.4,7774,0
+FET.US,D,20140113,000000,569.2,569.2,561.6,563.2,28534,0
+FET.US,D,20140114,000000,563.4,568.2,560.8,566.4,15224,0
+FET.US,D,20140115,000000,558.8,559.8,533.6,534.4,30590,0
+FET.US,D,20140116,000000,515.8,534.4,509.4,520,60520,0
+FET.US,D,20140117,000000,519.4,524.6,515.4,518,19459,0
+FET.US,D,20140121,000000,523,527.8,513.6,518,22333,0
+FET.US,D,20140122,000000,519.8,524.4,517.2,524.4,9004,0
+FET.US,D,20140123,000000,525.6,525.6,513.6,515.2,20982,0
+FET.US,D,20140124,000000,511.2,514.8,502.8,508.4,19333,0
+FET.US,D,20140127,000000,508.4,513.8,501.4,501.8,11890,0
+FET.US,D,20140128,000000,502.4,508.6,495.4,508.6,36845,0
+FET.US,D,20140129,000000,504.2,509,499.4,504.2,13084,0
+FET.US,D,20140130,000000,508,510,503,503.2,10402,0
+FET.US,D,20140131,000000,495.4,507,492.8,502.4,21098,0
+FET.US,D,20140203,000000,499.4,505.6,486.4,493.2,18046,0
+FET.US,D,20140204,000000,494.4,504.4,494,503.4,25102,0
+FET.US,D,20140205,000000,503.4,512.4,499,510.4,20051,0
+FET.US,D,20140206,000000,513,522.8,509.4,522.4,19174,0
+FET.US,D,20140207,000000,521.2,542.6,514.8,522,32732,0
+FET.US,D,20140210,000000,518.2,522.6,511.4,515.8,22699,0
+FET.US,D,20140211,000000,514.4,535.8,513.6,533.6,19130,0
+FET.US,D,20140212,000000,535.8,546.2,535.8,540,25203,0
+FET.US,D,20140213,000000,538.6,547.6,536.6,545.2,14700,0
+FET.US,D,20140214,000000,548.6,551.8,542.6,550,6431,0
+FET.US,D,20140218,000000,548.2,548.6,538.2,545.2,12219,0
+FET.US,D,20140219,000000,542.8,556.6,540.4,544.8,14363,0
+FET.US,D,20140220,000000,543.2,545.4,540,544.4,9193,0
+FET.US,D,20140221,000000,546.2,548.2,538.4,539.2,8087,0
+FET.US,D,20140224,000000,539.8,550.8,539.2,547.8,12812,0
+FET.US,D,20140225,000000,546.6,547.6,533.6,535.8,20415,0
+FET.US,D,20140226,000000,538,539.2,527.2,528.2,18020,0
+FET.US,D,20140227,000000,527.4,528,510.2,516.8,26024,0
+FET.US,D,20140228,000000,517.6,523.2,510.4,518,27929,0
+FET.US,D,20140303,000000,512,523.8,507.2,518,31913,0
+FET.US,D,20140304,000000,524.6,532,523.2,528.6,36028,0
+FET.US,D,20140305,000000,528.6,531.4,522.8,524,13905,0
+FET.US,D,20140306,000000,523.6,534.4,521.4,534,15970,0
+FET.US,D,20140307,000000,536.4,545.4,536.4,540.6,26391,0
+FET.US,D,20140310,000000,540,545.2,537.2,543.8,32389,0
+FET.US,D,20140311,000000,545.4,546.4,537.8,541.6,16715,0
+FET.US,D,20140312,000000,537.6,540.4,533.2,540.2,9606,0
+FET.US,D,20140313,000000,542,543.8,527.4,534,13797,0
+FET.US,D,20140314,000000,531.4,546.8,531.4,546,14210,0
+FET.US,D,20140317,000000,548.2,553.2,546,552.8,11407,0
+FET.US,D,20140318,000000,552,566.4,549.8,564,25942,0
+FET.US,D,20140319,000000,563.6,565.4,560,565,21110,0
+FET.US,D,20140320,000000,564.2,588.6,562,583,20364,0
+FET.US,D,20140321,000000,585,595,584.2,590.4,23127,0
+FET.US,D,20140324,000000,590.6,598.4,587.2,596.4,27023,0
+FET.US,D,20140325,000000,597.6,599.8,594.4,598.8,14644,0
+FET.US,D,20140326,000000,600,604.8,591.6,592.4,20890,0
+FET.US,D,20140327,000000,600,616.4,596,616,24197,0
+FET.US,D,20140328,000000,617,617.8,611,611.6,22569,0
+FET.US,D,20140331,000000,615,621,608.2,619.6,20592,0
+FET.US,D,20140401,000000,617.6,621,608.2,619,17076,0
+FET.US,D,20140402,000000,618.8,625.2,617.6,622.6,6502,0
+FET.US,D,20140403,000000,622.6,625,618.6,622.8,5427,0
+FET.US,D,20140404,000000,625.4,626.4,612.6,615.2,6907,0
+FET.US,D,20140407,000000,614.2,618.8,605,607.2,13362,0
+FET.US,D,20140408,000000,609,615.6,604.6,611.6,15559,0
+FET.US,D,20140409,000000,613.6,616.2,605.4,615.2,7559,0
+FET.US,D,20140410,000000,615.8,620.2,598.8,603.2,10934,0
+FET.US,D,20140411,000000,597.4,603,589.8,590.6,14006,0
+FET.US,D,20140414,000000,595,605.6,591,597.8,8284,0
+FET.US,D,20140415,000000,599,608,596.2,605,12656,0
+FET.US,D,20140416,000000,609,609.4,604.8,608.2,7812,0
+FET.US,D,20140417,000000,608,621.2,605.4,615.2,11377,0
+FET.US,D,20140421,000000,615.6,619.8,611.2,617.2,8309,0
+FET.US,D,20140422,000000,616.2,630,613.4,621.6,14657,0
+FET.US,D,20140423,000000,624,647.6,624,630.8,27109,0
+FET.US,D,20140424,000000,631,636.6,625.2,629.8,13327,0
+FET.US,D,20140425,000000,630.8,676.8,626.4,641.2,64452,0
+FET.US,D,20140428,000000,650,657.2,632.8,640,19537,0
+FET.US,D,20140429,000000,627.6,635.8,617.4,619.8,36174,0
+FET.US,D,20140430,000000,613.4,616,589,597.2,100480,0
+FET.US,D,20140501,000000,589.8,606.2,581,597,331103,0
+FET.US,D,20140502,000000,598,620.2,596.8,610.6,85863,0
+FET.US,D,20140505,000000,609,620,603.8,616.4,33270,0
+FET.US,D,20140506,000000,616.4,630,612.8,623.8,40061,0
+FET.US,D,20140507,000000,625,639.6,619.8,638,38819,0
+FET.US,D,20140508,000000,638.2,639.4,626.2,627.2,29823,0
+FET.US,D,20140509,000000,625.4,635,622.4,632.2,38724,0
+FET.US,D,20140512,000000,633.6,644.4,628.6,642.2,24934,0
+FET.US,D,20140513,000000,642.2,648.6,639.2,648.4,35672,0
+FET.US,D,20140514,000000,647.2,653.8,642,645.8,38499,0
+FET.US,D,20140515,000000,641.6,647.8,630.8,646.6,30422,0
+FET.US,D,20140516,000000,644.2,650.6,640,650.4,24064,0
+FET.US,D,20140519,000000,649.4,655,642,651.4,32196,0
+FET.US,D,20140520,000000,649.8,653.6,645.8,651.6,32574,0
+FET.US,D,20140521,000000,652.8,662,648.8,653.6,27459,0
+FET.US,D,20140522,000000,656.8,660.6,653.4,656.2,17730,0
+FET.US,D,20140523,000000,656.4,660.4,651,659,22632,0
+FET.US,D,20140527,000000,658.8,661.8,652,657.4,32030,0
+FET.US,D,20140528,000000,659.4,663,651,659.8,26271,0
+FET.US,D,20140529,000000,664.6,670.6,659.6,668.2,16311,0
+FET.US,D,20140530,000000,668.4,669,655.8,660.8,24184,0
+FET.US,D,20140602,000000,664.2,672.4,659.8,670.2,21152,0
+FET.US,D,20140603,000000,666.2,673.8,659,670.8,31111,0
+FET.US,D,20140604,000000,670.6,678.4,665.6,671.8,28758,0
+FET.US,D,20140605,000000,671.2,675.4,665.4,673.6,28846,0
+FET.US,D,20140606,000000,675.8,690.4,670.8,686.4,41978,0
+FET.US,D,20140609,000000,687,693.6,682.2,689.2,30904,0
+FET.US,D,20140610,000000,689.2,693,679.8,680,24835,0
+FET.US,D,20140611,000000,679.2,680.2,671.6,678.6,12991,0
+FET.US,D,20140612,000000,679.4,682.6,676.8,680.2,15906,0
+FET.US,D,20140613,000000,683.4,684,673.6,681.6,28234,0
+FET.US,D,20140616,000000,682.6,695.4,679.8,685.2,30108,0
+FET.US,D,20140617,000000,685,690.2,682.4,684.8,30859,0
+FET.US,D,20140618,000000,686,694.8,683.4,694,18225,0
+FET.US,D,20140619,000000,692,707.2,688.6,707,28361,0
+FET.US,D,20140620,000000,713.6,728.4,710.8,723,54355,0
+FET.US,D,20140623,000000,727,729.8,716.4,723.6,45738,0
+FET.US,D,20140624,000000,727.4,730.4,717.2,720.2,37815,0
+FET.US,D,20140625,000000,718.8,728.8,718.8,726.6,21209,0
+FET.US,D,20140626,000000,726.6,729.2,722,725.6,26723,0
+FET.US,D,20140627,000000,724.4,735.6,722.6,725.2,111293,0
+FET.US,D,20140630,000000,727.8,731.8,717.2,728.6,30297,0
+FET.US,D,20140701,000000,730,736.2,723.2,725.4,27428,0
+FET.US,D,20140702,000000,721,731.4,717.8,719.6,33435,0
+FET.US,D,20140703,000000,721.6,727.4,713.8,726.6,11050,0
+FET.US,D,20140707,000000,726.2,726.2,713.6,714,19577,0
+FET.US,D,20140708,000000,713.8,717.2,706.4,717.2,23014,0
+FET.US,D,20140709,000000,719,722.6,713.6,718.4,15209,0
+FET.US,D,20140710,000000,706.2,709.4,695.8,702.8,16204,0
+FET.US,D,20140711,000000,704.4,708.6,693.8,695.8,11246,0
+FET.US,D,20140714,000000,700.6,706.4,698,704.2,9539,0
+FET.US,D,20140715,000000,704.4,708.2,692.4,703.4,13158,0
+FET.US,D,20140716,000000,708.8,713.2,699.8,710.6,17283,0
+FET.US,D,20140717,000000,709,716.4,703.8,706.4,33780,0
+FET.US,D,20140718,000000,709,714.6,701,714.4,21219,0
+FET.US,D,20140721,000000,709.4,720.8,708.6,718,24360,0
+FET.US,D,20140722,000000,720,732.6,718,731.2,28946,0
+FET.US,D,20140723,000000,739.6,739.6,726.4,734.4,19291,0
+FET.US,D,20140724,000000,738,740.6,727.2,732.8,36278,0
+FET.US,D,20140725,000000,705,716.6,686.8,708.2,69697,0
+FET.US,D,20140728,000000,710.8,711.4,696,698.8,44903,0
+FET.US,D,20140729,000000,702.4,709,701.2,705.2,22631,0
+FET.US,D,20140730,000000,715.8,717.2,688.4,690.8,23549,0
+FET.US,D,20140731,000000,686.4,687,658.6,665.8,27265,0
+FET.US,D,20140801,000000,665.6,667.8,650.2,653.2,30500,0
+FET.US,D,20140804,000000,655.8,665.4,650.4,664.2,23420,0
+FET.US,D,20140805,000000,659.6,661.8,643.2,651.6,19757,0
+FET.US,D,20140806,000000,647.2,659.4,645.8,649.2,15414,0
+FET.US,D,20140807,000000,653.2,653.8,637,637.4,21412,0
+FET.US,D,20140808,000000,641.2,657.8,638.8,653.8,29174,0
+FET.US,D,20140811,000000,658.8,666.6,653.8,655.4,15249,0
+FET.US,D,20140812,000000,652.8,658.2,645.8,651.6,9791,0
+FET.US,D,20140813,000000,653.8,659.6,650.6,651,8124,0
+FET.US,D,20140814,000000,650,653.2,636.4,639.4,9300,0
+FET.US,D,20140815,000000,646.2,651.6,639.8,647.2,13647,0
+FET.US,D,20140818,000000,652.6,653.4,644.8,653,11368,0
+FET.US,D,20140819,000000,654.2,660,650.2,658.4,8711,0
+FET.US,D,20140820,000000,656.8,666,648.8,662.8,13966,0
+FET.US,D,20140821,000000,662.6,666.4,650.6,661.8,9779,0
+FET.US,D,20140822,000000,661.4,661.4,651,657.4,11416,0
+FET.US,D,20140825,000000,660.6,665.2,655.8,663.4,6687,0
+FET.US,D,20140826,000000,666,674.8,661.8,667,10703,0
+FET.US,D,20140827,000000,664.2,674.8,662,669.4,7478,0
+FET.US,D,20140828,000000,668.8,673,661,668.6,11731,0
+FET.US,D,20140829,000000,670,682,668.2,681,11015,0
+FET.US,D,20140902,000000,682.4,687.8,672.6,680.4,19193,0
+FET.US,D,20140903,000000,681.4,685,671.6,672.2,12972,0
+FET.US,D,20140904,000000,672.2,675.6,658.2,662.8,17319,0
+FET.US,D,20140905,000000,661,663.6,647.8,656.6,26536,0
+FET.US,D,20140908,000000,655,666,645.4,650.4,37019,0
+FET.US,D,20140909,000000,649,657,639.4,646.2,18625,0
+FET.US,D,20140910,000000,646,648.4,635,643.8,34522,0
+FET.US,D,20140911,000000,639.6,654.8,636.8,653.4,48082,0
+FET.US,D,20140912,000000,653.2,657.2,644.8,649.6,22300,0
+FET.US,D,20140915,000000,649.2,649.2,638.8,646.2,15660,0
+FET.US,D,20140916,000000,644.4,655.2,643.2,653,14418,0
+FET.US,D,20140917,000000,656.2,668,653,662.2,21703,0
+FET.US,D,20140918,000000,667,677.8,659.2,660.4,39838,0
+FET.US,D,20140919,000000,661.6,668.2,651.8,658.4,36977,0
+FET.US,D,20140922,000000,657.6,657.6,641.8,644.6,15516,0
+FET.US,D,20140923,000000,642.6,647.2,640,642.8,16080,0
+FET.US,D,20140924,000000,642.6,647.4,629.2,641.4,16154,0
+FET.US,D,20140925,000000,638.4,638.4,627,628.2,18533,0
+FET.US,D,20140926,000000,624,632.6,623,631.2,15100,0
+FET.US,D,20140929,000000,626,634.6,622.4,633.4,15669,0
+FET.US,D,20140930,000000,633.4,634.2,612.2,612.2,27742,0
+FET.US,D,20141001,000000,612.2,615.2,595.6,595.8,29875,0
+FET.US,D,20141002,000000,594.2,594.6,571,584.8,30841,0
+FET.US,D,20141003,000000,586.2,590,576.8,583.8,15419,0
+FET.US,D,20141006,000000,584.8,592.6,581,584.2,10762,0
+FET.US,D,20141007,000000,579.4,587.6,575,576.4,21131,0
+FET.US,D,20141008,000000,575,585,565.2,584.4,34754,0
+FET.US,D,20141009,000000,580.8,583.6,561.8,570,26906,0
+FET.US,D,20141010,000000,566.8,570.2,551.6,553.2,17168,0
+FET.US,D,20141013,000000,552.4,559.2,505.8,506.8,59803,0
+FET.US,D,20141014,000000,510.8,511.2,466.4,471.6,96721,0
+FET.US,D,20141015,000000,470.2,491.8,454.4,487.2,70549,0
+FET.US,D,20141016,000000,474.6,500.4,472,495,43821,0
+FET.US,D,20141017,000000,505.6,518.2,488.6,495.2,38597,0
+FET.US,D,20141020,000000,495.4,509.6,491,509,19342,0
+FET.US,D,20141021,000000,513.4,521.8,511.2,518.6,14906,0
+FET.US,D,20141022,000000,521,528.4,510,510.2,21988,0
+FET.US,D,20141023,000000,519,534.4,514.6,522.4,43452,0
+FET.US,D,20141024,000000,583.8,595.2,521.6,547.6,55528,0
+FET.US,D,20141027,000000,537.8,537.8,523,526.8,58861,0
+FET.US,D,20141028,000000,521,540.2,519.2,540,49227,0
+FET.US,D,20141029,000000,543.4,550.4,538.4,546.2,29987,0
+FET.US,D,20141030,000000,542,553.2,539.2,543,26356,0
+FET.US,D,20141031,000000,560.6,567.4,539.8,546,47844,0
+FET.US,D,20141103,000000,545.8,563,539.8,544.6,35983,0
+FET.US,D,20141104,000000,538.8,541,516.6,516.8,49329,0
+FET.US,D,20141105,000000,520.4,535.2,520.4,525,58613,0
+FET.US,D,20141106,000000,523,531.8,519.2,525.8,113414,0
+FET.US,D,20141107,000000,525.6,554.2,525.6,554,189838,0
+FET.US,D,20141110,000000,561.2,569,547.2,554.6,29899,0
+FET.US,D,20141111,000000,556.4,556.8,542,550.8,27478,0
+FET.US,D,20141112,000000,546.6,554,542.8,543.8,25957,0
+FET.US,D,20141113,000000,540.4,542,525.2,533.2,49785,0
+FET.US,D,20141114,000000,538,547.8,535.8,543.2,30660,0
+FET.US,D,20141117,000000,541,545,535.8,539.2,33067,0
+FET.US,D,20141118,000000,542.8,554.6,541.4,543.4,49095,0
+FET.US,D,20141119,000000,539.4,544.8,532.8,536.4,28283,0
+FET.US,D,20141120,000000,535.2,547,535.2,542.6,23617,0
+FET.US,D,20141121,000000,552.6,557.8,539.8,546.6,34012,0
+FET.US,D,20141124,000000,545.4,552.8,539.8,543.8,18215,0
+FET.US,D,20141125,000000,546.8,549.4,533,536.4,29987,0
+FET.US,D,20141126,000000,534.8,539.4,524.2,529.4,29774,0
+FET.US,D,20141128,000000,508.8,508.8,475.2,480.2,32297,0
+FET.US,D,20141201,000000,485.2,485.2,453.8,461,49561,0
+FET.US,D,20141202,000000,458.8,467.2,451.8,457.4,40547,0
+FET.US,D,20141203,000000,461,462.2,449.6,455.2,48293,0
+FET.US,D,20141204,000000,449.8,456.8,439,440.2,41332,0
+FET.US,D,20141205,000000,435.8,437.4,415.6,422,109765,0
+FET.US,D,20141208,000000,417.4,420.2,379.8,384.6,65998,0
+FET.US,D,20141209,000000,380.8,400.8,380.8,398.8,35543,0
+FET.US,D,20141210,000000,384.8,389.6,371.6,377.2,43316,0
+FET.US,D,20141211,000000,379.4,387.8,371,372.6,29766,0
+FET.US,D,20141212,000000,362.2,372.2,355.8,356.4,48182,0
+FET.US,D,20141215,000000,358.6,363.2,342.2,344.2,62756,0
+FET.US,D,20141216,000000,337.8,367.4,337,359.8,104139,0
+FET.US,D,20141217,000000,355.6,391,352.6,387.2,61061,0
+FET.US,D,20141218,000000,400.8,409.6,392.4,402.8,52906,0
+FET.US,D,20141219,000000,405.2,427,400,425.4,52747,0
+FET.US,D,20141222,000000,420.4,424.2,406.6,416.6,39170,0
+FET.US,D,20141223,000000,417.4,421,414.2,417.6,30898,0
+FET.US,D,20141224,000000,412.6,431.2,406.4,426,26640,0
+FET.US,D,20141226,000000,429.6,434.6,422,426.8,31534,0
+FET.US,D,20141229,000000,427,437.8,424.8,428.6,36532,0
+FET.US,D,20141230,000000,423.4,427.6,418,420.6,34154,0
+FET.US,D,20141231,000000,419.4,422.6,407.8,414.6,36745,0
+FET.US,D,20150102,000000,412,427.4,407.2,419,27960,0
+FET.US,D,20150105,000000,403.2,406,371.6,380.2,46930,0
+FET.US,D,20150106,000000,379.2,379.6,353.4,365,49725,0
+FET.US,D,20150107,000000,369.2,376.2,353,359.6,51106,0
+FET.US,D,20150108,000000,356.4,361.6,344.6,349.2,71904,0
+FET.US,D,20150109,000000,347.2,353.6,334.4,335.4,74229,0
+FET.US,D,20150112,000000,333.8,334,321.2,332.4,43751,0
+FET.US,D,20150113,000000,335.4,345,330.4,337.4,45923,0
+FET.US,D,20150114,000000,331.6,339.8,324.8,333.6,57358,0
+FET.US,D,20150115,000000,339.4,342.6,325.8,326,61658,0
+FET.US,D,20150116,000000,327.4,337,327.4,330,50767,0
+FET.US,D,20150120,000000,329.4,330.8,315.8,316.6,46962,0
+FET.US,D,20150121,000000,315.8,334.8,315.2,331,84203,0
+FET.US,D,20150122,000000,335,336,327.6,334.4,36560,0
+FET.US,D,20150123,000000,332.4,342.4,330.4,333.8,43720,0
+FET.US,D,20150126,000000,335.2,341.6,333,336,30139,0
+FET.US,D,20150127,000000,333.4,338,326.6,333.2,21545,0
+FET.US,D,20150128,000000,334,334,311.2,313.8,37216,0
+FET.US,D,20150129,000000,316.6,318,299.2,306.2,47640,0
+FET.US,D,20150130,000000,305,316.2,301.2,309,67625,0
+FET.US,D,20150202,000000,308.8,326.8,308.8,324.4,46709,0
+FET.US,D,20150203,000000,332.8,349.8,330.6,338.8,71685,0
+FET.US,D,20150204,000000,333.4,339.2,327.2,337.6,36672,0
+FET.US,D,20150205,000000,342.8,355.6,341.8,348.2,46437,0
+FET.US,D,20150206,000000,351.4,360.6,348,350.6,43854,0
+FET.US,D,20150209,000000,352,356.8,346.6,349.8,44085,0
+FET.US,D,20150210,000000,350.4,350.4,331.8,339.2,38773,0
+FET.US,D,20150211,000000,335,336.6,324,331.2,36335,0
+FET.US,D,20150212,000000,330,347.2,320.2,321.8,73367,0
+FET.US,D,20150213,000000,325.8,375.2,323.2,374,120248,0
+FET.US,D,20150217,000000,371.2,379,352.2,378,95456,0
+FET.US,D,20150218,000000,373.2,389.6,367,378.8,95581,0
+FET.US,D,20150219,000000,371.8,399.8,368.2,385.8,72277,0
+FET.US,D,20150220,000000,384,387.8,370.8,373.6,41177,0
+FET.US,D,20150223,000000,369.8,377.4,358.8,371.8,34837,0
+FET.US,D,20150224,000000,374.6,392.4,372.6,385,60281,0
+FET.US,D,20150225,000000,386,386.6,371,381,35535,0
+FET.US,D,20150226,000000,378,391.2,375.6,390.8,67747,0
+FET.US,D,20150227,000000,392.4,402,389.2,390.6,42731,0
+FET.US,D,20150302,000000,378.4,388.6,371.8,387.8,69415,0
+FET.US,D,20150303,000000,385.4,393.2,384,387.4,29320,0
+FET.US,D,20150304,000000,387.8,397,382.6,394.2,26470,0
+FET.US,D,20150305,000000,393.8,396.2,378.2,384.6,21330,0
+FET.US,D,20150306,000000,379.2,385.2,375.6,379.2,23695,0
+FET.US,D,20150309,000000,379.2,380.6,365.6,372.6,19070,0
+FET.US,D,20150310,000000,366.4,370,358.6,361.6,24905,0
+FET.US,D,20150311,000000,362.4,377.6,356.8,377.2,32790,0
+FET.US,D,20150312,000000,379.2,382.4,368.6,376.6,28495,0
+FET.US,D,20150313,000000,374.6,376,362,368.4,30745,0
+FET.US,D,20150316,000000,370.8,377.2,361,370,64475,0
+FET.US,D,20150317,000000,365.4,377.8,360,369.8,38450,0
+FET.US,D,20150318,000000,368.6,389.6,359.8,385.6,38410,0
+FET.US,D,20150319,000000,379,381.2,372.6,377.4,45890,0
+FET.US,D,20150320,000000,381.6,388.2,378.6,385.6,33745,0
+FET.US,D,20150323,000000,384.6,394.6,384,386.6,32185,0
+FET.US,D,20150324,000000,387.2,398.4,379.8,396.8,27925,0
+FET.US,D,20150325,000000,400.4,405.4,393.4,397.2,18690,0
+FET.US,D,20150326,000000,404,407.8,389.4,398.6,37345,0
+FET.US,D,20150327,000000,395.8,398,377.8,394.8,55560,0
+FET.US,D,20150330,000000,395,406.8,393.6,403,32170,0
+FET.US,D,20150331,000000,397.6,402,388.6,392,31664,0
+FET.US,D,20150401,000000,394.8,404.8,391,397.4,37970,0
+FET.US,D,20150402,000000,387.4,402,383.4,392.4,47640,0
+FET.US,D,20150406,000000,394.2,410,391.6,403.4,49955,0
+FET.US,D,20150407,000000,400,414,399.8,407.8,67184,0
+FET.US,D,20150408,000000,406.8,414.4,401.8,410.8,43415,0
+FET.US,D,20150409,000000,410.8,437.8,410.2,437.2,68063,0
+FET.US,D,20150410,000000,434.4,446.6,428.2,444.8,62085,0
+FET.US,D,20150413,000000,433.2,435.2,421.2,426,51345,0
+FET.US,D,20150414,000000,429.4,443.6,428.4,439.4,33685,0
+FET.US,D,20150415,000000,444,469.4,440.8,461.8,65240,0
+FET.US,D,20150416,000000,459.2,460,443,443.6,47881,0
+FET.US,D,20150417,000000,439,439,421.8,427.4,72745,0
+FET.US,D,20150420,000000,427.6,434.6,424,426,53015,0
+FET.US,D,20150421,000000,426.2,427.4,413.8,418.2,45686,0
+FET.US,D,20150422,000000,420.4,433.4,413.4,433,37727,0
+FET.US,D,20150423,000000,435.6,450,435.6,441.8,75485,0
+FET.US,D,20150424,000000,412.2,462.2,408.4,461.6,91915,0
+FET.US,D,20150427,000000,469.2,487.2,460,460.8,92210,0
+FET.US,D,20150428,000000,459.8,469,442.6,458.6,54470,0
+FET.US,D,20150429,000000,457.6,469.6,451.4,462.6,39745,0
+FET.US,D,20150430,000000,464,468.2,453.6,465.2,74635,0
+FET.US,D,20150501,000000,466,469.2,443.4,457,31065,0
+FET.US,D,20150504,000000,459.4,460.2,446.8,447.8,31425,0
+FET.US,D,20150505,000000,454.2,460.6,441.8,442.6,54875,0
+FET.US,D,20150506,000000,448.6,452,430.2,431.8,59601,0
+FET.US,D,20150507,000000,431.6,434.2,417.6,430.6,43548,0
+FET.US,D,20150508,000000,436.8,437.6,419.8,430,35265,0
+FET.US,D,20150511,000000,432,432.4,415.6,423.2,52875,0
+FET.US,D,20150512,000000,423.2,436.6,420,432.6,31653,0
+FET.US,D,20150513,000000,437.2,437.8,424.2,430.4,48590,0
+FET.US,D,20150514,000000,434.2,440.8,429.2,431,42895,0
+FET.US,D,20150515,000000,428.4,443.4,420.4,440.6,47012,0
+FET.US,D,20150518,000000,439.8,442,430.6,440,32386,0
+FET.US,D,20150519,000000,433,433.2,410.4,413.6,60705,0
+FET.US,D,20150520,000000,416.2,429,407,425.6,37590,0
+FET.US,D,20150521,000000,427.6,444.8,427.6,435.8,36095,0
+FET.US,D,20150522,000000,430.2,435.4,421.4,428.4,28025,0
+FET.US,D,20150526,000000,423.2,423.2,408.2,416.8,34605,0
+FET.US,D,20150527,000000,415.4,422.6,410,420,41400,0
+FET.US,D,20150528,000000,418.2,420.4,401.8,408.4,34512,0
+FET.US,D,20150529,000000,408.8,422.2,405.4,414.8,53470,0
+FET.US,D,20150601,000000,414.2,414.2,402,410.2,31933,0
+FET.US,D,20150602,000000,412.6,425.8,412.6,415.2,21888,0
+FET.US,D,20150603,000000,413.8,424.6,410.2,412,23730,0
+FET.US,D,20150604,000000,409.4,409.4,398,403,47430,0
+FET.US,D,20150605,000000,400.4,421.6,396.4,419.8,45775,0
+FET.US,D,20150608,000000,417.6,425.4,410.2,412.8,12665,0
+FET.US,D,20150609,000000,417.6,422.6,413.4,416.6,14487,0
+FET.US,D,20150610,000000,424.2,435.4,420.4,435.2,27660,0
+FET.US,D,20150611,000000,436.4,437.6,431.4,434,35520,0
+FET.US,D,20150612,000000,430.2,432.4,425.6,430,26475,0
+FET.US,D,20150615,000000,425.8,437.2,422.8,435.2,42885,0
+FET.US,D,20150616,000000,435.2,439.2,432.6,438.6,24330,0
+FET.US,D,20150617,000000,443,449.2,438.2,438.6,24530,0
+FET.US,D,20150618,000000,441,441,430.4,432.8,47550,0
+FET.US,D,20150619,000000,434.2,434.8,428.4,429.6,50420,0
+FET.US,D,20150622,000000,430.6,439.6,426.4,437.4,22100,0
+FET.US,D,20150623,000000,434.6,441,433.8,440.6,18626,0
+FET.US,D,20150624,000000,438.6,442,433,435,33530,0
+FET.US,D,20150625,000000,435,436,417.8,419.2,42645,0
+FET.US,D,20150626,000000,418,419.2,408.4,411,77910,0
+FET.US,D,20150629,000000,404,408.4,399.4,400.2,49225,0
+FET.US,D,20150630,000000,405.2,407,400,405.6,36456,0
+FET.US,D,20150701,000000,405.8,407.6,381.4,386,39845,0
+FET.US,D,20150702,000000,388.8,393.6,385.6,386,35995,0
+FET.US,D,20150706,000000,379,386.2,375.2,379.8,61610,0
+FET.US,D,20150707,000000,376.2,384.4,360,381.6,26355,0
+FET.US,D,20150708,000000,378.4,382.2,366.2,367,22605,0
+FET.US,D,20150709,000000,372.6,373,361.4,367.2,72400,0
+FET.US,D,20150710,000000,374.4,379.4,367,370,40335,0
+FET.US,D,20150713,000000,368.8,380.6,365.6,376.8,36620,0
+FET.US,D,20150714,000000,376.4,387.4,376,384.8,31965,0
+FET.US,D,20150715,000000,381.8,383.8,362.4,363.2,60656,0
+FET.US,D,20150716,000000,366.6,371.2,348.6,348.8,62650,0
+FET.US,D,20150717,000000,348.8,350.8,336,339.4,57160,0
+FET.US,D,20150720,000000,341.2,345.4,336,342.2,68500,0
+FET.US,D,20150721,000000,347,356.4,336.8,341.6,110265,0
+FET.US,D,20150722,000000,338.4,340.4,322.8,327.6,84175,0
+FET.US,D,20150723,000000,329.4,339.8,319.8,338,77225,0
+FET.US,D,20150724,000000,318.2,318.6,290,297,294120,0
+FET.US,D,20150727,000000,290.6,292,277,278.8,86195,0
+FET.US,D,20150728,000000,280,297.2,273.6,296.2,93460,0
+FET.US,D,20150729,000000,297.4,313.4,292.6,300,88865,0
+FET.US,D,20150730,000000,300,317.4,295.4,304.4,80185,0
+FET.US,D,20150731,000000,302.8,309.2,302,305.6,68210,0
+FET.US,D,20150803,000000,302.2,311.4,296.2,299.6,70062,0
+FET.US,D,20150804,000000,302.8,306.6,289.4,289.8,60340,0
+FET.US,D,20150805,000000,293,304.8,287.4,289.8,44385,0
+FET.US,D,20150806,000000,287.6,304.6,282,300.8,55956,0
+FET.US,D,20150807,000000,298.2,310,290.4,291.6,56325,0
+FET.US,D,20150810,000000,292,316.6,290.2,315.4,76825,0
+FET.US,D,20150811,000000,306.4,312.8,304.2,311,35170,0
+FET.US,D,20150812,000000,309,321.6,306,315.2,42735,0
+FET.US,D,20150813,000000,310.8,315,297,299.6,42260,0
+FET.US,D,20150814,000000,298.2,306.4,297.4,300.2,43790,0
+FET.US,D,20150817,000000,297.6,305.4,295,304,43760,0
+FET.US,D,20150818,000000,302.4,304.6,296.4,303.8,56525,0
+FET.US,D,20150819,000000,300.4,303.2,291.4,293.4,55795,0
+FET.US,D,20150820,000000,292.4,299.2,277.6,279.4,55165,0
+FET.US,D,20150821,000000,272.8,282.8,266.4,267.6,86375,0
+FET.US,D,20150824,000000,235,265.4,166.8,253.8,104057,0
+FET.US,D,20150825,000000,255,263.4,246.6,248,61320,0
+FET.US,D,20150826,000000,256,261.6,247.6,256.6,85165,0
+FET.US,D,20150827,000000,264,281.6,260.6,278.4,55960,0
+FET.US,D,20150828,000000,277.4,306.6,277,295.8,74140,0
+FET.US,D,20150831,000000,291.2,315.2,285.8,314.4,50720,0
+FET.US,D,20150901,000000,303.8,311.4,296.4,299,51785,0
+FET.US,D,20150902,000000,305,305,286,297,46275,0
+FET.US,D,20150903,000000,298.2,313,293.8,302.6,48030,0
+FET.US,D,20150904,000000,295.2,303,292,300.2,40725,0
+FET.US,D,20150908,000000,299.2,312.6,277.4,306.8,38835,0
+FET.US,D,20150909,000000,300.2,314.2,284,287.6,51085,0
+FET.US,D,20150910,000000,290.2,293.4,284.6,288.6,77621,0
+FET.US,D,20150911,000000,282.4,284.8,274.6,276.8,52925,0
+FET.US,D,20150914,000000,276.4,278.2,271,273.8,46305,0
+FET.US,D,20150915,000000,276.4,285.8,275,281.6,75200,0
+FET.US,D,20150916,000000,284.4,307,282.6,295.6,61730,0
+FET.US,D,20150917,000000,293.8,308.2,287.6,297.4,74651,0
+FET.US,D,20150918,000000,290.6,293.4,280.6,284.2,57875,0
+FET.US,D,20150921,000000,288,289,278.6,282,54425,0
+FET.US,D,20150922,000000,275.8,287,272.4,281.4,45435,0
+FET.US,D,20150923,000000,283,285.4,277.4,280.6,42295,0
+FET.US,D,20150924,000000,276.6,279.6,268.4,274.6,62005,0
+FET.US,D,20150925,000000,277.4,278.6,257.8,264,112685,0
+FET.US,D,20150928,000000,261.6,263.8,246.8,254.4,61308,0
+FET.US,D,20150929,000000,257.6,260.6,250,253,69640,0
+FET.US,D,20150930,000000,256.2,257.8,241.6,244.2,80635,0
+FET.US,D,20151001,000000,248.4,255,238.4,239.2,62055,0
+FET.US,D,20151002,000000,237,249.4,233.6,248.4,89360,0
+FET.US,D,20151005,000000,252.6,270.6,252.6,264.2,140403,0
+FET.US,D,20151006,000000,267,293.4,262,290.6,70130,0
+FET.US,D,20151007,000000,296.2,305.8,284,292.6,69420,0
+FET.US,D,20151008,000000,292.6,300.6,282.6,298.8,53385,0
+FET.US,D,20151009,000000,300.2,305.8,292,300,43485,0
+FET.US,D,20151012,000000,298.8,300.2,276.2,278.6,45662,0
+FET.US,D,20151013,000000,275,278.4,263.4,264.4,56010,0
+FET.US,D,20151014,000000,266.4,276.2,261.8,275,78330,0
+FET.US,D,20151015,000000,272.8,279.2,266.4,279.2,59645,0
+FET.US,D,20151016,000000,279.6,280.6,265,273,64800,0
+FET.US,D,20151019,000000,269.8,269.8,252,257.2,58270,0
+FET.US,D,20151020,000000,255.2,271.4,255.2,267.6,51271,0
+FET.US,D,20151021,000000,267.4,267.6,254.4,257.4,61845,0
+FET.US,D,20151022,000000,260.2,270.8,253.2,259.6,86105,0
+FET.US,D,20151023,000000,266,290,259.2,273.4,180710,0
+FET.US,D,20151026,000000,269.6,272.2,246.4,252.6,130765,0
+FET.US,D,20151027,000000,249.6,256,247.4,252.6,110495,0
+FET.US,D,20151028,000000,256,280.8,253.6,279,105080,0
+FET.US,D,20151029,000000,273.8,285.2,263,264.8,76305,0
+FET.US,D,20151030,000000,266.6,270.4,256.8,265,65780,0
+FET.US,D,20151102,000000,262.2,277.8,259.6,274.6,64548,0
+FET.US,D,20151103,000000,277.4,294.6,275.2,292.8,67195,0
+FET.US,D,20151104,000000,292.6,301.2,283.8,289.4,59084,0
+FET.US,D,20151105,000000,287,303.4,286,291.6,60015,0
+FET.US,D,20151106,000000,288,300.6,284.2,295.2,45645,0
+FET.US,D,20151109,000000,295.4,298.8,280.8,286,44329,0
+FET.US,D,20151110,000000,283.8,290.8,279.4,288.4,39005,0
+FET.US,D,20151111,000000,287.6,287.6,272.4,279.2,39270,0
+FET.US,D,20151112,000000,272.4,286.2,266.2,268.2,48195,0
+FET.US,D,20151113,000000,266,285.4,263.2,273.8,56590,0
+FET.US,D,20151116,000000,273.2,286.4,268.8,283.6,54275,0
+FET.US,D,20151117,000000,281.6,286.6,274.2,277.2,59625,0
+FET.US,D,20151118,000000,280.2,291.4,275.2,290,44665,0
+FET.US,D,20151119,000000,286.2,290.8,276.4,283,47660,0
+FET.US,D,20151120,000000,284.4,293.2,275.4,283.4,60835,0
+FET.US,D,20151123,000000,281.6,297,277.4,290.6,62565,0
+FET.US,D,20151124,000000,294.8,305.6,291.2,301.4,46710,0
+FET.US,D,20151125,000000,295.8,313.6,290.6,307.4,41875,0
+FET.US,D,20151127,000000,303.8,309,297.6,299.8,27520,0
+FET.US,D,20151130,000000,316,321.2,305.4,313.2,52940,0
+FET.US,D,20151201,000000,311.6,319,308.4,312,40085,0
+FET.US,D,20151202,000000,307.4,309.4,286.4,290.6,66882,0
+FET.US,D,20151203,000000,294,298.4,286,289.6,54735,0
+FET.US,D,20151204,000000,284.2,292.4,274.4,275.8,66870,0
+FET.US,D,20151207,000000,268,270,252.2,253.8,78705,0
+FET.US,D,20151208,000000,246.2,255.6,243,245.2,99955,0
+FET.US,D,20151209,000000,247.8,258.6,247.8,253.4,70500,0
+FET.US,D,20151210,000000,252.2,264.2,250,259.8,59580,0
+FET.US,D,20151211,000000,254.6,257,243.6,244.4,69965,0
+FET.US,D,20151214,000000,244.2,254.6,239.6,248,69563,0
+FET.US,D,20151215,000000,253,262,251.8,260,58810,0
+FET.US,D,20151216,000000,259.6,269.2,252.4,261.4,71375,0
+FET.US,D,20151217,000000,260.2,260.6,243.6,246.8,58965,0
+FET.US,D,20151218,000000,243.6,244.8,227.6,234.4,92730,0
+FET.US,D,20151221,000000,240.4,246,230.2,233.4,89175,0
+FET.US,D,20151222,000000,234,248.8,231.4,246,50208,0
+FET.US,D,20151223,000000,252.8,266.8,251.2,266.8,55540,0
+FET.US,D,20151224,000000,267.6,268.2,254.4,254.8,32379,0
+FET.US,D,20151228,000000,247.2,250.6,246.26,249.4,45370,0
+FET.US,D,20151229,000000,254.8,258.2,245.6,251.6,44823,0
+FET.US,D,20151230,000000,243.8,252.6,242.2,248.8,54736,0
+FET.US,D,20151231,000000,247.6,253,244.68,249.2,46935,0
+FET.US,D,20160104,000000,249.4,262,245,249.4,94260,0
+FET.US,D,20160105,000000,252.4,253.4,238.4,243.8,60523,0
+FET.US,D,20160106,000000,235.2,237.2,224,225.6,66416,0
+FET.US,D,20160107,000000,218.8,226.4,216.7,218.2,85184,0
+FET.US,D,20160108,000000,220.6,222.6,211.8,214,48043,0
+FET.US,D,20160111,000000,214.2,215.4,203.5,208.2,52397,0
+FET.US,D,20160112,000000,213.2,213.2,196.6,204.4,50693,0
+FET.US,D,20160113,000000,208,212,195.6,197.2,52827,0
+FET.US,D,20160114,000000,199,213.7,194.8,210.4,65106,0
+FET.US,D,20160115,000000,195.6,208,195.6,206.2,57424,0
+FET.US,D,20160119,000000,207.6,209,186.6,195,64735,0
+FET.US,D,20160120,000000,189.2,198.4,177.4,193.2,81699,0
+FET.US,D,20160121,000000,189.6,207.6,187.8,199.6,118122,0
+FET.US,D,20160122,000000,209.6,212.4,195.2,201.2,55571,0
+FET.US,D,20160125,000000,194.2,202.4,187.4,187.8,33967,0
+FET.US,D,20160126,000000,193.6,199,187.6,195,66404,0
+FET.US,D,20160127,000000,192.6,207.4,191.6,203.4,70642,0
+FET.US,D,20160128,000000,215.2,216,203.8,207,55005,0
+FET.US,D,20160129,000000,207.8,225.6,207.8,224.2,73757,0
+FET.US,D,20160201,000000,219.4,220.2,209.9,215.6,71474,0
+FET.US,D,20160202,000000,208.8,210.4,203.4,207.2,60211,0
+FET.US,D,20160203,000000,207.4,212.2,195.6,207.6,81620,0
+FET.US,D,20160204,000000,209.8,231,209.8,224.8,84856,0
+FET.US,D,20160205,000000,220.4,226.6,210.9,214.6,80640,0
+FET.US,D,20160208,000000,210,211.3,198.6,204.8,65465,0
+FET.US,D,20160209,000000,199.6,201.2,182.8,188.8,55774,0
+FET.US,D,20160210,000000,188,196.2,184.6,187.2,43022,0
+FET.US,D,20160211,000000,182,182.8,174,179.4,104758,0
+FET.US,D,20160212,000000,179.4,191.6,169.4,170.8,145345,0
+FET.US,D,20160216,000000,170.8,186.7,170,182,160066,0
+FET.US,D,20160217,000000,184.8,196.8,183.6,190.6,84196,0
+FET.US,D,20160218,000000,193,194.4,183.8,189,97114,0
+FET.US,D,20160219,000000,183.2,188.6,180.4,187.8,67945,0
+FET.US,D,20160222,000000,194.6,207.1,194.6,200.4,65778,0
+FET.US,D,20160223,000000,198.6,204.4,191.9,192.4,59572,0
+FET.US,D,20160224,000000,187.2,200.2,183,199,69007,0
+FET.US,D,20160225,000000,198.4,203.2,192.4,200.6,62106,0
+FET.US,D,20160226,000000,207,230.2,205.7,219.6,87154,0
+FET.US,D,20160229,000000,221.6,238.8,219,235.2,122405,0
+FET.US,D,20160301,000000,237,240.6,222,229.8,87243,0
+FET.US,D,20160302,000000,227.8,238.5,224.8,237.6,76432,0
+FET.US,D,20160303,000000,235.2,257.4,234.6,256,66641,0
+FET.US,D,20160304,000000,259.4,272.6,249.6,264.4,89563,0
+FET.US,D,20160307,000000,265.2,272.8,261.6,267.8,68932,0
+FET.US,D,20160308,000000,265,265.8,247,251.6,49988,0
+FET.US,D,20160309,000000,257.6,262,245.8,255.4,51368,0
+FET.US,D,20160310,000000,252.2,254.2,244,250.2,60789,0
+FET.US,D,20160311,000000,259.6,272.8,258,270.4,68279,0
+FET.US,D,20160314,000000,265.6,275.5,263.2,264.2,70015,0
+FET.US,D,20160315,000000,257.8,258.2,244.4,251.2,58801,0
+FET.US,D,20160316,000000,254.2,261,252.8,258.6,56450,0
+FET.US,D,20160317,000000,259.8,270.3,257.6,268.6,37934,0
+FET.US,D,20160318,000000,270.8,273,258.6,263,55933,0
+FET.US,D,20160321,000000,260.2,266.2,257.2,265.4,33755,0
+FET.US,D,20160322,000000,262.4,265.6,259.6,262.4,21666,0
+FET.US,D,20160323,000000,257.8,262.2,252.8,253.2,32511,0
+FET.US,D,20160324,000000,249,258,246.9,257.8,27518,0
+FET.US,D,20160328,000000,259.6,260.8,251.6,256.8,30453,0
+FET.US,D,20160329,000000,252,263,249.2,261.6,40964,0
+FET.US,D,20160330,000000,265.2,266.8,253.2,258.8,33023,0
+FET.US,D,20160331,000000,259,267.8,257.6,264,27593,0
+FET.US,D,20160401,000000,254.2,259.4,250.4,257.8,27501,0
+FET.US,D,20160404,000000,257.2,262.2,250,250.8,48094,0
+FET.US,D,20160405,000000,247.4,255.8,245.2,252.4,62829,0
+FET.US,D,20160406,000000,255.8,260.7,249.8,259,62963,0
+FET.US,D,20160407,000000,257.4,260.4,250.7,252.8,62664,0
+FET.US,D,20160408,000000,261.6,268.2,258.6,264.2,41087,0
+FET.US,D,20160411,000000,266.6,275.6,264.6,265,48881,0
+FET.US,D,20160412,000000,267.6,282.2,263.8,279.4,47785,0
+FET.US,D,20160413,000000,279.8,282.6,266.4,278,47391,0
+FET.US,D,20160414,000000,279.2,280.4,268.4,279.4,49505,0
+FET.US,D,20160415,000000,276,285.7,271,281.8,50702,0
+FET.US,D,20160418,000000,271,293.7,263.8,288.6,53704,0
+FET.US,D,20160419,000000,291.6,299.2,290.2,293.2,49548,0
+FET.US,D,20160420,000000,291.8,303.8,289.6,297,52814,0
+FET.US,D,20160421,000000,298.6,306.4,291.8,293.8,41625,0
+FET.US,D,20160422,000000,294.6,307.6,294.3,302.4,35759,0
+FET.US,D,20160425,000000,300.4,307,291.6,295.6,46914,0
+FET.US,D,20160426,000000,298,299.4,292,297.2,29981,0
+FET.US,D,20160427,000000,299.4,313,298.8,306.4,38396,0
+FET.US,D,20160428,000000,304.2,314.6,301.2,307.8,35453,0
+FET.US,D,20160429,000000,309.6,345.2,305.6,334.8,143727,0
+FET.US,D,20160502,000000,336.4,348.8,332,342.6,89993,0
+FET.US,D,20160503,000000,337.2,338.8,330.2,332.4,68184,0
+FET.US,D,20160504,000000,331.4,340.6,321,324,62422,0
+FET.US,D,20160505,000000,333.2,338.2,322.4,324.8,55177,0
+FET.US,D,20160506,000000,320.2,336.2,319.8,331,63451,0
+FET.US,D,20160509,000000,328,328,307,310.8,37241,0
+FET.US,D,20160510,000000,312,325.2,312,321.2,52681,0
+FET.US,D,20160511,000000,319.2,328.4,315,319.8,32488,0
+FET.US,D,20160512,000000,321.6,329.8,314.6,319,32866,0
+FET.US,D,20160513,000000,316,321,310.4,310.6,32210,0
+FET.US,D,20160516,000000,316.8,329.6,316.8,323.6,37556,0
+FET.US,D,20160517,000000,323.2,342.8,322,338.2,61345,0
+FET.US,D,20160518,000000,335.2,340.2,326.2,329.4,39031,0
+FET.US,D,20160519,000000,325,332.8,317.8,328.4,51923,0
+FET.US,D,20160520,000000,330.8,342,326.8,341,46793,0
+FET.US,D,20160523,000000,337.4,342.1,333,339,38214,0
+FET.US,D,20160524,000000,341.8,341.8,332.07,338.8,24610,0
+FET.US,D,20160525,000000,341.8,356.2,341.4,355.4,25045,0
+FET.US,D,20160526,000000,356.8,361,339.4,339.4,53084,0
+FET.US,D,20160527,000000,338.6,343.4,335.61,343,35015,0
+FET.US,D,20160531,000000,344,353.2,335.2,335.6,73231,0
+FET.US,D,20160601,000000,322.6,330.8,311.6,329.4,81095,0
+FET.US,D,20160602,000000,325,328.6,312.4,320.6,115435,0
+FET.US,D,20160603,000000,321.4,331.4,321,329.4,71750,0
+FET.US,D,20160606,000000,334,370.4,334,366,78358,0
+FET.US,D,20160607,000000,368.6,383.4,364,380,77873,0
+FET.US,D,20160608,000000,381.8,386.4,374.2,379.8,57567,0
+FET.US,D,20160609,000000,374.4,378.4,367.4,374.4,53353,0
+FET.US,D,20160610,000000,366.2,370,356.6,357.4,40197,0
+FET.US,D,20160613,000000,352.6,361,350.6,354.8,33933,0
+FET.US,D,20160614,000000,352,357.8,343,353.2,31269,0
+FET.US,D,20160615,000000,352,358.8,345.6,349,22185,0
+FET.US,D,20160616,000000,343.6,343.6,327.4,337,34642,0
+FET.US,D,20160617,000000,340.4,353,340.4,350,56630,0
+FET.US,D,20160620,000000,355.6,361.8,351.4,351.6,47037,0
+FET.US,D,20160621,000000,349.6,353,340.2,350.2,32537,0
+FET.US,D,20160622,000000,353.2,356.8,345.6,345.8,42757,0
+FET.US,D,20160623,000000,350,356.6,348,354,49884,0
+FET.US,D,20160624,000000,333.6,342.2,333.6,336.6,45597,0
+FET.US,D,20160627,000000,331,331.8,310.4,312.6,64189,0
+FET.US,D,20160628,000000,327.4,327.4,310.8,316.4,61431,0
+FET.US,D,20160629,000000,323.4,333,318.8,328,56811,0
+FET.US,D,20160630,000000,327,346.3,325.6,346.2,54790,0
+FET.US,D,20160701,000000,344.4,354,343.2,351.4,46751,0
+FET.US,D,20160705,000000,343.2,346.2,320.6,324.6,39853,0
+FET.US,D,20160706,000000,320.2,322.6,314.4,321.2,44835,0
+FET.US,D,20160707,000000,326,332.6,315.3,318.2,34042,0
+FET.US,D,20160708,000000,323.8,330.4,323.4,327.2,23193,0
+FET.US,D,20160711,000000,331.2,338.2,326.4,326.4,28653,0
+FET.US,D,20160712,000000,325.8,344.4,322.6,343,38259,0
+FET.US,D,20160713,000000,342.4,345,319.2,322,53720,0
+FET.US,D,20160714,000000,328.4,343.2,327.2,330,47439,0
+FET.US,D,20160715,000000,331,331,321.2,325.6,63265,0
+FET.US,D,20160718,000000,329,331.4,323.3,327.2,65462,0
+FET.US,D,20160719,000000,326,326,316.8,319,41987,0
+FET.US,D,20160720,000000,317,329,313,325,30832,0
+FET.US,D,20160721,000000,325.4,334,323.9,324.8,40097,0
+FET.US,D,20160722,000000,326,328.8,318.6,323.8,52439,0
+FET.US,D,20160725,000000,320.4,321,296.6,302.4,69930,0
+FET.US,D,20160726,000000,301.4,307.9,298.2,307,67757,0
+FET.US,D,20160727,000000,309,315,297.2,304.4,36809,0
+FET.US,D,20160728,000000,304.2,310,300.8,301.8,35121,0
+FET.US,D,20160729,000000,302.2,333.6,302.2,326.6,123202,0
+FET.US,D,20160801,000000,330,330.6,304.8,309,63067,0
+FET.US,D,20160802,000000,313.6,321,308,313.4,50768,0
+FET.US,D,20160803,000000,313.4,322.2,308,319.8,30587,0
+FET.US,D,20160804,000000,318.2,326.4,318.2,322.8,16553,0
+FET.US,D,20160805,000000,324.4,338.2,322.2,338,35686,0
+FET.US,D,20160808,000000,340.2,343.8,335.6,341.6,35873,0
+FET.US,D,20160809,000000,344.6,348.6,340.4,344,65955,0
+FET.US,D,20160810,000000,345.4,348.4,331.8,332,24226,0
+FET.US,D,20160811,000000,334.8,341.2,332.4,337.2,19315,0
+FET.US,D,20160812,000000,338.8,340.8,328.4,330.6,19461,0
+FET.US,D,20160815,000000,333.6,348.5,333.4,348,30891,0
+FET.US,D,20160816,000000,355.6,357.2,348.4,356.4,36206,0
+FET.US,D,20160817,000000,356,358.7,348.5,351.4,35197,0
+FET.US,D,20160818,000000,353.8,369.4,353.8,368.2,20428,0
+FET.US,D,20160819,000000,365.8,371.6,361.6,368.2,33565,0
+FET.US,D,20160822,000000,362.6,366,357.8,363,39879,0
+FET.US,D,20160823,000000,363.6,370.6,361,365.6,16815,0
+FET.US,D,20160824,000000,362.6,370.2,357.8,359,35669,0
+FET.US,D,20160825,000000,358.6,363.6,356,359.2,24626,0
+FET.US,D,20160826,000000,360.8,367.7,358,362.6,24129,0
+FET.US,D,20160829,000000,360,364.6,357.8,359.4,19196,0
+FET.US,D,20160830,000000,360.8,368.6,353.4,353.8,34654,0
+FET.US,D,20160831,000000,351.8,353,345.2,351.4,34366,0
+FET.US,D,20160901,000000,350,353.6,344.6,352.8,34504,0
+FET.US,D,20160902,000000,360,361.4,352.2,358.6,25679,0
+FET.US,D,20160906,000000,360,367.2,354.8,367,29501,0
+FET.US,D,20160907,000000,367.2,367.4,360,364.4,21307,0
+FET.US,D,20160908,000000,367.6,381.4,367.6,377.6,45605,0
+FET.US,D,20160909,000000,370.4,374.2,359.4,359.4,23033,0
+FET.US,D,20160912,000000,355,371,352.4,369.2,29482,0
+FET.US,D,20160913,000000,361.4,362.8,349.8,351,45940,0
+FET.US,D,20160914,000000,349.4,354.6,340.4,345.2,37922,0
+FET.US,D,20160915,000000,342.4,350.4,339.2,345.2,40864,0
+FET.US,D,20160916,000000,340,346,336.2,342,63776,0
+FET.US,D,20160919,000000,346,349.18,340.2,341.8,31735,0
+FET.US,D,20160920,000000,343.6,348.8,338.8,344.2,32832,0
+FET.US,D,20160921,000000,350.2,365.6,349.2,364.8,30375,0
+FET.US,D,20160922,000000,372.6,384.2,363.8,369.4,26358,0
+FET.US,D,20160923,000000,377.8,379,363.2,364.2,42580,0
+FET.US,D,20160926,000000,366.4,372,364,365.6,18661,0
+FET.US,D,20160927,000000,358.6,362.6,356.6,359.6,22230,0
+FET.US,D,20160928,000000,362.6,386.8,354.2,384.4,44469,0
+FET.US,D,20160929,000000,389,402.8,384.2,396,44986,0
+FET.US,D,20160930,000000,401.2,405.8,396.8,397.2,83382,0
+FET.US,D,20161003,000000,398,411,395,399,50144,0
+FET.US,D,20161004,000000,400,410,396.4,401,54191,0
+FET.US,D,20161005,000000,406,428,405,419,35924,0
+FET.US,D,20161006,000000,423,434,416,432,50094,0
+FET.US,D,20161007,000000,432,433,419,425,45825,0
+FET.US,D,20161010,000000,432,457,432,447,59476,0
+FET.US,D,20161011,000000,443,443,431,441,49910,0
+FET.US,D,20161012,000000,438,449,435,443,43586,0
+FET.US,D,20161013,000000,437,448,432,433,58221,0
+FET.US,D,20161014,000000,435,440,426,427,39294,0
+FET.US,D,20161017,000000,427,431,413.5,420,55791,0
+FET.US,D,20161018,000000,428,430,419,422,34034,0
+FET.US,D,20161019,000000,427,439,427,433,31195,0
+FET.US,D,20161020,000000,427,431,420.5,429.8,39168,0
+FET.US,D,20161021,000000,422,436,420,424,40921,0
+FET.US,D,20161024,000000,426,431,415,420,28334,0
+FET.US,D,20161025,000000,421,423,404,409,60297,0
+FET.US,D,20161026,000000,402,404,391,396,62004,0
+FET.US,D,20161027,000000,401,403,386,387,67920,0
+FET.US,D,20161028,000000,387,398,357,369,115093,0
+FET.US,D,20161031,000000,371,372,357,360,78388,0
+FET.US,D,20161101,000000,363,365,353,363,58414,0
+FET.US,D,20161102,000000,354,357,348,352,32703,0
+FET.US,D,20161103,000000,353,359,348,348,38573,0
+FET.US,D,20161104,000000,344,350,340,342,85142,0
+FET.US,D,20161107,000000,342,351,338.5,346,57964,0
+FET.US,D,20161108,000000,344,351,342,348,45688,0
+FET.US,D,20161109,000000,345,378,345,375,65534,0
+FET.US,D,20161110,000000,372,382,372,374,68127,0
+FET.US,D,20161111,000000,369,382,366,381,56546,0
+FET.US,D,20161114,000000,381,392,377,389,39588,0
+FET.US,D,20161115,000000,395,411,395,408,42546,0
+FET.US,D,20161116,000000,406,408,398,403,38884,0
+FET.US,D,20161117,000000,408,415,394,398,38047,0
+FET.US,D,20161118,000000,401,409,392.5,395,25906,0
+FET.US,D,20161121,000000,408,416,401.5,416,37585,0
+FET.US,D,20161122,000000,418,420,408,416,36519,0
+FET.US,D,20161123,000000,411,425,410,424,26816,0
+FET.US,D,20161125,000000,419,420,410,417,14228,0
+FET.US,D,20161128,000000,420,420,390.5,391,34743,0
+FET.US,D,20161129,000000,378,387,371,382,42252,0
+FET.US,D,20161130,000000,406,451,405,435,90874,0
+FET.US,D,20161201,000000,442,444.5,428,436,50399,0
+FET.US,D,20161202,000000,432,447,431,441,32225,0
+FET.US,D,20161205,000000,444,472,444,464,41158,0
+FET.US,D,20161206,000000,442,460,435,451,278620,0
+FET.US,D,20161207,000000,448,452,430,439,94274,0
+FET.US,D,20161208,000000,445,463,440,459,77382,0
+FET.US,D,20161209,000000,465,480,458,459,60042,0
+FET.US,D,20161212,000000,476,491,467,471,81877,0
+FET.US,D,20161213,000000,477,480.01,464,471,52253,0
+FET.US,D,20161214,000000,464,469,441,442,28103,0
+FET.US,D,20161215,000000,430,453,427,453,46800,0
+FET.US,D,20161216,000000,457,457,443.5,449,51805,0
+FET.US,D,20161219,000000,447,461,446,450,57381,0
+FET.US,D,20161220,000000,456,468,455,461,38490,0
+FET.US,D,20161221,000000,463,467,454,460,37710,0
+FET.US,D,20161222,000000,461,465,446,449,38699,0
+FET.US,D,20161223,000000,442,455,440,446.8,20842,0
+FET.US,D,20161227,000000,450,467,450,462.6,29675,0
+FET.US,D,20161228,000000,466,466,446,447,26013,0
+FET.US,D,20161229,000000,445,450.5,438,440,32799,0
+FET.US,D,20161230,000000,441,450.5,437,440,28594,0
+FET.US,D,20170103,000000,452,468,445,453,36913,0
+FET.US,D,20170104,000000,450,480,448,479,50677,0
+FET.US,D,20170105,000000,480,484.5,473,476,30665,0
+FET.US,D,20170106,000000,478,478,464,470,38571,0
+FET.US,D,20170109,000000,465,474,457,464,34335,0
+FET.US,D,20170110,000000,469,480,465,476,41642,0
+FET.US,D,20170111,000000,480,494,473,485,33190,0
+FET.US,D,20170112,000000,490,490,456,469,70876,0
+FET.US,D,20170113,000000,467,473,463,467,32407,0
+FET.US,D,20170117,000000,474,479,453,467,43811,0
+FET.US,D,20170118,000000,462,468,457.5,460,25457,0
+FET.US,D,20170119,000000,464,468,454,455,50052,0
+FET.US,D,20170120,000000,463,470,458,462,25805,0
+FET.US,D,20170123,000000,457,463,442,447,42474,0
+FET.US,D,20170124,000000,454,454,440,446,35549,0
+FET.US,D,20170125,000000,445,458,445,457,21621,0
+FET.US,D,20170126,000000,460,460,446,446,20454,0
+FET.US,D,20170127,000000,441,444,429,436,19435,0
+FET.US,D,20170130,000000,435,435,414,430,48760,0
+FET.US,D,20170131,000000,433,438,427,434,35061,0
+FET.US,D,20170201,000000,440,445.1,432,440,49365,0
+FET.US,D,20170202,000000,444,444,432,442,50891,0
+FET.US,D,20170203,000000,444,462,439,460,39585,0
+FET.US,D,20170206,000000,460,462,453,457,67726,0
+FET.US,D,20170207,000000,458,478,458,471,105280,0
+FET.US,D,20170208,000000,467,470,451,470,66334,0
+FET.US,D,20170209,000000,475,489,470,486,77820,0
+FET.US,D,20170210,000000,525,525,437,439,233033,0
+FET.US,D,20170213,000000,435,438,416.5,424,142468,0
+FET.US,D,20170214,000000,424,429,414,424,99321,0
+FET.US,D,20170215,000000,420,425,414,415,90181,0
+FET.US,D,20170216,000000,417,426,412,417,64055,0
+FET.US,D,20170217,000000,412,416.5,402,402,43370,0
+FET.US,D,20170221,000000,410,418,406,418,39482,0
+FET.US,D,20170222,000000,411,418,407,417,53739,0
+FET.US,D,20170223,000000,427,427,412,425,68780,0
+FET.US,D,20170224,000000,417,420,413,420,53732,0
+FET.US,D,20170227,000000,422,436,419,433,36514,0
+FET.US,D,20170228,000000,428,439,421,434,67933,0
+FET.US,D,20170301,000000,442,460,439,452,86578,0
+FET.US,D,20170302,000000,446,451,430,430,46096,0
+FET.US,D,20170303,000000,432,435,424,425,36358,0
+FET.US,D,20170306,000000,423,432,418,430,31126,0
+FET.US,D,20170307,000000,431,433,419,420,43387,0
+FET.US,D,20170308,000000,418,420,397,400,56492,0
+FET.US,D,20170309,000000,395,397,378,385,64698,0
+FET.US,D,20170310,000000,392,395,383,388,44781,0
+FET.US,D,20170313,000000,387,397,386,395,37418,0
+FET.US,D,20170314,000000,387,387,372,384,67661,0
+FET.US,D,20170315,000000,393,407,384,399,62575,0
+FET.US,D,20170316,000000,401,405,390,403,43425,0
+FET.US,D,20170317,000000,405,413,405,407,46094,0
+FET.US,D,20170320,000000,402,403,388,400,25688,0
+FET.US,D,20170321,000000,403,403,385,389,40662,0
+FET.US,D,20170322,000000,386,389,375,377,42766,0
+FET.US,D,20170323,000000,375,378,371,372,50091,0
+FET.US,D,20170324,000000,375,382,373,375,30003,0
+FET.US,D,20170327,000000,366,370,361,366,50429,0
+FET.US,D,20170328,000000,368,381,364,378,33777,0
+FET.US,D,20170329,000000,376,395,367.5,390,44255,0
+FET.US,D,20170330,000000,395,409.5,390,405,61038,0
+FET.US,D,20170331,000000,403,415,403,414,67173,0
+FET.US,D,20170403,000000,414,423,393,404,61724,0
+FET.US,D,20170404,000000,406,412,398.5,409,41354,0
+FET.US,D,20170405,000000,417,426,407,410,63196,0
+FET.US,D,20170406,000000,415,421,409,420,29916,0
+FET.US,D,20170407,000000,420,424,413,415,22667,0
+FET.US,D,20170410,000000,420,433.5,415,427,35889,0
+FET.US,D,20170411,000000,426,431,421,430,32612,0
+FET.US,D,20170412,000000,429,432.5,416,417,40184,0
+FET.US,D,20170413,000000,418,418,402,406,44263,0
+FET.US,D,20170417,000000,401,404.5,395,400,59849,0
+FET.US,D,20170418,000000,394,398,384.5,390,43839,0
+FET.US,D,20170419,000000,390,391,366,371,57944,0
+FET.US,D,20170420,000000,372,375,349,364,85122,0
+FET.US,D,20170421,000000,364,368,356.5,364,48188,0
+FET.US,D,20170424,000000,369,373,366,369,31319,0
+FET.US,D,20170425,000000,373,381,370,379,49077,0
+FET.US,D,20170426,000000,375,393,375,383,45487,0
+FET.US,D,20170427,000000,376,378.5,356,362,137795,0
+FET.US,D,20170428,000000,372,372,332.5,338,114015,0
+FET.US,D,20170501,000000,335,335,318,323,115814,0
+FET.US,D,20170502,000000,325,330,310,313,105873,0
+FET.US,D,20170503,000000,312,315,305,313,60221,0
+FET.US,D,20170504,000000,308,310,292,295,86822,0
+FET.US,D,20170505,000000,296,315,295,310,82822,0
+FET.US,D,20170508,000000,309,318,308,315,47250,0
+FET.US,D,20170509,000000,315,315,306,311,34191,0
+FET.US,D,20170510,000000,315,323,314,319,37809,0
+FET.US,D,20170511,000000,322,329,319,323,59098,0
+FET.US,D,20170512,000000,323,325,315,315,30699,0
+FET.US,D,20170515,000000,327,331.5,321.5,328,34753,0
+FET.US,D,20170516,000000,335,336,327,333,39485,0
+FET.US,D,20170517,000000,328,332,320,320,56906,0
+FET.US,D,20170518,000000,318,336.5,314,331,54165,0
+FET.US,D,20170519,000000,334,347,334,344,36180,0
+FET.US,D,20170522,000000,348,350,338,340,28742,0
+FET.US,D,20170523,000000,341,346,336,343,24084,0
+FET.US,D,20170524,000000,342,348,334,336.8,28194,0
+FET.US,D,20170525,000000,335,343,321,323,35089,0
+FET.US,D,20170526,000000,323,332,319,330,18934,0
+FET.US,D,20170530,000000,327,330,322,327,29379,0
+FET.US,D,20170531,000000,319,330,314,325,32423,0
+FET.US,D,20170601,000000,327,336,321,333,24545,0
+FET.US,D,20170602,000000,329,336,322,331,31311,0
+FET.US,D,20170605,000000,328,341.5,328,339,40662,0
+FET.US,D,20170606,000000,337,347,330,343,33052,0
+FET.US,D,20170607,000000,341,348,319,323,49529,0
+FET.US,D,20170608,000000,321,330,317,320,43954,0
+FET.US,D,20170609,000000,321,346,318,339,48631,0
+FET.US,D,20170612,000000,345,351,338.5,344,46516,0
+FET.US,D,20170613,000000,343,359.38,343,355,44444,0
+FET.US,D,20170614,000000,352,352,333.5,338,27936,0
+FET.US,D,20170615,000000,332,339,324,329,27612,0
+FET.US,D,20170616,000000,328,348,327,343,68054,0
+FET.US,D,20170619,000000,345,347,335,346,35645,0
+FET.US,D,20170620,000000,338,338,323,328,36124,0
+FET.US,D,20170621,000000,327,327,301,304,44018,0
+FET.US,D,20170622,000000,304,307,294,294,35536,0
+FET.US,D,20170623,000000,298,304,294,300,68800,0
+FET.US,D,20170626,000000,301,305.5,296.5,300,41319,0
+FET.US,D,20170627,000000,302,308,296,296,53627,0
+FET.US,D,20170628,000000,297,305.93,291,301,73623,0
+FET.US,D,20170629,000000,305,312,299,310,39650,0
+FET.US,D,20170630,000000,313,316,307,312,34808,0
+FET.US,D,20170703,000000,313,330,313,327,19311,0
+FET.US,D,20170705,000000,322,326,303,306,51739,0
+FET.US,D,20170706,000000,310,311,294.5,295,39923,0
+FET.US,D,20170707,000000,292,293,281,290,44261,0
+FET.US,D,20170710,000000,287,301,285,298,38842,0
+FET.US,D,20170711,000000,298,307,294,303,23002,0
+FET.US,D,20170712,000000,303,308.5,297,300,39579,0
+FET.US,D,20170713,000000,301,307,296,304,43639,0
+FET.US,D,20170714,000000,305,311,304,305,40146,0
+FET.US,D,20170717,000000,305,314.5,303.46,310,32467,0
+FET.US,D,20170718,000000,313,314,302,306,52184,0
+FET.US,D,20170719,000000,305,319,303,319,110093,0
+FET.US,D,20170720,000000,321,321,308,309,34116,0
+FET.US,D,20170721,000000,310,311,293.5,295,44899,0
+FET.US,D,20170724,000000,297,298.5,287,293,38021,0
+FET.US,D,20170725,000000,303,308,296.5,302,40319,0
+FET.US,D,20170726,000000,306,317,294,310,51744,0
+FET.US,D,20170727,000000,312,316,305,306,57601,0
+FET.US,D,20170728,000000,303,308,271,272,110832,0
+FET.US,D,20170731,000000,273,274,264,265,75592,0
+FET.US,D,20170801,000000,260,266,255,259,99627,0
+FET.US,D,20170802,000000,256,266,250,263,55251,0
+FET.US,D,20170803,000000,264,267,258.75,262,28280,0
+FET.US,D,20170804,000000,262,271,260,269,25415,0
+FET.US,D,20170807,000000,266,267,255,255,16961,0
+FET.US,D,20170808,000000,254,261,247.5,252,52491,0
+FET.US,D,20170809,000000,253,257,247.5,252,38621,0
+FET.US,D,20170810,000000,254,255,244,244,37085,0
+FET.US,D,20170811,000000,242,248,238,240,35317,0
+FET.US,D,20170814,000000,240,242,234,234,32917,0
+FET.US,D,20170815,000000,233,236,223,225,47719,0
+FET.US,D,20170816,000000,226,229,215,217,39914,0
+FET.US,D,20170817,000000,215,217,208,209,66122,0
+FET.US,D,20170818,000000,207,215,207,210,43614,0
+FET.US,D,20170821,000000,209,210,201,207,49881,0
+FET.US,D,20170822,000000,208,215,207.5,210,41088,0
+FET.US,D,20170823,000000,208,212,207,211,20099,0
+FET.US,D,20170824,000000,202,211.5,202,207,43311,0
+FET.US,D,20170825,000000,209,215,207,211,37755,0
+FET.US,D,20170828,000000,212,213,208.5,211,76591,0
+FET.US,D,20170829,000000,210,221,208,219,128582,0
+FET.US,D,20170830,000000,217,227,216,226,74443,0
+FET.US,D,20170831,000000,228,234,224,232,50388,0
+FET.US,D,20170901,000000,231,232,223.5,225,35090,0
+FET.US,D,20170905,000000,229,240,229,233,39521,0
+FET.US,D,20170906,000000,236,242,235.5,241,38157,0
+FET.US,D,20170907,000000,240,250,240,249,42713,0
+FET.US,D,20170908,000000,247,251,245,248,81061,0
+FET.US,D,20170911,000000,248,260,240,259,71485,0
+FET.US,D,20170912,000000,259,267,255,265,44884,0
+FET.US,D,20170913,000000,266,288,265,280,80493,0
+FET.US,D,20170914,000000,281,285,276,279,88584,0
+FET.US,D,20170915,000000,281,282,276,281,73871,0
+FET.US,D,20170918,000000,279,286,277,281,53536,0
+FET.US,D,20170919,000000,282,285,280,282,27917,0
+FET.US,D,20170920,000000,284,290,283,284.8,47436,0
+FET.US,D,20170921,000000,285,292,281,288,28702,0
+FET.US,D,20170922,000000,286,292,284,291,28586,0
+FET.US,D,20170925,000000,294,301.5,294,301,41405,0
+FET.US,D,20170926,000000,298,318,296,309,87089,0
+FET.US,D,20170927,000000,309,318,305,313,69774,0
+FET.US,D,20170928,000000,314,319.5,311,319,77123,0
+FET.US,D,20170929,000000,319,320,312,318,45981,0
+FET.US,D,20171002,000000,317,317,301,302,57487,0
+FET.US,D,20171003,000000,303,310,299.5,307.8,82856,0
+FET.US,D,20171004,000000,311,315,303,308,46997,0
+FET.US,D,20171005,000000,312,316,307,310,40735,0
+FET.US,D,20171006,000000,303,307,296,300,31445,0
+FET.US,D,20171009,000000,304,309,303,303,23893,0
+FET.US,D,20171010,000000,308,311,300,301,28789,0
+FET.US,D,20171011,000000,302,307,300,306,26418,0
+FET.US,D,20171012,000000,298,299,285,285,48238,0
+FET.US,D,20171013,000000,285,289.5,283,284,29049,0
+FET.US,D,20171016,000000,286,288.5,279,281,29156,0
+FET.US,D,20171017,000000,280,284,276,278,25316,0
+FET.US,D,20171018,000000,277,281,270,274,39111,0
+FET.US,D,20171019,000000,272,281,270,274,32712,0
+FET.US,D,20171020,000000,276,278,271,272,29538,0
+FET.US,D,20171023,000000,272,276,268,270,28757,0
+FET.US,D,20171024,000000,274,281,273.5,274,29933,0
+FET.US,D,20171025,000000,275,275,265,268,30914,0
+FET.US,D,20171026,000000,269,271,262,265.8,64443,0
+FET.US,D,20171027,000000,265,268,253,266,66060,0
+FET.US,D,20171030,000000,270,281,266,279,53391,0
+FET.US,D,20171031,000000,282,300,279,288,72229,0
+FET.US,D,20171101,000000,287,295,281,294,61685,0
+FET.US,D,20171102,000000,291,294,279,281,50033,0
+FET.US,D,20171103,000000,279,284,274.5,278.8,76593,0
+FET.US,D,20171106,000000,282,292,273,290,122393,0
+FET.US,D,20171107,000000,292,294,283,288.8,48480,0
+FET.US,D,20171108,000000,285,287,276,284,40281,0
+FET.US,D,20171109,000000,282,290,278,285,29498,0
+FET.US,D,20171110,000000,285,288,281,285,21869,0
+FET.US,D,20171113,000000,283,283,275,278,17815,0
+FET.US,D,20171114,000000,277,278,267,268,32316,0
+FET.US,D,20171115,000000,263,264,251,261,49927,0
+FET.US,D,20171116,000000,261,262,255,259,35547,0
+FET.US,D,20171117,000000,260,267,258,265,19848,0
+FET.US,D,20171120,000000,264,265,258.5,264,17431,0
+FET.US,D,20171121,000000,266,272,263.5,267,21798,0
+FET.US,D,20171122,000000,270,277,268,271,20983,0
+FET.US,D,20171124,000000,271,274,269,269,10983,0
+FET.US,D,20171127,000000,268,271.5,262,268,29088,0
+FET.US,D,20171128,000000,267,279,264,277,36080,0
+FET.US,D,20171129,000000,276,284.5,270,279,46301,0
+FET.US,D,20171130,000000,282,293.5,281,284,36248,0
+FET.US,D,20171201,000000,287,299,287,298,48068,0
+FET.US,D,20171204,000000,299,313,299,306,92530,0
+FET.US,D,20171205,000000,304,308,295,297,61401,0
+FET.US,D,20171206,000000,294,295,281,282,71915,0
+FET.US,D,20171207,000000,281,285.5,278,280,28468,0
+FET.US,D,20171208,000000,285,292,281,290,26580,0
+FET.US,D,20171211,000000,290,296,289,290,32943,0
+FET.US,D,20171212,000000,293,297,286,288,36585,0
+FET.US,D,20171213,000000,287,287,278,281,90460,0
+FET.US,D,20171214,000000,279,281.5,271,272,47568,0
+FET.US,D,20171215,000000,275,275,263,264,202658,0
+FET.US,D,20171218,000000,266,287,265,284,52708,0
+FET.US,D,20171219,000000,283,286,273,275,61367,0
+FET.US,D,20171220,000000,279,292,273,288,39296,0
+FET.US,D,20171221,000000,288,304,286,303,77919,0
+FET.US,D,20171222,000000,306,306,299,302,28284,0
+FET.US,D,20171226,000000,304,308.54,300.99,306,44363,0
+FET.US,D,20171227,000000,305,308,302,305,32005,0
+FET.US,D,20171228,000000,306,309,303,303,28144,0
+FET.US,D,20171229,000000,305,314,299.5,311,47643,0
+FET.US,D,20180102,000000,312,330,309.5,329,65183,0
+FET.US,D,20180103,000000,332,333,324,324,72050,0
+FET.US,D,20180104,000000,326,333,321,332,79166,0
+FET.US,D,20180105,000000,333,335,328,332,29039,0
+FET.US,D,20180108,000000,331,342,328.5,342,73385,0
+FET.US,D,20180109,000000,342,347,336,336,28615,0
+FET.US,D,20180110,000000,336,338,331,331,20021,0
+FET.US,D,20180111,000000,336,347.5,330,346,80274,0
+FET.US,D,20180112,000000,349,350,344,347,39009,0
+FET.US,D,20180116,000000,347,352,338,347,67887,0
+FET.US,D,20180117,000000,350,354,344,346,43809,0
+FET.US,D,20180118,000000,347,352,339,340,51493,0
+FET.US,D,20180119,000000,336,345.5,332,343,24525,0
+FET.US,D,20180122,000000,345,355,340,355,21684,0
+FET.US,D,20180123,000000,356,359,349.5,355,18647,0
+FET.US,D,20180124,000000,356,359,346,354,83037,0
+FET.US,D,20180125,000000,357,358,349.5,353,38634,0
+FET.US,D,20180126,000000,353,357,348,351,23082,0
+FET.US,D,20180129,000000,347,348,339.5,341,29556,0
+FET.US,D,20180130,000000,337,340,329,339,33352,0
+FET.US,D,20180131,000000,342,342,336,338,22685,0
+FET.US,D,20180201,000000,338,347,336,343,25174,0
+FET.US,D,20180202,000000,337,337,324,327,35156,0
+FET.US,D,20180205,000000,323,327.5,308,310,46718,0
+FET.US,D,20180206,000000,305,318,303.5,315,45449,0
+FET.US,D,20180207,000000,315,318,299,302,31059,0
+FET.US,D,20180208,000000,302,303,276,278,85368,0
+FET.US,D,20180209,000000,250,258,214,235,361636,0
+FET.US,D,20180212,000000,237,240,216.5,229,211736,0
+FET.US,D,20180213,000000,229,232,223,228,121209,0
+FET.US,D,20180214,000000,223,251,223,245,84741,0
+FET.US,D,20180215,000000,245,245,230,239,145880,0
+FET.US,D,20180216,000000,237,249,236,240,75603,0
+FET.US,D,20180220,000000,231,245.5,231,231,58397,0
+FET.US,D,20180221,000000,229,239,229,230,42410,0
+FET.US,D,20180222,000000,234,241,233,236,59318,0
+FET.US,D,20180223,000000,239,250,235,249,122125,0
+FET.US,D,20180226,000000,251,253,243,245,76008,0
+FET.US,D,20180227,000000,244,246,237,239,53167,0
+FET.US,D,20180228,000000,241,241.5,225,226,57449,0
+FET.US,D,20180301,000000,225,227,214,216,90349,0
+FET.US,D,20180302,000000,212,221,208,220,59347,0
+FET.US,D,20180305,000000,217,234,217,232,67163,0
+FET.US,D,20180306,000000,234,241,231,239,69189,0
+FET.US,D,20180307,000000,235,243.5,234,241,98025,0
+FET.US,D,20180308,000000,241,243,233.5,237,54203,0
+FET.US,D,20180309,000000,240,244.5,238,240,43084,0
+FET.US,D,20180312,000000,240,246,237.47,244,50045,0
+FET.US,D,20180313,000000,246,252,244.5,245,51983,0
+FET.US,D,20180314,000000,247,251.5,244,245,43659,0
+FET.US,D,20180315,000000,247,249,238,239,87290,0
+FET.US,D,20180316,000000,239,250,235,248,87099,0
+FET.US,D,20180319,000000,244,244,223,227,111001,0
+FET.US,D,20180320,000000,228,231,222,228,64379,0
+FET.US,D,20180321,000000,230,243,225,240,88442,0
+FET.US,D,20180322,000000,235,239,227,228,77172,0
+FET.US,D,20180323,000000,230,234.5,224,226,61453,0
+FET.US,D,20180326,000000,230,231,216,229,63783,0
+FET.US,D,20180327,000000,229,230,214,215,33434,0
+FET.US,D,20180328,000000,215,216.98,208,211,39750,0
+FET.US,D,20180329,000000,212,222,208,220,56930,0
+FET.US,D,20180402,000000,218,218,207,212,64256,0
+FET.US,D,20180403,000000,212,218,206,216,45771,0
+FET.US,D,20180404,000000,212,218,210,216,37848,0
+FET.US,D,20180405,000000,217,236.5,216.5,231,52203,0
+FET.US,D,20180406,000000,228,233,216,221,39376,0
+FET.US,D,20180409,000000,222,223,216,220,38623,0
+FET.US,D,20180410,000000,228,239,222,236,39760,0
+FET.US,D,20180411,000000,236,246,232,244,49108,0
+FET.US,D,20180412,000000,245,250,241,248,33167,0
+FET.US,D,20180413,000000,248,251,243.5,246,39202,0
+FET.US,D,20180416,000000,243,249,234,241,46913,0
+FET.US,D,20180417,000000,242,242,236,241,60273,0
+FET.US,D,20180418,000000,246,252,246,247,55018,0
+FET.US,D,20180419,000000,248,249,238.5,240,55533,0
+FET.US,D,20180420,000000,239,245,236,241,29599,0
+FET.US,D,20180423,000000,240,243,235,243,27589,0
+FET.US,D,20180424,000000,244,248,240.5,244,64218,0
+FET.US,D,20180425,000000,242,250,240.43,247,26784,0
+FET.US,D,20180426,000000,248,258,248,254,44825,0
+FET.US,D,20180427,000000,253,255.5,247,255,40608,0
+FET.US,D,20180430,000000,253,259,251,252,83718,0
+FET.US,D,20180501,000000,255,265,241,262,87594,0
+FET.US,D,20180502,000000,264,272,261,269,113670,0
+FET.US,D,20180503,000000,268,269,263,267,51230,0
+FET.US,D,20180504,000000,264,280,264,278,32183,0
+FET.US,D,20180507,000000,280,293,278,281,46006,0
+FET.US,D,20180508,000000,279,283,269.5,280,85747,0
+FET.US,D,20180509,000000,287,295,283,289,59493,0
+FET.US,D,20180510,000000,289,296,285,290,45873,0
+FET.US,D,20180511,000000,290,293,284,287,44096,0
+FET.US,D,20180514,000000,290,294.5,284,286,45854,0
+FET.US,D,20180515,000000,286,297.5,283,296,51351,0
+FET.US,D,20180516,000000,297,308,294,307,65150,0
+FET.US,D,20180517,000000,310,320.5,304,311,36684,0
+FET.US,D,20180518,000000,312,313,304,308,48704,0
+FET.US,D,20180521,000000,312,313,306.5,309,34528,0
+FET.US,D,20180522,000000,308,318.5,302,304,52583,0
+FET.US,D,20180523,000000,300,304,290.5,291,37698,0
+FET.US,D,20180524,000000,285,293,284,289,55091,0
+FET.US,D,20180525,000000,280,284,271.5,280,29702,0
+FET.US,D,20180529,000000,276,288,276,283,40148,0
+FET.US,D,20180530,000000,287,293,284,288,35390,0
+FET.US,D,20180531,000000,285,289.5,281,283,46414,0
+FET.US,D,20180601,000000,285,289,277,281,62626,0
+FET.US,D,20180604,000000,282,283.5,263,267,84969,0
+FET.US,D,20180605,000000,266,276.5,265,276,39967,0
+FET.US,D,20180606,000000,277,279,270.5,272,28180,0
+FET.US,D,20180607,000000,275,281,272.5,278,41659,0
+FET.US,D,20180608,000000,276,278,250,256,72239,0
+FET.US,D,20180611,000000,254,257,251,252,49072,0
+FET.US,D,20180612,000000,252,257,247,249,47423,0
+FET.US,D,20180613,000000,249,253,245,247,48987,0
+FET.US,D,20180614,000000,250,250,239,241,55299,0
+FET.US,D,20180615,000000,239,241,228.5,240,55795,0
+FET.US,D,20180618,000000,239,247,237,244,24262,0
+FET.US,D,20180619,000000,240,253,238.02,253,40628,0
+FET.US,D,20180620,000000,256,256,242,244,59433,0
+FET.US,D,20180621,000000,242,242,230,232,45940,0
+FET.US,D,20180622,000000,243,245,237,243,93110,0
+FET.US,D,20180625,000000,241,244,237,237,69474,0
+FET.US,D,20180626,000000,238,245,232,244,60882,0
+FET.US,D,20180627,000000,247,255,245,247,39141,0
+FET.US,D,20180628,000000,246,247,240,244,33313,0
+FET.US,D,20180629,000000,246,250,244,247,31313,0
+FET.US,D,20180702,000000,245,246,237.5,242,29605,0
+FET.US,D,20180703,000000,246,254,245,248,11113,0
+FET.US,D,20180705,000000,250,254,247,253,54265,0
+FET.US,D,20180706,000000,247,254,247,250,23956,0
+FET.US,D,20180709,000000,252,262,251,260,22959,0
+FET.US,D,20180710,000000,262,268,254,257,29664,0
+FET.US,D,20180711,000000,250,256.5,243,244,34691,0
+FET.US,D,20180712,000000,245,246,233,242,44126,0
+FET.US,D,20180713,000000,246,254,242.5,253,67044,0
+FET.US,D,20180716,000000,249,249,240,245,23924,0
+FET.US,D,20180717,000000,243,252,241,248,32886,0
+FET.US,D,20180718,000000,246,249.5,240,249,39305,0
+FET.US,D,20180719,000000,245,255,242,246,62603,0
+FET.US,D,20180720,000000,246,248,239,240,33349,0
+FET.US,D,20180723,000000,239,242,234,236,42024,0
+FET.US,D,20180724,000000,238,240.5,233,235,36070,0
+FET.US,D,20180725,000000,235,238,227,233,75390,0
+FET.US,D,20180726,000000,233,234,226,232,63429,0
+FET.US,D,20180727,000000,232,235,227,232,76341,0
+FET.US,D,20180730,000000,235,248,235,241,88562,0
+FET.US,D,20180731,000000,247,265,232,263,120263,0
+FET.US,D,20180801,000000,224,260,224,247,55205,0
+FET.US,D,20180802,000000,246,252,241,245,47308,0
+FET.US,D,20180803,000000,244,251,234,236,29793,0
+FET.US,D,20180806,000000,236,247,232,245,40342,0
+FET.US,D,20180807,000000,248,257,246.5,249,36300,0
+FET.US,D,20180808,000000,247,250,242,247,44305,0
+FET.US,D,20180809,000000,248,248,240,244,26699,0
+FET.US,D,20180810,000000,244,248,240,247,24951,0
+FET.US,D,20180813,000000,245,246.5,234,236,25737,0
+FET.US,D,20180814,000000,238,242,234.5,237,24929,0
+FET.US,D,20180815,000000,235,236,226,227,35083,0
+FET.US,D,20180816,000000,229,233,226,230,16816,0
+FET.US,D,20180817,000000,230,232.5,226,232,30036,0
+FET.US,D,20180820,000000,232,238,229,234,28000,0
+FET.US,D,20180821,000000,238,244,236,238,23262,0
+FET.US,D,20180822,000000,240,243,236.5,241,20036,0
+FET.US,D,20180823,000000,241,243,237,242,15487,0
+FET.US,D,20180824,000000,245,251,243,251,48790,0
+FET.US,D,20180827,000000,251,256,245,247,22880,0
+FET.US,D,20180828,000000,248,250,240,244,16153,0
+FET.US,D,20180829,000000,245,247,242,243,35011,0
+FET.US,D,20180830,000000,243,245,234.5,235,27320,0
+FET.US,D,20180831,000000,234,240,231,239,21796,0
+FET.US,D,20180904,000000,240,240,231,233,13961,0
+FET.US,D,20180905,000000,231,231,223.5,226,30589,0
+FET.US,D,20180906,000000,225,225.33,206,208,45103,0
+FET.US,D,20180907,000000,202,209,199,205,70768,0
+FET.US,D,20180910,000000,206,215,205,211,27439,0
+FET.US,D,20180911,000000,209,221,208,218,28737,0
+FET.US,D,20180912,000000,222,228,221,227,29679,0
+FET.US,D,20180913,000000,224,227,222,222,27652,0
+FET.US,D,20180914,000000,222,231,217.02,228,42626,0
+FET.US,D,20180917,000000,212,226,211,218,46658,0
+FET.US,D,20180918,000000,221,227,219,224,39773,0
+FET.US,D,20180919,000000,222,233,222,227,34157,0
+FET.US,D,20180920,000000,228,232,222,224,42219,0
+FET.US,D,20180921,000000,224,226.5,219.5,224,62483,0
+FET.US,D,20180924,000000,226,229,218,220,35050,0
+FET.US,D,20180925,000000,222,223,216,217,40948,0
+FET.US,D,20180926,000000,217,219,207,208,50989,0
+FET.US,D,20180927,000000,207,215,199,209,48289,0
+FET.US,D,20180928,000000,208,211,204,207,32191,0
+FET.US,D,20181001,000000,208.8,213.8,207,211.8,65814,0
+FET.US,D,20181002,000000,216.2,223.2,210.2,212,64645,0
+FET.US,D,20181003,000000,211.8,228.4,211.6,223,88552,0
+FET.US,D,20181004,000000,221.6,227.4,220.2,220.4,74689,0
+FET.US,D,20181005,000000,220,224.3,216.6,222.4,68746,0
+FET.US,D,20181008,000000,221,230,216.2,227.4,52600,0
+FET.US,D,20181009,000000,230,233.46,225.6,229.8,48507,0
+FET.US,D,20181010,000000,225.4,225.6,199.8,200.2,73830,0
+FET.US,D,20181011,000000,197.2,200.8,188,190.2,65613,0
+FET.US,D,20181012,000000,193,197.8,188.8,196,60973,0
+FET.US,D,20181015,000000,197,197.6,189,195,49072,0
+FET.US,D,20181016,000000,196.4,202,192.2,201.2,45662,0
+FET.US,D,20181017,000000,198.6,201,195.8,199.4,42309,0
+FET.US,D,20181018,000000,197.2,197.8,184.8,185.6,131867,0
+FET.US,D,20181019,000000,186.4,195.2,185.6,185.6,34906,0
+FET.US,D,20181022,000000,185.2,185.2,179,184,29206,0
+FET.US,D,20181023,000000,176,176,167.2,172,49523,0
+FET.US,D,20181024,000000,173.4,174,165.4,165.4,79557,0
+FET.US,D,20181025,000000,171,174.6,164.8,170.8,56976,0
+FET.US,D,20181026,000000,167,174.1,162.6,172,70295,0
+FET.US,D,20181029,000000,172,172.8,159.4,161.8,80269,0
+FET.US,D,20181030,000000,159.2,177.2,158.2,175.8,85786,0
+FET.US,D,20181031,000000,178.6,181.6,173.6,179.2,89763,0
+FET.US,D,20181101,000000,180.8,180.8,166.8,169.6,86128,0
+FET.US,D,20181102,000000,171.8,176.6,167.8,175.6,89136,0
+FET.US,D,20181105,000000,179.4,181,169.6,173.8,43300,0
+FET.US,D,20181106,000000,173.8,175.7,161.8,167,74111,0
+FET.US,D,20181107,000000,169.6,172,164,171.4,59679,0
+FET.US,D,20181108,000000,170,170,163.4,163.8,73632,0
+FET.US,D,20181109,000000,162.8,163.4,153.4,160.6,84056,0
+FET.US,D,20181112,000000,161.2,162.8,149.1,149.8,47381,0
+FET.US,D,20181113,000000,149.6,151.4,143,143.2,50684,0
+FET.US,D,20181114,000000,148,149.6,140.5,144.6,43832,0
+FET.US,D,20181115,000000,143,151.6,141.8,149.8,48444,0
+FET.US,D,20181116,000000,149.6,153.8,148.6,152.4,47225,0
+FET.US,D,20181119,000000,149.4,155.4,149.4,153.6,49345,0
+FET.US,D,20181120,000000,150,150,138.2,144.6,54596,0
+FET.US,D,20181121,000000,147.2,152.2,145.6,151.4,21447,0
+FET.US,D,20181123,000000,144,146.6,140.4,142.2,22388,0
+FET.US,D,20181126,000000,145.2,146.6,142.1,145,60676,0
+FET.US,D,20181127,000000,144.6,150.4,143,144.8,50759,0
+FET.US,D,20181128,000000,145,146.4,137.2,143.6,63161,0
+FET.US,D,20181129,000000,143.8,145.8,138.2,139,37180,0
+FET.US,D,20181130,000000,137,138,131.4,133.8,62553,0
+FET.US,D,20181203,000000,138.8,140,131.4,134.8,107762,0
+FET.US,D,20181204,000000,133.8,134,122.6,123.8,97427,0
+FET.US,D,20181206,000000,119.8,119.8,112.8,114.4,79137,0
+FET.US,D,20181207,000000,118.4,123,112.4,113.8,52992,0
+FET.US,D,20181210,000000,111.2,113.4,104.6,106.2,76283,0
+FET.US,D,20181211,000000,108.4,109,99.4,100.8,94783,0
+FET.US,D,20181212,000000,102.4,106,99.8,101.2,85215,0
+FET.US,D,20181213,000000,100,100.1,95,98.8,80281,0
+FET.US,D,20181214,000000,97,97.4,91.2,93.6,69161,0
+FET.US,D,20181217,000000,93.4,98.4,92.6,93.8,78322,0
+FET.US,D,20181218,000000,94.4,95.4,89.4,91,56612,0
+FET.US,D,20181219,000000,91.2,92,84,84.6,123645,0
+FET.US,D,20181220,000000,82.8,84,77.7,78.2,133197,0
+FET.US,D,20181221,000000,78,78.8,75.4,76.2,138639,0
+FET.US,D,20181224,000000,75.2,77.6,72.8,73.2,26237,0
+FET.US,D,20181226,000000,74.4,79.8,70.2,79.6,54457,0
+FET.US,D,20181227,000000,78,80.4,77.2,80,70070,0
+FET.US,D,20181228,000000,80.8,88.2,80.2,85,69540,0
+FET.US,D,20181231,000000,85.8,85.8,79.7,82.6,74499,0
+FET.US,D,20190102,000000,80.8,88.8,78.8,88.8,66626,0
+FET.US,D,20190103,000000,87.4,93,84.2,90.2,67653,0
+FET.US,D,20190104,000000,91.8,98.8,90.868,96.6,83867,0
+FET.US,D,20190107,000000,96.8,104.2,94,103.6,82127,0
+FET.US,D,20190108,000000,105.8,109.4,103.8,105.2,84434,0
+FET.US,D,20190109,000000,107.6,110.6,105.6,109,44247,0
+FET.US,D,20190110,000000,107,109.2,104.6,109,33288,0
+FET.US,D,20190111,000000,107.4,110.2,105.4,107.6,79287,0
+FET.US,D,20190114,000000,105,107.5,98.2,98.6,64747,0
+FET.US,D,20190115,000000,99.2,102,98.8,100.6,39617,0
+FET.US,D,20190116,000000,95.8,101.6,93.2,100,56857,0
+FET.US,D,20190117,000000,98.4,101.8,97.2,100,48130,0
+FET.US,D,20190118,000000,102.4,106.2,101.4,102.2,95350,0
+FET.US,D,20190122,000000,99.2,102.2,96.4,100.2,56369,0
+FET.US,D,20190123,000000,101.2,101.2,92.2,93.2,32994,0
+FET.US,D,20190124,000000,93.2,96.9,91.6,95,43856,0
+FET.US,D,20190125,000000,96.4,103.5,96.4,101.2,53709,0
+FET.US,D,20190128,000000,98,98.8,92,98.2,42529,0
+FET.US,D,20190129,000000,99,102.8,97.1,97.6,40339,0
+FET.US,D,20190130,000000,99.4,101,95.6,99.2,53782,0
+FET.US,D,20190131,000000,99.6,101,96.2,98.2,30061,0
+FET.US,D,20190201,000000,98.6,104.2,98.4,101.2,69214,0
+FET.US,D,20190204,000000,99.2,104.2,98.6,104.2,26040,0
+FET.US,D,20190205,000000,103.8,105.3,103,104.8,30758,0
+FET.US,D,20190206,000000,104,106.55,103,105,31947,0
+FET.US,D,20190207,000000,103.8,105.4,95,96,65127,0
+FET.US,D,20190208,000000,107.4,120.8,98.2,116.8,206006,0
+FET.US,D,20190211,000000,116.4,133.6,116,133.2,144819,0
+FET.US,D,20190212,000000,136.2,140,132.69,135.8,145137,0
+FET.US,D,20190213,000000,136.2,139,123.2,126.8,140519,0
+FET.US,D,20190214,000000,126.4,131.2,124.4,128.4,59952,0
+FET.US,D,20190215,000000,129.6,133.8,128.9,131.8,56988,0
+FET.US,D,20190219,000000,130.2,135.5,129,131.2,56201,0
+FET.US,D,20190220,000000,131.4,133.8,130.1,132.4,48282,0
+FET.US,D,20190221,000000,132.6,132.6,121.6,125.2,61814,0
+FET.US,D,20190222,000000,126.8,128.8,122.6,124.4,30862,0
+FET.US,D,20190225,000000,121.6,125.6,120,121.2,35942,0
+FET.US,D,20190226,000000,120.8,123.8,118,118.8,43346,0
+FET.US,D,20190227,000000,119.4,122.6,116.6,120.4,36891,0
+FET.US,D,20190228,000000,120.6,120.6,113.6,116.6,35564,0
+FET.US,D,20190301,000000,117.8,121.04,117.4,118.2,34763,0
+FET.US,D,20190304,000000,119.4,122.4,115.6,118.6,44887,0
+FET.US,D,20190305,000000,118.8,119.4,112.8,115,39767,0
+FET.US,D,20190306,000000,114,114,105.4,106.6,48470,0
+FET.US,D,20190307,000000,106.4,108,103,105.4,28789,0
+FET.US,D,20190308,000000,103.4,103.4,99.1,100.6,43571,0
+FET.US,D,20190311,000000,101.6,106.4,100.03,106.2,41931,0
+FET.US,D,20190312,000000,106.6,114.4,106.2,112,42873,0
+FET.US,D,20190313,000000,113.8,116.2,112,113,45411,0
+FET.US,D,20190314,000000,118,128.8,117.2,119,87333,0
+FET.US,D,20190315,000000,118.8,125.6,118.8,119.6,184988,0
+FET.US,D,20190318,000000,120.2,122.6,119,121.4,60641,0
+FET.US,D,20190319,000000,122.8,124,115.8,117,61424,0
+FET.US,D,20190320,000000,116.2,124.9,116.2,121.6,43325,0
+FET.US,D,20190321,000000,120.6,122.9,118.6,121.4,34832,0
+FET.US,D,20190322,000000,118.8,119.6,107.4,109.4,49544,0
+FET.US,D,20190325,000000,108.6,108.6,103,106,51016,0
+FET.US,D,20190326,000000,108.2,109.2,103.4,104.6,66604,0
+FET.US,D,20190327,000000,104.6,105.9,100.4,101.8,59521,0
+FET.US,D,20190328,000000,101.2,106.3,101.2,105,56125,0
+FET.US,D,20190329,000000,107.2,108.4,101.4,102.2,56900,0
+FET.US,D,20190401,000000,103.4,107.9,102.2,106.8,65893,0
+FET.US,D,20190402,000000,107,108.4,104.8,105.6,45674,0
+FET.US,D,20190403,000000,107.2,109.4,100.6,102,166491,0
+FET.US,D,20190404,000000,102.6,103.2,99.4,102,69369,0
+FET.US,D,20190405,000000,102.8,114.4,102.4,113,119588,0
+FET.US,D,20190408,000000,113.2,118.3,112.2,116.4,53245,0
+FET.US,D,20190409,000000,114,116.2,109.4,112.2,43149,0
+FET.US,D,20190410,000000,113.4,117.6,113.4,116.4,25754,0
+FET.US,D,20190411,000000,116,117.3,111.2,114.8,84141,0
+FET.US,D,20190412,000000,119,120.6,107.6,109.8,46732,0
+FET.US,D,20190415,000000,108.6,109.4,104.3,106.2,42962,0
+FET.US,D,20190416,000000,107.6,109,104.6,108.2,37070,0
+FET.US,D,20190417,000000,108.8,111.8,106.8,110.2,68691,0
+FET.US,D,20190418,000000,110,112,104.4,105.8,41949,0
+FET.US,D,20190422,000000,106.2,109.6,104.4,106.2,98618,0
+FET.US,D,20190423,000000,106.4,115.8,106.4,114.6,61547,0
+FET.US,D,20190424,000000,114.8,115.55,109,110.4,43583,0
+FET.US,D,20190425,000000,110,111,106.8,107,42988,0
+FET.US,D,20190426,000000,106.4,127.99,106.4,122.6,157352,0
+FET.US,D,20190429,000000,127.8,132.4,124.6,128,99423,0
+FET.US,D,20190430,000000,129.8,129.8,116.8,119.6,56158,0
+FET.US,D,20190501,000000,119.8,121,112.6,115.6,47407,0
+FET.US,D,20190502,000000,113.6,117.1,112.6,116.4,43756,0
+FET.US,D,20190503,000000,117.6,119.18,113.9,115.8,56265,0
+FET.US,D,20190506,000000,113.6,116.4,110.9,115.6,39058,0
+FET.US,D,20190507,000000,112.4,116.2,112,114.6,44121,0
+FET.US,D,20190508,000000,114.2,116.8,111.9,114.6,47429,0
+FET.US,D,20190509,000000,113,115.4,112.4,114,67307,0
+FET.US,D,20190510,000000,113,115,109.8,112,38070,0
+FET.US,D,20190513,000000,110,111.2,102.3,103.6,50297,0
+FET.US,D,20190514,000000,102.8,108.6,102.8,107.4,29361,0
+FET.US,D,20190515,000000,105.6,108.8,103.4,108.2,22728,0
+FET.US,D,20190516,000000,109.4,111.8,108.2,110,41641,0
+FET.US,D,20190517,000000,108.4,108.4,103.4,104.2,29407,0
+FET.US,D,20190520,000000,103.2,105,101.8,102.8,25751,0
+FET.US,D,20190521,000000,103.6,106.8,102,105,36300,0
+FET.US,D,20190522,000000,102.4,102.6,90.2,93.8,61535,0
+FET.US,D,20190523,000000,92.8,92.8,86.6,87.2,50739,0
+FET.US,D,20190524,000000,89.2,89.2,84.6,87,41382,0
+FET.US,D,20190528,000000,88,88,84.2,85.4,30691,0
+FET.US,D,20190529,000000,84,84.8,80.6,81.6,65078,0
+FET.US,D,20190530,000000,82,84.8,78.3,79.2,51513,0
+FET.US,D,20190531,000000,76.2,78.6,74.6,76.4,52982,0
+FET.US,D,20190603,000000,76.6,77.8,75,76.6,37248,0
+FET.US,D,20190604,000000,77.4,78.2,75,76.6,33234,0
+FET.US,D,20190605,000000,76.6,77.8,71.8,73,35085,0
+FET.US,D,20190606,000000,72.8,74.6,69.2,73.8,46421,0
+FET.US,D,20190607,000000,73.2,74,70.8,72.6,28544,0
+FET.US,D,20190610,000000,72.6,75.8,72,73,42483,0
+FET.US,D,20190611,000000,74.6,75.4,71.9,73.4,47106,0
+FET.US,D,20190612,000000,73,73.5,67.4,67.6,43491,0
+FET.US,D,20190613,000000,69.8,70.2,66.4,69.8,50737,0
+FET.US,D,20190614,000000,69.6,70.2,66,66.8,37758,0
+FET.US,D,20190617,000000,66.6,70.7,65.6,69,61889,0
+FET.US,D,20190618,000000,69.4,74.2,68,70.4,87628,0
+FET.US,D,20190619,000000,70.4,75.6,69,72,48960,0
+FET.US,D,20190620,000000,74.6,75.8,71,72.2,61261,0
+FET.US,D,20190621,000000,72,74,67.3,69,62102,0
+FET.US,D,20190624,000000,68.6,69.4,61.8,65.6,87681,0
+FET.US,D,20190625,000000,65,66.8,63.2,65,33343,0
+FET.US,D,20190626,000000,65.4,69.3,64.6,67,46226,0
+FET.US,D,20190627,000000,67,68,65.1,66.8,28797,0
+FET.US,D,20190628,000000,66.6,69,63,68.4,72776,0
+FET.US,D,20190701,000000,69.8,71.4,65.8,66.4,41597,0
+FET.US,D,20190702,000000,66.4,66.4,61,61.6,41585,0
+FET.US,D,20190703,000000,62.4,62.4,58.2,60.2,27617,0
+FET.US,D,20190705,000000,60.2,62.4,58.8,61,52986,0
+FET.US,D,20190708,000000,60.6,62,58.2,59,39453,0
+FET.US,D,20190709,000000,58,59,56,57.2,61165,0
+FET.US,D,20190710,000000,57.8,58.6,55.8,58,67178,0
+FET.US,D,20190711,000000,58.2,61,58,59.2,55604,0
+FET.US,D,20190712,000000,59.2,62.2,58.2,60.2,59957,0
+FET.US,D,20190715,000000,60.4,61,56.4,57.2,37385,0
+FET.US,D,20190716,000000,56.8,58,53.2,54.4,74350,0
+FET.US,D,20190717,000000,54.4,54.4,49.6,49.8,67451,0
+FET.US,D,20190718,000000,49.8,49.8,47.3,48.6,74433,0
+FET.US,D,20190719,000000,49,49.4,47.2,49,47465,0
+FET.US,D,20190722,000000,49.2,51.2,47.9,49.8,57219,0
+FET.US,D,20190723,000000,50.2,51,48.8,49,62009,0
+FET.US,D,20190724,000000,49.6,49.9,47.8,48.6,56339,0
+FET.US,D,20190725,000000,48.6,49,45.8,46.2,68551,0
+FET.US,D,20190726,000000,46,48.6,45,47.6,137467,0
+FET.US,D,20190729,000000,47.6,47.6,43.8,46.2,125500,0
+FET.US,D,20190730,000000,45,52.8,43.6,52.4,78994,0
+FET.US,D,20190731,000000,52.4,54.9,52,52.4,50943,0
+FET.US,D,20190801,000000,51.2,51.4,43.2,45,73267,0
+FET.US,D,20190802,000000,44.6,45.3,40.8,41.2,71810,0
+FET.US,D,20190805,000000,39.2,41.6,37.8,40.4,62204,0
+FET.US,D,20190806,000000,40.6,42.2,38,40.4,139700,0
+FET.US,D,20190807,000000,39,39.6,36.2,37.4,77134,0
+FET.US,D,20190808,000000,38,38.6,36.2,36.6,40089,0
+FET.US,D,20190809,000000,36.8,36.8,33.2,33.6,63399,0
+FET.US,D,20190812,000000,33.6,33.8,32,32.7,62443,0
+FET.US,D,20190813,000000,32.8,34.5,31.6,32,50191,0
+FET.US,D,20190814,000000,31,31.3,29,29.6,114013,0
+FET.US,D,20190815,000000,29.6,30,28,28.8,50142,0
+FET.US,D,20190816,000000,29.6,30.4,27.4,30.2,51644,0
+FET.US,D,20190819,000000,30.8,33,30,33,40443,0
+FET.US,D,20190820,000000,32.8,34.4,31.2,34.2,243268,0
+FET.US,D,20190821,000000,35.4,38.6,35.2,36.6,80255,0
+FET.US,D,20190822,000000,36.8,37.8,35,35,43313,0
+FET.US,D,20190823,000000,34,34.6,31.4,31.8,36521,0
+FET.US,D,20190826,000000,32,33,30.6,30.8,49667,0
+FET.US,D,20190827,000000,31,31,28.8,29.4,52212,0
+FET.US,D,20190828,000000,29.6,30.6,28,29.4,30841,0
+FET.US,D,20190829,000000,29.8,31.6,29.6,30.8,24105,0
+FET.US,D,20190830,000000,30.8,30.8,27.9,28.2,33321,0
+FET.US,D,20190903,000000,27.6,27.6,26.2,26.8,63996,0
+FET.US,D,20190904,000000,27.4,29.4,27,29,49255,0
+FET.US,D,20190905,000000,29.4,31.2,29.2,30.4,59960,0
+FET.US,D,20190906,000000,31,32.4,29,31.2,53962,0
+FET.US,D,20190909,000000,31.6,35,30.8,34.8,45622,0
+FET.US,D,20190910,000000,34.4,39.1,34.4,37.6,105545,0
+FET.US,D,20190911,000000,38.2,39.6,36,38.2,118423,0
+FET.US,D,20190912,000000,36.4,38.2,34,37.6,50228,0
+FET.US,D,20190913,000000,38,39.5,36.4,39.4,53637,0
+FET.US,D,20190916,000000,41.8,44.6,40.6,41.8,137859,0
+FET.US,D,20190917,000000,41.8,42.8,37.8,38.8,62696,0
+FET.US,D,20190918,000000,37.8,38.7,36,37.6,99726,0
+FET.US,D,20190919,000000,37.6,38.2,35.6,36,47832,0
+FET.US,D,20190920,000000,36,36.4,34.4,35,113542,0
+FET.US,D,20190923,000000,34.8,36,32.8,35.4,67938,0
+FET.US,D,20190924,000000,34.8,35.1,31.8,32.8,48555,0
+FET.US,D,20190925,000000,32.4,34.302,31.862,33.6,40380,0
+FET.US,D,20190926,000000,33,33,30.2,31.2,69234,0
+FET.US,D,20190927,000000,30.8,32.2,29.8,31,31642,0
+FET.US,D,20190930,000000,29.8,31.5,29,31,49166,0
+FET.US,D,20191001,000000,31,32,28.8,28.8,29368,0
+FET.US,D,20191002,000000,28.4,29.2,27.2,28.4,46881,0
+FET.US,D,20191003,000000,28,28.9,27.4,28.6,26664,0
+FET.US,D,20191004,000000,28.8,28.8,26.8,27.8,26235,0
+FET.US,D,20191007,000000,27.2,29,27.2,27.8,27639,0
+FET.US,D,20191008,000000,27,27.8,26.2,26.8,40545,0
+FET.US,D,20191009,000000,27.2,27.6,25.3,26.8,48990,0
+FET.US,D,20191010,000000,27.2,27.6,25.4,27.2,57033,0
+FET.US,D,20191011,000000,27.6,29.4,27.6,28.4,23593,0
+FET.US,D,20191014,000000,27.4,28.4,26.6,28,29778,0
+FET.US,D,20191015,000000,27.6,29.4,27.4,28.2,29046,0
+FET.US,D,20191016,000000,27.8,29.2,27.8,28.4,53096,0
+FET.US,D,20191017,000000,28,29.1,26.8,27,34682,0
+FET.US,D,20191018,000000,26.4,27.6,25.4,25.6,21257,0
+FET.US,D,20191021,000000,25.8,26.8,25.2,25.6,50923,0
+FET.US,D,20191022,000000,25.8,26.4,24.6,24.8,53346,0
+FET.US,D,20191023,000000,24.8,24.8,22.8,23.6,98572,0
+FET.US,D,20191024,000000,24.2,24.6,23,23.6,29828,0
+FET.US,D,20191025,000000,26.8,27.2,23.8,24.6,73051,0
+FET.US,D,20191028,000000,25,27,25,26.6,64746,0
+FET.US,D,20191029,000000,25.8,28.6,25.5,27.4,81159,0
+FET.US,D,20191030,000000,27.2,27.504,25,25.8,43088,0
+FET.US,D,20191031,000000,25.6,25.8,22.6,23.2,35059,0
+FET.US,D,20191101,000000,24,25.4,23.2,24.8,30014,0
+FET.US,D,20191104,000000,25.4,26.8,25,26.6,24130,0
+FET.US,D,20191105,000000,27,28.2,26.8,27.6,49973,0
+FET.US,D,20191106,000000,27.8,28.4,25.2,25.6,47381,0
+FET.US,D,20191107,000000,26.6,27.6,24,24.2,34863,0
+FET.US,D,20191108,000000,24.4,25.1,23.6,23.8,19356,0
+FET.US,D,20191111,000000,23.4,24,22.8,23.2,18199,0
+FET.US,D,20191112,000000,23.2,23.2,20,20.4,40554,0
+FET.US,D,20191113,000000,20.2,21.8,19.884,21.8,41399,0
+FET.US,D,20191114,000000,21.4,22.004,19.338,19.6,20641,0
+FET.US,D,20191115,000000,20,21.2,19.3,20.2,28417,0
+FET.US,D,20191118,000000,19.6,20,17.5,19.408,36386,0
+FET.US,D,20191119,000000,19.5,21.8,18.7,18.862,48418,0
+FET.US,D,20191120,000000,18.2,19.668,18.19,19.262,48725,0
+FET.US,D,20191121,000000,19.4,20.8,19.2,20.2,26396,0
+FET.US,D,20191122,000000,20.4,23,20.2,22.8,27279,0
+FET.US,D,20191125,000000,23,26.8,21.8,26.4,54253,0
+FET.US,D,20191126,000000,26.6,29,25.4,25.6,110869,0
+FET.US,D,20191127,000000,26.2,28.2,23.2,27.6,70145,0
+FET.US,D,20191129,000000,27.8,28,26,26.2,24546,0
+FET.US,D,20191202,000000,26.6,27.4,25.2,25.4,45724,0
+FET.US,D,20191203,000000,25.2,26.026,24.4,25,48781,0
+FET.US,D,20191204,000000,24.8,26.6,24.4,24.8,35316,0
+FET.US,D,20191205,000000,24,25.8,23.2,23.6,70143,0
+FET.US,D,20191206,000000,24.4,27.8,24,27.6,69485,0
+FET.US,D,20191209,000000,27.2,28.8,26,28.6,37778,0
+FET.US,D,20191210,000000,29,29,26.8,27.6,54647,0
+FET.US,D,20191211,000000,26.8,30.6,26.6,30.6,43207,0
+FET.US,D,20191212,000000,30.6,35.4,28.8,34.4,84995,0
+FET.US,D,20191213,000000,35.6,36,32.4,33.2,53855,0
+FET.US,D,20191216,000000,33.8,34.8,32.9,33.2,58378,0
+FET.US,D,20191217,000000,32.8,35.2,32,34,56981,0
+FET.US,D,20191218,000000,33.8,34.8,33.2,33.4,47526,0
+FET.US,D,20191219,000000,33.4,35.15,33.4,34.6,66578,0
+FET.US,D,20191220,000000,35,35.2,32,34.4,146774,0
+FET.US,D,20191223,000000,33.2,36,33.2,35.6,31643,0
+FET.US,D,20191224,000000,35.8,37.2,35.092,36.8,31099,0
+FET.US,D,20191226,000000,37,37.6,33.8,34.8,36207,0
+FET.US,D,20191227,000000,34.2,34.5,32,32,28207,0
+FET.US,D,20191230,000000,32,34.6,31.8,33.2,40151,0
+FET.US,D,20191231,000000,32,34.4,32,33.6,27063,0
+FET.US,D,20200102,000000,34,34.8,32.7,33.6,15458,0
+FET.US,D,20200103,000000,34.2,36.552,33.4,35.8,33526,0
+FET.US,D,20200106,000000,36.6,39.6,36.2,38.2,49217,0
+FET.US,D,20200107,000000,38.2,40.2,37.6,37.8,43474,0
+FET.US,D,20200108,000000,37.6,37.95,35.9,37.4,40198,0
+FET.US,D,20200109,000000,37.4,37.4,34,36,25632,0
+FET.US,D,20200110,000000,36,36,33.2,33.6,106559,0
+FET.US,D,20200113,000000,33.6,34.6,31.4,33.8,25997,0
+FET.US,D,20200114,000000,34.2,34.8,32.2,32.6,29459,0
+FET.US,D,20200115,000000,32.4,34,30,30.6,35597,0
+FET.US,D,20200116,000000,31.4,32.07,29.4,30,25937,0
+FET.US,D,20200117,000000,30.4,30.4,28.8,29,35880,0
+FET.US,D,20200121,000000,29.2,29.4,27,27,41705,0
+FET.US,D,20200122,000000,26.8,26.8,25.4,26.4,42645,0
+FET.US,D,20200123,000000,25.4,26.4,24.7,25.6,35793,0
+FET.US,D,20200124,000000,25.8,25.8,24,24.4,29816,0
+FET.US,D,20200127,000000,23,24.2,22.8,23,25871,0
+FET.US,D,20200128,000000,24,24,22.8,23.4,28162,0
+FET.US,D,20200129,000000,24.2,24.4,21.6,22.4,36632,0
+FET.US,D,20200130,000000,22.2,23.2,21.8,21.8,20196,0
+FET.US,D,20200131,000000,22,22,20.8,21.2,25060,0
+FET.US,D,20200203,000000,20.6,22.8,20.6,22,35323,0
+FET.US,D,20200204,000000,22.6,23.482,22.4,22.8,31446,0
+FET.US,D,20200205,000000,23.2,24.6,23,23.6,36350,0
+FET.US,D,20200206,000000,24.6,24.6,22,22.6,58515,0
+FET.US,D,20200207,000000,22,22.5,20.682,21,22527,0
+FET.US,D,20200210,000000,21.4,21.4,20,20.6,27889,0
+FET.US,D,20200211,000000,20.8,21.6,20.2,20.6,23529,0
+FET.US,D,20200212,000000,21.4,21.8,20.4,21.2,28443,0
+FET.US,D,20200213,000000,21.4,25,21.4,22.8,37678,0
+FET.US,D,20200214,000000,22.8,23.2,20.2,20.4,33731,0
+FET.US,D,20200218,000000,20.4,20.6,19.2,20.4,21987,0
+FET.US,D,20200219,000000,20.4,20.6,18.98,19.8,31571,0
+FET.US,D,20200220,000000,19.928,20.6,19.518,20,22589,0
+FET.US,D,20200221,000000,20,20.2,18.68,19.29,37808,0
+FET.US,D,20200224,000000,18.6,18.794,17.422,18.198,29076,0
+FET.US,D,20200225,000000,18.264,19.396,17,17.25,25093,0
+FET.US,D,20200226,000000,17.6,18,16.206,16.47,34220,0
+FET.US,D,20200227,000000,16,16.42,14.8,15.954,41180,0
+FET.US,D,20200228,000000,16.75,16.75,15.2,15.6,36554,0
+FET.US,D,20200302,000000,15.706,16.258,15.2,15.488,32117,0
+FET.US,D,20200303,000000,15.408,16.398,13.802,14.402,54540,0
+FET.US,D,20200304,000000,15.334,15.334,13.8,14.072,23269,0
+FET.US,D,20200305,000000,14.236,14.388,13,13.194,33881,0
+FET.US,D,20200306,000000,13,13.28,11.002,11.004,56100,0
+FET.US,D,20200309,000000,8.802,8.802,3.56,5.338,89651,0
+FET.US,D,20200310,000000,7,7,5.4,5.452,53275,0
+FET.US,D,20200311,000000,5.6,5.602,4.24,5.6,97463,0
+FET.US,D,20200312,000000,5.576,5.576,4.384,4.7,46794,0
+FET.US,D,20200313,000000,5.598,8.6,5.002,8.6,66312,0
+FET.US,D,20200316,000000,6.8,7.2,4.222,5,69928,0
+FET.US,D,20200317,000000,5.6,6.99,4.6,5.4,88936,0
+FET.US,D,20200318,000000,5.27,5.398,3.8,3.8,50119,0
+FET.US,D,20200319,000000,4.6,4.938,4,4.6,42434,0
+FET.US,D,20200320,000000,5,5.2,3.58,4,222678,0
+FET.US,D,20200323,000000,4.4,4.596,3.002,3.272,85274,0
+FET.US,D,20200324,000000,3.6,4,3.196,3.912,127044,0
+FET.US,D,20200325,000000,4.29,4.29,3.046,3.52,101423,0
+FET.US,D,20200326,000000,3.86,3.86,3.3,3.5,89429,0
+FET.US,D,20200327,000000,3.6,3.6,3.2,3.2,101976,0
+FET.US,D,20200330,000000,3.68,3.7,3.2,3.602,110066,0
+FET.US,D,20200331,000000,3.686,3.78,3.402,3.546,85012,0
+FET.US,D,20200401,000000,3.738,3.738,3.04,3.18,70536,0
+FET.US,D,20200402,000000,3.364,4,3.2,3.634,141366,0
+FET.US,D,20200403,000000,3.8,3.8,3.2,3.3,183983,0
+FET.US,D,20200406,000000,3.232,3.553,3.232,3.5,61577,0
+FET.US,D,20200407,000000,3.58,3.8,3.4,3.572,142648,0
+FET.US,D,20200408,000000,3.68,3.78,3.402,3.686,99372,0
+FET.US,D,20200409,000000,4.1,5.396,3.6,4.6,551415,0
+FET.US,D,20200413,000000,4.8,5.7,4.596,5.178,469586,0
+FET.US,D,20200414,000000,5.2,5.28,4.3,4.502,286593,0
+FET.US,D,20200415,000000,4.4,4.4,3.6,3.892,251071,0
+FET.US,D,20200416,000000,4.094,4.18,3.8,3.804,123501,0
+FET.US,D,20200417,000000,4.1,4.798,3.702,4.53,773469,0
+FET.US,D,20200420,000000,4.2,4.53,3.8,3.98,400732,0
+FET.US,D,20200421,000000,3.952,4,3.81,3.904,212338,0
+FET.US,D,20200422,000000,4,4.78,3.886,4.672,810036,0
+FET.US,D,20200423,000000,5.698,8.4,5.304,7.046,2488918,0
+FET.US,D,20200424,000000,8.2,8.2,6.062,6.698,863222,0
+FET.US,D,20200427,000000,5.6,6.8,5.2,6.566,334433,0
+FET.US,D,20200428,000000,6.566,6.78,5.9,6.2,187369,0
+FET.US,D,20200429,000000,6.602,6.76,5.8,6.56,265079,0
+FET.US,D,20200430,000000,7.05,10.754,6.9,8.6,1197951,0
+FET.US,D,20200501,000000,10.4,10.9,7.7,8.36,687596,0
+FET.US,D,20200504,000000,8,8.324,7.602,7.868,158670,0
+FET.US,D,20200505,000000,8.76,9.2,7.958,8.198,260841,0
+FET.US,D,20200506,000000,8.224,8.224,7.2,7.508,170128,0
+FET.US,D,20200507,000000,7.8,7.96,7.2,7.64,115638,0
+FET.US,D,20200508,000000,8.756,9.6,8.06,9.158,458481,0
+FET.US,D,20200511,000000,11.994,11.996,10,10.518,552339,0
+FET.US,D,20200512,000000,10.976,11.174,9,9.436,325317,0
+FET.US,D,20200513,000000,9.286,9.298,7.92,8.086,248705,0
+FET.US,D,20200514,000000,8.468,8.468,6.8,7.196,269812,0
+FET.US,D,20200515,000000,7.2,7.6,6.6,6.63,233256,0
+FET.US,D,20200518,000000,7.2,7.68,6.64,7.236,298905,0
+FET.US,D,20200519,000000,7.03,7.2,6.6,6.954,315045,0
+FET.US,D,20200520,000000,6.828,6.94,6.218,6.502,282412,0
+FET.US,D,20200521,000000,6.4,6.8,6.24,6.604,221865,0
+FET.US,D,20200522,000000,6.582,6.882,6.288,6.53,204599,0
+FET.US,D,20200526,000000,6.626,6.698,6.4,6.454,146796,0
+FET.US,D,20200527,000000,6.488,6.7,6.25,6.588,143621,0
+FET.US,D,20200528,000000,6.584,6.6,6.302,6.49,95147,0
+FET.US,D,20200529,000000,6.4,6.49,5.6,5.8,184657,0
+FET.US,D,20200601,000000,5.8,6.28,5.6,6.216,103600,0
+FET.US,D,20200602,000000,6.234,7,6.16,6.76,264789,0
+FET.US,D,20200603,000000,7,7.066,6.422,6.622,158859,0
+FET.US,D,20200604,000000,6.644,6.774,6.42,6.63,161320,0
+FET.US,D,20200605,000000,7.85,10.7,7.302,10.4,909965,0
+FET.US,D,20200608,000000,13.4,20,13.4,19,1506286,0
+FET.US,D,20200609,000000,18.8,19.3,15.286,16,520591,0
+FET.US,D,20200610,000000,13.802,16.398,11.02,14.066,394153,0
+FET.US,D,20200611,000000,11.066,12.986,10.2,11.278,257948,0
+FET.US,D,20200612,000000,13.202,13.998,12,12.352,216075,0
+FET.US,D,20200615,000000,12.108,15,12,13.336,319710,0
+FET.US,D,20200616,000000,15.6,15.796,13.8,14.042,228804,0
+FET.US,D,20200617,000000,13.85,14,12.6,13.11,168145,0
+FET.US,D,20200618,000000,13.602,14.8,12.96,13.376,152982,0
+FET.US,D,20200619,000000,14,14.164,12.62,13.194,232162,0
+FET.US,D,20200622,000000,12.988,13.002,11.8,12.078,149339,0
+FET.US,D,20200623,000000,12.48,12.858,12,12.052,112672,0
+FET.US,D,20200624,000000,11,11,10,10.202,211279,0
+FET.US,D,20200625,000000,9.79,11.53,9,11.39,209259,0
+FET.US,D,20200626,000000,11.02,11.02,9.8,10.528,560500,0
+FET.US,D,20200629,000000,10.2,11.758,10.12,10.8,134876,0
+FET.US,D,20200630,000000,10.138,10.6,9.772,10.562,117225,0
+FET.US,D,20200701,000000,10.3,11.566,10,10.148,112113,0
+FET.US,D,20200702,000000,10.334,10.598,9.602,9.7,110745,0
+FET.US,D,20200706,000000,8,8.36,7,8.064,406947,0
+FET.US,D,20200707,000000,7.21,7.734,7.1,7.134,174499,0
+FET.US,D,20200708,000000,7,7.2,6.3022,6.88,167971,0
+FET.US,D,20200709,000000,7,7.02,6.412,6.69,83015,0
+FET.US,D,20200710,000000,6.6,9.54,6.22,7.974,534019,0
+FET.US,D,20200713,000000,8.4,8.6,7.34,7.358,213237,0
+FET.US,D,20200714,000000,7.39,7.92,6.886,7.508,90904,0
+FET.US,D,20200715,000000,7.914,8.6,7.46,8.19,218584,0
+FET.US,D,20200716,000000,8.058,8.6,7.66,8.048,117088,0
+FET.US,D,20200717,000000,8.02,9.04,7.8002,8.448,187551,0
+FET.US,D,20200720,000000,10.44,11.978,8.884,9.472,536918,0
+FET.US,D,20200721,000000,9.8,10.4,9.6,10.2,151154,0
+FET.US,D,20200722,000000,9.8,10.4,9.222,10.284,149158,0
+FET.US,D,20200723,000000,9.64,10.2,9.5,9.816,84101,0
+FET.US,D,20200724,000000,9.4,10.694,9.4,10.2,101478,0
+FET.US,D,20200727,000000,10.1,10.194,9.402,9.63,70904,0
+FET.US,D,20200728,000000,9,10.58,9,10.226,156703,0
+FET.US,D,20200729,000000,9.7,11,9.7,10.762,95242,0
+FET.US,D,20200730,000000,10.758,14.4,10,13.536,597911,0
+FET.US,D,20200731,000000,13,13.3,9.6,10.012,438094,0
+FET.US,D,20200803,000000,12.4,13,10.44,10.546,316910,0
+FET.US,D,20200804,000000,10.31,11.044,10.112,10.322,162589,0
+FET.US,D,20200805,000000,10.8,10.998,10.302,10.604,119280,0
+FET.US,D,20200806,000000,10.31,10.758,9.6,9.95,167777,0
+FET.US,D,20200807,000000,10.398,11,8.074,8.974,417055,0
+FET.US,D,20200810,000000,9.4,9.998,9.2,9.716,153831,0
+FET.US,D,20200811,000000,9.75,10.2,9.234,9.248,107737,0
+FET.US,D,20200812,000000,9.234,9.686,9.234,9.4,102637,0
+FET.US,D,20200813,000000,9.4,9.524,9.282,9.368,56608,0
+FET.US,D,20200814,000000,9.3,10.478,9.242,10.16,150160,0
+FET.US,D,20200817,000000,10.4,10.4,9.7,9.912,109165,0
+FET.US,D,20200818,000000,9.632,10.154,9.6,9.63,79830,0
+FET.US,D,20200819,000000,9.6,10.204,9.5,10,192732,0
+FET.US,D,20200820,000000,10.6,12.48,10.232,12.074,492678,0
+FET.US,D,20200821,000000,11.6,11.8,10.504,10.746,151153,0
+FET.US,D,20200824,000000,10.792,11.576,10.602,11.042,106107,0
+FET.US,D,20200825,000000,10.918,11,10.31,10.858,63538,0
+FET.US,D,20200826,000000,10.4,11.788,10.4,11.6,204870,0
+FET.US,D,20200827,000000,11.56,11.816,11.102,11.454,68879,0
+FET.US,D,20200828,000000,11.454,11.8,11.006,11.416,63138,0
+FET.US,D,20200831,000000,11.006,11.46,10.602,10.942,63818,0
+FET.US,D,20200901,000000,10.96,10.96,10.2,10.364,52909,0
+FET.US,D,20200902,000000,10,10.4,9.816,10.144,59353,0
+FET.US,D,20200903,000000,9.8,10.626,9.8,10.104,41885,0
+FET.US,D,20200904,000000,10.2,10.598,10.102,10.462,51710,0
+FET.US,D,20200908,000000,10.2,10.344,10,10.1,40001,0
+FET.US,D,20200909,000000,10,10.2,9.7,10.124,38168,0
+FET.US,D,20200910,000000,10,10.4,9.872,10.132,32800,0
+FET.US,D,20200911,000000,10.198,10.39,9.628,10.008,38503,0
+FET.US,D,20200914,000000,10,10.418,9.612,10.052,73406,0
+FET.US,D,20200915,000000,10.3,11.4,9.692,10.864,116733,0
+FET.US,D,20200916,000000,10.924,11.78,10.802,11.44,64329,0
+FET.US,D,20200917,000000,11.392,12.2,10.904,12,54607,0
+FET.US,D,20200918,000000,12,12,11.22,11.964,60569,0
+FET.US,D,20200921,000000,11.21,11.4,10.384,11.184,33812,0
+FET.US,D,20200922,000000,10.9,11.182,10.758,10.948,13755,0
+FET.US,D,20200923,000000,10.8,11.18,10.2,10.266,85254,0
+FET.US,D,20200924,000000,10.2,10.626,10,10.36,40614,0
+FET.US,D,20200925,000000,10.2,10.798,10,10.75,39842,0
+FET.US,D,20200928,000000,10.16,11.5,10.16,11.408,35467,0
+FET.US,D,20200929,000000,11,11.498,10.582,11.498,43278,0
+FET.US,D,20200930,000000,10.82,11.378,10.82,10.99,36160,0
+FET.US,D,20201001,000000,10.624,11.2,10.624,11.13,27357,0
+FET.US,D,20201002,000000,12,12.4,11.02,11.402,71065,0
+FET.US,D,20201005,000000,11.8,11.998,11,11.234,42371,0
+FET.US,D,20201006,000000,11.56,11.726,11.01,11.01,39958,0
+FET.US,D,20201007,000000,11.26,11.478,11.022,11.262,28491,0
+FET.US,D,20201008,000000,11.6,12.332,11.2,11.876,110156,0
+FET.US,D,20201009,000000,11.866,12.398,11.749,12.052,74477,0
+FET.US,D,20201012,000000,13.198,13.198,11.9,12.214,51604,0
+FET.US,D,20201013,000000,12,12.6,11.606,12,28927,0
+FET.US,D,20201014,000000,11.8,12.394,11.7,11.996,32728,0
+FET.US,D,20201015,000000,12.178,12.188,11.73,11.798,20172,0
+FET.US,D,20201016,000000,12.138,12.138,11.742,11.818,10822,0
+FET.US,D,20201019,000000,11.8,11.954,11,11.212,28893,0
+FET.US,D,20201020,000000,10.9,11.5,10.9,11,30673,0
+FET.US,D,20201021,000000,10.9,10.998,10.134,10.402,28657,0
+FET.US,D,20201022,000000,10.4,10.998,10.2,10.694,32139,0
+FET.US,D,20201023,000000,10.97,11.124,10.624,10.854,21141,0
+FET.US,D,20201026,000000,11.08,11.08,10.134,10.256,19692,0
+FET.US,D,20201027,000000,10.6,10.6,9.84,10.278,26592,0
+FET.US,D,20201028,000000,10.026,10.026,9.4,9.622,31138,0
+FET.US,D,20201029,000000,9.424,9.8,9.252,9.754,14687,0
+FET.US,D,20201030,000000,9,9.566,9,9.508,48393,0
+FET.US,D,20201102,000000,7.254,8.6,6.8,8.6,128681,0
+FET.US,D,20201103,000000,8.846,9.368,7.72,8.72,96849,0
+FET.US,D,20201104,000000,8.55,9,8.006,8.948,31987,0
+FET.US,D,20201105,000000,8.42,9,8.2,8.652,32108,0
+FET.US,D,20201106,000000,8.6,9,8.4,8.48,21371,0
+FET.US,D,20201109,000000,9.406,9.598,8.98,9.202,55782,0
+FET.US,D,20201110,000000,8.15,9.05,8.05,8.75,109877,0
+FET.US,D,20201111,000000,8.96,9.1,8.62,8.97,38836,0
+FET.US,D,20201112,000000,8.66,9.03,8.34,8.52,36378,0
+FET.US,D,20201113,000000,9.88,9.9694,9.03,9.64,72943,0
+FET.US,D,20201116,000000,9.85,11.4,9.73,11.11,110225,0
+FET.US,D,20201117,000000,10.97,12.67,10.6628,12.53,78436,0
+FET.US,D,20201118,000000,12.63,12.86,12,12.2,71174,0
+FET.US,D,20201119,000000,12.2,12.44,11.6701,12.44,38710,0
+FET.US,D,20201120,000000,12.45,12.74,12.06,12.63,34359,0
+FET.US,D,20201123,000000,12.79,13.98,12.7883,13.78,114586,0
+FET.US,D,20201124,000000,14.19,14.8,13.81,14.74,133100,0
+FET.US,D,20201125,000000,14.7,15,13.61,14.3,89735,0
+FET.US,D,20201127,000000,14.47,14.47,13.65,13.9,29059,0
+FET.US,D,20201130,000000,13.89,13.9,12.89,13.4,83887,0
+FET.US,D,20201201,000000,13.51,13.7255,12.59,12.9,82008,0
+FET.US,D,20201202,000000,12.94,13.57,12.56,12.71,58786,0
+FET.US,D,20201203,000000,12.82,13.33,12.7977,13.26,54528,0
+FET.US,D,20201204,000000,13.45,13.84,13.27,13.4,54830,0
+FET.US,D,20201207,000000,13.52,13.59,13.09,13.18,25165,0
+FET.US,D,20201208,000000,13.09,13.39,12.8,12.92,38856,0
+FET.US,D,20201209,000000,13.03,14.1,13.03,13.52,87198,0
+FET.US,D,20201210,000000,13.35,14.15,13.35,13.65,69286,0
+FET.US,D,20201211,000000,13.35,13.61,12.72,12.98,57283,0
+FET.US,D,20201214,000000,13.16,13.16,12.335,12.78,24581,0
+FET.US,D,20201215,000000,12.96,13.39,12.64,13.23,19595,0
+FET.US,D,20201216,000000,13.29,13.31,12.61,13.05,24316,0
+FET.US,D,20201217,000000,13.07,13.23,12.8187,13.16,26948,0
+FET.US,D,20201218,000000,13.24,13.33,12.8,13.28,56825,0
+FET.US,D,20201221,000000,12.66,12.97,12.3,12.97,48191,0
+FET.US,D,20201222,000000,12.55,12.95,12.46,12.82,45293,0
+FET.US,D,20201223,000000,12.78,12.93,12.45,12.6,15352,0
+FET.US,D,20201224,000000,12.59,12.63,12.2,12.43,8319,0
+FET.US,D,20201228,000000,12.42,12.52,11.58,11.79,35432,0
+FET.US,D,20201229,000000,11.79,12.43,11.76,12.03,44640,0
+FET.US,D,20201230,000000,11.9,12.15,11.72,11.86,23823,0
+FET.US,D,20201231,000000,11.78,12.1,11.68,11.9,27266,0
+FET.US,D,20210104,000000,12.65,12.75,12.0901,12.75,66505,0
+FET.US,D,20210105,000000,12.83,14.19,12.7069,13.06,135030,0
+FET.US,D,20210106,000000,13.25,13.7424,12.8601,13.26,69843,0
+FET.US,D,20210107,000000,13.41,14.02,13.36,13.93,66334,0
+FET.US,D,20210108,000000,14.06,14.56,13.81,14.4,114758,0
+FET.US,D,20210111,000000,14.21,14.515,14.18,14.39,61815,0
+FET.US,D,20210112,000000,14.36,15.15,14.3,15.05,133669,0
+FET.US,D,20210113,000000,15.1,15.42,14.8,15.35,71083,0
+FET.US,D,20210114,000000,15.35,16.15,15.04,15.1,100739,0
+FET.US,D,20210115,000000,15.06,15.25,14.32,14.65,60101,0
+FET.US,D,20210119,000000,14.99,15.08,13.7,14.13,116670,0
+FET.US,D,20210120,000000,14.13,14.23,13.32,14.1,76779,0
+FET.US,D,20210121,000000,14.49,15.789,14.49,14.63,168953,0
+FET.US,D,20210122,000000,14.63,15.3514,14.47,14.94,102277,0
+FET.US,D,20210125,000000,14.95,15.29,14.455,15.08,41147,0
+FET.US,D,20210126,000000,15.35,15.49,14.7701,14.93,52370,0
+FET.US,D,20210127,000000,14.9,15.26,14.3,14.6,50374,0
+FET.US,D,20210128,000000,14.69,14.855,14.02,14.42,43482,0
+FET.US,D,20210129,000000,14.35,15.13,14.09,14.83,66581,0
+FET.US,D,20210201,000000,14.84,15,14.3801,14.8,60602,0
+FET.US,D,20210202,000000,15.15,15.63,14.86,15.38,108930,0
+FET.US,D,20210203,000000,15.61,16.92,15.61,16.92,97541,0
+FET.US,D,20210204,000000,17.14,18.24,16.7221,18.2,102624,0
+FET.US,D,20210205,000000,18.28,19.83,18.25,18.71,96146,0
+FET.US,D,20210208,000000,18.88,19.53,18.6,18.72,84803,0
+FET.US,D,20210209,000000,18.73,18.85,17.86,18.5,95961,0
+FET.US,D,20210210,000000,18.59,18.59,17.4901,18.59,59830,0
+FET.US,D,20210211,000000,18.82,18.85,18.01,18.05,54757,0
+FET.US,D,20210212,000000,18,18.5,17.5554,18.12,69971,0
+FET.US,D,20210216,000000,18.37,19.34,18.2501,19.34,74283,0
+FET.US,D,20210217,000000,19.5,19.69,18.5801,19.69,23746,0
+FET.US,D,20210218,000000,19.44,19.608,18.8801,18.95,45312,0
+FET.US,D,20210219,000000,18.9,19.3,18.65,18.79,46070,0
+FET.US,D,20210222,000000,18.8,19.4999,18.27,18.87,49884,0
+FET.US,D,20210223,000000,18.9,18.9,17.4749,18.32,53133,0
+FET.US,D,20210224,000000,18.06,20.37,17.86,20,69179,0
+FET.US,D,20210225,000000,20.22,20.47,19.355,20.33,56642,0
+FET.US,D,20210226,000000,20.34,21.44,18.785,21.35,59760,0
+FET.US,D,20210301,000000,21.93,23.17,21.6597,22.72,85856,0
+FET.US,D,20210302,000000,23.54,24.12,20.52,21.1,152296,0
+FET.US,D,20210303,000000,20.9,21.8576,20.13,20.43,82588,0
+FET.US,D,20210304,000000,20.68,21.4973,20.01,21.4,107186,0
+FET.US,D,20210305,000000,22.23,22.99,20.67,22.83,68844,0
+FET.US,D,20210308,000000,23,23.64,21.465,23.06,100127,0
+FET.US,D,20210309,000000,23.04,23.715,21.5,22.72,76043,0
+FET.US,D,20210310,000000,22.68,23.69,22.36,23.06,48621,0
+FET.US,D,20210311,000000,23.27,23.82,22.275,22.77,63358,0
+FET.US,D,20210312,000000,22.77,23.25,22.315,22.7,45555,0
+FET.US,D,20210315,000000,22.8,24.93,22.486,24.37,147353,0
+FET.US,D,20210316,000000,24.01,24.49,23.445,24.19,113892,0
+FET.US,D,20210317,000000,23.95,24.2299,22.27,22.27,81212,0
+FET.US,D,20210318,000000,22.57,24.43,21.43,21.8,164685,0
+FET.US,D,20210319,000000,21.49,21.935,20.64,20.64,310247,0
+FET.US,D,20210322,000000,20.79,22.08,20.65,21.06,104889,0
+FET.US,D,20210323,000000,20.72,20.8552,19.29,19.64,152265,0
+FET.US,D,20210324,000000,19.88,20.77,19.16,19.37,58349,0
+FET.US,D,20210325,000000,18.85,19.2999,17.82,19.24,88483,0
+FET.US,D,20210326,000000,19.4,19.9399,19.05,19.52,37865,0
+FET.US,D,20210329,000000,19.3,19.48,18.5,18.5,41503,0
+FET.US,D,20210330,000000,18.5,18.91,18.0304,18.71,49079,0
+FET.US,D,20210331,000000,18.83,18.91,18.12,18.54,47019,0
+FET.US,D,20210401,000000,18.83,19.9,18.17,19.6,59978,0
+FET.US,D,20210405,000000,18.82,19.03,17.58,18.59,159662,0
+FET.US,D,20210406,000000,18.72,19.85,18.6936,19.53,45149,0
+FET.US,D,20210407,000000,19.6,19.62,18.79,19.62,33528,0
+FET.US,D,20210408,000000,19.15,19.82,19,19.58,40458,0
+FET.US,D,20210409,000000,19.69,19.9254,19.04,19.56,43443,0
+FET.US,D,20210412,000000,19.5,19.92,19.22,19.92,26210,0
+FET.US,D,20210413,000000,19.62,19.9,18.24,18.35,60895,0
+FET.US,D,20210414,000000,18.3,19.55,18.3,18.8,20521,0
+FET.US,D,20210415,000000,18.76,19.5,18.275,19.33,25831,0
+FET.US,D,20210416,000000,19.25,19.29,18.71,19.2,35819,0
+FET.US,D,20210419,000000,19.12,19.12,18.46,18.46,21543,0
+FET.US,D,20210420,000000,18.46,18.46,17.61,17.61,63684,0
+FET.US,D,20210421,000000,17.36,18.12,15.71,17.93,48720,0
+FET.US,D,20210422,000000,17.76,18.75,17.5001,18.5,20896,0
+FET.US,D,20210423,000000,18.19,18.96,18.19,18.8,27085,0
+FET.US,D,20210426,000000,18.98,19,18.51,18.52,21936,0
+FET.US,D,20210427,000000,18.56,18.8173,17.88,18.21,17088,0
+FET.US,D,20210428,000000,18.38,18.9999,18.1,18.9,50341,0
+FET.US,D,20210429,000000,19.12,19.25,18.03,18.55,29217,0
+FET.US,D,20210430,000000,18.39,19.22,18.13,18.18,21492,0
+FET.US,D,20210503,000000,18.35,19.13,18.35,19,25637,0
+FET.US,D,20210504,000000,18.93,19.03,18.19,18.49,19339,0
+FET.US,D,20210505,000000,18.5,19.71,18.5,18.94,24935,0
+FET.US,D,20210506,000000,18.78,19.47,18.78,18.9,20790,0
+FET.US,D,20210507,000000,18.62,21.85,18.6101,21.52,73091,0
+FET.US,D,20210510,000000,20.55,22.43,20.55,21.12,47110,0
+FET.US,D,20210511,000000,20.86,21.73,20.79,21.23,34664,0
+FET.US,D,20210512,000000,21.38,22.17,20.9,21.13,53131,0
+FET.US,D,20210513,000000,20.98,21.7177,20.02,21.21,40908,0
+FET.US,D,20210514,000000,21.53,22,21.31,21.36,33860,0
+FET.US,D,20210517,000000,21.44,22.43,21.38,22.26,27443,0
+FET.US,D,20210518,000000,22.39,22.97,22.13,22.21,29784,0
+FET.US,D,20210519,000000,22.01,22.01,21.24,21.32,14093,0
+FET.US,D,20210520,000000,21.81,22.58,20.67,21.6,48761,0
+FET.US,D,20210521,000000,21.77,22.726,21.3364,22.53,94483,0
+FET.US,D,20210524,000000,22.69,23.74,22.36,22.73,81640,0
+FET.US,D,20210525,000000,22.7,23.74,22.47,22.75,189862,0
+FET.US,D,20210526,000000,22.73,24.91,22.73,24.7,85327,0
+FET.US,D,20210527,000000,24.58,25.94,24.26,25.59,66977,0
+FET.US,D,20210528,000000,26,26.79,25.26,25.54,68978,0
+FET.US,D,20210601,000000,25.54,26.81,25.46,26.81,56617,0
+FET.US,D,20210602,000000,28.18,28.5,26.5,26.99,125385,0
+FET.US,D,20210603,000000,26.4,27.05,25.92,26.4,78264,0
+FET.US,D,20210604,000000,25.95,25.95,24.03,24.99,173727,0
+FET.US,D,20210607,000000,24.59,24.9873,23.88,24.09,78041,0
+FET.US,D,20210608,000000,23.66,24.5888,23.19,24.14,52784,0
+FET.US,D,20210609,000000,23.91,24.17,23.41,23.83,81603,0
+FET.US,D,20210610,000000,23.81,25.36,23.81,24.51,56003,0
+FET.US,D,20210611,000000,24.78,25.27,24.38,24.63,32722,0
+FET.US,D,20210614,000000,24.84,25.045,23.48,23.81,65641,0
+FET.US,D,20210615,000000,23.73,24.76,23.73,24.69,26812,0
+FET.US,D,20210616,000000,24.49,25.04,23.49,23.59,131693,0
+FET.US,D,20210617,000000,23.35,24.09,22.81,23.49,106260,0
+FET.US,D,20210618,000000,23.17,24.2884,23.17,23.22,40330,0
+FET.US,D,20210621,000000,23.34,24.45,23.34,23.7,53597,0
+FET.US,D,20210622,000000,23.53,24.51,23.4,24.17,56067,0
+FET.US,D,20210623,000000,24.55,25.165,23.75,24.09,31788,0
+FET.US,D,20210624,000000,24.14,25.04,24,24.74,50286,0
+FET.US,D,20210625,000000,24.93,25.29,24.5,24.99,44673,0
+FET.US,D,20210628,000000,24.91,24.91,23.24,23.24,44032,0
+FET.US,D,20210629,000000,23.35,23.6913,22.79,23.02,73779,0
+FET.US,D,20210630,000000,23.16,23.785,23.16,23.48,17352,0
+FET.US,D,20210701,000000,24.08,24.76,23.82,24.25,34331,0
+FET.US,D,20210702,000000,24.52,24.52,23.57,24.01,27642,0
+FET.US,D,20210706,000000,23.76,24.0001,23.03,23.15,42113,0
+FET.US,D,20210707,000000,23,23.4,22.23,22.62,59902,0
+FET.US,D,20210708,000000,22.13,22.9,22.13,22.47,48511,0
+FET.US,D,20210709,000000,22.74,23.99,22.69,23.98,58159,0
+FET.US,D,20210712,000000,23.72,23.83,23.13,23.22,26603,0
+FET.US,D,20210713,000000,23.1,23.4,22.86,22.96,31199,0
+FET.US,D,20210714,000000,23.06,23.39,22.24,22.24,30489,0
+FET.US,D,20210715,000000,22.14,22.59,22.13,22.34,43345,0
+FET.US,D,20210716,000000,22.66,22.66,21.67,21.69,56708,0
+FET.US,D,20210719,000000,21.22,21.75,20.8,21.12,94720,0
+FET.US,D,20210720,000000,20.37,21.26,20.37,20.73,89713,0
+FET.US,D,20210721,000000,20.66,21.965,20.66,21.12,45822,0
+FET.US,D,20210722,000000,21.45,21.45,20.62,21.04,21416,0
+FET.US,D,20210723,000000,20.88,21.47,20.42,21.08,47810,0
+FET.US,D,20210726,000000,21.5,22.38,21.4101,22.38,48780,0
+FET.US,D,20210727,000000,22.41,22.6902,21.36,21.91,22765,0
+FET.US,D,20210728,000000,21.93,21.93,21.08,21.74,42247,0
+FET.US,D,20210729,000000,22.03,22.03,21.4,21.83,20868,0
+FET.US,D,20210730,000000,21.78,21.84,21.155,21.72,20360,0
+FET.US,D,20210802,000000,21.66,21.9,20.5,21.07,28449,0
+FET.US,D,20210803,000000,20.75,21.43,20.57,21.09,32875,0
+FET.US,D,20210804,000000,20.757,20.76,19.19,19.43,71316,0
+FET.US,D,20210805,000000,19.44,20.13,19.44,19.99,31085,0
+FET.US,D,20210806,000000,19.62,19.91,19.03,19.56,82451,0
+FET.US,D,20210809,000000,19.12,20.17,18.76,19.96,34686,0
+FET.US,D,20210810,000000,20,20.3,19.81,20.28,12039,0
+FET.US,D,20210811,000000,20.03,20.74,19.74,20.74,16667,0
+FET.US,D,20210812,000000,20.58,20.8521,20.34,20.57,12886,0
+FET.US,D,20210813,000000,20.31,20.31,19.29,19.38,40236,0
+FET.US,D,20210816,000000,19.24,19.62,18.88,19.17,16609,0
+FET.US,D,20210817,000000,19,19.38,18.8701,19.24,17202,0
+FET.US,D,20210818,000000,19.08,19.89,18.76,19.24,23731,0
+FET.US,D,20210819,000000,18.36,18.96,17.54,18.4,80610,0
+FET.US,D,20210820,000000,18.16,18.93,18.16,18.61,19956,0
+FET.US,D,20210823,000000,18.75,19.29,18.73,19.14,21946,0
+FET.US,D,20210824,000000,19.29,19.84,19.29,19.58,23695,0
+FET.US,D,20210825,000000,19.54,19.9,19.18,19.18,7642,0
+FET.US,D,20210826,000000,19.07,19.35,18.7,19.2,12769,0
+FET.US,D,20210827,000000,19.26,19.98,19.26,19.64,17528,0
+FET.US,D,20210830,000000,19.87,19.92,19.6,19.6,4476,0
+FET.US,D,20210831,000000,19.3331,19.45,18.77,19.25,20102,0
+FET.US,D,20210901,000000,19.26,19.87,19.19,19.71,7561,0
+FET.US,D,20210902,000000,19.91,20.38,19.5,19.86,27590,0
+FET.US,D,20210903,000000,19.82,20.1714,19.23,19.64,12168,0
+FET.US,D,20210907,000000,19.61,20.06,19.05,19.39,29198,0
+FET.US,D,20210908,000000,19.4,19.4,19.05,19.38,22502,0
+FET.US,D,20210909,000000,19.36,19.6,19.3,19.48,16516,0
+FET.US,D,20210910,000000,19.65,19.97,19.3223,19.7,18165,0
+FET.US,D,20210913,000000,19.75,19.93,19.42,19.78,50238,0
+FET.US,D,20210914,000000,19.8,19.92,19.23,19.23,41858,0
+FET.US,D,20210915,000000,19.31,20.3191,19.31,20,31620,0
+FET.US,D,20210916,000000,19.94,19.94,19.54,19.54,5135,0
+FET.US,D,20210917,000000,19.71,20.0493,19,19,25578,0
+FET.US,D,20210920,000000,18.95,19.92,18.45,19.62,31829,0
+FET.US,D,20210921,000000,19.62,19.62,19.16,19.24,22250,0
+FET.US,D,20210922,000000,19.5,19.87,19.36,19.74,24413,0
+FET.US,D,20210923,000000,19.475,19.85,19.24,19.24,24563,0
+FET.US,D,20210924,000000,19.27,19.74,19.07,19.26,24108,0
+FET.US,D,20210927,000000,18.93,20.81,18.93,20.5,92129,0
+FET.US,D,20210928,000000,20.67,21.79,20.49,21.25,33997,0
+FET.US,D,20210929,000000,21.38,22,20.799,21.5,22937,0
+FET.US,D,20210930,000000,21.76,22.85,21.2594,22.54,52576,0
+FET.US,D,20211001,000000,22.74,22.74,21.44,21.89,57635,0
+FET.US,D,20211004,000000,21.94,22.435,21.34,21.91,64195,0
+FET.US,D,20211005,000000,21.91,22.74,21.74,22.45,72758,0
+FET.US,D,20211006,000000,22.2,22.2435,21.34,21.8,59035,0
+FET.US,D,20211007,000000,21.97,22.27,21.82,22.09,21334,0
+FET.US,D,20211008,000000,22.21,22.9024,21.96,22.2,17822,0
+FET.US,D,20211011,000000,22.22,22.88,22.01,22.08,33608,0
+FET.US,D,20211012,000000,22.11,22.46,22.04,22.06,35535,0
+FET.US,D,20211013,000000,22.14,23,21.7001,22.99,25805,0
+FET.US,D,20211014,000000,23,23.46,22.83,23.4339,13235,0
+FET.US,D,20211015,000000,23.43,23.8599,23.28,23.41,32061,0
+FET.US,D,20211018,000000,23.56,23.66,23.14,23.57,18354,0
+FET.US,D,20211019,000000,23.47,24.75,22.76,24.17,43780,0
+FET.US,D,20211020,000000,24.09,24.82,23.65,24.6,18925,0
+FET.US,D,20211021,000000,24.54,24.6,23.85,23.85,6046,0
+FET.US,D,20211022,000000,23.87,24.045,22.27,23.44,31227,0
+FET.US,D,20211025,000000,23.42,24.43,23.42,23.71,22081,0
+FET.US,D,20211026,000000,23.59,23.8499,23.13,23.13,27315,0
+FET.US,D,20211027,000000,23.26,23.26,22.7152,23.01,15353,0
+FET.US,D,20211028,000000,22.87,22.91,22.51,22.7,15042,0
+FET.US,D,20211029,000000,22.9418,23.56,22.5,22.51,29473,0
+FET.US,D,20211101,000000,22.72,23.2377,22.61,22.94,20356,0
+FET.US,D,20211102,000000,22.74,23.09,22.68,22.87,18240,0
+FET.US,D,20211103,000000,22.73,23.23,22.72,22.91,18096,0
+FET.US,D,20211104,000000,22.97,23.23,22.71,22.77,20705,0
+FET.US,D,20211105,000000,22.77,23.2,22.06,22.34,35093,0
+FET.US,D,20211108,000000,22.33,22.86,21.9,22.08,17156,0
+FET.US,D,20211109,000000,21.9,22.02,21.03,21.42,53671,0
+FET.US,D,20211110,000000,21.53,21.87,20.83,21.28,38095,0
+FET.US,D,20211111,000000,21.26,21.5359,20.61,20.61,12915,0
+FET.US,D,20211112,000000,20.73,20.75,20,20.29,26217,0
+FET.US,D,20211115,000000,20.25,20.5,20.1,20.17,19182,0
+FET.US,D,20211116,000000,20.25,21,20.12,20.88,22774,0
+FET.US,D,20211117,000000,20.98,21.17,20.17,20.52,28508,0
+FET.US,D,20211118,000000,20.71,20.71,19.32,19.58,65853,0
+FET.US,D,20211119,000000,19.59,19.9,18.8613,19.34,45512,0
+FET.US,D,20211122,000000,19.3,19.8439,18.69,18.87,32422,0
+FET.US,D,20211123,000000,18.82,19.3999,18.76,18.95,35843,0
+FET.US,D,20211124,000000,18.95,19.26,18.89,19.19,23362,0
+FET.US,D,20211126,000000,18.76,18.95,18.08,18.51,14353,0
+FET.US,D,20211129,000000,18.64,18.94,17.81,17.81,37627,0
+FET.US,D,20211130,000000,17.7,18,17.24,17.6,34429,0
+FET.US,D,20211201,000000,17.73,17.9354,17.01,17.22,24242,0
+FET.US,D,20211202,000000,17.1,17.42,16.79,17.26,45944,0
+FET.US,D,20211203,000000,17.49,17.7,16.3,16.62,67046,0
+FET.US,D,20211206,000000,16.64,17.4799,16.61,17.17,25986,0
+FET.US,D,20211207,000000,17.42,18.0582,17.4,17.64,40803,0
+FET.US,D,20211208,000000,17.5435,17.88,17.54,17.79,37693,0
+FET.US,D,20211209,000000,17.55,17.91,17.27,17.57,28422,0
+FET.US,D,20211210,000000,17.41,17.74,16.79,17.07,42213,0
+FET.US,D,20211213,000000,16.78,16.885,16.34,16.41,38027,0
+FET.US,D,20211214,000000,16.4,16.508,16.02,16.18,20193,0
+FET.US,D,20211215,000000,16.11,16.33,15.66,15.68,59573,0
+FET.US,D,20211216,000000,15.68,16.19,15.68,15.77,21015,0
+FET.US,D,20211217,000000,15.7,15.7,15.2471,15.27,19098,0
+FET.US,D,20211220,000000,15.2,15.2,14.7067,14.83,165654,0
+FET.US,D,20211221,000000,15.11,15.56,14.88,14.88,49455,0
+FET.US,D,20211222,000000,14.96,16.3,14.83,15.92,56016,0
+FET.US,D,20211223,000000,15.9,16.4,15.63,15.63,30564,0
+FET.US,D,20211227,000000,15.53,16.07,15.2902,15.63,40191,0
+FET.US,D,20211228,000000,15.64,16.26,15.64,16.16,13093,0
+FET.US,D,20211229,000000,15.97,16.34,15.96,16.01,17830,0
+FET.US,D,20211230,000000,16.01,16.408,15.805,15.85,34843,0
+FET.US,D,20211231,000000,15.81,16.12,15.5601,16.05,25096,0
+FET.US,D,20220103,000000,16.5,17.39,16.5,17.09,19081,0
+FET.US,D,20220104,000000,17.23,17.8,17.22,17.49,28556,0
+FET.US,D,20220105,000000,16.98,17.43,16.7,16.79,34029,0
+FET.US,D,20220106,000000,16.98,17.75,16.8,17.39,29664,0
+FET.US,D,20220107,000000,17.32,18.1899,17.27,17.835,19843,0
+FET.US,D,20220110,000000,17.52,17.77,17.47,17.47,10853,0
+FET.US,D,20220111,000000,17.56,19.21,17.3,19.2,51286,0
+FET.US,D,20220112,000000,18.85,19.43,18.24,18.75,45975,0
+FET.US,D,20220113,000000,18.78,19.42,18.29,18.77,11941,0
+FET.US,D,20220114,000000,18.78,19.04,18.66,18.9,43236,0
+FET.US,D,20220118,000000,18.94,20.04,18.94,19.48,31587,0
+FET.US,D,20220119,000000,19.96,19.98,19.42,19.98,29467,0
+FET.US,D,20220120,000000,19.77,19.77,19,19.19,25040,0
+FET.US,D,20220121,000000,19.02,19.02,17.68,17.75,23255,0
+FET.US,D,20220124,000000,16.85,17.7,16.41,17.59,24640,0
+FET.US,D,20220125,000000,17.41,19.18,17.41,19.17,22099,0
+FET.US,D,20220126,000000,18.72,19.96,18.72,19.37,17989,0
+FET.US,D,20220127,000000,19.42,19.48,18.3286,18.71,22427,0
+FET.US,D,20220128,000000,18.52,19.0028,18.3,18.61,34237,0
+FET.US,D,20220131,000000,18.44,19.8275,18.09,19.52,28009,0
+FET.US,D,20220201,000000,19.55,21.1,19.55,20.15,74424,0
+FET.US,D,20220202,000000,20.5,21.16,20.2736,20.91,34703,0
+FET.US,D,20220203,000000,20.92,21.54,20.5665,21.21,35346,0
+FET.US,D,20220204,000000,21.28,21.34,20.8,21.34,26148,0
+FET.US,D,20220207,000000,19.44,20.34,18.88,19.49,87811,0
+FET.US,D,20220208,000000,19.78,19.88,19,19.14,13541,0
+FET.US,D,20220209,000000,18.87,19.36,18.5,18.78,30248,0
+FET.US,D,20220210,000000,19,19.2,18.29,18.75,29119,0
+FET.US,D,20220211,000000,18.81,19.47,18.01,18.63,36774,0
+FET.US,D,20220214,000000,18.55,18.92,18.3012,18.62,16963,0
+FET.US,D,20220215,000000,18.381,19.115,18.381,19.01,11979,0
+FET.US,D,20220216,000000,19,19.69,19,19.37,24629,0
+FET.US,D,20220217,000000,19,19.442,18.8,19.25,6648,0
+FET.US,D,20220218,000000,18.75,19.16,18.4,18.94,16533,0
+FET.US,D,20220222,000000,19.21,19.21,18.02,18.5,40855,0
+FET.US,D,20220223,000000,18.5,19,18.2964,18.86,26556,0
+FET.US,D,20220224,000000,18.76,19.65,18.29,19.37,37788,0
+FET.US,D,20220225,000000,19.5,19.5,18.78,19.47,7924,0
+FET.US,D,20220228,000000,19.52,19.78,19,19.16,14027,0
+FET.US,D,20220301,000000,18.58,19.5,18.58,19.13,18575,0
+FET.US,D,20220302,000000,19.89,20.3699,19.5,20.14,28791,0
+FET.US,D,20220303,000000,19.85,19.99,19.33,19.58,15811,0
+FET.US,D,20220304,000000,19.53,21,19.5,20.93,48620,0
+FET.US,D,20220307,000000,20.98,23.17,20.98,22.61,77032,0
+FET.US,D,20220308,000000,22.97,26.2,22.19,24.79,202172,0
+FET.US,D,20220309,000000,24.21,24.75,23.5335,24.06,63152,0
+FET.US,D,20220310,000000,23.88,24.65,23.78,24.41,52703,0
+FET.US,D,20220311,000000,24.35,25.05,24.08,24.92,42122,0
+FET.US,D,20220314,000000,24.9,24.9,23.1,23.11,97014,0
+FET.US,D,20220315,000000,22.07,23.7,21.5201,23.3,124044,0
+FET.US,D,20220316,000000,23.47,24,23.01,23.28,27162,0
+FET.US,D,20220317,000000,23.5,25.16,23.5,24.63,28432,0
+FET.US,D,20220318,000000,24.57,24.57,23.93,23.93,21023,0
+FET.US,D,20220321,000000,24.53,24.9,23.916,23.93,24281,0
+FET.US,D,20220322,000000,24.06,24.7,23.2517,23.32,24771,0
+FET.US,D,20220323,000000,23.67,24.67,23.47,23.53,29872,0
+FET.US,D,20220324,000000,23.49,24.205,23.1156,23.7,33693,0
+FET.US,D,20220325,000000,23.7,24.42,23,23.5,76762,0
+FET.US,D,20220328,000000,23.38,23.38,22.18,22.79,32451,0
+FET.US,D,20220329,000000,22.4,24.36,21.98,23,31202,0
+FET.US,D,20220330,000000,22.88,23.87,22.6,23.37,63439,0
+FET.US,D,20220331,000000,23.59,23.7799,22.9,22.9,14351,0
+FET.US,D,20220401,000000,23.4798,23.75,23.04,23.39,32605,0
+FET.US,D,20220404,000000,23.35,24.0254,23.19,23.56,23735,0
+FET.US,D,20220405,000000,23.48,24.05,22.29,22.45,14084,0
+FET.US,D,20220406,000000,22.61,22.8148,21.36,21.94,21821,0
+FET.US,D,20220407,000000,22.02,22.27,20.53,21.31,46080,0
+FET.US,D,20220408,000000,21.19,22.4213,21.0956,22.34,19282,0
+FET.US,D,20220411,000000,22.18,22.33,21.3628,21.78,25414,0
+FET.US,D,20220412,000000,22.04,23.71,22.04,22.51,15055,0
+FET.US,D,20220413,000000,22.73,23.41,22.365,22.52,22671,0
+FET.US,D,20220414,000000,22.33,23.1745,22.33,22.95,28041,0
+FET.US,D,20220418,000000,23,23.695,22.5,22.76,37105,0
+FET.US,D,20220419,000000,22.64,23.8646,22.64,23.48,28383,0
+FET.US,D,20220420,000000,23.53,25.26,22.82,24.93,38023,0
+FET.US,D,20220421,000000,24.95,25.47,22.99,23.12,13528,0
+FET.US,D,20220422,000000,22.95,24.39,22.1,22.56,33418,0
+FET.US,D,20220425,000000,22.06,22.1,20.34,21.83,19192,0
+FET.US,D,20220426,000000,21.64,22.2369,20.8616,21.61,23968,0
+FET.US,D,20220427,000000,21.57,22.1499,21.01,21.01,28797,0
+FET.US,D,20220428,000000,21.44,22.53,20.6101,21.47,45549,0
+FET.US,D,20220429,000000,21.93,22.0888,20.6001,21.13,16322,0
+FET.US,D,20220502,000000,20.59,21.41,20.59,21,25412,0
+FET.US,D,20220503,000000,21.14,21.65,20.78,20.91,18756,0
+FET.US,D,20220504,000000,21.48,22.6999,20.88,22.38,24475,0
+FET.US,D,20220505,000000,22.46,22.46,20.82,21,52089,0
+FET.US,D,20220506,000000,20.89,22.75,20.62,21.26,85796,0
+FET.US,D,20220509,000000,20.45,21.31,19.52,19.89,79437,0
+FET.US,D,20220510,000000,20.05,21.3,18.98,19.59,46424,0
+FET.US,D,20220511,000000,20.21,20.92,19.94,20.04,30204,0
+FET.US,D,20220512,000000,19.9,20.12,18.5,18.8,42663,0
+FET.US,D,20220513,000000,19.23,19.86,18.397,19.56,40367,0
+FET.US,D,20220516,000000,20.02,20.9,19.7701,20.01,67467,0
+FET.US,D,20220517,000000,20.33,21.37,20.18,21.26,12126,0
+FET.US,D,20220518,000000,21.22,21.42,20.61,21.25,37079,0
+FET.US,D,20220519,000000,21.03,21.75,21.03,21.67,5408,0
+FET.US,D,20220520,000000,21.69,21.7961,21.05,21.54,38008,0
+FET.US,D,20220523,000000,21.77,23.15,21.715,23.02,25352,0
+FET.US,D,20220524,000000,22.82,23.23,22.66,23.23,39321,0
+FET.US,D,20220525,000000,23.3,23.5,23.18,23.18,18612,0
+FET.US,D,20220526,000000,23.5,23.95,23.26,23.26,16135,0
+FET.US,D,20220527,000000,23.39,24.7399,23.065,24.48,28096,0
+FET.US,D,20220531,000000,24.56,24.959,24.2,24.74,45287,0
+FET.US,D,20220601,000000,24.75,24.99,24.3,24.86,58839,0
+FET.US,D,20220602,000000,24.72,25.2,24.375,24.75,27504,0
+FET.US,D,20220603,000000,24.75,25.25,24.75,25,14114,0
+FET.US,D,20220606,000000,24.9568,25.1657,24.8,25,22291,0
+FET.US,D,20220607,000000,24.87,25.51,24.5205,25.06,28488,0
+FET.US,D,20220608,000000,24.98,25.77,24.8,25.37,28840,0
+FET.US,D,20220609,000000,25.02,25.8,25.02,25.47,25228,0
+FET.US,D,20220610,000000,25.67,25.67,24.06,25.21,11102,0
+FET.US,D,20220613,000000,24.53,24.66,22.76,23.33,38399,0
+FET.US,D,20220614,000000,23.58,24.01,21.95,23.01,33660,0
+FET.US,D,20220615,000000,23.17,23.76,22.13,22.13,29479,0
+FET.US,D,20220616,000000,21.82,22.99,21.25,22.85,101911,0
+FET.US,D,20220617,000000,22.45,23.4,21.18,22.07,52397,0
+FET.US,D,20220621,000000,22.888,23.1999,22.01,22.02,35209,0
+FET.US,D,20220622,000000,21.56,21.8899,20.27,20.27,23894,0
+FET.US,D,20220623,000000,20.42,20.42,18.12,19.15,25232,0
+FET.US,D,20220624,000000,19.25,21.18,19.25,20.58,19413,0
+FET.US,D,20220627,000000,20.6,20.96,20.03,20.76,11674,0
+FET.US,D,20220628,000000,21.0492,21.44,20.38,20.42,11370,0
+FET.US,D,20220629,000000,20.49,20.8,19.51,20.53,37655,0
+FET.US,D,20220630,000000,20.03,20.8769,19.2,19.62,15230,0
+FET.US,D,20220701,000000,19.87,20.77,18.71,19.31,16912,0
+FET.US,D,20220705,000000,18.78,19.8,18.64,19.3,43950,0
+FET.US,D,20220706,000000,19.34,19.55,18.3,18.35,22258,0
+FET.US,D,20220707,000000,18.91,19.775,18.6,19.41,33395,0
+FET.US,D,20220708,000000,20.2689,20.2689,19.12,19.29,9026,0
+FET.US,D,20220711,000000,19.17,19.85,18.28,18.28,7801,0
+FET.US,D,20220712,000000,18.09,18.54,17.51,18,34747,0
+FET.US,D,20220713,000000,18.04,18.41,17.76,18.06,21444,0
+FET.US,D,20220714,000000,17.6,17.6,17,17.17,20371,0
+FET.US,D,20220715,000000,17.24,17.5975,16.78,17.22,20169,0
+FET.US,D,20220718,000000,17.43,18.61,17.43,18.4,24287,0
+FET.US,D,20220719,000000,18.48,19.12,18.2,18.87,29751,0
+FET.US,D,20220720,000000,18.51,19.38,18.51,19.06,28767,0
+FET.US,D,20220721,000000,18.84,19,18.26,18.83,24307,0
+FET.US,D,20220722,000000,19.04,19.347,18.55,18.94,26670,0
+FET.US,D,20220725,000000,19.02,19.99,18.61,19.53,9913,0
+FET.US,D,20220726,000000,19.5,20.1,19.26,19.67,15977,0
+FET.US,D,20220727,000000,20.0999,20.23,19.81,20.15,3471,0
+FET.US,D,20220728,000000,20.07,20.25,18.88,19.22,21154,0
+FET.US,D,20220729,000000,19.29,19.97,19.29,19.8,10860,0
+FET.US,D,20220801,000000,19.68,20.18,19.05,19.45,17359,0
+FET.US,D,20220802,000000,19.47,20.06,19.06,20.06,12055,0
+FET.US,D,20220803,000000,20.43,20.8,19.9,20.43,15483,0
+FET.US,D,20220804,000000,20.2,20.56,19.66,19.91,37401,0
+FET.US,D,20220805,000000,19.4,23.8716,19.4,23.3,189332,0
+FET.US,D,20220808,000000,23.52,25.4775,23.52,24.85,74751,0
+FET.US,D,20220809,000000,24.77,25.5,24.51,24.87,53155,0
+FET.US,D,20220810,000000,25.19,25.19,24,25.18,32899,0
+FET.US,D,20220811,000000,25.19,25.42,23.9901,25.42,43050,0
+FET.US,D,20220812,000000,25.43,26.51,24.5905,26.24,26277,0
+FET.US,D,20220815,000000,24.37,26.07,23.922,25.47,36147,0
+FET.US,D,20220816,000000,25.25,26,25.25,25.46,28637,0
+FET.US,D,20220817,000000,26.0989,26.0989,25.4177,25.78,10119,0
+FET.US,D,20220818,000000,26.03,26.5,25.7916,26.5,12789,0
+FET.US,D,20220819,000000,26.21,26.46,25.97,26.35,15148,0
+FET.US,D,20220822,000000,26.33,26.33,25.504,26.31,6829,0
+FET.US,D,20220823,000000,26.15,26.89,26.11,26.68,39370,0
+FET.US,D,20220824,000000,26.91,28.455,26.68,28.08,71434,0
+FET.US,D,20220825,000000,28.48,28.8,28.04,28.3,24978,0
+FET.US,D,20220826,000000,28.35,28.7859,28.1474,28.41,32330,0
+FET.US,D,20220829,000000,28.56,30.985,28.14,29.78,98371,0
+FET.US,D,20220830,000000,29.79,29.79,27.34,27.73,61991,0
+FET.US,D,20220831,000000,27.34,27.725,26.775,26.88,20003,0
+FET.US,D,20220901,000000,26.77,26.77,25.545,26.01,20377,0
+FET.US,D,20220902,000000,26.94,27.98,26.5,26.81,22100,0
+FET.US,D,20220906,000000,27.6533,27.6533,25.82,26.3,22131,0
+FET.US,D,20220907,000000,25.95,26.705,25.57,25.84,20766,0
+FET.US,D,20220908,000000,25.63,25.93,25.62,25.81,2524,0
+FET.US,D,20220909,000000,26,26.46,25.83,25.92,21717,0
+FET.US,D,20220912,000000,25.98,26.33,25.3766,25.59,13989,0
+FET.US,D,20220913,000000,25.25,26,25.25,25.69,13692,0
+FET.US,D,20220914,000000,25.97,26.367,25.27,25.27,38715,0
+FET.US,D,20220915,000000,25.25,25.55,24.9,25.21,14352,0
+FET.US,D,20220916,000000,24.93,25.4299,24.65,24.78,28921,0
+FET.US,D,20220919,000000,24.685,24.85,24.2,24.26,24293,0
+FET.US,D,20220920,000000,24.15,24.4809,24.09,24.09,20155,0
+FET.US,D,20220921,000000,24.47,24.62,23.09,23.25,11760,0
+FET.US,D,20220922,000000,23.12,23.565,21.51,22.29,48062,0
+FET.US,D,20220923,000000,21.85,22,20.955,21.26,21166,0
+FET.US,D,20220926,000000,21,21.2439,19.1,20.49,50990,0
+FET.US,D,20220927,000000,20.49,21.86,20.335,20.56,58488,0
+FET.US,D,20220928,000000,20.84,21.31,20.54,20.98,118741,0
+FET.US,D,20220929,000000,20.58,21.26,20.3,21.25,14930,0
+FET.US,D,20220930,000000,21.14,21.69,20.8,21.24,73419,0
+FET.US,D,20221003,000000,21,21.92,20.5,21.21,49308,0
+FET.US,D,20221004,000000,21.57,22.25,21.29,21.45,64329,0
+FET.US,D,20221005,000000,21.33,23.005,21.255,22.82,33386,0
+FET.US,D,20221006,000000,22.89,23,22.01,22.46,53695,0
+FET.US,D,20221007,000000,22.52,23.98,22.52,23.74,28285,0
+FET.US,D,20221010,000000,23.93,24.25,23.1,23.8,23820,0
+FET.US,D,20221011,000000,23.255,23.75,22.745,22.91,35024,0
+FET.US,D,20221012,000000,22.98,22.98,22.86,22.96,1728,0
+FET.US,D,20221013,000000,22.748,23.6043,22.66,23.22,7215,0
+FET.US,D,20221014,000000,22.78,22.96,22.51,22.96,2301,0
+FET.US,D,20221017,000000,23.5773,23.5773,23.05,23.18,2396,0
+FET.US,D,20221018,000000,23.33,23.4,23.1096,23.4,3253,0
+FET.US,D,20221019,000000,23.24,23.25,22.93,23.06,22525,0
+FET.US,D,20221020,000000,23.13,23.34,23.05,23.2,12418,0
+FET.US,D,20221021,000000,23.4,23.5,22.83,23.4,52852,0
+FET.US,D,20221024,000000,23.22,23.95,23.22,23.63,50669,0
+FET.US,D,20221025,000000,24.25,25.9005,23.8,25.66,23384,0
+FET.US,D,20221026,000000,25.95,27.32,25.68,26.89,21020,0
+FET.US,D,20221027,000000,27.18,27.95,26.615,26.86,25964,0
+FET.US,D,20221028,000000,27,27,26,26.4,10788,0
+FET.US,D,20221031,000000,26.29,26.52,25.76,26.39,10674,0
+FET.US,D,20221101,000000,27.03,27.35,25.91,26.09,12684,0
+FET.US,D,20221102,000000,25.91,26.3399,25.355,25.7,22908,0
+FET.US,D,20221103,000000,25.07,26.89,23.84,26.55,40459,0
+FET.US,D,20221104,000000,27,27.08,26.2104,26.93,8204,0
+FET.US,D,20221107,000000,27.1,28.65,27.08,27.36,34783,0
+FET.US,D,20221108,000000,27.36,28.65,27.36,27.94,33245,0
+FET.US,D,20221109,000000,28.18,29.105,27.98,28.2,32960,0
+FET.US,D,20221110,000000,28.24,29.25,28.23,28.85,14577,0
+FET.US,D,20221111,000000,29.1,30.11,29.05,29.85,11932,0
+FET.US,D,20221114,000000,29.8,29.8,28.12,28.6,31914,0
+FET.US,D,20221115,000000,28.98,29.18,28.06,28.75,7058,0
+FET.US,D,20221116,000000,28.5478,28.86,28.2,28.86,3628,0
+FET.US,D,20221117,000000,28.86,29.3,28.3,28.77,15604,0
+FET.US,D,20221118,000000,28.53,29.255,27.81,28.71,18310,0
+FET.US,D,20221121,000000,28.36,28.51,27.3,28.5,17305,0
+FET.US,D,20221122,000000,29.04,29.24,28.725,28.82,17588,0
+FET.US,D,20221123,000000,28.64,29.71,27.79,29.66,22608,0
+FET.US,D,20221125,000000,29.41,30.43,29.07,29.52,9258,0
+FET.US,D,20221128,000000,29.17,29.17,27.22,27.98,22962,0
+FET.US,D,20221129,000000,28.425,28.57,27.86,28.34,15996,0
+FET.US,D,20221130,000000,28.35,30.63,28.185,29.06,35478,0
+FET.US,D,20221201,000000,29.42,30.51,29.3,30.22,24935,0
+FET.US,D,20221202,000000,29.3466,30.2695,29.12,30.17,39176,0
+FET.US,D,20221205,000000,30,30.5,28.87,29.16,21445,0
+FET.US,D,20221206,000000,28.94,29.92,28.4,28.71,16198,0
+FET.US,D,20221207,000000,28.61,30.1,28.61,29.45,19667,0
+FET.US,D,20221208,000000,29.9,29.9,29.04,29.47,17255,0
+FET.US,D,20221209,000000,29.52,30.23,28.3,28.74,47011,0
+FET.US,D,20221212,000000,28.78,29,27.91,28.41,37618,0
+FET.US,D,20221213,000000,29.73,29.73,28.88,29.54,19980,0
+FET.US,D,20221214,000000,29.69,31.305,29.69,30.35,37617,0
+FET.US,D,20221215,000000,30.35,30.91,30.14,30.91,25815,0
+FET.US,D,20221216,000000,30.64,31.48,29.9356,31.04,19247,0
+FET.US,D,20221219,000000,31.5,31.881,29.31,29.5,54107,0
+FET.US,D,20221220,000000,29.87,32,29.87,31.36,57597,0
+FET.US,D,20221221,000000,31.62,31.85,30.875,31.07,78661,0
+FET.US,D,20221222,000000,31.25,31.64,30.51,30.81,37966,0
+FET.US,D,20221223,000000,31.12,31.335,30.28,31.19,87912,0
+FET.US,D,20221227,000000,31.74,31.835,30.6,31.25,93951,0
+FET.US,D,20221228,000000,31.07,31.83,29.8,30.36,47773,0
+FET.US,D,20221229,000000,31.41,31.41,29.11,29.5,64879,0
+FET.US,D,20221230,000000,29.4,30,29.25,29.5,77355,0
+FET.US,D,20230103,000000,29.49,30,27.89,28,63273,0
+FET.US,D,20230104,000000,28,28.12,27.11,27.36,70123,0
+FET.US,D,20230105,000000,27.37,28.47,27.37,28.15,18945,0
+FET.US,D,20230106,000000,28,28.8546,27.222,28.26,69282,0
+FET.US,D,20230109,000000,28.69,30.9,28.69,29.12,321883,0
+FET.US,D,20230110,000000,29.12,29.8,28.9,29.38,111701,0
+FET.US,D,20230111,000000,29.5,29.6,28.54,28.85,106719,0
+FET.US,D,20230112,000000,28.74,29.43,28.74,29.11,79534,0
+FET.US,D,20230113,000000,29.18,29.19,28.56,29.08,106492,0
+FET.US,D,20230117,000000,29.07,29.95,29.07,29.95,140999,0
+FET.US,D,20230118,000000,30.25,32.85,30.05,30.41,197952,0
+FET.US,D,20230119,000000,30.41,31.135,30.095,30.41,74507,0
+FET.US,D,20230120,000000,30.25,31.605,30.06,31.55,69647,0
+FET.US,D,20230123,000000,31.56,32.6,31.45,31.69,132665,0
+FET.US,D,20230124,000000,31.69,33.52,31.41,31.74,85222,0
+FET.US,D,20230125,000000,31.44,33.51,31.2,33.21,91550,0
+FET.US,D,20230126,000000,33.09,33.2546,31.81,32.56,84057,0
+FET.US,D,20230127,000000,32.75,32.9614,31.73,32,60061,0
+FET.US,D,20230130,000000,31.71,32.01,31.01,31.89,76834,0
+FET.US,D,20230131,000000,31.95,33.38,31.75,33,54150,0
+FET.US,D,20230201,000000,32.94,32.94,31.81,32.82,83174,0
+FET.US,D,20230202,000000,32.93,32.98,30.73,31.58,103788,0
+FET.US,D,20230203,000000,31.42,32.885,31.42,31.98,76510,0
+FET.US,D,20230206,000000,32,32.69,31.6225,32.69,73157,0
+FET.US,D,20230207,000000,32.66,32.69,32.1,32.37,105420,0
+FET.US,D,20230208,000000,32.65,32.66,31.55,32.17,66740,0
+FET.US,D,20230209,000000,32.07,32.1,31.13,31.9,125510,0
+FET.US,D,20230210,000000,32.03,33.84,31.675,33.07,80543,0
+FET.US,D,20230213,000000,33,33,32.31,32.4,35682,0
+FET.US,D,20230214,000000,32.22,32.735,31.69,32.05,50318,0
+FET.US,D,20230215,000000,32.04,32.18,31.4,32.18,67262,0
+FET.US,D,20230216,000000,31.82,32.314,31.69,31.96,98896,0
+FET.US,D,20230217,000000,32,32,31.2,31.7,133548,0
+FET.US,D,20230221,000000,31.05,32.235,31.05,31.78,92817,0
+FET.US,D,20230222,000000,31.53,31.77,29.1,29.35,117804,0
+FET.US,D,20230223,000000,29.68,30.175,29.18,29.57,83888,0
+FET.US,D,20230224,000000,29.3,29.95,28.956,29.85,65191,0
+FET.US,D,20230227,000000,29.84,30.31,29.706,30.13,42449,0
+FET.US,D,20230228,000000,30.47,30.66,29.28,29.28,49729,0
+FET.US,D,20230301,000000,29.28,29.71,28.57,29.35,89189,0
+FET.US,D,20230302,000000,29.04,30.12,29.04,30.09,55545,0
+FET.US,D,20230303,000000,29.8,31.03,29.8,30.88,58527,0
+FET.US,D,20230306,000000,31.02,31.02,30.2,30.79,66528,0
+FET.US,D,20230307,000000,30.81,30.81,29.89,30.02,45414,0
+FET.US,D,20230308,000000,29.92,30.47,29.345,29.94,106812,0
+FET.US,D,20230309,000000,29.99,30.28,29.035,29.11,153138,0
+FET.US,D,20230310,000000,29.39,29.4988,28.31,28.46,121020,0
+FET.US,D,20230313,000000,27.66,28.605,27.35,28.23,225387,0
+FET.US,D,20230314,000000,28.36,29.12,28,28.17,178134,0
+FET.US,D,20230315,000000,27.43,27.43,25.5897,26,326291,0
+FET.US,D,20230316,000000,25.54,25.54,22.8401,24.55,396152,0
+FET.US,D,20230317,000000,24.31,24.54,22.99,23.05,166669,0
+FET.US,D,20230320,000000,22.98,24.06,22.98,23.65,156429,0
+FET.US,D,20230321,000000,24.34,25.495,24.33,25.03,153985,0
+FET.US,D,20230322,000000,25.06,25.06,24.05,24.12,52795,0
+FET.US,D,20230323,000000,24.5,24.73,22.45,23,313250,0
+FET.US,D,20230324,000000,22.58,23.3,22.46,22.94,67133,0
+FET.US,D,20230327,000000,23.09,24.17,23,23.95,61453,0
+FET.US,D,20230328,000000,24.11,25.21,23.91,25.09,57403,0
+FET.US,D,20230329,000000,25.36,25.37,24.84,24.92,51015,0
+FET.US,D,20230330,000000,25.07,25.12,24.23,24.77,27143,0
+FET.US,D,20230331,000000,24.63,25.505,24.32,25.43,66691,0
+FET.US,D,20230403,000000,26.38,26.92,26.14,26.44,83459,0
+FET.US,D,20230404,000000,26.58,26.58,24.87,25.32,76225,0
+FET.US,D,20230405,000000,25.08,25.08,24.36,24.42,38195,0
+FET.US,D,20230406,000000,24.3,24.48,23.6898,23.74,27954,0
+FET.US,D,20230410,000000,23.66,24.6299,23.66,24.3,24873,0
+FET.US,D,20230411,000000,24.36,24.9,24.12,24.68,49176,0
+FET.US,D,20230412,000000,24.69,24.85,24.1522,24.68,45087,0
+FET.US,D,20230413,000000,24.59,25,24.33,24.39,18253,0
+FET.US,D,20230414,000000,24.39,24.555,24,24.45,46470,0
+FET.US,D,20230417,000000,24.39,24.59,23.92,23.97,36562,0
+FET.US,D,20230418,000000,24.52,24.52,23.16,23.35,61177,0
+FET.US,D,20230419,000000,23.32,23.68,22.8,23.58,40541,0
+FET.US,D,20230420,000000,23.26,23.26,22.51,22.79,38817,0
+FET.US,D,20230421,000000,22.86,23.52,21.94,22.3,32007,0
+FET.US,D,20230424,000000,22.1,22.905,22.1,22.56,40871,0
+FET.US,D,20230425,000000,22.53,22.6,21.52,21.96,62358,0
+FET.US,D,20230426,000000,22.22,22.42,21.64,21.75,58665,0
+FET.US,D,20230427,000000,21.75,21.9371,21.22,21.56,54563,0
+FET.US,D,20230428,000000,21.53,22.5,21.3261,22.16,42199,0
+FET.US,D,20230501,000000,22.04,22.54,21.7977,21.94,33307,0
+FET.US,D,20230502,000000,21.61,21.98,20.62,20.75,50612,0
+FET.US,D,20230503,000000,20.5,21.03,20.41,20.62,39531,0
+FET.US,D,20230504,000000,20.66,21.09,20.3,20.75,48608,0
+FET.US,D,20230505,000000,21,22,20.77,21.69,46286,0
+FET.US,D,20230508,000000,21.89,22.17,21.45,21.48,43837,0
+FET.US,D,20230509,000000,21.68,22.18,21.35,22.05,43039,0
+FET.US,D,20230510,000000,22.04,22.09,21.56,22.04,28721,0
+FET.US,D,20230511,000000,21.82,21.95,21.2,21.59,51393,0
+FET.US,D,20230512,000000,21.65,21.97,21.1,21.52,55195,0
+FET.US,D,20230515,000000,21.93,22.69,21.93,22.62,42259,0
+FET.US,D,20230516,000000,22.62,23.305,22.525,23.02,46466,0
+FET.US,D,20230517,000000,23.1,23.55,22.66,23.34,51890,0
+FET.US,D,20230518,000000,23.34,24.03,22.95,24.01,47059,0
+FET.US,D,20230519,000000,24.165,24.43,23.37,23.71,38768,0
+FET.US,D,20230522,000000,23.71,25.17,23.71,24.87,71400,0
+FET.US,D,20230523,000000,25.15,25.79,25.13,25.75,50718,0
+FET.US,D,20230524,000000,25.74,25.91,25.13,25.56,41780,0
+FET.US,D,20230525,000000,25.22,25.22,24.45,24.52,22378,0
+FET.US,D,20230526,000000,24.56,24.68,23.71,24.2,39738,0
+FET.US,D,20230530,000000,23.83,23.915,22.73,22.73,40229,0
+FET.US,D,20230531,000000,22.31,22.62,21.23,21.33,81790,0
+FET.US,D,20230601,000000,21.44,22.815,20.775,22.68,79538,0
+FET.US,D,20230602,000000,23,24.105,22.8376,23.99,44699,0
+FET.US,D,20230605,000000,24.3,24.75,23.55,24.25,47607,0
+FET.US,D,20230606,000000,23.35,25.4,23.35,25.22,70073,0
+FET.US,D,20230607,000000,25.34,26.41,25.27,26.02,88206,0
+FET.US,D,20230608,000000,26.2251,26.54,25.68,25.78,41329,0
+FET.US,D,20230609,000000,25.6601,26.57,25.4501,25.7,34336,0
+FET.US,D,20230612,000000,25.39,26.24,25.005,25.2,59840,0
+FET.US,D,20230613,000000,25.44,26.495,25.035,25.11,98417,0
+FET.US,D,20230614,000000,25.19,25.35,24.82,24.97,42403,0
+FET.US,D,20230615,000000,25.11,26.43,24.91,25.19,60679,0
+FET.US,D,20230616,000000,25.34,25.46,24.32,25.38,400588,0
+FET.US,D,20230620,000000,25.21,25.57,24.47,25.5,69329,0
+FET.US,D,20230621,000000,25.28,26.715,25.28,26.41,76557,0
+FET.US,D,20230622,000000,26.15,26.15,24.86,24.86,90154,0
+FET.US,D,20230623,000000,24.49,24.5,22.58,22.59,1330956,0
+FET.US,D,20230626,000000,22.54,24.21,22.54,23.66,89614,0
+FET.US,D,20230627,000000,23.58,24.38,23.56,24.21,47954,0
+FET.US,D,20230628,000000,24.14,24.14,23.62,23.65,41969,0
+FET.US,D,20230629,000000,24.2023,24.98,24.13,24.77,37799,0
+FET.US,D,20230630,000000,25,25.8305,24.6,25.59,94089,0
+FET.US,D,20230703,000000,25.59,26.2599,25.59,25.87,33021,0
+FET.US,D,20230705,000000,25.77,25.77,24.66,24.71,50700,0
+FET.US,D,20230706,000000,24.44,24.51,23.3125,24.02,51549,0
+FET.US,D,20230707,000000,24.14,26.23,24.14,25.97,188640,0
+FET.US,D,20230710,000000,25.98,26.16,25.33,25.83,48878,0
+FET.US,D,20230711,000000,26,26.66,25.68,26.44,51674,0
+FET.US,D,20230712,000000,26.91,27.1999,26.115,26.16,54484,0
+FET.US,D,20230713,000000,26.23,26.49,25.65,25.71,36601,0
+FET.US,D,20230714,000000,25.57,25.57,24.53,24.95,36431,0
+FET.US,D,20230717,000000,24.96,25.13,24.64,24.73,33266,0
+FET.US,D,20230718,000000,25.6276,26.23,25.61,25.81,30527,0
+FET.US,D,20230719,000000,25.74,26.25,25.4401,25.8,16505,0
+FET.US,D,20230720,000000,25.94,26,25.26,25.63,22102,0
+FET.US,D,20230721,000000,25.75,25.95,25.14,25.44,34941,0
+FET.US,D,20230724,000000,25.28,26.5,25.28,26.38,55641,0
+FET.US,D,20230725,000000,26.105,26.5,25.92,26.33,41364,0
+FET.US,D,20230726,000000,26.13,26.76,26.1,26.55,31488,0
+FET.US,D,20230727,000000,26.62,26.84,26.12,26.24,42696,0
+FET.US,D,20230728,000000,26.46,27.1599,26.435,26.95,34508,0
+FET.US,D,20230731,000000,27.06,27.4685,26.8,27.21,46463,0
+FET.US,D,20230801,000000,27.07,27.5,26.7163,27.48,41704,0
+FET.US,D,20230802,000000,27.12,27.5167,26.87,27.21,64764,0
+FET.US,D,20230803,000000,27.08,27.84,26.9,27,91404,0
+FET.US,D,20230804,000000,27.33,28.73,25.01,25.2,166006,0
+FET.US,D,20230807,000000,25.17,25.45,24.38,24.59,69335,0
+FET.US,D,20230808,000000,24.22,25.7,23.6,24.57,97564,0
+FET.US,D,20230809,000000,24.78,26.5557,24.08,24.74,58919,0
+FET.US,D,20230810,000000,25.12,25.12,24.3,24.42,24933,0
+FET.US,D,20230811,000000,24.33,25.19,24.33,25.16,33560,0
+FET.US,D,20230814,000000,25,25.19,24.6,24.88,27457,0
+FET.US,D,20230815,000000,24.67,24.67,24,24.04,22981,0
+FET.US,D,20230816,000000,24.5599,24.5599,23.37,23.5,39880,0
+FET.US,D,20230817,000000,23.66,23.91,23.2693,23.55,37911,0
+FET.US,D,20230818,000000,23.24,24.42,23.2,24.39,52821,0
+FET.US,D,20230821,000000,24.44,25.4199,23.715,23.94,29245,0
+FET.US,D,20230822,000000,24.05,24.7,23.25,23.29,42330,0
+FET.US,D,20230823,000000,23.26,23.66,23.26,23.55,27633,0
+FET.US,D,20230824,000000,23.3,23.47,22.95,23.03,43585,0
+FET.US,D,20230825,000000,23.25,23.33,22.87,23.04,21569,0
+FET.US,D,20230828,000000,23.03,23.76,23.03,23.43,22182,0
+FET.US,D,20230829,000000,23.25,23.85,22.9,23.54,18985,0
+FET.US,D,20230830,000000,22.88,23.95,22.88,23.73,22992,0
+FET.US,D,20230831,000000,23.9,24.17,23.55,23.68,30572,0
+FET.US,D,20230901,000000,24.06,24.945,24.06,24.69,29675,0
+FET.US,D,20230905,000000,25.62,26.36,25.26,25.64,72310,0
+FET.US,D,20230906,000000,25.66,25.8534,24.66,24.95,28679,0
+FET.US,D,20230907,000000,25,25.15,24.09,24.61,77897,0
+FET.US,D,20230908,000000,24.7,24.74,24.29,24.36,25510,0
+FET.US,D,20230911,000000,24.52,24.52,24.15,24.4,25296,0
+FET.US,D,20230912,000000,24.52,25.39,24.52,25.26,40502,0
+FET.US,D,20230913,000000,25.29,25.29,24.085,24.32,31581,0
+FET.US,D,20230914,000000,24.82,25.045,24.6,24.9,27951,0
+FET.US,D,20230915,000000,24.75,25.49,24.75,25.41,76198,0
+FET.US,D,20230918,000000,25.39,25.42,24.89,25.14,17433,0
+FET.US,D,20230919,000000,25.34,25.34,23.95,24.23,45619,0
+FET.US,D,20230920,000000,24.03,24.57,24.005,24.04,17984,0
+FET.US,D,20230921,000000,24.1,24.17,23.6,24.05,22929,0
+FET.US,D,20230922,000000,24.33,24.65,24.07,24.5,20894,0
+FET.US,D,20230925,000000,24.44,24.55,23.9,23.94,25111,0
+FET.US,D,20230926,000000,23.74,24.0394,23.425,23.83,25801,0
+FET.US,D,20230927,000000,23.94,25.19,23.94,25.19,24429,0
+FET.US,D,20230928,000000,25.18,25.18,24.445,24.99,30729,0
+FET.US,D,20230929,000000,25.23,25.23,23.9,24.02,18869,0
+FET.US,D,20231002,000000,24.06,24.06,22.8401,23.6,49916,0
+FET.US,D,20231003,000000,23.58,24.045,23.24,23.77,28854,0
+FET.US,D,20231004,000000,23.32,23.33,22.24,22.35,33923,0
+FET.US,D,20231005,000000,21.9,22.375,21.9,22.23,32783,0
+FET.US,D,20231006,000000,22.03,22.6279,21.81,22.2,30717,0
+FET.US,D,20231009,000000,22.62,23.54,22.2,22.98,22738,0
+FET.US,D,20231010,000000,23.08,23.37,22.82,23.18,15536,0
+FET.US,D,20231011,000000,23.12,23.12,22.55,23.01,17119,0
+FET.US,D,20231012,000000,23.01,23.44,22.8,23.39,23070,0
+FET.US,D,20231013,000000,23.55,23.85,23.33,23.6,26485,0
+FET.US,D,20231016,000000,23.72,23.72,22.8,22.82,32269,0
+FET.US,D,20231017,000000,23.41,23.99,22.67,23.85,24173,0
+FET.US,D,20231018,000000,23.55,24.01,23.4059,24,13002,0
+FET.US,D,20231019,000000,23.88,23.97,23.02,23.34,21468,0
+FET.US,D,20231020,000000,23.35,23.35,22.82,23.02,22470,0
+FET.US,D,20231023,000000,22.89,22.9,22.26,22.66,30700,0
+FET.US,D,20231024,000000,22.66,22.84,22.06,22.14,30990,0
+FET.US,D,20231025,000000,22.06,22.88,21.65,22.75,23311,0
+FET.US,D,20231026,000000,22.65,22.65,21.69,22.26,31683,0
+FET.US,D,20231027,000000,22.3,22.4935,21.51,21.85,58494,0
+FET.US,D,20231030,000000,21.84,22.363,21.63,21.91,12816,0
+FET.US,D,20231031,000000,21.83,22.01,21.6,21.77,19383,0
+FET.US,D,20231101,000000,21.5767,22.005,21.5767,21.74,16577,0
+FET.US,D,20231102,000000,21.27,21.83,21.08,21.76,21088,0
+FET.US,D,20231103,000000,22.05,23.58,21.12,23.58,78919,0
+FET.US,D,20231106,000000,23.9,24.48,23.715,24.2,41209,0
+FET.US,D,20231107,000000,24,24.19,22.06,22.32,50652,0
+FET.US,D,20231108,000000,21.96,22.21,21.51,21.54,27046,0
+FET.US,D,20231109,000000,21.38,22.32,21.3001,21.9,35916,0
+FET.US,D,20231110,000000,22.21,22.61,21.84,22.53,29215,0
+FET.US,D,20231113,000000,23.04,23.41,22.88,23.14,41121,0
+FET.US,D,20231114,000000,23.71,23.95,23.14,23.57,50360,0
+FET.US,D,20231115,000000,23.2797,24,22.88,22.89,18225,0
+FET.US,D,20231116,000000,22.01,22.47,21.795,22.21,34865,0
+FET.US,D,20231117,000000,22.62,23.395,22.62,22.82,39286,0
+FET.US,D,20231120,000000,22.63,23.5243,22.54,22.6,11067,0
+FET.US,D,20231121,000000,22.3,22.79,21.9701,22.47,25170,0
+FET.US,D,20231122,000000,22.35,22.4,21.54,21.91,20463,0
+FET.US,D,20231124,000000,22.695,22.695,22.42,22.42,7278,0
+FET.US,D,20231127,000000,22.37,22.37,21.67,21.87,20171,0
+FET.US,D,20231128,000000,22.0425,22.045,21.41,21.53,17606,0
+FET.US,D,20231129,000000,21.85,21.995,21.56,21.81,23922,0
+FET.US,D,20231130,000000,22.01,22.5,21.68,21.77,42380,0
+FET.US,D,20231201,000000,21.61,22.63,21.6,22.47,31489,0
+FET.US,D,20231204,000000,22.57,23.075,22.49,22.6,17280,0
+FET.US,D,20231205,000000,22.79,22.91,21.72,21.85,43065,0
+FET.US,D,20231206,000000,21.89,22.49,21.27,21.32,37130,0
+FET.US,D,20231207,000000,21.79,21.8,20.71,21.17,30299,0
+FET.US,D,20231208,000000,21.04,21.575,20.58,21.31,55401,0
+FET.US,D,20231211,000000,21.15,21.37,20.935,21.2,19619,0
+FET.US,D,20231212,000000,20.8,20.995,19.3127,19.72,72964,0
+FET.US,D,20231213,000000,19.82,21,19.485,20.94,54930,0
+FET.US,D,20231214,000000,21.5,22.08,21.225,22.03,47847,0
+FET.US,D,20231215,000000,22.15,22.2746,20.85,21.84,146130,0
+FET.US,D,20231218,000000,22.09,22.22,21.62,22.1,23797,0
+FET.US,D,20231219,000000,22.04,22.74,21.75,22.6,27033,0
+FET.US,D,20231220,000000,22.6,23.82,22.32,22.67,39646,0
+FET.US,D,20231221,000000,22.7,23.3759,22.7,23.17,15767,0
+FET.US,D,20231222,000000,23.375,23.68,23.2,23.35,21529,0
+FET.US,D,20231226,000000,23.35,23.35,22.82,22.95,34279,0
+FET.US,D,20231227,000000,23.03,23.03,22.5,22.86,13979,0
+FET.US,D,20231228,000000,22.86,22.86,22.34,22.6,14043,0
+FET.US,D,20231229,000000,22.6,22.6,22,22.17,16780,0
+FET.US,D,20240102,000000,23.2072,23.2072,22.23,22.65,21012,0
+FET.US,D,20240103,000000,22.85,23.09,22.59,22.66,24745,0
+FET.US,D,20240104,000000,22.67,22.79,21.73,22.11,22250,0
+FET.US,D,20240105,000000,22.19,22.83,21.76,22.58,77832,0
+FET.US,D,20240108,000000,22.19,22.88,21.03,21.83,25144,0
+FET.US,D,20240109,000000,21.95,21.95,21.12,21.22,37372,0
+FET.US,D,20240110,000000,21.21,21.21,20.52,20.93,40607,0
+FET.US,D,20240111,000000,21.01,21.01,20.78,20.85,21958,0
+FET.US,D,20240112,000000,20.97,21.37,20.75,21.03,24879,0
+FET.US,D,20240116,000000,20.94,21.18,20.36,20.43,16112,0
+FET.US,D,20240117,000000,20.12,20.45,19.2,20.24,24836,0
+FET.US,D,20240118,000000,20.03,20.96,20.03,20.47,17390,0
+FET.US,D,20240119,000000,20.37,20.5574,19.6701,20.13,26315,0
+FET.US,D,20240122,000000,20.37,20.975,19.77,20.85,31261,0
+FET.US,D,20240123,000000,21,21.485,20.5213,20.71,17524,0
+FET.US,D,20240124,000000,21.03,21.34,20.51,20.98,28379,0
+FET.US,D,20240125,000000,21.2,21.47,20.76,21.42,46083,0
+FET.US,D,20240126,000000,21.4,21.51,20.81,21.25,38143,0
+FET.US,D,20240129,000000,20.985,21.08,20.61,21.08,23098,0
+FET.US,D,20240130,000000,20.8,20.8549,20.22,20.41,20262,0
+FET.US,D,20240131,000000,20.445,20.8299,19.65,19.71,19677,0
+FET.US,D,20240201,000000,19.585,19.937,19.04,19.32,38148,0
+FET.US,D,20240202,000000,19.2,19.567,18.99,18.99,31318,0
+FET.US,D,20240205,000000,18.72,18.875,18.29,18.61,27883,0
+FET.US,D,20240206,000000,18.9,19.73,18.82,19.48,27765,0
+FET.US,D,20240207,000000,19.67,19.67,18.88,18.94,18632,0
+FET.US,D,20240208,000000,18.52,19.215,18.47,18.99,28327,0
+FET.US,D,20240209,000000,19.27,19.36,18.86,18.93,21144,0
+FET.US,D,20240212,000000,18.94,19.57,18.94,18.96,20785,0
+FET.US,D,20240213,000000,18.73,19.0896,17.74,17.76,54099,0
+FET.US,D,20240214,000000,17.74,18.1588,17.65,17.99,61417,0
+FET.US,D,20240215,000000,17.9,20.19,17.86,19.78,102216,0
+FET.US,D,20240216,000000,19.79,20.52,19.36,20.06,25198,0
+FET.US,D,20240220,000000,19.78,19.78,18.5,18.64,34214,0
+FET.US,D,20240221,000000,18.58,19.59,18.58,19.41,17527,0
+FET.US,D,20240222,000000,19.26,20.15,19.21,19.28,39009,0
+FET.US,D,20240223,000000,18.7696,19.55,18.7696,19.34,26949,0
+FET.US,D,20240226,000000,19.17,19.55,18.87,19.12,20567,0
+FET.US,D,20240227,000000,19.25,19.685,19.25,19.51,10752,0
+FET.US,D,20240228,000000,19.27,19.86,19.27,19.43,25158,0
+FET.US,D,20240229,000000,19.7,20.8451,19.7,20.01,21529,0
+FET.US,D,20240301,000000,19.89,19.89,18.6877,19.2,33000,0
+FET.US,D,20240304,000000,19.2,19.9456,19.2,19.5,60856,0
+FET.US,D,20240305,000000,19.51,20.1,18.665,18.81,26842,0
+FET.US,D,20240306,000000,18.97,19.4599,18.66,18.81,22412,0
+FET.US,D,20240307,000000,18.98,19.355,18.7,18.83,40798,0
+FET.US,D,20240308,000000,18.97,19.36,18.77,18.95,18569,0
+FET.US,D,20240311,000000,19,19.2064,18.81,18.96,20842,0
+FET.US,D,20240312,000000,19.03,19.43,18.51,18.55,19085,0
+FET.US,D,20240313,000000,18.73,18.91,18.13,18.25,39236,0
+FET.US,D,20240314,000000,18.28,18.92,18.26,18.53,39675,0
+FET.US,D,20240315,000000,18.41,18.83,18.05,18.2,155398,0
+FET.US,D,20240318,000000,18.11,18.865,18.11,18.25,38128,0
+FET.US,D,20240319,000000,18.25,19.05,18.25,18.88,32988,0
+FET.US,D,20240320,000000,18.79,19.04,18.62,18.93,35736,0
+FET.US,D,20240321,000000,18.93,19.19,18.53,19.12,34669,0
+FET.US,D,20240322,000000,19.2,19.2,18.829,18.92,14034,0
+FET.US,D,20240325,000000,18.76,19.12,18.72,19.08,31639,0
+FET.US,D,20240326,000000,19.18,19.18,18.36,18.45,27174,0
+FET.US,D,20240327,000000,18.8808,18.95,18.67,18.87,27463,0
+FET.US,D,20240328,000000,18.84,20.54,18.84,19.98,36444,0
+FET.US,D,20240401,000000,20,20.01,19.21,19.56,46883,0
+FET.US,D,20240402,000000,19.865,19.89,19.35,19.72,21469,0
+FET.US,D,20240403,000000,19.87,20,19.7247,19.76,24260,0
+FET.US,D,20240404,000000,19.76,19.98,19.59,19.82,24465,0
+FET.US,D,20240405,000000,19.87,20.38,19.87,20.27,22017,0
+FET.US,D,20240408,000000,20.335,20.46,19.7698,19.94,14496,0
+FET.US,D,20240409,000000,19.94,19.94,19.35,19.51,14765,0
+FET.US,D,20240410,000000,19.26,20.14,19.22,20.01,38316,0
+FET.US,D,20240411,000000,20.11,20.42,19.46,19.68,19895,0
+FET.US,D,20240412,000000,19.72,19.905,19.22,19.48,22720,0
+FET.US,D,20240415,000000,19.61,20.13,19.4,19.55,46222,0
+FET.US,D,20240416,000000,19.13,19.635,19.12,19.44,25621,0
+FET.US,D,20240417,000000,19.35,19.6,18.99,19.18,21894,0
+FET.US,D,20240418,000000,19.45,19.45,18.78,19.01,36416,0
+FET.US,D,20240419,000000,18.9,19.5,18.9,19.5,35434,0
+FET.US,D,20240422,000000,19.53,19.635,19.26,19.45,39113,0
+FET.US,D,20240423,000000,19.51,19.915,19.33,19.5,18850,0
+FET.US,D,20240424,000000,19.5,19.55,19.08,19.45,25372,0
+FET.US,D,20240425,000000,19.5,19.5,19.12,19.39,22278,0
+FET.US,D,20240426,000000,19.37,19.57,19.15,19.53,24646,0
+FET.US,D,20240429,000000,19.71,19.71,19.3,19.45,22761,0
+FET.US,D,20240430,000000,19.2256,19.2256,18.52,18.65,32620,0
+FET.US,D,20240501,000000,18.56,18.8998,18.0001,18.48,39913,0
+FET.US,D,20240502,000000,18.51,19.645,18.51,19.39,23831,0
+FET.US,D,20240503,000000,18.99,19.45,18.01,18.51,26046,0
+FET.US,D,20240506,000000,18.62,19.1799,18.62,18.8,29006,0
+FET.US,D,20240507,000000,19.24,19.335,19.005,19.14,32630,0
+FET.US,D,20240508,000000,19.05,19.25,19.03,19.03,21077,0
+FET.US,D,20240509,000000,19.17,19.66,19,19.57,47986,0
+FET.US,D,20240510,000000,19.71,19.88,18.935,19.08,21542,0
+FET.US,D,20240513,000000,19.08,19.11,18.2,18.25,42815,0
+FET.US,D,20240514,000000,18.33,18.76,18.33,18.54,27154,0
+FET.US,D,20240515,000000,18.62,18.71,17.99,18.22,35078,0
+FET.US,D,20240516,000000,18.25,18.49,17.9,18.48,26845,0
+FET.US,D,20240517,000000,18.54,18.66,18.185,18.61,17255,0
+FET.US,D,20240520,000000,18.55,18.92,18.18,18.41,62283,0
+FET.US,D,20240521,000000,18.65,18.65,18.05,18.21,41156,0
+FET.US,D,20240522,000000,18.6799,18.6799,18.0001,18.4,35921,0
+FET.US,D,20240523,000000,18.38,18.52,17.45,17.54,34480,0
+FET.US,D,20240524,000000,17.51,18.34,17.51,18.34,45188,0
+FET.US,D,20240528,000000,18.49,18.66,18.05,18.25,37091,0
+FET.US,D,20240529,000000,18.07,18.5833,17.61,17.74,31373,0
+FET.US,D,20240530,000000,17.89,18.19,17.6686,18.02,19633,0
+FET.US,D,20240531,000000,18.15,18.28,17.995,18.24,18918,0
+FET.US,D,20240603,000000,18.23,18.23,17.03,17.42,43286,0
+FET.US,D,20240604,000000,17.34,17.34,16.2501,16.48,64374,0
+FET.US,D,20240605,000000,16.5059,16.6,16.1,16.48,60186,0
+FET.US,D,20240606,000000,16.38,16.89,16.32,16.87,24112,0
+FET.US,D,20240607,000000,16.7345,17.27,16.49,17.24,94486,0
+FET.US,D,20240610,000000,17.18,17.74,17.18,17.63,40912,0
+FET.US,D,20240611,000000,17.625,18.065,17.59,17.96,26653,0
+FET.US,D,20240612,000000,18.34,18.76,17.51,17.57,33285,0
+FET.US,D,20240613,000000,17.626,17.82,17.02,17.15,17093,0
+FET.US,D,20240614,000000,16.99,17.34,16.75,17.23,29416,0
+FET.US,D,20240617,000000,17,17.235,16.75,17.06,34861,0
+FET.US,D,20240618,000000,16.99,17.71,16.82,16.84,35418,0
+FET.US,D,20240620,000000,16.77,17.1,16.77,16.93,23885,0
+FET.US,D,20240621,000000,16.93,17.14,16.52,16.6,51347,0
+FET.US,D,20240624,000000,16.52,17.05,16.1501,16.73,22743,0
+FET.US,D,20240625,000000,16.57,16.71,16.475,16.5,15374,0
+FET.US,D,20240626,000000,16.41,16.71,16.28,16.53,38627,0
+FET.US,D,20240627,000000,16.71,16.92,16.35,16.71,26181,0
+FET.US,D,20240628,000000,16.89,17.49,16.52,16.86,304971,0
+FET.US,D,20240701,000000,16.9,17.3199,16.46,16.52,29904,0
+FET.US,D,20240702,000000,16.39,16.4,15.8,16.05,40572,0
+FET.US,D,20240703,000000,16.016,16.245,15.82,16.2,29286,0
+FET.US,D,20240705,000000,16.15,16.15,15.27,15.48,82031,0
+FET.US,D,20240708,000000,15.66,16.18,15.28,15.81,39338,0
+FET.US,D,20240709,000000,15.4859,15.79,15.43,15.43,19190,0
+FET.US,D,20240710,000000,15.45,15.71,15.41,15.63,18039,0
+FET.US,D,20240711,000000,15.78,16.17,15.7697,16.07,68373,0
+FET.US,D,20240712,000000,16.05,16.25,15.81,16.15,32027,0
+FET.US,D,20240715,000000,16.33,17.13,16.195,17.04,35644,0
+FET.US,D,20240716,000000,17.14,17.611,17.14,17.57,39695,0
+FET.US,D,20240717,000000,17.7,17.93,16.87,17.2,54859,0
+FET.US,D,20240718,000000,17.52,17.73,17.43,17.55,49951,0
+FET.US,D,20240719,000000,17.52,17.86,17.42,17.48,38399,0
+FET.US,D,20240722,000000,17.27,17.785,17.27,17.65,35856,0
+FET.US,D,20240723,000000,17.52,17.9,17.4,17.77,31250,0
+FET.US,D,20240724,000000,17.74,17.95,17.15,17.21,44240,0
+FET.US,D,20240725,000000,17.35,18.26,17.335,18.14,41329,0
+FET.US,D,20240726,000000,18.34,18.42,17.98,18.27,25968,0
+FET.US,D,20240729,000000,18.47,18.5,17.58,17.7,62581,0
+FET.US,D,20240730,000000,17.81,18.055,17.44,18,206000,0
+FET.US,D,20240731,000000,18.14,18.53,18.09,18.45,49301,0
+FET.US,D,20240801,000000,18.17,18.25,17.24,17.33,78044,0
+FET.US,D,20240802,000000,16.51,17.69,16.44,16.57,67163,0
+FET.US,D,20240805,000000,16.16,16.32,15.82,15.95,83031,0
+FET.US,D,20240806,000000,15.93,16.165,15.74,16.02,69623,0
+FET.US,D,20240807,000000,16.3,16.3,15.2274,15.59,44532,0
+FET.US,D,20240808,000000,15.83,16.09,15.68,16.07,59041,0
+FET.US,D,20240809,000000,16,16,15.72,15.79,63237,0
+FET.US,D,20240812,000000,16.26,16.28,15.755,16.01,59860,0
+FET.US,D,20240813,000000,15.92,15.92,15.6,15.69,33331,0
+FET.US,D,20240814,000000,15.62,15.62,14.84,15.44,73226,0
+FET.US,D,20240815,000000,15.76,16.285,15.7395,16.06,65445,0
+FET.US,D,20240816,000000,15.98,16.675,15.98,16.07,132294,0
+FET.US,D,20240819,000000,16.07,16.97,15.55,16.53,347395,0
+FET.US,D,20240820,000000,16.72,17.09,16.6163,16.92,83618,0
+FET.US,D,20240821,000000,17.09,17.09,16.68,16.7,53242,0
+FET.US,D,20240822,000000,16.66,17.025,16.59,16.96,62922,0
+FET.US,D,20240823,000000,17.01,18.005,17.01,17.91,77950,0
+FET.US,D,20240826,000000,18.2,18.76,18.2,18.75,86290,0
+FET.US,D,20240827,000000,18.68,18.68,17.89,18,39586,0
+FET.US,D,20240828,000000,17.78,17.9,17.555,17.7,87169,0
+FET.US,D,20240829,000000,17.8,18.14,17.8,17.94,68647,0
+FET.US,D,20240830,000000,17.9,17.9,17.13,17.35,65580,0
+FET.US,D,20240903,000000,17.28,17.28,16.37,16.81,83128,0
+FET.US,D,20240904,000000,16.72,17.075,16.67,16.7,64772,0
+FET.US,D,20240905,000000,16.81,16.81,16.2601,16.41,45294,0
+FET.US,D,20240906,000000,16.4,16.41,15.9,16,29093,0
+FET.US,D,20240909,000000,15.96,16.155,15.45,15.47,38520,0
+FET.US,D,20240910,000000,15.4,15.4,14.935,15.21,61723,0
+FET.US,D,20240911,000000,15.3,15.41,14.63,15.2,57467,0
+FET.US,D,20240912,000000,15.19,15.58,15.0013,15.26,37314,0
+FET.US,D,20240913,000000,15.49,15.83,15.48,15.77,34640,0
+FET.US,D,20240916,000000,15.84,15.97,15.75,15.89,21945,0
+FET.US,D,20240917,000000,16.04,16.6,16.04,16.45,38302,0
+FET.US,D,20240918,000000,16.465,16.47,15.94,16,33414,0
+FET.US,D,20240919,000000,16.34,16.71,16.255,16.45,53232,0
+FET.US,D,20240920,000000,16.29,16.64,15.99,16.61,113845,0
+FET.US,D,20240923,000000,16.55,16.96,16.465,16.92,27429,0
+FET.US,D,20240924,000000,17.12,17.22,16.76,16.83,24594,0
+FET.US,D,20240925,000000,16.367,16.505,16.08,16.28,26610,0
+FET.US,D,20240926,000000,16.14,16.5,15.94,15.99,40888,0
+FET.US,D,20240927,000000,16.19,16.345,15.75,15.94,20856,0
+FET.US,D,20240930,000000,15.51,16.025,15.39,15.46,39817,0
+FET.US,D,20241001,000000,15.3603,15.76,15.3603,15.59,27349,0
+FET.US,D,20241002,000000,15.75,15.83,15.455,15.69,15781,0
+FET.US,D,20241003,000000,15.75,15.82,15.49,15.6,40105,0
+FET.US,D,20241004,000000,15.64,16.33,15.625,16.16,38953,0
+FET.US,D,20241007,000000,16.31,16.389395,16,16.07,13830,0
+FET.US,D,20241008,000000,15.9,16.06,15.43,15.64,30307,0
+FET.US,D,20241009,000000,15.54,15.9,15.475,15.59,23091,0
+FET.US,D,20241010,000000,15.61,15.685,15.41,15.54,14567,0
+FET.US,D,20241011,000000,15.49,15.63,15.3801,15.63,22675,0
+FET.US,D,20241014,000000,15.59,15.59,15.23,15.26,18111,0
+FET.US,D,20241015,000000,15,15.26,14.635,15.22,63534,0
+FET.US,D,20241016,000000,15.41,15.64,15.255,15.47,45972,0
+FET.US,D,20241017,000000,15.6,15.6,15.08,15.4,23900,0
+FET.US,D,20241018,000000,15.38,15.45,14.52,14.82,46322,0
+FET.US,D,20241021,000000,14.98,14.98,14.39,14.39,30632,0
+FET.US,D,20241022,000000,14.39,14.56,14.29,14.55,37990,0
+FET.US,D,20241023,000000,14.5,14.525,14.07,14.44,30824,0
+FET.US,D,20241024,000000,14.4,14.4,14.06,14.29,20096,0
+FET.US,D,20241025,000000,14.45,14.55,14.244,14.4,24052,0
+FET.US,D,20241028,000000,14.21,14.46,14.21,14.32,15269,0
+FET.US,D,20241029,000000,14.31,14.33,13.93,14,71443,0
+FET.US,D,20241030,000000,14.13,14.2,13.95,14.02,26639,0
+FET.US,D,20241031,000000,14.02,14.16,13.91,13.98,51162,0
+FET.US,D,20241101,000000,12.83,14.22,12.83,13.96,42575,0
+FET.US,D,20241104,000000,13.943,15.06,13.86,14.84,41318,0
+FET.US,D,20241105,000000,14.8,15.35,14.8,15.07,28574,0
+FET.US,D,20241106,000000,15.25,16,15.24,15.97,125471,0
+FET.US,D,20241107,000000,15.93,16.675,15.93,16.44,51607,0
+FET.US,D,20241108,000000,16.29,16.48,15.88,15.89,48047,0
+FET.US,D,20241111,000000,16,16.09,15.74,15.8,82928,0
+FET.US,D,20241112,000000,15.8,15.8,15.41,15.49,53696,0
+FET.US,D,20241113,000000,15.49,15.605,15.1904,15.29,63478,0
+FET.US,D,20241114,000000,15.12,15.48,15.02,15.44,40420,0
+FET.US,D,20241115,000000,15.31,15.5,14.71,14.71,49649,0
+FET.US,D,20241118,000000,15.01,15.13,14.81,14.81,60963,0
+FET.US,D,20241119,000000,14.7,14.83,14.25,14.82,35609,0
+FET.US,D,20241120,000000,14.8,14.8,14.66,14.78,31183,0
+FET.US,D,20241121,000000,14.71,14.955,14.71,14.89,93479,0
+FET.US,D,20241122,000000,14.9,15.5958,14.89,15.25,139786,0
+FET.US,D,20241125,000000,15.405,15.61,15.07,15.16,145640,0
+FET.US,D,20241126,000000,15.17,15.24,14.945,15.17,66972,0
+FET.US,D,20241127,000000,15.25,15.37,15.11,15.17,42371,0
+FET.US,D,20241129,000000,15.25,15.425,15.175,15.25,38638,0
+FET.US,D,20241202,000000,15.25,15.66,15.15,15.66,73393,0
+FET.US,D,20241203,000000,15.808,15.83,15.31,15.49,57918,0
+FET.US,D,20241204,000000,15.5,15.53,14.8439,14.99,91994,0
+FET.US,D,20241205,000000,14.87,15.05,14.77,14.86,52316,0
+FET.US,D,20241206,000000,14.805,14.81,14.115,14.26,78022,0
+FET.US,D,20241209,000000,14.97,15.86,14.9,15.6,178249,0
+FET.US,D,20241210,000000,15.5538,15.92,15.3786,15.77,87859,0
+FET.US,D,20241211,000000,15.74,15.74,15.27,15.37,73067,0
+FET.US,D,20241212,000000,15,15.21,14.81,14.97,45533,0
+FET.US,D,20241213,000000,15,15,14.69,14.84,30217,0
+FET.US,D,20241216,000000,14.655,15.02,14.655,14.92,187833,0
+FET.US,D,20241217,000000,14.8444,14.99,14.5,14.66,130317,0
+FET.US,D,20241218,000000,14.75,14.95,13.89,13.94,182641,0
+FET.US,D,20241219,000000,14.12,14.56,14.08,14.47,92230,0
+FET.US,D,20241220,000000,14.345,14.71,14.11,14.21,107899,0
+FET.US,D,20241223,000000,14.18,14.82,14.14,14.76,91102,0
+FET.US,D,20241224,000000,14.8,15.03,14.63,14.99,26551,0
+FET.US,D,20241226,000000,14.86,15.1217,14.75,15.05,30917,0
+FET.US,D,20241227,000000,15.21,15.3218,14.88,14.97,42886,0
+FET.US,D,20241230,000000,14.9,15.29,14.875,15.15,51332,0
+FET.US,D,20241231,000000,15.285,15.735,15.1,15.49,97733,0
+FET.US,D,20250102,000000,15.88,16.36,15.68,16.16,74306,0
+FET.US,D,20250103,000000,16.495,16.72,16.26,16.53,43661,0
+FET.US,D,20250106,000000,16.7,16.9188,16.25,16.41,55059,0
+FET.US,D,20250107,000000,16.6,16.7,16.07,16.29,72943,0
+FET.US,D,20250108,000000,16.15,16.15,15.71,15.94,36814,0
+FET.US,D,20250110,000000,16.375,16.97,16.24,16.7,73512,0
+FET.US,D,20250113,000000,16.98,18.61,16.78,18.6,118835,0
+FET.US,D,20250114,000000,18.773,19.37,18.395,18.6,99736,0
+FET.US,D,20250115,000000,18.72,19.66,18.38,19.45,88818,0
+FET.US,D,20250116,000000,19.54,19.95,19.05,19.17,87902,0
+FET.US,D,20250117,000000,19.21,19.29,18.957,19.09,90701,0
+FET.US,D,20250121,000000,19.5,19.98,19.0642,19.64,112992,0
+FET.US,D,20250122,000000,19.175,19.525,19,19.01,65554,0
+FET.US,D,20250123,000000,19,19.3,18.71,18.94,55334,0
+FET.US,D,20250124,000000,19,19,18.17,18.54,71398,0
+FET.US,D,20250127,000000,18.5,18.77,17.88,17.91,46752,0
+FET.US,D,20250128,000000,17.7785,17.87,17.16,17.7,57832,0
+FET.US,D,20250129,000000,17.7,17.99,17.51,17.96,76757,0
+FET.US,D,20250130,000000,18.01,18.52,18.01,18.27,63872,0
+FET.US,D,20250131,000000,18.04,18.53,17.9,18.12,69145,0
+FET.US,D,20250203,000000,17.98,18.04,17.6,17.6,50524,0
+FET.US,D,20250204,000000,17.55,18.14,17.36,18.09,24026,0
+FET.US,D,20250205,000000,18.25,18.28,17.66,17.76,28122,0
+FET.US,D,20250206,000000,17.69,17.91,17.4,17.44,52866,0
+FET.US,D,20250207,000000,17.49,17.554,17.35,17.37,58544,0
+FET.US,D,20250210,000000,17.65,17.65,17.3,17.59,73476,0
+FET.US,D,20250211,000000,17.715,18.12,17.59,17.98,58056,0
+FET.US,D,20250212,000000,17.69,17.87,17.55,17.72,34037,0
+FET.US,D,20250213,000000,17.6,18.64,17.6,18.41,66200,0
+FET.US,D,20250214,000000,18.87,19.58,18.75,19.37,101967,0
+FET.US,D,20250218,000000,19.42,20.1,19.05,19.87,168254,0
+FET.US,D,20250219,000000,19.832,19.9,18.9,18.98,23427,0
+FET.US,D,20250220,000000,18.947,18.99,18.53,18.99,31449,0
+FET.US,D,20250221,000000,18.99,19.02,17.8,18.28,104153,0
+FET.US,D,20250224,000000,18.41,18.6,18.04,18.44,48196,0
+FET.US,D,20250225,000000,18.46,18.7,18.12,18.29,76278,0
+FET.US,D,20250226,000000,18.54,18.7067,18.27,18.45,43660,0
+FET.US,D,20250227,000000,18.54,18.76,18.298,18.64,57601,0
+FET.US,D,20250228,000000,18.64,18.92,18.375,18.66,79112,0
+FET.US,D,20250303,000000,18.74,18.87,17.58,17.6,132754,0
+FET.US,D,20250304,000000,17.1,17.4925,16.5,17.11,144127,0
+FET.US,D,20250305,000000,17,17.6,16.78,17.53,69561,0
+FET.US,D,20250306,000000,17.59,17.6,17.0917,17.26,55081,0
+FET.US,D,20250307,000000,17.436,17.8,17.4,17.5,47713,0
+FET.US,D,20250310,000000,17.561,17.561,16.8816,17.02,55498,0
+FET.US,D,20250311,000000,17.08,17.51,16.97,17.44,64087,0
+FET.US,D,20250312,000000,17.42,17.922,17.35,17.56,51204,0
+FET.US,D,20250313,000000,17.64,17.93,17.385,17.75,79344,0
+FET.US,D,20250314,000000,17.99,19.246,17.94,19.06,69077,0
+FET.US,D,20250317,000000,19.25,19.85,18.93,19.47,71000,0
+FET.US,D,20250318,000000,19.9126,19.96,19.46,19.85,94404,0
+FET.US,D,20250319,000000,20.265,21.5685,20.2,21.1,115806,0
+FET.US,D,20250320,000000,20.88,21.342,20.6164,21.03,78961,0
+FET.US,D,20250321,000000,20.68,21.1557,20.43,20.52,92117,0
+FET.US,D,20250324,000000,21.0744,21.0744,20.4,20.79,46284,0
+FET.US,D,20250325,000000,20.62,21.17,20.51,20.54,63997,0
+FET.US,D,20250326,000000,20.75,21.1,20.5583,20.82,63431,0
+FET.US,D,20250327,000000,20.82,21.5588,20.59,21.02,93033,0
+FET.US,D,20250328,000000,21,21.24,20.1001,20.3,55538,0
+FET.US,D,20250331,000000,20.2,20.56,19.985,20.11,83039,0
+FET.US,D,20250401,000000,20.13,21.1,20,20.73,73661,0
+FET.US,D,20250402,000000,20.505,20.825,20.38,20.57,40282,0
+FET.US,D,20250403,000000,19.56,19.6386,17.76,17.86,138052,0
+FET.US,D,20250404,000000,17.15,17.39,15.14,15.46,157634,0
+FET.US,D,20250407,000000,14.5538,16.09,14.03,14.73,147323,0
+FET.US,D,20250408,000000,15.26,15.63,13.462,13.58,102900,0
+FET.US,D,20250409,000000,13.27,15.652,12.78,15.32,140621,0
+FET.US,D,20250410,000000,15.35,15.35,13.785,14.06,122847,0
+FET.US,D,20250411,000000,14.32,14.34,13.34,14.16,113677,0
+FET.US,D,20250414,000000,14.275,14.45,13.39,13.57,88928,0
+FET.US,D,20250415,000000,14.4395,14.47,13.43,14.32,76050,0
+FET.US,D,20250416,000000,14.36,15.15,14.32,15.05,95005,0
+FET.US,D,20250417,000000,15.113,15.86,15.113,15.45,62745,0
+FET.US,D,20250421,000000,15.3794,15.38,14.63,14.7,62693,0
+FET.US,D,20250422,000000,14.883,15.2893,14.27,15.06,43888,0
+FET.US,D,20250423,000000,15.13,15.7,14.29,14.45,55308,0
+FET.US,D,20250424,000000,14.843,15.18,14.59,15.16,46590,0
+FET.US,D,20250425,000000,14.885,15.105,14.6704,14.92,30205,0
+FET.US,D,20250428,000000,14.865,15.21,14.78,15.13,53331,0
+FET.US,D,20250429,000000,15.28,15.68,14.96,15.26,39108,0
+FET.US,D,20250430,000000,14.65,14.98,14.35,14.65,64437,0
+FET.US,D,20250501,000000,14.725,15.39,14.6,15.14,48644,0
+FET.US,D,20250502,000000,14.41,15.74,13.69,15.05,102370,0
+FET.US,D,20250505,000000,14.5255,14.845,13.77,13.82,59788,0
+FET.US,D,20250506,000000,13.95,14.21,13.6,13.62,53799,0
+FET.US,D,20250507,000000,13.6,13.78,13.55,13.75,72351,0
+FET.US,D,20250508,000000,14.18,14.615,13.77,14.45,67265,0
+FET.US,D,20250509,000000,14.45,14.83,14.43,14.65,30395,0
+FET.US,D,20250512,000000,15.47,15.735,15.14,15.47,54813,0
+FET.US,D,20250513,000000,16.1109,16.71,15.72,16.4,81016,0
+FET.US,D,20250514,000000,16.215,16.54,16.12,16.31,46356,0
+FET.US,D,20250515,000000,16.3467,16.3467,15.66,15.88,36244,0
+FET.US,D,20250516,000000,16.015,16.015,15.1301,15.53,64572,0
+FET.US,D,20250519,000000,15.22,15.255,14.6,14.79,68325,0
+FET.US,D,20250520,000000,14.67,15.185,14.45,15.07,37079,0
+FET.US,D,20250521,000000,14.925,15,14.44,14.52,30539,0
+FET.US,D,20250522,000000,14.275,14.71,14.275,14.55,53928,0
+FET.US,D,20250523,000000,14.375,14.46,14.17,14.41,28895,0
+FET.US,D,20250527,000000,14.551,14.93,14.48,14.89,23125,0
+FET.US,D,20250528,000000,15.0923,15.0923,14.6,14.69,29452,0
+FET.US,D,20250529,000000,14.77,15.05,14.52,14.96,22258,0
+FET.US,D,20250530,000000,14.64,15.08,14.53,14.74,57198,0
+FET.US,D,20250602,000000,15,15.18,14.435,14.85,56891,0
+FET.US,D,20250603,000000,14.76,15.515,14.48,15.29,54222,0
+FET.US,D,20250604,000000,15.42,15.42,14.7,14.98,25989,0
+FET.US,D,20250605,000000,14.865,15.88,14.865,15.79,63152,0
+FET.US,D,20250606,000000,15.93,16.705,15.93,16.52,57753,0
+FET.US,D,20250609,000000,16.485,17.24,16.4368,17.11,48971,0
+FET.US,D,20250610,000000,17.23,18.175,17.23,17.97,61245,0
+FET.US,D,20250611,000000,18,18.7268,17.7365,18.49,91851,0
+FET.US,D,20250612,000000,18.375,19.1763,18.29,19,67988,0
+FET.US,D,20250613,000000,19.3599,19.92,18.795,19.46,82956,0
+FET.US,D,20250616,000000,19.52,19.81,19.28,19.69,85887,0
+FET.US,D,20250617,000000,19.755,20.66,19.755,20.07,133574,0
+FET.US,D,20250618,000000,19.8,20.35,19.504,20.25,70048,0
+FET.US,D,20250620,000000,20.365,20.365,19.41,19.62,182107,0
+FET.US,D,20250623,000000,19.595,19.75,19.14,19.21,100248,0
+FET.US,D,20250624,000000,19,19.8,19,19.76,112923,0
+FET.US,D,20250625,000000,19.475,19.8531,18.75,19.12,142205,0
+FET.US,D,20250626,000000,19.42,19.79,19.08,19.5,89309,0
+FET.US,D,20250627,000000,19.8405,20.315,19.63,20.11,190531,0
+FET.US,D,20250630,000000,20.21,20.21,19.45,19.47,169964,0
+FET.US,D,20250701,000000,19.59,19.84,19.04,19.26,80344,0
+FET.US,D,20250702,000000,19.54,19.54,19.02,19.48,70390,0
+FET.US,D,20250703,000000,19.57,19.75,19.27,19.5,23534,0
+FET.US,D,20250707,000000,19.31,19.89,19.31,19.41,87221,0
+FET.US,D,20250708,000000,19.2,20.96,19.2,20.34,112264,0
+FET.US,D,20250709,000000,20.36,20.82,20.17,20.53,96051,0
+FET.US,D,20250710,000000,20.3,20.77,20.1232,20.69,74218,0
+FET.US,D,20250711,000000,20.655,21.23,20.45,20.85,129770,0
+FET.US,D,20250714,000000,20.66,20.69,19.91,19.93,90865,0
+FET.US,D,20250715,000000,19.95,20.2378,19.32,19.38,108325,0
+FET.US,D,20250716,000000,19.4172,19.508,19.115,19.29,96399,0
+FET.US,D,20250717,000000,19.35,19.935,19.27,19.67,100205,0
+FET.US,D,20250718,000000,20.04,20.11,19.55,19.6,86394,0
+FET.US,D,20250721,000000,19.86,19.955,19.145,19.2,66195,0
+FET.US,D,20250722,000000,19.25,19.635,19.12,19.15,52218,0
+FET.US,D,20250723,000000,19.41,20,19.26,19.8,72563,0
+FET.US,D,20250724,000000,19.8,20.13,19.54,19.99,70689,0
+FET.US,D,20250725,000000,20.318,20.4094,19.635,19.71,57326,0
+FET.US,D,20250728,000000,20.22,20.67,20,20.63,78231,0
+FET.US,D,20250729,000000,20.65,20.8025,20.04,20.68,87266,0
+FET.US,D,20250730,000000,20.655,20.76,20.06,20.16,50954,0
+FET.US,D,20250731,000000,20.09,20.345,19.2933,19.71,82950,0
+FET.US,D,20250801,000000,19.65,19.65,18.2,18.38,143142,0
+FET.US,D,20250804,000000,18.21,19.09,18.2,18.9,58120,0
+FET.US,D,20250805,000000,18.92,19.19,18.56,18.93,50662,0
+FET.US,D,20250806,000000,18.92,19.4636,18.46,18.72,36513,0
+FET.US,D,20250807,000000,18.32,19.11,18.12,18.16,29190,0
+FET.US,D,20250808,000000,19.66,22.47,19.51,22.17,222835,0
+FET.US,D,20250811,000000,22.1,22.6815,21.19,21.89,191096,0
+FET.US,D,20250812,000000,22.205,23.01,21.95,22.71,119044,0
+FET.US,D,20250813,000000,22.76,23.16,22.405,22.95,87820,0
+FET.US,D,20250814,000000,22.535,23.325,22.165,23.13,104481,0
+FET.US,D,20250815,000000,23.14,24.01,22.79,23.48,166888,0
+FET.US,D,20250818,000000,23.41,24.325,23.33,23.76,138688,0
+FET.US,D,20250819,000000,23.855,24.04,23.16,23.52,70330,0
+FET.US,D,20250820,000000,23.64,23.79,23.16,23.18,51335,0
+FET.US,D,20250821,000000,23.16,23.89,23.04,23.72,84435,0
+FET.US,D,20250822,000000,23.84,24.9,23.61,24.6,81992,0
+FET.US,D,20250825,000000,24.6683,25.13,24.53,25.06,92019,0
+FET.US,D,20250826,000000,25.13,25.575,24.58,24.76,93362,0
+FET.US,D,20250827,000000,24.99,25.58,24.57,25.51,156773,0
+FET.US,D,20250828,000000,25.38,25.775,25.13,25.77,112937,0
+FET.US,D,20250829,000000,25.8,26.52,25.61,26.45,110485,0
+FET.US,D,20250902,000000,26.04,26.6951,25.94,26.24,86196,0
+FET.US,D,20250903,000000,26.1302,26.42,25.47,25.53,86287,0
+FET.US,D,20250904,000000,25.46,26.68,25.46,26.62,106656,0
+FET.US,D,20250905,000000,26.09,26.7,25.51,26,80488,0
+FET.US,D,20250908,000000,26.285,26.345,25.665,26.18,144287,0
+FET.US,D,20250909,000000,26.45,27.1,26.11,26.29,101089,0
+FET.US,D,20250910,000000,26.395,27.32,26.395,27.32,144474,0
+FET.US,D,20250911,000000,27.41,27.52,27.085,27.52,95120,0
+FET.US,D,20250912,000000,27.535,27.72,26.73,26.87,95366,0
+FET.US,D,20250915,000000,26.8,26.935,25.88,26.56,138689,0
+FET.US,D,20250916,000000,26.855,26.955,26.3,26.55,125295,0
+FET.US,D,20250917,000000,26.84,27.425,26.33,26.45,251422,0
+FET.US,D,20250918,000000,26.5,27.41,26.25,27.38,213531,0
+FET.US,D,20250919,000000,27.37,27.4,26.285,26.4,146394,0
+FET.US,D,20250922,000000,26.09,27.185,26.02,26.94,94485,0
+FET.US,D,20250923,000000,27.085,28.23,26.995,27.67,161469,0
+FET.US,D,20250924,000000,28,28.25,27.49,27.81,93902,0
+FET.US,D,20250925,000000,27.755,27.825,27.25,27.47,104225,0
+FET.US,D,20250926,000000,27.865,28.78,27.75,28.77,132667,0
+FET.US,D,20250929,000000,28.69,28.69,27.55,27.81,93010,0
+FET.US,D,20250930,000000,27.734,27.734,26.4889,26.71,75361,0
+FET.US,D,20251001,000000,26.47,26.92,26.28,26.62,97043,0
+FET.US,D,20251002,000000,26.8663,26.8663,25.07,25.35,93773,0
+FET.US,D,20251003,000000,25.54,26.1142,25.54,25.84,73856,0
+FET.US,D,20251006,000000,25.835,26.31,25.68,25.69,75814,0
+FET.US,D,20251007,000000,25.78,25.96,25.2549,25.84,76051,0
+FET.US,D,20251008,000000,25.72,26.645,25.69,26.46,76502,0
+FET.US,D,20251009,000000,26.71,26.71,25.91,26.2,82692,0
+FET.US,D,20251010,000000,25.65,26.43,25.24,25.26,93686,0
+FET.US,D,20251013,000000,25.7,26.93,25.685,26.84,85632,0
+FET.US,D,20251014,000000,26.645,27.17,26.3,26.64,86921,0
+FET.US,D,20251015,000000,26.66,27.5,26.66,27.33,70280,0
+FET.US,D,20251016,000000,27.58,27.71,26.795,27.54,84871,0
+FET.US,D,20251017,000000,27.53,27.7,26.76,26.77,108721,0
+FET.US,D,20251020,000000,27.5,28.63,27.36,28.41,108981,0
+FET.US,D,20251021,000000,28.58,28.8,28.025,28.48,76781,0
+FET.US,D,20251022,000000,28.88,29.395,28.5,29.31,112054,0
+FET.US,D,20251023,000000,29.25,31.45,28.73,31.35,214590,0
+FET.US,D,20251024,000000,31.5,31.94,30.81,30.92,123311,0
+FET.US,D,20251027,000000,31,31.625,30.7,30.99,114921,0
+FET.US,D,20251028,000000,30.8,31.765,30.4,31.6,104831,0
+FET.US,D,20251029,000000,31.7,33.06,31.35,32.12,164865,0
+FET.US,D,20251030,000000,32.03,32.4383,31.833,32.22,96742,0
+FET.US,D,20251031,000000,30.86,31.25,26,26.78,315525,0
+FET.US,D,20251103,000000,26.59,29.52,26.58,28.86,210902,0
+FET.US,D,20251104,000000,27.97,28.6199,27.295,27.99,158994,0
+FET.US,D,20251105,000000,28.25,29.11,28.25,29.04,130240,0
+FET.US,D,20251106,000000,29.21,29.29,28.43,28.74,108482,0
+FET.US,D,20251107,000000,28.74,28.84,27.995,28.64,125334,0
+FET.US,D,20251110,000000,28.78,29.645,28.5,29.52,104165,0
+FET.US,D,20251111,000000,29.78,31.18,29.57,31.15,78008,0
+FET.US,D,20251112,000000,31.02,31.31,29.03,29.05,79588,0
+FET.US,D,20251113,000000,29.385,29.58,28.7,29.48,88958,0
+FET.US,D,20251114,000000,29.7025,30.96,28.97,30.17,74659,0
+FET.US,D,20251117,000000,30.21,30.94,29.91,29.98,80321,0
+FET.US,D,20251118,000000,29.97,30.5861,29.56,30.49,57185,0
+FET.US,D,20251119,000000,30.265,30.82,29.8,29.81,76329,0
+FET.US,D,20251120,000000,30.42,31.51,29.4,29.55,89446,0
+FET.US,D,20251121,000000,29.25,30.27,28.6801,30.01,66783,0
+FET.US,D,20251124,000000,30.01,30.77,29.765,30.49,90277,0
+FET.US,D,20251125,000000,31.08,31.08,30.005,30.32,73688,0
+FET.US,D,20251126,000000,30.435,30.754,30.065,30.48,60361,0
+FET.US,D,20251128,000000,30.48,31.43,30.37,31.4,59650,0
+FET.US,D,20251201,000000,31.37,32.86,31.23,32.44,145066,0
+FET.US,D,20251202,000000,32.5,32.7566,31.3865,31.88,63784,0
+FET.US,D,20251203,000000,32.275,34.16,32.006,34.11,88301,0
+FET.US,D,20251204,000000,34.5499,35.39,33.85,34.74,89323,0
+FET.US,D,20251205,000000,34.95,36.38,34.66,35.24,111416,0
+FET.US,D,20251208,000000,35.47,36,34.1,34.48,120033,0
+FET.US,D,20251209,000000,35.18,36.2,34.56,35.3,174367,0
+FET.US,D,20251210,000000,34.88,35.9999,34.21,34.97,117244,0
+FET.US,D,20251211,000000,34.96,35.9,34.315,35.46,108910,0
+FET.US,D,20251212,000000,35.6,35.65,34.33,34.53,85805,0
+FET.US,D,20251215,000000,34.69,34.8899,33.86,34.48,95977,0
+FET.US,D,20251216,000000,34.1749,34.99,32.0301,32.83,148452,0
+FET.US,D,20251217,000000,33.46,36.39,33.24,36.08,153000,0
+FET.US,D,20251218,000000,37.4636,37.4636,35.105,35.44,209324,0
+FET.US,D,20251219,000000,36.1,36.915,35,35.68,341405,0
+FET.US,D,20251222,000000,36.38,36.75,35.84,36.38,127366,0
+FET.US,D,20251223,000000,36.255,37.28,35.495,36.91,93728,0
+FET.US,D,20251224,000000,37.095,38.45,36.5,37.07,107396,0
+FET.US,D,20251226,000000,36.8987,37.49,36.465,36.75,82137,0
+FET.US,D,20251229,000000,36.95,37.735,36.7412,37.03,75654,0
+FET.US,D,20251230,000000,36.65,38.06,36.65,37.39,90767,0
+FET.US,D,20251231,000000,37.455,38.38,36.81,36.95,166017,0
+FET.US,D,20260102,000000,36.85,38.6643,35.7,38.26,79301,0
+FET.US,D,20260105,000000,38.75,39.85,38.1,39.51,173486,0
+FET.US,D,20260106,000000,39.465,39.66,38.3101,39.04,131122,0
+FET.US,D,20260107,000000,39,39.16,37.95,38.25,73614,0
+FET.US,D,20260108,000000,38.5,39.83,38.25,39.51,134682,0
+FET.US,D,20260109,000000,39.58,39.82,38.8,39.49,73799,0
+FET.US,D,20260112,000000,39.505,39.99,39.2501,39.4,91545,0
+FET.US,D,20260113,000000,39.25,41.32,39.01,40.75,252795,0
+FET.US,D,20260114,000000,41.05,42,40.53,41.15,140408,0
+FET.US,D,20260115,000000,41.05,41.86,40,40.8,169248,0
+FET.US,D,20260116,000000,41.1834,42.025,40.65,41.9,164180,0
+FET.US,D,20260120,000000,41.905,42.59,40.31,40.75,151109,0
+FET.US,D,20260121,000000,42.01,43.46,41.0901,42.67,190035,0
+FET.US,D,20260122,000000,42.76,43.97,42,43.48,224348,0
+FET.US,D,20260123,000000,43.5,45.65,43.32,43.62,504295,0
+FET.US,D,20260126,000000,44.58,44.64,43.19,43.33,263156,0
+FET.US,D,20260127,000000,43.52,45.94,43.33,45.21,361838,0
+FET.US,D,20260128,000000,45.17,46.07,43.41,43.6,199482,0
+FET.US,D,20260129,000000,44.625,46.3,44.16,45.09,165196,0
+FET.US,D,20260130,000000,44.739,45.75,44.19,45.24,156325,0
+FET.US,D,20260202,000000,44.01,46.25,43.83,45.69,188658,0
+FET.US,D,20260203,000000,46.075,47.285,45.79,47.08,305917,0
+FET.US,D,20260204,000000,47.4,48.67,45.88,46.96,256318,0
+FET.US,D,20260205,000000,46.108,47.14,44.42,45.52,213361,0
+FET.US,D,20260206,000000,46.5,48.5135,45.87,47.98,330351,0
+FET.US,D,20260209,000000,47.5,49.13,47.275,48.25,243327,0
+FET.US,D,20260210,000000,48.3,48.3,46.19,47.1,150404,0
+FET.US,D,20260211,000000,48,49.72,47.395,49.17,308597,0
+FET.US,D,20260212,000000,49.3075,49.8,47.42,48.58,185750,0
+FET.US,D,20260213,000000,48.5,50.7499,48.499,50.2,220439,0
+FET.US,D,20260217,000000,50.42,50.92,48.88,50.59,185251,0
+FET.US,D,20260218,000000,51.59,53.106,51.03,52.08,290694,0
diff --git a/daily/us/nyse stocks/1/ffem.us.txt b/daily/us/nyse stocks/1/ffem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cca5442b9451310cf2c42b3169308929e3c79b37
--- /dev/null
+++ b/daily/us/nyse stocks/1/ffem.us.txt	
@@ -0,0 +1,237 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FFEM.US,D,20241122,000000,24.8,25,24.8,24.86,400926,0
+FFEM.US,D,20241125,000000,25,25,24.9897,24.9897,168,0
+FFEM.US,D,20241126,000000,24.9992,27.38,24.86,24.87,6750,0
+FFEM.US,D,20241127,000000,24.94,24.94,24.8455,24.8455,1990,0
+FFEM.US,D,20241129,000000,24.56,24.7872,24.56,24.7872,10255,0
+FFEM.US,D,20241202,000000,24.86,25.33,24.8466,24.8466,563,0
+FFEM.US,D,20241204,000000,24.9322,25.04,24.8858,25.0275,889,0
+FFEM.US,D,20241206,000000,25.1772,25.1772,25.1516,25.1516,301,0
+FFEM.US,D,20241210,000000,25.369,25.369,25.2892,25.2892,269,0
+FFEM.US,D,20241212,000000,25.309,25.309,25.2342,25.2342,100,0
+FFEM.US,D,20241216,000000,25.18,25.32,25.12,25.12,478,0
+FFEM.US,D,20241217,000000,25.1,25.1,24.929,25.05,707,0
+FFEM.US,D,20241223,000000,24.66,24.7483,24.66,24.7483,269,0
+FFEM.US,D,20241224,000000,24.81,24.81,24.805,24.805,230,0
+FFEM.US,D,20241226,000000,24.7442,24.7442,24.7104,24.7104,129,0
+FFEM.US,D,20250116,000000,24.39,24.39,24.2957,24.2957,271,0
+FFEM.US,D,20250117,000000,24.6,24.6,24.4848,24.4848,214,0
+FFEM.US,D,20250128,000000,24.55,24.6712,24.55,24.6712,1955,0
+FFEM.US,D,20250131,000000,24.9,24.9,24.7964,24.7964,281,0
+FFEM.US,D,20250203,000000,24.67,24.67,24.2,24.5443,853,0
+FFEM.US,D,20250218,000000,26.13,26.13,26.0832,26.0971,763,0
+FFEM.US,D,20250221,000000,26.37,26.37,26.0623,26.0623,761,0
+FFEM.US,D,20250227,000000,25.5,25.5,25.3018,25.3018,2411,0
+FFEM.US,D,20250304,000000,24.69,24.9072,24.69,24.9072,377,0
+FFEM.US,D,20250306,000000,25.5619,25.5859,25.5619,25.5859,422,0
+FFEM.US,D,20250307,000000,25.74,25.76,25.61,25.7422,563,0
+FFEM.US,D,20250310,000000,25.21,25.21,25.0346,25.0346,311,0
+FFEM.US,D,20250311,000000,25.19,25.29,25.1329,25.29,333,0
+FFEM.US,D,20250312,000000,25.49,25.49,25.4802,25.4802,132,0
+FFEM.US,D,20250313,000000,25.37,25.42,25.3175,25.3175,1362,0
+FFEM.US,D,20250317,000000,26.25,26.4413,26.2499,26.4413,2158,0
+FFEM.US,D,20250318,000000,26.24,26.32,26.2392,26.2457,2472,0
+FFEM.US,D,20250320,000000,26.12,26.4,26.08,26.1165,12707,0
+FFEM.US,D,20250321,000000,25.74,25.8853,25.71,25.8853,1005,0
+FFEM.US,D,20250326,000000,25.8001,25.844,25.8001,25.844,263,0
+FFEM.US,D,20250328,000000,25.47,25.47,25.4687,25.4687,307,0
+FFEM.US,D,20250331,000000,25.26,25.3572,25.26,25.3572,3786,0
+FFEM.US,D,20250402,000000,25.445,25.5016,25.445,25.5016,373,0
+FFEM.US,D,20250403,000000,25.17,25.17,24.9625,24.9625,206,0
+FFEM.US,D,20250404,000000,23.2005,23.388,23.2005,23.388,1071,0
+FFEM.US,D,20250407,000000,22.565,22.565,22.39,22.4847,1252,0
+FFEM.US,D,20250408,000000,23.08,23.103,22.0719,22.0719,3688,0
+FFEM.US,D,20250409,000000,23.465,23.6307,23.465,23.6307,327,0
+FFEM.US,D,20250410,000000,23.33,23.34,23.1745,23.1745,11493,0
+FFEM.US,D,20250416,000000,24.08,24.08,23.787,23.8938,406,0
+FFEM.US,D,20250417,000000,24.225,24.225,24.1205,24.1205,20089,0
+FFEM.US,D,20250422,000000,24.66,24.66,24.6107,24.6107,281,0
+FFEM.US,D,20250423,000000,24.88,25.21,24.88,24.8818,475,0
+FFEM.US,D,20250425,000000,25.1605,25.2452,25.1605,25.2452,362,0
+FFEM.US,D,20250428,000000,25.27,25.3225,25.22,25.3225,296,0
+FFEM.US,D,20250429,000000,25.3944,25.4796,25.388,25.432,2093,0
+FFEM.US,D,20250430,000000,25.37,25.482,25.37,25.482,516,0
+FFEM.US,D,20250501,000000,25.56,25.56,25.462,25.462,1499,0
+FFEM.US,D,20250502,000000,26.1925,26.23,26.1925,26.2241,3148,0
+FFEM.US,D,20250506,000000,26.2,26.2745,26.2,26.2745,386,0
+FFEM.US,D,20250507,000000,26.03,26.0304,25.9614,26.0304,593,0
+FFEM.US,D,20250508,000000,26.16,26.16,25.9897,25.9897,163,0
+FFEM.US,D,20250512,000000,26.7709,26.8016,26.7709,26.8016,2434,0
+FFEM.US,D,20250513,000000,27.02,27.03,26.94,26.9657,1206,0
+FFEM.US,D,20250514,000000,27.16,27.16,27.1313,27.1313,354,0
+FFEM.US,D,20250515,000000,26.996,27.09,26.996,27.0602,1993,0
+FFEM.US,D,20250520,000000,27.09,27.1125,27.09,27.1125,390,0
+FFEM.US,D,20250522,000000,26.945,26.9624,26.945,26.9624,199,0
+FFEM.US,D,20250527,000000,26.912,26.9239,26.895,26.9239,2299,0
+FFEM.US,D,20250528,000000,26.87,26.9,26.8,26.8044,4487,0
+FFEM.US,D,20250602,000000,26.5515,26.7357,26.5515,26.7357,375,0
+FFEM.US,D,20250605,000000,27.355,27.36,27.23,27.2598,2617,0
+FFEM.US,D,20250609,000000,27.58,27.58,27.57,27.57,1131,0
+FFEM.US,D,20250610,000000,27.67,27.8,27.67,27.8,1321,0
+FFEM.US,D,20250611,000000,28,28,27.8813,27.8813,788,0
+FFEM.US,D,20250613,000000,27.44,27.45,27.35,27.4286,908,0
+FFEM.US,D,20250617,000000,27.49,27.49,27.355,27.355,282,0
+FFEM.US,D,20250620,000000,27.304,27.304,27.012,27.012,397,0
+FFEM.US,D,20250624,000000,27.6,27.9578,27.6,27.9578,1391,0
+FFEM.US,D,20250625,000000,27.9215,27.9546,27.9215,27.9546,665,0
+FFEM.US,D,20250626,000000,28.14,28.25,28.14,28.22,1504,0
+FFEM.US,D,20250627,000000,28.14,28.16,28.1228,28.1228,1146,0
+FFEM.US,D,20250630,000000,28.0699,28.1899,28.0699,28.1828,2634,0
+FFEM.US,D,20250701,000000,28.21,28.2122,28.19,28.2122,1666,0
+FFEM.US,D,20250702,000000,28.09,28.2873,28.09,28.2873,1482,0
+FFEM.US,D,20250707,000000,28.25,28.25,27.97,27.97,3648,0
+FFEM.US,D,20250708,000000,28.11,28.17,28.1,28.1296,26747,0
+FFEM.US,D,20250710,000000,28.124,28.124,28.1147,28.1147,473,0
+FFEM.US,D,20250711,000000,28.08,28.08,28.0106,28.0347,2014,0
+FFEM.US,D,20250714,000000,28.04,28.07,27.87,28.0658,2651,0
+FFEM.US,D,20250715,000000,28.24,28.2825,28.22,28.2825,1470,0
+FFEM.US,D,20250716,000000,28.3145,28.48,28.23,28.4302,2006,0
+FFEM.US,D,20250717,000000,28.5218,28.65,28.51,28.5984,1678,0
+FFEM.US,D,20250718,000000,28.7,28.7,28.645,28.645,233,0
+FFEM.US,D,20250721,000000,28.785,28.8432,28.67,28.7599,3969,0
+FFEM.US,D,20250722,000000,28.58,28.7978,28.58,28.7978,2068,0
+FFEM.US,D,20250723,000000,29.1526,29.1896,29.1526,29.1896,389,0
+FFEM.US,D,20250724,000000,29.12,29.12,29.02,29.075,3161,0
+FFEM.US,D,20250725,000000,28.91,28.969,28.88,28.969,2500,0
+FFEM.US,D,20250728,000000,28.91,28.91,28.75,28.7899,6719,0
+FFEM.US,D,20250729,000000,28.9299,28.93,28.8961,28.8961,1244,0
+FFEM.US,D,20250730,000000,28.75,29.55,28.6764,28.6764,11560,0
+FFEM.US,D,20250731,000000,28.63,28.63,28.475,28.475,3919,0
+FFEM.US,D,20250801,000000,28.2715,28.43,28.21,28.27,3260,0
+FFEM.US,D,20250804,000000,28.5565,28.5799,28.5465,28.5465,982,0
+FFEM.US,D,20250805,000000,28.68,28.68,28.6443,28.6443,1222,0
+FFEM.US,D,20250806,000000,28.64,28.79,28.64,28.7818,842,0
+FFEM.US,D,20250807,000000,29.06,29.0694,29.06,29.0694,2649,0
+FFEM.US,D,20250808,000000,29.049,29.11,28.99,29.0493,4094,0
+FFEM.US,D,20250811,000000,29.1,29.1,28.995,28.995,1829,0
+FFEM.US,D,20250812,000000,29.2399,29.47,29.2,29.4148,8042,0
+FFEM.US,D,20250813,000000,29.91,29.91,29.85,29.889,2736,0
+FFEM.US,D,20250814,000000,29.61,29.61,29.5113,29.5113,2382,0
+FFEM.US,D,20250815,000000,29.5,29.5,29.4904,29.4904,427,0
+FFEM.US,D,20250818,000000,29.5799,29.5799,29.51,29.5487,1758,0
+FFEM.US,D,20250819,000000,29.5,29.5,29.245,29.2792,337,0
+FFEM.US,D,20250820,000000,29.18,29.1959,29.07,29.1959,2764,0
+FFEM.US,D,20250821,000000,29.1999,29.1999,29.1775,29.1775,677,0
+FFEM.US,D,20250822,000000,29.6031,29.6881,29.6031,29.6881,589,0
+FFEM.US,D,20250825,000000,29.78,29.79,29.5393,29.5393,6857,0
+FFEM.US,D,20250826,000000,29.505,29.56,29.49,29.5107,669,0
+FFEM.US,D,20250827,000000,29.15,29.3132,29.05,29.3132,3083,0
+FFEM.US,D,20250828,000000,29.37,29.48,29.37,29.4239,931,0
+FFEM.US,D,20250829,000000,29.309,29.3698,29.309,29.3511,497,0
+FFEM.US,D,20250902,000000,29.24,29.2871,29.09,29.2871,1132,0
+FFEM.US,D,20250903,000000,29.44,29.5,29.38,29.4403,1587,0
+FFEM.US,D,20250904,000000,29.26,29.37,29.2,29.3294,7781,0
+FFEM.US,D,20250905,000000,29.85,29.89,29.6265,29.722,28838,0
+FFEM.US,D,20250908,000000,29.94,30.0482,29.904,30.0482,895,0
+FFEM.US,D,20250909,000000,30.145,30.1657,30.13,30.1657,3495,0
+FFEM.US,D,20250910,000000,30.41,30.5099,30.3192,30.3192,9617,0
+FFEM.US,D,20250911,000000,30.635,30.76,30.635,30.7571,3665,0
+FFEM.US,D,20250912,000000,30.725,30.84,30.7,30.78,4473,0
+FFEM.US,D,20250915,000000,30.85,31.06,30.85,30.9915,5805,0
+FFEM.US,D,20250916,000000,31.21,31.4,31.21,31.3467,980,0
+FFEM.US,D,20250917,000000,31.57,31.67,31.57,31.6326,2554,0
+FFEM.US,D,20250918,000000,31.34,31.53,31.34,31.4744,1991,0
+FFEM.US,D,20250919,000000,31.2285,31.33,31.2285,31.2971,2506,0
+FFEM.US,D,20250922,000000,31.34,31.48,31.305,31.4172,3421,0
+FFEM.US,D,20250923,000000,31.7,31.7,31.48,31.5065,1439,0
+FFEM.US,D,20250924,000000,31.6,31.63,31.45,31.51,8221,0
+FFEM.US,D,20250925,000000,31.2,31.36,31.2,31.3015,7389,0
+FFEM.US,D,20250926,000000,31.0685,31.21,30.96,31.2027,1003,0
+FFEM.US,D,20250929,000000,31.6894,31.804,31.49,31.5537,7230,0
+FFEM.US,D,20250930,000000,31.595,31.68,31.5398,31.66,33874,0
+FFEM.US,D,20251001,000000,31.88,31.96,31.8196,31.8756,3063,0
+FFEM.US,D,20251002,000000,32.28,32.28,32.04,32.0934,3508,0
+FFEM.US,D,20251003,000000,32.33,32.33,32.1978,32.2939,3107,0
+FFEM.US,D,20251006,000000,32.42,32.59,32.37,32.49,11927,0
+FFEM.US,D,20251007,000000,32.55,32.63,32.192,32.2199,52592,0
+FFEM.US,D,20251008,000000,32.35,32.53,32.3372,32.5055,9784,0
+FFEM.US,D,20251009,000000,32.48,32.48,32.095,32.095,6638,0
+FFEM.US,D,20251010,000000,32.11,32.14,30.76,30.82,6156,0
+FFEM.US,D,20251013,000000,31.69,31.86,31.69,31.8173,4134,0
+FFEM.US,D,20251014,000000,31.27,31.73,31.21,31.5044,1409,0
+FFEM.US,D,20251015,000000,32.11,32.24,32.0572,32.1365,5291,0
+FFEM.US,D,20251016,000000,32.45,32.57,32.27,32.3156,13754,0
+FFEM.US,D,20251017,000000,32.12,32.3884,32.12,32.3696,728,0
+FFEM.US,D,20251020,000000,32.66,32.87,32.66,32.7976,11195,0
+FFEM.US,D,20251021,000000,32.57,32.68,32.535,32.535,8717,0
+FFEM.US,D,20251022,000000,32.49,32.64,32.31,32.58,7937,0
+FFEM.US,D,20251023,000000,32.57,32.81,32.56,32.7339,4486,0
+FFEM.US,D,20251024,000000,32.95,33.09,32.95,33.07,6816,0
+FFEM.US,D,20251027,000000,33.47,33.58,33.3,33.4783,10904,0
+FFEM.US,D,20251028,000000,33.3,33.47,33.23,33.4141,7025,0
+FFEM.US,D,20251029,000000,33.7302,33.81,33.638,33.6475,1960,0
+FFEM.US,D,20251030,000000,33.38,33.42,33.23,33.23,5115,0
+FFEM.US,D,20251031,000000,33.2,33.31,33.14,33.1989,6663,0
+FFEM.US,D,20251103,000000,33.48,33.5289,33.36,33.455,7449,0
+FFEM.US,D,20251104,000000,32.9685,33.0515,32.8239,32.8239,2570,0
+FFEM.US,D,20251105,000000,32.88,33.1625,32.8,33.1625,6448,0
+FFEM.US,D,20251106,000000,33.19,33.21,32.7501,32.8775,3495,0
+FFEM.US,D,20251107,000000,32.63,32.7749,32.3801,32.7749,13651,0
+FFEM.US,D,20251110,000000,33.25,33.4,33.164,33.3898,8067,0
+FFEM.US,D,20251111,000000,33.314,33.44,33.288,33.3634,9423,0
+FFEM.US,D,20251112,000000,33.2563,33.41,33.2563,33.3825,9681,0
+FFEM.US,D,20251113,000000,33.51,33.57,33,33.02,15592,0
+FFEM.US,D,20251114,000000,32.68,33.19,32.68,32.988,4423,0
+FFEM.US,D,20251117,000000,32.84,32.976,32.6062,32.6062,5598,0
+FFEM.US,D,20251118,000000,32.41,32.59,32.3,32.4587,3005,0
+FFEM.US,D,20251119,000000,32.36,32.4795,32.3,32.3573,3523,0
+FFEM.US,D,20251120,000000,32.72,32.77,31.8187,31.8187,8932,0
+FFEM.US,D,20251121,000000,31.59,31.89,31.51,31.8025,4493,0
+FFEM.US,D,20251124,000000,32.03,32.1739,32.0245,32.1739,2951,0
+FFEM.US,D,20251125,000000,32.17,32.3243,32,32.3243,4795,0
+FFEM.US,D,20251126,000000,32.55,32.65,32.47,32.5848,11745,0
+FFEM.US,D,20251128,000000,32.56,32.6698,32.56,32.6698,8509,0
+FFEM.US,D,20251201,000000,32.57,32.76,32.57,32.68,4390,0
+FFEM.US,D,20251202,000000,32.69,32.7,32.5701,32.6761,7350,0
+FFEM.US,D,20251203,000000,32.68,32.73,32.55,32.721,2004,0
+FFEM.US,D,20251204,000000,32.81,32.81,32.69,32.7362,9295,0
+FFEM.US,D,20251205,000000,33.122,33.22,32.87,32.932,7277,0
+FFEM.US,D,20251208,000000,33.02,33.1,32.88,32.911,2097,0
+FFEM.US,D,20251209,000000,32.86,32.93,32.7,32.858,5540,0
+FFEM.US,D,20251210,000000,32.9053,33.32,32.9053,33.21,9818,0
+FFEM.US,D,20251211,000000,32.94,33.17,32.7901,33.0361,15396,0
+FFEM.US,D,20251212,000000,33.1085,33.19,32.79,32.8,26220,0
+FFEM.US,D,20251215,000000,32.99,33.01,32.7,32.78,18599,0
+FFEM.US,D,20251216,000000,32.375,32.4041,32.34,32.4041,1279,0
+FFEM.US,D,20251217,000000,32.5745,32.58,32.0801,32.145,9828,0
+FFEM.US,D,20251218,000000,32.51,32.7399,32.51,32.592,16631,0
+FFEM.US,D,20251219,000000,32.55,32.8,32.55,32.68,10962,0
+FFEM.US,D,20251222,000000,32.83,32.872,32.75,32.872,3485,0
+FFEM.US,D,20251223,000000,32.87,33.12,32.87,33.0768,9382,0
+FFEM.US,D,20251224,000000,33.19,33.22,33.115,33.22,18580,0
+FFEM.US,D,20251226,000000,33.3287,33.49,33.325,33.4742,10532,0
+FFEM.US,D,20251229,000000,33.34,33.4,33.225,33.4,16531,0
+FFEM.US,D,20251230,000000,33.466,33.57,33.462,33.462,3012,0
+FFEM.US,D,20251231,000000,33.465,33.49,33.3975,33.415,10928,0
+FFEM.US,D,20260102,000000,34.24,34.85,34.21,34.51,29347,0
+FFEM.US,D,20260105,000000,34.74,35.05,34.6462,34.97,197014,0
+FFEM.US,D,20260106,000000,35.146,35.37,35.146,35.33,43644,0
+FFEM.US,D,20260107,000000,35.08,35.2592,34.92,35.14,97884,0
+FFEM.US,D,20260108,000000,35.1,35.18,35.01,35.18,15984,0
+FFEM.US,D,20260109,000000,35.0775,35.28,35.06,35.28,32297,0
+FFEM.US,D,20260112,000000,35.28,35.81,35.23,35.77,25086,0
+FFEM.US,D,20260113,000000,35.58,35.83,35.3752,35.47,32562,0
+FFEM.US,D,20260114,000000,35.47,36.49,35.41,35.5361,14168,0
+FFEM.US,D,20260115,000000,35.75,36.44,35.68,36.44,50722,0
+FFEM.US,D,20260116,000000,35.76,35.87,35.56,35.73,33964,0
+FFEM.US,D,20260120,000000,35.36,35.56,35.253,35.4,33364,0
+FFEM.US,D,20260121,000000,35.7152,35.95,35.675,35.8858,13890,0
+FFEM.US,D,20260122,000000,36.0417,36.41,36.04,36.1,24818,0
+FFEM.US,D,20260123,000000,36.09,36.49,36.015,36.48,15532,0
+FFEM.US,D,20260126,000000,36.3852,36.58,36.3852,36.51,18110,0
+FFEM.US,D,20260127,000000,37.04,37.36,37.0185,37.34,33944,0
+FFEM.US,D,20260128,000000,37.5594,37.72,37.349,37.72,23848,0
+FFEM.US,D,20260129,000000,37.64,37.68,36.85,37.4,13580,0
+FFEM.US,D,20260130,000000,37.06,37.45,36.415,36.56,25546,0
+FFEM.US,D,20260202,000000,36.42,36.74,36.21,36.71,23413,0
+FFEM.US,D,20260203,000000,37.11,37.1999,36.64,36.96,19496,0
+FFEM.US,D,20260204,000000,37.12,37.12,36.22,36.48,29359,0
+FFEM.US,D,20260205,000000,36.24,36.38,36.0001,36.2,12456,0
+FFEM.US,D,20260206,000000,36.61,37.36,36.61,37.28,38206,0
+FFEM.US,D,20260209,000000,37.09,37.5699,37.09,37.56,24503,0
+FFEM.US,D,20260210,000000,37.64,37.72,37.5342,37.62,35710,0
+FFEM.US,D,20260211,000000,37.88,38.13,37.63,38.13,17557,0
+FFEM.US,D,20260212,000000,38.4,38.52,37.66,37.79,39092,0
+FFEM.US,D,20260213,000000,37.6,37.9,37.2494,37.9,18478,0
+FFEM.US,D,20260217,000000,37.56,37.79,37.26,37.68,23925,0
+FFEM.US,D,20260218,000000,37.86,38.22,37.8418,38.07,36558,0
diff --git a/daily/us/nyse stocks/1/fg.us.txt b/daily/us/nyse stocks/1/fg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..db00a22e25b147bf5141c402e154a4d63b4337a7
--- /dev/null
+++ b/daily/us/nyse stocks/1/fg.us.txt	
@@ -0,0 +1,805 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FG.US,D,20221202,000000,19,19.805,18.5,19.25,1401122,0
+FG.US,D,20221205,000000,18.81,19.7,18.715,19.31,847220,0
+FG.US,D,20221206,000000,19,19.81,18.8,19.5,977433,0
+FG.US,D,20221207,000000,18.97,19.42,18.83,19.05,2184507,0
+FG.US,D,20221208,000000,18.55,19.23,18,18.24,1019434,0
+FG.US,D,20221209,000000,17.75,19.2,17.55,19.02,465774,0
+FG.US,D,20221212,000000,18.7,19.97,18.03,19.82,626189,0
+FG.US,D,20221213,000000,19.5,20,19.2501,19.7,267095,0
+FG.US,D,20221214,000000,19.6,20.65,19.47,20.31,406341,0
+FG.US,D,20221215,000000,20.15,20.71,19.13,19.75,693723,0
+FG.US,D,20221216,000000,19.45,19.75,19.2,19.56,646090,0
+FG.US,D,20221219,000000,19.13,20.12,19,19.67,425370,0
+FG.US,D,20221220,000000,19.59,20.02,19.26,19.97,219906,0
+FG.US,D,20221221,000000,20.07,21.17,20.07,20.24,433409,0
+FG.US,D,20221222,000000,20.05,20.41,19.32,19.92,176784,0
+FG.US,D,20221223,000000,20,20.45,19.96,20.23,106894,0
+FG.US,D,20221227,000000,20.12,21.76,20.12,21.62,128976,0
+FG.US,D,20221228,000000,21.59,22.115,19.5,19.92,169612,0
+FG.US,D,20221229,000000,19.83,20.84,19.5,20.13,107849,0
+FG.US,D,20221230,000000,19.97,20.395,19.95,20.01,108449,0
+FG.US,D,20230103,000000,20.03,20.32,19.823,20.07,163167,0
+FG.US,D,20230104,000000,19.95,20.46,19.4,19.95,129070,0
+FG.US,D,20230105,000000,19.83,20.12,19.76,19.95,116483,0
+FG.US,D,20230106,000000,20,20.42,19.78,20,196623,0
+FG.US,D,20230109,000000,20.1,20.32,19.88,20.15,205996,0
+FG.US,D,20230110,000000,19.51,20.79,18.33,20.05,333978,0
+FG.US,D,20230111,000000,19.98,20.34,19.49,20.25,375444,0
+FG.US,D,20230112,000000,20.22,20.62,19.77,19.93,343308,0
+FG.US,D,20230113,000000,19.56,20.88,19.56,20.77,177379,0
+FG.US,D,20230117,000000,20.77,21.78,20.62,21.09,209111,0
+FG.US,D,20230118,000000,21.09,21.64,20.67,20.68,272090,0
+FG.US,D,20230119,000000,20.46,21,20.38,20.71,232593,0
+FG.US,D,20230120,000000,20.68,21.58,20.5354,20.97,133732,0
+FG.US,D,20230123,000000,20.95,21.19,20.4287,21,148634,0
+FG.US,D,20230124,000000,20.97,21.55,20.5,21.21,142697,0
+FG.US,D,20230125,000000,21.06,21.4,20.8761,21.34,124397,0
+FG.US,D,20230126,000000,21.37,21.62,21.16,21.48,230080,0
+FG.US,D,20230127,000000,21.39,21.635,21.17,21.19,75912,0
+FG.US,D,20230130,000000,21.11,21.39,20.93,21.03,64681,0
+FG.US,D,20230131,000000,21.02,21.565,20.95,21.46,154516,0
+FG.US,D,20230201,000000,21.42,21.78,21.11,21.57,184615,0
+FG.US,D,20230202,000000,21.83,22.2199,21.69,21.95,220313,0
+FG.US,D,20230203,000000,21.79,22.18,21.615,21.75,120841,0
+FG.US,D,20230206,000000,21.6,21.78,21.545,21.65,81698,0
+FG.US,D,20230207,000000,21.5,21.885,21.31,21.5,186519,0
+FG.US,D,20230208,000000,21.39,21.87,21.39,21.63,125061,0
+FG.US,D,20230209,000000,21.71,22.265,21.63,21.87,136931,0
+FG.US,D,20230210,000000,21.85,24.405,21.825,23.82,635485,0
+FG.US,D,20230213,000000,23.82,24.1,23.16,23.34,225624,0
+FG.US,D,20230214,000000,23.31,23.6284,22.85,22.99,267282,0
+FG.US,D,20230215,000000,22.83,23.22,22.82,23.12,162656,0
+FG.US,D,20230216,000000,23,23,21.65,21.73,284173,0
+FG.US,D,20230217,000000,21.57,21.97,21.09,21.69,190866,0
+FG.US,D,20230221,000000,21.58,21.795,20.07,20.31,225991,0
+FG.US,D,20230222,000000,20.25,20.69,19.89,20.67,208039,0
+FG.US,D,20230223,000000,20.85,22,20.63,21.16,250085,0
+FG.US,D,20230224,000000,21.05,21.35,20.585,21.03,133486,0
+FG.US,D,20230227,000000,21,21.38,20.6,20.73,131210,0
+FG.US,D,20230228,000000,20.78,20.94,20.35,20.37,467260,0
+FG.US,D,20230301,000000,20.37,21.06,20.25,20.39,182529,0
+FG.US,D,20230302,000000,20.25,20.64,20.1401,20.54,141221,0
+FG.US,D,20230303,000000,20.53,20.68,20.2689,20.44,166725,0
+FG.US,D,20230306,000000,20.4,20.46,19.47,19.52,321742,0
+FG.US,D,20230307,000000,19.45,19.66,19.02,19.48,255937,0
+FG.US,D,20230308,000000,19.54,19.75,19.38,19.71,185717,0
+FG.US,D,20230309,000000,19.62,19.67,19.02,19.06,90974,0
+FG.US,D,20230310,000000,19,19,17.41,17.75,321310,0
+FG.US,D,20230313,000000,17,18.37,17,18.05,287684,0
+FG.US,D,20230314,000000,18.5,18.59,17.79,18.16,274439,0
+FG.US,D,20230315,000000,17.75,17.78,17.2,17.23,150279,0
+FG.US,D,20230316,000000,17.03,17.22,15.56,16.73,279117,0
+FG.US,D,20230317,000000,16.53,16.58,15.62,15.66,408818,0
+FG.US,D,20230320,000000,15.83,16.73,15.79,15.81,161131,0
+FG.US,D,20230321,000000,16.1,16.96,16.1,16.67,106637,0
+FG.US,D,20230322,000000,17.05,17.35,16.36,16.39,147601,0
+FG.US,D,20230323,000000,16.43,16.98,16.1101,16.8,234839,0
+FG.US,D,20230324,000000,16.68,17.5,16.48,17.44,227032,0
+FG.US,D,20230327,000000,18,18.73,17.5,18.38,335875,0
+FG.US,D,20230328,000000,18.28,18.365,17.29,17.51,147527,0
+FG.US,D,20230329,000000,17.7,18.18,17.52,17.72,217172,0
+FG.US,D,20230330,000000,18.09,18.68,17.78,17.94,127012,0
+FG.US,D,20230331,000000,18.02,18.2,17.76,18.12,119168,0
+FG.US,D,20230403,000000,18.11,18.25,17.55,17.84,158609,0
+FG.US,D,20230404,000000,17.73,17.96,17.37,17.65,253757,0
+FG.US,D,20230405,000000,17.66,17.98,17.45,17.67,125985,0
+FG.US,D,20230406,000000,17.67,17.79,17.35,17.59,112076,0
+FG.US,D,20230410,000000,17.6,17.97,17.59,17.68,147029,0
+FG.US,D,20230411,000000,17.71,18.46,17.51,18.34,149230,0
+FG.US,D,20230412,000000,18.38,18.46,18.09,18.39,90076,0
+FG.US,D,20230413,000000,18.37,18.52,18.25,18.39,95470,0
+FG.US,D,20230414,000000,18.64,18.6425,18.21,18.38,117398,0
+FG.US,D,20230417,000000,18.34,18.77,18.15,18.69,106029,0
+FG.US,D,20230418,000000,18.67,18.68,18.23,18.61,72232,0
+FG.US,D,20230419,000000,18.5,18.82,18.405,18.81,75838,0
+FG.US,D,20230420,000000,18.68,18.84,18.55,18.79,80570,0
+FG.US,D,20230421,000000,18.79,19.24,18.48,18.97,155688,0
+FG.US,D,20230424,000000,18.92,19.03,18.345,18.83,169299,0
+FG.US,D,20230425,000000,18.62,18.8,17.66,17.78,168485,0
+FG.US,D,20230426,000000,17.72,18.15,17.25,17.43,119988,0
+FG.US,D,20230427,000000,17.47,17.76,17.2605,17.67,88551,0
+FG.US,D,20230428,000000,17.64,18.5,17.64,18.33,172759,0
+FG.US,D,20230501,000000,18.28,18.67,17.89,18.3,165457,0
+FG.US,D,20230502,000000,18.3,18.43,17.74,18.15,98006,0
+FG.US,D,20230503,000000,18.14,18.65,18.01,18.05,186602,0
+FG.US,D,20230504,000000,17.35,17.49,14.76,14.93,347300,0
+FG.US,D,20230505,000000,15.1,16.25,15.1,16.12,188152,0
+FG.US,D,20230508,000000,16.21,16.99,16.17,16.73,134879,0
+FG.US,D,20230509,000000,16.55,16.84,16.26,16.31,192248,0
+FG.US,D,20230510,000000,16.52,16.82,16.27,16.75,122607,0
+FG.US,D,20230511,000000,16.66,17.19,16.49,17.01,117725,0
+FG.US,D,20230512,000000,17.08,17.77,17.08,17.48,133501,0
+FG.US,D,20230515,000000,17.5,18.049,17.5,17.97,178364,0
+FG.US,D,20230516,000000,17.95,18.46,17.9,18.26,221462,0
+FG.US,D,20230517,000000,18.45,18.72,18.3,18.59,164939,0
+FG.US,D,20230518,000000,18.56,19.73,18.5007,19.43,167804,0
+FG.US,D,20230519,000000,19.5,20.09,19.425,19.95,156497,0
+FG.US,D,20230522,000000,19.79,20.67,19.79,20.37,239415,0
+FG.US,D,20230523,000000,20.24,21.29,20.24,20.46,168923,0
+FG.US,D,20230524,000000,20.28,20.615,20.19,20.29,162807,0
+FG.US,D,20230525,000000,20.15,20.44,19.82,20.06,121448,0
+FG.US,D,20230526,000000,20.16,20.41,19.9275,20,102572,0
+FG.US,D,20230530,000000,19.92,20.43,19.92,20.41,112585,0
+FG.US,D,20230531,000000,20.15,20.745,20.02,20.68,456517,0
+FG.US,D,20230601,000000,20.49,20.69,19.775,20.28,232843,0
+FG.US,D,20230602,000000,20.41,21.82,20.41,21.54,191241,0
+FG.US,D,20230605,000000,21.56,22.16,21.2,21.25,313090,0
+FG.US,D,20230606,000000,21.17,21.655,21.01,21.2,378362,0
+FG.US,D,20230607,000000,21.34,22.79,21.325,22.39,321565,0
+FG.US,D,20230608,000000,22.22,22.35,21.23,22.27,261780,0
+FG.US,D,20230609,000000,22.33,23.1,22.16,22.97,252809,0
+FG.US,D,20230612,000000,22.72,23.15,22.19,22.29,236656,0
+FG.US,D,20230613,000000,22.51,22.96,22.42,22.59,215233,0
+FG.US,D,20230614,000000,22.5,22.9,22.13,22.2,413109,0
+FG.US,D,20230615,000000,21.75,22.005,21.44,21.54,298186,0
+FG.US,D,20230616,000000,21.35,21.68,21.07,21.2,554642,0
+FG.US,D,20230620,000000,21.13,21.68,21.13,21.44,240038,0
+FG.US,D,20230621,000000,21.25,21.72,21.16,21.38,264105,0
+FG.US,D,20230622,000000,21.23,21.39,20.91,21.29,220548,0
+FG.US,D,20230623,000000,21.17,21.24,20.465,20.79,2686483,0
+FG.US,D,20230626,000000,20.8,21.39,20.7,20.81,217996,0
+FG.US,D,20230627,000000,20.99,22.95,20.99,22.7,344791,0
+FG.US,D,20230628,000000,22.53,23.5325,22.39,23.45,169730,0
+FG.US,D,20230629,000000,23.71,24.83,23.54,24.77,231635,0
+FG.US,D,20230630,000000,24.91,25.225,24.72,24.78,211923,0
+FG.US,D,20230703,000000,24.7,24.93,23.88,24.28,125836,0
+FG.US,D,20230705,000000,24.14,24.61,23.76,23.77,175191,0
+FG.US,D,20230706,000000,23.41,23.56,22.95,23.06,208516,0
+FG.US,D,20230707,000000,23.18,24.02,23,23.72,168376,0
+FG.US,D,20230710,000000,23.62,24.3155,23.62,24.03,105640,0
+FG.US,D,20230711,000000,24.29,24.32,23.97,24.31,89477,0
+FG.US,D,20230712,000000,24.84,24.84,24.16,24.47,93266,0
+FG.US,D,20230713,000000,24.6,25.045,24.085,24.31,168325,0
+FG.US,D,20230714,000000,24.27,24.365,23.63,23.78,99579,0
+FG.US,D,20230717,000000,23.89,25.01,23.89,24.66,129696,0
+FG.US,D,20230718,000000,24.64,25.24,24.64,25.21,101329,0
+FG.US,D,20230719,000000,25.38,25.8,25.22,25.26,91600,0
+FG.US,D,20230720,000000,25.45,25.57,24.94,25.34,91479,0
+FG.US,D,20230721,000000,25.49,25.99,25.24,25.27,75863,0
+FG.US,D,20230724,000000,25.27,25.97,25.27,25.61,75567,0
+FG.US,D,20230725,000000,25.62,26.23,25.5,25.61,96412,0
+FG.US,D,20230726,000000,25.64,26.14,25.64,25.76,72698,0
+FG.US,D,20230727,000000,26.01,26.64,25.833,26.36,106277,0
+FG.US,D,20230728,000000,26.7,26.71,26.29,26.6,91918,0
+FG.US,D,20230731,000000,26.8,27.08,26.16,26.2,113858,0
+FG.US,D,20230801,000000,26.09,26.48,25.98,26.47,85722,0
+FG.US,D,20230802,000000,26.23,26.85,26.23,26.3,95855,0
+FG.US,D,20230803,000000,26.07,26.84,26.04,26.78,133288,0
+FG.US,D,20230804,000000,26.78,28.275,26.78,27.53,182301,0
+FG.US,D,20230807,000000,27.66,28.875,27.37,27.62,185916,0
+FG.US,D,20230808,000000,27.16,28.21,26.91,28.13,157823,0
+FG.US,D,20230809,000000,27,27.85,26.275,27.1,156346,0
+FG.US,D,20230810,000000,27.41,29.51,27.41,27.55,157733,0
+FG.US,D,20230811,000000,27.53,30.2,27.53,29.85,166513,0
+FG.US,D,20230814,000000,29.75,31.19,29.555,30.76,185909,0
+FG.US,D,20230815,000000,30.38,30.665,29.87,29.92,98132,0
+FG.US,D,20230816,000000,29.8,30.255,29.22,29.23,147414,0
+FG.US,D,20230817,000000,29.37,30.6,29.12,29.32,141657,0
+FG.US,D,20230818,000000,29.07,29.69,28.94,29.35,109630,0
+FG.US,D,20230821,000000,29.33,29.4043,27.92,28.11,123228,0
+FG.US,D,20230822,000000,28.18,28.18,27.53,27.72,161151,0
+FG.US,D,20230823,000000,27.75,28.8,27.615,28.56,124292,0
+FG.US,D,20230824,000000,28.53,29.49,28.47,28.93,92160,0
+FG.US,D,20230825,000000,29.15,29.15,27.97,27.99,97410,0
+FG.US,D,20230828,000000,28.12,28.55,27.88,28.16,87781,0
+FG.US,D,20230829,000000,28.15,28.59,27.85,28.33,126097,0
+FG.US,D,20230830,000000,28.19,29.34,28.19,29.3,121356,0
+FG.US,D,20230831,000000,29.41,29.7,28.21,28.31,162734,0
+FG.US,D,20230901,000000,28.42,28.7,27.64,27.89,154573,0
+FG.US,D,20230905,000000,27.97,28.02,26.91,26.95,143248,0
+FG.US,D,20230906,000000,27,27.21,26.44,26.61,148960,0
+FG.US,D,20230907,000000,26.5,26.73,26.17,26.27,122301,0
+FG.US,D,20230908,000000,26.21,27.455,26.21,26.9,128751,0
+FG.US,D,20230911,000000,27.01,27.54,27.01,27.46,100711,0
+FG.US,D,20230912,000000,27.6,28.245,27.6,27.82,90262,0
+FG.US,D,20230913,000000,27.98,28.03,27.18,27.3,194511,0
+FG.US,D,20230914,000000,27.41,27.96,26.87,27.79,158706,0
+FG.US,D,20230915,000000,27.51,28.27,27.42,28.11,275435,0
+FG.US,D,20230918,000000,27.99,28.65,27.99,28.5,174033,0
+FG.US,D,20230919,000000,28.29,28.46,27.65,28.1,155398,0
+FG.US,D,20230920,000000,28.28,28.61,27.48,27.51,92120,0
+FG.US,D,20230921,000000,26.78,27.22,26.66,27.18,86284,0
+FG.US,D,20230922,000000,27.28,28.97,27.28,28.86,88084,0
+FG.US,D,20230925,000000,28.7,29.22,28.64,29.11,101426,0
+FG.US,D,20230926,000000,28.99,29.17,28.28,28.61,94708,0
+FG.US,D,20230927,000000,28.62,28.85,27.83,28.63,90131,0
+FG.US,D,20230928,000000,28.6,29.04,27.67,27.74,102891,0
+FG.US,D,20230929,000000,27.84,28.66,27.7,28.06,94097,0
+FG.US,D,20231002,000000,27.82,28.095,26.95,27.03,89293,0
+FG.US,D,20231003,000000,26.98,27.18,26.23,26.44,132255,0
+FG.US,D,20231004,000000,26.4,26.9372,26.12,26.7,59122,0
+FG.US,D,20231005,000000,27,27.75,27,27.66,107691,0
+FG.US,D,20231006,000000,27.47,28.18,27.3001,28.02,65100,0
+FG.US,D,20231009,000000,28.03,28.86,27.895,28.54,83252,0
+FG.US,D,20231010,000000,28.92,28.928,27.99,28.24,53640,0
+FG.US,D,20231011,000000,28.2,28.84,28.2,28.84,56791,0
+FG.US,D,20231012,000000,28.82,29.16,28.27,28.47,62247,0
+FG.US,D,20231013,000000,28.65,29.04,28.5,28.77,73659,0
+FG.US,D,20231016,000000,28.93,29.79,28.93,29.71,62143,0
+FG.US,D,20231017,000000,29.56,31.02,29.56,31.01,108894,0
+FG.US,D,20231018,000000,30.68,31.53,30.285,31.5,83179,0
+FG.US,D,20231019,000000,31.28,31.38,30.06,30.39,117407,0
+FG.US,D,20231020,000000,30.48,30.48,29.01,29.48,99793,0
+FG.US,D,20231023,000000,29.35,30.39,29.05,29.83,72328,0
+FG.US,D,20231024,000000,29.82,30.08,29.27,29.57,42130,0
+FG.US,D,20231025,000000,29.4,29.6883,28.7726,29.03,47882,0
+FG.US,D,20231026,000000,29.17,30.06,29.17,29.74,51653,0
+FG.US,D,20231027,000000,29.73,30.1,29.51,29.76,55593,0
+FG.US,D,20231030,000000,30.03,30.885,30.03,30.75,40953,0
+FG.US,D,20231031,000000,30.76,31.12,30.24,30.69,61179,0
+FG.US,D,20231101,000000,30.62,30.84,30.035,30.75,56523,0
+FG.US,D,20231102,000000,31.17,31.95,30.99,31.94,78439,0
+FG.US,D,20231103,000000,32.44,32.98,31.96,32.84,71997,0
+FG.US,D,20231106,000000,32.82,32.9633,31.61,31.98,57066,0
+FG.US,D,20231107,000000,31.97,32.72,31.91,32.24,86927,0
+FG.US,D,20231108,000000,33,37.916,32.7813,36.86,255452,0
+FG.US,D,20231109,000000,36.52,38.43,36.0001,38.15,115398,0
+FG.US,D,20231110,000000,38.14,38.55,37,37.34,133660,0
+FG.US,D,20231113,000000,37.34,37.34,36.57,36.68,68747,0
+FG.US,D,20231114,000000,37.38,39.58,37.13,39.45,104267,0
+FG.US,D,20231115,000000,39.38,41.09,39.03,40.61,95376,0
+FG.US,D,20231116,000000,40.4,40.8002,39.7,39.88,80080,0
+FG.US,D,20231117,000000,40.48,41.05,40.09,40.43,137665,0
+FG.US,D,20231120,000000,40.11,41.37,40.01,41.29,67246,0
+FG.US,D,20231121,000000,41.43,41.99,41.05,41.55,55331,0
+FG.US,D,20231122,000000,42,43.4,41.46,42.13,90929,0
+FG.US,D,20231124,000000,42.31,42.68,41.73,42.4,38141,0
+FG.US,D,20231127,000000,42.64,43.59,42.6,43.24,103524,0
+FG.US,D,20231128,000000,43.29,43.29,41.4,41.51,123927,0
+FG.US,D,20231129,000000,41.51,42.25,40.205,41.67,97124,0
+FG.US,D,20231130,000000,41.68,41.69,40.24,40.81,169664,0
+FG.US,D,20231201,000000,40.55,42.69,40.4584,42.67,139707,0
+FG.US,D,20231204,000000,42.38,43.42,42.03,42.34,113753,0
+FG.US,D,20231205,000000,42.42,43.375,42.06,42.94,92986,0
+FG.US,D,20231206,000000,43.5,45.19,43.23,44.39,147423,0
+FG.US,D,20231207,000000,44.59,46.42,44.41,44.93,189318,0
+FG.US,D,20231208,000000,44.95,46.39,43.39,43.84,217190,0
+FG.US,D,20231211,000000,43.84,45.68,43.84,45.63,121465,0
+FG.US,D,20231212,000000,46,47.57,45.8613,47.07,177569,0
+FG.US,D,20231213,000000,47.47,48.14,46.72,47.42,619021,0
+FG.US,D,20231214,000000,47.47,47.8283,45.5,45.95,268737,0
+FG.US,D,20231215,000000,45.71,46.11,44.09,44.24,421931,0
+FG.US,D,20231218,000000,44.89,45.86,44.2594,45.45,278890,0
+FG.US,D,20231219,000000,45.8,46.86,45.67,46.54,245648,0
+FG.US,D,20231220,000000,46.55,46.89,46.0276,46.1,130272,0
+FG.US,D,20231221,000000,46.25,46.25,44.9,45.25,106092,0
+FG.US,D,20231222,000000,44.8,45.075,44.24,44.86,106380,0
+FG.US,D,20231226,000000,44.9,47.25,44.7,46.76,82890,0
+FG.US,D,20231227,000000,46.91,47.19,46.7,46.88,59522,0
+FG.US,D,20231228,000000,46.78,46.9309,45.88,46.08,65274,0
+FG.US,D,20231229,000000,46.11,46.54,45.86,46,79934,0
+FG.US,D,20240102,000000,45.63,46.51,45.25,45.3,141341,0
+FG.US,D,20240103,000000,44.89,45.54,43.65,43.8,140195,0
+FG.US,D,20240104,000000,43.68,44.317,42.82,43.12,118286,0
+FG.US,D,20240105,000000,43.12,43.84,42.67,42.87,134412,0
+FG.US,D,20240108,000000,42.75,43.51,42.66,43.51,96154,0
+FG.US,D,20240109,000000,42.91,42.91,41.93,41.96,111756,0
+FG.US,D,20240110,000000,42.18,42.46,40.91,41.55,141616,0
+FG.US,D,20240111,000000,41.41,41.99,40.87,41.78,89257,0
+FG.US,D,20240112,000000,42.14,42.39,41.21,42.18,73691,0
+FG.US,D,20240116,000000,41.85,42.42,41.5232,42.09,89413,0
+FG.US,D,20240117,000000,42.01,42.839,42.01,42.46,70292,0
+FG.US,D,20240118,000000,42.71,42.83,41.94,42.77,59152,0
+FG.US,D,20240119,000000,43.17,43.74,42.433,43.66,69238,0
+FG.US,D,20240122,000000,44.19,46.19,44.19,46.12,94145,0
+FG.US,D,20240123,000000,46.27,46.29,44.86,45.15,64996,0
+FG.US,D,20240124,000000,45.83,45.9,45.15,45.67,73840,0
+FG.US,D,20240125,000000,46.36,47.53,46.36,47.31,180707,0
+FG.US,D,20240126,000000,47.81,47.81,45.9,46.59,232038,0
+FG.US,D,20240129,000000,46.71,47.77,46.49,47.54,192998,0
+FG.US,D,20240130,000000,47.23,48.71,45.82,46.91,217563,0
+FG.US,D,20240131,000000,46.9,47.1,44.8,44.84,89704,0
+FG.US,D,20240201,000000,44.86,45.11,43.76,44.74,82663,0
+FG.US,D,20240202,000000,43.93,45.38,43.8995,44.74,70065,0
+FG.US,D,20240205,000000,44.16,44.8057,43.45,44.34,66238,0
+FG.US,D,20240206,000000,44.3,45.12,44.3,44.68,70871,0
+FG.US,D,20240207,000000,44.7,45.97,44.7,45.6,60993,0
+FG.US,D,20240208,000000,45.58,46,44.74,45.51,111895,0
+FG.US,D,20240209,000000,45.59,46.585,45.25,46.41,72792,0
+FG.US,D,20240212,000000,46.5,47.25,46.44,46.5,133780,0
+FG.US,D,20240213,000000,45.06,45.06,43,43.45,180286,0
+FG.US,D,20240214,000000,44.22,44.535,43.72,44.25,81739,0
+FG.US,D,20240215,000000,44.36,45.05,44.2782,44.82,80201,0
+FG.US,D,20240216,000000,44.55,45.17,44.465,44.57,76981,0
+FG.US,D,20240220,000000,44.5,45.23,44.28,44.56,96900,0
+FG.US,D,20240221,000000,44.5,44.73,43.7,44.15,107338,0
+FG.US,D,20240222,000000,42.12,43.296,38.905,39.78,249678,0
+FG.US,D,20240223,000000,39.67,40.77,39.58,40.55,113752,0
+FG.US,D,20240226,000000,40.38,40.76,39.64,39.65,91213,0
+FG.US,D,20240227,000000,39.66,40.65,37.93,38.04,178550,0
+FG.US,D,20240228,000000,37.8,38.48,37.52,37.98,107688,0
+FG.US,D,20240229,000000,38.63,38.71,37.48,37.78,99941,0
+FG.US,D,20240301,000000,37.9,38.665,37.62,38.39,108300,0
+FG.US,D,20240304,000000,38.06,38.28,36.76,37.12,103006,0
+FG.US,D,20240305,000000,36.95,38.38,36.95,37.36,108284,0
+FG.US,D,20240306,000000,37.42,37.83,36.81,37.03,77189,0
+FG.US,D,20240307,000000,37.15,37.24,35.87,36.03,91266,0
+FG.US,D,20240308,000000,36.36,36.47,35.73,35.99,78037,0
+FG.US,D,20240311,000000,35.79,36.83,35.78,36.37,82869,0
+FG.US,D,20240312,000000,36.26,36.66,36.01,36.63,80640,0
+FG.US,D,20240313,000000,36.72,36.962,36.005,36.92,99352,0
+FG.US,D,20240314,000000,36.52,36.89,36.355,36.67,237185,0
+FG.US,D,20240315,000000,36.62,38.1,36.4,37.68,288168,0
+FG.US,D,20240318,000000,37.66,37.66,36.61,37.1,89711,0
+FG.US,D,20240319,000000,37.01,38.52,37.01,38.34,110026,0
+FG.US,D,20240320,000000,38.16,39.99,37.7748,39.8,79615,0
+FG.US,D,20240321,000000,39.94,41.35,39.94,40.79,105908,0
+FG.US,D,20240322,000000,40.97,41.04,39.215,39.45,68564,0
+FG.US,D,20240325,000000,39.45,40.095,39,39.82,71051,0
+FG.US,D,20240326,000000,39.73,40.47,39.62,40.18,68216,0
+FG.US,D,20240327,000000,40.5,40.69,39.78,40.09,75275,0
+FG.US,D,20240328,000000,40.03,40.9,40.03,40.55,65017,0
+FG.US,D,20240401,000000,40.9,40.98,39.9,40.46,76059,0
+FG.US,D,20240402,000000,39.93,40.55,39.93,40.18,81602,0
+FG.US,D,20240403,000000,39.81,42.71,39.81,41.79,99497,0
+FG.US,D,20240404,000000,42.31,42.97,40.79,41.18,113171,0
+FG.US,D,20240405,000000,40.96,42.3,40.91,40.91,195472,0
+FG.US,D,20240408,000000,40.93,41.375,40.18,40.72,179472,0
+FG.US,D,20240409,000000,40.73,41.2,39.04,39.76,229262,0
+FG.US,D,20240410,000000,38.87,39.015,37.56,37.87,150078,0
+FG.US,D,20240411,000000,37.83,38.44,36.21,36.54,128305,0
+FG.US,D,20240412,000000,36.44,37.33,36.31,36.71,125834,0
+FG.US,D,20240415,000000,37.06,37.1576,35.66,35.88,65910,0
+FG.US,D,20240416,000000,35.55,36.51,35,36.22,142792,0
+FG.US,D,20240417,000000,36.42,36.64,35,35.3,57489,0
+FG.US,D,20240418,000000,35.47,35.9,34.98,35.11,64282,0
+FG.US,D,20240419,000000,35.15,36.67,35.15,36.65,66558,0
+FG.US,D,20240422,000000,36.99,37.84,36.26,37.21,85515,0
+FG.US,D,20240423,000000,37.055,38.415,37.055,38.15,68084,0
+FG.US,D,20240424,000000,37.91,39.12,37.91,39.09,85225,0
+FG.US,D,20240425,000000,38.6,38.91,38.05,38.63,85804,0
+FG.US,D,20240426,000000,38.79,39.61,38.68,39.03,64271,0
+FG.US,D,20240429,000000,39.28,40.08,39.05,39.3,47567,0
+FG.US,D,20240430,000000,39.02,39.04,37.71,37.82,57368,0
+FG.US,D,20240501,000000,38.11,39,38.07,38.57,50257,0
+FG.US,D,20240502,000000,38.92,40.52,38.1037,40.2,68070,0
+FG.US,D,20240503,000000,40.8,40.8,39.5401,39.9,67333,0
+FG.US,D,20240506,000000,40.14,41.63,40.14,41.41,71735,0
+FG.US,D,20240507,000000,41.17,41.91,40.175,40.44,113399,0
+FG.US,D,20240508,000000,40.15,40.66,39.73,40.5,97540,0
+FG.US,D,20240509,000000,40.23,40.68,38.94,40.03,108224,0
+FG.US,D,20240510,000000,40.1,41.82,40.1,40.64,137153,0
+FG.US,D,20240513,000000,40.75,40.75,38.64,38.69,100760,0
+FG.US,D,20240514,000000,39.18,41.1,39.0844,40.69,94096,0
+FG.US,D,20240515,000000,41.05,41.23,40.47,40.96,70862,0
+FG.US,D,20240516,000000,41.1,41.35,40.63,40.74,78975,0
+FG.US,D,20240517,000000,41.11,43.3219,41.11,42.76,125453,0
+FG.US,D,20240520,000000,42.83,42.87,41.59,42.36,71511,0
+FG.US,D,20240521,000000,42.18,42.35,41.18,42.32,95042,0
+FG.US,D,20240522,000000,42.21,42.4823,41.15,41.76,55734,0
+FG.US,D,20240523,000000,41.66,41.75,39.25,39.58,119809,0
+FG.US,D,20240524,000000,39.87,40.97,39.61,40.65,66058,0
+FG.US,D,20240528,000000,40.59,40.64,39.98,40.41,45639,0
+FG.US,D,20240529,000000,39.7,39.78,38.87,39.06,65536,0
+FG.US,D,20240530,000000,39.41,40.19,39.22,39.58,50192,0
+FG.US,D,20240531,000000,39.53,40.5,39.16,40.41,105672,0
+FG.US,D,20240603,000000,40.73,41.33,39.5901,41.21,93449,0
+FG.US,D,20240604,000000,40.69,40.74,38.31,38.56,127424,0
+FG.US,D,20240605,000000,39.93,40.13,39.02,40.07,86831,0
+FG.US,D,20240606,000000,39.76,40.16,39.1237,39.31,55184,0
+FG.US,D,20240607,000000,38.72,39.76,38.5039,39.05,72529,0
+FG.US,D,20240610,000000,38.54,39.45,38.12,39.19,82173,0
+FG.US,D,20240611,000000,38.69,38.98,38.24,38.68,73940,0
+FG.US,D,20240612,000000,39.72,39.72,38.745,38.93,75329,0
+FG.US,D,20240613,000000,38.65,38.65,37.49,37.64,55132,0
+FG.US,D,20240614,000000,36.9,37.4314,36.33,36.8,74331,0
+FG.US,D,20240617,000000,36.44,37.19,36.32,37.13,96117,0
+FG.US,D,20240618,000000,37.15,38.44,37.15,37.85,79758,0
+FG.US,D,20240620,000000,37.43,38.42,37.1806,38.26,40149,0
+FG.US,D,20240621,000000,38.11,38.94,37.94,38.53,118838,0
+FG.US,D,20240624,000000,38.49,38.93,38.3,38.45,45586,0
+FG.US,D,20240625,000000,38.18,38.74,37.65,37.88,38189,0
+FG.US,D,20240626,000000,37.38,38.22,37.33,37.88,68061,0
+FG.US,D,20240627,000000,38.19,38.86,37.52,38.82,33415,0
+FG.US,D,20240628,000000,38.87,39.19,37.79,38.05,142693,0
+FG.US,D,20240701,000000,37.92,38.475,37.3,37.69,68246,0
+FG.US,D,20240702,000000,37.56,37.85,37.3584,37.41,56220,0
+FG.US,D,20240703,000000,37.4,38.62,37.07,38.37,34295,0
+FG.US,D,20240705,000000,38.07,38.29,37.54,37.88,48127,0
+FG.US,D,20240708,000000,38.26,38.59,37.66,37.77,57183,0
+FG.US,D,20240709,000000,37.62,38.41,37.5,37.96,47753,0
+FG.US,D,20240710,000000,38.32,40.01,38.32,40,76447,0
+FG.US,D,20240711,000000,41.06,42.56,40.6241,42.06,89005,0
+FG.US,D,20240712,000000,42.19,42.83,41.7,41.88,78832,0
+FG.US,D,20240715,000000,42.47,43.67,42.45,43.51,80331,0
+FG.US,D,20240716,000000,43.72,45.27,43.7,44.97,100946,0
+FG.US,D,20240717,000000,44.44,45.7,44.44,44.94,91877,0
+FG.US,D,20240718,000000,44.63,46.3,44.35,44.39,60654,0
+FG.US,D,20240719,000000,44.23,44.87,43.79,43.8,99264,0
+FG.US,D,20240722,000000,43.98,44.15,43.32,44.04,194593,0
+FG.US,D,20240723,000000,43.94,45.38,43.53,44.8,239344,0
+FG.US,D,20240724,000000,44.69,45.1,42.87,42.9,93521,0
+FG.US,D,20240725,000000,43.32,44.82,43.3,43.59,93341,0
+FG.US,D,20240726,000000,44.49,44.49,43.4537,43.8,131864,0
+FG.US,D,20240729,000000,43.67,44.035,42.95,43.07,70770,0
+FG.US,D,20240730,000000,43.52,44.346,43.14,43.15,280865,0
+FG.US,D,20240731,000000,43.46,43.57,42.87,43.13,127726,0
+FG.US,D,20240801,000000,43.36,43.3875,40.33,40.65,92720,0
+FG.US,D,20240802,000000,39.35,39.35,37.98,38.29,107260,0
+FG.US,D,20240805,000000,37.31,37.31,34.9,37.08,168370,0
+FG.US,D,20240806,000000,37.98,38.63,36.4,38.43,109212,0
+FG.US,D,20240807,000000,39.02,39.39,36.79,37.42,117475,0
+FG.US,D,20240808,000000,37.75,38.89,37.75,38.61,58660,0
+FG.US,D,20240809,000000,38.47,38.54,37.9,38.35,55661,0
+FG.US,D,20240812,000000,38.12,38.61,37.63,37.68,47951,0
+FG.US,D,20240813,000000,38.28,39.84,38.05,39.36,75310,0
+FG.US,D,20240814,000000,39.22,39.33,38.735,38.89,63056,0
+FG.US,D,20240815,000000,39.83,40.98,39.7,40.39,102496,0
+FG.US,D,20240816,000000,40.34,41.85,40.34,41.38,69513,0
+FG.US,D,20240819,000000,41.38,41.78,41.12,41.59,43859,0
+FG.US,D,20240820,000000,41.47,41.47,40.045,40.1,53601,0
+FG.US,D,20240821,000000,40.69,40.84,40.03,40.41,43558,0
+FG.US,D,20240822,000000,40.26,40.47,39.76,40.29,45607,0
+FG.US,D,20240823,000000,40.84,42.51,40.4,42.11,66321,0
+FG.US,D,20240826,000000,42.79,42.86,41.83,42.02,45605,0
+FG.US,D,20240827,000000,41.83,42.36,41.62,42.29,44905,0
+FG.US,D,20240828,000000,42.3,43.88,42.3,43.85,76570,0
+FG.US,D,20240829,000000,44.47,44.95,44.08,44.24,63316,0
+FG.US,D,20240830,000000,44.4,45.81,44.4,45.69,98021,0
+FG.US,D,20240903,000000,45.11,45.495,42.25,42.3,89623,0
+FG.US,D,20240904,000000,42.04,43.16,41.5,41.71,76641,0
+FG.US,D,20240905,000000,41.41,42.05,40.29,41.57,64768,0
+FG.US,D,20240906,000000,41.83,42.015,40.16,40.3,96890,0
+FG.US,D,20240909,000000,40.19,40.705,39.36,40.29,108217,0
+FG.US,D,20240910,000000,40.28,40.6169,39.3,40.23,60815,0
+FG.US,D,20240911,000000,39.76,39.76,38.69,39.58,59785,0
+FG.US,D,20240912,000000,39.97,40.3,39.78,40.2,47399,0
+FG.US,D,20240913,000000,40.94,42.06,40.575,41.88,69072,0
+FG.US,D,20240916,000000,41.72,42.45,41.7,42.15,48898,0
+FG.US,D,20240917,000000,42.87,43.35,42.2,42.22,42514,0
+FG.US,D,20240918,000000,42.19,42.99,41.195,42,66658,0
+FG.US,D,20240919,000000,43.09,43.5,42.31,42.86,50332,0
+FG.US,D,20240920,000000,42.61,43.1965,42.08,42.38,171953,0
+FG.US,D,20240923,000000,42.81,43.11,42.23,42.61,45799,0
+FG.US,D,20240924,000000,42.97,43.0899,42.34,42.51,50942,0
+FG.US,D,20240925,000000,42.61,42.61,42,42.1,40974,0
+FG.US,D,20240926,000000,42.81,44.32,42.393662,43.1,65240,0
+FG.US,D,20240927,000000,43.48,44.98,43.14,44.3,57691,0
+FG.US,D,20240930,000000,43.96,44.77,43.54,44.72,40712,0
+FG.US,D,20241001,000000,44.54,44.54,41.66,42.17,96119,0
+FG.US,D,20241002,000000,42.46,43.87,41.81,43.39,67762,0
+FG.US,D,20241003,000000,42.96,43.35,42.14,42.36,56940,0
+FG.US,D,20241004,000000,43.49,44.06,42.44,43.28,65378,0
+FG.US,D,20241007,000000,43.28,43.5893,42.275,42.63,39080,0
+FG.US,D,20241008,000000,42.29,42.84,42.05,42.35,36586,0
+FG.US,D,20241009,000000,42.15,43.795,42.15,42.96,41246,0
+FG.US,D,20241010,000000,42.54,43.22,41.8681,42.46,54882,0
+FG.US,D,20241011,000000,42.57,44.92,42.57,44.07,55991,0
+FG.US,D,20241014,000000,44.01,44.31,43.225,43.52,35676,0
+FG.US,D,20241015,000000,43.63,44.16,43.43,43.56,34106,0
+FG.US,D,20241016,000000,44.19,44.97,44.19,44.84,44345,0
+FG.US,D,20241017,000000,45,45.8199,43.57,44.45,81520,0
+FG.US,D,20241018,000000,44.63,44.63,43.75,43.98,48134,0
+FG.US,D,20241021,000000,43.73,44.6561,42.315,42.36,42018,0
+FG.US,D,20241022,000000,42.14,42.49,41.59,42.19,40266,0
+FG.US,D,20241023,000000,41.96,42.71,41.65,42.64,55513,0
+FG.US,D,20241024,000000,42.48,42.64,41.47,41.89,61296,0
+FG.US,D,20241025,000000,42.11,42.11,41.22,41.29,42582,0
+FG.US,D,20241028,000000,41.56,42.17,41.22,41.66,43942,0
+FG.US,D,20241029,000000,41.29,41.915,41.275,41.84,37360,0
+FG.US,D,20241030,000000,41.65,42.56,41.59,41.69,26444,0
+FG.US,D,20241031,000000,41.36,41.36,40.04,40.1,84475,0
+FG.US,D,20241101,000000,40.24,41.02,40,40.37,59532,0
+FG.US,D,20241104,000000,40.35,40.67,40.03,40.47,53339,0
+FG.US,D,20241105,000000,40.11,40.94,39.63,40.71,73382,0
+FG.US,D,20241106,000000,43.31,48,43.31,47.42,156668,0
+FG.US,D,20241107,000000,47.94,48,43.69,45.22,85980,0
+FG.US,D,20241108,000000,45.43,46.49,45.055,46.05,74198,0
+FG.US,D,20241111,000000,46.495,47.85,46.1437,47.2,71299,0
+FG.US,D,20241112,000000,46.53,47.5025,45.5,46.23,100579,0
+FG.US,D,20241113,000000,47,47.41,45.77,45.77,46653,0
+FG.US,D,20241114,000000,45.735,46.045,45.14,45.47,40150,0
+FG.US,D,20241115,000000,45.96,46.5999,44.47,45.44,69726,0
+FG.US,D,20241118,000000,45.7,46.46,45.04,45.35,41807,0
+FG.US,D,20241119,000000,44.855,45.66,44.78,45.62,46895,0
+FG.US,D,20241120,000000,45.3143,45.42,44.56,45.41,47121,0
+FG.US,D,20241121,000000,46.04,47.32,45.85,47.1,55100,0
+FG.US,D,20241122,000000,47.4,49,47.1,48.3,56729,0
+FG.US,D,20241125,000000,48.72,50.75,48.41,48.43,82143,0
+FG.US,D,20241126,000000,47.85,47.95,47.07,47.82,55715,0
+FG.US,D,20241127,000000,48.57,49.94,47.97,48.52,66352,0
+FG.US,D,20241129,000000,48.835,49,47.995,48.33,24561,0
+FG.US,D,20241202,000000,48.31,48.92,47.755,48.76,81627,0
+FG.US,D,20241203,000000,48.34,49.41,46.565,46.94,50298,0
+FG.US,D,20241204,000000,47.03,47.27,45.86,46.73,45727,0
+FG.US,D,20241205,000000,46.75,46.8223,46.02,46.69,42658,0
+FG.US,D,20241206,000000,46.775,47.37,46.18,46.75,43687,0
+FG.US,D,20241209,000000,47.8215,47.8215,44.87,44.93,64213,0
+FG.US,D,20241210,000000,44.77,45.32,44.08,44.47,47332,0
+FG.US,D,20241211,000000,45.16,45.31,44.47,44.74,85320,0
+FG.US,D,20241212,000000,44.77,45.35,43.63,43.81,34694,0
+FG.US,D,20241213,000000,44,44.8155,43.67,44.64,67040,0
+FG.US,D,20241216,000000,44.92,44.92,44.035,44.73,45985,0
+FG.US,D,20241217,000000,44.3,44.79,42.995,43.55,55223,0
+FG.US,D,20241218,000000,43.41,44.05,40.19,40.65,83483,0
+FG.US,D,20241219,000000,41.37,41.83,40.68,41.37,71684,0
+FG.US,D,20241220,000000,41.06,42.57,40.83,41.77,145617,0
+FG.US,D,20241223,000000,41.15,42.02,40.68,41.58,67589,0
+FG.US,D,20241224,000000,41.485,42.13,41.2,42.12,17610,0
+FG.US,D,20241226,000000,41.57,42.58,41.57,42.49,24461,0
+FG.US,D,20241227,000000,42.34,42.55,41.01,41.52,41062,0
+FG.US,D,20241230,000000,40.75,42.065,40.26,41.56,35139,0
+FG.US,D,20241231,000000,42.11,42.4665,41.27,41.44,37340,0
+FG.US,D,20250102,000000,42.08,42.335,41.05,41.13,49896,0
+FG.US,D,20250103,000000,41.232,42.6,41.232,42.39,50000,0
+FG.US,D,20250106,000000,42.11,42.49,40.78,41.52,102849,0
+FG.US,D,20250107,000000,41.625,42.525,41.58,42.31,95219,0
+FG.US,D,20250108,000000,41.52,41.94,40.98,41.44,59991,0
+FG.US,D,20250110,000000,40.015,41.06,38.93,39.28,83672,0
+FG.US,D,20250113,000000,38.79,39.92,38.61,39.48,54008,0
+FG.US,D,20250114,000000,40.06,41.14,39.51,41.06,59763,0
+FG.US,D,20250115,000000,42.25,43.1,41.515,42.6,70501,0
+FG.US,D,20250116,000000,42.84,43.1,42.1,43.07,94660,0
+FG.US,D,20250117,000000,43.535,44.22,42.93,43.9,85898,0
+FG.US,D,20250121,000000,44.48,44.52,43.43,43.87,49805,0
+FG.US,D,20250122,000000,43.525,43.77,43.14,43.44,50580,0
+FG.US,D,20250123,000000,43.405,43.745,42.9945,43.21,61801,0
+FG.US,D,20250124,000000,43.04,43.33,42.8701,43,38055,0
+FG.US,D,20250127,000000,42.92,44.72,42.87,44.65,62644,0
+FG.US,D,20250128,000000,44.477,45.18,44.4,44.75,51157,0
+FG.US,D,20250129,000000,45.005,46.44,44.67,46.24,79379,0
+FG.US,D,20250130,000000,46.82,46.82,46.24,46.37,46420,0
+FG.US,D,20250131,000000,46.34,46.78,45.565,45.91,72479,0
+FG.US,D,20250203,000000,44.5,44.905,43.54,43.97,70324,0
+FG.US,D,20250204,000000,43.87,44.18,43.67,43.75,48134,0
+FG.US,D,20250205,000000,43.92,44.93,43.61,44.9,82777,0
+FG.US,D,20250206,000000,44.9,45.06,43.645,44.1,54858,0
+FG.US,D,20250207,000000,44.31,44.955,43.67,44.87,136620,0
+FG.US,D,20250210,000000,44.88,46.835,44.88,46.43,76327,0
+FG.US,D,20250211,000000,46.195,47.03,46.11,46.85,49679,0
+FG.US,D,20250212,000000,45.87,45.98,44.81,45.87,69799,0
+FG.US,D,20250213,000000,46.33,46.8158,45.78,46.43,41255,0
+FG.US,D,20250214,000000,46.74,47.58,46.74,47.04,55140,0
+FG.US,D,20250218,000000,47.03,47.759,45.36,46.48,126691,0
+FG.US,D,20250219,000000,45.795,46.405,44.84,45.42,93791,0
+FG.US,D,20250220,000000,44.82,45.11,43.012,44.02,122190,0
+FG.US,D,20250221,000000,41.46,44.36,39.66,40.18,187343,0
+FG.US,D,20250224,000000,40.51,41.36,39.96,40.88,131644,0
+FG.US,D,20250225,000000,41.64,42.1484,40.94,41.21,124593,0
+FG.US,D,20250226,000000,41.321,42.01,41.17,41.89,70310,0
+FG.US,D,20250227,000000,41.885,42.63,41.385,41.57,62055,0
+FG.US,D,20250228,000000,41.505,42.64,40.92,42.58,170952,0
+FG.US,D,20250303,000000,43.19,43.745,42.17,42.63,98025,0
+FG.US,D,20250304,000000,41.55,41.89,40.31,40.89,65770,0
+FG.US,D,20250305,000000,41.23,42.49,40.77,41.82,81812,0
+FG.US,D,20250306,000000,40.83,41.655,40.71,40.81,39291,0
+FG.US,D,20250307,000000,40.45,41,39.71,40.86,69436,0
+FG.US,D,20250310,000000,39.75,40.01,38.23,39.16,72562,0
+FG.US,D,20250311,000000,39.595,40.68,39.4,40.41,80375,0
+FG.US,D,20250312,000000,41.29,41.29,39.77,40.39,59144,0
+FG.US,D,20250313,000000,40.27,40.72,39.896,40.27,41820,0
+FG.US,D,20250314,000000,40.5,42.835,40.465,42.73,173676,0
+FG.US,D,20250317,000000,42.175,42.7,41.895,42.67,68881,0
+FG.US,D,20250318,000000,41.7844,42.62,41.52,41.84,52196,0
+FG.US,D,20250319,000000,41.9,42.84,41.5499,42.74,71588,0
+FG.US,D,20250320,000000,38,39.225,35.88,36.44,618759,0
+FG.US,D,20250321,000000,34.52,34.99,34.08,34.7,2596158,0
+FG.US,D,20250324,000000,35.2,35.25,34.6,34.7,973708,0
+FG.US,D,20250325,000000,35.24,35.85,34.75,35.1,848361,0
+FG.US,D,20250326,000000,35.47,36.22,35.31,35.79,525539,0
+FG.US,D,20250327,000000,35.8,36.24,35.45,35.99,340776,0
+FG.US,D,20250328,000000,36.34,36.5,35.15,35.21,584217,0
+FG.US,D,20250331,000000,34.99,36.3991,34.99,36.05,554369,0
+FG.US,D,20250401,000000,35.91,36.91,35.52,36.88,872011,0
+FG.US,D,20250402,000000,36.25,37.19,35.78,36.8,561416,0
+FG.US,D,20250403,000000,35.15,35.5702,34.5,35.34,778379,0
+FG.US,D,20250404,000000,34.535,34.885,33.435,34.15,1087784,0
+FG.US,D,20250407,000000,32.36,35.33,31.255,35,851352,0
+FG.US,D,20250408,000000,35.68,36.5,34.23,35,641881,0
+FG.US,D,20250409,000000,34.86,37.01,32.415,36.42,767911,0
+FG.US,D,20250410,000000,35.27,35.36,33.37,33.79,386854,0
+FG.US,D,20250411,000000,33.735,34.16,32.485,33.51,430142,0
+FG.US,D,20250414,000000,34.135,34.99,32.955,34.17,362402,0
+FG.US,D,20250415,000000,34.59,35.175,34.295,34.41,426862,0
+FG.US,D,20250416,000000,34.04,34.95,33.895,34.46,261038,0
+FG.US,D,20250417,000000,34.664625,35.28,34.56,34.8,270775,0
+FG.US,D,20250421,000000,34.56,34.56,32.76,33.35,240141,0
+FG.US,D,20250422,000000,33.915,34.21,33.29,34.07,363053,0
+FG.US,D,20250423,000000,34.9,35.45,34.08,34.46,220226,0
+FG.US,D,20250424,000000,34.625,35.45,34.1053,35.33,171411,0
+FG.US,D,20250425,000000,35.245,35.245,34.37,34.99,137733,0
+FG.US,D,20250428,000000,34.93,35.33,34.5201,35.09,118857,0
+FG.US,D,20250429,000000,34.99,35.77,34.41,35.69,339894,0
+FG.US,D,20250430,000000,35.425,35.425,34.39,34.81,215611,0
+FG.US,D,20250501,000000,34.64,35.4,34.64,35.23,247127,0
+FG.US,D,20250502,000000,35.77,36.28,35.64,35.89,161314,0
+FG.US,D,20250505,000000,35.23,36.02,35.19,35.62,170413,0
+FG.US,D,20250506,000000,35.265,35.89,35.0835,35.6,187437,0
+FG.US,D,20250507,000000,35.88,36.09,35.34,35.92,256375,0
+FG.US,D,20250508,000000,34.5,34.5,30.69,30.72,664719,0
+FG.US,D,20250509,000000,31.02,31.3413,30.1,30.17,410916,0
+FG.US,D,20250512,000000,31.485,31.85,31.05,31.43,369062,0
+FG.US,D,20250513,000000,31.49,31.8,31.045,31.17,262457,0
+FG.US,D,20250514,000000,31.22,31.25,30.72,30.79,264454,0
+FG.US,D,20250515,000000,31.19,31.2349,30.515,31.04,232439,0
+FG.US,D,20250516,000000,31.4343,32.24,31.26,32.01,224960,0
+FG.US,D,20250519,000000,31.785,32.45,31.55,32.39,160228,0
+FG.US,D,20250520,000000,32.49,33.025,32.25,32.35,297094,0
+FG.US,D,20250521,000000,32.02,32.7099,31.94,31.98,305140,0
+FG.US,D,20250522,000000,31.86,32.14,31.57,31.72,283788,0
+FG.US,D,20250523,000000,31.0003,31.565,31.0003,31.24,160924,0
+FG.US,D,20250527,000000,31.645,32.28,31.505,32.21,153669,0
+FG.US,D,20250528,000000,32.165,32.365,31.35,31.36,185575,0
+FG.US,D,20250529,000000,31.594,31.8201,31.28,31.76,167201,0
+FG.US,D,20250530,000000,31.3436,32.24,31.3436,31.96,217070,0
+FG.US,D,20250602,000000,31.82,32.33,31.63,32.31,192794,0
+FG.US,D,20250603,000000,32.25,32.62,31.9727,32.57,225346,0
+FG.US,D,20250604,000000,32.6688,32.67,32.275,32.4,161634,0
+FG.US,D,20250605,000000,32.44,33.15,32.355,32.96,227504,0
+FG.US,D,20250606,000000,33.26,33.62,33.02,33.24,177439,0
+FG.US,D,20250609,000000,33.45,33.455,32.68,32.72,173770,0
+FG.US,D,20250610,000000,32.725,32.7983,31.97,32.15,142487,0
+FG.US,D,20250611,000000,32.26,32.78,32.1,32.6,212490,0
+FG.US,D,20250612,000000,32.28,32.86,32.03,32.86,130869,0
+FG.US,D,20250613,000000,32.38,32.48,31.39,31.48,190361,0
+FG.US,D,20250616,000000,31.61,32.08,31.49,31.52,115725,0
+FG.US,D,20250617,000000,31.32,31.47,30.95,30.98,211627,0
+FG.US,D,20250618,000000,31.025,31.83,30.96,31.61,191172,0
+FG.US,D,20250620,000000,31.62,32.02,31.56,31.63,160663,0
+FG.US,D,20250623,000000,31.6,32.07,31.16,32.07,147834,0
+FG.US,D,20250624,000000,32.31,32.705,32.02,32.04,119198,0
+FG.US,D,20250625,000000,32.03,32.03,31.4084,31.55,118004,0
+FG.US,D,20250626,000000,31.9775,32.33,31.8,32.28,225382,0
+FG.US,D,20250627,000000,32.205,32.86,32.03,32.14,577140,0
+FG.US,D,20250630,000000,32.275,32.42,31.8948,31.98,144471,0
+FG.US,D,20250701,000000,32.08,32.74,31.67,32.55,146025,0
+FG.US,D,20250702,000000,32.405,32.54,31.94,32.23,144146,0
+FG.US,D,20250703,000000,32.265,32.605,32.08,32.51,56633,0
+FG.US,D,20250707,000000,32.385,32.64,31.09,31.15,247464,0
+FG.US,D,20250708,000000,31.13,31.88,31.02,31.54,188683,0
+FG.US,D,20250709,000000,31.675,31.8,30.87,31.13,237049,0
+FG.US,D,20250710,000000,31.33,31.33,30.86,30.92,133766,0
+FG.US,D,20250711,000000,30.55,30.825,30.17,30.76,190042,0
+FG.US,D,20250714,000000,30.645,30.93,30.54,30.75,121001,0
+FG.US,D,20250715,000000,30.8623,30.8623,30.01,30.01,147462,0
+FG.US,D,20250716,000000,30.26,30.99,30.04,30.96,163238,0
+FG.US,D,20250717,000000,30.805,31.4,30.75,31.38,138462,0
+FG.US,D,20250718,000000,31.22,31.4,30.94,31.04,109733,0
+FG.US,D,20250721,000000,31.16,31.33,30.665,30.69,100424,0
+FG.US,D,20250722,000000,30.6125,31.355,30.4177,31.21,128119,0
+FG.US,D,20250723,000000,31.42,31.88,30.98,31.88,302216,0
+FG.US,D,20250724,000000,31.605,31.98,31.49,31.93,166674,0
+FG.US,D,20250725,000000,31.91,32.45,31.795,32.24,187707,0
+FG.US,D,20250728,000000,32.115,32.28,31.75,32.27,188414,0
+FG.US,D,20250729,000000,32.27,32.7049,32.15,32.16,154248,0
+FG.US,D,20250730,000000,32.08,32.25,30.56,30.7,186539,0
+FG.US,D,20250731,000000,30.63,32,30.4,31.91,192734,0
+FG.US,D,20250801,000000,31.59,31.59,30.6,31.38,210986,0
+FG.US,D,20250804,000000,31.695,31.78,31.4,31.72,128101,0
+FG.US,D,20250805,000000,31.92,32.47,31.645,32.4,157414,0
+FG.US,D,20250806,000000,32.66,33.41,32.66,33.15,240718,0
+FG.US,D,20250807,000000,34.76,36.7,33.73,34.11,333023,0
+FG.US,D,20250808,000000,34.185,34.42,33.42,33.98,315453,0
+FG.US,D,20250811,000000,34.08,34.73,34,34.5,172791,0
+FG.US,D,20250812,000000,34.705,35.6,34.63,35.5,226024,0
+FG.US,D,20250813,000000,35.86,35.86,35.3,35.44,120236,0
+FG.US,D,20250814,000000,35.065,35.39,34.91,35.33,146045,0
+FG.US,D,20250815,000000,35.385,35.625,34.4,34.49,131987,0
+FG.US,D,20250818,000000,34.3,34.33,33.97,34.17,173083,0
+FG.US,D,20250819,000000,34.3,34.81,33.82,34.09,256068,0
+FG.US,D,20250820,000000,33.71,34.55,33.71,34.11,206930,0
+FG.US,D,20250821,000000,34.12,34.45,33.97,34.27,125207,0
+FG.US,D,20250822,000000,34.285,35.59,34.285,35.33,187729,0
+FG.US,D,20250825,000000,35.1625,35.23,34.43,34.47,91021,0
+FG.US,D,20250826,000000,34.395,34.815,34.195,34.72,118476,0
+FG.US,D,20250827,000000,34.71,34.96,34.43,34.69,112184,0
+FG.US,D,20250828,000000,34.45,34.88,34.07,34.37,143652,0
+FG.US,D,20250829,000000,34.575,34.74,34.33,34.57,97991,0
+FG.US,D,20250902,000000,34.03,34.47,33.85,34.47,138935,0
+FG.US,D,20250903,000000,34.66,34.99,34.5,34.99,139545,0
+FG.US,D,20250904,000000,34.765,35.34,34.735,35.31,86429,0
+FG.US,D,20250905,000000,35.48,35.6,34.31,34.5,163355,0
+FG.US,D,20250908,000000,34.5,34.87,33.9,34.86,145411,0
+FG.US,D,20250909,000000,34.87,34.95,34.585,34.8,141031,0
+FG.US,D,20250910,000000,34.93,34.93,34.135,34.32,107089,0
+FG.US,D,20250911,000000,34.18,34.76,34.01,34.48,168924,0
+FG.US,D,20250912,000000,34.24,34.73,34.15,34.55,162809,0
+FG.US,D,20250915,000000,34.545,34.62,34.255,34.43,180785,0
+FG.US,D,20250916,000000,34.03,34.13,33.225,33.54,337519,0
+FG.US,D,20250917,000000,33.67,34.59,33.58,33.81,361382,0
+FG.US,D,20250918,000000,33.4285,34.16,33.27,33.6,207067,0
+FG.US,D,20250919,000000,33.56,33.76,32.95,32.99,280017,0
+FG.US,D,20250922,000000,32.64,33.13,32.5,33.06,151107,0
+FG.US,D,20250923,000000,33.41,33.57,32.79,32.83,176849,0
+FG.US,D,20250924,000000,32.85,32.85,32.07,32.32,118743,0
+FG.US,D,20250925,000000,32.0124,32.38,31.475,31.67,182398,0
+FG.US,D,20250926,000000,31.5,32.14,31.5,31.9,124362,0
+FG.US,D,20250929,000000,32.47,32.47,31.38,31.6,160648,0
+FG.US,D,20250930,000000,31.6,31.6,30.825,31.27,161205,0
+FG.US,D,20251001,000000,31.05,31.18,30.72,30.83,176044,0
+FG.US,D,20251002,000000,30.86,30.86,30.325,30.64,151594,0
+FG.US,D,20251003,000000,30.69,31.25,30.69,31.13,155009,0
+FG.US,D,20251006,000000,31.2,31.809,30.925,31.04,205650,0
+FG.US,D,20251007,000000,31.17,31.31,30.185,30.41,214635,0
+FG.US,D,20251008,000000,30.76,30.76,29.82,30,235077,0
+FG.US,D,20251009,000000,30.075,30.12,29.59,29.67,141024,0
+FG.US,D,20251010,000000,29.97,30.04,29.11,29.17,173942,0
+FG.US,D,20251013,000000,29.22,29.3,28.82,28.91,191845,0
+FG.US,D,20251014,000000,29.2651,30.17,28.78,30.16,270559,0
+FG.US,D,20251015,000000,30.13,30.13,29.28,29.38,149727,0
+FG.US,D,20251016,000000,29.28,29.4,28.7,29.03,212508,0
+FG.US,D,20251017,000000,28.94,29.09,28.79,28.99,146709,0
+FG.US,D,20251020,000000,29.35,29.67,29.06,29.46,152532,0
+FG.US,D,20251021,000000,29.235,29.61,29.235,29.56,155059,0
+FG.US,D,20251022,000000,29.3,29.68,29.205,29.48,129175,0
+FG.US,D,20251023,000000,29.62,29.63,29.24,29.33,76804,0
+FG.US,D,20251024,000000,29.52,29.81,29.41,29.71,97104,0
+FG.US,D,20251027,000000,29.75,29.8,29.5,29.61,101540,0
+FG.US,D,20251028,000000,29.41,29.66,29.21,29.23,98621,0
+FG.US,D,20251029,000000,29.245,29.505,28.9,29.09,117680,0
+FG.US,D,20251030,000000,29.045,29.65,28.92,29.09,114008,0
+FG.US,D,20251031,000000,28.84,29.73,28.7992,29.65,140210,0
+FG.US,D,20251103,000000,29.425,29.505,28.96,29.07,178757,0
+FG.US,D,20251104,000000,29.175,29.805,28.8,29.62,177796,0
+FG.US,D,20251105,000000,29.44,30,29.265,29.91,196682,0
+FG.US,D,20251106,000000,29.85,30.355,29.67,29.87,171895,0
+FG.US,D,20251107,000000,31.38,31.62,29.56,30.81,324527,0
+FG.US,D,20251110,000000,30.9,32.98,30.8437,32.63,325890,0
+FG.US,D,20251111,000000,32.655,33.2599,32.35,33.01,215433,0
+FG.US,D,20251112,000000,33.1,33.59,33.1,33.28,126607,0
+FG.US,D,20251113,000000,33.07,33.5,32.67,32.98,156991,0
+FG.US,D,20251114,000000,32.66,32.981,31.9847,32.46,180171,0
+FG.US,D,20251117,000000,32.1595,32.415,31.081,31.11,214377,0
+FG.US,D,20251118,000000,31.01,31.05,30.4,30.4,215654,0
+FG.US,D,20251119,000000,30.41,30.55,29.66,30.25,218634,0
+FG.US,D,20251120,000000,30.51,31.35,30.51,30.72,192596,0
+FG.US,D,20251121,000000,30.84,31.7395,30.65,31.28,195593,0
+FG.US,D,20251124,000000,31.88,31.88,31.02,31.61,166223,0
+FG.US,D,20251125,000000,31.925,32.5,31.75,32.32,178244,0
+FG.US,D,20251126,000000,32.31,32.68,32.31,32.44,161664,0
+FG.US,D,20251128,000000,32.57,32.62,32.2,32.31,67556,0
+FG.US,D,20251201,000000,32.5,32.73,32.14,32.66,155973,0
+FG.US,D,20251202,000000,32.38,32.75,31.7719,32.4,235822,0
+FG.US,D,20251203,000000,32.245,33.4,32.245,33.38,155276,0
+FG.US,D,20251204,000000,33.2491,33.49,33.04,33.23,124056,0
+FG.US,D,20251205,000000,32.985,33.8,32.7,33.72,162067,0
+FG.US,D,20251208,000000,33.75,33.84,32.99,33.01,142688,0
+FG.US,D,20251209,000000,32.91,33.88,32.91,33.4,126152,0
+FG.US,D,20251210,000000,33.72,33.99,33.2,33.96,379754,0
+FG.US,D,20251211,000000,33.855,35.2405,33.855,34.93,231651,0
+FG.US,D,20251212,000000,34.99,35.19,34.195,34.46,191684,0
+FG.US,D,20251215,000000,34.775,35.33,34.58,34.77,150971,0
+FG.US,D,20251216,000000,34.72,35.295,34.43,34.48,247197,0
+FG.US,D,20251217,000000,34.49,34.49,32.17,32.83,466401,0
+FG.US,D,20251218,000000,33,33.3599,32.33,32.97,302198,0
+FG.US,D,20251219,000000,32.89,33.27,30.93,31.15,965751,0
+FG.US,D,20251222,000000,31.375,31.375,30.45,31.1,535324,0
+FG.US,D,20251223,000000,30.85,31.42,30.605,31.24,434209,0
+FG.US,D,20251224,000000,31.48,31.61,30.9,31.6,257182,0
+FG.US,D,20251226,000000,31.645,32.46,31.64,32.13,389381,0
+FG.US,D,20251229,000000,32.38,32.66,32.05,32.31,388192,0
+FG.US,D,20251230,000000,32.1,32.36,31.34,31.82,2122240,0
+FG.US,D,20251231,000000,32.105,32.275,30.56,30.85,3051576,0
+FG.US,D,20260102,000000,30.78,30.84,29.5,30.04,1896825,0
+FG.US,D,20260105,000000,29.58,30.3,28.79,29.23,2167692,0
+FG.US,D,20260106,000000,28.7,29.4,28.19,28.89,1587273,0
+FG.US,D,20260107,000000,28.84,29.65,28.5,29.45,1437284,0
+FG.US,D,20260108,000000,29.16,29.59,28.2,28.46,1767608,0
+FG.US,D,20260109,000000,28.355,29,27.72,28.75,1231263,0
+FG.US,D,20260112,000000,28.46,28.755,28.07,28.51,1040475,0
+FG.US,D,20260113,000000,28.47,28.48,27.3701,27.6,890852,0
+FG.US,D,20260114,000000,27.48,27.79,27.1058,27.29,894543,0
+FG.US,D,20260115,000000,27.285,27.98,27.19,27.74,585255,0
+FG.US,D,20260116,000000,27.65,27.875,27.31,27.54,778175,0
+FG.US,D,20260120,000000,27,27.5599,26.45,26.92,749854,0
+FG.US,D,20260121,000000,26.94,28.07,26.94,28.07,985673,0
+FG.US,D,20260122,000000,28.02,28.765,27.9201,28.73,635944,0
+FG.US,D,20260123,000000,28.565,28.58,27.67,27.88,528238,0
+FG.US,D,20260126,000000,27.8601,28.74,27.86,28.66,531608,0
+FG.US,D,20260127,000000,28.66,28.78,28.15,28.69,590358,0
+FG.US,D,20260128,000000,28.56,28.85,28.06,28.52,948973,0
+FG.US,D,20260129,000000,28.715,29.41,28.6601,29.4,559340,0
+FG.US,D,20260130,000000,29.38,29.495,28.825,29.49,468040,0
+FG.US,D,20260202,000000,29.575,30.025,29.1087,29.78,518559,0
+FG.US,D,20260203,000000,29.535,29.79,27.68,27.7,724203,0
+FG.US,D,20260204,000000,27.75,28.57,27.75,28.21,511396,0
+FG.US,D,20260205,000000,28.225,28.58,27.44,27.53,533001,0
+FG.US,D,20260206,000000,27.83,28.52,27.595,28.38,809011,0
+FG.US,D,20260209,000000,28.285,28.57,27.77,27.87,363926,0
+FG.US,D,20260210,000000,27.89,28.5,27.8,28.42,345788,0
+FG.US,D,20260211,000000,28.91,28.91,27.97,28.36,324808,0
+FG.US,D,20260212,000000,28.575,28.704,27.49,28.21,354473,0
+FG.US,D,20260213,000000,28.335,28.65,27.87,28.44,464780,0
+FG.US,D,20260217,000000,28.74,28.74,28.09,28.55,323911,0
+FG.US,D,20260218,000000,28.4659,29.06,28.4659,28.79,487734,0
diff --git a/daily/us/nyse stocks/1/fixt.us.txt b/daily/us/nyse stocks/1/fixt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9abdf21caf96dca4421ca46192ae3b5bd28fa7fe
--- /dev/null
+++ b/daily/us/nyse stocks/1/fixt.us.txt	
@@ -0,0 +1,170 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FIXT.US,D,20250617,000000,37.74,37.79,37.64,37.74,120897,0
+FIXT.US,D,20250618,000000,37.805,37.89,37.7,37.81,1512043,0
+FIXT.US,D,20250620,000000,37.7119,37.8292,37.71,37.78,70709,0
+FIXT.US,D,20250623,000000,37.875,37.985,37.85,37.9729,283927,0
+FIXT.US,D,20250624,000000,37.93,38.0665,37.91,38.0665,29714,0
+FIXT.US,D,20250625,000000,38.035,38.1,37.98,38.06,528040,0
+FIXT.US,D,20250626,000000,38.11,38.25,38.0946,38.21,31009,0
+FIXT.US,D,20250627,000000,38.05,38.2,38.05,38.13,64408,0
+FIXT.US,D,20250630,000000,38.15,38.21,38.04,38.2,24299,0
+FIXT.US,D,20250701,000000,38.15,38.15,38.06,38.09,23963,0
+FIXT.US,D,20250702,000000,38.03,38.1,38.0001,38.1,26414,0
+FIXT.US,D,20250703,000000,37.985,37.99,37.95,37.99,51929,0
+FIXT.US,D,20250707,000000,37.9,37.91,37.79,37.86,10479,0
+FIXT.US,D,20250708,000000,37.77,37.7952,37.7504,37.7952,4543,0
+FIXT.US,D,20250709,000000,37.8801,37.995,37.87,37.96,292088,0
+FIXT.US,D,20250710,000000,37.95,37.9947,37.92,37.981,19697,0
+FIXT.US,D,20250711,000000,37.83,37.87,37.73,37.79,92705,0
+FIXT.US,D,20250714,000000,37.8,37.8,37.74,37.78,10382,0
+FIXT.US,D,20250715,000000,37.85,37.89,37.63,37.63,21285,0
+FIXT.US,D,20250716,000000,37.7,37.75,37.64,37.7199,20057,0
+FIXT.US,D,20250717,000000,37.7543,37.8,37.72,37.73,8957,0
+FIXT.US,D,20250718,000000,37.84,37.88,37.82,37.8227,7518,0
+FIXT.US,D,20250721,000000,37.98,38.01,37.85,37.93,35676,0
+FIXT.US,D,20250722,000000,38.01,38.0676,38.01,38.06,5726,0
+FIXT.US,D,20250723,000000,37.9601,38.02,37.93,37.96,17753,0
+FIXT.US,D,20250724,000000,37.8708,37.97,37.8708,37.9096,14424,0
+FIXT.US,D,20250725,000000,37.92,37.99,37.85,37.99,82578,0
+FIXT.US,D,20250728,000000,37.9019,37.945,37.8,37.9288,13580,0
+FIXT.US,D,20250729,000000,38.0927,38.14,38.055,38.14,6990,0
+FIXT.US,D,20250730,000000,38.0474,38.09,37.9767,38.007,5994,0
+FIXT.US,D,20250731,000000,38.02,38.0999,37.99,37.9959,476639,0
+FIXT.US,D,20250801,000000,38.12,38.2179,37.72,38.2179,29161,0
+FIXT.US,D,20250804,000000,38.22,38.29,38.22,38.27,53185,0
+FIXT.US,D,20250805,000000,38.3325,38.3325,38.27,38.295,7941,0
+FIXT.US,D,20250806,000000,38.2502,38.29,38.1815,38.24,8069,0
+FIXT.US,D,20250807,000000,38.2603,38.3,38.19,38.205,7060,0
+FIXT.US,D,20250808,000000,38.1,38.1,38.0507,38.0583,7119,0
+FIXT.US,D,20250811,000000,38.15,38.17,38.1201,38.13,273037,0
+FIXT.US,D,20250812,000000,38.08,38.1299,38.08,38.115,26867,0
+FIXT.US,D,20250813,000000,38.26,38.3,38.25,38.2711,13513,0
+FIXT.US,D,20250814,000000,38.25,38.25,38.05,38.15,135529,0
+FIXT.US,D,20250815,000000,38.16,38.16,38.06,38.09,12046,0
+FIXT.US,D,20250818,000000,38.137,38.137,38.05,38.07,8681,0
+FIXT.US,D,20250819,000000,38.11,38.13,38.03,38.1248,18475,0
+FIXT.US,D,20250820,000000,38.12,38.1769,38.1142,38.145,7668,0
+FIXT.US,D,20250821,000000,38.1,38.17,38.02,38.08,10437,0
+FIXT.US,D,20250822,000000,38.16,38.28,38.16,38.2725,22687,0
+FIXT.US,D,20250825,000000,38.2,38.28,38.18,38.28,7002,0
+FIXT.US,D,20250826,000000,38.25,38.27,38.201,38.26,9934,0
+FIXT.US,D,20250827,000000,38.25,38.36,38.2403,38.34,13744,0
+FIXT.US,D,20250828,000000,38.3187,38.3995,38.31,38.38,12064,0
+FIXT.US,D,20250829,000000,38.34,38.38,38.32,38.342,9522,0
+FIXT.US,D,20250902,000000,38.08,38.1045,38.06,38.082,6520,0
+FIXT.US,D,20250903,000000,38.16,38.26,38.16,38.26,33156,0
+FIXT.US,D,20250904,000000,38.3356,38.3818,38.31,38.3818,13373,0
+FIXT.US,D,20250905,000000,38.57,38.605,38.47,38.53,58204,0
+FIXT.US,D,20250908,000000,38.6825,38.73,38.6445,38.73,967259,0
+FIXT.US,D,20250909,000000,38.7254,38.75,38.63,38.6443,13260,0
+FIXT.US,D,20250910,000000,38.7,38.735,38.673,38.715,14210,0
+FIXT.US,D,20250911,000000,38.7509,38.82,38.75,38.76,31275,0
+FIXT.US,D,20250912,000000,38.71,38.7653,38.71,38.7653,5673,0
+FIXT.US,D,20250915,000000,38.82,38.88,38.82,38.8775,422167,0
+FIXT.US,D,20250916,000000,38.895,38.895,38.85,38.8619,22744,0
+FIXT.US,D,20250917,000000,38.95,38.95,38.8324,38.8324,5356,0
+FIXT.US,D,20250918,000000,38.68,38.72,38.68,38.68,7381,0
+FIXT.US,D,20250919,000000,38.6964,38.71,38.6201,38.71,13120,0
+FIXT.US,D,20250922,000000,38.7,38.71,38.61,38.6249,752002,0
+FIXT.US,D,20250923,000000,38.6558,38.7283,38.65,38.7129,16440,0
+FIXT.US,D,20250924,000000,38.66,38.7,38.63,38.6549,70482,0
+FIXT.US,D,20250925,000000,38.56,38.61,38.55,38.6,29636,0
+FIXT.US,D,20250926,000000,38.63,38.67,38.57,38.57,7621,0
+FIXT.US,D,20250929,000000,38.65,38.7195,38.5929,38.69,16612,0
+FIXT.US,D,20250930,000000,38.75,38.7679,38.6601,38.6692,23549,0
+FIXT.US,D,20251001,000000,38.6182,38.6182,38.53,38.5599,5216,0
+FIXT.US,D,20251002,000000,38.53,38.624,38.53,38.59,13227,0
+FIXT.US,D,20251003,000000,38.6299,38.6299,38.6,38.605,4196,0
+FIXT.US,D,20251006,000000,38.5396,38.66,38.48,38.48,9472,0
+FIXT.US,D,20251007,000000,38.5514,38.599,38.5514,38.58,8680,0
+FIXT.US,D,20251008,000000,38.6307,38.635,38.56,38.56,7873,0
+FIXT.US,D,20251009,000000,38.55,38.5501,38.53,38.53,5720,0
+FIXT.US,D,20251010,000000,38.6002,38.68,38.5901,38.68,5588,0
+FIXT.US,D,20251013,000000,38.775,38.85,38.7001,38.775,6360,0
+FIXT.US,D,20251014,000000,38.71,38.79,38.71,38.77,1496,0
+FIXT.US,D,20251015,000000,38.845,38.845,38.76,38.76,8951,0
+FIXT.US,D,20251016,000000,38.8097,38.95,38.8097,38.9,14839,0
+FIXT.US,D,20251017,000000,38.9,38.9,38.81,38.89,91078,0
+FIXT.US,D,20251020,000000,38.915,38.93,38.9022,38.93,1877,0
+FIXT.US,D,20251021,000000,39.03,39.35,38.9852,39.02,32513,0
+FIXT.US,D,20251022,000000,39,39.04,39,39.015,11449,0
+FIXT.US,D,20251023,000000,38.9508,38.9724,38.89,38.9,10936,0
+FIXT.US,D,20251024,000000,38.951,39.04,38.92,38.94,7586,0
+FIXT.US,D,20251027,000000,38.92,39.01,38.9001,39,7570,0
+FIXT.US,D,20251028,000000,38.97,39.05,38.97,39.02,10639,0
+FIXT.US,D,20251029,000000,39.0088,39.0088,38.9,38.9,4427,0
+FIXT.US,D,20251030,000000,38.73,38.8,38.71,38.77,12138,0
+FIXT.US,D,20251031,000000,38.7807,38.7807,38.72,38.7304,14858,0
+FIXT.US,D,20251103,000000,38.54,38.55,38.39,38.49,14053,0
+FIXT.US,D,20251104,000000,38.57,38.6,38.5537,38.5637,5193,0
+FIXT.US,D,20251105,000000,38.46,38.46,38.34,38.37,12070,0
+FIXT.US,D,20251106,000000,38.57,38.61,38.47,38.56,15576,0
+FIXT.US,D,20251107,000000,38.55,38.5977,38.51,38.52,25907,0
+FIXT.US,D,20251110,000000,38.53,38.54,38.5,38.52,11822,0
+FIXT.US,D,20251111,000000,38.59,38.6,38.59,38.59,2205,0
+FIXT.US,D,20251112,000000,38.56,38.63,38.56,38.57,8696,0
+FIXT.US,D,20251113,000000,38.52,38.67,38.479,38.49,15562,0
+FIXT.US,D,20251114,000000,38.55,38.55,38.41,38.44,25498,0
+FIXT.US,D,20251117,000000,38.4555,38.46,38.45,38.46,1807,0
+FIXT.US,D,20251118,000000,38.5,38.505,38.4424,38.47,4146,0
+FIXT.US,D,20251119,000000,38.46,38.52,38.4571,38.465,8185,0
+FIXT.US,D,20251120,000000,38.51,38.539,38.4859,38.49,8637,0
+FIXT.US,D,20251121,000000,38.57,38.599,38.51,38.5863,17663,0
+FIXT.US,D,20251124,000000,38.65,38.68,38.6085,38.655,39857,0
+FIXT.US,D,20251125,000000,38.72,38.77,38.7,38.7591,37237,0
+FIXT.US,D,20251126,000000,38.73,38.81,38.71,38.81,25594,0
+FIXT.US,D,20251128,000000,38.77,38.78,38.7385,38.7511,7511,0
+FIXT.US,D,20251201,000000,38.45,38.45,38.33,38.3368,1953,0
+FIXT.US,D,20251202,000000,38.36,38.44,38.28,38.37,27244,0
+FIXT.US,D,20251203,000000,38.44,38.48,38.4019,38.48,7607,0
+FIXT.US,D,20251204,000000,38.42,38.45,38.3978,38.43,16210,0
+FIXT.US,D,20251205,000000,38.4,38.4,38.35,38.39,11091,0
+FIXT.US,D,20251208,000000,38.34,38.34,38.255,38.285,10537,0
+FIXT.US,D,20251209,000000,38.3313,38.34,38.23,38.23,8657,0
+FIXT.US,D,20251210,000000,38.24,38.35,38.12,38.3,23799,0
+FIXT.US,D,20251211,000000,38.46,38.46,38.36,38.37,43191,0
+FIXT.US,D,20251212,000000,38.28,38.388,38.25,38.27,20037,0
+FIXT.US,D,20251215,000000,38.34,38.42,38.32,38.4,88637,0
+FIXT.US,D,20251216,000000,38.33,38.37,38.21,38.34,98507,0
+FIXT.US,D,20251217,000000,38.19,38.19,38.16,38.19,23956,0
+FIXT.US,D,20251218,000000,38.2502,38.26,38.21,38.21,6865,0
+FIXT.US,D,20251219,000000,38.22,38.27,38.21,38.24,6409,0
+FIXT.US,D,20251222,000000,38.21,38.23,38.2,38.23,25955,0
+FIXT.US,D,20251223,000000,38.19,38.238,38.16,38.238,11422,0
+FIXT.US,D,20251224,000000,38.25,38.348,38.25,38.32,13736,0
+FIXT.US,D,20251226,000000,38.3464,38.3464,38.32,38.325,3099,0
+FIXT.US,D,20251229,000000,38.322,38.3592,38.322,38.359,8253,0
+FIXT.US,D,20251230,000000,38.315,38.365,38.315,38.355,6200,0
+FIXT.US,D,20251231,000000,38.3001,38.33,38.22,38.22,26196,0
+FIXT.US,D,20260102,000000,38.33,38.37,38.25,38.255,13641,0
+FIXT.US,D,20260105,000000,38.252,38.3,38.2508,38.29,6164,0
+FIXT.US,D,20260106,000000,38.31,38.31,38.25,38.2952,13898,0
+FIXT.US,D,20260107,000000,38.35,38.37,38.3,38.33,11976,0
+FIXT.US,D,20260108,000000,38.28,38.2881,38.2671,38.2741,2439,0
+FIXT.US,D,20260109,000000,38.32,38.3896,38.305,38.3687,88586,0
+FIXT.US,D,20260112,000000,38.35,38.4,38.35,38.38,5816,0
+FIXT.US,D,20260113,000000,38.38,38.41,38.35,38.38,3201,0
+FIXT.US,D,20260114,000000,38.42,38.47,38.395,38.455,9081,0
+FIXT.US,D,20260115,000000,38.4675,38.4675,38.42,38.425,19038,0
+FIXT.US,D,20260116,000000,38.39,38.41,38.34,38.34,12154,0
+FIXT.US,D,20260120,000000,38.28,38.28,38.23,38.2414,6135,0
+FIXT.US,D,20260121,000000,38.24,38.28,38.24,38.28,79931,0
+FIXT.US,D,20260122,000000,38.27,38.41,38.27,38.41,93333,0
+FIXT.US,D,20260123,000000,38.35,38.415,38.35,38.41,30061,0
+FIXT.US,D,20260126,000000,38.43,38.46,38.42,38.45,9374,0
+FIXT.US,D,20260127,000000,38.48,38.48,38.4112,38.4405,14300,0
+FIXT.US,D,20260128,000000,38.46,38.5,38.41,38.44,87639,0
+FIXT.US,D,20260129,000000,38.4014,38.4631,38.4014,38.43,5701,0
+FIXT.US,D,20260130,000000,38.44,38.47,38.44,38.45,4083,0
+FIXT.US,D,20260202,000000,38.26,38.26,38.17,38.17,20740,0
+FIXT.US,D,20260203,000000,38.17,38.18,38.1201,38.15,10411,0
+FIXT.US,D,20260204,000000,38.13,38.198,38.13,38.17,10563,0
+FIXT.US,D,20260205,000000,38.22,38.245,38.22,38.24,1949,0
+FIXT.US,D,20260206,000000,38.25,38.32,38.25,38.2849,6046,0
+FIXT.US,D,20260209,000000,38.305,38.3499,38.305,38.326,4140,0
+FIXT.US,D,20260210,000000,38.43,38.44,38.3979,38.41,11077,0
+FIXT.US,D,20260211,000000,38.417125,38.43,38.38,38.4007,8950,0
+FIXT.US,D,20260212,000000,38.41,38.5,38.31,38.49,21976,0
+FIXT.US,D,20260213,000000,38.62,38.69,38.585,38.69,26370,0
+FIXT.US,D,20260217,000000,38.71,38.71,38.68,38.68,26003,0
+FIXT.US,D,20260218,000000,38.65,38.67,38.631,38.64,4388,0
diff --git a/daily/us/nyse stocks/1/flut.us.txt b/daily/us/nyse stocks/1/flut.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b687e3ece539ca5e7e97d6aea4cec20ef4fba3de
--- /dev/null
+++ b/daily/us/nyse stocks/1/flut.us.txt	
@@ -0,0 +1,516 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLUT.US,D,20240130,000000,208.88,210.92,202,206.75,249881,0
+FLUT.US,D,20240131,000000,207.13,209.19,206.31,207.64,178867,0
+FLUT.US,D,20240201,000000,208.82,209.5,206.2,209.5,91595,0
+FLUT.US,D,20240202,000000,206.48,216.5,206.46,216.5,112074,0
+FLUT.US,D,20240205,000000,210.52,213,207.88,212,263573,0
+FLUT.US,D,20240206,000000,210.74,212.06,209.0801,209.27,179663,0
+FLUT.US,D,20240207,000000,209.5,210.21,207.27,207.27,94427,0
+FLUT.US,D,20240208,000000,210.59,214,209.26,209.7,96787,0
+FLUT.US,D,20240209,000000,211.9,217.07,210.8,216.85,121846,0
+FLUT.US,D,20240212,000000,213.94,214.75,211.09,213.45,216118,0
+FLUT.US,D,20240213,000000,204.74,206.4,202.57,204.05,220949,0
+FLUT.US,D,20240214,000000,208.88,209.045,206.6,208.1,236808,0
+FLUT.US,D,20240215,000000,210.165,215.06,207.925,214.3,236490,0
+FLUT.US,D,20240216,000000,217,217.23,212.72,213.39,167629,0
+FLUT.US,D,20240220,000000,212.16,212.4563,206.08,206.5,150814,0
+FLUT.US,D,20240221,000000,205.21,206.01,202.64,205.43,80034,0
+FLUT.US,D,20240222,000000,207.56,213.325,206.8029,210.98,165152,0
+FLUT.US,D,20240223,000000,210.13,211.98,209.5,211.98,63728,0
+FLUT.US,D,20240226,000000,210.78,213.28,209.78,210.9,95854,0
+FLUT.US,D,20240227,000000,213.42,218,213.37,216.5,120115,0
+FLUT.US,D,20240228,000000,215.04,215.51,213.09,215.15,115332,0
+FLUT.US,D,20240229,000000,220.78,220.78,214.77,217.86,172271,0
+FLUT.US,D,20240301,000000,216.56,217.36,214.46,216,80826,0
+FLUT.US,D,20240304,000000,212.86,215.08,212.63,214.64,70474,0
+FLUT.US,D,20240305,000000,213.97,215.9995,213.03,213.99,46453,0
+FLUT.US,D,20240306,000000,216.71,221.8,216.2,220.12,103625,0
+FLUT.US,D,20240307,000000,218.13,221.92,216.95,221.32,198837,0
+FLUT.US,D,20240308,000000,220.57,220.87,216.37,218,96261,0
+FLUT.US,D,20240311,000000,214.07,219.59,213.37,218.5,66708,0
+FLUT.US,D,20240312,000000,218.18,222.9,217.05,221.3,84620,0
+FLUT.US,D,20240313,000000,225.03,226.4,223.3514,225.63,108539,0
+FLUT.US,D,20240314,000000,225.1,225.1,221.02,222.89,100535,0
+FLUT.US,D,20240315,000000,219.5,221.78,216.07,216.07,121857,0
+FLUT.US,D,20240318,000000,214.38,215.255,212.47,214.45,68858,0
+FLUT.US,D,20240319,000000,213.94,216.4,212.98,215.7,91756,0
+FLUT.US,D,20240320,000000,212.94,218.38,212.0807,217.25,114680,0
+FLUT.US,D,20240321,000000,218.75,219.805,216.16,218.04,256047,0
+FLUT.US,D,20240322,000000,219.08,220.19,216.71,218.87,144990,0
+FLUT.US,D,20240325,000000,219.01,219.395,216.86,217,173989,0
+FLUT.US,D,20240326,000000,216.66,219.81,214.3,214.84,267059,0
+FLUT.US,D,20240327,000000,208.9,208.9,195.5,202.29,644183,0
+FLUT.US,D,20240328,000000,204.43,204.43,196.49,197.49,338332,0
+FLUT.US,D,20240401,000000,197.46,198.9,194.62,196.37,169273,0
+FLUT.US,D,20240402,000000,192.79,195.16,190.76,191.97,273885,0
+FLUT.US,D,20240403,000000,194.14,202.37,194.14,199.18,376238,0
+FLUT.US,D,20240404,000000,200.15,201.35,198.2447,200.99,615284,0
+FLUT.US,D,20240405,000000,197.8,202.46,197.57,201.3,425277,0
+FLUT.US,D,20240408,000000,199.21,199.3,191.6,192.65,288392,0
+FLUT.US,D,20240409,000000,197.44,199.5,195.73,199.17,227283,0
+FLUT.US,D,20240410,000000,196.68,197.65,194.94,195.47,152461,0
+FLUT.US,D,20240411,000000,194.4,194.57,190.625,191.77,269729,0
+FLUT.US,D,20240412,000000,189.24,189.65,184.48,186.41,384525,0
+FLUT.US,D,20240415,000000,188.67,188.81,183.57,184.01,164451,0
+FLUT.US,D,20240416,000000,186.32,186.525,183.8,184.33,180350,0
+FLUT.US,D,20240417,000000,185.86,186.03,180.63,181.3,225324,0
+FLUT.US,D,20240418,000000,183.67,184.71,182.47,183.54,253828,0
+FLUT.US,D,20240419,000000,183.84,184.59,182.15,183.56,133770,0
+FLUT.US,D,20240422,000000,182.7,185.89,181.52,184.86,238120,0
+FLUT.US,D,20240423,000000,187.18,190.08,186.83,189.89,199503,0
+FLUT.US,D,20240424,000000,187.94,187.94,182.88,186.39,277402,0
+FLUT.US,D,20240425,000000,183.58,187.99,182.535,187.33,182484,0
+FLUT.US,D,20240426,000000,185.92,188.045,184.42,185.47,230864,0
+FLUT.US,D,20240429,000000,184.19,188.43,183.72,187.42,181577,0
+FLUT.US,D,20240430,000000,189.32,189.47,186.12,186.26,266691,0
+FLUT.US,D,20240501,000000,185.71,192.23,184.85,189.76,435578,0
+FLUT.US,D,20240502,000000,192.05,192.82,189.655,191.58,479788,0
+FLUT.US,D,20240503,000000,196.47,205.9,194.97,196.38,427022,0
+FLUT.US,D,20240506,000000,201.06,204.8,198.85,202.9,704944,0
+FLUT.US,D,20240507,000000,202.27,205.8,200.96,202.89,512174,0
+FLUT.US,D,20240508,000000,199.4,201.84,198.18,199.76,545293,0
+FLUT.US,D,20240509,000000,199.08,204.94,198.77,204.64,496262,0
+FLUT.US,D,20240510,000000,203.45,207.2,202.8,207.01,1385406,0
+FLUT.US,D,20240513,000000,204.7,205.716,201.33,204.17,1545221,0
+FLUT.US,D,20240514,000000,197.58,205.6998,197.43,201.8,1463278,0
+FLUT.US,D,20240515,000000,206.09,212.37,206.09,211.72,1435435,0
+FLUT.US,D,20240516,000000,210.92,211.68,206.92,207.57,964408,0
+FLUT.US,D,20240517,000000,204.93,207.34,203.18,206.5,887906,0
+FLUT.US,D,20240520,000000,205.96,209.87,205.84,209.8,990613,0
+FLUT.US,D,20240521,000000,210.11,210.12,207.62,209.69,1039592,0
+FLUT.US,D,20240522,000000,207.56,208.31,203.23,206.43,987111,0
+FLUT.US,D,20240523,000000,205.84,206.58,196.89,199.87,1174621,0
+FLUT.US,D,20240524,000000,202.11,205.32,200.87,204.11,678037,0
+FLUT.US,D,20240528,000000,195,195.11,187.88,188.33,1395160,0
+FLUT.US,D,20240529,000000,186.31,187.26,183.76,185.8,1308467,0
+FLUT.US,D,20240530,000000,187.86,192.75,186.93,187.9,2287601,0
+FLUT.US,D,20240531,000000,188.48,192.5,188.42,192.09,2254080,0
+FLUT.US,D,20240603,000000,190.79,191.95,187.78,189.14,1068779,0
+FLUT.US,D,20240604,000000,190.55,192.4,189.93,191.7,1183409,0
+FLUT.US,D,20240605,000000,191.2,191.2,186.22,186.51,2117069,0
+FLUT.US,D,20240606,000000,188.25,191.74,188.14,190.53,3837430,0
+FLUT.US,D,20240607,000000,187.99,192.02,187.81,191.55,1038606,0
+FLUT.US,D,20240610,000000,189.19,189.19,186.6,186.83,876547,0
+FLUT.US,D,20240611,000000,185.72,186.12,182.01,183.15,2128801,0
+FLUT.US,D,20240612,000000,187.81,187.85,181.705,181.83,1322138,0
+FLUT.US,D,20240613,000000,182.65,183.18,178.13,178.58,1032828,0
+FLUT.US,D,20240614,000000,176.03,178.495,174.03,177.96,1159379,0
+FLUT.US,D,20240617,000000,179.8,189.91,178.83,188.81,2749798,0
+FLUT.US,D,20240618,000000,185.05,186.55,182.14,184.77,1188631,0
+FLUT.US,D,20240620,000000,186.1,191.05,185.5326,190.4,1039258,0
+FLUT.US,D,20240621,000000,189.47,191.185,188.825,189.03,2260467,0
+FLUT.US,D,20240624,000000,185.78,187.67,185.17,187.31,1341390,0
+FLUT.US,D,20240625,000000,188.03,188.73,185.39,186.05,942555,0
+FLUT.US,D,20240626,000000,183.18,183.61,180.79,181.01,762921,0
+FLUT.US,D,20240627,000000,183.11,185.29,182.41,182.81,475881,0
+FLUT.US,D,20240628,000000,183.69,184.83,181.04,182.36,3251047,0
+FLUT.US,D,20240701,000000,186.33,187,183.52,186.31,1031542,0
+FLUT.US,D,20240702,000000,186.89,191.24,186.66,190.38,2316183,0
+FLUT.US,D,20240703,000000,192.96,194.97,191.97,193.92,479386,0
+FLUT.US,D,20240705,000000,198.43,198.71,193.94,195.16,956665,0
+FLUT.US,D,20240708,000000,199.55,200.99,197.21,197.45,986178,0
+FLUT.US,D,20240709,000000,197.55,199.75,196.92,198.93,524550,0
+FLUT.US,D,20240710,000000,200.96,201.45,198.2,198.48,849495,0
+FLUT.US,D,20240711,000000,200.89,203.78,200.1,203.47,1441790,0
+FLUT.US,D,20240712,000000,203.41,209.18,203.4,207.23,2322229,0
+FLUT.US,D,20240715,000000,205.62,208.59,205.07,207.21,1793225,0
+FLUT.US,D,20240716,000000,206.06,209.14,205.1,207.95,2158773,0
+FLUT.US,D,20240717,000000,204.63,206.74,203.52,203.52,699424,0
+FLUT.US,D,20240718,000000,201.79,202.62,199.4,199.78,776894,0
+FLUT.US,D,20240719,000000,197.35,201.41,196.73,200.95,901109,0
+FLUT.US,D,20240722,000000,201,203.99,200.1101,203.29,946291,0
+FLUT.US,D,20240723,000000,203.83,203.83,201.63,203.04,498722,0
+FLUT.US,D,20240724,000000,201.7,202.18,194.72,195.01,593629,0
+FLUT.US,D,20240725,000000,192.81,196.47,191.11,195.12,1448147,0
+FLUT.US,D,20240726,000000,197.53,198.79,196.08,198.63,379363,0
+FLUT.US,D,20240729,000000,193.91,195.235,193.19,193.5,937647,0
+FLUT.US,D,20240730,000000,193.4,194.65,191.21,192.63,769540,0
+FLUT.US,D,20240731,000000,197.5,199.73,195.56,197.4,911434,0
+FLUT.US,D,20240801,000000,199.84,200.1,191.34,193.13,1660090,0
+FLUT.US,D,20240802,000000,187.96,189.27,184.84,187.59,1833498,0
+FLUT.US,D,20240805,000000,178,184.92,175.59,181.83,1164028,0
+FLUT.US,D,20240806,000000,181.18,185.94,180.21,181.23,1217652,0
+FLUT.US,D,20240807,000000,183.55,183.77,180.065,180.84,1162133,0
+FLUT.US,D,20240808,000000,184.85,191.42,183.73,191.42,1139757,0
+FLUT.US,D,20240809,000000,187.31,192.1,186.81,192,1297319,0
+FLUT.US,D,20240812,000000,190.17,190.72,187.16,188.3,2308536,0
+FLUT.US,D,20240813,000000,184.11,192.05,183.18,191.39,3981097,0
+FLUT.US,D,20240814,000000,209.11,215.19,205.49,206.88,7073737,0
+FLUT.US,D,20240815,000000,205.82,210.2,204.52,207.74,1804305,0
+FLUT.US,D,20240816,000000,208.15,208.95,204.57,208,1701766,0
+FLUT.US,D,20240819,000000,208.7,209.64,206.5,208.46,955054,0
+FLUT.US,D,20240820,000000,208,208.6,204.64,204.85,894006,0
+FLUT.US,D,20240821,000000,206.1,210.26,205.76,210.13,1247227,0
+FLUT.US,D,20240822,000000,213.91,213.91,208.15,209.35,1219734,0
+FLUT.US,D,20240823,000000,209.87,211.8,208.335,211.18,851009,0
+FLUT.US,D,20240826,000000,209.81,213.55,207.73,208.66,599775,0
+FLUT.US,D,20240827,000000,210.15,211.71,209.66,210.02,830180,0
+FLUT.US,D,20240828,000000,208.12,208.52,205.12,206.89,913957,0
+FLUT.US,D,20240829,000000,208.46,211.88,207.1933,210.24,1484962,0
+FLUT.US,D,20240830,000000,210.59,215.82,210.59,212.41,8778122,0
+FLUT.US,D,20240903,000000,212.46,214.78,209.94,210.93,2264160,0
+FLUT.US,D,20240904,000000,208,213.47,207.52,212.08,1460885,0
+FLUT.US,D,20240905,000000,214.21,214.93,211.32,214.82,1940041,0
+FLUT.US,D,20240906,000000,214.96,216.38,210.23,213.67,2901543,0
+FLUT.US,D,20240909,000000,214.38,220.18,214.38,219.3,3815762,0
+FLUT.US,D,20240910,000000,219.64,219.88,215.66,219.43,1537259,0
+FLUT.US,D,20240911,000000,218.73,220.64,214.84,220.21,2351805,0
+FLUT.US,D,20240912,000000,221.03,221.28,218.21,219.5,2181051,0
+FLUT.US,D,20240913,000000,219,224.89,218.39,221.47,1627903,0
+FLUT.US,D,20240916,000000,223.03,225.33,222.39,224.34,2275348,0
+FLUT.US,D,20240917,000000,226.2,231.26,226.16,230.55,3808108,0
+FLUT.US,D,20240918,000000,231.54,232.05,228,229.05,1690833,0
+FLUT.US,D,20240919,000000,233.88,233.93,229.39,229.44,1719016,0
+FLUT.US,D,20240920,000000,229.01,234.54,227.62,231.86,16324265,0
+FLUT.US,D,20240923,000000,231.93,232.1,228.58,229.62,2502778,0
+FLUT.US,D,20240924,000000,228.92,231.11,226.18,228.17,1719126,0
+FLUT.US,D,20240925,000000,249.42,252.8394,238.755,239.86,4320188,0
+FLUT.US,D,20240926,000000,245.35,250.18,242.31,244.03,2943036,0
+FLUT.US,D,20240927,000000,244.2,244.2,236.41622,238.33,1860128,0
+FLUT.US,D,20240930,000000,237.61,237.78,234.16,237.28,2073857,0
+FLUT.US,D,20241001,000000,237.66,237.855,234.08,235.91,1057395,0
+FLUT.US,D,20241002,000000,234.35,235.39,232.04,232.66,799155,0
+FLUT.US,D,20241003,000000,230.5,235.4075,230.5,234.91,818516,0
+FLUT.US,D,20241004,000000,236.07,238.14,234.66,237.53,1014543,0
+FLUT.US,D,20241007,000000,236.86,238.08,233.71,235.49,646930,0
+FLUT.US,D,20241008,000000,236.34,238.03,235.64,236.16,939608,0
+FLUT.US,D,20241009,000000,235.95,236.89,232.9,236.13,635899,0
+FLUT.US,D,20241010,000000,234.5,241.1194,234,240.64,1631035,0
+FLUT.US,D,20241011,000000,239.49,244.17,217.7,219.5,5724295,0
+FLUT.US,D,20241014,000000,231.75,232.86,226.26,230.06,2982757,0
+FLUT.US,D,20241015,000000,228.77,229.29,225,225.96,991209,0
+FLUT.US,D,20241016,000000,225.73,228.03,225.44,227.99,1120929,0
+FLUT.US,D,20241017,000000,232.15,236.085,230.835,234.65,1663100,0
+FLUT.US,D,20241018,000000,234.7,235.16,231.58,232.33,1338728,0
+FLUT.US,D,20241021,000000,229.15,230.53,226.7,230.38,1425594,0
+FLUT.US,D,20241022,000000,228.66,231.63,227.09,231.3,1255434,0
+FLUT.US,D,20241023,000000,231.54,231.95,227.63,229,446591,0
+FLUT.US,D,20241024,000000,229.93,230.665,226.75,228.16,897505,0
+FLUT.US,D,20241025,000000,227.78,227.78,222.5,224.92,1376520,0
+FLUT.US,D,20241028,000000,225.02,228.54,223.19,226,1144311,0
+FLUT.US,D,20241029,000000,224.49,227.62,221.88,227.62,1779124,0
+FLUT.US,D,20241030,000000,241.91,244.04,233.4259,236.8,3106912,0
+FLUT.US,D,20241031,000000,235.41,235.41,232.02,232.77,1329653,0
+FLUT.US,D,20241101,000000,233.65,234.63,231.16,231.16,912277,0
+FLUT.US,D,20241104,000000,230.21,231.43,227.03,227.13,843270,0
+FLUT.US,D,20241105,000000,227.23,229.41,226,229.15,1567681,0
+FLUT.US,D,20241106,000000,234.28,238.39,232.92,238.1,2263393,0
+FLUT.US,D,20241107,000000,237.19,239.76,236.085,237.98,2031500,0
+FLUT.US,D,20241108,000000,237.12,250.4687,236.93,248.04,2675579,0
+FLUT.US,D,20241111,000000,247.79,251.61,245.24,251.01,1568435,0
+FLUT.US,D,20241112,000000,242.81,249.33,242.35,248.17,2676958,0
+FLUT.US,D,20241113,000000,264.03,266.22,258.44,265.52,3532060,0
+FLUT.US,D,20241114,000000,263.07,269.9,262.8,267,2808557,0
+FLUT.US,D,20241115,000000,262.86,267.095,260.76,265.45,2583160,0
+FLUT.US,D,20241118,000000,263.74,267.23,261.415,267,1938251,0
+FLUT.US,D,20241119,000000,265.26,267.26,262.75,263.39,1726123,0
+FLUT.US,D,20241120,000000,263.41,264.841,261.57,263.37,1591986,0
+FLUT.US,D,20241121,000000,263.67,270.9544,262.73,266.72,1331739,0
+FLUT.US,D,20241122,000000,272.13,275.63,269.3701,275.52,2329847,0
+FLUT.US,D,20241125,000000,276.37,279.04,274.41,278.35,3071824,0
+FLUT.US,D,20241126,000000,277.45,278,274.82,275.74,1148000,0
+FLUT.US,D,20241127,000000,274.02,275.82,273.26,273.33,683383,0
+FLUT.US,D,20241129,000000,273.39,277.5,272.82,276.32,554027,0
+FLUT.US,D,20241202,000000,275.59,278.03,273.76,278,878596,0
+FLUT.US,D,20241203,000000,279.79,282.715,279.635,282.64,1279951,0
+FLUT.US,D,20241204,000000,282.7,282.7,272.58,278.02,1358167,0
+FLUT.US,D,20241205,000000,279.02,281.22,278.16,279.61,1371584,0
+FLUT.US,D,20241206,000000,282.06,284.79,272.1325,280.38,1536073,0
+FLUT.US,D,20241209,000000,276.135,278.59,271,271.52,2045512,0
+FLUT.US,D,20241210,000000,271.6,277.055,271.6,274.71,1349086,0
+FLUT.US,D,20241211,000000,280.2,280.595,276.53,277.47,1021173,0
+FLUT.US,D,20241212,000000,276.7,281.89,276.5,281.15,1091639,0
+FLUT.US,D,20241213,000000,283.45,283.45,275.83,277.71,1224678,0
+FLUT.US,D,20241216,000000,275.97,278.62,275.07,275.96,1153808,0
+FLUT.US,D,20241217,000000,275.6,275.6,272,273.25,1768766,0
+FLUT.US,D,20241218,000000,273.43,275.4,262.48,265.41,1172953,0
+FLUT.US,D,20241219,000000,267.09,268.67,259.13,261.34,1214957,0
+FLUT.US,D,20241220,000000,261.5,266.62,259.78,264.78,3256079,0
+FLUT.US,D,20241223,000000,263.86,263.97,259.12,261.03,980843,0
+FLUT.US,D,20241224,000000,260.99,262.9,257.89,261.49,470361,0
+FLUT.US,D,20241226,000000,262.636,263.31,258.6,259.29,589815,0
+FLUT.US,D,20241227,000000,259.38,262.45,258.54,261.8,979276,0
+FLUT.US,D,20241230,000000,260.16,261.64,257.55,258.04,896683,0
+FLUT.US,D,20241231,000000,258.885,261.42,256.74,258.45,740981,0
+FLUT.US,D,20250102,000000,257.79,260.14,254.39,254.64,1021917,0
+FLUT.US,D,20250103,000000,255.795,256.76,251.81,256.76,981953,0
+FLUT.US,D,20250106,000000,258.835,260.6,254.78,255.12,1071628,0
+FLUT.US,D,20250107,000000,259.32,260.43,251.54,251.86,1210347,0
+FLUT.US,D,20250108,000000,250,256.38,249.4575,255.88,1927200,0
+FLUT.US,D,20250110,000000,249.97,255.21,247.74,254,1598578,0
+FLUT.US,D,20250113,000000,252.57,257.24,251.54,256.6,1004866,0
+FLUT.US,D,20250114,000000,260.65,263.53,258.05,259.6,1644965,0
+FLUT.US,D,20250115,000000,264.67,265.08,248.4,255.31,1698882,0
+FLUT.US,D,20250116,000000,257.68,259.95,254.99,257.56,1236986,0
+FLUT.US,D,20250117,000000,261.345,263.36,259.835,263.1,1200604,0
+FLUT.US,D,20250121,000000,268.76,273.68,267.5549,269.13,1466284,0
+FLUT.US,D,20250122,000000,273,273.695,266.215,266.82,1131222,0
+FLUT.US,D,20250123,000000,265.24,269.55,264.95,267.89,1002649,0
+FLUT.US,D,20250124,000000,267.23,269.68,265.9,267.27,894112,0
+FLUT.US,D,20250127,000000,263.86,264.62,259.76,262.69,1268380,0
+FLUT.US,D,20250128,000000,264.91,268.27,264.29,267.69,1033090,0
+FLUT.US,D,20250129,000000,266.16,268.68,265.45,268.63,618150,0
+FLUT.US,D,20250130,000000,271.785,274.28,270.18,271.99,1089664,0
+FLUT.US,D,20250131,000000,273.08,273.555,266.32,266.97,1068802,0
+FLUT.US,D,20250203,000000,263.24,265.23,261.15,263.44,765012,0
+FLUT.US,D,20250204,000000,259.18,264.3,258.855,263.35,1503998,0
+FLUT.US,D,20250205,000000,265.36,268.03,261.81,266.24,1031381,0
+FLUT.US,D,20250206,000000,263.62,267.2,263.179,266.12,1176691,0
+FLUT.US,D,20250207,000000,266.96,268.6,265.07,268.54,846316,0
+FLUT.US,D,20250210,000000,270.15,270.67,265.045,269.3,1275344,0
+FLUT.US,D,20250211,000000,267.785,271.21,262.26,269.18,1986622,0
+FLUT.US,D,20250212,000000,269.18,278.4,268.21,278.4,1833635,0
+FLUT.US,D,20250213,000000,281.52,283.96,274.675,282.22,1639069,0
+FLUT.US,D,20250214,000000,290.23,299.73,283.67,298.81,3875345,0
+FLUT.US,D,20250218,000000,295.1,297.4499,290.88,294.28,2256431,0
+FLUT.US,D,20250219,000000,291.08,293.87,289.44,291.75,1091407,0
+FLUT.US,D,20250220,000000,290.29,290.85,283.12,287.74,1207911,0
+FLUT.US,D,20250221,000000,286.13,287.27,272.14,272.61,1641682,0
+FLUT.US,D,20250224,000000,272.19,274.31,267.91,270.26,1520812,0
+FLUT.US,D,20250225,000000,271.64,272.29,255.5,260.49,3825020,0
+FLUT.US,D,20250226,000000,264.87,275.5,264.555,273.22,2112006,0
+FLUT.US,D,20250227,000000,269.89,276.89,269.645,271.77,1285488,0
+FLUT.US,D,20250228,000000,271.3375,280.78,270.92,280.59,2031549,0
+FLUT.US,D,20250303,000000,280.155,281.4,269.24,271.2,1693562,0
+FLUT.US,D,20250304,000000,268.57,269.42,259.05,266.15,2419107,0
+FLUT.US,D,20250305,000000,267.065,272.43,263,269.97,3053382,0
+FLUT.US,D,20250306,000000,263.195,264.43,254.92,257.21,2570956,0
+FLUT.US,D,20250307,000000,255.055,256.05,239.37,248.26,3095809,0
+FLUT.US,D,20250310,000000,242.7,243.175,219.01,227.5,6211958,0
+FLUT.US,D,20250311,000000,229.38,234.98,226.47,231.12,3532435,0
+FLUT.US,D,20250312,000000,238.28,242.99,231.07,234.01,2755035,0
+FLUT.US,D,20250313,000000,233.665,236.615,231.29,231.46,2045843,0
+FLUT.US,D,20250314,000000,233.92,237.66,233.34,237.24,1675979,0
+FLUT.US,D,20250317,000000,236.21,239.9,234.96,239.42,2005978,0
+FLUT.US,D,20250318,000000,239.74,241.96,232.87,234.04,2243105,0
+FLUT.US,D,20250319,000000,236.525,243.69,233.9,241.67,2144604,0
+FLUT.US,D,20250320,000000,241.45,245.335,240.07,240.85,2822970,0
+FLUT.US,D,20250321,000000,237.965,243.68,236.6,241,5441441,0
+FLUT.US,D,20250324,000000,243.03,248.38,243.025,246.49,2411074,0
+FLUT.US,D,20250325,000000,246.005,246.13,238.88,241.12,2948744,0
+FLUT.US,D,20250326,000000,238.405,238.955,234.78,236.26,2956114,0
+FLUT.US,D,20250327,000000,235.98,239.18,234.495,237.29,3506728,0
+FLUT.US,D,20250328,000000,237.705,238.55,226.92,228.82,3312392,0
+FLUT.US,D,20250331,000000,223.37,223.91,214.09,221.55,5034971,0
+FLUT.US,D,20250401,000000,220.54,222.94,214.27,222.82,3568988,0
+FLUT.US,D,20250402,000000,224.63,231.35,223.88,229.45,2795314,0
+FLUT.US,D,20250403,000000,216.72,221.275,214.885,217.62,2788100,0
+FLUT.US,D,20250404,000000,206.02,210.94,202.38,206.32,3987208,0
+FLUT.US,D,20250407,000000,200.89,219.69,196.875,213.23,3669168,0
+FLUT.US,D,20250408,000000,218.79,224.51,210.4401,212.5,4672348,0
+FLUT.US,D,20250409,000000,214.04,239.95,211.62,236.67,4331006,0
+FLUT.US,D,20250410,000000,228.06,231.76,220.94,229.65,2127030,0
+FLUT.US,D,20250411,000000,228.89,232.56,224.33,231.76,2606516,0
+FLUT.US,D,20250414,000000,235.29,235.855,229.98,232.58,1665755,0
+FLUT.US,D,20250415,000000,234.9,235.325,228.33,229.9,1685115,0
+FLUT.US,D,20250416,000000,225.99,227.96,222.47,227.18,1664173,0
+FLUT.US,D,20250417,000000,227.72,230.74,225.955,227.66,1658665,0
+FLUT.US,D,20250421,000000,225.99,226.575,218.6,221.5,1127200,0
+FLUT.US,D,20250422,000000,221.17,228.46,219.23,227.6,2066592,0
+FLUT.US,D,20250423,000000,233.325,236.84,230.13,231.91,1518134,0
+FLUT.US,D,20250424,000000,230.905,233.525,229.48,230.29,2924921,0
+FLUT.US,D,20250425,000000,229.25,233.25,227.395,233.15,2359816,0
+FLUT.US,D,20250428,000000,235.01,238.21,232.01,235.28,2158736,0
+FLUT.US,D,20250429,000000,235.84,239.39,235.73,238.62,1424791,0
+FLUT.US,D,20250430,000000,234.5,241.015,233.1,240.99,1301550,0
+FLUT.US,D,20250501,000000,243.03,244.27,241.57,242.11,1534081,0
+FLUT.US,D,20250502,000000,246.26,250,245.285,248.68,1354627,0
+FLUT.US,D,20250505,000000,248,251.5,247.3029,249.25,1586179,0
+FLUT.US,D,20250506,000000,248.8,249.38,244.38,245.41,2181689,0
+FLUT.US,D,20250507,000000,242.94,245.67,241.54,242.36,2453981,0
+FLUT.US,D,20250508,000000,235.1,246.7,230.625,241.19,4609432,0
+FLUT.US,D,20250509,000000,243.805,244.99,234.45,234.47,1691406,0
+FLUT.US,D,20250512,000000,246.685,248.25,242.51,247.23,1832908,0
+FLUT.US,D,20250513,000000,246.31,246.95,241.695,241.84,1647908,0
+FLUT.US,D,20250514,000000,242.14,249.14,240.28,248.05,1373228,0
+FLUT.US,D,20250515,000000,246.18,246.33,241.95,244.1,1125679,0
+FLUT.US,D,20250516,000000,244.95,250.94,243.92,249.01,1502188,0
+FLUT.US,D,20250519,000000,247.96,250.43,246.62,249.35,1186747,0
+FLUT.US,D,20250520,000000,248.27,249.44,245.305,246.89,1427952,0
+FLUT.US,D,20250521,000000,244,246.565,239.725,239.96,1773863,0
+FLUT.US,D,20250522,000000,239.225,240.81,237.1,238.17,1504331,0
+FLUT.US,D,20250523,000000,234.4118,243.5,234.38,240.98,1188063,0
+FLUT.US,D,20250527,000000,242.15,245.7,241.55,245.22,1873864,0
+FLUT.US,D,20250528,000000,245.275,247.745,244.55,246.89,1157466,0
+FLUT.US,D,20250529,000000,248,249.37,245.49,249.25,1006296,0
+FLUT.US,D,20250530,000000,250,253.68,248.47,252.7,2029294,0
+FLUT.US,D,20250602,000000,243.615,249.29,243,245.83,2740678,0
+FLUT.US,D,20250603,000000,245.58,248.82,244.625,246.57,886774,0
+FLUT.US,D,20250604,000000,246.13,246.25,243.27,244.08,1094962,0
+FLUT.US,D,20250605,000000,244.655,245.21,242.06,242.65,1327049,0
+FLUT.US,D,20250606,000000,245.655,250.46,244.06,249.59,1944010,0
+FLUT.US,D,20250609,000000,260.53,264.08,257.755,263.52,4286556,0
+FLUT.US,D,20250610,000000,262.54,268.69,258.73,267.51,2760476,0
+FLUT.US,D,20250611,000000,268.98,273.16,268.43,269.36,2222635,0
+FLUT.US,D,20250612,000000,267.58,272.325,266.495,271.39,1670290,0
+FLUT.US,D,20250613,000000,267.54,271.27,263.19,264.61,2621880,0
+FLUT.US,D,20250616,000000,267,274.16,266.5,270.06,2124241,0
+FLUT.US,D,20250617,000000,268.535,272.23,267.37,271.6,5352172,0
+FLUT.US,D,20250618,000000,274.13,276.45,270.51,272.47,6452253,0
+FLUT.US,D,20250620,000000,271.445,272.14,263.36,263.75,7234958,0
+FLUT.US,D,20250623,000000,263.032,271.57,262.875,270.53,6085412,0
+FLUT.US,D,20250624,000000,273.15,277.04,270.57,275.83,5820640,0
+FLUT.US,D,20250625,000000,277.48,277.74,267.72,267.98,3382942,0
+FLUT.US,D,20250626,000000,270.535,271.27,266.92,271.26,2864871,0
+FLUT.US,D,20250627,000000,272.18,279.68,270.81,278.68,18373240,0
+FLUT.US,D,20250630,000000,282.23,286.34,279.97,285.76,3275300,0
+FLUT.US,D,20250701,000000,282.03,285.1,279.96,284.76,2686437,0
+FLUT.US,D,20250702,000000,282.56,283.98,278.68,282.33,2721646,0
+FLUT.US,D,20250703,000000,282.365,282.365,279.215,281.05,1138206,0
+FLUT.US,D,20250707,000000,279.36,285.19,278.525,282.85,1510676,0
+FLUT.US,D,20250708,000000,286.715,288.5,283.21,285.24,2600408,0
+FLUT.US,D,20250709,000000,285.66,287.07,281.37,286.33,1830453,0
+FLUT.US,D,20250710,000000,287.6,292.49,285.01,289.58,1633590,0
+FLUT.US,D,20250711,000000,290.41,290.995,288.26,289.89,1446992,0
+FLUT.US,D,20250714,000000,288.6,296.1,288.065,295.12,2524642,0
+FLUT.US,D,20250715,000000,296.075,296.68,290.03,293.41,1670016,0
+FLUT.US,D,20250716,000000,294.46,298.58,293.07,296.26,1850853,0
+FLUT.US,D,20250717,000000,295.63,305.49,294.31,304.79,2317551,0
+FLUT.US,D,20250718,000000,307.67,309.77,305.43,306.79,1914580,0
+FLUT.US,D,20250721,000000,301.24,305.77,296.895,302.53,2496985,0
+FLUT.US,D,20250722,000000,305.44,305.44,297.6,301.72,1985710,0
+FLUT.US,D,20250723,000000,302.835,305.48,300.57,305.48,1604016,0
+FLUT.US,D,20250724,000000,305.7,306.58,299.93,300.04,2202762,0
+FLUT.US,D,20250725,000000,301,305.05,298.96,304.97,1392450,0
+FLUT.US,D,20250728,000000,304.155,306.49,302.59,306.25,1382535,0
+FLUT.US,D,20250729,000000,306.41,306.65,301.09,305.24,1858002,0
+FLUT.US,D,20250730,000000,305.205,307.13,302.08,304.02,2703534,0
+FLUT.US,D,20250731,000000,304.15,308.8,301.54,302.26,2334707,0
+FLUT.US,D,20250801,000000,297.32,300.29,294.43,299.62,2003929,0
+FLUT.US,D,20250804,000000,301.935,304.14,299.72,303.91,1533688,0
+FLUT.US,D,20250805,000000,304.22,305.89,297.86,304.48,2165635,0
+FLUT.US,D,20250806,000000,302.64,307.2,301.05,306.95,2708365,0
+FLUT.US,D,20250807,000000,312.4,313.685,304.53,306.07,2719524,0
+FLUT.US,D,20250808,000000,291.615,293.8,276.86,280.59,7318207,0
+FLUT.US,D,20250811,000000,281.92,286.7,280.39,284.58,2904213,0
+FLUT.US,D,20250812,000000,284.495,288.42,281.23,288.38,1554080,0
+FLUT.US,D,20250813,000000,289.21,294.79,287.655,293.72,1355486,0
+FLUT.US,D,20250814,000000,291.925,293.325,288.155,288.77,1791611,0
+FLUT.US,D,20250815,000000,288.99,295.29,288.3,293.31,1375348,0
+FLUT.US,D,20250818,000000,294.885,296.175,292.52,294,1246776,0
+FLUT.US,D,20250819,000000,291.15,295.01,289.68,290.76,2013872,0
+FLUT.US,D,20250820,000000,288.55,294.54,287.38,294.53,1372601,0
+FLUT.US,D,20250821,000000,296.375,297.99,293.03,295,998201,0
+FLUT.US,D,20250822,000000,295.83,300.7713,295.02,299.42,748803,0
+FLUT.US,D,20250825,000000,300.27,300.95,296.89,299.98,1245981,0
+FLUT.US,D,20250826,000000,296.74,300.9,294.92,300.82,2410096,0
+FLUT.US,D,20250827,000000,302.08,306.44,300.565,305.34,1065585,0
+FLUT.US,D,20250828,000000,305.16,309.41,304.5,308.6,872253,0
+FLUT.US,D,20250829,000000,306.88,309.38,303.535,307.17,1282229,0
+FLUT.US,D,20250902,000000,296.65,300.92,290.145,299,2550993,0
+FLUT.US,D,20250903,000000,298.08,299.11,294.3,294.43,1476368,0
+FLUT.US,D,20250904,000000,293.685,293.97,289.33,292.38,2259875,0
+FLUT.US,D,20250905,000000,296.81,297.225,292.11,295.28,1927031,0
+FLUT.US,D,20250908,000000,296.08,296.31,286.06,288.04,2459681,0
+FLUT.US,D,20250909,000000,288.955,292.76,287.6,291.94,1743626,0
+FLUT.US,D,20250910,000000,291.855,292.72,290.52,291.22,1218420,0
+FLUT.US,D,20250911,000000,289.28,292.31,286.31,292.15,1228463,0
+FLUT.US,D,20250912,000000,289.595,289.595,280.135,281.09,2090078,0
+FLUT.US,D,20250915,000000,281.86,282.54,276.88,278,1530658,0
+FLUT.US,D,20250916,000000,277.77,280.48,275.72,279.93,1840829,0
+FLUT.US,D,20250917,000000,280.88,281.12,275.635,278.98,1760954,0
+FLUT.US,D,20250918,000000,278.1,282.9,277.49,282.33,1268766,0
+FLUT.US,D,20250919,000000,280.935,285.23,280.24,284.5,1675463,0
+FLUT.US,D,20250922,000000,281.29,286.04,279.345,285.32,1751191,0
+FLUT.US,D,20250923,000000,285.7,287.44,283.63,284.08,1415251,0
+FLUT.US,D,20250924,000000,284.21,285.65,279.22,279.77,1368935,0
+FLUT.US,D,20250925,000000,278.01,280.47,276.235,279.02,1243695,0
+FLUT.US,D,20250926,000000,279.535,282.64,278.06,280.17,1065439,0
+FLUT.US,D,20250929,000000,284.195,284.87,280.38,283.26,1565426,0
+FLUT.US,D,20250930,000000,278.03,278.17,251.32,254,6564751,0
+FLUT.US,D,20251001,000000,254.81,261.22,252.28,252.42,5853703,0
+FLUT.US,D,20251002,000000,252.59,255.4,248.92,249.64,3087720,0
+FLUT.US,D,20251003,000000,250.9,257.76,250.54,256.3,3457831,0
+FLUT.US,D,20251006,000000,253.95,256.5,244.93,247,3199447,0
+FLUT.US,D,20251007,000000,243.41,243.86,230.65,237.89,6669018,0
+FLUT.US,D,20251008,000000,240.38,248.105,239.135,246.04,4596590,0
+FLUT.US,D,20251009,000000,244.87,248.31,243.99,247.7,2416048,0
+FLUT.US,D,20251010,000000,245.085,246.18,238.42,242.18,3394698,0
+FLUT.US,D,20251013,000000,243.74,250.78,243.74,249.73,2806234,0
+FLUT.US,D,20251014,000000,246.3,251.7,246.3,249.94,2098492,0
+FLUT.US,D,20251015,000000,248.165,254.47,247.09,249.91,2082183,0
+FLUT.US,D,20251016,000000,249.63,252.19,248.455,249.85,1940045,0
+FLUT.US,D,20251017,000000,249.09,253,248.16,251.86,2140413,0
+FLUT.US,D,20251020,000000,253.7,255.21,246.07,250.49,1799562,0
+FLUT.US,D,20251021,000000,247.285,252.72,247.21,251.04,1371403,0
+FLUT.US,D,20251022,000000,249.835,253.88,249.835,252.34,2156545,0
+FLUT.US,D,20251023,000000,251.515,254.21,250.325,251.29,1469467,0
+FLUT.US,D,20251024,000000,252.815,255.26,243.31,243.92,2229274,0
+FLUT.US,D,20251027,000000,243.28,245.705,242.5006,244.54,1749204,0
+FLUT.US,D,20251028,000000,236.12,242.86,233,237.21,3456001,0
+FLUT.US,D,20251029,000000,237.965,240.04,235.28,236.53,1583590,0
+FLUT.US,D,20251030,000000,233.255,236.19,228.31,230.88,2676863,0
+FLUT.US,D,20251031,000000,230.035,232.78,228.07,232.59,3770869,0
+FLUT.US,D,20251103,000000,232.175,233.35,229.92,231.02,1827666,0
+FLUT.US,D,20251104,000000,221.35,224.41,221.14,222.03,4239718,0
+FLUT.US,D,20251105,000000,221.04,221.48,211.47,216.22,4089551,0
+FLUT.US,D,20251106,000000,217.04,218.53,213.12,216.49,2138021,0
+FLUT.US,D,20251107,000000,210.88,224.935,208.65,223.03,3318615,0
+FLUT.US,D,20251110,000000,225.59,234.595,225.57,229.85,2111821,0
+FLUT.US,D,20251111,000000,230.205,233.05,229.085,231.86,2100064,0
+FLUT.US,D,20251112,000000,232.35,235.77,232,234.45,2977737,0
+FLUT.US,D,20251113,000000,220.5,221.28,200.07,201,9308569,0
+FLUT.US,D,20251114,000000,197.57,203.39,193.27,198.58,5126502,0
+FLUT.US,D,20251117,000000,198.83,199.1099,190.56,191.11,3696150,0
+FLUT.US,D,20251118,000000,190.89,197.22,190,193.19,2675761,0
+FLUT.US,D,20251119,000000,194.44,194.76,189.4,193.27,1707571,0
+FLUT.US,D,20251120,000000,196.75,200.95,192.33,192.5,2375863,0
+FLUT.US,D,20251121,000000,197.33,197.47,190.54,193.31,1469317,0
+FLUT.US,D,20251124,000000,194.67,194.895,189.33,191.79,2778724,0
+FLUT.US,D,20251125,000000,191.67,198.4,190.55,195.93,2420013,0
+FLUT.US,D,20251126,000000,197.79,203.295,197.14,199.92,4061742,0
+FLUT.US,D,20251128,000000,201.3,210.55,201.3,208.81,1595507,0
+FLUT.US,D,20251201,000000,206.65,209.115,202.63,204.12,2184148,0
+FLUT.US,D,20251202,000000,207.15,212.21,205.77,208.12,2330226,0
+FLUT.US,D,20251203,000000,206.62,213.73,206.285,211.77,1680207,0
+FLUT.US,D,20251204,000000,211.7,211.795,206.76,211.09,1101310,0
+FLUT.US,D,20251205,000000,211.48,211.48,207,208.5,2298735,0
+FLUT.US,D,20251208,000000,208.02,215.22,206.43,214.78,2122840,0
+FLUT.US,D,20251209,000000,214.31,216.89,213.1,216,2711453,0
+FLUT.US,D,20251210,000000,217.54,218.65,214.925,218.34,2777303,0
+FLUT.US,D,20251211,000000,216.03,220.44,215.21,220.18,1949719,0
+FLUT.US,D,20251212,000000,222.805,229.86,222,223.04,3150173,0
+FLUT.US,D,20251215,000000,223.36,223.545,217.05,219.7,2331872,0
+FLUT.US,D,20251216,000000,219.56,219.84,217.29,219.34,1652823,0
+FLUT.US,D,20251217,000000,219.635,223.86,217.44,217.72,2449722,0
+FLUT.US,D,20251218,000000,219.93,221.55,218.31,220.18,2597434,0
+FLUT.US,D,20251219,000000,220.86,224.15,220.24,222.11,3847433,0
+FLUT.US,D,20251222,000000,223.81,225.94,221.37,223.97,1888236,0
+FLUT.US,D,20251223,000000,224.535,224.535,216.5,219.21,1351306,0
+FLUT.US,D,20251224,000000,217.955,219.96,216.685,219.72,709661,0
+FLUT.US,D,20251226,000000,220.28,221.65,218.97,220.65,791116,0
+FLUT.US,D,20251229,000000,218,218.3606,215.71,217.14,1457429,0
+FLUT.US,D,20251230,000000,217.14,218.55,216.45,217.46,857949,0
+FLUT.US,D,20251231,000000,217,217.82,214.89,215.04,1117681,0
+FLUT.US,D,20260102,000000,216.27,219,213.89,218.27,2433928,0
+FLUT.US,D,20260105,000000,218.18,223.53,217.555,221.42,962249,0
+FLUT.US,D,20260106,000000,221.42,226.555,219.05,219.75,1404782,0
+FLUT.US,D,20260107,000000,216.31,217.345,209.185,211.52,2197360,0
+FLUT.US,D,20260108,000000,209.305,220.64,209.25,217.36,2433200,0
+FLUT.US,D,20260109,000000,222.97,223.95,213.03,215.3,1332770,0
+FLUT.US,D,20260112,000000,212.7,214.3302,204,206.4,4333906,0
+FLUT.US,D,20260113,000000,207.815,209.085,200.85,203.7,3366791,0
+FLUT.US,D,20260114,000000,203.09,203.825,199.03,199.85,2791006,0
+FLUT.US,D,20260115,000000,200.45,203.519,195.69,201.08,2525796,0
+FLUT.US,D,20260116,000000,201.21,201.21,187.95,188.46,3837334,0
+FLUT.US,D,20260120,000000,182.74,188.35,179.5,184.08,3733260,0
+FLUT.US,D,20260121,000000,182.56,183.39,179.37,181.07,3467762,0
+FLUT.US,D,20260122,000000,180.38,183.7,179.01,181.19,4470279,0
+FLUT.US,D,20260123,000000,180.76,180.92,173.8542,174.91,4634479,0
+FLUT.US,D,20260126,000000,174.44,175.71,171.965,174.7,3040430,0
+FLUT.US,D,20260127,000000,173.74,174.53,167.23,168.12,3170990,0
+FLUT.US,D,20260128,000000,169.52,172.35,166.66,166.73,3416062,0
+FLUT.US,D,20260129,000000,167.29,169.46,166.215,168.72,2656444,0
+FLUT.US,D,20260130,000000,166.03,166.79,160.72,165.15,4188046,0
+FLUT.US,D,20260202,000000,166.16,166.57,162.46,162.51,2363937,0
+FLUT.US,D,20260203,000000,161.21,162.2575,150.755,153.2,3429197,0
+FLUT.US,D,20260204,000000,157.73,159.91,151.88,153.9,3180465,0
+FLUT.US,D,20260205,000000,153.02,153.585,148.1,149.47,3124228,0
+FLUT.US,D,20260206,000000,149.91,153.45,149.66,152.53,2077114,0
+FLUT.US,D,20260209,000000,152.775,156.2,152.46,154.51,20767020,0
+FLUT.US,D,20260210,000000,155.9,156.95,151.08,151.63,5026630,0
+FLUT.US,D,20260211,000000,149.9,150.92,143.56,144.28,3071006,0
+FLUT.US,D,20260212,000000,145.675,148.4,140.9,141.37,2759513,0
+FLUT.US,D,20260213,000000,136.67,137.87,122.55,125.17,8684263,0
+FLUT.US,D,20260217,000000,126,126.74,122.985,123.91,3527946,0
+FLUT.US,D,20260218,000000,122.79,128.585,122.79,126.08,6317885,0
diff --git a/daily/us/nyse stocks/1/flyu.us.txt b/daily/us/nyse stocks/1/flyu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..302d6acecff8d2e065128ebd7d3ed7858f9de459
--- /dev/null
+++ b/daily/us/nyse stocks/1/flyu.us.txt	
@@ -0,0 +1,852 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLYU.US,D,20220623,000000,24.45,24.45,23.2,24.0191,2565,0
+FLYU.US,D,20220624,000000,26.25,29.0703,26.246,29.0703,4582,0
+FLYU.US,D,20220627,000000,29.2,29.2,27.7,27.7648,4074,0
+FLYU.US,D,20220628,000000,30.4,30.4,26.3764,26.3764,29425,0
+FLYU.US,D,20220629,000000,24.83,24.83,23.05,23.86,7736,0
+FLYU.US,D,20220630,000000,21.82,22.17,21.82,22.17,5269,0
+FLYU.US,D,20220701,000000,22.09,23.35,22.04,23.35,4985,0
+FLYU.US,D,20220705,000000,21.23,25.1288,21.23,25.1288,5567,0
+FLYU.US,D,20220706,000000,24.84,24.95,22.64,22.85,29381,0
+FLYU.US,D,20220707,000000,24.1,25.0355,24.04,25.0355,4701,0
+FLYU.US,D,20220708,000000,24,24.92,23.79,23.89,3391,0
+FLYU.US,D,20220711,000000,23.16,23.16,21.23,21.4297,6357,0
+FLYU.US,D,20220712,000000,22.59,23.67,22.59,23.3,6246,0
+FLYU.US,D,20220713,000000,22.29,23.06,21.18,22.9688,1756,0
+FLYU.US,D,20220714,000000,21.31,22.25,21.2,21.4051,2408,0
+FLYU.US,D,20220715,000000,21.6,23.5084,21.6,23.5084,1039,0
+FLYU.US,D,20220718,000000,24.65,26.72,24.64,24.9968,8296,0
+FLYU.US,D,20220719,000000,26.42,28.2329,26.36,28.2329,13669,0
+FLYU.US,D,20220720,000000,30.36,31.2,30.36,31.031,3632,0
+FLYU.US,D,20220721,000000,28.76,29.116,27.58,29.116,8908,0
+FLYU.US,D,20220722,000000,27.63,27.63,26.8515,26.8515,957,0
+FLYU.US,D,20220725,000000,26.52,27.1183,26.52,27.1183,212,0
+FLYU.US,D,20220726,000000,25.36,25.36,24.5804,24.5804,1184,0
+FLYU.US,D,20220727,000000,27.6,27.6008,27.6,27.6008,812,0
+FLYU.US,D,20220728,000000,28.6704,28.6704,28.6704,28.6704,89,0
+FLYU.US,D,20220729,000000,29.38,29.4299,29.38,29.4299,1476,0
+FLYU.US,D,20220801,000000,29.6821,29.6821,29.6821,29.6821,145,0
+FLYU.US,D,20220802,000000,30.49,33,30.49,32.1821,1684,0
+FLYU.US,D,20220803,000000,32.67,34.9149,32.67,34.9149,509,0
+FLYU.US,D,20220804,000000,35.01,35.4943,35.01,35.4943,1449,0
+FLYU.US,D,20220805,000000,34.56,35.76,34.56,35.3098,1244,0
+FLYU.US,D,20220808,000000,36.83,36.83,36.3622,36.3622,346,0
+FLYU.US,D,20220809,000000,33.319,33.8313,33.14,33.8313,528,0
+FLYU.US,D,20220810,000000,38.36,38.36,37.9252,37.9252,4210,0
+FLYU.US,D,20220811,000000,41,41,39.2435,39.2435,1099,0
+FLYU.US,D,20220812,000000,40.91,41.7281,40.72,41.7281,794,0
+FLYU.US,D,20220815,000000,42.66,42.73,42.3,42.4392,857,0
+FLYU.US,D,20220816,000000,41.51,43.705,41.51,43.705,520,0
+FLYU.US,D,20220817,000000,40.33,40.33,39.0101,39.4511,2026,0
+FLYU.US,D,20220818,000000,39.0711,39.0711,39.0711,39.0711,138,0
+FLYU.US,D,20220819,000000,35.16,35.16,34.359,34.9557,3699,0
+FLYU.US,D,20220822,000000,31.38,31.38,31.0199,31.1208,3062,0
+FLYU.US,D,20220823,000000,32.3199,32.3199,31.72,31.84,1800,0
+FLYU.US,D,20220824,000000,33.52,33.95,33.4601,33.8024,4082,0
+FLYU.US,D,20220825,000000,35.459,36.0315,35.08,36.0315,2991,0
+FLYU.US,D,20220826,000000,36.5,36.5,31.836,31.836,9034,0
+FLYU.US,D,20220829,000000,31.385,31.3901,31.0299,31.309,8999,0
+FLYU.US,D,20220830,000000,29.94,30.049,29.35,30.049,1563,0
+FLYU.US,D,20220831,000000,30.23,30.23,29.5227,29.5227,453,0
+FLYU.US,D,20220901,000000,28.21,28.8694,26.8,28.8694,3383,0
+FLYU.US,D,20220902,000000,29.2039,29.2039,28.8202,28.8202,1174,0
+FLYU.US,D,20220906,000000,27.13,28.5787,27.13,28.5787,1077,0
+FLYU.US,D,20220907,000000,29.221,31.54,29.22,31.54,2423,0
+FLYU.US,D,20220908,000000,30.67,33.0161,30.67,33.0161,2738,0
+FLYU.US,D,20220909,000000,34.7702,36.07,34.75,36.0141,1926,0
+FLYU.US,D,20220912,000000,38.1,38.1,36.85,37.4888,1182,0
+FLYU.US,D,20220913,000000,34.07,34.07,32.75,33.1139,11259,0
+FLYU.US,D,20220914,000000,32.2501,35.3014,32.2501,35.3014,3650,0
+FLYU.US,D,20220915,000000,37.34,38.15,35.9719,35.9719,1486,0
+FLYU.US,D,20220916,000000,33.08,33.08,32.001,32.2976,1604,0
+FLYU.US,D,20220919,000000,33.33,33.74,33.3247,33.3247,3704,0
+FLYU.US,D,20220920,000000,32.81,32.81,32.4228,32.4228,487,0
+FLYU.US,D,20220921,000000,30.98,31.93,28.3373,28.3373,13613,0
+FLYU.US,D,20220922,000000,27.63,27.63,24.381,24.381,2962,0
+FLYU.US,D,20220923,000000,21.4,22.0099,21.07,22.0099,3483,0
+FLYU.US,D,20220926,000000,22.49,22.49,21.5992,21.5992,4930,0
+FLYU.US,D,20220927,000000,23.2499,24.0489,21.75,22.4548,9831,0
+FLYU.US,D,20220928,000000,23.1797,25,23.1797,24.964,3527,0
+FLYU.US,D,20220929,000000,22.765,22.8,21.929,22.1138,18432,0
+FLYU.US,D,20220930,000000,21.45,21.595,19.823,19.823,6634,0
+FLYU.US,D,20221003,000000,20.79,20.98,19.5901,20.4501,4825,0
+FLYU.US,D,20221004,000000,23.59,25.1,23.59,25.0846,5004,0
+FLYU.US,D,20221005,000000,24.3311,24.96,23.2,24.8215,2175,0
+FLYU.US,D,20221006,000000,24.06,24.4231,24.06,24.4231,735,0
+FLYU.US,D,20221007,000000,21.79,22.2802,21.66,22.2802,3012,0
+FLYU.US,D,20221010,000000,22.07,22.07,20.29,21.0492,11636,0
+FLYU.US,D,20221011,000000,19.7,20.58,18.0872,19.4598,17187,0
+FLYU.US,D,20221012,000000,19.489,21.28,19.489,21.1817,2715,0
+FLYU.US,D,20221013,000000,19.41,22.09,19.41,21.6211,11020,0
+FLYU.US,D,20221014,000000,21.0431,21.0431,20.7455,20.7455,1064,0
+FLYU.US,D,20221017,000000,22.512,22.94,22.512,22.7081,3411,0
+FLYU.US,D,20221018,000000,25,25.25,23.89,24.7095,3775,0
+FLYU.US,D,20221019,000000,25.27,25.3164,24.2325,24.2325,2340,0
+FLYU.US,D,20221020,000000,25,25,24.4332,24.4332,699,0
+FLYU.US,D,20221021,000000,25.9696,26.5387,25.915,26.5387,3563,0
+FLYU.US,D,20221024,000000,25.455,26.945,25.455,26.7911,2935,0
+FLYU.US,D,20221025,000000,28.85,28.85,28.68,28.6913,1948,0
+FLYU.US,D,20221026,000000,28.27,30.35,28.27,28.475,1531,0
+FLYU.US,D,20221027,000000,29.62,29.62,28.109,28.109,4195,0
+FLYU.US,D,20221028,000000,28.42,29.69,28.325,29.64,2216,0
+FLYU.US,D,20221031,000000,29.99,29.99,29.2745,29.2745,754,0
+FLYU.US,D,20221101,000000,31.99,32.06,30.32,30.32,9142,0
+FLYU.US,D,20221102,000000,27.72,29.57,26.3086,26.3086,5822,0
+FLYU.US,D,20221103,000000,24.15,26.52,24.15,25.8712,2372,0
+FLYU.US,D,20221104,000000,27.3485,27.3485,27.3485,27.3485,123,0
+FLYU.US,D,20221107,000000,27.5,27.5,27.1594,27.1594,766,0
+FLYU.US,D,20221108,000000,28.3072,28.3072,27.2776,27.2776,2866,0
+FLYU.US,D,20221109,000000,25.1,25.1,24.0698,24.0698,1011,0
+FLYU.US,D,20221110,000000,28.7712,28.8994,28.7712,28.8994,2333,0
+FLYU.US,D,20221111,000000,31.77,32.39,31.73,31.78,2454,0
+FLYU.US,D,20221114,000000,31.21,31.21,30.95,30.95,511,0
+FLYU.US,D,20221115,000000,34,34,32.8756,32.8756,3074,0
+FLYU.US,D,20221116,000000,30.1,30.31,29.87,29.9257,3116,0
+FLYU.US,D,20221117,000000,28.09,28.09,27.559,27.8789,2521,0
+FLYU.US,D,20221118,000000,27.61,28.08,27.61,28.0209,1211,0
+FLYU.US,D,20221121,000000,27.405,27.7819,27.405,27.7819,609,0
+FLYU.US,D,20221122,000000,27.35,28.1466,27.35,28.1466,479,0
+FLYU.US,D,20221123,000000,29.31,29.32,28.42,29.1489,1752,0
+FLYU.US,D,20221125,000000,29.4593,29.4593,29.4593,29.4593,42,0
+FLYU.US,D,20221128,000000,28.05,28.05,27.33,27.3843,1483,0
+FLYU.US,D,20221129,000000,28.42,28.4971,28.42,28.4971,167,0
+FLYU.US,D,20221130,000000,28.07,30.9216,28.07,30.9216,5772,0
+FLYU.US,D,20221201,000000,30.55,30.6907,30.55,30.6907,297,0
+FLYU.US,D,20221202,000000,30.798,30.798,30.798,30.798,91,0
+FLYU.US,D,20221205,000000,30.95,30.95,28.9816,28.9816,175,0
+FLYU.US,D,20221206,000000,28.5,28.5,26.53,27.2,1693,0
+FLYU.US,D,20221207,000000,25.56,25.56,24.92,25.1956,2904,0
+FLYU.US,D,20221208,000000,25.72,25.9244,25.72,25.9244,282,0
+FLYU.US,D,20221209,000000,25.9354,25.9354,25.9354,25.9354,104,0
+FLYU.US,D,20221212,000000,27.18,27.39,27.18,27.39,1195,0
+FLYU.US,D,20221213,000000,28.53,28.53,26.04,26.4028,2986,0
+FLYU.US,D,20221214,000000,26.09,26.71,26.0887,26.0887,741,0
+FLYU.US,D,20221215,000000,23.8,23.81,23.4701,23.7909,3774,0
+FLYU.US,D,20221216,000000,22.85,22.8717,22.43,22.8717,579,0
+FLYU.US,D,20221219,000000,21.9,21.9,20.6109,20.6109,1944,0
+FLYU.US,D,20221220,000000,20.61,21,20.61,20.9644,924,0
+FLYU.US,D,20221221,000000,21.2401,22.13,21.2401,21.4851,2482,0
+FLYU.US,D,20221222,000000,19.95,19.95,18.68,19.7509,6965,0
+FLYU.US,D,20221223,000000,19.24,20.34,19.24,20.3376,758,0
+FLYU.US,D,20221227,000000,19.62,19.62,19.62,19.62,162,0
+FLYU.US,D,20221228,000000,19.21,19.21,18.4819,18.4819,2466,0
+FLYU.US,D,20221229,000000,19.2173,20.0733,19.2173,20.0733,6291,0
+FLYU.US,D,20221230,000000,19.99,20.2099,19.99,20.1543,440,0
+FLYU.US,D,20230103,000000,21.24,21.24,20.3175,20.3175,1199,0
+FLYU.US,D,20230104,000000,21.65,22.9405,21.65,22.9405,4107,0
+FLYU.US,D,20230105,000000,22.27,23.2986,22.27,23.2986,3393,0
+FLYU.US,D,20230106,000000,23.9701,25,23.91,24.916,6657,0
+FLYU.US,D,20230109,000000,26.15,26.9094,26.15,26.2106,2433,0
+FLYU.US,D,20230110,000000,25.865,27.7124,25.865,27.7124,340,0
+FLYU.US,D,20230111,000000,28.74,29.58,28.43,29.2192,3916,0
+FLYU.US,D,20230112,000000,29.74,32.3698,29.74,32.3698,3821,0
+FLYU.US,D,20230113,000000,32.37,33.3535,32.361,33.3535,2102,0
+FLYU.US,D,20230117,000000,32.7635,33.88,32.7635,33.7753,3385,0
+FLYU.US,D,20230118,000000,35.12,35.12,32.1741,32.1741,4271,0
+FLYU.US,D,20230119,000000,30.55,31.5505,30.26,31.5505,2708,0
+FLYU.US,D,20230120,000000,32.93,34.2887,32.85,34.2887,3437,0
+FLYU.US,D,20230123,000000,34.4,35.97,34.4,35.8027,2534,0
+FLYU.US,D,20230124,000000,35.38,36.42,35.03,35.4405,1786,0
+FLYU.US,D,20230125,000000,33.501,36.3853,33.501,36.3853,2514,0
+FLYU.US,D,20230126,000000,36.38,37.2121,36.08,37.2121,863,0
+FLYU.US,D,20230127,000000,37.77,39.05,37.4872,38.3033,4236,0
+FLYU.US,D,20230130,000000,37.32,38.0554,35.6287,35.6287,2199,0
+FLYU.US,D,20230131,000000,37.5029,37.5029,37.5029,37.5029,177,0
+FLYU.US,D,20230201,000000,36.88,40.41,36.75,39.8789,2841,0
+FLYU.US,D,20230202,000000,42.3697,44.083,42.3697,42.788,4621,0
+FLYU.US,D,20230203,000000,43,43.4525,41.611,41.8093,2758,0
+FLYU.US,D,20230206,000000,41.07,41.4407,40.3401,41.4407,2593,0
+FLYU.US,D,20230207,000000,41.26,44.0101,41.26,43.8223,1213,0
+FLYU.US,D,20230208,000000,45.17,45.17,42.3799,42.8656,4263,0
+FLYU.US,D,20230209,000000,45.5,45.5,41.201,41.5907,6108,0
+FLYU.US,D,20230210,000000,39.25,39.25,36.5,36.931,3957,0
+FLYU.US,D,20230213,000000,37.5199,38.8259,37.5199,38.8259,1163,0
+FLYU.US,D,20230214,000000,37.521,41.5017,37.51,41.5017,2937,0
+FLYU.US,D,20230215,000000,42.3882,44.24,42.3882,44.1355,4592,0
+FLYU.US,D,20230216,000000,43.02,43.95,42.0515,42.0515,3073,0
+FLYU.US,D,20230217,000000,39.9648,39.9648,39.9648,39.9648,479,0
+FLYU.US,D,20230221,000000,37.5,37.5,36.6699,37.01,6032,0
+FLYU.US,D,20230222,000000,36.9632,36.9632,36.9632,36.9632,483,0
+FLYU.US,D,20230223,000000,35.65,36.991,35.65,36.991,1243,0
+FLYU.US,D,20230224,000000,35,35.35,34.5,35.3016,3423,0
+FLYU.US,D,20230227,000000,36.27,36.7999,36.05,36.0925,1633,0
+FLYU.US,D,20230228,000000,36.069,36.069,36.069,36.069,93,0
+FLYU.US,D,20230301,000000,36.27,36.27,35.9931,35.9931,373,0
+FLYU.US,D,20230302,000000,35.5,37.221,35.3,37.0343,2202,0
+FLYU.US,D,20230303,000000,37.77,39.1922,37.77,39.1922,3104,0
+FLYU.US,D,20230306,000000,39.49,40.76,38.479,38.59,5824,0
+FLYU.US,D,20230307,000000,38.6,39.44,37.8615,37.869,4585,0
+FLYU.US,D,20230308,000000,37.5,37.73,37.081,37.6657,3655,0
+FLYU.US,D,20230309,000000,37.105,37.6,32.88,32.94,5829,0
+FLYU.US,D,20230310,000000,30.17,30.59,30.1,30.4521,3139,0
+FLYU.US,D,20230313,000000,29.31,29.31,28.04,28.04,3170,0
+FLYU.US,D,20230314,000000,30.09,30.09,28.35,28.35,1723,0
+FLYU.US,D,20230315,000000,26,26.09,25.11,26.02,7698,0
+FLYU.US,D,20230316,000000,25.95,27.88,25.95,27.808,1188,0
+FLYU.US,D,20230317,000000,25.89,26.4674,25.88,26.4674,3119,0
+FLYU.US,D,20230320,000000,27,27,26.92,26.9285,1499,0
+FLYU.US,D,20230321,000000,28.735,29.6955,28.735,29.335,6760,0
+FLYU.US,D,20230322,000000,29.33,29.33,27.2675,27.2675,1576,0
+FLYU.US,D,20230323,000000,28,28.11,26.3899,26.7326,2531,0
+FLYU.US,D,20230324,000000,25.66,25.8411,24.6032,25.661,12495,0
+FLYU.US,D,20230327,000000,25.8845,25.8845,25.8845,25.8845,81,0
+FLYU.US,D,20230328,000000,26.4001,26.4001,25.88,26.2018,607,0
+FLYU.US,D,20230329,000000,27.87,28.27,27.8657,28.1453,6021,0
+FLYU.US,D,20230330,000000,29.2,29.73,29.01,29.3573,9933,0
+FLYU.US,D,20230331,000000,30.46,30.9575,30.46,30.9575,5400,0
+FLYU.US,D,20230403,000000,29.91,30.2801,29.64,30.1021,4966,0
+FLYU.US,D,20230404,000000,28.68,29.26,28.68,29.2377,2094,0
+FLYU.US,D,20230405,000000,28.43,28.43,27.53,27.9801,3594,0
+FLYU.US,D,20230406,000000,27.32,27.8331,27.32,27.8331,185,0
+FLYU.US,D,20230410,000000,27.47,28.6333,27.47,28.6333,285,0
+FLYU.US,D,20230411,000000,29.05,29.64,29.05,29.2815,2161,0
+FLYU.US,D,20230412,000000,27.3959,27.3959,26.6578,26.6578,1616,0
+FLYU.US,D,20230413,000000,27.7,28.2263,27.7,28.0954,2079,0
+FLYU.US,D,20230414,000000,28.5,28.5,27.9586,27.9586,881,0
+FLYU.US,D,20230417,000000,28.985,28.985,28.985,28.985,218,0
+FLYU.US,D,20230418,000000,29.8355,29.8355,29.8355,29.8355,55,0
+FLYU.US,D,20230419,000000,30.3291,30.36,30.1004,30.1004,2516,0
+FLYU.US,D,20230420,000000,29.48,29.48,28.7635,28.7635,317,0
+FLYU.US,D,20230421,000000,28,29.1067,27.99,29.1067,3641,0
+FLYU.US,D,20230424,000000,28.46,28.8091,28.46,28.8091,351,0
+FLYU.US,D,20230425,000000,27.25,27.25,26.672,26.672,1246,0
+FLYU.US,D,20230426,000000,25.94,25.9401,25.5997,25.5997,3076,0
+FLYU.US,D,20230427,000000,26.12,26.9678,25.7,26.9678,2985,0
+FLYU.US,D,20230428,000000,29.2,29.2787,29.19,29.2787,1027,0
+FLYU.US,D,20230501,000000,30.32,31.1,30.1001,30.8315,6660,0
+FLYU.US,D,20230502,000000,31.07,31.4117,31.06,31.4117,1071,0
+FLYU.US,D,20230503,000000,31.6,31.96,30.92,30.938,6170,0
+FLYU.US,D,20230504,000000,30.2721,30.2721,29.1596,29.1596,1891,0
+FLYU.US,D,20230505,000000,29.78,30.66,29.78,30.57,4569,0
+FLYU.US,D,20230508,000000,32.4635,32.4635,32.4635,32.4635,148,0
+FLYU.US,D,20230509,000000,31.969,32.75,31.385,32.3888,8507,0
+FLYU.US,D,20230510,000000,31.27,31.3693,30.371,30.8528,8503,0
+FLYU.US,D,20230511,000000,28.74,28.74,28.5817,28.5817,573,0
+FLYU.US,D,20230512,000000,28.58,28.58,27,27.393,4143,0
+FLYU.US,D,20230515,000000,27.2499,28.3479,27.2499,28.3479,565,0
+FLYU.US,D,20230516,000000,27.6099,27.6099,27.3774,27.3774,570,0
+FLYU.US,D,20230517,000000,29.6599,30.35,29.6599,30.0201,7401,0
+FLYU.US,D,20230518,000000,31.25,31.6715,30.6,31.6715,1540,0
+FLYU.US,D,20230519,000000,30.7199,30.72,30.0511,30.0988,5195,0
+FLYU.US,D,20230522,000000,29.42,30.3,29.42,29.9696,1377,0
+FLYU.US,D,20230523,000000,29.87,29.9436,28.2725,28.2725,900,0
+FLYU.US,D,20230524,000000,27.68,27.68,26.43,27.1627,3491,0
+FLYU.US,D,20230525,000000,27.92,27.92,27.17,27.7531,715,0
+FLYU.US,D,20230526,000000,28.4101,28.55,28.25,28.2844,1792,0
+FLYU.US,D,20230530,000000,29,29.29,27.78,27.9996,2942,0
+FLYU.US,D,20230531,000000,26.89,28.1099,26.7802,28.1099,2526,0
+FLYU.US,D,20230601,000000,28.7,29.39,28.7,29.2208,3410,0
+FLYU.US,D,20230602,000000,30.71,32.25,30.71,32.064,5117,0
+FLYU.US,D,20230605,000000,31.321,32.6,31.321,32.487,495,0
+FLYU.US,D,20230606,000000,33.46,34.5,33.46,34.4326,4719,0
+FLYU.US,D,20230607,000000,35.07,35.259,33.9,34.2998,8938,0
+FLYU.US,D,20230608,000000,34.72,34.72,34.4958,34.4958,518,0
+FLYU.US,D,20230609,000000,35.8799,36.0037,34.64,34.8985,3901,0
+FLYU.US,D,20230612,000000,36.8,37.92,36.711,37.77,15766,0
+FLYU.US,D,20230613,000000,38.551,39.38,38.5,39.2748,14578,0
+FLYU.US,D,20230614,000000,40.0967,40.0967,38.0292,39.0267,10807,0
+FLYU.US,D,20230615,000000,39.35,40.385,39.15,40.3066,12020,0
+FLYU.US,D,20230616,000000,40,40.3401,39.3068,39.3068,2342,0
+FLYU.US,D,20230620,000000,38.1382,38.4733,38.1382,38.4733,8842,0
+FLYU.US,D,20230621,000000,37.84,38.8,37.36,38.4323,2505,0
+FLYU.US,D,20230622,000000,38.71,38.79,38.443,38.443,1493,0
+FLYU.US,D,20230623,000000,36.9781,37.73,36.9781,37.38,1807,0
+FLYU.US,D,20230626,000000,36.46,38.305,36.46,37.2606,2193,0
+FLYU.US,D,20230627,000000,38.92,40.59,38.92,40.2981,6205,0
+FLYU.US,D,20230628,000000,40.56,42.03,40.56,41.2161,12794,0
+FLYU.US,D,20230629,000000,41.24,41.49,40.09,40.4391,3660,0
+FLYU.US,D,20230630,000000,42.77,43.12,42.47,42.7805,7124,0
+FLYU.US,D,20230703,000000,42.83,44.625,42.79,44.1468,8816,0
+FLYU.US,D,20230705,000000,43.7,43.7,42.8301,43.434,5457,0
+FLYU.US,D,20230706,000000,41.24,41.5301,39.571,40.9705,15468,0
+FLYU.US,D,20230707,000000,42.6803,43.3243,42.5716,42.5716,4705,0
+FLYU.US,D,20230710,000000,44.24,44.8501,43.94,44.8501,9157,0
+FLYU.US,D,20230711,000000,44.892,47.06,44.892,46.8619,7631,0
+FLYU.US,D,20230712,000000,48,48,46.0434,46.0434,4411,0
+FLYU.US,D,20230713,000000,46.89,47.49,46.8619,46.8619,2332,0
+FLYU.US,D,20230714,000000,45.52,45.52,44.58,44.8652,6463,0
+FLYU.US,D,20230717,000000,45.4,45.6599,45.4,45.4638,1784,0
+FLYU.US,D,20230718,000000,47.52,48.0432,46.8,48.0432,2987,0
+FLYU.US,D,20230719,000000,47.96,48,47.5094,47.8312,7742,0
+FLYU.US,D,20230720,000000,46.08,46.465,45.91,46.0147,1332,0
+FLYU.US,D,20230721,000000,46.39,47.3065,46.39,47.3065,559,0
+FLYU.US,D,20230724,000000,46.78,46.78,45.95,46.0584,2599,0
+FLYU.US,D,20230725,000000,44.79,45.668,44.79,45.193,5371,0
+FLYU.US,D,20230726,000000,45.881,46.15,44.97,46.15,4295,0
+FLYU.US,D,20230727,000000,47.56,47.74,45.26,45.3898,4121,0
+FLYU.US,D,20230728,000000,47.295,47.5343,47.28,47.5343,750,0
+FLYU.US,D,20230731,000000,48.52,48.9881,48.52,48.9881,3900,0
+FLYU.US,D,20230801,000000,44.83,46.16,44.73,46.0008,5223,0
+FLYU.US,D,20230802,000000,44.4184,44.88,43.49,43.49,3130,0
+FLYU.US,D,20230803,000000,40.59,41.34,40.47,40.83,7648,0
+FLYU.US,D,20230804,000000,42,43.04,41.3084,41.3084,1431,0
+FLYU.US,D,20230807,000000,42.42,43.7,42.42,43.7,2397,0
+FLYU.US,D,20230808,000000,44.16,44.16,44.1342,44.1342,560,0
+FLYU.US,D,20230809,000000,43.98,43.98,42.05,42.0745,2434,0
+FLYU.US,D,20230810,000000,43.35,43.96,43.35,43.608,1221,0
+FLYU.US,D,20230811,000000,41.625,41.88,41.5747,41.5747,2683,0
+FLYU.US,D,20230814,000000,40.99,42.0989,40.99,42.0989,1187,0
+FLYU.US,D,20230815,000000,41.26,41.26,40.09,40.09,785,0
+FLYU.US,D,20230816,000000,39.92,39.92,38.8097,38.8097,1778,0
+FLYU.US,D,20230817,000000,38.85,38.85,37.18,37.18,1402,0
+FLYU.US,D,20230818,000000,35.58,36.711,35.58,36.6677,3764,0
+FLYU.US,D,20230821,000000,36.6055,36.6055,36.6055,36.6055,156,0
+FLYU.US,D,20230822,000000,36.81,36.8101,36.36,36.7898,1289,0
+FLYU.US,D,20230823,000000,38.07,38.0701,37.7745,37.7745,1776,0
+FLYU.US,D,20230824,000000,36.2258,36.2258,35.4651,35.4651,619,0
+FLYU.US,D,20230825,000000,35.5,35.5,35.1225,35.3551,1416,0
+FLYU.US,D,20230828,000000,36.13,36.13,35.83,35.9809,1277,0
+FLYU.US,D,20230829,000000,37.24,37.9702,37.13,37.9702,1267,0
+FLYU.US,D,20230830,000000,38.34,38.34,38.12,38.12,1634,0
+FLYU.US,D,20230831,000000,38.3325,38.3325,37.8994,37.8994,280,0
+FLYU.US,D,20230901,000000,37.75,37.75,37.75,37.75,432,0
+FLYU.US,D,20230905,000000,37.21,37.25,36.7039,37.02,7110,0
+FLYU.US,D,20230906,000000,36.68,36.68,36.3378,36.3378,332,0
+FLYU.US,D,20230907,000000,35.55,35.55,34.79,35.36,1777,0
+FLYU.US,D,20230908,000000,35.87,36.301,35.68,36.301,1545,0
+FLYU.US,D,20230911,000000,37.42,37.49,37.1811,37.1811,1297,0
+FLYU.US,D,20230912,000000,37.97,38.05,37.1008,37.1008,2280,0
+FLYU.US,D,20230913,000000,35.8,35.8,35.16,35.3496,1179,0
+FLYU.US,D,20230914,000000,36.235,36.6527,35.843,36.6527,8384,0
+FLYU.US,D,20230915,000000,36.64,36.64,36.178,36.178,673,0
+FLYU.US,D,20230918,000000,35.7,35.7,34.9994,34.9994,1934,0
+FLYU.US,D,20230919,000000,34.44,34.4854,34.34,34.4854,1322,0
+FLYU.US,D,20230920,000000,34.87,34.949,33.19,33.19,4225,0
+FLYU.US,D,20230921,000000,32.38,32.38,31.2149,31.2149,3214,0
+FLYU.US,D,20230922,000000,31.25,31.25,29.9462,29.9462,6628,0
+FLYU.US,D,20230925,000000,29.26,29.8,29.09,29.7235,4040,0
+FLYU.US,D,20230926,000000,29.53,29.53,28.85,28.85,2459,0
+FLYU.US,D,20230927,000000,29.4,29.97,28.85,29.4773,2364,0
+FLYU.US,D,20230928,000000,29.74,31.1,29.7,30.92,6573,0
+FLYU.US,D,20230929,000000,31.65,31.65,29.855,30.2762,4296,0
+FLYU.US,D,20231002,000000,29.92,29.92,29.83,29.83,796,0
+FLYU.US,D,20231003,000000,28.63,28.63,26.8162,26.8162,2012,0
+FLYU.US,D,20231004,000000,26.98,27.6744,26.98,27.6744,3926,0
+FLYU.US,D,20231005,000000,27.3812,27.6795,26.9592,27.6215,5406,0
+FLYU.US,D,20231006,000000,27.12,29.31,27.12,28.9899,4447,0
+FLYU.US,D,20231009,000000,26.68,28.41,26.45,28.2361,13580,0
+FLYU.US,D,20231010,000000,29.111,30.365,29.11,29.6,8596,0
+FLYU.US,D,20231011,000000,30.23,30.23,29.27,29.6,3672,0
+FLYU.US,D,20231012,000000,29.58,29.58,27.86,28,3104,0
+FLYU.US,D,20231013,000000,27.74,27.9899,25.64,25.8735,5402,0
+FLYU.US,D,20231016,000000,26.67,27.32,26.2972,27.1582,16761,0
+FLYU.US,D,20231017,000000,27.46,28.11,27.36,27.5429,1821,0
+FLYU.US,D,20231018,000000,25.08,25.08,24.49,24.6317,3609,0
+FLYU.US,D,20231019,000000,24.775,24.899,23.59,23.68,5561,0
+FLYU.US,D,20231020,000000,23.2,23.2,22.7402,22.7499,7090,0
+FLYU.US,D,20231023,000000,22.27,24.2138,22,23.5462,17422,0
+FLYU.US,D,20231024,000000,24.29,24.32,23.85,24.0581,19261,0
+FLYU.US,D,20231025,000000,23.37,23.37,22.3481,22.3481,954,0
+FLYU.US,D,20231026,000000,22.45,22.45,21.06,21.4854,13451,0
+FLYU.US,D,20231027,000000,21.79,21.81,20.8145,20.8145,3060,0
+FLYU.US,D,20231030,000000,21.39,22.1781,21.39,22.1781,2606,0
+FLYU.US,D,20231031,000000,22.43,22.43,22.4077,22.4077,3890,0
+FLYU.US,D,20231101,000000,22.37,22.46,22.1235,22.1235,1646,0
+FLYU.US,D,20231102,000000,23.17,23.9251,23.13,23.9251,9673,0
+FLYU.US,D,20231103,000000,25.79,27.0199,25.79,26.8112,4590,0
+FLYU.US,D,20231106,000000,26.94,26.94,25.5938,26.1571,3064,0
+FLYU.US,D,20231107,000000,25.88,27.2717,25.88,27.2717,1392,0
+FLYU.US,D,20231108,000000,27.85,27.92,27.3601,27.3601,1425,0
+FLYU.US,D,20231109,000000,28.03,28.158,26.9943,26.9943,8863,0
+FLYU.US,D,20231110,000000,27.21,27.9449,26.8,27.9449,882,0
+FLYU.US,D,20231113,000000,27.4,28.37,27.2,28.2,12130,0
+FLYU.US,D,20231114,000000,30.68,31.61,30.68,31.5703,18695,0
+FLYU.US,D,20231115,000000,32.47,33.9699,32.4501,32.95,13985,0
+FLYU.US,D,20231116,000000,32.84,32.84,32.13,32.63,1402,0
+FLYU.US,D,20231117,000000,32.7999,33.3112,32.7999,33.3112,703,0
+FLYU.US,D,20231120,000000,33.16,34.02,33.16,33.8361,1951,0
+FLYU.US,D,20231121,000000,32.545,32.94,32.541,32.7692,5656,0
+FLYU.US,D,20231122,000000,34.2219,34.66,33.44,33.5899,13302,0
+FLYU.US,D,20231124,000000,33.8,33.8,33.4954,33.4954,235,0
+FLYU.US,D,20231127,000000,33.34,33.34,32.98,33.2,2924,0
+FLYU.US,D,20231128,000000,33.05,33.05,32.6163,32.6163,1582,0
+FLYU.US,D,20231129,000000,33.87,33.87,32.6121,32.6121,931,0
+FLYU.US,D,20231130,000000,32.53,33.0603,32.51,33.0603,1217,0
+FLYU.US,D,20231201,000000,33.7,36.0895,33.7,36.0895,6743,0
+FLYU.US,D,20231204,000000,36.75,37.1242,36.34,36.4842,2587,0
+FLYU.US,D,20231205,000000,35,35.0249,34.99,35.0249,1248,0
+FLYU.US,D,20231206,000000,37.15,37.78,36.7,36.7906,12184,0
+FLYU.US,D,20231207,000000,38.81,39.08,38.779,39.0131,6975,0
+FLYU.US,D,20231208,000000,39.27,40.229,38.8,40.2146,5096,0
+FLYU.US,D,20231211,000000,40.3202,41.8399,40.3202,41.4522,6275,0
+FLYU.US,D,20231212,000000,40.78,41.61,40.69,41.5564,10828,0
+FLYU.US,D,20231213,000000,40.3701,43.01,40.14,43.01,2203,0
+FLYU.US,D,20231214,000000,44.1,46.0049,44.1,45.4645,5305,0
+FLYU.US,D,20231215,000000,45.02,45.795,44.45,44.7818,7359,0
+FLYU.US,D,20231218,000000,44.76,44.76,43.96,44.2309,3835,0
+FLYU.US,D,20231219,000000,44.8,45.5,44.8,45.4709,3018,0
+FLYU.US,D,20231220,000000,45.22,45.2201,42.03,42.0338,42940,0
+FLYU.US,D,20231221,000000,43.89,44.589,43.56,44.589,5311,0
+FLYU.US,D,20231222,000000,45.1,45.1,43.56,44.2307,4317,0
+FLYU.US,D,20231226,000000,43.9118,43.97,43.47,43.8,6432,0
+FLYU.US,D,20231227,000000,42.87,43.46,42.81,43.46,2489,0
+FLYU.US,D,20231228,000000,43.78,43.8148,43.78,43.8148,354,0
+FLYU.US,D,20231229,000000,42.741,42.97,42.5571,42.5571,14624,0
+FLYU.US,D,20240102,000000,41.78,41.78,39.87,40.2266,6155,0
+FLYU.US,D,20240103,000000,38.43,39.14,37.9547,37.9547,2894,0
+FLYU.US,D,20240104,000000,38.7,39.1,38.178,38.178,1670,0
+FLYU.US,D,20240105,000000,39.54,40.14,39.4405,39.4405,2759,0
+FLYU.US,D,20240108,000000,40.4,41.91,40.1,41.8264,2410,0
+FLYU.US,D,20240109,000000,41.43,41.555,41.3569,41.3569,1347,0
+FLYU.US,D,20240110,000000,41.06,42.3,41.06,41.7926,1634,0
+FLYU.US,D,20240111,000000,40.51,42.0416,40.51,42.0416,401,0
+FLYU.US,D,20240112,000000,41.05,41.05,39.2039,39.2039,3322,0
+FLYU.US,D,20240116,000000,38.7451,39.35,38.7451,39.35,566,0
+FLYU.US,D,20240117,000000,38.0962,38.0962,38.0962,38.0962,289,0
+FLYU.US,D,20240118,000000,38.98,40.936,38.98,40.936,765,0
+FLYU.US,D,20240119,000000,40.24,41.4861,40.24,41.4861,2723,0
+FLYU.US,D,20240122,000000,41.3898,41.3898,40.849,41.0195,1157,0
+FLYU.US,D,20240123,000000,42.15,42.4,41.29,41.3392,671,0
+FLYU.US,D,20240124,000000,42,42,40.94,40.9641,2170,0
+FLYU.US,D,20240125,000000,42.82,43.6832,42.81,43.6832,6254,0
+FLYU.US,D,20240126,000000,44,44,43.545,43.545,1414,0
+FLYU.US,D,20240129,000000,43.9688,45.3198,43.9688,45.3198,1103,0
+FLYU.US,D,20240130,000000,44.2205,44.37,44.04,44.04,1966,0
+FLYU.US,D,20240131,000000,43.3015,43.9818,42.2194,42.2194,5409,0
+FLYU.US,D,20240201,000000,43.56,43.7785,42.16,43.7785,575,0
+FLYU.US,D,20240202,000000,43.09,44.28,42.3,44.0414,1574,0
+FLYU.US,D,20240205,000000,42.91,43.2,42.2329,42.85,1001,0
+FLYU.US,D,20240206,000000,43.8448,45.3069,43.241,45.3069,1282,0
+FLYU.US,D,20240207,000000,45,45.88,44.9,45.4868,3486,0
+FLYU.US,D,20240208,000000,48.2673,49.69,48.25,49.6732,4263,0
+FLYU.US,D,20240209,000000,48.08,48.08,46.63,47.34,2570,0
+FLYU.US,D,20240212,000000,48.78,48.93,48.0191,48.0191,467,0
+FLYU.US,D,20240213,000000,45.7659,45.7659,45.7659,45.7659,440,0
+FLYU.US,D,20240214,000000,48.39,49.6271,48.39,49.6271,812,0
+FLYU.US,D,20240215,000000,50.89,52.485,50.55,52.3278,18829,0
+FLYU.US,D,20240216,000000,50.55,51.0984,49.427,49.427,3894,0
+FLYU.US,D,20240220,000000,47.84,47.84,47.25,47.5601,679,0
+FLYU.US,D,20240221,000000,46.7,47.6006,46.7,47.6006,325,0
+FLYU.US,D,20240222,000000,49.78,50.6658,49.78,50.6658,1429,0
+FLYU.US,D,20240223,000000,49.0201,49.889,49.0201,49.1488,1375,0
+FLYU.US,D,20240226,000000,49.08,49.3532,47.99,48.0071,1524,0
+FLYU.US,D,20240227,000000,50.1,50.68,49.76,50.39,2614,0
+FLYU.US,D,20240228,000000,50.28,50.28,50.0523,50.0523,1011,0
+FLYU.US,D,20240229,000000,51.94,52.0665,51.33,52.0665,794,0
+FLYU.US,D,20240301,000000,52,52.3209,52,52.3209,796,0
+FLYU.US,D,20240304,000000,52.6247,52.6247,51.4086,51.4086,2986,0
+FLYU.US,D,20240305,000000,50.47,50.62,50.041,50.5133,2852,0
+FLYU.US,D,20240306,000000,51.29,51.29,50.8916,50.8916,486,0
+FLYU.US,D,20240307,000000,51.86,51.89,51.3998,51.3998,2248,0
+FLYU.US,D,20240308,000000,52.14,52.14,51.7304,51.7304,516,0
+FLYU.US,D,20240311,000000,50.84,51.6533,50.84,51.6533,1117,0
+FLYU.US,D,20240312,000000,51.085,51.5219,51.085,51.5219,723,0
+FLYU.US,D,20240313,000000,52.4,53.06,52.0377,52.0377,1357,0
+FLYU.US,D,20240314,000000,50.43,50.74,50,50.5621,2763,0
+FLYU.US,D,20240315,000000,49.3,49.3499,48.7742,48.7742,3527,0
+FLYU.US,D,20240318,000000,49.6869,49.6869,49.6869,49.6869,256,0
+FLYU.US,D,20240319,000000,50.7936,50.7936,50.7936,50.7936,105,0
+FLYU.US,D,20240320,000000,51.92,54.2565,51.92,54.2565,4065,0
+FLYU.US,D,20240321,000000,55.61,56.26,55.61,55.9851,5369,0
+FLYU.US,D,20240322,000000,55.2407,55.66,55.24,55.5035,2158,0
+FLYU.US,D,20240325,000000,55.4779,55.4779,55.4166,55.4166,352,0
+FLYU.US,D,20240326,000000,56.4785,56.62,55.8826,55.8826,1402,0
+FLYU.US,D,20240327,000000,56.47,57.7916,56.47,57.7916,743,0
+FLYU.US,D,20240328,000000,57.5,57.83,57.1973,57.1973,2303,0
+FLYU.US,D,20240401,000000,56.71,56.88,56.259,56.3982,1387,0
+FLYU.US,D,20240402,000000,54.68,54.68,52.63,53.5878,2324,0
+FLYU.US,D,20240403,000000,53.474,53.5,52.8901,52.8901,268,0
+FLYU.US,D,20240404,000000,54.501,54.88,50.0661,50.0661,692,0
+FLYU.US,D,20240405,000000,51.2837,52.0672,51.2837,52.0672,580,0
+FLYU.US,D,20240408,000000,52.21,52.378,51.7801,51.7801,1605,0
+FLYU.US,D,20240409,000000,51.74,52.13,51.74,52.13,236,0
+FLYU.US,D,20240410,000000,51.509,51.509,49.69,49.69,1028,0
+FLYU.US,D,20240411,000000,49.671,51.98,49.55,51.8032,1922,0
+FLYU.US,D,20240412,000000,49.73,49.73,46.78,47.1126,1709,0
+FLYU.US,D,20240415,000000,48.57,48.57,45.059,45.13,1067,0
+FLYU.US,D,20240416,000000,45.6,45.6,45.4389,45.4389,257,0
+FLYU.US,D,20240417,000000,45.92,46,45.8627,45.8627,387,0
+FLYU.US,D,20240418,000000,47.159,47.159,45.3878,45.3878,163,0
+FLYU.US,D,20240419,000000,45.94,45.94,44.35,44.35,1740,0
+FLYU.US,D,20240422,000000,45.6523,45.6523,45.6523,45.6523,181,0
+FLYU.US,D,20240423,000000,47.34,48.039,47.34,48.039,1235,0
+FLYU.US,D,20240424,000000,46.79,47.5008,46.79,47.5008,731,0
+FLYU.US,D,20240425,000000,45.1,47.0368,45.01,47.0368,1237,0
+FLYU.US,D,20240426,000000,46.7096,46.7096,46.7096,46.7096,82,0
+FLYU.US,D,20240429,000000,46.44,46.5018,46.07,46.2792,2755,0
+FLYU.US,D,20240430,000000,44.7474,44.7474,43.2826,43.2826,448,0
+FLYU.US,D,20240501,000000,43.02,43.02,42,42.44,2234,0
+FLYU.US,D,20240502,000000,44.33,44.33,42.69,44.2794,2195,0
+FLYU.US,D,20240503,000000,45.63,45.71,44.62,44.6345,3278,0
+FLYU.US,D,20240506,000000,46.07,47.52,46.07,47.4576,4766,0
+FLYU.US,D,20240507,000000,45.43,45.43,44.0853,44.0853,1462,0
+FLYU.US,D,20240508,000000,42.09,43.336,42.09,43.336,1764,0
+FLYU.US,D,20240509,000000,42.77,44.02,42.66,43.9262,1337,0
+FLYU.US,D,20240510,000000,43.9,43.9,43.38,43.5526,3985,0
+FLYU.US,D,20240513,000000,44.2,44.2,43.7116,43.7116,383,0
+FLYU.US,D,20240514,000000,43.66,43.7577,43.4,43.7577,4007,0
+FLYU.US,D,20240515,000000,43.415,43.47,43.01,43.3393,4128,0
+FLYU.US,D,20240516,000000,43.35,43.3597,43.35,43.3597,843,0
+FLYU.US,D,20240517,000000,43.36,43.36,42.5928,42.5928,300,0
+FLYU.US,D,20240520,000000,43.3947,43.3947,43.3947,43.3947,131,0
+FLYU.US,D,20240521,000000,43.11,43.11,42.69,42.7325,601,0
+FLYU.US,D,20240522,000000,42.84,42.9301,41.9695,41.9695,1126,0
+FLYU.US,D,20240523,000000,39.98,39.98,38.9845,38.9845,599,0
+FLYU.US,D,20240524,000000,40.3709,40.3709,40.3709,40.3709,179,0
+FLYU.US,D,20240528,000000,39.9313,39.9313,39.9313,39.9313,116,0
+FLYU.US,D,20240529,000000,38.4599,38.4599,38.4599,38.4599,236,0
+FLYU.US,D,20240530,000000,38.739,38.739,38.1904,38.1904,166,0
+FLYU.US,D,20240531,000000,39.18,40.01,38.56,40.01,9693,0
+FLYU.US,D,20240603,000000,40.66,41.5,39.55,40.2532,7793,0
+FLYU.US,D,20240604,000000,40.51,41.23,40.43,40.8858,6535,0
+FLYU.US,D,20240605,000000,41.33,41.67,41.33,41.5942,3364,0
+FLYU.US,D,20240606,000000,42,42.171,42,42.171,610,0
+FLYU.US,D,20240607,000000,41.981,42.3173,41.981,42.3173,249,0
+FLYU.US,D,20240610,000000,41.9628,42.62,41.9628,42.433,655,0
+FLYU.US,D,20240611,000000,41.8099,41.81,41.5182,41.5182,591,0
+FLYU.US,D,20240612,000000,43.4,44.4545,43.4,44.4545,2845,0
+FLYU.US,D,20240613,000000,42.495,42.8295,42.173,42.8295,4411,0
+FLYU.US,D,20240614,000000,39.331,40.3105,39.331,40.3105,670,0
+FLYU.US,D,20240617,000000,40.62,42.2204,40.62,42.2204,332,0
+FLYU.US,D,20240618,000000,42.27,42.29,41.99,41.99,2543,0
+FLYU.US,D,20240620,000000,42.41,42.5905,42.381,42.5905,5338,0
+FLYU.US,D,20240621,000000,42.84,42.84,42.54,42.7956,411,0
+FLYU.US,D,20240624,000000,43.2711,43.2711,43.2711,43.2711,65,0
+FLYU.US,D,20240625,000000,44.1046,44.1046,44.1046,44.1046,305,0
+FLYU.US,D,20240626,000000,43.359,43.8794,43.359,43.8794,293,0
+FLYU.US,D,20240627,000000,44.17,44.17,44.1357,44.1357,502,0
+FLYU.US,D,20240628,000000,44.95,44.95,44.2401,44.4732,1763,0
+FLYU.US,D,20240701,000000,42.09,42.09,41.315,41.7866,1612,0
+FLYU.US,D,20240702,000000,41.11,41.6225,41.11,41.6225,373,0
+FLYU.US,D,20240703,000000,42.1144,42.1144,42.1144,42.1144,18,0
+FLYU.US,D,20240705,000000,41.45,41.45,41.0089,41.0089,1549,0
+FLYU.US,D,20240708,000000,41.5,41.58,41.5,41.58,439,0
+FLYU.US,D,20240709,000000,41.9058,41.9058,41.9058,41.9058,57,0
+FLYU.US,D,20240710,000000,42.07,42.07,40.98,41.5079,5686,0
+FLYU.US,D,20240711,000000,41.14,41.956,41.14,41.956,2204,0
+FLYU.US,D,20240712,000000,42.61,42.95,42.481,42.481,3793,0
+FLYU.US,D,20240715,000000,42.025,42.6005,42.0094,42.6005,1388,0
+FLYU.US,D,20240716,000000,45.2034,46.549,43.5,46.46,3526,0
+FLYU.US,D,20240717,000000,45.1107,45.1107,42.41,42.41,1587,0
+FLYU.US,D,20240718,000000,42.82,42.82,40.14,40.14,4105,0
+FLYU.US,D,20240719,000000,39.8,40.8099,39.8,40.6628,14155,0
+FLYU.US,D,20240722,000000,40.25,40.46,40.25,40.45,1467,0
+FLYU.US,D,20240723,000000,40.28,40.53,39.82,39.82,1799,0
+FLYU.US,D,20240724,000000,38.58,38.58,36.58,36.67,8636,0
+FLYU.US,D,20240725,000000,35.77,36.51,35.04,35.288,26462,0
+FLYU.US,D,20240726,000000,36.01,36.01,35.1102,35.4084,6875,0
+FLYU.US,D,20240729,000000,36.0599,36.0599,35.7526,35.7526,291,0
+FLYU.US,D,20240730,000000,36.21,36.34,35.87,35.87,5545,0
+FLYU.US,D,20240731,000000,36.25,36.68,35.63,35.642,1563,0
+FLYU.US,D,20240801,000000,34.54,34.54,31.0099,31.51,3301,0
+FLYU.US,D,20240802,000000,27.729,27.729,27.205,27.21,3373,0
+FLYU.US,D,20240805,000000,24.46,26.061,24.45,25.38,44246,0
+FLYU.US,D,20240806,000000,27.3197,28.7,27.26,28.27,12894,0
+FLYU.US,D,20240807,000000,26.98,27.74,26.98,27.03,8492,0
+FLYU.US,D,20240808,000000,25.94,28.13,25.94,28.09,3382,0
+FLYU.US,D,20240809,000000,27.9356,28.33,27.85,28.33,2516,0
+FLYU.US,D,20240812,000000,28.29,28.29,27.51,27.735,3816,0
+FLYU.US,D,20240813,000000,28.3768,29.0456,28.3768,29.0456,3585,0
+FLYU.US,D,20240814,000000,28.81,29.1205,28.81,29.1205,2366,0
+FLYU.US,D,20240815,000000,31.261,31.74,31.261,31.65,2115,0
+FLYU.US,D,20240816,000000,31.171,31.21,31.001,31.1126,2802,0
+FLYU.US,D,20240819,000000,32.251,32.93,32.251,32.9011,3079,0
+FLYU.US,D,20240820,000000,32.59,32.59,31.8709,31.8709,2336,0
+FLYU.US,D,20240821,000000,32.2177,32.63,32,32.63,1773,0
+FLYU.US,D,20240822,000000,33.01,33.01,31.8689,31.8689,1175,0
+FLYU.US,D,20240823,000000,33.3003,34.21,33.3003,34.03,6945,0
+FLYU.US,D,20240826,000000,34.3,34.3,33.2809,33.2809,495,0
+FLYU.US,D,20240827,000000,33.92,33.9269,33.92,33.9269,310,0
+FLYU.US,D,20240828,000000,32.381,33.006,32.381,33.006,1959,0
+FLYU.US,D,20240829,000000,33.52,33.52,33.52,33.52,762,0
+FLYU.US,D,20240830,000000,34.48,34.48,33.645,34.248,4926,0
+FLYU.US,D,20240903,000000,34,34.0205,32.5841,32.5841,1650,0
+FLYU.US,D,20240904,000000,32.515,32.6985,32.515,32.6985,420,0
+FLYU.US,D,20240905,000000,32.46,32.54,32.45,32.54,1607,0
+FLYU.US,D,20240906,000000,33.211,33.211,31.35,31.5,2388,0
+FLYU.US,D,20240909,000000,32.7,32.7,32.6585,32.6585,325,0
+FLYU.US,D,20240910,000000,31.08,32.0467,31.08,32.0467,452,0
+FLYU.US,D,20240911,000000,32.7313,32.7313,32.7313,32.7313,88,0
+FLYU.US,D,20240912,000000,32.121,33.2655,32.121,33.2655,2142,0
+FLYU.US,D,20240913,000000,34.809,35.455,34.74,35.202,3814,0
+FLYU.US,D,20240916,000000,35.9445,35.9445,35.9445,35.9445,371,0
+FLYU.US,D,20240917,000000,36.55,38.12,36.55,37.71,7349,0
+FLYU.US,D,20240918,000000,38.39,39.36,38.082,38.2454,2333,0
+FLYU.US,D,20240919,000000,40.35,40.35,39.8779,39.95,5282,0
+FLYU.US,D,20240920,000000,40.0196,40.0196,40.0196,40.0196,356,0
+FLYU.US,D,20240923,000000,40,40.2617,40,40.2617,6167,0
+FLYU.US,D,20240924,000000,41.32,42.3539,41.32,42.3539,2252,0
+FLYU.US,D,20240925,000000,42.323,42.323,41.5832,41.5832,1847,0
+FLYU.US,D,20240926,000000,43.49,44.899,43.49,44.69,11730,0
+FLYU.US,D,20240927,000000,45.149,45.71,44.45,44.45,1326,0
+FLYU.US,D,20241001,000000,42.92,43.2199,40.55,41.347,3929,0
+FLYU.US,D,20241002,000000,40.62,41.2,40.62,41.1337,1613,0
+FLYU.US,D,20241003,000000,40.59,40.6053,39.9275,40.6053,581,0
+FLYU.US,D,20241004,000000,43.1,43.84,43.03,43.84,2062,0
+FLYU.US,D,20241007,000000,44.6593,44.6593,42.6593,43.43,1870,0
+FLYU.US,D,20241008,000000,44.74,45.23,44.68,44.7126,3799,0
+FLYU.US,D,20241009,000000,45.429,47.1836,45.42,47.1836,4064,0
+FLYU.US,D,20241010,000000,46.67,46.67,46.5193,46.5193,751,0
+FLYU.US,D,20241011,000000,49.75,50.329,49.46,50,4783,0
+FLYU.US,D,20241014,000000,49.3,50.076,49.2801,50.076,2008,0
+FLYU.US,D,20241015,000000,50.51,50.51,49.7311,49.7311,468,0
+FLYU.US,D,20241016,000000,51.99,52.5,51.99,52.3272,1766,0
+FLYU.US,D,20241017,000000,52.04,52.04,51.8709,51.8709,394,0
+FLYU.US,D,20241018,000000,52.5022,52.5022,52.4634,52.4634,1177,0
+FLYU.US,D,20241021,000000,52.1,52.1579,52.1,52.1291,587,0
+FLYU.US,D,20241022,000000,52.26,52.4161,52.26,52.4161,214,0
+FLYU.US,D,20241023,000000,51.38,51.38,49.53,50.23,3137,0
+FLYU.US,D,20241024,000000,49.7978,50.3365,49.7978,50.3365,1208,0
+FLYU.US,D,20241025,000000,50.68,50.68,50.204,50.204,723,0
+FLYU.US,D,20241028,000000,52.78,52.78,52.46,52.4785,3745,0
+FLYU.US,D,20241029,000000,53.301,54.572,53.301,54.2412,3832,0
+FLYU.US,D,20241030,000000,53.66,54.5398,53.66,54.2959,990,0
+FLYU.US,D,20241031,000000,52.88,52.88,50.9864,50.9864,1283,0
+FLYU.US,D,20241101,000000,53.14,53.14,51.9135,51.9135,1703,0
+FLYU.US,D,20241104,000000,50.711,51.11,50.71,51.0323,973,0
+FLYU.US,D,20241105,000000,53.0999,53.0999,52.73,52.9751,710,0
+FLYU.US,D,20241106,000000,57.1463,59.4399,57.1463,59.3656,5041,0
+FLYU.US,D,20241107,000000,59.6,59.7362,58.93,58.93,2305,0
+FLYU.US,D,20241108,000000,58.39,58.96,58.0001,58.3535,1418,0
+FLYU.US,D,20241111,000000,60.03,61.6999,60.03,61.5167,2133,0
+FLYU.US,D,20241112,000000,60.61,60.61,60.4371,60.4371,1699,0
+FLYU.US,D,20241113,000000,61.42,61.42,60.3692,60.6548,1597,0
+FLYU.US,D,20241114,000000,64.469,64.6,62.426,62.426,2248,0
+FLYU.US,D,20241115,000000,62.821,63.2101,62.384027,63.2101,903,0
+FLYU.US,D,20241118,000000,60.95,62.01,60.95,61.1139,3156,0
+FLYU.US,D,20241119,000000,58.59,61.31,58.59,61.31,1854,0
+FLYU.US,D,20241120,000000,60.85,62.3945,60.515,62.3945,3789,0
+FLYU.US,D,20241121,000000,63.1093,63.8996,62.969,63.7228,3140,0
+FLYU.US,D,20241122,000000,65.255,65.255,65.06,65.06,1189,0
+FLYU.US,D,20241125,000000,68.1,68.27,68,68.0187,5091,0
+FLYU.US,D,20241126,000000,67.331,67.669,66.8407,66.8407,944,0
+FLYU.US,D,20241127,000000,66.609,66.609,66.5175,66.5175,215,0
+FLYU.US,D,20241129,000000,67.47,67.47,67.2087,67.2087,407,0
+FLYU.US,D,20241202,000000,68.73,68.73,68.5134,68.5134,919,0
+FLYU.US,D,20241203,000000,67.109,67.109,66.5005,66.5005,823,0
+FLYU.US,D,20241204,000000,67.44,69.4062,67.44,69.4062,394,0
+FLYU.US,D,20241205,000000,71.01,71.01,68.0569,68.0569,1679,0
+FLYU.US,D,20241206,000000,68.88,68.88,68.221,68.4083,2253,0
+FLYU.US,D,20241209,000000,68.06,68.06,64.55,64.55,1631,0
+FLYU.US,D,20241210,000000,65,66.62,65,65.1308,1435,0
+FLYU.US,D,20241211,000000,65.0397,65.49,65.0397,65.3188,2729,0
+FLYU.US,D,20241212,000000,65.48,65.5,63.5448,63.5448,1405,0
+FLYU.US,D,20241213,000000,62.541,62.541,60.72,60.72,1554,0
+FLYU.US,D,20241216,000000,60.9313,60.9313,59.32,59.64,3275,0
+FLYU.US,D,20241217,000000,58.6949,60.0401,58.6949,59.9618,1488,0
+FLYU.US,D,20241219,000000,56.005,56.005,55.9125,55.9125,524,0
+FLYU.US,D,20241223,000000,58.75,59.553,58.14,59.553,2791,0
+FLYU.US,D,20241224,000000,58.834,60.6166,58.79,60.6166,2534,0
+FLYU.US,D,20241226,000000,60.631,60.7,60.59,60.6656,725,0
+FLYU.US,D,20241230,000000,55.40664,57.4749,55.40664,57.1989,1180,0
+FLYU.US,D,20241231,000000,56.6,56.6,56.6,56.6,703,0
+FLYU.US,D,20250102,000000,58.599,58.6,56.2995,56.2995,3617,0
+FLYU.US,D,20250103,000000,54.9,57.585,54.9,57.4473,572,0
+FLYU.US,D,20250106,000000,60.09,60.29,58.83,58.8323,1572,0
+FLYU.US,D,20250107,000000,59.0916,59.0916,57.6341,57.6341,2230,0
+FLYU.US,D,20250108,000000,56.35,56.959,56.35,56.959,694,0
+FLYU.US,D,20250110,000000,57.281,57.281,56.82,57.1824,1807,0
+FLYU.US,D,20250113,000000,55.45,56.0386,54.96,56.0386,571,0
+FLYU.US,D,20250114,000000,56.32,57.0836,56.32,57.0836,466,0
+FLYU.US,D,20250115,000000,59.9204,60.38,58.54,58.54,1329,0
+FLYU.US,D,20250116,000000,57.903,59.6407,57.903,59.4544,771,0
+FLYU.US,D,20250117,000000,60.6119,60.6119,60.069,60.069,349,0
+FLYU.US,D,20250121,000000,61.3437,61.3437,60.28,60.9149,2054,0
+FLYU.US,D,20250122,000000,61.36,61.42,58.8106,58.8106,1534,0
+FLYU.US,D,20250123,000000,57.85,59.5104,57.85,59.5104,1369,0
+FLYU.US,D,20250124,000000,58.571,58.571,58.46,58.5626,885,0
+FLYU.US,D,20250127,000000,59.8278,59.8278,59.628,59.628,410,0
+FLYU.US,D,20250128,000000,61.05,61.5,61.05,61.4322,1359,0
+FLYU.US,D,20250129,000000,61.92,61.92,61.7289,61.7289,354,0
+FLYU.US,D,20250130,000000,63.49,63.645,63.08,63.3684,1354,0
+FLYU.US,D,20250203,000000,60.439,60.449,60.1507,60.1507,1112,0
+FLYU.US,D,20250206,000000,61.784,63.1034,61.7,63.1034,2181,0
+FLYU.US,D,20250207,000000,66.8396,67,65.51,65.51,4314,0
+FLYU.US,D,20250210,000000,65.3796,68.08,65.3796,65.419,1151,0
+FLYU.US,D,20250211,000000,62.71,64.87,62.3622,62.3622,1215,0
+FLYU.US,D,20250212,000000,62.36,64.6461,62.36,64.6461,2143,0
+FLYU.US,D,20250213,000000,64.615,65.51,64.615,65.4456,2300,0
+FLYU.US,D,20250214,000000,67.87,68.3591,67.87,68.3591,1465,0
+FLYU.US,D,20250218,000000,69.374,69.6,69.33,69.5857,2091,0
+FLYU.US,D,20250219,000000,68.58,69.9,68.58,69.7228,1648,0
+FLYU.US,D,20250220,000000,66.24,66.8499,66.24,66.8499,901,0
+FLYU.US,D,20250221,000000,66.47,66.47,59.7054,59.7054,612,0
+FLYU.US,D,20250224,000000,59.4,61.21,59.21,60.65,769,0
+FLYU.US,D,20250225,000000,59.87,59.9,58.9703,58.9703,1360,0
+FLYU.US,D,20250226,000000,62.42,62.42,60.3703,60.3703,1204,0
+FLYU.US,D,20250227,000000,59.3,59.3,56.3794,56.3835,820,0
+FLYU.US,D,20250228,000000,58.49,58.732,58.13,58.732,404,0
+FLYU.US,D,20250303,000000,59.22,59.5,54.87,55.4796,3096,0
+FLYU.US,D,20250304,000000,50.23,52.22,49.09,51.65,2903,0
+FLYU.US,D,20250307,000000,44.7,47.1494,44.7,47.1494,1887,0
+FLYU.US,D,20250310,000000,40.71,44.76,40.71,41.638,2370,0
+FLYU.US,D,20250311,000000,38.0297,38.0297,37.929,38.025,1437,0
+FLYU.US,D,20250312,000000,37.57,37.612,37.1,37.612,1971,0
+FLYU.US,D,20250313,000000,35.179,35.179,34.8735,34.8735,1346,0
+FLYU.US,D,20250317,000000,40.2702,41.16,39.91,40.5401,2517,0
+FLYU.US,D,20250318,000000,38.78,38.78,37.695,37.8111,2633,0
+FLYU.US,D,20250321,000000,40.14,41.0302,40.0101,41.0302,3546,0
+FLYU.US,D,20250324,000000,42.31,43.515,42.26,43.5136,3260,0
+FLYU.US,D,20250327,000000,40.71,41.01,40.5501,40.5881,842,0
+FLYU.US,D,20250331,000000,33,36.17,32.34,36.04,6601,0
+FLYU.US,D,20250401,000000,35.24,35.8856,35.24,35.8856,723,0
+FLYU.US,D,20250402,000000,37.93,37.93,37.91,37.91,6947,0
+FLYU.US,D,20250403,000000,31.45,32.17,27.8223,27.8223,5305,0
+FLYU.US,D,20250404,000000,23.7896,24.92,23.27,23.4038,20140,0
+FLYU.US,D,20250407,000000,25.31,25.66,22.1001,23.093,11292,0
+FLYU.US,D,20250408,000000,26.07,26.07,21.617,21.617,3228,0
+FLYU.US,D,20250409,000000,22.5,31.7,22.1,31.48,11341,0
+FLYU.US,D,20250410,000000,26.3,28.63,23.965,25.31,5181,0
+FLYU.US,D,20250411,000000,24.52,26.1834,24.52,26.1834,3500,0
+FLYU.US,D,20250414,000000,26.6,26.6,25.3595,26.0057,2655,0
+FLYU.US,D,20250415,000000,27.01,27.01,26.599,26.7363,6670,0
+FLYU.US,D,20250416,000000,26.8,26.86,24.73,25.5,7322,0
+FLYU.US,D,20250417,000000,25.85,26.735,25.52,26.2682,7982,0
+FLYU.US,D,20250421,000000,24.7544,24.7544,23.81,24.3963,4702,0
+FLYU.US,D,20250422,000000,25.8,26.755,25.77,26.7014,9686,0
+FLYU.US,D,20250423,000000,28.7058,28.7058,28,28.26,1272,0
+FLYU.US,D,20250424,000000,28.8199,30.449,28.8199,30.3733,2208,0
+FLYU.US,D,20250425,000000,30.22,30.545,30.05,30.4295,2228,0
+FLYU.US,D,20250428,000000,31.02,31.1909,31.02,31.14,879,0
+FLYU.US,D,20250429,000000,30.83,31.7799,30.7701,31.7683,1860,0
+FLYU.US,D,20250430,000000,29.18,31.6356,29.18,31.6356,2596,0
+FLYU.US,D,20250501,000000,32.4,32.89,32.34,32.34,5407,0
+FLYU.US,D,20250502,000000,34.701,35.89,34.701,35.63,6043,0
+FLYU.US,D,20250505,000000,36.86,37.14,34.13,36.14,8445,0
+FLYU.US,D,20250506,000000,35.4,35.82,35.09,35.33,2522,0
+FLYU.US,D,20250507,000000,35.73,37.62,35.73,37.0587,2493,0
+FLYU.US,D,20250508,000000,39.03,40.32,39.03,39.11,1342,0
+FLYU.US,D,20250509,000000,39.7,39.799,38.84,39.4061,975,0
+FLYU.US,D,20250512,000000,44.63,45.0454,43.5,45.0454,20535,0
+FLYU.US,D,20250513,000000,46.695,48.2,46.4899,48.2,4020,0
+FLYU.US,D,20250514,000000,48.21,48.21,46.86,47.05,3943,0
+FLYU.US,D,20250515,000000,45.59,46.0441,45.29,46.0441,2195,0
+FLYU.US,D,20250516,000000,46.49,47.96,46.38,47.9054,2519,0
+FLYU.US,D,20250519,000000,47.5395,47.72,46.34,47.6928,996,0
+FLYU.US,D,20250520,000000,45.42,45.42,44.73,45.1267,2753,0
+FLYU.US,D,20250521,000000,41.77,41.9,41.1816,41.1816,3015,0
+FLYU.US,D,20250522,000000,41.22,42.41,40.67,41.7533,1434,0
+FLYU.US,D,20250523,000000,40.44,41.44,40.44,40.8933,1922,0
+FLYU.US,D,20250527,000000,44.86,45.05,44.61,44.61,2846,0
+FLYU.US,D,20250528,000000,44.79,45.28,43.847,43.847,3438,0
+FLYU.US,D,20250529,000000,44.1,44.1,42.58,42.99,3184,0
+FLYU.US,D,20250530,000000,42.8299,43.1821,42.8299,43.1821,646,0
+FLYU.US,D,20250602,000000,42.8299,43.0236,42.74,43.0236,549,0
+FLYU.US,D,20250604,000000,44.2414,44.26,43.892,43.9538,1114,0
+FLYU.US,D,20250605,000000,44.4393,45.0505,44.2429,44.2429,3483,0
+FLYU.US,D,20250606,000000,46.401,46.6605,46.33,46.6605,1171,0
+FLYU.US,D,20250610,000000,47.68,47.8978,47.68,47.8585,732,0
+FLYU.US,D,20250611,000000,48.25,48.25,45.8532,45.8532,1228,0
+FLYU.US,D,20250612,000000,44.89,44.89,44.589,44.589,534,0
+FLYU.US,D,20250613,000000,42,42,40.39,40.39,1474,0
+FLYU.US,D,20250616,000000,43.721,43.7273,43.721,43.7273,792,0
+FLYU.US,D,20250617,000000,43.119,43.119,41.519,41.5252,1445,0
+FLYU.US,D,20250618,000000,42.4001,42.91,41.54,41.5793,2396,0
+FLYU.US,D,20250620,000000,41.93,42.09,41.93,42.0377,1375,0
+FLYU.US,D,20250623,000000,41.115,43.55,40.35,43.4614,2754,0
+FLYU.US,D,20250624,000000,46.4,48.22,46.4,47.859,5598,0
+FLYU.US,D,20250625,000000,47.85,47.85,45.81,46.407,2138,0
+FLYU.US,D,20250626,000000,47.3,49.3,47.3,49.0683,3296,0
+FLYU.US,D,20250627,000000,48.42,50.6981,48.42,50.6981,3740,0
+FLYU.US,D,20250630,000000,51.011,51.7072,51.0099,51.7072,2104,0
+FLYU.US,D,20250701,000000,52.25,53.61,52.25,53.61,1710,0
+FLYU.US,D,20250702,000000,54.7483,54.7483,54.21,54.7334,1192,0
+FLYU.US,D,20250703,000000,55.81,56.62,55.1,56.4361,1435,0
+FLYU.US,D,20250708,000000,57.3001,57.3001,56.865,56.8931,1332,0
+FLYU.US,D,20250709,000000,57.575,57.575,56.0301,56.1737,2409,0
+FLYU.US,D,20250710,000000,60.535,62.629,60.535,61.8499,4627,0
+FLYU.US,D,20250711,000000,59.451,59.88,59.0039,59.0039,1754,0
+FLYU.US,D,20250714,000000,58.6399,60.2122,58.6399,60.2122,1796,0
+FLYU.US,D,20250715,000000,58.02,58.3677,57.4959,57.4959,2910,0
+FLYU.US,D,20250716,000000,57.321,57.493,57.321,57.493,1146,0
+FLYU.US,D,20250717,000000,58.751,59.7199,58.13,59.4049,3509,0
+FLYU.US,D,20250718,000000,58.6,59.3402,58.6,59.3402,921,0
+FLYU.US,D,20250722,000000,59.24,60.2544,59.24,60.2544,2699,0
+FLYU.US,D,20250723,000000,61.22,61.22,60.5006,60.5006,1050,0
+FLYU.US,D,20250724,000000,58.881,58.881,58.1655,58.1655,373,0
+FLYU.US,D,20250725,000000,58.15,58.9302,58.15,58.9302,397,0
+FLYU.US,D,20250728,000000,59.29,59.29,58.7806,58.7806,147,0
+FLYU.US,D,20250730,000000,54.037,55.3301,54.02,54.6793,11493,0
+FLYU.US,D,20250731,000000,53.691,53.691,53.04,53.04,5593,0
+FLYU.US,D,20250801,000000,48.56,49.3703,48.56,49.3703,1708,0
+FLYU.US,D,20250804,000000,51.96,52.1273,51.96,52.1273,585,0
+FLYU.US,D,20250805,000000,52.31,52.31,52.2529,52.2529,136,0
+FLYU.US,D,20250806,000000,51.395,51.9007,51.3,51.9007,1780,0
+FLYU.US,D,20250807,000000,51.9,51.9,50.6501,50.6501,567,0
+FLYU.US,D,20250808,000000,50.7,50.7,49.2314,49.2314,258,0
+FLYU.US,D,20250811,000000,48.99,49.61,48.78,48.9674,935,0
+FLYU.US,D,20250812,000000,53.31,54.5742,53.31,54.5742,2539,0
+FLYU.US,D,20250813,000000,55.7912,56.7408,55.7912,56.7408,1203,0
+FLYU.US,D,20250814,000000,54.74,55.9551,54.74,55.9551,1298,0
+FLYU.US,D,20250815,000000,57.15,57.15,56.3422,56.3422,414,0
+FLYU.US,D,20250818,000000,56.15,57.8085,56.15,57.8085,296,0
+FLYU.US,D,20250820,000000,55.7799,56.4103,55.7799,56.4103,686,0
+FLYU.US,D,20250822,000000,58.56,62.4738,58.56,62.4738,7139,0
+FLYU.US,D,20250825,000000,61.42,61.69,60.9734,60.9734,3498,0
+FLYU.US,D,20250826,000000,61.27,61.9964,61.27,61.9964,336,0
+FLYU.US,D,20250828,000000,63.1341,63.4683,63.1341,63.4683,2105,0
+FLYU.US,D,20250829,000000,61.8296,62.0306,61.71,62.0306,661,0
+FLYU.US,D,20250902,000000,59.6001,60.0288,58.7199,60.0288,2262,0
+FLYU.US,D,20250904,000000,59.5911,59.8922,59.5911,59.8922,302,0
+FLYU.US,D,20250905,000000,58.16,58.4834,58.16,58.4834,548,0
+FLYU.US,D,20250908,000000,60.005,60.1505,60.005,60.1505,896,0
+FLYU.US,D,20250909,000000,59.2701,59.2867,59.2701,59.2867,686,0
+FLYU.US,D,20250911,000000,60.2599,60.511,60.2599,60.4066,825,0
+FLYU.US,D,20250917,000000,57.5599,57.5599,57.4999,57.4999,743,0
+FLYU.US,D,20250918,000000,58.051,58.0659,57.865,58.0659,698,0
+FLYU.US,D,20250919,000000,58.79,59.4682,58.79,59.4682,364,0
+FLYU.US,D,20250922,000000,58.2789,58.3591,58.2789,58.3591,766,0
+FLYU.US,D,20250923,000000,59.191,59.191,58.0091,58.0091,382,0
+FLYU.US,D,20250924,000000,56.5511,56.909,56.5511,56.909,575,0
+FLYU.US,D,20250925,000000,54.8968,55.4915,54.8968,55.4915,2375,0
+FLYU.US,D,20250926,000000,55.86,56.5778,55.86,56.5778,117,0
+FLYU.US,D,20251002,000000,53.21,54.64,53.21,54.5644,680,0
+FLYU.US,D,20251008,000000,52.99,52.99,52.4173,52.4173,241,0
+FLYU.US,D,20251021,000000,51.89,53.9986,51.89,53.9986,1749,0
+FLYU.US,D,20251030,000000,49.1,49.1,48.7284,48.7284,379,0
+FLYU.US,D,20251031,000000,49.49,49.8514,49.49,49.8464,758,0
+FLYU.US,D,20251103,000000,50.11,50.7573,50.11,50.7573,368,0
+FLYU.US,D,20251104,000000,45.64,45.64,45.2051,45.2051,2252,0
+FLYU.US,D,20251105,000000,46.605,47.0755,46.605,47.0755,680,0
+FLYU.US,D,20251106,000000,46.1501,46.89,45.2661,45.9158,1018,0
+FLYU.US,D,20251110,000000,50.16,50.2543,49.36,50.2543,4738,0
+FLYU.US,D,20251112,000000,52.53,52.53,52.3725,52.3725,327,0
+FLYU.US,D,20251113,000000,49.7199,49.7199,48.1,48.1,570,0
+FLYU.US,D,20251114,000000,47.78,47.78,46.7212,46.7212,12310,0
+FLYU.US,D,20251117,000000,46.17,46.17,42.729,42.9115,1948,0
+FLYU.US,D,20251118,000000,42.955,43.2399,42.79,43.2399,1851,0
+FLYU.US,D,20251119,000000,42.2804,42.3264,42.265,42.3264,407,0
+FLYU.US,D,20251120,000000,39.1,39.1,38.94,38.94,539,0
+FLYU.US,D,20251121,000000,42.155,42.533,42.155,42.533,2988,0
+FLYU.US,D,20251124,000000,43.661,43.661,42.9888,42.9888,487,0
+FLYU.US,D,20251125,000000,45.9311,45.9311,45.8981,45.8981,294,0
+FLYU.US,D,20251126,000000,46.93,47.89,46.9299,47.4023,1124,0
+FLYU.US,D,20251204,000000,50.35,50.66,49.6905,50.3922,1837,0
+FLYU.US,D,20251209,000000,51.04,51.04,50.9,50.9,257,0
+FLYU.US,D,20251210,000000,50.31,51.9591,50.31,51.9591,1491,0
+FLYU.US,D,20251212,000000,55.68,55.68,54.4979,54.4979,851,0
+FLYU.US,D,20251215,000000,54.26,55.6946,54.26,55.6946,482,0
+FLYU.US,D,20251216,000000,55.9105,56.282,55.51,56.282,989,0
+FLYU.US,D,20251218,000000,56.78,56.78,55.4311,55.4311,322,0
+FLYU.US,D,20251219,000000,57.6248,57.6248,57.5141,57.5141,1072,0
+FLYU.US,D,20251222,000000,60.081,60.2191,58.5,60.2191,1552,0
+FLYU.US,D,20251223,000000,59.54,59.54,58.001,58.0044,626,0
+FLYU.US,D,20251224,000000,58.4899,58.4899,58.4885,58.4885,359,0
+FLYU.US,D,20251229,000000,56.05,56.32,56.05,56.2538,697,0
+FLYU.US,D,20251230,000000,56.81,56.81,56.3594,56.3594,281,0
+FLYU.US,D,20260106,000000,60.49,60.8614,60.275,60.8614,2328,0
+FLYU.US,D,20260107,000000,61.99,61.99,60.3234,60.3234,704,0
+FLYU.US,D,20260108,000000,61.44,61.44,61.2793,61.2793,609,0
+FLYU.US,D,20260109,000000,61.83,61.83,61.49,61.6521,321,0
+FLYU.US,D,20260112,000000,59.3699,59.6204,59.3699,59.6204,245,0
+FLYU.US,D,20260113,000000,57.63,58.2156,57.63,58.2156,286,0
+FLYU.US,D,20260114,000000,53.63,55.4357,53.63,55.4357,799,0
+FLYU.US,D,20260115,000000,56.31,56.7,56.31,56.6269,738,0
+FLYU.US,D,20260116,000000,55.539,55.539,54.56,54.56,1503,0
+FLYU.US,D,20260120,000000,50.12,50.12,49.99,50.0946,1794,0
+FLYU.US,D,20260121,000000,51.7561,52.8857,51.7561,52.8857,825,0
+FLYU.US,D,20260122,000000,54.37,54.37,52.8779,52.8779,550,0
+FLYU.US,D,20260123,000000,51.441,51.46,50.9733,50.9733,1361,0
+FLYU.US,D,20260126,000000,50.9,50.9,50.7827,50.7827,174,0
+FLYU.US,D,20260127,000000,49.07,49.07,48.85,48.85,526,0
+FLYU.US,D,20260128,000000,48.86,48.86,48.1065,48.1065,1248,0
+FLYU.US,D,20260130,000000,48.22,48.22,48.203,48.203,1145,0
+FLYU.US,D,20260202,000000,51,51,50.9294,50.9294,1973,0
+FLYU.US,D,20260203,000000,49.02,49.02,47.59,47.59,1082,0
+FLYU.US,D,20260205,000000,46.02,46.1905,45.6918,45.6918,1506,0
+FLYU.US,D,20260209,000000,49.56,49.56,49.3091,49.3091,712,0
+FLYU.US,D,20260210,000000,51.655,51.655,50.51,50.51,1291,0
+FLYU.US,D,20260211,000000,48.1026,48.1026,46.8509,46.8509,1268,0
+FLYU.US,D,20260212,000000,48.1,48.1,43,43.6351,1951,0
+FLYU.US,D,20260213,000000,43.605,43.605,42.57,42.57,1538,0
+FLYU.US,D,20260217,000000,45.59,45.69,43.89,45.0329,1237,0
diff --git a/daily/us/nyse stocks/1/fmkt.us.txt b/daily/us/nyse stocks/1/fmkt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..19bf3a4b3b6023443580eda8434d84b19c68b4f0
--- /dev/null
+++ b/daily/us/nyse stocks/1/fmkt.us.txt	
@@ -0,0 +1,174 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FMKT.US,D,20250611,000000,20.11,20.21,19.86,20.1,157195,0
+FMKT.US,D,20250612,000000,20.13,20.16,19.9201,20.0441,74320,0
+FMKT.US,D,20250613,000000,19.95,20.1299,19.88,19.88,63754,0
+FMKT.US,D,20250616,000000,20.15,20.32,20.11,20.2076,50840,0
+FMKT.US,D,20250617,000000,20.15,20.33,20.0267,20.1206,27445,0
+FMKT.US,D,20250618,000000,20.1,20.3099,20.07,20.2063,46714,0
+FMKT.US,D,20250620,000000,20.3593,20.3593,20.13,20.1758,47191,0
+FMKT.US,D,20250623,000000,20.25,20.37,19.985,20.2993,42831,0
+FMKT.US,D,20250624,000000,20.35,20.62,20.325,20.55,37476,0
+FMKT.US,D,20250625,000000,20.58,20.79,20.32,20.32,31022,0
+FMKT.US,D,20250626,000000,20.4,20.7,20.26,20.66,26014,0
+FMKT.US,D,20250627,000000,20.73,20.8,20.48,20.5924,117079,0
+FMKT.US,D,20250630,000000,20.7278,20.9255,20.6,20.9255,17516,0
+FMKT.US,D,20250701,000000,20.7743,20.98,20.4327,20.64,49936,0
+FMKT.US,D,20250702,000000,20.59,20.81,20.59,20.7299,18024,0
+FMKT.US,D,20250703,000000,20.82,20.9088,20.67,20.8946,8907,0
+FMKT.US,D,20250707,000000,20.94,21.0159,20.858,21.0159,18123,0
+FMKT.US,D,20250708,000000,21.1,21.1,20.71,20.8589,11574,0
+FMKT.US,D,20250709,000000,20.9001,20.94,20.8,20.9389,9682,0
+FMKT.US,D,20250710,000000,20.9,21.05,20.8155,21.0227,31580,0
+FMKT.US,D,20250711,000000,20.8514,21.06,20.8514,20.9862,11966,0
+FMKT.US,D,20250714,000000,21.0967,21.299,20.86,21.299,26195,0
+FMKT.US,D,20250715,000000,21.2396,21.4,21.1668,21.21,11956,0
+FMKT.US,D,20250716,000000,21.35,21.53,21.11,21.4993,70191,0
+FMKT.US,D,20250717,000000,21.5,21.83,21.5,21.8058,62761,0
+FMKT.US,D,20250718,000000,21.99,22.0554,21.83,21.9095,40753,0
+FMKT.US,D,20250721,000000,21.9,22,21.52,21.5405,27401,0
+FMKT.US,D,20250722,000000,21.52,21.53,21.23,21.51,22324,0
+FMKT.US,D,20250723,000000,21.69,21.88,21.69,21.88,15730,0
+FMKT.US,D,20250724,000000,21.82,21.9349,21.82,21.8969,36246,0
+FMKT.US,D,20250725,000000,21.922,22.11,21.91,22.0851,13061,0
+FMKT.US,D,20250728,000000,22.18,22.24,21.84,21.97,34171,0
+FMKT.US,D,20250729,000000,21.91,21.9868,21.7801,21.82,26508,0
+FMKT.US,D,20250730,000000,21.83,22.16,21.79,22.0284,28497,0
+FMKT.US,D,20250731,000000,22.03,22.1268,21.85,21.88,10110,0
+FMKT.US,D,20250801,000000,21.32,21.8,21.2,21.65,20104,0
+FMKT.US,D,20250804,000000,21.8381,22.0999,21.7,22.0999,12232,0
+FMKT.US,D,20250805,000000,22.11,22.13,21.79,21.86,9656,0
+FMKT.US,D,20250806,000000,21.86,21.86,21.6959,21.8,13998,0
+FMKT.US,D,20250807,000000,21.94,21.94,21.71,21.86,8514,0
+FMKT.US,D,20250808,000000,22,22.05,21.92,22.04,7067,0
+FMKT.US,D,20250811,000000,21.99,22.11,21.9286,21.94,12439,0
+FMKT.US,D,20250812,000000,22.09,22.2685,22.04,22.2557,11619,0
+FMKT.US,D,20250813,000000,22.3,22.3,21.9083,22.09,10022,0
+FMKT.US,D,20250814,000000,21.94,22.05,21.86,21.9516,17339,0
+FMKT.US,D,20250815,000000,22,22,21.8,21.86,4891,0
+FMKT.US,D,20250818,000000,21.7,21.85,21.7,21.84,16406,0
+FMKT.US,D,20250819,000000,21.893,21.98,21.42,21.4648,18750,0
+FMKT.US,D,20250820,000000,21.22,21.5099,21.1416,21.4853,6512,0
+FMKT.US,D,20250821,000000,21.42,21.5476,21.32,21.46,8369,0
+FMKT.US,D,20250822,000000,21.58,21.97,21.58,21.8343,7532,0
+FMKT.US,D,20250825,000000,21.7272,21.82,21.624,21.624,16023,0
+FMKT.US,D,20250826,000000,21.66,21.896,21.66,21.896,32908,0
+FMKT.US,D,20250827,000000,21.88,21.9299,21.8192,21.82,3749,0
+FMKT.US,D,20250828,000000,21.87,21.94,21.8668,21.91,5819,0
+FMKT.US,D,20250829,000000,21.89,21.96,21.68,21.75,3718,0
+FMKT.US,D,20250902,000000,21.45,21.59,21.38,21.59,6490,0
+FMKT.US,D,20250903,000000,21.71,21.76,21.64,21.7094,3841,0
+FMKT.US,D,20250904,000000,21.77,21.897,21.77,21.897,9455,0
+FMKT.US,D,20250905,000000,22.02,22.08,21.46,21.73,16185,0
+FMKT.US,D,20250908,000000,21.91,22.08,21.75,22.08,15641,0
+FMKT.US,D,20250909,000000,22.11,22.25,22.035,22.1846,30093,0
+FMKT.US,D,20250910,000000,22.35,22.43,22.345,22.417,6165,0
+FMKT.US,D,20250911,000000,22.48,22.665,22.48,22.59,9330,0
+FMKT.US,D,20250912,000000,22.66,22.66,22.555,22.57,22490,0
+FMKT.US,D,20250915,000000,22.69,22.83,22.61,22.83,8701,0
+FMKT.US,D,20250916,000000,22.76,22.76,22.54,22.58,10330,0
+FMKT.US,D,20250917,000000,22.6335,22.68,22.52,22.6,17078,0
+FMKT.US,D,20250918,000000,22.73,23.0699,22.695,22.97,13158,0
+FMKT.US,D,20250919,000000,23.07,23.17,23.05,23.17,4008,0
+FMKT.US,D,20250922,000000,22.98,23.2,22.96,23.15,4743,0
+FMKT.US,D,20250923,000000,23.14,23.35,23.14,23.33,7080,0
+FMKT.US,D,20250924,000000,23.5,23.52,23.24,23.24,4733,0
+FMKT.US,D,20250925,000000,22.79,23.11,22.79,23.01,4571,0
+FMKT.US,D,20250926,000000,23.18,23.2199,23.08,23.18,2498,0
+FMKT.US,D,20250929,000000,23.32,23.46,23.32,23.46,19255,0
+FMKT.US,D,20250930,000000,23.5,23.5,23.205,23.41,9703,0
+FMKT.US,D,20251001,000000,23.31,23.5,23.17,23.4579,4431,0
+FMKT.US,D,20251002,000000,23.6025,23.8255,23.49,23.8255,13558,0
+FMKT.US,D,20251003,000000,23.855,24.1259,23.82,23.91,13903,0
+FMKT.US,D,20251006,000000,24.19,24.88,24.1302,24.1692,6890,0
+FMKT.US,D,20251007,000000,24.26,24.3245,23.925,24.15,16397,0
+FMKT.US,D,20251008,000000,24.11,24.315,24.054,24.28,117343,0
+FMKT.US,D,20251009,000000,24.3266,24.43,24.02,24.17,53611,0
+FMKT.US,D,20251010,000000,24.27,24.4,23.37,23.37,48433,0
+FMKT.US,D,20251013,000000,23.856,23.99,23.67,23.955,41473,0
+FMKT.US,D,20251014,000000,23.58,24.2533,23.3701,24.08,68214,0
+FMKT.US,D,20251015,000000,24.4,24.4536,23.94,24.23,19497,0
+FMKT.US,D,20251016,000000,24.3699,24.3999,23.63,23.68,47640,0
+FMKT.US,D,20251017,000000,23.48,23.5885,23.1829,23.3176,17848,0
+FMKT.US,D,20251020,000000,23.62,23.7212,23.57,23.6694,25347,0
+FMKT.US,D,20251021,000000,23.67,23.67,23.23,23.2805,30932,0
+FMKT.US,D,20251022,000000,23.1895,23.1895,22.5801,22.86,24744,0
+FMKT.US,D,20251023,000000,22.97,23.16,22.94,23.05,29470,0
+FMKT.US,D,20251024,000000,23.4772,23.61,23.28,23.57,10558,0
+FMKT.US,D,20251027,000000,23.665,23.76,23.53,23.58,39167,0
+FMKT.US,D,20251028,000000,23.6,23.6,23.44,23.45,28127,0
+FMKT.US,D,20251029,000000,23.51,23.67,23.4668,23.51,9312,0
+FMKT.US,D,20251030,000000,23.34,23.5299,23.235,23.235,12990,0
+FMKT.US,D,20251031,000000,23.33,23.48,23.21,23.39,15522,0
+FMKT.US,D,20251103,000000,23.28,23.42,23.16,23.42,16606,0
+FMKT.US,D,20251104,000000,22.81,23.16,22.81,22.88,65644,0
+FMKT.US,D,20251105,000000,22.98,23.165,22.89,23.0721,10835,0
+FMKT.US,D,20251106,000000,22.84,22.98,22.49,22.53,13357,0
+FMKT.US,D,20251107,000000,22.4,22.64,22.1,22.6,19887,0
+FMKT.US,D,20251110,000000,22.8901,22.91,22.65,22.84,10718,0
+FMKT.US,D,20251111,000000,22.8,22.8,22.56,22.745,23253,0
+FMKT.US,D,20251112,000000,22.8173,22.82,22.56,22.6187,17638,0
+FMKT.US,D,20251113,000000,22.52,22.52,22.0172,22.0172,13881,0
+FMKT.US,D,20251114,000000,21.75,22.25,21.75,22.0502,15793,0
+FMKT.US,D,20251117,000000,22.0472,22.1126,21.74,21.88,15090,0
+FMKT.US,D,20251118,000000,21.89,22.1226,21.79,21.93,15798,0
+FMKT.US,D,20251119,000000,22,22.21,21.84,21.9531,4563,0
+FMKT.US,D,20251120,000000,22.25,22.267,21.4138,21.4138,17123,0
+FMKT.US,D,20251121,000000,21.437,21.71,21.2,21.6444,6871,0
+FMKT.US,D,20251124,000000,21.6901,21.9937,21.68,21.9937,5104,0
+FMKT.US,D,20251125,000000,21.973,22.1738,21.81,22.1738,4635,0
+FMKT.US,D,20251126,000000,22.3,22.455,22.29,22.3912,7948,0
+FMKT.US,D,20251128,000000,22.47,22.56,22.47,22.53,4188,0
+FMKT.US,D,20251201,000000,22.2916,22.347,22.13,22.1802,7523,0
+FMKT.US,D,20251202,000000,22.28,22.37,22.11,22.2294,10318,0
+FMKT.US,D,20251203,000000,22.27,22.5249,22.27,22.5249,2620,0
+FMKT.US,D,20251204,000000,22.54,22.79,22.27,22.79,13807,0
+FMKT.US,D,20251205,000000,22.68,22.82,22.55,22.55,22715,0
+FMKT.US,D,20251208,000000,22.565,22.58,22.459,22.52,15672,0
+FMKT.US,D,20251209,000000,22.64,22.76,22.48,22.58,7696,0
+FMKT.US,D,20251210,000000,22.5,22.7135,22.399,22.63,17633,0
+FMKT.US,D,20251211,000000,22.54,22.75,22.3,22.75,6050,0
+FMKT.US,D,20251212,000000,22.75,22.75,22.3225,22.3225,2485,0
+FMKT.US,D,20251215,000000,22.34,22.64,22.14,22.14,7572,0
+FMKT.US,D,20251216,000000,22.05,22.16,22.02,22.113,5371,0
+FMKT.US,D,20251217,000000,22.22,22.22,21.81,21.81,5139,0
+FMKT.US,D,20251218,000000,22.18,22.2799,21.81,22.02,3707,0
+FMKT.US,D,20251219,000000,22.2,22.42,22.2,22.36,8636,0
+FMKT.US,D,20251222,000000,22.5435,22.565,22.48,22.52,9206,0
+FMKT.US,D,20251223,000000,22.24,22.42,21.9201,21.98,52302,0
+FMKT.US,D,20251224,000000,22.108,22.47,21.7682,22.06,6543,0
+FMKT.US,D,20251226,000000,21.96,21.9699,21.91,21.9516,6669,0
+FMKT.US,D,20251229,000000,21.98,21.98,21.83,21.85,2449,0
+FMKT.US,D,20251230,000000,21.8,21.96,21.73,21.73,10702,0
+FMKT.US,D,20251231,000000,21.69,21.71,21.56,21.5755,11678,0
+FMKT.US,D,20260102,000000,21.66,22.07,21.65,22.07,4659,0
+FMKT.US,D,20260105,000000,22.35,22.53,22.185,22.5,5849,0
+FMKT.US,D,20260106,000000,22.5,22.667,22.4,22.667,7409,0
+FMKT.US,D,20260107,000000,22.58,22.58,22.36,22.385,18971,0
+FMKT.US,D,20260108,000000,22.452,22.4614,22.34,22.35,4983,0
+FMKT.US,D,20260109,000000,22.65,22.65,22.47,22.4752,2884,0
+FMKT.US,D,20260112,000000,22.42,22.5875,22.25,22.5738,4655,0
+FMKT.US,D,20260113,000000,22.49,22.536,22.49,22.5119,1495,0
+FMKT.US,D,20260114,000000,22.48,22.8,22.45,22.7703,8296,0
+FMKT.US,D,20260115,000000,22.87,22.9245,22.77,22.77,6172,0
+FMKT.US,D,20260116,000000,22.77,22.85,22.71,22.7289,6387,0
+FMKT.US,D,20260120,000000,22.36,22.5755,22.14,22.3437,3419,0
+FMKT.US,D,20260121,000000,22.615,22.8,22.27,22.743,8473,0
+FMKT.US,D,20260122,000000,22.91,22.95,22.78,22.7857,11244,0
+FMKT.US,D,20260123,000000,22.6401,22.6501,22.55,22.5515,6938,0
+FMKT.US,D,20260126,000000,22.655,22.655,22.38,22.4,12310,0
+FMKT.US,D,20260127,000000,22.3828,22.4902,22.3828,22.4874,4887,0
+FMKT.US,D,20260128,000000,22.4701,22.51,22.35,22.44,6444,0
+FMKT.US,D,20260129,000000,22.07,22.1,21.87,21.89,7181,0
+FMKT.US,D,20260130,000000,21.97,21.99,21.77,21.89,2308,0
+FMKT.US,D,20260202,000000,21.89,22.87,21.64,21.7,4674,0
+FMKT.US,D,20260203,000000,21.86,21.93,21.56,21.87,4181,0
+FMKT.US,D,20260204,000000,21.74,21.75,21.41,21.595,12191,0
+FMKT.US,D,20260205,000000,21.48,21.55,21.25,21.2928,9858,0
+FMKT.US,D,20260206,000000,21.69,22.04,21.53,22.04,14066,0
+FMKT.US,D,20260209,000000,22.067,22.25,21.84,22.22,2919,0
+FMKT.US,D,20260210,000000,22.25,22.25,22.07,22.07,13297,0
+FMKT.US,D,20260211,000000,22.17,22.17,22.04,22.13,3959,0
+FMKT.US,D,20260212,000000,22.3,22.3,21.72,21.75,7118,0
+FMKT.US,D,20260213,000000,21.79,22.1,21.77,21.985,4786,0
+FMKT.US,D,20260217,000000,21.97,21.99,21.83,21.9432,8747,0
+FMKT.US,D,20260218,000000,21.99,22.12,21.99,22.05,6118,0
diff --git a/daily/us/nyse stocks/1/fpas.us.txt b/daily/us/nyse stocks/1/fpas.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e3599d8f586b1cb5aacee36791181f57b41a496d
--- /dev/null
+++ b/daily/us/nyse stocks/1/fpas.us.txt	
@@ -0,0 +1,209 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FPAS.US,D,20241104,000000,25.005,25.021,25.005,25.021,4140,0
+FPAS.US,D,20241105,000000,25.01,25.01,24.975,24.9962,2200,0
+FPAS.US,D,20241106,000000,24.89,24.89,24.88,24.8853,500,0
+FPAS.US,D,20241107,000000,25,25.0035,24.99,25.0035,1800,0
+FPAS.US,D,20241111,000000,25,25,24.98,24.98,500,0
+FPAS.US,D,20241112,000000,24.88,24.88,24.8494,24.8634,7485,0
+FPAS.US,D,20241114,000000,24.815,24.83,24.7693,24.7693,2380,0
+FPAS.US,D,20241202,000000,25.04,25.0792,25.0396,25.0792,2200,0
+FPAS.US,D,20241203,000000,25.1,25.1,25.066,25.066,3900,0
+FPAS.US,D,20241210,000000,25.0731,25.0811,25.0731,25.0811,800,0
+FPAS.US,D,20241216,000000,24.87,24.87,24.8537,24.8537,1425,0
+FPAS.US,D,20241217,000000,24.8569,24.8569,24.8494,24.8494,2000,0
+FPAS.US,D,20241218,000000,24.79,24.79,24.7097,24.7097,342,0
+FPAS.US,D,20241219,000000,24.7,24.7,24.6896,24.6896,160,0
+FPAS.US,D,20241224,000000,24.65,24.6884,24.65,24.6884,101,0
+FPAS.US,D,20241227,000000,24.72,24.72,24.6869,24.6869,2422,0
+FPAS.US,D,20241231,000000,24.81,24.81,24.7748,24.7748,300,0
+FPAS.US,D,20250102,000000,24.7999,24.8,24.7814,24.7814,683,0
+FPAS.US,D,20250103,000000,24.8,24.8,24.7507,24.7507,2359,0
+FPAS.US,D,20250107,000000,24.72,24.72,24.6957,24.6957,608,0
+FPAS.US,D,20250108,000000,24.73,24.73,24.7296,24.7296,251,0
+FPAS.US,D,20250110,000000,24.65,24.65,24.5811,24.5811,3106,0
+FPAS.US,D,20250113,000000,24.51,24.51,24.4942,24.4942,604,0
+FPAS.US,D,20250114,000000,24.52,24.52,24.4984,24.4984,864,0
+FPAS.US,D,20250116,000000,24.73,24.73,24.7084,24.7084,1203,0
+FPAS.US,D,20250121,000000,24.74,24.74,24.7398,24.7398,559,0
+FPAS.US,D,20250128,000000,24.79,24.8178,24.79,24.8178,500,0
+FPAS.US,D,20250129,000000,24.81,24.81,24.7958,24.7958,506,0
+FPAS.US,D,20250203,000000,24.82,24.82,24.7956,24.7956,834,0
+FPAS.US,D,20250204,000000,24.86,24.87,24.8497,24.8497,327,0
+FPAS.US,D,20250205,000000,24.94,24.94,24.9148,24.9148,143,0
+FPAS.US,D,20250206,000000,24.92,24.92,24.9038,24.9038,270,0
+FPAS.US,D,20250213,000000,24.75,24.75,24.7112,24.7112,715,0
+FPAS.US,D,20250214,000000,24.81,24.81,24.79,24.79,148,0
+FPAS.US,D,20250218,000000,24.76,24.76,24.7218,24.7218,954,0
+FPAS.US,D,20250219,000000,24.77,24.77,24.7666,24.7666,306,0
+FPAS.US,D,20250228,000000,25.11,25.195,25.11,25.195,2558,0
+FPAS.US,D,20250303,000000,25.16,25.192,25.16,25.192,1816,0
+FPAS.US,D,20250304,000000,25.28,25.28,25.1895,25.1895,199,0
+FPAS.US,D,20250305,000000,25.16,25.16,25.099,25.099,140,0
+FPAS.US,D,20250310,000000,25.18,25.21,25.18,25.2077,2119,0
+FPAS.US,D,20250311,000000,25.21,25.24,25.1576,25.1576,2100,0
+FPAS.US,D,20250312,000000,25.14,25.14,25.1107,25.1107,224,0
+FPAS.US,D,20250313,000000,25.1,25.1059,25.1,25.1059,328,0
+FPAS.US,D,20250314,000000,25.1,25.1,25.055,25.055,646,0
+FPAS.US,D,20250317,000000,25.06,25.06,25.055,25.055,1282,0
+FPAS.US,D,20250318,000000,25.04,25.48,25.04,25.48,1541,0
+FPAS.US,D,20250319,000000,25.01,25.11,25.01,25.1003,3184,0
+FPAS.US,D,20250320,000000,25.14,25.15,25.1243,25.1243,4756,0
+FPAS.US,D,20250321,000000,25.16,25.16,25.1275,25.1275,815,0
+FPAS.US,D,20250325,000000,25.08,25.1,25.08,25.1,3901,0
+FPAS.US,D,20250326,000000,25.0799,25.1,25.0766,25.0959,8275,0
+FPAS.US,D,20250327,000000,25.0633,25.21,25.0633,25.09,3470,0
+FPAS.US,D,20250331,000000,25.25,25.49,25.21,25.375,3257,0
+FPAS.US,D,20250401,000000,25.3,25.321,25.3,25.321,2632,0
+FPAS.US,D,20250402,000000,25.26,25.26,25.243,25.243,116,0
+FPAS.US,D,20250404,000000,25.66,25.71,25.56,25.57,3873,0
+FPAS.US,D,20250407,000000,25.57,25.57,25.38,25.41,4831,0
+FPAS.US,D,20250408,000000,25.2,25.3227,25.2,25.3227,1216,0
+FPAS.US,D,20250409,000000,25.23,25.23,25.125,25.2245,8232,0
+FPAS.US,D,20250410,000000,25.225,25.23,25.2,25.2051,1516,0
+FPAS.US,D,20250411,000000,25.17,25.17,25.03,25.0942,7444,0
+FPAS.US,D,20250414,000000,25.18,25.23,25.18,25.2189,1010,0
+FPAS.US,D,20250415,000000,25.21,25.23,25.16,25.1795,2520,0
+FPAS.US,D,20250417,000000,25.25,25.25,25.22,25.22,381,0
+FPAS.US,D,20250422,000000,25.21,25.21,25.1776,25.1776,399,0
+FPAS.US,D,20250423,000000,25.21,25.21,25.1618,25.1618,3046,0
+FPAS.US,D,20250424,000000,25.25,25.2507,25.25,25.2507,163,0
+FPAS.US,D,20250508,000000,25.25,25.2608,25.25,25.2608,162,0
+FPAS.US,D,20250512,000000,25.15,25.15,25.11,25.11,2124,0
+FPAS.US,D,20250513,000000,25.02,25.02,25.0137,25.0137,273,0
+FPAS.US,D,20250515,000000,25.08,25.11,25.07,25.11,4910,0
+FPAS.US,D,20250516,000000,25.11,25.11,25.07,25.07,139,0
+FPAS.US,D,20250519,000000,25.08,25.08,25.08,25.08,1187,0
+FPAS.US,D,20250521,000000,25.02,25.02,24.994,24.994,17999,0
+FPAS.US,D,20250522,000000,25.05,25.08,25.05,25.0686,2777,0
+FPAS.US,D,20250523,000000,25.14,25.14,25.099,25.099,1301,0
+FPAS.US,D,20250527,000000,25.19,25.19,25.139,25.139,984,0
+FPAS.US,D,20250528,000000,25.12,25.13,25.1105,25.1105,818,0
+FPAS.US,D,20250529,000000,25.17,25.22,25.12,25.1305,2591,0
+FPAS.US,D,20250530,000000,25.18,25.208,25.16,25.208,709,0
+FPAS.US,D,20250605,000000,25.21,25.21,25.1943,25.1943,162,0
+FPAS.US,D,20250606,000000,25.07,25.07,25.045,25.045,233,0
+FPAS.US,D,20250609,000000,25.11,25.11,25.0745,25.0745,293,0
+FPAS.US,D,20250610,000000,25.11,25.11,25.0948,25.0948,115,0
+FPAS.US,D,20250611,000000,25.19,25.19,25.1744,25.1744,2033,0
+FPAS.US,D,20250612,000000,25.24,25.24,25.2,25.2308,6090,0
+FPAS.US,D,20250613,000000,25.08,25.11,25.08,25.1087,1886,0
+FPAS.US,D,20250616,000000,25.11,25.11,25.07,25.0818,8701,0
+FPAS.US,D,20250617,000000,25.0712,25.17,25.0712,25.144,7546,0
+FPAS.US,D,20250618,000000,25.1,25.16,25.1,25.1559,3972,0
+FPAS.US,D,20250620,000000,25.16,25.19,25.15,25.1722,5942,0
+FPAS.US,D,20250623,000000,25.27,25.2704,25.27,25.2704,3066,0
+FPAS.US,D,20250624,000000,25.32,25.32,25.25,25.2975,3994,0
+FPAS.US,D,20250625,000000,25.31,25.35,25.26,25.3456,5982,0
+FPAS.US,D,20250626,000000,25.43,25.43,25.4,25.43,6846,0
+FPAS.US,D,20250627,000000,25.45,25.45,25.33,25.3334,3216,0
+FPAS.US,D,20250630,000000,25.35,25.3923,25.35,25.3923,4268,0
+FPAS.US,D,20250702,000000,25.32,25.32,25.3103,25.3103,337,0
+FPAS.US,D,20250703,000000,25.27,25.3,25.255,25.255,2785,0
+FPAS.US,D,20250708,000000,25.19,25.2056,25.19,25.2056,244,0
+FPAS.US,D,20250709,000000,25.2999,25.2999,25.274,25.274,156,0
+FPAS.US,D,20250710,000000,25.32,25.32,25.27,25.28,1786,0
+FPAS.US,D,20250711,000000,25.25,25.2899,25.2,25.2512,1794,0
+FPAS.US,D,20250714,000000,25.2,25.2234,25.2,25.2234,611,0
+FPAS.US,D,20250716,000000,25.1205,25.1426,25.1205,25.1426,319,0
+FPAS.US,D,20250717,000000,25.12,25.16,25.11,25.1413,1950,0
+FPAS.US,D,20250718,000000,25.2,25.35,25.1999,25.2307,1391,0
+FPAS.US,D,20250721,000000,25.2699,25.2699,25.2391,25.2391,2225,0
+FPAS.US,D,20250722,000000,25.24,25.2564,25.24,25.2564,429,0
+FPAS.US,D,20250723,000000,25.19,25.2061,25.19,25.2061,193,0
+FPAS.US,D,20250724,000000,25.2,25.23,25.1839,25.1839,2115,0
+FPAS.US,D,20250725,000000,25.2,25.295,25.2,25.28,2217,0
+FPAS.US,D,20250728,000000,25.18,25.1866,25.18,25.1866,600,0
+FPAS.US,D,20250730,000000,25.26,25.26,25.2346,25.2346,772,0
+FPAS.US,D,20250731,000000,25.24,25.27,25.2245,25.2245,403,0
+FPAS.US,D,20250801,000000,25.43,25.4458,25.43,25.4458,352,0
+FPAS.US,D,20250805,000000,25.52,25.52,25.42,25.435,867,0
+FPAS.US,D,20250806,000000,25.42,25.46,25.41,25.4298,1171,0
+FPAS.US,D,20250808,000000,25.37,25.3907,25.34,25.3907,549,0
+FPAS.US,D,20250811,000000,25.38,25.38,25.36,25.3713,2712,0
+FPAS.US,D,20250813,000000,25.35,25.3646,25.34,25.3646,3740,0
+FPAS.US,D,20250814,000000,25.32,25.32,25.29,25.3147,4401,0
+FPAS.US,D,20250815,000000,25.3,25.31,25.27,25.2898,7429,0
+FPAS.US,D,20250818,000000,25.29,25.29,25.26,25.2847,5465,0
+FPAS.US,D,20250819,000000,25.3,25.3248,25.3,25.3248,744,0
+FPAS.US,D,20250827,000000,25.45,25.49,25.4175,25.4895,1369,0
+FPAS.US,D,20250905,000000,25.59,25.6005,25.59,25.6005,214,0
+FPAS.US,D,20250909,000000,25.6175,25.6175,25.5946,25.5946,193,0
+FPAS.US,D,20250912,000000,25.62,25.62,25.5855,25.5855,213,0
+FPAS.US,D,20250918,000000,25.51,25.51,25.4788,25.4788,181,0
+FPAS.US,D,20250924,000000,25.48,25.48,25.4555,25.4555,303,0
+FPAS.US,D,20250930,000000,25.5,25.5,25.4804,25.4804,2006,0
+FPAS.US,D,20251002,000000,25.52,25.55,25.52,25.55,213,0
+FPAS.US,D,20251003,000000,25.53,25.56,25.5199,25.5199,2123,0
+FPAS.US,D,20251006,000000,25.46,25.46,25.4516,25.4516,196,0
+FPAS.US,D,20251010,000000,25.55,25.59,25.55,25.56,367,0
+FPAS.US,D,20251014,000000,25.45,25.5,25.45,25.4879,1222,0
+FPAS.US,D,20251015,000000,25.46,25.46,25.4488,25.4488,792,0
+FPAS.US,D,20251020,000000,25.6,25.6,25.4791,25.4791,143,0
+FPAS.US,D,20251027,000000,25.47,25.52,25.47,25.4856,3662,0
+FPAS.US,D,20251028,000000,25.47,25.4998,25.47,25.4998,323,0
+FPAS.US,D,20251029,000000,25.49,25.5,25.385,25.385,1637,0
+FPAS.US,D,20251030,000000,25.4,25.4,25.3845,25.3845,124,0
+FPAS.US,D,20251031,000000,25.4125,25.42,25.37,25.37,4169,0
+FPAS.US,D,20251103,000000,25.41,25.41,25.4019,25.4019,592,0
+FPAS.US,D,20251104,000000,25.41,25.4706,25.41,25.4706,2474,0
+FPAS.US,D,20251105,000000,25.36,25.3704,25.36,25.3704,3598,0
+FPAS.US,D,20251106,000000,25.42,25.45,25.42,25.4371,3024,0
+FPAS.US,D,20251107,000000,25.46,25.46,25.4447,25.4447,631,0
+FPAS.US,D,20251110,000000,25.42,25.42,25.416,25.416,279,0
+FPAS.US,D,20251111,000000,25.5,25.5,25.45,25.485,1338,0
+FPAS.US,D,20251112,000000,25.45,25.4632,25.45,25.4632,881,0
+FPAS.US,D,20251113,000000,25.25,25.2752,25.25,25.2752,145,0
+FPAS.US,D,20251114,000000,25.25,25.29,25.25,25.2607,1607,0
+FPAS.US,D,20251118,000000,25.29,25.3,25.29,25.3,429,0
+FPAS.US,D,20251119,000000,25.34,25.34,25.3011,25.3011,845,0
+FPAS.US,D,20251120,000000,25.32,25.35,25.32,25.3453,502,0
+FPAS.US,D,20251121,000000,25.4,25.4053,25.4,25.4053,507,0
+FPAS.US,D,20251124,000000,25.51,25.51,25.4172,25.4654,4684,0
+FPAS.US,D,20251125,000000,25.49,25.49,25.4758,25.4758,505,0
+FPAS.US,D,20251126,000000,25.49,25.49,25.4673,25.4673,1515,0
+FPAS.US,D,20251201,000000,25.41,25.41,25.4055,25.4055,272,0
+FPAS.US,D,20251202,000000,25.4,25.44,25.4,25.4211,3083,0
+FPAS.US,D,20251203,000000,25.44,25.44,25.4307,25.4307,157,0
+FPAS.US,D,20251204,000000,25.41,25.41,25.3831,25.3831,5251,0
+FPAS.US,D,20251205,000000,25.35,25.3505,25.35,25.3505,927,0
+FPAS.US,D,20251208,000000,25.33,25.35,25.29,25.3119,575,0
+FPAS.US,D,20251209,000000,25.3,25.3,25.25,25.2702,665,0
+FPAS.US,D,20251210,000000,25.32,25.3366,25.32,25.3366,207,0
+FPAS.US,D,20251211,000000,25.355,25.37,25.3548,25.3548,2087,0
+FPAS.US,D,20251215,000000,25.18,25.2,25.14,25.1615,5945,0
+FPAS.US,D,20251216,000000,25.26,25.26,25.2,25.2296,2173,0
+FPAS.US,D,20251217,000000,25.2664,25.27,25.2348,25.2348,1268,0
+FPAS.US,D,20251218,000000,25.26,25.3,25.26,25.2799,920,0
+FPAS.US,D,20251219,000000,25.27,25.27,25.245,25.245,825,0
+FPAS.US,D,20251222,000000,25.25,25.25,25.2351,25.2351,696,0
+FPAS.US,D,20251223,000000,25.2,25.2056,25.2,25.2056,158,0
+FPAS.US,D,20251226,000000,25.29,25.29,25.2698,25.2698,257,0
+FPAS.US,D,20251229,000000,25.28,25.35,25.28,25.3352,6028,0
+FPAS.US,D,20251230,000000,25.32,25.32,25.309,25.309,227,0
+FPAS.US,D,20251231,000000,25.3,25.3097,25.27,25.3097,4894,0
+FPAS.US,D,20260102,000000,25.28,25.28,25.2363,25.2363,819,0
+FPAS.US,D,20260105,000000,25.275,25.31,25.275,25.2853,1304,0
+FPAS.US,D,20260106,000000,25.3,25.3104,25.3,25.3104,1588,0
+FPAS.US,D,20260107,000000,25.285,25.32,25.285,25.2943,656,0
+FPAS.US,D,20260108,000000,25.27,25.27,25.2452,25.2452,1546,0
+FPAS.US,D,20260109,000000,25.24,25.28,25.24,25.243,382,0
+FPAS.US,D,20260113,000000,25.21,25.23,25.1787,25.212,1186,0
+FPAS.US,D,20260114,000000,25.24,25.24,25.2208,25.2208,1775,0
+FPAS.US,D,20260115,000000,25.2146,25.23,25.177,25.177,1670,0
+FPAS.US,D,20260116,000000,25.14,25.14,25.13,25.137,1181,0
+FPAS.US,D,20260120,000000,25.1,25.1,25.097,25.097,846,0
+FPAS.US,D,20260121,000000,25.11,25.11,25.084,25.084,1539,0
+FPAS.US,D,20260122,000000,25.11,25.14,25.02,25.1048,1587,0
+FPAS.US,D,20260123,000000,25.11,25.11,25.11,25.11,179,0
+FPAS.US,D,20260126,000000,25.13,25.15,25.09,25.1102,9684,0
+FPAS.US,D,20260127,000000,25.1,25.16,25.1,25.12,1471,0
+FPAS.US,D,20260128,000000,25.14,25.14,25.1,25.1,2200,0
+FPAS.US,D,20260129,000000,25.16,25.16,25.125,25.125,610,0
+FPAS.US,D,20260204,000000,25.07,25.12,25.07,25.12,2118,0
+FPAS.US,D,20260206,000000,25.24,25.24,25.2092,25.2092,759,0
+FPAS.US,D,20260209,000000,25.25,25.25,25.2235,25.2235,1737,0
+FPAS.US,D,20260210,000000,25.24,25.25,25.24,25.24,1687,0
+FPAS.US,D,20260211,000000,25.25,25.25,25.19,25.25,7684,0
+FPAS.US,D,20260212,000000,25.25,25.3184,25.2499,25.3184,1148,0
+FPAS.US,D,20260213,000000,25.34,25.34,25.31,25.31,197,0
+FPAS.US,D,20260218,000000,25.32,25.32,25.32,25.32,1241,0
diff --git a/daily/us/nyse stocks/1/fts.us.txt b/daily/us/nyse stocks/1/fts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8b0f1e6c117aca67250e2ed17b43820b79d2d9ad
--- /dev/null
+++ b/daily/us/nyse stocks/1/fts.us.txt	
@@ -0,0 +1,2348 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTS.US,D,20161017,000000,24.5058,25.5365,24.4635,25.5365,2203556.4357021,0
+FTS.US,D,20161018,000000,25.2132,25.3671,24.7752,24.7829,870159.33550283,0
+FTS.US,D,20161019,000000,24.984,25.3671,24.9542,25.0149,869760.32045673,0
+FTS.US,D,20161020,000000,24.9687,25.1236,24.5645,24.577,1258714.78407,0
+FTS.US,D,20161021,000000,24.4635,24.7405,24.3778,24.5645,589986.34883358,0
+FTS.US,D,20161024,000000,24.6396,24.9687,24.6242,24.6819,1707544.364836,0
+FTS.US,D,20161025,000000,24.9476,25.0149,24.7829,24.8994,542933.7464438,0
+FTS.US,D,20161026,000000,24.7752,25.2834,24.7598,25.2132,993246.12531075,0
+FTS.US,D,20161027,000000,25.1303,25.165,24.7078,24.8166,503056.14117212,0
+FTS.US,D,20161028,000000,24.7829,25.1746,24.7339,25.0919,465228.68352011,0
+FTS.US,D,20161031,000000,25.0477,25.3132,24.9215,25.2314,440233.09254608,0
+FTS.US,D,20161101,000000,25.4056,25.4239,24.8369,24.9215,606178.67035295,0
+FTS.US,D,20161102,000000,24.8927,25.0543,24.6819,24.6819,336997.30128185,0
+FTS.US,D,20161103,000000,24.6569,24.7829,24.4452,24.5058,1245582.6170057,0
+FTS.US,D,20161104,000000,24.8522,25.1612,24.7339,24.8022,526524.25267278,0
+FTS.US,D,20161107,000000,24.9975,25.1207,24.9215,24.9542,510823.42624926,0
+FTS.US,D,20161108,000000,25.0061,25.1236,24.7512,24.8522,322853.04917881,0
+FTS.US,D,20161109,000000,24.423,24.6492,24.2623,24.4009,324780.58279996,0
+FTS.US,D,20161110,000000,24.3393,24.3614,23.3452,23.3779,496288.47191359,0
+FTS.US,D,20161111,000000,23.4096,23.427,22.8804,22.9478,452565.15131474,0
+FTS.US,D,20161114,000000,23.0016,23.1017,22.3808,22.5782,368782.38264974,0
+FTS.US,D,20161115,000000,22.7629,23.2479,22.6793,23.2018,420982.69477493,0
+FTS.US,D,20161116,000000,23.2451,23.3231,22.8814,22.9343,387851.97672813,0
+FTS.US,D,20161117,000000,23.0103,23.3057,23.0036,23.2065,181181.92577828,0
+FTS.US,D,20161118,000000,23.1825,23.3384,23.0978,23.2065,172419.18128923,0
+FTS.US,D,20161121,000000,23.4174,23.6483,23.2605,23.3307,277094.12838382,0
+FTS.US,D,20161122,000000,23.4539,23.5559,23.3692,23.4,413409.72171243,0
+FTS.US,D,20161123,000000,23.2527,23.6242,23.1893,23.4607,1381938.7353,0
+FTS.US,D,20161125,000000,23.4174,23.5328,23.2143,23.2383,233836.32533875,0
+FTS.US,D,20161128,000000,23.4077,23.9014,23.4077,23.8428,200787.69632485,0
+FTS.US,D,20161129,000000,23.7167,23.7599,23.5723,23.6108,237984.41925554,0
+FTS.US,D,20161130,000000,23.708,23.708,23.0757,23.0978,364750.66812139,0
+FTS.US,D,20161201,000000,23.1527,23.479,22.891,23.4174,366453.75577913,0
+FTS.US,D,20161202,000000,23.4703,23.5559,23.3057,23.4077,262560.21314982,0
+FTS.US,D,20161205,000000,23.4607,23.4934,23.2682,23.3759,305405.49282691,0
+FTS.US,D,20161206,000000,23.3913,23.5559,23.2846,23.3384,328071.41782864,0
+FTS.US,D,20161207,000000,23.3471,23.7253,23.3143,23.6579,277603.28820828,0
+FTS.US,D,20161208,000000,23.6878,23.862,23.5155,23.7791,247052.65963926,0
+FTS.US,D,20161209,000000,23.8428,24.014,23.759,23.8197,208416.78087823,0
+FTS.US,D,20161212,000000,23.8735,23.937,23.7349,23.7878,285399.66813253,0
+FTS.US,D,20161213,000000,23.8658,24.3238,23.7878,24.1689,223406.86175087,0
+FTS.US,D,20161214,000000,24.1766,24.2835,23.7946,23.811,402827.51017721,0
+FTS.US,D,20161215,000000,23.6483,23.7167,23.3143,23.4539,310775.57032238,0
+FTS.US,D,20161216,000000,23.4405,23.7791,23.4405,23.5559,242799.61645253,0
+FTS.US,D,20161219,000000,23.5799,23.759,23.5155,23.6656,240857.53540783,0
+FTS.US,D,20161220,000000,23.679,23.7639,23.5386,23.5462,261165.73869182,0
+FTS.US,D,20161221,000000,23.5155,23.6319,23.425,23.5328,183662.26149455,0
+FTS.US,D,20161222,000000,23.4077,23.8976,23.3913,23.8581,245278.91306713,0
+FTS.US,D,20161223,000000,23.8197,24.0054,23.7167,23.7791,108818.88460464,0
+FTS.US,D,20161227,000000,23.6108,23.7639,23.5213,23.6397,113291.1782464,0
+FTS.US,D,20161228,000000,23.7436,23.7639,23.5492,23.6156,205967.61821244,0
+FTS.US,D,20161229,000000,23.6656,23.9438,23.5559,23.9284,241088.21598135,0
+FTS.US,D,20161230,000000,24.0438,24.0958,23.8976,23.9515,204319.60294389,0
+FTS.US,D,20170103,000000,23.9284,23.937,23.6762,23.835,546236.01159098,0
+FTS.US,D,20170104,000000,23.9109,24.1209,23.8735,24.014,483675.85569065,0
+FTS.US,D,20170105,000000,24.0853,24.2488,24.0285,24.1372,166906.74686325,0
+FTS.US,D,20170106,000000,24.1979,24.2392,24.0767,24.1622,137261.17585973,0
+FTS.US,D,20170109,000000,24.0909,24.2671,23.9726,24.0285,163554.6048353,0
+FTS.US,D,20170110,000000,24.1121,24.1766,23.9544,23.9987,327818.91611977,0
+FTS.US,D,20170111,000000,24.0054,24.1045,23.759,24.0516,142848.42560688,0
+FTS.US,D,20170112,000000,24.1689,24.4644,24.042,24.424,186221.5689387,0
+FTS.US,D,20170113,000000,24.3855,24.4462,24.2614,24.3238,98518.269625406,0
+FTS.US,D,20170117,000000,24.4721,24.6944,24.3778,24.6348,399213.51452525,0
+FTS.US,D,20170118,000000,24.5405,24.6348,24.2209,24.2306,284176.64545215,0
+FTS.US,D,20170119,000000,24.2537,24.2537,24.014,24.1824,177444.2770261,0
+FTS.US,D,20170120,000000,24.1372,24.1892,23.9938,24.0438,148504.25606506,0
+FTS.US,D,20170123,000000,24.0669,24.1458,24.014,24.0853,255290.65777862,0
+FTS.US,D,20170124,000000,24.1622,24.4462,24.0678,24.4009,127930.04275032,0
+FTS.US,D,20170125,000000,24.4798,24.834,24.4721,24.6944,410285.14295296,0
+FTS.US,D,20170126,000000,24.6703,24.7204,24.375,24.4548,179374.9279523,0
+FTS.US,D,20170127,000000,24.4548,24.5,24.1295,24.2392,156054.36889056,0
+FTS.US,D,20170130,000000,24.2151,24.2671,24.0438,24.2392,237751.66047864,0
+FTS.US,D,20170131,000000,24.3451,24.9601,24.3451,24.9273,243894.82962596,0
+FTS.US,D,20170201,000000,24.7704,24.8426,24.5,24.6348,171084.97472882,0
+FTS.US,D,20170202,000000,24.7291,24.9052,24.6655,24.8908,145271.61073061,0
+FTS.US,D,20170203,000000,24.8426,25.1612,24.7704,24.9446,145365.12988205,0
+FTS.US,D,20170206,000000,24.834,24.834,24.6511,24.7483,182986.84540089,0
+FTS.US,D,20170207,000000,24.6348,24.8214,24.5337,24.8214,364927.31540743,0
+FTS.US,D,20170208,000000,24.8282,24.9677,24.7483,24.9523,195136.02227341,0
+FTS.US,D,20170209,000000,25.0216,25.2083,24.9523,25.115,172337.09225631,0
+FTS.US,D,20170210,000000,25.2141,25.2997,25.0467,25.192,171434.11289416,0
+FTS.US,D,20170213,000000,25.2083,25.3767,25.0698,25.3315,128042.26573204,0
+FTS.US,D,20170214,000000,25.3526,25.3526,24.9186,25.1699,150836.00024073,0
+FTS.US,D,20170215,000000,25.1246,25.1323,24.9822,25.0832,194557.24263621,0
+FTS.US,D,20170216,000000,25.4037,25.7424,25.4037,25.7347,423306.12613715,0
+FTS.US,D,20170217,000000,25.7029,25.8897,25.5702,25.804,579301.2662318,0
+FTS.US,D,20170221,000000,25.7963,25.8819,25.6404,25.726,350888.01257434,0
+FTS.US,D,20170222,000000,25.6096,25.6558,25.4133,25.5307,172586.47666012,0
+FTS.US,D,20170223,000000,25.6096,25.6558,25.4345,25.474,324830.45968073,0
+FTS.US,D,20170224,000000,25.5702,25.5846,25.3661,25.524,253124.13077047,0
+FTS.US,D,20170227,000000,25.5471,25.5471,25.0996,25.2718,281535.24897508,0
+FTS.US,D,20170228,000000,25.1699,25.2161,24.8571,24.8812,289112.37844433,0
+FTS.US,D,20170301,000000,24.8812,24.9446,24.6627,24.9043,290098.48594108,0
+FTS.US,D,20170302,000000,24.7695,25.0543,24.7627,24.9889,283409.78841043,0
+FTS.US,D,20170303,000000,24.9186,24.9186,24.5981,24.7955,306532.91815248,0
+FTS.US,D,20170306,000000,24.7541,24.7858,24.577,24.7772,204519.11046693,0
+FTS.US,D,20170307,000000,24.7695,24.9677,24.7541,24.8812,201813.28968555,0
+FTS.US,D,20170308,000000,24.7271,24.7955,24.5693,24.577,161057.6434921,0
+FTS.US,D,20170309,000000,24.5616,24.7175,24.5616,24.5616,163281.32109278,0
+FTS.US,D,20170310,000000,24.7175,24.7415,24.5038,24.7175,202890.83813036,0
+FTS.US,D,20170313,000000,24.7474,24.9677,24.6829,24.9043,573370.07382773,0
+FTS.US,D,20170314,000000,24.7695,24.8677,24.6482,24.7175,225999.42044887,0
+FTS.US,D,20170315,000000,24.7541,25.1814,24.7358,25.1246,276991.25731725,0
+FTS.US,D,20170316,000000,25.1389,25.2949,24.9822,25.0389,206735.51435584,0
+FTS.US,D,20170317,000000,25.0611,25.2718,24.9889,25.0611,1323509.0085879,0
+FTS.US,D,20170320,000000,25.1082,25.1487,24.8416,24.9446,209719.81438817,0
+FTS.US,D,20170321,000000,25.0832,25.2333,24.9822,25.0052,172000.42331116,0
+FTS.US,D,20170322,000000,24.9186,25.6866,24.9186,25.6491,389788.86226441,0
+FTS.US,D,20170323,000000,25.5932,25.7347,25.4133,25.524,217196.1509942,0
+FTS.US,D,20170324,000000,25.4913,25.7347,25.4913,25.6337,155840.31394395,0
+FTS.US,D,20170327,000000,25.6722,25.8694,25.6,25.7809,198384.2541331,0
+FTS.US,D,20170328,000000,25.8694,25.9542,25.7029,25.8107,221907.43802294,0
+FTS.US,D,20170329,000000,25.7963,26.0408,25.7424,26.0091,383261.22549456,0
+FTS.US,D,20170330,000000,26.0686,26.1264,25.8444,25.8819,232640.31930212,0
+FTS.US,D,20170331,000000,25.9474,26.0494,25.8532,25.9619,174153.44199743,0
+FTS.US,D,20170403,000000,25.7886,25.7886,25.5759,25.7587,181509.24280828,0
+FTS.US,D,20170404,000000,25.5932,25.8203,25.5846,25.7665,335758.69207623,0
+FTS.US,D,20170405,000000,25.7809,25.7809,25.5471,25.6558,188050.38790001,0
+FTS.US,D,20170406,000000,25.7107,25.804,25.6558,25.6943,131585.60246958,0
+FTS.US,D,20170407,000000,25.8107,25.8964,25.7107,25.726,174878.73497185,0
+FTS.US,D,20170410,000000,25.8532,26.0091,25.6636,25.9224,168346.94179527,0
+FTS.US,D,20170411,000000,25.9906,26.0937,25.7665,26.0629,212170.01615565,0
+FTS.US,D,20170412,000000,26.0322,26.392,26.0322,26.3371,195567.24947167,0
+FTS.US,D,20170413,000000,26.3546,26.3679,25.9994,26.0494,288669.72112756,0
+FTS.US,D,20170417,000000,26.2419,26.6114,26.2274,26.4613,282441.34564229,0
+FTS.US,D,20170418,000000,26.3679,26.4237,25.8897,25.9128,352042.45454367,0
+FTS.US,D,20170419,000000,25.8532,25.8964,25.474,25.5172,239694.78062504,0
+FTS.US,D,20170420,000000,25.5932,25.7107,25.3729,25.6943,206662.77723807,0
+FTS.US,D,20170421,000000,25.6943,25.7424,25.5634,25.6491,259196.64100336,0
+FTS.US,D,20170424,000000,25.804,25.8281,25.5759,25.7107,186026.21782238,0
+FTS.US,D,20170425,000000,25.4826,25.6173,25.4364,25.4913,173168.37360235,0
+FTS.US,D,20170426,000000,25.446,25.5471,25.3729,25.474,217827.9248172,0
+FTS.US,D,20170427,000000,25.4989,25.6279,25.2718,25.5075,175323.47049199,0
+FTS.US,D,20170428,000000,25.4537,25.5075,25.2805,25.4596,204765.37756571,0
+FTS.US,D,20170501,000000,25.474,25.5172,25.3604,25.474,186854.38186338,0
+FTS.US,D,20170502,000000,25.4596,25.6866,25.2872,25.5307,306734.5038789,0
+FTS.US,D,20170503,000000,25.4989,25.5172,25.2333,25.3806,186797.23127085,0
+FTS.US,D,20170504,000000,25.3729,25.4596,25.2304,25.346,126751.70144231,0
+FTS.US,D,20170505,000000,25.3268,25.726,25.2805,25.5846,161510.69182569,0
+FTS.US,D,20170508,000000,25.6654,25.7184,25.4596,25.4913,121504.23794536,0
+FTS.US,D,20170509,000000,25.3661,25.3729,25.0312,25.2036,164200.92608184,0
+FTS.US,D,20170510,000000,25.3027,25.4989,25.242,25.4133,181261.93660783,0
+FTS.US,D,20170511,000000,25.2805,25.4537,25.2092,25.4316,185717.60462266,0
+FTS.US,D,20170512,000000,25.4229,25.5702,25.346,25.446,178230.8769998,0
+FTS.US,D,20170515,000000,25.5932,25.7164,25.5634,25.6866,181451.05311405,0
+FTS.US,D,20170516,000000,25.7963,25.7963,25.5702,25.5702,229848.25308108,0
+FTS.US,D,20170517,000000,25.5798,25.6038,25.3276,25.3671,214702.30695605,0
+FTS.US,D,20170518,000000,25.4249,25.5182,25.0602,25.2333,274244.91157023,0
+FTS.US,D,20170519,000000,25.3276,25.5182,25.1765,25.4854,154936.29548012,0
+FTS.US,D,20170522,000000,25.4056,25.6606,25.4056,25.5509,54382.425658576,0
+FTS.US,D,20170523,000000,25.6606,25.7954,25.5731,25.5731,182166.99417334,0
+FTS.US,D,20170524,000000,25.6684,26.0243,25.6684,25.9985,217058.98957211,0
+FTS.US,D,20170525,000000,25.9898,26.1013,25.8011,25.9378,303566.28284877,0
+FTS.US,D,20170526,000000,25.9205,26.0398,25.8627,25.9744,184972.56871626,0
+FTS.US,D,20170530,000000,25.8512,25.9869,25.8089,25.9542,139843.3435409,0
+FTS.US,D,20170531,000000,26.0081,26.0484,25.8945,25.9744,242297.73033986,0
+FTS.US,D,20170601,000000,26.057,26.2766,25.9985,26.189,235007.392935,0
+FTS.US,D,20170602,000000,26.2149,26.418,26.189,26.3401,191257.0556924,0
+FTS.US,D,20170605,000000,26.418,26.6942,26.315,26.6162,173378.27214223,0
+FTS.US,D,20170606,000000,26.7193,26.9406,26.6711,26.7279,168241.99252533,0
+FTS.US,D,20170607,000000,26.7193,26.7645,26.4266,26.496,156127.10600833,0
+FTS.US,D,20170608,000000,26.5132,26.5538,26.3786,26.5056,171243.95728625,0
+FTS.US,D,20170609,000000,26.5538,26.7442,26.4104,26.5132,173060.30702738,0
+FTS.US,D,20170612,000000,26.546,26.7279,26.2439,26.5922,187707.48434477,0
+FTS.US,D,20170613,000000,26.7905,27.0118,26.569,27.0118,193271.8738549,0
+FTS.US,D,20170614,000000,27.1465,27.2486,26.9627,27.0965,203162.04366952,0
+FTS.US,D,20170615,000000,27.0118,27.1841,26.8242,27.1148,186886.59401554,0
+FTS.US,D,20170616,000000,27.1051,27.3986,26.955,27.3506,216871.95126924,0
+FTS.US,D,20170619,000000,27.3101,27.6113,27.2726,27.39,158416.24701503,0
+FTS.US,D,20170620,000000,27.3025,27.3197,26.9954,27.1301,255428.8583024,0
+FTS.US,D,20170621,000000,27.0425,27.2321,26.9723,27.1148,348402.48134964,0
+FTS.US,D,20170622,000000,27.2639,27.7124,27.2639,27.644,241044.57371068,0
+FTS.US,D,20170623,000000,27.5007,27.9588,27.4082,27.8077,191928.31537934,0
+FTS.US,D,20170626,000000,27.8789,28.0762,27.8789,27.9742,180297.65024642,0
+FTS.US,D,20170627,000000,28.0607,28.0762,27.7384,27.9212,248232.04004896,0
+FTS.US,D,20170628,000000,28.1175,28.2282,27.9212,28.1483,307444.2103281,0
+FTS.US,D,20170629,000000,28.0607,28.0607,27.4921,27.8432,482765.60261673,0
+FTS.US,D,20170630,000000,27.8635,27.9674,27.6595,27.7692,296571.05032176,0
+FTS.US,D,20170703,000000,27.7471,28.0146,27.6969,27.6969,56783.789646976,0
+FTS.US,D,20170705,000000,27.5565,27.7124,27.3284,27.6595,290910.02435516,0
+FTS.US,D,20170706,000000,27.6268,27.6364,27.3284,27.3986,250260.36653332,0
+FTS.US,D,20170707,000000,27.4141,27.4382,27.1542,27.3593,227394.93400855,0
+FTS.US,D,20170710,000000,27.39,27.4852,27.2726,27.3986,231664.6028222,0
+FTS.US,D,20170711,000000,27.3506,27.3986,27.058,27.2321,251788.88510837,0
+FTS.US,D,20170712,000000,27.3197,27.7124,27.3025,27.5401,388675.9843624,0
+FTS.US,D,20170713,000000,27.5248,27.5988,27.3025,27.3659,230320.00524496,0
+FTS.US,D,20170714,000000,27.4852,27.7384,27.3659,27.572,257542.39112473,0
+FTS.US,D,20170717,000000,27.5161,27.6268,27.4515,27.5248,197033.42194577,0
+FTS.US,D,20170718,000000,27.644,27.7856,27.4603,27.6518,201056.82366064,0
+FTS.US,D,20170719,000000,27.7856,27.8703,27.7384,27.7778,210858.66983225,0
+FTS.US,D,20170720,000000,27.8635,28.1349,27.8077,28.056,117921.41534389,0
+FTS.US,D,20170721,000000,27.9983,28.2523,27.8847,28.2282,146761.68254341,0
+FTS.US,D,20170724,000000,28.2196,28.2437,28.03,28.2196,130945.51583312,0
+FTS.US,D,20170725,000000,28.2196,28.3052,27.9116,28.0386,165124.68747764,0
+FTS.US,D,20170726,000000,27.9588,28.3389,27.8703,28.2599,180704.97810598,0
+FTS.US,D,20170727,000000,28.2523,28.2523,27.8432,28.1089,175090.71171509,0
+FTS.US,D,20170728,000000,28.3148,28.6632,28.3052,28.6229,193559.70502095,0
+FTS.US,D,20170731,000000,28.6777,28.9144,28.464,28.8046,199264.37325823,0
+FTS.US,D,20170801,000000,28.7729,29.0558,28.5978,28.8672,135678.6239972,0
+FTS.US,D,20170802,000000,28.7488,29.2012,28.7422,29.0895,268096.54691451,0
+FTS.US,D,20170803,000000,28.8278,29.027,28.7267,28.796,237173.91994314,0
+FTS.US,D,20170804,000000,28.8046,28.9077,28.5275,28.6777,309283.42030623,0
+FTS.US,D,20170807,000000,28.5978,28.8922,28.5978,28.8432,76945.479593731,0
+FTS.US,D,20170808,000000,28.7729,28.8114,28.6391,28.7422,203831.22515308,0
+FTS.US,D,20170809,000000,28.591,28.6699,28.3687,28.4495,203352.19927743,0
+FTS.US,D,20170810,000000,28.4178,28.5275,28.2282,28.4891,126829.6340685,0
+FTS.US,D,20170811,000000,28.0829,28.6632,27.6595,28.6055,218116.79508495,0
+FTS.US,D,20170814,000000,28.5688,28.8432,28.4958,28.5688,139836.06982912,0
+FTS.US,D,20170815,000000,28.4958,28.7422,28.4727,28.5199,133811.35827363,0
+FTS.US,D,20170816,000000,28.6391,28.8595,28.6391,28.8046,148067.83335839,0
+FTS.US,D,20170817,000000,28.7065,28.9683,28.6007,28.6103,144671.00995808,0
+FTS.US,D,20170818,000000,28.8028,28.8413,28.6266,28.745,179904.86981041,0
+FTS.US,D,20170821,000000,28.6893,28.8576,28.6893,28.7316,105919.79091029,0
+FTS.US,D,20170822,000000,28.7931,28.8576,28.6738,28.7527,341409.327026,0
+FTS.US,D,20170823,000000,28.6266,29.1348,28.6266,29.1059,161871.26010954,0
+FTS.US,D,20170824,000000,29.1694,29.2801,29.0261,29.1415,125572.3210326,0
+FTS.US,D,20170825,000000,29.1348,29.3918,29.0116,29.3359,168286.67389768,0
+FTS.US,D,20170828,000000,29.409,29.4293,29.1136,29.2387,138482.12033675,0
+FTS.US,D,20170829,000000,29.1771,29.3513,28.9366,29.1136,141854.00529666,0
+FTS.US,D,20170830,000000,29.0116,29.0327,28.8335,28.8971,176255.54470124,0
+FTS.US,D,20170831,000000,29.0722,29.2955,28.8894,29.1511,490370.78783139,0
+FTS.US,D,20170901,000000,29.3042,29.4235,29.257,29.3918,152196.1843432,0
+FTS.US,D,20170905,000000,29.36,29.4793,29.1771,29.384,246746.1246429,0
+FTS.US,D,20170906,000000,29.3436,29.9163,29.2656,29.5341,164668.52183899,0
+FTS.US,D,20170907,000000,29.6554,29.9094,29.5669,29.8873,195428.0098462,0
+FTS.US,D,20170908,000000,29.8305,30.0192,29.7006,29.95,149678.44096636,0
+FTS.US,D,20170911,000000,29.9239,29.9508,29.8152,29.8873,131862.00351714,0
+FTS.US,D,20170912,000000,29.8373,29.8932,29.4245,29.4542,147989.90073219,0
+FTS.US,D,20170913,000000,29.5188,29.5188,29.0482,29.0722,155168.01515534,0
+FTS.US,D,20170914,000000,29.0327,29.2484,28.8971,29.1858,112405.86361285,0
+FTS.US,D,20170915,000000,29.3205,29.3918,28.9846,29.0482,469479.64850348,0
+FTS.US,D,20170918,000000,29.1059,29.2301,28.9134,29.0261,488577.29832729,0
+FTS.US,D,20170919,000000,29.1213,29.1213,28.8932,28.9288,165977.78995902,0
+FTS.US,D,20170920,000000,28.9539,29.2801,28.8816,29.0558,320758.22018677,0
+FTS.US,D,20170921,000000,29.0722,29.3359,28.976,29.1858,152713.65698112,0
+FTS.US,D,20170922,000000,29.2801,29.3042,28.9539,29.0116,194772.33668451,0
+FTS.US,D,20170925,000000,29.0327,29.1136,28.9625,29.0174,107709.12400766,0
+FTS.US,D,20170926,000000,29.0116,29.0174,28.5545,28.619,366577.40887934,0
+FTS.US,D,20170927,000000,28.6583,28.6738,28.1551,28.2041,323719.65998206,0
+FTS.US,D,20170928,000000,28.2282,28.6824,28.2282,28.6007,286144.70403893,0
+FTS.US,D,20170929,000000,28.6103,28.77,28.3706,28.5073,355279.25628485,0
+FTS.US,D,20171002,000000,28.5786,28.745,28.5381,28.6824,141524.6100633,0
+FTS.US,D,20171003,000000,28.7065,28.7229,28.5314,28.6662,116365.88012509,0
+FTS.US,D,20171004,000000,28.466,28.8663,28.3861,28.8114,157605.74770262,0
+FTS.US,D,20171005,000000,28.6662,28.7527,28.5863,28.6431,177618.84610877,0
+FTS.US,D,20171006,000000,28.6507,28.8663,28.5545,28.8028,111944.50246579,0
+FTS.US,D,20171009,000000,28.8894,28.9452,28.5641,28.77,102689.22377921,0
+FTS.US,D,20171010,000000,28.9625,29.0982,28.8489,28.9625,206793.70405007,0
+FTS.US,D,20171011,000000,29.002,29.1771,28.9625,29.0982,137881.51956423,0
+FTS.US,D,20171012,000000,29.0809,29.3359,29.0558,29.2022,207302.86387453,0
+FTS.US,D,20171013,000000,29.2098,29.2955,28.9625,29.1926,367617.54966359,0
+FTS.US,D,20171016,000000,29.1607,29.4293,29.1059,29.384,387311.64385319,0
+FTS.US,D,20171017,000000,29.3918,29.6458,29.3273,29.6141,217609.71346385,0
+FTS.US,D,20171018,000000,29.6294,29.7353,29.5515,29.6871,139146.10631192,0
+FTS.US,D,20171019,000000,29.7083,29.9325,29.6718,29.8787,167064.69031898,0
+FTS.US,D,20171020,000000,29.6554,29.7181,29.4889,29.5602,171407.09625042,0
+FTS.US,D,20171023,000000,29.4889,29.5265,29.3667,29.4726,116259.89175347,0
+FTS.US,D,20171024,000000,29.3436,29.4591,29.1858,29.2955,506442.57355558,0
+FTS.US,D,20171025,000000,29.3118,29.3918,28.9683,29.1415,1187473.9727136,0
+FTS.US,D,20171026,000000,29.1926,29.2955,29.128,29.128,175415.95054174,0
+FTS.US,D,20171027,000000,29.128,29.3417,29.0405,29.2801,193557.62681758,0
+FTS.US,D,20171030,000000,29.2955,29.5188,29.2656,29.4793,141644.10675678,0
+FTS.US,D,20171031,000000,29.3918,29.5341,29.257,29.3513,207456.65092355,0
+FTS.US,D,20171101,000000,29.409,29.4726,29.1136,29.2387,157337.65946852,0
+FTS.US,D,20171102,000000,29.3118,29.3513,29.1059,29.1415,203026.96045078,0
+FTS.US,D,20171103,000000,29.5852,29.8305,29.5188,29.665,272455.57847285,0
+FTS.US,D,20171106,000000,29.6785,30.205,29.6785,30.1356,156184.25660087,0
+FTS.US,D,20171107,000000,30.0029,30.0828,29.8305,30.0702,160674.21497123,0
+FTS.US,D,20171108,000000,30.2136,30.331,30.0577,30.0828,125068.35671655,0
+FTS.US,D,20171109,000000,29.9749,30.2752,29.9018,30.2435,172991.72631632,0
+FTS.US,D,20171110,000000,30.1789,30.1885,29.871,30.0481,123844.2949345,0
+FTS.US,D,20171113,000000,29.9884,30.1356,29.9413,30.0625,131305.04501529,0
+FTS.US,D,20171114,000000,30.1087,30.2136,29.95,30.1972,140910.5009689,0
+FTS.US,D,20171115,000000,30.099,30.228,30.0481,30.0769,147662.58370218,0
+FTS.US,D,20171116,000000,30.4022,30.7476,30.3541,30.6255,221544.79153573,0
+FTS.US,D,20171117,000000,30.1289,30.1289,29.742,29.9173,211402.12001223,0
+FTS.US,D,20171120,000000,29.9421,30.0404,29.6765,29.8219,185098.30001985,0
+FTS.US,D,20171121,000000,29.8623,30.0587,29.8219,29.9508,363803.0073869,0
+FTS.US,D,20171122,000000,30.0846,30.4138,30.0846,30.3436,1468996.7524684,0
+FTS.US,D,20171124,000000,30.3281,30.5937,30.2954,30.4138,136886.06015234,0
+FTS.US,D,20171127,000000,30.4331,30.5119,30.2656,30.3137,244272.02353672,0
+FTS.US,D,20171128,000000,30.3695,30.5466,30.2164,30.2319,378327.57070576,0
+FTS.US,D,20171129,000000,30.1674,30.2319,29.6362,29.6631,490068.40924177,0
+FTS.US,D,20171130,000000,29.6362,29.693,29.0491,29.59,586225.83984439,0
+FTS.US,D,20171201,000000,29.9028,30.2656,29.8623,30.0653,525617.11690391,0
+FTS.US,D,20171204,000000,30.0653,30.1829,29.7815,29.8623,300629.78149386,0
+FTS.US,D,20171205,000000,29.9028,29.9028,29.4284,29.7006,269206.30751148,0
+FTS.US,D,20171206,000000,29.742,30.0211,29.6765,29.742,379472.66075994,0
+FTS.US,D,20171207,000000,29.6121,29.6448,29.436,29.59,298134.89835401,0
+FTS.US,D,20171208,000000,29.59,29.6709,29.4129,29.6631,228490.14718196,0
+FTS.US,D,20171211,000000,29.6217,29.693,29.4928,29.5976,211415.62833411,0
+FTS.US,D,20171212,000000,29.5159,29.5823,29.2686,29.3696,204282.19528333,0
+FTS.US,D,20171213,000000,29.4427,29.8527,29.4427,29.6121,252954.75719622,0
+FTS.US,D,20171214,000000,29.6217,29.8152,29.4764,29.6765,185660.45403012,0
+FTS.US,D,20171215,000000,29.6276,29.6861,29.1001,29.2253,625575.58146134,0
+FTS.US,D,20171218,000000,29.3966,29.5573,29.2041,29.2762,197805.4744959,0
+FTS.US,D,20171219,000000,29.307,29.307,28.7604,28.7778,331326.92340011,0
+FTS.US,D,20171220,000000,28.8816,29.027,28.7778,28.9635,225860.1808234,0
+FTS.US,D,20171221,000000,29.1232,29.2599,28.9288,29.1078,300154.91202492,0
+FTS.US,D,20171222,000000,29.0578,29.1001,28.8816,28.977,198444.52203069,0
+FTS.US,D,20171226,000000,29.1232,29.1954,28.8172,28.8654,121938.58244868,0
+FTS.US,D,20171227,000000,29.0828,29.3158,29.0414,29.2686,227451.04549941,0
+FTS.US,D,20171228,000000,29.2599,29.59,29.18,29.5236,335881.30607478,0
+FTS.US,D,20171229,000000,29.5639,29.6121,29.3436,29.4851,216955.07940385,0
+FTS.US,D,20180102,000000,29.4505,29.4851,29.1714,29.2599,266389.30285005,0
+FTS.US,D,20180103,000000,29.2993,29.3792,28.9288,28.9288,532109.42421655,0
+FTS.US,D,20180104,000000,28.9288,29.1607,28.8172,28.9366,285390.31621739,0
+FTS.US,D,20180105,000000,29.1444,29.3158,29.0337,29.18,251088.53057433,0
+FTS.US,D,20180108,000000,29.5573,29.5573,28.923,29.1232,362287.99713373,0
+FTS.US,D,20180109,000000,29.1358,29.1358,28.8018,28.923,199807.8234382,0
+FTS.US,D,20180110,000000,28.8479,28.8894,28.1426,28.4544,627258.9261871,0
+FTS.US,D,20180111,000000,28.4803,28.543,28.055,28.157,409162.91313579,0
+FTS.US,D,20180112,000000,28.2216,28.2216,27.8751,28.0829,261582.41846653,0
+FTS.US,D,20180116,000000,28.4881,28.5275,28.1175,28.1426,471613.96335946,0
+FTS.US,D,20180117,000000,28.2388,28.5122,27.9491,28.3273,285493.18728396,0
+FTS.US,D,20180118,000000,28.2792,28.4948,28.055,28.4399,256950.10316566,0
+FTS.US,D,20180119,000000,28.4476,28.543,28.1734,28.1897,248115.66066052,0
+FTS.US,D,20180122,000000,28.2147,28.5361,28.2147,28.2792,277624.07024193,0
+FTS.US,D,20180123,000000,28.285,28.3745,28.0607,28.285,497274.57941033,0
+FTS.US,D,20180124,000000,28.5275,28.5275,28.0916,28.1734,550148.22942583,0
+FTS.US,D,20180125,000000,28.2639,28.3514,28.0829,28.3187,357147.56111009,0
+FTS.US,D,20180126,000000,28.3659,28.543,28.2927,28.3986,303516.40596801,0
+FTS.US,D,20180129,000000,28.3101,28.3438,27.7326,28.0049,678120.87534514,0
+FTS.US,D,20180130,000000,28.0213,28.0695,27.8279,27.8376,423473.42150804,0
+FTS.US,D,20180131,000000,28.0049,28.4476,27.9876,28.4149,381582.03717553,0
+FTS.US,D,20180201,000000,28.3273,28.4236,27.9347,27.9722,440937.60348686,0
+FTS.US,D,20180202,000000,27.7567,27.7864,27.4977,27.5324,299407.79791516,0
+FTS.US,D,20180205,000000,27.0233,27.4815,27.0233,27.0233,622863.52606985,0
+FTS.US,D,20180206,000000,26.8242,26.879,26.2678,26.493,630843.82699193,0
+FTS.US,D,20180207,000000,26.4458,26.7654,26.2341,26.3642,549222.38982667,0
+FTS.US,D,20180208,000000,26.3411,26.5547,25.881,25.8897,481320.21217628,0
+FTS.US,D,20180209,000000,26.2043,26.7914,25.9772,26.6384,589596.68570261,0
+FTS.US,D,20180212,000000,26.7019,26.7654,26.213,26.2852,386942.76275588,0
+FTS.US,D,20180213,000000,26.2852,26.3804,25.9397,25.9772,377802.82435607,0
+FTS.US,D,20180214,000000,25.9695,26.0514,25.522,25.8647,545670.74027568,0
+FTS.US,D,20180215,000000,25.9744,26.39,25.602,26.3661,639216.90835001,0
+FTS.US,D,20180216,000000,26.7722,27.2841,26.4074,27.2447,872667.72696454,0
+FTS.US,D,20180220,000000,26.7722,27.3265,26.7722,26.7722,638381.47059724,0
+FTS.US,D,20180221,000000,26.8299,26.953,26.6037,26.699,376482.12611753,0
+FTS.US,D,20180222,000000,26.6529,26.7337,26.4237,26.5855,833337.72827956,0
+FTS.US,D,20180223,000000,26.6914,27.1706,26.6182,27.1051,507576.23349126,0
+FTS.US,D,20180226,000000,27.1956,27.1956,26.9069,27.0089,369951.37204262,0
+FTS.US,D,20180227,000000,26.9761,27.1148,26.5383,26.57,402201.9709643,0
+FTS.US,D,20180228,000000,26.6182,26.7635,26.4719,26.5383,583876.43094012,0
+FTS.US,D,20180301,000000,26.4633,26.6433,26.2139,26.5855,498568.26100512,0
+FTS.US,D,20180302,000000,26.4805,26.7722,26.4478,26.6914,365282.68818287,0
+FTS.US,D,20180305,000000,26.5769,26.9242,26.4633,26.8713,315222.92552375,0
+FTS.US,D,20180306,000000,27.0166,27.0407,26.7799,26.878,342288.40704946,0
+FTS.US,D,20180307,000000,26.7799,26.8376,26.4074,26.725,350650.05828903,0
+FTS.US,D,20180308,000000,26.7981,26.9761,26.7077,26.8876,239349.79886642,0
+FTS.US,D,20180309,000000,27.0012,27.1552,26.725,27.0657,307488.89170044,0
+FTS.US,D,20180312,000000,27.1051,27.3583,27.0965,27.2774,282216.89967885,0
+FTS.US,D,20180313,000000,27.3804,27.4795,26.9434,26.9839,294667.41603931,0
+FTS.US,D,20180314,000000,27.1552,27.1859,26.8539,26.9926,351422.11083917,0
+FTS.US,D,20180315,000000,26.9589,27.0407,26.7337,26.7981,351083.36369066,0
+FTS.US,D,20180316,000000,26.7895,26.9117,26.6585,26.6914,652681.58795266,0
+FTS.US,D,20180319,000000,26.6914,26.7337,26.4719,26.6529,328351.97528292,0
+FTS.US,D,20180320,000000,26.699,26.9434,26.5941,26.8617,376283.65769616,0
+FTS.US,D,20180321,000000,26.9348,27.3352,26.9348,27.0329,527748.31445484,0
+FTS.US,D,20180322,000000,26.9761,27.4795,26.7981,27.2043,405855.4524802,0
+FTS.US,D,20180323,000000,27.3728,27.6508,27.1552,27.2774,437189.56371786,0
+FTS.US,D,20180326,000000,27.2841,27.4227,26.953,27.1783,390513.11613717,0
+FTS.US,D,20180327,000000,27.1706,27.44,27.0503,27.2043,507218.78251245,0
+FTS.US,D,20180328,000000,27.2447,27.5767,27.084,27.3659,469925.4231253,0
+FTS.US,D,20180329,000000,27.4151,27.5304,27.2841,27.44,454654.78479837,0
+FTS.US,D,20180402,000000,27.4544,27.6508,27.3091,27.4631,366284.38220486,0
+FTS.US,D,20180403,000000,27.5036,27.6354,27.4072,27.569,508625.72619065,0
+FTS.US,D,20180404,000000,27.3659,27.4488,27.0329,27.237,441332.46212623,0
+FTS.US,D,20180405,000000,27.237,27.3728,26.953,27.2995,704727.07392716,0
+FTS.US,D,20180406,000000,27.2841,27.4795,27.2697,27.3996,232368.07466129,0
+FTS.US,D,20180409,000000,27.4631,27.7808,27.3804,27.5536,225560.91953883,0
+FTS.US,D,20180410,000000,27.6431,27.723,27.2196,27.2697,340434.64964776,0
+FTS.US,D,20180411,000000,27.2601,27.4872,27.2601,27.3804,179005.00775331,0
+FTS.US,D,20180412,000000,27.3438,27.3438,26.953,27.0753,248326.59830208,0
+FTS.US,D,20180413,000000,27.1706,27.1706,26.9839,27.0407,156486.6351905,0
+FTS.US,D,20180416,000000,27.1311,27.39,27.0166,27.3091,176458.16952935,0
+FTS.US,D,20180417,000000,27.3583,27.6431,27.3352,27.569,224076.04323445,0
+FTS.US,D,20180418,000000,27.6104,27.7576,27.3996,27.5304,228853.83277087,0
+FTS.US,D,20180419,000000,27.6017,27.6017,27.1629,27.2909,182497.4285084,0
+FTS.US,D,20180420,000000,27.2774,27.2995,27.0233,27.057,138316.90316922,0
+FTS.US,D,20180423,000000,26.9839,27.1485,26.9117,26.9761,171319.81170908,0
+FTS.US,D,20180424,000000,27.0329,27.1629,26.8145,26.9434,308029.22457538,0
+FTS.US,D,20180425,000000,26.7635,26.9926,26.676,26.7558,189816.86076037,0
+FTS.US,D,20180426,000000,26.7558,27.0878,26.725,27.0657,148236.16783096,0
+FTS.US,D,20180427,000000,27.1388,27.569,27.0878,27.5373,178991.49943143,0
+FTS.US,D,20180430,000000,27.495,27.5941,27.2129,27.2129,239845.450369,0
+FTS.US,D,20180501,000000,27.3659,27.4151,27.1629,27.2274,262666.20152144,0
+FTS.US,D,20180502,000000,27.2447,27.3497,26.6836,26.8242,269446.34000016,0
+FTS.US,D,20180503,000000,26.8463,27.2274,26.7722,27.2043,192294.07917159,0
+FTS.US,D,20180504,000000,27.1388,27.4564,27.0329,27.4313,177017.20623457,0
+FTS.US,D,20180507,000000,27.44,27.44,27.2523,27.3265,133718.87822389,0
+FTS.US,D,20180508,000000,27.237,27.237,26.8242,26.9761,212604.36065896,0
+FTS.US,D,20180509,000000,27.0503,27.0753,26.7077,26.8539,211960.11761577,0
+FTS.US,D,20180510,000000,26.9434,26.9926,26.75,26.9839,224881.34703843,0
+FTS.US,D,20180511,000000,26.9675,27.0407,26.7837,26.8376,163976.48011842,0
+FTS.US,D,20180514,000000,26.9031,27.0012,26.75,26.8145,181810.58229623,0
+FTS.US,D,20180515,000000,26.6529,26.676,26.3246,26.5604,193288.49948181,0
+FTS.US,D,20180516,000000,26.7558,26.7558,26.4411,26.5604,212126.37388498,0
+FTS.US,D,20180517,000000,26.5566,26.6211,26.4729,26.572,187101.68806383,0
+FTS.US,D,20180518,000000,26.3998,26.5393,26.3593,26.5142,175687.15608089,0
+FTS.US,D,20180521,000000,26.5874,26.6615,26.39,26.597,109417.40717381,0
+FTS.US,D,20180522,000000,26.6942,26.8202,26.5787,26.6615,222251.38067987,0
+FTS.US,D,20180523,000000,26.6288,26.8154,26.5393,26.801,241981.84342836,0
+FTS.US,D,20180524,000000,26.7365,26.7674,26.5353,26.7115,162473.93908543,0
+FTS.US,D,20180525,000000,26.572,26.7538,26.497,26.5787,199516.87496709,0
+FTS.US,D,20180529,000000,26.343,26.4151,26.1611,26.39,213840.8916612,0
+FTS.US,D,20180530,000000,26.3661,26.6461,26.2341,26.6057,207881.64351172,0
+FTS.US,D,20180531,000000,26.3661,26.4729,26.1389,26.2024,357017.67339976,0
+FTS.US,D,20180601,000000,26.1544,26.2515,26.0225,26.1207,215324.72886391,0
+FTS.US,D,20180604,000000,26.1389,26.2852,26.1033,26.112,221756.76827896,0
+FTS.US,D,20180605,000000,25.8079,26.0947,25.7828,25.8079,246717.02979579,0
+FTS.US,D,20180606,000000,26.0051,26.0562,25.5634,25.5702,553336.19338793,0
+FTS.US,D,20180607,000000,25.5298,25.6337,25.3959,25.4701,1174699.2566281,0
+FTS.US,D,20180608,000000,25.5211,25.8588,25.5211,25.8502,255762.40994249,0
+FTS.US,D,20180611,000000,25.8155,25.8753,25.5942,25.6365,172745.45921755,0
+FTS.US,D,20180612,000000,25.6211,25.8155,25.602,25.6365,154287.8960302,0
+FTS.US,D,20180613,000000,25.6452,25.7675,25.5134,25.7107,235720.21668924,0
+FTS.US,D,20180614,000000,25.6933,25.7347,25.3959,25.4643,975240.5713553,0
+FTS.US,D,20180615,000000,25.4411,25.9234,25.3508,25.8251,293425.68952865,0
+FTS.US,D,20180618,000000,25.8155,25.8915,25.5211,25.652,199123.0554294,0
+FTS.US,D,20180619,000000,25.4556,25.8155,25.4046,25.7924,237579.16959934,0
+FTS.US,D,20180620,000000,25.7424,26.0947,25.7424,25.8897,305003.36047576,0
+FTS.US,D,20180621,000000,25.8964,26.0051,25.8588,25.9648,146303.43870139,0
+FTS.US,D,20180622,000000,25.9417,26.1207,25.906,26.0562,218164.59376235,0
+FTS.US,D,20180625,000000,26.1207,26.1207,25.8964,25.9724,229952.16324934,0
+FTS.US,D,20180626,000000,25.7828,26.0562,25.726,25.8155,702205.17414357,0
+FTS.US,D,20180627,000000,25.8897,25.9503,25.6452,25.726,1393567.3222296,0
+FTS.US,D,20180628,000000,25.7107,26.0947,25.7107,25.9648,346349.21642491,0
+FTS.US,D,20180629,000000,26.0562,26.2678,26.0302,26.1677,550885.99162044,0
+FTS.US,D,20180702,000000,26.1389,26.3863,25.8964,26.0947,173984.06842317,0
+FTS.US,D,20180703,000000,26.2678,26.5566,26.1544,26.4325,316354.50725607,0
+FTS.US,D,20180705,000000,26.4729,26.5393,26.2274,26.5229,269600.12704918,0
+FTS.US,D,20180706,000000,26.5566,26.8202,26.5566,26.6701,260070.5255184,0
+FTS.US,D,20180709,000000,26.7674,26.776,26.112,26.1544,273297.25083574,0
+FTS.US,D,20180710,000000,26.1677,26.39,26.088,26.3661,502101.20672583,0
+FTS.US,D,20180711,000000,26.2592,26.4498,26.112,26.2024,561331.04173357,0
+FTS.US,D,20180712,000000,26.3334,26.6288,26.2766,26.572,260844.65627191,0
+FTS.US,D,20180713,000000,26.6288,26.6374,26.2592,26.5479,223750.8044078,0
+FTS.US,D,20180716,000000,26.572,26.7586,26.5566,26.6701,224140.46753877,0
+FTS.US,D,20180717,000000,26.5787,26.8521,26.5229,26.6788,229620.68981259,0
+FTS.US,D,20180718,000000,26.6701,26.6866,26.4325,26.5787,275541.71047007,0
+FTS.US,D,20180719,000000,26.4729,26.7202,26.4421,26.5787,302374.43321887,0
+FTS.US,D,20180720,000000,26.8106,26.8202,26.5066,26.6942,327202.72882202,0
+FTS.US,D,20180723,000000,26.6788,26.6788,26.3661,26.4421,181506.12550323,0
+FTS.US,D,20180724,000000,26.6288,26.6788,26.4074,26.4815,669982.63096732,0
+FTS.US,D,20180725,000000,26.4815,26.7115,26.4815,26.7115,1379156.0209942,0
+FTS.US,D,20180726,000000,26.597,26.7365,26.5142,26.6288,300581.98281645,0
+FTS.US,D,20180727,000000,26.6942,26.7115,26.4902,26.597,192138.21391921,0
+FTS.US,D,20180730,000000,26.6288,26.6701,26.5316,26.6374,303571.47835718,0
+FTS.US,D,20180731,000000,26.7202,27.1042,26.4498,26.9001,316932.24779158,0
+FTS.US,D,20180801,000000,26.827,26.9416,26.6288,26.9088,351541.60753267,0
+FTS.US,D,20180802,000000,26.7538,27.0484,26.7019,26.9646,279550.5647614,0
+FTS.US,D,20180803,000000,26.9319,27.2784,26.8838,27.1301,196397.49171603,0
+FTS.US,D,20180806,000000,27.0878,27.2707,27.0878,27.1859,110089.70596241,0
+FTS.US,D,20180807,000000,27.1552,27.1552,26.7847,26.8674,407032.75468654,0
+FTS.US,D,20180808,000000,26.801,27.0002,26.6557,26.9175,177853.68308902,0
+FTS.US,D,20180809,000000,26.8761,27.1138,26.8578,26.9646,194960.41408905,0
+FTS.US,D,20180810,000000,26.8511,26.9271,26.4643,26.5229,251272.45157214,0
+FTS.US,D,20180813,000000,26.4902,26.5393,26.3593,26.4643,177269.70794343,0
+FTS.US,D,20180814,000000,26.5874,26.8674,26.5479,26.7538,255216.88155915,0
+FTS.US,D,20180815,000000,26.6374,26.6942,26.4643,26.5874,232169.60623992,0
+FTS.US,D,20180816,000000,26.6374,26.9743,26.6134,26.9416,272240.48442457,0
+FTS.US,D,20180817,000000,26.9646,27.4343,26.9646,27.3755,319179.82473095,0
+FTS.US,D,20180820,000000,27.4353,27.5171,27.1928,27.2764,215458.77298096,0
+FTS.US,D,20180821,000000,27.2688,27.2764,27.0917,27.2014,201374.78877551,0
+FTS.US,D,20180822,000000,27.2361,27.2841,27.0917,27.1601,158282.20289797,0
+FTS.US,D,20180823,000000,27.1532,27.1841,26.953,27.0108,234686.31051509,0
+FTS.US,D,20180824,000000,27.0858,27.2514,26.9685,27.1195,166839.20525386,0
+FTS.US,D,20180827,000000,27.1195,27.2514,27.0435,27.2186,194757.78926095,0
+FTS.US,D,20180828,000000,27.2841,27.3755,27.0397,27.136,263935.98377753,0
+FTS.US,D,20180829,000000,27.1841,27.2639,27.0513,27.2514,263947.41389604,0
+FTS.US,D,20180830,000000,27.1601,27.5007,27.1195,27.3361,239702.05433682,0
+FTS.US,D,20180831,000000,27.1687,27.3187,27.0349,27.2014,331208.46580829,0
+FTS.US,D,20180904,000000,27.0032,27.136,26.9031,26.9858,245494.00711542,0
+FTS.US,D,20180905,000000,27.0032,27.06,26.8116,27.0349,257874.90366315,0
+FTS.US,D,20180906,000000,27.0185,27.1763,26.9685,27.1532,286397.2057478,0
+FTS.US,D,20180907,000000,27.1003,27.1195,26.7953,26.9348,227294.14114533,0
+FTS.US,D,20180910,000000,27.0108,27.2514,27.0108,27.1928,263984.82155661,0
+FTS.US,D,20180911,000000,27.1601,27.211,26.9348,26.9434,261095.07977741,0
+FTS.US,D,20180912,000000,27.0435,27.2447,26.9203,27.1099,344264.77844969,0
+FTS.US,D,20180913,000000,27.1264,27.2688,27.0782,27.1532,280284.17054928,0
+FTS.US,D,20180914,000000,27.1003,27.1099,26.8858,27.0782,200247.36344992,0
+FTS.US,D,20180917,000000,27.0782,27.3602,27.0782,27.3101,256873.20964116,0
+FTS.US,D,20180918,000000,27.3514,27.4266,27.2186,27.3448,135229.73207032,0
+FTS.US,D,20180919,000000,27.3755,27.4353,27.0513,27.1841,286558.26650859,0
+FTS.US,D,20180920,000000,27.3005,27.3187,26.8357,27.0858,389065.64749335,0
+FTS.US,D,20180921,000000,27.0185,27.3929,26.9858,27.2186,737483.71536824,0
+FTS.US,D,20180924,000000,27.2514,27.3361,26.8858,26.9434,273868.75676114,0
+FTS.US,D,20180925,000000,26.9589,27.0108,26.829,26.9589,226112.68253226,0
+FTS.US,D,20180926,000000,26.9945,27.1532,26.6942,26.7289,303034.2627873,0
+FTS.US,D,20180927,000000,26.6778,26.9117,26.6778,26.7769,275713.16224769,0
+FTS.US,D,20180928,000000,26.8521,27.0185,26.7953,26.953,260547.47319069,0
+FTS.US,D,20181001,000000,27.136,27.2014,26.9117,27.1099,272538.70660746,0
+FTS.US,D,20181002,000000,27.0185,27.21,26.9434,27.1687,363782.22535325,0
+FTS.US,D,20181003,000000,27.1195,27.2014,26.7289,26.8443,182036.06736135,0
+FTS.US,D,20181004,000000,26.7019,26.7115,26.1687,26.494,491856.70323747,0
+FTS.US,D,20181005,000000,26.42,26.7452,26.3863,26.6778,178892.78477159,0
+FTS.US,D,20181008,000000,26.6547,26.8068,26.5538,26.5769,225202.42945835,0
+FTS.US,D,20181009,000000,26.6547,26.9203,26.5604,26.8858,304916.07593442,0
+FTS.US,D,20181010,000000,26.829,26.829,26.3371,26.3949,410032.64124409,0
+FTS.US,D,20181011,000000,26.3371,26.6278,26.1466,26.2294,429936.63397357,0
+FTS.US,D,20181012,000000,26.3371,26.5865,26.0783,26.4777,409945.35670277,0
+FTS.US,D,20181015,000000,26.6856,26.7365,26.3275,26.3371,379156.77384844,0
+FTS.US,D,20181016,000000,26.5865,26.9117,26.4874,26.877,644863.38689306,0
+FTS.US,D,20181017,000000,26.7289,27.1532,26.6047,26.9685,303660.84110188,0
+FTS.US,D,20181018,000000,26.8597,27.0108,26.5538,26.7019,467717.33204986,0
+FTS.US,D,20181019,000000,26.7953,27.0965,26.7019,27.0185,373432.3626792,0
+FTS.US,D,20181022,000000,27.0032,27.0263,26.7953,26.9281,177836.01836042,0
+FTS.US,D,20181023,000000,26.8521,27.1928,26.8521,27.1687,940552.23988633,0
+FTS.US,D,20181024,000000,27.2186,28.1349,27.1195,28.1349,1737270.9857707,0
+FTS.US,D,20181025,000000,27.9491,27.9818,27.5171,27.6758,647863.27345062,0
+FTS.US,D,20181026,000000,27.5594,27.7519,27.3448,27.4102,503127.83918821,0
+FTS.US,D,20181029,000000,27.4266,27.5747,27.1763,27.2447,368475.84765339,0
+FTS.US,D,20181030,000000,27.3005,27.5171,27.1532,27.4188,436301.13177927,0
+FTS.US,D,20181031,000000,27.4353,27.6258,27.0349,27.4593,450154.43541119,0
+FTS.US,D,20181101,000000,27.6258,27.798,27.2688,27.4102,364803.66230721,0
+FTS.US,D,20181102,000000,27.3755,27.4439,27.0032,27.3514,381401.23348278,0
+FTS.US,D,20181105,000000,27.3669,27.9742,27.3669,27.7894,353997.00480856,0
+FTS.US,D,20181106,000000,27.7836,28.0464,27.7759,28.0079,326909.70214753,0
+FTS.US,D,20181107,000000,28.1984,28.4977,28.0743,28.4399,490656.5407941,0
+FTS.US,D,20181108,000000,28.3581,28.7142,28.183,28.4823,466929.69297448,0
+FTS.US,D,20181109,000000,28.4159,28.7469,28.4159,28.7142,297615.34751273,0
+FTS.US,D,20181112,000000,28.6229,28.924,28.4399,28.7557,282094.28568031,0
+FTS.US,D,20181113,000000,28.7729,29.1146,28.7026,29.0222,439385.18557311,0
+FTS.US,D,20181114,000000,28.9635,29.4966,28.9173,29.257,483738.2017916,0
+FTS.US,D,20181115,000000,29.2205,29.589,29.1367,29.4793,334465.01048144,0
+FTS.US,D,20181116,000000,29.6045,29.7747,29.512,29.5804,363038.22854854,0
+FTS.US,D,20181119,000000,29.4205,29.665,29.2532,29.3032,322424.93928559,0
+FTS.US,D,20181120,000000,29.2608,29.435,28.8991,28.949,414834.33011922,0
+FTS.US,D,20181121,000000,28.9663,29.4533,28.8403,29.4119,404719.71434116,0
+FTS.US,D,20181123,000000,29.3109,29.3513,29.1935,29.2253,153165.66621304,0
+FTS.US,D,20181126,000000,29.3956,29.4793,29.0925,29.2532,286535.40627157,0
+FTS.US,D,20181127,000000,29.2608,29.2849,28.8991,29.0925,419864.62136449,0
+FTS.US,D,20181128,000000,28.9663,29.001,28.6556,28.9077,449519.54428315,0
+FTS.US,D,20181129,000000,28.875,29.1328,28.8076,29.0847,266852.74220049,0
+FTS.US,D,20181130,000000,28.9327,29.2031,28.7402,29.1415,330749.1828646,0
+FTS.US,D,20181203,000000,29.4437,29.7641,29.2936,29.7545,364503.36192095,0
+FTS.US,D,20181204,000000,29.8152,30.0981,29.665,29.7304,278336.89399616,0
+FTS.US,D,20181206,000000,29.0847,29.5285,29.0847,29.4793,556841.08336321,0
+FTS.US,D,20181207,000000,29.2849,29.5034,29.1685,29.3436,1065638.2613315,0
+FTS.US,D,20181210,000000,29.2686,29.3782,29.1502,29.1771,370382.59924088,0
+FTS.US,D,20181211,000000,29.3782,29.4053,29.1858,29.2608,529454.5194176,0
+FTS.US,D,20181212,000000,29.3782,29.5622,29.1262,29.2253,405153.01974279,0
+FTS.US,D,20181213,000000,29.2253,29.8066,29.2253,29.6045,499968.97007323,0
+FTS.US,D,20181214,000000,29.4717,29.4717,29.1935,29.2936,641382.39625648,0
+FTS.US,D,20181217,000000,29.3359,29.4879,28.949,29.0674,618086.77563512,0
+FTS.US,D,20181218,000000,29.0327,29.1502,28.7402,28.8317,589291.18980795,0
+FTS.US,D,20181219,000000,28.9414,28.9924,28.464,28.5968,838666.24170774,0
+FTS.US,D,20181220,000000,28.6814,28.7469,28.3553,28.4043,499578.26784058,0
+FTS.US,D,20181221,000000,28.3303,28.6229,27.9357,27.9674,965333.77591375,0
+FTS.US,D,20181224,000000,27.9184,27.928,26.8433,26.9434,524137.43610794,0
+FTS.US,D,20181226,000000,26.8848,27.3044,26.6914,27.2793,488818.36991764,0
+FTS.US,D,20181227,000000,27.239,27.6826,26.8001,27.6826,624822.23274148,0
+FTS.US,D,20181228,000000,27.7336,27.928,27.5363,27.7076,477743.6241849,0
+FTS.US,D,20181231,000000,27.7596,28.0348,27.6941,28.0021,349977.75950041,0
+FTS.US,D,20190102,000000,27.825,27.9184,27.5728,27.7663,488057.74748601,0
+FTS.US,D,20190103,000000,27.825,27.9588,27.5728,27.7336,818264.51927231,0
+FTS.US,D,20190104,000000,27.8741,27.9925,27.6499,27.825,493982.70527997,0
+FTS.US,D,20190107,000000,27.8991,28.0021,27.724,27.9674,465462.48139869,0
+FTS.US,D,20190108,000000,27.9433,28.3303,27.8818,28.2936,396905.66968829,0
+FTS.US,D,20190109,000000,28.3696,28.5804,28.1022,28.5545,464185.42543082,0
+FTS.US,D,20190110,000000,28.5381,28.8663,28.438,28.8317,482295.9286562,0
+FTS.US,D,20190111,000000,28.8317,28.8489,28.5314,28.7402,249312.70579883,0
+FTS.US,D,20190114,000000,28.6989,28.6989,28.3553,28.4621,359879.35943356,0
+FTS.US,D,20190115,000000,28.6055,28.9077,28.4803,28.8903,299996.96856918,0
+FTS.US,D,20190116,000000,28.9173,29.1174,28.7787,29.1021,283538.63701907,0
+FTS.US,D,20190117,000000,29.0261,29.4717,29.0174,29.2772,306507.97971211,0
+FTS.US,D,20190118,000000,29.3196,29.5034,29.1415,29.3196,258365.35965731,0
+FTS.US,D,20190122,000000,29.1415,29.2098,28.8991,29.1415,325630.56797631,0
+FTS.US,D,20190123,000000,29.1858,29.2936,29.0106,29.1174,372072.17857674,0
+FTS.US,D,20190124,000000,29.2098,29.2772,28.9837,29.2098,382612.82604465,0
+FTS.US,D,20190125,000000,29.3513,29.4119,29.1328,29.3878,274302.06216277,0
+FTS.US,D,20190128,000000,29.3782,29.4274,29.1858,29.3878,346511.31628738,0
+FTS.US,D,20190129,000000,29.2185,29.4274,29.1262,29.4274,342822.50531429,0
+FTS.US,D,20190130,000000,29.5197,29.8556,29.4533,29.7036,336933.91607921,0
+FTS.US,D,20190131,000000,29.7478,29.9961,29.5285,29.949,298540.14801022,0
+FTS.US,D,20190201,000000,30.0326,30.1077,29.8988,30.023,200128.90585811,0
+FTS.US,D,20190204,000000,29.9855,30.1433,29.921,30.0519,304721.76391978,0
+FTS.US,D,20190205,000000,30.1347,30.3185,30.0519,30.2511,298890.32527724,0
+FTS.US,D,20190206,000000,30.2164,30.3935,30.0808,30.3002,288654.13460232,0
+FTS.US,D,20190207,000000,30.2164,30.3002,30.1077,30.2511,230318.96614327,0
+FTS.US,D,20190208,000000,30.2088,30.2838,30.1433,30.2348,246143.44566702,0
+FTS.US,D,20190211,000000,30.1829,30.3935,29.7805,29.8826,378334.84441754,0
+FTS.US,D,20190212,000000,30.1077,30.1261,29.8103,29.9307,289550.87935438,0
+FTS.US,D,20190213,000000,29.8826,29.9672,29.6891,29.8393,412505.70324859,0
+FTS.US,D,20190214,000000,29.8152,30.1165,29.7796,30.0356,385558.67931471,0
+FTS.US,D,20190215,000000,30.0356,30.102,29.7469,29.9085,466317.66208344,0
+FTS.US,D,20190219,000000,29.9085,29.9143,29.7208,29.8056,695529.98493479,0
+FTS.US,D,20190220,000000,29.9143,29.9778,29.7796,29.8998,743271.51174011,0
+FTS.US,D,20190221,000000,29.8393,30.2136,29.8152,30.0702,690576.58721402,0
+FTS.US,D,20190222,000000,30.102,30.2896,29.9085,30.2896,578755.73784845,0
+FTS.US,D,20190225,000000,30.3599,30.3676,29.9596,30.102,314630.63756469,0
+FTS.US,D,20190226,000000,30.1877,30.5187,30.0077,30.4532,443651.73708171,0
+FTS.US,D,20190227,000000,30.4253,30.5283,30.2396,30.4619,389292.17166015,0
+FTS.US,D,20190228,000000,30.3406,30.816,30.3243,30.6485,562138.42374091,0
+FTS.US,D,20190301,000000,30.664,30.6967,30.1963,30.2146,334192.76584061,0
+FTS.US,D,20190304,000000,30.3743,30.4619,30.2174,30.4532,406212.90345899,0
+FTS.US,D,20190305,000000,30.2983,30.6485,30.2983,30.2983,274862.13796968,0
+FTS.US,D,20190306,000000,30.2569,30.4436,30.1789,30.2896,288027.55628774,0
+FTS.US,D,20190307,000000,30.3743,30.586,30.3069,30.409,278348.32411467,0
+FTS.US,D,20190308,000000,30.4619,30.6303,30.1963,30.537,523337.32781237,0
+FTS.US,D,20190311,000000,30.5947,30.7737,30.5283,30.5639,349148.55635772,0
+FTS.US,D,20190312,000000,30.586,31.1577,30.586,31.1144,467151.02163286,0
+FTS.US,D,20190313,000000,31.1403,31.3887,31.073,31.2067,218284.09045585,0
+FTS.US,D,20190314,000000,31.1991,31.3521,31.0547,31.1144,252054.89513912,0
+FTS.US,D,20190315,000000,31.1403,31.3521,31.1317,31.1826,353593.83335574,0
+FTS.US,D,20190318,000000,31.2067,31.226,30.996,31.1317,689431.49715984,0
+FTS.US,D,20190319,000000,31.2414,31.2597,30.9788,31.2067,838065.64093522,0
+FTS.US,D,20190320,000000,31.1991,31.429,30.8507,31.1914,489215.30676039,0
+FTS.US,D,20190321,000000,31.1057,31.4031,31.0297,31.3617,355429.92602882,0
+FTS.US,D,20190322,000000,31.2761,31.6783,31.2597,31.4647,469736.30661907,0
+FTS.US,D,20190325,000000,31.429,31.6591,31.4204,31.4647,742999.26709928,0
+FTS.US,D,20190326,000000,31.5831,31.6687,31.4887,31.6687,364796.38859543,0
+FTS.US,D,20190327,000000,31.6234,31.6495,31.3386,31.5831,490177.51491843,0
+FTS.US,D,20190328,000000,31.6399,31.7004,31.3925,31.4108,325702.26599239,0
+FTS.US,D,20190329,000000,31.5648,31.5648,31.2857,31.4464,389249.56849117,0
+FTS.US,D,20190401,000000,31.506,31.6148,31.0971,31.4368,550910.93006083,0
+FTS.US,D,20190402,000000,31.506,31.506,31.1914,31.3704,549337.73011344,0
+FTS.US,D,20190403,000000,31.4551,31.6938,31.226,31.5744,256864.8968277,0
+FTS.US,D,20190404,000000,31.6322,31.6322,31.3704,31.5224,363087.06632762,0
+FTS.US,D,20190405,000000,31.4733,31.6591,31.3435,31.6591,322578.72633462,0
+FTS.US,D,20190408,000000,31.6495,31.7178,31.4733,31.6783,269752.87499651,0
+FTS.US,D,20190409,000000,31.6938,31.8198,31.5388,31.6322,259530.19264347,0
+FTS.US,D,20190410,000000,31.71,31.9392,31.687,31.7707,305375.35887812,0
+FTS.US,D,20190411,000000,31.7178,31.8362,31.5551,31.7004,355846.60580352,0
+FTS.US,D,20190412,000000,31.8111,31.9392,31.6234,31.8804,343749.38401513,0
+FTS.US,D,20190415,000000,31.9392,32.0969,31.889,31.9478,262606.97272554,0
+FTS.US,D,20190416,000000,31.7178,32.0075,31.6938,31.7178,307002.59211301,0
+FTS.US,D,20190417,000000,31.9045,31.9045,31.5551,31.8025,421023.21974055,0
+FTS.US,D,20190418,000000,31.7871,31.9131,31.6495,31.7004,333291.86468184,0
+FTS.US,D,20190422,000000,31.7958,31.8025,31.5522,31.6013,310553.20256231,0
+FTS.US,D,20190423,000000,31.429,31.6234,31.2163,31.429,696071.35691141,0
+FTS.US,D,20190424,000000,31.4551,31.4551,31.1317,31.1403,570749.45938431,0
+FTS.US,D,20190425,000000,31.1481,31.3963,31.0393,31.2674,341275.28290896,0
+FTS.US,D,20190426,000000,31.379,31.429,31.2414,31.2597,297151.90816232,0
+FTS.US,D,20190429,000000,31.3098,31.3098,31.1057,31.1577,225801.99112918,0
+FTS.US,D,20190430,000000,31.1577,31.5301,30.996,31.4551,476672.31035017,0
+FTS.US,D,20190501,000000,31.4031,31.5388,31.0211,31.1317,308079.10145614,0
+FTS.US,D,20190502,000000,31.1914,31.3386,31.1057,31.226,399262.35230433,0
+FTS.US,D,20190503,000000,31.1914,31.5927,31.1826,31.379,252290.77122106,0
+FTS.US,D,20190506,000000,31.1991,31.4204,31.0393,31.379,322238.94008442,0
+FTS.US,D,20190507,000000,31.226,31.4252,31.2067,31.3435,254939.44140991,0
+FTS.US,D,20190508,000000,31.3521,31.4733,31.2857,31.303,3413770.1096368,0
+FTS.US,D,20190509,000000,31.226,31.5648,31.1403,31.3704,527887.55408029,0
+FTS.US,D,20190510,000000,31.5224,31.687,31.2857,31.6013,775936.71223313,0
+FTS.US,D,20190513,000000,31.506,31.6783,31.4031,31.6148,744128.77062823,0
+FTS.US,D,20190514,000000,31.6938,31.8275,31.4984,31.7004,553316.45045596,0
+FTS.US,D,20190515,000000,31.7341,31.9392,31.5744,31.8632,494010.7610254,0
+FTS.US,D,20190516,000000,31.9834,32.1826,31.8986,31.9834,390539.09367923,0
+FTS.US,D,20190517,000000,31.8457,32.0961,31.7948,32.043,248238.27465907,0
+FTS.US,D,20190520,000000,31.9478,32.2778,31.889,32.1652,251513.5231625,0
+FTS.US,D,20190521,000000,32.1826,32.4299,32.1288,32.2413,344939.15544167,0
+FTS.US,D,20190522,000000,32.2134,32.4752,32.2057,32.4213,236720.87160954,0
+FTS.US,D,20190523,000000,32.328,32.5224,32.223,32.3529,527225.64630851,0
+FTS.US,D,20190524,000000,32.5435,32.6157,32.4299,32.4915,293560.77274737,0
+FTS.US,D,20190528,000000,32.4973,32.6975,32.4299,32.4752,804002.84867915,0
+FTS.US,D,20190529,000000,32.6291,32.7312,32.404,32.5705,688392.39547728,0
+FTS.US,D,20190530,000000,32.6378,32.6898,32.3683,32.404,611144.53729392,0
+FTS.US,D,20190531,000000,32.3183,32.6291,32.1952,32.5348,611184.02315785,0
+FTS.US,D,20190603,000000,32.5772,32.863,32.506,32.8544,486087.61069587,0
+FTS.US,D,20190604,000000,32.9487,33.0199,32.7225,32.9881,553426.59523431,0
+FTS.US,D,20190605,000000,33.043,33.2306,32.9977,33.068,453832.85536746,0
+FTS.US,D,20190606,000000,33.1623,33.4337,33.1104,33.3432,412074.47605034,0
+FTS.US,D,20190607,000000,33.5761,33.7398,33.4972,33.6088,467027.36853264,0
+FTS.US,D,20190610,000000,33.5241,33.6445,33.4202,33.5241,425091.30282779,0
+FTS.US,D,20190611,000000,33.5241,33.5241,33.1672,33.3153,335956.12139591,0
+FTS.US,D,20190612,000000,33.3066,33.6782,33.3066,33.4463,403138.2015803,0
+FTS.US,D,20190613,000000,33.5309,33.5847,33.3951,33.4886,410355.80186737,0
+FTS.US,D,20190614,000000,33.4106,33.5761,33.3432,33.4635,317742.74710397,0
+FTS.US,D,20190617,000000,33.4202,33.5068,33.2479,33.3789,266995.099131,0
+FTS.US,D,20190618,000000,33.4886,33.5963,33.3933,33.5847,382241.86674397,0
+FTS.US,D,20190619,000000,33.6714,34.0919,33.6541,34.04,362295.27084551,0
+FTS.US,D,20190620,000000,34.3758,34.4345,34.2026,34.3671,449784.5152122,0
+FTS.US,D,20190621,000000,34.3489,34.4875,34.1613,34.4192,466639.78360504,0
+FTS.US,D,20190624,000000,34.4432,34.4962,34.2026,34.3066,294874.19727414,0
+FTS.US,D,20190625,000000,34.3325,34.3489,33.9967,34.1246,333628.53362698,0
+FTS.US,D,20190626,000000,34.1246,34.1785,33.9081,34.0063,553207.34477929,0
+FTS.US,D,20190627,000000,34.0477,34.0919,33.6262,33.8504,426715.41875763,0
+FTS.US,D,20190628,000000,33.8947,34.1517,33.7647,33.9631,412705.21077165,0
+FTS.US,D,20190701,000000,33.886,34.1006,33.7119,34.1006,197093.68984335,0
+FTS.US,D,20190702,000000,34.1872,34.2026,33.9178,34.1246,450450.57939072,0
+FTS.US,D,20190703,000000,34.2555,34.5471,34.2555,34.4192,185018.2891903,0
+FTS.US,D,20190705,000000,34.2469,34.3846,33.9967,34.3758,418203.09777408,0
+FTS.US,D,20190708,000000,34.2555,34.3671,34.1517,34.3325,255044.39067985,0
+FTS.US,D,20190709,000000,34.3066,34.4615,34.2208,34.4114,379864.40209427,0
+FTS.US,D,20190710,000000,34.5567,34.6693,34.4701,34.5471,386976.01400972,0
+FTS.US,D,20190711,000000,34.6155,34.8234,34.4529,34.7704,337517.89122481,0
+FTS.US,D,20190712,000000,34.7281,34.7281,34.2555,34.3846,642307.19675396,0
+FTS.US,D,20190715,000000,34.3922,34.4269,34.194,34.2286,411950.82295011,0
+FTS.US,D,20190716,000000,34.1517,34.2208,33.9631,34.0747,384692.06851144,0
+FTS.US,D,20190717,000000,34.194,34.3248,34.1564,34.1699,338938.34322487,0
+FTS.US,D,20190718,000000,34.1872,34.3066,33.9631,34.2555,359107.3068834,0
+FTS.US,D,20190719,000000,34.194,34.2759,33.9274,33.988,308313.93843639,0
+FTS.US,D,20190722,000000,33.9967,34.0063,33.7735,33.886,346622.50016742,0
+FTS.US,D,20190723,000000,33.9274,34.0014,33.7551,33.9101,253530.41952836,0
+FTS.US,D,20190724,000000,33.8947,33.988,33.7119,33.9631,603067.59991536,0
+FTS.US,D,20190725,000000,33.988,34.0747,33.7735,33.9033,349460.2868625,0
+FTS.US,D,20190726,000000,33.8947,34.0573,33.859,33.9178,367467.91902129,0
+FTS.US,D,20190729,000000,33.9631,34.2518,33.9129,34.1872,285342.51754,0
+FTS.US,D,20190730,000000,34.1093,34.2208,33.8947,34.0217,312019.37503642,0
+FTS.US,D,20190731,000000,34.0747,34.1785,33.6782,33.9178,507608.44564341,0
+FTS.US,D,20190801,000000,33.6954,34.2806,33.6954,34.1872,529436.85468899,0
+FTS.US,D,20190802,000000,34.0919,34.194,33.9446,34.0919,410627.00740653,0
+FTS.US,D,20190805,000000,34.0747,34.4529,33.9399,34.0747,503556.98818311,0
+FTS.US,D,20190806,000000,33.8947,34.5567,33.8764,34.4192,763313.70499336,0
+FTS.US,D,20190807,000000,34.3152,34.883,34.3152,34.7021,409235.65025357,0
+FTS.US,D,20190808,000000,34.6848,35.1592,34.5914,34.9427,584070.74295475,0
+FTS.US,D,20190809,000000,35.0033,35.2188,34.8734,35.089,295680.5401798,0
+FTS.US,D,20190812,000000,35.0284,35.2372,34.8561,35.038,290086.0167209,0
+FTS.US,D,20190813,000000,34.9109,35.3295,34.9013,35.1333,312105.62047606,0
+FTS.US,D,20190814,000000,35.0284,35.1333,34.756,34.8561,435763.91620939,0
+FTS.US,D,20190815,000000,34.883,35.1053,34.833,35.0476,329135.45795157,0
+FTS.US,D,20190816,000000,35.192,35.3479,35.0563,35.2786,259990.51468884,0
+FTS.US,D,20190819,000000,35.3834,35.7396,35.3305,35.6615,339733.25601203,0
+FTS.US,D,20190820,000000,35.7049,35.8088,35.5577,35.6876,272487.79062502,0
+FTS.US,D,20190821,000000,35.7569,35.8955,35.7232,35.854,304248.97265422,0
+FTS.US,D,20190822,000000,35.7145,35.7308,35.4094,35.5393,332890.77143236,0
+FTS.US,D,20190823,000000,35.5144,35.6876,35.2833,35.3401,330394.84919085,0
+FTS.US,D,20190826,000000,35.3488,35.5835,35.2786,35.5835,509614.95099244,0
+FTS.US,D,20190827,000000,35.6702,35.9579,35.6356,35.8444,541119.47490605,0
+FTS.US,D,20190828,000000,35.8723,35.9089,35.6539,35.7396,601794.70035422,0
+FTS.US,D,20190829,000000,35.7838,35.9041,35.5711,35.8348,333918.44299641,0
+FTS.US,D,20190830,000000,35.8955,36.1226,35.7761,35.9041,360559.97103562,0
+FTS.US,D,20190903,000000,35.9041,36.7933,35.8444,36.7837,971870.76459875,0
+FTS.US,D,20190904,000000,37.0204,37.0792,36.6018,36.8973,970425.37415831,0
+FTS.US,D,20190905,000000,36.8617,37.0358,36.5749,36.5845,558607.55622357,0
+FTS.US,D,20190906,000000,36.6442,36.7933,36.418,36.723,516080.24166135,0
+FTS.US,D,20190909,000000,36.6519,36.7154,36.2978,36.6113,640800.49931424,0
+FTS.US,D,20190910,000000,36.6018,36.6018,36.2265,36.497,480015.10046297,0
+FTS.US,D,20190911,000000,36.418,36.5845,36.1495,36.3939,638353.41485181,0
+FTS.US,D,20190912,000000,36.4709,36.7837,36.3583,36.4458,555853.93676478,0
+FTS.US,D,20190913,000000,36.3583,36.5228,36.1052,36.3218,512819.54058146,0
+FTS.US,D,20190916,000000,36.4266,36.4709,36.1842,36.3583,457366.84018985,0
+FTS.US,D,20190917,000000,36.3218,36.827,36.3218,36.5412,619658.93648083,0
+FTS.US,D,20190918,000000,36.6192,36.6442,36.2496,36.3583,692971.71659233,0
+FTS.US,D,20190919,000000,36.3853,36.6615,36.3853,36.418,554459.46230679,0
+FTS.US,D,20190920,000000,36.4546,36.7933,36.4546,36.5653,767021.21979675,0
+FTS.US,D,20190923,000000,36.5489,36.8366,36.5412,36.723,534820.44050636,0
+FTS.US,D,20190924,000000,36.8617,37.0666,36.7327,36.7761,533531.95441998,0
+FTS.US,D,20190925,000000,36.6615,36.8713,36.5326,36.8434,707319.63262514,0
+FTS.US,D,20190926,000000,36.8617,37.2369,36.8617,37.0888,432563.48302709,0
+FTS.US,D,20190927,000000,37.0888,37.1157,36.7404,36.9145,423627.20855706,0
+FTS.US,D,20190930,000000,36.9396,37.211,36.7798,36.827,587389.63372887,0
+FTS.US,D,20191001,000000,36.6364,36.9059,36.5538,36.8799,516814.88655092,0
+FTS.US,D,20191002,000000,36.8019,36.9145,36.3583,36.5931,660553.82229976,0
+FTS.US,D,20191003,000000,36.5845,37.0792,36.5845,36.8617,625315.80604069,0
+FTS.US,D,20191004,000000,36.8799,37.1937,36.8799,37.0531,380762.185948,0
+FTS.US,D,20191007,000000,37.0531,37.1937,36.9925,37.0618,446597.59035178,0
+FTS.US,D,20191008,000000,37.0984,37.1388,36.7664,36.8617,554240.21185176,0
+FTS.US,D,20191009,000000,36.8799,36.9839,36.7404,36.8366,467941.77801329,0
+FTS.US,D,20191010,000000,36.853,37.0445,36.5653,36.7481,681252.72781639,0
+FTS.US,D,20191011,000000,36.827,36.9319,36.467,36.5228,593555.66311318,0
+FTS.US,D,20191014,000000,36.5326,36.6519,36.0966,36.2014,212664.62855655,0
+FTS.US,D,20191015,000000,36.2525,36.6113,36.1139,36.2803,624876.26602897,0
+FTS.US,D,20191016,000000,36.3044,36.3044,35.9878,36.0696,445860.86725884,0
+FTS.US,D,20191017,000000,36.1755,36.2448,35.9503,36.0187,439238.67223587,0
+FTS.US,D,20191018,000000,36.0966,36.1842,35.9137,36.1312,302378.58962561,0
+FTS.US,D,20191021,000000,36.2707,36.6268,36.0889,36.5749,439419.47592864,0
+FTS.US,D,20191022,000000,36.5228,36.9753,36.2351,36.2707,711437.59259314,0
+FTS.US,D,20191023,000000,36.3218,36.6113,35.931,36.2014,576001.07928798,0
+FTS.US,D,20191024,000000,36.1755,36.3997,36.0187,36.0359,408772.21090315,0
+FTS.US,D,20191025,000000,36.0619,36.2351,35.6789,35.9743,439337.38689571,0
+FTS.US,D,20191028,000000,35.8877,36.0446,35.7396,35.7761,349912.29609441,0
+FTS.US,D,20191029,000000,35.7482,35.8444,35.4441,35.7049,537699.79126874,0
+FTS.US,D,20191030,000000,35.7145,36.0273,35.6356,35.8801,526909.75939701,0
+FTS.US,D,20191031,000000,35.931,36.3044,35.8184,36.1659,481149.79950034,0
+FTS.US,D,20191101,000000,36.1139,36.5228,35.7396,35.9214,461795.49156093,0
+FTS.US,D,20191104,000000,35.8801,36.0696,35.7097,35.8012,475205.0987744,0
+FTS.US,D,20191105,000000,35.7232,35.8723,35.0168,35.1131,693796.76332828,0
+FTS.US,D,20191106,000000,35.0956,35.6096,35.0707,35.3488,448010.76864006,0
+FTS.US,D,20191107,000000,35.2525,35.4365,34.9696,34.9841,386920.94162054,0
+FTS.US,D,20191108,000000,34.8445,34.9215,34.5991,34.6867,408472.94961857,0
+FTS.US,D,20191111,000000,34.6713,34.7646,34.3912,34.4962,572894.16525712,0
+FTS.US,D,20191112,000000,34.5924,34.5924,34.1834,34.4008,582939.16122245,0
+FTS.US,D,20191113,000000,34.4875,35.1832,34.4701,34.9572,435252.67818156,0
+FTS.US,D,20191114,000000,35.0254,35.3045,34.9572,35.191,450339.39551068,0
+FTS.US,D,20191115,000000,35.1832,35.3585,35.1362,35.3305,331685.41348059,0
+FTS.US,D,20191118,000000,35.6135,35.8415,35.5201,35.5855,360184.85532822,0
+FTS.US,D,20191119,000000,35.5855,35.675,35.4276,35.446,355127.54743919,0
+FTS.US,D,20191120,000000,35.4276,35.5855,35.1987,35.3305,393853.82804661,0
+FTS.US,D,20191121,000000,35.3401,35.4817,34.9696,35.1284,462308.80779211,0
+FTS.US,D,20191122,000000,35.0765,35.2612,34.7512,35.163,453166.79118893,0
+FTS.US,D,20191125,000000,35.0765,35.1717,34.5991,34.8647,511063.45873794,0
+FTS.US,D,20191126,000000,34.1237,34.6964,34.1237,34.6789,975646.86011319,0
+FTS.US,D,20191127,000000,34.6789,34.6789,34.4999,34.5567,589926.08093599,0
+FTS.US,D,20191129,000000,34.5664,34.5924,34.4163,34.4163,283265.35327656,0
+FTS.US,D,20191202,000000,34.371,34.4692,34.2574,34.3624,1170887.8316566,0
+FTS.US,D,20191203,000000,34.3806,34.7415,34.2921,34.6789,763841.56864811,0
+FTS.US,D,20191204,000000,34.7935,35.0505,34.6309,35.0505,669728.05105509,0
+FTS.US,D,20191205,000000,35.0216,35.089,34.6174,34.9889,665968.58116758,0
+FTS.US,D,20191206,000000,34.8301,35.2073,34.7666,35.0408,612864.25057856,0
+FTS.US,D,20191209,000000,35.163,35.3661,35.0139,35.3305,406757.39274066,0
+FTS.US,D,20191210,000000,35.3401,35.4633,35.2516,35.3488,423393.41067847,0
+FTS.US,D,20191211,000000,35.3585,35.6828,35.3305,35.6307,420011.13470174,0
+FTS.US,D,20191212,000000,35.5422,35.7011,35.4719,35.5942,953001.7171451,0
+FTS.US,D,20191213,000000,35.6394,35.9734,35.4547,35.9387,530108.11437594,0
+FTS.US,D,20191216,000000,36.0889,36.8106,36.009,36.6423,1555940.4684519,0
+FTS.US,D,20191217,000000,36.5479,36.6345,36.212,36.2554,509904.86036189,0
+FTS.US,D,20191218,000000,36.3074,36.3612,35.7444,36.1235,480735.19792899,0
+FTS.US,D,20191219,000000,36.1505,36.2323,35.9705,36.212,296856.80328447,0
+FTS.US,D,20191220,000000,36.1668,36.467,36.0966,36.3969,691612.57159153,0
+FTS.US,D,20191223,000000,36.3882,36.493,36.0889,36.2284,364584.41185219,0
+FTS.US,D,20191224,000000,36.2034,36.2737,35.9705,36.2466,175243.45966243,0
+FTS.US,D,20191226,000000,36.2554,36.3074,36.0966,36.2466,254861.50878371,0
+FTS.US,D,20191227,000000,36.3708,36.4758,36.212,36.4574,259576.95221918,0
+FTS.US,D,20191230,000000,36.4315,36.5113,36.1668,36.4045,219737.79370975,0
+FTS.US,D,20191231,000000,36.3526,36.6345,36.316,36.5547,268049.78733879,0
+FTS.US,D,20200102,000000,36.5816,36.6086,36.1581,36.4131,311494.62868672,0
+FTS.US,D,20200103,000000,36.2996,36.7345,36.0966,36.5816,360177.58161645,0
+FTS.US,D,20200106,000000,36.6423,36.8019,36.6423,36.6595,282365.49121946,0
+FTS.US,D,20200107,000000,36.6595,36.7761,36.5017,36.6249,408294.22412918,0
+FTS.US,D,20200108,000000,36.6249,36.7837,36.5017,36.7144,525893.51795146,0
+FTS.US,D,20200109,000000,36.8019,36.827,36.3969,36.6595,450745.68426857,0
+FTS.US,D,20200110,000000,36.7567,36.9598,36.7394,36.9338,335092.62789771,0
+FTS.US,D,20200113,000000,36.9416,37.1802,36.8896,37.083,241309.54463974,0
+FTS.US,D,20200114,000000,37.0657,37.1099,36.8443,36.9954,512209.5878938,0
+FTS.US,D,20200115,000000,37.0224,37.3034,37.0137,37.2582,401995.18972948,0
+FTS.US,D,20200116,000000,37.2668,37.594,37.1802,37.5671,339688.57463968,0
+FTS.US,D,20200117,000000,37.5671,38.1387,37.541,38.0781,436106.81976462,0
+FTS.US,D,20200121,000000,38.2023,38.5767,38.2023,38.5535,368461.30022983,0
+FTS.US,D,20200122,000000,38.695,38.7469,38.5265,38.5265,313578.02756026,0
+FTS.US,D,20200123,000000,38.5622,38.8442,38.5265,38.8344,276008.26712554,0
+FTS.US,D,20200124,000000,38.8258,39.1703,38.7911,38.976,282412.25079517,0
+FTS.US,D,20200127,000000,38.8258,39.1088,38.7786,38.9664,313929.24392897,0
+FTS.US,D,20200128,000000,38.9414,39.0125,38.7373,38.8076,761618.93014912,0
+FTS.US,D,20200129,000000,38.8538,38.8971,38.5535,38.7373,387424.90593659,0
+FTS.US,D,20200130,000000,38.2099,38.6593,38.184,38.6141,411528.94766698,0
+FTS.US,D,20200131,000000,38.7113,38.7113,38.2282,38.387,377135.72107586,0
+FTS.US,D,20200203,000000,38.36,38.5343,38.36,38.4659,404859.9930683,0
+FTS.US,D,20200204,000000,38.5343,38.5804,37.646,37.7692,648963.68213245,0
+FTS.US,D,20200205,000000,37.7606,38.0964,37.5853,37.8384,306220.14854604,0
+FTS.US,D,20200206,000000,37.8317,38.1522,37.8192,37.9905,293166.95320969,0
+FTS.US,D,20200207,000000,38.2023,38.3072,38.0069,38.0415,220893.27478075,0
+FTS.US,D,20200210,000000,38.0877,38.3418,38.0512,38.1762,235472.91048878,0
+FTS.US,D,20200211,000000,38.2725,38.4563,38.235,38.3418,281944.65503802,0
+FTS.US,D,20200212,000000,38.2542,38.4746,38.0415,38.3504,205171.66632359,0
+FTS.US,D,20200213,000000,38.4746,38.9067,38.1214,38.7565,424909.46003334,0
+FTS.US,D,20200214,000000,39.0491,39.514,38.8354,39.1925,342845.3655513,0
+FTS.US,D,20200218,000000,39.1838,39.8074,39.1126,39.4331,413722.49131887,0
+FTS.US,D,20200219,000000,39.4957,39.4957,39.2185,39.4071,279750.07228445,0
+FTS.US,D,20200220,000000,39.3975,39.4408,39.0395,39.1838,256943.86855557,0
+FTS.US,D,20200221,000000,39.1838,39.5746,39.1656,39.3609,475837.91169908,0
+FTS.US,D,20200224,000000,38.9423,39.4494,38.72,39.1376,361105.49941898,0
+FTS.US,D,20200225,000000,39.1569,39.2454,38.7373,38.7565,363327.0988163,0
+FTS.US,D,20200226,000000,38.8086,39.0395,38.4264,38.4813,504862.09989641,0
+FTS.US,D,20200227,000000,38.2667,38.5063,36.7,37.0916,645496.19981774,0
+FTS.US,D,20200228,000000,36.5218,36.6202,35.7473,36.0147,972798.68240127,0
+FTS.US,D,20200302,000000,36.0956,37.772,35.9955,37.6517,895617.32672561,0
+FTS.US,D,20200303,000000,37.6883,38.5881,37.5902,37.6605,777651.23000937,0
+FTS.US,D,20200304,000000,38.106,38.871,37.9635,38.7663,606501.83097623,0
+FTS.US,D,20200305,000000,38.49,39.0674,38.2763,38.5968,687119.49591613,0
+FTS.US,D,20200306,000000,38.2302,38.8585,37.8307,38.845,1332258.244755,0
+FTS.US,D,20200309,000000,37.5536,37.5622,35.5518,35.702,1213376.6994565,0
+FTS.US,D,20200310,000000,36.389,36.7433,35.1428,36.0686,1343834.8766005,0
+FTS.US,D,20200311,000000,35.5162,35.881,33.9861,34.4038,1018404.8552489,0
+FTS.US,D,20200312,000000,32.044,32.784,29.0443,30.2463,1174033.1924496,0
+FTS.US,D,20200313,000000,31.2982,33.7176,29.8277,33.6473,1624650.0281095,0
+FTS.US,D,20200316,000000,31.0201,32.3385,29.5525,30.4427,983727.95389846,0
+FTS.US,D,20200317,000000,31.0027,32.6311,29.9807,31.7698,1120573.4890851,0
+FTS.US,D,20200318,000000,29.9951,31.0393,27.5941,28.6709,1234319.7938685,0
+FTS.US,D,20200319,000000,28.1185,30.6996,26.4643,30.4696,1176489.6288273,0
+FTS.US,D,20200320,000000,30.816,31.4666,28.1012,28.3514,1338774.4514065,0
+FTS.US,D,20200323,000000,27.9241,29.0443,25.4499,25.8849,1233037.5423923,0
+FTS.US,D,20200324,000000,27.1495,28.644,26.7038,28.465,965343.12782889,0
+FTS.US,D,20200325,000000,28.4573,31.7871,28.236,30.3175,1493095.5986904,0
+FTS.US,D,20200326,000000,30.7459,32.8726,30.6572,32.6773,1220871.7398929,0
+FTS.US,D,20200327,000000,31.8207,32.8081,30.6014,31.6081,837369.44280791,0
+FTS.US,D,20200330,000000,32.0806,33.0939,30.8959,32.9862,1007207.4955177,0
+FTS.US,D,20200331,000000,32.5348,34.3942,32.4973,34.3142,1322600.8337173,0
+FTS.US,D,20200401,000000,33.3538,33.6473,31.5869,31.965,1025193.3065411,0
+FTS.US,D,20200402,000000,31.662,32.6773,31.6427,32.3818,1501038.491952,0
+FTS.US,D,20200403,000000,32.2114,32.6773,31.5551,32.0979,606456.11050219,0
+FTS.US,D,20200406,000000,32.8005,34.6713,32.6407,34.4923,1089161.4452213,0
+FTS.US,D,20200407,000000,35.5605,36.0051,34.4566,34.8743,1268002.2749087,0
+FTS.US,D,20200408,000000,34.9196,35.4903,34.1891,35.0543,795056.18319228,0
+FTS.US,D,20200409,000000,35.5779,35.8897,34.9022,35.2756,948933.63405787,0
+FTS.US,D,20200413,000000,34.9465,35.2584,34.2161,35.1428,505626.87873477,0
+FTS.US,D,20200414,000000,35.2314,35.8098,34.653,35.1602,727643.42243438,0
+FTS.US,D,20200415,000000,34.1891,34.5645,33.4144,33.4607,525580.74834501,0
+FTS.US,D,20200416,000000,33.7801,34.3585,33.5492,33.7176,475295.50062078,0
+FTS.US,D,20200417,000000,34.5096,34.6434,33.6551,34.5549,840067.98987751,0
+FTS.US,D,20200420,000000,33.9312,34.4662,33.6473,33.9399,1014742.0218179,0
+FTS.US,D,20200421,000000,33.4423,33.887,33.0054,33.1209,475367.19863688,0
+FTS.US,D,20200422,000000,33.6473,34.3316,33.2557,34.011,601567.13708575,0
+FTS.US,D,20200423,000000,34.0189,34.3056,33.5039,33.6551,862930.30509725,0
+FTS.US,D,20200424,000000,33.8071,34.0034,33.4057,33.8331,339227.21349262,0
+FTS.US,D,20200427,000000,34.0381,34.7676,33.887,34.6713,475699.7111753,0
+FTS.US,D,20200428,000000,35.3642,35.4807,34.779,35.1053,438555.98243043,0
+FTS.US,D,20200429,000000,35.4537,35.7655,35.3565,35.6048,532168.65301246,0
+FTS.US,D,20200430,000000,35.3113,35.471,34.117,34.4923,513998.92099117,0
+FTS.US,D,20200501,000000,34.1728,34.1728,33.3875,33.4241,376765.80087687,0
+FTS.US,D,20200504,000000,33.3971,33.8514,33.0843,33.8514,361991.85315421,0
+FTS.US,D,20200505,000000,34.0034,34.706,34.0034,34.4566,410722.60476132,0
+FTS.US,D,20200506,000000,34.5019,34.5818,34.0833,34.1093,395099.71096399,0
+FTS.US,D,20200507,000000,34.4566,34.6251,33.6098,33.7176,507902.51141959,0
+FTS.US,D,20200508,000000,34.2429,34.2429,33.6281,34.0189,430822.9877088,0
+FTS.US,D,20200511,000000,33.86,34.5183,33.5395,34.3681,461562.73278404,0
+FTS.US,D,20200512,000000,34.5452,34.6713,33.5761,33.6473,406338.63476259,0
+FTS.US,D,20200513,000000,33.6473,33.8244,32.6041,32.6773,883976.27057586,0
+FTS.US,D,20200514,000000,32.3809,33.0998,32.0479,33.0823,491351.69981973,0
+FTS.US,D,20200515,000000,32.8399,32.9911,32.0855,32.3741,860581.93529465,0
+FTS.US,D,20200518,000000,33.2441,33.8543,33.1728,33.4943,270840.81445816,0
+FTS.US,D,20200519,000000,33.4232,33.6666,33.1084,33.2719,544240.93636046,0
+FTS.US,D,20200520,000000,33.8369,33.8369,32.9746,33.0007,354446.93583711,0
+FTS.US,D,20200521,000000,32.9823,33.1266,32.3077,32.3366,1192105.2489127,0
+FTS.US,D,20200522,000000,32.1942,32.5609,31.9227,32.5252,296867.1943013,0
+FTS.US,D,20200526,000000,33.3702,33.9119,33.3336,33.7561,984438.69944934,0
+FTS.US,D,20200527,000000,33.9631,34.0708,33.1431,34.0159,691929.49760471,0
+FTS.US,D,20200528,000000,34.2766,34.8984,34.1699,34.7628,612223.12484041,0
+FTS.US,D,20200529,000000,34.7628,35.0591,34.3575,34.4662,517064.27095473,0
+FTS.US,D,20200601,000000,34.6453,35.2621,34.5838,35.2016,469620.9663323,0
+FTS.US,D,20200602,000000,35.3642,35.3642,34.8888,35.0678,480267.60217184,0
+FTS.US,D,20200603,000000,35.3007,36.1543,35.1207,35.985,381228.74260347,0
+FTS.US,D,20200604,000000,35.8858,35.8858,35.2112,35.4547,423996.08965436,0
+FTS.US,D,20200605,000000,36.1196,36.6229,35.8502,35.985,364975.11408483,0
+FTS.US,D,20200608,000000,36.2621,36.497,35.9753,36.2091,362249.55037147,0
+FTS.US,D,20200609,000000,35.779,36.0013,35.1303,35.5442,295137.08999983,0
+FTS.US,D,20200610,000000,35.5971,35.7694,35.2198,35.2487,282177.41381491,0
+FTS.US,D,20200611,000000,34.6733,34.6733,33.1816,33.2807,437856.66699806,0
+FTS.US,D,20200612,000000,33.9813,34.4374,33.63,33.9438,365993.43373374,0
+FTS.US,D,20200615,000000,33.3875,34.7849,33.2874,34.5654,451769.19942589,0
+FTS.US,D,20200616,000000,35.166,35.3922,34.4308,34.6733,355596.18229802,0
+FTS.US,D,20200617,000000,34.7628,34.8157,34.2594,34.422,242240.57974731,0
+FTS.US,D,20200618,000000,34.2412,34.8253,34.1613,34.6895,291110.5709799,0
+FTS.US,D,20200619,000000,34.9417,35.0678,34.0082,34.2228,717588.03545222,0
+FTS.US,D,20200622,000000,34.3229,34.7357,34.1421,34.1959,1131206.6166028,0
+FTS.US,D,20200623,000000,34.6001,34.6001,33.9534,34.1785,354636.05234334,0
+FTS.US,D,20200624,000000,33.9631,34.0342,33.6493,33.6569,377297.82093834,0
+FTS.US,D,20200625,000000,33.5127,33.8638,33.1893,33.8638,748408.8304587,0
+FTS.US,D,20200626,000000,33.8186,33.9631,32.915,32.967,427752.44223683,0
+FTS.US,D,20200629,000000,33.0565,33.7474,33.0565,33.6762,449477.98021584,0
+FTS.US,D,20200630,000000,33.6762,34.3479,33.5502,34.2142,359290.18877953,0
+FTS.US,D,20200701,000000,34.3046,34.5838,34.1237,34.475,242994.96756885,0
+FTS.US,D,20200702,000000,34.7445,34.9783,34.5557,34.6895,273119.56444801,0
+FTS.US,D,20200706,000000,34.9235,35.0774,34.4846,34.9504,351267.28468848,0
+FTS.US,D,20200707,000000,34.5557,34.8792,34.4566,34.4846,202038.77475066,0
+FTS.US,D,20200708,000000,34.4846,34.9215,34.4374,34.5279,348884.62453035,0
+FTS.US,D,20200709,000000,34.422,34.5279,33.7388,33.8908,940777.72495144,0
+FTS.US,D,20200710,000000,34.0622,34.3855,33.8273,34.3046,339805.99312982,0
+FTS.US,D,20200713,000000,34.9417,34.9965,34.3229,34.6809,563608.75262174,0
+FTS.US,D,20200714,000000,34.6992,35.1121,34.6366,35.086,328917.24659824,0
+FTS.US,D,20200715,000000,35.4268,35.7067,35.1852,35.5442,583445.20374186,0
+FTS.US,D,20200716,000000,35.4171,35.93,35.3007,35.6337,312530.61306423,0
+FTS.US,D,20200717,000000,35.779,36.2717,35.751,36.2351,242194.85927327,0
+FTS.US,D,20200720,000000,36.2091,36.3439,35.7145,35.9753,408446.97207651,0
+FTS.US,D,20200721,000000,36.1466,36.2996,35.6529,35.7597,346023.97759826,0
+FTS.US,D,20200722,000000,35.6606,35.8137,35.446,35.7867,377226.12292224,0
+FTS.US,D,20200723,000000,35.6962,36.0735,35.4094,35.4817,312940.01912716,0
+FTS.US,D,20200724,000000,35.4817,35.5884,35.0312,35.166,253697.71489925,0
+FTS.US,D,20200727,000000,35.2112,35.7145,35.1303,35.6789,461050.45565453,0
+FTS.US,D,20200728,000000,35.6606,36.2351,35.5538,36.0388,345991.7654461,0
+FTS.US,D,20200729,000000,36.0475,36.4237,35.9753,36.389,338186.0336067,0
+FTS.US,D,20200730,000000,36.1196,36.6047,35.8858,36.5228,278778.51221125,0
+FTS.US,D,20200731,000000,36.5326,36.7289,35.9204,36.6403,282270.93296634,0
+FTS.US,D,20200803,000000,36.7461,36.7461,36.1802,36.3246,125016.40163242,0
+FTS.US,D,20200804,000000,36.316,37.0186,36.316,36.8453,312848.5781791,0
+FTS.US,D,20200805,000000,36.8646,37.0089,35.9763,36.389,379192.10330564,0
+FTS.US,D,20200806,000000,36.389,36.389,36.0292,36.1466,400328.47063065,0
+FTS.US,D,20200807,000000,35.9667,36.3439,35.9118,36.137,307014.02223151,0
+FTS.US,D,20200810,000000,36.3708,36.4699,35.9493,36.4431,190824.78939246,0
+FTS.US,D,20200811,000000,36.5961,36.7751,36.2707,36.3439,255666.8125877,0
+FTS.US,D,20200812,000000,36.5865,37.0186,36.4874,36.7385,205226.73871277,0
+FTS.US,D,20200813,000000,36.6143,36.751,36.5228,36.6403,193900.53037284,0
+FTS.US,D,20200814,000000,36.4699,36.5056,36.1466,36.1726,270066.68370465,0
+FTS.US,D,20200817,000000,36.4151,36.4517,36.1543,36.2351,3196363.0210009,0
+FTS.US,D,20200818,000000,36.3728,36.6442,36.1148,36.3362,203732.51049324,0
+FTS.US,D,20200819,000000,36.3458,36.5902,36.213,36.3997,199954.33677545,0
+FTS.US,D,20200820,000000,36.2823,36.5363,36.164,36.3266,213289.12866776,0
+FTS.US,D,20200821,000000,36.2188,36.725,35.983,36.6096,218360.98398035,0
+FTS.US,D,20200824,000000,36.752,36.7904,36.3458,36.4901,161798.52299177,0
+FTS.US,D,20200825,000000,36.5459,36.6442,36.189,36.4719,172185.38341066,0
+FTS.US,D,20200826,000000,36.4084,36.752,36.0725,36.7345,437164.62527748,0
+FTS.US,D,20200827,000000,36.8088,36.8982,36.3728,36.4546,247233.46333203,0
+FTS.US,D,20200828,000000,36.4458,36.5181,35.9195,36.0821,283819.19447337,0
+FTS.US,D,20200831,000000,35.9916,36.6096,35.9916,36.3005,353123.12029353,0
+FTS.US,D,20200901,000000,36.3824,36.3824,35.602,35.9734,282735.41141845,0
+FTS.US,D,20200902,000000,35.9647,36.9713,35.9647,36.8896,413035.6451067,0
+FTS.US,D,20200903,000000,36.9261,36.9713,35.9378,36.2631,344726.13959674,0
+FTS.US,D,20200904,000000,36.2919,36.418,35.8107,36.1283,400337.82254579,0
+FTS.US,D,20200908,000000,35.7193,36.6364,35.6192,36.4805,481782.61242502,0
+FTS.US,D,20200909,000000,36.8088,37.3418,36.5998,37.1696,426216.64995,0
+FTS.US,D,20200910,000000,37.2177,37.2177,36.4546,36.4719,248385.827098,0
+FTS.US,D,20200911,000000,36.7,36.7193,36.3266,36.4805,170006.38718232,0
+FTS.US,D,20200914,000000,36.6442,36.7904,36.3005,36.3728,613878.41382074,0
+FTS.US,D,20200915,000000,36.5095,36.9348,36.2823,36.3824,568532.01639372,0
+FTS.US,D,20200916,000000,36.3093,36.5902,36.0003,36.0283,398515.23819458,0
+FTS.US,D,20200917,000000,35.8377,36.2361,35.7193,36.0283,269757.03140325,0
+FTS.US,D,20200918,000000,35.9099,36.2275,35.6116,35.7386,467852.41526858,0
+FTS.US,D,20200921,000000,35.4662,35.7107,35.1121,35.6192,498484.09376884,0
+FTS.US,D,20200922,000000,35.6192,36.1822,35.5924,36.0465,339249.03462795,0
+FTS.US,D,20200923,000000,36.1726,36.2823,35.6288,35.7386,394726.67345996,0
+FTS.US,D,20200924,000000,35.702,36.2101,35.5115,36.1283,273031.24080501,0
+FTS.US,D,20200925,000000,36.1466,36.5614,35.9099,36.4458,328422.63419735,0
+FTS.US,D,20200928,000000,36.6364,37.0262,36.5614,36.9522,234214.5583512,0
+FTS.US,D,20200929,000000,37.0262,37.1081,36.6519,37.0176,280265.466719,0
+FTS.US,D,20200930,000000,37.1696,37.2505,36.9348,37.0425,470033.48970029,0
+FTS.US,D,20201001,000000,37.0984,37.4333,36.9175,37.2177,238348.10484444,0
+FTS.US,D,20201002,000000,36.8001,37.4419,36.8001,37.3977,374704.22313866,0
+FTS.US,D,20201005,000000,37.5161,38.0049,37.3159,37.7499,210817.10576496,0
+FTS.US,D,20201006,000000,37.85,37.85,37.3977,37.6325,247687.5507673,0
+FTS.US,D,20201007,000000,37.6507,38.13,37.6507,37.977,220182.52922988,0
+FTS.US,D,20201008,000000,38.159,38.4476,38.13,38.1945,231288.4480131,0
+FTS.US,D,20201009,000000,38.3311,38.5034,37.8057,37.8865,382026.77269568,0
+FTS.US,D,20201012,000000,37.9232,38.0223,37.7778,37.8403,106983.83103323,0
+FTS.US,D,20201013,000000,37.8057,37.85,37.4968,37.6411,241170.30501428,0
+FTS.US,D,20201014,000000,37.6681,37.8057,37.2264,37.2505,309760.36797853,0
+FTS.US,D,20201015,000000,36.8896,37.4333,36.7616,37.3332,285463.05333516,0
+FTS.US,D,20201016,000000,37.6681,37.7144,37.2793,37.5248,269051.48136079,0
+FTS.US,D,20201019,000000,37.5506,37.6153,36.9887,37.0522,229990.61001158,0
+FTS.US,D,20201020,000000,37.16,37.2889,36.8521,37.0262,205092.69459572,0
+FTS.US,D,20201021,000000,36.9348,37.3072,36.8346,37.2505,169904.55521743,0
+FTS.US,D,20201022,000000,37.3332,37.6777,37.1985,37.6325,205322.33606756,0
+FTS.US,D,20201023,000000,37.8327,37.8597,37.4257,37.6507,118591.63592914,0
+FTS.US,D,20201026,000000,37.3977,37.4689,37.1081,37.3169,165704.50621652,0
+FTS.US,D,20201027,000000,37.3246,37.6969,37.2985,37.4881,446094.66513743,0
+FTS.US,D,20201028,000000,36.8174,37.1513,36.2544,36.3266,740312.15014817,0
+FTS.US,D,20201029,000000,36.2275,36.825,36.0099,36.7097,274234.52055341,0
+FTS.US,D,20201030,000000,36.5181,36.6268,35.6481,35.8107,373512.37350877,0
+FTS.US,D,20201102,000000,35.9378,36.3458,35.8377,36.0465,271614.94521167,0
+FTS.US,D,20201103,000000,36.5181,36.725,36.0283,36.2361,271919.40200466,0
+FTS.US,D,20201104,000000,36.3266,37.1417,36.0648,36.7097,297831.48066271,0
+FTS.US,D,20201105,000000,37.1696,37.6153,37.1513,37.3977,230215.05597502,0
+FTS.US,D,20201106,000000,37.416,38.2936,37.3418,37.8865,359454.36684539,0
+FTS.US,D,20201109,000000,38.7749,39.4293,37.8057,37.9048,572839.09286794,0
+FTS.US,D,20201110,000000,38.0309,38.4486,37.9048,38.1137,440865.90547076,0
+FTS.US,D,20201111,000000,38.3485,38.4765,38.1137,38.1686,220463.08668418,0
+FTS.US,D,20201112,000000,38.0232,38.1397,37.4987,37.7065,273366.87064847,0
+FTS.US,D,20201113,000000,37.8865,37.9232,37.3072,37.4785,2300150.2890112,0
+FTS.US,D,20201116,000000,37.7682,37.8865,37.0425,37.2889,1219597.80123,0
+FTS.US,D,20201117,000000,37.1561,37.6249,37.1061,37.5872,311870.78349581,0
+FTS.US,D,20201118,000000,37.5594,37.5872,37.286,37.314,319027.07678362,0
+FTS.US,D,20201119,000000,37.3043,37.3957,36.9656,37.1657,259542.66186365,0
+FTS.US,D,20201120,000000,37.2476,37.4362,37.1561,37.34,193579.44795293,0
+FTS.US,D,20201123,000000,37.3583,37.5594,37.1753,37.3236,196405.8045295,0
+FTS.US,D,20201124,000000,37.4776,37.542,37.1234,37.2302,391395.31346566,0
+FTS.US,D,20201125,000000,37.3236,37.34,37.0657,37.1946,586817.08870178,0
+FTS.US,D,20201127,000000,37.3775,37.468,37.1311,37.2225,145082.49422438,0
+FTS.US,D,20201130,000000,37.3679,37.4141,36.6625,36.8453,461826.66461141,0
+FTS.US,D,20201201,000000,37.314,37.314,36.6433,36.6721,524798.30477805,0
+FTS.US,D,20201202,000000,36.6364,36.7933,36.1418,36.4709,502945.99639376,0
+FTS.US,D,20201203,000000,36.4247,37.1561,36.4247,36.9925,379419.66657413,0
+FTS.US,D,20201204,000000,36.9925,37.4593,36.9925,37.4141,266359.16890127,0
+FTS.US,D,20201207,000000,37.3679,37.6517,37.2668,37.5055,235275.4811691,0
+FTS.US,D,20201208,000000,37.4227,37.798,37.4227,37.4593,239255.24061331,0
+FTS.US,D,20201209,000000,37.6153,37.6325,37.3043,37.5786,261680.09402469,0
+FTS.US,D,20201210,000000,37.5152,37.9625,37.4593,37.8895,248907.45614263,0
+FTS.US,D,20201211,000000,37.8799,38.0733,37.7075,37.9905,254539.38726212,0
+FTS.US,D,20201214,000000,38.2465,38.4304,37.9625,38.0271,606372.98236759,0
+FTS.US,D,20201215,000000,38.2465,38.567,38.0078,38.3918,417269.98446314,0
+FTS.US,D,20201216,000000,38.4111,38.5804,37.8943,38.1272,350319.62395398,0
+FTS.US,D,20201217,000000,38.31,38.567,38.1917,38.2908,263768.68840664,0
+FTS.US,D,20201218,000000,38.2089,38.2647,37.6517,37.6517,438415.70370328,0
+FTS.US,D,20201221,000000,37.2225,37.2476,36.7355,37.084,326431.71537356,0
+FTS.US,D,20201222,000000,37.0377,37.1177,36.7933,36.956,372313.25016708,0
+FTS.US,D,20201223,000000,37.2389,37.4593,37.0657,37.1753,474347.83988628,0
+FTS.US,D,20201224,000000,37.3303,37.5055,37.2764,37.4958,130529.8751601,0
+FTS.US,D,20201228,000000,37.5594,37.7432,37.2042,37.3957,163116.10392525,0
+FTS.US,D,20201229,000000,37.5324,37.9174,37.4141,37.5324,369897.33875513,0
+FTS.US,D,20201230,000000,37.6421,37.6979,37.468,37.569,226675.87564422,0
+FTS.US,D,20201231,000000,37.6153,37.6517,37.3043,37.3486,333520.467052,0
+FTS.US,D,20210104,000000,37.5238,37.6517,37.0377,37.34,516624.73094301,0
+FTS.US,D,20210105,000000,37.084,37.3486,36.7259,36.956,519790.87376978,0
+FTS.US,D,20210106,000000,36.9656,37.7432,36.8194,37.1657,688774.78489646,0
+FTS.US,D,20210107,000000,37.2572,37.3005,36.7442,36.827,647822.74848499,0
+FTS.US,D,20210108,000000,36.9011,37.2302,36.7259,36.8838,411584.02005616,0
+FTS.US,D,20210111,000000,36.8838,36.8838,36.3285,36.4989,428674.12542926,0
+FTS.US,D,20210112,000000,36.4343,36.8838,36.315,36.8549,454487.48942747,0
+FTS.US,D,20210113,000000,36.9107,37.3043,36.7203,37.0744,719192.4084501,0
+FTS.US,D,20210114,000000,37.0744,37.542,36.9925,37.4776,392215.1646932,0
+FTS.US,D,20210115,000000,37.4313,37.6787,37.1225,37.4872,437752.75682981,0
+FTS.US,D,20210119,000000,37.9347,37.9347,37.4872,37.5324,352997.38898993,0
+FTS.US,D,20210120,000000,37.5786,37.7894,37.4313,37.7518,252501.70886262,0
+FTS.US,D,20210121,000000,37.7518,37.9443,37.6691,37.7702,189983.11702958,0
+FTS.US,D,20210122,000000,37.6325,37.6979,37.363,37.4593,204725.89170177,0
+FTS.US,D,20210125,000000,37.4593,37.8076,37.3187,37.5968,289268.24369671,0
+FTS.US,D,20210126,000000,37.6517,37.8624,37.4429,37.826,340366.06893671,0
+FTS.US,D,20210127,000000,37.6325,37.6325,36.8019,36.8742,602791.1988678,0
+FTS.US,D,20210128,000000,36.8742,37.1311,36.6403,36.8924,461371.53807445,0
+FTS.US,D,20210129,000000,36.8106,37.1474,36.5806,36.9925,436742.74999437,0
+FTS.US,D,20210201,000000,37.1129,37.3236,36.723,36.9377,362643.36990917,0
+FTS.US,D,20210202,000000,37.0561,37.5152,37.0561,37.3303,257205.72217958,0
+FTS.US,D,20210203,000000,37.3303,37.3303,37.0118,37.1225,375053.361304,0
+FTS.US,D,20210204,000000,37.0744,37.2302,36.8742,37.0473,424808.66717013,0
+FTS.US,D,20210205,000000,37.2042,37.2427,36.929,36.9656,588964.91187963,0
+FTS.US,D,20210208,000000,36.9743,37.314,36.8924,37.0377,774155.69194923,0
+FTS.US,D,20210209,000000,37.0473,37.262,36.9107,37.2225,567336.0103571,0
+FTS.US,D,20210210,000000,37.2225,37.4746,37.1474,37.34,421402.49185468,0
+FTS.US,D,20210211,000000,37.34,37.5238,37.1225,37.2764,354131.04892562,0
+FTS.US,D,20210212,000000,37.4112,37.4939,37.0878,37.4574,387396.85019116,0
+FTS.US,D,20210216,000000,37.4574,37.5959,37.2726,37.5681,470404.44900095,0
+FTS.US,D,20210217,000000,37.5681,37.7808,37.337,37.4391,361584.52529464,0
+FTS.US,D,20210218,000000,37.4391,37.5777,37.0329,37.5497,381194.45224794,0
+FTS.US,D,20210219,000000,37.5497,37.5959,36.8376,36.8761,408376.31316209,0
+FTS.US,D,20210222,000000,36.8761,36.8944,36.3034,36.6721,545894.14713742,0
+FTS.US,D,20210223,000000,36.6086,36.8203,36.4603,36.5432,657563.28765734,0
+FTS.US,D,20210224,000000,36.5432,36.6721,36.188,36.4218,911964.47439567,0
+FTS.US,D,20210225,000000,36.4218,36.6913,36.0715,36.3863,637008.81727457,0
+FTS.US,D,20210226,000000,36.3959,36.3959,35.5548,35.5644,625988.10482931,0
+FTS.US,D,20210301,000000,35.9426,36.419,35.8963,36.2659,603517.5309439,0
+FTS.US,D,20210302,000000,36.2659,36.7259,36.1187,36.5334,399994.91899054,0
+FTS.US,D,20210303,000000,36.3487,36.57,36.164,36.2756,395778.24436271,0
+FTS.US,D,20210304,000000,36.4045,36.9348,36.1832,36.5528,771636.9094707,0
+FTS.US,D,20210305,000000,36.6529,36.7645,36.3391,36.6817,657021.91568071,0
+FTS.US,D,20210308,000000,36.9126,37.5314,36.4786,37.466,539745.78248171,0
+FTS.US,D,20210309,000000,37.7259,38.0213,37.5622,37.8356,654581.06582838,0
+FTS.US,D,20210310,000000,37.8356,38.3167,37.7259,38.1224,691155.36685121,0
+FTS.US,D,20210311,000000,38.3072,38.5467,38.0483,38.3899,328813.33642999,0
+FTS.US,D,20210312,000000,38.3812,38.8797,38.1224,38.8432,316778.46074254,0
+FTS.US,D,20210315,000000,38.9087,39.2589,38.7778,39.1944,312583.60725004,0
+FTS.US,D,20210316,000000,39.1944,39.5178,39.0934,39.4899,270858.47918677,0
+FTS.US,D,20210317,000000,39.4706,39.4803,39.0838,39.4706,489287.00477648,0
+FTS.US,D,20210318,000000,39.3975,39.4427,39.1117,39.1858,326635.37930333,0
+FTS.US,D,20210319,000000,39.1858,39.7852,39.103,39.5091,434044.20292475,0
+FTS.US,D,20210322,000000,39.4427,39.7988,39.4427,39.6554,288515.93407855,0
+FTS.US,D,20210323,000000,39.6101,39.7122,39.4167,39.6101,391653.01068294,0
+FTS.US,D,20210324,000000,39.4524,39.7353,39.3782,39.6005,520236.6483916,0
+FTS.US,D,20210325,000000,39.5822,39.8411,39.461,39.7478,396633.42504746,0
+FTS.US,D,20210326,000000,39.7391,40.1819,39.7391,40.1819,327266.11402465,0
+FTS.US,D,20210329,000000,40.1183,40.5148,40.0712,40.4417,469797.61361834,0
+FTS.US,D,20210330,000000,40.2559,40.2559,39.7852,39.8959,362125.89727125,0
+FTS.US,D,20210331,000000,39.8681,40.1548,39.8585,40.0616,415708.21463425,0
+FTS.US,D,20210401,000000,40.0808,40.1376,39.6372,40.0894,473945.70753513,0
+FTS.US,D,20210405,000000,40.1819,40.7092,40.1635,40.4869,325047.63193238,0
+FTS.US,D,20210406,000000,40.5428,40.5908,40.2386,40.4503,226095.01780366,0
+FTS.US,D,20210407,000000,40.4869,40.5793,40.2559,40.3213,269512.84250784,0
+FTS.US,D,20210408,000000,40.3484,40.4503,40.2935,40.3396,265438.52481052,0
+FTS.US,D,20210409,000000,40.3859,40.4503,40.2386,40.3762,262638.14577601,0
+FTS.US,D,20210412,000000,40.3666,40.5524,40.1723,40.2473,383082.50000516,0
+FTS.US,D,20210413,000000,40.2107,40.8112,40.1723,40.7737,429953.25960049,0
+FTS.US,D,20210414,000000,40.6716,40.8285,40.6072,40.6804,309318.74976344,0
+FTS.US,D,20210415,000000,40.6264,40.8757,40.2559,40.3309,569797.64224308,0
+FTS.US,D,20210416,000000,40.5706,40.6534,40.4138,40.6168,472167.80455627,0
+FTS.US,D,20210419,000000,40.6534,40.8468,40.5244,40.6716,370152.95776905,0
+FTS.US,D,20210420,000000,40.5879,40.9584,40.5428,40.8853,398851.90713972,0
+FTS.US,D,20210421,000000,40.7833,41.5311,40.7188,41.4859,630866.68722894,0
+FTS.US,D,20210422,000000,41.5311,41.5311,41.1701,41.2269,371247.13184078,0
+FTS.US,D,20210423,000000,41.3194,41.3194,40.9584,41.0132,333051.83219317,0
+FTS.US,D,20210426,000000,41.023,41.0326,40.7545,40.9874,265208.88333867,0
+FTS.US,D,20210427,000000,40.9874,41.0875,40.7284,40.8853,356815.04857167,0
+FTS.US,D,20210428,000000,40.7641,40.994,40.6534,40.9035,428950.52647682,0
+FTS.US,D,20210429,000000,41.0326,41.1529,40.921,41.023,336746.87777635,0
+FTS.US,D,20210430,000000,40.9488,41.2173,40.9488,41.1991,316479.19945798,0
+FTS.US,D,20210503,000000,41.2173,41.4195,41.0779,41.328,288898.32349772,0
+FTS.US,D,20210504,000000,41.2818,41.3838,40.9114,41.0875,431979.50788149,0
+FTS.US,D,20210505,000000,41.1057,41.1529,40.9584,41.0508,486413.8886242,0
+FTS.US,D,20210506,000000,41.4763,41.7341,41.1895,41.7255,489231.9323873,0
+FTS.US,D,20210507,000000,41.7341,42.1412,41.7341,41.8448,351832.55600379,0
+FTS.US,D,20210510,000000,42.1412,42.3713,41.967,42.0209,352710.59692555,0
+FTS.US,D,20210511,000000,42.0209,42.0209,41.5215,41.9199,516933.34414273,0
+FTS.US,D,20210512,000000,41.9102,42.0951,41.7437,41.7524,572122.11270698,0
+FTS.US,D,20210513,000000,41.7437,42.1585,41.7168,41.8535,401270.93585673,0
+FTS.US,D,20210514,000000,42.2095,42.5733,42.1625,42.4347,400385.62122319,0
+FTS.US,D,20210517,000000,42.2741,42.4992,42.1354,42.3962,327642.26883374,0
+FTS.US,D,20210518,000000,42.4992,42.8024,42.3865,42.6763,524617.50108528,0
+FTS.US,D,20210519,000000,42.4511,42.5272,42.0594,42.3317,666168.08869063,0
+FTS.US,D,20210520,000000,42.4704,42.966,42.3501,42.8265,482015.37120191,0
+FTS.US,D,20210521,000000,42.9487,43.0776,42.5637,42.788,326649.92672689,0
+FTS.US,D,20210524,000000,42.8544,43.0776,42.7138,42.9198,166396.5479371,0
+FTS.US,D,20210525,000000,42.9746,42.9746,42.3865,42.7138,352948.55121085,0
+FTS.US,D,20210526,000000,42.7138,42.7696,42.4433,42.5088,538073.86787446,0
+FTS.US,D,20210527,000000,42.6763,42.6763,42.2741,42.4896,416877.20402713,0
+FTS.US,D,20210528,000000,42.6118,42.7523,42.3577,42.6494,339682.34002959,0
+FTS.US,D,20210601,000000,42.6494,42.788,42.0786,42.1441,558509.88066541,0
+FTS.US,D,20210602,000000,42.1354,42.6955,42.1354,42.6118,388307.10326508,0
+FTS.US,D,20210603,000000,42.4511,42.583,42.1999,42.48,385790.39898993,0
+FTS.US,D,20210604,000000,42.583,42.8265,42.5637,42.7427,243543.61325725,0
+FTS.US,D,20210607,000000,42.7792,43.0083,42.6205,42.9487,279154.66702035,0
+FTS.US,D,20210608,000000,42.9487,43.0593,42.733,42.8072,248799.38956765,0
+FTS.US,D,20210609,000000,42.836,43.2835,42.836,43.1903,295316.85459091,0
+FTS.US,D,20210610,000000,43.3211,43.6762,43.2181,43.527,348181.15269127,0
+FTS.US,D,20210611,000000,43.5078,43.5174,43.2931,43.3779,240420.07359946,0
+FTS.US,D,20210614,000000,43.3865,43.6666,43.3865,43.5924,226696.65767787,0
+FTS.US,D,20210615,000000,43.63,43.7416,43.555,43.6666,189567.47635655,0
+FTS.US,D,20210616,000000,43.6204,43.9283,43.2095,43.2835,292209.94056005,0
+FTS.US,D,20210617,000000,43.1806,43.3115,42.939,43.0035,596221.99803064,0
+FTS.US,D,20210618,000000,42.6763,42.8456,42.3029,42.4704,517195.19776673,0
+FTS.US,D,20210621,000000,42.6205,42.8544,42.4433,42.7042,304658.37871715,0
+FTS.US,D,20210622,000000,42.6205,42.836,42.4896,42.733,403597.48452398,0
+FTS.US,D,20210623,000000,42.7234,42.788,42.3577,42.3962,366704.17928461,0
+FTS.US,D,20210624,000000,42.5185,42.583,42.2385,42.5185,267986.40213616,0
+FTS.US,D,20210625,000000,42.48,42.7138,42.4347,42.6022,295511.16660555,0
+FTS.US,D,20210628,000000,42.6022,42.6763,42.2095,42.2741,308323.29035154,0
+FTS.US,D,20210629,000000,42.1354,42.3029,41.6206,41.6206,433210.84337532,0
+FTS.US,D,20210630,000000,41.5744,41.686,41.1674,41.3223,452486.17958686,0
+FTS.US,D,20210701,000000,41.4906,41.7149,41.3587,41.4243,221649.74080566,0
+FTS.US,D,20210702,000000,41.4243,41.6206,41.2655,41.5002,351167.53092695,0
+FTS.US,D,20210706,000000,41.5002,41.5648,40.9768,41.5176,254124.78569078,0
+FTS.US,D,20210707,000000,41.5648,41.5648,41.2655,41.4243,387892.50169374,0
+FTS.US,D,20210708,000000,41.1539,41.7602,41.1163,41.6581,441608.86317379,0
+FTS.US,D,20210709,000000,41.7698,41.789,41.3828,41.7602,378265.22460481,0
+FTS.US,D,20210712,000000,41.6023,41.7985,41.584,41.6023,215663.47601243,0
+FTS.US,D,20210713,000000,41.4811,41.5551,41.2992,41.4243,255496.39991176,0
+FTS.US,D,20210714,000000,41.4811,41.584,41.2943,41.584,260603.58468155,0
+FTS.US,D,20210715,000000,41.378,41.6206,41.2847,41.4618,290659.60084967,0
+FTS.US,D,20210716,000000,41.4714,41.8727,41.4714,41.6581,276736.67740501,0
+FTS.US,D,20210719,000000,41.4243,41.6302,40.8786,41.3126,909319.96061356,0
+FTS.US,D,20210720,000000,41.2559,41.6398,41.1721,41.4435,405782.71536241,0
+FTS.US,D,20210721,000000,41.4522,41.7985,41.4243,41.5272,320003.83236523,0
+FTS.US,D,20210722,000000,41.6302,41.789,41.3587,41.4811,239271.86624024,0
+FTS.US,D,20210723,000000,41.5272,41.7235,41.5272,41.6206,394958.39313516,0
+FTS.US,D,20210726,000000,41.5551,41.5927,41.3973,41.584,272840.0460954,0
+FTS.US,D,20210727,000000,41.3126,41.9112,41.3126,41.686,493233.51296685,0
+FTS.US,D,20210728,000000,41.686,42.0363,41.584,41.9382,603148.6498466,0
+FTS.US,D,20210729,000000,41.9112,42.2471,41.8824,42.1066,454581.0085789,0
+FTS.US,D,20210730,000000,42.4251,42.4251,42.069,42.3577,524484.49606992,0
+FTS.US,D,20210802,000000,42.554,42.554,41.7274,41.8631,280035.82524714,0
+FTS.US,D,20210803,000000,41.9756,42.583,41.9564,42.3673,383778.69813248,0
+FTS.US,D,20210804,000000,42.4251,42.607,42.3125,42.4896,422931.01042974,0
+FTS.US,D,20210805,000000,42.5637,42.836,42.4896,42.733,259723.46555643,0
+FTS.US,D,20210806,000000,42.6205,42.788,42.4347,42.5368,262903.11670507,0
+FTS.US,D,20210809,000000,42.5272,42.6955,42.3769,42.6397,241314.74014815,0
+FTS.US,D,20210810,000000,42.6859,42.966,42.583,42.8072,256005.55973621,0
+FTS.US,D,20210811,000000,43.041,43.3499,42.9487,43.1806,213768.15454343,0
+FTS.US,D,20210812,000000,43.1903,43.3951,43.041,43.1903,190170.15533243,0
+FTS.US,D,20210813,000000,43.2749,43.6762,43.2277,43.4529,255234.54628776,0
+FTS.US,D,20210816,000000,43.4143,43.9177,43.3403,43.6858,403153.78810553,0
+FTS.US,D,20210817,000000,43.555,43.9004,43.2749,43.5078,612739.55837664,0
+FTS.US,D,20210818,000000,43.4232,43.527,42.9784,43.2345,328547.32639925,0
+FTS.US,D,20210819,000000,42.838,43.1497,42.7619,42.9784,389044.8654597,0
+FTS.US,D,20210820,000000,42.8745,43.3336,42.5724,43.1777,361478.53692301,0
+FTS.US,D,20210823,000000,43.4328,43.5078,42.9333,43.3664,383517.88361016,0
+FTS.US,D,20210824,000000,43.2441,43.3336,42.9034,43.196,250587.68356334,0
+FTS.US,D,20210825,000000,43.1497,43.168,42.8562,43.0458,383315.25878206,0
+FTS.US,D,20210826,000000,43.0737,43.0737,42.8659,42.9698,347094.25233131,0
+FTS.US,D,20210827,000000,42.8937,43.2441,42.8187,43.196,290169.1448555,0
+FTS.US,D,20210830,000000,43.2441,43.3568,43.0362,43.3192,497969.73843597,0
+FTS.US,D,20210831,000000,43.2719,43.3855,43.1546,43.2815,296535.72086456,0
+FTS.US,D,20210901,000000,43.4423,43.5742,43.3192,43.3664,416087.48674839,0
+FTS.US,D,20210902,000000,43.4702,43.7301,43.4328,43.7156,294331.78619584,0
+FTS.US,D,20210903,000000,43.7349,43.7628,43.4519,43.5742,181260.89750615,0
+FTS.US,D,20210907,000000,43.376,43.4183,42.734,42.7436,280141.81361877,0
+FTS.US,D,20210908,000000,42.6012,43.6878,42.6012,43.6589,353606.30257592,0
+FTS.US,D,20210909,000000,43.5366,43.8388,43.4135,43.4232,324702.65017377,0
+FTS.US,D,20210910,000000,43.3855,43.5078,43.1209,43.2441,327823.0725265,0
+FTS.US,D,20210913,000000,43.4038,43.6118,43.2537,43.4135,328773.85056605,0
+FTS.US,D,20210914,000000,43.6685,43.706,43.3287,43.4135,236906.87081072,0
+FTS.US,D,20210915,000000,43.2441,43.7676,43.2441,43.6685,319121.63503673,0
+FTS.US,D,20210916,000000,43.6406,43.706,43.1864,43.2151,261715.42348189,0
+FTS.US,D,20210917,000000,43.0458,43.1113,42.4415,42.5627,386754.68535133,0
+FTS.US,D,20210920,000000,42.1952,42.6666,42.0065,42.554,405611.2635848,0
+FTS.US,D,20210921,000000,42.7523,43.1305,42.6734,43.0265,340645.58728932,0
+FTS.US,D,20210922,000000,42.9881,43.6782,42.9226,43.2537,456976.13795721,0
+FTS.US,D,20210923,000000,43.4135,43.7253,42.6301,42.6301,398399.89790782,0
+FTS.US,D,20210924,000000,42.4318,42.7148,42.4318,42.5916,218245.64369359,0
+FTS.US,D,20210927,000000,42.6108,42.6763,42.2144,42.2144,276103.86448033,0
+FTS.US,D,20210928,000000,41.9401,42.072,41.506,41.7043,515349.75317851,0
+FTS.US,D,20210929,000000,41.6562,41.8458,41.4675,41.6378,382390.45828457,0
+FTS.US,D,20210930,000000,41.7226,42.0527,41.61,41.8737,391106.44319791,0
+FTS.US,D,20211001,000000,42.0527,42.0527,41.4819,41.8082,361252.01275622,0
+FTS.US,D,20211004,000000,41.8082,42.1384,41.7602,42.0344,418954.36829057,0
+FTS.US,D,20211005,000000,42.0258,42.0258,41.6658,41.7418,253687.32388241,0
+FTS.US,D,20211006,000000,41.5339,42.3376,41.506,42.3376,353256.1253089,0
+FTS.US,D,20211007,000000,42.3376,42.6108,42.2894,42.478,323835.00026883,0
+FTS.US,D,20211008,000000,42.6012,42.6012,42.1952,42.2422,319726.39221599,0
+FTS.US,D,20211011,000000,42.044,42.2048,41.9295,42.0344,136811.24483119,0
+FTS.US,D,20211012,000000,42.1297,42.6301,42.0065,42.3838,293271.90247962,0
+FTS.US,D,20211013,000000,42.478,42.913,42.4684,42.8659,291094.98445465,0
+FTS.US,D,20211014,000000,43.1864,43.4135,43.0823,43.3479,210619.67644526,0
+FTS.US,D,20211015,000000,43.2904,43.3942,43.0641,43.0737,240530.21837782,0
+FTS.US,D,20211018,000000,42.9515,43.0265,42.7436,42.9419,200444.79276962,0
+FTS.US,D,20211019,000000,42.6397,42.9226,42.1952,42.3376,805565.65760972,0
+FTS.US,D,20211020,000000,42.5627,42.6494,42.4126,42.5166,515689.5394287,0
+FTS.US,D,20211021,000000,42.4876,42.6859,42.0575,42.0912,376522.65108315,0
+FTS.US,D,20211022,000000,42.12,42.4126,42.0258,42.0623,283446.15696932,0
+FTS.US,D,20211025,000000,42.0623,42.299,41.8737,42.0527,235111.30310326,0
+FTS.US,D,20211026,000000,42.0527,42.3548,42.0258,42.1297,299077.3635801,0
+FTS.US,D,20211027,000000,42.2336,42.2702,42.0065,42.044,406514.24294695,0
+FTS.US,D,20211028,000000,42.044,42.3644,41.9776,42.0623,347929.69008409,0
+FTS.US,D,20211029,000000,41.8641,42.0816,41.7794,42.044,279179.60546071,0
+FTS.US,D,20211101,000000,42.0527,42.3183,41.8458,42.224,231387.16267296,0
+FTS.US,D,20211102,000000,42.1384,42.2798,41.8833,42.0623,319908.23501043,0
+FTS.US,D,20211103,000000,42.0623,42.4222,41.7226,42.328,331916.09405411,0
+FTS.US,D,20211104,000000,42.328,42.5454,42.1758,42.403,321854.47246186,0
+FTS.US,D,20211105,000000,42.554,42.7619,42.4973,42.5724,236897.51889557,0
+FTS.US,D,20211108,000000,42.5724,42.658,42.2336,42.6397,446726.43896041,0
+FTS.US,D,20211109,000000,42.7052,43.0545,42.6859,42.8476,279744.87677603,0
+FTS.US,D,20211110,000000,42.8476,43.2623,42.7994,43.0641,322762.64733243,0
+FTS.US,D,20211111,000000,43.0073,43.0073,42.2144,42.4876,590468.49201429,0
+FTS.US,D,20211112,000000,42.4876,42.6012,42.2048,42.2702,289425.14805077,0
+FTS.US,D,20211115,000000,42.2702,42.6108,42.2702,42.6012,785233.55498702,0
+FTS.US,D,20211116,000000,42.5483,42.7667,42.1952,42.224,362020.94800131,0
+FTS.US,D,20211117,000000,42.1758,42.329,41.9372,42.3096,333949.61604689,0
+FTS.US,D,20211118,000000,42.329,42.3664,42.0517,42.0998,395940.34422518,0
+FTS.US,D,20211119,000000,41.9468,42.5434,41.9372,42.4521,563426.90982729,0
+FTS.US,D,20211122,000000,42.376,42.7099,42.1855,42.4521,465373.11865398,0
+FTS.US,D,20211123,000000,42.4241,42.6532,42.3,42.5483,291808.84731058,0
+FTS.US,D,20211124,000000,42.5569,42.5569,42.042,42.252,320494.28835939,0
+FTS.US,D,20211126,000000,41.814,42.1094,41.5658,41.6802,237332.90250057,0
+FTS.US,D,20211129,000000,41.8996,41.8996,41.5176,41.8419,278181.02874378,0
+FTS.US,D,20211130,000000,41.6322,41.6322,41.1172,41.2992,572265.50873917,0
+FTS.US,D,20211201,000000,41.4897,41.995,41.2318,41.251,404380.96719264,0
+FTS.US,D,20211202,000000,41.404,41.9323,41.404,41.737,497647.61691437,0
+FTS.US,D,20211203,000000,41.8611,41.9613,41.6562,41.8322,458996.15162811,0
+FTS.US,D,20211206,000000,41.8611,42.9102,41.8322,42.7764,686330.81773907,0
+FTS.US,D,20211207,000000,42.9102,43.6637,42.9005,43.5588,780106.62728526,0
+FTS.US,D,20211208,000000,43.6733,43.7783,43.2825,43.5963,355560.85284081,0
+FTS.US,D,20211209,000000,43.5588,43.5588,43.2055,43.3009,264491.90317771,0
+FTS.US,D,20211210,000000,43.3875,43.6155,43.2537,43.4443,284452.00739805,0
+FTS.US,D,20211213,000000,43.4249,43.835,43.3297,43.7301,583217.64047337,0
+FTS.US,D,20211214,000000,43.5491,44.5317,43.3875,44.3306,792254.7650561,0
+FTS.US,D,20211215,000000,44.2353,44.8464,44.1304,44.5693,592067.66950376,0
+FTS.US,D,20211216,000000,44.6078,45.0649,44.5029,44.9032,482084.99101464,0
+FTS.US,D,20211217,000000,44.779,45.0938,44.7415,44.7598,545746.5946985,0
+FTS.US,D,20211220,000000,44.3691,44.779,44.2642,44.7415,458040.17808015,0
+FTS.US,D,20211221,000000,44.779,45.1515,44.6078,45.0081,584673.42193064,0
+FTS.US,D,20211222,000000,44.9696,45.3229,44.779,45.3132,380769.45965977,0
+FTS.US,D,20211223,000000,45.3325,45.571,45.2276,45.2372,344331.28095737,0
+FTS.US,D,20211227,000000,45.3797,45.494,45.1698,45.3516,204730.0481085,0
+FTS.US,D,20211228,000000,45.37,45.5326,45.2948,45.4566,226662.36732235,0
+FTS.US,D,20211229,000000,45.3036,45.7232,45.0938,45.5798,476437.47336991,0
+FTS.US,D,20211230,000000,45.6182,45.8944,45.5894,45.7328,387579.7320873,0
+FTS.US,D,20211231,000000,45.857,46.1427,45.752,46.0282,498007.14609654,0
+FTS.US,D,20220103,000000,45.9618,45.9618,45.3036,45.5037,242359.03733913,0
+FTS.US,D,20220104,000000,45.571,45.8376,45.3612,45.37,383686.21808273,0
+FTS.US,D,20220105,000000,45.3229,45.3229,44.8464,44.8743,525291.87807726,0
+FTS.US,D,20220106,000000,44.5885,44.8368,44.4269,44.5501,469931.6577354,0
+FTS.US,D,20220107,000000,44.2738,44.5501,43.988,44.3595,433974.58311202,0
+FTS.US,D,20220110,000000,44.2353,44.5317,44.1121,44.5317,456292.40905008,0
+FTS.US,D,20220111,000000,44.6174,44.7983,44.3306,44.6174,419595.49402872,0
+FTS.US,D,20220112,000000,44.703,45.1034,44.5029,44.9985,537665.50091322,0
+FTS.US,D,20220113,000000,45.0177,45.3267,44.884,44.9032,402085.59157586,0
+FTS.US,D,20220114,000000,44.8416,44.9792,44.5405,44.7222,359146.79274734,0
+FTS.US,D,20220118,000000,44.4547,44.4741,43.9687,44.3027,428847.65541026,0
+FTS.US,D,20220119,000000,44.4644,44.4644,43.9207,44.3219,683996.99536004,0
+FTS.US,D,20220120,000000,44.3691,44.7318,44.3691,44.4547,531306.19861593,0
+FTS.US,D,20220121,000000,44.5125,44.7126,44.2545,44.6645,742137.85180444,0
+FTS.US,D,20220124,000000,44.5125,44.5885,43.4635,44.3123,922105.0677158,0
+FTS.US,D,20220125,000000,43.8447,44.4741,43.6445,44.1304,599479.58180547,0
+FTS.US,D,20220126,000000,44.2642,44.6366,43.759,43.9495,811688.04472337,0
+FTS.US,D,20220127,000000,44.1593,44.5501,44.0159,44.2171,767583.37380703,0
+FTS.US,D,20220128,000000,44.0833,44.7415,44.0544,44.6549,595872.8598653,0
+FTS.US,D,20220131,000000,44.6453,45.5798,44.4547,45.3229,729188.56663635,0
+FTS.US,D,20220201,000000,45.4276,45.4276,44.703,44.779,399773.59033216,0
+FTS.US,D,20220202,000000,44.855,45.2988,44.8368,45.1227,484645.33756048,0
+FTS.US,D,20220203,000000,44.9417,45.3132,44.7983,45.0841,447059.99060052,0
+FTS.US,D,20220204,000000,45.0553,45.0553,44.2931,44.6078,437300.74759789,0
+FTS.US,D,20220207,000000,45.0466,45.1987,44.7318,44.9128,433930.94084135,0
+FTS.US,D,20220208,000000,44.9888,45.0745,44.8368,44.855,401477.71709157,0
+FTS.US,D,20220209,000000,45.1602,45.3036,44.9792,45.0938,449749.18575498,0
+FTS.US,D,20220210,000000,44.7222,45.0081,44.3403,44.4077,633493.53628247,0
+FTS.US,D,20220211,000000,44.2171,44.5693,43.5963,44.1689,810181.34728366,0
+FTS.US,D,20220214,000000,43.8648,44.1342,42.9842,43.2488,736223.28502729,0
+FTS.US,D,20220215,000000,43.3452,43.5183,42.9698,43.0372,556203.07493012,0
+FTS.US,D,20220216,000000,43.1238,43.5905,42.9217,43.374,543297.43203271,0
+FTS.US,D,20220217,000000,43.3355,43.9225,43.3258,43.8263,610772.53889156,0
+FTS.US,D,20220218,000000,43.8552,44.0669,43.4173,43.5569,454484.37212243,0
+FTS.US,D,20220222,000000,43.6146,43.6146,43.0708,43.4606,572068.07941948,0
+FTS.US,D,20220223,000000,43.6723,43.8648,43.4126,43.6339,550321.75940682,0
+FTS.US,D,20220224,000000,43.0372,43.6435,42.8976,43.5569,895830.34257053,0
+FTS.US,D,20220225,000000,43.8455,44.3219,43.5953,44.0958,1118813.250835,0
+FTS.US,D,20220228,000000,43.7686,44.4038,43.7205,44.0958,901612.94343399,0
+FTS.US,D,20220301,000000,43.9707,44.4999,43.7686,44.115,609026.84806486,0
+FTS.US,D,20220302,000000,44.1631,44.8176,44.1631,44.6059,526429.69441967,0
+FTS.US,D,20220303,000000,44.7502,45.0677,44.6347,44.9908,714247.32354279,0
+FTS.US,D,20220304,000000,44.6636,45.751,44.6059,45.6163,702099.18577195,0
+FTS.US,D,20220307,000000,45.7222,46.1841,45.5393,45.9627,690456.05141884,0
+FTS.US,D,20220308,000000,46.0397,46.2996,45.3757,45.4527,763736.61937818,0
+FTS.US,D,20220309,000000,45.674,45.7896,45.0149,45.0485,538624.59176622,0
+FTS.US,D,20220310,000000,44.8176,45.5153,44.7021,45.4623,470092.71849619,0
+FTS.US,D,20220311,000000,45.5489,46.0397,45.5105,45.5393,593307.31781104,0
+FTS.US,D,20220314,000000,45.6644,45.857,44.9283,45.1929,646844.95380171,0
+FTS.US,D,20220315,000000,45.2892,45.6259,45.1544,45.3853,641555.92623746,0
+FTS.US,D,20220316,000000,45.5393,45.9627,45.318,45.857,800952.04613913,0
+FTS.US,D,20220317,000000,46.0013,46.4632,45.9436,46.2419,494829.57315126,0
+FTS.US,D,20220318,000000,46.1745,46.2803,45.8762,46.0301,877122.35587768,0
+FTS.US,D,20220321,000000,46.0205,46.3959,45.828,45.9627,562687.06942931,0
+FTS.US,D,20220322,000000,46.136,46.136,45.4816,45.982,564967.89762254,0
+FTS.US,D,20220323,000000,45.9723,46.0879,45.7222,46.0013,525791.68598658,0
+FTS.US,D,20220324,000000,46.0109,46.5017,46.0013,46.3381,351418.99353413,0
+FTS.US,D,20220325,000000,46.4632,46.7134,46.3044,46.6076,383493.98427145,0
+FTS.US,D,20220328,000000,46.6076,46.675,46.2419,46.521,584161.14480115,0
+FTS.US,D,20220329,000000,46.5306,47.2417,46.5306,47.185,512282.32501158,0
+FTS.US,D,20220330,000000,47.262,47.5699,47.1753,47.4929,517734.49153998,0
+FTS.US,D,20220331,000000,47.5892,47.9837,47.3871,47.6373,506750.14765361,0
+FTS.US,D,20220401,000000,47.541,48.2532,47.2138,48.2436,462278.67384332,0
+FTS.US,D,20220404,000000,48.3206,48.5034,48.0511,48.4457,706770.98693675,0
+FTS.US,D,20220405,000000,48.6671,49.3695,48.6671,48.8403,496043.2439165,0
+FTS.US,D,20220406,000000,48.8595,49.716,48.8595,49.6679,480700.90757346,0
+FTS.US,D,20220407,000000,49.5428,49.6679,49.1098,49.639,430383.44769708,0
+FTS.US,D,20220408,000000,49.6582,49.716,49.3984,49.4562,351516.66909229,0
+FTS.US,D,20220411,000000,49.4273,49.4947,48.8595,49.2734,558487.0204284,0
+FTS.US,D,20220412,000000,49.2926,49.4081,48.9751,49.1194,498238.86577176,0
+FTS.US,D,20220413,000000,49.0134,49.3503,48.9173,49.1964,406139.12723953,0
+FTS.US,D,20220414,000000,49.2252,49.3117,48.3784,48.436,621463.85610344,0
+FTS.US,D,20220418,000000,48.3784,48.7633,48.2918,48.4842,296175.15258071,0
+FTS.US,D,20220419,000000,48.5612,48.8403,48.3879,48.5227,326484.70955937,0
+FTS.US,D,20220420,000000,48.9173,49.5236,48.8307,49.2638,370551.97281515,0
+FTS.US,D,20220421,000000,49.2638,49.4369,48.7921,48.9365,434557.51915592,0
+FTS.US,D,20220422,000000,48.7151,48.7921,48.3879,48.4649,771773.03179112,0
+FTS.US,D,20220425,000000,47.9067,48.2147,47.416,47.9163,733518.50334758,0
+FTS.US,D,20220426,000000,47.695,47.9837,47.4545,47.5796,661676.05211692,0
+FTS.US,D,20220427,000000,47.5218,47.9741,47.1273,47.4545,688519.16588254,0
+FTS.US,D,20220428,000000,47.4833,48.0511,47.1561,47.8875,636537.06511069,0
+FTS.US,D,20220429,000000,47.8683,48.0511,46.723,46.8194,772774.7258131,0
+FTS.US,D,20220502,000000,46.5979,46.675,45.8666,46.2515,885190.98044277,0
+FTS.US,D,20220503,000000,46.3477,46.8673,46.0783,46.0783,894365.20919812,0
+FTS.US,D,20220504,000000,46.8,46.8,45.5489,46.1457,795554.95199991,0
+FTS.US,D,20220505,000000,45.905,46.675,45.905,46.2419,701713.67904772,0
+FTS.US,D,20220506,000000,46.0301,47.1081,45.9531,47.0021,746437.65456688,0
+FTS.US,D,20220509,000000,46.9925,47.9163,46.7424,47.3101,897607.20644771,0
+FTS.US,D,20220510,000000,47.3582,48.0319,47.1177,47.2716,941864.6253114,0
+FTS.US,D,20220511,000000,47.3101,47.5892,46.723,46.7808,1902888.2074459,0
+FTS.US,D,20220512,000000,46.5786,47.0503,46.2419,46.6076,809032.10082275,0
+FTS.US,D,20220513,000000,46.8096,47.3101,46.6268,46.9155,1327747.5043511,0
+FTS.US,D,20220516,000000,46.9835,47.5562,46.6826,47.3426,601470.25252393,0
+FTS.US,D,20220517,000000,47.4009,47.9688,47.0805,47.8086,596287.57078229,0
+FTS.US,D,20220518,000000,48.0901,48.459,47.8523,47.8668,738526.48236232,0
+FTS.US,D,20220519,000000,47.8378,48.2648,47.6824,47.9931,900670.97122196,0
+FTS.US,D,20220520,000000,48.1095,48.6532,47.9542,48.6143,765820.2912959,0
+FTS.US,D,20220523,000000,48.8764,49.2453,48.6822,48.8279,486873.34038209,0
+FTS.US,D,20220524,000000,49.0123,49.4006,48.7308,49.2938,661151.95928245,0
+FTS.US,D,20220525,000000,49.2453,49.3424,48.8473,48.9444,613225.28757739,0
+FTS.US,D,20220526,000000,49.0705,49.1482,48.8279,48.8667,481711.26162889,0
+FTS.US,D,20220527,000000,48.7599,48.9541,48.4202,48.6628,794319.37505312,0
+FTS.US,D,20220531,000000,48.5463,48.9832,48.3619,48.8861,983679.38149028,0
+FTS.US,D,20220601,000000,48.3716,48.6506,48.0804,48.3036,826894.76007284,0
+FTS.US,D,20220602,000000,48.4493,48.7988,48.0222,48.7696,793334.55220577,0
+FTS.US,D,20220603,000000,48.6046,48.9444,48.3036,48.4008,560250.88370494,0
+FTS.US,D,20220606,000000,48.5755,48.7502,48.1386,48.1969,462308.39726717,0
+FTS.US,D,20220607,000000,48.1386,48.2745,47.8378,48.2745,493366.37218841,0
+FTS.US,D,20220608,000000,48.2066,48.2794,47.6726,47.7601,418910.26242083,0
+FTS.US,D,20220609,000000,47.7406,47.9154,47.0418,47.0999,599171.98916364,0
+FTS.US,D,20220610,000000,46.6146,47.5756,46.5758,47.3329,981367.7261875,0
+FTS.US,D,20220613,000000,46.6535,46.8864,46.0322,46.1972,1252697.7522757,0
+FTS.US,D,20220614,000000,46.1195,46.1195,44.343,44.4499,962933.20228237,0
+FTS.US,D,20220615,000000,44.6052,44.8407,43.8966,44.4596,760724.1421057,0
+FTS.US,D,20220616,000000,43.9256,44.0907,43.6247,43.8772,879110.97397075,0
+FTS.US,D,20220617,000000,43.9063,44.2169,43.0229,43.1976,1002234.4328778,0
+FTS.US,D,20220621,000000,43.547,43.8286,43.3141,43.683,688463.2807562,0
+FTS.US,D,20220622,000000,43.3626,44.1878,43.2073,43.9256,637426.58794638,0
+FTS.US,D,20220623,000000,44.1489,44.445,43.9936,44.3625,813610.98327727,0
+FTS.US,D,20220624,000000,44.5275,45.0129,44.2946,45.0032,679355.72971707,0
+FTS.US,D,20220627,000000,44.9643,45.8575,44.8285,45.7895,619161.00854644,0
+FTS.US,D,20220628,000000,45.9351,46.3622,45.9351,46.2749,930133.24468867,0
+FTS.US,D,20220629,000000,46.3816,46.6729,46.1001,46.1195,592537.82688653,0
+FTS.US,D,20220630,000000,45.3041,46.0128,45.207,45.8866,882649.53723503,0
+FTS.US,D,20220701,000000,46.1001,46.8136,45.8962,46.7116,649998.53149141,0
+FTS.US,D,20220705,000000,45.4109,45.6245,44.2703,45.1196,1018700.3412376,0
+FTS.US,D,20220706,000000,45.1003,45.3138,44.7216,45.0517,1060586.2167326,0
+FTS.US,D,20220707,000000,45.2653,45.2653,44.7993,44.974,632018.30348134,0
+FTS.US,D,20220708,000000,45.0226,45.0615,44.5858,44.7023,539907.49292101,0
+FTS.US,D,20220711,000000,44.6052,44.9255,44.4984,44.8479,804622.92957109,0
+FTS.US,D,20220712,000000,44.9449,45.4983,44.7605,45.207,587387.07977696,0
+FTS.US,D,20220713,000000,45.0226,45.9836,44.9352,45.8477,850791.13621295,0
+FTS.US,D,20220714,000000,45.1099,45.7603,44.9838,45.7312,566676.95579884,0
+FTS.US,D,20220715,000000,45.8866,46.0613,45.4497,45.6924,505340.82906872,0
+FTS.US,D,20220718,000000,45.9739,45.9739,45.2362,45.2459,492496.92607632,0
+FTS.US,D,20220719,000000,45.3769,45.7643,45.1099,45.1682,616192.11791249,0
+FTS.US,D,20220720,000000,45.1876,45.1876,44.4742,44.5372,500669.10144035,0
+FTS.US,D,20220721,000000,44.3333,44.678,44.246,44.4499,419606.64343003,0
+FTS.US,D,20220722,000000,44.7023,45.1973,44.7023,45.1876,606250.14584162,0
+FTS.US,D,20220725,000000,45.3138,45.7798,45.207,45.7798,637958.14504809,0
+FTS.US,D,20220726,000000,45.5856,46.1778,45.5856,45.9739,564475.5264842,0
+FTS.US,D,20220727,000000,45.8672,46.0807,45.6245,45.9351,685441.85250173,0
+FTS.US,D,20220728,000000,45.4497,45.838,45.1003,45.7798,800154.14137882,0
+FTS.US,D,20220729,000000,45.8283,45.9836,45.372,45.8769,871762.91814425,0
+FTS.US,D,20220801,000000,45.838,45.9836,45.1876,45.6827,451996.60155382,0
+FTS.US,D,20220802,000000,45.6536,45.8866,45.4206,45.4595,446770.65353645,0
+FTS.US,D,20220803,000000,45.4012,45.4983,44.7216,45.1585,489050.04611059,0
+FTS.US,D,20220804,000000,45.1585,45.4983,44.974,45.3429,652780.96507999,0
+FTS.US,D,20220805,000000,45.0517,45.1099,44.4207,44.7799,540124.85444903,0
+FTS.US,D,20220808,000000,45.0517,45.4789,45.0323,45.3235,576343.87797407,0
+FTS.US,D,20220809,000000,45.4012,45.8283,45.2944,45.5371,632122.34857295,0
+FTS.US,D,20220810,000000,45.7506,46.0807,45.5759,45.838,441772.36854133,0
+FTS.US,D,20220811,000000,45.8769,45.8769,45.4012,45.44,636070.91130714,0
+FTS.US,D,20220812,000000,45.7312,45.9059,45.605,45.8283,575843.22535502,0
+FTS.US,D,20220815,000000,45.6439,45.8283,45.4206,45.673,662385.04814048,0
+FTS.US,D,20220816,000000,45.6148,46.3136,45.5759,46.1875,500025.25805166,0
+FTS.US,D,20220817,000000,45.9545,46.4884,45.8769,46.1292,2985231.8942324,0
+FTS.US,D,20220818,000000,45.9892,46.2732,45.1861,45.4799,3080336.4033076,0
+FTS.US,D,20220819,000000,45.3232,45.7541,45.0197,45.4701,746542.41898507,0
+FTS.US,D,20220822,000000,45.3428,45.5093,44.8825,45.4016,634909.61189947,0
+FTS.US,D,20220823,000000,45.3428,45.4408,44.9511,45.0784,616552.10349988,0
+FTS.US,D,20220824,000000,45.147,45.147,44.7063,44.9707,504680.35676775,0
+FTS.US,D,20220825,000000,44.8825,45.0099,44.5202,44.9609,442055.70496295,0
+FTS.US,D,20220826,000000,45.0001,45.0001,44.0795,44.1774,501327.03283938,0
+FTS.US,D,20220829,000000,44.1578,44.5202,43.8543,44.481,505292.00141851,0
+FTS.US,D,20220830,000000,44.5594,44.5594,43.7123,43.7857,621368.67748591,0
+FTS.US,D,20220831,000000,43.629,43.7759,43.1981,43.1981,558588.81702182,0
+FTS.US,D,20220901,000000,43.1002,43.5115,43.0414,43.4429,473808.12910321,0
+FTS.US,D,20220902,000000,43.5409,43.9914,43.1589,43.4234,550675.21761717,0
+FTS.US,D,20220906,000000,43.3254,43.5605,43.1002,43.2079,569313.53115693,0
+FTS.US,D,20220907,000000,43.2765,44.0697,43.1785,43.8738,476085.20351255,0
+FTS.US,D,20220908,000000,43.7465,44.1187,43.6486,43.8151,454706.23180478,0
+FTS.US,D,20220909,000000,44.0403,44.2656,43.864,43.9522,686405.19016733,0
+FTS.US,D,20220912,000000,44.1872,44.6328,44.0893,44.3635,618480.97953542,0
+FTS.US,D,20220913,000000,43.9718,44.1481,43.1785,43.2765,618247.14543688,0
+FTS.US,D,20220914,000000,43.2569,43.394,42.8504,42.8847,758879.46517951,0
+FTS.US,D,20220915,000000,42.7868,42.8455,41.8515,41.876,670355.3894651,0
+FTS.US,D,20220916,000000,41.592,42.0131,41.543,41.9642,681839.80914305,0
+FTS.US,D,20220919,000000,41.8075,42.3902,41.6606,42.3461,673637.23572143,0
+FTS.US,D,20220920,000000,42.0523,42.0915,40.9457,41.0338,869190.95644193,0
+FTS.US,D,20220921,000000,41.1023,41.7193,40.789,40.8967,830309.14507029,0
+FTS.US,D,20220922,000000,40.74,40.9652,40.5588,40.8477,732088.61258857,0
+FTS.US,D,20220923,000000,40.4266,40.6714,40.1573,40.4952,899431.1172637,0
+FTS.US,D,20220926,000000,40.2993,40.2993,39.2122,39.5746,1094474.2831839,0
+FTS.US,D,20220927,000000,39.7803,39.9467,38.8646,38.9772,1170964.5822553,0
+FTS.US,D,20220928,000000,39.1437,39.4767,38.7715,39.32,998976.02889739,0
+FTS.US,D,20220929,000000,39.2318,39.3396,37.8314,37.9097,963673.20667585,0
+FTS.US,D,20220930,000000,37.9685,38.2329,37.1459,37.2046,1083860.8699953,0
+FTS.US,D,20221003,000000,37.753,38.4092,37.6355,38.0958,969320.96387677,0
+FTS.US,D,20221004,000000,38.1937,38.987,38.1448,38.9184,885823.81072611,0
+FTS.US,D,20221005,000000,38.37,38.419,37.6943,37.8216,804295.3568854,0
+FTS.US,D,20221006,000000,37.6257,37.6747,35.9217,36.3134,1697631.4709431,0
+FTS.US,D,20221007,000000,36.2841,36.8912,36.0588,36.2057,1388563.0381431,0
+FTS.US,D,20221010,000000,36.1665,36.6072,35.7993,35.8727,657194.30782296,0
+FTS.US,D,20221011,000000,35.7748,36.2645,35.4516,35.6769,830117.17646537,0
+FTS.US,D,20221012,000000,35.4516,35.6965,34.6975,34.7073,980890.13565157,0
+FTS.US,D,20221013,000000,34.2862,36.3134,34.0414,36.2841,1340710.7789302,0
+FTS.US,D,20221014,000000,36.431,36.6562,35.4125,35.4712,1014913.5075436,0
+FTS.US,D,20221017,000000,36.1078,36.9647,36.0882,36.6954,967337.9690324,0
+FTS.US,D,20221018,000000,36.8912,37.1557,36.524,36.9794,863500.31263779,0
+FTS.US,D,20221019,000000,37.0283,37.0283,36.4065,36.5779,1094007.6360964,0
+FTS.US,D,20221020,000000,36.715,36.7737,35.7797,35.814,892398.73544437,0
+FTS.US,D,20221021,000000,35.7552,36.9549,35.716,36.7933,919340.7122562,0
+FTS.US,D,20221024,000000,36.8227,37.0479,36.4408,36.8717,736594.76925602,0
+FTS.US,D,20221025,000000,36.9108,37.4005,36.8619,37.3221,779792.8109094,0
+FTS.US,D,20221026,000000,37.3124,37.753,37.0969,37.3613,1155718.3948087,0
+FTS.US,D,20221027,000000,37.5964,38.0468,37.518,37.6747,1316653.4367401,0
+FTS.US,D,20221028,000000,37.6943,38.1448,37.5474,38.135,775730.83691822,0
+FTS.US,D,20221031,000000,37.9293,38.3015,37.5278,38.1937,864509.16892318,0
+FTS.US,D,20221101,000000,38.6246,38.6246,37.7824,37.9097,913930.87359222,0
+FTS.US,D,20221102,000000,37.8902,38.7715,37.8715,37.9391,785417.08258951,0
+FTS.US,D,20221103,000000,37.5964,38.2476,37.283,38.0371,753948.52691822,0
+FTS.US,D,20221104,000000,38.8401,38.9478,38.3211,38.8107,570176.36876943,0
+FTS.US,D,20221107,000000,38.7715,38.7715,37.9734,38.1937,806778.69543406,0
+FTS.US,D,20221108,000000,38.2133,38.6834,38.1791,38.3504,704175.56054657,0
+FTS.US,D,20221109,000000,38.2329,38.6834,38.0566,38.0762,573069.17226793,0
+FTS.US,D,20221110,000000,39.036,39.6334,38.8107,39.5452,1377342.0647421,0
+FTS.US,D,20221111,000000,39.3885,39.5354,38.938,39.4669,1058074.7892513,0
+FTS.US,D,20221114,000000,39.2906,39.8586,38.8744,38.8989,1368640.1687258,0
+FTS.US,D,20221115,000000,39.1633,39.4277,38.6002,38.987,4602232.8697683,0
+FTS.US,D,20221116,000000,39.39,40.085,39.39,40.05,1448983,0
+FTS.US,D,20221117,000000,39.66,40.03,39.245,39.46,612115,0
+FTS.US,D,20221118,000000,39.53,39.96,39.36,39.93,1075028,0
+FTS.US,D,20221121,000000,39.93,40.05,39.36,39.57,802289,0
+FTS.US,D,20221122,000000,39.68,40.245,39.62,39.93,563966,0
+FTS.US,D,20221123,000000,39.85,40.34,39.71,40.33,555153,0
+FTS.US,D,20221125,000000,40.1,40.53,40,40.43,393046,0
+FTS.US,D,20221128,000000,40.11,40.24,39.775,39.95,492366,0
+FTS.US,D,20221129,000000,39.78,39.78,39.24,39.36,437254,0
+FTS.US,D,20221130,000000,39.36,40.33,39.36,40.29,727460,0
+FTS.US,D,20221201,000000,40.56,40.815,40.135,40.31,492826,0
+FTS.US,D,20221202,000000,39.96,40.37,39.855,40.18,414248,0
+FTS.US,D,20221205,000000,40.04,40.46,39.7591,39.89,397255,0
+FTS.US,D,20221206,000000,39.78,39.99,39.48,39.96,859500,0
+FTS.US,D,20221207,000000,39.93,40.27,39.83,39.9,490219,0
+FTS.US,D,20221208,000000,40.04,40.27,39.905,40.19,464085,0
+FTS.US,D,20221209,000000,40.06,40.47,40.02,40.27,374184,0
+FTS.US,D,20221212,000000,40.47,40.77,40.06,40.73,545990,0
+FTS.US,D,20221213,000000,41.12,41.565,40.77,40.99,621039,0
+FTS.US,D,20221214,000000,41.33,41.78,41,41.16,758354,0
+FTS.US,D,20221215,000000,41,41.11,40.42,40.77,854475,0
+FTS.US,D,20221216,000000,40.43,40.43,39.64,40.21,1232409,0
+FTS.US,D,20221219,000000,40.31,40.585,39.73,39.8,630220,0
+FTS.US,D,20221220,000000,39.8,40.1,39.53,39.94,486917,0
+FTS.US,D,20221221,000000,40.12,40.49,39.98,40.39,512191,0
+FTS.US,D,20221222,000000,40.22,40.31,39.72,40.01,454359,0
+FTS.US,D,20221223,000000,40.03,40.57,39.84,40.52,286291,0
+FTS.US,D,20221227,000000,40.39,40.73,40.29,40.71,198895,0
+FTS.US,D,20221228,000000,40.76,41,40.09,40.12,344540,0
+FTS.US,D,20221229,000000,40.26,40.585,40.21,40.39,275700,0
+FTS.US,D,20221230,000000,40.38,40.495,39.845,40.04,404792,0
+FTS.US,D,20230103,000000,40.02,40.51,39.83,40.5,416972,0
+FTS.US,D,20230104,000000,40.89,41.17,40.64,40.95,460165,0
+FTS.US,D,20230105,000000,40.58,40.855,39.96,40.06,376883,0
+FTS.US,D,20230106,000000,40.39,41.175,40.29,41.04,441663,0
+FTS.US,D,20230109,000000,40.92,41.34,40.83,41.14,393596,0
+FTS.US,D,20230110,000000,41.1,41.2,40.65,41.17,482978,0
+FTS.US,D,20230111,000000,41.27,41.75,41.22,41.68,425052,0
+FTS.US,D,20230112,000000,41.82,41.97,41.48,41.71,481544,0
+FTS.US,D,20230113,000000,41.51,41.98,41.25,41.82,494686,0
+FTS.US,D,20230117,000000,41.75,42.345,41.72,42.11,419554,0
+FTS.US,D,20230118,000000,42.24,42.28,41.36,41.37,547342,0
+FTS.US,D,20230119,000000,41.33,41.71,41.33,41.49,292595,0
+FTS.US,D,20230120,000000,41.68,41.865,41.01,41.76,477355,0
+FTS.US,D,20230123,000000,41.62,41.8,41.385,41.53,341167,0
+FTS.US,D,20230124,000000,41.39,41.6743,41.16,41.64,353690,0
+FTS.US,D,20230125,000000,41.42,41.63,41.28,41.45,549966,0
+FTS.US,D,20230126,000000,41.45,41.5,41.24,41.26,396166,0
+FTS.US,D,20230127,000000,41.26,41.28,40.9,41.12,399021,0
+FTS.US,D,20230130,000000,41.12,41.24,40.8,40.84,373692,0
+FTS.US,D,20230131,000000,40.84,41.15,40.66,41.15,608198,0
+FTS.US,D,20230201,000000,40.98,41.64,40.8003,41.55,743773,0
+FTS.US,D,20230202,000000,41.5,41.97,41.345,41.68,535662,0
+FTS.US,D,20230203,000000,41.31,41.48,40.69,41.09,811327,0
+FTS.US,D,20230206,000000,41,41.39,40.82,41.38,624375,0
+FTS.US,D,20230207,000000,41.13,41.22,40.63,40.75,499043,0
+FTS.US,D,20230208,000000,40.64,40.7,40.02,40.21,525520,0
+FTS.US,D,20230209,000000,40.42,40.85,39.73,39.82,1717823,0
+FTS.US,D,20230210,000000,40.41,41.73,40.41,41.5,854346,0
+FTS.US,D,20230213,000000,41.49,41.8,41.3,41.76,1493124,0
+FTS.US,D,20230214,000000,41.27,41.5,40.9,41.29,541910,0
+FTS.US,D,20230215,000000,41.05,41.12,40.71,41.09,387338,0
+FTS.US,D,20230216,000000,40.91,41.05,40.39,40.82,468841,0
+FTS.US,D,20230217,000000,40.89,41.45,40.72,41.36,589339,0
+FTS.US,D,20230221,000000,41.21,41.545,40.875,40.92,557953,0
+FTS.US,D,20230222,000000,40.94,41.14,40.68,40.78,399052,0
+FTS.US,D,20230223,000000,40.94,40.94,40.37,40.43,636351,0
+FTS.US,D,20230224,000000,40.13,40.31,39.8543,40.26,492315,0
+FTS.US,D,20230227,000000,40.35,40.91,40.24,40.27,506322,0
+FTS.US,D,20230228,000000,40.18,40.18,39.505,39.57,794345,0
+FTS.US,D,20230301,000000,39.45,39.74,39,39.32,843683,0
+FTS.US,D,20230302,000000,39.28,39.555,38.95,39.48,446632,0
+FTS.US,D,20230303,000000,39.56,40.15,39.37,40.11,397186,0
+FTS.US,D,20230306,000000,40.19,40.24,39.78,39.93,370806,0
+FTS.US,D,20230307,000000,40.04,40.155,39.11,39.28,377865,0
+FTS.US,D,20230308,000000,39.22,39.3,38.81,39.18,767946,0
+FTS.US,D,20230309,000000,39.35,39.66,38.775,38.92,527026,0
+FTS.US,D,20230310,000000,38.99,39.12,38.37,38.53,729926,0
+FTS.US,D,20230313,000000,38.53,40.235,38.53,39.83,835152,0
+FTS.US,D,20230314,000000,40.03,40.53,39.985,40.44,501782,0
+FTS.US,D,20230315,000000,40.27,41.315,39.93,41.13,978554,0
+FTS.US,D,20230316,000000,41.03,41.7378,40.93,41.67,685048,0
+FTS.US,D,20230317,000000,41.57,42.22,41.3,42.16,939831,0
+FTS.US,D,20230320,000000,42.01,42.41,41.99,42.07,726521,0
+FTS.US,D,20230321,000000,42.03,42.07,40.53,40.83,636073,0
+FTS.US,D,20230322,000000,40.85,41,40.365,40.38,565269,0
+FTS.US,D,20230323,000000,40.43,40.465,39.65,39.72,571918,0
+FTS.US,D,20230324,000000,39.72,40.93,39.56,40.93,601500,0
+FTS.US,D,20230327,000000,41.15,41.565,40.97,41.54,664222,0
+FTS.US,D,20230328,000000,41.48,42.07,41.47,41.79,436478,0
+FTS.US,D,20230329,000000,41.91,42.255,41.9,42.09,382754,0
+FTS.US,D,20230330,000000,42.19,42.78,42.19,42.67,351932,0
+FTS.US,D,20230331,000000,42.78,42.97,42.32,42.53,567453,0
+FTS.US,D,20230403,000000,42.5,42.715,42.065,42.41,531040,0
+FTS.US,D,20230404,000000,42.41,42.87,42.41,42.84,341467,0
+FTS.US,D,20230405,000000,43.04,43.99,43,43.98,616879,0
+FTS.US,D,20230406,000000,43.94,44.3,43.76,44.26,491052,0
+FTS.US,D,20230410,000000,44,44.17,43.63,44.16,296342,0
+FTS.US,D,20230411,000000,44.21,44.745,44.07,44.67,464969,0
+FTS.US,D,20230412,000000,44.88,45.03,44.63,44.68,302921,0
+FTS.US,D,20230413,000000,44.65,44.83,44.22,44.76,342747,0
+FTS.US,D,20230414,000000,44.28,44.47,44.12,44.38,487229,0
+FTS.US,D,20230417,000000,44.4,44.56,44.09,44.42,555573,0
+FTS.US,D,20230418,000000,44.41,44.47,44.14,44.34,373235,0
+FTS.US,D,20230419,000000,44.41,44.64,44.245,44.41,337092,0
+FTS.US,D,20230420,000000,44.11,44.49,44.09,44.14,475320,0
+FTS.US,D,20230421,000000,44.28,44.52,44.04,44.19,596240,0
+FTS.US,D,20230424,000000,44.18,44.29,43.84,44.1,568350,0
+FTS.US,D,20230425,000000,44.02,44.21,43.88,44.05,441224,0
+FTS.US,D,20230426,000000,43.93,44.125,43.64,43.89,429876,0
+FTS.US,D,20230427,000000,43.94,44.21,43.87,44.08,484950,0
+FTS.US,D,20230428,000000,44,44.08,43.74,43.91,508947,0
+FTS.US,D,20230501,000000,43.85,44.26,43.7,43.94,325840,0
+FTS.US,D,20230502,000000,43.81,43.81,43.25,43.75,646339,0
+FTS.US,D,20230503,000000,44.14,44.99,44.03,44.39,446478,0
+FTS.US,D,20230504,000000,44.26,44.95,44.09,44.83,709119,0
+FTS.US,D,20230505,000000,44.73,45.62,44.73,45.45,564973,0
+FTS.US,D,20230508,000000,45.71,46.15,45.43,45.82,405472,0
+FTS.US,D,20230509,000000,45.57,45.96,45.51,45.75,311976,0
+FTS.US,D,20230510,000000,45.89,46.28,45.44,45.87,434440,0
+FTS.US,D,20230511,000000,45.77,46.05,45.24,45.3,434332,0
+FTS.US,D,20230512,000000,45.57,45.91,45.33,45.42,4515104,0
+FTS.US,D,20230515,000000,45.62,45.75,45,45.53,763029,0
+FTS.US,D,20230516,000000,45.07,45.075,44.11,44.19,717258,0
+FTS.US,D,20230517,000000,44.15,44.32,43.415,43.59,911980,0
+FTS.US,D,20230518,000000,43.07,43.52,42.87,42.95,983792,0
+FTS.US,D,20230519,000000,43.08,43.53,43.03,43.42,487747,0
+FTS.US,D,20230522,000000,43.56,43.64,43.005,43.18,239443,0
+FTS.US,D,20230523,000000,43.11,43.51,42.93,43,462216,0
+FTS.US,D,20230524,000000,42.87,42.975,42.68,42.84,593769,0
+FTS.US,D,20230525,000000,42.58,42.58,41.86,42.15,600316,0
+FTS.US,D,20230526,000000,42.06,42.22,41.81,42.21,755390,0
+FTS.US,D,20230530,000000,42.25,42.38,41.755,41.78,717661,0
+FTS.US,D,20230531,000000,41.64,42.225,41.49,42.06,662003,0
+FTS.US,D,20230601,000000,42.13,42.49,42.07,42.22,702875,0
+FTS.US,D,20230602,000000,42.13,43.04,41.96,42.93,624943,0
+FTS.US,D,20230605,000000,42.76,43.325,42.71,42.89,392657,0
+FTS.US,D,20230606,000000,43.11,43.25,42.45,42.61,442251,0
+FTS.US,D,20230607,000000,42.6,42.93,42.4,42.75,459743,0
+FTS.US,D,20230608,000000,42.74,43.02,42.66,42.96,507410,0
+FTS.US,D,20230609,000000,42.97,43.105,42.82,43.02,317576,0
+FTS.US,D,20230612,000000,43.13,43.19,42.8675,43.06,302335,0
+FTS.US,D,20230613,000000,43.01,43.12,42.63,42.69,547169,0
+FTS.US,D,20230614,000000,42.82,42.95,42.33,42.35,765309,0
+FTS.US,D,20230615,000000,42.52,42.72,42.42,42.67,406818,0
+FTS.US,D,20230616,000000,42.83,43.13,42.72,42.87,663239,0
+FTS.US,D,20230620,000000,42.76,42.85,42.4,42.47,847499,0
+FTS.US,D,20230621,000000,42.33,42.905,42.23,42.86,530584,0
+FTS.US,D,20230622,000000,42.89,42.93,42.46,42.62,386037,0
+FTS.US,D,20230623,000000,42.77,42.88,41.99,42,486685,0
+FTS.US,D,20230626,000000,42.27,42.735,41.99,42.66,376526,0
+FTS.US,D,20230627,000000,42.68,42.845,42.44,42.81,509357,0
+FTS.US,D,20230628,000000,42.67,42.69,42.33,42.43,547390,0
+FTS.US,D,20230629,000000,42.26,42.49,41.99,42.47,584701,0
+FTS.US,D,20230630,000000,42.52,43.15,42.49,43.09,493128,0
+FTS.US,D,20230703,000000,42.94,43.43,42.94,43.43,93634,0
+FTS.US,D,20230705,000000,42.94,43.205,42.67,43.02,586109,0
+FTS.US,D,20230706,000000,42.62,42.89,42.32,42.4,406275,0
+FTS.US,D,20230707,000000,42.27,42.43,42.045,42.15,371230,0
+FTS.US,D,20230710,000000,42.06,42.24,41.43,41.48,550173,0
+FTS.US,D,20230711,000000,41.52,41.92,41.46,41.9,428242,0
+FTS.US,D,20230712,000000,42.15,42.74,41.94,42.71,538785,0
+FTS.US,D,20230713,000000,42.86,43.35,42.75,43.33,530394,0
+FTS.US,D,20230714,000000,43.24,43.4,43.1,43.35,375840,0
+FTS.US,D,20230717,000000,43.35,43.4,42.67,42.84,500708,0
+FTS.US,D,20230718,000000,42.89,42.93,42.05,42.55,372192,0
+FTS.US,D,20230719,000000,42.61,43.175,42.61,43.07,496703,0
+FTS.US,D,20230720,000000,43.15,43.675,42.84,43.63,814919,0
+FTS.US,D,20230721,000000,43.71,43.84,43.45,43.47,756515,0
+FTS.US,D,20230724,000000,43.47,43.59,43.2,43.36,463882,0
+FTS.US,D,20230725,000000,43.35,43.625,43.12,43.58,366103,0
+FTS.US,D,20230726,000000,43.48,43.78,43.195,43.42,696598,0
+FTS.US,D,20230727,000000,43.3,43.405,42.69,42.81,623129,0
+FTS.US,D,20230728,000000,42.93,43.07,42.35,42.38,659139,0
+FTS.US,D,20230731,000000,42.67,42.78,42.42,42.63,455832,0
+FTS.US,D,20230801,000000,42.37,42.51,41.79,41.8,527657,0
+FTS.US,D,20230802,000000,41.84,42.05,41.38,41.53,848362,0
+FTS.US,D,20230803,000000,41.3,41.3,39.655,39.8,1204758,0
+FTS.US,D,20230804,000000,39.96,40.585,39.81,40.16,876608,0
+FTS.US,D,20230807,000000,40.16,40.31,39.545,39.87,497318,0
+FTS.US,D,20230808,000000,39.86,40.2,39.8,40.14,635058,0
+FTS.US,D,20230809,000000,40,40.86,40,40.74,780305,0
+FTS.US,D,20230810,000000,40.92,41.19,40.455,40.5,694067,0
+FTS.US,D,20230811,000000,40.5,40.6,40.33,40.54,358330,0
+FTS.US,D,20230814,000000,40.43,40.63,40.115,40.24,496734,0
+FTS.US,D,20230815,000000,40.07,40.08,39.6,39.68,753060,0
+FTS.US,D,20230816,000000,39.65,40.09,39.57,39.81,551329,0
+FTS.US,D,20230817,000000,39.92,40.26,39.82,39.83,602604,0
+FTS.US,D,20230818,000000,39.58,39.72,39.26,39.65,519792,0
+FTS.US,D,20230821,000000,39.58,39.65,39,39.26,384389,0
+FTS.US,D,20230822,000000,39.24,39.47,39.14,39.43,726917,0
+FTS.US,D,20230823,000000,39.67,39.78,39.495,39.65,670963,0
+FTS.US,D,20230824,000000,39.52,39.89,39.41,39.42,440295,0
+FTS.US,D,20230825,000000,39.37,39.58,39.27,39.29,698662,0
+FTS.US,D,20230828,000000,39.45,39.53,39.125,39.21,450680,0
+FTS.US,D,20230829,000000,39.24,39.6947,39.07,39.63,407853,0
+FTS.US,D,20230830,000000,39.64,39.95,39.49,39.62,359293,0
+FTS.US,D,20230831,000000,39.7,39.76,39.01,39.2,672277,0
+FTS.US,D,20230901,000000,39.32,39.48,39.03,39.25,580278,0
+FTS.US,D,20230905,000000,39.25,39.33,38.635,38.78,675037,0
+FTS.US,D,20230906,000000,38.76,38.97,38.39,38.45,1055682,0
+FTS.US,D,20230907,000000,38.63,39.12,38.6,38.99,652301,0
+FTS.US,D,20230908,000000,39.1,39.3,38.945,39.12,552812,0
+FTS.US,D,20230911,000000,39.3,39.78,39.14,39.74,447818,0
+FTS.US,D,20230912,000000,39.76,40.085,39.39,39.99,740834,0
+FTS.US,D,20230913,000000,40.13,40.88,40.01,40.73,842877,0
+FTS.US,D,20230914,000000,41.02,41.59,40.975,41.49,894655,0
+FTS.US,D,20230915,000000,41.54,41.83,41.35,41.73,1137243,0
+FTS.US,D,20230918,000000,41.83,41.985,41.48,41.77,504705,0
+FTS.US,D,20230919,000000,41.95,42.01,40.77,40.89,1092200,0
+FTS.US,D,20230920,000000,41.06,41.325,40.87,41.05,540327,0
+FTS.US,D,20230921,000000,40.8,40.8846,40.28,40.3,617058,0
+FTS.US,D,20230922,000000,40.25,40.455,39.98,40.31,752290,0
+FTS.US,D,20230925,000000,40.15,40.325,39.97,40.08,621596,0
+FTS.US,D,20230926,000000,39.96,39.96,39.09,39.11,592656,0
+FTS.US,D,20230927,000000,39.09,39.14,38.1,38.16,732694,0
+FTS.US,D,20230928,000000,38.29,38.5,37.96,38.29,807476,0
+FTS.US,D,20230929,000000,38.69,38.78,37.88,37.99,939522,0
+FTS.US,D,20231002,000000,37.83,37.84,36.47,37.05,1780925,0
+FTS.US,D,20231003,000000,36.83,37.15,36.3,36.93,1456128,0
+FTS.US,D,20231004,000000,37.11,38.165,36.87,37.99,2111217,0
+FTS.US,D,20231005,000000,37.96,38.88,37.96,38.87,1992930,0
+FTS.US,D,20231006,000000,38.54,39.3,38.2545,39.13,1426644,0
+FTS.US,D,20231009,000000,39.13,39.9,39.13,39.61,622866,0
+FTS.US,D,20231010,000000,39.58,39.975,39.56,39.88,885346,0
+FTS.US,D,20231011,000000,40,40.84,39.74,40.76,907635,0
+FTS.US,D,20231012,000000,40.63,40.81,39.93,40.09,1060219,0
+FTS.US,D,20231013,000000,40.43,40.555,39.805,39.85,717151,0
+FTS.US,D,20231016,000000,39.83,40.675,39.83,40.49,781568,0
+FTS.US,D,20231017,000000,40.18,40.49,39.66,40.05,1004093,0
+FTS.US,D,20231018,000000,39.97,39.98,39.45,39.59,688621,0
+FTS.US,D,20231019,000000,39.65,39.94,39.29,39.36,723275,0
+FTS.US,D,20231020,000000,39.39,39.61,39.02,39.05,754135,0
+FTS.US,D,20231023,000000,38.8,39.57,38.6,39.31,1030403,0
+FTS.US,D,20231024,000000,39.48,39.75,39.355,39.51,632131,0
+FTS.US,D,20231025,000000,39.3,39.79,39.23,39.48,680748,0
+FTS.US,D,20231026,000000,39.61,40.315,39.58,40.13,1222489,0
+FTS.US,D,20231027,000000,40.23,40.34,39.61,39.64,774057,0
+FTS.US,D,20231030,000000,39.76,40.3,39.655,40.15,627509,0
+FTS.US,D,20231031,000000,40.18,40.3,39.42,39.73,1228196,0
+FTS.US,D,20231101,000000,39.84,40.58,39.7,40.37,1145223,0
+FTS.US,D,20231102,000000,40.67,41.74,40.37,41.65,1022954,0
+FTS.US,D,20231103,000000,42,42.17,41.33,41.58,1092205,0
+FTS.US,D,20231106,000000,41.55,41.7,41.095,41.26,641040,0
+FTS.US,D,20231107,000000,41.08,41.08,40.5389,40.61,897372,0
+FTS.US,D,20231108,000000,40.47,40.54,40.21,40.46,492695,0
+FTS.US,D,20231109,000000,40.49,41.17,40.49,40.73,742252,0
+FTS.US,D,20231110,000000,40.71,40.76,40.19,40.38,958340,0
+FTS.US,D,20231113,000000,40.27,40.46,40.09,40.25,577801,0
+FTS.US,D,20231114,000000,40.81,41.37,40.76,41.17,615537,0
+FTS.US,D,20231115,000000,41.08,41.57,41.08,41.47,677852,0
+FTS.US,D,20231116,000000,41.25,41.35,40.89,41.04,984944,0
+FTS.US,D,20231117,000000,41.25,41.3,40.965,41.17,398510,0
+FTS.US,D,20231120,000000,40.9,41.15,40.68,41.01,480413,0
+FTS.US,D,20231121,000000,41.18,41.4,40.87,40.96,894760,0
+FTS.US,D,20231122,000000,41.05,41.18,40.78,41.05,444458,0
+FTS.US,D,20231124,000000,41.16,41.16,40.95,41.08,239040,0
+FTS.US,D,20231127,000000,41.02,41.02,40.57,40.76,481702,0
+FTS.US,D,20231128,000000,40.82,41.2,40.66,40.68,779643,0
+FTS.US,D,20231129,000000,40.59,40.62,39.86,39.98,1000047,0
+FTS.US,D,20231130,000000,39.99,40.2,39.405,40.08,1105257,0
+FTS.US,D,20231201,000000,40.15,40.67,40.055,40.64,585409,0
+FTS.US,D,20231204,000000,40.44,40.85,40.21,40.66,831528,0
+FTS.US,D,20231205,000000,40.67,40.77,40.385,40.48,485224,0
+FTS.US,D,20231206,000000,40.59,41.19,40.59,40.94,571995,0
+FTS.US,D,20231207,000000,40.94,41.17,40.83,40.86,530194,0
+FTS.US,D,20231208,000000,40.8,40.86,40.48,40.71,442130,0
+FTS.US,D,20231211,000000,40.5,40.77,40.23,40.76,591007,0
+FTS.US,D,20231212,000000,40.49,40.53,39.47,39.82,962359,0
+FTS.US,D,20231213,000000,39.96,41.33,39.63,41.29,696334,0
+FTS.US,D,20231214,000000,41.54,41.76,41.25,41.44,1465860,0
+FTS.US,D,20231215,000000,41.43,41.43,40.865,41.01,1198398,0
+FTS.US,D,20231218,000000,41.12,41.25,40.42,40.53,794796,0
+FTS.US,D,20231219,000000,40.59,40.98,40.59,40.87,734201,0
+FTS.US,D,20231220,000000,40.78,40.96,40.05,40.06,948442,0
+FTS.US,D,20231221,000000,40.17,40.55,40.17,40.38,667435,0
+FTS.US,D,20231222,000000,40.55,40.94,40.55,40.71,785300,0
+FTS.US,D,20231226,000000,40.71,41.06,40.71,40.95,210094,0
+FTS.US,D,20231227,000000,40.9,41.25,40.76,41.06,484339,0
+FTS.US,D,20231228,000000,40.97,41.18,40.81,41.02,620820,0
+FTS.US,D,20231229,000000,40.82,41.21,40.75,41.13,474427,0
+FTS.US,D,20240102,000000,40.71,41.26,40.67,41.04,762856,0
+FTS.US,D,20240103,000000,41,41.34,40.91,41.2,479552,0
+FTS.US,D,20240104,000000,41.31,41.68,41.06,41.4,897763,0
+FTS.US,D,20240105,000000,41.42,42.19,41.28,41.63,732598,0
+FTS.US,D,20240108,000000,41.68,42.05,41.63,42.01,414536,0
+FTS.US,D,20240109,000000,41.96,41.96,41.71,41.72,422562,0
+FTS.US,D,20240110,000000,41.75,42,41.7,41.77,467320,0
+FTS.US,D,20240111,000000,41.58,41.68,40.69,41.02,643738,0
+FTS.US,D,20240112,000000,41.41,41.53,40.98,41.06,728556,0
+FTS.US,D,20240116,000000,40.94,41.06,40.6,40.99,768395,0
+FTS.US,D,20240117,000000,40.86,40.995,40.09,40.36,1332252,0
+FTS.US,D,20240118,000000,40.36,40.48,39.775,39.89,721127,0
+FTS.US,D,20240119,000000,40.02,40.65,39.87,40.48,960660,0
+FTS.US,D,20240122,000000,40.49,40.77,40.075,40.16,942196,0
+FTS.US,D,20240123,000000,40.1,40.34,39.73,39.81,859525,0
+FTS.US,D,20240124,000000,40.24,40.26,39.37,39.43,881354,0
+FTS.US,D,20240125,000000,39.66,39.84,39.52,39.8,678914,0
+FTS.US,D,20240126,000000,39.89,40.04,39.635,39.73,423752,0
+FTS.US,D,20240129,000000,39.76,40.23,39.58,40.16,558006,0
+FTS.US,D,20240130,000000,40.12,40.38,39.805,40.31,967819,0
+FTS.US,D,20240131,000000,40.49,40.76,40.03,40.13,642356,0
+FTS.US,D,20240201,000000,40.07,40.5509,39.97,40.46,735612,0
+FTS.US,D,20240202,000000,40.01,40.13,39.3,40,1391649,0
+FTS.US,D,20240205,000000,39.67,39.67,39.1,39.44,782544,0
+FTS.US,D,20240206,000000,39.38,39.705,39.25,39.66,739546,0
+FTS.US,D,20240207,000000,39.84,40.0603,39.18,39.33,904827,0
+FTS.US,D,20240208,000000,39.16,39.26,38.79,38.94,893794,0
+FTS.US,D,20240209,000000,38.94,39.32,38.44,39.06,874503,0
+FTS.US,D,20240212,000000,39.12,39.58,39.12,39.45,1015779,0
+FTS.US,D,20240213,000000,39.07,39.26,38.245,38.48,844409,0
+FTS.US,D,20240214,000000,38.54,38.86,38.38,38.85,777467,0
+FTS.US,D,20240215,000000,38.74,39.14,38.61,39.13,5209831,0
+FTS.US,D,20240216,000000,39.07,39.365,38.94,39.27,961300,0
+FTS.US,D,20240220,000000,39.28,39.84,39.2365,39.65,1770099,0
+FTS.US,D,20240221,000000,39.73,39.92,39.6,39.83,1181004,0
+FTS.US,D,20240222,000000,39.68,39.935,39.37,39.9,1233218,0
+FTS.US,D,20240223,000000,39.95,40.03,39.22,39.36,1171723,0
+FTS.US,D,20240226,000000,39.3,39.3,38.49,38.59,1606926,0
+FTS.US,D,20240227,000000,38.67,38.815,38.45,38.72,933356,0
+FTS.US,D,20240228,000000,38.72,38.81,38.56,38.63,652613,0
+FTS.US,D,20240229,000000,38.68,38.88,38.51,38.58,1345270,0
+FTS.US,D,20240301,000000,38.5,38.685,38.25,38.56,1479490,0
+FTS.US,D,20240304,000000,38.48,39.06,38.33,39,645216,0
+FTS.US,D,20240305,000000,39.23,39.395,38.815,39.02,863602,0
+FTS.US,D,20240306,000000,39.36,39.61,39.27,39.44,797926,0
+FTS.US,D,20240307,000000,39.66,40.33,39.61,40.26,1012671,0
+FTS.US,D,20240308,000000,40.35,40.42,40.03,40.05,677102,0
+FTS.US,D,20240311,000000,39.95,40.22,39.83,40.05,379419,0
+FTS.US,D,20240312,000000,39.87,39.98,39.57,39.73,522766,0
+FTS.US,D,20240313,000000,39.87,39.94,39.56,39.73,605470,0
+FTS.US,D,20240314,000000,39.54,39.63,39.085,39.39,678467,0
+FTS.US,D,20240315,000000,39.38,39.87,39.23,39.72,892997,0
+FTS.US,D,20240318,000000,39.74,39.77,39.44,39.57,675833,0
+FTS.US,D,20240319,000000,39.44,39.7,39.33,39.36,418859,0
+FTS.US,D,20240320,000000,39.34,39.73,39.25,39.67,534382,0
+FTS.US,D,20240321,000000,39.69,39.89,39.55,39.61,662443,0
+FTS.US,D,20240322,000000,39.8,39.81,39.48,39.52,445454,0
+FTS.US,D,20240325,000000,39.6,39.71,39.305,39.34,600530,0
+FTS.US,D,20240326,000000,39.36,39.36,38.9,38.94,652818,0
+FTS.US,D,20240327,000000,38.95,39.3799,38.95,39.37,879889,0
+FTS.US,D,20240328,000000,39.5,39.56,39.33,39.51,762427,0
+FTS.US,D,20240401,000000,39.41,39.47,39.06,39.31,492787,0
+FTS.US,D,20240402,000000,39.16,39.49,39.16,39.39,491457,0
+FTS.US,D,20240403,000000,39.35,39.47,39.18,39.31,658805,0
+FTS.US,D,20240404,000000,39.51,39.66,38.9,39.06,673089,0
+FTS.US,D,20240405,000000,38.81,38.86,38.505,38.8,517710,0
+FTS.US,D,20240408,000000,38.95,39.205,38.78,39.18,531557,0
+FTS.US,D,20240409,000000,39.34,39.42,39.04,39.24,422510,0
+FTS.US,D,20240410,000000,38.86,38.86,37.92,38.2,793129,0
+FTS.US,D,20240411,000000,38.34,38.39,37.57,37.95,832380,0
+FTS.US,D,20240412,000000,37.97,38.11,37.49,37.62,447773,0
+FTS.US,D,20240415,000000,37.91,37.945,37.3,37.54,554649,0
+FTS.US,D,20240416,000000,37.41,37.51,36.86,37.14,722190,0
+FTS.US,D,20240417,000000,37.29,37.71,37.06,37.64,1213331,0
+FTS.US,D,20240418,000000,37.81,38.11,37.47,38.05,600522,0
+FTS.US,D,20240419,000000,38.11,38.55,38.09,38.46,786517,0
+FTS.US,D,20240422,000000,38.4,39.02,38.39,39.01,838060,0
+FTS.US,D,20240423,000000,39.05,39.22,38.96,39.1,1060488,0
+FTS.US,D,20240424,000000,38.89,39.27,38.71,39.16,974574,0
+FTS.US,D,20240425,000000,39.12,39.33,38.555,39.32,774403,0
+FTS.US,D,20240426,000000,39.4,39.445,38.975,39.06,518666,0
+FTS.US,D,20240429,000000,39.26,39.59,39.07,39.57,434873,0
+FTS.US,D,20240430,000000,39.44,39.485,39.19,39.29,703058,0
+FTS.US,D,20240501,000000,39.12,39.85,38.72,39.52,904430,0
+FTS.US,D,20240502,000000,39.85,40.04,39.66,39.78,490539,0
+FTS.US,D,20240503,000000,40,40.27,39.76,39.91,546819,0
+FTS.US,D,20240506,000000,40.09,40.16,39.735,40.09,683670,0
+FTS.US,D,20240507,000000,40.2,40.235,39.925,40.2,601890,0
+FTS.US,D,20240508,000000,40.07,40.64,40.07,40.41,529228,0
+FTS.US,D,20240509,000000,40.41,41.15,40.39,41.03,1279936,0
+FTS.US,D,20240510,000000,41.26,41.5,41.05,41.1,559206,0
+FTS.US,D,20240513,000000,41.22,41.3,40.705,40.83,996184,0
+FTS.US,D,20240514,000000,41.06,41.06,40.625,40.78,403591,0
+FTS.US,D,20240515,000000,41.02,41.38,40.87,41.09,499844,0
+FTS.US,D,20240516,000000,40.66,40.99,40.66,40.81,1250919,0
+FTS.US,D,20240517,000000,40.82,40.93,40.41,40.77,685706,0
+FTS.US,D,20240520,000000,40.77,40.965,40.63,40.84,909469,0
+FTS.US,D,20240521,000000,40.86,41.05,40.565,40.91,656219,0
+FTS.US,D,20240522,000000,40.71,40.94,40.39,40.46,572597,0
+FTS.US,D,20240523,000000,40.35,40.51,39.43,39.68,991894,0
+FTS.US,D,20240524,000000,39.76,40.05,39.58,39.9,644977,0
+FTS.US,D,20240528,000000,39.88,39.93,39.195,39.28,671841,0
+FTS.US,D,20240529,000000,39.02,39.03,38.385,38.42,935342,0
+FTS.US,D,20240530,000000,38.61,39.05,38.55,39.04,864760,0
+FTS.US,D,20240531,000000,39.24,40.01,39.205,39.99,876295,0
+FTS.US,D,20240603,000000,40.06,40.22,39.6899,39.88,434907,0
+FTS.US,D,20240604,000000,39.67,40.41,39.57,40.24,386674,0
+FTS.US,D,20240605,000000,40.19,40.83,40.19,40.71,819188,0
+FTS.US,D,20240606,000000,40.78,40.895,40.52,40.68,577195,0
+FTS.US,D,20240607,000000,40.42,40.48,39.895,40.01,775834,0
+FTS.US,D,20240610,000000,39.95,40.03,39.69,39.89,409297,0
+FTS.US,D,20240611,000000,39.52,39.9,39.42,39.66,690595,0
+FTS.US,D,20240612,000000,40.23,40.23,39.325,39.4,369317,0
+FTS.US,D,20240613,000000,39.34,39.45,38.99,39.32,372031,0
+FTS.US,D,20240614,000000,39.09,39.15,38.88,39.09,382938,0
+FTS.US,D,20240617,000000,38.85,39.08,38.64,38.78,606628,0
+FTS.US,D,20240618,000000,38.69,38.84,38.37,38.47,617691,0
+FTS.US,D,20240620,000000,38.32,38.6,38.15,38.54,690475,0
+FTS.US,D,20240621,000000,38.71,38.71,38.27,38.46,572167,0
+FTS.US,D,20240624,000000,38.58,39.46,38.58,39.39,492285,0
+FTS.US,D,20240625,000000,39.27,39.34,38.88,39.13,568068,0
+FTS.US,D,20240626,000000,38.85,38.85,38.57,38.69,530270,0
+FTS.US,D,20240627,000000,38.71,39.15,38.66,39.01,324128,0
+FTS.US,D,20240628,000000,39.12,39.13,38.72,38.84,464390,0
+FTS.US,D,20240701,000000,39.01,39.22,38.56,38.61,182321,0
+FTS.US,D,20240702,000000,38.61,39.02,38.5,38.76,346550,0
+FTS.US,D,20240703,000000,38.98,39.43,38.96,39.19,297083,0
+FTS.US,D,20240705,000000,39.39,39.47,39.07,39.13,462583,0
+FTS.US,D,20240708,000000,39.1,39.26,39.02,39.23,324341,0
+FTS.US,D,20240709,000000,39.16,39.37,39.06,39.25,291862,0
+FTS.US,D,20240710,000000,39.36,39.92,39.36,39.83,495099,0
+FTS.US,D,20240711,000000,40.09,40.28,39.92,39.95,598038,0
+FTS.US,D,20240712,000000,39.99,40.24,39.92,39.95,467544,0
+FTS.US,D,20240715,000000,39.77,39.77,39.39,39.51,615258,0
+FTS.US,D,20240716,000000,39.54,39.88,39.42,39.82,334404,0
+FTS.US,D,20240717,000000,39.9,40.49,39.74,40.26,1155343,0
+FTS.US,D,20240718,000000,40.25,40.75,40.12,40.68,854456,0
+FTS.US,D,20240719,000000,40.72,40.72,40.4375,40.5,518337,0
+FTS.US,D,20240722,000000,40.46,40.775,40.46,40.58,496312,0
+FTS.US,D,20240723,000000,40.58,40.62,40.23,40.3,464599,0
+FTS.US,D,20240724,000000,40.49,41.1,40.34,40.89,706515,0
+FTS.US,D,20240725,000000,40.9,41.09,40.65,40.71,790916,0
+FTS.US,D,20240726,000000,40.81,41.095,40.79,41.02,329766,0
+FTS.US,D,20240729,000000,41.05,41.16,40.845,41.07,375249,0
+FTS.US,D,20240730,000000,40.94,41.52,40.93,41.25,457964,0
+FTS.US,D,20240731,000000,41.33,41.99,41.055,41.84,671974,0
+FTS.US,D,20240801,000000,41.97,42.17,41.71,41.79,1109654,0
+FTS.US,D,20240802,000000,41.94,42.65,41.8,42.58,879611,0
+FTS.US,D,20240805,000000,42.28,42.36,41.73,41.79,494808,0
+FTS.US,D,20240806,000000,41.8,42.62,41.63,42.4,1023606,0
+FTS.US,D,20240807,000000,42.65,42.99,42.33,42.69,774872,0
+FTS.US,D,20240808,000000,42.57,43.24,42.55,43.06,922765,0
+FTS.US,D,20240809,000000,43.06,43.1,42.67,42.96,703595,0
+FTS.US,D,20240812,000000,42.93,43.04,42.7,42.75,384803,0
+FTS.US,D,20240813,000000,42.96,43.48,42.765,43.46,786643,0
+FTS.US,D,20240814,000000,43.39,43.74,43.13,43.42,582896,0
+FTS.US,D,20240815,000000,43.15,43.665,43.06,43.61,504920,0
+FTS.US,D,20240816,000000,43.74,43.83,43.51,43.77,363246,0
+FTS.US,D,20240819,000000,43.82,44.195,43.77,44.02,2169104,0
+FTS.US,D,20240820,000000,43.62,43.68,43.325,43.6,525516,0
+FTS.US,D,20240821,000000,43.56,43.775,43.5,43.62,380366,0
+FTS.US,D,20240822,000000,43.73,43.9,43.54,43.63,426353,0
+FTS.US,D,20240823,000000,43.77,44.205,43.7,44.04,380784,0
+FTS.US,D,20240826,000000,44.17,44.215,43.83,43.87,447908,0
+FTS.US,D,20240827,000000,43.83,43.88,43.645,43.83,992346,0
+FTS.US,D,20240828,000000,43.73,44.01,43.58,43.77,549768,0
+FTS.US,D,20240829,000000,43.78,43.87,43.35,43.74,1033642,0
+FTS.US,D,20240830,000000,43.86,44.1696,43.755,44,302710,0
+FTS.US,D,20240903,000000,43.85,44.58,43.78,44.58,665950,0
+FTS.US,D,20240904,000000,44.66,44.98,44.55,44.79,457875,0
+FTS.US,D,20240905,000000,44.99,45.33,44.94,45.26,748864,0
+FTS.US,D,20240906,000000,45.29,45.34,44.46,44.59,838030,0
+FTS.US,D,20240909,000000,44.72,45.11,44.7,44.99,572059,0
+FTS.US,D,20240910,000000,44.95,45,44.4,44.51,517443,0
+FTS.US,D,20240911,000000,44.5,44.8,44.135,44.76,940565,0
+FTS.US,D,20240912,000000,44.77,45.34,44.67,45.18,427686,0
+FTS.US,D,20240913,000000,45.31,45.57,45.08,45.49,462578,0
+FTS.US,D,20240916,000000,45.58,45.79,45.45,45.65,356895,0
+FTS.US,D,20240917,000000,45.66,45.83,45.25,45.34,406747,0
+FTS.US,D,20240918,000000,45.23,45.39,44.81,44.9,408226,0
+FTS.US,D,20240919,000000,44.75,44.96,44.45,44.58,792595,0
+FTS.US,D,20240920,000000,44.5,44.72,44.06,44.68,1145373,0
+FTS.US,D,20240923,000000,44.87,45.08,44.71,45.01,352567,0
+FTS.US,D,20240924,000000,45.04,45.25,44.76,45.13,877194,0
+FTS.US,D,20240925,000000,45.3,45.36,44.96,44.99,565713,0
+FTS.US,D,20240926,000000,45.21,45.55,45.055,45.38,526606,0
+FTS.US,D,20240927,000000,45.54,45.745,45.44,45.55,819486,0
+FTS.US,D,20240930,000000,45.74,45.74,45.18,45.44,346126,0
+FTS.US,D,20241001,000000,45.5,45.695,45.35,45.61,313546,0
+FTS.US,D,20241002,000000,45.5,46.06,45.5,45.81,411776,0
+FTS.US,D,20241003,000000,45.8,45.86,44.76,44.91,693506,0
+FTS.US,D,20241004,000000,44.54,44.64,44.31,44.47,824717,0
+FTS.US,D,20241007,000000,44.43,44.53,43.555,43.65,945055,0
+FTS.US,D,20241008,000000,43.76,43.83,43.325,43.6,611265,0
+FTS.US,D,20241009,000000,43.4,43.52,43.13,43.34,594751,0
+FTS.US,D,20241010,000000,43.26,43.42,42.94,43.13,659139,0
+FTS.US,D,20241011,000000,43.06,43.475,43.06,43.4,342257,0
+FTS.US,D,20241014,000000,43.51,43.7,43.4201,43.64,191993,0
+FTS.US,D,20241015,000000,43.66,44.515,43.5,44.45,571405,0
+FTS.US,D,20241016,000000,44.68,45.005,44.53,44.88,447600,0
+FTS.US,D,20241017,000000,44.87,44.97,44.51,44.76,569603,0
+FTS.US,D,20241018,000000,44.76,45.13,44.72,44.93,364121,0
+FTS.US,D,20241021,000000,44.82,45.18,44.76,44.83,369194,0
+FTS.US,D,20241022,000000,44.72,44.88,44.395,44.75,448763,0
+FTS.US,D,20241023,000000,44.66,44.918,44.64,44.9,345889,0
+FTS.US,D,20241024,000000,44.82,44.88,43.825,44.22,612410,0
+FTS.US,D,20241025,000000,44.34,44.41,43.785,43.79,450198,0
+FTS.US,D,20241028,000000,43.97,44.11,43.79,43.89,542183,0
+FTS.US,D,20241029,000000,43.52,43.6,43.025,43.27,551725,0
+FTS.US,D,20241030,000000,43.37,43.37,42.86,43.23,604641,0
+FTS.US,D,20241031,000000,43.23,43.675,42.84,43.23,612097,0
+FTS.US,D,20241101,000000,43.36,43.36,42.673,42.79,431009,0
+FTS.US,D,20241104,000000,42.73,43.03,42.385,42.57,1049507,0
+FTS.US,D,20241105,000000,42.62,44.155,42.59,44.08,1082698,0
+FTS.US,D,20241106,000000,43.43,43.82,43.06,43.58,960202,0
+FTS.US,D,20241107,000000,43.73,44.065,43.585,43.84,530835,0
+FTS.US,D,20241108,000000,43.88,44.27,43.81,44.18,848115,0
+FTS.US,D,20241111,000000,44.2,44.595,44.11,44.3,1180129,0
+FTS.US,D,20241112,000000,44.3,44.47,44.06,44.25,382891,0
+FTS.US,D,20241113,000000,44.27,44.36,43.79,43.99,272284,0
+FTS.US,D,20241114,000000,44.07,44.64,44.01,44.28,420087,0
+FTS.US,D,20241115,000000,44.21,44.31,43.94,44.17,6139784,0
+FTS.US,D,20241118,000000,43.78,44.23,43.61,44.22,512468,0
+FTS.US,D,20241119,000000,44.12,44.825,43.91,44.75,397197,0
+FTS.US,D,20241120,000000,44.67,44.81,44.45,44.7,375548,0
+FTS.US,D,20241121,000000,44.685,44.86,44.31,44.82,262861,0
+FTS.US,D,20241122,000000,45,45.31,44.83,45.16,450298,0
+FTS.US,D,20241125,000000,45.32,45.44,44.62,45.02,975692,0
+FTS.US,D,20241126,000000,44.6,44.87,44.3294,44.58,482654,0
+FTS.US,D,20241127,000000,44.63,45.135,44.52,44.83,398821,0
+FTS.US,D,20241129,000000,44.68,44.76,44.45,44.68,256379,0
+FTS.US,D,20241202,000000,44.43,45,44.05,44.87,634063,0
+FTS.US,D,20241203,000000,45.15,45.43,44.27,44.27,451085,0
+FTS.US,D,20241204,000000,44.17,44.91,44.1114,44.7,1757509,0
+FTS.US,D,20241205,000000,44.77,45.005,44.53,44.89,825335,0
+FTS.US,D,20241206,000000,44.78,44.85,44.305,44.48,618202,0
+FTS.US,D,20241209,000000,44.59,44.79,43.7641,43.87,694833,0
+FTS.US,D,20241210,000000,43.77,43.785,43.34,43.59,318172,0
+FTS.US,D,20241211,000000,43.51,43.67,42.99,43.06,459164,0
+FTS.US,D,20241212,000000,43.08,43.17,42.2,42.32,394082,0
+FTS.US,D,20241213,000000,42.3,42.59,42.145,42.33,306240,0
+FTS.US,D,20241216,000000,42.265,42.39,42,42,289625,0
+FTS.US,D,20241217,000000,41.8,42.07,41.73,41.9,368844,0
+FTS.US,D,20241218,000000,41.73,41.9366,41.04,41.04,498276,0
+FTS.US,D,20241219,000000,41,41.48,40.72,41.16,304598,0
+FTS.US,D,20241220,000000,41.195,41.9,41.05,41.72,661448,0
+FTS.US,D,20241223,000000,41.75,41.96,41.345,41.96,507950,0
+FTS.US,D,20241224,000000,41.82,41.86,41.58,41.83,143829,0
+FTS.US,D,20241226,000000,41.73,41.92,41.65,41.86,261830,0
+FTS.US,D,20241227,000000,41.69,42.005,41.63,41.88,348879,0
+FTS.US,D,20241230,000000,41.86,41.86,41.37,41.69,261798,0
+FTS.US,D,20241231,000000,41.66,41.85,41.44,41.57,339197,0
+FTS.US,D,20250102,000000,41.53,41.72,41.29,41.38,314844,0
+FTS.US,D,20250103,000000,41.52,41.73,41.37,41.58,250139,0
+FTS.US,D,20250106,000000,41.79,41.84,41.24,41.39,439699,0
+FTS.US,D,20250107,000000,41.61,42.086,41.47,41.78,498947,0
+FTS.US,D,20250108,000000,41.63,42.01,41.36,41.99,320231,0
+FTS.US,D,20250110,000000,41.65,41.8,40.71,40.79,412090,0
+FTS.US,D,20250113,000000,40.73,40.91,40.32,40.68,475016,0
+FTS.US,D,20250114,000000,40.635,40.69,40.39,40.49,338789,0
+FTS.US,D,20250115,000000,40.88,41.15,40.62,40.99,357418,0
+FTS.US,D,20250116,000000,40.99,41.835,40.795,41.75,413315,0
+FTS.US,D,20250117,000000,41.69,42.32,41.64,41.95,354453,0
+FTS.US,D,20250121,000000,42.16,42.72,42.145,42.54,354853,0
+FTS.US,D,20250122,000000,42.54,42.54,41.99,42.07,488331,0
+FTS.US,D,20250123,000000,42.13,42.4,41.88,42.21,334270,0
+FTS.US,D,20250124,000000,42.44,42.48,42.21,42.42,285543,0
+FTS.US,D,20250127,000000,42.24,43.56,42.24,43.38,593628,0
+FTS.US,D,20250128,000000,43.25,43.36,42.565,42.68,431530,0
+FTS.US,D,20250129,000000,42.53,42.87,42.16,42.29,321542,0
+FTS.US,D,20250130,000000,42.46,43.15,42.405,42.79,543681,0
+FTS.US,D,20250131,000000,42.67,43.19,42.46,42.62,527952,0
+FTS.US,D,20250203,000000,41.51,42.98,41.24,42.72,618439,0
+FTS.US,D,20250204,000000,42.99,43.15,42.6,42.77,419479,0
+FTS.US,D,20250205,000000,43.2,43.735,43.065,43.55,256758,0
+FTS.US,D,20250206,000000,43.56,43.645,43.15,43.57,266127,0
+FTS.US,D,20250207,000000,43.47,43.645,43.18,43.52,291423,0
+FTS.US,D,20250210,000000,43.4874,43.92,43.355,43.77,254850,0
+FTS.US,D,20250211,000000,43.725,43.95,43.38,43.95,476250,0
+FTS.US,D,20250212,000000,43.46,44.07,43.4,43.89,343616,0
+FTS.US,D,20250213,000000,44.08,44.55,44.03,44.32,529762,0
+FTS.US,D,20250214,000000,44.68,45.46,44.68,44.88,7646624,0
+FTS.US,D,20250218,000000,44.24,44.24,42.95,43.62,659184,0
+FTS.US,D,20250219,000000,43.55,43.96,43.217,43.95,523215,0
+FTS.US,D,20250220,000000,43.79,44.08,43.66,43.78,366255,0
+FTS.US,D,20250221,000000,43.75,44.16,43.62,44.1,488605,0
+FTS.US,D,20250224,000000,44.18,44.38,43.76,43.98,408507,0
+FTS.US,D,20250225,000000,44.12,44.41,43.985,44.17,873790,0
+FTS.US,D,20250226,000000,43.805,44.32,43.69,43.92,463939,0
+FTS.US,D,20250227,000000,43.37,43.79,43.27,43.45,1195703,0
+FTS.US,D,20250228,000000,43.5,43.885,43.19,43.88,513777,0
+FTS.US,D,20250303,000000,43.87,44.45,43.83,44.15,661586,0
+FTS.US,D,20250304,000000,44.22,44.59,43.9,44.15,1188808,0
+FTS.US,D,20250305,000000,44.18,44.6,43.7,44.29,1070058,0
+FTS.US,D,20250306,000000,44.165,44.32,43.66,43.68,543729,0
+FTS.US,D,20250307,000000,43.5,44.74,43.47,44.65,886161,0
+FTS.US,D,20250310,000000,44.61,45.26,44.61,44.96,510702,0
+FTS.US,D,20250311,000000,44.91,45.0306,44.26,44.38,481103,0
+FTS.US,D,20250312,000000,44.05,44.76,43.95,44.52,475249,0
+FTS.US,D,20250313,000000,44.6,45.05,44.54,44.85,420734,0
+FTS.US,D,20250314,000000,44.8,45.28,44.56,44.93,542162,0
+FTS.US,D,20250317,000000,44.99,45.39,44.8,45.3,340875,0
+FTS.US,D,20250318,000000,45.22,45.44,44.85,45.19,249607,0
+FTS.US,D,20250319,000000,44.9,45.2,44.9,45.15,231671,0
+FTS.US,D,20250320,000000,45.01,45.25,44.85,45.24,477863,0
+FTS.US,D,20250321,000000,45.2,45.365,44.73,44.99,477645,0
+FTS.US,D,20250324,000000,44.99,45.4,44.7476,44.94,390263,0
+FTS.US,D,20250325,000000,44.975,44.99,44.375,44.4,622949,0
+FTS.US,D,20250326,000000,44.3,44.9399,44.24,44.63,410230,0
+FTS.US,D,20250327,000000,44.74,44.95,44.53,44.74,389171,0
+FTS.US,D,20250328,000000,44.87,45.585,44.56,45.3,563896,0
+FTS.US,D,20250331,000000,45.14,46.08,45.1,45.58,654322,0
+FTS.US,D,20250401,000000,45.48,46.37,45.28,46.12,537097,0
+FTS.US,D,20250402,000000,46.21,46.32,45.78,46.16,409779,0
+FTS.US,D,20250403,000000,46.54,48.07,46.51,47.32,516282,0
+FTS.US,D,20250404,000000,47.06,47.5,46.15,46.16,1403899,0
+FTS.US,D,20250407,000000,45.06,46.15,44.35,45.12,1143089,0
+FTS.US,D,20250408,000000,45.84,46.19,44.19,44.5,1130111,0
+FTS.US,D,20250409,000000,44.37,44.68,43.28,44.42,1579031,0
+FTS.US,D,20250410,000000,44.41,45.49,44.21,45.25,1062229,0
+FTS.US,D,20250411,000000,45.57,46.729,45.45,46.53,630278,0
+FTS.US,D,20250414,000000,46.55,47.56,46.37,47.45,496773,0
+FTS.US,D,20250415,000000,47.46,47.78,47.29,47.39,1129561,0
+FTS.US,D,20250416,000000,47.64,48.08,47.365,47.63,346465,0
+FTS.US,D,20250417,000000,47.78,48.375,47.78,48.18,668501,0
+FTS.US,D,20250421,000000,48.29,48.56,47.75,48.11,321053,0
+FTS.US,D,20250422,000000,48.37,48.94,48.37,48.93,598864,0
+FTS.US,D,20250423,000000,48.68,48.9,47.88,48.33,606745,0
+FTS.US,D,20250424,000000,48.24,48.67,47.97,48.55,450384,0
+FTS.US,D,20250425,000000,48.63,48.7,48.34,48.57,409292,0
+FTS.US,D,20250428,000000,48.48,48.66,47.98,48.63,433895,0
+FTS.US,D,20250429,000000,48.61,48.83,48.555,48.82,261363,0
+FTS.US,D,20250430,000000,48.915,49.65,48.62,49.51,552996,0
+FTS.US,D,20250501,000000,49.42,49.6,48.95,48.98,287947,0
+FTS.US,D,20250502,000000,49.01,49.03,48.4,48.56,695412,0
+FTS.US,D,20250505,000000,48.57,48.79,48.23,48.73,274007,0
+FTS.US,D,20250506,000000,48.84,49.36,48.68,49.04,831390,0
+FTS.US,D,20250507,000000,49.23,50.06,49.23,49.76,471387,0
+FTS.US,D,20250508,000000,49.65,49.69,48.5,48.5,945438,0
+FTS.US,D,20250509,000000,48.37,48.5,47.77,48.04,587929,0
+FTS.US,D,20250512,000000,47.78,47.8,46.38,46.74,696469,0
+FTS.US,D,20250513,000000,46.715,46.78,46.225,46.55,607669,0
+FTS.US,D,20250514,000000,46.6,46.655,45.865,46.46,583663,0
+FTS.US,D,20250515,000000,46.55,47.34,46.48,47.29,2360520,0
+FTS.US,D,20250516,000000,47.25,47.25,46.8,47.16,460663,0
+FTS.US,D,20250519,000000,47.0222,47.63,47,47.59,244776,0
+FTS.US,D,20250520,000000,47.47,48.03,47.45,47.79,516016,0
+FTS.US,D,20250521,000000,47.94,48.28,47.47,48.15,557908,0
+FTS.US,D,20250522,000000,48.07,48.07,47.5321,47.7,435832,0
+FTS.US,D,20250523,000000,48.09,48.39,47.65,48.36,343692,0
+FTS.US,D,20250527,000000,48.36,48.92,48.2,48.53,463971,0
+FTS.US,D,20250528,000000,48.28,48.4,47.71,47.88,351572,0
+FTS.US,D,20250529,000000,47.91,48.31,47.71,48.22,377738,0
+FTS.US,D,20250530,000000,48.148,49.01,48.148,48.83,699131,0
+FTS.US,D,20250602,000000,48.68,49.02,48.32,48.73,582263,0
+FTS.US,D,20250603,000000,48.98,49.03,48.31,48.43,491620,0
+FTS.US,D,20250604,000000,48.6,48.6,47.91,48.14,378295,0
+FTS.US,D,20250605,000000,48.11,48.18,47.79,48.09,382600,0
+FTS.US,D,20250606,000000,47.985,47.985,47.43,47.51,452751,0
+FTS.US,D,20250609,000000,47.212,47.55,46.92,47.34,490358,0
+FTS.US,D,20250610,000000,47.28,47.62,47.2,47.49,610414,0
+FTS.US,D,20250611,000000,47.51,47.58,47.14,47.42,599960,0
+FTS.US,D,20250612,000000,47.72,47.99,47.54,47.99,430040,0
+FTS.US,D,20250613,000000,47.985,48.35,47.8,48.16,581305,0
+FTS.US,D,20250616,000000,48.44,48.615,47.62,47.68,431076,0
+FTS.US,D,20250617,000000,47.64,47.7,47.2,47.38,443558,0
+FTS.US,D,20250618,000000,47.3,47.5,47.16,47.33,374429,0
+FTS.US,D,20250620,000000,47.3,47.36,46.7218,47.05,636476,0
+FTS.US,D,20250623,000000,47.12,47.65,47.075,47.58,601669,0
+FTS.US,D,20250624,000000,47.53,47.585,47.25,47.37,558901,0
+FTS.US,D,20250625,000000,47.19,47.19,46.57,46.6,787170,0
+FTS.US,D,20250626,000000,46.86,47.2,46.78,47.13,464407,0
+FTS.US,D,20250627,000000,47.12,47.53,47.01,47.16,587002,0
+FTS.US,D,20250630,000000,47.21,47.765,47.06,47.73,539734,0
+FTS.US,D,20250701,000000,47.8855,48.07,47.52,47.82,333135,0
+FTS.US,D,20250702,000000,47.55,47.55,46.79,47.08,626015,0
+FTS.US,D,20250703,000000,47.09,47.505,47.02,47.41,338179,0
+FTS.US,D,20250707,000000,47.28,47.33,46.84,46.88,534406,0
+FTS.US,D,20250708,000000,46.78,47.03,46.46,46.83,523305,0
+FTS.US,D,20250709,000000,46.92,46.9867,46.58,46.87,420315,0
+FTS.US,D,20250710,000000,46.59,47.27,46.55,47.17,558612,0
+FTS.US,D,20250711,000000,46.94,47.32,46.83,47.21,609636,0
+FTS.US,D,20250714,000000,47.07,47.64,47.07,47.21,562794,0
+FTS.US,D,20250715,000000,47.25,47.39,46.895,47.05,580100,0
+FTS.US,D,20250716,000000,46.96,47.33,46.92,47.2,523267,0
+FTS.US,D,20250717,000000,46.762,47.05,46.66,47,571942,0
+FTS.US,D,20250718,000000,47.2,47.47,47,47.28,564938,0
+FTS.US,D,20250721,000000,47.65,48.145,47.65,48.12,831428,0
+FTS.US,D,20250722,000000,48.27,49.085,48.27,49.07,687633,0
+FTS.US,D,20250723,000000,49.14,49.27,48.65,48.77,647760,0
+FTS.US,D,20250724,000000,48.77,49.16,48.605,49.06,521444,0
+FTS.US,D,20250725,000000,49,49.185,48.76,49.07,438507,0
+FTS.US,D,20250728,000000,49.01,49.01,48.28,48.32,788511,0
+FTS.US,D,20250729,000000,48.42,48.91,48.35,48.81,501447,0
+FTS.US,D,20250730,000000,48.53,49.38,48.53,49,440301,0
+FTS.US,D,20250731,000000,48.95,49.11,48.72,48.97,518481,0
+FTS.US,D,20250801,000000,49.535,50.56,49.45,49.89,1030846,0
+FTS.US,D,20250804,000000,50.15,50.49,49.92,50.47,368117,0
+FTS.US,D,20250805,000000,50.58,51.45,50.12,50.43,753076,0
+FTS.US,D,20250806,000000,50.55,50.78,50.1,50.44,465155,0
+FTS.US,D,20250807,000000,50.39,50.87,50.15,50.81,602505,0
+FTS.US,D,20250808,000000,50.9,51.12,50.77,50.8,566508,0
+FTS.US,D,20250811,000000,50.87,50.96,50.58,50.65,355211,0
+FTS.US,D,20250812,000000,50.73,50.78,50.3,50.52,428463,0
+FTS.US,D,20250813,000000,50.595,50.75,50.41,50.47,585722,0
+FTS.US,D,20250814,000000,50.42,50.94,50.36,50.73,452318,0
+FTS.US,D,20250815,000000,50.79,50.95,50.58,50.76,594006,0
+FTS.US,D,20250818,000000,50.88,50.9799,50.4,50.55,580731,0
+FTS.US,D,20250819,000000,50.002,50.34,49.77,50.24,882013,0
+FTS.US,D,20250820,000000,50.5,51.13,50.46,50.85,887850,0
+FTS.US,D,20250821,000000,50.84,50.98,50.72,50.77,461016,0
+FTS.US,D,20250822,000000,50.93,51.065,50.63,50.68,434560,0
+FTS.US,D,20250825,000000,50.47,50.53,50.125,50.2,370816,0
+FTS.US,D,20250826,000000,50.12,50.27,49.63,49.82,927555,0
+FTS.US,D,20250827,000000,49.85,50.04,49.34,50.04,571680,0
+FTS.US,D,20250828,000000,50.02,50.02,49.35,49.58,597807,0
+FTS.US,D,20250829,000000,49.57,49.98,49.42,49.74,444449,0
+FTS.US,D,20250902,000000,49.49,49.66,49.32,49.54,667347,0
+FTS.US,D,20250903,000000,49.56,49.6,49.33,49.38,689277,0
+FTS.US,D,20250904,000000,49.57,49.77,49.33,49.68,867894,0
+FTS.US,D,20250905,000000,49.98,49.98,49.13,49.23,393056,0
+FTS.US,D,20250908,000000,49.31,49.36,48.64,48.91,633557,0
+FTS.US,D,20250909,000000,48.81,49.24,48.68,48.98,381523,0
+FTS.US,D,20250910,000000,49.1,49.17,48.86,48.99,439407,0
+FTS.US,D,20250911,000000,49.03,49.24,48.93,49.24,283585,0
+FTS.US,D,20250912,000000,49.13,49.405,49.13,49.36,287303,0
+FTS.US,D,20250915,000000,49.4,49.52,49.19,49.38,546980,0
+FTS.US,D,20250916,000000,49.29,49.45,48.975,48.98,607487,0
+FTS.US,D,20250917,000000,49.15,49.35,49,49.04,336802,0
+FTS.US,D,20250918,000000,48.9,49.11,48.69,48.84,540590,0
+FTS.US,D,20250919,000000,48.995,49.44,48.9,49.28,556495,0
+FTS.US,D,20250922,000000,49.36,49.58,49.12,49.14,840339,0
+FTS.US,D,20250923,000000,49.16,49.34,48.9,49.34,555632,0
+FTS.US,D,20250924,000000,49.34,49.665,49.19,49.48,466141,0
+FTS.US,D,20250925,000000,49.42,49.87,49.42,49.47,597348,0
+FTS.US,D,20250926,000000,49.61,49.97,49.555,49.67,445072,0
+FTS.US,D,20250929,000000,49.73,50.305,49.7,50.11,668473,0
+FTS.US,D,20250930,000000,50.18,50.785,50.1,50.74,695008,0
+FTS.US,D,20251001,000000,50.75,50.92,50.4,50.4,525955,0
+FTS.US,D,20251002,000000,50.54,50.55,50.01,50.28,577853,0
+FTS.US,D,20251003,000000,50.3,50.775,50.19,50.28,711845,0
+FTS.US,D,20251006,000000,50.13,50.5,49.6,50.48,875983,0
+FTS.US,D,20251007,000000,50.45,50.73,50.2,50.42,448776,0
+FTS.US,D,20251008,000000,50.42,50.63,50.04,50.39,1065287,0
+FTS.US,D,20251009,000000,50.41,50.5,49.91,50.02,535619,0
+FTS.US,D,20251010,000000,50.12,51.08,50.11,51.04,675258,0
+FTS.US,D,20251013,000000,50.99,51.1,50.715,50.9,440711,0
+FTS.US,D,20251014,000000,50.91,51.4,50.9075,50.99,1235346,0
+FTS.US,D,20251015,000000,51,51.394545,50.97,51.37,675359,0
+FTS.US,D,20251016,000000,51.32,51.67,51.235,51.43,717066,0
+FTS.US,D,20251017,000000,51.33,51.75,51.275,51.72,452268,0
+FTS.US,D,20251020,000000,51.71,51.95,51.37,51.61,593017,0
+FTS.US,D,20251021,000000,51.66,51.755,51.42,51.65,630531,0
+FTS.US,D,20251022,000000,51.61,52.47,51.54,52.1,773330,0
+FTS.US,D,20251023,000000,52.17,52.27,51.6,51.66,530534,0
+FTS.US,D,20251024,000000,51.67,51.74,51.35,51.4,373885,0
+FTS.US,D,20251027,000000,51.4,51.4,50.85,51.14,802426,0
+FTS.US,D,20251028,000000,51.08,51.16,50.59,50.69,642712,0
+FTS.US,D,20251029,000000,50.85,50.88,49.835,50.19,686554,0
+FTS.US,D,20251030,000000,50.2,50.605,50.14,50.53,486388,0
+FTS.US,D,20251031,000000,50.27,50.4,49.985,50.23,635270,0
+FTS.US,D,20251103,000000,50.04,50.24,49.65,49.81,729737,0
+FTS.US,D,20251104,000000,49.6,51,49.6,50.5,828837,0
+FTS.US,D,20251105,000000,50.52,51.01,50.39,50.5,632420,0
+FTS.US,D,20251106,000000,50.5,51.16,50.47,51.06,382273,0
+FTS.US,D,20251107,000000,51.22,51.67,51.12,51.31,541928,0
+FTS.US,D,20251110,000000,51.3,51.7,50.99,51.39,494514,0
+FTS.US,D,20251111,000000,51.67,51.88,51.48,51.88,530051,0
+FTS.US,D,20251112,000000,51.7737,52.74,51.7737,52.65,708006,0
+FTS.US,D,20251113,000000,52.33,52.83,52.09,52.33,941993,0
+FTS.US,D,20251114,000000,52.49,52.515,51.97,52.27,888760,0
+FTS.US,D,20251117,000000,51.975,52.17,51.72,52.14,905223,0
+FTS.US,D,20251118,000000,52.085,52.44,51.71,52.01,1704932,0
+FTS.US,D,20251119,000000,51.81,52.07,51.17,51.51,1481914,0
+FTS.US,D,20251120,000000,50.8,51.58,50.8,51.47,690872,0
+FTS.US,D,20251121,000000,51.45,51.78,51.21,51.57,1334738,0
+FTS.US,D,20251124,000000,51.6,51.67,51.1,51.34,936349,0
+FTS.US,D,20251125,000000,51.48,51.95,51.45,51.92,770417,0
+FTS.US,D,20251126,000000,52.03,52.46,51.97,52.43,668212,0
+FTS.US,D,20251128,000000,52.31,52.58,52.19,52.53,272858,0
+FTS.US,D,20251201,000000,52.48,52.56,52.04,52.16,742194,0
+FTS.US,D,20251202,000000,52.3462,52.3462,51.561,51.7,700437,0
+FTS.US,D,20251203,000000,51.9,51.97,50.91,51.09,598089,0
+FTS.US,D,20251204,000000,51.06,51.57,50.88,50.94,446546,0
+FTS.US,D,20251205,000000,51.01,51.21,50.85,51.1,538932,0
+FTS.US,D,20251208,000000,51.08,51.14,50.46,50.62,1263415,0
+FTS.US,D,20251209,000000,50.86,51.025,50.205,50.28,819964,0
+FTS.US,D,20251210,000000,50.31,50.46,49.992,50.09,1457876,0
+FTS.US,D,20251211,000000,50.27,50.66,50.21,50.29,678493,0
+FTS.US,D,20251212,000000,50.415,50.99,50.415,50.97,803170,0
+FTS.US,D,20251215,000000,51.22,51.62,50.96,51.61,826809,0
+FTS.US,D,20251216,000000,51.62,51.735,51.19,51.27,695000,0
+FTS.US,D,20251217,000000,51.28,51.75,50.885,51.67,498395,0
+FTS.US,D,20251218,000000,51.59,51.75,51.39,51.46,493915,0
+FTS.US,D,20251219,000000,51.555,51.675,50.7,50.86,633864,0
+FTS.US,D,20251222,000000,50.77,51.22,50.44,51.21,570337,0
+FTS.US,D,20251223,000000,51.44,51.815,51.36,51.77,494061,0
+FTS.US,D,20251224,000000,51.92,51.96,51.68,51.75,316676,0
+FTS.US,D,20251226,000000,51.75,52.04,51.69,51.86,658497,0
+FTS.US,D,20251229,000000,51.885,52.245,51.79,51.84,1040971,0
+FTS.US,D,20251230,000000,51.82,52.205,51.77,52.08,613388,0
+FTS.US,D,20251231,000000,52.11,52.15,51.85,51.94,733441,0
+FTS.US,D,20260102,000000,52.17,52.25,51.75,51.9,1445677,0
+FTS.US,D,20260105,000000,51.635,51.635,50.67,51.17,1623339,0
+FTS.US,D,20260106,000000,51.17,51.62,50.82,51.46,810211,0
+FTS.US,D,20260107,000000,51.49,51.73,51.08,51.19,929716,0
+FTS.US,D,20260108,000000,51.49,51.965,51.22,51.64,871797,0
+FTS.US,D,20260109,000000,51.69,51.949,51.42,51.46,660809,0
+FTS.US,D,20260112,000000,51.635,51.72,51.03,51.39,822401,0
+FTS.US,D,20260113,000000,51.31,51.445,50.69,51.34,1360191,0
+FTS.US,D,20260114,000000,51.465,52.06,51.36,51.93,870149,0
+FTS.US,D,20260115,000000,51.78,52.19,51.48,51.7,862875,0
+FTS.US,D,20260116,000000,51.54,52.005,51.41,51.93,2146126,0
+FTS.US,D,20260120,000000,52.28,52.51,51.52,52.4,1062179,0
+FTS.US,D,20260121,000000,52.42,52.89,52.16,52.28,1153637,0
+FTS.US,D,20260122,000000,52.41,52.84,52.09,52.25,2312082,0
+FTS.US,D,20260123,000000,52.325,52.72,51.95,52.7,1624457,0
+FTS.US,D,20260126,000000,52.89,53.17,52.64,52.84,535759,0
+FTS.US,D,20260127,000000,53.26,53.84,53.13,53.7,904256,0
+FTS.US,D,20260128,000000,53.7,53.91,53.16,53.37,623264,0
+FTS.US,D,20260129,000000,53.76,53.98,53.41,53.62,953160,0
+FTS.US,D,20260130,000000,53.72,53.72,52.64,53.33,1186914,0
+FTS.US,D,20260202,000000,53.56,53.99,52.16,52.71,1774818,0
+FTS.US,D,20260203,000000,52.68,54.12,52.65,54.08,1502766,0
+FTS.US,D,20260204,000000,54.24,54.79,53.99,54.32,812322,0
+FTS.US,D,20260205,000000,54.58,55.145,54.33,54.99,860155,0
+FTS.US,D,20260206,000000,55.09,55.34,53.96,54.01,820372,0
+FTS.US,D,20260209,000000,54.25,54.52,53.72,54.12,648480,0
+FTS.US,D,20260210,000000,54.66,54.8,54.13,54.59,739056,0
+FTS.US,D,20260211,000000,53.9,54.81,53.9,54.5,1051239,0
+FTS.US,D,20260212,000000,55.05,56.73,54.85,56.09,1400504,0
+FTS.US,D,20260213,000000,56.01,57.01,56.01,56.84,1226972,0
+FTS.US,D,20260217,000000,56.54,57.25,56.31,56.98,828144,0
+FTS.US,D,20260218,000000,56.99,56.995,56.18,56.33,866773,0
diff --git a/daily/us/nyse stocks/1/g.us.txt b/daily/us/nyse stocks/1/g.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2eabea7f3bdbf3a942074e7123448c44c521ba5a
--- /dev/null
+++ b/daily/us/nyse stocks/1/g.us.txt	
@@ -0,0 +1,4667 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+G.US,D,20070801,000000,11.6151,11.6151,11.6151,11.6151,0,0
+G.US,D,20070802,000000,11.6151,14.1867,11.3097,13.8992,22289788.570027,0
+G.US,D,20070803,000000,13.5233,14.1054,12.6525,13.067,2054205.7676146,0
+G.US,D,20070806,000000,13.1077,13.433,12.6783,13.4241,1027885.353109,0
+G.US,D,20070807,000000,13.3041,14.1054,13.2605,14.1054,836625.05069939,0
+G.US,D,20070808,000000,14.1144,14.4713,13.3993,13.6938,1514774.8593942,0
+G.US,D,20070809,000000,13.6849,13.6849,13.2962,13.3378,715264.66701377,0
+G.US,D,20070810,000000,13.1256,13.5233,12.5732,13.0175,1715914.8450739,0
+G.US,D,20070813,000000,13.0591,13.2347,12.7438,12.8191,346728.68428844,0
+G.US,D,20070814,000000,12.5732,12.8628,12.114,12.3461,428316.23403756,0
+G.US,D,20070815,000000,12.2628,12.4462,12.0317,12.3134,259955.25874236,0
+G.US,D,20070816,000000,12.1318,12.239,11.7838,11.8413,502312.01655445,0
+G.US,D,20070817,000000,12.4205,12.7348,10.796,11.6151,1874273.120018,0
+G.US,D,20070820,000000,11.6151,12.4205,11.5745,12.0476,564861.16052435,0
+G.US,D,20070821,000000,12.1577,12.3719,11.5507,12.1318,282610.5683683,0
+G.US,D,20070822,000000,12.3222,13.0264,12.1993,12.9779,210541.71734042,0
+G.US,D,20070823,000000,12.9123,13.8069,12.8191,13.5748,1817632.8292797,0
+G.US,D,20070824,000000,13.9467,14.0489,13.2783,14.0489,977871.85135326,0
+G.US,D,20070827,000000,13.8396,13.8396,13.0591,13.7177,132567.03809111,0
+G.US,D,20070828,000000,13.8832,13.8832,13.067,13.4816,214760.59821432,0
+G.US,D,20070829,000000,13.3993,13.4816,13.0264,13.4816,233439.02778131,0
+G.US,D,20070830,000000,13.4816,13.9805,13.2783,13.5659,592096.33557316,0
+G.US,D,20070831,000000,13.6938,13.8396,13.5074,13.7097,198009.10013636,0
+G.US,D,20070904,000000,13.7018,13.8992,13.2347,13.2872,164142.09442129,0
+G.US,D,20070905,000000,13.2783,13.2783,12.7765,12.8806,124133.30969022,0
+G.US,D,20070906,000000,12.7944,12.8895,12.3382,12.7438,181377.59412914,0
+G.US,D,20070907,000000,12.6525,12.6783,12.0961,12.1914,295266.20265328,0
+G.US,D,20070910,000000,12.0149,12.3134,11.9236,12.0961,458325.34342768,0
+G.US,D,20070911,000000,12.1577,12.4462,12.0317,12.123,283939.55617705,0
+G.US,D,20070912,000000,12.0724,12.6367,12.0554,12.4056,493274.29445292,0
+G.US,D,20070913,000000,12.3966,12.3966,11.9058,12.239,532081.14180309,0
+G.US,D,20070914,000000,11.9484,12.239,11.9325,12.0813,78096.68799351,0
+G.US,D,20070917,000000,11.989,12.1834,11.8333,11.9395,36154.921753047,0
+G.US,D,20070918,000000,11.9395,12.8112,11.874,12.0893,127626.18811928,0
+G.US,D,20070919,000000,12.0317,12.7765,11.9643,12.239,1072962.0382396,0
+G.US,D,20070920,000000,12.1577,12.2311,11.9563,11.9722,95571.163506125,0
+G.US,D,20070921,000000,11.9722,12.123,11.4833,11.6747,556424.40711328,0
+G.US,D,20070924,000000,11.8006,11.8006,11.4109,11.5417,347324.61129525,0
+G.US,D,20070925,000000,11.4743,11.6568,11.0925,11.3692,594992.27865869,0
+G.US,D,20070926,000000,11.4515,12.719,11.4109,11.9722,887240.52948224,0
+G.US,D,20070927,000000,12.114,13.8396,12.0893,13.2605,1120080.6052465,0
+G.US,D,20070928,000000,13.075,14.1391,13.0264,14.0657,1578164.956196,0
+G.US,D,20071001,000000,13.8992,15.6574,13.6413,14.6707,1455840.6025975,0
+G.US,D,20071002,000000,14.7937,14.7937,14.2304,14.5596,590772.38944805,0
+G.US,D,20071003,000000,14.6627,14.9028,14.3543,14.3722,479175.73030881,0
+G.US,D,20071004,000000,14.3881,14.4793,14.0152,14.4277,102920.92992341,0
+G.US,D,20071005,000000,13.6849,14.4277,13.075,13.9883,398909.10167461,0
+G.US,D,20071008,000000,13.8992,13.9973,13.5907,13.6254,160411.24852419,0
+G.US,D,20071009,000000,13.8912,13.9299,12.8975,13.1077,386134.48365561,0
+G.US,D,20071010,000000,13.1751,13.3219,13.1345,13.3041,301653.00749442,0
+G.US,D,20071011,000000,13.4816,13.8485,12.945,13.1504,279477.66615146,0
+G.US,D,20071012,000000,13.0919,14.0816,13.083,13.6254,321899.4006749,0
+G.US,D,20071015,000000,13.4816,13.4985,13.1593,13.2347,83399.530851031,0
+G.US,D,20071016,000000,13.1504,13.2962,13.0175,13.075,113768.6164534,0
+G.US,D,20071017,000000,13.193,13.5322,13.193,13.3993,327444.24434737,0
+G.US,D,20071018,000000,13.3219,13.6086,13.083,13.3131,255015.41710726,0
+G.US,D,20071019,000000,13.3913,13.5996,13.083,13.2435,123166.31476715,0
+G.US,D,20071022,000000,13.1345,13.2694,12.9045,13.0591,165710.0580348,0
+G.US,D,20071023,000000,13.075,13.1167,12.9282,13.067,80866.588987922,0
+G.US,D,20071024,000000,12.945,13.0264,12.5206,12.6297,145222.6723761,0
+G.US,D,20071025,000000,12.7348,12.9857,12.4879,12.6297,134253.98543863,0
+G.US,D,20071026,000000,12.6941,13.5391,12.6941,13.5322,570649.01334849,0
+G.US,D,20071029,000000,13.6086,14.0657,13.5233,13.7504,1152497.6227454,0
+G.US,D,20071030,000000,13.6174,13.6938,13.433,13.4489,45073.660120565,0
+G.US,D,20071031,000000,13.5233,13.5233,12.8191,13.2783,331180.13192811,0
+G.US,D,20071101,000000,13.2435,13.3219,12.8022,12.8975,234648.0235193,0
+G.US,D,20071102,000000,12.8806,12.8806,12.2469,12.4959,163300.13325263,0
+G.US,D,20071105,000000,12.3222,12.8716,11.9722,12.8716,218134.49290937,0
+G.US,D,20071106,000000,12.9203,12.9203,12.114,12.2955,168480.96736594,0
+G.US,D,20071107,000000,12.1665,12.5117,12.1665,12.239,242577.58355572,0
+G.US,D,20071108,000000,12.463,12.463,12.0317,12.3222,220908.4272507,0
+G.US,D,20071109,000000,12.1993,12.6783,12.123,12.1577,211748.69640497,0
+G.US,D,20071112,000000,12.2082,12.2231,11.5914,11.6657,169445.94561554,0
+G.US,D,20071113,000000,12.0317,13.3458,12.0317,12.8628,416986.56255114,0
+G.US,D,20071114,000000,13.2088,13.3458,12.463,12.7031,272853.90217903,0
+G.US,D,20071115,000000,12.5553,12.8628,12.3887,12.4205,196324.16946229,0
+G.US,D,20071116,000000,12.3312,12.3798,11.9802,12.1398,142209.76223001,0
+G.US,D,20071119,000000,11.9484,12.3044,11.6827,12.1834,167404.06373942,0
+G.US,D,20071120,000000,12.355,13.2783,12.3044,12.8191,156480.75195477,0
+G.US,D,20071121,000000,12.8628,13.0264,12.5643,12.8895,163538.10072066,0
+G.US,D,20071123,000000,12.5732,12.8022,12.5117,12.5732,77250.693477924,0
+G.US,D,20071126,000000,12.6525,12.7111,12.0396,12.123,107981.77196597,0
+G.US,D,20071127,000000,12.0634,12.719,11.516,12.2538,387581.44686164,0
+G.US,D,20071128,000000,12.3044,12.4462,11.6915,11.6915,177278.70532598,0
+G.US,D,20071129,000000,11.6151,12.0813,11.6151,11.9395,115213.56298597,0
+G.US,D,20071130,000000,12.2082,12.2082,11.8006,11.8651,143669.83381352,0
+G.US,D,20071203,000000,12.0069,12.4879,11.8562,12.481,204153.90416255,0
+G.US,D,20071204,000000,12.3887,12.3887,11.5249,11.5676,221147.40305546,0
+G.US,D,20071205,000000,11.8245,11.9325,11.6231,11.7511,156309.33471084,0
+G.US,D,20071206,000000,11.7511,11.7838,11.507,11.5914,49653.525543432,0
+G.US,D,20071207,000000,11.6151,11.8819,11.5745,11.874,427236.30540086,0
+G.US,D,20071210,000000,11.874,11.874,11.5417,11.7342,212952.65045933,0
+G.US,D,20071211,000000,11.632,11.7174,11.5329,11.7174,150402.49815268,0
+G.US,D,20071212,000000,11.6995,11.7838,10.9706,11.0925,237055.93162802,0
+G.US,D,20071213,000000,10.8753,11.6568,10.8753,11.6568,276346.7806081,0
+G.US,D,20071214,000000,11.4902,11.9325,11.2849,11.8819,341181.82394251,0
+G.US,D,20071217,000000,11.4982,11.989,11.2929,11.6568,281046.6381017,0
+G.US,D,20071218,000000,11.8492,11.8492,11.394,11.6568,73154.829684951,0
+G.US,D,20071219,000000,11.6151,12.0317,11.5329,11.8333,69659.934582428,0
+G.US,D,20071220,000000,12.0227,12.9857,11.8413,12.4283,191408.52790869,0
+G.US,D,20071221,000000,12.6059,12.9857,12.4373,12.9123,135340.97243244,0
+G.US,D,20071224,000000,12.7765,13.2783,12.7765,13.2435,26271.205135929,0
+G.US,D,20071226,000000,13.075,13.1414,12.8716,12.9779,75203.769918166,0
+G.US,D,20071227,000000,12.9045,13.0443,12.6941,12.6941,71707.866478914,0
+G.US,D,20071228,000000,12.8369,12.9947,12.3887,12.6941,89663.318611236,0
+G.US,D,20071231,000000,12.7944,12.7944,12.5037,12.6367,58213.296035445,0
+G.US,D,20080102,000000,12.481,12.7606,12.0634,12.7111,320815.43869129,0
+G.US,D,20080103,000000,12.6525,12.6525,12.3719,12.5732,129676.13668922,0
+G.US,D,20080104,000000,12.6694,12.6694,11.8899,12.114,33264.020351163,0
+G.US,D,20080107,000000,12.1993,12.1993,11.3266,11.4029,277482.16776488,0
+G.US,D,20080108,000000,11.4029,11.4029,11.1193,11.1193,93399.206191977,0
+G.US,D,20080109,000000,11.0777,11.1768,10.9527,11.1193,100388.99639702,0
+G.US,D,20080110,000000,10.909,11.4188,10.8208,11.1768,86172.456855629,0
+G.US,D,20080111,000000,11.2027,11.2185,10.796,10.8466,371874.58563487,0
+G.US,D,20080114,000000,11.0607,11.0607,10.0473,10.5034,547773.88631566,0
+G.US,D,20080115,000000,10.3725,10.7217,10.0889,10.1484,205960.84358082,0
+G.US,D,20080116,000000,10.0413,10.081,9.55037,9.66542,212952.65045933,0
+G.US,D,20080117,000000,9.55037,11.161,8.9364,10.4876,1319415.6681815,0
+G.US,D,20080118,000000,10.4796,10.4796,9.84195,10.3805,284781.51734572,0
+G.US,D,20080122,000000,9.96592,10.554,9.73386,10.4212,85684.421878819,0
+G.US,D,20080123,000000,10.2397,10.3973,10.0413,10.0413,166433.03546946,0
+G.US,D,20080124,000000,10.2397,10.2397,9.55037,9.97291,145946.65814749,0
+G.US,D,20080125,000000,10.0413,10.1325,9.60195,9.66542,308937.23202431,0
+G.US,D,20080128,000000,9.5851,10.0889,9.20317,9.79136,276346.7806081,0
+G.US,D,20080129,000000,9.89055,10.3319,9.89055,10.1633,377556.56310247,0
+G.US,D,20080130,000000,10.1484,10.439,9.83303,10.1157,287264.04237237,0
+G.US,D,20080131,000000,9.95797,10.4717,9.84195,10.081,322261.39356059,0
+G.US,D,20080201,000000,10.2892,10.8208,10.2892,10.4132,713336.72718804,0
+G.US,D,20080204,000000,10.2892,10.4132,10.2892,10.3398,108464.76525914,0
+G.US,D,20080205,000000,10.4627,10.8208,10.3576,10.7048,340681.68892496,0
+G.US,D,20080206,000000,10.671,10.9785,10.4539,10.9785,439833.45615556,0
+G.US,D,20080207,000000,10.8376,11.0519,10.7632,10.9012,220189.48316296,0
+G.US,D,20080208,000000,10.9527,11.0607,10.7881,11.0607,156309.33471084,0
+G.US,D,20080211,000000,11.1688,11.1688,10.7544,10.8208,786732.5493512,0
+G.US,D,20080212,000000,10.7881,11.1688,10.7632,11.0519,303462.97192287,0
+G.US,D,20080213,000000,11.0122,11.2027,10.8684,10.8922,623793.40064754,0
+G.US,D,20080214,000000,10.8298,11.6151,10.7881,11.6151,321768.31690014,0
+G.US,D,20080215,000000,11.5329,11.5329,11.1104,11.2027,59416.241753078,0
+G.US,D,20080219,000000,11.4109,11.6073,11.3097,11.5417,236592.0967327,0
+G.US,D,20080220,000000,11.4109,11.7262,11.2027,11.5745,201752.0460742,0
+G.US,D,20080221,000000,11.6003,11.8095,11.5507,11.8095,226087.24469056,0
+G.US,D,20080222,000000,11.8651,12.0724,11.6073,11.9058,288637.3969972,0
+G.US,D,20080225,000000,11.6747,12.114,11.6747,12.114,310088.75256877,0
+G.US,D,20080226,000000,12.1577,12.945,11.998,12.8975,683333.66781827,0
+G.US,D,20080227,000000,12.9362,13.4072,12.8628,13.3131,454192.17117574,0
+G.US,D,20080228,000000,13.2,13.2,12.6525,12.9779,215479.54230207,0
+G.US,D,20080229,000000,12.9282,12.9282,12.4056,12.6525,80507.621112416,0
+G.US,D,20080303,000000,12.5732,12.7348,11.7342,11.8413,378046.61475274,0
+G.US,D,20080304,000000,11.6151,11.7174,10.8545,11.3266,186320.46077443,0
+G.US,D,20080305,000000,11.3186,11.6231,11.2115,11.4029,278391.68749439,0
+G.US,D,20080306,000000,11.4674,11.4674,11.0866,11.4029,129254.65193653,0
+G.US,D,20080307,000000,11.4585,11.4585,10.8039,10.8039,155710.38269386,0
+G.US,D,20080310,000000,10.7375,11.0687,10.4796,10.5034,293458.25489828,0
+G.US,D,20080311,000000,10.6194,11.2027,10.6194,11.0687,205721.86777607,0
+G.US,D,20080312,000000,11.0925,11.8006,10.7544,11.5417,137510.91307313,0
+G.US,D,20080313,000000,11.5249,11.7511,11.0687,11.4902,155103.36398304,0
+G.US,D,20080314,000000,11.4029,11.5676,10.6194,10.6194,290203.34393725,0
+G.US,D,20080317,000000,10.6194,10.6194,10.2892,10.4053,293766.80593733,0
+G.US,D,20080318,000000,10.4796,10.6194,10.0473,10.4212,212831.65005185,0
+G.US,D,20080319,000000,10.4955,10.6036,9.54146,9.54146,376975.7611466,0
+G.US,D,20080320,000000,9.54146,11.4356,9.54146,10.9874,451970.80536188,0
+G.US,D,20080324,000000,10.9874,11.7174,10.7881,11.5329,552687.5111958,0
+G.US,D,20080325,000000,11.4515,11.5596,11.0777,11.1848,412407.70546499,0
+G.US,D,20080326,000000,11.2115,11.3514,10.5788,10.6958,386133.47531888,0
+G.US,D,20080327,000000,10.7801,10.8615,10.2307,10.2822,357994.83056094,0
+G.US,D,20080328,000000,10.2892,10.3973,9.77353,10.3666,589874.9697593,0
+G.US,D,20080331,000000,10.4469,10.7544,10.0066,10.1633,746962.74042489,0
+G.US,D,20080401,000000,10.2892,10.5709,10.1791,10.4539,1038732.0313021,0
+G.US,D,20080402,000000,10.554,10.6958,10.3319,10.6879,223678.32824512,0
+G.US,D,20080403,000000,10.6194,10.6373,10.3805,10.6036,466213.56165822,0
+G.US,D,20080404,000000,10.7048,10.7881,10.6194,10.7217,277908.69420123,0
+G.US,D,20080407,000000,10.7048,10.8376,10.5709,10.5877,905202.03163493,0
+G.US,D,20080408,000000,10.4469,10.6958,10.2822,10.5114,359020.30901428,0
+G.US,D,20080409,000000,10.315,10.563,10.2049,10.3239,160166.22269906,0
+G.US,D,20080410,000000,10.2972,10.4955,10.1633,10.2128,343894.24974338,0
+G.US,D,20080411,000000,10.9349,10.9349,9.91632,9.98967,484899.0495823,0
+G.US,D,20080414,000000,10.0641,10.0641,9.79136,9.99864,366247.05835062,0
+G.US,D,20080415,000000,9.99864,10.1157,9.92526,9.98169,487082.09860046,0
+G.US,D,20080416,000000,10.0234,10.315,9.95797,10.0978,345424.90489792,0
+G.US,D,20080417,000000,10.1157,10.1404,9.81617,10.1404,360782.88161647,0
+G.US,D,20080418,000000,10.3061,10.6542,10.2654,10.563,511754.08168429,0
+G.US,D,20080421,000000,10.5371,10.8039,10.3061,10.7217,272120.84137708,0
+G.US,D,20080422,000000,10.6958,10.6958,10.3488,10.5461,268813.49690614,0
+G.US,D,20080423,000000,10.5967,11.0519,10.5967,11.0122,360850.44017731,0
+G.US,D,20080424,000000,11.0191,11.2185,11.0191,11.2027,118357.55690682,0
+G.US,D,20080425,000000,11.2027,11.2502,10.796,10.8208,129858.64563716,0
+G.US,D,20080428,000000,10.9012,11.1937,10.9012,11.0925,311388.49861238,0
+G.US,D,20080429,000000,11.0925,11.394,11.0607,11.2115,315295.80343704,0
+G.US,D,20080430,000000,11.152,11.8651,11.1341,11.8651,404900.638518,0
+G.US,D,20080501,000000,11.9395,12.9947,11.6151,12.7348,661803.66198184,0
+G.US,D,20080502,000000,13.2605,13.2605,11.5507,12.1834,485801.5109547,0
+G.US,D,20080505,000000,12.2628,12.355,11.7084,12.0069,264163.04791225,0
+G.US,D,20080506,000000,11.874,11.8899,11.0122,11.2502,431179.91034776,0
+G.US,D,20080507,000000,11.1768,11.3692,11.037,11.2502,788377.14655611,0
+G.US,D,20080508,000000,11.1688,11.3603,10.9874,11.1431,614601.40302648,0
+G.US,D,20080509,000000,10.9706,11.0777,10.8545,11.037,96613.783683854,0
+G.US,D,20080512,000000,11.037,11.0687,10.7048,10.8684,139120.21849252,0
+G.US,D,20080513,000000,10.796,10.9438,10.6958,10.8208,1080462.0468295,0
+G.US,D,20080514,000000,10.7544,11.0777,10.7375,11.0777,102791.8628221,0
+G.US,D,20080515,000000,10.918,11.6151,10.8119,11.4743,430170.56528208,0
+G.US,D,20080516,000000,11.4029,11.6915,11.4029,11.5745,281484.25624206,0
+G.US,D,20080519,000000,11.4356,11.5745,11.1848,11.2264,108681.55765586,0
+G.US,D,20080520,000000,11.276,11.276,11.0777,11.161,65722.379655897,0
+G.US,D,20080521,000000,11.161,11.5329,11.0777,11.5329,181604.46989317,0
+G.US,D,20080522,000000,11.6747,12.0724,11.5824,11.9146,390319.08108073,0
+G.US,D,20080523,000000,11.7262,12.1914,11.7262,12.0724,290182.16886594,0
+G.US,D,20080527,000000,11.9395,12.4879,11.7431,12.4879,848043.45581796,0
+G.US,D,20080528,000000,12.4462,12.5732,12.2151,12.481,429478.84628603,0
+G.US,D,20080529,000000,12.355,12.4879,12.1993,12.4462,1026755.0076358,0
+G.US,D,20080530,000000,12.4373,12.8191,12.0317,12.0317,1210063.5666009,0
+G.US,D,20080602,000000,11.9722,12.4125,11.9563,12.2707,313865.9819554,0
+G.US,D,20080603,000000,12.2082,12.597,12.2082,12.597,241949.38977359,0
+G.US,D,20080604,000000,12.4205,13.2605,12.355,13.2258,377048.36139108,0
+G.US,D,20080605,000000,12.9362,13.193,12.8548,12.8548,549347.89994954,0
+G.US,D,20080606,000000,12.7348,13.1841,12.7111,13.1414,231154.13675351,0
+G.US,D,20080609,000000,13.0264,13.193,12.9282,13.1682,695355.05830075,0
+G.US,D,20080610,000000,12.8191,13.0591,12.1051,12.1051,424482.53779411,0
+G.US,D,20080611,000000,12.0396,12.4373,12.0396,12.1993,157422.53845961,0
+G.US,D,20080612,000000,12.4056,12.6456,12.3719,12.5037,327302.06886858,0
+G.US,D,20080613,000000,12.5037,12.8022,12.355,12.5296,311554.87417265,0
+G.US,D,20080616,000000,12.5374,12.8716,12.1577,12.7606,232559.75815365,0
+G.US,D,20080617,000000,12.7348,12.9779,12.5037,12.7854,173983.4608958,0
+G.US,D,20080618,000000,12.6148,13.0264,12.5117,12.6941,209527.33059109,0
+G.US,D,20080619,000000,12.5464,12.6525,12.1318,12.4056,178330.40053428,0
+G.US,D,20080620,000000,12.3044,12.3044,11.9058,11.9484,135049.56311777,0
+G.US,D,20080623,000000,11.9484,12.3629,11.8333,12.239,276404.25580164,0
+G.US,D,20080624,000000,12.1755,12.1755,11.6657,11.9236,335585.55509687,0
+G.US,D,20080625,000000,12.0149,12.3629,11.9563,12.1318,348232.1143513,0
+G.US,D,20080626,000000,12.1487,12.3887,12.0227,12.3134,442423.87321222,0
+G.US,D,20080627,000000,12.3134,12.6456,11.9643,12.6456,1620072.4389877,0
+G.US,D,20080630,000000,12.5206,12.8548,12.2231,12.3798,181755.7204025,0
+G.US,D,20080701,000000,12.2885,12.719,11.9146,12.719,638394.11648266,0
+G.US,D,20080702,000000,12.6148,12.6456,12.123,12.2538,296617.37387007,0
+G.US,D,20080703,000000,12.239,12.3887,10.671,11.394,518707.57176709,0
+G.US,D,20080707,000000,11.5249,11.7838,11.4188,11.5249,584069.97521076,0
+G.US,D,20080708,000000,11.6231,11.8492,11.4436,11.7174,265211.71811035,0
+G.US,D,20080709,000000,11.8165,11.9802,11.3186,11.5914,478166.38524313,0
+G.US,D,20080710,000000,11.5676,11.6995,11.2422,11.6231,349445.14343622,0
+G.US,D,20080711,000000,11.6003,11.6003,10.9706,11.0607,413055.05764498,0
+G.US,D,20080714,000000,11.1688,11.2929,10.9874,11.0777,210705.06789051,0
+G.US,D,20080715,000000,10.9874,11.2115,10.918,11.0191,227755.03364024,0
+G.US,D,20080716,000000,11.037,11.394,10.8922,11.3514,193388.90124433,0
+G.US,D,20080717,000000,11.2185,11.8413,11.1193,11.2591,391797.30272536,0
+G.US,D,20080718,000000,11.3692,11.4436,11.161,11.2185,213584.87758837,0
+G.US,D,20080721,000000,11.3266,11.4515,10.6194,10.679,551356.5067136,0
+G.US,D,20080722,000000,10.7801,11.1937,10.6542,11.0607,429712.78040714,0
+G.US,D,20080723,000000,11.161,11.2849,11.037,11.1193,280864.12915376,0
+G.US,D,20080724,000000,11.2185,11.3186,10.7217,10.8376,118738.70819036,0
+G.US,D,20080725,000000,10.9527,10.9527,10.5203,10.5282,150208.89750073,0
+G.US,D,20080728,000000,10.5371,10.7305,10.3576,10.5461,206304.68640539,0
+G.US,D,20080729,000000,10.4717,10.8753,10.3576,10.8208,217714.0164934,0
+G.US,D,20080730,000000,10.8208,11.1431,10.8119,10.918,199737.38928978,0
+G.US,D,20080731,000000,11.037,11.5596,10.8922,11.0043,173069.90781937,0
+G.US,D,20080801,000000,11.1014,11.1848,10.8039,10.9527,374475.08605881,0
+G.US,D,20080804,000000,11.0607,11.2115,10.7881,10.9953,235054.38322107,0
+G.US,D,20080805,000000,11.1263,11.1937,10.6463,11.0191,226419.99581111,0
+G.US,D,20080806,000000,11.8819,12.5811,11.0607,12.0813,1283773.9898235,0
+G.US,D,20080807,000000,12.1665,12.6604,11.7669,11.7917,330849.39748101,0
+G.US,D,20080808,000000,11.8562,12.6694,11.8413,12.597,748326.01168243,0
+G.US,D,20080811,000000,12.4125,12.59,12.3312,12.5553,286882.89108884,0
+G.US,D,20080812,000000,12.2311,12.3629,12.0317,12.1318,393992.45178428,0
+G.US,D,20080813,000000,12.0069,12.597,12.0069,12.3222,409114.47770826,0
+G.US,D,20080814,000000,12.4283,12.4879,12.0396,12.1487,230483.59282875,0
+G.US,D,20080815,000000,12.2538,12.3719,12.0476,12.355,153638.25071588,0
+G.US,D,20080818,000000,12.2538,12.6862,11.8562,12.0893,253199.40265843,0
+G.US,D,20080819,000000,12.0961,12.1914,11.8333,11.9395,167956.63226689,0
+G.US,D,20080820,000000,12.0396,12.0554,11.6151,11.8413,258046.47731447,0
+G.US,D,20080821,000000,11.8978,11.9325,11.6915,11.8006,172986.21587087,0
+G.US,D,20080822,000000,11.7748,11.8651,11.5596,11.6073,311128.34773632,0
+G.US,D,20080825,000000,11.6231,11.8245,11.4743,11.5507,227845.78394585,0
+G.US,D,20080826,000000,11.6151,11.6231,11.4902,11.5249,190050.29833479,0
+G.US,D,20080827,000000,11.5596,11.7342,11.3692,11.4902,416060.90943397,0
+G.US,D,20080828,000000,11.6073,11.7838,11.3425,11.7599,261906.39031287,0
+G.US,D,20080829,000000,11.6231,11.8492,11.152,11.7431,300890.70492735,0
+G.US,D,20080902,000000,11.516,11.7669,11.4743,11.6488,321520.26606482,0
+G.US,D,20080903,000000,11.5417,11.6827,11.3097,11.394,144122.57700482,0
+G.US,D,20080904,000000,11.4029,11.4436,11.2027,11.2849,114700.31959094,0
+G.US,D,20080905,000000,11.3345,11.6073,11.2185,11.4277,200671.10910077,0
+G.US,D,20080908,000000,11.5417,11.6073,11.3603,11.4902,154196.86926371,0
+G.US,D,20080909,000000,11.4902,11.6568,11.4029,11.4109,147935.09817696,0
+G.US,D,20080910,000000,11.4188,11.7431,11.3851,11.6747,287514.10988115,0
+G.US,D,20080911,000000,11.6231,11.8562,11.4356,11.7262,172820.84864732,0
+G.US,D,20080912,000000,11.5596,11.5596,11.1263,11.3018,366311.59190128,0
+G.US,D,20080915,000000,10.4627,11.0043,10.4212,10.5371,358434.46537476,0
+G.US,D,20080916,000000,10.4539,10.5282,10.1633,10.315,250548.48539803,0
+G.US,D,20080917,000000,10.1633,10.3666,10.0413,10.1484,275021.82614625,0
+G.US,D,20080918,000000,10.1067,10.4717,9.47699,9.50178,651594.25260128,0
+G.US,D,20080919,000000,9.50178,10.5371,9.24354,9.4512,728074.57681829,0
+G.US,D,20080922,000000,9.54146,9.95797,9.40935,9.75865,612335.67039653,0
+G.US,D,20080923,000000,9.56725,9.92526,9.48593,9.69913,252963.45186386,0
+G.US,D,20080924,000000,9.78245,9.92526,9.4512,9.46905,422604.00646809,0
+G.US,D,20080925,000000,9.54146,9.68228,9.40935,9.54146,343429.40651133,0
+G.US,D,20080926,000000,9.36017,9.3936,8.98648,9.13563,397920.93168024,0
+G.US,D,20080929,000000,9.12672,9.12672,7.66709,8.54645,837885.47161057,0
+G.US,D,20080930,000000,8.54645,8.89474,8.27273,8.62113,1012653.4184815,0
+G.US,D,20081001,000000,8.72883,8.99481,8.43032,8.71237,881180.42574127,0
+G.US,D,20081002,000000,8.77048,8.79537,8.43864,8.5049,332920.52112227,0
+G.US,D,20081003,000000,8.47188,8.62113,7.87445,7.94903,361224.53310374,0
+G.US,D,20081006,000000,7.53419,7.53419,6.71293,7.14434,522367.83409315,0
+G.US,D,20081007,000000,7.27704,7.38483,6.75429,6.75429,452748.23297989,0
+G.US,D,20081008,000000,6.71293,6.71293,6.12365,6.22302,754822.72522701,0
+G.US,D,20081009,000000,6.22302,6.7291,6.22302,6.43059,1049439.5590268,0
+G.US,D,20081010,000000,6.43059,7.00322,5.76673,6.81241,1019837.8176752,0
+G.US,D,20081013,000000,7.0777,7.20236,6.5386,7.06976,418818.71038763,0
+G.US,D,20081014,000000,7.17737,7.33534,6.7291,7.08612,635495.14838694,0
+G.US,D,20081015,000000,7.08612,7.08612,6.40569,6.43059,380254.87218913,0
+G.US,D,20081016,000000,6.43059,6.43059,5.69215,6.28153,394448.21998576,0
+G.US,D,20081017,000000,5.74194,6.58818,5.69215,6.45538,326149.53998741,0
+G.US,D,20081020,000000,6.33112,6.65462,6.28967,6.62149,145441.48144628,0
+G.US,D,20081021,000000,6.62149,6.67941,6.30612,6.36425,136407.79269167,0
+G.US,D,20081022,000000,6.21489,6.34778,5.84954,6.00742,575783.46397229,0
+G.US,D,20081023,000000,5.93274,6.07396,5.7337,5.95773,940969.75208407,0
+G.US,D,20081024,000000,5.72537,5.96606,5.68401,5.74194,344761.41933027,0
+G.US,D,20081027,000000,5.85816,5.85816,5.26054,5.26054,216291.25336886,0
+G.US,D,20081028,000000,5.44322,5.69215,5.24418,5.47624,781536.59018695,0
+G.US,D,20081029,000000,5.36031,5.86639,5.22743,5.63423,256913.10683114,0
+G.US,D,20081030,000000,5.70038,6.28153,5.67569,6.12365,255289.68469753,0
+G.US,D,20081031,000000,6.1651,6.55515,6.082,6.49694,166984.59566019,0
+G.US,D,20081103,000000,6.54672,6.78732,6.36425,6.38934,409938.28881581,0
+G.US,D,20081104,000000,6.40569,6.86209,6.30612,6.75429,209295.41314344,0
+G.US,D,20081105,000000,6.65462,6.92844,6.41393,6.44735,127454.77087536,0
+G.US,D,20081106,000000,6.33935,6.5386,5.86639,5.94117,197162.09728404,0
+G.US,D,20081107,000000,6.1901,6.70441,5.94117,6.70441,157160.37091007,0
+G.US,D,20081110,000000,7.02831,7.60063,6.3809,6.62149,576468.12461124,0
+G.US,D,20081111,000000,6.44735,6.62149,6.32279,6.49694,735410.22652136,0
+G.US,D,20081112,000000,6.43059,6.58818,6.24821,6.33112,372626.80483466,0
+G.US,D,20081113,000000,6.38934,6.38934,5.80005,6.28153,427784.8405814,0
+G.US,D,20081114,000000,6.28153,6.28153,5.93274,6.1901,380180.25527118,0
+G.US,D,20081117,000000,6.04897,6.26458,6.04064,6.21489,169007.31913845,0
+G.US,D,20081118,000000,6.25644,6.26458,5.80005,6.0573,403748.10963682,0
+G.US,D,20081119,000000,6.09043,6.21489,5.78368,5.8415,250865.10313092,0
+G.US,D,20081120,000000,5.89118,6.18167,5.70881,6.082,573167.83849741,0
+G.US,D,20081121,000000,6.18167,6.31456,5.89962,6.20656,366242.01666698,0
+G.US,D,20081124,000000,6.22302,6.63797,6.1651,6.62149,461888.80542778,0
+G.US,D,20081125,000000,6.49694,6.62149,6.19842,6.45538,415064.67274577,0
+G.US,D,20081126,000000,6.5136,6.67148,6.33112,6.67148,570361.63738075,0
+G.US,D,20081128,000000,6.57182,6.62149,6.43902,6.58004,228293.48545349,0
+G.US,D,20081201,000000,6.28153,6.41393,5.99085,5.99908,761915.36577841,0
+G.US,D,20081202,000000,6.07396,6.3809,5.90795,6.32279,404580.99577492,0
+G.US,D,20081203,000000,6.21489,6.43902,6.12365,6.22302,400284.47297289,0
+G.US,D,20081204,000000,6.082,6.22302,5.80828,5.87473,233152.66015028,0
+G.US,D,20081205,000000,5.86639,6.09865,5.61747,6.00742,475018.35797537,0
+G.US,D,20081208,000000,6.082,6.63797,6.0573,6.58004,625025.58813031,0
+G.US,D,20081209,000000,6.53036,6.5386,6.1651,6.1901,289531.79167577,0
+G.US,D,20081210,000000,6.21489,6.23998,5.96606,6.23145,121934.12728438,0
+G.US,D,20081211,000000,6.23145,6.23998,5.96606,5.98253,121057.88266694,0
+G.US,D,20081212,000000,5.94117,6.09865,5.80828,6.07396,210914.80193012,0
+G.US,D,20081215,000000,6.03241,6.09865,5.80005,5.95773,300689.03758155,0
+G.US,D,20081216,000000,6.06563,6.43059,6.0573,6.43059,249330.41462947,0
+G.US,D,20081217,000000,6.33112,6.61327,6.28153,6.53036,269629.24131986,0
+G.US,D,20081218,000000,6.61327,6.67148,6.2979,6.39757,132436.96265307,0
+G.US,D,20081219,000000,6.39757,6.86209,6.31456,6.65462,244686.01565595,0
+G.US,D,20081222,000000,6.72126,6.72126,6.32279,6.41393,152863.84810804,0
+G.US,D,20081223,000000,6.36425,6.53036,6.28153,6.39757,148478.59167387,0
+G.US,D,20081224,000000,6.3809,6.3809,6.04064,6.10719,63037.178946717,0
+G.US,D,20081226,000000,6.09043,6.09043,5.86639,5.91628,85883.064214421,0
+G.US,D,20081229,000000,5.98253,6.04064,5.83327,6.04064,100850.81461888,0
+G.US,D,20081230,000000,5.99085,6.3809,5.97429,6.33935,162991.58221356,0
+G.US,D,20081231,000000,6.28153,6.82877,6.28153,6.82043,180042.55630002,0
+G.US,D,20090102,000000,6.95344,7.01135,6.7291,6.81241,1166014.3765969,0
+G.US,D,20090105,000000,6.86209,7.26027,6.73764,7.17737,215537.01749561,0
+G.US,D,20090106,000000,7.136,7.79987,7.136,7.77468,236756.45561953,0
+G.US,D,20090107,000000,7.60887,7.60887,7.15248,7.24371,396212.80926141,0
+G.US,D,20090108,000000,7.2935,7.4262,7.1608,7.2935,488336.46949128,0
+G.US,D,20090109,000000,7.36837,7.46775,7.00322,7.39307,201564.49544263,0
+G.US,D,20090112,000000,7.26027,7.31025,7.01978,7.1608,345305.92116391,0
+G.US,D,20090113,000000,7.06122,7.67531,7.01978,7.55104,444795.4811987,0
+G.US,D,20090114,000000,7.57564,7.66709,7.38483,7.52576,420179.96497171,0
+G.US,D,20090115,000000,7.43432,7.81643,7.43432,7.46011,380812.48240024,0
+G.US,D,20090116,000000,7.67531,7.75832,7.2935,7.67531,468634.57814442,0
+G.US,D,20090120,000000,7.77468,7.8329,7.31839,7.31839,430138.29850676,0
+G.US,D,20090121,000000,7.40121,7.85779,6.96156,7.36837,391266.91760593,0
+G.US,D,20090122,000000,7.136,7.18589,6.9453,6.98666,262922.79373564,0
+G.US,D,20090123,000000,7.01135,7.11101,6.72126,7.05291,557411.56877091,0
+G.US,D,20090126,000000,7.14434,7.19413,6.85396,7.01978,176563.79458516,0
+G.US,D,20090127,000000,7.05291,7.09435,6.95344,7.05291,230976.66948921,0
+G.US,D,20090128,000000,7.11101,7.11101,6.9453,7.08612,279561.35809997,0
+G.US,D,20090129,000000,7.06122,7.09435,6.86209,6.87032,160602.83250269,0
+G.US,D,20090130,000000,7.01135,7.01135,6.61327,6.79584,395515.04024498,0
+G.US,D,20090202,000000,6.67941,6.87886,6.5386,6.86209,378078.88152807,0
+G.US,D,20090203,000000,6.93687,7.08612,6.78732,7.01978,297360.5180393,0
+G.US,D,20090204,000000,7.01978,7.01978,6.79584,6.8372,369912.36236034,0
+G.US,D,20090205,000000,6.85396,7.05291,6.77909,6.96979,211067.0607762,0
+G.US,D,20090206,000000,7.06976,7.43432,7.01978,7.43432,293000.47002334,0
+G.US,D,20090209,000000,7.46011,7.46775,7.08612,7.32683,295539.46190682,0
+G.US,D,20090210,000000,7.21038,7.28526,6.95344,6.95344,306141.11427496,0
+G.US,D,20090211,000000,7.04467,7.16893,7.00322,7.16893,435131.5819885,0
+G.US,D,20090212,000000,6.95344,7.54262,6.95344,7.31025,444500.03853712,0
+G.US,D,20090213,000000,7.2688,7.35162,7.1608,7.16893,444995.13187104,0
+G.US,D,20090217,000000,7.10289,7.11101,6.75429,6.81241,533448.44640753,0
+G.US,D,20090218,000000,6.63797,7.77468,6.23998,7.08612,913836.41904489,0
+G.US,D,20090219,000000,7.10289,7.25195,6.44735,6.67941,750801.47835198,0
+G.US,D,20090220,000000,6.7291,6.85396,6.50497,6.85396,306962.90870904,0
+G.US,D,20090223,000000,6.98666,6.99488,6.58004,6.58004,282349.4091555,0
+G.US,D,20090224,000000,6.58818,6.7291,6.42246,6.72126,177472.30597794,0
+G.US,D,20090225,000000,6.55515,6.75429,6.38934,6.43902,364200.13479087,0
+G.US,D,20090226,000000,6.58818,6.70441,6.39757,6.45538,211251.5863976,0
+G.US,D,20090227,000000,6.43059,6.80408,6.32279,6.57182,431105.29342981,0
+G.US,D,20090302,000000,6.45538,6.69607,6.39757,6.63797,551202.23119407,0
+G.US,D,20090303,000000,6.62983,6.72126,6.22302,6.43059,389791.72097149,0
+G.US,D,20090304,000000,6.52213,6.52213,6.19842,6.28153,303597.08070783,0
+G.US,D,20090305,000000,6.26458,6.36425,6.13198,6.24821,285735.40389129,0
+G.US,D,20090306,000000,6.23998,6.2729,5.87473,6.14021,200551.11703003,0
+G.US,D,20090309,000000,6.12365,6.1651,5.89962,6.01575,190068.44839592,0
+G.US,D,20090310,000000,6.01575,6.36425,6.01575,6.36425,284676.65032591,0
+G.US,D,20090311,000000,6.30612,6.63797,6.22302,6.38934,440007.89840968,0
+G.US,D,20090312,000000,6.31456,6.62149,6.14844,6.60494,512283.45846698,0
+G.US,D,20090313,000000,6.62983,6.92001,6.58004,6.77909,252853.5431604,0
+G.US,D,20090316,000000,6.82877,6.82877,6.46392,6.48057,252523.81705004,0
+G.US,D,20090317,000000,6.50497,6.67941,6.33935,6.62149,244151.59718962,0
+G.US,D,20090318,000000,6.69607,6.81241,6.47195,6.60494,391076.34196417,0
+G.US,D,20090319,000000,6.70441,6.72126,6.57182,6.61327,193679.30222227,0
+G.US,D,20090320,000000,6.53036,6.63797,6.43902,6.52213,268286.13679691,0
+G.US,D,20090323,000000,6.52213,6.84553,6.52213,6.70441,371267.56692405,0
+G.US,D,20090324,000000,6.75429,6.75429,6.63797,6.67941,211722.47965001,0
+G.US,D,20090325,000000,6.64648,6.76262,6.60494,6.7291,214133.41276893,0
+G.US,D,20090326,000000,6.80408,6.8372,6.63797,6.8372,243264.26086814,0
+G.US,D,20090327,000000,6.68785,7.0777,6.67941,7.03633,429899.32270201,0
+G.US,D,20090330,000000,6.82877,7.05291,6.75429,7.02831,296630.48224754,0
+G.US,D,20090331,000000,7.05291,7.35162,7.01978,7.35162,301794.17463647,0
+G.US,D,20090401,000000,7.26027,7.26027,7.06976,7.1608,308908.9985959,0
+G.US,D,20090402,000000,7.26027,7.43432,7.14434,7.2688,348409.58161559,0
+G.US,D,20090403,000000,7.2688,7.34338,7.08612,7.34338,238554.32000724,0
+G.US,D,20090406,000000,7.38483,7.38483,7.18589,7.23567,193005.73328734,0
+G.US,D,20090407,000000,7.31025,7.37689,7.10289,7.16893,139905.71280437,0
+G.US,D,20090408,000000,7.1608,7.37689,7.12758,7.37689,132091.10315505,0
+G.US,D,20090409,000000,7.40982,7.67531,7.39307,7.67531,218952.25399655,0
+G.US,D,20090413,000000,7.72519,7.76656,7.55104,7.65021,267409.89217946,0
+G.US,D,20090414,000000,7.51753,7.60063,7.35984,7.44275,312515.81907534,0
+G.US,D,20090415,000000,7.34338,7.55104,7.33534,7.53419,275226.51850224,0
+G.US,D,20090416,000000,7.51753,7.77468,7.51753,7.75832,159210.31948002,0
+G.US,D,20090417,000000,7.69168,7.71677,7.49294,7.6171,344732.17756513,0
+G.US,D,20090420,000000,7.53419,7.53419,7.22746,7.24371,160472.75706466,0
+G.US,D,20090421,000000,7.16893,7.62552,7.1608,7.62552,344523.45186224,0
+G.US,D,20090422,000000,7.55104,7.92433,7.50116,7.60887,368442.20740954,0
+G.US,D,20090423,000000,7.63396,7.6421,7.45137,7.58407,212192.3645657,0
+G.US,D,20090424,000000,7.6171,7.65021,7.50116,7.60887,305741.81293028,0
+G.US,D,20090427,000000,7.55898,7.60063,7.21882,7.33534,259788.88318209,0
+G.US,D,20090428,000000,7.30193,7.41836,7.17737,7.35162,144033.84337266,0
+G.US,D,20090429,000000,7.35162,7.62552,7.35162,7.59241,183566.69316768,0
+G.US,D,20090430,000000,7.68354,7.68354,7.40982,7.43432,550841.24664511,0
+G.US,D,20090501,000000,7.37689,7.53419,7.37689,7.47598,494006.34691814,0
+G.US,D,20090504,000000,7.59241,7.6421,7.35984,7.58407,367200.94489621,0
+G.US,D,20090505,000000,7.6171,8.77902,7.51753,8.71237,662649.65649743,0
+G.US,D,20090506,000000,8.79537,8.99481,8.51342,8.87025,460384.36702818,0
+G.US,D,20090507,000000,8.91181,9.13563,8.70434,8.96139,489917.54148225,0
+G.US,D,20090508,000000,9.01921,9.11054,8.43032,8.54645,395130.86395125,0
+G.US,D,20090511,000000,8.29753,8.588,8.29753,8.44698,145501.98165001,0
+G.US,D,20090512,000000,8.30595,8.55488,8.30595,8.36407,109492.26038594,0
+G.US,D,20090513,000000,8.38053,8.40552,8.12348,8.13974,225376.36729666,0
+G.US,D,20090514,000000,8.12348,8.15671,7.79135,7.88269,345667.9140496,0
+G.US,D,20090515,000000,7.88269,8.13974,7.88269,8.00725,138884.26769795,0
+G.US,D,20090518,000000,8.17316,8.4802,8.07349,8.47188,354997.04546579,0
+G.US,D,20090519,000000,8.40552,8.62926,8.38876,8.53812,230836.5106839,0
+G.US,D,20090520,000000,8.54645,8.83693,8.5049,8.79537,2579451.3947321,0
+G.US,D,20090521,000000,8.62926,8.74569,8.55488,8.62113,326432.88260824,0
+G.US,D,20090522,000000,8.54645,8.79537,8.49657,8.62926,238734.81228172,0
+G.US,D,20090526,000000,8.52176,8.77048,8.4802,8.68767,351589.87565868,0
+G.US,D,20090527,000000,8.64611,8.81204,8.61289,8.67091,165780.64160583,0
+G.US,D,20090528,000000,8.67915,8.71237,8.16493,8.45541,363741.34157921,0
+G.US,D,20090529,000000,8.48843,8.67915,8.38876,8.67915,195563.88356867,0
+G.US,D,20090601,000000,8.64611,8.96139,8.61289,8.96139,372471.52097841,0
+G.US,D,20090602,000000,8.96139,9.03676,8.80371,8.98648,648341.35831371,0
+G.US,D,20090603,000000,8.84526,8.99481,8.70434,8.90328,319688.11822833,0
+G.US,D,20090604,000000,8.8533,9.13563,8.77902,9.11054,339095.57525033,0
+G.US,D,20090605,000000,9.12672,9.24354,9.0448,9.16906,334519.74317438,0
+G.US,D,20090608,000000,9.12672,9.25148,9.0448,9.236,206873.38832052,0
+G.US,D,20090609,000000,9.21865,9.24354,9.08645,9.20317,277584.0097745,0
+G.US,D,20090610,000000,9.1528,9.36691,8.96942,9.19534,372729.65518102,0
+G.US,D,20090611,000000,9.11918,9.41729,9.03676,9.40142,214541.78914415,0
+G.US,D,20090612,000000,9.25148,9.34391,9.01921,9.34391,232714.03367319,0
+G.US,D,20090615,000000,9.18662,9.24354,9.0448,9.16906,217864.25866602,0
+G.US,D,20090616,000000,9.21081,9.41729,9.06125,9.07881,253863.8965628,0
+G.US,D,20090617,000000,9.02823,9.31852,9.00314,9.25931,200775.97612059,0
+G.US,D,20090618,000000,9.29343,9.5851,9.26814,9.52558,184724.26373251,0
+G.US,D,20090619,000000,9.53252,9.91632,9.46905,9.86575,387646.98874903,0
+G.US,D,20090622,000000,9.74178,9.74178,9.25148,9.40142,566519.87444347,0
+G.US,D,20090623,000000,9.46014,9.68228,9.40935,9.6089,353094.31405827,0
+G.US,D,20090624,000000,9.62475,10.0473,9.62475,9.87468,295666.51233467,0
+G.US,D,20090625,000000,9.7993,10.0413,9.79136,9.94112,338831.39102734,0
+G.US,D,20090626,000000,9.89947,9.99864,9.87468,9.92526,796893.55856878,0
+G.US,D,20090629,000000,9.94902,9.97291,9.55931,9.57616,1275878.7132358,0
+G.US,D,20090630,000000,9.64063,9.76657,9.32635,9.74971,928255.63426881,0
+G.US,D,20090701,000000,9.79136,9.95797,9.57616,9.84195,469511.8310986,0
+G.US,D,20090702,000000,9.81617,9.89947,9.46905,9.46905,171982.92082556,0
+G.US,D,20090706,000000,9.43534,9.51072,9.25931,9.43534,279384.8991724,0
+G.US,D,20090707,000000,9.37574,9.48593,9.30958,9.31852,182680.36518294,0
+G.US,D,20090708,000000,9.28549,9.40142,9.18662,9.38466,307796.80318388,0
+G.US,D,20090709,000000,9.34391,9.36691,9.11918,9.29343,434352.13769701,0
+G.US,D,20090710,000000,9.28549,9.91632,9.25148,9.48593,718524.61965845,0
+G.US,D,20090713,000000,9.5851,9.79136,9.41729,9.68228,294313.32444443,0
+G.US,D,20090714,000000,9.66542,9.88262,9.5851,9.83303,134693.62025246,0
+G.US,D,20090715,000000,9.91632,9.99864,9.89055,9.95797,113865.41677937,0
+G.US,D,20090716,000000,9.98169,10.1404,9.84195,10.073,138925.60950384,0
+G.US,D,20090717,000000,10.2397,10.439,10.0413,10.3576,452531.44058316,0
+G.US,D,20090720,000000,10.563,10.563,10.1871,10.2892,417001.68760206,0
+G.US,D,20090721,000000,10.2822,10.3973,10.2218,10.3576,450315.11645295,0
+G.US,D,20090722,000000,10.3666,10.4212,10.1791,10.2972,960206.80019888,0
+G.US,D,20090723,000000,10.4212,10.7048,10.2218,10.6958,170475.45741579,0
+G.US,D,20090724,000000,10.5203,10.7881,10.5034,10.7048,302233.8094503,0
+G.US,D,20090727,000000,10.7375,11.0191,10.6463,10.9953,326372.38240451,0
+G.US,D,20090728,000000,11.1937,11.989,11.1937,11.7431,830575.03032572,0
+G.US,D,20090729,000000,11.7342,11.8492,11.3851,11.64,390988.61666876,0
+G.US,D,20090730,000000,11.8245,11.9722,11.4515,11.5745,570239.62863655,0
+G.US,D,20090731,000000,11.632,11.7174,11.5417,11.632,175391.0989694,0
+G.US,D,20090803,000000,11.6657,11.6657,11.2929,11.6231,255653.69425669,0
+G.US,D,20090804,000000,11.4743,11.5249,9.96592,10.7632,4217882.6205437,0
+G.US,D,20090805,000000,10.9953,10.9953,10.5788,10.6373,637935.32327099,0
+G.US,D,20090806,000000,10.5203,10.5877,10.073,10.1554,620519.33128865,0
+G.US,D,20090807,000000,10.2654,10.7375,10.1325,10.4539,777665.58548453,0
+G.US,D,20090810,000000,10.3973,10.554,10.2892,10.4955,362992.14738959,0
+G.US,D,20090811,000000,9.97291,10.2654,9.96592,10.2654,336672.54209067,0
+G.US,D,20090812,000000,10.2734,10.4132,10.1554,10.3666,664475.75431356,0
+G.US,D,20090813,000000,10.4539,10.7881,10.3061,10.7881,432576.45671735,0
+G.US,D,20090814,000000,10.6463,10.7712,10.439,10.5282,238264.92736603,0
+G.US,D,20090817,000000,10.4053,10.4053,10.1404,10.1791,151336.21796369,0
+G.US,D,20090818,000000,10.2049,10.3239,10.1157,10.3239,326654.71668861,0
+G.US,D,20090819,000000,10.1791,10.5203,10.1325,10.4876,290944.47143303,0
+G.US,D,20090820,000000,10.554,10.563,10.4053,10.5203,270074.92615405,0
+G.US,D,20090821,000000,10.5114,10.8208,10.439,10.8119,439540.03016744,0
+G.US,D,20090824,000000,10.8466,10.8842,10.5788,10.6373,345081.06207334,0
+G.US,D,20090825,000000,10.7217,10.7217,10.5709,10.6036,158861.4349718,0
+G.US,D,20090826,000000,10.5034,10.6284,10.4955,10.554,169643.57961442,0
+G.US,D,20090827,000000,10.4053,10.5788,10.3893,10.5034,194051.37847526,0
+G.US,D,20090828,000000,10.5877,10.6542,10.4717,10.5788,314682.73470585,0
+G.US,D,20090831,000000,10.4717,10.4796,10.2892,10.4796,461174.90302369,0
+G.US,D,20090901,000000,10.3893,10.554,10.3488,10.5282,522644.1183569,0
+G.US,D,20090902,000000,10.5114,10.5203,10.1157,10.1246,567934.57087419,0
+G.US,D,20090903,000000,10.1554,10.1554,9.93319,10.0066,469349.48888524,0
+G.US,D,20090904,000000,9.89055,10.1871,9.89055,10.1404,220023.10760269,0
+G.US,D,20090908,000000,10.1554,10.1633,9.89055,10.1157,425333.57399334,0
+G.US,D,20090909,000000,10.1554,10.2218,9.94112,9.96592,482285.44078087,0
+G.US,D,20090910,000000,9.95797,10.1554,9.95797,10.1157,219870.84875662,0
+G.US,D,20090911,000000,10.0978,10.1157,9.94902,9.95797,246177.34567805,0
+G.US,D,20090914,000000,9.77353,9.89055,9.64063,9.69022,493663.51243029,0
+G.US,D,20090915,000000,9.77353,9.95797,9.55037,9.91632,325827.88057087,0
+G.US,D,20090916,000000,9.89055,9.98169,9.86575,9.94112,314400.40042174,0
+G.US,D,20090917,000000,9.77353,10.0323,9.73386,9.89055,172067.6211108,0
+G.US,D,20090918,000000,9.93319,10.0323,9.93319,9.95797,318923.79898779,0
+G.US,D,20090921,000000,9.98169,9.98967,9.79136,9.98169,231447.56274164,0
+G.US,D,20090922,000000,9.98169,10.081,9.94902,10.0641,893297.60821301,0
+G.US,D,20090923,000000,10.1633,10.3576,10.073,10.1554,536577.31527745,0
+G.US,D,20090924,000000,10.2485,10.2485,10.0641,10.1325,1036614.5241714,0
+G.US,D,20090925,000000,10.1157,10.2218,10.0146,10.1484,414511.09588157,0
+G.US,D,20090928,000000,10.2397,10.3725,10.1633,10.196,233374.49423065,0
+G.US,D,20090929,000000,10.2128,10.315,10.1633,10.2397,486156.44548329,0
+G.US,D,20090930,000000,10.196,10.2654,9.97291,10.2049,517000.45768499,0
+G.US,D,20091001,000000,10.0413,10.2565,9.84988,10.0234,391831.58617415,0
+G.US,D,20091002,000000,9.92526,10.0413,9.83303,9.95797,1003911.1390415,0
+G.US,D,20091005,000000,10.0473,10.0978,9.96592,10.0146,240929.96134062,0
+G.US,D,20091006,000000,10.081,10.1325,10.0066,10.081,392066.52863199,0
+G.US,D,20091007,000000,10.0146,10.0473,9.88262,9.94112,192233.34735296,0
+G.US,D,20091008,000000,10.0413,10.1157,9.92526,10.0413,267427.03390384,0
+G.US,D,20091009,000000,9.95797,10.0234,9.80724,9.84195,380441.41448399,0
+G.US,D,20091012,000000,9.90741,9.94902,9.69913,9.69913,337477.19480037,0
+G.US,D,20091013,000000,9.72592,9.72592,9.56725,9.6089,202858.19146586,0
+G.US,D,20091014,000000,9.73386,9.78245,9.60195,9.73386,824222.50893336,0
+G.US,D,20091015,000000,9.70807,9.75865,9.69022,9.72592,94942.969723992,0
+G.US,D,20091016,000000,9.59302,9.69913,9.4512,9.6089,302288.25963365,0
+G.US,D,20091019,000000,9.61584,9.78245,9.30958,9.36691,826313.7993092,0
+G.US,D,20091020,000000,9.35263,9.40142,9.16132,9.34391,880693.3991012,0
+G.US,D,20091021,000000,9.29343,9.79136,9.26814,9.73386,676478.99473491,0
+G.US,D,20091022,000000,9.69022,9.75865,9.49385,9.66542,758355.93712524,0
+G.US,D,20091023,000000,9.64857,9.74971,9.64063,9.74178,1111915.0944156,0
+G.US,D,20091026,000000,9.74971,9.76657,9.57616,9.61584,448558.59387113,0
+G.US,D,20091027,000000,9.66542,9.82509,9.61584,9.75865,2052647.8873683,0
+G.US,D,20091028,000000,9.70807,9.79136,9.67336,9.74971,346435.25830032,0
+G.US,D,20091029,000000,9.74971,9.92526,9.70807,9.91632,188431.91788485,0
+G.US,D,20091030,000000,9.91632,9.92526,9.78245,9.88262,619191.35181664,0
+G.US,D,20091102,000000,9.82509,9.98967,9.82509,9.98169,345636.65561099,0
+G.US,D,20091103,000000,9.99864,10.073,9.93319,10.073,176182.64330162,0
+G.US,D,20091104,000000,10.081,10.8208,10.0234,10.7881,967929.65120587,0
+G.US,D,20091105,000000,10.8615,11.6073,10.8615,11.5914,1097349.670366,0
+G.US,D,20091106,000000,11.4277,11.6073,11.3603,11.5914,966815.43912039,0
+G.US,D,20091109,000000,11.6747,11.6747,11.4674,11.6073,642284.27958294,0
+G.US,D,20091110,000000,11.6747,11.6747,11.5329,11.5914,452082.73073879,0
+G.US,D,20091111,000000,11.5914,11.6151,11.4515,11.5596,169378.3870547,0
+G.US,D,20091112,000000,11.4356,11.6073,11.4188,11.4277,331382.80761063,0
+G.US,D,20091113,000000,11.3851,11.4109,11.1768,11.4109,500050.31727143,0
+G.US,D,20091116,000000,11.3097,11.507,11.2929,11.4674,649135.92765612,0
+G.US,D,20091117,000000,11.4188,11.4515,11.1688,11.394,406821.51998664,0
+G.US,D,20091118,000000,11.3018,11.4902,11.2681,11.4585,679954.73143958,0
+G.US,D,20091119,000000,11.4585,11.4585,11.1341,11.152,291865.08286656,0
+G.US,D,20091120,000000,11.2027,11.2027,10.8922,11.0777,292793.76099391,0
+G.US,D,20091123,000000,11.1193,11.1688,11.0449,11.1431,430726.15881974,0
+G.US,D,20091124,000000,11.161,11.2929,11.0191,11.2027,521336.30561945,0
+G.US,D,20091125,000000,11.1848,11.2344,11.0925,11.161,191903.6212426,0
+G.US,D,20091127,000000,10.8615,11.1768,10.8298,11.152,192294.85589343,0
+G.US,D,20091130,000000,11.0866,11.0866,10.6879,10.7712,695969.13536869,0
+G.US,D,20091201,000000,10.7881,11.2264,10.7048,11.161,648484.54212922,0
+G.US,D,20091202,000000,11.0687,11.3097,11.0687,11.161,415064.67274577,0
+G.US,D,20091203,000000,11.2344,11.2502,11.0607,11.0607,382309.86244272,0
+G.US,D,20091204,000000,11.2264,11.2264,10.9874,11.152,207147.65591079,0
+G.US,D,20091207,000000,11.1768,11.3692,11.0866,11.3692,279050.13137839,0
+G.US,D,20091208,000000,11.2681,11.276,10.9616,11.0122,298474.73012478,0
+G.US,D,20091209,000000,11.0925,11.2185,10.9527,11.1937,341646.66717456,0
+G.US,D,20091210,000000,11.2027,11.4277,11.1431,11.4277,543093.1872199,0
+G.US,D,20091211,000000,11.4982,11.6995,11.4982,11.64,483875.58780242,0
+G.US,D,20091214,000000,11.8165,11.8562,11.5417,11.7838,711033.68609912,0
+G.US,D,20091215,000000,11.8245,11.8245,11.6747,11.7599,391514.96844126,0
+G.US,D,20091216,000000,11.7748,11.7917,11.6568,11.7174,311711.16636565,0
+G.US,D,20091217,000000,11.7431,11.8006,11.4833,11.4833,320342.52876541,0
+G.US,D,20091218,000000,11.6231,11.8413,11.5745,11.8413,474480.91449884,0
+G.US,D,20091221,000000,11.7599,11.8562,11.6073,11.8492,394027.74356979,0
+G.US,D,20091222,000000,11.8492,12.4283,11.8413,12.4283,870522.30651633,0
+G.US,D,20091223,000000,12.4462,12.597,12.2796,12.463,627940.68961368,0
+G.US,D,20091224,000000,12.4125,12.4462,12.2151,12.2628,72670.828055057,0
+G.US,D,20091228,000000,12.3798,12.4125,12.3044,12.4056,162923.015316,0
+G.US,D,20091229,000000,12.3044,12.5296,12.2955,12.4959,224590.87298481,0
+G.US,D,20091230,000000,12.5374,12.6367,12.4125,12.6208,256273.82134498,0
+G.US,D,20091231,000000,12.4959,12.5811,12.3629,12.3629,240997.51990147,0
+G.US,D,20100104,000000,12.3629,12.4125,11.7838,12.3719,351062.51554944,0
+G.US,D,20100105,000000,12.3798,12.5117,12.355,12.5037,295729.02921187,0
+G.US,D,20100106,000000,12.5206,12.7606,12.4056,12.6941,869488.76136917,0
+G.US,D,20100107,000000,12.6604,12.7279,12.4283,12.6208,428276.90890512,0
+G.US,D,20100108,000000,12.4959,12.5374,12.1834,12.2538,516892.56565499,0
+G.US,D,20100111,000000,12.4205,12.5206,12.2151,12.4462,271341.39708561,0
+G.US,D,20100112,000000,12.3461,12.3966,12.2628,12.3312,258082.77743671,0
+G.US,D,20100113,000000,12.3382,12.4462,12.2707,12.4205,185084.23994475,0
+G.US,D,20100114,000000,12.4205,12.8548,12.3629,12.7348,484696.37389978,0
+G.US,D,20100115,000000,12.7348,12.7606,12.5374,12.5553,154413.66166043,0
+G.US,D,20100119,000000,12.481,12.7438,12.3719,12.4879,576845.24254786,0
+G.US,D,20100120,000000,12.5037,12.5037,12.2151,12.2885,140991.69146144,0
+G.US,D,20100121,000000,12.355,12.355,11.9146,12.0317,350251.81281938,0
+G.US,D,20100122,000000,11.7599,11.8165,11.2591,11.5824,307912.7619077,0
+G.US,D,20100125,000000,11.6568,11.7511,11.4902,11.6231,159952.45531252,0
+G.US,D,20100126,000000,11.6231,11.7262,11.5329,11.6995,199025.50355914,0
+G.US,D,20100127,000000,11.7431,11.7917,11.5507,11.7917,173763.64348889,0
+G.US,D,20100128,000000,11.7599,11.8492,11.64,11.7342,325047.42794266,0
+G.US,D,20100129,000000,11.7342,11.7669,11.4833,11.507,272742.98513884,0
+G.US,D,20100201,000000,11.8245,12.2538,11.8245,12.1755,434438.85465571,0
+G.US,D,20100202,000000,12.2628,12.3382,12.0813,12.3222,329741.23541591,0
+G.US,D,20100203,000000,12.3134,12.4879,12.1487,12.4283,314627.27618575,0
+G.US,D,20100204,000000,12.2538,12.4462,12.0476,12.1577,341407.6913698,0
+G.US,D,20100205,000000,12.1755,12.1914,11.037,12.0149,1121241.2008216,0
+G.US,D,20100208,000000,12.0724,12.114,11.7838,11.989,488223.53577763,0
+G.US,D,20100209,000000,12.239,12.239,11.8899,12.1398,490662.70232495,0
+G.US,D,20100210,000000,12.0893,12.3461,11.8899,12.239,441609.13713524,0
+G.US,D,20100211,000000,12.2469,12.7438,12.0554,12.5811,675467.63299578,0
+G.US,D,20100212,000000,12.4373,12.8191,12.4373,12.8112,828038.0551157,0
+G.US,D,20100216,000000,12.8548,12.8548,12.6525,12.7854,522833.68566193,0
+G.US,D,20100217,000000,12.7606,12.8628,12.5732,12.8548,455818.61831953,0
+G.US,D,20100218,000000,12.6941,12.8548,12.5117,12.8281,334931.14455979,0
+G.US,D,20100219,000000,12.7765,12.8895,12.7279,12.8628,525946.42114419,0
+G.US,D,20100222,000000,12.7765,12.9857,12.6941,12.8459,698944.7370558,0
+G.US,D,20100223,000000,12.7517,12.8459,12.5206,12.6059,493187.57749423,0
+G.US,D,20100224,000000,12.5732,12.6525,12.5206,12.5643,250376.05981738,0
+G.US,D,20100225,000000,12.3887,12.5037,12.3312,12.4462,465723.51000795,0
+G.US,D,20100226,000000,12.4283,12.5643,12.2082,12.5206,217768.46667677,0
+G.US,D,20100301,000000,12.472,12.5037,12.4056,12.4462,570507.84620644,0
+G.US,D,20100302,000000,12.4056,12.5206,12.2311,12.4462,325360.01232865,0
+G.US,D,20100303,000000,12.3966,12.5553,12.2955,12.463,427764.67384682,0
+G.US,D,20100304,000000,12.4125,12.6604,12.4125,12.6148,400409.50672728,0
+G.US,D,20100305,000000,12.6525,12.954,12.5553,12.9282,502526.79227771,0
+G.US,D,20100308,000000,12.9045,13.1414,12.8716,13.1414,511102.69615739,0
+G.US,D,20100309,000000,13.1077,13.1414,12.945,13.0988,181834.37066736,0
+G.US,D,20100310,000000,13.0096,13.1077,12.8191,13.0353,424759.83039457,0
+G.US,D,20100311,000000,12.9045,13.2258,12.8112,13.0988,301835.51644236,0
+G.US,D,20100312,000000,13.1345,13.4816,13.0443,13.4816,717350.91570595,0
+G.US,D,20100315,000000,13.3536,13.3825,13.0988,13.2605,1371954.0451064,0
+G.US,D,20100316,000000,12.5811,12.7765,12.2469,12.3719,2178149.5099997,0
+G.US,D,20100317,000000,12.2955,12.8975,12.1577,12.8191,1590659.2566044,0
+G.US,D,20100318,000000,12.7606,12.8281,12.2469,12.5553,1747187.4003853,0
+G.US,D,20100319,000000,12.7279,12.8716,12.6367,12.8628,12992352.202231,0
+G.US,D,20100322,000000,12.7765,12.9045,12.6367,12.8191,1474562.3906438,0
+G.US,D,20100323,000000,12.8548,12.8806,12.6941,12.8548,927122.26378546,0
+G.US,D,20100324,000000,12.7765,12.8895,12.7765,12.8895,882630.41395751,0
+G.US,D,20100325,000000,12.8895,12.945,12.8459,12.8459,1325458.6301981,0
+G.US,D,20100326,000000,12.8459,13.0175,12.8191,13.0026,1790929.047687,0
+G.US,D,20100329,000000,13.0591,13.7177,13.0264,13.7177,2471088.4714825,0
+G.US,D,20100330,000000,13.676,14.1867,13.5233,14.0657,2566756.4353147,0
+G.US,D,20100331,000000,13.9467,14.023,13.7097,13.915,1213157.1436852,0
+G.US,D,20100401,000000,14.0152,14.2304,13.9973,14.1144,1287527.0191286,0
+G.US,D,20100405,000000,14.164,14.637,14.155,14.5943,1355808.5574025,0
+G.US,D,20100406,000000,14.0657,14.513,13.8575,14.3464,1178755.7195038,0
+G.US,D,20100407,000000,14.3791,14.7698,14.2988,14.7203,1794337.2258308,0
+G.US,D,20100408,000000,14.7044,14.9028,14.5209,14.8115,1508342.6794003,0
+G.US,D,20100409,000000,14.7381,14.8691,14.513,14.628,894639.70439924,0
+G.US,D,20100412,000000,14.628,14.8284,14.5596,14.8026,427834.24908112,0
+G.US,D,20100413,000000,14.7124,14.8779,14.4972,14.7381,763724.32187014,0
+G.US,D,20100414,000000,14.7619,14.9762,14.7619,14.9266,982722.95935622,0
+G.US,D,20100415,000000,14.9762,15.1844,14.7848,14.7937,1237160.5995178,0
+G.US,D,20100416,000000,14.8611,14.9028,14.3543,14.5209,1436544.0626158,0
+G.US,D,20100419,000000,14.5041,14.5854,14.3058,14.4713,1007084.3747275,0
+G.US,D,20100420,000000,14.6112,14.628,14.3058,14.4366,1368137.4905873,0
+G.US,D,20100421,000000,14.5209,14.5209,14.1391,14.3464,1388446.4006451,0
+G.US,D,20100422,000000,14.3395,14.5209,14.2135,14.5041,401126.43414156,0
+G.US,D,20100423,000000,14.4882,14.6548,14.3058,14.3146,1544148.716645,0
+G.US,D,20100426,000000,14.2045,14.7461,14.0152,14.4366,1586349.6254249,0
+G.US,D,20100427,000000,14.3226,14.6033,14.3146,14.3881,926857.07122575,0
+G.US,D,20100428,000000,14.4793,14.5457,14.2562,14.5457,1095334.0052448,0
+G.US,D,20100429,000000,14.3315,14.3395,13.9725,14.1718,2649419.8803535,0
+G.US,D,20100430,000000,14.2383,14.3791,13.6581,14.0063,2302870.6800029,0
+G.US,D,20100503,000000,14.0816,14.1867,13.8912,14.0152,1073049.763535,0
+G.US,D,20100504,000000,13.9378,13.9378,13.6174,13.6938,934248.17944892,0
+G.US,D,20100505,000000,13.5153,13.7821,13.3458,13.676,842942.28030623,0
+G.US,D,20100506,000000,13.5322,13.7335,5.53456,13.2258,1249660.9499465,0
+G.US,D,20100507,000000,13.1256,13.1256,12.7031,12.8459,2352235.8212419,0
+G.US,D,20100510,000000,13.2258,13.5391,13.067,13.4568,1039022.4322801,0
+G.US,D,20100511,000000,13.3993,13.4489,13.1077,13.2962,400285.48130962,0
+G.US,D,20100512,000000,13.4489,13.4985,13.2258,13.4072,575369.03757669,0
+G.US,D,20100513,000000,13.4816,13.8655,13.3686,13.7018,874502.21158547,0
+G.US,D,20100514,000000,13.557,13.6254,13.3378,13.548,917606.59007441,0
+G.US,D,20100517,000000,13.5996,13.6343,13.2,13.4747,387704.46394258,0
+G.US,D,20100518,000000,13.4906,13.7504,13.4906,13.548,1159732.4387755,0
+G.US,D,20100519,000000,13.4419,13.4816,13.0443,13.2088,834839.28635243,0
+G.US,D,20100520,000000,12.8459,13.2783,12.8459,13.067,973586.42025525,0
+G.US,D,20100521,000000,12.9779,13.3686,12.9779,13.2,1635435.4573899,0
+G.US,D,20100524,000000,13.2347,13.3686,13.1256,13.1345,516871.39058369,0
+G.US,D,20100525,000000,12.8281,13.0591,12.7438,13.0264,686553.28699379,0
+G.US,D,20100526,000000,13.1504,13.6413,13.1077,13.193,625030.62981396,0
+G.US,D,20100527,000000,13.4241,13.6343,13.3913,13.6174,382474.22132953,0
+G.US,D,20100528,000000,13.6174,14.1391,13.557,14.0152,1067323.4192515,0
+G.US,D,20100601,000000,13.8575,14.2819,13.7979,13.9299,1071455.5831666,0
+G.US,D,20100602,000000,13.9299,14.3464,13.8307,14.3464,972791.85091283,0
+G.US,D,20100603,000000,14.2562,14.5209,14.2562,14.4366,1066401.7994811,0
+G.US,D,20100604,000000,14.3395,14.5209,14.0063,14.023,614507.62771069,0
+G.US,D,20100607,000000,14.0152,14.1054,13.6174,13.6413,532604.4685654,0
+G.US,D,20100608,000000,13.6343,13.7177,13.433,13.7177,672863.09922491,0
+G.US,D,20100609,000000,13.7742,14.3543,13.7255,13.907,604404.09368666,0
+G.US,D,20100610,000000,14.155,14.273,14.023,14.273,318557.77275518,0
+G.US,D,20100611,000000,14.2135,14.4793,14.1233,14.3226,633106.39867607,0
+G.US,D,20100614,000000,14.4198,14.4198,13.9467,14.1321,1108940.5010652,0
+G.US,D,20100615,000000,14.164,14.3058,14.0816,14.2472,666514.61117948,0
+G.US,D,20100616,000000,14.2383,14.2909,14.0984,14.1867,677576.06509601,0
+G.US,D,20100617,000000,14.2819,14.2819,13.8912,13.9973,786440.1316998,0
+G.US,D,20100618,000000,13.9973,14.3722,13.9805,14.2819,980957.36174384,0
+G.US,D,20100621,000000,14.3791,14.5537,14.1054,14.1461,542826.98632346,0
+G.US,D,20100622,000000,14.1461,14.4039,13.8832,13.8912,516213.95503642,0
+G.US,D,20100623,000000,13.9556,13.9556,13.557,13.6254,826014.3233007,0
+G.US,D,20100624,000000,13.5153,13.6343,13.3993,13.4747,537379.9513137,0
+G.US,D,20100625,000000,13.548,13.7097,13.433,13.4747,486587.00526656,0
+G.US,D,20100628,000000,13.6254,13.6581,13.3686,13.433,373968.90102088,0
+G.US,D,20100629,000000,13.1682,13.193,12.8975,12.9719,626594.56008054,0
+G.US,D,20100630,000000,12.9857,13.0919,12.8369,12.8895,765041.20963814,0
+G.US,D,20100701,000000,12.8716,12.9779,12.8191,12.9045,1593212.3652021,0
+G.US,D,20100702,000000,12.9045,12.9629,12.8369,12.8716,698164.2844276,0
+G.US,D,20100706,000000,12.9123,13.0175,12.5374,12.59,638530.24194107,0
+G.US,D,20100707,000000,12.5811,12.8975,12.5206,12.8628,960265.28372914,0
+G.US,D,20100708,000000,12.9857,13.0264,12.6367,12.7031,2305685.9561501,0
+G.US,D,20100709,000000,12.7031,12.9719,12.6059,12.8806,782686.09405795,0
+G.US,D,20100712,000000,12.8628,12.9629,12.7765,12.954,511604.8478484,0
+G.US,D,20100713,000000,13.075,13.075,12.9203,12.945,618293.93212788,0
+G.US,D,20100714,000000,12.8628,13.075,12.8369,12.9282,1278490.3053638,0
+G.US,D,20100715,000000,12.9282,13.0026,12.7517,12.9719,535226.14406067,0
+G.US,D,20100716,000000,12.9123,12.9362,12.6208,12.6694,636436.93489178,0
+G.US,D,20100719,000000,12.6783,12.7854,12.472,12.5643,596096.40737689,0
+G.US,D,20100720,000000,12.472,12.7031,12.2885,12.6862,486032.42006563,0
+G.US,D,20100721,000000,12.8369,12.8895,12.4462,12.5811,930832.94294798,0
+G.US,D,20100722,000000,12.7279,12.9282,12.7111,12.8281,581825.41765213,0
+G.US,D,20100723,000000,12.7765,13.193,12.7279,13.1682,681899.81298972,0
+G.US,D,20100726,000000,13.2,13.3765,13.0264,13.2783,216690.55471352,0
+G.US,D,20100727,000000,13.2435,13.2783,13.0175,13.1345,298223.65427928,0
+G.US,D,20100728,000000,13.1345,13.1345,12.6694,12.7279,437507.22332189,0
+G.US,D,20100729,000000,13.1077,13.1077,12.3966,12.4462,758780.44688812,0
+G.US,D,20100730,000000,11.9058,12.719,11.9058,12.5037,992065.1991499,0
+G.US,D,20100802,000000,12.5732,12.7111,12.4959,12.6941,1071573.5585639,0
+G.US,D,20100803,000000,12.6783,12.7031,12.5296,12.5553,623602.82500577,0
+G.US,D,20100804,000000,12.5643,12.7031,12.3966,12.463,344264.3093229,0
+G.US,D,20100805,000000,12.4125,12.5037,12.3134,12.4373,222503.61595589,0
+G.US,D,20100806,000000,12.355,12.3887,12.1755,12.2796,553583.92254783,0
+G.US,D,20100809,000000,12.3719,12.5732,12.3382,12.4879,384176.293728,0
+G.US,D,20100810,000000,12.4283,12.5296,12.3134,12.3222,322429.78579433,0
+G.US,D,20100811,000000,12.1665,12.2231,11.8819,11.9058,460815.93514818,0
+G.US,D,20100812,000000,11.7174,11.7748,11.5914,11.632,946882.6386626,0
+G.US,D,20100813,000000,11.6657,11.7669,11.5417,11.5676,1043629.5227947,0
+G.US,D,20100816,000000,11.4902,11.5676,11.3425,11.5329,560359.94536635,0
+G.US,D,20100817,000000,11.6151,11.64,11.4585,11.5676,789393.54997888,0
+G.US,D,20100818,000000,11.5417,11.6151,11.4585,11.5824,578223.63885633,0
+G.US,D,20100819,000000,11.5596,11.6568,11.4188,11.4982,850532.030865,0
+G.US,D,20100820,000000,11.4833,11.4833,11.1768,11.2422,620809.73226659,0
+G.US,D,20100823,000000,11.2422,11.3345,11.1688,11.2185,339822.58603189,0
+G.US,D,20100824,000000,11.1014,11.5249,10.9706,11.2027,896898.37867207,0
+G.US,D,20100825,000000,11.1104,11.4743,11.0777,11.4515,558858.53197695,0
+G.US,D,20100826,000000,11.4674,11.5596,11.3772,11.4436,435193.09052896,0
+G.US,D,20100827,000000,11.5249,11.7511,11.3514,11.7342,544237.64940725,0
+G.US,D,20100830,000000,11.6827,11.9325,11.6003,11.6488,793869.55671867,0
+G.US,D,20100831,000000,11.6568,11.8165,11.5596,11.6073,648263.71638558,0
+G.US,D,20100901,000000,11.7669,11.9395,11.7511,11.9146,282077.15823869,0
+G.US,D,20100902,000000,11.9484,12.2151,11.8899,12.1755,293101.30369623,0
+G.US,D,20100903,000000,12.2231,12.4542,12.114,12.4462,552184.35116806,0
+G.US,D,20100907,000000,12.3719,12.5037,12.1993,12.472,707929.0173107,0
+G.US,D,20100908,000000,12.6208,12.7517,12.3887,12.7279,690844.76811219,0
+G.US,D,20100909,000000,12.8112,12.8975,12.6297,12.8716,872100.35349713,0
+G.US,D,20100910,000000,12.7944,13.075,12.7944,12.9857,573196.07192582,0
+G.US,D,20100913,000000,13.1256,13.4152,13.0988,13.3993,636285.68438244,0
+G.US,D,20100914,000000,13.3913,13.4241,13.2258,13.2435,451592.67908852,0
+G.US,D,20100915,000000,13.9378,15.2608,13.0443,13.3041,6140201.9773592,0
+G.US,D,20100916,000000,13.2525,13.4489,13.1841,13.3458,1331189.0078287,0
+G.US,D,20100917,000000,13.3765,13.7255,13.3299,13.7177,659081.15281369,0
+G.US,D,20100920,000000,14.6191,14.992,14.1391,14.3146,1807591.8121328,0
+G.US,D,20100921,000000,14.3146,14.4198,14.0984,14.1461,617296.68710295,0
+G.US,D,20100922,000000,14.1321,14.2045,13.9299,14.031,528197.02872319,0
+G.US,D,20100923,000000,13.9883,14.2135,13.8743,13.9883,434087.95347404,0
+G.US,D,20100924,000000,14.1144,14.4198,14.0984,14.3722,419735.28847423,0
+G.US,D,20100927,000000,14.3543,14.4277,14.2214,14.2383,207127.48917622,0
+G.US,D,20100928,000000,14.2304,14.4625,14.1144,14.4456,235137.06683285,0
+G.US,D,20100929,000000,14.4198,14.5209,14.3395,14.3722,286433.17290772,0
+G.US,D,20100930,000000,14.4198,14.7461,14.3722,14.7124,726488.46314366,0
+G.US,D,20101001,000000,14.7619,14.9266,14.6787,14.7778,625497.48971945,0
+G.US,D,20101004,000000,14.8284,14.8284,14.5596,14.646,501328.88824372,0
+G.US,D,20101005,000000,14.7203,14.9206,14.6787,14.8779,491128.55389372,0
+G.US,D,20101006,000000,14.8284,14.9206,14.7461,14.8949,390731.49080287,0
+G.US,D,20101007,000000,14.9345,14.9425,14.8026,14.8779,469230.50515122,0
+G.US,D,20101008,000000,14.8779,15.1031,14.8691,15.0684,209072.57072634,0
+G.US,D,20101011,000000,15.0684,15.0684,14.8284,14.8532,331767.99224108,0
+G.US,D,20101012,000000,14.8373,14.9345,14.5854,14.9116,196523.82013463,0
+G.US,D,20101013,000000,14.9345,15.1844,14.9266,15.1428,437775.44089179,0
+G.US,D,20101014,000000,15.1428,15.4839,15.1031,15.3491,724484.89806324,0
+G.US,D,20101015,000000,15.5256,15.5256,15.1031,15.1279,274538.83285309,0
+G.US,D,20101018,000000,15.1031,15.2767,15.0604,15.1844,1469176.8641746,0
+G.US,D,20101019,000000,14.7203,14.7619,13.9805,14.6191,2153847.5864954,0
+G.US,D,20101020,000000,14.5596,14.5854,13.8992,13.9805,1046060.6226482,0
+G.US,D,20101021,000000,14.0816,14.1054,13.5827,13.9805,1121948.0448685,0
+G.US,D,20101022,000000,13.9378,14.0657,13.7979,14.0578,276295.35543492,0
+G.US,D,20101025,000000,13.7979,13.8069,13.3458,13.5153,1502010.3247425,0
+G.US,D,20101026,000000,13.4568,13.9725,13.3596,13.548,1123473.6583395,0
+G.US,D,20101027,000000,13.4747,13.7335,13.4489,13.676,701232.65309378,0
+G.US,D,20101028,000000,12.4205,13.4072,12.3134,12.9779,2570746.4237511,0
+G.US,D,20101029,000000,12.954,13.3131,12.7685,13.193,1465501.4767975,0
+G.US,D,20101101,000000,13.1682,13.1841,12.6059,12.6694,1584838.1286682,0
+G.US,D,20101102,000000,12.7685,13.0988,12.7111,13.0591,818392.30596661,0
+G.US,D,20101103,000000,13.0591,13.1256,12.8628,13.1256,618182.00675096,0
+G.US,D,20101104,000000,13.3219,13.4152,12.8369,12.9282,801885.83371378,0
+G.US,D,20101105,000000,12.9362,13.0264,12.6525,12.7517,555974.68893216,0
+G.US,D,20101108,000000,12.7685,12.8369,12.5643,12.6862,719009.62962508,0
+G.US,D,20101109,000000,12.7279,12.8628,12.6297,12.7517,949872.35706392,0
+G.US,D,20101110,000000,12.7438,12.7438,12.2885,12.5374,738581.4455339,0
+G.US,D,20101111,000000,12.4205,12.5206,12.1318,12.2885,570083.33644356,0
+G.US,D,20101112,000000,12.239,12.2469,11.9563,12.0396,462206.43149739,0
+G.US,D,20101115,000000,12.1051,12.2231,12.0396,12.0724,440842.80122124,0
+G.US,D,20101116,000000,12.0476,12.0724,11.6747,11.9722,1222720.2092226,0
+G.US,D,20101117,000000,12.0149,12.1398,11.7084,11.7917,929923.42321847,0
+G.US,D,20101118,000000,11.9146,12.1993,11.7838,12.0554,1484290.8234046,0
+G.US,D,20101119,000000,12.0634,12.0634,11.8333,11.9643,391037.01683174,0
+G.US,D,20101122,000000,11.9395,12.0317,11.8492,11.9563,898115.44110391,0
+G.US,D,20101123,000000,11.8492,11.8651,11.6488,11.7431,306480.9237526,0
+G.US,D,20101124,000000,11.7431,12.0476,11.7431,11.8562,620119.02160727,0
+G.US,D,20101126,000000,11.6995,11.874,11.64,11.7262,144870.76285769,0
+G.US,D,20101129,000000,11.6657,12.0317,11.6151,11.989,1251318.6555289,0
+G.US,D,20101130,000000,11.9058,11.9146,11.516,11.5507,1361663.9687875,0
+G.US,D,20101201,000000,11.6915,12.0396,11.632,12.0317,1030531.2286856,0
+G.US,D,20101202,000000,12.0396,12.2082,11.9325,12.1051,689736.60604708,0
+G.US,D,20101203,000000,12.0396,12.3382,12.0227,12.2885,668346.75901598,0
+G.US,D,20101206,000000,12.1834,12.3966,12.0634,12.3134,787647.11076435,0
+G.US,D,20101207,000000,12.3312,12.4462,12.2796,12.3629,971216.82894223,0
+G.US,D,20101208,000000,12.3719,12.463,12.1665,12.4056,662040.62111314,0
+G.US,D,20101209,000000,12.4462,12.5296,12.2707,12.463,525024.80137393,0
+G.US,D,20101210,000000,12.4462,12.4542,12.2628,12.4056,484411.01460549,0
+G.US,D,20101213,000000,12.481,12.481,12.1914,12.2955,802395.0437619,0
+G.US,D,20101214,000000,12.2885,12.59,12.2885,12.4056,515012.01765551,0
+G.US,D,20101215,000000,12.3629,12.4879,12.2796,12.3629,593907.30833834,0
+G.US,D,20101216,000000,12.3461,12.4056,12.1993,12.3719,704096.32940398,0
+G.US,D,20101217,000000,12.3461,12.6525,12.3312,12.5464,649093.5775135,0
+G.US,D,20101220,000000,12.597,12.6941,12.3798,12.4373,614008.50102985,0
+G.US,D,20101221,000000,12.4462,12.6941,12.4056,12.5732,676659.48700939,0
+G.US,D,20101222,000000,12.6297,12.7031,12.4373,12.6297,540555.20367315,0
+G.US,D,20101223,000000,12.6148,12.6862,12.5464,12.6367,759907.76735108,0
+G.US,D,20101227,000000,12.6456,13.0522,12.5117,12.8112,585421.14642754,0
+G.US,D,20101228,000000,12.8112,12.8281,12.5811,12.7854,539107.23213038,0
+G.US,D,20101229,000000,12.8022,12.8369,12.6604,12.7765,458592.55266085,0
+G.US,D,20101230,000000,12.7944,12.8369,12.6862,12.7606,351867.16825915,0
+G.US,D,20101231,000000,12.6148,12.8191,12.597,12.6148,329696.86859984,0
+G.US,D,20110103,000000,12.7438,12.8895,12.6783,12.8369,895724.67471958,0
+G.US,D,20110104,000000,12.7854,12.9779,12.7438,12.8459,1386642.4862369,0
+G.US,D,20110105,000000,12.7517,12.8716,12.5374,12.6297,1187450.6071175,0
+G.US,D,20110106,000000,12.7438,12.7438,12.1665,12.2469,1965953.1120871,0
+G.US,D,20110107,000000,12.3222,12.5643,12.0893,12.5296,1568896.3249835,0
+G.US,D,20110110,000000,12.472,12.6941,12.4125,12.6941,465987.69423094,0
+G.US,D,20110111,000000,12.7279,12.945,12.6941,12.8628,280303.49393247,0
+G.US,D,20110112,000000,12.8975,13.0988,12.8548,13.0026,314252.17492259,0
+G.US,D,20110113,000000,12.7031,12.8628,12.3966,12.6059,1544822.28558,0
+G.US,D,20110114,000000,12.5732,12.7111,12.5117,12.597,689026.73698989,0
+G.US,D,20110118,000000,12.6456,12.6456,12.2885,12.4205,1705493.6849802,0
+G.US,D,20110119,000000,12.4542,12.5117,12.239,12.4373,766791.68219958,0
+G.US,D,20110120,000000,12.3966,12.3966,12.1993,12.2538,553576.86419074,0
+G.US,D,20110121,000000,12.3222,12.472,11.9722,12.0813,686540.17861632,0
+G.US,D,20110124,000000,12.0813,12.3719,11.9563,12.2628,1059262.7754402,0
+G.US,D,20110125,000000,12.2469,12.5811,12.114,12.5811,693420.06011792,0
+G.US,D,20110126,000000,12.6148,12.9719,12.5117,12.945,679540.30504399,0
+G.US,D,20110127,000000,12.945,12.945,12.597,12.6297,1310172.2453872,0
+G.US,D,20110128,000000,12.7031,12.7438,12.3461,12.4462,654577.92098222,0
+G.US,D,20110131,000000,12.6059,12.6148,12.4373,12.5553,1138200.4162656,0
+G.US,D,20110201,000000,12.6148,12.7517,12.5296,12.7031,1201705.4634546,0
+G.US,D,20110202,000000,12.7031,12.7606,12.4462,12.6783,1054100.0913881,0
+G.US,D,20110203,000000,12.6208,12.7854,12.597,12.7279,897696.9813614,0
+G.US,D,20110204,000000,12.8191,12.8459,12.597,12.6862,801647.86624575,0
+G.US,D,20110207,000000,12.6456,13.4568,12.6367,12.8548,2168586.4444623,0
+G.US,D,20110208,000000,12.8112,12.9203,12.719,12.7517,2032968.1794296,0
+G.US,D,20110209,000000,12.4542,12.7517,12.0227,12.0396,1590986.9660413,0
+G.US,D,20110210,000000,11.9236,12.0396,11.7838,11.9563,1664019.786982,0
+G.US,D,20110211,000000,11.8651,12.2082,11.7917,12.0634,840209.6877708,0
+G.US,D,20110214,000000,12.114,12.1577,11.9563,12.0554,567933.56253745,0
+G.US,D,20110215,000000,12.0476,12.1487,11.9643,12.0227,457191.97294435,0
+G.US,D,20110216,000000,12.1051,12.114,12.0069,12.0634,734910.09150381,0
+G.US,D,20110218,000000,12.1914,12.2538,12.0069,12.1051,388451.64145872,0
+G.US,D,20110222,000000,11.998,12.1993,11.5914,11.6151,944343.64677911,0
+G.US,D,20110223,000000,11.6151,11.6747,11.3266,11.4277,844325.71829835,0
+G.US,D,20110224,000000,11.4356,11.4982,11.2344,11.4109,711629.61310593,0
+G.US,D,20110225,000000,11.4515,11.7174,11.4277,11.6151,1655279.5242156,0
+G.US,D,20110228,000000,11.6657,11.6915,11.4743,11.5745,1283198.2295513,0
+G.US,D,20110301,000000,11.6827,11.6827,11.1937,11.2115,1060975.9395427,0
+G.US,D,20110302,000000,11.2027,11.5596,11.1263,11.4515,3780189.8632637,0
+G.US,D,20110303,000000,11.6073,11.6231,11.4515,11.507,1183391.0434468,0
+G.US,D,20110304,000000,11.5507,11.5507,11.3018,11.4277,1165266.1907441,0
+G.US,D,20110307,000000,11.4585,11.4743,11.2929,11.4109,945043.43246901,0
+G.US,D,20110308,000000,11.4436,11.6568,11.3603,11.6151,2654739.8649355,0
+G.US,D,20110309,000000,11.5417,11.64,11.4743,11.5249,716349.63733412,0
+G.US,D,20110310,000000,11.5507,11.6151,11.2115,11.2264,932316.20627625,0
+G.US,D,20110311,000000,11.1431,11.4356,10.9616,11.3772,1088527.7323244,0
+G.US,D,20110314,000000,11.2502,11.3345,11.037,11.3097,724372.97268633,0
+G.US,D,20110315,000000,11.0449,11.3345,10.9527,11.1341,1655070.7985126,0
+G.US,D,20110316,000000,11.0687,11.1768,10.8615,10.8615,1157699.63193,0
+G.US,D,20110317,000000,11.0122,11.0687,10.8615,10.8842,656057.15096359,0
+G.US,D,20110318,000000,11.028,11.1014,10.9012,10.9438,766511.36458895,0
+G.US,D,20110321,000000,11.0122,11.2027,10.9874,11.0122,629930.1379799,0
+G.US,D,20110322,000000,11.028,11.516,10.9706,11.4585,763127.3865266,0
+G.US,D,20110323,000000,11.4674,11.8413,11.3772,11.7084,1201671.1800058,0
+G.US,D,20110324,000000,11.7669,11.7748,11.6003,11.64,481428.35456127,0
+G.US,D,20110325,000000,11.6657,11.9325,11.6657,11.7838,413525.95089739,0
+G.US,D,20110328,000000,11.8245,11.874,11.7262,11.7748,552895.22856197,0
+G.US,D,20110329,000000,11.7511,12.0396,11.6231,11.8562,498040.70217064,0
+G.US,D,20110330,000000,11.9484,12.0813,11.8413,11.9395,287530.24326882,0
+G.US,D,20110331,000000,11.9395,12.0554,11.8978,12.0149,343197.48906368,0
+G.US,D,20110401,000000,12.0317,12.1398,11.8006,11.9722,1094391.2104033,0
+G.US,D,20110404,000000,11.989,12.1398,11.9395,12.0396,697796.24152154,0
+G.US,D,20110405,000000,12.0724,12.2707,11.9643,12.2469,613075.78955559,0
+G.US,D,20110406,000000,12.472,13.0026,12.472,12.9123,1398714.293556,0
+G.US,D,20110407,000000,12.9123,13.1077,12.7854,12.9857,1593169.0067227,0
+G.US,D,20110408,000000,13.0522,13.1167,12.9282,13.0264,764047.99796012,0
+G.US,D,20110411,000000,12.9947,13.2168,12.9719,13.1077,1241631.564574,0
+G.US,D,20110412,000000,13.0096,13.075,12.7765,12.9947,1385264.0899285,0
+G.US,D,20110413,000000,13.0264,13.0353,12.9282,13.0175,698742.06137328,0
+G.US,D,20110414,000000,12.9045,13.0443,12.8716,12.945,960824.91061372,0
+G.US,D,20110415,000000,12.8628,12.9203,12.6208,12.6783,1100736.6734385,0
+G.US,D,20110418,000000,12.5117,12.8022,12.5117,12.6694,693381.74332221,0
+G.US,D,20110419,000000,12.719,12.7854,12.4462,12.5206,626695.39375344,0
+G.US,D,20110420,000000,12.6148,12.8112,12.597,12.6783,747371.11680012,0
+G.US,D,20110421,000000,12.7606,12.9282,12.5811,12.8369,382608.33011449,0
+G.US,D,20110425,000000,12.7944,12.8548,12.6208,12.8459,587875.4380258,0
+G.US,D,20110426,000000,12.8459,13.0353,12.7765,13.0096,551123.5809292,0
+G.US,D,20110427,000000,13.0353,13.3993,13.0096,13.3299,757385.91719198,0
+G.US,D,20110428,000000,13.2694,13.3219,13.2088,13.2694,512219.93325305,0
+G.US,D,20110429,000000,13.2962,13.3765,13.2347,13.3536,686852.76300229,0
+G.US,D,20110502,000000,13.3686,13.4419,13.3596,13.4072,482128.14025116,0
+G.US,D,20110503,000000,13.3219,13.4241,13.1077,13.2168,940920.34358435,0
+G.US,D,20110504,000000,13.2872,13.5748,13.193,13.4152,2588196.6991822,0
+G.US,D,20110505,000000,13.4657,13.4657,12.8548,13.1841,1077599.3788561,0
+G.US,D,20110506,000000,13.6174,13.7584,13.3765,13.6581,943688.2279053,0
+G.US,D,20110509,000000,13.6502,13.7821,13.5074,13.7742,721711.97205865,0
+G.US,D,20110510,000000,14.4972,14.4972,13.8396,14.1391,921975.71312093,0
+G.US,D,20110511,000000,14.3632,14.9116,14.2562,14.3226,1390759.5251012,0
+G.US,D,20110512,000000,14.3146,14.3881,14.1798,14.3791,1212341.3992715,0
+G.US,D,20110513,000000,14.2988,14.3791,14.0727,14.0984,1069485.2931983,0
+G.US,D,20110516,000000,14.4198,14.4198,13.9229,14.0063,960754.3270427,0
+G.US,D,20110517,000000,13.907,14.0489,13.7018,14.0063,760940.30416151,0
+G.US,D,20110518,000000,13.9636,14.2214,13.9636,14.0578,616006.0160899,0
+G.US,D,20110519,000000,14.0727,14.1867,13.7652,13.8992,1176636.1956996,0
+G.US,D,20110520,000000,13.9556,13.9883,13.6343,13.7979,680037.41505136,0
+G.US,D,20110523,000000,13.5391,13.6174,13.4152,13.4489,451578.56237431,0
+G.US,D,20110524,000000,13.548,13.5907,13.3299,13.3765,691622.1957302,0
+G.US,D,20110525,000000,13.2872,13.5322,13.193,13.4816,781691.87404321,0
+G.US,D,20110526,000000,13.3686,13.3686,13.1841,13.2347,599599.36917324,0
+G.US,D,20110527,000000,13.2088,13.2962,13.1345,13.2168,611326.32533086,0
+G.US,D,20110531,000000,13.3458,13.4419,13.1167,13.2962,5453005.3715323,0
+G.US,D,20110601,000000,13.2347,13.433,13.2088,13.2435,804511.54255596,0
+G.US,D,20110602,000000,13.2347,13.2962,12.8806,12.9123,688293.67618797,0
+G.US,D,20110603,000000,13.1414,13.1414,12.7438,12.8895,701306.26167499,0
+G.US,D,20110606,000000,12.8281,12.9123,12.5553,12.5732,756080.121128,0
+G.US,D,20110607,000000,12.5811,12.6862,12.3134,12.59,716226.62025319,0
+G.US,D,20110608,000000,12.8628,13.067,12.5643,12.6604,1546492.091203,0
+G.US,D,20110609,000000,12.6208,12.7606,12.3719,12.5553,512035.40763166,0
+G.US,D,20110610,000000,12.4959,12.7348,12.1914,12.6456,714953.09096453,0
+G.US,D,20110613,000000,12.6604,13.0096,12.59,12.9203,1307520.3197901,0
+G.US,D,20110614,000000,13.0264,13.2,12.9282,13.1345,645534.14886032,0
+G.US,D,20110615,000000,13.0175,13.1504,12.6208,12.7279,770258.34387369,0
+G.US,D,20110616,000000,12.7517,13.0026,12.719,12.8548,889619.19582582,0
+G.US,D,20110617,000000,12.9779,12.9947,12.8369,12.8628,528156.69525403,0
+G.US,D,20110620,000000,12.7765,13.067,12.6941,13.0264,562404.85225264,0
+G.US,D,20110621,000000,13.0988,13.4747,13.0353,13.3219,747014.16559805,0
+G.US,D,20110622,000000,13.2435,13.7335,13.1345,13.5233,1206528.3380292,0
+G.US,D,20110623,000000,13.4419,13.5907,13.2783,13.4489,717198.65685989,0
+G.US,D,20110624,000000,13.4816,13.6502,13.3378,13.557,4638299.5446467,0
+G.US,D,20110627,000000,13.5827,13.7901,13.4568,13.7097,816045.90639836,0
+G.US,D,20110628,000000,13.8992,14.3226,13.7901,14.1718,1013930.9811171,0
+G.US,D,20110629,000000,14.1867,14.4277,14.0727,14.1718,866502.06797802,0
+G.US,D,20110630,000000,14.2304,14.3632,14.1718,14.3058,602167.60282186,0
+G.US,D,20110701,000000,14.2562,14.4545,14.0906,14.4277,543882.71487866,0
+G.US,D,20110705,000000,14.3632,14.5686,14.2045,14.5596,612916.47235241,0
+G.US,D,20110706,000000,14.4793,14.8205,14.3791,14.7937,830785.77270208,0
+G.US,D,20110707,000000,14.8869,15.0684,14.6627,14.7619,530898.36282004,0
+G.US,D,20110708,000000,14.6191,14.7619,14.5041,14.6627,447911.24169114,0
+G.US,D,20110711,000000,14.513,14.6112,14.4039,14.4456,711911.94739003,0
+G.US,D,20110712,000000,14.4625,14.513,14.3058,14.4972,466376.91220832,0
+G.US,D,20110713,000000,14.6112,14.6875,14.4366,14.4972,611480.60085039,0
+G.US,D,20110714,000000,14.513,14.755,14.513,14.6033,1289582.0093822,0
+G.US,D,20110715,000000,14.7044,14.755,14.5378,14.646,340264.23751918,0
+G.US,D,20110718,000000,14.5854,14.5943,14.2135,14.4198,428405.97600643,0
+G.US,D,20110719,000000,14.5537,14.8373,14.4972,14.6875,657227.82990589,0
+G.US,D,20110720,000000,14.7778,14.8115,14.5457,14.5686,583751.34080441,0
+G.US,D,20110721,000000,14.6191,14.6548,14.396,14.4545,887247.58783934,0
+G.US,D,20110722,000000,14.4793,14.6033,14.4129,14.5299,280859.08747012,0
+G.US,D,20110725,000000,14.4456,14.4972,14.2304,14.2304,510254.68496834,0
+G.US,D,20110726,000000,14.2641,14.3226,14.0816,14.1054,585735.74748697,0
+G.US,D,20110727,000000,14.0906,14.0906,13.7584,13.9229,518959.65594933,0
+G.US,D,20110728,000000,13.8912,14.0657,13.7821,13.9299,246201.54575955,0
+G.US,D,20110729,000000,13.8158,13.915,13.6413,13.6938,401051.81722362,0
+G.US,D,20110801,000000,13.9229,13.9229,13.5748,13.7177,423546.80130965,0
+G.US,D,20110802,000000,13.5748,13.8655,13.3536,13.3686,649375.91179759,0
+G.US,D,20110803,000000,14.2045,14.4882,13.6343,13.8655,835165.98745261,0
+G.US,D,20110804,000000,13.7097,14.0152,13.3041,13.3458,594740.19447645,0
+G.US,D,20110805,000000,13.4747,13.6174,13.075,13.5748,1427656.5826867,0
+G.US,D,20110808,000000,13.2783,13.3686,13.0175,13.0919,2895395.5586859,0
+G.US,D,20110809,000000,13.2435,13.3993,12.7111,13.3765,1859259.9944607,0
+G.US,D,20110810,000000,13.1077,13.2525,12.6297,12.6604,1337688.7463834,0
+G.US,D,20110811,000000,12.7348,13.1841,12.7348,12.9203,1359720.9039108,0
+G.US,D,20110812,000000,13.083,13.4241,12.945,13.1841,1090077.5458769,0
+G.US,D,20110815,000000,13.2258,13.3219,13.1345,13.3131,244173.78059764,0
+G.US,D,20110816,000000,13.1751,13.3686,13.0591,13.3458,567244.86855158,0
+G.US,D,20110817,000000,13.3458,13.557,12.9947,13.0988,408924.91040321,0
+G.US,D,20110818,000000,12.7854,12.7944,12.3629,12.5811,830576.03866246,0
+G.US,D,20110819,000000,12.5553,12.9629,12.4205,12.5037,668010.98288523,0
+G.US,D,20110822,000000,12.7685,12.9719,12.6783,12.7606,731107.65369896,0
+G.US,D,20110823,000000,12.8191,13.1593,12.6862,13.1077,793463.19701691,0
+G.US,D,20110824,000000,13.1256,13.6254,13.1256,13.4816,2236938.5663074,0
+G.US,D,20110825,000000,13.557,13.6254,12.954,13.0264,734734.64091297,0
+G.US,D,20110826,000000,12.954,13.2347,12.8548,13.1751,429907.38939583,0
+G.US,D,20110829,000000,13.2435,13.433,13.1077,13.2872,1497367.9424424,0
+G.US,D,20110830,000000,13.2962,14.0489,13.2962,13.8743,2353677.7427643,0
+G.US,D,20110831,000000,13.915,13.9556,13.6254,13.7504,1099292.7352426,0
+G.US,D,20110901,000000,13.8228,13.8575,13.5907,13.6413,508721.00480363,0
+G.US,D,20110902,000000,13.4241,13.4241,13.1593,13.193,366800.63521482,0
+G.US,D,20110906,000000,12.8716,12.945,12.7279,12.8548,839813.41143632,0
+G.US,D,20110907,000000,12.9947,13.1256,12.8716,13.0988,932318.22294972,0
+G.US,D,20110908,000000,13.075,13.1593,12.945,13.0026,615067.25459525,0
+G.US,D,20110909,000000,12.8369,13.0919,12.7348,12.954,818377.18091567,0
+G.US,D,20110912,000000,12.7765,13.1682,12.7279,13.1414,1693120.3849794,0
+G.US,D,20110913,000000,13.1414,13.2435,12.8895,13.1593,619015.9012258,0
+G.US,D,20110914,000000,13.2605,13.3686,13.067,13.2783,650561.71579084,0
+G.US,D,20110915,000000,13.3765,13.5996,13.2962,13.5153,629844.42935793,0
+G.US,D,20110916,000000,13.548,13.7018,13.4816,13.5074,550250.36132194,0
+G.US,D,20110919,000000,13.2962,13.3458,13.1077,13.2605,257490.88377682,0
+G.US,D,20110920,000000,13.2605,13.3993,13.0591,13.083,364223.32653564,0
+G.US,D,20110921,000000,13.075,13.2258,12.954,12.954,464066.81276229,0
+G.US,D,20110922,000000,12.6941,12.8281,12.3461,12.355,1656091.2352823,0
+G.US,D,20110923,000000,12.3382,12.4283,12.114,12.2885,1202923.5342232,0
+G.US,D,20110926,000000,12.3798,12.597,12.1755,12.4542,502291.84981988,0
+G.US,D,20110927,000000,12.597,12.9719,12.5553,12.719,406596.66089608,0
+G.US,D,20110928,000000,12.7438,12.7517,12.2628,12.2628,603487.51560006,0
+G.US,D,20110929,000000,12.3966,12.4462,11.8245,12.0634,618528.87458572,0
+G.US,D,20110930,000000,11.9325,12.1318,11.7838,11.9395,966158.00357311,0
+G.US,D,20111003,000000,11.8651,11.9722,11.2929,11.2929,711311.9870363,0
+G.US,D,20111004,000000,11.1193,11.998,11.0925,11.9563,739752.1244762,0
+G.US,D,20111005,000000,11.9563,12.2311,11.7511,12.1993,499291.03971453,0
+G.US,D,20111006,000000,12.1755,12.4462,12.1398,12.4462,495057.03378969,0
+G.US,D,20111007,000000,12.4283,12.5732,12.2231,12.2707,370171.50489968,0
+G.US,D,20111010,000000,12.4879,12.6783,12.4283,12.6059,210674.81778864,0
+G.US,D,20111011,000000,12.5643,12.8112,12.4879,12.6862,511726.8565926,0
+G.US,D,20111012,000000,12.9123,12.9629,12.6941,12.7765,902700.34821041,0
+G.US,D,20111013,000000,12.7685,12.9123,12.597,12.8806,532277.76746523,0
+G.US,D,20111014,000000,13.0026,13.1841,12.8975,12.9282,807049.52610271,0
+G.US,D,20111017,000000,12.9282,13.0522,12.7279,12.7944,563189.33822778,0
+G.US,D,20111018,000000,12.8112,13.067,12.6059,12.9857,583707.98232507,0
+G.US,D,20111019,000000,12.954,13.1751,12.8548,12.9123,380137.90512858,0
+G.US,D,20111020,000000,12.8806,13.0264,12.6456,12.8975,348891.56657202,0
+G.US,D,20111021,000000,12.9362,13.1256,12.6862,13.1167,871763.56902967,0
+G.US,D,20111024,000000,13.1167,13.4489,13.0353,13.3458,363959.14231266,0
+G.US,D,20111025,000000,13.2694,13.3378,13.0988,13.1751,453745.47800481,0
+G.US,D,20111026,000000,13.2,13.433,12.9857,13.0443,522533.2013167,0
+G.US,D,20111027,000000,13.2605,13.7255,13.1841,13.7255,1236180.4962172,0
+G.US,D,20111028,000000,13.7335,13.9378,13.6174,13.6174,542541.62702917,0
+G.US,D,20111031,000000,13.4747,13.4747,13.3536,13.3993,723268.84396814,0
+G.US,D,20111101,000000,13.0353,13.3131,12.8548,13.0353,473057.14303758,0
+G.US,D,20111102,000000,13.1167,13.3596,13.0353,13.2783,419567.90457724,0
+G.US,D,20111103,000000,13.3913,13.6671,13.1167,13.5322,1279989.7020797,0
+G.US,D,20111104,000000,13.7097,14.1718,13.3378,14.1391,1347321.387155,0
+G.US,D,20111107,000000,14.1321,14.1391,13.7097,13.9805,778005.39496218,0
+G.US,D,20111108,000000,14.1054,14.1054,13.7901,14.04,776121.82195251,0
+G.US,D,20111109,000000,12.8022,13.4816,12.6941,13.2605,2969695.8588948,0
+G.US,D,20111110,000000,13.3536,13.4419,13.2347,13.2962,682492.71498634,0
+G.US,D,20111111,000000,13.3765,13.5996,13.3458,13.5153,289155.68207588,0
+G.US,D,20111114,000000,13.4657,13.4906,13.2694,13.2872,472360.38235787,0
+G.US,D,20111115,000000,13.2525,13.5074,13.067,13.3993,516160.51318978,0
+G.US,D,20111116,000000,13.2435,13.3913,13.1504,13.1504,531892.58283477,0
+G.US,D,20111117,000000,13.1167,13.2088,12.7517,12.8022,388106.79029742,0
+G.US,D,20111118,000000,12.8628,13.0026,12.6367,12.7279,301419.07337331,0
+G.US,D,20111121,000000,12.5374,12.7765,12.5374,12.6456,390671.99893585,0
+G.US,D,20111122,000000,12.5643,12.8459,12.5643,12.7279,459627.10614476,0
+G.US,D,20111123,000000,12.597,12.6297,12.239,12.355,454076.21245191,0
+G.US,D,20111125,000000,12.2628,12.4373,12.1051,12.114,305716.60451207,0
+G.US,D,20111128,000000,12.5037,12.7031,12.4373,12.6604,488072.28526829,0
+G.US,D,20111129,000000,12.6208,12.6941,12.5117,12.5553,854114.65126294,0
+G.US,D,20111130,000000,12.8806,13.0096,12.8369,12.9203,693587.44401492,0
+G.US,D,20111201,000000,12.8369,12.8628,12.6297,12.6941,999662.00806576,0
+G.US,D,20111202,000000,12.7606,12.9203,12.6367,12.6783,1174970.4234234,0
+G.US,D,20111205,000000,12.8191,12.8459,12.5811,12.6862,861865.73569834,0
+G.US,D,20111206,000000,12.7111,12.8281,12.6941,12.7348,601598.90090673,0
+G.US,D,20111207,000000,12.6456,12.8628,12.4879,12.6941,510988.75410702,0
+G.US,D,20111208,000000,12.5643,12.6367,12.3887,12.4205,516112.11302679,0
+G.US,D,20111209,000000,12.4373,12.4879,12.3461,12.4283,727666.20044307,0
+G.US,D,20111212,000000,12.3222,12.4205,12.1577,12.2231,503932.41367786,0
+G.US,D,20111213,000000,12.2082,12.4283,12.0961,12.1577,484275.89748381,0
+G.US,D,20111214,000000,11.7917,12.0813,11.7084,11.8245,1072537.5284768,0
+G.US,D,20111215,000000,11.9395,12.0961,11.8333,11.9325,668250.96702672,0
+G.US,D,20111216,000000,12.0149,12.2469,11.998,12.1665,867811.89738892,0
+G.US,D,20111219,000000,12.2151,12.4542,11.8819,12.0227,524596.25826413,0
+G.US,D,20111220,000000,12.0317,12.6862,12.0317,12.6059,695290.5247501,0
+G.US,D,20111221,000000,12.6148,12.6148,12.2151,12.2469,917502.73139134,0
+G.US,D,20111222,000000,12.2955,12.597,11.9236,12.4373,535221.10237702,0
+G.US,D,20111223,000000,12.4373,12.4959,12.3134,12.3629,312677.15295197,0
+G.US,D,20111227,000000,12.3044,12.3629,12.1051,12.2628,238189.30211135,0
+G.US,D,20111228,000000,12.3382,12.3382,12.0227,12.0317,593614.89068695,0
+G.US,D,20111229,000000,12.0724,12.3222,12.0476,12.2082,310395.28693437,0
+G.US,D,20111230,000000,12.1755,12.4175,11.993,12.4086,550126.33590428,0
+G.US,D,20120103,000000,12.597,12.6456,12.1398,12.1834,1102638.3965093,0
+G.US,D,20120104,000000,12.0893,12.239,11.989,11.989,734656.99898484,0
+G.US,D,20120105,000000,11.9722,12.1834,11.8165,12.1318,1221086.7037217,0
+G.US,D,20120106,000000,12.0813,12.1665,11.989,12.0476,538803.72277496,0
+G.US,D,20120109,000000,12.114,12.1993,11.9395,12.0317,1067424.2529243,0
+G.US,D,20120110,000000,12.1398,12.2469,11.989,12.0149,1074830.4861985,0
+G.US,D,20120111,000000,11.9325,12.1577,11.9325,12.0634,1584063.7260604,0
+G.US,D,20120112,000000,12.2955,12.3629,12.0634,12.0961,1834509.3611121,0
+G.US,D,20120113,000000,12.0227,12.1051,11.998,12.0317,1052474.6525809,0
+G.US,D,20120117,000000,12.3382,12.4056,12.1487,12.3719,669893.54755816,0
+G.US,D,20120118,000000,12.3966,12.5811,12.2538,12.5811,555350.52849695,0
+G.US,D,20120119,000000,12.6525,12.6941,12.5464,12.597,417752.89846514,0
+G.US,D,20120120,000000,12.5374,12.7348,12.4462,12.6059,515481.9025712,0
+G.US,D,20120123,000000,12.6297,12.6456,12.4125,12.4205,437317.65601685,0
+G.US,D,20120124,000000,12.3798,12.597,12.3222,12.5553,391355.65123808,0
+G.US,D,20120125,000000,12.5464,12.7438,12.4462,12.6783,805321.2369493,0
+G.US,D,20120126,000000,12.7517,12.8112,12.6525,12.7348,372117.59478655,0
+G.US,D,20120127,000000,12.6694,12.8548,12.481,12.4879,662684.94828294,0
+G.US,D,20120130,000000,12.3719,12.463,12.1993,12.2082,949152.40463945,0
+G.US,D,20120131,000000,13.0313,13.0313,12.0783,12.1358,655145.61456062,0
+G.US,D,20120201,000000,12.2231,12.6297,12.1318,12.5732,1260903.9044742,0
+G.US,D,20120202,000000,12.6367,12.8369,12.597,12.597,432631.91523744,0
+G.US,D,20120203,000000,12.7765,13.0096,12.4879,12.9857,653636.13447739,0
+G.US,D,20120206,000000,12.9123,12.9719,12.7348,12.945,1429942.4820513,0
+G.US,D,20120207,000000,13.1751,13.5233,13.0591,13.1345,1021248.480759,0
+G.US,D,20120208,000000,13.0522,13.2783,12.7348,13.0591,1117485.1465062,0
+G.US,D,20120209,000000,13.0443,13.083,12.8112,13.0175,1198877.0789299,0
+G.US,D,20120210,000000,12.8895,12.9629,12.7348,12.7438,645951.6002661,0
+G.US,D,20120213,000000,12.8806,13.067,12.7765,12.9629,1029686.2425069,0
+G.US,D,20120214,000000,12.9203,13.0443,12.8548,13.0026,1046775.533389,0
+G.US,D,20120215,000000,13.0353,13.1504,12.8281,13.083,828926.3997739,0
+G.US,D,20120216,000000,13.0988,13.2783,13.0264,13.1593,475223.05033135,0
+G.US,D,20120217,000000,13.1751,13.2783,13.0353,13.0591,409772.92159226,0
+G.US,D,20120221,000000,13.0026,13.1256,12.945,13.067,682791.18265811,0
+G.US,D,20120222,000000,13.0026,13.1504,12.954,13.0096,400743.26618456,0
+G.US,D,20120223,000000,13.0443,13.4152,12.9203,13.4152,618632.7332688,0
+G.US,D,20120224,000000,13.3825,13.5074,13.2872,13.3686,440636.09219181,0
+G.US,D,20120227,000000,13.2783,13.3913,13.1593,13.2525,450696.26773649,0
+G.US,D,20120228,000000,13.1751,13.3219,13.1077,13.2435,527853.18589862,0
+G.US,D,20120229,000000,13.2605,13.3993,13.2258,13.2962,443230.54259538,0
+G.US,D,20120301,000000,13.3536,13.4152,13.2605,13.3765,385932.81630982,0
+G.US,D,20120302,000000,13.3596,13.4568,13.0175,13.0522,776952.69141716,0
+G.US,D,20120305,000000,13.0522,13.1414,12.954,12.9857,542271.3927858,0
+G.US,D,20120306,000000,12.8895,12.9282,12.6059,12.6525,550207.0028426,0
+G.US,D,20120307,000000,12.7031,12.7765,12.6059,12.719,775043.90998926,0
+G.US,D,20120308,000000,12.8281,12.8548,12.7517,12.7517,507360.75855627,0
+G.US,D,20120309,000000,12.7854,13.067,12.7438,12.9947,1305081.1532428,0
+G.US,D,20120312,000000,12.9857,13.1077,12.9629,13.067,622582.38823608,0
+G.US,D,20120313,000000,13.1682,13.2783,13.075,13.2525,637331.32957036,0
+G.US,D,20120314,000000,13.193,13.2694,13.075,13.1751,726758.69738702,0
+G.US,D,20120315,000000,13.1751,13.3825,13.067,13.3536,414182.37810794,0
+G.US,D,20120316,000000,13.3686,13.4072,13.193,13.2258,420677.07497907,0
+G.US,D,20120319,000000,13.193,13.2783,13.0443,13.0591,1165398.2828556,0
+G.US,D,20120320,000000,13.0096,13.0919,12.7765,12.8022,568149.34659745,0
+G.US,D,20120321,000000,12.8628,12.9779,12.8281,12.9282,419753.43853536,0
+G.US,D,20120322,000000,12.8191,12.9857,12.8112,12.8806,778490.4049288,0
+G.US,D,20120323,000000,12.9947,13.193,12.9282,13.0919,1184046.4623207,0
+G.US,D,20120326,000000,13.2088,13.3765,13.1593,13.3536,917166.95526059,0
+G.US,D,20120327,000000,13.3825,13.9378,13.2605,13.7504,2391176.7773769,0
+G.US,D,20120328,000000,13.7584,13.8396,13.4906,13.5659,598161.48099777,0
+G.US,D,20120329,000000,13.4419,13.6086,13.3993,13.5233,475815.95232796,0
+G.US,D,20120330,000000,13.5887,13.6651,13.4747,13.5203,502262.60805473,0
+G.US,D,20120402,000000,13.4568,13.6671,13.3378,13.6413,635831.93285441,0
+G.US,D,20120403,000000,13.6086,13.7177,13.4906,13.5391,630253.81406989,0
+G.US,D,20120404,000000,13.3765,13.4657,13.1414,13.2605,756977.54081676,0
+G.US,D,20120405,000000,13.2088,13.3993,13.1504,13.3378,645101.57240361,0
+G.US,D,20120409,000000,13.1167,13.2168,13.0353,13.083,903601.80124609,0
+G.US,D,20120410,000000,13.0353,13.1077,12.7854,12.8548,678408.95123411,0
+G.US,D,20120411,000000,12.9779,13.2258,12.8628,13.0522,909299.91210137,0
+G.US,D,20120412,000000,13.0522,13.2347,13.0353,13.2258,509285.67337184,0
+G.US,D,20120413,000000,13.1751,13.2347,13.0591,13.2088,802333.53522144,0
+G.US,D,20120416,000000,13.2168,13.4072,13.0988,13.2525,853311.00688998,0
+G.US,D,20120417,000000,13.3219,13.4152,13.2347,13.3378,527812.85242946,0
+G.US,D,20120418,000000,13.3299,13.4568,13.1593,13.4072,1214999.3748891,0
+G.US,D,20120419,000000,13.4489,13.5827,13.2872,13.4152,643209.9327001,0
+G.US,D,20120420,000000,13.3825,13.548,13.2872,13.5233,1266393.2896266,0
+G.US,D,20120423,000000,13.3686,13.5074,13.193,13.4568,1306933.4678139,0
+G.US,D,20120424,000000,13.4568,13.6502,13.3686,13.433,450162.85760688,0
+G.US,D,20120425,000000,13.5659,13.7901,13.548,13.5659,697003.68885258,0
+G.US,D,20120426,000000,13.548,13.7979,13.5074,13.6254,630502.87324193,0
+G.US,D,20120427,000000,13.6343,13.8575,13.5659,13.7821,463314.5935625,0
+G.US,D,20120430,000000,13.8049,13.9359,13.7305,13.8426,791579.62400724,0
+G.US,D,20120501,000000,13.8307,14.023,13.7414,13.915,1108610.7749548,0
+G.US,D,20120502,000000,14.0727,14.1233,13.2525,13.7018,2235077.1767057,0
+G.US,D,20120503,000000,13.8575,13.8575,13.5659,13.6849,1399796.238866,0
+G.US,D,20120504,000000,13.6343,13.8158,13.5907,13.7097,828226.61408401,0
+G.US,D,20120507,000000,13.7177,13.7901,13.4816,13.5074,888481.79199557,0
+G.US,D,20120508,000000,13.3596,13.6849,13.193,13.3536,690083.47388183,0
+G.US,D,20120509,000000,13.2258,13.3825,13.1167,13.3131,369342.65210849,0
+G.US,D,20120510,000000,13.3993,13.548,13.3041,13.5153,553603.08094568,0
+G.US,D,20120511,000000,13.3825,13.7097,13.3825,13.6671,746679.39780406,0
+G.US,D,20120514,000000,13.4906,13.5907,13.4152,13.557,705646.14295637,0
+G.US,D,20120515,000000,13.5827,13.6671,13.5233,13.6581,666944.162626,0
+G.US,D,20120516,000000,13.676,13.7584,13.5907,13.6502,840219.77113808,0
+G.US,D,20120517,000000,13.6581,13.6938,13.5322,13.5827,1003349.4954835,0
+G.US,D,20120518,000000,13.6849,13.7097,13.4152,13.5748,936564.32891531,0
+G.US,D,20120521,000000,13.5907,13.6938,13.4489,13.4906,727855.76774811,0
+G.US,D,20120522,000000,13.5322,13.915,13.2088,13.7742,640595.31556195,0
+G.US,D,20120523,000000,13.6581,13.6938,13.3913,13.6174,521012.62952946,0
+G.US,D,20120524,000000,13.4985,13.6413,13.4568,13.5074,284701.85874412,0
+G.US,D,20120525,000000,13.5748,13.5748,13.433,13.4816,316210.3648502,0
+G.US,D,20120529,000000,13.6581,13.6581,13.4747,13.5153,523995.28957368,0
+G.US,D,20120530,000000,13.4241,13.4657,13.2088,13.2168,1026431.3315459,0
+G.US,D,20120531,000000,13.2297,13.2694,12.9382,12.9382,532892.85286989,0
+G.US,D,20120601,000000,12.7854,12.8459,12.6862,12.6941,862025.05290152,0
+G.US,D,20120604,000000,12.7279,12.8281,12.4125,12.4542,1097830.6469856,0
+G.US,D,20120605,000000,12.4205,12.5117,12.3629,12.4542,888192.39935436,0
+G.US,D,20120606,000000,12.5037,12.6862,12.4125,12.6783,624487.13631706,0
+G.US,D,20120607,000000,12.8112,12.8895,12.481,12.4879,375994.64950934,0
+G.US,D,20120608,000000,12.463,12.6525,12.3629,12.6148,1033856.7232177,0
+G.US,D,20120611,000000,12.719,12.7765,12.6208,12.6456,610233.28831669,0
+G.US,D,20120612,000000,12.7111,13.915,12.3629,12.6297,432333.44756568,0
+G.US,D,20120613,000000,12.6367,12.7765,12.3222,12.5037,691204.74432442,0
+G.US,D,20120614,000000,12.5464,12.7031,12.4373,12.59,603724.47473135,0
+G.US,D,20120615,000000,12.6148,12.8548,12.6148,12.8281,478237.97715089,0
+G.US,D,20120618,000000,12.7944,12.9857,12.5643,12.9779,563025.98767768,0
+G.US,D,20120619,000000,12.9857,13.1593,12.9629,13.083,522712.68525445,0
+G.US,D,20120620,000000,13.075,13.3041,13.0353,13.2783,713744.09522652,0
+G.US,D,20120621,000000,13.2605,13.3041,13.0443,13.0591,585749.86420118,0
+G.US,D,20120622,000000,13.083,13.1504,13.0096,13.0522,675898.19277904,0
+G.US,D,20120625,000000,12.9282,12.945,12.7944,12.8806,587925.85486224,0
+G.US,D,20120626,000000,12.945,13.193,12.8459,13.1345,834778.7861487,0
+G.US,D,20120627,000000,13.1504,13.3299,13.1504,13.2258,216183.36133886,0
+G.US,D,20120628,000000,13.1167,13.1414,12.9857,13.1345,281034.53806096,0
+G.US,D,20120629,000000,13.3189,13.7959,13.3091,13.7959,654444.82053401,0
+G.US,D,20120702,000000,13.7901,13.907,13.5659,13.8912,497000.09866637,0
+G.US,D,20120703,000000,13.8655,13.9556,13.7979,13.907,179435.5375892,0
+G.US,D,20120705,000000,13.7097,13.9556,13.7097,13.9229,647361.25501317,0
+G.US,D,20120706,000000,13.8228,13.8575,13.6581,13.7177,318048.56270706,0
+G.US,D,20120709,000000,13.557,13.7821,13.3993,13.7018,335529.08824005,0
+G.US,D,20120710,000000,13.5748,13.8069,13.557,13.6581,539552.91696458,0
+G.US,D,20120711,000000,13.6174,13.6938,13.5907,13.6581,288798.73087383,0
+G.US,D,20120712,000000,13.4906,13.6254,13.3825,13.5827,267818.26855468,0
+G.US,D,20120713,000000,13.8069,14.2562,13.6671,14.2214,1289154.4746091,0
+G.US,D,20120716,000000,14.1391,14.2988,14.0657,14.2988,608610.87451982,0
+G.US,D,20120717,000000,14.3166,14.4952,14.2492,14.4565,515441.56910205,0
+G.US,D,20120718,000000,14.4188,14.7312,14.2889,14.6935,550537.7372897,0
+G.US,D,20120719,000000,14.6548,14.6875,14.513,14.5209,761480.77264823,0
+G.US,D,20120720,000000,14.4545,14.513,14.396,14.4545,688345.10136113,0
+G.US,D,20120723,000000,14.2472,14.4277,14.0984,14.273,324024.97449952,0
+G.US,D,20120724,000000,14.2304,14.2492,13.9834,14.1173,529717.60051044,0
+G.US,D,20120725,000000,14.164,14.1798,14.0152,14.0727,566059.06455834,0
+G.US,D,20120726,000000,14.273,14.3395,14.0816,14.1391,411153.33457419,0
+G.US,D,20120727,000000,14.2304,14.7381,14.155,14.6033,693509.80208679,0
+G.US,D,20120730,000000,14.5537,14.6787,14.3881,14.4882,993283.26991846,0
+G.US,D,20120731,000000,14.514,14.7678,14.3722,14.4565,747740.1680429,0
+G.US,D,20120801,000000,14.4882,14.5596,14.0727,14.2304,1454658.8319513,0
+G.US,D,20120802,000000,14.6161,15.3996,14.4952,15.3619,1577359.2951496,0
+G.US,D,20120803,000000,15.6,16.197,15.3401,15.4839,1601387.9594003,0
+G.US,D,20120806,000000,15.3996,15.592,15.0515,15.3659,1102562.7712546,0
+G.US,D,20120807,000000,15.3798,15.5236,15.3421,15.4859,675918.35951361,0
+G.US,D,20120808,000000,15.0863,15.4175,14.992,15.1685,1660007.6151376,0
+G.US,D,20120809,000000,15.111,15.2271,15.0187,15.119,1531648.3662163,0
+G.US,D,20120810,000000,15.0684,15.1606,15.0099,15.1428,1343765.9918488,0
+G.US,D,20120813,000000,15.1358,15.2191,14.9503,15.119,655908.92546444,0
+G.US,D,20120814,000000,15.2013,15.2767,14.9345,15.001,983279.5612306,0
+G.US,D,20120815,000000,15.0187,15.3818,14.984,15.3401,691691.7709645,0
+G.US,D,20120816,000000,15.234,15.3342,15.0773,15.111,729685.89891115,0
+G.US,D,20120817,000000,15.1358,15.2013,14.9266,15.001,1380904.0419125,0
+G.US,D,20120820,000000,15.0187,15.0187,14.7619,14.8373,775451.27802777,0
+G.US,D,20120821,000000,14.8949,15.1358,14.8532,15.0257,881927.60325743,0
+G.US,D,20120822,000000,15.0773,15.0773,14.8532,15.0187,541252.97268957,0
+G.US,D,20120823,000000,15.0684,15.111,14.755,14.8462,878210.87407454,0
+G.US,D,20120824,000000,14.8353,14.8452,14.6836,14.7768,642656.3558359,0
+G.US,D,20120827,000000,14.8462,14.8869,14.7848,14.8373,382391.53771776,0
+G.US,D,20120828,000000,14.7124,14.8532,14.6033,14.8115,1442323.848746,0
+G.US,D,20120829,000000,14.8462,14.9345,14.7778,14.8869,615443.36419514,0
+G.US,D,20120830,000000,15.1368,15.2023,14.9276,15.109,703692.99471241,0
+G.US,D,20120831,000000,15.3143,15.3996,15.1001,15.1457,1102610.1630809,0
+G.US,D,20120904,000000,15.1924,15.352,15.1557,15.352,711713.30505444,0
+G.US,D,20120905,000000,15.3421,15.4383,15.2687,15.3996,939532.87224532,0
+G.US,D,20120906,000000,15.4383,15.7111,15.3619,15.7021,787521.06867324,0
+G.US,D,20120907,000000,15.7587,15.8736,15.5513,15.6079,687528.34861068,0
+G.US,D,20120910,000000,15.7388,15.8915,15.6168,15.7785,1584479.1607927,0
+G.US,D,20120911,000000,15.8915,15.9937,15.6734,15.7685,514782.11688131,0
+G.US,D,20120912,000000,15.7972,16.1841,15.7972,16.0036,2593095.1990115,0
+G.US,D,20120913,000000,15.949,16.2118,15.8826,16.1365,475624.36834947,0
+G.US,D,20120914,000000,15.9113,16.2704,15.9113,16.0879,476676.06355775,0
+G.US,D,20120917,000000,15.9758,16.7038,15.949,16.0125,1048800.2735407,0
+G.US,D,20120918,000000,15.9401,16.069,15.8152,16.0214,754517.19919813,0
+G.US,D,20120919,000000,16.0125,16.1464,15.9937,16.1365,357778.03816422,0
+G.US,D,20120920,000000,16.1365,16.2505,16.0591,16.193,379055.95981842,0
+G.US,D,20120921,000000,16.2307,16.3259,16.1751,16.2872,716197.37848805,0
+G.US,D,20120924,000000,16.3259,16.3259,16.0879,16.1464,350158.03750358,0
+G.US,D,20120925,000000,16.2118,16.2118,15.8449,15.8915,513276.670145,0
+G.US,D,20120926,000000,15.8539,15.8736,15.6267,15.8449,829867.177942,0
+G.US,D,20120927,000000,15.8539,15.9847,15.8349,15.8736,294806.40110488,0
+G.US,D,20120928,000000,15.8736,15.8915,15.7111,15.7388,972743.45074984,0
+G.US,D,20121001,000000,15.7298,15.8062,15.599,15.7972,665400.399094,0
+G.US,D,20121002,000000,15.8638,16.0492,15.8539,16.0492,1408841.0193247,0
+G.US,D,20121003,000000,16.0492,16.1464,15.958,16.1166,753360.63697004,0
+G.US,D,20121004,000000,16.1662,16.5123,16.079,16.4657,846074.17418633,0
+G.US,D,20121005,000000,16.4935,16.5322,16.3458,16.4369,975724.09412061,0
+G.US,D,20121008,000000,16.4369,16.6006,16.3458,16.5709,665239.06521736,0
+G.US,D,20121009,000000,16.5024,16.6006,16.3923,16.4736,828704.56569353,0
+G.US,D,20121010,000000,16.4369,16.8059,16.3546,16.542,1007868.8607027,0
+G.US,D,20121011,000000,16.5709,16.7415,16.2217,16.2217,1279040.8572178,0
+G.US,D,20121012,000000,16.2406,16.3159,16.0304,16.2406,866876.16090448,0
+G.US,D,20121015,000000,16.2217,16.4192,16.193,16.4092,428312.20069064,0
+G.US,D,20121016,000000,16.4192,16.7504,16.3358,16.5709,1381246.8764003,0
+G.US,D,20121017,000000,16.6086,16.7592,16.4836,16.6839,510456.35231414,0
+G.US,D,20121018,000000,16.6651,16.7871,16.6086,16.6938,1191256.0699325,0
+G.US,D,20121019,000000,16.674,16.6839,16.4736,16.5907,1593558.2247001,0
+G.US,D,20121022,000000,16.5807,16.6651,16.5024,16.6561,669796.74723219,0
+G.US,D,20121023,000000,16.5024,16.562,16.4002,16.5223,637530.98024268,0
+G.US,D,20121024,000000,16.6184,16.6184,16.3735,16.3825,443652.02734808,0
+G.US,D,20121025,000000,16.562,16.7038,16.4369,16.5123,548696.51442264,0
+G.US,D,20121026,000000,16.4935,16.6373,16.2872,16.6086,428339.42578233,0
+G.US,D,20121031,000000,16.6086,16.909,16.5322,16.6184,575610.03005491,0
+G.US,D,20121101,000000,16.7315,16.7504,15.231,15.5801,2339877.646292,0
+G.US,D,20121102,000000,15.721,15.8062,15.4572,15.5703,794765.9680707,0
+G.US,D,20121105,000000,15.3897,15.7487,15.3897,15.599,744906.74183457,0
+G.US,D,20121106,000000,15.6544,15.7972,15.5136,15.5801,594897.49500616,0
+G.US,D,20121107,000000,15.4383,15.5236,15.1656,15.1745,1008405.2958424,0
+G.US,D,20121108,000000,15.2885,15.3699,15.118,15.1279,520138.40158546,0
+G.US,D,20121109,000000,15.1457,15.1656,14.9008,15.0029,501735.2479455,0
+G.US,D,20121112,000000,15.0506,15.0704,14.8919,14.993,298696.56420516,0
+G.US,D,20121113,000000,14.9742,15.1457,14.8631,14.984,490717.15250831,0
+G.US,D,20121114,000000,14.9008,15.0029,14.6063,14.7312,553226.97134579,0
+G.US,D,20121115,000000,14.6657,14.8155,14.4664,14.5507,742794.27638743,0
+G.US,D,20121116,000000,14.5973,14.6657,14.4089,14.646,888040.14050829,0
+G.US,D,20121119,000000,14.6836,14.7768,14.5329,14.6063,647142.44594299,0
+G.US,D,20121120,000000,14.646,14.6558,14.2393,14.4466,703125.30113401,0
+G.US,D,20121121,000000,14.4664,14.636,14.3722,14.5586,631374.07617574,0
+G.US,D,20121123,000000,14.5774,14.626,14.4089,14.5229,243261.23585796,0
+G.US,D,20121126,000000,14.5774,14.7124,14.4565,14.7124,433915.52789339,0
+G.US,D,20121127,000000,14.7411,14.8055,14.636,14.7213,344415.55983225,0
+G.US,D,20121128,000000,14.6558,14.8452,14.4466,14.8155,678738.67734448,0
+G.US,D,20121129,000000,14.7957,15.0704,14.4466,15.0307,584628.59375859,0
+G.US,D,20121130,000000,15.0129,15.2023,15.0129,15.1457,441683.75405317,0
+G.US,D,20121203,000000,15.0406,15.118,14.7768,14.8254,745148.74264951,0
+G.US,D,20121204,000000,14.8254,14.9742,14.6935,14.9206,953493.29425756,0
+G.US,D,20121205,000000,14.984,14.993,14.7411,14.8631,648331.27494641,0
+G.US,D,20121206,000000,14.872,14.993,14.8631,14.9742,390766.78258838,0
+G.US,D,20121207,000000,15.0029,15.1001,14.9008,14.9276,328864.99079845,0
+G.US,D,20121210,000000,14.9106,15.1001,14.8819,15.0129,393019.40684084,0
+G.US,D,20121211,000000,15.0604,15.1834,14.9742,15.0803,1307060.5182417,0
+G.US,D,20121212,000000,14.6063,14.8155,14.4852,14.626,2581963.161524,0
+G.US,D,20121213,000000,14.5973,14.9643,14.5973,14.8353,1323313.8979756,0
+G.US,D,20121214,000000,14.8919,15.0604,14.6161,14.636,1180673.5759622,0
+G.US,D,20121217,000000,14.6935,14.7957,14.636,14.7678,636161.65896478,0
+G.US,D,20121218,000000,14.7609,15.1745,14.7312,15.1457,1227813.3180405,0
+G.US,D,20121219,000000,15.1368,15.3342,15.0803,15.2499,648009.61552988,0
+G.US,D,20121220,000000,15.1834,15.2885,14.9463,14.984,1176320.5863034,0
+G.US,D,20121221,000000,14.9008,14.9008,14.5973,14.636,770066.7598952,0
+G.US,D,20121224,000000,14.646,14.7213,14.5417,14.6161,157683.6976724,0
+G.US,D,20121226,000000,14.6063,14.6657,14.4466,14.646,523323.73731219,0
+G.US,D,20121227,000000,14.6558,14.7213,14.4089,14.5676,594211.82603049,0
+G.US,D,20121228,000000,14.4565,14.5586,14.3811,14.4188,445320.82463449,0
+G.US,D,20121231,000000,14.3811,14.646,14.3523,14.626,473738.77866634,0
+G.US,D,20130102,000000,14.7678,14.9276,14.5229,14.626,1970114.5177674,0
+G.US,D,20130103,000000,14.6558,14.7034,14.4852,14.5874,1871730.0947875,0
+G.US,D,20130104,000000,14.6558,15.3064,14.6063,15.2023,1570941.2318699,0
+G.US,D,20130107,000000,15.0803,15.2499,15.0307,15.2221,1079374.051499,0
+G.US,D,20130108,000000,15.1457,15.3064,15.1457,15.3064,866628.11006915,0
+G.US,D,20130109,000000,15.3619,15.3798,15.0506,15.3143,959396.0974688,0
+G.US,D,20130110,000000,15.3342,15.352,15.231,15.3342,1699746.1656253,0
+G.US,D,20130111,000000,15.4383,15.6357,15.3798,15.6357,1437743.9833231,0
+G.US,D,20130114,000000,15.5336,15.599,15.352,15.5603,1131623.0357828,0
+G.US,D,20130115,000000,15.1834,15.6734,15.1834,15.6544,1196908.805635,0
+G.US,D,20130116,000000,15.5434,15.5603,15.3699,15.5236,1328178.1143561,0
+G.US,D,20130117,000000,15.5703,15.6267,15.4383,15.599,839678.29431464,0
+G.US,D,20130118,000000,15.6267,15.7388,15.5703,15.6833,810955.82259064,0
+G.US,D,20130122,000000,15.5513,15.8251,15.5513,15.7111,600475.61379069,0
+G.US,D,20130123,000000,15.7487,15.7785,15.5603,15.6267,626291.05072513,0
+G.US,D,20130124,000000,15.7021,15.9113,15.6544,15.8449,1486514.205892,0
+G.US,D,20130125,000000,15.8062,15.9847,15.7487,15.9213,861253.67530387,0
+G.US,D,20130128,000000,15.8251,16.0403,15.7972,15.9758,831678.15070718,0
+G.US,D,20130129,000000,15.9401,15.9401,15.6634,15.7487,1129343.1864387,0
+G.US,D,20130130,000000,15.7785,15.8539,15.7021,15.7972,1596253.5087765,0
+G.US,D,20130131,000000,15.7388,15.8152,15.3699,15.8062,1826984.1441039,0
+G.US,D,20130201,000000,15.949,15.949,15.7487,15.8449,915111.96500701,0
+G.US,D,20130204,000000,15.8349,15.949,15.7487,15.7874,1783796.0736665,0
+G.US,D,20130205,000000,15.8638,15.9015,15.6734,15.7972,999645.87467809,0
+G.US,D,20130206,000000,15.7972,15.8638,15.721,15.8251,1093988.8840484,0
+G.US,D,20130207,000000,15.8251,15.8736,15.7021,15.8638,1189162.7628833,0
+G.US,D,20130208,000000,16.0403,16.0403,15.59,15.8349,1193896.9038257,0
+G.US,D,20130211,000000,15.8349,15.8349,15.7298,15.7487,2571743.668776,0
+G.US,D,20130212,000000,15.2885,15.5513,15.1001,15.5136,3807930.2150137,0
+G.US,D,20130213,000000,15.4293,15.9937,15.3619,15.9213,2762102.5181499,0
+G.US,D,20130214,000000,15.8638,16.2406,15.8539,16.2118,1636107.0096514,0
+G.US,D,20130215,000000,16.1751,16.3259,16.1662,16.2505,1175918.2599486,0
+G.US,D,20130219,000000,16.2217,16.5123,16.1365,16.4657,1268041.9201785,0
+G.US,D,20130220,000000,16.5024,16.5907,16.3259,16.4935,1574349.4100137,0
+G.US,D,20130221,000000,16.3735,16.4369,16.0879,16.3358,4452536.6940833,0
+G.US,D,20130222,000000,16.4002,16.4002,16.203,16.2604,1284435.4587176,0
+G.US,D,20130225,000000,16.2793,16.6184,16.2307,16.3546,1893733.0105499,0
+G.US,D,20130226,000000,16.4002,16.427,16.2604,16.2604,748108.21094897,0
+G.US,D,20130227,000000,16.2793,17.0539,16.2307,16.7137,2845610.9493677,0
+G.US,D,20130228,000000,16.6938,16.7225,16.5709,16.6184,1285781.5882507,0
+G.US,D,20130301,000000,16.5709,16.7504,16.4459,16.7137,2229050.3480768,0
+G.US,D,20130304,000000,16.7225,17.0439,16.674,16.9854,1628827.8268051,0
+G.US,D,20130305,000000,16.9368,17.2314,16.919,17.034,1550896.5060352,0
+G.US,D,20130306,000000,17.034,17.1361,16.9467,17.0142,1009336.99898,0
+G.US,D,20130307,000000,16.9755,17.0241,16.8356,16.8991,716791.2888214,0
+G.US,D,20130308,000000,16.9656,17.0717,16.8356,16.9953,747543.54238076,0
+G.US,D,20130311,000000,16.8545,17.0637,16.8257,16.9556,1083527.3904856,0
+G.US,D,20130312,000000,16.9556,17.034,16.8257,16.8257,786030.74698785,0
+G.US,D,20130313,000000,16.8059,16.9854,16.7871,16.8991,908494.25105494,0
+G.US,D,20130314,000000,16.8813,17.0717,16.8356,16.9269,777155.36709968,0
+G.US,D,20130315,000000,16.9467,17.0439,16.7315,16.7959,1091682.8179493,0
+G.US,D,20130318,000000,16.7225,16.7415,16.552,16.6086,627650.28863575,0
+G.US,D,20130319,000000,16.6651,16.6938,16.4192,16.542,1737802.8104491,0
+G.US,D,20130320,000000,16.6463,16.7592,16.5907,16.6839,1033104.5040179,0
+G.US,D,20130321,000000,16.6086,16.8813,16.5907,16.7772,957140.44820615,0
+G.US,D,20130322,000000,16.8624,16.8624,16.6651,16.7682,669830.02234425,0
+G.US,D,20130325,000000,16.7682,16.8545,16.674,16.8356,565725.30510106,0
+G.US,D,20130326,000000,16.9368,17.034,16.7871,16.8991,895552.24913893,0
+G.US,D,20130327,000000,16.8624,16.9755,16.7871,16.9467,580128.38693731,0
+G.US,D,20130328,000000,16.9854,17.1837,16.9368,17.164,679767.180808,0
+G.US,D,20130401,000000,17.1183,17.2492,16.9467,17.1937,673306.76738565,0
+G.US,D,20130402,000000,17.2224,17.4406,17.164,17.2412,834278.65113114,0
+G.US,D,20130403,000000,17.2858,17.3245,17.1361,17.2412,999914.092248,0
+G.US,D,20130404,000000,17.2224,17.2492,17.0717,17.1361,825137.07034652,0
+G.US,D,20130405,000000,16.9854,17.034,16.7504,16.8902,625916.9577987,0
+G.US,D,20130408,000000,16.8624,17.2958,16.8356,17.2958,964453.91450119,0
+G.US,D,20130409,000000,17.2858,17.4585,17.2036,17.3325,603824.30006751,0
+G.US,D,20130410,000000,17.3722,17.7401,17.2958,17.5616,859447.74422233,0
+G.US,D,20130411,000000,17.5884,17.7312,17.515,17.5784,521421.00590469,0
+G.US,D,20130412,000000,17.4506,17.5319,17.145,17.2036,853302.94019614,0
+G.US,D,20130415,000000,17.1361,17.2036,16.8446,16.8545,739980.00857694,0
+G.US,D,20130416,000000,16.909,17.1183,16.7772,17.1083,464095.04619071,0
+G.US,D,20130417,000000,17.0539,17.0539,16.7415,16.9854,753739.77158012,0
+G.US,D,20130418,000000,16.9854,17.0142,16.7592,16.9953,755947.02067978,0
+G.US,D,20130419,000000,16.9854,16.9854,16.7871,16.8446,759909.78402455,0
+G.US,D,20130422,000000,16.8446,17.2858,16.7038,17.1738,986960.99862797,0
+G.US,D,20130423,000000,17.2314,17.4306,17.1361,17.4019,720529.1930756,0
+G.US,D,20130424,000000,17.4585,17.515,17.2681,17.506,890655.76598318,0
+G.US,D,20130425,000000,17.4873,17.6648,17.4873,17.6271,599297.87649128,0
+G.US,D,20130426,000000,17.5884,17.6449,17.3722,17.5784,616095.75805877,0
+G.US,D,20130429,000000,17.6271,17.6271,17.4783,17.5517,590278.30445087,0
+G.US,D,20130430,000000,17.515,17.6271,17.4406,17.5517,592245.56940903,0
+G.US,D,20130501,000000,17.5705,17.75,17.3325,17.3425,1068433.59799,0
+G.US,D,20130502,000000,17.8174,18.0326,17.4873,17.9762,850842.59857751,0
+G.US,D,20130503,000000,18.0793,18.3064,18.0506,18.1944,725448.86797612,0
+G.US,D,20130506,000000,18.0039,18.2965,17.9583,18.2141,848762.39990571,0
+G.US,D,20130507,000000,18.2141,18.3451,18.1665,18.2965,958535.98623902,0
+G.US,D,20130508,000000,18.3064,18.4571,18.1377,18.4393,913055.96641668,0
+G.US,D,20130509,000000,18.4293,18.5047,18.1665,18.2141,472730.44193739,0
+G.US,D,20130510,000000,18.2331,18.3451,18.1577,18.2678,426421.56932387,0
+G.US,D,20130513,000000,18.2776,18.3639,18.1577,18.2965,415847.14204743,0
+G.US,D,20130514,000000,18.2488,18.4571,18.2331,18.3739,487712.30905605,0
+G.US,D,20130515,000000,18.2865,18.3739,18.2488,18.3252,641994.88694172,0
+G.US,D,20130516,000000,18.3451,18.4016,18.2331,18.2578,613917.75072425,0
+G.US,D,20130517,000000,18.3064,18.4195,18.239,18.4195,449042.59550102,0
+G.US,D,20130520,000000,18.3639,18.5147,18.3639,18.4106,448812.69472682,0
+G.US,D,20130521,000000,18.3838,18.5424,18.3152,18.3451,966200.35371572,0
+G.US,D,20130522,000000,18.3539,18.5821,18.1279,18.2331,1185907.8519222,0
+G.US,D,20130523,000000,18.1665,18.2965,18.0416,18.2231,306456.72367111,0
+G.US,D,20130524,000000,18.1279,18.2488,17.9206,18.239,259186.9061549,0
+G.US,D,20130528,000000,18.3539,18.6108,18.3539,18.5622,566142.75650685,0
+G.US,D,20130529,000000,18.4571,18.5424,18.3152,18.4016,490994.44510877,0
+G.US,D,20130530,000000,18.4195,18.5236,18.3451,18.4293,473631.89497307,0
+G.US,D,20130531,000000,18.3739,18.5147,18.239,18.2578,701242.73646107,0
+G.US,D,20130603,000000,18.2678,18.4571,18.1944,18.3739,920446.06630312,0
+G.US,D,20130604,000000,18.3739,18.467,18.2865,18.3539,755839.12864979,0
+G.US,D,20130605,000000,18.3539,18.3936,18.2331,18.2331,821899.30110989,0
+G.US,D,20130606,000000,18.2331,18.3352,18.1665,18.3064,818308.61401811,0
+G.US,D,20130607,000000,18.3152,18.6019,18.1764,18.5821,675494.85808747,0
+G.US,D,20130610,000000,18.5722,18.6108,18.2231,18.2231,698801.55324029,0
+G.US,D,20130611,000000,18.0883,18.2042,17.9762,18.0506,545234.89443218,0
+G.US,D,20130612,000000,18.0693,18.0793,17.7689,17.8363,529722.64219408,0
+G.US,D,20130613,000000,17.8551,17.9206,17.7689,17.8641,484225.48064737,0
+G.US,D,20130614,000000,17.7976,17.8928,17.7014,17.7689,505111.159314,0
+G.US,D,20130617,000000,17.7976,19.1077,17.7976,18.9599,3444788.8337881,0
+G.US,D,20130618,000000,18.9302,19.079,18.5236,18.5335,1577828.1717286,0
+G.US,D,20130619,000000,18.5821,18.6456,18.3064,18.3252,768762.98050467,0
+G.US,D,20130620,000000,18.2488,18.2578,17.8928,17.9107,862521.15457215,0
+G.US,D,20130621,000000,17.994,18.2331,17.6548,18.1665,3357375.1144193,0
+G.US,D,20130624,000000,18.0506,18.476,17.8462,18.2776,920610.42518994,0
+G.US,D,20130625,000000,18.3639,18.4958,18.2488,18.2965,650718.00798382,0
+G.US,D,20130626,000000,18.4195,18.5821,18.3252,18.4482,728654.37043743,0
+G.US,D,20130627,000000,18.5424,18.8082,18.4571,18.7983,1147981.2825365,0
+G.US,D,20130628,000000,18.72,18.8281,18.1577,18.1577,2951633.5230694,0
+G.US,D,20130701,000000,18.3739,19.1464,18.3639,18.8082,1216193.2455761,0
+G.US,D,20130702,000000,18.836,18.9956,18.5335,18.5722,879753.62926982,0
+G.US,D,20130703,000000,18.5524,18.7794,18.4482,18.6634,320420.17069354,0
+G.US,D,20130705,000000,18.7983,18.7983,18.5622,18.6545,449931.94849595,0
+G.US,D,20130708,000000,18.7299,19.0889,18.711,19.0423,789407.6666931,0
+G.US,D,20130709,000000,19.193,19.307,19.059,19.1831,542642.46070206,0
+G.US,D,20130710,000000,19.2694,19.3358,19.079,19.1831,675361.75763923,0
+G.US,D,20130711,000000,19.3457,19.667,19.3457,19.5996,554014.4823311,0
+G.US,D,20130712,000000,19.6859,20.0826,19.5896,19.9953,1081816.2430565,0
+G.US,D,20130715,000000,20.0053,20.1024,19.6473,19.7226,1830867.2488471,0
+G.US,D,20130716,000000,19.677,19.7404,19.4855,19.5421,569734.45193534,0
+G.US,D,20130717,000000,19.552,19.6473,19.4588,19.5619,378500.36628077,0
+G.US,D,20130718,000000,19.6086,19.7881,19.5421,19.5808,369249.88512943,0
+G.US,D,20130719,000000,19.5421,19.7781,19.5421,19.7593,265893.35373912,0
+G.US,D,20130722,000000,19.7969,19.9953,19.7504,19.8832,563942.56576429,0
+G.US,D,20130723,000000,19.9209,19.9775,19.6283,19.6571,533583.56352921,0
+G.US,D,20130724,000000,19.7037,19.8346,19.6859,19.7881,443873.86142845,0
+G.US,D,20130725,000000,19.7781,19.8832,19.7037,19.8545,272732.90177154,0
+G.US,D,20130726,000000,19.8158,19.8545,19.3358,19.4945,584619.51872804,0
+G.US,D,20130729,000000,19.5034,19.5322,19.307,19.4498,374426.68589583,0
+G.US,D,20130730,000000,19.5123,19.6473,19.4588,19.4855,417139.82973393,0
+G.US,D,20130731,000000,19.4766,19.552,19.2128,19.2415,347322.59462179,0
+G.US,D,20130801,000000,19.2792,19.8645,19.2317,19.8545,911247.01032495,0
+G.US,D,20130802,000000,19.8545,19.9676,19.7504,19.9209,415255.24838754,0
+G.US,D,20130805,000000,19.9209,20.0538,19.8545,19.9109,418578.72624614,0
+G.US,D,20130806,000000,19.9388,19.9388,19.677,19.8832,496219.64603817,0
+G.US,D,20130807,000000,19.6086,19.6086,18.1477,18.4195,2523871.8742327,0
+G.US,D,20130808,000000,18.3539,18.5147,18.2042,18.3739,558652.83128425,0
+G.US,D,20130809,000000,18.3352,18.4571,18.1944,18.3451,918953.72794429,0
+G.US,D,20130812,000000,18.3739,18.4859,18.2776,18.2965,491916.06487902,0
+G.US,D,20130813,000000,18.3064,18.4293,18.2578,18.3639,565802.94702919,0
+G.US,D,20130814,000000,18.3936,18.4571,18.2678,18.4195,302907.37838523,0
+G.US,D,20130815,000000,18.2776,18.2776,17.8928,18.0326,721500.22134557,0
+G.US,D,20130816,000000,18.0693,18.2776,18.0039,18.2678,633335.29111355,0
+G.US,D,20130819,000000,18.2141,18.592,18.2141,18.4293,1271051.8053143,0
+G.US,D,20130820,000000,18.476,18.6456,18.476,18.5821,494901.74993343,0
+G.US,D,20130821,000000,18.5424,18.6932,18.4016,18.5047,371936.09417533,0
+G.US,D,20130822,000000,18.592,18.7794,18.5147,18.6634,288281.45413189,0
+G.US,D,20130823,000000,18.7021,18.711,18.5335,18.6178,238513.98653808,0
+G.US,D,20130826,000000,18.592,18.6108,18.3639,18.4293,333306.71408946,0
+G.US,D,20130827,000000,18.2578,18.2965,17.9762,18.0227,512236.06664072,0
+G.US,D,20130828,000000,17.986,18.1764,17.8274,18.0793,311522.60739733,0
+G.US,D,20130829,000000,18.0506,18.3739,18.0326,18.3064,375940.19932597,0
+G.US,D,20130830,000000,18.2965,18.3539,18.0883,18.1665,356465.18374313,0
+G.US,D,20130903,000000,18.3252,18.5821,18.2042,18.5047,1248412.6290761,0
+G.US,D,20130904,000000,18.4958,18.5622,18.3451,18.4859,610130.43797034,0
+G.US,D,20130905,000000,18.467,18.6108,18.3739,18.4293,531101.03850256,0
+G.US,D,20130906,000000,18.4958,18.5821,18.2865,18.4958,361172.09959385,0
+G.US,D,20130909,000000,18.2488,18.5424,18.1377,18.4016,768710.54699476,0
+G.US,D,20130910,000000,18.4482,18.6178,18.239,18.3739,1402093.2299345,0
+G.US,D,20130911,000000,18.3152,18.5335,18.2865,18.5236,756047.85435268,0
+G.US,D,20130912,000000,18.4958,18.711,18.4393,18.4571,679285.19585157,0
+G.US,D,20130913,000000,18.5147,18.5821,18.239,18.2776,446562.08714782,0
+G.US,D,20130916,000000,18.4016,18.5622,18.3936,18.467,588376.58138008,0
+G.US,D,20130917,000000,18.4293,18.6545,18.3539,18.6545,355198.71281159,0
+G.US,D,20130918,000000,18.6932,18.7497,18.4393,18.5622,441298.56942272,0
+G.US,D,20130919,000000,18.6366,18.6833,18.5524,18.6178,435827.33433146,0
+G.US,D,20130920,000000,18.6019,18.6545,18.0793,18.108,1859063.3687985,0
+G.US,D,20130923,000000,18.0883,18.2042,18.0416,18.1279,1185445.0253637,0
+G.US,D,20130924,000000,18.1764,18.2042,17.994,18.0416,745927.17860425,0
+G.US,D,20130925,000000,18.0227,18.1577,17.9295,18.108,751075.74594225,0
+G.US,D,20130926,000000,18.118,18.2042,18.0416,18.118,440374.93297901,0
+G.US,D,20130927,000000,18.0039,18.1377,17.986,18.0139,417288.05523308,0
+G.US,D,20130930,000000,17.8462,18.0227,17.7887,17.8174,901159.6096886,0
+G.US,D,20131001,000000,17.8075,18.1377,17.8075,18.1377,558443.09724462,0
+G.US,D,20131002,000000,17.9583,18.0594,17.7689,18.0416,418815.68537744,0
+G.US,D,20131003,000000,18.0506,18.0883,17.7887,17.8829,537966.80328994,0
+G.US,D,20131004,000000,17.9295,18.0883,17.9295,18.0416,581888.94286605,0
+G.US,D,20131007,000000,18.0139,18.2042,17.9018,18.0793,1196222.1283226,0
+G.US,D,20131008,000000,18.0227,18.0883,17.9206,17.9662,878752.35089798,0
+G.US,D,20131009,000000,17.986,18.0693,17.8551,17.8928,598588.00743411,0
+G.US,D,20131010,000000,18.0326,18.239,18.0326,18.1944,394022.70188615,0
+G.US,D,20131011,000000,18.2141,18.4016,18.1764,18.3639,232373.2158588,0
+G.US,D,20131014,000000,18.2776,18.467,18.1844,18.3451,328544.33971865,0
+G.US,D,20131015,000000,18.3838,18.3838,18.1944,18.2141,464932.97401246,0
+G.US,D,20131016,000000,18.2578,18.4958,18.2231,18.4016,761799.40705458,0
+G.US,D,20131017,000000,18.3739,18.6456,18.2776,18.6366,260846.62841074,0
+G.US,D,20131018,000000,18.6833,18.7894,18.6178,18.6833,315171.77801938,0
+G.US,D,20131021,000000,18.6456,18.8628,18.6108,18.7695,384087.56009585,0
+G.US,D,20131022,000000,18.8181,18.95,18.7299,18.9015,291868.10787674,0
+G.US,D,20131023,000000,18.8082,18.9699,18.6833,18.8628,280306.51894265,0
+G.US,D,20131024,000000,18.8439,19.0253,18.7894,18.9699,259837.28334507,0
+G.US,D,20131025,000000,19.0253,19.0522,18.8717,18.9302,314296.54173867,0
+G.US,D,20131028,000000,18.9202,19.1077,18.8281,19.0423,747636.30935982,0
+G.US,D,20131029,000000,19.0889,19.2128,18.9599,18.9956,422356.9639695,0
+G.US,D,20131030,000000,18.9956,19.1564,18.9402,19.1077,760779.97862162,0
+G.US,D,20131031,000000,18.9302,19.1266,18.6932,18.711,491919.08988921,0
+G.US,D,20131101,000000,18.711,18.95,18.6733,18.7497,479569.98996983,0
+G.US,D,20131104,000000,18.8538,19.0155,18.7596,18.8538,493597.97054291,0
+G.US,D,20131105,000000,18.8717,18.9302,18.72,18.7983,588842.43294886,0
+G.US,D,20131106,000000,18.8082,19.1564,18.7397,18.8815,1049389.1421904,0
+G.US,D,20131107,000000,16.9854,17.7213,16.5223,17.2036,2981556.9238375,0
+G.US,D,20131108,000000,17.2224,17.3722,16.7772,16.7959,1021281.755871,0
+G.US,D,20131111,000000,16.8545,17.0539,16.7682,16.9269,2009047.4072087,0
+G.US,D,20131112,000000,16.8902,16.9953,16.7772,16.9368,756157.76305613,0
+G.US,D,20131113,000000,17.0816,17.1837,16.8257,17.0916,1260622.5785268,0
+G.US,D,20131114,000000,17.164,17.3048,17.0539,17.0816,811266.39030316,0
+G.US,D,20131115,000000,17.164,17.3146,17.1283,17.2314,446333.19471035,0
+G.US,D,20131118,000000,17.2492,17.4873,17.1083,17.154,873952.66806821,0
+G.US,D,20131119,000000,17.2224,17.3325,16.9556,17.0637,1184602.0558583,0
+G.US,D,20131120,000000,17.0539,17.154,16.909,16.9854,541922.50827759,0
+G.US,D,20131121,000000,16.9854,17.0916,16.7871,16.8624,626153.91693,0
+G.US,D,20131122,000000,16.8713,17.0539,16.8356,17.0052,420031.73947254,0
+G.US,D,20131125,000000,17.0142,17.145,16.9467,17.1004,565151.56150229,0
+G.US,D,20131126,000000,17.1283,17.145,16.8813,16.8813,5285107.2227957,0
+G.US,D,20131127,000000,16.8902,16.909,16.6274,16.8813,731229.66244315,0
+G.US,D,20131129,000000,16.909,16.9656,16.8158,16.8902,315423.86220163,0
+G.US,D,20131202,000000,16.8902,17.0717,16.7959,16.9755,2695181.2261232,0
+G.US,D,20131203,000000,16.9368,17.145,16.8902,17.1361,1293428.8140031,0
+G.US,D,20131204,000000,17.1004,17.2125,16.9467,17.2036,1681609.2128817,0
+G.US,D,20131205,000000,17.154,17.1937,16.9656,17.0052,410839.74185148,0
+G.US,D,20131206,000000,17.0916,17.2858,17.0241,17.276,763081.00303707,0
+G.US,D,20131209,000000,17.2492,17.3622,17.1183,17.3245,604566.43590002,0
+G.US,D,20131210,000000,17.3245,17.3425,17.2412,17.276,694536.28887686,0
+G.US,D,20131211,000000,17.2958,17.3048,17.0916,17.1004,592632.77071296,0
+G.US,D,20131212,000000,17.0439,17.1283,16.909,16.9556,788966.0152058,0
+G.US,D,20131213,000000,16.9467,16.9854,16.5907,16.6086,956616.1131071,0
+G.US,D,20131216,000000,16.6086,16.7038,16.5123,16.5123,1657213.5140617,0
+G.US,D,20131217,000000,16.5322,16.552,16.1365,16.2307,7670392.2886654,0
+G.US,D,20131218,000000,16.2971,16.4559,16.1166,16.4192,2290825.089439,0
+G.US,D,20131219,000000,16.4092,16.6086,16.3923,16.427,1549694.5686543,0
+G.US,D,20131220,000000,16.2793,16.8813,16.1166,16.7225,2634796.9811104,0
+G.US,D,20131223,000000,16.8446,16.9368,16.7504,16.7772,970576.53511934,0
+G.US,D,20131224,000000,16.8446,17.0052,16.7772,16.9556,460943.99391276,0
+G.US,D,20131226,000000,17.0717,17.2224,16.9755,17.0142,997595.92610815,0
+G.US,D,20131227,000000,16.7038,17.154,16.7038,17.0142,861042.93292752,0
+G.US,D,20131230,000000,17.034,17.3048,16.9556,17.2581,601518.23396842,0
+G.US,D,20131231,000000,17.3722,17.515,17.276,17.3325,948036.17588052,0
+G.US,D,20140102,000000,17.3146,17.3325,17.0539,17.2036,1771955.1754585,0
+G.US,D,20140103,000000,17.2681,17.2681,16.8059,16.909,1392185.313236,0
+G.US,D,20140106,000000,16.9368,17.034,16.7225,17.034,1784824.5771299,0
+G.US,D,20140107,000000,17.0539,17.1183,16.9556,16.9953,1149662.1798636,0
+G.US,D,20140108,000000,16.9953,17.1283,16.9269,17.0241,579151.30864696,0
+G.US,D,20140109,000000,17.0916,17.1183,16.9467,16.9854,609797.68684979,0
+G.US,D,20140110,000000,16.9953,17.0816,16.9556,17.0241,877356.81286512,0
+G.US,D,20140113,000000,16.9269,17.1738,16.9269,17.034,1054900.7107508,0
+G.US,D,20140114,000000,17.0241,17.2412,17.0241,17.154,692430.88178682,0
+G.US,D,20140115,000000,17.1738,17.2581,17.1283,17.2224,584581.20193233,0
+G.US,D,20140116,000000,17.1738,17.1738,17.0637,17.0717,448931.67846083,0
+G.US,D,20140117,000000,17.0717,17.1361,16.9467,17.1004,1206167.3534802,0
+G.US,D,20140121,000000,17.145,17.1837,16.9556,16.9854,1265501.9199583,0
+G.US,D,20140122,000000,17.0439,17.0916,16.4459,16.4657,1254122.8399721,0
+G.US,D,20140123,000000,15.5336,16.1166,15.2023,15.9937,2933115.4190422,0
+G.US,D,20140124,000000,15.8539,15.8539,15.599,15.7487,1095925.8989046,0
+G.US,D,20140127,000000,15.8152,15.8251,15.6357,15.6446,753365.67865368,0
+G.US,D,20140128,000000,15.6544,15.9015,15.6079,15.8915,1082548.2955217,0
+G.US,D,20140129,000000,15.7685,15.9847,15.7685,15.9312,1316715.3424214,0
+G.US,D,20140130,000000,16.0304,16.1266,16.0036,16.0591,1976659.6314751,0
+G.US,D,20140131,000000,15.9937,16.1464,15.9015,16.0125,1829780.2618533,0
+G.US,D,20140203,000000,16.0403,16.1365,15.8826,16.0125,2613516.0344461,0
+G.US,D,20140204,000000,15.8736,16.079,15.8449,16.0036,1712294.916217,0
+G.US,D,20140205,000000,15.9015,16.203,15.7785,16.079,1483763.4632955,0
+G.US,D,20140206,000000,16.0978,16.2793,16.0879,16.2604,945815.81840337,0
+G.US,D,20140207,000000,13.3091,14.626,12.9113,13.4747,24577950.642166,0
+G.US,D,20140210,000000,13.6651,13.9189,13.5024,13.6849,6546710.9129598,0
+G.US,D,20140211,000000,13.6948,13.8238,13.6551,13.7137,4220179.6116123,0
+G.US,D,20140212,000000,13.7771,13.8723,13.6948,13.7861,2115946.2255277,0
+G.US,D,20140213,000000,13.7404,14.1728,13.7226,14.1273,2020079.6193602,0
+G.US,D,20140214,000000,14.0984,14.2789,14.0896,14.2393,1909715.1477037,0
+G.US,D,20140218,000000,14.2304,14.2978,14.1273,14.2591,1678485.3856955,0
+G.US,D,20140219,000000,14.5329,14.6161,14.2492,14.4366,2595706.7911394,0
+G.US,D,20140220,000000,14.646,14.7034,14.3811,14.5676,1568324.5980582,0
+G.US,D,20140221,000000,14.5774,14.7312,14.4952,14.626,681442.02811478,0
+G.US,D,20140224,000000,14.8919,15.1279,14.8353,15.1001,2103813.9180051,0
+G.US,D,20140225,000000,15.0803,15.4383,14.9553,15.4383,2245232.1359029,0
+G.US,D,20140226,000000,15.3699,15.4095,15.1656,15.2687,1910636.7674739,0
+G.US,D,20140227,000000,15.3897,15.4383,15.1368,15.4293,1506635.5653181,0
+G.US,D,20140228,000000,15.3342,15.7487,15.3342,15.7388,2111652.727736,0
+G.US,D,20140303,000000,15.6168,15.6446,15.3619,15.6168,4390980.7617915,0
+G.US,D,20140304,000000,15.721,16.079,15.6544,15.8062,2342768.5476938,0
+G.US,D,20140305,000000,15.7587,15.8449,15.6634,15.7685,3185226.8263701,0
+G.US,D,20140306,000000,16.4192,16.5123,16.3259,16.3259,3247386.7523626,0
+G.US,D,20140307,000000,16.542,16.552,16.3159,16.3923,1382407.4719754,0
+G.US,D,20140310,000000,16.4002,16.552,16.1662,16.2604,2152140.4724132,0
+G.US,D,20140311,000000,16.3061,16.3923,16.2604,16.3635,2253543.8555596,0
+G.US,D,20140312,000000,16.3358,16.3546,16.2217,16.2793,1351313.3922649,0
+G.US,D,20140313,000000,16.3735,16.3735,15.9937,16.0125,3324750.3795542,0
+G.US,D,20140314,000000,16.0125,16.079,15.9015,16.0214,2367440.5307776,0
+G.US,D,20140317,000000,16.0403,16.2505,16.0403,16.1563,1593389.8324664,0
+G.US,D,20140318,000000,16.203,16.4736,16.193,16.427,2206317.3965229,0
+G.US,D,20140319,000000,16.4657,16.5123,16.3735,16.4369,1113189.6320409,0
+G.US,D,20140320,000000,16.4369,16.5024,16.2971,16.3458,1844464.6696369,0
+G.US,D,20140321,000000,16.4369,16.4935,16.2217,16.2604,2372527.5895751,0
+G.US,D,20140324,000000,16.3546,16.4002,16.2307,16.3159,1090697.6729651,0
+G.US,D,20140325,000000,16.3259,16.3635,16.1841,16.193,1854877.7630368,0
+G.US,D,20140326,000000,16.2307,16.3061,16.0879,16.1266,1431144.4194322,0
+G.US,D,20140327,000000,16.1266,16.1662,15.9401,15.9758,2206421.2552059,0
+G.US,D,20140328,000000,16.0492,16.2118,15.9847,16.2118,4327125.8217576,0
+G.US,D,20140331,000000,16.2604,16.4559,16.2406,16.4369,2747700.4446504,0
+G.US,D,20140401,000000,16.4836,16.5709,16.4002,16.562,3340054.9144261,0
+G.US,D,20140402,000000,16.5907,16.7315,16.5223,16.6651,2394902.5815904,0
+G.US,D,20140403,000000,16.6006,16.7415,16.4192,16.4935,1564302.3428465,0
+G.US,D,20140404,000000,16.5322,16.6006,16.4002,16.4002,881507.12684146,0
+G.US,D,20140407,000000,16.4002,16.4002,16.1464,16.2217,756770.83178733,0
+G.US,D,20140408,000000,16.4459,16.4459,16.0591,16.2704,766935.87435183,0
+G.US,D,20140409,000000,16.3458,16.5322,16.2307,16.4736,926520.28675829,0
+G.US,D,20140410,000000,16.5223,16.6184,16.2307,16.2793,1327200.0277289,0
+G.US,D,20140411,000000,16.2217,16.3061,15.9312,15.9847,1354032.8764228,0
+G.US,D,20140414,000000,16.0591,16.1464,15.958,16.0978,689765.84781222,0
+G.US,D,20140415,000000,16.2118,16.2307,15.8251,16.1464,1141462.3855838,0
+G.US,D,20140416,000000,16.203,16.3259,16.0591,16.1077,754496.02412684,0
+G.US,D,20140417,000000,16.0879,16.3458,16.0492,16.3358,398166.96584211,0
+G.US,D,20140421,000000,16.3358,16.4935,16.1563,16.1662,438023.49172711,0
+G.US,D,20140422,000000,16.1662,16.2505,16.0214,16.2307,502799.04319452,0
+G.US,D,20140423,000000,16.2971,16.3159,16.1751,16.193,614340.24381368,0
+G.US,D,20140424,000000,16.2505,16.2505,16.0304,16.069,558098.24608332,0
+G.US,D,20140425,000000,16.0125,16.0403,15.6833,15.7874,696336.16993802,0
+G.US,D,20140428,000000,15.9312,15.9659,15.6168,15.8349,641765.99450425,0
+G.US,D,20140429,000000,15.7685,15.958,15.6931,15.9401,577883.82937868,0
+G.US,D,20140430,000000,15.958,16.0304,15.7972,15.9113,594945.89516916,0
+G.US,D,20140501,000000,15.9213,16.069,15.8152,15.9401,417479.63921159,0
+G.US,D,20140502,000000,15.9847,16.3061,15.9213,16.2118,718675.8701678,0
+G.US,D,20140505,000000,16.1464,16.1464,15.9312,15.9937,677390.53113787,0
+G.US,D,20140506,000000,16.0403,16.5123,14.8532,15.1368,2044288.7758854,0
+G.US,D,20140507,000000,15.1924,15.5513,15.1001,15.5434,704191.1130565,0
+G.US,D,20140508,000000,15.4769,15.7487,15.467,15.5136,405351.36503584,0
+G.US,D,20140509,000000,15.4859,15.6634,15.3342,15.6168,481801.43915098,0
+G.US,D,20140512,000000,15.7111,16.0214,15.7021,15.9847,564782.51025949,0
+G.US,D,20140513,000000,16.0214,16.1166,15.9113,16.0879,829681.64398388,0
+G.US,D,20140514,000000,16.079,16.2793,16.0591,16.2604,973774.97922356,0
+G.US,D,20140515,000000,16.2406,16.3259,16.069,16.203,1007452.4176336,0
+G.US,D,20140516,000000,16.2217,16.3735,16.193,16.2971,596453.35857893,0
+G.US,D,20140519,000000,16.3061,16.4192,16.193,16.3259,408337.05009024,0
+G.US,D,20140520,000000,16.2793,16.3061,16.1662,16.2406,372708.48010971,0
+G.US,D,20140521,000000,16.2604,16.2971,16.1365,16.203,567416.2857955,0
+G.US,D,20140522,000000,16.1751,16.2872,16.1662,16.1662,388109.81530761,0
+G.US,D,20140523,000000,16.1662,16.2793,16.1266,16.2307,861623.73488339,0
+G.US,D,20140527,000000,16.2971,16.2971,16.0978,16.1662,796557.78243803,0
+G.US,D,20140528,000000,16.1266,16.193,15.8152,15.9401,746824.59829303,0
+G.US,D,20140529,000000,15.9401,15.9847,15.7972,15.9015,597942.67192758,0
+G.US,D,20140530,000000,15.8251,16.0304,15.7298,15.9015,1324358.5348267,0
+G.US,D,20140602,000000,15.8915,15.9758,15.7874,15.9015,1156356.5274071,0
+G.US,D,20140603,000000,15.8251,16.1166,15.7388,15.9847,793364.38001747,0
+G.US,D,20140604,000000,15.9213,16.1077,15.8915,15.9659,564099.866294,0
+G.US,D,20140605,000000,15.949,16.079,15.9312,16.0125,477772.12558212,0
+G.US,D,20140606,000000,16.1077,16.1077,15.9401,16.0214,617317.86217425,0
+G.US,D,20140609,000000,15.8826,16.203,15.8349,16.1077,1935084.8998039,0
+G.US,D,20140610,000000,16.0978,16.193,15.9659,16.0125,841307.76646861,0
+G.US,D,20140611,000000,15.9659,16.2604,15.9401,16.1841,593895.20829759,0
+G.US,D,20140612,000000,16.1266,16.2307,16.0403,16.1077,618014.62285395,0
+G.US,D,20140613,000000,16.1365,16.203,15.9312,16.069,630981.83318818,0
+G.US,D,20140616,000000,16.079,16.2793,16.079,16.2505,648454.29202734,0
+G.US,D,20140617,000000,16.2793,16.3635,16.1841,16.2971,521284.88044627,0
+G.US,D,20140618,000000,16.203,16.3923,16.203,16.3358,578884.09941379,0
+G.US,D,20140619,000000,16.3735,16.4192,16.0591,16.1464,683733.97749967,0
+G.US,D,20140620,000000,16.1464,16.3259,16.1077,16.3259,2402549.8073427,0
+G.US,D,20140623,000000,16.3635,16.4192,16.2704,16.3358,640904.87493773,0
+G.US,D,20140624,000000,16.2872,16.3923,16.2307,16.2704,532102.3168744,0
+G.US,D,20140625,000000,16.2118,16.2971,16.203,16.2604,561789.76684799,0
+G.US,D,20140626,000000,16.2406,16.2872,16.203,16.2604,360382.57193509,0
+G.US,D,20140627,000000,16.2307,16.4935,16.1563,16.4092,2495355.1032013,0
+G.US,D,20140630,000000,16.3635,16.6006,16.3635,16.542,852208.89484523,0
+G.US,D,20140701,000000,16.6184,16.909,16.6184,16.8446,746624.94762069,0
+G.US,D,20140702,000000,16.909,17.0717,16.8158,16.909,1072539.5451502,0
+G.US,D,20140703,000000,16.9656,17.0539,16.8991,17.034,1458024.6599523,0
+G.US,D,20140707,000000,16.9467,17.0142,16.8545,16.9368,1007543.1679392,0
+G.US,D,20140708,000000,16.9368,17.1183,16.8624,17.034,1005802.7787451,0
+G.US,D,20140709,000000,17.0539,17.1361,16.9368,17.034,714031.47119428,0
+G.US,D,20140710,000000,16.8813,17.034,16.7959,16.9854,793429.92190485,0
+G.US,D,20140711,000000,16.9854,17.0241,16.919,16.9854,466374.89553486,0
+G.US,D,20140714,000000,17.0052,17.164,16.9755,17.1004,477703.55868455,0
+G.US,D,20140715,000000,17.1083,17.154,16.9269,17.034,753291.06173575,0
+G.US,D,20140716,000000,17.0916,17.1283,16.909,17.0816,491591.38045231,0
+G.US,D,20140717,000000,17.0637,17.2036,16.9368,16.9656,963201.56028383,0
+G.US,D,20140718,000000,16.9556,17.145,16.8991,17.0241,862727.86360159,0
+G.US,D,20140721,000000,16.9656,17.1361,16.8446,17.034,1004438.4991507,0
+G.US,D,20140722,000000,17.1283,17.2681,17.1004,17.2412,890533.75723897,0
+G.US,D,20140723,000000,16.919,17.2581,16.919,17.2125,568930.80756238,0
+G.US,D,20140724,000000,17.2224,17.3821,17.145,17.2125,867149.42015802,0
+G.US,D,20140725,000000,17.1083,17.164,16.9467,16.9656,662825.10708827,0
+G.US,D,20140728,000000,16.9854,16.9953,16.7137,16.7137,944868.9902149,0
+G.US,D,20140729,000000,16.7315,16.8257,16.6006,16.6463,763642.64659509,0
+G.US,D,20140730,000000,16.6651,16.7225,16.5807,16.6373,1704233.2640691,0
+G.US,D,20140731,000000,16.6184,16.6938,16.4657,16.6086,1107492.5295223,0
+G.US,D,20140801,000000,16.6839,16.9269,16.4736,16.5223,853283.78179829,0
+G.US,D,20140804,000000,16.5123,16.6086,16.3923,16.5024,636024.52516964,0
+G.US,D,20140805,000000,16.4092,16.4369,16.2406,16.2406,482015.20653751,0
+G.US,D,20140806,000000,16.0879,16.203,16.0591,16.0879,415474.05745772,0
+G.US,D,20140807,000000,16.1365,16.1841,15.8539,15.9113,660530.1326932,0
+G.US,D,20140808,000000,15.8826,16.0492,15.8349,16.0492,361701.47637654,0
+G.US,D,20140811,000000,16.1166,16.3358,16.1077,16.2704,267702.30983084,0
+G.US,D,20140812,000000,16.2505,16.3735,16.2118,16.2872,380019.92973128,0
+G.US,D,20140813,000000,16.3458,16.4836,16.2793,16.4836,545426.47841067,0
+G.US,D,20140814,000000,16.4657,16.7137,16.4657,16.6938,485195.5005806,0
+G.US,D,20140815,000000,16.7504,16.8158,16.5709,16.6184,671067.25151066,0
+G.US,D,20140818,000000,16.674,16.8545,16.674,16.7772,379640.7951212,0
+G.US,D,20140819,000000,16.8624,16.8902,16.7871,16.8713,277156.47500143,0
+G.US,D,20140820,000000,16.8257,16.8713,16.7415,16.7959,277422.67589788,0
+G.US,D,20140821,000000,16.8356,17.0052,16.7137,16.9368,733767.64598991,0
+G.US,D,20140822,000000,16.8991,16.9656,16.6184,16.7959,279190.29018371,0
+G.US,D,20140825,000000,16.8991,17.0241,16.5709,16.6184,450652.90925715,0
+G.US,D,20140826,000000,16.6463,16.7959,16.562,16.6274,451013.8938061,0
+G.US,D,20140827,000000,16.6006,16.6561,16.4736,16.5123,516251.26349538,0
+G.US,D,20140828,000000,16.5123,16.5223,16.3635,16.3825,407668.52283896,0
+G.US,D,20140829,000000,16.4459,16.4836,16.2406,16.4192,484025.82997503,0
+G.US,D,20140902,000000,16.4192,16.7504,16.3923,16.542,400814.85809231,0
+G.US,D,20140903,000000,16.6274,16.7225,16.4736,16.5024,400982.24198932,0
+G.US,D,20140904,000000,16.552,16.5709,16.427,16.4459,320398.99562223,0
+G.US,D,20140905,000000,16.4002,16.5223,16.3259,16.3635,351749.19286186,0
+G.US,D,20140908,000000,16.3358,16.4192,16.1563,16.2118,272539.3011196,0
+G.US,D,20140909,000000,16.2406,16.2406,16.0214,16.0403,334583.2683883,0
+G.US,D,20140910,000000,16.0591,16.2217,16.0125,16.0879,259520.66561219,0
+G.US,D,20140911,000000,16.0403,16.2118,16.0214,16.0403,898746.65989623,0
+G.US,D,20140912,000000,16.0591,16.2406,16.0214,16.2118,433025.16656174,0
+G.US,D,20140915,000000,16.2406,16.2971,16.0403,16.1365,508346.91187718,0
+G.US,D,20140916,000000,16.1266,16.1464,15.958,16.0403,418761.23519408,0
+G.US,D,20140917,000000,16.0403,16.1841,15.9113,16.0978,537215.59242688,0
+G.US,D,20140918,000000,16.1266,16.3735,16.1266,16.3159,554558.98416474,0
+G.US,D,20140919,000000,16.3923,16.4192,16.2505,16.3259,1295993.0143048,0
+G.US,D,20140922,000000,16.3358,16.3358,16.1365,16.2971,405946.28370591,0
+G.US,D,20140923,000000,16.2872,16.2872,16.0403,16.0978,587977.28003542,0
+G.US,D,20140924,000000,16.0591,16.069,15.9015,16.0036,347998.18023019,0
+G.US,D,20140925,000000,15.958,15.958,15.7487,15.7874,410189.36466132,0
+G.US,D,20140926,000000,15.7874,15.8638,15.721,15.7785,390522.76509998,0
+G.US,D,20140929,000000,15.3798,15.6544,15.3798,15.4769,699039.52070832,0
+G.US,D,20140930,000000,15.4572,15.5703,15.3897,15.3996,535270.51087675,0
+G.US,D,20141001,000000,15.3699,15.3897,15.1924,15.231,268966.76408894,0
+G.US,D,20141002,000000,15.231,15.3143,15.0029,15.1557,394218.31921156,0
+G.US,D,20141003,000000,15.2885,15.4095,15.2122,15.3897,657807.62352504,0
+G.US,D,20141006,000000,15.3897,15.4769,15.2885,15.4383,416166.7847905,0
+G.US,D,20141007,000000,15.4383,15.467,15.3242,15.3421,627011.00314961,0
+G.US,D,20141008,000000,15.3143,15.467,15.2965,15.4572,440577.60866153,0
+G.US,D,20141009,000000,15.3996,15.4769,15.2786,15.3699,431710.29546718,0
+G.US,D,20141010,000000,15.3143,15.4195,15.1457,15.2023,424020.71957226,0
+G.US,D,20141013,000000,15.2885,15.4482,15.1557,15.2023,438983.42829306,0
+G.US,D,20141014,000000,15.2221,15.3619,15.1557,15.2786,594226.95108141,0
+G.US,D,20141015,000000,15.1834,15.3143,14.993,15.231,436525.1033479,0
+G.US,D,20141016,000000,15.0604,15.1745,14.8155,14.9206,741242.44616157,0
+G.US,D,20141017,000000,15.0029,15.0704,14.8353,14.9276,1011025.963001,0
+G.US,D,20141020,000000,14.8919,15.0803,14.8919,15.0406,937702.74108229,0
+G.US,D,20141021,000000,15.118,15.59,15.0704,15.5801,413510.82584647,0
+G.US,D,20141022,000000,15.5801,15.7972,15.5603,15.6734,1124154.2856316,0
+G.US,D,20141023,000000,15.8062,15.9113,15.7972,15.8152,441700.89577757,0
+G.US,D,20141024,000000,15.7972,16.0978,15.7685,16.0214,428008.69133523,0
+G.US,D,20141027,000000,15.9401,15.9937,15.8449,15.8736,347276.21113226,0
+G.US,D,20141028,000000,15.9113,16.0879,15.8449,16.0125,731618.88042053,0
+G.US,D,20141029,000000,16.4657,16.4935,16.0492,16.2307,888446.50021006,0
+G.US,D,20141030,000000,16.2307,16.427,16.1751,16.3546,358404.21527289,0
+G.US,D,20141031,000000,16.4657,16.6086,16.3825,16.562,395710.65757041,0
+G.US,D,20141103,000000,16.6651,16.674,16.3259,16.4002,490147.44225646,0
+G.US,D,20141104,000000,16.3735,16.4657,16.3159,16.4459,466757.05515512,0
+G.US,D,20141105,000000,16.4836,16.5322,16.4092,16.5024,481939.58128284,0
+G.US,D,20141106,000000,16.4559,16.919,16.2793,16.909,961892.73920967,0
+G.US,D,20141107,000000,16.8356,16.8902,16.7315,16.7592,980317.06792095,0
+G.US,D,20141110,000000,16.7504,16.9368,16.7137,16.919,437949.8831459,0
+G.US,D,20141111,000000,16.9556,17.0916,16.7959,17.0142,552917.41197001,0
+G.US,D,20141112,000000,16.9755,17.0816,16.7682,16.8991,330146.58678094,0
+G.US,D,20141113,000000,16.8624,16.9467,16.7504,16.8059,627949.76464425,0
+G.US,D,20141114,000000,16.8545,16.9269,16.7959,16.8713,595061.85389298,0
+G.US,D,20141117,000000,16.8713,16.9953,16.8059,16.9269,695273.38302572,0
+G.US,D,20141118,000000,16.9755,17.1004,16.8813,16.8991,895092.44759053,0
+G.US,D,20141119,000000,16.8545,16.9467,16.6938,16.7225,352860.37993716,0
+G.US,D,20141120,000000,16.7871,16.7959,16.674,16.7315,338505.6982639,0
+G.US,D,20141121,000000,16.8713,16.9656,16.7504,16.8446,325476.9793892,0
+G.US,D,20141124,000000,16.909,16.9656,16.8158,16.8446,414142.04463877,0
+G.US,D,20141125,000000,16.8257,16.9556,16.6561,16.7504,662289.68028519,0
+G.US,D,20141126,000000,16.7592,17.0539,16.7415,16.9854,521965.50773832,0
+G.US,D,20141128,000000,17.0142,17.3048,16.9656,17.0052,445177.64081897,0
+G.US,D,20141201,000000,16.919,17.5417,16.8356,17.1837,1117668.6637908,0
+G.US,D,20141202,000000,17.1283,17.2036,16.9556,17.0717,438549.84349962,0
+G.US,D,20141203,000000,17.0816,17.4119,16.909,17.2412,627808.5975022,0
+G.US,D,20141204,000000,17.2412,17.5983,17.1937,17.5517,733395.56973692,0
+G.US,D,20141205,000000,17.5517,17.7788,17.3821,17.7014,1521854.3915681,0
+G.US,D,20141208,000000,17.7113,17.8274,17.4406,17.4783,1586395.0005777,0
+G.US,D,20141209,000000,17.3821,17.5705,17.2412,17.4683,1010399.7858923,0
+G.US,D,20141210,000000,17.4683,17.5319,17.154,17.154,904703.91329084,0
+G.US,D,20141211,000000,17.4783,17.7887,17.4119,17.5705,865011.74629265,0
+G.US,D,20141212,000000,17.4783,17.5616,16.9656,16.9656,558149.6712565,0
+G.US,D,20141215,000000,16.9953,17.0717,16.7959,16.8356,645909.25012349,0
+G.US,D,20141216,000000,16.7415,17.1183,16.6839,16.9953,677820.08258441,0
+G.US,D,20141217,000000,17.0539,17.5616,16.8991,17.4972,901338.08528962,0
+G.US,D,20141218,000000,17.6648,17.986,17.6082,17.9662,775373.63609964,0
+G.US,D,20141219,000000,17.9493,17.9493,17.7976,17.8363,1026614.8488304,0
+G.US,D,20141222,000000,17.9018,18.0883,17.8551,17.994,511007.91250487,0
+G.US,D,20141223,000000,18.0416,18.2965,17.994,18.0981,592356.48644923,0
+G.US,D,20141224,000000,18.0793,18.2141,18.0326,18.0981,195788.74265923,0
+G.US,D,20141226,000000,18.108,18.2042,17.9662,17.9762,181935.20434025,0
+G.US,D,20141229,000000,18.0039,18.2231,17.9493,18.2141,294398.02472966,0
+G.US,D,20141230,000000,18.108,18.2231,18.0416,18.1279,230791.13553109,0
+G.US,D,20141231,000000,18.118,18.2331,17.8174,17.8641,559813.42685926,0
+G.US,D,20150102,000000,17.9662,18.0883,17.6925,17.8363,274768.73362728,0
+G.US,D,20150105,000000,17.7113,17.9206,17.4683,17.8075,885984.14191797,0
+G.US,D,20150106,000000,17.7887,18.0594,17.7589,18.0139,876610.6436857,0
+G.US,D,20150107,000000,18.118,18.1477,17.8551,18.118,1013654.6968533,0
+G.US,D,20150108,000000,18.3352,18.5821,18.2488,18.5524,543635.67238007,0
+G.US,D,20150109,000000,18.6456,18.7021,18.4482,18.592,553248.1464171,0
+G.US,D,20150112,000000,18.5424,18.8281,18.4293,18.8281,838724.40776906,0
+G.US,D,20150113,000000,18.8815,19.0343,18.711,18.9015,1047124.4178972,0
+G.US,D,20150114,000000,18.6833,18.9779,18.6833,18.9113,595073.95393373,0
+G.US,D,20150115,000000,19.069,19.069,18.8439,19.0522,841922.85187327,0
+G.US,D,20150116,000000,19.0522,19.2128,18.8717,19.2029,668576.65979016,0
+G.US,D,20150120,000000,19.1831,19.4498,19.1167,19.4131,673866.39427021,0
+G.US,D,20150121,000000,19.3933,19.4033,19.1831,19.3457,599152.67600232,0
+G.US,D,20150122,000000,19.3933,19.5034,19.2605,19.4588,462120.72287544,0
+G.US,D,20150123,000000,19.44,19.4855,19.2972,19.3457,328264.02210801,0
+G.US,D,20150126,000000,19.3636,19.3636,18.9599,19.1761,957173.7233182,0
+G.US,D,20150127,000000,19.0056,19.1761,18.8628,19.079,1035558.7956161,0
+G.US,D,20150128,000000,19.2317,19.2605,18.9867,19.059,339811.49432788,0
+G.US,D,20150129,000000,19.0889,19.2515,18.9113,19.2317,559720.6598802,0
+G.US,D,20150130,000000,19.1464,19.2029,18.8628,18.9402,962253.72375863,0
+G.US,D,20150202,000000,18.9202,19.1167,18.8281,19.0889,607843.53026909,0
+G.US,D,20150203,000000,19.2029,19.3546,19.079,19.3457,412061.84596696,0
+G.US,D,20150204,000000,19.3269,19.4855,19.2515,19.3457,683776.32764228,0
+G.US,D,20150205,000000,19.7504,20.3077,19.677,20.2978,1129198.9942863,0
+G.US,D,20150206,000000,20.3364,20.6161,20.2799,20.3553,434944.03135691,0
+G.US,D,20150209,000000,19.8158,20.2205,19.7691,19.8445,789300.78299982,0
+G.US,D,20150210,000000,19.8922,20.0826,19.8445,20.0538,414043.22763934,0
+G.US,D,20150211,000000,20.0538,20.2889,20.0449,20.2105,583518.41502002,0
+G.US,D,20150212,000000,20.2205,20.4962,20.0637,20.3553,667952.49935495,0
+G.US,D,20150213,000000,20.3464,20.4118,20.1818,20.27,434921.84794887,0
+G.US,D,20150217,000000,20.2402,20.4605,20.2006,20.4605,441744.25425692,0
+G.US,D,20150218,000000,20.4605,20.7898,20.3741,20.7708,759118.23969231,0
+G.US,D,20150219,000000,20.6757,20.7898,20.4605,20.5427,1235954.62879,0
+G.US,D,20150220,000000,20.4317,20.6657,20.3841,20.6557,614093.20131509,0
+G.US,D,20150223,000000,20.5883,20.7608,20.5249,20.7511,446770.81285071,0
+G.US,D,20150224,000000,20.7511,20.9027,20.6845,20.8075,471898.56413601,0
+G.US,D,20150225,000000,20.9027,20.997,20.7421,20.9126,393913.80151942,0
+G.US,D,20150226,000000,20.9503,21.0714,20.8452,20.9404,446589.31223949,0
+G.US,D,20150227,000000,21.2122,21.2122,20.9027,20.9692,495208.28429903,0
+G.US,D,20150302,000000,21.0426,21.4879,21.0138,21.3936,906585.46962704,0
+G.US,D,20150303,000000,21.2994,21.3658,21.1179,21.3183,630530.09833362,0
+G.US,D,20150304,000000,21.3084,21.3471,20.988,21.0237,701741.8631419,0
+G.US,D,20150305,000000,21.0237,21.1844,20.8829,21.0902,463837.92032483,0
+G.US,D,20150306,000000,20.9503,21.0714,20.8075,20.8829,561331.98197305,0
+G.US,D,20150309,000000,20.9226,21.5326,20.8075,21.4879,875430.88971284,0
+G.US,D,20150310,000000,21.3183,21.3183,21.0327,21.1269,600009.76222191,0
+G.US,D,20150311,000000,21.1269,21.2796,20.9226,21.0039,433105.83350005,0
+G.US,D,20150312,000000,21.0426,21.222,21.0426,21.1467,400889.47501026,0
+G.US,D,20150313,000000,21.1091,21.3838,21.0525,21.3658,655962.36731107,0
+G.US,D,20150316,000000,21.4225,22.4022,21.3183,22.3735,1368513.6001872,0
+G.US,D,20150317,000000,22.3825,22.4192,22.071,22.2704,1570073.0539462,0
+G.US,D,20150318,000000,22.2347,22.4289,22.1583,22.3735,1296985.217646,0
+G.US,D,20150319,000000,22.4022,22.4579,22.3258,22.3358,718484.28618929,0
+G.US,D,20150320,000000,22.4192,22.4766,22.3169,22.3546,2088909.6928146,0
+G.US,D,20150323,000000,22.3071,22.4379,22.3071,22.4192,536533.95679811,0
+G.US,D,20150324,000000,22.4479,22.4579,22.1771,22.196,627138.05357745,0
+G.US,D,20150325,000000,22.196,22.2059,21.6764,21.6842,417739.79008766,0
+G.US,D,20150326,000000,21.6079,21.7041,21.4135,21.5326,702059.48921151,0
+G.US,D,20150327,000000,21.5693,21.7805,21.4225,21.7338,344406.48480168,0
+G.US,D,20150330,000000,21.8082,22.1672,21.8082,22.0998,344302.6261186,0
+G.US,D,20150331,000000,22.0324,22.1286,21.8647,21.9391,438616.39372373,0
+G.US,D,20150401,000000,21.8568,21.956,21.599,21.6842,514173.08149702,0
+G.US,D,20150402,000000,21.7338,21.9223,21.7238,21.8568,529330.39920653,0
+G.US,D,20150406,000000,21.6941,21.947,21.5693,21.6465,959996.05782252,0
+G.US,D,20150407,000000,21.6177,21.7625,21.4313,21.4402,606224.14148241,0
+G.US,D,20150408,000000,21.4402,21.7625,21.4402,21.589,645471.63198312,0
+G.US,D,20150409,000000,21.589,21.7238,21.2697,21.2994,771562.12326422,0
+G.US,D,20150410,000000,21.3271,21.4879,21.2499,21.4689,1638320.3087714,0
+G.US,D,20150413,000000,21.4225,21.6842,21.3758,21.4135,540244.63596063,0
+G.US,D,20150414,000000,21.3758,21.589,21.1933,21.2697,477401.05766587,0
+G.US,D,20150415,000000,21.3084,21.4602,21.1844,21.2122,349940.23677013,0
+G.US,D,20150416,000000,21.1179,21.3271,21.0426,21.2597,533110.65360334,0
+G.US,D,20150417,000000,21.1656,21.1656,20.9027,20.9126,618657.94168702,0
+G.US,D,20150420,000000,20.9593,21.222,20.9593,20.997,1629372.3286387,0
+G.US,D,20150421,000000,21.0614,21.1844,21.0039,21.0714,633105.39033934,0
+G.US,D,20150422,000000,21.1368,21.3084,20.997,21.2994,1234356.4150745,0
+G.US,D,20150423,000000,21.2122,21.3658,21.1755,21.2122,1002173.7748576,0
+G.US,D,20150424,000000,21.232,21.232,20.9316,21.0327,448119.96739404,0
+G.US,D,20150427,000000,21.0327,21.0802,20.7034,20.7708,838656.84920822,0
+G.US,D,20150428,000000,20.7134,21.0426,20.7134,20.9503,656177.14303433,0
+G.US,D,20150429,000000,20.9503,21.0802,20.7511,20.9126,782917.00316887,0
+G.US,D,20150430,000000,20.8362,20.9791,20.6073,20.626,577226.3938314,0
+G.US,D,20150501,000000,20.5516,21.2023,20.506,20.9226,613257.2901668,0
+G.US,D,20150504,000000,21.0138,21.3838,20.9503,21.356,826577.98353218,0
+G.US,D,20150505,000000,21.4779,21.5046,20.9316,20.9503,620782.50717491,0
+G.US,D,20150506,000000,21.0614,21.0802,20.6657,20.7034,280791.52890928,0
+G.US,D,20150507,000000,20.7034,21.3658,20.626,21.2994,755318.82689766,0
+G.US,D,20150508,000000,21.4879,21.6842,21.3271,21.3936,1369151.8773367,0
+G.US,D,20150511,000000,21.356,21.6267,21.3183,21.4602,479097.08004395,0
+G.US,D,20150512,000000,21.3936,21.579,21.2597,21.4779,374755.40366946,0
+G.US,D,20150513,000000,21.5046,21.7705,21.4779,21.6764,530490.99478155,0
+G.US,D,20150514,000000,21.8082,21.8746,21.6177,21.8469,396650.42740177,0
+G.US,D,20150515,000000,21.8944,21.9391,21.7338,21.9034,319430.99236244,0
+G.US,D,20150518,000000,21.828,22.0324,21.6564,21.9957,366351.92537044,0
+G.US,D,20150519,000000,21.9658,22.0522,21.9034,21.9758,426334.85236519,0
+G.US,D,20150520,000000,21.9658,22.0422,21.8846,21.9301,368885.87557027,0
+G.US,D,20150521,000000,21.9957,21.9957,21.6664,21.7041,458007.71735808,0
+G.US,D,20150522,000000,21.6267,21.714,21.5503,21.5693,317493.97750614,0
+G.US,D,20150526,000000,21.4602,21.5326,21.1933,21.2895,759114.20634539,0
+G.US,D,20150527,000000,21.3183,21.4689,21.2697,21.3936,693055.04222203,0
+G.US,D,20150528,000000,21.3371,21.5136,21.2597,21.2994,453365.33505801,0
+G.US,D,20150529,000000,21.2697,21.3271,21.1091,21.222,569809.06885329,0
+G.US,D,20150601,000000,21.3271,21.579,21.1656,21.5046,522676.38513222,0
+G.US,D,20150602,000000,21.4135,21.5593,21.1755,21.5326,453318.95156848,0
+G.US,D,20150603,000000,21.5136,21.7041,21.4135,21.6079,318974.21582423,0
+G.US,D,20150604,000000,21.5503,21.6564,21.4502,21.5226,362951.81392044,0
+G.US,D,20150605,000000,21.5226,21.5226,21.1933,21.222,491281.82107652,0
+G.US,D,20150608,000000,21.2499,21.2796,20.8264,20.8452,705347.67528461,0
+G.US,D,20150609,000000,20.8362,20.8641,20.636,20.646,717637.28333698,0
+G.US,D,20150610,000000,20.6944,21.0614,20.6944,20.9126,741644.77251643,0
+G.US,D,20150611,000000,20.997,21.1091,20.7708,20.7985,594430.63510067,0
+G.US,D,20150612,000000,20.6944,20.8452,20.636,20.7511,305726.68787936,0
+G.US,D,20150615,000000,20.6657,20.6657,20.2978,20.4515,453875.55344285,0
+G.US,D,20150616,000000,20.4118,20.6757,20.4118,20.6073,340274.32088647,0
+G.US,D,20150617,000000,20.6161,20.6557,20.3841,20.4019,700472.36720015,0
+G.US,D,20150618,000000,20.392,20.5329,20.3652,20.3841,742011.80708576,0
+G.US,D,20150619,000000,20.4218,20.5973,20.3176,20.5696,767762.71046957,0
+G.US,D,20150622,000000,20.6944,20.8929,20.5696,20.7232,356169.74108155,0
+G.US,D,20150623,000000,20.7134,20.7898,20.5249,20.5973,585379.80462166,0
+G.US,D,20150624,000000,20.6161,20.6657,20.4118,20.4317,339005.83328145,0
+G.US,D,20150625,000000,20.4605,20.5427,20.2601,20.3266,574681.35192755,0
+G.US,D,20150626,000000,20.3266,20.6657,20.2601,20.5516,2836326.1847675,0
+G.US,D,20150629,000000,20.3841,20.4882,20.2006,20.2205,626186.18370533,0
+G.US,D,20150630,000000,20.3741,20.3741,19.9953,20.1262,841345.07492758,0
+G.US,D,20150701,000000,20.2006,20.4118,20.1461,20.4019,818947.89950426,0
+G.US,D,20150702,000000,20.4118,20.4605,20.1917,20.2502,653525.21743721,0
+G.US,D,20150706,000000,20.1094,20.4218,20.1094,20.4118,828695.49066296,0
+G.US,D,20150707,000000,20.4605,20.5249,20.2105,20.5249,774120.27354555,0
+G.US,D,20150708,000000,20.3464,20.4515,20.1361,20.2601,848196.72300076,0
+G.US,D,20150709,000000,20.4515,20.5329,20.0053,20.025,848621.23276365,0
+G.US,D,20150710,000000,20.1718,20.4118,20.1024,20.3741,420811.18376402,0
+G.US,D,20150713,000000,20.506,20.5883,20.4218,20.4882,402161.99596218,0
+G.US,D,20150714,000000,20.5159,20.7134,20.3266,20.5606,657877.19875933,0
+G.US,D,20150715,000000,20.5249,20.8929,20.4317,20.7708,757187.27485639,0
+G.US,D,20150716,000000,20.9027,20.9503,20.6944,20.7511,450483.50868668,0
+G.US,D,20150717,000000,20.7608,20.8362,20.6161,20.7708,711491.47097406,0
+G.US,D,20150720,000000,20.7898,20.8264,20.7421,20.7708,349068.02549959,0
+G.US,D,20150721,000000,20.7708,20.8929,20.646,20.7034,534523.3333606,0
+G.US,D,20150722,000000,20.7034,20.8552,20.5883,20.7898,471679.75506584,0
+G.US,D,20150723,000000,20.8362,20.8552,20.6073,20.6757,386900.8195696,0
+G.US,D,20150724,000000,20.6845,20.6845,20.4792,20.5159,350554.31383807,0
+G.US,D,20150727,000000,20.392,20.4218,20.155,20.2978,490753.45263055,0
+G.US,D,20150728,000000,20.7511,20.7511,20.0737,20.1461,901712.17821606,0
+G.US,D,20150729,000000,20.1649,20.6557,20.1183,20.5427,880199.31410402,0
+G.US,D,20150730,000000,20.1262,20.9593,20.1262,20.7898,706830.93861288,0
+G.US,D,20150731,000000,20.7985,21.1179,20.6944,20.9593,737139.52401151,0
+G.US,D,20150803,000000,20.9503,21.0327,20.8264,21.0138,640248.44772719,0
+G.US,D,20150804,000000,20.988,21.1001,20.9226,20.997,465850.56043581,0
+G.US,D,20150805,000000,21.3758,22.6848,21.3471,22.3071,1459437.3397096,0
+G.US,D,20150806,000000,22.3645,22.3645,21.3838,21.4035,903607.85126646,0
+G.US,D,20150807,000000,21.3838,21.599,21.2023,21.5503,771685.14034516,0
+G.US,D,20150810,000000,21.6079,21.828,21.4602,21.4689,501987.33212773,0
+G.US,D,20150811,000000,21.3183,21.6764,21.2994,21.579,761965.78261485,0
+G.US,D,20150812,000000,21.579,21.6664,21.2122,21.4779,404175.64440989,0
+G.US,D,20150813,000000,21.5503,21.5693,21.3838,21.4602,286969.60804752,0
+G.US,D,20150814,000000,21.4225,21.5226,21.2023,21.3471,565780.76362116,0
+G.US,D,20150817,000000,21.3271,21.5136,21.0614,21.5136,465850.56043581,0
+G.US,D,20150818,000000,21.5326,21.6564,21.4035,21.4225,494039.62203018,0
+G.US,D,20150819,000000,21.356,21.6079,21.1269,21.4689,746462.60540733,0
+G.US,D,20150820,000000,21.3084,21.3471,21.1001,21.1269,546497.33201681,0
+G.US,D,20150821,000000,21.0138,21.1001,20.7898,20.8075,936258.80288643,0
+G.US,D,20150824,000000,19.9388,20.7134,19.7691,20.2502,1339836.503616,0
+G.US,D,20150825,000000,20.9692,21.1269,20.626,20.646,1567319.2863395,0
+G.US,D,20150826,000000,20.9692,21.5503,20.8075,21.4969,1450859.4191566,0
+G.US,D,20150827,000000,21.5326,21.9301,21.4402,21.7625,1256395.6309591,0
+G.US,D,20150828,000000,21.5503,22.1186,21.5503,22.1096,662745.44848668,0
+G.US,D,20150831,000000,21.9957,22.0899,21.599,21.7041,603720.44138444,0
+G.US,D,20150901,000000,21.3758,21.5046,21.1001,21.1844,607321.2118435,0
+G.US,D,20150902,000000,21.3758,21.4879,21.1269,21.4225,687649.34901816,0
+G.US,D,20150903,000000,21.5046,21.6842,21.2895,21.3371,714776.63203696,0
+G.US,D,20150904,000000,21.1091,21.3084,20.9404,21.0714,493298.4945344,0
+G.US,D,20150908,000000,21.3758,21.6465,21.2796,21.6079,571082.59814194,0
+G.US,D,20150909,000000,21.7625,21.9034,21.5136,21.5326,486729.18074534,0
+G.US,D,20150910,000000,21.4879,21.7536,21.4879,21.6367,470350.76725708,0
+G.US,D,20150911,000000,21.6267,21.7536,21.3758,21.6941,322895.6373631,0
+G.US,D,20150914,000000,21.714,21.7805,21.5326,21.5503,389444.85313673,0
+G.US,D,20150915,000000,21.6764,21.7903,21.589,21.7041,670482.41620788,0
+G.US,D,20150916,000000,21.6842,22.0324,21.6842,21.956,762571.79298895,0
+G.US,D,20150917,000000,21.9957,22.4112,21.9857,22.1385,641955.56180929,0
+G.US,D,20150918,000000,21.828,22.2059,21.7238,21.8182,1198431.3940958,0
+G.US,D,20150921,000000,21.9391,22.2971,21.9301,22.1483,545224.81106488,0
+G.US,D,20150922,000000,21.8647,22.0998,21.6564,21.947,1024531.6251485,0
+G.US,D,20150923,000000,21.947,22.0045,21.8369,21.8944,494464.13179307,0
+G.US,D,20150924,000000,21.7992,21.7992,21.5136,21.714,599358.37669502,0
+G.US,D,20150925,000000,21.8846,22.0611,21.6465,21.7338,413500.74247918,0
+G.US,D,20150928,000000,21.6367,21.6941,21.2697,21.3084,517367.49225432,0
+G.US,D,20150929,000000,21.2994,21.4135,21.0902,21.232,676946.86297714,0
+G.US,D,20150930,000000,21.5326,22.3645,21.4689,22.2803,1069357.2344336,0
+G.US,D,20151001,000000,22.2257,22.4579,21.9658,22.3735,703754.50325287,0
+G.US,D,20151002,000000,22.186,22.2157,21.7805,22.186,942405.62358608,0
+G.US,D,20151005,000000,22.2347,22.4379,22.196,22.3258,1151036.5428252,0
+G.US,D,20151006,000000,22.3448,22.4379,21.9758,22.0998,932019.75527794,0
+G.US,D,20151007,000000,22.186,22.7225,22.1771,22.6948,687755.2243747,0
+G.US,D,20151008,000000,22.6491,22.9507,22.4866,22.7583,813011.82118096,0
+G.US,D,20151009,000000,22.788,23.165,22.7405,23.0529,366660.4764095,0
+G.US,D,20151012,000000,23.0896,23.0896,22.8843,22.9418,475553.78477844,0
+G.US,D,20151013,000000,22.8554,23.0439,22.8167,22.9507,531660.66538712,0
+G.US,D,20151014,000000,22.9507,22.9705,22.563,22.5927,380224.62208727,0
+G.US,D,20151015,000000,22.6214,22.8356,22.5253,22.5927,702272.24826132,0
+G.US,D,20151016,000000,22.6016,22.9418,22.4965,22.8843,625232.29715975,0
+G.US,D,20151019,000000,22.8167,23.0796,22.5827,22.6491,983871.45489048,0
+G.US,D,20151020,000000,22.5927,22.7097,22.3922,22.6581,517048.85784798,0
+G.US,D,20151021,000000,22.7315,22.8456,22.1672,22.2624,671434.28608,0
+G.US,D,20151022,000000,22.3448,22.5827,22.2891,22.4379,561331.98197305,0
+G.US,D,20151023,000000,22.563,22.9507,22.5253,22.912,466699.57996157,0
+G.US,D,20151026,000000,22.9507,23.1083,22.7979,22.9795,381393.28435611,0
+G.US,D,20151027,000000,22.9219,23.0261,22.6402,22.7405,442433.95657952,0
+G.US,D,20151028,000000,22.7782,23.4584,22.6948,23.4486,664018.97777534,0
+G.US,D,20151029,000000,23.3008,23.5328,23.2711,23.4951,693158.90090512,0
+G.US,D,20151030,000000,23.524,23.6875,23.384,23.384,991785.88987597,0
+G.US,D,20151102,000000,23.4129,23.5705,23.2908,23.3939,740844.15315364,0
+G.US,D,20151103,000000,23.3562,23.4227,23.2027,23.3108,382133.40351516,0
+G.US,D,20151104,000000,23.3385,23.4396,23.1747,23.4396,380118.74673072,0
+G.US,D,20151105,000000,23.9772,24.4106,23.3008,23.524,998996.50582465,0
+G.US,D,20151106,000000,23.514,23.6776,23.3108,23.5527,608487.85743889,0
+G.US,D,20151109,000000,23.514,23.5894,23.2908,23.5615,732080.69864239,0
+G.US,D,20151110,000000,23.4584,23.8818,23.4584,23.8551,778468.22152076,0
+G.US,D,20151111,000000,23.9107,24.5077,23.8094,24.3916,1040428.0536803,0
+G.US,D,20151112,000000,24.2995,24.3629,24.122,24.1964,628624.34191592,0
+G.US,D,20151113,000000,24.122,24.1307,23.514,23.5427,627352.82930072,0
+G.US,D,20151116,000000,23.4783,23.8363,23.4683,23.8363,625020.54644667,0
+G.US,D,20151117,000000,23.9484,24.0336,23.743,23.7907,670058.91478171,0
+G.US,D,20151118,000000,23.8363,23.8451,23.5894,23.8006,564192.63327307,0
+G.US,D,20151119,000000,23.8094,23.8651,23.5894,23.6588,675354.69928213,0
+G.US,D,20151120,000000,23.752,23.9385,23.6389,23.8818,352248.31954269,0
+G.US,D,20151123,000000,24.1307,24.3252,23.8194,23.8363,1504054.2232921,0
+G.US,D,20151124,000000,23.7242,23.9018,23.5328,23.8451,1078153.9640571,0
+G.US,D,20151125,000000,23.8651,23.9484,23.6875,23.8094,458432.22712095,0
+G.US,D,20151127,000000,23.8451,23.9484,23.7242,23.8551,380016.9047211,0
+G.US,D,20151130,000000,23.9107,23.9107,23.752,23.7807,699094.97922842,0
+G.US,D,20151201,000000,23.9195,24.0436,23.8006,23.9969,1729707.8831891,0
+G.US,D,20151202,000000,23.9969,24.3827,23.9018,24.1487,761279.10530244,0
+G.US,D,20151203,000000,24.1674,24.2061,23.3652,23.5328,658713.10990763,0
+G.US,D,20151204,000000,23.5705,24.3529,23.4396,24.2995,664334.58717149,0
+G.US,D,20151207,000000,24.2795,24.4106,24.102,24.1674,904994.31426877,0
+G.US,D,20151208,000000,23.9969,24.0336,23.7807,23.9682,697969.67543892,0
+G.US,D,20151209,000000,23.8651,24.1577,23.7053,23.8363,881470.82671921,0
+G.US,D,20151210,000000,23.8451,24.0069,23.6191,23.752,613996.40098911,0
+G.US,D,20151211,000000,23.4883,23.5328,23.1273,23.2521,696656.82101783,0
+G.US,D,20151214,000000,23.2521,23.504,23.2027,23.4951,1054469.1426309,0
+G.US,D,20151215,000000,23.7807,23.8006,23.0994,23.2124,1014782.0173163,0
+G.US,D,20151216,000000,23.3562,23.4883,22.9705,23.4486,2256661.6327256,0
+G.US,D,20151217,000000,23.5705,23.6389,22.9705,23.0618,1284481.8422072,0
+G.US,D,20151218,000000,22.9795,23.1083,22.5927,22.8069,2517249.118597,0
+G.US,D,20151221,000000,22.8843,23.384,22.8456,23.2124,1067981.8631353,0
+G.US,D,20151222,000000,23.3465,23.3562,22.8753,23.165,788175.47921032,0
+G.US,D,20151223,000000,23.2027,23.4129,23.1183,23.3108,634664.27892229,0
+G.US,D,20151224,000000,23.2908,23.5328,23.1837,23.3652,235727.952156,0
+G.US,D,20151228,000000,23.3295,23.504,23.152,23.4883,570085.35311701,0
+G.US,D,20151229,000000,23.5527,23.9484,23.514,23.9385,935344.24147328,0
+G.US,D,20151230,000000,23.8551,24.0436,23.7807,23.8006,442849.39131184,0
+G.US,D,20151231,000000,23.7053,23.9869,23.5705,23.5705,496214.60435451,0
+G.US,D,20160104,000000,23.2908,23.2908,22.6402,22.8356,927419.7231205,0
+G.US,D,20160105,000000,22.8554,23.2808,22.7315,22.9418,995736.55317998,0
+G.US,D,20160106,000000,22.6304,22.9605,22.4766,22.7136,651619.4610195,0
+G.US,D,20160107,000000,22.2257,22.6848,22.196,22.3071,732282.36598818,0
+G.US,D,20160108,000000,22.3358,22.4379,22.0759,22.1096,918405.19276373,0
+G.US,D,20160111,000000,22.2624,22.5063,22.0998,22.3825,801597.44940931,0
+G.US,D,20160112,000000,22.5827,22.6948,22.4766,22.6661,748830.18004689,0
+G.US,D,20160113,000000,22.7315,22.7315,21.8746,21.9857,672908.47437772,0
+G.US,D,20160114,000000,22.1096,22.2257,21.6941,22.0899,1017468.2263622,0
+G.US,D,20160115,000000,21.5593,22.2257,21.5593,22.0998,770414.63606669,0
+G.US,D,20160119,000000,22.2704,22.4579,22.0998,22.3546,1114076.9683624,0
+G.US,D,20160120,000000,22.0611,22.5728,21.8647,22.4965,1341521.4342901,0
+G.US,D,20160121,000000,22.5253,22.6661,22.2207,22.4289,1356935.8778654,0
+G.US,D,20160122,000000,22.7405,22.7453,22.4479,22.7136,1152743.6569073,0
+G.US,D,20160125,000000,22.6948,22.8167,22.3645,22.4022,883999.7352354,0
+G.US,D,20160126,000000,22.4666,22.8921,22.4192,22.8267,766973.18281079,0
+G.US,D,20160127,000000,22.788,22.8654,22.2971,22.3922,916002.32633866,0
+G.US,D,20160128,000000,22.6491,22.6749,22.1672,22.2347,654262.31158607,0
+G.US,D,20160129,000000,22.2534,22.7136,22.2207,22.5728,2103330.924712,0
+G.US,D,20160201,000000,22.4666,23.2324,22.4666,23.1183,922772.29913679,0
+G.US,D,20160202,000000,22.9418,22.9795,22.5827,22.6402,615400.0057158,0
+G.US,D,20160203,000000,22.788,22.8069,22.3358,22.6491,812524.79454088,0
+G.US,D,20160204,000000,22.563,22.6848,22.3825,22.6661,700996.7022992,0
+G.US,D,20160205,000000,23.5705,24.4403,23.514,23.874,2250514.8120259,0
+G.US,D,20160208,000000,23.3465,23.6588,22.9021,23.5992,1087633.3376458,0
+G.US,D,20160209,000000,23.3385,23.8006,23.2621,23.6291,1298213.3717819,0
+G.US,D,20160210,000000,23.6776,24.0723,23.6092,23.6291,1042933.7704517,0
+G.US,D,20160211,000000,23.3108,23.4396,23.1133,23.3195,883593.37553364,0
+G.US,D,20160212,000000,23.5615,23.6092,23.3195,23.4129,1385741.0332012,0
+G.US,D,20160216,000000,23.5705,24.0069,23.4396,23.8451,1779456.1923851,0
+G.US,D,20160217,000000,23.9682,24.3629,23.7332,24.2895,1281523.3822445,0
+G.US,D,20160218,000000,24.4303,24.9322,24.4303,24.9035,1406323.2025124,0
+G.US,D,20160219,000000,24.8161,24.9619,24.5454,24.8161,1011084.4465312,0
+G.US,D,20160222,000000,25.0086,25.3467,24.719,24.836,1322350.9363994,0
+G.US,D,20160223,000000,24.836,24.9182,24.5167,24.5652,1694308.2056461,0
+G.US,D,20160224,000000,24.3629,24.6286,24.2438,24.6029,1217548.4501398,0
+G.US,D,20160225,000000,24.7507,24.9906,24.469,24.9816,1067824.5626057,0
+G.US,D,20160226,000000,25.072,25.2792,24.9619,25.0363,791894.22506667,0
+G.US,D,20160229,000000,25.0997,25.1384,24.836,24.9422,832517.08686567,0
+G.US,D,20160301,000000,25.1861,25.3269,24.9816,25.081,1165677.5921294,0
+G.US,D,20160302,000000,24.9816,25.2326,24.8658,25.1671,1243261.0367279,0
+G.US,D,20160303,000000,25.1861,25.3844,25.1225,25.3566,651087.05922662,0
+G.US,D,20160304,000000,25.3844,25.6026,25.3367,25.5539,705768.15170057,0
+G.US,D,20160307,000000,25.4598,25.4697,25.2038,25.2703,754582.74108552,0
+G.US,D,20160308,000000,25.2415,25.3666,24.9629,25.2605,831563.20032008,0
+G.US,D,20160309,000000,25.3367,25.3666,24.9719,25.1573,600129.75429266,0
+G.US,D,20160310,000000,25.2128,25.5162,24.9122,24.9519,854907.2039319,0
+G.US,D,20160311,000000,25.1285,25.1573,24.8935,25.0273,849538.81918699,0
+G.US,D,20160314,000000,25.0898,25.0898,24.6942,24.8658,1178203.1509765,0
+G.US,D,20160315,000000,24.8061,24.8845,24.4501,24.4888,1825551.2976121,0
+G.US,D,20160316,000000,24.4501,24.6386,24.1674,24.6029,1013707.1303632,0
+G.US,D,20160317,000000,24.6029,25.3179,24.5364,25.2038,1098928.7256835,0
+G.US,D,20160318,000000,25.2605,25.2605,24.7963,24.836,938841.15324926,0
+G.US,D,20160321,000000,24.714,24.9322,24.6485,24.8845,761647.14820852,0
+G.US,D,20160322,000000,24.8658,25.0174,24.714,24.8161,622610.62166449,0
+G.US,D,20160323,000000,24.7874,25.0174,24.6198,24.8658,647980.37376474,0
+G.US,D,20160324,000000,24.8458,24.9035,24.7327,24.8658,409401.85367601,0
+G.US,D,20160328,000000,24.9906,25.1484,24.7684,25.0997,1170001.3400232,0
+G.US,D,20160329,000000,25.0433,25.7611,25.0433,25.5926,1019586.7418297,0
+G.US,D,20160330,000000,25.7147,25.795,25.4975,25.5361,678288.95916337,0
+G.US,D,20160331,000000,25.4975,25.8188,25.3943,25.656,1092158.7528853,0
+G.US,D,20160401,000000,25.5639,26.1114,25.5064,26.0915,1045868.030333,0
+G.US,D,20160404,000000,26.1589,26.2512,25.8355,25.9983,569402.70915153,0
+G.US,D,20160405,000000,25.8942,26.0082,25.6155,25.7147,594317.70138703,0
+G.US,D,20160406,000000,25.7611,26.0915,25.7047,26.0449,668270.12542457,0
+G.US,D,20160407,000000,26.026,26.026,25.5064,25.6947,799821.76842964,0
+G.US,D,20160408,000000,25.7901,25.8752,25.3666,25.7334,641596.59393379,0
+G.US,D,20160411,000000,25.4975,25.8555,25.4975,25.656,1052724.7200898,0
+G.US,D,20160412,000000,25.656,25.8655,25.5639,25.7524,781866.31629731,0
+G.US,D,20160413,000000,25.8655,26.1014,25.7998,26.0449,618217.29853647,0
+G.US,D,20160414,000000,25.9983,26.1114,25.9139,25.9883,511834.74862261,0
+G.US,D,20160415,000000,26.0547,26.5069,25.9417,26.4615,860048.71291278,0
+G.US,D,20160418,000000,26.2997,26.8015,26.2799,26.6854,784406.31651752,0
+G.US,D,20160419,000000,26.8015,26.8948,26.4802,26.7916,693043.95051801,0
+G.US,D,20160420,000000,26.7431,26.752,26.4048,26.5368,539143.53225262,0
+G.US,D,20160421,000000,26.5069,26.7054,26.2799,26.637,1014588.4166643,0
+G.US,D,20160422,000000,26.4892,26.6497,26.395,26.5269,486812.87269384,0
+G.US,D,20160425,000000,26.5169,26.6757,26.4664,26.5903,424253.64535665,0
+G.US,D,20160426,000000,26.637,26.8769,26.5636,26.5983,583283.47256218,0
+G.US,D,20160427,000000,26.5983,26.8115,26.5546,26.7818,500738.00292057,0
+G.US,D,20160428,000000,26.7718,26.9136,26.627,26.6757,356942.12701592,0
+G.US,D,20160429,000000,26.617,26.638,26.261,26.3186,948764.1949988,0
+G.US,D,20160502,000000,26.3097,26.5368,26.2482,26.5169,523182.57017015,0
+G.US,D,20160503,000000,26.4336,26.5983,25.9794,26.2115,1028235.2459538,0
+G.US,D,20160504,000000,26.0727,26.2214,25.8555,26.1589,1188860.2618645,0
+G.US,D,20160505,000000,25.2505,25.7236,24.5364,25.4875,1830284.4302177,0
+G.US,D,20160506,000000,25.4975,25.5499,25.0997,25.4043,1049400.2338944,0
+G.US,D,20160509,000000,25.4418,25.8655,25.4418,25.6283,578810.49083258,0
+G.US,D,20160510,000000,25.7236,26.0825,25.676,26.035,618158.8150062,0
+G.US,D,20160511,000000,25.9139,26.0915,25.8555,25.904,637948.43164847,0
+G.US,D,20160512,000000,25.904,26.0547,25.5639,25.7147,575195.60365931,0
+G.US,D,20160513,000000,25.666,25.9606,25.308,25.4043,1031499.2319455,0
+G.US,D,20160516,000000,25.432,25.7334,25.432,25.5539,714673.78169061,0
+G.US,D,20160517,000000,25.5064,25.5539,25.1484,25.1573,790125.6024441,0
+G.US,D,20160518,000000,25.1384,25.4875,25.0086,25.2902,501181.6710813,0
+G.US,D,20160519,000000,25.1671,25.5361,25.1484,25.3943,728096.76022632,0
+G.US,D,20160520,000000,25.5361,25.8258,25.4697,25.7047,669736.24702846,0
+G.US,D,20160523,000000,25.7611,25.7801,25.5827,25.656,428596.55164821,0
+G.US,D,20160524,000000,25.7236,26.2026,25.7236,26.1301,543149.65407672,0
+G.US,D,20160525,000000,26.261,26.3563,26.0627,26.1202,486594.06362366,0
+G.US,D,20160526,000000,26.1114,26.2115,26.0964,26.1491,488507.8867352,0
+G.US,D,20160527,000000,26.1778,26.4138,26.1114,26.3374,440997.07674078,0
+G.US,D,20160531,000000,26.3285,26.6469,26.3186,26.5983,777488.11822023,0
+G.US,D,20160601,000000,26.5069,26.7054,26.3661,26.5169,817352.71079907,0
+G.US,D,20160602,000000,26.4336,26.6567,26.4336,26.637,532282.80914888,0
+G.US,D,20160603,000000,26.6567,26.752,26.5169,26.6469,1165444.6663451,0
+G.US,D,20160606,000000,26.6469,26.7144,26.4238,26.6854,861194.18343687,0
+G.US,D,20160607,000000,26.6854,26.868,26.5169,26.7241,658300.70018549,0
+G.US,D,20160608,000000,26.7916,26.7916,26.5069,26.5983,549749.21796767,0
+G.US,D,20160609,000000,26.4712,26.6954,26.4336,26.6083,764189.16510218,0
+G.US,D,20160610,000000,26.4238,26.4892,26.2214,26.3751,469601.57306747,0
+G.US,D,20160613,000000,26.2512,26.2997,25.9606,25.9983,675341.59090466,0
+G.US,D,20160614,000000,25.9229,26.0777,25.8942,25.9606,580583.14680206,0
+G.US,D,20160615,000000,25.8942,26.0498,25.6373,25.666,1022189.2589271,0
+G.US,D,20160616,000000,25.5639,25.7611,25.4785,25.6473,874941.84639929,0
+G.US,D,20160617,000000,25.5926,25.5926,25.2902,25.4043,1047525.7359153,0
+G.US,D,20160620,000000,25.6473,25.7524,25.5064,25.5827,656052.10927994,0
+G.US,D,20160621,000000,25.7047,25.8455,25.5411,25.5461,670772.81718582,0
+G.US,D,20160622,000000,25.5729,25.7801,25.5639,25.6283,756350.35537137,0
+G.US,D,20160623,000000,25.7998,25.9229,25.5361,25.666,781679.77400245,0
+G.US,D,20160624,000000,24.8458,25.0997,24.6286,24.7417,1273014.0285888,0
+G.US,D,20160627,000000,24.4888,24.5265,23.8521,23.9772,1008743.0886467,0
+G.US,D,20160628,000000,24.112,24.3916,23.9969,24.3729,742195.32437043,0
+G.US,D,20160629,000000,24.5454,24.8658,24.4106,24.7874,728589.83688678,0
+G.US,D,20160630,000000,24.8161,25.3269,24.8161,25.3269,886578.05225132,0
+G.US,D,20160701,000000,25.3179,25.4131,25.2505,25.3269,939169.8710229,0
+G.US,D,20160705,000000,25.2415,25.3269,25.0413,25.2902,743612.0374746,0
+G.US,D,20160706,000000,25.2228,25.4737,25.2128,25.3566,1158300.6006205,0
+G.US,D,20160707,000000,25.3467,25.4598,25.1384,25.2228,563950.63245812,0
+G.US,D,20160708,000000,25.3943,25.6373,25.3566,25.4785,511375.95541093,0
+G.US,D,20160711,000000,25.6193,25.6373,25.4231,25.4418,533913.28963959,0
+G.US,D,20160712,000000,25.4508,25.6026,25.308,25.4785,707079.99778493,0
+G.US,D,20160713,000000,25.6115,25.7801,25.4875,25.6283,730001.5083073,0
+G.US,D,20160714,000000,25.7524,25.9139,25.5162,25.6193,706067.62770906,0
+G.US,D,20160715,000000,25.5639,25.5639,25.1097,25.1939,1194427.2889451,0
+G.US,D,20160718,000000,24.836,24.9122,24.3729,24.469,1059550.151408,0
+G.US,D,20160719,000000,24.3827,24.7596,24.2895,24.6663,1191661.4212977,0
+G.US,D,20160720,000000,24.8161,25.0531,24.7507,24.9422,1180937.7601853,0
+G.US,D,20160721,000000,24.9719,25.063,24.836,24.9035,709000.87925357,0
+G.US,D,20160722,000000,24.9996,24.9996,24.7963,24.8845,654905.63041913,0
+G.US,D,20160725,000000,24.8745,24.9816,24.7507,24.7963,600066.22907874,0
+G.US,D,20160726,000000,24.836,25.2038,24.7824,25.1573,877408.23803829,0
+G.US,D,20160727,000000,25.2415,25.4785,25.0086,25.3269,1466534.013608,0
+G.US,D,20160728,000000,25.308,25.4737,25.2128,25.4043,1010208.2019138,0
+G.US,D,20160729,000000,25.3666,25.4697,25.2415,25.2605,835546.13039941,0
+G.US,D,20160801,000000,25.3,25.3,24.9035,24.9122,1683166.0847912,0
+G.US,D,20160802,000000,24.8161,24.9222,24.343,24.5454,3360824.6343689,0
+G.US,D,20160803,000000,24.4888,24.7774,24.4006,24.5851,3299342.3106583,0
+G.US,D,20160804,000000,23.8006,23.9682,22.8654,22.9219,3664491.2903111,0
+G.US,D,20160805,000000,22.9219,23.3385,22.8554,23.0172,1731835.4736872,0
+G.US,D,20160808,000000,22.9021,22.9705,22.4022,22.6581,1449436.656032,0
+G.US,D,20160809,000000,22.6304,22.7682,22.6114,22.6581,1311280.4074524,0
+G.US,D,20160810,000000,22.4289,22.8267,22.1771,22.7682,1436679.1797375,0
+G.US,D,20160811,000000,22.788,22.9418,22.7225,22.8843,1022002.7166322,0
+G.US,D,20160812,000000,22.8921,22.9318,22.7136,22.7225,702044.36416058,0
+G.US,D,20160815,000000,22.6848,22.788,22.4241,22.4479,1465366.3596759,0
+G.US,D,20160816,000000,22.3645,22.563,22.2397,22.4666,889954.97195656,0
+G.US,D,20160817,000000,22.4379,22.4965,22.1096,22.2891,650087.79752823,0
+G.US,D,20160818,000000,22.3645,22.4022,22.1483,22.3448,615959.63260036,0
+G.US,D,20160819,000000,22.3071,22.3805,22.1483,22.2803,483746.52070111,0
+G.US,D,20160822,000000,22.3169,22.5351,22.1186,22.5063,969734.57395068,0
+G.US,D,20160823,000000,22.7048,23.0796,22.6114,22.6402,998580.0627556,0
+G.US,D,20160824,000000,22.6491,22.7782,22.5253,22.5728,1221559.6136476,0
+G.US,D,20160825,000000,22.5728,22.6661,22.4965,22.6491,743170.38598732,0
+G.US,D,20160826,000000,22.6491,22.9605,22.5063,22.5827,1585214.2382681,0
+G.US,D,20160829,000000,22.6214,22.7682,22.5351,22.545,688086.96715853,0
+G.US,D,20160830,000000,22.563,22.6114,22.4112,22.4579,885649.37412396,0
+G.US,D,20160831,000000,22.4579,22.558,22.3169,22.3258,1161501.0613981,0
+G.US,D,20160901,000000,22.3258,22.6065,22.2891,22.5253,1253227.4369568,0
+G.US,D,20160902,000000,22.6402,22.8843,22.555,22.7682,598535.5739242,0
+G.US,D,20160906,000000,22.788,22.8554,22.5877,22.8554,1132333.9131767,0
+G.US,D,20160907,000000,22.8069,22.9894,22.7682,22.8654,1089637.911063,0
+G.US,D,20160908,000000,22.7225,22.9795,22.4666,22.4766,1769416.183575,0
+G.US,D,20160909,000000,22.3448,22.4579,21.7903,21.8182,2630909.8430204,0
+G.US,D,20160912,000000,21.7625,22.1583,21.6764,22.0611,1626270.6848606,0
+G.US,D,20160913,000000,21.947,22.0809,21.7625,21.8846,1259425.6828297,0
+G.US,D,20160914,000000,22.0324,22.2157,21.8568,21.8746,1177345.05642,0
+G.US,D,20160915,000000,21.8568,21.9391,21.6267,21.828,1391297.9769145,0
+G.US,D,20160916,000000,21.7625,21.7625,21.3084,21.4225,2366227.5016927,0
+G.US,D,20160919,000000,21.5423,21.947,21.5374,21.7625,1222097.0571241,0
+G.US,D,20160920,000000,22.0045,22.2971,21.9034,22.0809,1972494.1924477,0
+G.US,D,20160921,000000,22.2704,22.3825,21.9658,22.2059,901407.66052391,0
+G.US,D,20160922,000000,22.3071,22.4289,22.2851,22.3546,536596.4736753,0
+G.US,D,20160923,000000,22.2534,22.3448,22.1186,22.1583,1100871.7905601,0
+G.US,D,20160926,000000,22.0234,22.0809,21.9391,22.0234,1343007.7226286,0
+G.US,D,20160927,000000,21.9758,22.1771,21.828,22.0809,1192642.5329349,0
+G.US,D,20160928,000000,22.0998,22.3448,21.9391,22.2971,1311695.8421847,0
+G.US,D,20160929,000000,22.186,22.6016,22.186,22.4666,1587303.5119704,0
+G.US,D,20160930,000000,22.4965,22.7405,22.0899,22.6016,1874439.4955783,0
+G.US,D,20161003,000000,22.6581,22.7225,22.3258,22.5063,1656646.8288199,0
+G.US,D,20161004,000000,22.4965,22.6114,22.2851,22.3071,1228344.7114966,0
+G.US,D,20161005,000000,22.4479,22.6749,22.4142,22.563,1029337.3579986,0
+G.US,D,20161006,000000,22.4379,22.555,22.3258,22.5153,646970.02036234,0
+G.US,D,20161007,000000,22.555,22.555,22.3448,22.4579,1097625.9546296,0
+G.US,D,20161010,000000,22.5153,22.6749,22.5063,22.6402,671272.95220337,0
+G.US,D,20161011,000000,22.545,22.545,22.3169,22.4479,876832.47776607,0
+G.US,D,20161012,000000,22.4112,22.563,22.4112,22.5351,898815.22679379,0
+G.US,D,20161013,000000,22.3358,22.4676,22.2514,22.3071,640081.06383018,0
+G.US,D,20161014,000000,22.3358,22.6114,22.2971,22.3258,631523.31001163,0
+G.US,D,20161017,000000,22.3169,22.4241,22.1771,22.196,740985.3202957,0
+G.US,D,20161018,000000,22.3258,22.4241,22.2851,22.3169,572442.8443893,0
+G.US,D,20161019,000000,22.3645,22.4965,22.3071,22.3169,460553.76759865,0
+G.US,D,20161020,000000,22.2803,22.3645,22.1583,22.2157,622866.73919364,0
+G.US,D,20161021,000000,22.1583,22.2971,22.0234,22.1186,765205.56852495,0
+G.US,D,20161024,000000,22.196,22.4479,22.196,22.4022,731939.53150034,0
+G.US,D,20161025,000000,22.3358,22.5153,22.3258,22.4289,759330.99874212,0
+G.US,D,20161026,000000,22.3546,22.6661,22.3546,22.4666,689132.61234644,0
+G.US,D,20161027,000000,22.4579,22.4666,21.8568,21.8846,862932.55595757,0
+G.US,D,20161028,000000,21.956,22.1672,21.7536,21.7903,1055294.9704119,0
+G.US,D,20161031,000000,21.8568,21.9223,21.6367,21.6941,1160691.3670048,0
+G.US,D,20161101,000000,21.6842,21.8746,21.5593,21.6367,1356809.8357744,0
+G.US,D,20161102,000000,21.6664,21.8519,21.4502,21.4779,1465184.8590646,0
+G.US,D,20161103,000000,21.8568,22.6114,21.3936,22.2446,1781913.5089936,0
+G.US,D,20161104,000000,22.2704,22.2931,22.0809,22.1583,1510687.0622951,0
+G.US,D,20161107,000000,22.4022,22.4479,22.0045,22.3169,1053320.6470966,0
+G.US,D,20161108,000000,22.2624,22.3735,21.9658,22.0998,973327.27771591,0
+G.US,D,20161109,000000,21.8082,21.9758,21.3471,21.8746,777249.14241547,0
+G.US,D,20161110,000000,21.8182,22.1186,21.7625,21.9758,756111.3795666,0
+G.US,D,20161111,000000,21.8568,22.071,21.8568,21.9391,671828.54574102,0
+G.US,D,20161114,000000,21.947,22.2971,21.947,22.2347,825737.03070025,0
+G.US,D,20161115,000000,22.2803,22.4965,22.2803,22.2803,1142228.7214979,0
+G.US,D,20161116,000000,22.2803,22.4192,22.1286,22.2624,667060.12134984,0
+G.US,D,20161117,000000,22.4289,23.0032,22.3169,22.9705,851913.45218366,0
+G.US,D,20161118,000000,22.9605,23.0299,22.7483,22.9219,865466.5061574,0
+G.US,D,20161121,000000,23.0618,23.1083,22.7979,22.8167,541373.97309705,0
+G.US,D,20161122,000000,22.7782,23.147,22.7048,23.0994,1059698.3769071,0
+G.US,D,20161123,000000,23.0261,23.1083,22.8069,22.9021,543315.02130026,0
+G.US,D,20161125,000000,23.0172,23.1747,22.912,22.9894,562374.60215078,0
+G.US,D,20161128,000000,22.9982,23.1183,22.8456,22.8843,1018239.6039598,0
+G.US,D,20161129,000000,22.9219,23.0172,22.7136,22.8456,596280.93299828,0
+G.US,D,20161130,000000,22.8554,22.9418,22.555,22.5827,751351.02186925,0
+G.US,D,20161201,000000,22.563,22.7048,22.3358,22.4022,928977.60336672,0
+G.US,D,20161202,000000,22.2624,22.6491,22.2624,22.563,919709.980491,0
+G.US,D,20161205,000000,22.6491,22.9507,22.6402,22.6402,549750.22630439,0
+G.US,D,20161206,000000,22.6848,22.7315,22.5351,22.555,883384.64983075,0
+G.US,D,20161207,000000,22.5827,22.8843,22.5728,22.7682,843348.640008,0
+G.US,D,20161208,000000,22.7048,23.2421,22.7048,23.1273,2305210.021214,0
+G.US,D,20161209,000000,23.1747,23.2027,22.6114,22.6581,919881.39773492,0
+G.US,D,20161212,000000,22.555,22.8843,22.555,22.788,663470.44259478,0
+G.US,D,20161213,000000,22.7048,23.2324,22.7048,23.0349,889326.77817443,0
+G.US,D,20161214,000000,23.0529,23.2711,22.6581,22.6749,972773.70085171,0
+G.US,D,20161215,000000,22.7682,22.9894,22.6491,22.7583,562613.57795554,0
+G.US,D,20161216,000000,22.8456,22.8921,22.555,22.6661,1234063.9974233,0
+G.US,D,20161219,000000,22.6661,22.8456,22.5153,22.6581,886501.41865992,0
+G.US,D,20161220,000000,22.7405,22.8069,22.5253,22.7048,1427597.0908198,0
+G.US,D,20161221,000000,22.6402,22.7782,22.5827,22.6491,850900.07377106,0
+G.US,D,20161222,000000,22.5827,22.7682,22.3169,22.7048,945552.64251712,0
+G.US,D,20161223,000000,22.7583,22.9219,22.6631,22.8267,376174.13344709,0
+G.US,D,20161227,000000,22.8356,23.0349,22.7225,22.8356,203529.74372733,0
+G.US,D,20161228,000000,22.9021,22.912,22.6581,22.7483,298475.73846151,0
+G.US,D,20161229,000000,22.7225,22.9795,22.7225,22.8921,370951.95752788,0
+G.US,D,20161230,000000,22.8921,23.0082,22.783,22.9705,415560.7744164,0
+G.US,D,20170103,000000,23.1183,23.3652,22.8654,23.0529,1000343.6436945,0
+G.US,D,20170104,000000,23.0261,23.2908,23.0261,23.1837,617611.28816238,0
+G.US,D,20170105,000000,23.2124,23.3742,23.1003,23.2421,448405.32668833,0
+G.US,D,20170106,000000,23.2521,23.3195,23.0261,23.2621,626294.07573532,0
+G.US,D,20170109,000000,23.2908,23.3939,23.2124,23.2711,481127.87021605,0
+G.US,D,20170110,000000,23.2027,23.4029,23.0994,23.1747,627220.73718923,0
+G.US,D,20170111,000000,23.0706,23.2908,23.0706,23.2521,826819.98434713,0
+G.US,D,20170112,000000,23.156,23.4486,23.137,23.3939,556241.89816533,0
+G.US,D,20170113,000000,23.3295,23.4883,23.2671,23.3008,376823.50230053,0
+G.US,D,20170117,000000,23.2808,23.3295,23.0529,23.1747,847184.35292491,0
+G.US,D,20170118,000000,23.2124,23.3008,23.0706,23.2124,876959.52819392,0
+G.US,D,20170119,000000,23.2711,23.3385,22.7583,22.8456,921847.65435635,0
+G.US,D,20170120,000000,22.7979,22.9982,22.6948,22.7136,810301.41205355,0
+G.US,D,20170123,000000,22.7048,22.8167,22.3922,22.4479,868725.45046535,0
+G.US,D,20170124,000000,22.4379,22.8654,22.3169,22.7782,841308.77480534,0
+G.US,D,20170125,000000,22.788,23.1937,22.788,23.156,684043.53687546,0
+G.US,D,20170126,000000,23.0706,23.2621,22.917,23.0529,678428.10963196,0
+G.US,D,20170127,000000,22.9982,23.1273,22.9318,23.0896,894179.90285084,0
+G.US,D,20170130,000000,22.8921,23.2711,22.6214,23.2621,1529034.7574149,0
+G.US,D,20170131,000000,23.2224,23.3652,23.0529,23.2908,938904.67846318,0
+G.US,D,20170201,000000,23.4029,23.4227,23.0896,23.2421,772327.45084149,0
+G.US,D,20170202,000000,23.1747,23.4951,23.0706,23.1183,917960.51626627,0
+G.US,D,20170203,000000,23.165,23.6588,23.0994,23.6092,997865.15201478,0
+G.US,D,20170206,000000,23.514,23.8094,23.514,23.6389,1002029.5827053,0
+G.US,D,20170207,000000,23.5894,23.7907,23.5527,23.6488,905542.84944932,0
+G.US,D,20170208,000000,23.7053,23.7053,23.4029,23.4129,2472720.9686467,0
+G.US,D,20170209,000000,23.4029,23.9385,23.4029,23.7807,1154855.1140177,0
+G.US,D,20170210,000000,24.1764,24.343,22.5927,23.0796,3687501.5344656,0
+G.US,D,20170213,000000,22.9318,23.5705,22.4479,22.4965,4060195.8978611,0
+G.US,D,20170214,000000,22.3922,22.5728,22.2157,22.4289,3631787.9051812,0
+G.US,D,20170215,000000,22.4379,22.6114,22.4192,22.563,2732577.4103896,0
+G.US,D,20170216,000000,22.4579,22.6948,22.4579,22.6214,2151276.3278365,0
+G.US,D,20170217,000000,22.6016,22.7048,22.555,22.6214,1773986.9739673,0
+G.US,D,20170221,000000,22.6402,22.8069,22.5827,22.7048,5493052.473059,0
+G.US,D,20170222,000000,22.6848,22.912,22.6749,22.8921,1440299.1085943,0
+G.US,D,20170223,000000,22.9605,23.276,22.9418,23.1837,2301605.217408,0
+G.US,D,20170224,000000,23.1183,23.4396,22.9982,23.4396,1401059.6847873,0
+G.US,D,20170227,000000,23.4129,23.6389,23.3195,23.3295,1139960.9721944,0
+G.US,D,20170228,000000,23.384,23.384,22.8456,22.8753,1789069.6747589,0
+G.US,D,20170301,000000,23.0172,23.2027,22.8921,22.9795,2059438.026901,0
+G.US,D,20170302,000000,22.9605,23.0529,22.8554,22.9318,1450705.143637,0
+G.US,D,20170303,000000,23.0261,23.0349,22.8654,22.9021,1061305.665653,0
+G.US,D,20170306,000000,22.7682,22.7979,22.6491,22.6948,776467.68145054,0
+G.US,D,20170307,000000,22.6661,22.788,22.5927,22.6214,1242883.9187913,0
+G.US,D,20170308,000000,22.5827,22.8931,22.5827,22.8267,3442664.2683003,0
+G.US,D,20170309,000000,22.8366,22.8931,22.6581,22.6661,953169.61816757,0
+G.US,D,20170310,000000,22.5827,22.7979,22.5351,22.6749,1432051.9224882,0
+G.US,D,20170313,000000,22.6661,22.7225,22.3438,22.5351,1070533.9633963,0
+G.US,D,20170314,000000,22.5927,22.5927,22.4579,22.5063,856278.54188326,0
+G.US,D,20170315,000000,22.555,22.7225,22.4379,22.6948,1121160.5338832,0
+G.US,D,20170316,000000,22.7682,22.8564,22.6848,22.8366,900302.52346899,0
+G.US,D,20170317,000000,22.913,23.157,22.7979,23.1283,1035110.0857718,0
+G.US,D,20170320,000000,23.1283,23.1283,22.8664,22.9031,994323.87342273,0
+G.US,D,20170321,000000,22.9328,22.9904,22.7405,22.8564,470057.34126895,0
+G.US,D,20170322,000000,22.8664,23.0092,22.8177,22.9228,671915.2626997,0
+G.US,D,20170323,000000,22.9228,23.138,22.8366,22.9992,645899.1667562,0
+G.US,D,20170324,000000,23.0092,23.2045,22.9715,22.9904,562612.5696188,0
+G.US,D,20170327,000000,22.7682,22.9992,22.7225,22.9328,419544.71283247,0
+G.US,D,20170328,000000,22.8931,23.0181,22.8564,22.9428,631603.97694995,0
+G.US,D,20170329,000000,22.9328,23.0539,22.8267,23.0092,1017482.3430764,0
+G.US,D,20170330,000000,23.1093,23.4149,23.1093,23.4049,866349.80913196,0
+G.US,D,20170331,000000,23.4049,23.5397,23.3215,23.4247,759277.55689549,0
+G.US,D,20170403,000000,23.4049,23.4247,22.6354,22.7048,1394887.6556696,0
+G.US,D,20170404,000000,22.6214,22.7315,22.3825,22.4766,1733642.4131054,0
+G.US,D,20170405,000000,22.6114,22.6661,22.2694,22.2793,1244035.4393358,0
+G.US,D,20170406,000000,22.2793,22.3248,22.0889,22.1086,1192556.8243129,0
+G.US,D,20170407,000000,22.0988,22.563,22.0799,22.545,1894685.8887587,0
+G.US,D,20170410,000000,22.5827,22.9566,22.4866,22.8931,1893644.2769177,0
+G.US,D,20170411,000000,22.8366,23.0539,22.8177,23.027,1390882.5421822,0
+G.US,D,20170412,000000,23.027,23.138,22.6799,22.7225,1055698.3051034,0
+G.US,D,20170413,000000,22.6304,22.7315,22.5351,22.545,621924.95268881,0
+G.US,D,20170417,000000,22.6214,22.6749,22.4012,22.4102,1005979.2376726,0
+G.US,D,20170418,000000,22.3635,22.4866,22.2436,22.4579,1601377.8760331,0
+G.US,D,20170419,000000,22.5153,22.7979,22.5153,22.7979,746704.60622227,0
+G.US,D,20170420,000000,22.8931,23.0359,22.8079,22.9805,472222.240226,0
+G.US,D,20170421,000000,23.0181,23.1003,22.8852,22.913,869170.12696281,0
+G.US,D,20170424,000000,23.1093,23.1707,22.9031,22.9428,618323.17389302,0
+G.US,D,20170425,000000,23.0181,23.148,22.9715,23.0359,863441.76600568,0
+G.US,D,20170426,000000,23.0806,23.3483,23.0359,23.2731,723291.02737617,0
+G.US,D,20170427,000000,23.2641,23.506,23.153,23.2441,575116.95339445,0
+G.US,D,20170428,000000,23.2641,23.2641,22.9477,23.1003,561158.54805567,0
+G.US,D,20170501,000000,23.157,23.2731,23.0588,23.1857,502813.15990874,0
+G.US,D,20170502,000000,23.1857,23.3126,23.1043,23.2244,458977.73729131,0
+G.US,D,20170503,000000,23.1857,23.3028,22.9715,23.2828,798736.7981093,0
+G.US,D,20170504,000000,23.3028,23.7272,23.2244,23.7173,1056696.558465,0
+G.US,D,20170505,000000,23.876,24.096,23.4326,23.6806,1080015.3536587,0
+G.US,D,20170508,000000,23.6985,24.4056,23.6985,24.1617,1816782.8014172,0
+G.US,D,20170509,000000,24.1617,24.3252,23.9522,24.1527,1158039.4414076,0
+G.US,D,20170510,000000,24.106,24.2835,24.0763,24.1427,790523.89545203,0
+G.US,D,20170511,000000,24.096,24.2379,24.0109,24.1904,828003.77166691,0
+G.US,D,20170512,000000,24.1427,24.2281,23.9909,24.1804,759633.4997608,0
+G.US,D,20170515,000000,24.2002,24.6079,24.1754,24.6079,985693.51935968,0
+G.US,D,20170516,000000,24.6535,24.7567,24.6079,24.71,1113609.1001202,0
+G.US,D,20170517,000000,24.5504,24.9679,24.4541,24.8418,1492527.9261434,0
+G.US,D,20170518,000000,24.7834,25.0006,24.6803,24.9579,1480007.4089802,0
+G.US,D,20170519,000000,25.0423,25.1841,24.9382,25.078,1260930.1212292,0
+G.US,D,20170522,000000,25.1067,25.3636,25.0423,25.3536,1405456.0329256,0
+G.US,D,20170523,000000,25.4013,25.7314,25.3239,25.3734,1462218.332408,0
+G.US,D,20170524,000000,25.3824,25.6403,25.3149,25.5808,1002265.5334999,0
+G.US,D,20170525,000000,25.664,25.7691,25.5242,25.6096,830473.18831609,0
+G.US,D,20170526,000000,25.5808,25.7314,25.5242,25.664,706782.5384499,0
+G.US,D,20170530,000000,25.7216,25.8645,25.6453,25.7881,760163.88488022,0
+G.US,D,20170531,000000,25.8248,25.9696,25.6927,25.8445,805193.17818473,0
+G.US,D,20170601,000000,25.9407,26.2214,25.8742,26.1936,840780.40635937,0
+G.US,D,20170602,000000,26.2115,26.3186,26.0538,26.1004,751731.16481607,0
+G.US,D,20170605,000000,26.0905,26.1381,25.9883,26.034,685916.01818111,0
+G.US,D,20170606,000000,25.9784,26.1291,25.7781,25.7881,1399416.0959192,0
+G.US,D,20170607,000000,25.8068,26.0538,25.6967,25.9696,816942.31775038,0
+G.US,D,20170608,000000,25.8932,25.9219,25.6174,25.8248,733840.2462344,0
+G.US,D,20170609,000000,25.8168,25.8645,25.5559,25.683,762333.82552091,0
+G.US,D,20170612,000000,25.663,25.7691,25.4667,25.7207,1127167.1957776,0
+G.US,D,20170613,000000,25.7592,26.0954,25.6046,26.026,1229646.4742137,0
+G.US,D,20170614,000000,26.0439,26.1291,25.8345,25.9219,858517.04942151,0
+G.US,D,20170615,000000,25.7978,26.1291,25.7404,26.0717,938654.6109544,0
+G.US,D,20170616,000000,26.0439,26.0439,25.438,25.6443,1583678.5414298,0
+G.US,D,20170619,000000,25.5509,25.9031,25.5509,25.8345,1106146.3999893,0
+G.US,D,20170620,000000,25.7304,25.8932,25.6096,25.8345,884957.6551279,0
+G.US,D,20170621,000000,25.8742,26.0161,25.7931,25.8742,692376.43160346,0
+G.US,D,20170622,000000,25.8168,26.1004,25.7941,26.0439,963173.32685544,0
+G.US,D,20170623,000000,25.9784,26.3007,25.9506,26.2809,1091375.2752469,0
+G.US,D,20170626,000000,26.3007,26.64,26.2809,26.5556,1174793.9644958,0
+G.US,D,20170627,000000,26.5556,26.7173,26.396,26.396,1046193.7230964,0
+G.US,D,20170628,000000,26.4624,26.8045,26.4346,26.6984,908041.50786365,0
+G.US,D,20170629,000000,26.6984,26.7271,26.2522,26.4435,777189.65054847,0
+G.US,D,20170630,000000,26.4722,26.5378,26.3196,26.3861,682084.33861111,0
+G.US,D,20170703,000000,26.4048,26.6984,26.3721,26.4346,547851.52824379,0
+G.US,D,20170705,000000,26.4346,26.6003,26.2522,26.3285,840850.98993041,0
+G.US,D,20170706,000000,26.1936,26.2957,26.034,26.0717,1625245.2064071,0
+G.US,D,20170707,000000,26.1857,26.2522,26.1004,26.1481,672238.93878969,0
+G.US,D,20170710,000000,26.1481,26.262,25.9129,25.9696,979472.0817421,0
+G.US,D,20170711,000000,25.9784,26.272,25.9696,26.1768,688296.70119815,0
+G.US,D,20170712,000000,26.272,26.5179,26.2522,26.3474,454602.56422442,0
+G.US,D,20170713,000000,26.4435,26.504,26.2809,26.3285,592018.69364503,0
+G.US,D,20170714,000000,26.3196,26.5378,26.3107,26.4535,415140.29800043,0
+G.US,D,20170717,000000,26.4435,26.6497,26.3861,26.5556,541813.60791087,0
+G.US,D,20170718,000000,26.5466,26.5923,26.4248,26.5833,509817.06682798,0
+G.US,D,20170719,000000,26.5833,26.8512,26.5556,26.7748,355139.22094457,0
+G.US,D,20170720,000000,26.7648,27.2122,26.7034,27.0197,616444.64256699,0
+G.US,D,20170721,000000,27.0098,27.2647,26.9166,27.1259,585203.34569409,0
+G.US,D,20170724,000000,27.1259,27.3134,27.0674,27.1725,901161.62636205,0
+G.US,D,20170725,000000,27.222,27.3887,27.1061,27.2498,667318.25555244,0
+G.US,D,20170726,000000,27.2409,27.4909,27.222,27.4273,545552.52050179,0
+G.US,D,20170727,000000,27.4562,27.6078,27.232,27.3887,654002.16071,0
+G.US,D,20170728,000000,27.352,27.4185,27.222,27.352,392675.56401628,0
+G.US,D,20170731,000000,27.3887,27.591,27.3222,27.4959,475222.04199462,0
+G.US,D,20170801,000000,27.6367,27.7021,27.3985,27.6277,653585.71764094,0
+G.US,D,20170802,000000,27.6,27.6644,27.352,27.3718,1122554.0552426,0
+G.US,D,20170803,000000,27.8349,30.2716,27.4959,28.4349,4022091.861211,0
+G.US,D,20170804,000000,28.4439,28.5718,27.7635,27.8349,964033.43808522,0
+G.US,D,20170807,000000,27.8924,28.1086,27.7775,27.9421,559138.8495876,0
+G.US,D,20170808,000000,27.9421,28.2514,27.9421,28.1653,641482.65188341,0
+G.US,D,20170809,000000,28.0909,28.1473,27.8449,27.9698,924838.38109441,0
+G.US,D,20170810,000000,27.8746,28.0362,27.7595,27.8746,1284960.8021534,0
+G.US,D,20170811,000000,27.7021,27.9698,27.5046,27.7972,1335319.1550704,0
+G.US,D,20170814,000000,27.9798,28.0909,27.8072,27.9024,967553.54160597,0
+G.US,D,20170815,000000,26.8225,27.4562,26.7848,27.0674,4578252.0841013,0
+G.US,D,20170816,000000,27.222,27.4859,27.1496,27.222,1770112.9442546,0
+G.US,D,20170817,000000,27.2498,27.4085,27.0584,27.0584,1379231.2112792,0
+G.US,D,20170818,000000,27,27.2023,26.8372,27.0098,801421.99881847,0
+G.US,D,20170821,000000,26.9721,27.1159,26.8225,26.9434,777493.15990388,0
+G.US,D,20170822,000000,27.0386,27.1636,26.8879,27.1159,1111456.3012039,0
+G.US,D,20170823,000000,26.981,27.1159,26.7897,26.8709,1155447.0076776,0
+G.US,D,20170824,000000,27,27.0674,26.755,26.8709,1021106.3052803,0
+G.US,D,20170825,000000,26.9344,27.0485,26.8562,26.9166,795222.74460892,0
+G.US,D,20170828,000000,26.9623,26.99,26.7798,26.8422,829611.06041285,0
+G.US,D,20170829,000000,26.6984,26.9256,26.6497,26.9066,1026487.7984026,0
+G.US,D,20170830,000000,26.8879,26.9256,26.7134,26.7946,3400074.1415431,0
+G.US,D,20170831,000000,26.9434,27.0862,26.8422,26.9721,1138655.1761305,0
+G.US,D,20170901,000000,27.1061,27.1061,26.8611,26.981,542560.78542702,0
+G.US,D,20170905,000000,26.8879,26.9344,26.5506,26.7084,809102.49968284,0
+G.US,D,20170906,000000,26.755,26.8225,26.4585,26.5923,1440924.2773663,0
+G.US,D,20170907,000000,26.6787,26.7221,26.4812,26.7084,941280.31979659,0
+G.US,D,20170908,000000,26.7084,26.7271,26.5466,26.5745,834929.0283213,0
+G.US,D,20170911,000000,26.7173,26.8719,26.63,26.7848,1905373.2497489,0
+G.US,D,20170912,000000,26.8719,27.0594,26.7946,26.9266,787900.20328332,0
+G.US,D,20170913,000000,26.8977,26.991,26.8332,26.8332,1001517.347647,0
+G.US,D,20170914,000000,26.755,26.991,26.6497,26.6597,919618.22184866,0
+G.US,D,20170915,000000,26.6003,26.7848,26.4385,26.6787,1548120.5550204,0
+G.US,D,20170918,000000,26.7271,26.8432,26.64,26.755,653500.00901897,0
+G.US,D,20170919,000000,26.7748,26.9176,26.64,26.6884,1699395.2644435,0
+G.US,D,20170920,000000,26.6687,27.0307,26.6687,26.8522,1168301.2842982,0
+G.US,D,20170921,000000,26.7848,26.9394,26.7173,26.7748,560663.45472176,0
+G.US,D,20170922,000000,26.755,26.8889,26.6884,26.8045,503181.2028148,0
+G.US,D,20170925,000000,26.9266,27.1457,26.7648,27.0971,1084204.9927674,0
+G.US,D,20170926,000000,27.1556,27.3341,27.0872,27.2419,1144928.0389213,0
+G.US,D,20170927,000000,27.2667,27.4582,27.223,27.3153,1321580.5671386,0
+G.US,D,20170928,000000,27.2667,27.3728,27.1933,27.2032,736757.36439123,0
+G.US,D,20170929,000000,27.1833,27.4105,27.1833,27.3153,605521.33078233,0
+G.US,D,20171002,000000,27.3153,27.5364,27.3153,27.4779,747460.85876899,0
+G.US,D,20171003,000000,27.5364,27.6564,27.4879,27.4978,657501.08915944,0
+G.US,D,20171004,000000,27.4978,27.8102,27.4879,27.7705,903325.51698237,0
+G.US,D,20171005,000000,27.7428,27.8865,27.7328,27.8002,480103.40009944,0
+G.US,D,20171006,000000,27.7903,27.955,27.6704,27.6851,684179.66233386,0
+G.US,D,20171009,000000,27.7238,27.8865,27.6564,27.7903,385773.49910664,0
+G.US,D,20171010,000000,27.8865,27.9638,27.7953,27.8479,549598.97579504,0
+G.US,D,20171011,000000,27.8479,27.9153,27.7238,27.8102,524276.61552105,0
+G.US,D,20171012,000000,27.8102,28.0482,27.7705,27.945,694431.42185704,0
+G.US,D,20171013,000000,27.9351,28.1076,27.9351,28.067,352808.95476398,0
+G.US,D,20171016,000000,28.0839,28.188,27.9917,28.1423,600212.43790444,0
+G.US,D,20171017,000000,28.1325,28.3725,28.0293,28.067,855358.93878646,0
+G.US,D,20171018,000000,28.0204,28.4201,28.0204,28.2367,1016526.4398574,0
+G.US,D,20171019,000000,28.0392,28.3438,27.8865,28.2554,953270.45184046,0
+G.US,D,20171020,000000,28.4666,28.4935,28.1603,28.2078,540059.1020025,0
+G.US,D,20171023,000000,28.2465,28.4269,28.0938,28.0938,555376.74525189,0
+G.US,D,20171024,000000,28.0938,28.2802,28.0015,28.067,689640.81405783,0
+G.US,D,20171025,000000,28.0482,28.3238,27.8865,28.2267,1019443.5580143,0
+G.US,D,20171026,000000,28.3149,28.8753,28.198,28.8564,1640220.0151687,0
+G.US,D,20171027,000000,28.8664,28.9775,28.558,28.9011,1664834.523059,0
+G.US,D,20171030,000000,28.9011,28.911,28.5678,28.6928,917812.29076712,0
+G.US,D,20171031,000000,28.7027,29.025,28.6928,28.9288,650990.25890064,0
+G.US,D,20171101,000000,28.9675,29.0539,28.6749,28.7126,624685.77865266,0
+G.US,D,20171102,000000,28.6551,28.8009,28.541,28.7622,757778.16017954,0
+G.US,D,20171103,000000,28.7126,28.911,28.6809,28.7325,1336323.4584524,0
+G.US,D,20171106,000000,28.791,29.0836,28.7712,28.9388,864846.3790691,0
+G.US,D,20171107,000000,28.9775,29.0736,28.6749,28.6928,1269634.0838735,0
+G.US,D,20171108,000000,29.4535,30.0723,28.8376,29.6459,1668718.6361388,0
+G.US,D,20171109,000000,29.6726,29.746,29.4148,29.5884,697507.85721705,0
+G.US,D,20171110,000000,29.4733,29.6826,29.3107,29.626,693942.37854351,0
+G.US,D,20171113,000000,29.5884,29.6726,29.4733,29.5497,499249.69790864,0
+G.US,D,20171114,000000,29.4921,29.6538,29.3662,29.511,648098.34916203,0
+G.US,D,20171115,000000,28.7712,29.756,28.5857,29.4049,4809142.0366317,0
+G.US,D,20171116,000000,29.5397,29.8561,29.5199,29.7302,1215112.3086027,0
+G.US,D,20171117,000000,29.7847,29.9096,29.6459,29.7113,943515.80232465,0
+G.US,D,20171120,000000,29.746,29.8323,29.6072,29.7113,935175.84923954,0
+G.US,D,20171121,000000,29.7014,29.8998,29.7014,29.871,1165745.1506902,0
+G.US,D,20171122,000000,29.8511,30.0912,29.8422,29.9879,703051.6925528,0
+G.US,D,20171124,000000,30.109,30.2984,30.0256,30.2518,355107.96250597,0
+G.US,D,20171127,000000,30.233,30.4422,30.1547,30.2885,1372382.5882162,0
+G.US,D,20171128,000000,30.4611,30.7367,30.3777,30.7278,1289362.1919753,0
+G.US,D,20171129,000000,30.708,30.831,30.2131,30.4154,1333791.5249261,0
+G.US,D,20171130,000000,30.5642,30.6456,30.4422,30.6316,1288917.5154778,0
+G.US,D,20171201,000000,30.5741,30.7567,30.0069,30.4055,2189175.6721307,0
+G.US,D,20171204,000000,30.5077,30.7467,30.4422,30.6416,1848705.7339189,0
+G.US,D,20171205,000000,30.6416,30.8885,30.4878,30.5552,1692059.6147405,0
+G.US,D,20171206,000000,30.5454,30.6793,30.2231,30.3579,1372973.4735394,0
+G.US,D,20171207,000000,30.3877,30.832,30.3877,30.7764,1325888.1816446,0
+G.US,D,20171208,000000,30.8418,31.0809,30.8418,30.9836,1241312.9301676,0
+G.US,D,20171211,000000,30.8518,31.0313,30.5176,30.5741,648460.34204772,0
+G.US,D,20171212,000000,30.6227,30.6911,30.5176,30.6326,1080609.263992,0
+G.US,D,20171213,000000,30.5265,30.7,30.4521,30.4978,1277878.2449693,0
+G.US,D,20171214,000000,30.5355,30.6227,30.3728,30.5077,914546.28810207,0
+G.US,D,20171215,000000,30.6326,30.8041,30.5265,30.6713,1941465.6546247,0
+G.US,D,20171218,000000,30.8418,31.071,30.8418,31.071,918288.22570318,0
+G.US,D,20171219,000000,31.0036,31.2217,30.9836,31.0908,1008850.9806767,0
+G.US,D,20171220,000000,31.1751,31.1751,30.9361,30.9748,822814.87085976,0
+G.US,D,20171221,000000,30.9836,31.1474,30.9122,30.9172,448192.56763852,0
+G.US,D,20171222,000000,31.0135,31.0363,30.709,30.7477,470444.54257287,0
+G.US,D,20171226,000000,30.6515,30.7864,30.5454,30.719,464676.85648331,0
+G.US,D,20171227,000000,30.7864,30.832,30.6128,30.719,332121.91843295,0
+G.US,D,20171228,000000,30.7,30.7864,30.466,30.6128,681143.56044301,0
+G.US,D,20171229,000000,30.6515,30.7943,30.1636,30.2131,1200254.4669018,0
+G.US,D,20180102,000000,30.4055,30.8795,30.2984,30.832,1806582.4670671,0
+G.US,D,20180103,000000,30.8895,31.0213,30.588,30.9172,1251116.9881831,0
+G.US,D,20180104,000000,31.2415,31.5272,31.1474,31.3367,922383.08115943,0
+G.US,D,20180105,000000,31.4598,31.68,31.3844,31.6233,689021.69530625,0
+G.US,D,20180108,000000,31.7097,31.9833,31.4895,31.9655,735031.09191128,0
+G.US,D,20180109,000000,32.0905,32.1272,31.8872,31.9466,766027.36295905,0
+G.US,D,20180110,000000,31.8317,31.8604,31.6233,31.7553,596318.24145725,0
+G.US,D,20180111,000000,31.9368,31.9368,31.5322,31.6997,1151933.962514,0
+G.US,D,20180112,000000,31.7731,31.7731,31.2703,31.5272,966808.38076328,0
+G.US,D,20180116,000000,31.6898,31.7474,31.4994,31.5272,819522.65143976,0
+G.US,D,20180117,000000,31.68,31.8317,31.6233,31.7186,794388.85013408,0
+G.US,D,20180118,000000,31.8415,32.3741,31.7553,32.3077,1052086.4429403,0
+G.US,D,20180119,000000,32.4604,32.8699,32.3464,32.746,1138049.1657564,0
+G.US,D,20180122,000000,32.7837,32.8898,32.6389,32.8303,673853.28589274,0
+G.US,D,20180123,000000,32.8898,32.984,32.5933,32.7271,561573.98278799,0
+G.US,D,20180124,000000,32.8601,32.984,32.5189,32.5279,469276.88864075,0
+G.US,D,20180125,000000,32.5566,32.7738,32.499,32.6984,710329.86706232,0
+G.US,D,20180126,000000,32.8699,33.1169,32.6687,33.0872,575007.044691,0
+G.US,D,20180129,000000,32.9275,32.9275,32.6786,32.6786,558113.37113425,0
+G.US,D,20180130,000000,32.4802,32.621,32.2224,32.3929,704838.46523649,0
+G.US,D,20180131,000000,32.5833,32.63,32.1182,32.3077,995298.93503961,0
+G.US,D,20180201,000000,32.2124,32.6389,32.1272,32.5377,1114934.0545821,0
+G.US,D,20180202,000000,32.2888,32.4018,31.6898,31.7186,707512.57424165,0
+G.US,D,20180205,000000,31.4895,31.7274,30.6911,30.6911,843560.39072108,0
+G.US,D,20180206,000000,30.2618,30.7577,29.8314,30.6029,983228.13605742,0
+G.US,D,20180207,000000,30.5265,30.9748,30.4978,30.709,585020.83674615,0
+G.US,D,20180208,000000,30.8131,30.8985,29.9285,29.9385,718413.70261827,0
+G.US,D,20180209,000000,30.1636,30.47,29.7193,30.4154,1441663.3881885,0
+G.US,D,20180212,000000,30.5176,30.9262,30.3133,30.7477,1052560.3612029,0
+G.US,D,20180213,000000,30.1367,30.2697,28.7096,28.8634,1591884.38573,0
+G.US,D,20180214,000000,28.8346,29.3542,28.7493,29.3454,1066855.5510092,0
+G.US,D,20180215,000000,29.3165,29.9483,29.2828,29.9385,1170606.3420605,0
+G.US,D,20180216,000000,29.8601,30.1734,29.755,30.0713,588675.04905184,0
+G.US,D,20180220,000000,29.8988,30.1367,29.745,29.755,797987.60391967,0
+G.US,D,20180221,000000,29.8412,30.4055,29.8412,29.9483,767048.80806546,0
+G.US,D,20180222,000000,30.0148,30.3083,29.9582,30.0336,721191.67030651,0
+G.US,D,20180223,000000,30.1279,30.4611,30.0613,30.4521,617136.36156305,0
+G.US,D,20180226,000000,30.3679,30.6128,30.0246,30.109,733877.55469337,0
+G.US,D,20180227,000000,30.0813,30.1884,29.8124,29.8124,591594.18388214,0
+G.US,D,20180228,000000,29.8898,30.2518,29.8601,29.8601,671699.47863971,0
+G.US,D,20180301,000000,29.8412,30.0713,29.509,29.7937,872295.97082255,0
+G.US,D,20180302,000000,29.4813,30.1933,29.4416,30.1547,620383.20583025,0
+G.US,D,20180305,000000,30.0059,30.2785,29.755,30.0246,1252152.5500038,0
+G.US,D,20180306,000000,30.0336,30.1834,29.87,30.1279,1005517.4194507,0
+G.US,D,20180307,000000,30.0613,30.2618,29.8799,29.9483,1341137.2579964,0
+G.US,D,20180308,000000,30.0525,30.2795,29.8601,30.2795,870739.09891306,0
+G.US,D,20180309,000000,30.462,30.8538,30.462,30.7962,947273.87331343,0
+G.US,D,20180312,000000,30.7595,31.0343,30.6733,30.8061,552159.14274984,0
+G.US,D,20180313,000000,30.8815,30.9758,30.6534,30.7884,737773.76781401,0
+G.US,D,20180314,000000,30.9192,30.9956,30.3886,30.4164,1469382.5648673,0
+G.US,D,20180315,000000,30.471,30.6346,30.3886,30.5087,1003826.4387563,0
+G.US,D,20180316,000000,30.6247,31.3199,30.5463,31.1037,1090221.7380291,0
+G.US,D,20180319,000000,30.9856,31.1314,30.6881,31.0155,557111.08442568,0
+G.US,D,20180320,000000,31.0056,31.187,30.7595,30.9956,650702.88293289,0
+G.US,D,20180321,000000,30.9669,31.0937,30.6881,30.7497,722967.35128618,0
+G.US,D,20180322,000000,30.4888,30.7308,30.0525,30.0613,761792.34869748,0
+G.US,D,20180323,000000,30.0713,30.2706,29.5655,29.5854,832903.27983285,0
+G.US,D,20180326,000000,29.8898,30.3787,29.8035,30.3589,507503.94237178,0
+G.US,D,20180327,000000,30.4988,30.5751,29.9285,30.0059,462087.44776338,0
+G.US,D,20180328,000000,30.0336,30.4164,30.0148,30.1367,651973.38721136,0
+G.US,D,20180329,000000,30.233,30.7684,30.0148,30.5186,651666.85284576,0
+G.US,D,20180402,000000,30.5275,30.6534,29.8501,30.0525,749995.81730555,0
+G.US,D,20180403,000000,30.1,30.4432,30.0148,30.3589,635496.15672367,0
+G.US,D,20180404,000000,29.9385,30.3192,29.8412,30.2706,360144.60446705,0
+G.US,D,20180405,000000,30.5087,30.9669,30.3391,30.7308,939430.02189897,0
+G.US,D,20180406,000000,30.462,30.5949,29.7371,29.8988,586681.56733872,0
+G.US,D,20180409,000000,30.0525,30.3688,29.8988,29.9285,800071.83593841,0
+G.US,D,20180410,000000,30.1279,30.4432,30.119,30.2706,996556.33094061,0
+G.US,D,20180411,000000,30.1645,30.5562,30.0813,30.2041,538255.18759442,0
+G.US,D,20180412,000000,30.3688,30.5801,30.3093,30.4353,474259.08041847,0
+G.US,D,20180413,000000,30.6049,30.702,30.233,30.349,427101.18827918,0
+G.US,D,20180416,000000,30.5275,30.7497,30.3192,30.6833,338049.93006241,0
+G.US,D,20180417,000000,30.9192,30.9569,30.6247,30.8141,538143.2622175,0
+G.US,D,20180418,000000,31.0056,31.2048,30.8588,31.1216,564766.37687183,0
+G.US,D,20180419,000000,30.9856,31.1404,30.7884,30.8815,293277.7626238,0
+G.US,D,20180420,000000,30.8141,30.9381,30.5949,30.6247,239764.32408197,0
+G.US,D,20180423,000000,30.7595,30.8061,30.473,30.5949,266204.92978837,0
+G.US,D,20180424,000000,30.721,30.721,30.1279,30.2041,358956.78380035,0
+G.US,D,20180425,000000,30.2141,30.2141,29.8799,29.9582,413897.01881365,0
+G.US,D,20180426,000000,30.0426,30.5186,30.0148,30.4353,338964.49147557,0
+G.US,D,20180427,000000,30.5087,30.6346,30.1447,30.2994,411414.49378699,0
+G.US,D,20180430,000000,30.4988,30.6534,30.3787,30.4253,641501.81028127,0
+G.US,D,20180501,000000,30.3391,30.4789,30.2141,30.349,738037.95203699,0
+G.US,D,20180502,000000,30.3688,30.4789,30.1317,30.2141,860716.23182735,0
+G.US,D,20180503,000000,30.0613,30.6733,30.0059,30.6247,781079.81364874,0
+G.US,D,20180504,000000,29.9185,30.0713,27.8479,28.2772,3285107.6210557,0
+G.US,D,20180507,000000,28.2674,28.5163,27.9917,28.4796,1306010.8397069,0
+G.US,D,20180508,000000,28.9061,29.2324,28.544,28.8971,1801043.673415,0
+G.US,D,20180509,000000,28.9238,29.2045,28.8604,29.0984,1373109.5989977,0
+G.US,D,20180510,000000,29.0984,29.624,29.0389,29.5754,1475024.2088657,0
+G.US,D,20180511,000000,29.5854,29.7887,29.4505,29.7371,936613.73741502,0
+G.US,D,20180514,000000,29.7093,29.7737,29.271,29.2908,908723.14349241,0
+G.US,D,20180515,000000,29.156,29.2611,29.0299,29.2144,543246.45440269,0
+G.US,D,20180516,000000,29.271,29.3444,29.0786,29.1847,688529.62698253,0
+G.US,D,20180517,000000,29.1947,29.1947,28.8147,28.9625,1026428.3065357,0
+G.US,D,20180518,000000,28.9625,29.2988,28.8049,29.156,897446.91385262,0
+G.US,D,20180521,000000,29.2045,29.383,29.0886,29.1947,485602.8686191,0
+G.US,D,20180522,000000,29.1757,29.3155,29.0112,29.1757,674909.01444794,0
+G.US,D,20180523,000000,29.156,29.1847,28.8366,29.1083,578591.6817624,0
+G.US,D,20180524,000000,29.1083,29.2611,28.9238,29.0389,468281.6602893,0
+G.US,D,20180525,000000,28.9725,29.0389,28.6779,28.7652,839540.15218277,0
+G.US,D,20180529,000000,28.6294,28.8743,28.4796,28.7652,733667.82065375,0
+G.US,D,20180530,000000,28.8793,29.146,28.8049,29.0201,413160.93300152,0
+G.US,D,20180531,000000,29.0112,29.1282,28.6194,28.6491,1022806.3610052,0
+G.US,D,20180601,000000,28.795,29.0062,28.795,28.9625,866981.02792428,0
+G.US,D,20180604,000000,29.0587,29.271,28.9159,29.0786,824082.35012805,0
+G.US,D,20180605,000000,29.137,29.3077,29.0299,29.2988,637101.42879615,0
+G.US,D,20180606,000000,29.3355,29.7093,29.2045,29.6339,1003534.0211049,0
+G.US,D,20180607,000000,29.6617,29.6617,29.2511,29.3067,485839.8277504,0
+G.US,D,20180608,000000,29.2511,30.0436,29.1649,29.3145,787625.93569305,0
+G.US,D,20180611,000000,29.2978,29.4406,29.1301,29.2035,473148.9016799,0
+G.US,D,20180612,000000,29.27,29.4803,29.1173,29.3622,816278.83218274,0
+G.US,D,20180613,000000,29.4803,29.6518,29.2978,29.4009,1127138.9623491,0
+G.US,D,20180614,000000,29.4901,29.6151,29.4009,29.5367,706502.22083924,0
+G.US,D,20180615,000000,29.4703,29.5953,29.3909,29.5854,771338.27251039,0
+G.US,D,20180618,000000,29.624,29.6518,29.3444,29.4901,602580.012544,0
+G.US,D,20180619,000000,29.3067,29.3245,28.9467,29.2234,795006.96054893,0
+G.US,D,20180620,000000,29.4803,29.6339,28.9805,29.0479,661843.995451,0
+G.US,D,20180621,000000,29.0776,29.0776,28.6858,28.8951,1110853.3158399,0
+G.US,D,20180622,000000,28.9605,29.1273,28.7642,28.9605,2495809.8630661,0
+G.US,D,20180625,000000,28.8951,28.8951,28.3902,28.5033,810410.31242029,0
+G.US,D,20180626,000000,28.5777,28.7047,28.2455,28.2744,1188791.6949671,0
+G.US,D,20180627,000000,28.3715,28.3715,27.6435,27.6524,850824.44851639,0
+G.US,D,20180628,000000,27.5593,27.8836,27.4225,27.7001,904686.77156644,0
+G.US,D,20180629,000000,27.7675,27.9213,27.6484,27.6614,1067857.8377178,0
+G.US,D,20180702,000000,27.5682,27.9014,27.4422,27.8836,1262354.9010272,0
+G.US,D,20180703,000000,27.9688,28.1206,27.7487,27.7487,633467.38322504,0
+G.US,D,20180705,000000,27.8637,27.9976,27.7765,27.9688,853950.29237612,0
+G.US,D,20180706,000000,27.9976,28.3428,27.8836,28.2357,630821.50764829,0
+G.US,D,20180709,000000,28.3615,28.4191,28.1493,28.4191,521957.44104448,0
+G.US,D,20180710,000000,28.4856,28.6898,28.2257,28.4191,1257260.7838726,0
+G.US,D,20180711,000000,28.3228,28.5976,28.2841,28.55,1332797.3049112,0
+G.US,D,20180712,000000,28.6759,28.8217,28.5321,28.558,813999.99117533,0
+G.US,D,20180713,000000,28.5233,28.6274,28.4092,28.6174,600741.81468713,0
+G.US,D,20180716,000000,28.6571,28.8684,28.5678,28.5976,938829.05320851,0
+G.US,D,20180717,000000,28.541,28.8307,28.3815,28.783,601218.75795992,0
+G.US,D,20180718,000000,28.7543,28.914,28.5777,28.8951,529673.23369437,0
+G.US,D,20180719,000000,28.8217,29.1837,28.7731,29.1173,1129427.8867239,0
+G.US,D,20180720,000000,29.1273,29.3067,29.0289,29.1937,612638.17141521,0
+G.US,D,20180723,000000,29.1747,29.4505,29.0577,29.3821,1026080.430364,0
+G.US,D,20180724,000000,29.4505,29.5268,29.1273,29.27,1009934.9426602,0
+G.US,D,20180725,000000,29.2798,29.517,29.2134,29.499,406508.93560066,0
+G.US,D,20180726,000000,29.3909,29.508,29.2511,29.4306,520835.16226517,0
+G.US,D,20180727,000000,29.499,29.5367,29.1273,29.2234,269226.91496501,0
+G.US,D,20180730,000000,29.145,29.2134,28.8029,28.8684,559325.39188244,0
+G.US,D,20180731,000000,28.8396,29.0974,28.7245,29.0479,1487676.8181406,0
+G.US,D,20180801,000000,29.1747,29.4505,29.0676,29.4009,674998.75641682,0
+G.US,D,20180802,000000,29.2611,29.4901,29.1223,29.4505,819980.43631469,0
+G.US,D,20180803,000000,29.4306,29.5953,29.155,29.517,546070.80558048,0
+G.US,D,20180806,000000,29.5268,29.9295,29.4604,29.9096,734898.99979979,0
+G.US,D,20180807,000000,29.9395,29.9979,29.6617,29.8611,1094656.402963,0
+G.US,D,20180808,000000,29.1649,29.6439,28.6948,28.8307,1565018.261924,0
+G.US,D,20180809,000000,28.8029,29.1787,28.6759,29.1073,1186525.9623372,0
+G.US,D,20180810,000000,28.9903,29.0379,28.6759,29.0289,1001092.8378841,0
+G.US,D,20180813,000000,28.9506,29.2234,28.8584,28.9041,710998.3943136,0
+G.US,D,20180814,000000,28.2068,28.7543,28.0362,28.5678,1449513.2896234,0
+G.US,D,20180815,000000,28.4469,28.9903,28.3902,28.9506,1037966.7037249,0
+G.US,D,20180816,000000,29.136,29.155,28.8684,28.8861,647626.44757288,0
+G.US,D,20180817,000000,28.8951,29.2511,28.7731,29.1837,437132.12205872,0
+G.US,D,20180820,000000,29.2134,29.4703,29.145,29.3722,465539.99272328,0
+G.US,D,20180821,000000,29.3444,29.508,29.2035,29.2314,371332.10047471,0
+G.US,D,20180822,000000,29.2314,29.4356,29.2134,29.3245,352458.0535823,0
+G.US,D,20180823,000000,29.3067,29.3722,28.9368,28.9418,480857.63597268,0
+G.US,D,20180824,000000,29.0479,29.2314,29.0002,29.1747,358057.34743813,0
+G.US,D,20180827,000000,29.2234,29.3821,29.1747,29.2134,337617.35360569,0
+G.US,D,20180828,000000,29.2611,29.2898,28.914,28.9506,550612.35420764,0
+G.US,D,20180829,000000,28.9418,29.2314,28.9418,29.2134,634427.319791,0
+G.US,D,20180830,000000,29.1073,29.2411,28.8773,28.9805,514286.01521067,0
+G.US,D,20180831,000000,28.9605,29.3522,28.9605,29.2978,612629.09638466,0
+G.US,D,20180904,000000,29.27,29.4901,29.1023,29.2798,899056.21927201,0
+G.US,D,20180905,000000,29.1073,29.1273,28.914,29.0479,607890.92209535,0
+G.US,D,20180906,000000,29.0479,29.145,28.8991,29.1073,491546.00529951,0
+G.US,D,20180907,000000,29.0974,29.1747,28.8674,28.9238,1006196.0300693,0
+G.US,D,20180910,000000,28.9318,28.9903,28.8207,28.9318,509374.40700398,0
+G.US,D,20180911,000000,28.9605,29.0002,28.792,28.9318,475937.96107217,0
+G.US,D,20180912,000000,28.9418,29.4416,28.8485,29.4118,619937.52099606,0
+G.US,D,20180913,000000,29.5179,29.5864,29.2978,29.4515,352490.32035763,0
+G.US,D,20180914,000000,29.4713,29.5179,29.2898,29.3155,633510.74170438,0
+G.US,D,20180917,000000,29.0379,29.383,28.8297,29.0379,798057.17915398,0
+G.US,D,20180918,000000,28.8386,29.2234,28.8386,29.0379,952151.19807133,0
+G.US,D,20180919,000000,29.0577,29.0577,28.8297,28.9318,422637.28158013,0
+G.US,D,20180920,000000,29.0676,29.3732,28.9238,29.3632,943517.81899811,0
+G.US,D,20180921,000000,29.3532,29.6716,29.3355,29.5576,1581638.6762272,0
+G.US,D,20180924,000000,29.499,29.5665,29.3532,29.4316,680870.30118946,0
+G.US,D,20180925,000000,29.4515,29.509,29.2274,29.3532,536284.89762606,0
+G.US,D,20180926,000000,29.4019,29.5864,29.3444,29.3532,415660.59975257,0
+G.US,D,20180927,000000,29.3255,29.5278,29.2798,29.3355,601982.06886374,0
+G.US,D,20180928,000000,29.2411,29.4911,29.2314,29.3355,440190.40735762,0
+G.US,D,20181001,000000,29.4019,29.4713,28.9418,29.0676,630047.10504045,0
+G.US,D,20181002,000000,29.0676,29.0974,28.8207,29.0102,548014.87879388,0
+G.US,D,20181003,000000,28.9903,29.3355,28.9903,29.2411,772915.31115446,0
+G.US,D,20181004,000000,29.145,29.145,28.5718,28.7632,1163417.9095199,0
+G.US,D,20181005,000000,28.6759,28.8336,28.5023,28.6264,638135.98228005,0
+G.US,D,20181008,000000,28.549,28.6462,28.2237,28.4548,410809.49174962,0
+G.US,D,20181009,000000,28.3795,28.6264,28.1623,28.2921,861631.80157722,0
+G.US,D,20181010,000000,28.2524,28.2524,27.1705,27.1804,697606.67421649,0
+G.US,D,20181011,000000,27.0832,27.2003,26.866,26.9126,1069205.9839244,0
+G.US,D,20181012,000000,27.3232,27.3718,26.5189,26.9027,579773.45240873,0
+G.US,D,20181015,000000,26.7678,27.0445,26.7481,26.9126,429629.08845864,0
+G.US,D,20181016,000000,27.1129,27.7258,27.0207,27.6773,963649.2617915,0
+G.US,D,20181017,000000,27.6494,27.9183,27.3798,27.8409,1582796.2467921,0
+G.US,D,20181018,000000,27.8409,27.9183,27.5355,27.6494,1102043.4778392,0
+G.US,D,20181019,000000,27.7834,27.8032,27.3995,27.5643,431306.96077561,0
+G.US,D,20181022,000000,27.6971,27.6971,27.3628,27.4382,359121.14268718,0
+G.US,D,20181023,000000,27.0158,27.2399,26.6904,26.9682,646729.02788412,0
+G.US,D,20181024,000000,26.7975,27.0257,26.1828,26.1828,558524.77251967,0
+G.US,D,20181025,000000,26.2977,26.3275,26.0121,26.0687,940676.32609594,0
+G.US,D,20181026,000000,25.7801,25.9735,25.435,25.6184,689350.41307989,0
+G.US,D,20181029,000000,25.8088,26.04,25.3596,25.5808,616889.31906445,0
+G.US,D,20181030,000000,25.5906,25.7137,25.3874,25.6096,539536.7835769,0
+G.US,D,20181031,000000,25.9149,26.4148,25.8088,26.269,551048.96401128,0
+G.US,D,20181101,000000,26.3454,26.3622,26.0498,26.2977,410850.83355551,0
+G.US,D,20181102,000000,26.3364,26.5466,26.1162,26.2095,1041516.0490109,0
+G.US,D,20181105,000000,26.3077,26.5289,26.026,26.2006,620127.0883011,0
+G.US,D,20181106,000000,26.1351,26.395,25.9199,26.259,671664.1868542,0
+G.US,D,20181107,000000,26.7193,28.6661,26.6023,28.186,1726800.8483997,0
+G.US,D,20181108,000000,28.2524,28.3595,27.23,27.8132,988059.07732579,0
+G.US,D,20181109,000000,27.6107,28.9705,27.593,28.8674,1781345.8154151,0
+G.US,D,20181112,000000,28.6264,28.8485,28.2921,28.6264,1185750.5513924,0
+G.US,D,20181113,000000,28.7335,28.9318,28.5767,28.6065,1149543.1961296,0
+G.US,D,20181114,000000,28.7335,28.8763,27.8895,27.8984,1805897.8064282,0
+G.US,D,20181115,000000,27.8409,28.3695,27.7457,28.1286,1956974.8818526,0
+G.US,D,20181116,000000,27.9381,28.6264,27.9381,28.5867,688863.38643982,0
+G.US,D,20181119,000000,28.5966,28.6561,28.0045,28.1662,669058.64474661,0
+G.US,D,20181120,000000,27.6674,28.2921,27.6029,27.8509,712628.87480431,0
+G.US,D,20181121,000000,28.0621,28.3208,27.9083,28.0621,428017.76636578,0
+G.US,D,20181123,000000,27.8132,28.2921,27.8132,28.0333,158028.5488337,0
+G.US,D,20181126,000000,28.2337,28.4746,28.1573,28.3507,733749.49592879,0
+G.US,D,20181127,000000,28.1573,28.3021,27.9083,28.0621,681326.06939095,0
+G.US,D,20181128,000000,28.176,28.8386,28.1473,28.7722,481211.56216456,0
+G.US,D,20181129,000000,28.7335,29.2898,28.6264,28.9705,771016.61309387,0
+G.US,D,20181130,000000,28.9238,29.2134,28.8674,29.1173,542188.70917403,0
+G.US,D,20181203,000000,29.5179,29.5477,28.914,28.9903,569507.57617133,0
+G.US,D,20181204,000000,28.9506,29.0676,27.7933,27.8806,893127.19930582,0
+G.US,D,20181206,000000,27.4482,27.7645,27.2003,27.4572,1074376.7346704,0
+G.US,D,20181207,000000,27.4195,27.7844,27.1695,27.3044,673220.05042696,0
+G.US,D,20181210,000000,27.2557,27.3788,26.7559,27.1219,539768.70102457,0
+G.US,D,20181211,000000,27.4482,27.5156,26.9166,27.0435,633521.8334084,0
+G.US,D,20181212,000000,27.2479,27.6494,27.2479,27.2944,373710.76681828,0
+G.US,D,20181213,000000,27.4095,27.5156,26.995,27.1219,430301.64905685,0
+G.US,D,20181214,000000,26.9017,26.9672,26.2561,26.3246,709072.47116133,0
+G.US,D,20181217,000000,26.7084,26.7955,25.9784,26.1609,821266.0656441,0
+G.US,D,20181218,000000,26.4218,26.4991,25.9119,26.0944,649183.31948237,0
+G.US,D,20181219,000000,26.1044,26.7084,26.036,26.2263,694938.61523171,0
+G.US,D,20181220,000000,25.9021,26.2065,25.675,25.9506,618733.56694169,0
+G.US,D,20181221,000000,26.0458,26.0944,25.1622,25.1721,918880.11936306,0
+G.US,D,20181224,000000,24.9996,25.1721,24.6436,24.8638,207499.56542919,0
+G.US,D,20181226,000000,24.9122,25.2862,24.48,25.2565,734525.91521007,0
+G.US,D,20181227,000000,24.9719,25.68,24.834,25.68,547743.63621379,0
+G.US,D,20181228,000000,25.7284,25.8822,25.44,25.68,401644.71922023,0
+G.US,D,20181231,000000,25.7187,25.9309,25.5074,25.9309,456337.91173493,0
+G.US,D,20190102,000000,25.6223,25.7574,25.4885,25.7384,587722.170843,0
+G.US,D,20190103,000000,25.3923,25.7861,25.1999,25.3923,461504.62913405,0
+G.US,D,20190104,000000,25.7284,26.2849,25.6898,26.0458,424120.54490841,0
+G.US,D,20190107,000000,26.1808,26.275,25.9119,26.2462,392729.00586291,0
+G.US,D,20190108,000000,26.5456,27.0921,26.3334,26.6984,391192.30068799,0
+G.US,D,20190109,000000,26.6984,26.8839,26.4505,26.7271,436335.53604286,0
+G.US,D,20190110,000000,26.5833,26.63,26.3334,26.6102,507692.5013401,0
+G.US,D,20190111,000000,26.4317,26.9116,26.4317,26.8929,413661.06801907,0
+G.US,D,20190114,000000,26.7271,26.9166,26.4802,26.7084,248050.83532043,0
+G.US,D,20190115,000000,27.4769,27.7943,26.7758,27.1993,381678.6436504,0
+G.US,D,20190116,000000,27.1794,27.4482,27.1219,27.4283,476728.49706766,0
+G.US,D,20190117,000000,27.3718,27.832,27.3718,27.6981,680268.32416228,0
+G.US,D,20190118,000000,28.0739,28.197,27.7268,28.0739,436305.28594099,0
+G.US,D,20190122,000000,27.9291,28.0442,27.6107,27.832,798063.22917435,0
+G.US,D,20190123,000000,27.8994,28.1403,27.593,27.7943,291707.78233683,0
+G.US,D,20190124,000000,27.9093,27.949,27.6783,27.9093,285451.05293373,0
+G.US,D,20190125,000000,27.9867,28.2644,27.8419,28.2157,376944.50270801,0
+G.US,D,20190128,000000,27.9768,28.2068,27.7844,28.0918,349554.04380294,0
+G.US,D,20190129,000000,28.2744,28.3328,28.0145,28.0918,654176.60296411,0
+G.US,D,20190130,000000,28.2455,28.5797,28.0342,28.4578,461834.35524442,0
+G.US,D,20190131,000000,28.4092,28.7563,28.3902,28.6591,531135.32195134,0
+G.US,D,20190201,000000,28.6779,29.0916,28.6779,28.9358,661662.4948398,0
+G.US,D,20190204,000000,28.8802,29.4266,28.7652,29.4266,610579.14781471,0
+G.US,D,20190205,000000,29.4266,29.6211,29.2363,29.4663,560536.40429391,0
+G.US,D,20190206,000000,30.0426,30.0902,29.6588,29.8789,1034683.5593355,0
+G.US,D,20190207,000000,29.6676,29.8104,29.3682,29.514,1316369.4829234,0
+G.US,D,20190208,000000,31.7057,32.6537,31.2237,31.4538,1719040.6889336,0
+G.US,D,20190211,000000,31.5709,31.5709,30.9242,31.311,683178.38396202,0
+G.US,D,20190212,000000,31.3189,31.666,31.1533,31.3387,1124733.0709139,0
+G.US,D,20190213,000000,30.9629,31.4935,30.8111,31.1681,4808671.1433793,0
+G.US,D,20190214,000000,31.1196,31.6293,31.1196,31.3953,1489689.4582514,0
+G.US,D,20190215,000000,31.6957,31.7701,31.4588,31.6471,1318362.9646365,0
+G.US,D,20190219,000000,31.5033,31.9933,31.5033,31.7235,1683658.153115,0
+G.US,D,20190220,000000,31.7057,32.1738,31.6809,31.9149,1340674.4314378,0
+G.US,D,20190221,000000,31.9933,32.028,31.7334,31.8951,829016.14174278,0
+G.US,D,20190222,000000,31.9933,32.1411,31.8762,32.023,1019651.2753804,0
+G.US,D,20190225,000000,32.2412,32.5417,32.1272,32.1361,1031460.9151498,0
+G.US,D,20190226,000000,32.1549,32.2075,32.0131,32.023,1081309.0496818,0
+G.US,D,20190227,000000,31.8951,32.032,31.7533,31.8674,817462.61950252,0
+G.US,D,20190228,000000,31.8674,32.0518,31.7988,31.9149,1373190.2659362,0
+G.US,D,20190301,000000,32.1361,32.3871,31.9645,32.2224,1460358.9594799,0
+G.US,D,20190304,000000,32.3384,32.3384,31.7235,32.1549,1123079.3986784,0
+G.US,D,20190305,000000,32.1182,32.27,32.032,32.1182,586852.98458264,0
+G.US,D,20190306,000000,32.1649,32.1649,31.9348,32.0617,610557.97274342,0
+G.US,D,20190307,000000,32.032,32.0855,31.8277,32.032,741566.12225158,0
+G.US,D,20190308,000000,32.4168,32.4168,32.0032,32.2025,716458.53770085,0
+G.US,D,20190311,000000,32.271,32.5239,32.1926,32.4752,715474.40105339,0
+G.US,D,20190312,000000,32.5427,32.7054,32.4356,32.4752,710999.40265034,0
+G.US,D,20190313,000000,32.5715,32.8015,32.4703,32.5715,1355028.1047744,0
+G.US,D,20190314,000000,32.5239,32.744,32.4455,32.6657,1101996.086013,0
+G.US,D,20190315,000000,32.744,32.9076,32.617,32.8601,1717081.4906693,0
+G.US,D,20190318,000000,32.9176,33.0584,32.6854,32.9176,880600.63212213,0
+G.US,D,20190319,000000,32.9761,33.0336,32.753,32.8402,1250679.3700428,0
+G.US,D,20190320,000000,32.8105,33.0505,32.7241,32.8502,763013.44447623,0
+G.US,D,20190321,000000,32.7341,33.4075,32.636,33.4075,887008.61203459,0
+G.US,D,20190322,000000,33.3123,33.3123,32.7054,32.8699,672128.02174951,0
+G.US,D,20190325,000000,32.8502,33.0653,32.7291,33.0039,639962.08009617,0
+G.US,D,20190326,000000,33.2557,33.4669,33.099,33.4273,629094.22683161,0
+G.US,D,20190327,000000,33.4273,33.5226,33.1675,33.2835,526106.7466841,0
+G.US,D,20190328,000000,33.3788,33.7447,33.2924,33.7447,604836.67014338,0
+G.US,D,20190329,000000,33.8716,33.9301,33.7159,33.8915,654624.30447175,0
+G.US,D,20190401,000000,34.0532,34.1503,33.8032,34.1106,631834.88606088,0
+G.US,D,20190402,000000,34.1503,34.4012,34.0909,34.1701,1201819.4055051,0
+G.US,D,20190403,000000,34.2763,34.5153,34.2267,34.3824,1056212.5568352,0
+G.US,D,20190404,000000,34.5549,34.5649,34.1007,34.18,772707.59378831,0
+G.US,D,20190405,000000,34.2366,34.2564,34.0819,34.2177,465915.09398646,0
+G.US,D,20190408,000000,34.0055,34.3536,33.7595,34.2861,942091.02252665,0
+G.US,D,20190409,000000,34.1999,34.4012,34.1354,34.2664,570879.92245943,0
+G.US,D,20190410,000000,34.2861,34.4656,34.1503,34.4102,738909.1549708,0
+G.US,D,20190411,000000,34.5053,34.5153,34.2514,34.4488,1072082.7686121,0
+G.US,D,20190412,000000,34.4299,34.6422,34.2812,34.6333,542766.48611972,0
+G.US,D,20190415,000000,34.5847,34.6809,34.3625,34.5053,334630.66021456,0
+G.US,D,20190416,000000,34.6233,34.8157,34.545,34.6809,872292.94581236,0
+G.US,D,20190417,000000,34.786,34.786,34.4568,34.5747,1373433.2750878,0
+G.US,D,20190418,000000,34.6045,34.7523,34.3348,34.661,1071885.1346131,0
+G.US,D,20190422,000000,34.4568,34.8674,34.2088,34.7473,1646132.9017473,0
+G.US,D,20190423,000000,34.7959,35.148,34.6303,35.1143,973839.51277421,0
+G.US,D,20190424,000000,35.1807,35.1897,34.9348,34.9695,503512.94559863,0
+G.US,D,20190425,000000,34.9695,34.9695,34.5252,34.8435,523461.87944407,0
+G.US,D,20190426,000000,34.8058,34.9883,34.7959,34.8822,477752.96718427,0
+G.US,D,20190429,000000,34.9398,34.9398,34.5252,34.7186,868265.64891696,0
+G.US,D,20190430,000000,34.8534,35.0944,34.7671,34.9695,818796.64899492,0
+G.US,D,20190501,000000,35.0557,35.0557,34.3536,34.4012,1667117.3974133,0
+G.US,D,20190502,000000,34.3437,34.8624,34.3149,34.6422,1678507.5691036,0
+G.US,D,20190503,000000,36.0286,36.3152,34.661,34.9982,1229533.5405,0
+G.US,D,20190506,000000,34.5153,34.9695,34.3348,34.9209,891538.060621,0
+G.US,D,20190507,000000,34.6987,34.9794,34.545,34.6809,1229844.1082125,0
+G.US,D,20190508,000000,34.5747,34.8435,34.4756,34.7186,763035.62788427,0
+G.US,D,20190509,000000,34.4568,34.7959,34.1206,34.7473,752325.07514942,0
+G.US,D,20190510,000000,34.6422,34.8822,34.4389,34.8534,915288.42393458,0
+G.US,D,20190513,000000,34.3725,34.3725,33.7933,33.8131,652029.85406819,0
+G.US,D,20190514,000000,33.9301,34.7671,33.8865,34.6422,1299131.9665421,0
+G.US,D,20190515,000000,34.5847,35.0656,34.2564,34.9011,992298.12493428,0
+G.US,D,20190516,000000,34.9982,35.4425,34.9595,35.3057,729261.38914825,0
+G.US,D,20190517,000000,35.028,35.2194,34.8157,34.9883,373934.6175721,0
+G.US,D,20190520,000000,34.8624,35.2769,34.7186,34.9695,532295.91752635,0
+G.US,D,20190521,000000,35.1609,35.384,35.018,35.0746,755564.86105951,0
+G.US,D,20190522,000000,34.19,35.3057,34.19,34.9209,3221779.0327944,0
+G.US,D,20190523,000000,34.7384,34.9595,34.5649,34.6809,891293.03479586,0
+G.US,D,20190524,000000,34.9883,35.0944,34.7573,34.7573,1229176.589298,0
+G.US,D,20190528,000000,34.8722,35.2968,34.7573,34.7573,820339.40419021,0
+G.US,D,20190529,000000,34.5747,34.7473,34.4052,34.4568,1597707.5303397,0
+G.US,D,20190530,000000,34.5847,34.9446,34.5847,34.7285,1737891.5440813,0
+G.US,D,20190531,000000,34.4568,34.9209,34.4568,34.8237,1697885.7843604,0
+G.US,D,20190603,000000,34.8722,34.9398,34.5351,34.661,1085180.0543843,0
+G.US,D,20190604,000000,34.9695,34.9982,34.4488,34.9298,1307868.1959616,0
+G.US,D,20190605,000000,35.1242,35.2581,34.9496,35.0944,1430553.5341091,0
+G.US,D,20190606,000000,35.0082,35.5278,34.9496,35.4425,1188248.2014701,0
+G.US,D,20190607,000000,35.6429,35.7598,35.4515,35.624,2338039.448435,0
+G.US,D,20190610,000000,35.8739,35.9791,35.3454,35.4515,2153743.7278123,0
+G.US,D,20190611,000000,35.5853,35.7212,35.384,35.5367,1076727.1675856,0
+G.US,D,20190612,000000,35.5466,35.8848,35.5466,35.7212,717314.61558372,0
+G.US,D,20190613,000000,35.9414,35.9899,35.4941,35.5189,1397753.3486532,0
+G.US,D,20190614,000000,35.8581,36.0296,35.5655,35.7113,718866.44580956,0
+G.US,D,20190617,000000,35.8491,36.0296,35.7807,35.8749,1785181.5283321,0
+G.US,D,20190618,000000,36.0693,36.4799,35.8749,36.4352,1396796.4370974,0
+G.US,D,20190619,000000,36.4848,36.6107,36.3073,36.5245,1328530.0238744,0
+G.US,D,20190620,000000,36.6107,37.0165,36.6107,36.8408,883182.98248496,0
+G.US,D,20190621,000000,36.8211,36.8211,36.4005,36.4948,847306.3616691,0
+G.US,D,20190624,000000,36.6207,36.6494,36.3857,36.4948,608083.51441058,0
+G.US,D,20190625,000000,36.5642,36.582,36.4055,36.4452,832384.99475418,0
+G.US,D,20190626,000000,36.5046,36.5096,36.0693,36.098,531228.0889304,0
+G.US,D,20190627,000000,36.1764,36.5443,35.9414,36.3857,1053450.7225345,0
+G.US,D,20190628,000000,36.3956,36.7923,36.3956,36.7824,3923765.9217614,0
+G.US,D,20190701,000000,37.0165,37.4072,36.9688,37.3844,934063.65382752,0
+G.US,D,20190702,000000,37.2564,37.3744,36.8359,37.1096,885583.83223659,0
+G.US,D,20190703,000000,37.2366,37.4498,37.1294,37.3942,350655.14751096,0
+G.US,D,20190705,000000,37.3248,37.3248,36.7952,37.2078,520126.30154472,0
+G.US,D,20190708,000000,37.0917,37.2753,36.7427,36.9103,1414950.5315653,0
+G.US,D,20190709,000000,36.7824,37.0819,36.6494,37.0432,743058.46061041,0
+G.US,D,20190710,000000,37.1394,37.2802,37.0313,37.0729,645483.73202388,0
+G.US,D,20190711,000000,37.1543,37.2177,36.9291,37.0352,519501.13277277,0
+G.US,D,20190712,000000,37.1691,37.3001,36.699,37.2564,451711.66282254,0
+G.US,D,20190715,000000,37.3447,37.4646,37.0729,37.3149,374393.41078378,0
+G.US,D,20190716,000000,37.3149,37.4211,36.9291,36.9886,669584.99651911,0
+G.US,D,20190717,000000,37.0263,37.184,36.8111,36.9004,688514.5019316,0
+G.US,D,20190718,000000,36.9004,37.4597,36.8905,37.3248,871112.18350277,0
+G.US,D,20190719,000000,37.4111,37.7602,37.1691,37.189,1011000.7545828,0
+G.US,D,20190722,000000,37.2564,37.5252,37.1096,37.3645,456075.74418541,0
+G.US,D,20190723,000000,37.8365,37.8465,37.2078,37.8365,892389.09682023,0
+G.US,D,20190724,000000,37.7503,38.1559,37.4498,38.1559,1339791.1284632,0
+G.US,D,20190725,000000,38.4058,39.0673,38.2411,38.9652,1976814.9153313,0
+G.US,D,20190726,000000,39.092,39.3519,38.6082,39.0236,1299299.350439,0
+G.US,D,20190729,000000,38.9463,39.4194,38.7153,39.1407,1286953.2755298,0
+G.US,D,20190730,000000,38.9175,39.1596,38.8313,38.9463,898234.42483792,0
+G.US,D,20190731,000000,38.9552,39.0822,38.0686,38.3195,1188913.7037113,0
+G.US,D,20190801,000000,38.5407,38.9364,38.2798,38.3662,946054.79420814,0
+G.US,D,20190802,000000,38.3195,38.386,37.4686,37.9129,1114332.0775548,0
+G.US,D,20190805,000000,37.2078,37.2851,36.0098,36.3073,1097428.3206308,0
+G.US,D,20190806,000000,36.465,36.8111,36.346,36.714,1212039.9065895,0
+G.US,D,20190807,000000,36.5543,37.4597,36.2161,37.3545,1005683.795011,0
+G.US,D,20190808,000000,43.0223,43.0223,38.4941,40.4716,3372634.2741384,0
+G.US,D,20190809,000000,40.3864,40.7543,40.1622,40.4815,1319730.2692409,0
+G.US,D,20190812,000000,40.2604,40.2604,39.7189,39.9282,1392143.97143,0
+G.US,D,20190813,000000,39.6117,40.0947,39.5265,39.5949,1722319.7999762,0
+G.US,D,20190814,000000,37.9407,38.9652,37.8554,38.3275,5879062.931297,0
+G.US,D,20190815,000000,38.6468,39.0049,38.3959,38.8412,3044366.2186835,0
+G.US,D,20190816,000000,39.226,39.9718,39.1694,39.4005,2438118.8854562,0
+G.US,D,20190819,000000,39.7278,39.9797,39.5602,39.6891,2123745.7101262,0
+G.US,D,20190820,000000,39.6039,39.8835,39.4392,39.4591,1805238.3542075,0
+G.US,D,20190821,000000,39.6406,39.7248,39.4789,39.5364,1160961.6012482,0
+G.US,D,20190822,000000,39.6039,39.6793,39.0535,39.1784,995423.968794,0
+G.US,D,20190823,000000,39.1317,39.2359,38.2501,38.3195,1291185.2647813,0
+G.US,D,20190826,000000,38.6567,38.9086,38.2798,38.5794,709445.55575103,0
+G.US,D,20190827,000000,38.8114,38.9086,38.623,38.6468,1470611.7273398,0
+G.US,D,20190828,000000,38.5605,39.0236,38.3097,38.8214,1159119.3700444,0
+G.US,D,20190829,000000,39.2161,39.6117,39.112,39.5165,859743.18688391,0
+G.US,D,20190830,000000,39.709,39.8548,39.3519,39.5552,647918.86522428,0
+G.US,D,20190903,000000,39.4005,39.5463,39.1596,39.3817,1370816.6412761,0
+G.US,D,20190904,000000,39.7189,39.825,39.4293,39.7873,844735.1030103,0
+G.US,D,20190905,000000,40.1721,40.3,39.9331,40.1423,577314.11912682,0
+G.US,D,20190906,000000,40.182,40.6065,40.1473,40.2802,1234248.5230445,0
+G.US,D,20190909,000000,40.425,40.425,39.2845,39.4194,1154071.6363793,0
+G.US,D,20190910,000000,39.3718,39.3718,38.0062,38.2283,1662598.0321942,0
+G.US,D,20190911,000000,38.2283,38.4237,37.6392,37.9774,1617122.0457188,0
+G.US,D,20190912,000000,38.0855,38.4187,37.9962,38.384,1428866.5867615,0
+G.US,D,20190913,000000,38.384,38.5387,37.9575,38.026,619190.34347991,0
+G.US,D,20190916,000000,37.9675,38.3255,37.8028,38.134,1148907.9439903,0
+G.US,D,20190917,000000,38.0855,38.6349,38.0806,38.626,1283115.5459395,0
+G.US,D,20190918,000000,38.6736,38.6934,37.9288,38.3354,884810.43796548,0
+G.US,D,20190919,000000,38.4435,38.8104,38.3542,38.4435,902644.88969033,0
+G.US,D,20190920,000000,38.4336,38.626,37.668,37.6977,2196075.7203669,0
+G.US,D,20190923,000000,37.5698,37.9378,37.4825,37.6779,1145508.840877,0
+G.US,D,20190924,000000,37.9378,38.0656,37.4022,37.4072,817841.75411261,0
+G.US,D,20190925,000000,37.3595,37.6095,36.9778,37.541,802135.90122256,0
+G.US,D,20190926,000000,37.6878,37.8326,37.4161,37.7751,954910.00736173,0
+G.US,D,20190927,000000,37.9476,37.9476,36.7566,36.9142,752122.3994669,0
+G.US,D,20190930,000000,36.9629,37.7077,36.9629,37.5043,1111538.9848157,0
+G.US,D,20191001,000000,37.6392,37.8425,37.3248,37.3794,964215.94703316,0
+G.US,D,20191002,000000,37.1146,37.1344,36.2627,37.0213,990364.13508816,0
+G.US,D,20191003,000000,37.058,37.184,36.6812,37.058,1013469.1628952,0
+G.US,D,20191004,000000,37.1344,37.4558,37.058,37.2901,585509.88005969,0
+G.US,D,20191007,000000,37.0125,37.2514,36.9182,37.0869,465035.82435881,0
+G.US,D,20191008,000000,36.7863,36.8448,36.1596,36.1794,1385064.4392561,0
+G.US,D,20191009,000000,36.349,36.6147,36.349,36.4085,449490.29700867,0
+G.US,D,20191010,000000,36.4382,36.9529,36.3688,36.7179,878205.8323909,0
+G.US,D,20191011,000000,37.0392,37.4339,37.0125,37.184,511335.62194177,0
+G.US,D,20191014,000000,37.1642,37.1642,36.7377,36.9232,413163.9580117,0
+G.US,D,20191015,000000,36.9629,37.5698,36.9529,37.4746,882959.13173113,0
+G.US,D,20191016,000000,37.3695,37.5797,37.0125,37.31,587719.14583281,0
+G.US,D,20191017,000000,37.4656,37.7661,37.2654,37.7463,849908.87876651,0
+G.US,D,20191018,000000,37.5996,37.905,37.5996,37.8227,820608.63009683,0
+G.US,D,20191021,000000,37.9099,37.9476,37.5133,37.8901,1316367.4662498,0
+G.US,D,20191022,000000,37.8614,37.9099,36.6049,36.6147,2028074.7212839,0
+G.US,D,20191023,000000,36.6336,36.9826,36.576,36.8548,860512.5478081,0
+G.US,D,20191024,000000,37.0025,37.3298,36.8746,37.31,719833.44073263,0
+G.US,D,20191025,000000,37.1741,37.3516,36.9529,36.9629,783984.83176483,0
+G.US,D,20191028,000000,37.0482,37.4259,37.0482,37.1642,698393.17686506,0
+G.US,D,20191029,000000,37.1443,37.659,37.058,37.5599,512108.00787615,0
+G.US,D,20191030,000000,37.541,37.9288,37.2901,37.9189,716886.07247392,0
+G.US,D,20191031,000000,37.9863,38.0855,37.7274,37.9099,1419226.8876328,0
+G.US,D,20191101,000000,38.1252,38.5586,38.1252,38.4038,1087903.5718892,0
+G.US,D,20191104,000000,38.5873,38.7708,38.3255,38.6647,1298147.8298946,0
+G.US,D,20191105,000000,38.8689,39.0138,38.0557,38.3354,1470240.6594236,0
+G.US,D,20191106,000000,38.4237,38.9265,38.3741,38.8978,1469063.9304609,0
+G.US,D,20191107,000000,39.0713,39.4293,38.9215,39.0812,1723938.1804261,0
+G.US,D,20191108,000000,38.9939,39.4978,37.5043,38.0954,2468455.7042833,0
+G.US,D,20191111,000000,38.0756,38.7033,37.9774,38.2967,1079000.9669092,0
+G.US,D,20191112,000000,38.3741,38.5774,38.0062,38.4822,1168242.8007679,0
+G.US,D,20191113,000000,38.4723,38.6349,38.0954,38.4435,1283856.6734352,0
+G.US,D,20191114,000000,38.4138,39.1963,38.2967,38.984,869026.9431473,0
+G.US,D,20191115,000000,39.1684,39.5949,38.9076,39.4095,1092175.8946097,0
+G.US,D,20191118,000000,39.2934,39.4838,39.0713,39.1774,746804.43155843,0
+G.US,D,20191119,000000,39.575,40.1106,39.2448,39.9242,1296851.1088611,0
+G.US,D,20191120,000000,39.826,39.9728,39.4005,39.5076,1318827.8078684,0
+G.US,D,20191121,000000,39.4194,39.5652,39.0326,39.101,1116830.7359691,0
+G.US,D,20191122,000000,38.4723,38.6836,38.1906,38.4435,6246462.5185288,0
+G.US,D,20191125,000000,38.6736,39.2746,38.626,39.1397,2442999.2352244,0
+G.US,D,20191126,000000,39.1684,39.585,39.0633,39.4978,1712032.7486674,0
+G.US,D,20191127,000000,39.5463,39.7784,39.4392,39.6117,1110266.4638637,0
+G.US,D,20191129,000000,39.5076,39.6514,39.3232,39.3916,931519.6202604,0
+G.US,D,20191202,000000,39.3331,39.3718,38.5437,38.6349,1259401.4827482,0
+G.US,D,20191203,000000,38.267,38.6736,38.1629,38.5675,1406685.1953981,0
+G.US,D,20191204,000000,38.8591,39.221,38.6984,39.111,2324117.3432184,0
+G.US,D,20191205,000000,39.2647,39.4789,39.0039,39.2845,1320785.9977961,0
+G.US,D,20191206,000000,39.5026,39.5423,39.2597,39.4342,1277576.7522874,0
+G.US,D,20191209,000000,39.3767,39.5225,39.1814,39.2696,1735685.3033183,0
+G.US,D,20191210,000000,39.1913,39.5423,39.1635,39.3668,933071.45048625,0
+G.US,D,20191211,000000,39.3965,39.7447,39.231,39.7159,1083415.4651086,0
+G.US,D,20191212,000000,39.5712,40.0115,39.4144,39.9004,1047141.5596216,0
+G.US,D,20191213,000000,39.8617,40.309,39.7744,40.2197,816867.70083245,0
+G.US,D,20191216,000000,40.4616,40.6471,40.055,40.3952,1534178.2830693,0
+G.US,D,20191217,000000,40.54,40.54,40.1711,40.299,1278228.1378143,0
+G.US,D,20191218,000000,40.3665,40.4528,40.0362,40.1612,1276050.1304798,0
+G.US,D,20191219,000000,40.1324,40.3665,40.065,40.1899,711084.10293557,0
+G.US,D,20191220,000000,40.3754,41.2193,40.3189,41.1708,2185881.4360373,0
+G.US,D,20191223,000000,41.2957,41.3155,40.7929,41.1222,797174.88451615,0
+G.US,D,20191224,000000,41.1033,41.1807,40.9179,41.0845,238907.23786237,0
+G.US,D,20191226,000000,41.1033,41.3057,40.9764,41.2868,512863.25208613,0
+G.US,D,20191227,000000,41.4138,41.4237,40.9079,41.1122,1623499.7755294,0
+G.US,D,20191230,000000,41.0845,41.1519,40.5003,40.8495,453992.52050341,0
+G.US,D,20191231,000000,40.7354,40.9576,40.7067,40.8981,576327.96580592,0
+G.US,D,20200102,000000,41.1708,41.3741,40.8594,41.3741,1060074.486507,0
+G.US,D,20200103,000000,40.8207,41.2957,40.6769,41.1807,912163.58841157,0
+G.US,D,20200106,000000,40.8792,41.3454,40.7553,41.3354,658163.56639036,0
+G.US,D,20200107,000000,41.268,41.5099,40.9764,41.3254,975650.48553939,0
+G.US,D,20200108,000000,41.3354,41.6467,41.3057,41.4525,696448.09531493,0
+G.US,D,20200109,000000,41.9274,42.1893,41.7906,42.0535,579841.01096956,0
+G.US,D,20200110,000000,42.2864,42.345,41.9959,42.1793,859670.58663943,0
+G.US,D,20200113,000000,42.2964,42.4799,42.1893,42.3945,848611.14939635,0
+G.US,D,20200114,000000,42.4135,42.4135,42.0633,42.3152,736272.35442461,0
+G.US,D,20200115,000000,42.4402,43.0135,42.4402,42.7714,688607.26891066,0
+G.US,D,20200116,000000,43.1006,43.2762,42.9836,43.2087,571102.76487653,0
+G.US,D,20200117,000000,43.3525,43.3655,42.9152,42.9836,1434515.2891171,0
+G.US,D,20200121,000000,42.9836,43.4884,42.821,43.179,987691.03441973,0
+G.US,D,20200122,000000,43.5182,43.6729,43.0035,43.0809,769362.9408584,0
+G.US,D,20200123,000000,43.1403,43.3328,42.8785,43.2762,975131.19212399,0
+G.US,D,20200124,000000,43.3328,43.5083,42.8389,42.9738,602685.88790054,0
+G.US,D,20200127,000000,42.1596,42.8488,42.0058,42.3548,705469.6840288,0
+G.US,D,20200128,000000,42.5275,43.0332,42.4799,42.7516,983704.07099348,0
+G.US,D,20200129,000000,42.9341,43.5083,42.6752,43.1304,753447.35392873,0
+G.US,D,20200130,000000,42.8488,43.7106,42.7615,43.5678,1031684.7659036,0
+G.US,D,20200131,000000,43.3328,43.6729,42.9152,42.9341,1411429.4197079,0
+G.US,D,20200203,000000,43.2087,43.3138,42.9539,43.0809,756154.73804595,0
+G.US,D,20200204,000000,43.4686,43.7304,43.3754,43.3902,734691.28243362,0
+G.US,D,20200205,000000,43.6462,43.7206,43.1503,43.4786,899935.48889965,0
+G.US,D,20200206,000000,43.6819,43.8365,43.5231,43.5876,989623.00759238,0
+G.US,D,20200207,000000,41.7906,42.4312,41.0448,41.2868,3107919.6660354,0
+G.US,D,20200210,000000,41.1807,41.3454,40.6173,41.0349,2293821.8661974,0
+G.US,D,20200211,000000,41.2193,41.4315,40.7929,40.8594,1615611.5572988,0
+G.US,D,20200212,000000,40.9278,42.0345,40.8881,41.9473,1854638.787232,0
+G.US,D,20200213,000000,41.7341,42.3945,41.7341,42.2081,1177933.9250698,0
+G.US,D,20200214,000000,42.218,42.4501,42.0345,42.4501,814768.34376278,0
+G.US,D,20200218,000000,42.3748,42.7129,42.2765,42.6752,1127584.6471833,0
+G.US,D,20200219,000000,42.8012,43.061,42.6157,42.6157,1305678.0885863,0
+G.US,D,20200220,000000,42.5473,42.8785,42.0148,42.6841,893758.41809814,0
+G.US,D,20200221,000000,42.4799,42.5176,42.101,42.345,821491.93307138,0
+G.US,D,20200224,000000,41.268,42.1397,41.1519,41.8491,2012826.6532689,0
+G.US,D,20200225,000000,41.8689,41.9761,40.299,40.3952,1691925.5059555,0
+G.US,D,20200226,000000,40.5003,41.2868,40.2494,40.4915,2050598.9471351,0
+G.US,D,20200227,000000,39.7159,40.1086,38.5705,38.5705,1496487.6644779,0
+G.US,D,20200228,000000,37.2237,37.7384,36.6891,37.3011,1936198.1035527,0
+G.US,D,20200302,000000,37.542,38.9781,36.9926,38.9394,1211598.2551023,0
+G.US,D,20200303,000000,38.9582,39.3767,37.2524,37.7196,1304115.1666565,0
+G.US,D,20200304,000000,38.3671,39.3965,38.2006,39.3569,1046991.3174489,0
+G.US,D,20200305,000000,38.6299,38.7073,37.4855,37.786,1132022.3371275,0
+G.US,D,20200306,000000,36.8002,37.2484,36.1804,37.0829,1206121.9783275,0
+G.US,D,20200309,000000,34.1275,35.7222,34.0293,35.0032,1856261.2010288,0
+G.US,D,20200310,000000,35.7024,36.1209,34.8664,36.0623,1687462.6075933,0
+G.US,D,20200311,000000,35.2948,35.4316,34.4092,34.9645,2794929.9286975,0
+G.US,D,20200312,000000,32.8442,33.0663,30.472,30.472,2336644.9187389,0
+G.US,D,20200313,000000,32.2501,32.2501,30.1596,32.0677,2734556.7753886,0
+G.US,D,20200316,000000,27.5463,29.4911,26.2125,26.3484,1753675.0388994,0
+G.US,D,20200317,000000,26.7471,27.4482,25.0463,26.4465,2117781.3983745,0
+G.US,D,20200318,000000,24.4928,25.5034,18.8717,22.0214,2404679.4145143,0
+G.US,D,20200319,000000,21.7695,25.426,20.9037,24.5811,2643066.3506245,0
+G.US,D,20200320,000000,24.8905,25.5034,24.2311,24.4134,4509823.3286649,0
+G.US,D,20200323,000000,24.1417,24.7734,22.198,23.0439,2209997.8255835,0
+G.US,D,20200324,000000,25.2405,25.7464,23.5972,24.3749,2997853.6620507,0
+G.US,D,20200325,000000,24.6952,26.631,24.1307,26.3394,6725153.238871,0
+G.US,D,20200326,000000,26.5139,29.6558,26.5139,29.2373,3651391.9878654,0
+G.US,D,20200327,000000,28.6333,28.9932,27.5166,28.0412,3153504.5528775,0
+G.US,D,20200330,000000,27.9341,28.3238,26.8065,27.7199,2403363.535083,0
+G.US,D,20200331,000000,27.4382,28.7325,27.2439,28.3912,2639468.6051756,0
+G.US,D,20200401,000000,27.2537,27.5653,25.5232,26.037,1859241.8443996,0
+G.US,D,20200402,000000,25.8335,26.5833,25.5719,26.3294,1438932.8123265,0
+G.US,D,20200403,000000,26.1351,26.4762,25.2118,25.4747,3151994.0644575,0
+G.US,D,20200406,000000,26.7471,26.8263,26.037,26.6507,4342188.3558146,0
+G.US,D,20200407,000000,27.9638,29.0132,26.8065,26.9136,2240587.7369294,0
+G.US,D,20200408,000000,27.4382,28.5639,26.985,28.3725,1030150.0774021,0
+G.US,D,20200409,000000,28.6631,30.4432,28.6631,29.3821,1191579.7460226,0
+G.US,D,20200413,000000,29.1787,29.3522,28.0115,28.7325,908094.94971028,0
+G.US,D,20200414,000000,29.9473,30.3906,29.3126,30.2865,1469544.9070806,0
+G.US,D,20200415,000000,29.1698,29.4614,28.7424,28.9159,1429574.4391452,0
+G.US,D,20200416,000000,29.0716,29.1213,28.3238,28.5837,1100062.0961668,0
+G.US,D,20200417,000000,29.0816,30.2766,29.0816,30.0059,1579963.8289204,0
+G.US,D,20200420,000000,29.4118,30.2865,29.1986,29.627,953364.22715625,0
+G.US,D,20200421,000000,28.9061,29.7619,28.6085,29.5278,2629190.6288974,0
+G.US,D,20200422,000000,30.1219,30.3708,29.6369,30.0545,1062981.5212966,0
+G.US,D,20200423,000000,30.3063,31.6977,30.2865,31.1622,1675142.7494391,0
+G.US,D,20200424,000000,31.1811,32.2115,30.7547,32.1252,1842268.5122413,0
+G.US,D,20200427,000000,32.388,33.2141,32.388,33.1357,1175951.5350606,0
+G.US,D,20200428,000000,33.6426,34.0293,33.1993,33.4759,1754675.3089346,0
+G.US,D,20200429,000000,34.1076,35.0329,33.9341,34.662,1762508.0686449,0
+G.US,D,20200430,000000,34.187,34.2237,33.4759,33.4759,1775607.3710907,0
+G.US,D,20200501,000000,32.6587,33.1357,32.27,33.0961,884855.81311828,0
+G.US,D,20200504,000000,31.9893,33.6127,31.7831,33.4561,1466173.0290591,0
+G.US,D,20200505,000000,33.7873,34.197,33.3598,33.3877,993252.01147986,0
+G.US,D,20200506,000000,33.6426,33.9539,33.0286,33.4263,994283.53995357,0
+G.US,D,20200507,000000,34.0492,34.4191,33.574,34.187,1053487.0226569,0
+G.US,D,20200508,000000,34.5559,35.0607,34.177,34.672,757423.22565095,0
+G.US,D,20200511,000000,34.3228,34.3516,33.825,33.9142,1539377.2672437,0
+G.US,D,20200512,000000,36.111,36.4611,33.2637,33.2637,3234259.2164885,0
+G.US,D,20200513,000000,33.0286,33.1754,31.661,32.144,3193095.8862027,0
+G.US,D,20200514,000000,31.5509,32.2016,30.9669,31.9993,2024590.9178854,0
+G.US,D,20200515,000000,31.668,31.9099,31.075,31.8028,1607596.2886405,0
+G.US,D,20200518,000000,32.8055,34.1573,32.6587,34.0115,1926546.3043832,0
+G.US,D,20200519,000000,33.8944,34.0015,32.7955,32.7955,1033476.580271,0
+G.US,D,20200520,000000,33.6029,33.8448,33.1993,33.2815,709648.23143355,0
+G.US,D,20200521,000000,33.35,33.4759,32.9622,33.1457,1402970.4828887,0
+G.US,D,20200522,000000,33.1457,33.1953,32.5239,32.9027,1018236.5789496,0
+G.US,D,20200526,000000,34.1076,34.662,33.6713,34.3516,1442918.7674161,0
+G.US,D,20200527,000000,35.3532,36.0128,34.8664,35.6826,1886910.6042418,0
+G.US,D,20200528,000000,35.7917,35.7917,34.9061,35.1103,1399980.7644874,0
+G.US,D,20200529,000000,35.149,35.1956,34.2931,34.9546,1044933.3021853,0
+G.US,D,20200601,000000,34.9932,35.7965,34.8078,35.4316,1071174.2572193,0
+G.US,D,20200602,000000,35.5655,36.0475,35.502,35.9156,896393.20197087,0
+G.US,D,20200603,000000,35.9731,36.6753,35.8878,36.2498,947886.94204463,0
+G.US,D,20200604,000000,35.9443,36.2855,35.8412,36.0227,757651.10975171,0
+G.US,D,20200605,000000,36.9381,37.3565,36.5403,36.6474,1269243.8575594,0
+G.US,D,20200608,000000,36.9093,37.2297,36.712,37.2098,922181.41381364,0
+G.US,D,20200609,000000,36.6931,36.8398,35.8313,35.9255,741775.85629119,0
+G.US,D,20200610,000000,35.7985,35.9126,35.1053,35.3889,1260870.6293622,0
+G.US,D,20200611,000000,34.0125,34.3735,33.2727,33.3509,1248769.5802781,0
+G.US,D,20200612,000000,34.4607,34.9982,33.8468,34.9011,1361653.8854202,0
+G.US,D,20200615,000000,33.7209,34.8862,33.6039,34.7344,1046829.9835723,0
+G.US,D,20200616,000000,35.7193,36.0703,34.9496,35.2908,639262.29440628,0
+G.US,D,20200617,000000,35.3394,35.4178,34.7533,34.9011,1005605.1447462,0
+G.US,D,20200618,000000,34.6471,34.9982,34.4518,34.8614,746501.93053976,0
+G.US,D,20200619,000000,35.4951,35.622,34.2664,34.2861,1814856.8782648,0
+G.US,D,20200622,000000,34.2564,34.7632,33.6624,34.55,1535510.2958881,0
+G.US,D,20200623,000000,34.8614,35.6121,34.7632,35.3493,1465478.2850528,0
+G.US,D,20200624,000000,34.9695,35.018,33.9262,34.3545,1229150.372543,0
+G.US,D,20200625,000000,34.306,35.4376,34.2861,35.3791,1716373.6382856,0
+G.US,D,20200626,000000,35.4078,35.4276,34.4032,35.2412,4098418.9182452,0
+G.US,D,20200629,000000,35.4653,35.4752,34.6947,35.2016,1001809.7652984,0
+G.US,D,20200630,000000,35.1916,35.7588,35.0459,35.6022,1060500.0046066,0
+G.US,D,20200701,000000,35.5725,36.0108,35.3007,35.7887,1072800.7043631,0
+G.US,D,20200702,000000,36.1486,36.4601,35.5923,35.6399,571540.38301689,0
+G.US,D,20200706,000000,36.2181,36.2181,35.384,35.4752,461380.60371638,0
+G.US,D,20200707,000000,35.2412,35.4951,34.6471,34.6848,558680.05637593,0
+G.US,D,20200708,000000,34.7047,35.1817,34.3735,34.7344,486285.5125846,0
+G.US,D,20200709,000000,34.6194,34.8911,33.7893,34.19,534529.38338097,0
+G.US,D,20200710,000000,34.1404,34.6947,33.8716,34.6947,804146.52466008,0
+G.US,D,20200713,000000,34.8911,35.1717,34.2465,34.2664,843007.82219361,0
+G.US,D,20200714,000000,34.2088,34.3348,33.6524,34.0512,678399.87620355,0
+G.US,D,20200715,000000,34.6194,35.5625,34.6194,35.3979,892408.25521808,0
+G.US,D,20200716,000000,35.2313,37.0402,35.149,36.7913,1347582.5463677,0
+G.US,D,20200717,000000,36.9976,37.5698,36.702,37.4161,1401923.8293641,0
+G.US,D,20200720,000000,37.3178,37.659,37.176,37.5222,794998.89385509,0
+G.US,D,20200721,000000,37.7284,38.019,37.4746,37.6392,983213.01100648,0
+G.US,D,20200722,000000,37.541,38.2481,37.541,38.2144,556400.20703178,0
+G.US,D,20200723,000000,38.1182,38.6052,37.6392,37.6987,1861064.9172055,0
+G.US,D,20200724,000000,37.6888,38.1668,37.4161,38.1083,982131.06569633,0
+G.US,D,20200727,000000,38.1668,38.8581,37.9368,38.8293,786953.37509484,0
+G.US,D,20200728,000000,38.6924,38.9354,38.0587,38.1867,582471.76149538,0
+G.US,D,20200729,000000,38.3999,39.1794,38.3801,38.7608,656624.84454199,0
+G.US,D,20200730,000000,38.3225,38.8828,37.8207,38.8094,715305.00048292,0
+G.US,D,20200731,000000,38.7698,38.9354,38.1668,38.8194,610531.75598845,0
+G.US,D,20200803,000000,38.9949,39.5899,38.7023,39.5315,738540.10372801,0
+G.US,D,20200804,000000,39.4729,39.9509,39.3361,39.7457,1141816.3117757,0
+G.US,D,20200805,000000,39.9698,40.1929,39.2577,40.067,1027203.7174802,0
+G.US,D,20200806,000000,39.9698,40.7611,39.7208,40.7116,2194885.8830267,0
+G.US,D,20200807,000000,40.7215,41.3344,39.0336,40.3417,2946961.8990041,0
+G.US,D,20200810,000000,40.5539,41.256,40.3605,40.8078,1784696.5183654,0
+G.US,D,20200811,000000,40.9734,41.0914,40.3506,40.4568,1192986.3757594,0
+G.US,D,20200812,000000,40.7017,41.1202,40.6026,40.9734,961550.91305856,0
+G.US,D,20200813,000000,40.7116,41.2947,40.672,40.8951,589781.19444351,0
+G.US,D,20200814,000000,40.7314,41.022,40.5449,40.781,434906.72289794,0
+G.US,D,20200817,000000,41.1103,41.1103,40.652,40.7017,1193848.5036627,0
+G.US,D,20200818,000000,40.652,40.8604,40.2128,40.7414,736888.44816599,0
+G.US,D,20200819,000000,41.0815,41.1499,40.8167,40.8852,434144.42033086,0
+G.US,D,20200820,000000,40.6917,40.9099,40.2128,40.2623,611809.31862403,0
+G.US,D,20200821,000000,40.2326,40.4191,39.9609,40.1255,772134.85852626,0
+G.US,D,20200824,000000,40.4755,40.9595,40.4091,40.8455,491427.02156549,0
+G.US,D,20200825,000000,40.9248,41.0914,40.7116,41.0617,514150.89808899,0
+G.US,D,20200826,000000,41.1886,41.1886,40.6819,40.7711,656460.48565517,0
+G.US,D,20200827,000000,41.0418,41.2897,40.9149,41.1202,525723.57872709,0
+G.US,D,20200828,000000,41.2174,41.6467,41.1013,41.6369,383322.23251858,0
+G.US,D,20200831,000000,41.6072,41.6072,40.9347,41.1202,527081.80830098,0
+G.US,D,20200901,000000,40.9446,41.1499,40.3417,40.4369,1447757.7753783,0
+G.US,D,20200902,000000,40.6223,41.022,40.312,40.9833,977157.94894916,0
+G.US,D,20200903,000000,40.8267,40.8267,38.8392,39.1506,813951.59101234,0
+G.US,D,20200904,000000,39.4134,39.6474,37.8832,38.273,741297.90468168,0
+G.US,D,20200908,000000,37.5896,38.1767,37.1513,37.4558,987146.53258609,0
+G.US,D,20200909,000000,37.7959,38.0885,37.6194,37.8544,1457012.2898766,0
+G.US,D,20200910,000000,38.1847,38.5258,37.5192,37.5966,664729.85516924,0
+G.US,D,20200911,000000,37.7641,37.8425,37.1473,37.4518,722040.68983229,0
+G.US,D,20200914,000000,37.8624,38.5169,37.8624,38.0766,846396.84193959,0
+G.US,D,20200915,000000,38.5258,38.868,38.3741,38.6924,948830.74522292,0
+G.US,D,20200916,000000,38.9076,39.3965,38.7797,38.8293,625174.82196619,0
+G.US,D,20200917,000000,38.2421,38.8878,38.146,38.6637,784900.40151471,0
+G.US,D,20200918,000000,38.8392,39.2974,37.7344,37.8326,1258988.0646893,0
+G.US,D,20200921,000000,37.0502,37.1949,36.4045,36.7764,855495.06424487,0
+G.US,D,20200922,000000,37.0699,38.1747,37.0323,37.9873,918922.46950568,0
+G.US,D,20200923,000000,37.9388,38.2818,36.7764,36.8746,847653.22950386,0
+G.US,D,20200924,000000,36.7467,37.1969,36.4739,36.7863,495178.03419716,0
+G.US,D,20200925,000000,36.6107,37.4616,36.6107,37.2743,650775.48317738,0
+G.US,D,20200928,000000,37.793,38.4673,37.7741,38.0964,595945.15686754,0
+G.US,D,20200929,000000,38.0964,38.262,37.5866,37.8028,402270.89632892,0
+G.US,D,20200930,000000,37.8227,38.4772,37.8227,38.0666,747454.80874861,0
+G.US,D,20201001,000000,38.1649,38.6339,37.784,37.8624,967292.38239317,0
+G.US,D,20201002,000000,37.2554,38.136,37.2554,37.6957,936553.23721129,0
+G.US,D,20201005,000000,38.1262,38.1946,37.6263,37.9486,1016713.9904889,0
+G.US,D,20201006,000000,38.1649,38.2818,37.0987,37.3139,1303640.2400571,0
+G.US,D,20201007,000000,37.6263,38.1946,37.5013,37.6263,2330984.1163426,0
+G.US,D,20201008,000000,37.9199,38.141,37.8028,38.0072,2290739.380817,0
+G.US,D,20201009,000000,38.4286,38.7907,38.0766,38.507,1582646.0046194,0
+G.US,D,20201012,000000,38.8392,39.3073,38.4534,39.1992,1395744.7418891,0
+G.US,D,20201013,000000,39.1239,39.1804,38.1649,38.3116,816464.36614086,0
+G.US,D,20201014,000000,38.3017,38.6726,37.9685,38.0369,527156.42521893,0
+G.US,D,20201015,000000,37.5192,38.0865,37.4616,37.9011,573412.86432253,0
+G.US,D,20201016,000000,38.136,38.3791,37.5103,37.538,462500.86582224,0
+G.US,D,20201019,000000,37.7255,37.8722,36.5235,36.5533,882731.2476304,0
+G.US,D,20201020,000000,36.7566,37.1374,36.4541,36.5036,1246905.1656664,0
+G.US,D,20201021,000000,36.5632,36.7566,35.984,36.0832,1050040.5277173,0
+G.US,D,20201022,000000,36.2012,36.3549,35.6042,36.1417,1808508.3902194,0
+G.US,D,20201023,000000,36.464,36.6306,36.1417,36.1616,2356699.7279409,0
+G.US,D,20201026,000000,35.7907,35.8611,34.2891,34.7434,776800.43257109,0
+G.US,D,20201027,000000,34.5886,34.8812,34.4796,34.4993,945989.25232075,0
+G.US,D,20201028,000000,33.9133,34.1284,33.1704,33.2399,777749.27743303,0
+G.US,D,20201029,000000,33.1903,33.6793,33.1407,33.4532,742606.72575584,0
+G.US,D,20201030,000000,33.2974,33.8438,33.1407,33.591,905974.4175693,0
+G.US,D,20201102,000000,33.9529,34.9794,33.6981,34.8514,1561166.4156195,0
+G.US,D,20201103,000000,34.3238,35.8005,33.9728,35.5546,2084895.5042967,0
+G.US,D,20201104,000000,35.8402,37.1374,35.4564,36.6971,1882031.2628104,0
+G.US,D,20201105,000000,37.4032,38.6042,37.1671,38.0171,1759854.1263744,0
+G.US,D,20201106,000000,37.9784,38.4971,37.8911,38.136,1029331.3079783,0
+G.US,D,20201109,000000,39.094,40.5479,39.0643,39.0743,1246995.9159719,0
+G.US,D,20201110,000000,39.2091,39.7179,38.7995,39.4055,649370.87011395,0
+G.US,D,20201111,000000,39.5919,39.7674,39.1616,39.5335,677439.93963759,0
+G.US,D,20201112,000000,39.5335,39.6683,38.6826,38.8481,805331.32031659,0
+G.US,D,20201113,000000,39.104,39.7278,39.0396,39.5919,358072.47248907,0
+G.US,D,20201116,000000,40.0025,40.1284,39.3668,39.7377,614888.77899423,0
+G.US,D,20201117,000000,39.4253,39.9242,39.1427,39.7774,592682.17921267,0
+G.US,D,20201118,000000,39.7179,39.8657,39.3271,39.5722,920829.23426012,0
+G.US,D,20201119,000000,39.4452,39.9728,39.0445,39.6783,1320239.479289,0
+G.US,D,20201120,000000,39.6494,40.0412,39.6097,39.6881,588243.48093186,0
+G.US,D,20201123,000000,40.0213,40.2316,39.8071,40.0888,397898.74827221,0
+G.US,D,20201124,000000,40.4696,40.8316,40.2266,40.6769,545946.78016281,0
+G.US,D,20201125,000000,40.539,40.6373,39.7576,40.0888,997366.02533395,0
+G.US,D,20201127,000000,40.2068,40.4508,39.7576,40.1771,435313.0825997,0
+G.US,D,20201130,000000,40.1671,40.2167,39.6783,39.7278,841576.99237523,0
+G.US,D,20201201,000000,40.0025,40.3645,39.6783,39.7477,556229.79812459,0
+G.US,D,20201202,000000,39.6197,40.07,39.4551,40.0115,678859.67775195,0
+G.US,D,20201203,000000,40.0025,40.1771,39.0049,39.104,642746.09780479,0
+G.US,D,20201204,000000,39.3371,40.0888,39.1625,40.07,873480.76647906,0
+G.US,D,20201207,000000,39.9044,40.0501,39.5532,39.7576,556379.03196047,0
+G.US,D,20201208,000000,39.579,40.2048,39.5493,40.068,550588.15412614,0
+G.US,D,20201209,000000,40.1652,40.3625,39.8091,40.1166,836261.04114025,0
+G.US,D,20201210,000000,39.9411,40.304,39.6465,40.0293,652218.41303649,0
+G.US,D,20201211,000000,39.7248,39.8964,39.4114,39.5592,1035606.1874424,0
+G.US,D,20201214,000000,39.8329,40.5282,39.6753,39.6753,770454.96953584,0
+G.US,D,20201215,000000,40.0005,40.3139,39.5979,40.3139,760539.99448013,0
+G.US,D,20201216,000000,40.3526,40.5539,40.1116,40.3337,604217.5513918,0
+G.US,D,20201217,000000,40.656,41.6507,40.3437,41.4792,924732.50573786,0
+G.US,D,20201218,000000,41.5376,41.9394,41.2917,41.8015,1493014.9527835,0
+G.US,D,20201221,000000,41.018,41.2045,40.3922,41.1262,518581.52967597,0
+G.US,D,20201222,000000,41.0379,41.1946,40.8217,40.9496,556487.9323272,0
+G.US,D,20201223,000000,41.1946,41.3017,40.6858,40.9099,988707.4378425,0
+G.US,D,20201224,000000,41.028,41.0379,40.6363,40.9,329967.1028432,0
+G.US,D,20201228,000000,41.136,41.3909,40.6957,40.7057,480464.3846484,0
+G.US,D,20201229,000000,40.9992,40.9992,40.2445,40.2643,484411.01460549,0
+G.US,D,20201230,000000,40.3724,40.7047,40.2841,40.3922,427730.39039804,0
+G.US,D,20201231,000000,40.4598,40.5966,40.1265,40.5182,607772.94669806,0
+G.US,D,20210104,000000,40.4885,40.5966,39.3182,39.6564,851080.56604554,0
+G.US,D,20210105,000000,39.7844,40.538,39.7844,40.2941,1767968.2120322,0
+G.US,D,20210106,000000,40.2841,41.018,40.1453,40.3337,681325.06105422,0
+G.US,D,20210107,000000,40.4686,41.0974,40.3526,40.4885,737998.62690456,0
+G.US,D,20210108,000000,40.8217,41.0577,40.538,40.656,1115147.8219685,0
+G.US,D,20210111,000000,40.3337,40.7156,40.1751,40.3139,684815.92280982,0
+G.US,D,20210112,000000,40.3238,40.6858,40.1265,40.5866,610883.66550686,0
+G.US,D,20210113,000000,40.5866,40.8901,40.0481,40.0481,576810.95909909,0
+G.US,D,20210114,000000,40.2941,40.5469,40.0293,40.1066,773234.95389754,0
+G.US,D,20210115,000000,39.9112,40.3724,39.8715,40.1453,486883.45626486,0
+G.US,D,20210119,000000,40.4398,40.4785,39.9906,40.0193,848553.6742028,0
+G.US,D,20210120,000000,40.3139,41.263,40.2197,41.1846,549050.44061451,0
+G.US,D,20210121,000000,41.3215,41.5566,40.4598,40.4598,650355.0067614,0
+G.US,D,20210122,000000,40.1265,40.7454,40.0432,40.6163,541032.14694593,0
+G.US,D,20210125,000000,40.5669,40.651,40.0243,40.1066,653532.27579431,0
+G.US,D,20210126,000000,40.1949,40.2941,39.7744,39.8627,2314333.4519375,0
+G.US,D,20210127,000000,39.1853,39.2677,37.668,37.668,889447.7785819,0
+G.US,D,20210128,000000,38.0399,39.1953,37.9328,39.0693,1082561.4038992,0
+G.US,D,20210129,000000,38.9305,38.9404,37.5023,37.5023,899115.71113902,0
+G.US,D,20210201,000000,37.8048,38.7261,37.8048,38.4028,637757.8560067,0
+G.US,D,20210202,000000,38.9801,39.6663,38.8581,39.3728,1062913.9627358,0
+G.US,D,20210203,000000,39.3529,39.6514,38.9801,39.2151,830739.38921254,0
+G.US,D,20210204,000000,39.4313,39.9112,39.2726,39.715,1892989.8663806,0
+G.US,D,20210205,000000,40.1265,40.4022,39.8627,40.2147,756780.91515462,0
+G.US,D,20210208,000000,40.3238,41.2144,40.2346,41.1846,996806.39844939,0
+G.US,D,20210209,000000,41.273,43.0462,40.9298,42.6841,2049146.9422455,0
+G.US,D,20210210,000000,41.7718,42.1249,40.6065,41.4108,2507423.8855101,0
+G.US,D,20210211,000000,41.5665,42.5166,40.9,41.1658,1847112.5618871,0
+G.US,D,20210212,000000,40.9595,41.4296,40.784,41.2243,1041427.3153787,0
+G.US,D,20210216,000000,41.2441,41.3611,40.1999,40.2147,1725856.0368846,0
+G.US,D,20210217,000000,39.8715,40.1652,39.6366,39.6564,1510615.4703873,0
+G.US,D,20210218,000000,39.343,39.8627,39.2547,39.2845,2217744.8766719,0
+G.US,D,20210219,000000,39.3529,39.4461,38.7747,38.8531,2043531.5150019,0
+G.US,D,20210222,000000,38.4713,39.3876,38.2451,39.0197,2159696.94786,0
+G.US,D,20210223,000000,38.9602,39.7943,38.8729,39.4511,5806994.0802691,0
+G.US,D,20210224,000000,39.5195,40.8505,39.4611,40.4885,1425554.2006069,0
+G.US,D,20210225,000000,40.2147,40.8604,39.9509,40.5569,2096113.2504062,0
+G.US,D,20210226,000000,40.6957,40.9099,39.3926,39.6167,1865869.641719,0
+G.US,D,20210301,000000,40.1166,40.4984,39.8528,39.9311,1028358.2630348,0
+G.US,D,20210302,000000,39.715,41.0478,39.715,40.8901,3733107.596379,0
+G.US,D,20210303,000000,40.8405,40.8505,39.7347,39.7546,1702987.9682089,0
+G.US,D,20210304,000000,39.7744,40.1364,38.5209,39.1576,1006612.4731384,0
+G.US,D,20210305,000000,39.6266,40.6065,38.8045,40.5669,1133243.4329061,0
+G.US,D,20210308,000000,40.4299,41.3215,40.2544,40.6065,1138690.4679159,0
+G.US,D,20210309,000000,40.9784,41.8719,40.8068,41.027,1306421.2327556,0
+G.US,D,20210310,000000,41.1846,41.9314,40.8692,41.7351,1624682.5545124,0
+G.US,D,20210311,000000,42.0296,42.3241,41.7351,41.98,809488.69265003,0
+G.US,D,20210312,000000,41.6954,42.1863,41.4395,42.1367,532398.7678727,0
+G.US,D,20210315,000000,42.0593,42.6683,41.9116,42.5295,528258.53726365,0
+G.US,D,20210316,000000,42.5493,42.7169,42.1566,42.344,548280.07135359,0
+G.US,D,20210317,000000,42.1466,42.4908,41.7728,42.4908,627275.18737259,0
+G.US,D,20210318,000000,42.1664,42.6584,41.9215,42.0593,856513.4843411,0
+G.US,D,20210319,000000,42.2061,42.344,41.7827,41.9513,1565614.1889308,0
+G.US,D,20210322,000000,41.8818,42.707,41.745,42.4412,634141.9604967,0
+G.US,D,20210323,000000,42.3935,42.6038,41.862,42.097,673417.68442584,0
+G.US,D,20210324,000000,42.1566,43.1096,42.1566,42.6088,1038070.562408,0
+G.US,D,20210325,000000,42.4025,42.825,41.8025,42.6683,898380.63366362,0
+G.US,D,20210326,000000,42.7853,43.9148,42.7754,43.8454,713177.40998486,0
+G.US,D,20210329,000000,43.7383,44.0329,43.2574,43.4726,1074702.4274338,0
+G.US,D,20210330,000000,43.2971,43.5718,42.7169,43.2474,665691.80840866,0
+G.US,D,20210331,000000,43.2871,43.542,42.0098,42.0593,1660219.3658506,0
+G.US,D,20210401,000000,42.3935,42.8647,42.1466,42.4312,1049120.9246205,0
+G.US,D,20210405,000000,42.8547,43.4032,42.6584,43.2077,902971.59079051,0
+G.US,D,20210406,000000,43.0015,43.6214,43.0015,43.4924,1061144.3317764,0
+G.US,D,20210407,000000,43.6699,43.9745,43.169,43.2177,945964.04390253,0
+G.US,D,20210408,000000,43.3456,43.8018,43.2574,43.4527,2277029.0263134,0
+G.US,D,20210409,000000,43.4825,43.8654,43.4429,43.6501,484068.18011764,0
+G.US,D,20210412,000000,43.5023,43.8951,43.4924,43.8454,632297.71261946,0
+G.US,D,20210413,000000,43.787,43.9942,43.5023,43.6015,666709.22016816,0
+G.US,D,20210414,000000,43.4329,43.9595,43.4329,43.6214,496515.08869974,0
+G.US,D,20210415,000000,43.8554,44.1599,43.6412,43.7671,696210.1278469,0
+G.US,D,20210416,000000,44.0329,44.4058,43.8554,43.9348,2071969.6357683,0
+G.US,D,20210419,000000,43.9248,44.136,43.542,43.7284,502722.40960313,0
+G.US,D,20210420,000000,43.3833,44.0131,43.3833,43.9248,891218.41787793,0
+G.US,D,20210421,000000,44.1123,44.2888,43.9745,43.9842,677607.3235346,0
+G.US,D,20210422,000000,43.8851,44.381,43.7573,44.0528,559574.4510545,0
+G.US,D,20210423,000000,44.0826,44.3126,43.9842,44.2977,509671.86633902,0
+G.US,D,20210426,000000,44.4653,44.4653,44.0726,44.1023,432705.52381865,0
+G.US,D,20210427,000000,44.1797,44.4058,43.8752,44.2293,801620.64115407,0
+G.US,D,20210428,000000,48.1288,48.1288,46.7631,46.8226,12703955.797712,0
+G.US,D,20210429,000000,46.7334,47.855,46.7334,47.5297,5766219.9679608,0
+G.US,D,20210430,000000,47.1459,47.4902,46.4299,46.6837,30711796.064785,0
+G.US,D,20210503,000000,46.783,47.0676,46.4785,46.8028,2155278.4163138,0
+G.US,D,20210504,000000,46.4201,46.8226,46.0164,46.2524,1787760.8536847,0
+G.US,D,20210505,000000,46.4101,46.4598,46.1354,46.3307,985766.11960417,0
+G.US,D,20210506,000000,46.3307,46.6441,45.6436,46.2425,2651514.1957396,0
+G.US,D,20210507,000000,46.2713,46.8525,45.939,46.291,1763722.1060666,0
+G.US,D,20210510,000000,46.4101,46.5479,45.9092,46.0461,1968597.9793271,0
+G.US,D,20210511,000000,45.5265,45.5999,44.0923,44.5447,1993915.2979175,0
+G.US,D,20210512,000000,44.1599,44.3076,42.6981,42.7655,1360199.8638572,0
+G.US,D,20210513,000000,43.06,43.8951,42.9817,43.7186,1314600.8603007,0
+G.US,D,20210514,000000,43.8454,44.0229,43.6114,43.8554,889496.17874489,0
+G.US,D,20210517,000000,43.6312,43.7186,43.2771,43.5519,851204.5914632,0
+G.US,D,20210518,000000,43.5519,43.7573,42.9618,42.9915,1012872.2275517,0
+G.US,D,20210519,000000,42.4511,42.8845,42.1963,42.8746,1244626.3246589,0
+G.US,D,20210520,000000,43.0502,43.6312,42.9618,43.4726,1086657.2676922,0
+G.US,D,20210521,000000,43.5123,43.8752,43.1979,43.3358,2120155.0230344,0
+G.US,D,20210524,000000,43.4924,43.8167,43.4329,43.6114,693971.62030864,0
+G.US,D,20210525,000000,43.5817,43.9745,43.4042,43.9051,1425776.0346874,0
+G.US,D,20210526,000000,43.9942,44.2194,43.9545,44.1995,1095782.7150891,0
+G.US,D,20210527,000000,44.2591,44.8778,44.151,44.4157,1182275.8230245,0
+G.US,D,20210528,000000,44.6904,45.0346,44.5248,44.9275,1259836.0758783,0
+G.US,D,20210601,000000,45.1824,45.2021,44.7985,45.0346,2161408.095289,0
+G.US,D,20210602,000000,45.1427,45.5354,45.0346,45.3886,1277499.1103592,0
+G.US,D,20210603,000000,45.1228,45.1228,44.8481,44.9572,729946.04978721,0
+G.US,D,20210604,000000,45.1922,45.467,44.9374,45.2993,825729.97234315,0
+G.US,D,20210607,000000,45.3192,45.3985,44.7985,44.9374,604093.52597414,0
+G.US,D,20210608,000000,44.9859,45.1228,44.7985,45.0246,704842.4985834,0
+G.US,D,20210609,000000,45.2121,45.222,44.75,44.7787,1010150.7267203,0
+G.US,D,20210610,000000,44.9255,45.0137,44.5912,44.5912,1211316.9291549,0
+G.US,D,20210611,000000,44.8361,45.1912,44.753,45.1912,783752.91431716,0
+G.US,D,20210614,000000,45.1912,45.2111,44.8758,45.0723,1070896.9646188,0
+G.US,D,20210615,000000,45.0186,45.112,44.5218,44.5912,699360.17178813,0
+G.US,D,20210616,000000,44.6786,44.738,44.137,44.4723,1037235.6595964,0
+G.US,D,20210617,000000,44.2164,44.4723,43.9408,44.2561,1014849.5758771,0
+G.US,D,20210618,000000,43.8811,44.147,43.6937,43.783,1813859.63324,0
+G.US,D,20210621,000000,44.1083,44.8461,43.9852,44.6498,883696.22587999,0
+G.US,D,20210622,000000,44.6884,44.9939,44.4623,44.8461,517713.35175236,0
+G.US,D,20210623,000000,44.7767,44.9452,44.3245,44.3334,1224684.4491706,0
+G.US,D,20210624,000000,44.8361,44.9552,44.3383,44.5417,621015.4329593,0
+G.US,D,20210625,000000,44.6299,45.2398,44.5615,45.112,2224019.7561362,0
+G.US,D,20210628,000000,45.3182,45.3677,44.4871,44.6686,476847.48080168,0
+G.US,D,20210629,000000,44.748,45.2061,44.4326,44.7281,1031279.4145386,0
+G.US,D,20210630,000000,44.6884,44.7867,44.3731,44.7281,757526.07599732,0
+G.US,D,20210701,000000,44.8064,45.1814,44.738,45.0236,603813.2083635,0
+G.US,D,20210702,000000,45.2895,45.4421,45.0236,45.3579,383832.45090343,0
+G.US,D,20210706,000000,45.3182,45.9886,45.0534,45.8211,1447109.4148616,0
+G.US,D,20210707,000000,45.8905,46.2832,45.467,46.2733,962879.90086731,0
+G.US,D,20210708,000000,45.5849,46.5202,45.4968,46.2733,1235441.3853949,0
+G.US,D,20210709,000000,46.6084,46.9724,46.4715,46.8158,739562.55717116,0
+G.US,D,20210712,000000,46.5202,46.647,46.303,46.5202,591609.30893308,0
+G.US,D,20210713,000000,46.3724,47.027,46.3189,46.9923,952403.28225357,0
+G.US,D,20210714,000000,47.3077,47.5733,46.7859,47.0319,1680002.9324726,0
+G.US,D,20210715,000000,46.895,47.1202,46.6283,46.8455,905712.25001978,0
+G.US,D,20210716,000000,47.1499,47.5249,47.0617,47.1996,615284.04699197,0
+G.US,D,20210719,000000,46.5599,47.0815,45.9301,46.1364,1190222.5247853,0
+G.US,D,20210720,000000,46.2633,47.7698,46.1562,47.4168,1092300.9283641,0
+G.US,D,20210721,000000,47.5249,48.0951,47.4555,47.9771,1026415.1981582,0
+G.US,D,20210722,000000,48.1446,48.1646,47.6617,47.9473,561106.11454576,0
+G.US,D,20210723,000000,48.3122,48.8627,48.2527,48.8427,494121.29730523,0
+G.US,D,20210726,000000,48.9122,49.0599,48.4502,48.7456,458084.35094946,0
+G.US,D,20210727,000000,48.5473,48.8349,48.2924,48.4799,825509.1465995,0
+G.US,D,20210728,000000,48.577,48.7159,48.0554,48.3518,843349.64834472,0
+G.US,D,20210729,000000,48.7159,49.3555,48.6662,49.0402,680641.40875199,0
+G.US,D,20210730,000000,48.8427,49.3952,48.8427,49.0402,880131.75554317,0
+G.US,D,20210802,000000,49.2277,49.4349,48.587,48.7159,1009074.8314305,0
+G.US,D,20210803,000000,48.8052,49.0402,48.4799,48.8349,678239.55066364,0
+G.US,D,20210804,000000,48.6662,49.1046,48.4502,48.6464,727174.13211935,0
+G.US,D,20210805,000000,48.8427,49.2574,48.7356,49.178,693755.83624865,0
+G.US,D,20210806,000000,49.5915,50.2124,48.8427,49.77,812721.42020302,0
+G.US,D,20210809,000000,49.9168,49.9455,49.4834,49.6609,627527.27155483,0
+G.US,D,20210810,000000,49.7106,50.3989,49.4736,50.2709,891603.60250838,0
+G.US,D,20210811,000000,50.4871,50.5465,49.7503,50.4673,970790.30250588,0
+G.US,D,20210812,000000,50.5367,51.0593,50.2024,50.9602,432333.44756568,0
+G.US,D,20210813,000000,50.9899,51.3737,50.8808,51.2855,432251.77229063,0
+G.US,D,20210816,000000,51.2259,51.6107,50.9899,51.6009,323142.6798617,0
+G.US,D,20210817,000000,51.4521,51.6009,51.0891,51.334,756959.39075565,0
+G.US,D,20210818,000000,51.1872,51.6503,50.4971,50.5565,429552.45486725,0
+G.US,D,20210819,000000,50.1628,50.6556,50.015,50.4971,659021.66094668,0
+G.US,D,20210820,000000,50.5367,51.099,50.3205,51.0791,494852.34143371,0
+G.US,D,20210823,000000,51.1962,51.344,50.8024,51.1377,485751.09411826,0
+G.US,D,20210824,000000,51.2259,51.3539,50.9999,51.0791,865871.85752243,0
+G.US,D,20210825,000000,51.1774,51.1774,50.8708,50.9105,724645.22360315,0
+G.US,D,20210826,000000,50.8708,50.8708,50.3205,50.4087,752316.00011885,0
+G.US,D,20210827,000000,50.5168,51.2151,50.4087,51.1575,1629980.3556862,0
+G.US,D,20210830,000000,51.2259,51.4918,51.2061,51.2656,651155.62612418,0
+G.US,D,20210831,000000,51.2161,51.4718,50.9502,51.0791,889145.27756322,0
+G.US,D,20210901,000000,51.108,51.3837,50.5465,50.9205,932669.12413139,0
+G.US,D,20210902,000000,51.0693,51.8855,50.9502,51.8755,762206.77509308,0
+G.US,D,20210903,000000,51.8061,51.935,51.4034,51.462,517837.37717002,0
+G.US,D,20210907,000000,51.1962,51.1962,50.3989,50.4286,781215.93910715,0
+G.US,D,20210908,000000,50.5465,51.099,50.3889,50.9602,505878.50356472,0
+G.US,D,20210909,000000,50.8788,51.0573,50.3076,50.3572,640466.24846064,0
+G.US,D,20210910,000000,50.6429,50.7807,49.2911,49.3011,783403.02147222,0
+G.US,D,20210913,000000,49.4497,49.6462,48.6692,48.9361,853874.66712146,0
+G.US,D,20210914,000000,49.192,49.5866,48.828,49.2316,630655.13208801,0
+G.US,D,20210915,000000,49.0639,49.765,48.7189,49.7353,942157.57275077,0
+G.US,D,20210916,000000,49.775,50.0012,49.2414,49.3011,634886.11300266,0
+G.US,D,20210917,000000,49.0639,49.2414,48.1269,48.4729,2011326.2482162,0
+G.US,D,20210920,000000,47.7221,47.989,47.1202,47.8213,516648.54816659,0
+G.US,D,20210921,000000,48.2447,48.2447,47.2293,47.4068,675062.28163075,0
+G.US,D,20210922,000000,47.6428,47.9194,47.3968,47.623,501386.36343728,0
+G.US,D,20210923,000000,47.7122,48.2894,47.613,47.8897,582638.13705566,0
+G.US,D,20210924,000000,47.6825,48.6197,47.5356,48.4332,896767.29489731,0
+G.US,D,20210927,000000,48.3441,48.4829,47.989,48.0872,447908.21668096,0
+G.US,D,20210928,000000,47.7122,47.7916,46.6273,46.8643,664601.79640466,0
+G.US,D,20210929,000000,47.1301,47.8997,46.894,47.2877,648595.4591694,0
+G.US,D,20210930,000000,47.6031,47.7718,46.8445,46.8742,872279.83743489,0
+G.US,D,20211001,000000,47.258,47.6825,46.6759,47.3771,572700.9785919,0
+G.US,D,20211004,000000,47.1399,47.4564,46.5489,47.2877,841542.70892646,0
+G.US,D,20211005,000000,47.5159,47.8163,47.0914,47.2094,791745.99956752,0
+G.US,D,20211006,000000,46.6857,47.0617,46.2713,47.0021,653403.208693,0
+G.US,D,20211007,000000,47.4862,48.0969,47.3968,47.5833,417101.51293824,0
+G.US,D,20211008,000000,47.7221,47.8412,47.1698,47.3571,531270.43907302,0
+G.US,D,20211011,000000,47.387,47.7024,47.0815,47.1014,517372.53393796,0
+G.US,D,20211012,000000,47.268,47.5933,46.9624,47.4365,529705.50046969,0
+G.US,D,20211013,000000,47.851,48.215,47.1102,47.5546,441073.71033217,0
+G.US,D,20211014,000000,47.9394,48.7982,47.9394,48.7189,387217.4373025,0
+G.US,D,20211015,000000,49.0145,50.1687,48.808,49.1631,412849.35695228,0
+G.US,D,20211018,000000,49.0839,49.3705,48.5503,48.9945,591254.37440448,0
+G.US,D,20211019,000000,49.4786,50.1886,49.2018,49.8831,652223.45472014,0
+G.US,D,20211020,000000,49.8931,50.2679,49.8137,50.2481,600218.48792481,0
+G.US,D,20211021,000000,50.1787,50.2976,49.9128,50.2581,358481.85720102,0
+G.US,D,20211022,000000,50.2878,50.6329,50.1687,50.2581,275874.87901894,0
+G.US,D,20211025,000000,50.387,50.7907,50.2481,50.6229,436893.14625397,0
+G.US,D,20211026,000000,50.752,50.8104,50.139,50.1588,392717.91415889,0
+G.US,D,20211027,000000,50.0112,50.0112,48.7189,48.7386,512831.99364754,0
+G.US,D,20211028,000000,48.9758,49.537,48.6097,48.9161,351903.46838139,0
+G.US,D,20211029,000000,48.6494,49.1383,48.3538,48.6891,567990.02939427,0
+G.US,D,20211101,000000,48.8467,49.41,48.7386,48.7486,593527.16539153,0
+G.US,D,20211102,000000,48.6097,49.7453,48.3141,49.7255,655332.15685548,0
+G.US,D,20211103,000000,49.5668,49.8731,48.9063,49.7255,418963.9108766,0
+G.US,D,20211104,000000,49.9715,50.3671,49.6262,49.9128,511833.74028588,0
+G.US,D,20211105,000000,50.2679,50.6131,49.775,49.8731,390874.67461837,0
+G.US,D,20211108,000000,50.1003,50.4643,49.7056,49.8931,466762.09683878,0
+G.US,D,20211109,000000,49.8336,50.6726,49.775,50.5338,1360110.1218882,0
+G.US,D,20211110,000000,49.8047,50.4841,48.8864,49.3803,1043197.9546746,0
+G.US,D,20211111,000000,49.6262,50.6229,49.3605,50.5436,644759.74625249,0
+G.US,D,20211112,000000,50.7717,50.9383,50.1687,50.2778,672911.4993879,0
+G.US,D,20211115,000000,50.3572,50.8104,50.2976,50.4841,453536.75230193,0
+G.US,D,20211116,000000,50.4057,51.4214,50.377,50.9285,705014.92416405,0
+G.US,D,20211117,000000,50.9285,51.3777,50.732,50.742,750074.46757041,0
+G.US,D,20211118,000000,50.7807,51.2845,50.0756,50.1003,794127.69092128,0
+G.US,D,20211119,000000,50.0507,50.6131,49.8731,50.1103,545627.13741974,0
+G.US,D,20211122,000000,50.0209,50.4454,49.3902,49.4299,607099.37776313,0
+G.US,D,20211123,000000,49.3308,49.7156,48.9845,49.6561,709164.22980366,0
+G.US,D,20211124,000000,49.2414,50.13,49.182,50.0806,518912.26412307,0
+G.US,D,20211126,000000,48.9758,49.179,48.0285,48.3441,489130.03049695,0
+G.US,D,20211129,000000,49.0145,49.5965,48.5701,49.1036,645237.69786202,0
+G.US,D,20211130,000000,48.7089,49.0045,47.5059,47.623,1040113.4526208,0
+G.US,D,20211201,000000,48.3638,48.9558,47.3771,47.3771,675760.05064717,0
+G.US,D,20211202,000000,47.4862,49.3952,47.4862,49.3406,893978.23550505,0
+G.US,D,20211203,000000,49.5767,49.6956,48.1963,48.4927,1032916.9533864,0
+G.US,D,20211206,000000,48.8667,50.0806,48.5206,49.5171,708280.9268291,0
+G.US,D,20211207,000000,49.9318,50.8302,49.8097,50.3959,1151759.5202598,0
+G.US,D,20211208,000000,50.3959,51.1952,50.2976,50.6229,747592.95088048,0
+G.US,D,20211209,000000,50.3443,50.6606,49.7959,49.9288,806657.28311515,0
+G.US,D,20211210,000000,50.1757,50.7697,49.9485,50.2352,636651.71061504,0
+G.US,D,20211213,000000,50.1271,50.8283,50.0478,50.384,1078441.3400248,0
+G.US,D,20211214,000000,49.9783,50.7203,49.3753,49.6719,900686.69976272,0
+G.US,D,20211215,000000,49.6918,50.0379,49.2267,50.0082,908105.03307757,0
+G.US,D,20211216,000000,50.1558,50.7617,49.6085,50.0279,668428.43429101,0
+G.US,D,20211217,000000,49.8693,50.75,49.6521,50.1073,1974540.1076708,0
+G.US,D,20211220,000000,49.1483,49.771,48.5344,49.5628,1148116.3996581,0
+G.US,D,20211221,000000,49.9088,50.9373,49.9088,50.9373,858233.70680067,0
+G.US,D,20211222,000000,50.9472,51.8963,50.9472,51.8963,567191.42670495,0
+G.US,D,20211223,000000,51.9062,52.4695,51.7287,51.7674,556616.99942851,0
+G.US,D,20211227,000000,51.9658,52.5291,51.8468,52.4992,596121.61579511,0
+G.US,D,20211228,000000,52.3902,52.895,52.3902,52.6877,332232.83547313,0
+G.US,D,20211229,000000,52.7076,53.2064,52.5192,53.0528,340421.53804889,0
+G.US,D,20211230,000000,53.2313,53.3404,52.4498,52.5786,416206.10992293,0
+G.US,D,20211231,000000,52.6382,52.8256,52.3614,52.4795,589324.41790529,0
+G.US,D,20220103,000000,52.7562,52.9149,51.9162,52.4001,525866.7625426,0
+G.US,D,20220104,000000,52.4101,53.4187,52.1036,52.9644,724241.88891156,0
+G.US,D,20220105,000000,53.1222,53.3007,51.6593,51.6693,563832.65706083,0
+G.US,D,20220106,000000,51.333,52.2425,51.2141,51.8071,687192.57247995,0
+G.US,D,20220107,000000,51.6296,52.0352,51.5006,51.689,542873.36981298,0
+G.US,D,20220110,000000,51.2339,51.5502,50.745,51.5305,687754.21603797,0
+G.US,D,20220111,000000,51.5305,51.9757,50.8531,51.7574,842451.22031923,0
+G.US,D,20220112,000000,52.1235,52.7165,51.7971,51.8666,564865.19387127,0
+G.US,D,20220113,000000,52.0451,52.4597,51.3827,51.4908,847631.04609583,0
+G.US,D,20220114,000000,51.0068,51.3033,50.374,50.8878,763311.91214799,0
+G.US,D,20220118,000000,50.4037,50.6806,50.0082,50.5417,909340.24557052,0
+G.US,D,20220119,000000,50.7697,51.2041,50.2551,50.3443,886142.45078442,0
+G.US,D,20220120,000000,50.6012,51.3876,50.146,50.1857,1093454.4655821,0
+G.US,D,20220121,000000,50.0379,50.5118,49.2365,49.2664,837878.41325347,0
+G.US,D,20220124,000000,48.2677,49.187,47.249,49.1383,1078010.7802415,0
+G.US,D,20220125,000000,48.1793,48.4262,47.269,47.9116,1376947.3285881,0
+G.US,D,20220126,000000,48.3074,48.3668,46.2216,46.8445,2192460.8331936,0
+G.US,D,20220127,000000,47.269,48.1199,46.9427,47.1609,1087941.8886848,0
+G.US,D,20220128,000000,47.0121,48.1893,46.6759,48.1793,488625.86213249,0
+G.US,D,20220131,000000,48.0305,49.187,47.7489,49.187,925021.89837908,0
+G.US,D,20220201,000000,49.1186,49.3456,48.6335,49.2267,932890.95821175,0
+G.US,D,20220202,000000,49.4349,49.6918,49.167,49.3853,949051.57096656,0
+G.US,D,20220203,000000,48.6931,49.0589,48.4262,48.5543,743765.3046574,0
+G.US,D,20220204,000000,48.2677,48.456,47.497,48.218,801911.04213201,0
+G.US,D,20220207,000000,48.1496,48.5156,47.9414,48.1199,577510.74478897,0
+G.US,D,20220208,000000,47.9711,48.9498,47.9711,48.7823,754626.09956487,0
+G.US,D,20220209,000000,49.0889,49.5875,49.0689,49.187,452938.80862166,0
+G.US,D,20220210,000000,48.2477,48.6534,47.5269,47.8035,914560.40481627,0
+G.US,D,20220211,000000,47.4574,47.5269,44.1697,44.3423,1795817.4641489,0
+G.US,D,20220214,000000,43.5321,44.15,42.9588,43.8684,1271898.8081666,0
+G.US,D,20220215,000000,44.3423,44.748,43.7294,44.1153,1071652.2088288,0
+G.US,D,20220216,000000,43.9178,44.7777,43.6709,44.2739,1144842.3302993,0
+G.US,D,20220217,000000,44.0062,44.4415,42.5929,42.6326,1731960.5074416,0
+G.US,D,20220218,000000,42.7119,43.4527,42.7119,42.8994,1272946.470028,0
+G.US,D,20220222,000000,42.7119,43.2057,42.5036,42.6921,1109661.4618264,0
+G.US,D,20220223,000000,42.9093,43.2009,41.6637,41.6934,1058598.2815359,0
+G.US,D,20220224,000000,40.4965,41.5348,40.1404,41.3374,997841.96027002,0
+G.US,D,20220225,000000,41.5149,42.3847,41.2431,42.346,1438295.5435139,0
+G.US,D,20220228,000000,41.6042,42.217,41.021,41.3671,1151503.4027306,0
+G.US,D,20220301,000000,41.1986,41.5149,40.7929,40.9714,1095519.5392029,0
+G.US,D,20220302,000000,41.1986,42.1476,40.9318,42.0782,1609692.6206999,0
+G.US,D,20220303,000000,42.4342,42.5929,41.7866,42.1377,1869437.1370659,0
+G.US,D,20220304,000000,41.6438,41.9106,40.655,41.4653,945182.5829376,0
+G.US,D,20220307,000000,41.2084,41.3968,40.299,40.5262,1424831.2231723,0
+G.US,D,20220308,000000,40.4865,41.0508,39.4491,40.299,1382941.8904418,0
+G.US,D,20220309,000000,41.2263,41.5536,41.0379,41.2363,672918.557745,0
+G.US,D,20220310,000000,40.5519,41.276,40.5519,41.137,537113.75041724,0
+G.US,D,20220311,000000,41.4345,41.6924,40.9089,40.9189,743766.31299413,0
+G.US,D,20220314,000000,41.2164,41.8015,41.137,41.4246,728318.59430669,0
+G.US,D,20220315,000000,41.5933,41.8709,41.3057,41.8511,790431.12847296,0
+G.US,D,20220316,000000,42.3768,43.6412,42.2924,43.537,1039870.4434691,0
+G.US,D,20220317,000000,43.2197,43.6957,42.9321,43.1999,840585.79737068,0
+G.US,D,20220318,000000,43.1006,44.2214,42.7734,44.142,1652472.3147622,0
+G.US,D,20220321,000000,43.7949,44.0229,43.537,43.7949,456263.29481698,0
+G.US,D,20220322,000000,44.0329,44.3007,43.775,44.0329,771429.022816,0
+G.US,D,20220323,000000,43.6362,43.9635,42.8329,42.8428,599832.29495762,0
+G.US,D,20220324,000000,43.061,43.3486,42.7933,43.0809,685030.69853308,0
+G.US,D,20220325,000000,43.2991,43.5866,42.9469,43.2693,669308.71225539,0
+G.US,D,20220328,000000,42.9519,43.2128,42.585,43.0312,1113962.0179753,0
+G.US,D,20220329,000000,43.6561,44.5535,43.3685,44.3999,1150829.8337958,0
+G.US,D,20220330,000000,44.1123,44.1123,43.4626,43.5767,690394.04159435,0
+G.US,D,20220331,000000,43.5172,44.0933,43.1503,43.1503,860761.60698015,0
+G.US,D,20220401,000000,43.3982,43.7056,42.8032,43.1403,880815.40784541,0
+G.US,D,20220404,000000,43.2494,43.6263,42.9421,43.0908,999251.61501707,0
+G.US,D,20220405,000000,42.8627,43.9238,42.7734,43.5172,1742449.226096,0
+G.US,D,20220406,000000,43.0908,43.5965,42.9221,42.9817,708093.37619752,0
+G.US,D,20220407,000000,42.7436,43.0115,42.3668,42.7536,957019.44779868,0
+G.US,D,20220408,000000,42.8924,43.7156,42.8627,43.2991,690471.68352248,0
+G.US,D,20220411,000000,43.0512,43.6659,42.8726,42.8924,926499.11168698,0
+G.US,D,20220412,000000,43.3882,43.5767,42.2677,42.2677,723628.82018037,0
+G.US,D,20220413,000000,42.1387,42.6544,41.7916,42.6445,557485.17735213,0
+G.US,D,20220414,000000,42.585,42.9221,41.7519,41.7718,538341.90455311,0
+G.US,D,20220418,000000,41.5239,41.8511,41.2461,41.4048,722599.30838011,0
+G.US,D,20220419,000000,41.4643,42.3867,41.3454,42.347,1200585.2013487,0
+G.US,D,20220420,000000,42.6445,42.9221,42.1387,42.3074,989321.51491042,0
+G.US,D,20220421,000000,42.6841,42.8726,41.6924,41.7718,617173.67002202,0
+G.US,D,20220422,000000,41.7123,41.7123,40.7304,40.7701,872335.29595497,0
+G.US,D,20220425,000000,40.7601,41.3155,40.061,41.3155,1162492.2564027,0
+G.US,D,20220426,000000,41.3155,41.5239,40.0462,40.0759,1413799.0110209,0
+G.US,D,20220427,000000,40.2346,40.9288,40.056,40.4231,1121516.4767486,0
+G.US,D,20220428,000000,40.9883,41.385,40.2544,40.9685,912439.8726753,0
+G.US,D,20220429,000000,40.4726,40.9189,39.8775,39.9371,962740.75039872,0
+G.US,D,20220502,000000,39.8478,39.9371,38.5784,39.2131,975723.08578389,0
+G.US,D,20220503,000000,39.5503,39.9371,39.1139,39.4709,1280892.1634521,0
+G.US,D,20220504,000000,39.6793,40.5619,39.1635,40.3635,1545145.96167,0
+G.US,D,20220505,000000,40.066,40.2346,37.3685,38.1123,1810382.8881986,0
+G.US,D,20220506,000000,38.6776,40.6213,38.6676,40.2048,2487978.1116924,0
+G.US,D,20220509,000000,39.7487,40.2743,39.2131,39.7585,1669718.906174,0
+G.US,D,20220510,000000,40.1751,40.7601,39.6693,40.304,2329699.4953499,0
+G.US,D,20220511,000000,40.3337,41.9701,40.2247,40.9883,2639933.4484077,0
+G.US,D,20220512,000000,40.7701,42.079,40.5322,41.9998,2392196.2058099,0
+G.US,D,20220513,000000,42.2081,43.0709,42.2081,42.704,2710268.9685986,0
+G.US,D,20220516,000000,42.3568,42.8924,41.9602,42.5255,1369896.0298427,0
+G.US,D,20220517,000000,43.0908,43.19,42.4759,42.9024,1632965.0324039,0
+G.US,D,20220518,000000,42.4957,42.8032,40.6412,40.6809,1504117.7485059,0
+G.US,D,20220519,000000,40.3437,41.6081,40.2643,41.0676,1190797.2767209,0
+G.US,D,20220520,000000,41.4742,41.633,40.6907,41.6032,789888.6433128,0
+G.US,D,20220523,000000,42.1486,42.2677,41.7123,41.9205,785364.23641002,0
+G.US,D,20220524,000000,41.5635,42.0892,40.2445,41.7618,778263.5291648,0
+G.US,D,20220525,000000,41.7123,42.4858,41.2957,42.1387,1450086.0248855,0
+G.US,D,20220526,000000,42.5949,43.5172,42.2477,43.3784,1151855.312249,0
+G.US,D,20220527,000000,43.5569,44.5784,43.3982,44.5784,1061069.7148585,0
+G.US,D,20220531,000000,44.2114,44.4296,43.7553,44.0032,1244450.8740681,0
+G.US,D,20220601,000000,44.1717,44.5387,43.2494,43.5767,737550.92539691,0
+G.US,D,20220602,000000,43.5965,44.499,43.4379,44.4594,1165200.6488566,0
+G.US,D,20220603,000000,44.1916,44.261,43.7453,44.1717,725786.66078032,0
+G.US,D,20220606,000000,44.509,44.737,44.0626,44.5685,838543.91549457,0
+G.US,D,20220607,000000,44.1618,45.0049,44.0626,44.9849,844913.57861132,0
+G.US,D,20220608,000000,44.8461,44.9056,44.2411,44.3205,935443.05847272,0
+G.US,D,20220609,000000,44.1564,44.6238,43.9277,44.0171,720722.95902332,0
+G.US,D,20220610,000000,43.2912,43.4503,42.7144,42.9232,1101728.1922551,0
+G.US,D,20220613,000000,41.8889,42.3265,41.4985,41.7298,1461579.3722118,0
+G.US,D,20220614,000000,41.6403,42.2767,41.4215,41.9287,1255694.8690109,0
+G.US,D,20220615,000000,42.2569,42.8934,41.5608,42.4259,1198928.4426565,0
+G.US,D,20220616,000000,41.4514,41.4514,40.2977,40.7453,998984.53013664,0
+G.US,D,20220617,000000,41.0536,41.8392,40.5065,41.3916,2264263.9811334,0
+G.US,D,20220621,000000,41.8989,42.3663,41.6602,41.7199,809588.48427981,0
+G.US,D,20220622,000000,40.9939,42.4558,40.9939,42.1177,842693.09954627,0
+G.US,D,20220623,000000,42.1973,42.6547,41.5608,42.0083,1079774.7534703,0
+G.US,D,20220624,000000,42.1973,43.2315,41.9983,42.9332,3078934.345119,0
+G.US,D,20220627,000000,42.9332,43.142,42.7144,42.8834,786531.99404319,0
+G.US,D,20220628,000000,42.963,43.4006,42.1375,42.1375,994514.00438034,0
+G.US,D,20220629,000000,42.0779,42.4856,41.5309,42.4259,960970.98397899,0
+G.US,D,20220630,000000,41.9785,42.4459,41.512,42.1277,958694.49492989,0
+G.US,D,20220701,000000,42.1873,42.8238,42.0977,42.6845,461183.09709951,0
+G.US,D,20220705,000000,42.1475,42.7442,41.3022,42.7342,701734.78799724,0
+G.US,D,20220706,000000,42.9132,43.3111,42.7641,43.0922,577010.5381521,0
+G.US,D,20220707,000000,43.2414,43.6989,42.8337,43.6194,720592.24189595,0
+G.US,D,20220708,000000,43.5597,44.3702,43.3508,43.9277,1045937.1167741,0
+G.US,D,20220711,000000,43.5199,43.9525,43.2912,43.5697,658444.291959,0
+G.US,D,20220712,000000,43.3807,43.8332,42.7616,43.0426,706918.22485592,0
+G.US,D,20220713,000000,42.3763,43.4006,42.2271,43.0824,849381.79440252,0
+G.US,D,20220714,000000,42.416,43.51,42.2767,43.4006,757581.16687824,0
+G.US,D,20220715,000000,44.0471,44.0471,43.4254,43.8779,542605.79022642,0
+G.US,D,20220718,000000,44.0967,44.4249,43.5697,43.6095,533611.44634649,0
+G.US,D,20220719,000000,44.0669,44.9421,44.0669,44.8724,476273.88669703,0
+G.US,D,20220720,000000,44.7432,45.1808,44.5144,45.0912,613407.21399573,0
+G.US,D,20220721,000000,44.8028,46.0559,44.5791,46.046,420402.36990692,0
+G.US,D,20220722,000000,46.0659,46.6328,45.7079,45.7477,1110804.9884769,0
+G.US,D,20220725,000000,45.8571,46.0559,45.3499,45.6383,618252.79735596,0
+G.US,D,20220726,000000,45.4493,45.6979,45.0216,45.4393,739433.60753282,0
+G.US,D,20220727,000000,45.7377,46.6427,45.5487,46.2449,1314418.0302106,0
+G.US,D,20220728,000000,46.3046,46.8217,46.0659,46.7422,1054220.5605845,0
+G.US,D,20220729,000000,46.8516,48.0152,46.7521,47.8162,1120945.6210123,0
+G.US,D,20220801,000000,47.4185,47.9554,47.1797,47.5577,604004.63047186,0
+G.US,D,20220802,000000,47.6273,47.6273,46.9013,47.3985,527430.53725429,0
+G.US,D,20220803,000000,47.5975,48.1942,47.4681,48.0848,734702.65303814,0
+G.US,D,20220804,000000,48.2638,48.3218,47.8361,48.1444,1181303.7518206,0
+G.US,D,20220805,000000,47.4483,47.4483,45.9565,46.6626,1076277.5675548,0
+G.US,D,20220808,000000,47.0803,47.3489,46.215,46.3642,635255.07356229,0
+G.US,D,20220809,000000,46.215,47.13,46.215,47.0305,1180674.2985764,0
+G.US,D,20220810,000000,47.7267,47.7566,47.3189,47.5377,793785.78909627,0
+G.US,D,20220811,000000,47.5577,48.3434,47.3587,47.8461,724938.08362305,0
+G.US,D,20220812,000000,47.8262,48.224,47.8262,48.0549,392215.73517894,0
+G.US,D,20220815,000000,47.5775,48.3334,47.3587,48.0549,612797.87107888,0
+G.US,D,20220816,000000,47.8262,48.3234,47.6323,48.2737,824926.63090297,0
+G.US,D,20220817,000000,48.1146,48.2737,47.856,48.1544,638002.14426993,0
+G.US,D,20220818,000000,48.1246,48.5422,48.1246,48.3632,675984.51942029,0
+G.US,D,20220819,000000,48.1942,48.393,48.1146,48.2438,763182.89854453,0
+G.US,D,20220822,000000,47.7665,47.7665,47.4248,47.5775,720986.40431081,0
+G.US,D,20220823,000000,47.3289,47.649,47.0604,47.1399,711210.77421572,0
+G.US,D,20220824,000000,47.2394,47.3698,47.0305,47.0803,426382.17572625,0
+G.US,D,20220825,000000,47.3389,47.8958,47.1698,47.4582,429668.20320524,0
+G.US,D,20220826,000000,47.4483,47.6969,46.3244,46.3642,420198.25008495,0
+G.US,D,20220829,000000,46.0957,46.4936,45.9267,46.235,381417.49494122,0
+G.US,D,20220830,000000,46.5333,46.603,45.6481,46.0361,552988.75220562,0
+G.US,D,20220831,000000,46.3444,47.0107,46.2748,46.7222,1236326.6127991,0
+G.US,D,20220901,000000,46.4936,46.7521,45.8173,46.7422,593260.68811781,0
+G.US,D,20220902,000000,47.0604,47.2095,45.7029,45.9664,565259.06840089,0
+G.US,D,20220906,000000,46.1454,46.3046,45.4195,45.6183,656334.7186264,0
+G.US,D,20220907,000000,45.7079,46.394,45.6289,46.2946,523274.73812006,0
+G.US,D,20220908,000000,46.0703,46.3495,45.7113,46.1401,932113.70872553,0
+G.US,D,20220909,000000,46.4592,46.7234,46.2497,46.529,509398.57341386,0
+G.US,D,20220912,000000,46.5688,47.1073,46.5688,46.9777,790238.27174747,0
+G.US,D,20220913,000000,46.2298,46.2468,45.5717,45.6714,1343309.4935805,0
+G.US,D,20220914,000000,45.7212,45.8509,45.1429,45.462,1142677.0458981,0
+G.US,D,20220915,000000,45.1628,45.3822,44.4947,44.9833,1240995.1583277,0
+G.US,D,20220916,000000,44.8537,45.1129,44.2703,44.8437,2156755.9421905,0
+G.US,D,20220919,000000,44.5645,45.8808,44.4947,45.6215,1376602.9936382,0
+G.US,D,20220920,000000,45.2625,45.452,44.9434,45.4321,1060194.4051375,0
+G.US,D,20220921,000000,45.9107,46.2398,45.2974,45.4221,1119215.15652,0
+G.US,D,20220922,000000,45.1528,45.2027,44.0759,44.1058,810748.87285233,0
+G.US,D,20220923,000000,43.7069,44.0659,42.8194,43.4277,685504.14084288,0
+G.US,D,20220926,000000,43.3479,44.041,43.328,43.3778,798105.36536052,0
+G.US,D,20220927,000000,43.7169,44.0659,42.4006,42.5003,825861.31399301,0
+G.US,D,20220928,000000,42.9889,44.4448,42.7139,44.2953,848184.00409197,0
+G.US,D,20220929,000000,43.8266,44.1955,43.5922,44.016,820314.73722133,0
+G.US,D,20220930,000000,44.1058,44.6343,43.6172,43.6471,974279.12429567,0
+G.US,D,20221003,000000,44.0759,44.734,43.6301,44.5146,631435.29618582,0
+G.US,D,20221004,000000,44.8736,45.9007,44.8736,45.821,1107301.6992704,0
+G.US,D,20221005,000000,45.5318,46.3794,45.3224,46.0005,1022289.955885,0
+G.US,D,20221006,000000,45.8708,46.0005,45.2825,45.5118,634913.06299908,0
+G.US,D,20221007,000000,45.0731,45.1828,43.8764,44.036,761073.36626012,0
+G.US,D,20221010,000000,44.2254,44.6343,44.036,44.2853,574389.09003264,0
+G.US,D,20221011,000000,44.0759,44.9215,43.8665,44.375,990287.0803626,0
+G.US,D,20221012,000000,44.385,44.4249,42.949,42.969,918908.62412431,0
+G.US,D,20221013,000000,42.1613,44.6243,41.9419,44.395,626929.64269909,0
+G.US,D,20221014,000000,44.5545,45.093,44.036,44.3052,896962.99294166,0
+G.US,D,20221017,000000,44.9634,45.4769,44.7938,45.093,596334.72121529,0
+G.US,D,20221018,000000,45.821,46.0204,45.3622,45.8708,572871.82902097,0
+G.US,D,20221019,000000,45.462,45.6415,44.5346,45.0431,593332.28931249,0
+G.US,D,20221020,000000,45.1628,45.8908,44.7091,45.0431,1135203.0562616,0
+G.US,D,20221021,000000,45.0431,46.2497,44.5944,46.1101,920882.16653737,0
+G.US,D,20221024,000000,46.3894,47.3367,46.3442,46.9378,1111581.7190971,0
+G.US,D,20221025,000000,46.9179,47.5262,46.5988,47.3367,778181.41177173,0
+G.US,D,20221026,000000,47.3566,47.945,47.1443,47.6159,991708.07101266,0
+G.US,D,20221027,000000,47.6658,48.0946,47.5062,47.6059,1053968.9217532,0
+G.US,D,20221028,000000,47.7854,48.5333,47.4264,48.3837,851954.59325514,0
+G.US,D,20221031,000000,48.0547,48.6131,47.9024,48.3638,557892.76244378,0
+G.US,D,20221101,000000,48.633,48.663,47.9649,48.5632,564298.7527561,0
+G.US,D,20221102,000000,48.4336,48.7128,47.3167,47.4464,1188289.1409772,0
+G.US,D,20221103,000000,46.9278,46.9578,45.9905,46.1101,1035438.8827753,0
+G.US,D,20221104,000000,46.2099,46.9079,45.6315,46.1799,886003.2139618,0
+G.US,D,20221107,000000,46.1799,46.4093,45.6016,46.2497,1098807.8454906,0
+G.US,D,20221108,000000,46.519,46.9079,45.5866,45.8409,2444595.2980664,0
+G.US,D,20221109,000000,45.4321,45.6514,44.2254,44.4249,1968960.5455394,0
+G.US,D,20221110,000000,45.791,46.5738,44.4448,45.7611,2132005.4339096,0
+G.US,D,20221111,000000,45.7412,45.8708,44.7839,45.1828,1167115.67832,0
+G.US,D,20221114,000000,45.9007,45.9007,44.6642,44.7041,1025706.550906,0
+G.US,D,20221115,000000,45.3722,45.5837,44.2853,44.3551,1271359.4320701,0
+G.US,D,20221116,000000,44.3351,44.5944,43.8814,43.8864,757393.03056097,0
+G.US,D,20221117,000000,43.3379,43.5872,42.6499,42.949,813143.59809745,0
+G.US,D,20221118,000000,43.4078,43.6022,42.949,43.1983,748391.75175017,0
+G.US,D,20221121,000000,43.1186,43.5972,43.0188,43.3379,629052.6047359,0
+G.US,D,20221122,000000,43.5075,43.9313,43.2981,43.9063,678258.79331525,0
+G.US,D,20221123,000000,43.7368,44.4797,43.7269,44.2454,470828.2541602,0
+G.US,D,20221125,000000,44.1158,44.6991,44.1158,44.5645,234024.22373432,0
+G.US,D,20221128,000000,44.1556,44.5545,44.1058,44.3252,594615.89413399,0
+G.US,D,20221129,000000,44.1556,44.7938,44.1556,44.754,954173.6609626,0
+G.US,D,20221130,000000,44.7839,46.1401,44.4648,45.9805,1335403.290133,0
+G.US,D,20221201,000000,46.0703,46.3694,45.791,46.15,738956.25349585,0
+G.US,D,20221202,000000,45.811,46.0304,45.4719,45.821,606016.91227124,0
+G.US,D,20221205,000000,45.3323,45.442,44.8886,45.0132,582545.99754679,0
+G.US,D,20221206,000000,44.9035,45.1927,44.5047,44.9634,879015.59021474,0
+G.US,D,20221207,000000,44.9434,45.078,44.2753,44.385,619541.89526157,0
+G.US,D,20221208,000000,44.69,45.47,44.39,44.98,638007,0
+G.US,D,20221209,000000,44.98,45.22,44.69,44.69,680629,0
+G.US,D,20221212,000000,44.76,45.33,44.61,45.19,852261,0
+G.US,D,20221213,000000,46.16,46.35,45.1,45.45,712977,0
+G.US,D,20221214,000000,45.34,46.06,45.16,45.54,882370,0
+G.US,D,20221215,000000,44.45,44.8,43.98,44.38,1734513,0
+G.US,D,20221216,000000,44.51,45.09,44.29,45,2347766,0
+G.US,D,20221219,000000,44.92,45.02,43.9,44.1,1039283,0
+G.US,D,20221220,000000,44.03,45.06,43.895,44.86,1088480,0
+G.US,D,20221221,000000,45.06,46.13,45.025,45.78,986879,0
+G.US,D,20221222,000000,45.5,46,44.68,45.63,1957322,0
+G.US,D,20221223,000000,45.59,46.175,45.48,46.07,639472,0
+G.US,D,20221227,000000,46.1,46.61,45.8,46.59,729104,0
+G.US,D,20221228,000000,46.6,46.96,45.64,45.8,916210,0
+G.US,D,20221229,000000,45.91,46.935,45.91,46.72,407969,0
+G.US,D,20221230,000000,46.3,46.5,45.91,46.32,430514,0
+G.US,D,20230103,000000,46.69,47.24,46.39,47.19,534347,0
+G.US,D,20230104,000000,47.31,47.49,46.47,46.72,698976,0
+G.US,D,20230105,000000,46.5,46.87,45.38,45.7,981331,0
+G.US,D,20230106,000000,46.15,46.78,45.64,46.75,506562,0
+G.US,D,20230109,000000,46.79,47.2,46.49,46.52,817137,0
+G.US,D,20230110,000000,46.43,46.79,46.27,46.77,426633,0
+G.US,D,20230111,000000,46.83,46.99,46.471,46.89,463573,0
+G.US,D,20230112,000000,46.86,47.77,46.855,47.56,493878,0
+G.US,D,20230113,000000,47.24,47.78,47.13,47.72,484780,0
+G.US,D,20230117,000000,47.81,48.22,47.37,47.38,549157,0
+G.US,D,20230118,000000,47.43,47.8867,46.85,46.93,516278,0
+G.US,D,20230119,000000,46.81,47.29,46.72,47,539000,0
+G.US,D,20230120,000000,47,47.78,46.83,47.77,627180,0
+G.US,D,20230123,000000,47.7,48.26,47.54,48.23,503761,0
+G.US,D,20230124,000000,47.76,48.32,47.275,47.39,759264,0
+G.US,D,20230125,000000,46.96,48.08,46.925,47.85,944231,0
+G.US,D,20230126,000000,48.19,48.47,47.48,47.8,560746,0
+G.US,D,20230127,000000,47.57,47.605,46.87,46.9,523555,0
+G.US,D,20230130,000000,46.9,47.255,46.805,46.9,509155,0
+G.US,D,20230131,000000,46.89,47.44,46.791,47.28,1050800,0
+G.US,D,20230201,000000,47.14,48,47.02,47.5,1172625,0
+G.US,D,20230202,000000,47.67,47.99,47.2,47.6,1311235,0
+G.US,D,20230203,000000,47.19,47.47,46.805,47.09,776401,0
+G.US,D,20230206,000000,46.8,47.23,46.53,46.71,641989,0
+G.US,D,20230207,000000,46.51,47.23,46.33,47,1363935,0
+G.US,D,20230208,000000,47,47.665,46.93,47.22,792729,0
+G.US,D,20230209,000000,47.49,47.83,46.67,46.92,1182331,0
+G.US,D,20230210,000000,48.05,48.05,45.815,47.29,1058741,0
+G.US,D,20230213,000000,47.43,48.08,47.385,47.8,592600,0
+G.US,D,20230214,000000,47.66,47.9,47.11,47.12,564256,0
+G.US,D,20230215,000000,46.88,47.52,46.88,47.46,569034,0
+G.US,D,20230216,000000,46.92,47.59,46.6,47.01,665577,0
+G.US,D,20230217,000000,46.86,47.61,46.85,47.56,722416,0
+G.US,D,20230221,000000,47.51,48.335,47.47,48.04,1152848,0
+G.US,D,20230222,000000,47.91,48.515,47.91,48.15,990488,0
+G.US,D,20230223,000000,47.92,48.58,47.92,48.36,682889,0
+G.US,D,20230224,000000,47.9,48.14,47.64,47.73,583541,0
+G.US,D,20230227,000000,48.04,48.2119,47.67,47.76,432116,0
+G.US,D,20230228,000000,47.61,48,47.61,47.73,669180,0
+G.US,D,20230301,000000,47.59,47.96,47.415,47.49,783049,0
+G.US,D,20230302,000000,47.34,47.78,47.22,47.75,990498,0
+G.US,D,20230303,000000,47.79,47.79,47.405,47.49,792328,0
+G.US,D,20230306,000000,47.45,47.66,46.9939,47.33,856802,0
+G.US,D,20230307,000000,47.35,47.54,46.9,46.9,437364,0
+G.US,D,20230308,000000,47,47.39,46.62,46.81,506246,0
+G.US,D,20230309,000000,46.73,46.94,45.89,45.9,521896,0
+G.US,D,20230310,000000,45.77,45.892,44.71,44.75,644651,0
+G.US,D,20230313,000000,44.27,44.75,43.91,44.38,892295,0
+G.US,D,20230314,000000,44.99,45.18,44.51,44.91,746091,0
+G.US,D,20230315,000000,44.46,44.53,43.25,43.63,1164031,0
+G.US,D,20230316,000000,43.4,44.11,43.23,44,1026338,0
+G.US,D,20230317,000000,43.83,44.095,43.6,43.74,1163689,0
+G.US,D,20230320,000000,44.02,45.02,43.965,44.84,747504,0
+G.US,D,20230321,000000,45.38,45.56,45.17,45.44,1253623,0
+G.US,D,20230322,000000,45.44,45.61,44.66,44.69,1084540,0
+G.US,D,20230323,000000,44.67,45.21,44.35,44.77,866069,0
+G.US,D,20230324,000000,44.49,45.16,44.16,45.16,1093309,0
+G.US,D,20230327,000000,45.59,45.77,45.3,45.35,824217,0
+G.US,D,20230328,000000,45.26,45.7,45,45.17,909676,0
+G.US,D,20230329,000000,45.42,45.55,45.27,45.45,1782541,0
+G.US,D,20230330,000000,45.71,45.88,45.39,45.52,977917,0
+G.US,D,20230331,000000,45.76,46.25,45.42,46.22,863590,0
+G.US,D,20230403,000000,46.09,46.1518,45.73,45.98,473780,0
+G.US,D,20230404,000000,46.05,46.19,45.23,45.39,908395,0
+G.US,D,20230405,000000,45.38,45.715,44.83,44.85,922535,0
+G.US,D,20230406,000000,45.19,45.2,44.71,45.12,702852,0
+G.US,D,20230410,000000,44.81,44.95,44.515,44.86,566389,0
+G.US,D,20230411,000000,44.91,45.31,44.83,45.12,558262,0
+G.US,D,20230412,000000,45.24,45.44,45.04,45.11,549736,0
+G.US,D,20230413,000000,45.15,45.88,45,45.77,649681,0
+G.US,D,20230414,000000,45.69,45.99,45.11,45.39,820467,0
+G.US,D,20230417,000000,45.46,45.5,44.79,45.08,699840,0
+G.US,D,20230418,000000,45.24,45.28,44.54,44.92,1513108,0
+G.US,D,20230419,000000,44.96,45.38,44.855,44.94,801598,0
+G.US,D,20230420,000000,44.65,44.85,44.51,44.77,626185,0
+G.US,D,20230421,000000,44.96,44.96,44.25,44.69,746586,0
+G.US,D,20230424,000000,44.6,44.83,44.03,44.17,558845,0
+G.US,D,20230425,000000,44.01,44.08,43.53,43.58,597046,0
+G.US,D,20230426,000000,43.31,43.62,43.1,43.2,623933,0
+G.US,D,20230427,000000,43.3,43.925,43.205,43.83,663541,0
+G.US,D,20230428,000000,43.9,44.58,43.9,44.55,703639,0
+G.US,D,20230501,000000,44.37,44.63,44.29,44.6,681807,0
+G.US,D,20230502,000000,44.58,44.58,43.44,43.86,1390819,0
+G.US,D,20230503,000000,43.75,43.87,42.13,42.27,2012662,0
+G.US,D,20230504,000000,42.02,42.19,40.56,40.68,3208963,0
+G.US,D,20230505,000000,41.03,41.03,39.8,39.86,2009573,0
+G.US,D,20230508,000000,40.02,40.14,39.23,39.28,2018693,0
+G.US,D,20230509,000000,39.18,40.15,39.14,39.6,3017824,0
+G.US,D,20230510,000000,39.76,39.95,38.725,39,2041538,0
+G.US,D,20230511,000000,38.5,39.3,35.75,36.06,3882008,0
+G.US,D,20230512,000000,36.24,37.49,36.15,36.86,3005472,0
+G.US,D,20230515,000000,36.9,38.26,36.65,36.97,2500351,0
+G.US,D,20230516,000000,36.86,37.13,36.39,36.39,1926015,0
+G.US,D,20230517,000000,36.74,37.95,36.74,37.89,2534598,0
+G.US,D,20230518,000000,37.79,38.43,37.69,38.33,2471825,0
+G.US,D,20230519,000000,38.58,39,37.89,38,2370712,0
+G.US,D,20230522,000000,37.91,38.12,37.15,38,1087086,0
+G.US,D,20230523,000000,37.88,38.355,37.84,38.13,1090455,0
+G.US,D,20230524,000000,38.06,38.095,37.73,37.82,1256893,0
+G.US,D,20230525,000000,37.59,37.8,37.21,37.39,1481563,0
+G.US,D,20230526,000000,37.53,38.1,37.52,37.67,1463668,0
+G.US,D,20230530,000000,37.74,37.89,36.69,36.84,1122231,0
+G.US,D,20230531,000000,36.6,37.01,36.3,36.78,1259533,0
+G.US,D,20230601,000000,36.98,37.23,36.75,36.82,1296808,0
+G.US,D,20230602,000000,37.05,37.825,36.96,37.54,1301609,0
+G.US,D,20230605,000000,37.06,37.49,36.76,37.38,1626928,0
+G.US,D,20230606,000000,37.04,37.585,37.04,37.45,1281959,0
+G.US,D,20230607,000000,37.55,37.99,37.2,37.4,1716842,0
+G.US,D,20230608,000000,37.24,37.675,37.2,37.31,1279440,0
+G.US,D,20230609,000000,37.17,37.83,37.16,37.61,989432,0
+G.US,D,20230612,000000,37.79,38.06,37.68,37.97,1005906,0
+G.US,D,20230613,000000,38.07,39.14,38.07,38.98,2123647,0
+G.US,D,20230614,000000,38.93,39.605,38.6316,38.79,1447881,0
+G.US,D,20230615,000000,38.71,39.47,38.7,39.38,1441834,0
+G.US,D,20230616,000000,39.64,39.75,38.772,39.11,2941261,0
+G.US,D,20230620,000000,38.86,39.1,38.33,38.71,1222260,0
+G.US,D,20230621,000000,38.51,38.525,37.63,38,2244704,0
+G.US,D,20230622,000000,37.81,37.82,37.23,37.31,1305544,0
+G.US,D,20230623,000000,36.94,37.245,36.77,36.79,2966678,0
+G.US,D,20230626,000000,36.75,36.95,36.38,36.52,1409991,0
+G.US,D,20230627,000000,36.5,37.05,36.26,36.86,1461212,0
+G.US,D,20230628,000000,36.88,36.88,36.43,36.81,1322847,0
+G.US,D,20230629,000000,36.87,37.825,36.65,37.8,1322540,0
+G.US,D,20230630,000000,38.04,38.151,37.49,37.57,761365,0
+G.US,D,20230703,000000,37.59,37.96,37.33,37.77,405372,0
+G.US,D,20230705,000000,37.6,37.92,37.35,37.8,1058788,0
+G.US,D,20230706,000000,37.4,37.42,36.755,37.23,988626,0
+G.US,D,20230707,000000,37.26,37.745,37.26,37.47,909359,0
+G.US,D,20230710,000000,37.47,37.864,37.3846,37.55,715831,0
+G.US,D,20230711,000000,37.79,38.285,37.55,38.24,791352,0
+G.US,D,20230712,000000,38.78,38.9,38.14,38.2,720911,0
+G.US,D,20230713,000000,38.4,39.155,38.2101,38.97,877219,0
+G.US,D,20230714,000000,38.88,39.435,38.625,39.25,1095704,0
+G.US,D,20230717,000000,39.03,39.47,38.922,39.32,726211,0
+G.US,D,20230718,000000,38.43,39.37,38.43,39.35,780766,0
+G.US,D,20230719,000000,39.52,39.58,38.605,38.65,902222,0
+G.US,D,20230720,000000,38.71,38.71,37.53,37.72,1540491,0
+G.US,D,20230721,000000,38.02,38.19,37.77,38.04,945305,0
+G.US,D,20230724,000000,38.16,38.16,37.66,37.9,680883,0
+G.US,D,20230725,000000,37.92,38.575,37.83,38.5,984180,0
+G.US,D,20230726,000000,38.41,39.44,38.41,39.32,1147303,0
+G.US,D,20230727,000000,39.33,39.33,37.04,37.09,1717435,0
+G.US,D,20230728,000000,37.42,37.7657,36.93,37.04,1123023,0
+G.US,D,20230731,000000,37.24,37.37,36.05,36.09,2568772,0
+G.US,D,20230801,000000,36.01,36.99,35.96,36.95,2101168,0
+G.US,D,20230802,000000,36.5,37.03,36.29,36.73,1252021,0
+G.US,D,20230803,000000,36.64,36.64,36.045,36.28,751905,0
+G.US,D,20230804,000000,36.35,36.6,36.03,36.23,913331,0
+G.US,D,20230807,000000,36.17,36.58,36.17,36.24,885719,0
+G.US,D,20230808,000000,35.96,36.07,35.31,35.66,1722891,0
+G.US,D,20230809,000000,35.7,35.86,35.47,35.6,1585801,0
+G.US,D,20230810,000000,35.79,38.51,35.71,37.4,3929902,0
+G.US,D,20230811,000000,37.13,37.435,36.36,37.18,1938004,0
+G.US,D,20230814,000000,36.88,37.095,36.47,36.79,1470387,0
+G.US,D,20230815,000000,36.6,36.74,35.705,35.75,1357302,0
+G.US,D,20230816,000000,35.75,36.07,35.63,35.82,866039,0
+G.US,D,20230817,000000,35.82,36.06,35.52,36,1087553,0
+G.US,D,20230818,000000,35.87,36.57,35.62,36.31,1131379,0
+G.US,D,20230821,000000,36.21,36.41,35.83,36.26,1002794,0
+G.US,D,20230822,000000,35.92,36.405,35.72,36.28,1233789,0
+G.US,D,20230823,000000,36.45,36.905,36.302,36.84,896319,0
+G.US,D,20230824,000000,36.89,36.9328,36.14,36.15,750375,0
+G.US,D,20230825,000000,36.39,36.9,36.39,36.63,764817,0
+G.US,D,20230828,000000,36.73,37.11,36.62,36.92,926435,0
+G.US,D,20230829,000000,37,37.595,36.92,37.53,867044,0
+G.US,D,20230830,000000,37.61,37.785,37.41,37.57,680276,0
+G.US,D,20230831,000000,37.67,37.91,37.32,37.33,974846,0
+G.US,D,20230901,000000,37.55,37.97,37.54,37.83,765758,0
+G.US,D,20230905,000000,37.54,37.585,36.79,37.27,1375621,0
+G.US,D,20230906,000000,37.12,37.56,37.03,37.4,1037165,0
+G.US,D,20230907,000000,37.05,37.185,36.93,37,1797451,0
+G.US,D,20230908,000000,37.1,37.5,36.97,37.1,1215588,0
+G.US,D,20230911,000000,37.31,37.49,36.65,36.8,941836,0
+G.US,D,20230912,000000,36.81,36.885,36.43,36.64,918561,0
+G.US,D,20230913,000000,36.72,36.72,36.11,36.52,1110750,0
+G.US,D,20230914,000000,36.73,37.07,36.52,37.03,1275644,0
+G.US,D,20230915,000000,37.11,37.6,36.7625,36.98,4076004,0
+G.US,D,20230918,000000,36.94,36.96,36.57,36.82,956431,0
+G.US,D,20230919,000000,36.82,37.07,36.63,36.97,832949,0
+G.US,D,20230920,000000,37.18,37.54,37.06,37.1,803944,0
+G.US,D,20230921,000000,36.91,37.1703,36.68,36.68,1048269,0
+G.US,D,20230922,000000,36.73,37.06,36.585,36.63,640519,0
+G.US,D,20230925,000000,36.47,37.115,36.35,37.09,704145,0
+G.US,D,20230926,000000,36.87,37,36.35,36.37,795441,0
+G.US,D,20230927,000000,36.57,36.59,35.93,36.22,771574,0
+G.US,D,20230928,000000,35.93,36.59,35.9,36.43,801773,0
+G.US,D,20230929,000000,36.68,36.98,36.165,36.2,1009820,0
+G.US,D,20231002,000000,36.15,36.19,35.73,35.87,537843,0
+G.US,D,20231003,000000,35.61,36.17,35.425,35.45,878491,0
+G.US,D,20231004,000000,35.47,35.955,35.33,35.87,765731,0
+G.US,D,20231005,000000,35.8,35.97,35.11,35.71,917044,0
+G.US,D,20231006,000000,35.56,36.28,35.485,35.93,1116499,0
+G.US,D,20231009,000000,35.83,37.005,35.8148,36.83,723115,0
+G.US,D,20231010,000000,36.97,37.025,36.56,36.72,878820,0
+G.US,D,20231011,000000,36.91,37.15,36.7,36.87,788316,0
+G.US,D,20231012,000000,36.84,36.84,35.458,35.86,1138751,0
+G.US,D,20231013,000000,35.92,35.97,35.5,35.85,762314,0
+G.US,D,20231016,000000,36.13,36.77,35.9,36.51,800713,0
+G.US,D,20231017,000000,36.35,36.945,36.21,36.63,887634,0
+G.US,D,20231018,000000,36.45,36.93,36.3,36.38,842181,0
+G.US,D,20231019,000000,36.2,36.23,35.05,35.27,1908151,0
+G.US,D,20231020,000000,35.34,35.93,35.165,35.27,2603998,0
+G.US,D,20231023,000000,35.09,35.16,34.325,34.4,1350815,0
+G.US,D,20231024,000000,34.51,34.815,33.735,33.82,1083148,0
+G.US,D,20231025,000000,33.42,33.64,33.1,33.42,1169919,0
+G.US,D,20231026,000000,33.47,33.89,33.25,33.59,892537,0
+G.US,D,20231027,000000,33.51,33.51,32.8,32.87,866473,0
+G.US,D,20231030,000000,33.01,33.14,32.61,33.11,849935,0
+G.US,D,20231031,000000,33.23,33.8675,33.08,33.54,887506,0
+G.US,D,20231101,000000,33.45,33.45,32.76,33.01,1142241,0
+G.US,D,20231102,000000,33.3,34.04,33.11,34.03,740903,0
+G.US,D,20231103,000000,34.56,34.78,34.275,34.38,735458,0
+G.US,D,20231106,000000,34.33,34.52,34.04,34.47,1293063,0
+G.US,D,20231107,000000,34.44,34.72,34.12,34.66,715367,0
+G.US,D,20231108,000000,34.76,35.025,34.59,34.75,1246832,0
+G.US,D,20231109,000000,31.83,32.2,29.4101,31.6,5290964,0
+G.US,D,20231110,000000,32.08,32.4,31.4501,32.3,1845625,0
+G.US,D,20231113,000000,32.11,32.3,31.73,32.02,1833629,0
+G.US,D,20231114,000000,32.44,33.57,32.23,33.48,1800967,0
+G.US,D,20231115,000000,33.5,33.97,33.38,33.54,1088761,0
+G.US,D,20231116,000000,33.66,33.86,33.23,33.39,1375691,0
+G.US,D,20231117,000000,33.66,34.045,33.28,33.94,1206623,0
+G.US,D,20231120,000000,33.77,34.38,33.59,34.18,985038,0
+G.US,D,20231121,000000,34.14,34.36,33.661,33.68,1980693,0
+G.US,D,20231122,000000,33.89,33.97,33.33,33.46,4717574,0
+G.US,D,20231124,000000,33.54,33.74,33.365,33.61,800687,0
+G.US,D,20231127,000000,33.43,33.62,33.25,33.47,1328206,0
+G.US,D,20231128,000000,33.39,33.845,33.18,33.71,1017823,0
+G.US,D,20231129,000000,33.88,34.02,33.52,33.77,1031331,0
+G.US,D,20231130,000000,33.88,34.09,33.62,33.96,1065146,0
+G.US,D,20231201,000000,33.83,34.77,33.83,34.76,1063407,0
+G.US,D,20231204,000000,34.22,35,34.22,34.73,1212052,0
+G.US,D,20231205,000000,34.54,34.71,33.95,34.14,1067970,0
+G.US,D,20231206,000000,34.28,34.67,34.25,34.32,813200,0
+G.US,D,20231207,000000,34.16,34.347,33.84,34.3,1035506,0
+G.US,D,20231208,000000,34.3,34.65,34.26,34.36,771666,0
+G.US,D,20231211,000000,34.3,34.95,34.3,34.53,1341911,0
+G.US,D,20231212,000000,34.35,34.52,33.91,34.39,1593566,0
+G.US,D,20231213,000000,34.44,34.8551,34.07,34.75,4490033,0
+G.US,D,20231214,000000,34.91,35.77,34.91,35.38,2433738,0
+G.US,D,20231215,000000,35.18,35.27,34.7,34.78,4447917,0
+G.US,D,20231218,000000,35.23,35.25,34.745,34.94,1088780,0
+G.US,D,20231219,000000,35.03,35.28,34.44,34.66,1330443,0
+G.US,D,20231220,000000,34.59,34.82,34.17,34.18,1407852,0
+G.US,D,20231221,000000,34.39,34.575,34.08,34.49,995173,0
+G.US,D,20231222,000000,34.65,34.895,34.42,34.59,789380,0
+G.US,D,20231226,000000,34.62,34.7784,34.5,34.62,773977,0
+G.US,D,20231227,000000,34.58,34.66,34.38,34.54,761925,0
+G.US,D,20231228,000000,34.29,34.695,34.29,34.61,878935,0
+G.US,D,20231229,000000,34.56,34.885,34.405,34.71,1132392,0
+G.US,D,20240102,000000,34.61,34.98,34.525,34.78,1023473,0
+G.US,D,20240103,000000,34.42,34.6254,34.07,34.09,1123556,0
+G.US,D,20240104,000000,34.05,34.365,34.029,34.09,1089536,0
+G.US,D,20240105,000000,34,34.51,34,34.19,1405246,0
+G.US,D,20240108,000000,34.22,34.6,34.13,34.53,1067037,0
+G.US,D,20240109,000000,34.24,34.47,34.12,34.43,729663,0
+G.US,D,20240110,000000,34.44,34.55,34.03,34.27,710374,0
+G.US,D,20240111,000000,34.18,34.36,33.78,34.33,912252,0
+G.US,D,20240112,000000,34.6,34.89,34.48,34.8,979637,0
+G.US,D,20240116,000000,34.42,34.97,34.33,34.9,1060174,0
+G.US,D,20240117,000000,34.62,34.765,34.25,34.68,1806990,0
+G.US,D,20240118,000000,34.87,34.922,34.45,34.71,877690,0
+G.US,D,20240119,000000,34.9,35.38,34.7,35.36,976693,0
+G.US,D,20240122,000000,35.54,36.2,35.46,36.18,1186147,0
+G.US,D,20240123,000000,36.4,36.54,36.15,36.36,1360133,0
+G.US,D,20240124,000000,36.57,36.82,36.075,36.23,1794518,0
+G.US,D,20240125,000000,36.5,36.77,35.93,36.16,1394201,0
+G.US,D,20240126,000000,36.34,36.895,36.245,36.3,1180615,0
+G.US,D,20240129,000000,36.24,36.39,35.925,36.37,953686,0
+G.US,D,20240130,000000,35.96,36.55,35.91,36.4,1793240,0
+G.US,D,20240131,000000,36.65,36.87,35.89,35.9,1751062,0
+G.US,D,20240201,000000,35.94,36.62,35.8,36.4,2546226,0
+G.US,D,20240202,000000,36.05,36.05,34.88,35.08,1733335,0
+G.US,D,20240205,000000,34.9,34.945,34.4,34.63,1357293,0
+G.US,D,20240206,000000,34.63,35.185,34.53,34.99,1662105,0
+G.US,D,20240207,000000,34.96,35.14,34.6,34.81,1577301,0
+G.US,D,20240208,000000,34.81,35.365,34.67,34.94,2209649,0
+G.US,D,20240209,000000,36,37.06,35.42,36.53,2750800,0
+G.US,D,20240212,000000,36.55,36.74,35.85,36.06,1685948,0
+G.US,D,20240213,000000,35.52,35.59,34.93,35.08,2554771,0
+G.US,D,20240214,000000,35.5,35.67,35.115,35.64,1041290,0
+G.US,D,20240215,000000,35.87,36.61,35.8602,35.93,1131222,0
+G.US,D,20240216,000000,35.81,36.18,35.62,35.91,1117216,0
+G.US,D,20240220,000000,35.63,36.237,35.565,36.11,1411005,0
+G.US,D,20240221,000000,35.99,36.12,35.69,35.75,1141013,0
+G.US,D,20240222,000000,35.91,36.31,35.78,36.25,981918,0
+G.US,D,20240223,000000,36.37,36.56,36.27,36.3,708131,0
+G.US,D,20240226,000000,36.19,36.49,35.955,35.99,1075185,0
+G.US,D,20240227,000000,36.04,36.2035,35.465,35.57,789219,0
+G.US,D,20240228,000000,35.15,35.15,34.405,34.81,1439226,0
+G.US,D,20240229,000000,35.06,35.06,33.98,34,2604701,0
+G.US,D,20240301,000000,34,34.24,33.6,33.94,2373971,0
+G.US,D,20240304,000000,34.12,35.025,34.077,34.89,1659864,0
+G.US,D,20240305,000000,34.69,34.8,34.39,34.55,950046,0
+G.US,D,20240306,000000,34.66,34.78,33.925,34,1007399,0
+G.US,D,20240307,000000,34.2,34.61,34.155,34.51,1224820,0
+G.US,D,20240308,000000,34.52,34.73,34.36,34.37,984235,0
+G.US,D,20240311,000000,34.27,34.46,33.88,33.9,1686261,0
+G.US,D,20240312,000000,33.89,34.09,33.645,33.92,1360935,0
+G.US,D,20240313,000000,33.92,34.31,33.76,33.79,1576135,0
+G.US,D,20240314,000000,33.76,33.82,33.21,33.39,2842875,0
+G.US,D,20240315,000000,33.14,33.52,32.91,33.12,3236473,0
+G.US,D,20240318,000000,33.22,33.68,32.88,33.26,2596275,0
+G.US,D,20240319,000000,33.25,33.88,33.25,33.74,1740398,0
+G.US,D,20240320,000000,33.64,33.76,33.265,33.54,935463,0
+G.US,D,20240321,000000,33.49,33.495,32.54,32.67,2203860,0
+G.US,D,20240322,000000,32.88,32.88,31.81,31.88,1848912,0
+G.US,D,20240325,000000,31.92,32.375,31.9,32.2,1199417,0
+G.US,D,20240326,000000,32.16,32.34,31.85,32.31,1547801,0
+G.US,D,20240327,000000,32.48,32.83,32.435,32.76,1976344,0
+G.US,D,20240328,000000,32.86,33.27,32.73,32.95,2025459,0
+G.US,D,20240401,000000,33,33.01,32.51,32.61,1458103,0
+G.US,D,20240402,000000,32.47,32.81,31.915,32.05,2240380,0
+G.US,D,20240403,000000,32,32.265,31.935,32.1,1831440,0
+G.US,D,20240404,000000,32.36,32.53,31.95,31.96,2029798,0
+G.US,D,20240405,000000,31.74,31.96,31.1,31.64,2477758,0
+G.US,D,20240408,000000,31.76,32.04,31.73,31.82,1217300,0
+G.US,D,20240409,000000,31.97,32.36,31.89,32.36,1442252,0
+G.US,D,20240410,000000,31.81,32.075,31.4,31.76,1891938,0
+G.US,D,20240411,000000,31.92,31.965,31.56,31.76,1102355,0
+G.US,D,20240412,000000,31.62,31.7,31.19,31.21,996463,0
+G.US,D,20240415,000000,31.615,31.615,30.6,30.65,957828,0
+G.US,D,20240416,000000,30.52,30.72,30.31,30.63,1101061,0
+G.US,D,20240417,000000,30.71,30.9,30.42,30.56,2221959,0
+G.US,D,20240418,000000,30.57,30.985,30.23,30.89,1295450,0
+G.US,D,20240419,000000,30.92,31.66,30.82,31.59,1297309,0
+G.US,D,20240422,000000,31.55,31.75,31.29,31.54,1044552,0
+G.US,D,20240423,000000,31.51,31.7,31.49,31.65,909569,0
+G.US,D,20240424,000000,31.54,31.9,31.4,31.76,1709529,0
+G.US,D,20240425,000000,31.68,31.9,30.54,30.69,3687697,0
+G.US,D,20240426,000000,30.76,31.2399,30.7,30.9,1665674,0
+G.US,D,20240429,000000,31.09,31.4,31.03,31.07,1116861,0
+G.US,D,20240430,000000,31.02,31.51,30.73,30.74,2027356,0
+G.US,D,20240501,000000,30.63,31.04,30.5557,30.72,1203803,0
+G.US,D,20240502,000000,30.93,31.45,30.75,31.31,1431515,0
+G.US,D,20240503,000000,31.7,31.74,31.14,31.34,1030108,0
+G.US,D,20240506,000000,31.66,32.315,31.43,32.29,1774447,0
+G.US,D,20240507,000000,32.44,32.67,32.31,32.51,2086881,0
+G.US,D,20240508,000000,32.37,32.505,32.11,32.38,1692745,0
+G.US,D,20240509,000000,32.43,32.47,31.79,32.05,2088460,0
+G.US,D,20240510,000000,33.34,34.81,33.16,33.2,3511437,0
+G.US,D,20240513,000000,33.45,34.01,33.35,33.92,2057848,0
+G.US,D,20240514,000000,34.25,34.57,34.01,34.07,1704345,0
+G.US,D,20240515,000000,34.28,34.59,34.19,34.47,1153896,0
+G.US,D,20240516,000000,34.66,34.81,34.37,34.43,1016612,0
+G.US,D,20240517,000000,34.22,34.33,33.75,34.31,2030069,0
+G.US,D,20240520,000000,34.18,34.465,34.18,34.36,1066334,0
+G.US,D,20240521,000000,34.27,34.3617,33.82,34.01,1051686,0
+G.US,D,20240522,000000,33.99,34.385,33.97,34.28,1179279,0
+G.US,D,20240523,000000,34.23,34.3,33.69,33.83,1331566,0
+G.US,D,20240524,000000,33.96,33.97,33.31,33.51,1120854,0
+G.US,D,20240528,000000,33.55,33.57,33.05,33.24,1681510,0
+G.US,D,20240529,000000,33,33.28,32.81,32.96,1101367,0
+G.US,D,20240530,000000,32.99,33.01,32.24,32.56,1428562,0
+G.US,D,20240531,000000,32.58,33.08,32.31,33.06,1404320,0
+G.US,D,20240603,000000,33,33,32.3,32.35,1596943,0
+G.US,D,20240604,000000,32.25,33.17,32.24,33.08,1320179,0
+G.US,D,20240605,000000,33.16,33.3,32.75,33.2,1295775,0
+G.US,D,20240606,000000,33.12,33.59,33.11,33.25,1024996,0
+G.US,D,20240607,000000,33.07,33.4,32.9482,33.34,1011014,0
+G.US,D,20240610,000000,32.85,33.07,32.66,32.88,1307640,0
+G.US,D,20240611,000000,32.81,32.81,32.26,32.67,1038058,0
+G.US,D,20240612,000000,33.19,33.27,32.41,32.43,1126912,0
+G.US,D,20240613,000000,32.36,32.45,31.41,31.43,2047324,0
+G.US,D,20240614,000000,31.29,31.29,30.84,30.95,1496773,0
+G.US,D,20240617,000000,30.81,31.2,30.64,31.14,824850,0
+G.US,D,20240618,000000,31.22,31.56,30.79,31.05,1379290,0
+G.US,D,20240620,000000,31.09,31.94,31.0017,31.65,1024184,0
+G.US,D,20240621,000000,31.75,32.095,31.6,32.06,2025640,0
+G.US,D,20240624,000000,32.25,32.71,32.01,32.03,1071176,0
+G.US,D,20240625,000000,32.01,32.24,31.35,31.77,944740,0
+G.US,D,20240626,000000,31.55,31.91,31.49,31.81,961412,0
+G.US,D,20240627,000000,31.94,32.06,31.71,31.99,1593042,0
+G.US,D,20240628,000000,32.12,32.27,31.71,32.19,2706472,0
+G.US,D,20240701,000000,32.19,32.45,31.9,32.04,1055970,0
+G.US,D,20240702,000000,32.01,32.06,31.59,31.8,1047613,0
+G.US,D,20240703,000000,31.85,32.045,31.6105,31.83,460049,0
+G.US,D,20240705,000000,31.61,31.74,31.03,31.05,2005151,0
+G.US,D,20240708,000000,31.29,31.51,31.11,31.32,816843,0
+G.US,D,20240709,000000,31.8,31.8,30.89,30.96,941592,0
+G.US,D,20240710,000000,30.89,31.08,30.38,31.04,977764,0
+G.US,D,20240711,000000,31.42,32.08,31.34,31.87,756151,0
+G.US,D,20240712,000000,32.1,32.67,31.94,32.45,845595,0
+G.US,D,20240715,000000,32.57,33.21,32.545,32.98,876094,0
+G.US,D,20240716,000000,33.21,33.89,33.135,33.73,859827,0
+G.US,D,20240717,000000,33.9,34.26,33.86,34.01,1077842,0
+G.US,D,20240718,000000,33.69,34.56,33.63,33.68,1059156,0
+G.US,D,20240719,000000,33.45,33.6,32.91,33.27,942345,0
+G.US,D,20240722,000000,33.33,33.57,33.04,33.51,622701,0
+G.US,D,20240723,000000,33.37,33.7,33.15,33.52,753610,0
+G.US,D,20240724,000000,33.48,33.78,33.4237,33.52,918908,0
+G.US,D,20240725,000000,33.58,34.56,33.51,34.11,782306,0
+G.US,D,20240726,000000,34.45,34.81,34.26,34.36,705472,0
+G.US,D,20240729,000000,34.3,34.86,34.3,34.69,1083103,0
+G.US,D,20240730,000000,34.78,35.09,34.58,34.92,823273,0
+G.US,D,20240731,000000,34.85,35.17,34.62,34.67,739840,0
+G.US,D,20240801,000000,34.67,34.89,33.85,34.18,892483,0
+G.US,D,20240802,000000,33.85,33.9,33.16,33.85,768883,0
+G.US,D,20240805,000000,32.5,33.03,32.29,32.47,1347659,0
+G.US,D,20240806,000000,32.44,32.85,32.22,32.32,808951,0
+G.US,D,20240807,000000,32.54,32.94,32.27,32.28,1191355,0
+G.US,D,20240808,000000,32.35,32.65,32.18,32.4,1269448,0
+G.US,D,20240809,000000,36.36,37.742,35.415,37.5,2566656,0
+G.US,D,20240812,000000,37.35,37.37,36.435,36.55,2121735,0
+G.US,D,20240813,000000,36.79,37.75,36.79,37.56,1647021,0
+G.US,D,20240814,000000,37.6,37.64,37.28,37.57,902641,0
+G.US,D,20240815,000000,37.9,38.37,37.72,38.23,1072090,0
+G.US,D,20240816,000000,38.2,38.515,38.13,38.28,1607867,0
+G.US,D,20240819,000000,38.32,38.735,38.22,38.66,918838,0
+G.US,D,20240820,000000,38.57,38.77,38.4,38.75,1105600,0
+G.US,D,20240821,000000,38.9,39.12,38.7,39.02,774745,0
+G.US,D,20240822,000000,39.2,39.29,38.83,38.87,948287,0
+G.US,D,20240823,000000,39.14,39.95,38.845,39.11,851539,0
+G.US,D,20240826,000000,39.23,39.6,39.09,39.12,922523,0
+G.US,D,20240827,000000,39.06,39.475,38.84,39.45,816657,0
+G.US,D,20240828,000000,39.32,39.77,39.09,39.16,1114825,0
+G.US,D,20240829,000000,39.31,39.65,39.115,39.28,633453,0
+G.US,D,20240830,000000,39.33,39.5,38.91,39.23,1138026,0
+G.US,D,20240903,000000,39.12,39.52,38.63,38.74,900415,0
+G.US,D,20240904,000000,38.56,39.02,38.5,38.99,803491,0
+G.US,D,20240905,000000,38.92,39.21,38.11,38.2,1548388,0
+G.US,D,20240906,000000,38.2,38.825,37.9,38.33,2549917,0
+G.US,D,20240909,000000,38.14,39.06,38.08,38.76,1851784,0
+G.US,D,20240910,000000,38.74,39,38.45,38.88,1708671,0
+G.US,D,20240911,000000,38.51,38.69,37.83,38.66,1268663,0
+G.US,D,20240912,000000,38.71,38.91,38.33,38.5,1180565,0
+G.US,D,20240913,000000,38.65,39.35,38.62,39.29,1146447,0
+G.US,D,20240916,000000,39.2,39.56,38.74,39,1175926,0
+G.US,D,20240917,000000,39.07,39.235,38.35,38.55,815945,0
+G.US,D,20240918,000000,38.59,38.67,38.05,38.33,795920,0
+G.US,D,20240919,000000,38.87,38.87,38.1,38.48,840503,0
+G.US,D,20240920,000000,38.42,38.68,38.2,38.68,2834512,0
+G.US,D,20240923,000000,38.77,39.11,38.47,39.02,855347,0
+G.US,D,20240924,000000,39,39.095,38.72,39.01,782337,0
+G.US,D,20240925,000000,39.01,39.15,38.47,38.73,1470245,0
+G.US,D,20240926,000000,38.99,39.5,38.89,39.02,1533008,0
+G.US,D,20240927,000000,39.27,39.375,38.74,38.75,777394,0
+G.US,D,20240930,000000,38.77,39.24,38.62,39.21,1037647,0
+G.US,D,20241001,000000,39.21,39.62,39.09,39.43,1105491,0
+G.US,D,20241002,000000,39.33,39.66,39,39.26,884384,0
+G.US,D,20241003,000000,38.9,39.27,38.6258,39.27,1086228,0
+G.US,D,20241004,000000,39.69,39.89,39.27,39.62,1116131,0
+G.US,D,20241007,000000,39.48,39.8,39.48,39.56,1436473,0
+G.US,D,20241008,000000,39.67,39.71,38.83,38.92,814212,0
+G.US,D,20241009,000000,39.18,39.33,38.88,38.98,1162703,0
+G.US,D,20241010,000000,38.84,38.875,38.17,38.37,820844,0
+G.US,D,20241011,000000,38.47,38.99,38.44,38.96,623507,0
+G.US,D,20241014,000000,39.04,39.22,38.86,39.13,608791,0
+G.US,D,20241015,000000,39.17,39.65,39.0401,39.33,697425,0
+G.US,D,20241016,000000,39.31,39.76,39.28,39.52,479530,0
+G.US,D,20241017,000000,39.35,39.54,38.46,38.48,865940,0
+G.US,D,20241018,000000,38.65,39,38.45,38.95,632070,0
+G.US,D,20241021,000000,38.81,39,38.5,38.63,539611,0
+G.US,D,20241022,000000,38.33,38.75,38.17,38.21,654187,0
+G.US,D,20241023,000000,38.11,38.54,38.07,38.37,745249,0
+G.US,D,20241024,000000,38.32,38.545,38.09,38.41,619538,0
+G.US,D,20241025,000000,38.44,38.71,38.12,38.34,1181398,0
+G.US,D,20241028,000000,38.56,38.81,38.2,38.3,1092824,0
+G.US,D,20241029,000000,38.16,38.37,37.82,38.19,597714,0
+G.US,D,20241030,000000,38.03,38.54,37.89,38.42,675015,0
+G.US,D,20241031,000000,38.42,38.65,38.15,38.17,894699,0
+G.US,D,20241101,000000,38.19,38.5,38.045,38.34,988697,0
+G.US,D,20241104,000000,38.41,39.06,38.33,38.78,1069878,0
+G.US,D,20241105,000000,38.59,39.15,38.58,39.09,779181,0
+G.US,D,20241106,000000,40,40.535,39.65,40.48,1036042,0
+G.US,D,20241107,000000,41.04,42.32,41,41.81,2518321,0
+G.US,D,20241108,000000,45.21,47.98,45.09,45.94,3649569,0
+G.US,D,20241111,000000,45.94,46.83,45.7701,46.66,1419906,0
+G.US,D,20241112,000000,46.277,46.91,46.06,46.67,1998849,0
+G.US,D,20241113,000000,46.45,46.76,45.8,45.91,1233370,0
+G.US,D,20241114,000000,45.9,46.08,44.96,45.1,982941,0
+G.US,D,20241115,000000,44.91,45.22,44.3,44.79,1148666,0
+G.US,D,20241118,000000,44.99,45.36,44.65,44.69,1123001,0
+G.US,D,20241119,000000,44.41,44.71,44.265,44.41,942622,0
+G.US,D,20241120,000000,44.36,44.7,43.84,44.64,1305018,0
+G.US,D,20241121,000000,44.64,45.96,44.53,45.82,1268541,0
+G.US,D,20241122,000000,45.995,46.67,45.855,46.19,2887032,0
+G.US,D,20241125,000000,46.57,46.75,46.22,46.64,5418474,0
+G.US,D,20241126,000000,46.7,47.01,46.33,46.82,988461,0
+G.US,D,20241127,000000,46.875,47.07,46.23,46.49,1168114,0
+G.US,D,20241129,000000,46.26,46.555,46.1,46.16,752258,0
+G.US,D,20241202,000000,46.26,46.43,45.8,46.29,1286592,0
+G.US,D,20241203,000000,46.29,46.37,45.57,45.65,1570283,0
+G.US,D,20241204,000000,45.71,45.87,45.39,45.49,1390823,0
+G.US,D,20241205,000000,45.23,45.41,45,45.26,1539047,0
+G.US,D,20241206,000000,45.38,45.6799,44.97,45.16,1160808,0
+G.US,D,20241209,000000,45.25,45.345,44.79,44.83,1635991,0
+G.US,D,20241210,000000,44.8,44.9,44.17,44.73,1971737,0
+G.US,D,20241211,000000,44.95,45.325,44.65,45.1,1681862,0
+G.US,D,20241212,000000,44.84,45.04,44.21,44.73,1164051,0
+G.US,D,20241213,000000,44.54,44.93,44.43,44.67,913785,0
+G.US,D,20241216,000000,44.5,44.58,43.585,43.64,2112869,0
+G.US,D,20241217,000000,43.695,44.11,43.055,43.27,1065250,0
+G.US,D,20241218,000000,43.45,43.4525,41.97,42.07,1267536,0
+G.US,D,20241219,000000,42.36,42.92,42.165,42.3,1589058,0
+G.US,D,20241220,000000,42.28,42.77,41.97,42.19,5714091,0
+G.US,D,20241223,000000,42,43.01,41.81,42.88,1512061,0
+G.US,D,20241224,000000,42.785,42.8,42.566,42.7,405234,0
+G.US,D,20241226,000000,42.5506,43.275,42.5506,43.14,641539,0
+G.US,D,20241227,000000,42.966,43.28,42.6752,42.91,585667,0
+G.US,D,20241230,000000,42.5,42.83,42.0813,42.64,718398,0
+G.US,D,20241231,000000,42.72,42.97,42.63,42.95,705212,0
+G.US,D,20250102,000000,43.1,43.605,42.84,42.99,800904,0
+G.US,D,20250103,000000,43.07,43.55,42.295,43.53,1409776,0
+G.US,D,20250106,000000,43.32,43.92,43.31,43.66,1302236,0
+G.US,D,20250107,000000,43.835,43.917,42.58,42.88,1012301,0
+G.US,D,20250108,000000,42.85,43.54,42.29,43.51,956326,0
+G.US,D,20250110,000000,43.225,43.45,42.49,43.34,2485108,0
+G.US,D,20250113,000000,43,44.395,42.875,44.31,1144632,0
+G.US,D,20250114,000000,44.55,44.8,44.06,44.2,1578622,0
+G.US,D,20250115,000000,44.835,45.03,43.88,44.32,1065390,0
+G.US,D,20250116,000000,44.24,44.94,44.165,44.84,767756,0
+G.US,D,20250117,000000,44.85,45.33,44.7515,45.11,956982,0
+G.US,D,20250121,000000,46.195,46.79,45.98,46.16,999525,0
+G.US,D,20250122,000000,46.17,46.41,45.655,45.81,973547,0
+G.US,D,20250123,000000,45.795,46.6,45.72,46.17,1054777,0
+G.US,D,20250124,000000,46.08,46.39,46.08,46.36,669230,0
+G.US,D,20250127,000000,45.97,46.91,45.97,46.38,1135066,0
+G.US,D,20250128,000000,46.1,47.839,46.1,47.64,2464499,0
+G.US,D,20250129,000000,47.89,48.14,47.4805,47.54,2053800,0
+G.US,D,20250130,000000,47.99,48.51,47.795,48.42,1943468,0
+G.US,D,20250131,000000,48.1849,48.74,47.99,48.69,2627244,0
+G.US,D,20250203,000000,47.8885,49.15,47.77,48.93,1324129,0
+G.US,D,20250204,000000,48.83,49.47,48.6,49.36,1179204,0
+G.US,D,20250205,000000,49.5,49.6799,49,49.41,1145152,0
+G.US,D,20250206,000000,49.68,49.68,49.03,49.4,1261052,0
+G.US,D,20250207,000000,54.93,56.76,54.33,54.95,4185978,0
+G.US,D,20250210,000000,54.975,55.33,54.145,54.44,2640596,0
+G.US,D,20250211,000000,54.4,55.255,53.86,54.77,2119874,0
+G.US,D,20250212,000000,54.53,55.08,53.78,54.9,1780309,0
+G.US,D,20250213,000000,54.87,55.84,54.62,55.54,1282573,0
+G.US,D,20250214,000000,55.365,55.5499,54.69,55.05,1599287,0
+G.US,D,20250218,000000,54.92,55.5,54.6,54.69,1485733,0
+G.US,D,20250219,000000,54.8,55.215,54.665,54.96,1332625,0
+G.US,D,20250220,000000,54.725,54.75,53.96,54.48,1247026,0
+G.US,D,20250221,000000,55,55,53.135,53.25,1745208,0
+G.US,D,20250224,000000,53.25,53.417,52.46,52.5,1608653,0
+G.US,D,20250225,000000,52.685,52.755,51.92,52.4,1430412,0
+G.US,D,20250226,000000,52.42,53.19,52.325,52.88,2545542,0
+G.US,D,20250227,000000,53.03,53.215,52.62,52.7,1186877,0
+G.US,D,20250228,000000,52.83,53.36,52.3301,53.22,2318616,0
+G.US,D,20250303,000000,53.53,54,52.47,52.73,1598320,0
+G.US,D,20250304,000000,52.65,52.83,51.81,52.26,1224297,0
+G.US,D,20250305,000000,50.51,52.1,50.51,52.02,1300415,0
+G.US,D,20250306,000000,51.34,52.025,50.86,51.01,1119133,0
+G.US,D,20250307,000000,50.58,51.74,50.29,51.64,1027453,0
+G.US,D,20250310,000000,51.0377,51.68,49.79,50.22,1401887,0
+G.US,D,20250311,000000,50.02,50.28,48.93,49.63,1277641,0
+G.US,D,20250312,000000,50.025,50.19,48.5,49.1,1906937,0
+G.US,D,20250313,000000,48.88,49.4493,48.66,49.35,1440663,0
+G.US,D,20250314,000000,49.5,50.16,49.35,50.14,927656,0
+G.US,D,20250317,000000,50.405,50.61,49.78,50.37,1136094,0
+G.US,D,20250318,000000,50.315,50.705,49.75,50.48,1215475,0
+G.US,D,20250319,000000,50.58,51.28,50.47,51.11,782350,0
+G.US,D,20250320,000000,50.87,50.875,49.4,49.44,1117744,0
+G.US,D,20250321,000000,49.02,49.95,48.8,49.9,3102812,0
+G.US,D,20250324,000000,50.205,50.41,49.56,49.93,1282727,0
+G.US,D,20250325,000000,50.06,50.59,49.98,50.58,1420107,0
+G.US,D,20250326,000000,51,51.27,50.33,50.34,2098064,0
+G.US,D,20250327,000000,50.18,50.9,49.81,50.75,1834880,0
+G.US,D,20250328,000000,50.555,50.82,49.49,50,1088529,0
+G.US,D,20250331,000000,49.15,50.655,48.96,50.38,1253151,0
+G.US,D,20250401,000000,50.18,50.615,49.43,50.56,932031,0
+G.US,D,20250402,000000,50.195,50.7098,49.97,50.53,1561227,0
+G.US,D,20250403,000000,48.96,49.36,47.92,48.91,1974391,0
+G.US,D,20250404,000000,47.635,48.4,46.795,47.07,2182743,0
+G.US,D,20250407,000000,45.3202,47.77,44.4,46.79,1845174,0
+G.US,D,20250408,000000,47.94,48.07,44.55,45.08,1513209,0
+G.US,D,20250409,000000,44.44,48.265,44.36,48.12,2597157,0
+G.US,D,20250410,000000,47.67,47.67,45.58,46.71,1262923,0
+G.US,D,20250411,000000,46.625,47.515,46.1822,47.3,1090083,0
+G.US,D,20250414,000000,47.75,48.16,47.365,48.01,1122524,0
+G.US,D,20250415,000000,48.005,48.37,47.83,47.94,835179,0
+G.US,D,20250416,000000,47.815,48.41,47.35,47.73,1087907,0
+G.US,D,20250417,000000,48.075,48.075,47.41,47.6,903667,0
+G.US,D,20250421,000000,47.515,47.64,46.07,46.68,954409,0
+G.US,D,20250422,000000,47.32,47.545,46.995,47.35,1056003,0
+G.US,D,20250423,000000,47.98,48.56,47.27,47.55,1398137,0
+G.US,D,20250424,000000,47.61,48,47.13,47.82,1248598,0
+G.US,D,20250425,000000,47.82,48.15,47.2905,48.04,1003932,0
+G.US,D,20250428,000000,48.03,48.71,47.54,48.26,1102381,0
+G.US,D,20250429,000000,48.02,49.2,47.8,48.89,1169458,0
+G.US,D,20250430,000000,48.585,50.4,47.89,50.26,1528519,0
+G.US,D,20250501,000000,49.785,50.18,49.22,49.24,1498024,0
+G.US,D,20250502,000000,49.79,50.41,49.53,49.71,1329284,0
+G.US,D,20250505,000000,49.505,49.97,49.27,49.57,1574382,0
+G.US,D,20250506,000000,49.3,49.915,49.23,49.68,1280475,0
+G.US,D,20250507,000000,49.675,50.24,49.47,49.55,2343750,0
+G.US,D,20250508,000000,41.96,42.75,38.98,42.04,8156042,0
+G.US,D,20250509,000000,42.3,43.66,41.585,42.46,3115579,0
+G.US,D,20250512,000000,43.44,43.81,42.63,43.54,2652507,0
+G.US,D,20250513,000000,43.845,44.24,43.63,43.72,2537570,0
+G.US,D,20250514,000000,43.875,44.06,42.88,43.23,1639746,0
+G.US,D,20250515,000000,43.45,44.04,43.01,43.87,2345162,0
+G.US,D,20250516,000000,43.83,44.35,43.18,44.19,2286871,0
+G.US,D,20250519,000000,43.99,44.3,43.745,44.1,1257697,0
+G.US,D,20250520,000000,44.1,44.57,43.98,44.44,1145587,0
+G.US,D,20250521,000000,44.43,44.56,43.66,43.67,1215611,0
+G.US,D,20250522,000000,43.84,43.93,43.29,43.52,1369189,0
+G.US,D,20250523,000000,43.08,43.57,42.98,43.51,945783,0
+G.US,D,20250527,000000,43.84,44.09,43.58,44,1269309,0
+G.US,D,20250528,000000,43.97,44.485,43.83,44.13,1745395,0
+G.US,D,20250529,000000,44.185,44.37,43.14,43.46,2026417,0
+G.US,D,20250530,000000,43.18,43.43,42.59,43.05,1981528,0
+G.US,D,20250602,000000,42.96,42.96,42.2154,42.75,1238720,0
+G.US,D,20250603,000000,42.56,42.85,42.26,42.74,1283686,0
+G.US,D,20250604,000000,42.8,42.91,42.5,42.62,1439195,0
+G.US,D,20250605,000000,42.755,43,42,42.1,1348213,0
+G.US,D,20250606,000000,42.3,43.13,42.27,43.13,1606998,0
+G.US,D,20250609,000000,43.3,43.54,42.55,43.2,2395192,0
+G.US,D,20250610,000000,43.605,43.91,43.28,43.61,1381796,0
+G.US,D,20250611,000000,43.92,44.11,43.48,43.85,1310179,0
+G.US,D,20250612,000000,43.765,43.765,43.17,43.59,986470,0
+G.US,D,20250613,000000,43.32,43.6,42.77,42.92,1287745,0
+G.US,D,20250616,000000,43.22,44.1,43.08,44.04,1809113,0
+G.US,D,20250617,000000,44.045,44.12,43.12,43.18,1179817,0
+G.US,D,20250618,000000,43.14,43.2,42.03,42.1,1447379,0
+G.US,D,20250620,000000,42.34,42.34,40.47,40.65,4414810,0
+G.US,D,20250623,000000,40.815,41.66,40.62,41.5,1783887,0
+G.US,D,20250624,000000,41.735,42.3,41.71,42.2,1859983,0
+G.US,D,20250625,000000,42.155,42.51,41.59,41.72,1678342,0
+G.US,D,20250626,000000,41.955,42.39,41.72,42.245,593951,0
+G.US,D,20250627,000000,43.585,44.29,42.525,43.54,4096149,0
+G.US,D,20250630,000000,43.75,44.085,43.42,44.01,1692502,0
+G.US,D,20250701,000000,44.04,45.4,44.025,44.97,1662583,0
+G.US,D,20250702,000000,44.985,45.06,44.46,44.99,1512858,0
+G.US,D,20250703,000000,45.83,45.97,45.37,45.92,1088830,0
+G.US,D,20250707,000000,45.77,46.75,45.62,46.06,2340078,0
+G.US,D,20250708,000000,46.19,46.435,45.84,46.13,1389076,0
+G.US,D,20250709,000000,46.33,46.33,45.285,45.69,985363,0
+G.US,D,20250710,000000,45.8,45.8,45.26,45.3,1045071,0
+G.US,D,20250711,000000,44.8,45.0224,44.155,44.31,1127914,0
+G.US,D,20250714,000000,44.49,45.095,44.35,44.9,1853474,0
+G.US,D,20250715,000000,44.91,45.115,44.08,44.09,1406683,0
+G.US,D,20250716,000000,44.365,44.91,44.29,44.87,1091014,0
+G.US,D,20250717,000000,44.88,45.56,44.74,45.46,1223074,0
+G.US,D,20250718,000000,45.71,45.71,45.19,45.37,792344,0
+G.US,D,20250721,000000,45.5,45.69,44.86,44.9,927681,0
+G.US,D,20250722,000000,45.02,45.865,45.015,45.78,925712,0
+G.US,D,20250723,000000,45.81,46.19,45.78,45.9,848525,0
+G.US,D,20250724,000000,45.96,45.97,44.82,45.08,981381,0
+G.US,D,20250725,000000,45.15,45.74,44.67,45.51,808288,0
+G.US,D,20250728,000000,45.27,45.51,45.09,45.32,836741,0
+G.US,D,20250729,000000,45.45,45.45,44.71,45.19,1011752,0
+G.US,D,20250730,000000,45.155,45.82,44.12,44.2,1555740,0
+G.US,D,20250731,000000,44.15,44.8,43.7031,44.05,2574822,0
+G.US,D,20250801,000000,43.25,43.375,42.38,42.49,2685928,0
+G.US,D,20250804,000000,42.76,42.885,42.32,42.55,2597676,0
+G.US,D,20250805,000000,42.91,42.92,41.71,42.37,2304720,0
+G.US,D,20250806,000000,42.29,42.67,41.76,42.2,2756692,0
+G.US,D,20250807,000000,42.38,42.53,41.59,41.72,3073871,0
+G.US,D,20250808,000000,42.69,44.44,42.06,43.54,2940107,0
+G.US,D,20250811,000000,43.6,44.09,43.175,43.25,1892230,0
+G.US,D,20250812,000000,43.6,43.71,42.89,43.31,1400173,0
+G.US,D,20250813,000000,43.42,44.24,43.39,44.22,1479019,0
+G.US,D,20250814,000000,43.72,44.15,43.43,43.7,1556111,0
+G.US,D,20250815,000000,43.58,44.02,43.52,43.66,2553266,0
+G.US,D,20250818,000000,43.88,44.14,43.44,44.07,1961516,0
+G.US,D,20250819,000000,44.2,44.9,44.12,44.79,1815650,0
+G.US,D,20250820,000000,44.765,44.88,43.85,44.04,2568935,0
+G.US,D,20250821,000000,43.72,44.55,43.605,44.52,1609273,0
+G.US,D,20250822,000000,44.92,45.735,44.35,45.31,1741591,0
+G.US,D,20250825,000000,45.32,45.475,45.085,45.45,1234993,0
+G.US,D,20250826,000000,45.43,45.71,45.015,45.1,1169024,0
+G.US,D,20250827,000000,45.35,45.48,44.855,45.41,2770178,0
+G.US,D,20250828,000000,45.295,45.5,44.73,44.97,1510683,0
+G.US,D,20250829,000000,44.97,45.37,44.66,45.34,1706147,0
+G.US,D,20250902,000000,45.075,45.26,44.12,44.89,1495786,0
+G.US,D,20250903,000000,44.875,45.29,44.51,45.2,2250817,0
+G.US,D,20250904,000000,45,45.11,44.47,44.97,1378826,0
+G.US,D,20250905,000000,44.885,45.65,44.63,44.88,1871684,0
+G.US,D,20250908,000000,45.065,45.2,44.18,44.27,1500501,0
+G.US,D,20250909,000000,44.23,44.33,43.69,43.69,1253421,0
+G.US,D,20250910,000000,43.68,43.685,42.67,43,1983010,0
+G.US,D,20250911,000000,43.11,43.54,42.82,43.33,2371580,0
+G.US,D,20250912,000000,43.16,43.24,42.415,42.52,1532464,0
+G.US,D,20250915,000000,42.42,42.8,42.08,42.11,1521212,0
+G.US,D,20250916,000000,42.22,42.22,41.29,41.33,1441401,0
+G.US,D,20250917,000000,41.3,41.99,41.24,41.77,1988196,0
+G.US,D,20250918,000000,41.915,42.05,41.19,41.3,1277901,0
+G.US,D,20250919,000000,41.32,41.43,40.88,41.11,5115371,0
+G.US,D,20250922,000000,40.93,41.3,40.725,41.15,1433650,0
+G.US,D,20250923,000000,41.3,41.46,40.8,41.06,1409827,0
+G.US,D,20250924,000000,41.345,42.755,41.13,42.69,2900592,0
+G.US,D,20250925,000000,42.335,42.74,41.335,41.79,2144322,0
+G.US,D,20250926,000000,42.09,42.28,41.605,42.21,1459206,0
+G.US,D,20250929,000000,42.325,42.51,41.92,42.17,1855461,0
+G.US,D,20250930,000000,42.1,42.13,41.255,41.89,2448529,0
+G.US,D,20251001,000000,41.675,42.07,41.58,41.84,1762914,0
+G.US,D,20251002,000000,41.72,42.1,41.23,41.4,1842553,0
+G.US,D,20251003,000000,41.26,41.545,40.97,41.21,1882247,0
+G.US,D,20251006,000000,41.14,41.29,40.74,41.11,1510239,0
+G.US,D,20251007,000000,41.09,41.36,40.58,40.7,1663142,0
+G.US,D,20251008,000000,40.61,41.01,40.48,40.66,1365167,0
+G.US,D,20251009,000000,40.745,40.87,39.94,40.18,1635385,0
+G.US,D,20251010,000000,40.3,40.35,39.23,39.37,1372153,0
+G.US,D,20251013,000000,39.55,39.88,39.03,39.52,1491479,0
+G.US,D,20251014,000000,39.25,40.04,39.11,39.86,1323360,0
+G.US,D,20251015,000000,39.86,39.915,39.24,39.42,1254388,0
+G.US,D,20251016,000000,39.5,39.92,38.22,38.95,1658470,0
+G.US,D,20251017,000000,38.92,39.545,38.87,39.44,1691478,0
+G.US,D,20251020,000000,39.475,39.91,39.29,39.86,1293866,0
+G.US,D,20251021,000000,39.795,40.435,39.74,40.29,1263114,0
+G.US,D,20251022,000000,39.795,40.44,39.575,39.78,1961915,0
+G.US,D,20251023,000000,39.62,39.97,39.24,39.78,1682317,0
+G.US,D,20251024,000000,39.975,40.07,39.44,39.49,1427990,0
+G.US,D,20251027,000000,39.49,39.75,39.385,39.51,949980,0
+G.US,D,20251028,000000,39.2912,39.64,39.15,39.21,1249016,0
+G.US,D,20251029,000000,38.93,38.97,37.77,37.89,2174802,0
+G.US,D,20251030,000000,37.955,38.39,37.95,38.12,2171382,0
+G.US,D,20251031,000000,38.155,38.19,37.73,38.15,2495379,0
+G.US,D,20251103,000000,38.17,38.27,37.48652,38.12,3382141,0
+G.US,D,20251104,000000,38.15,38.615,37.96,38.43,2254231,0
+G.US,D,20251105,000000,38.66,39.21,38.42,38.82,2479552,0
+G.US,D,20251106,000000,38.795,39.2,38.16,38.39,3494941,0
+G.US,D,20251107,000000,43.09,45.29,43.09,44.49,7042691,0
+G.US,D,20251110,000000,44.515,44.808,43.2,44.27,3218651,0
+G.US,D,20251111,000000,44.27,44.975,43.57,44.89,2088859,0
+G.US,D,20251112,000000,45,45.74,44.7635,45.54,2231220,0
+G.US,D,20251113,000000,45.59,45.85,44.97,45.05,1691729,0
+G.US,D,20251114,000000,45,45.11,44.1265,44.89,1440942,0
+G.US,D,20251117,000000,44.655,44.8,43.695,43.74,2452920,0
+G.US,D,20251118,000000,44,44.22,43.53,43.8,3239385,0
+G.US,D,20251119,000000,43.72,44.21,43.6055,43.92,2131335,0
+G.US,D,20251120,000000,43.975,44.38,43.53,43.73,2031824,0
+G.US,D,20251121,000000,43.96,44.99,43.84,44.36,2236850,0
+G.US,D,20251124,000000,44.4,44.5,43.95,44.08,2202712,0
+G.US,D,20251125,000000,44.31,45.205,44.27,44.64,1990057,0
+G.US,D,20251126,000000,44.64,44.9,44.2,44.21,1725180,0
+G.US,D,20251128,000000,44.21,44.48,44.05,44.06,847420,0
+G.US,D,20251201,000000,44.03,44.43,43.85,44.19,2016006,0
+G.US,D,20251202,000000,44.4,44.4,43.75,44.06,1546212,0
+G.US,D,20251203,000000,44.145,45.31,44.14,45.2,1781393,0
+G.US,D,20251204,000000,45.44,46.21,45.43,46.01,1946963,0
+G.US,D,20251205,000000,45.74,46.65,45.74,46.37,1701601,0
+G.US,D,20251208,000000,46.275,46.45,45.92,46.22,1532269,0
+G.US,D,20251209,000000,46.025,46.23,45.24,45.76,2479883,0
+G.US,D,20251210,000000,45.83,46.565,45.52,46.36,1929323,0
+G.US,D,20251211,000000,46.485,47.37,46.42,47.36,1423989,0
+G.US,D,20251212,000000,47.54,47.79,47.13,47.78,1664165,0
+G.US,D,20251215,000000,47.795,47.97,46.76,47.35,2007501,0
+G.US,D,20251216,000000,47.395,48.455,47.395,47.77,2732733,0
+G.US,D,20251217,000000,47.75,48.11,47.36,47.95,1598425,0
+G.US,D,20251218,000000,47.95,48.1,47.565,47.73,1298015,0
+G.US,D,20251219,000000,47.774,48.405,47.6301,47.91,2767506,0
+G.US,D,20251222,000000,47.91,48.64,47.75,48.5,1312202,0
+G.US,D,20251223,000000,48.5,48.6307,48.07,48.13,1092453,0
+G.US,D,20251224,000000,48.145,48.425,47.91,48.09,342182,0
+G.US,D,20251226,000000,48,48.29,47.905,48.05,530096,0
+G.US,D,20251229,000000,48.04,48.33,47.87,47.89,1017973,0
+G.US,D,20251230,000000,47.845,47.93,47.14,47.18,827515,0
+G.US,D,20251231,000000,47.215,47.31,46.77,46.78,911860,0
+G.US,D,20260102,000000,46.79,47.1,45.825,45.91,1132182,0
+G.US,D,20260105,000000,45.765,46.755,45.45,46.6,1419588,0
+G.US,D,20260106,000000,46.26,47.47,46.26,47.35,1647280,0
+G.US,D,20260107,000000,47.52,47.61,47.015,47.4,933464,0
+G.US,D,20260108,000000,47.625,48.32,47.48,47.62,1334857,0
+G.US,D,20260109,000000,47.77,48.42,47.59,48.24,1266174,0
+G.US,D,20260112,000000,48.05,48.4,46.99,47.13,1268505,0
+G.US,D,20260113,000000,47.02,47.05,46.35,46.52,1128969,0
+G.US,D,20260114,000000,46.695,47.91,46.52,47.44,1607609,0
+G.US,D,20260115,000000,47.46,47.51,46.18,46.22,1219065,0
+G.US,D,20260116,000000,45.86,46.36,45.36,45.91,1171837,0
+G.US,D,20260120,000000,45.41,45.98,44.49,44.75,1413305,0
+G.US,D,20260121,000000,45.19,45.95,44.88,45.73,1607131,0
+G.US,D,20260122,000000,45.91,46.29,45.37,46.19,1283544,0
+G.US,D,20260123,000000,46.06,46.06,45.59,45.8,936053,0
+G.US,D,20260126,000000,45.895,46,45.275,45.48,1080017,0
+G.US,D,20260127,000000,45.78,45.79,44.7001,45.27,1512960,0
+G.US,D,20260128,000000,45.14,45.5,44.745,44.78,1194390,0
+G.US,D,20260129,000000,44.775,44.79,44.02,44.61,1464913,0
+G.US,D,20260130,000000,44.5,44.75,43.8675,44.1,2618073,0
+G.US,D,20260202,000000,44.02,44.77,43.91,44.13,2001174,0
+G.US,D,20260203,000000,43.51,43.57,38.895,38.97,4063419,0
+G.US,D,20260204,000000,38.69,39.56,38,38.34,4059156,0
+G.US,D,20260205,000000,38.83,39.82,37.56,37.7,4797642,0
+G.US,D,20260206,000000,38.99,40.52,38.01,40.39,5942772,0
+G.US,D,20260209,000000,40.205,41,38.92,39.49,4208184,0
+G.US,D,20260210,000000,39.66,40.06,38.83,39.14,2388819,0
+G.US,D,20260211,000000,39.68,39.9,37.18,37.18,5159308,0
+G.US,D,20260212,000000,37.34,37.34,34.79,36.31,3920717,0
+G.US,D,20260213,000000,36.76,37.515,36.63,37.36,2963012,0
+G.US,D,20260217,000000,37.635,38.12,36.5,37.73,2386020,0
+G.US,D,20260218,000000,38.13,39.185,37.96,39.18,2726867,0
diff --git a/daily/us/nyse stocks/1/gatx.us.txt b/daily/us/nyse stocks/1/gatx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca4ba1c1060af8e14c278ccb2b742de3339e5db3
--- /dev/null
+++ b/daily/us/nyse stocks/1/gatx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GATX.US,D,20050225,000000,21.4144,21.9511,21.3396,21.9107,352505.01954006,0
+GATX.US,D,20050228,000000,21.9107,22.2504,21.826,22.0505,735873.04100121,0
+GATX.US,D,20050301,000000,22.0505,22.3764,21.9727,22.221,370315.40181417,0
+GATX.US,D,20050302,000000,22.149,22.6118,22.081,22.3764,409199.06739138,0
+GATX.US,D,20050303,000000,22.4493,22.5813,22.0958,22.4572,559284.39047781,0
+GATX.US,D,20050304,000000,22.4661,22.8698,22.4493,22.8403,405798.0541495,0
+GATX.US,D,20050307,000000,22.7654,23.2677,22.7654,23.0983,1107547.2232626,0
+GATX.US,D,20050308,000000,23.0598,23.0598,22.7575,22.8088,458410.68300438,0
+GATX.US,D,20050309,000000,22.735,22.8403,22.4414,22.5813,369364.86481972,0
+GATX.US,D,20050310,000000,22.5813,23.0333,22.5813,22.989,648462.22768948,0
+GATX.US,D,20050311,000000,22.989,23.1495,22.796,23.116,499730.60739534,0
+GATX.US,D,20050314,000000,23.116,23.2588,23.0598,23.1643,283308.76983126,0
+GATX.US,D,20050315,000000,23.2075,23.3484,23.1337,23.2075,307371.77633056,0
+GATX.US,D,20050316,000000,23.2154,23.3188,23.0747,23.1711,573282.46946437,0
+GATX.US,D,20050317,000000,23.3188,23.5118,23.1554,23.4498,450385.95722436,0
+GATX.US,D,20050318,000000,23.5365,23.8348,23.2588,23.8348,1120462.7462276,0
+GATX.US,D,20050321,000000,23.8181,24.4946,23.7945,24.3695,1405134.35863,0
+GATX.US,D,20050322,000000,24.2741,24.4827,23.4183,23.4675,991991.98445508,0
+GATX.US,D,20050323,000000,23.506,24.1321,23.313,23.6575,1506679.3320792,0
+GATX.US,D,20050324,000000,23.6635,24.3617,23.6635,24.2474,1186801.2917673,0
+GATX.US,D,20050328,000000,24.2741,24.7082,24.1401,24.3045,601698.04173098,0
+GATX.US,D,20050329,000000,24.3095,24.7082,23.9284,23.9795,817301.36132763,0
+GATX.US,D,20050330,000000,24.017,24.4946,24.017,24.4946,490352.17882303,0
+GATX.US,D,20050331,000000,24.4877,24.5615,24.2898,24.4138,936665.85682973,0
+GATX.US,D,20050401,000000,24.3844,24.4522,24.084,24.2385,560779.25207591,0
+GATX.US,D,20050404,000000,24.2385,24.6354,24.1264,24.5458,487363.47115781,0
+GATX.US,D,20050405,000000,24.5378,24.8914,24.5321,24.8422,667492.26266693,0
+GATX.US,D,20050406,000000,24.8422,24.9426,24.7319,24.7948,689243.92066265,0
+GATX.US,D,20050407,000000,24.7162,24.979,24.7162,24.9584,517814.16750225,0
+GATX.US,D,20050408,000000,24.8835,25.1484,24.4276,24.5321,460039.59469144,0
+GATX.US,D,20050411,000000,24.4946,24.9348,24.4946,24.8195,514143.02302051,0
+GATX.US,D,20050412,000000,24.8658,25.0765,24.3045,24.8265,573009.29163157,0
+GATX.US,D,20050413,000000,24.9004,25.115,24.1795,24.2149,470508.70353302,0
+GATX.US,D,20050414,000000,24.2149,24.2149,23.6271,23.6575,760208.20980236,0
+GATX.US,D,20050415,000000,23.6123,23.8781,23.1928,23.2588,548813.25057428,0
+GATX.US,D,20050418,000000,23.2588,23.6497,23.2075,23.4587,442100.23998325,0
+GATX.US,D,20050419,000000,23.5748,24.1057,23.5305,24.0692,670617.05148307,0
+GATX.US,D,20050420,000000,24.1264,24.6511,23.7364,24.0397,660557.20162519,0
+GATX.US,D,20050421,000000,24.4621,24.8018,24.2741,24.7948,748791.61055926,0
+GATX.US,D,20050422,000000,24.7881,25.0184,24.3844,24.7319,736828.65565055,0
+GATX.US,D,20050425,000000,24.8265,25.2941,24.6452,25.2627,730568.9227085,0
+GATX.US,D,20050426,000000,25.1938,25.364,24.9004,24.9071,1091371.8458614,0
+GATX.US,D,20050427,000000,24.8658,24.8658,24.0258,24.1883,953390.63648947,0
+GATX.US,D,20050428,000000,24.1952,24.1952,23.8644,24.0397,879566.6121186,0
+GATX.US,D,20050429,000000,24.1264,24.148,23.7581,24.0692,1018096.2082181,0
+GATX.US,D,20050502,000000,24.0692,24.5321,23.9471,24.5152,499191.36044658,0
+GATX.US,D,20050503,000000,24.3844,24.4621,23.9727,24.1401,612297.13853761,0
+GATX.US,D,20050504,000000,24.0918,24.5458,24.0338,24.4443,700526.4698168,0
+GATX.US,D,20050505,000000,24.34,24.6039,23.9795,24.1125,493073.80184131,0
+GATX.US,D,20050506,000000,24.2021,24.3479,23.9136,24.2898,654446.75173677,0
+GATX.US,D,20050509,000000,24.2898,24.7004,24.2582,24.6827,494843.87233417,0
+GATX.US,D,20050510,000000,24.5704,24.5704,24.2021,24.2228,531271.98400907,0
+GATX.US,D,20050511,000000,24.2976,24.5074,24.0397,24.4522,367730.87547777,0
+GATX.US,D,20050512,000000,24.5014,24.6511,23.695,23.7807,474992.27279635,0
+GATX.US,D,20050513,000000,23.9077,23.9077,23.119,23.4114,393966.10273683,0
+GATX.US,D,20050516,000000,23.4675,23.8722,23.4675,23.8722,500420.15292871,0
+GATX.US,D,20050517,000000,23.8348,24.5014,23.6861,24.34,437477.54297609,0
+GATX.US,D,20050518,000000,24.6452,25.1396,24.5074,24.9298,412732.09966025,0
+GATX.US,D,20050519,000000,24.9348,25.0331,24.6511,24.8835,326133.7111301,0
+GATX.US,D,20050520,000000,24.9348,24.9348,24.4138,24.7319,272569.5297498,0
+GATX.US,D,20050523,000000,24.7732,24.9228,24.4138,24.5852,434347.67650507,0
+GATX.US,D,20050524,000000,24.7881,24.8579,24.5074,24.7004,353729.74989828,0
+GATX.US,D,20050525,000000,24.6788,24.7684,24.3695,24.5321,446310.63141378,0
+GATX.US,D,20050526,000000,24.6452,24.7004,24.4946,24.5546,1104420.4033845,0
+GATX.US,D,20050527,000000,24.4946,24.7004,24.4443,24.6511,464931.40740751,0
+GATX.US,D,20050531,000000,24.6452,24.7881,24.4946,24.5458,448620.96438638,0
+GATX.US,D,20050601,000000,24.5704,25.2537,24.5231,25.0037,554658.64687772,0
+GATX.US,D,20050602,000000,25.0096,25.3021,24.9348,25.1396,412453.84417257,0
+GATX.US,D,20050603,000000,25.1554,25.3257,24.7881,24.7881,327630.60379015,0
+GATX.US,D,20050606,000000,24.8658,25.3779,24.7536,25.3473,316207.91136118,0
+GATX.US,D,20050607,000000,25.4094,25.7323,25.3108,25.3108,439514.69811589,0
+GATX.US,D,20050608,000000,25.3385,25.3779,24.6511,24.7319,511697.62442796,0
+GATX.US,D,20050609,000000,24.7684,25.1858,24.6452,25.1189,325315.19316266,0
+GATX.US,D,20050610,000000,25.3021,25.5187,24.9348,25.2754,251772.47087243,0
+GATX.US,D,20050613,000000,25.1267,25.364,24.9151,25.0765,599651.74681239,0
+GATX.US,D,20050614,000000,25.1189,25.7038,25.1189,25.5641,306148.06150332,0
+GATX.US,D,20050615,000000,25.6014,25.8949,25.6014,25.8623,518768.7666206,0
+GATX.US,D,20050616,000000,25.8258,25.8712,25.6329,25.8061,357124.6699543,0
+GATX.US,D,20050617,000000,26.0435,26.1873,25.6487,25.9303,593673.31595096,0
+GATX.US,D,20050620,000000,25.7472,25.9303,25.4566,25.6014,385675.30784084,0
+GATX.US,D,20050621,000000,25.6407,25.7323,25.3385,25.4341,358627.65580021,0
+GATX.US,D,20050622,000000,25.6014,25.8398,25.37,25.5246,796370.25236129,0
+GATX.US,D,20050623,000000,25.5246,25.5866,24.7604,24.7604,470915.93145479,0
+GATX.US,D,20050624,000000,24.7801,24.8914,24.3095,24.5704,692369.72500977,0
+GATX.US,D,20050627,000000,24.5704,24.6039,24.2544,24.4138,401449.55050612,0
+GATX.US,D,20050628,000000,24.5321,25.0421,24.5074,24.8717,476760.31222726,0
+GATX.US,D,20050629,000000,24.9298,25.1858,24.8717,25.1808,401583.60059508,0
+GATX.US,D,20050630,000000,25.364,25.753,25.3562,25.3779,615421.92735376,0
+GATX.US,D,20050701,000000,25.3779,25.5246,25.1721,25.4508,437477.54297609,0
+GATX.US,D,20050705,000000,25.4398,26.0908,25.1396,26.0908,338777.07179338,0
+GATX.US,D,20050706,000000,26.0691,26.0691,25.4695,25.5788,544187.50697418,0
+GATX.US,D,20050707,000000,25.5866,25.6329,25.0421,25.5866,586877.38265307,0
+GATX.US,D,20050708,000000,25.6102,26.2021,25.6043,26.1873,662869.56565975,0
+GATX.US,D,20050711,000000,26.2976,26.6353,26.1509,26.5684,894250.17451462,0
+GATX.US,D,20050712,000000,26.5911,26.7958,26.2444,26.3351,483966.52003984,0
+GATX.US,D,20050713,000000,26.3725,26.3941,25.9491,26.0022,416401.21308005,0
+GATX.US,D,20050714,000000,25.8338,26.6147,25.8338,26.4965,424015.66434537,0
+GATX.US,D,20050715,000000,26.3351,26.8037,26.3351,26.7879,402533.12205855,0
+GATX.US,D,20050718,000000,26.7388,26.8274,26.5201,26.7465,262917.92334467,0
+GATX.US,D,20050719,000000,26.8471,26.9662,26.6472,26.8352,306693.40163795,0
+GATX.US,D,20050720,000000,26.7742,27.2822,26.7191,27.1947,464660.26063666,0
+GATX.US,D,20050721,000000,27.2094,27.3059,26.7525,26.7958,304245.97198346,0
+GATX.US,D,20050722,000000,26.8471,27.1139,26.6875,27.0055,260199.34691933,0
+GATX.US,D,20050725,000000,26.9584,27.1355,26.5201,26.5988,233011.55160388,0
+GATX.US,D,20050726,000000,26.6629,26.9584,26.529,26.7742,369906.14283045,0
+GATX.US,D,20050727,000000,26.8471,26.8924,26.2976,26.8037,394517.53605732,0
+GATX.US,D,20050728,000000,28.1361,28.5042,27.6062,27.9224,1608099.3952183,0
+GATX.US,D,20050729,000000,27.9519,28.0701,27.7776,27.8052,665450.02987224,0
+GATX.US,D,20050801,000000,27.8426,28.4678,27.8426,28.2315,775432.03467812,0
+GATX.US,D,20050802,000000,28.2709,28.5841,27.9224,28.0552,496877.98088103,0
+GATX.US,D,20050803,000000,27.9893,28.0405,27.8367,27.9745,365830.81701986,0
+GATX.US,D,20050804,000000,27.8928,28.1005,27.7018,27.8997,350059.62094752,0
+GATX.US,D,20050805,000000,27.945,28.1144,27.7539,28.0336,521349.23083308,0
+GATX.US,D,20050808,000000,28.0701,28.3989,27.7372,27.8121,630918.93006233,0
+GATX.US,D,20050809,000000,27.9519,28.3871,27.9519,28.2975,384046.39615378,0
+GATX.US,D,20050810,000000,28.3595,28.7761,27.8505,28.1361,1445104.6423526,0
+GATX.US,D,20050811,000000,28.2472,30.1241,28.2472,29.9961,5259731.4647743,0
+GATX.US,D,20050812,000000,29.9744,30.1715,29.5698,29.8651,928776.19666965,0
+GATX.US,D,20050815,000000,29.8721,30.7829,29.8651,30.5397,849387.062545,0
+GATX.US,D,20050816,000000,30.4924,30.7543,30.2354,30.2758,772172.18024204,0
+GATX.US,D,20050817,000000,30.195,30.195,29.5549,30.0473,520259.5660948,0
+GATX.US,D,20050818,000000,29.9399,29.9399,29.5786,29.68,523257.41353881,0
+GATX.US,D,20050819,000000,29.7204,30.1241,29.68,29.8651,376025.73249766,0
+GATX.US,D,20050822,000000,30.0473,30.2296,29.7835,30.0108,507893.44538824,0
+GATX.US,D,20050823,000000,30.0021,30.0315,29.2488,29.2772,562134.98593016,0
+GATX.US,D,20050824,000000,29.3344,29.7401,29.0095,29.2862,506397.56825915,0
+GATX.US,D,20050825,000000,29.3551,29.4881,29.0567,29.4269,482059.35286508,0
+GATX.US,D,20050826,000000,29.4269,29.4269,28.7622,29.0636,361345.21669458,0
+GATX.US,D,20050829,000000,29.0636,29.3551,28.8952,29.2941,396007.32000053,0
+GATX.US,D,20050830,000000,29.233,29.233,28.7554,29.0035,250004.43144152,0
+GATX.US,D,20050831,000000,28.9818,29.8346,28.7987,29.8119,643157.09386579,0
+GATX.US,D,20050901,000000,29.8119,30.0651,29.4959,29.9085,335380.1206754,0
+GATX.US,D,20050902,000000,29.9025,30.0108,29.4801,29.5304,186790.67471806,0
+GATX.US,D,20050906,000000,29.68,30.2975,29.68,30.0473,412327.91833143,0
+GATX.US,D,20050907,000000,30.0473,30.1547,29.6416,29.9744,261154.96156865,0
+GATX.US,D,20050908,000000,29.8651,29.9616,29.4723,29.6485,185155.66984513,0
+GATX.US,D,20050909,000000,29.7066,29.9399,29.3157,29.8583,288887.08148776,0
+GATX.US,D,20050912,000000,29.7785,30.0729,29.5549,29.879,297719.15439447,0
+GATX.US,D,20050913,000000,29.7351,29.7351,29.0095,29.0833,313488.31940486,0
+GATX.US,D,20050914,000000,29.2005,29.2241,28.4915,28.5575,488318.07027616,0
+GATX.US,D,20050915,000000,28.6155,28.6727,28.2611,28.3931,360932.91111794,0
+GATX.US,D,20050916,000000,28.5762,29.5549,28.5329,29.4881,835660.1303293,0
+GATX.US,D,20050919,000000,29.5352,29.8868,29.3856,29.4339,403618.72467293,0
+GATX.US,D,20050920,000000,29.4595,29.8583,29.362,29.3708,426327.01284896,0
+GATX.US,D,20050921,000000,29.2398,29.5304,29.0833,29.167,463169.46116246,0
+GATX.US,D,20050922,000000,29.167,29.7785,29.1238,29.6416,617599.22576838,0
+GATX.US,D,20050923,000000,29.5352,29.7902,28.8411,29.4595,688424.38716424,0
+GATX.US,D,20050926,000000,29.7204,30.135,29.2241,29.3157,443044.68379184,0
+GATX.US,D,20050927,000000,29.3403,29.4654,28.6155,29.2772,778831.01685804,0
+GATX.US,D,20050928,000000,29.3157,29.7696,28.9524,29.233,357811.16889473,0
+GATX.US,D,20050929,000000,29.2398,29.2398,28.7899,29.0183,542421.49860521,0
+GATX.US,D,20050930,000000,29.0833,29.3778,28.6511,29.0912,577493.87642587,0
+GATX.US,D,20051003,000000,29.2005,29.3551,28.9908,29.2241,438694.1490865,0
+GATX.US,D,20051004,000000,29.2772,29.4959,28.7899,28.7987,537527.6548272,0
+GATX.US,D,20051005,000000,28.7248,28.7328,27.2301,27.3197,822606.49515132,0
+GATX.US,D,20051006,000000,27.3197,28.1075,27.0115,27.3631,657427.33515417,0
+GATX.US,D,20051007,000000,27.4074,28.1005,27.4074,27.7835,338365.7817477,0
+GATX.US,D,20051010,000000,27.7697,28.1804,27.1425,27.7608,336328.6266079,0
+GATX.US,D,20051011,000000,27.7982,28.4305,27.7982,28.1232,812275.4985226,0
+GATX.US,D,20051012,000000,28.0258,28.1735,27.4379,27.7155,538751.36965445,0
+GATX.US,D,20051013,000000,27.6221,27.8505,27.1572,27.5994,391794.89750805,0
+GATX.US,D,20051014,000000,27.6732,28.0109,27.3364,27.945,379696.87697942,0
+GATX.US,D,20051017,000000,27.8928,28.0789,27.4132,27.9893,306423.27039808,0
+GATX.US,D,20051018,000000,27.9893,27.9893,27.0864,27.0864,505719.19356654,0
+GATX.US,D,20051019,000000,26.9219,27.9814,26.7259,27.9608,430675.51649235,0
+GATX.US,D,20051020,000000,27.9312,28.2768,27.4379,27.6968,431766.19676161,0
+GATX.US,D,20051021,000000,27.7697,28.1361,27.5738,27.7697,299214.01599257,0
+GATX.US,D,20051024,000000,27.88,28.9169,27.88,28.7101,392879.48459146,0
+GATX.US,D,20051025,000000,28.5762,28.9228,27.9814,28.1655,491308.80900333,0
+GATX.US,D,20051026,000000,28.0405,28.5239,27.88,27.9608,491850.08701406,0
+GATX.US,D,20051027,000000,28.0258,28.1488,26.8352,26.8401,789026.94786682,0
+GATX.US,D,20051028,000000,26.8471,27.1947,26.7042,26.8638,641392.10102781,0
+GATX.US,D,20051031,000000,26.9002,27.7304,26.9002,27.4911,617869.35700825,0
+GATX.US,D,20051101,000000,27.3285,27.4379,26.8471,27.0242,665179.89863236,0
+GATX.US,D,20051102,000000,27.0242,28.2315,27.0242,27.8426,801401.1928212,0
+GATX.US,D,20051103,000000,28.0552,28.6235,27.7451,27.7451,859178.81222495,0
+GATX.US,D,20051104,000000,27.7155,27.7451,26.8924,27.1218,751095.85034601,0
+GATX.US,D,20051107,000000,27.1809,27.5127,27.1355,27.2675,628475.56253173,0
+GATX.US,D,20051108,000000,27.0686,27.2468,26.6717,27.1425,557238.09555921,0
+GATX.US,D,20051109,000000,27.2557,27.9155,27.2232,27.7304,666131.45115779,0
+GATX.US,D,20051110,000000,27.88,28.0848,27.3424,27.9519,520673.9027334,0
+GATX.US,D,20051111,000000,27.9745,28.0622,27.5551,27.7077,325046.07745375,0
+GATX.US,D,20051114,000000,27.6368,27.6821,27.4379,27.6368,701617.15008605,0
+GATX.US,D,20051115,000000,27.7018,27.8721,27.3502,27.4074,419797.14866704,0
+GATX.US,D,20051116,000000,27.4734,27.6594,26.9662,27.173,532901.9112271,0
+GATX.US,D,20051117,000000,27.3581,27.8121,27.1218,27.6062,529102.80984225,0
+GATX.US,D,20051118,000000,27.88,28.1311,27.5905,27.945,368549.39344521,0
+GATX.US,D,20051121,000000,27.9814,28.4678,27.7372,28.3595,277602.50127167,0
+GATX.US,D,20051122,000000,28.2472,28.718,27.9952,28.6155,574102.00296279,0
+GATX.US,D,20051123,000000,28.5042,28.8578,28.5042,28.6068,262510.6954229,0
+GATX.US,D,20051125,000000,28.6068,28.6068,28.2837,28.4915,54650.799525655,0
+GATX.US,D,20051128,000000,28.5762,28.6432,27.8564,27.8564,209627.93532816,0
+GATX.US,D,20051129,000000,27.9519,28.4915,27.6732,27.8426,321508.98306097,0
+GATX.US,D,20051130,000000,27.8426,28.0109,27.5816,27.6909,454737.50746067,0
+GATX.US,D,20051201,000000,27.8721,28.3507,27.8121,28.0622,479072.67626182,0
+GATX.US,D,20051202,000000,28.0258,28.1232,27.5688,28.0701,395326.91424596,0
+GATX.US,D,20051205,000000,28.0622,28.1655,27.3364,27.5905,359574.13067075,0
+GATX.US,D,20051206,000000,27.6289,28.1075,27.3985,27.6141,438969.35798126,0
+GATX.US,D,20051207,000000,27.5905,27.7539,27.2025,27.4536,255981.84677196,0
+GATX.US,D,20051208,000000,27.5816,27.6821,26.9219,27.1218,519449.17237518,0
+GATX.US,D,20051209,000000,27.0774,27.8367,27.0686,27.7539,351827.66037841,0
+GATX.US,D,20051212,000000,27.7539,27.9814,27.1572,27.3364,390296.98931703,0
+GATX.US,D,20051213,000000,27.1947,27.3985,27.0607,27.2154,265229.27184826,0
+GATX.US,D,20051214,000000,27.2675,27.4911,27.0115,27.1355,282086.07053498,0
+GATX.US,D,20051215,000000,27.0469,27.0538,26.2444,26.4965,725946.22570133,0
+GATX.US,D,20051216,000000,28.2029,28.2029,26.2099,26.4885,711946.11565283,0
+GATX.US,D,20051219,000000,26.5201,26.6875,26.1873,26.2592,292278.95495084,0
+GATX.US,D,20051220,000000,26.3351,26.6787,26.0248,26.1804,429994.0952068,0
+GATX.US,D,20051221,000000,26.2976,26.7879,26.2021,26.5388,342717.33198402,0
+GATX.US,D,20051222,000000,26.6629,27.1218,26.5546,27.0055,342173.00738037,0
+GATX.US,D,20051223,000000,26.4137,27.5738,26.4137,27.4458,220908.45342035,0
+GATX.US,D,20051227,000000,27.5127,27.7077,26.7742,26.9425,300034.56502196,0
+GATX.US,D,20051228,000000,26.9662,27.3719,26.9662,27.2154,206234.03080313,0
+GATX.US,D,20051229,000000,27.2301,27.3985,26.9584,27.0115,383096.87469032,0
+GATX.US,D,20051230,000000,26.8471,26.8471,26.4069,26.5388,614471.39035931,0
+GATX.US,D,20060103,000000,26.6629,27.7372,26.6629,27.5994,614748.63031601,0
+GATX.US,D,20060104,000000,27.7304,28.5988,27.6968,28.3428,605090.93072504,0
+GATX.US,D,20060105,000000,28.3989,28.3989,27.9952,28.1075,1250700.5319003,0
+GATX.US,D,20060106,000000,28.2837,28.6865,27.9312,28.5042,469420.05432571,0
+GATX.US,D,20060109,000000,28.46,28.7396,28.3182,28.4147,491987.18369595,0
+GATX.US,D,20060110,000000,28.2837,28.5171,28.0622,28.3871,308595.49115781,0
+GATX.US,D,20060111,000000,28.3931,28.7839,28.2542,28.7839,351419.41692568,0
+GATX.US,D,20060112,000000,28.7248,28.7396,28.0258,28.0258,396961.91911888,0
+GATX.US,D,20060113,000000,28.1144,28.4974,28.0258,28.2611,383096.87469032,0
+GATX.US,D,20060117,000000,28.0258,28.0622,27.4595,27.6821,380237.13945916,0
+GATX.US,D,20060118,000000,27.5816,28.2768,27.4734,28.1144,331977.07637158,0
+GATX.US,D,20060119,000000,28.2472,29.3157,28.1361,29.2615,783725.87616704,0
+GATX.US,D,20060120,000000,29.3856,29.4466,28.1144,28.2837,521217.21180608,0
+GATX.US,D,20060123,000000,28.4147,28.6658,28.0405,28.3931,916681.22273394,0
+GATX.US,D,20060124,000000,28.5092,30.0021,28.4836,29.5352,1040252.0475426,0
+GATX.US,D,20060125,000000,29.7204,30.0473,28.9454,29.2862,493893.33533972,0
+GATX.US,D,20060126,000000,29.9744,30.2492,29.68,29.8721,1134056.6438854,0
+GATX.US,D,20060127,000000,29.8651,30.0651,29.3856,29.4959,461262.29398771,0
+GATX.US,D,20060130,000000,29.5304,29.6229,29.0567,29.0833,533587.39463655,0
+GATX.US,D,20060131,000000,29.0567,29.3266,28.6589,29.2074,469828.29777846,0
+GATX.US,D,20060201,000000,29.9744,30.1782,29.4526,29.4654,959234.00173094,0
+GATX.US,D,20060202,000000,29.4881,29.5698,28.5762,28.8952,631059.07333714,0
+GATX.US,D,20060203,000000,28.7248,28.9681,28.1311,28.3931,479888.14763632,0
+GATX.US,D,20060206,000000,28.5042,29.0419,28.4758,28.6511,518224.44201694,0
+GATX.US,D,20060207,000000,28.6589,28.9297,28.2472,28.3989,1213443.7469482,0
+GATX.US,D,20060208,000000,28.4305,28.7248,28.3428,28.5988,448351.84867749,0
+GATX.US,D,20060209,000000,28.6432,29.5549,28.5408,29.0567,493207.85193027,0
+GATX.US,D,20060210,000000,29.0419,29.3482,28.7554,29.0419,465749.92537494,0
+GATX.US,D,20060213,000000,28.9297,29.0035,28.7248,28.8499,446987.99057541,0
+GATX.US,D,20060214,000000,28.8499,29.5352,28.5042,29.4801,579535.09368958,0
+GATX.US,D,20060215,000000,29.4269,29.9961,29.4102,29.5629,568390.65674831,0
+GATX.US,D,20060216,000000,29.7204,29.7835,29.2772,29.4102,646558.10710766,0
+GATX.US,D,20060217,000000,28.7692,29.7785,28.7692,29.5491,480433.48777096,0
+GATX.US,D,20060221,000000,29.5205,29.5422,28.9109,28.9109,522979.15805113,0
+GATX.US,D,20060222,000000,29.0035,29.1729,28.6658,28.9602,853327.32273565,0
+GATX.US,D,20060223,000000,28.9109,29.3196,28.6865,28.9386,608084.71604515,0
+GATX.US,D,20060224,000000,28.9109,29.4398,28.6304,29.4269,548813.25057428,0
+GATX.US,D,20060227,000000,29.4959,29.6278,29.0419,29.2398,524613.14739307,0
+GATX.US,D,20060228,000000,29.167,29.362,29.0567,29.2005,716833.86624498,0
+GATX.US,D,20060301,000000,29.1916,29.6889,29.1385,29.6889,492665.55838856,0
+GATX.US,D,20060302,000000,29.6565,29.7696,29.0499,29.4269,636907.51623351,0
+GATX.US,D,20060303,000000,29.2398,29.7835,29.0035,29.4466,2116945.4086629,0
+GATX.US,D,20060306,000000,29.4269,29.4269,28.9386,29.1238,820565.27788761,0
+GATX.US,D,20060307,000000,29.0183,29.1729,28.6304,29.0567,997433.19942967,0
+GATX.US,D,20060308,000000,28.9741,29.0636,28.5762,29.0636,989005.3078518,0
+GATX.US,D,20060309,000000,29.0636,29.0981,28.2837,28.2975,613386.80327591,0
+GATX.US,D,20060310,000000,28.3182,28.7101,28.1144,28.4758,607812.55374331,0
+GATX.US,D,20060313,000000,28.5762,28.8342,28.1232,28.1872,465475.73201117,0
+GATX.US,D,20060314,000000,28.1804,28.3931,27.8632,28.2246,1008988.9264166,0
+GATX.US,D,20060315,000000,28.2611,29.8416,28.2611,29.7902,1250154.1762346,0
+GATX.US,D,20060316,000000,29.9262,30.0473,29.3856,29.5549,674834.55163042,0
+GATX.US,D,20060317,000000,29.5865,29.7785,29.2398,29.5304,931770.99752074,0
+GATX.US,D,20060320,000000,29.4959,30.1547,29.2615,29.7066,564033.01332612,0
+GATX.US,D,20060321,000000,29.6081,29.6171,28.4974,28.7761,666539.69461053,0
+GATX.US,D,20060322,000000,28.6865,29.4269,28.6511,29.2536,595309.33635486,0
+GATX.US,D,20060323,000000,29.2488,29.3157,28.6658,29.1385,856045.899161,0
+GATX.US,D,20060324,000000,28.3931,28.7839,28.2768,28.7475,1036585.9807158,0
+GATX.US,D,20060327,000000,28.7396,29.1315,28.718,28.9524,581709.34551128,0
+GATX.US,D,20060328,000000,28.9818,29.2398,28.6658,28.9454,678771.76522813,0
+GATX.US,D,20060329,000000,28.9818,30.2492,28.9228,30.2039,1288484.3774294,0
+GATX.US,D,20060330,000000,30.2758,30.4924,29.7902,30.3586,955970.08517096,0
+GATX.US,D,20060331,000000,30.1715,30.5722,30.0729,30.3723,886229.51085851,0
+GATX.US,D,20060403,000000,30.3801,31.8592,30.2423,31.1443,1513890.6175467,0
+GATX.US,D,20060404,000000,31.4849,32.2708,31.4388,31.9832,1735207.3144198,0
+GATX.US,D,20060405,000000,31.8149,32.6617,31.7391,32.4402,1078861.5197561,0
+GATX.US,D,20060406,000000,32.4028,32.4028,31.6288,32.1842,679861.42996642,0
+GATX.US,D,20060407,000000,32.1842,32.2945,31.4161,31.6288,803163.13906624,0
+GATX.US,D,20060410,000000,31.7105,31.7105,31.1226,31.4092,482471.65844173,0
+GATX.US,D,20060411,000000,31.5273,31.7765,30.6017,30.6578,622220.90724457,0
+GATX.US,D,20060412,000000,30.7199,31.4388,30.6658,31.2329,457865.34286975,0
+GATX.US,D,20060413,000000,31.1157,31.5273,30.9238,31.3964,690194.4576571,0
+GATX.US,D,20060417,000000,31.5411,31.8149,31.3137,31.4092,721331.65294198,0
+GATX.US,D,20060418,000000,31.5195,33.0999,31.5195,32.9119,1627400.5769666,0
+GATX.US,D,20060419,000000,32.9985,33.5194,32.8872,33.3569,1002463.1243586,0
+GATX.US,D,20060420,000000,33.3215,33.8099,33.285,33.6976,835521.00258545,0
+GATX.US,D,20060421,000000,33.7282,33.7626,33.543,33.6819,1021218.9659723,0
+GATX.US,D,20060424,000000,33.6819,33.6819,33.1246,33.2053,884461.4714276,0
+GATX.US,D,20060425,000000,33.1965,33.2319,32.577,32.8803,1374541.4879488,0
+GATX.US,D,20060426,000000,32.9532,33.1531,32.5278,32.9119,792566.07332157,0
+GATX.US,D,20060427,000000,33.0999,34.4697,33.0999,33.8582,1532780.5092493,0
+GATX.US,D,20060428,000000,33.9507,34.5366,33.7626,34.4263,1200943.5761526,0
+GATX.US,D,20060501,000000,34.5593,34.6006,33.6169,33.867,1184496.0364496,0
+GATX.US,D,20060502,000000,33.9606,34.0137,33.3156,33.9911,758845.36723127,0
+GATX.US,D,20060503,000000,34.0137,34.6144,33.8247,34.4323,882014.0417731,0
+GATX.US,D,20060504,000000,34.4323,35.5449,34.4046,35.097,994847.65756231,0
+GATX.US,D,20060505,000000,35.2791,35.736,35.1314,35.4169,826408.6431291,0
+GATX.US,D,20060508,000000,35.4169,35.5596,35.09,35.3363,640979.79545116,0
+GATX.US,D,20060509,000000,35.345,35.345,34.8073,35.1117,952973.25325792,0
+GATX.US,D,20060510,000000,35.1117,35.1746,34.8822,35.0269,831987.97031657,0
+GATX.US,D,20060511,000000,35.0496,35.2347,34.9433,35.0122,882966.60982949,0
+GATX.US,D,20060512,000000,35.0122,35.1028,34.9099,35.0122,1135822.6522543,0
+GATX.US,D,20060515,000000,35.0054,35.09,33.4909,33.8385,918310.134421,0
+GATX.US,D,20060516,000000,33.8503,34.057,33.2555,33.4337,734651.35723592,0
+GATX.US,D,20060517,000000,33.285,33.5056,32.3772,32.5712,774753.65998551,0
+GATX.US,D,20060518,000000,32.577,32.9168,32.2619,32.5426,676601.57553035,0
+GATX.US,D,20060519,000000,32.4707,32.9039,31.7607,32.2442,748515.38613352,0
+GATX.US,D,20060522,000000,32.1586,32.4707,31.2713,32.1842,1118420.513433,0
+GATX.US,D,20060523,000000,32.4786,33.0999,31.4161,31.4446,983701.18955909,0
+GATX.US,D,20060524,000000,31.4702,31.8238,30.3289,31.0942,917900.87543727,0
+GATX.US,D,20060525,000000,31.4161,31.8306,31.0271,31.7046,802078.55198284,0
+GATX.US,D,20060526,000000,31.8592,32.1842,31.5726,31.9242,537116.36478153,0
+GATX.US,D,20060530,000000,31.9242,32.0256,31.1443,31.3492,812409.54861156,0
+GATX.US,D,20060531,000000,31.3876,32.0719,31.3422,31.9321,1046919.0084065,0
+GATX.US,D,20060601,000000,32.0345,32.4106,31.6849,32.1399,733698.78917953,0
+GATX.US,D,20060602,000000,32.2866,32.4402,31.6701,31.9616,539843.06545469,0
+GATX.US,D,20060605,000000,31.7765,31.7765,30.6717,31.0271,1624004.6413796,0
+GATX.US,D,20060606,000000,31.1818,31.3718,30.7603,30.909,1076416.1211636,0
+GATX.US,D,20060607,000000,30.9238,31.4446,30.5642,30.6658,811187.86484627,0
+GATX.US,D,20060608,000000,30.0887,31.0113,29.6171,30.8745,1189113.6558019,0
+GATX.US,D,20060609,000000,30.909,31.1521,30.1625,30.4549,686933.58769004,0
+GATX.US,D,20060612,000000,30.4766,30.5642,29.5028,29.6171,634728.18675694,0
+GATX.US,D,20060613,000000,29.3482,29.9165,28.8864,29.0341,1047460.2864172,0
+GATX.US,D,20060614,000000,29.0095,29.3935,28.7248,29.2074,578312.3943933,0
+GATX.US,D,20060615,000000,29.3551,30.6894,29.3157,30.5565,688019.19030443,0
+GATX.US,D,20060616,000000,30.5258,30.5792,29.7401,30.3052,1225678.8641586,0
+GATX.US,D,20060619,000000,30.3052,30.3654,29.4398,29.6338,640028.24292574,0
+GATX.US,D,20060620,000000,29.6485,30.1183,29.4339,29.6416,798812.6043609,0
+GATX.US,D,20060621,000000,29.7519,30.2296,29.6485,30.1044,1016326.1377252,0
+GATX.US,D,20060622,000000,29.9616,30.0473,28.8952,29.5028,851018.00529401,0
+GATX.US,D,20060623,000000,29.4102,29.8651,29.0499,29.4269,594622.83741443,0
+GATX.US,D,20060626,000000,29.6023,29.8268,29.1385,29.6485,656204.63585791,0
+GATX.US,D,20060627,000000,29.6565,29.8119,28.7328,29.0833,755309.28836945,0
+GATX.US,D,20060628,000000,29.1916,29.2241,28.4147,28.9908,795011.4719141,0
+GATX.US,D,20060629,000000,29.1385,30.3586,29.1158,30.3586,910565.69519062,0
+GATX.US,D,20060630,000000,30.4155,31.2625,30.2551,31.2625,3592900.8665649,0
+GATX.US,D,20060703,000000,31.035,31.6623,30.9306,31.5569,516725.51829493,0
+GATX.US,D,20060705,000000,31.4446,31.4979,30.4295,30.8745,778561.90114914,0
+GATX.US,D,20060706,000000,30.8745,31.0054,30.1408,30.4983,561182.41787377,0
+GATX.US,D,20060707,000000,30.4155,30.4155,29.7273,30.0108,485188.20380513,0
+GATX.US,D,20060710,000000,30.0729,30.6962,29.8868,30.263,420757.84097125,0
+GATX.US,D,20060711,000000,30.1183,30.3052,29.5352,30.2296,520532.7439276,0
+GATX.US,D,20060712,000000,30.2216,30.3359,29.4339,29.4526,412865.13421824,0
+GATX.US,D,20060713,000000,29.4526,29.5491,28.7987,28.8499,703654.30522586,0
+GATX.US,D,20060714,000000,28.7554,28.7761,27.9085,28.2975,1081038.8181707,0
+GATX.US,D,20060717,000000,28.1941,28.8499,28.1804,28.6304,744572.07934994,0
+GATX.US,D,20060718,000000,28.5496,29.2398,28.5042,28.9022,670617.05148307,0
+GATX.US,D,20060719,000000,28.9022,29.4801,28.6658,29.3778,595439.32431991,0
+GATX.US,D,20060720,000000,29.5116,29.68,28.0258,28.2315,811729.14285699,0
+GATX.US,D,20060721,000000,28.2542,28.3595,27.4595,27.6141,842181.8702634,0
+GATX.US,D,20060724,000000,27.6141,29.0499,27.3719,28.8657,850203.54945049,0
+GATX.US,D,20060725,000000,28.6155,28.6235,27.7982,28.2837,959366.02075795,0
+GATX.US,D,20060726,000000,28.2837,28.3507,27.4595,28.3044,939926.72679679,0
+GATX.US,D,20060727,000000,28.5841,28.9908,26.5831,27.1001,1573838.4266482,0
+GATX.US,D,20060728,000000,27.4654,28.6727,27.1425,28.2709,1574519.8479338,0
+GATX.US,D,20060731,000000,28.2394,28.9908,27.9676,28.8253,1026797.2776288,0
+GATX.US,D,20060801,000000,28.6511,28.6727,27.8505,28.0336,741988.56854453,0
+GATX.US,D,20060802,000000,28.1144,28.3931,27.7697,28.0848,549085.4128761,0
+GATX.US,D,20060803,000000,27.9155,29.0341,27.8859,28.9228,698081.07122425,0
+GATX.US,D,20060804,000000,29.0912,29.9025,28.2877,28.7761,821654.9426259,0
+GATX.US,D,20060807,000000,28.6235,28.8795,28.4678,28.5634,579535.09368958,0
+GATX.US,D,20060808,000000,28.6727,29.0833,28.0552,28.1872,707186.32196376,0
+GATX.US,D,20060809,000000,28.3595,28.46,27.0607,27.0774,1116381.3272313,0
+GATX.US,D,20060810,000000,26.9219,27.6663,26.7682,27.5738,638530.33473471,0
+GATX.US,D,20060811,000000,27.5038,27.5619,26.9741,27.0115,447941.57416279,0
+GATX.US,D,20060814,000000,27.108,27.108,26.3567,26.4738,852377.80127218,0
+GATX.US,D,20060815,000000,26.7742,27.7539,26.7042,27.6289,725676.09446147,0
+GATX.US,D,20060816,000000,27.8505,28.5575,27.6968,28.5329,620453.88334464,0
+GATX.US,D,20060817,000000,28.5329,28.7839,28.2837,28.3428,615563.08615955,0
+GATX.US,D,20060818,000000,28.3428,28.3595,27.8505,28.0484,400629.00147673,0
+GATX.US,D,20060821,000000,27.8997,27.8997,27.3905,27.43,318791.4221666,0
+GATX.US,D,20060822,000000,27.3788,27.7372,27.3285,27.3502,341357.53600586,0
+GATX.US,D,20060823,000000,27.4536,27.7304,27.0864,27.3631,335788.36412815,0
+GATX.US,D,20060824,000000,27.5038,27.5038,26.5988,26.9288,658789.16219429,0
+GATX.US,D,20060825,000000,26.8352,27.0686,26.3124,26.9662,987915.64311351,0
+GATX.US,D,20060828,000000,26.9662,27.4536,26.9662,27.2025,501501.69341918,0
+GATX.US,D,20060829,000000,27.2754,27.3118,26.7682,26.9741,546229.73976886,0
+GATX.US,D,20060830,000000,27.0686,27.2822,26.8924,27.0538,317296.5605685,0
+GATX.US,D,20060831,000000,27.0538,27.4211,26.8037,27.2971,636360.14503692,0
+GATX.US,D,20060901,000000,27.4822,27.7155,27.2154,27.4822,391661.86295008,0
+GATX.US,D,20060905,000000,27.3631,27.7372,27.1355,27.5688,454873.58861159,0
+GATX.US,D,20060906,000000,27.3285,27.5472,27.0312,27.0686,475127.33841629,0
+GATX.US,D,20060907,000000,26.9584,27.1218,26.8126,26.9977,455147.78197538,0
+GATX.US,D,20060908,000000,27.0115,27.1651,26.8037,26.8126,1048820.0823954,0
+GATX.US,D,20060911,000000,26.6629,26.9504,26.2513,26.4965,887043.96670204,0
+GATX.US,D,20060912,000000,26.5477,26.6954,26.4285,26.5911,1254233.564169,0
+GATX.US,D,20060913,000000,26.4965,27.4654,26.4738,27.3197,690603.71664082,0
+GATX.US,D,20060914,000000,27.3197,27.8199,26.9002,27.0312,727579.1995123,0
+GATX.US,D,20060915,000000,27.4379,27.5382,26.8549,27.1425,925244.17993175,0
+GATX.US,D,20060918,000000,27.1572,27.8426,27.1001,27.5905,670481.98586312,0
+GATX.US,D,20060919,000000,27.5905,27.7077,26.6717,26.9425,808466.24182799,0
+GATX.US,D,20060920,000000,27.1001,27.7539,27.0174,27.2025,430129.16082673,0
+GATX.US,D,20060921,000000,27.2615,27.9676,27.2615,27.5738,954204.07680201,0
+GATX.US,D,20060922,000000,27.4979,27.6221,26.9898,27.2754,541465.88395589,0
+GATX.US,D,20060925,000000,27.3788,27.3788,26.656,27.1809,746887.48997744,0
+GATX.US,D,20060926,000000,27.4654,28.5496,27.43,28.3734,882829.51314761,0
+GATX.US,D,20060927,000000,28.2542,28.7396,28.2472,28.4147,623309.55645188,0
+GATX.US,D,20060928,000000,28.5988,30.4462,28.4678,30.3871,2085537.0666072,0
+GATX.US,D,20060929,000000,30.8135,31.808,30.4235,30.4295,1802907.6869995,0
+GATX.US,D,20061002,000000,30.396,30.4983,29.9399,30.1183,506397.56825915,0
+GATX.US,D,20061003,000000,30.0887,30.5792,29.7902,30.195,774617.57883459,0
+GATX.US,D,20061004,000000,30.1408,30.2758,29.8514,30.263,957732.03141601,0
+GATX.US,D,20061005,000000,30.2216,31.1384,30.0729,31.0271,723366.77701983,0
+GATX.US,D,20061006,000000,30.8961,30.909,30.2492,30.6658,783455.74492716,0
+GATX.US,D,20061009,000000,30.5043,31.4446,30.4462,31.3382,827230.20768946,0
+GATX.US,D,20061010,000000,31.4092,31.9321,31.1226,31.3422,1088512.1106303,0
+GATX.US,D,20061011,000000,31.2625,31.2625,30.7062,31.0782,812409.54861156,0
+GATX.US,D,20061012,000000,31.166,31.4092,31.0782,31.3569,641660.20120573,0
+GATX.US,D,20061013,000000,31.4161,31.8149,31.4092,31.7607,717930.6397001,0
+GATX.US,D,20061016,000000,31.8375,32.4845,31.7765,32.4845,819340.54752938,0
+GATX.US,D,20061017,000000,32.1448,32.191,31.3876,31.8306,818666.23496068,0
+GATX.US,D,20061018,000000,31.9016,32.454,31.5195,31.7322,1008441.5552201,0
+GATX.US,D,20061019,000000,31.7391,32.3772,31.6376,32.3585,1298414.2393221,0
+GATX.US,D,20061020,000000,32.4402,32.4402,31.8001,32.2196,1043109.7517118,0
+GATX.US,D,20061023,000000,32.1448,32.4638,31.8238,32.0039,805337.39088794,0
+GATX.US,D,20061024,000000,31.8946,32.4028,31.7242,32.3585,799766.18794828,0
+GATX.US,D,20061025,000000,32.4323,32.7267,32.0345,32.1222,1113254.5073532,0
+GATX.US,D,20061026,000000,32.1222,33.3727,31.166,33.2693,1657041.8951225,0
+GATX.US,D,20061027,000000,33.0703,33.221,32.384,32.4707,681086.16032466,0
+GATX.US,D,20061030,000000,32.2196,32.3585,31.7696,32.2531,1061324.3153148,0
+GATX.US,D,20061031,000000,32.0719,32.2531,31.5923,32.0522,679861.42996642,0
+GATX.US,D,20061101,000000,32.0433,32.0798,30.8419,31.0782,1478545.0618933,0
+GATX.US,D,20061102,000000,30.7119,31.4772,30.6578,31.2998,763332.99861849,0
+GATX.US,D,20061103,000000,31.3639,31.677,31.0054,31.6446,657974.70635076,0
+GATX.US,D,20061106,000000,31.8306,32.3102,31.808,32.2196,959775.27974167,0
+GATX.US,D,20061107,000000,32.1842,32.7267,32.0522,32.4244,756946.32430432,0
+GATX.US,D,20061108,000000,32.2383,32.9039,31.9616,32.7632,666947.93806327,0
+GATX.US,D,20061109,000000,32.7849,32.8872,32.5652,32.6765,755853.61297311,0
+GATX.US,D,20061110,000000,32.6617,33.0438,32.4028,33.031,538209.07611275,0
+GATX.US,D,20061113,000000,32.8685,33.3215,32.645,33.2486,697673.84330248,0
+GATX.US,D,20061114,000000,33.3087,33.609,32.9591,33.5568,1289167.8297769,0
+GATX.US,D,20061115,000000,33.6012,33.9428,33.5283,33.8385,700797.61658765,0
+GATX.US,D,20061116,000000,34.1082,34.316,33.8168,33.8385,909475.01492136,0
+GATX.US,D,20061117,000000,34.1605,34.1605,33.5283,33.6612,632547.84174939,0
+GATX.US,D,20061120,000000,33.549,34.0827,33.3639,34.057,852377.80127218,0
+GATX.US,D,20061121,000000,34.1299,34.3839,33.8946,34.2077,546633.9210977,0
+GATX.US,D,20061122,000000,34.2077,34.6606,33.9753,34.575,594216.62502364,0
+GATX.US,D,20061124,000000,34.446,34.5139,33.8799,34.0423,652810.73133286,0
+GATX.US,D,20061127,000000,34.0137,34.0137,33.285,33.3382,2232221.3764517,0
+GATX.US,D,20061128,000000,33.3018,33.7124,33.1246,33.6169,828449.8603928,0
+GATX.US,D,20061129,000000,33.6533,33.8857,33.2319,33.6612,883510.93443315,0
+GATX.US,D,20061130,000000,33.5805,33.9685,33.5726,33.9685,849658.20931585,0
+GATX.US,D,20061201,000000,34.0659,34.0886,33.2486,33.7282,827230.20768946,0
+GATX.US,D,20061204,000000,33.735,33.9685,33.5637,33.8799,661372.6729997,0
+GATX.US,D,20061205,000000,33.8503,34.0137,33.7055,33.8749,681086.16032466,0
+GATX.US,D,20061206,000000,33.8385,33.8857,33.543,33.735,523663.6259296,0
+GATX.US,D,20061207,000000,33.735,33.9025,33.5726,33.7626,857137.59496124,0
+GATX.US,D,20061208,000000,33.6976,33.7282,33.3462,33.4337,487637.66452158,0
+GATX.US,D,20061211,000000,33.3953,33.6907,33.1413,33.42,1513478.31197,0
+GATX.US,D,20061212,000000,33.42,33.5805,33.0645,33.2053,433256.9962358,0
+GATX.US,D,20061213,000000,33.2132,33.3382,32.8596,32.9395,395466.04198981,0
+GATX.US,D,20061214,000000,32.9453,33.7705,32.8596,33.5135,462760.20217874,0
+GATX.US,D,20061215,000000,33.5568,33.6907,32.9985,33.0783,538480.2228836,0
+GATX.US,D,20061218,000000,33.0852,33.1531,32.2442,32.4185,474856.19164544,0
+GATX.US,D,20061219,000000,32.2945,32.3585,32.0719,32.2442,466153.0911728,0
+GATX.US,D,20061220,000000,31.6987,32.2127,31.5195,31.9163,841776.67340358,0
+GATX.US,D,20061221,000000,31.9242,32.4471,31.7607,31.9016,687475.88123175,0
+GATX.US,D,20061222,000000,31.8858,31.8858,31.4308,31.4772,301663.47670902,0
+GATX.US,D,20061226,000000,31.4446,31.8523,31.2713,31.8149,398184.61841516,0
+GATX.US,D,20061227,000000,31.997,32.5052,31.9616,32.4185,242799.23915992,0
+GATX.US,D,20061228,000000,32.3653,32.577,32.2196,32.2325,260064.28129938,0
+GATX.US,D,20061229,000000,32.1309,32.3358,31.7459,31.8719,286166.47400046,0
+GATX.US,D,20070103,000000,32.0925,32.4845,31.7046,32.0719,831712.76142181,0
+GATX.US,D,20070104,000000,31.997,32.2619,31.7863,32.1763,423194.099785,0
+GATX.US,D,20070105,000000,32.1763,32.4638,31.4092,31.4849,779781.55385248,0
+GATX.US,D,20070108,000000,31.4446,32.0522,31.3422,31.6701,920486.41730464,0
+GATX.US,D,20070109,000000,31.6987,31.8789,31.3876,31.8306,444132.31746818,0
+GATX.US,D,20070110,000000,31.7459,32.0433,31.7391,31.9783,680000.55771027,0
+GATX.US,D,20070111,000000,32.1448,32.5426,32.1093,32.4638,547452.43906513,0
+GATX.US,D,20070112,000000,32.4638,33.2555,32.4638,33.2486,792285.78677192,0
+GATX.US,D,20070116,000000,33.4337,33.7469,33.3569,33.5056,560907.20897901,0
+GATX.US,D,20070117,000000,33.4702,33.5726,33.0359,33.159,364332.90882883,0
+GATX.US,D,20070118,000000,33.159,33.4042,32.8065,32.8222,536576.10230178,0
+GATX.US,D,20070119,000000,33.1531,33.4545,32.769,33.2762,427143.49975444,0
+GATX.US,D,20070122,000000,33.3796,33.5194,33.1413,33.3865,593128.99134731,0
+GATX.US,D,20070123,000000,33.3796,34.0363,33.2555,33.8385,941694.76622769,0
+GATX.US,D,20070124,000000,34.0206,34.2402,33.8385,34.0827,627931.23792807,0
+GATX.US,D,20070125,000000,32.7632,32.9985,31.1009,32.4786,4711323.4110599,0
+GATX.US,D,20070126,000000,32.7346,33.2486,32.6617,33.0999,1634200.5723884,0
+GATX.US,D,20070129,000000,33.0999,33.4977,32.7759,32.838,1212630.3066355,0
+GATX.US,D,20070130,000000,33.0222,33.2624,32.8685,33.1246,541465.88395589,0
+GATX.US,D,20070131,000000,33.1325,33.6976,32.9769,33.543,482059.35286508,0
+GATX.US,D,20070201,000000,33.7055,34.2776,33.7055,34.2146,1116247.2771422,0
+GATX.US,D,20070202,000000,34.3367,34.8822,34.2923,34.8438,847483.95749416,0
+GATX.US,D,20070205,000000,34.8073,34.8073,34.3456,34.5287,896423.41080534,0
+GATX.US,D,20070206,000000,34.5287,34.7197,34.4046,34.7197,670211.85462325,0
+GATX.US,D,20070207,000000,34.8016,35.0122,34.6823,34.956,402940.34998032,0
+GATX.US,D,20070208,000000,34.8163,34.9473,34.5593,34.6292,876713.9856043,0
+GATX.US,D,20070209,000000,34.6823,34.7454,34.0945,34.2077,620865.17339032,0
+GATX.US,D,20070212,000000,34.2077,34.3899,34.0206,34.1831,479384.44427175,0
+GATX.US,D,20070213,000000,34.2776,34.9186,34.2776,34.9186,533081.66021003,0
+GATX.US,D,20070214,000000,35.0409,35.3076,34.9777,35.2347,699087.46242243,0
+GATX.US,D,20070215,000000,35.3076,35.3982,35.0496,35.1609,556695.80201752,0
+GATX.US,D,20070216,000000,35.3156,35.345,34.6745,35.09,718334.82102895,0
+GATX.US,D,20070220,000000,35.0653,35.7046,34.9699,35.5853,680952.11023569,0
+GATX.US,D,20070221,000000,35.4239,35.6237,35.3293,35.5646,1035904.5594303,0
+GATX.US,D,20070222,000000,35.5706,35.9349,35.3017,35.485,767952.64903273,0
+GATX.US,D,20070223,000000,35.4239,35.485,35.0586,35.345,665450.02987224,0
+GATX.US,D,20070226,000000,35.4917,35.5596,34.9433,35.1117,1418995.3409347,0
+GATX.US,D,20070227,000000,34.8665,35.0122,33.8385,34.1152,1188028.0531874,0
+GATX.US,D,20070228,000000,34.057,34.2559,33.7469,33.9507,901858.53259408,0
+GATX.US,D,20070301,000000,33.7773,34.2559,33.3639,34.0206,1055873.9605615,0
+GATX.US,D,20070302,000000,33.9113,33.9507,33.3018,33.3569,1606879.7425149,0
+GATX.US,D,20070305,000000,33.0999,33.3796,32.8143,33.1482,1001777.6409492,0
+GATX.US,D,20070306,000000,33.5135,34.1379,33.5135,33.9113,1038895.2981574,0
+GATX.US,D,20070307,000000,33.8168,34.3288,33.7548,34.1379,670890.22931588,0
+GATX.US,D,20070308,000000,34.316,34.575,34.2077,34.2776,556830.86763744,0
+GATX.US,D,20070309,000000,34.5681,34.7197,34.316,34.575,338777.07179338,0
+GATX.US,D,20070312,000000,34.4775,34.5819,34.3505,34.5287,370315.40181417,0
+GATX.US,D,20070313,000000,34.3092,34.4775,33.4249,33.6012,868693.32194818,0
+GATX.US,D,20070314,000000,33.549,33.8247,33.0516,33.735,668442.79966137,0
+GATX.US,D,20070315,000000,33.675,34.3505,33.6671,34.2856,384592.75181939,0
+GATX.US,D,20070316,000000,34.2343,34.3505,33.8503,34.2559,691282.09133343,0
+GATX.US,D,20070319,000000,34.3899,34.5042,34.1299,34.3505,594216.62502364,0
+GATX.US,D,20070320,000000,34.2776,34.5898,34.2402,34.5446,822741.56077125,0
+GATX.US,D,20070321,000000,34.6449,35.4476,34.4775,35.3677,469555.11994566,0
+GATX.US,D,20070322,000000,35.4169,36.0718,35.4081,36.0462,979080.52361387,0
+GATX.US,D,20070323,000000,36.0649,36.5749,35.8985,36.4115,442634.40927715,0
+GATX.US,D,20070326,000000,36.3396,36.4046,35.6709,36.1476,657568.49395997,0
+GATX.US,D,20070327,000000,36.0599,36.0599,35.6779,35.736,427547.68108328,0
+GATX.US,D,20070328,000000,35.5596,35.6552,35.2347,35.4316,392610.36888257,0
+GATX.US,D,20070329,000000,35.5529,35.7046,34.9699,35.2505,794332.08169051,0
+GATX.US,D,20070330,000000,35.3293,35.5853,34.7709,35.1609,966705.26312851,0
+GATX.US,D,20070402,000000,35.1746,35.2417,34.8902,35.1973,607812.55374331,0
+GATX.US,D,20070403,000000,35.3223,35.6474,35.2417,35.5449,675105.69840127,0
+GATX.US,D,20070404,000000,35.5242,35.5449,34.9433,35.213,822606.49515132,0
+GATX.US,D,20070405,000000,35.0733,35.4316,34.9433,35.345,611618.763845,0
+GATX.US,D,20070409,000000,35.4533,36.0521,35.3775,35.9743,712624.49034544,0
+GATX.US,D,20070410,000000,35.9349,36.3633,35.7951,36.184,300434.68422689,0
+GATX.US,D,20070411,000000,36.184,36.2647,35.8503,35.859,644653.98652583,0
+GATX.US,D,20070412,000000,35.7567,36.3022,35.608,36.1988,632960.14732603,0
+GATX.US,D,20070413,000000,36.1909,36.2263,35.6552,36.0866,351554.48254562,0
+GATX.US,D,20070416,000000,36.1476,36.5946,35.992,36.4115,354542.17467986,0
+GATX.US,D,20070417,000000,36.4115,36.4115,36.1909,36.3022,427274.50325047,0
+GATX.US,D,20070418,000000,36.1752,36.4943,36.1328,36.2343,694001.68328976,0
+GATX.US,D,20070419,000000,36.0521,36.8674,35.7203,36.8162,907706.97549045,0
+GATX.US,D,20070420,000000,36.889,37.4622,36.8546,37.3312,845036.52783966,0
+GATX.US,D,20070423,000000,37.4622,37.8029,37.2514,37.3676,697897.26011741,0
+GATX.US,D,20070424,000000,37.3549,37.8294,37.1086,37.4464,753409.22991154,0
+GATX.US,D,20070425,000000,37.5173,38.052,37.0821,37.8443,827218.02131774,0
+GATX.US,D,20070426,000000,37.8836,38.3603,37.5734,37.5961,517136.80834062,0
+GATX.US,D,20070427,000000,36.8822,37.0752,36.0462,36.7296,1150916.4891651,0
+GATX.US,D,20070430,000000,36.3583,36.9275,35.9526,36.0521,791341.34296333,0
+GATX.US,D,20070501,000000,36.1752,36.371,35.7724,35.9409,612704.36645938,0
+GATX.US,D,20070502,000000,35.9349,36.9413,35.9349,36.5681,959072.53230561,0
+GATX.US,D,20070503,000000,36.6173,37.2288,36.5946,36.7847,1309831.8540963,0
+GATX.US,D,20070504,000000,36.8419,37.1392,36.7069,36.9275,1057926.3486658,0
+GATX.US,D,20070507,000000,36.9275,36.9275,36.5602,36.7296,437477.54297609,0
+GATX.US,D,20070508,000000,36.6675,37.0132,36.381,36.8162,752865.92083887,0
+GATX.US,D,20070509,000000,36.764,37.147,36.5513,37.0683,546773.04884154,0
+GATX.US,D,20070510,000000,36.9777,37.0525,36.64,36.771,733698.78917953,0
+GATX.US,D,20070511,000000,36.9196,37.0949,36.7443,36.8733,471050.99707472,0
+GATX.US,D,20070514,000000,36.8546,36.9708,36.5267,36.7493,519454.25003006,0
+GATX.US,D,20070515,000000,36.7493,37.0949,36.4509,36.5434,1003819.8737438,0
+GATX.US,D,20070516,000000,36.6607,37.147,36.6607,37.1392,1472834.7312097,0
+GATX.US,D,20070517,000000,37.0949,37.3736,36.8546,37.0949,427274.50325047,0
+GATX.US,D,20070518,000000,37.147,37.3391,36.7443,37.2721,680677.91687191,0
+GATX.US,D,20070521,000000,37.1993,37.8916,37.1845,37.6404,1134868.053136,0
+GATX.US,D,20070522,000000,37.6404,37.9122,37.5517,37.661,355091.5769384,0
+GATX.US,D,20070523,000000,37.7644,38.1869,37.5006,37.6483,655667.41997109,0
+GATX.US,D,20070524,000000,37.4937,37.7556,36.4046,36.4873,653354.04040555,0
+GATX.US,D,20070525,000000,36.5434,36.9639,36.5434,36.7216,338777.07179338,0
+GATX.US,D,20070529,000000,36.7364,37.0525,36.7216,36.9117,408109.40265309,0
+GATX.US,D,20070530,000000,36.7493,37.6326,36.5868,37.6326,814856.97826606,0
+GATX.US,D,20070531,000000,37.7487,38.2253,37.7211,37.8443,875895.46763686,0
+GATX.US,D,20070601,000000,38.0274,38.6389,38.0274,38.436,464524.17948574,0
+GATX.US,D,20070604,000000,38.2893,38.3307,37.8373,38.0816,320422.36491562,0
+GATX.US,D,20070605,000000,37.9358,37.986,37.2209,37.6926,404712.45153511,0
+GATX.US,D,20070606,000000,37.5173,37.5646,36.5946,36.7216,1424473.1150244,0
+GATX.US,D,20070607,000000,36.6252,36.9275,36.2096,36.249,751230.91596595,0
+GATX.US,D,20070608,000000,36.1555,37.3312,36.1555,37.3086,595035.14299107,0
+GATX.US,D,20070611,000000,37.2367,37.4464,36.8674,37.1392,308729.54124677,0
+GATX.US,D,20070612,000000,36.9708,37.1619,36.0649,36.0649,1265652.1944741,0
+GATX.US,D,20070613,000000,36.125,36.7847,35.3598,36.6607,648728.29680544,0
+GATX.US,D,20070614,000000,36.7069,37.2514,36.64,36.7994,558464.8569794,0
+GATX.US,D,20070615,000000,37.0132,37.86,36.9196,36.9551,530460.57475846,0
+GATX.US,D,20070618,000000,37.0013,37.1392,36.5946,36.7443,491850.08701406,0
+GATX.US,D,20070619,000000,36.64,36.8477,36.2805,36.6902,411779.53160386,0
+GATX.US,D,20070620,000000,36.64,37.1993,36.6094,36.633,483694.35773801,0
+GATX.US,D,20070621,000000,36.512,36.6764,36.2864,36.4636,936120.5166951,0
+GATX.US,D,20070622,000000,36.381,36.9117,36.3259,36.4716,860536.57714116,0
+GATX.US,D,20070625,000000,36.5513,36.9708,36.3396,36.6094,906348.19504326,0
+GATX.US,D,20070626,000000,36.7552,36.9413,36.184,36.2953,562675.24840992,0
+GATX.US,D,20070627,000000,36.0462,36.6607,35.9289,36.5946,557107.09206319,0
+GATX.US,D,20070628,000000,36.6764,37.1086,36.64,36.6842,354274.07450194,0
+GATX.US,D,20070629,000000,36.9275,37.155,36.1407,36.2263,909475.01492136,0
+GATX.US,D,20070702,000000,36.371,36.5946,36.0599,36.441,1090552.3123629,0
+GATX.US,D,20070703,000000,36.4636,36.7768,36.4272,36.7296,155930.71938989,0
+GATX.US,D,20070705,000000,36.7296,36.8674,36.4272,36.7296,602917.69443431,0
+GATX.US,D,20070706,000000,36.6547,36.9039,36.2805,36.8477,362703.99714177,0
+GATX.US,D,20070709,000000,36.7768,36.889,36.5267,36.7364,328439.9819788,0
+GATX.US,D,20070710,000000,36.6026,36.6468,35.7872,35.8296,516864.64603878,0
+GATX.US,D,20070711,000000,35.7645,36.441,35.7203,36.371,434618.82327592,0
+GATX.US,D,20070712,000000,36.5207,36.9334,36.5207,36.7926,455147.78197538,0
+GATX.US,D,20070713,000000,36.7069,37.1993,36.4794,37.1914,564774.35093932,0
+GATX.US,D,20070716,000000,37.1619,37.3549,36.5946,36.771,557512.28892301,0
+GATX.US,D,20070717,000000,36.771,37.147,36.7364,36.8329,401720.69727697,0
+GATX.US,D,20070718,000000,36.6607,37.2514,36.371,36.7158,599792.90561818,0
+GATX.US,D,20070719,000000,37.0063,37.1392,36.6902,37.0447,290652.07432573,0
+GATX.US,D,20070720,000000,36.9846,37.0132,36.4873,36.8419,377928.83754851,0
+GATX.US,D,20070723,000000,36.8822,37.1914,36.7768,36.9551,364603.0400687,0
+GATX.US,D,20070724,000000,36.698,36.9117,35.5943,35.6474,780597.02522699,0
+GATX.US,D,20070725,000000,35.6976,36.0462,35.0349,35.5706,587284.61057483,0
+GATX.US,D,20070726,000000,34.1299,36.0462,33.4545,34.575,1170900.1077298,0
+GATX.US,D,20070727,000000,34.4391,35.2417,33.867,33.9251,818798.25398768,0
+GATX.US,D,20070730,000000,34.0059,34.316,33.3865,33.9556,811862.17741497,0
+GATX.US,D,20070731,000000,34.1743,34.707,33.3087,33.3639,864069.60941003,0
+GATX.US,D,20070801,000000,33.2132,33.5805,32.7031,33.1325,1253832.4294332,0
+GATX.US,D,20070802,000000,33.285,34.1989,32.7346,33.2279,1111629.65779,0
+GATX.US,D,20070803,000000,33.2279,33.3865,30.9021,31.035,1450807.8643193,0
+GATX.US,D,20070806,000000,31.1748,32.968,31.1443,32.9532,1528707.2145007,0
+GATX.US,D,20070807,000000,32.7503,33.9685,32.3585,33.5194,1256407.8159908,0
+GATX.US,D,20070808,000000,33.5283,34.6006,33.5283,34.0423,1213586.9368158,0
+GATX.US,D,20070809,000000,33.4702,35.213,33.2624,34.4185,2004922.1865934,0
+GATX.US,D,20070810,000000,33.6533,34.5366,33.092,34.2559,957873.19022181,0
+GATX.US,D,20070813,000000,34.4962,34.637,33.1482,33.5568,589182.6379708,0
+GATX.US,D,20070814,000000,33.6819,34.1831,32.3585,32.3585,615152.81164486,0
+GATX.US,D,20070815,000000,32.1093,33.1669,31.2259,31.3639,1065266.6065673,0
+GATX.US,D,20070816,000000,31.1591,31.6701,29.8119,31.4702,1214674.5704921,0
+GATX.US,D,20070817,000000,32.1842,32.968,31.5795,31.8523,757625.71452792,0
+GATX.US,D,20070820,000000,31.9616,32.9119,31.7322,32.3772,694272.8300606,0
+GATX.US,D,20070821,000000,32.2255,32.5052,31.8719,31.9321,538616.30403451,0
+GATX.US,D,20070822,000000,32.0925,32.5347,32.0857,32.3437,596665.07020911,0
+GATX.US,D,20070823,000000,32.4707,32.6233,32.0129,32.1842,350608.00767508,0
+GATX.US,D,20070824,000000,32.0857,32.4845,31.7459,32.4845,420342.48880167,0
+GATX.US,D,20070827,000000,32.4323,32.6617,31.9409,32.0581,252315.7799451,0
+GATX.US,D,20070828,000000,31.9094,31.9783,30.8419,30.8961,376162.82917957,0
+GATX.US,D,20070829,000000,31.1286,31.9321,31.0438,31.8719,243337.47057771,0
+GATX.US,D,20070830,000000,31.5569,32.0196,30.9385,31.1099,481383.00923442,0
+GATX.US,D,20070831,000000,31.5343,32.3023,31.2486,32.0719,401044.3536463,0
+GATX.US,D,20070904,000000,32.0433,32.4028,31.8789,32.0256,494025.35436673,0
+GATX.US,D,20070905,000000,31.7607,32.0719,31.292,31.9695,335788.36412815,0
+GATX.US,D,20070906,000000,32.0719,32.3299,31.548,31.6701,288887.08148776,0
+GATX.US,D,20070907,000000,31.3215,31.3718,30.5792,31.0782,420208.43871272,0
+GATX.US,D,20070910,000000,31.2625,31.4092,30.4068,30.7829,328308.97848276,0
+GATX.US,D,20070911,000000,30.8745,31.0271,30.5565,30.8362,328581.14078459,0
+GATX.US,D,20070912,000000,30.6224,30.6894,29.7401,30.2354,469420.05432571,0
+GATX.US,D,20070913,000000,30.5258,30.6224,29.8948,30.2551,385812.40452273,0
+GATX.US,D,20070914,000000,30.1183,30.6894,30.0108,30.5849,324913.04289578,0
+GATX.US,D,20070917,000000,30.4372,30.6166,30.2296,30.263,452694.25913501,0
+GATX.US,D,20070918,000000,30.4155,31.997,30.3289,31.9695,574229.95986588,0
+GATX.US,D,20070919,000000,32.2325,32.4845,31.9163,32.1842,719288.40461631,0
+GATX.US,D,20070920,000000,32.2127,32.3161,31.8238,31.9478,414362.0268783,0
+GATX.US,D,20070921,000000,32.1448,32.5426,31.9016,32.2255,399814.54563319,0
+GATX.US,D,20070924,000000,32.191,32.2866,31.1157,31.2172,409472.24522419,0
+GATX.US,D,20070925,000000,31.1443,31.2998,30.7829,31.0715,219141.42952042,0
+GATX.US,D,20070926,000000,31.3382,32.2786,31.1009,32.2196,483014.96751442,0
+GATX.US,D,20070927,000000,32.3161,32.3161,31.3876,31.5923,318791.4221666,0
+GATX.US,D,20070928,000000,31.5273,31.7607,31.3305,31.4446,248369.42656859,0
+GATX.US,D,20071001,000000,31.4161,32.0925,31.4161,31.8946,273110.80776053,0
+GATX.US,D,20071002,000000,31.9409,32.0798,31.6139,31.6139,229608.50730005,0
+GATX.US,D,20071003,000000,31.4979,31.9163,31.3492,31.7607,522572.94566034,0
+GATX.US,D,20071004,000000,31.8858,31.9832,31.5195,31.7322,173600.95838916,0
+GATX.US,D,20071005,000000,32.0857,33.9428,32.0345,33.5362,546909.12999246,0
+GATX.US,D,20071008,000000,33.42,35.0496,32.9769,33.221,516864.64603878,0
+GATX.US,D,20071009,000000,33.285,33.3569,32.8065,33.2407,308595.49115781,0
+GATX.US,D,20071010,000000,33.2407,33.2407,32.8311,32.9906,186518.51241622,0
+GATX.US,D,20071011,000000,33.285,33.3462,32.1763,32.7986,379422.68361563,0
+GATX.US,D,20071012,000000,32.769,33.0645,32.4904,32.6233,256121.99004678,0
+GATX.US,D,20071015,000000,32.6016,32.6529,32.0256,32.3023,283718.02881498,0
+GATX.US,D,20071016,000000,32.2945,32.3653,31.4772,31.6623,490897.51895766,0
+GATX.US,D,20071017,000000,31.6701,31.8592,30.8903,30.9966,678500.61845728,0
+GATX.US,D,20071018,000000,30.8212,30.8961,30.4462,30.6293,529234.82886926,0
+GATX.US,D,20071019,000000,30.5258,30.5258,29.4881,29.4881,868827.37203714,0
+GATX.US,D,20071022,000000,29.2005,29.8268,29.0912,29.5786,856045.899161,0
+GATX.US,D,20071023,000000,29.6722,30.1625,29.5865,30.0473,788617.6888831,0
+GATX.US,D,20071024,000000,29.9399,30.1241,29.0981,29.6278,754633.96026977,0
+GATX.US,D,20071025,000000,29.8651,31.2851,28.7899,29.2536,1487925.5215275,0
+GATX.US,D,20071026,000000,29.4269,29.7902,28.6865,29.3856,757895.8457678,0
+GATX.US,D,20071029,000000,29.4723,29.7066,28.9109,29.0567,546773.04884154,0
+GATX.US,D,20071030,000000,28.8657,29.3079,28.8115,29.0499,809963.13448803,0
+GATX.US,D,20071031,000000,29.1315,30.1547,29.0764,30.135,1085390.368407,0
+GATX.US,D,20071101,000000,29.7204,30.2128,29.233,29.6081,1009802.3667292,0
+GATX.US,D,20071102,000000,29.7204,29.7273,28.8864,29.2685,894655.37137443,0
+GATX.US,D,20071105,000000,29.0095,29.2536,28.4068,28.8253,826001.41520734,0
+GATX.US,D,20071106,000000,29.0341,29.4801,28.7101,29.3482,799087.81325566,0
+GATX.US,D,20071107,000000,29.0567,29.0567,28.0405,28.2542,968886.62366705,0
+GATX.US,D,20071108,000000,28.4305,28.4305,27.2154,27.6968,1408208.3708973,0
+GATX.US,D,20071109,000000,27.4132,27.6141,26.9504,27.0686,1005042.5730401,0
+GATX.US,D,20071112,000000,27.1355,27.8268,27.108,27.2822,942106.05627337,0
+GATX.US,D,20071113,000000,27.4132,27.7982,27.2754,27.3631,743484.44567362,0
+GATX.US,D,20071114,000000,27.5619,27.8426,27.173,27.4211,514989.97585531,0
+GATX.US,D,20071115,000000,27.2971,27.9312,27.2154,27.5472,965486.62595615,0
+GATX.US,D,20071116,000000,27.5816,27.9745,27.1572,27.3985,815537.38402063,0
+GATX.US,D,20071119,000000,27.1809,27.1809,26.0248,26.0622,609836.50698041,0
+GATX.US,D,20071120,000000,26.0622,26.2976,25.493,25.9952,828041.61694007,0
+GATX.US,D,20071121,000000,25.8398,25.9568,25.4468,25.6014,496610.8962341,0
+GATX.US,D,20071123,000000,25.6958,26.4069,25.6958,26.3054,134856.4205558,0
+GATX.US,D,20071126,000000,26.3725,26.7465,25.8398,25.879,702702.75270044,0
+GATX.US,D,20071127,000000,26.2178,26.2976,25.6958,26.0248,481925.30277612,0
+GATX.US,D,20071128,000000,26.2592,27.2971,26.2592,27.108,565790.89744725,0
+GATX.US,D,20071129,000000,27.0469,27.0469,26.4738,26.5201,539452.08602856,0
+GATX.US,D,20071130,000000,26.8884,27.2912,26.7879,27.2389,807108.47691178,0
+GATX.US,D,20071203,000000,27.3581,27.5619,26.9219,27.0774,642102.97271169,0
+GATX.US,D,20071204,000000,26.9002,26.9662,26.5546,26.9219,450932.31288997,0
+GATX.US,D,20071205,000000,27.2154,27.5285,27.1139,27.3719,319607.90907208,0
+GATX.US,D,20071206,000000,27.2754,28.2029,27.2754,28.1941,416401.21308005,0
+GATX.US,D,20071207,000000,28.2472,28.7328,28.1311,28.6068,398591.84633692,0
+GATX.US,D,20071210,000000,28.7248,28.8066,28.2108,28.6589,432314.58348917,0
+GATX.US,D,20071211,000000,28.6865,29.0912,27.8721,27.8721,1105055.1102451,0
+GATX.US,D,20071212,000000,28.4521,29.0567,27.5551,27.88,633553.21741658,0
+GATX.US,D,20071213,000000,27.6968,28.1075,27.3364,28.0188,342043.01941531,0
+GATX.US,D,20071214,000000,27.7697,28.0258,27.4911,27.5038,604278.50594346,0
+GATX.US,D,20071217,000000,27.3197,28.5841,26.9741,28.46,847890.16988494,0
+GATX.US,D,20071218,000000,28.7839,28.7839,27.4734,27.945,498101.69570828,0
+GATX.US,D,20071219,000000,27.7982,27.7982,26.8037,27.1887,537401.72898605,0
+GATX.US,D,20071220,000000,27.4458,27.4979,26.5122,27.3502,477577.81466372,0
+GATX.US,D,20071221,000000,27.6909,28.0021,27.5551,27.9952,663552.00247628,0
+GATX.US,D,20071224,000000,28.1144,28.1361,27.9155,28.0188,103183.02491506,0
+GATX.US,D,20071226,000000,27.8426,27.9381,27.3197,27.5472,332113.1575225,0
+GATX.US,D,20071227,000000,27.43,27.6968,26.8352,26.9002,328853.30308642,0
+GATX.US,D,20071228,000000,26.9741,27.3285,26.9662,27.2822,280379.97849368,0
+GATX.US,D,20071231,000000,27.1277,27.2822,26.8037,26.9809,345123.12486847,0
+GATX.US,D,20080102,000000,27.0469,27.2557,26.4885,26.8884,596120.74560545,0
+GATX.US,D,20080103,000000,27.0686,27.0864,26.2592,26.4424,787124.85834695,0
+GATX.US,D,20080104,000000,26.142,26.1873,25.0962,25.3473,618009.50028308,0
+GATX.US,D,20080107,000000,25.4173,25.7098,25.0618,25.2814,379017.48675582,0
+GATX.US,D,20080108,000000,25.241,25.4173,24.2838,24.2838,758575.23599139,0
+GATX.US,D,20080109,000000,24.2021,24.2228,23.5877,23.9648,1164508.3557609,0
+GATX.US,D,20080110,000000,23.8417,24.6117,23.5187,24.1401,778969.1290709,0
+GATX.US,D,20080111,000000,24.017,24.078,23.442,23.5748,700665.59756065,0
+GATX.US,D,20080114,000000,23.6861,23.9077,23.2204,23.5187,611074.43924134,0
+GATX.US,D,20080115,000000,23.3691,23.5581,23.0598,23.5434,623309.55645188,0
+GATX.US,D,20080116,000000,23.3691,24.3479,23.3691,24.1608,725309.48777878,0
+GATX.US,D,20080117,000000,24.3479,24.8018,23.313,23.3257,694001.68328976,0
+GATX.US,D,20080118,000000,23.4981,23.7314,22.8403,23.3996,634436.72936654,0
+GATX.US,D,20080122,000000,22.4661,24.7004,22.4493,23.4587,991317.67188636,0
+GATX.US,D,20080123,000000,22.9141,24.9722,22.7881,24.591,1173453.1526059,0
+GATX.US,D,20080124,000000,25.8181,26.8352,25.4508,25.879,1858920.3135653,0
+GATX.US,D,20080125,000000,25.9568,26.4502,25.7904,26.0781,965079.39803438,0
+GATX.US,D,20080128,000000,25.8712,26.0248,25.4261,25.9874,856864.41712843,0
+GATX.US,D,20080129,000000,26.1873,26.2818,25.7904,26.0691,823485.94497738,0
+GATX.US,D,20080130,000000,26.0691,26.5733,25.7984,26.0781,1345860.8620971,0
+GATX.US,D,20080131,000000,25.7392,27.8052,25.6791,27.6368,2200545.9497491,0
+GATX.US,D,20080201,000000,27.4822,28.0258,27.0312,28.0109,1346800.2282509,0
+GATX.US,D,20080204,000000,28.0109,28.2394,27.2154,27.3857,1224621.6964116,0
+GATX.US,D,20080205,000000,27.1513,27.8632,26.9219,26.9367,1036662.145539,0
+GATX.US,D,20080206,000000,27.0312,27.173,26.5911,26.6295,933002.83659581,0
+GATX.US,D,20080207,000000,26.5911,27.1355,26.4069,27.0115,964406.10099666,0
+GATX.US,D,20080208,000000,26.9741,27.5038,26.5733,26.9809,947532.03828332,0
+GATX.US,D,20080211,000000,26.9425,27.1651,26.5477,27.0686,685981.01963365,0
+GATX.US,D,20080212,000000,27.2675,27.8505,27.1425,27.3197,694709.50838071,0
+GATX.US,D,20080213,000000,27.5994,27.9312,27.2468,27.8199,647068.91918908,0
+GATX.US,D,20080214,000000,28.0021,28.2542,27.2615,27.5551,503135.68276113,0
+GATX.US,D,20080215,000000,27.3905,27.5205,26.9741,27.4536,518687.52414245,0
+GATX.US,D,20080219,000000,27.6732,28.1941,27.4536,27.9745,703990.44597924,0
+GATX.US,D,20080220,000000,27.8997,28.5841,27.5127,28.4226,698888.41835094,0
+GATX.US,D,20080221,000000,28.4678,28.9741,27.6732,27.7451,723992.34410165,0
+GATX.US,D,20080222,000000,27.88,28.0552,27.3788,27.9155,518329.04170758,0
+GATX.US,D,20080225,000000,27.9519,28.718,27.6663,28.6511,554116.35333602,0
+GATX.US,D,20080226,000000,28.4915,28.7761,28.1488,28.6658,806441.27305991,0
+GATX.US,D,20080227,000000,28.2108,28.7692,27.9085,27.9814,740764.85371728,0
+GATX.US,D,20080228,000000,27.88,27.9676,27.108,27.3719,636769.40402064,0
+GATX.US,D,20080229,000000,27.1277,27.1277,26.4137,26.4669,733427.64240867,0
+GATX.US,D,20080303,000000,26.4137,27.1513,26.2592,26.8638,616512.60762302,0
+GATX.US,D,20080304,000000,26.6629,27.2301,26.3418,26.9898,751208.57428445,0
+GATX.US,D,20080305,000000,27.108,27.3631,26.4965,26.8126,538480.2228836,0
+GATX.US,D,20080306,000000,26.5546,26.5546,26.0781,26.142,545953.51534312,0
+GATX.US,D,20080307,000000,26.0337,26.3793,25.5955,25.7904,584052.17547514,0
+GATX.US,D,20080310,000000,25.8338,26.2395,25.2754,25.4261,664364.42725786,0
+GATX.US,D,20080311,000000,26.0622,26.4885,25.4773,26.142,566890.71749532,0
+GATX.US,D,20080312,000000,26.2739,26.7388,25.9361,26.0337,478917.30002234,0
+GATX.US,D,20080313,000000,25.7668,27.3285,25.3305,27.0864,775977.37481276,0
+GATX.US,D,20080314,000000,27.2615,27.5994,26.4285,26.7328,710491.87529381,0
+GATX.US,D,20080317,000000,26.2258,26.7525,26.0248,26.2021,832133.19124627,0
+GATX.US,D,20080318,000000,26.5988,27.5619,26.5988,27.4074,674834.55163042,0
+GATX.US,D,20080319,000000,27.3905,27.9519,27.1355,27.1355,672937.53976544,0
+GATX.US,D,20080320,000000,27.108,27.7018,26.5831,27.7018,926602.96037893,0
+GATX.US,D,20080324,000000,27.7539,29.6565,27.7539,29.1916,799092.89091055,0
+GATX.US,D,20080325,000000,29.0695,30.6293,29.0695,30.267,934486.52735316,0
+GATX.US,D,20080326,000000,29.9025,30.0108,28.9297,29.4801,589939.20854864,0
+GATX.US,D,20080327,000000,29.5422,29.5422,28.6944,28.7692,472715.45234598,0
+GATX.US,D,20080328,000000,28.9818,29.4398,28.8174,28.9681,587556.77287667,0
+GATX.US,D,20080331,000000,28.8725,29.1069,28.2768,28.7396,956920.62216541,0
+GATX.US,D,20080401,000000,29.0764,30.195,28.8342,30.1478,807985.89567588,0
+GATX.US,D,20080402,000000,30.1291,30.4983,29.6889,29.8416,790250.66269407,0
+GATX.US,D,20080403,000000,29.5865,29.9399,29.4526,29.5352,693924.50293551,0
+GATX.US,D,20080404,000000,29.4801,29.6565,29.0833,29.2162,598431.07857806,0
+GATX.US,D,20080407,000000,29.362,29.4654,28.9976,29.0912,499186.28279168,0
+GATX.US,D,20080408,000000,28.9228,29.5304,28.8174,29.4466,523524.49818576,0
+GATX.US,D,20080409,000000,29.3157,29.3266,27.3424,27.5472,762028.0413131,0
+GATX.US,D,20080410,000000,27.7372,28.2394,27.4595,28.1872,412187.7750566,0
+GATX.US,D,20080411,000000,27.9519,28.0258,27.173,27.2912,331704.91406975,0
+GATX.US,D,20080414,000000,27.2154,27.2154,26.8037,26.9219,388306.54860217,0
+GATX.US,D,20080415,000000,27.1277,27.6968,27.0538,27.5382,450922.15758021,0
+GATX.US,D,20080416,000000,27.8426,28.7328,27.6909,28.4915,1391450.0787154,0
+GATX.US,D,20080417,000000,28.3931,28.4678,27.5905,27.7982,637141.08835822,0
+GATX.US,D,20080418,000000,28.2768,28.9524,28.1804,28.8499,407325.41273887,0
+GATX.US,D,20080421,000000,28.7396,29.5352,28.7328,29.3778,1171269.7610055,0
+GATX.US,D,20080422,000000,29.3266,29.4201,28.4226,28.6155,574147.70185675,0
+GATX.US,D,20080423,000000,28.6511,28.9228,28.1232,28.6432,773413.15909591,0
+GATX.US,D,20080424,000000,29.68,31.0942,29.68,30.6224,1613601.5420515,0
+GATX.US,D,20080425,000000,30.7681,31.997,30.1625,31.8523,1285168.6687895,0
+GATX.US,D,20080428,000000,31.8858,32.8596,31.8465,32.7031,974990.98036961,0
+GATX.US,D,20080429,000000,32.577,33.0852,32.0798,32.5278,1211763.0431812,0
+GATX.US,D,20080430,000000,32.7189,33.2555,32.196,32.3653,1317772.2908052,0
+GATX.US,D,20080501,000000,32.6381,34.0206,32.2038,33.8749,951443.86360661,0
+GATX.US,D,20080502,000000,33.9606,33.9753,33.1068,33.351,445460.63198605,0
+GATX.US,D,20080505,000000,33.2053,33.543,32.5849,33.1531,590321.04819598,0
+GATX.US,D,20080506,000000,33.1669,33.7055,32.8311,33.6533,583455.04326068,0
+GATX.US,D,20080507,000000,33.543,33.6248,32.3161,32.454,576392.02531586,0
+GATX.US,D,20080508,000000,32.5111,32.7849,32.1674,32.5495,570690.83441114,0
+GATX.US,D,20080509,000000,32.2531,32.8143,31.7391,32.6381,627919.05155635,0
+GATX.US,D,20080512,000000,32.5278,33.1246,32.0345,33.1246,347424.31806227,0
+GATX.US,D,20080513,000000,33.0999,33.5056,32.6016,33.1531,443375.74689033,0
+GATX.US,D,20080514,000000,33.3087,33.9832,33.1669,33.609,392044.7181284,0
+GATX.US,D,20080515,000000,34.3899,35.7872,34.3899,35.6896,781608.49408005,0
+GATX.US,D,20080516,000000,35.9349,36.3317,34.6529,34.9777,783160.22541286,0
+GATX.US,D,20080519,000000,35.1255,36.1752,34.963,35.6779,774812.56078216,0
+GATX.US,D,20080520,000000,35.0733,35.9289,35.0349,35.4081,781263.21354788,0
+GATX.US,D,20080521,000000,35.5449,36.1328,34.7197,34.9256,656970.34621454,0
+GATX.US,D,20080522,000000,34.9256,35.6779,34.321,34.4825,752138.80065935,0
+GATX.US,D,20080523,000000,34.2776,34.7709,34.0738,34.6085,594767.04281315,0
+GATX.US,D,20080527,000000,34.6823,35.3914,34.6823,35.0812,560299.92145478,0
+GATX.US,D,20080528,000000,35.2505,36.0866,34.9433,35.7203,631256.08634667,0
+GATX.US,D,20080529,000000,35.5322,36.1023,35.3677,36.0649,573093.58070265,0
+GATX.US,D,20080530,000000,36.116,36.4204,35.7203,36.2717,693322.29306616,0
+GATX.US,D,20080602,000000,36.249,36.3504,35.3017,35.9409,629692.16864214,0
+GATX.US,D,20080603,000000,35.8827,36.0866,35.47,35.8206,666902.2391693,0
+GATX.US,D,20080604,000000,35.6779,37.0949,35.5853,36.8606,914503.92431932,0
+GATX.US,D,20080605,000000,37.1687,37.9053,36.8606,37.8836,646211.81104452,0
+GATX.US,D,20080606,000000,37.5243,37.5243,35.352,35.352,1022576.7308885,0
+GATX.US,D,20080609,000000,35.7046,36.4716,35.3293,36.0786,725289.17715923,0
+GATX.US,D,20080610,000000,36.0314,36.371,35.5853,36.1988,740693.7665489,0
+GATX.US,D,20080611,000000,36.1023,36.116,33.9556,34.0423,1096932.8934912,0
+GATX.US,D,20080612,000000,34.4962,35.2347,34.1673,34.4775,642023.76129549,0
+GATX.US,D,20080613,000000,34.7197,35.2053,34.1673,34.8163,569291.43272488,0
+GATX.US,D,20080616,000000,34.5593,34.9039,34.2707,34.6823,792283.75570996,0
+GATX.US,D,20080617,000000,34.83,34.83,33.1482,33.4249,1233956.4571519,0
+GATX.US,D,20080618,000000,33.4249,34.2559,32.9837,33.9556,914226.6843626,0
+GATX.US,D,20080619,000000,33.9113,35.0586,33.6907,34.7454,744717.30027965,0
+GATX.US,D,20080620,000000,34.5366,34.6529,33.8443,34.191,1073553.3393395,0
+GATX.US,D,20080623,000000,34.2205,34.6666,33.8799,34.0423,683317.28188105,0
+GATX.US,D,20080624,000000,33.8385,34.7572,33.5568,33.933,953123.55184251,0
+GATX.US,D,20080625,000000,34.316,35.0496,33.867,34.321,780676.23664319,0
+GATX.US,D,20080626,000000,34.1299,34.1546,32.3299,32.4786,884270.55160393,0
+GATX.US,D,20080627,000000,32.3358,33.0703,32.1763,32.71,1030211.4927733,0
+GATX.US,D,20080630,000000,32.7415,32.9769,31.7322,32.6095,645950.81958343,0
+GATX.US,D,20080701,000000,32.1842,32.2619,31.2102,31.9892,892427.29641095,0
+GATX.US,D,20080702,000000,32.065,32.2442,30.4689,30.5565,1001078.955637,0
+GATX.US,D,20080703,000000,30.7829,31.1818,30.2905,30.3998,526149.64576123,0
+GATX.US,D,20080707,000000,30.4689,31.1876,29.9893,30.5258,562319.81256798,0
+GATX.US,D,20080708,000000,30.2354,32.0039,30.2128,31.9163,727579.1995123,0
+GATX.US,D,20080709,000000,32.0345,32.2708,30.8814,31.0508,493213.94511612,0
+GATX.US,D,20080710,000000,31.0438,31.7105,30.7603,31.4525,590632.81620591,0
+GATX.US,D,20080711,000000,30.7474,31.8719,30.0395,31.3569,641752.61452463,0
+GATX.US,D,20080714,000000,31.7046,31.9892,30.5792,30.8362,504327.91612808,0
+GATX.US,D,20080715,000000,30.651,31.4446,29.746,30.8212,671950.44365583,0
+GATX.US,D,20080716,000000,30.9759,32.5652,30.9445,32.3515,728383.50004607,0
+GATX.US,D,20080717,000000,32.7503,33.802,32.191,33.6336,672691.78126901,0
+GATX.US,D,20080718,000000,33.74,33.8857,32.9395,33.4337,555704.643784,0
+GATX.US,D,20080721,000000,33.543,33.7705,32.9837,33.4337,447846.11425096,0
+GATX.US,D,20080722,000000,32.968,34.8902,32.6617,34.7365,778120.14517415,0
+GATX.US,D,20080723,000000,34.8665,36.4272,34.3969,34.4627,1274638.6280893,0
+GATX.US,D,20080724,000000,34.4627,34.5139,31.9892,32.9532,1822371.3537042,0
+GATX.US,D,20080725,000000,33.5805,34.1082,33.285,33.7469,827250.518309,0
+GATX.US,D,20080728,000000,33.3865,33.5056,32.1309,32.196,776519.66835445,0
+GATX.US,D,20080729,000000,32.2127,33.6248,32.1674,33.6248,1030914.2402095,0
+GATX.US,D,20080730,000000,33.8443,34.057,33.0703,33.4702,1050381.9690379,0
+GATX.US,D,20080731,000000,32.9453,33.7863,32.769,33.4475,913013.12484512,0
+GATX.US,D,20080801,000000,33.7193,34.321,32.7759,33.4702,828468.13995039,0
+GATX.US,D,20080804,000000,33.4042,33.4702,32.769,32.9119,807374.54602774,0
+GATX.US,D,20080805,000000,33.3303,33.7626,33.0783,33.7282,1153672.6402366,0
+GATX.US,D,20080806,000000,33.5942,33.6907,32.5426,33.4042,1515441.3333486,0
+GATX.US,D,20080807,000000,33.4111,33.4111,32.3437,32.5052,888469.77219371,0
+GATX.US,D,20080808,000000,32.4028,34.2481,32.3653,34.1673,536248.08579621,0
+GATX.US,D,20080811,000000,33.802,35.5646,33.6533,34.5287,1017492.9828177,0
+GATX.US,D,20080812,000000,34.316,34.4391,33.2939,33.543,924937.4895767,0
+GATX.US,D,20080813,000000,33.4249,33.5637,32.7986,33.3462,865148.10330758,0
+GATX.US,D,20080814,000000,33.2762,34.316,32.9236,34.1989,682964.89263204,0
+GATX.US,D,20080815,000000,34.5209,34.6449,33.7193,33.9556,629803.87704961,0
+GATX.US,D,20080818,000000,34.4697,34.7916,34.0363,34.2559,565380.62293257,0
+GATX.US,D,20080819,000000,34.0886,34.1299,33.1156,33.2555,505637.95108838,0
+GATX.US,D,20080820,000000,33.3569,33.3569,32.0798,32.2619,929808.99167323,0
+GATX.US,D,20080821,000000,32.1015,32.5938,31.4525,32.3023,706625.74886448,0
+GATX.US,D,20080822,000000,32.5347,33.2624,32.5347,32.8725,645509.06360845,0
+GATX.US,D,20080825,000000,32.7267,32.7267,31.808,32.191,553062.23218191,0
+GATX.US,D,20080826,000000,32.2255,32.3712,31.8858,32.3712,396022.55296519,0
+GATX.US,D,20080827,000000,32.4904,32.7031,31.9616,32.3358,453662.06015606,0
+GATX.US,D,20080828,000000,32.5426,32.7415,32.384,32.71,591399.54209352,0
+GATX.US,D,20080829,000000,32.5111,32.6322,32.2383,32.2383,588961.25221781,0
+GATX.US,D,20080902,000000,32.769,32.9168,32.0129,32.3772,956179.28455221,0
+GATX.US,D,20080903,000000,32.2945,32.5347,31.9016,32.1763,518776.89086842,0
+GATX.US,D,20080904,000000,31.7765,31.9616,30.1241,30.651,1363860.1331331,0
+GATX.US,D,20080905,000000,30.6894,30.909,29.9529,30.7119,817283.08177004,0
+GATX.US,D,20080908,000000,32.0433,32.065,30.9158,31.3068,820429.1967367,0
+GATX.US,D,20080909,000000,31.3068,31.3215,30.0247,30.1044,700391.40419685,0
+GATX.US,D,20080910,000000,30.5792,30.8419,29.9656,30.4295,705986.97987996,0
+GATX.US,D,20080911,000000,30.0168,30.8282,29.4014,30.8282,630529.98169813,0
+GATX.US,D,20080912,000000,30.4924,31.3137,30.2423,31.1384,682301.75090408,0
+GATX.US,D,20080915,000000,29.8416,31.1009,29.6023,29.6416,897527.2929773,0
+GATX.US,D,20080916,000000,29.0695,29.1315,27.6821,28.7032,2169878.9453066,0
+GATX.US,D,20080917,000000,27.5905,28.6304,26.9091,28.0336,1568284.4877352,0
+GATX.US,D,20080918,000000,28.5408,29.5629,26.4217,29.3778,1556423.0859242,0
+GATX.US,D,20080919,000000,31.997,32.769,29.7204,30.135,997905.42133397,0
+GATX.US,D,20080922,000000,29.8514,29.8583,28.6304,28.7839,493222.06936394,0
+GATX.US,D,20080923,000000,28.5496,29.3551,28.0622,28.4678,610433.63919488,0
+GATX.US,D,20080924,000000,28.5841,28.9228,27.7372,28.0336,663269.68486467,0
+GATX.US,D,20080925,000000,28.1655,28.9109,27.9312,28.3665,470792.0366756,0
+GATX.US,D,20080926,000000,27.9952,28.8174,27.4822,28.8174,1147456.5751266,0
+GATX.US,D,20080929,000000,28.5408,28.5408,27.2154,28.1311,1404351.3842468,0
+GATX.US,D,20080930,000000,28.9602,29.3403,27.9893,29.1069,699779.03901774,0
+GATX.US,D,20081001,000000,28.6865,29.0912,28.2837,28.7032,1039752.4063019,0
+GATX.US,D,20081002,000000,28.4758,28.4758,25.8181,26.0781,1295589.0321443,0
+GATX.US,D,20081003,000000,26.4828,27.1001,25.6714,25.8061,982207.34349197,0
+GATX.US,D,20081006,000000,25.0962,25.8545,23.4981,25.8398,928206.48379157,0
+GATX.US,D,20081007,000000,26.2444,26.4581,24.3931,24.4276,933841.66518278,0
+GATX.US,D,20081008,000000,23.5807,25.7806,23.5807,24.5458,1114435.5698794,0
+GATX.US,D,20081009,000000,24.8422,25.6714,22.8481,23.2883,1358433.1355921,0
+GATX.US,D,20081010,000000,22.0466,25.1396,21.376,24.3695,2190944.1043618,0
+GATX.US,D,20081013,000000,25.493,26.4137,24.5546,26.4137,749372.49427808,0
+GATX.US,D,20081014,000000,27.0401,27.1513,24.7319,25.8712,1503549.4656083,0
+GATX.US,D,20081015,000000,25.2814,25.5955,23.3041,23.3041,1075143.6608494,0
+GATX.US,D,20081016,000000,23.3917,24.2651,21.3612,23.9864,1350312.9499002,0
+GATX.US,D,20081017,000000,23.4252,24.7378,23.1711,23.7718,897272.39470208,0
+GATX.US,D,20081020,000000,24.0918,25.5561,24.0534,25.3198,1326585.0686234,0
+GATX.US,D,20081021,000000,24.9652,25.4173,23.9136,24.3844,785930.59391803,0
+GATX.US,D,20081022,000000,22.0653,22.4798,21.0255,21.6419,1724323.8689396,0
+GATX.US,D,20081023,000000,22.2967,22.8255,18.8887,20.3087,2182019.6181362,0
+GATX.US,D,20081024,000000,18.8749,20.347,18.3589,19.8684,1264705.7196036,0
+GATX.US,D,20081027,000000,19.8379,20.153,18.8109,18.8374,1016871.4778599,0
+GATX.US,D,20081028,000000,19.1919,19.3653,17.7267,19.2707,1344414.745986,0
+GATX.US,D,20081029,000000,19.4351,21.0343,19.0374,20.0003,934073.20624553,0
+GATX.US,D,20081030,000000,20.0988,20.7596,19.6301,20.1844,1136916.3791165,0
+GATX.US,D,20081031,000000,20.1844,21.054,19.6714,21.0008,1036994.2241686,0
+GATX.US,D,20081103,000000,20.8689,22.4346,20.8689,21.565,975714.03842521,0
+GATX.US,D,20081104,000000,21.8694,22.0466,21.4144,21.7945,533290.85959127,0
+GATX.US,D,20081105,000000,21.5316,21.9432,20.7872,20.8078,560553.80419903,0
+GATX.US,D,20081106,000000,20.6336,21.0667,19.8684,20.0821,673030.96861532,0
+GATX.US,D,20081107,000000,20.2278,20.8551,19.9137,20.5193,555522.86373911,0
+GATX.US,D,20081110,000000,20.9694,21.0797,19.6233,19.9344,670124.51895923,0
+GATX.US,D,20081111,000000,19.639,19.9207,18.5706,19.3328,757748.59377613,0
+GATX.US,D,20081112,000000,18.9211,18.999,18.2063,18.287,880324.19822742,0
+GATX.US,D,20081113,000000,18.4337,20.3628,17.902,20.3144,1039710.769532,0
+GATX.US,D,20081114,000000,20.0526,20.147,18.8443,19.117,759026.13174517,0
+GATX.US,D,20081117,000000,18.9832,19.8516,18.7557,19.0462,769885.20448191,0
+GATX.US,D,20081118,000000,19.061,19.573,18.4476,19.2333,897389.18076444,0
+GATX.US,D,20081119,000000,18.8316,19.3199,17.4421,17.5071,969531.48583743,0
+GATX.US,D,20081120,000000,16.9104,17.8714,15.9927,16.103,1474814.0010839,0
+GATX.US,D,20081121,000000,16.479,16.6474,15.4855,16.5963,1423110.2724534,0
+GATX.US,D,20081124,000000,16.743,18.733,16.4583,18.4179,1030359.7602961,0
+GATX.US,D,20081125,000000,18.673,19.0147,17.9876,18.9211,1224086.5115868,0
+GATX.US,D,20081126,000000,18.3894,20.3017,18.3894,20.2515,672217.52830277,0
+GATX.US,D,20081128,000000,20.1687,20.7054,19.8379,20.7054,190246.52663269,0
+GATX.US,D,20081201,000000,19.9207,20.0988,18.0506,18.0506,733693.71152465,0
+GATX.US,D,20081202,000000,18.2357,19.4943,18.0073,19.4943,709284.40896218,0
+GATX.US,D,20081203,000000,19.1644,20.0357,18.6759,19.7897,747977.15471573,0
+GATX.US,D,20081204,000000,19.3653,19.9404,18.4337,18.8374,642026.80788842,0
+GATX.US,D,20081205,000000,18.5371,18.7646,17.3781,18.61,1393121.6427034,0
+GATX.US,D,20081208,000000,19.0531,19.7965,18.9733,19.6233,675101.63627737,0
+GATX.US,D,20081209,000000,19.3052,20.1106,18.8887,19.2403,560802.60928838,0
+GATX.US,D,20081210,000000,19.4204,20.5095,19.1732,20.42,828046.69459494,0
+GATX.US,D,20081211,000000,20.1687,20.5657,18.2496,18.5499,780834.6594756,0
+GATX.US,D,20081212,000000,18.1836,20.02,18.0447,19.7897,1281353.3189091,0
+GATX.US,D,20081215,000000,19.8773,20.4317,19.4273,19.6173,757751.64036907,0
+GATX.US,D,20081216,000000,19.7965,20.9427,19.7571,20.9073,714918.57482241,0
+GATX.US,D,20081217,000000,20.5951,21.6419,20.3766,21.44,1001935.0482506,0
+GATX.US,D,20081218,000000,21.44,22.1047,21.2135,21.8644,1077395.0930253,0
+GATX.US,D,20081219,000000,22.081,22.4198,21.5601,21.8644,787600.12684417,0
+GATX.US,D,20081222,000000,21.834,21.834,20.3017,20.862,980427.11768934,0
+GATX.US,D,20081223,000000,21.4065,21.4065,20.2673,20.5016,553535.46961718,0
+GATX.US,D,20081224,000000,20.5527,21.1032,20.3017,20.8551,273662.24108102,0
+GATX.US,D,20081226,000000,20.921,21.4065,20.8237,21.376,347714.75992169,0
+GATX.US,D,20081229,000000,21.2578,21.4144,20.5587,21.0255,698519.7806063,0
+GATX.US,D,20081230,000000,21.318,22.0958,21.1121,22.0574,661069.02923759,0
+GATX.US,D,20081231,000000,22.0958,22.8846,22.0958,22.7811,614595.28513849,0
+GATX.US,D,20090102,000000,22.7575,23.1643,22.34,23.0825,565484.20709221,0
+GATX.US,D,20090105,000000,22.9811,24.1706,22.7881,23.6497,1062315.4735484,0
+GATX.US,D,20090106,000000,23.9471,24.4621,23.7875,24.2021,710440.08321397,0
+GATX.US,D,20090107,000000,23.9077,23.9077,22.7881,23.2883,824372.50352027,0
+GATX.US,D,20090108,000000,23.2677,23.8781,22.922,23.6694,661782.9475144,0
+GATX.US,D,20090109,000000,23.7097,23.8181,22.2071,22.8767,742626.32199807,0
+GATX.US,D,20090112,000000,22.7447,22.7447,21.0884,21.449,795010.45638313,0
+GATX.US,D,20090113,000000,21.2805,21.9196,21.1416,21.571,727236.96557306,0
+GATX.US,D,20090114,000000,21.0727,21.184,20.4405,20.7813,560834.09074868,0
+GATX.US,D,20090115,000000,20.801,21.4873,19.8142,21.0343,647308.58449964,0
+GATX.US,D,20090116,000000,21.4941,21.7571,20.3549,20.9624,594226.78033341,0
+GATX.US,D,20090120,000000,20.7596,20.8994,19.509,19.5444,551570.41717674,0
+GATX.US,D,20090121,000000,19.8142,20.8167,19.5592,20.6975,1220825.6416198,0
+GATX.US,D,20090122,000000,20.1413,20.2515,19.2057,19.7198,1086507.4524817,0
+GATX.US,D,20090123,000000,19.2333,19.6173,18.1924,18.3756,1765505.6811177,0
+GATX.US,D,20090126,000000,18.287,19.1319,18.2131,18.5656,907977.10673032,0
+GATX.US,D,20090127,000000,18.5656,18.8443,17.8527,18.3756,953970.5046773,0
+GATX.US,D,20090128,000000,18.9487,19.4853,18.4869,19.2647,945935.62358752,0
+GATX.US,D,20090129,000000,19.2403,19.2403,17.8783,18.4022,857904.32084885,0
+GATX.US,D,20090130,000000,18.4623,18.4623,17.5071,17.7267,923560.42957193,0
+GATX.US,D,20090202,000000,17.1989,17.8123,16.992,17.7217,963476.89015273,0
+GATX.US,D,20090203,000000,17.9197,18.544,17.6913,18.3973,934989.21518676,0
+GATX.US,D,20090204,000000,18.4553,18.866,18.0576,18.287,735842.57507191,0
+GATX.US,D,20090205,000000,18.1757,18.8374,17.6183,18.5233,907233.73805517,0
+GATX.US,D,20090206,000000,18.4869,19.7198,18.4869,19.4273,702792.11942641,0
+GATX.US,D,20090209,000000,19.4558,19.7336,19.125,19.3446,420404.43619126,0
+GATX.US,D,20090210,000000,19.117,19.117,17.7867,18.0713,956730.71787271,0
+GATX.US,D,20090211,000000,18.1383,18.1383,17.4421,17.5889,733501.77617,0
+GATX.US,D,20090212,000000,17.3525,17.4776,16.7036,17.32,1173383.0809685,0
+GATX.US,D,20090213,000000,17.4116,17.6105,17.0433,17.1624,663234.14128048,0
+GATX.US,D,20090217,000000,16.743,17,15.8607,16.1679,1076105.3686846,0
+GATX.US,D,20090218,000000,16.1965,16.2664,15.645,15.8607,849785.15068797,0
+GATX.US,D,20090219,000000,16.2427,16.2664,14.7607,14.9203,1059745.1646456,0
+GATX.US,D,20090220,000000,14.5707,14.8504,14.2034,14.5924,1354988.4545182,0
+GATX.US,D,20090223,000000,14.6543,14.9745,13.9021,13.9415,1291853.909211,0
+GATX.US,D,20090224,000000,14.0557,14.8729,13.8666,14.7696,1196557.497863,0
+GATX.US,D,20090225,000000,14.5363,14.5638,13.7505,14.1867,1445728.1783724,0
+GATX.US,D,20090226,000000,14.3265,14.5776,13.9188,14.0557,1967886.7873942,0
+GATX.US,D,20090227,000000,13.6234,14.1739,13.3576,13.4383,2201387.8249289,0
+GATX.US,D,20090302,000000,13.3192,13.4383,12.0125,12.363,2548277.9736974,0
+GATX.US,D,20090303,000000,12.3945,12.9312,11.7122,11.8962,2564530.5314527,0
+GATX.US,D,20090304,000000,12.0568,12.6752,11.8716,12.4329,978310.75113333,0
+GATX.US,D,20090305,000000,12.1661,12.1661,10.9627,11.1281,2090550.7430405,0
+GATX.US,D,20090306,000000,11.2129,11.4532,10.6221,10.815,1917490.047131,0
+GATX.US,D,20090309,000000,10.8082,10.8082,10.0292,10.2016,1934262.5567467,0
+GATX.US,D,20090310,000000,10.4005,11.4295,10.4005,11.4088,3045570.291217,0
+GATX.US,D,20090311,000000,11.5132,12.0715,11.3419,11.652,1821681.8081708,0
+GATX.US,D,20090312,000000,11.6728,12.3866,11.4088,12.3355,2008282.5785961,0
+GATX.US,D,20090313,000000,12.3866,12.6219,12.1011,12.3502,1707870.2360508,0
+GATX.US,D,20090316,000000,12.5176,13.1616,12.3571,12.7165,2367858.7403288,0
+GATX.US,D,20090317,000000,12.5925,13.2552,12.5333,13.1537,1910729.6574174,0
+GATX.US,D,20090318,000000,12.9173,14.0961,12.683,14.0065,2646834.2394814,0
+GATX.US,D,20090319,000000,14.2242,14.4318,13.9188,14.1039,2588946.9427321,0
+GATX.US,D,20090320,000000,14.1808,14.1867,13.2029,13.5653,1907293.1005913,0
+GATX.US,D,20090323,000000,13.8746,14.5776,13.8135,14.4467,2331330.0910872,0
+GATX.US,D,20090324,000000,14.2319,15.1152,14.034,14.7549,2389139.1919512,0
+GATX.US,D,20090325,000000,14.7696,15.5131,14.1453,14.7549,1912714.0049463,0
+GATX.US,D,20090326,000000,14.9912,15.903,14.9665,15.7543,1599341.4560729,0
+GATX.US,D,20090327,000000,15.4973,15.6992,15.0955,15.4431,1103238.3253273,0
+GATX.US,D,20090330,000000,14.9912,15.1596,14.4682,14.6908,1969005.9025308,0
+GATX.US,D,20090331,000000,14.8966,15.3003,14.3265,14.8819,2345890.774235,0
+GATX.US,D,20090401,000000,14.6466,15.6175,14.3579,15.5563,2125520.5522325,0
+GATX.US,D,20090402,000000,16.0212,17.0749,15.8754,16.7193,2129308.4827766,0
+GATX.US,D,20090403,000000,16.7666,16.9527,16.1246,16.7036,1986716.7627692,0
+GATX.US,D,20090406,000000,16.485,16.4987,15.7415,16.1098,1408717.1519168,0
+GATX.US,D,20090407,000000,15.9099,15.9099,15.0907,15.2502,1174492.0407955,0
+GATX.US,D,20090408,000000,15.2502,15.4914,14.6219,15.1596,2428581.3995658,0
+GATX.US,D,20090409,000000,15.4855,16.3658,15.3318,16.2575,1312513.8714064,0
+GATX.US,D,20090413,000000,16.1522,16.2506,15.4914,16.1452,935319.26275427,0
+GATX.US,D,20090414,000000,15.9759,16.226,15.5199,15.837,1344841.2689963,0
+GATX.US,D,20090415,000000,15.7701,16.159,15.5721,16.0675,1022911.8561109,0
+GATX.US,D,20090416,000000,16.2506,17.0433,15.8528,16.8612,1157448.3844089,0
+GATX.US,D,20090417,000000,16.6602,18.7262,16.6474,18.4101,2059614.6228891,0
+GATX.US,D,20090420,000000,18.0447,18.0576,16.6966,16.734,1494423.9042491,0
+GATX.US,D,20090421,000000,16.6267,17.1004,16.359,16.8001,1560054.6246979,0
+GATX.US,D,20090422,000000,16.4919,17.7946,16.3442,17.131,1867370.5468246,0
+GATX.US,D,20090423,000000,17.2333,18.8109,17.2186,18.4101,2242603.1496292,0
+GATX.US,D,20090424,000000,18.3894,19.9728,18.3894,19.4696,1902487.6080083,0
+GATX.US,D,20090427,000000,19.0796,19.7423,18.8187,19.1477,1758915.9006081,0
+GATX.US,D,20090428,000000,18.866,20.0821,18.6494,19.7493,1798052.4333986,0
+GATX.US,D,20090429,000000,19.9207,21.4567,19.8231,21.0393,2863483.5559842,0
+GATX.US,D,20090430,000000,21.7078,22.8255,21.2883,22.149,2696286.5359359,0
+GATX.US,D,20090501,000000,21.958,22.1421,20.7369,21.0964,1646787.063317,0
+GATX.US,D,20090504,000000,21.4144,22.6177,21.2224,22.6118,961725.09921746,0
+GATX.US,D,20090505,000000,22.5527,23.0165,21.6508,22.0574,1126760.0538159,0
+GATX.US,D,20090506,000000,22.7152,22.927,21.3051,21.766,1118359.5815743,0
+GATX.US,D,20090507,000000,22.1293,22.664,20.7813,21.0964,1251683.5658859,0
+GATX.US,D,20090508,000000,21.3297,22.1648,20.9929,21.5178,1293870.7537313,0
+GATX.US,D,20090511,000000,21.191,21.191,19.9886,20.3853,1200487.6027439,0
+GATX.US,D,20090512,000000,20.6198,20.6582,19.5592,19.8301,1684145.4013668,0
+GATX.US,D,20090513,000000,19.4204,19.4204,18.4476,18.7971,1695892.0481773,0
+GATX.US,D,20090514,000000,18.8256,19.2333,18.5027,18.8109,1120369.3173778,0
+GATX.US,D,20090515,000000,18.7479,19.1083,18.5027,18.8513,1025934.0762984,0
+GATX.US,D,20090518,000000,19.0531,19.4795,18.5578,19.4204,943332.81769355,0
+GATX.US,D,20090519,000000,19.3328,19.5227,18.9635,19.2333,1294775.5918317,0
+GATX.US,D,20090520,000000,19.3505,20.1413,18.8256,18.8965,931097.70048301,0
+GATX.US,D,20090521,000000,18.5706,18.6414,18.0389,18.479,774726.24064913,0
+GATX.US,D,20090522,000000,18.5371,18.6011,18.029,18.1993,508294.58012414,0
+GATX.US,D,20090526,000000,17.8852,18.9044,17.7631,18.7892,758604.68638971,0
+GATX.US,D,20090527,000000,18.6011,18.8109,18.1689,18.2357,840896.20804655,0
+GATX.US,D,20090528,000000,18.353,18.5499,17.8399,18.2634,539545.51487844,0
+GATX.US,D,20090529,000000,18.3254,18.733,18.2279,18.5233,1043174.7456944,0
+GATX.US,D,20090601,000000,18.9044,20.0437,18.7803,19.5444,995001.00273983,0
+GATX.US,D,20090602,000000,19.3731,19.7965,19.0934,19.3446,687717.57760427,0
+GATX.US,D,20090603,000000,19.2136,19.2647,18.7724,18.9783,494666.1544132,0
+GATX.US,D,20090604,000000,18.9271,19.6173,18.859,19.6173,559878.47609934,0
+GATX.US,D,20090605,000000,20.0073,20.0357,19.0856,19.5829,579400.02806964,0
+GATX.US,D,20090608,000000,19.4351,19.4943,18.6257,19.0856,710446.17639984,0
+GATX.US,D,20090609,000000,19.2707,19.3731,18.9044,19.1083,529178.97466553,0
+GATX.US,D,20090610,000000,19.2136,19.3131,18.4259,18.7123,634187.92427719,0
+GATX.US,D,20090611,000000,18.6414,19.0374,18.3894,18.8187,861572.41873767,0
+GATX.US,D,20090612,000000,18.8109,18.8109,18.0201,18.2417,935944.82983609,0
+GATX.US,D,20090615,000000,17.902,17.902,17.0137,17.3732,1215556.0513803,0
+GATX.US,D,20090616,000000,17.4726,17.6696,16.8149,16.9409,831526.91925303,0
+GATX.US,D,20090617,000000,16.9173,17.8399,16.9173,17.3397,1095204.4597685,0
+GATX.US,D,20090618,000000,17.3781,17.5494,16.9173,17.32,560189.2285783,0
+GATX.US,D,20090619,000000,17.4421,17.7385,17.1398,17.451,833275.66359537,0
+GATX.US,D,20090622,000000,17.2687,17.4027,16.743,16.7499,637499.57079309,0
+GATX.US,D,20090623,000000,16.8424,17.1093,16.7273,16.9704,620765.65135457,0
+GATX.US,D,20090624,000000,17.0305,17.8783,16.9527,17.4776,561144.84322762,0
+GATX.US,D,20090625,000000,17.4116,18.4101,17.257,18.353,649316.28924111,0
+GATX.US,D,20090626,000000,18.287,18.5578,17.9483,18.479,926075.89980189,0
+GATX.US,D,20090629,000000,18.5706,19.0796,18.3176,18.8109,822139.35090191,0
+GATX.US,D,20090630,000000,18.7262,19.125,18.5933,18.9211,953345.95312647,0
+GATX.US,D,20090701,000000,19.0934,19.9207,18.859,19.4558,798738.47059958,0
+GATX.US,D,20090702,000000,19.0796,19.4558,18.1836,18.3323,784023.42674329,0
+GATX.US,D,20090706,000000,18.0576,18.8749,18.0201,18.7971,790173.48233982,0
+GATX.US,D,20090707,000000,18.7971,19.0462,18.0506,18.221,837663.77294686,0
+GATX.US,D,20090708,000000,18.2417,18.2496,17.5002,17.9483,724975.37808735,0
+GATX.US,D,20090709,000000,17.9787,18.1993,17.581,17.8123,611395.34703006,0
+GATX.US,D,20090710,000000,17.581,17.7946,17.1841,17.4421,942608.74410696,0
+GATX.US,D,20090713,000000,17.451,18.6257,17.1398,18.5499,900833.86183832,0
+GATX.US,D,20090714,000000,18.5371,18.6986,17.9354,18.6011,667635.45253468,0
+GATX.US,D,20090715,000000,18.7557,19.186,18.7262,19.1003,434367.98712461,0
+GATX.US,D,20090716,000000,18.9044,19.6233,18.9044,19.5592,572870.16388772,0
+GATX.US,D,20090717,000000,19.5227,19.7493,19.3259,19.6046,436542.23894631,0
+GATX.US,D,20090720,000000,19.6469,20.3973,19.5347,20.3292,572191.7891951,0
+GATX.US,D,20090721,000000,20.6198,21.1486,20.1914,20.3766,1135685.5555724,0
+GATX.US,D,20090722,000000,20.3766,21.3474,20.2367,20.8689,1125489.6245637,0
+GATX.US,D,20090723,000000,19.4411,20.5016,18.3254,19.8301,2530371.1159805,0
+GATX.US,D,20090724,000000,19.5444,19.5829,18.4869,19.0748,1141452.7559907,0
+GATX.US,D,20090727,000000,19.0856,19.1919,18.7193,19.0934,776150.01507884,0
+GATX.US,D,20090728,000000,18.9418,19.2333,18.3894,18.6641,656002.54519349,0
+GATX.US,D,20090729,000000,18.5933,18.5933,18.2063,18.3323,573788.20389091,0
+GATX.US,D,20090730,000000,18.6641,19.3131,18.5804,19.0462,599447.62508601,0
+GATX.US,D,20090731,000000,19.0304,19.0531,18.3382,18.5499,744839.16399689,0
+GATX.US,D,20090803,000000,18.7724,19.125,18.6572,18.99,629408.83549956,0
+GATX.US,D,20090804,000000,18.9635,19.0856,18.6336,18.99,639530.63274702,0
+GATX.US,D,20090805,000000,19.0304,19.2796,18.8256,19.0796,471886.77906878,0
+GATX.US,D,20090806,000000,19.186,19.7965,19.1644,19.3505,544241.33011595,0
+GATX.US,D,20090807,000000,19.7138,20.8551,19.4696,20.5095,1073920.9615532,0
+GATX.US,D,20090810,000000,20.3017,20.536,19.9796,20.153,536169.88991099,0
+GATX.US,D,20090811,000000,20.1914,20.3017,19.4943,19.4943,487515.80080434,0
+GATX.US,D,20090812,000000,19.5976,19.898,19.2973,19.3573,591051.21496842,0
+GATX.US,D,20090813,000000,19.4134,19.7423,19.1564,19.5592,507749.2399895,0
+GATX.US,D,20090814,000000,19.5908,19.6469,18.8827,19.2973,633013.97046781,0
+GATX.US,D,20090817,000000,18.9044,19.0462,18.5706,18.7557,507964.53255662,0
+GATX.US,D,20090818,000000,18.8109,19.1083,18.7123,19.0077,221562.45536952,0
+GATX.US,D,20090819,000000,18.7193,18.9635,18.4179,18.866,433400.18610356,0
+GATX.US,D,20090820,000000,18.733,19.0226,18.6838,18.9369,396536.41163953,0
+GATX.US,D,20090821,000000,19.1644,19.4853,18.9123,19.3131,378825.55140117,0
+GATX.US,D,20090824,000000,19.4204,19.6714,19.2186,19.4943,469976.56530109,0
+GATX.US,D,20090825,000000,19.5592,19.9945,19.4273,19.8773,469774.47463668,0
+GATX.US,D,20090826,000000,19.8684,19.9137,19.5347,19.6046,496287.95738342,0
+GATX.US,D,20090827,000000,19.6567,20.0526,19.4489,19.8773,477699.67838096,0
+GATX.US,D,20090828,000000,20.1914,20.7054,19.8773,20.4573,695357.41714401,0
+GATX.US,D,20090831,000000,20.3549,20.5193,19.8596,20.1777,575045.43124039,0
+GATX.US,D,20090901,000000,20.153,20.7675,19.6046,19.6784,542847.00608458,0
+GATX.US,D,20090902,000000,19.639,19.8684,19.3653,19.5908,359226.81907662,0
+GATX.US,D,20090903,000000,19.6046,20.0821,19.4134,20.0752,485540.59305414,0
+GATX.US,D,20090904,000000,20.1106,20.7231,19.8458,20.3549,355990.32185303,0
+GATX.US,D,20090908,000000,20.677,20.9477,20.404,20.921,486677.98774834,0
+GATX.US,D,20090909,000000,20.9555,21.2578,20.7144,21.1259,998637.61916836,0
+GATX.US,D,20090910,000000,21.2135,21.5316,21.054,21.5267,426637.76532791,0
+GATX.US,D,20090911,000000,21.5178,21.7571,21.376,21.5798,607378.92201616,0
+GATX.US,D,20090914,000000,21.4065,21.6261,21.1967,21.4065,847833.30015023,0
+GATX.US,D,20090915,000000,21.3396,21.7285,21.1416,21.6655,662705.04964149,0
+GATX.US,D,20090916,000000,21.7227,22.282,21.5473,22.1923,493894.3508707,0
+GATX.US,D,20090917,000000,22.0033,22.5882,21.8763,21.9511,563228.71279236,0
+GATX.US,D,20090918,000000,22.4798,22.5438,21.694,21.895,832752.66514223,0
+GATX.US,D,20090921,000000,21.7227,21.7501,20.9427,20.9929,709413.38139626,0
+GATX.US,D,20090922,000000,21.3051,21.6655,21.1486,21.5178,348343.37359643,0
+GATX.US,D,20090923,000000,21.6793,21.6793,21.191,21.3396,320154.2647377,0
+GATX.US,D,20090924,000000,21.318,21.6655,20.793,20.9752,362785.23961993,0
+GATX.US,D,20090925,000000,20.8826,21.1121,20.3144,20.6917,374308.4696156,0
+GATX.US,D,20090928,000000,20.7813,21.2657,20.6975,20.9477,327840.81870238,0
+GATX.US,D,20090929,000000,20.9477,21.06,20.7517,20.801,387576.38182973,0
+GATX.US,D,20090930,000000,20.921,20.921,20.0752,20.5587,500633.41443388,0
+GATX.US,D,20091001,000000,20.5193,20.5193,19.775,19.7897,411562.20797478,0
+GATX.US,D,20091002,000000,19.5524,19.8516,19.2796,19.5227,679442.01567293,0
+GATX.US,D,20091005,000000,19.6714,20.1844,19.5444,20.1413,859955.69342233,0
+GATX.US,D,20091006,000000,20.287,20.671,19.7198,19.9482,558069.81542935,0
+GATX.US,D,20091007,000000,19.9207,20.1914,19.6784,20.0752,316865.97543427,0
+GATX.US,D,20091008,000000,20.281,20.8916,20.1687,20.5095,402524.99781073,0
+GATX.US,D,20091009,000000,20.5657,21.2883,20.3628,21.0797,526803.6477104,0
+GATX.US,D,20091012,000000,21.2135,21.5395,20.9929,21.1712,354072.9993685,0
+GATX.US,D,20091013,000000,21.177,21.4273,20.7872,21.1259,329409.8140618,0
+GATX.US,D,20091014,000000,21.4567,21.7501,21.2135,21.634,450522.03837528,0
+GATX.US,D,20091015,000000,21.4006,21.5798,20.6582,20.9841,699208.31060868,0
+GATX.US,D,20091016,000000,20.7813,20.928,20.0664,20.3628,930375.65795838,0
+GATX.US,D,20091019,000000,20.3292,20.6837,20.2141,20.2603,539317.02040862,0
+GATX.US,D,20091020,000000,20.1914,21.2067,20.1264,21.0461,880473.48128104,0
+GATX.US,D,20091021,000000,21.1032,21.5089,20.4711,20.5951,1286555.8841041,0
+GATX.US,D,20091022,000000,20.5253,22.0466,20.3549,21.7945,1539858.7601588,0
+GATX.US,D,20091023,000000,21.834,22.0397,21.1643,21.4273,643267.78674228,0
+GATX.US,D,20091026,000000,21.5021,21.6655,20.5587,20.7813,787262.97055981,0
+GATX.US,D,20091027,000000,20.921,21.06,20.4809,20.6483,744859.47461643,0
+GATX.US,D,20091028,000000,20.7054,20.9477,19.7965,19.8773,1057848.1527806,0
+GATX.US,D,20091029,000000,19.8773,20.5587,19.8773,20.5527,714741.87243242,0
+GATX.US,D,20091030,000000,20.411,20.7144,19.6853,19.9945,1025279.0588182,0
+GATX.US,D,20091102,000000,20.147,20.544,19.509,19.8833,699452.03804316,0
+GATX.US,D,20091103,000000,19.8142,20.6336,19.6046,20.5794,893675.38398165,0
+GATX.US,D,20091104,000000,20.7813,20.7813,19.9886,20.1058,554671.84878041,0
+GATX.US,D,20091105,000000,20.3234,21.1416,20.16,21.1338,503907.48630363,0
+GATX.US,D,20091106,000000,20.9752,21.2371,20.7438,21.0176,491396.14466735,0
+GATX.US,D,20091109,000000,21.177,21.5601,21.0884,21.2067,317695.66424245,0
+GATX.US,D,20091110,000000,21.0667,21.3474,20.934,21.2883,354385.78290941,0
+GATX.US,D,20091111,000000,21.4627,21.7501,21.318,21.449,489447.34072255,0
+GATX.US,D,20091112,000000,21.4784,21.5178,20.8078,21.0393,714114.27428866,0
+GATX.US,D,20091113,000000,21.0667,21.2371,20.8994,21.1259,458777.28968707,0
+GATX.US,D,20091116,000000,21.3839,22.1421,21.3839,21.8871,583621.59034091,0
+GATX.US,D,20091117,000000,21.7788,22.214,21.6508,22.1726,533271.56450272,0
+GATX.US,D,20091118,000000,22.1136,22.3607,21.7945,21.834,548591.8648213,0
+GATX.US,D,20091119,000000,21.7285,21.7285,20.9929,21.184,454842.10715131,0
+GATX.US,D,20091120,000000,21.06,21.3612,20.9624,21.191,458762.05672242,0
+GATX.US,D,20091123,000000,21.4006,21.9432,21.4006,21.571,274760.03006713,0
+GATX.US,D,20091124,000000,21.5887,21.834,21.1416,21.7354,459050.46751988,0
+GATX.US,D,20091125,000000,21.8831,22.0958,21.5601,21.895,337817.39502013,0
+GATX.US,D,20091127,000000,21.2313,22.0101,21.1643,21.5267,219019.56580319,0
+GATX.US,D,20091130,000000,21.5267,21.5267,20.7231,21.2371,607300.72613092,0
+GATX.US,D,20091201,000000,21.5316,21.6655,21.31,21.4065,407088.79402123,0
+GATX.US,D,20091202,000000,21.44,21.6084,21.0797,21.2883,418034.18689102,0
+GATX.US,D,20091203,000000,21.3297,21.565,20.9694,20.9841,317868.30450853,0
+GATX.US,D,20091204,000000,21.2805,22.0505,21.2805,21.7788,689938.5438509,0
+GATX.US,D,20091207,000000,21.7788,21.958,21.4784,21.5887,383765.09407315,0
+GATX.US,D,20091208,000000,21.3839,21.6793,21.2224,21.3612,342141.52592007,0
+GATX.US,D,20091209,000000,21.3928,21.5021,20.9752,21.4341,230210.7171694,0
+GATX.US,D,20091210,000000,21.4567,21.7354,21.31,21.4784,234953.24683184,0
+GATX.US,D,20091211,000000,21.4567,21.7866,21.1712,21.5887,447543.48601982,0
+GATX.US,D,20091214,000000,21.6793,22.3854,21.6793,22.1726,637967.73057347,0
+GATX.US,D,20091215,000000,21.9875,22.1293,21.766,21.9265,652863.53894366,0
+GATX.US,D,20091216,000000,22.1648,22.5665,22.0653,22.4493,772558.08201329,0
+GATX.US,D,20091217,000000,22.347,22.4867,21.834,21.8585,408808.08796524,0
+GATX.US,D,20091218,000000,22.0574,22.1776,21.5553,21.6872,853937.65685281,0
+GATX.US,D,20091221,000000,21.8201,22.0171,21.6508,21.7708,566101.64992621,0
+GATX.US,D,20091222,000000,21.8831,21.9807,21.376,21.5021,676923.49885004,0
+GATX.US,D,20091223,000000,21.6261,21.7,20.9752,21.565,528625.51028308,0
+GATX.US,D,20091224,000000,21.7501,21.9511,21.6261,21.8201,166140.86783234,0
+GATX.US,D,20091228,000000,21.9875,22.0171,21.6793,21.8694,245879.34461306,0
+GATX.US,D,20091229,000000,21.8417,21.9432,21.6793,21.7788,344481.30929102,0
+GATX.US,D,20091230,000000,21.571,21.8024,21.4144,21.5316,209834.08811649,0
+GATX.US,D,20091231,000000,21.4873,21.7945,21.1338,21.1486,313104.44869556,0
+GATX.US,D,20100104,000000,21.2973,21.5178,21.1416,21.3238,675443.8702166,0
+GATX.US,D,20100105,000000,21.3839,21.7078,21.1181,21.376,974531.96036803,0
+GATX.US,D,20100106,000000,21.3297,21.7788,21.2657,21.4627,1383542.1389976,0
+GATX.US,D,20100107,000000,21.4784,21.7501,21.184,21.5553,811472.21351983,0
+GATX.US,D,20100108,000000,21.565,21.5947,21.3671,21.5601,866380.95791362,0
+GATX.US,D,20100111,000000,21.6261,21.7866,21.4341,21.5947,712417.32202614,0
+GATX.US,D,20100112,000000,21.4784,21.6261,20.9624,21.0461,704005.67894389,0
+GATX.US,D,20100113,000000,21.1032,21.5395,20.9624,21.4941,1025455.7612082,0
+GATX.US,D,20100114,000000,21.4784,21.6005,21.3554,21.4144,449642.58854922,0
+GATX.US,D,20100115,000000,21.4341,21.4341,20.928,21.0797,381737.07871215,0
+GATX.US,D,20100119,000000,21.0727,21.2371,20.921,21.1121,443773.8350333,0
+GATX.US,D,20100120,000000,20.8994,21.0255,20.536,20.9624,834632.4129806,0
+GATX.US,D,20100121,000000,21.0964,21.184,19.6784,20.5951,1826295.3653991,0
+GATX.US,D,20100122,000000,20.3234,20.5951,19.7049,19.775,1435665.2819216,0
+GATX.US,D,20100125,000000,19.9886,20.0357,19.3889,19.5829,761928.51927734,0
+GATX.US,D,20100126,000000,19.4943,19.4943,18.9783,19.1397,962654.31006138,0
+GATX.US,D,20100127,000000,19.1397,19.4489,18.9418,19.3957,685407.24463166,0
+GATX.US,D,20100128,000000,19.5189,19.5908,18.8887,19.0934,672328.22117926,0
+GATX.US,D,20100129,000000,19.2057,19.3889,19.0748,19.2884,843215.68079795,0
+GATX.US,D,20100201,000000,19.4411,19.5524,19.2136,19.4351,600601.26827585,0
+GATX.US,D,20100202,000000,19.4204,20.0073,19.4134,20.0073,833356.90607352,0
+GATX.US,D,20100203,000000,19.9482,20.1844,19.4853,19.7423,494992.13985681,0
+GATX.US,D,20100204,000000,19.5641,19.6647,18.9635,19.0856,634880.51640347,0
+GATX.US,D,20100205,000000,19.117,19.4558,18.9418,19.4411,602579.52261898,0
+GATX.US,D,20100208,000000,19.4696,19.5592,19.1083,19.1477,323037.35718131,0
+GATX.US,D,20100209,000000,19.4489,19.5592,19.1564,19.3957,299420.1687809,0
+GATX.US,D,20100210,000000,19.4204,19.5227,19.0856,19.256,455395.57153375,0
+GATX.US,D,20100211,000000,19.2707,19.573,19.0304,19.4134,445990.73915604,0
+GATX.US,D,20100212,000000,19.1319,19.4795,19.1319,19.4273,577724.40195764,0
+GATX.US,D,20100216,000000,19.5641,19.6469,19.3889,19.5908,477216.28563592,0
+GATX.US,D,20100217,000000,19.7138,19.9207,19.4943,19.898,360541.9316918,0
+GATX.US,D,20100218,000000,19.9344,20.0752,19.8024,20.0664,359795.51642373,0
+GATX.US,D,20100219,000000,20.0357,20.2367,20.0073,20.2219,327066.98409793,0
+GATX.US,D,20100222,000000,20.347,20.4494,20.2052,20.3973,289667.00927807,0
+GATX.US,D,20100223,000000,20.3087,20.4494,20.1058,20.2603,529192.17656822,0
+GATX.US,D,20100224,000000,20.2141,20.2673,19.8142,19.9886,384301.294429,0
+GATX.US,D,20100225,000000,19.5592,19.8024,19.3328,19.7423,520073.72392602,0
+GATX.US,D,20100226,000000,19.7138,19.7138,19.3573,19.6046,468858.46569545,0
+GATX.US,D,20100301,000000,19.6233,19.9482,19.4489,19.7897,652044.00544526,0
+GATX.US,D,20100302,000000,19.8458,19.8684,19.5524,19.7198,696293.73670478,0
+GATX.US,D,20100303,000000,19.7897,20.0003,19.5641,19.7423,590452.05169201,0
+GATX.US,D,20100304,000000,19.7817,19.9344,19.6647,19.8773,640555.30350278,0
+GATX.US,D,20100305,000000,19.9945,20.7369,19.8596,20.7231,872352.28005821,0
+GATX.US,D,20100308,000000,20.6917,21.2883,20.6917,21.2578,484409.2915458,0
+GATX.US,D,20100309,000000,21.1712,21.5553,21.1712,21.3297,524933.03965082,0
+GATX.US,D,20100310,000000,21.31,21.565,21.1486,21.376,695045.64913408,0
+GATX.US,D,20100311,000000,21.3051,21.4213,21.0393,21.4213,322045.18341681,0
+GATX.US,D,20100312,000000,21.4341,21.4341,21.054,21.376,774097.62697437,0
+GATX.US,D,20100315,000000,21.2883,21.5316,21.2657,21.5178,576693.63801602,0
+GATX.US,D,20100316,000000,21.5267,21.7078,21.3671,21.6793,478617.71838413,0
+GATX.US,D,20100317,000000,21.7866,21.8763,21.6084,21.6724,407333.53698668,0
+GATX.US,D,20100318,000000,21.7866,21.9954,21.7147,21.8694,485172.97084048,0
+GATX.US,D,20100319,000000,21.9807,22.0653,21.3554,21.449,772628.1536507,0
+GATX.US,D,20100322,000000,21.2805,21.7078,21.1032,21.5021,461944.73080424,0
+GATX.US,D,20100323,000000,21.5887,21.8831,21.4006,21.834,456633.50379469,0
+GATX.US,D,20100324,000000,21.766,21.834,21.318,21.3238,321469.37735287,0
+GATX.US,D,20100325,000000,21.4341,21.9107,21.2726,21.318,770383.83019161,0
+GATX.US,D,20100326,000000,21.4706,21.7945,21.3554,21.5089,653594.72124708,0
+GATX.US,D,20100329,000000,21.7227,21.7227,21.2726,21.3297,389526.20130552,0
+GATX.US,D,20100330,000000,21.4144,21.571,21.2657,21.5178,452771.43948926,0
+GATX.US,D,20100331,000000,21.4941,21.4941,21.0667,21.0727,538080.10367867,0
+GATX.US,D,20100401,000000,21.191,21.3928,21.0884,21.2883,512357.71956299,0
+GATX.US,D,20100405,000000,21.318,21.6508,21.2441,21.6508,794817.5054975,0
+GATX.US,D,20100406,000000,21.4873,21.9107,21.3238,21.7866,377030.09263389,0
+GATX.US,D,20100407,000000,21.826,21.8831,21.5553,21.6508,536494.85982362,0
+GATX.US,D,20100408,000000,21.5887,22.0101,21.4627,21.9265,503307.30749624,0
+GATX.US,D,20100409,000000,22.0033,22.0653,21.8201,22.0308,361412.24173906,0
+GATX.US,D,20100412,000000,22.0653,22.405,22.0397,22.2898,479708.3986534,0
+GATX.US,D,20100413,000000,22.3607,22.5271,22.0171,22.2287,577937.6634628,0
+GATX.US,D,20100414,000000,22.2898,23.7501,22.2898,23.7364,1273038.1512696,0
+GATX.US,D,20100415,000000,23.6271,25.1721,23.5522,24.9298,2091571.3516724,0
+GATX.US,D,20100416,000000,24.8579,25.0264,24.2228,24.3617,998584.81155756,0
+GATX.US,D,20100419,000000,24.2838,24.5152,23.8348,23.9864,531293.31015959,0
+GATX.US,D,20100420,000000,24.1608,24.8422,24.1057,24.8195,538593.96235303,0
+GATX.US,D,20100421,000000,24.8717,25.0096,24.596,24.9722,744214.61244605,0
+GATX.US,D,20100422,000000,24.6452,26.0022,24.2474,25.9805,1663425.5228436,0
+GATX.US,D,20100423,000000,26.1951,26.2976,25.2075,25.6714,949385.38231629,0
+GATX.US,D,20100426,000000,25.7038,26.2444,25.6791,25.7668,431649.41069926,0
+GATX.US,D,20100427,000000,25.6172,25.7392,24.6207,24.6511,514564.46837594,0
+GATX.US,D,20100428,000000,24.8097,25.0184,24.3617,24.7536,544974.54348132,0
+GATX.US,D,20100429,000000,25.0264,25.2814,24.7536,25.0835,388642.68935554,0
+GATX.US,D,20100430,000000,25.1721,25.1808,23.9333,24.0101,896965.70434703,0
+GATX.US,D,20100503,000000,24.209,24.6591,23.8644,24.591,632102.02365049,0
+GATX.US,D,20100504,000000,24.2544,24.2651,23.4498,23.6271,716702.86274895,0
+GATX.US,D,20100505,000000,23.3395,23.5581,22.8846,23.1495,760096.50139489,0
+GATX.US,D,20100506,000000,23.0747,23.3691,21.44,22.8167,1278776.9168206,0
+GATX.US,D,20100507,000000,22.6118,23.116,21.8871,22.2967,1327625.9878748,0
+GATX.US,D,20100510,000000,23.4587,23.5522,22.9644,23.2677,712217.26242367,0
+GATX.US,D,20100511,000000,23.0097,23.567,22.9397,23.245,449513.61611514,0
+GATX.US,D,20100512,000000,23.4252,23.8417,23.3257,23.7807,773437.53183935,0
+GATX.US,D,20100513,000000,23.7314,23.8417,23.051,23.2154,506797.68746408,0
+GATX.US,D,20100514,000000,23.0333,23.3337,22.7014,23.2745,741045.14026693,0
+GATX.US,D,20100517,000000,23.3395,23.6271,22.664,23.1997,804900.71256784,0
+GATX.US,D,20100518,000000,23.4252,23.5807,22.2651,22.3686,743643.88403699,0
+GATX.US,D,20100519,000000,22.3036,22.3764,21.5021,22.0958,894679.74411788,0
+GATX.US,D,20100520,000000,21.449,21.571,20.9624,21.0727,1221270.4441876,0
+GATX.US,D,20100521,000000,20.677,21.44,20.6041,21.1712,1060877.481685,0
+GATX.US,D,20100524,000000,21.0964,21.3474,20.8916,20.8994,510431.25729968,0
+GATX.US,D,20100525,000000,20.3234,20.7369,19.9886,20.665,975860.2748859,0
+GATX.US,D,20100526,000000,20.8078,21.191,20.5587,20.7291,675592.13773924,0
+GATX.US,D,20100527,000000,21.2657,21.3928,21.0176,21.3612,651306.72995597,0
+GATX.US,D,20100528,000000,21.2135,21.5021,21.0008,21.2657,500710.59478812,0
+GATX.US,D,20100601,000000,21.0255,21.184,20.3549,20.3766,515867.39461941,0
+GATX.US,D,20100602,000000,20.6198,20.9841,20.2515,20.9752,426448.87656619,0
+GATX.US,D,20100603,000000,20.8826,21.4341,20.411,21.0797,782124.38381635,0
+GATX.US,D,20100604,000000,20.6109,20.7231,19.7965,19.8684,727921.43345154,0
+GATX.US,D,20100607,000000,19.8773,20.0357,19.4273,19.4411,405662.98852957,0
+GATX.US,D,20100608,000000,19.4351,19.5908,18.9487,19.5011,472034.03106043,0
+GATX.US,D,20100609,000000,19.5524,20.2219,19.509,19.5829,524610.10080014,0
+GATX.US,D,20100610,000000,19.9207,20.9694,19.9207,20.6975,698934.11724491,0
+GATX.US,D,20100611,000000,20.1844,20.8768,20.1264,20.8078,370175.25853934,0
+GATX.US,D,20100614,000000,20.9841,21.5316,20.9427,20.9929,501715.97045532,0
+GATX.US,D,20100615,000000,21.2224,21.5267,20.9841,21.4941,275703.45834472,0
+GATX.US,D,20100616,000000,21.2726,21.6084,21.2441,21.4144,336636.33249392,0
+GATX.US,D,20100617,000000,21.571,21.571,20.9624,21.2657,311803.55351406,0
+GATX.US,D,20100618,000000,21.376,21.5021,21.191,21.4065,399490.59125154,0
+GATX.US,D,20100621,000000,21.8585,21.8644,21.0797,21.1712,514032.33014402,0
+GATX.US,D,20100622,000000,21.177,21.3474,20.7438,20.801,574816.93677058,0
+GATX.US,D,20100623,000000,20.8768,20.8768,20.0821,20.3853,659597.52485196,0
+GATX.US,D,20100624,000000,20.2052,20.3766,19.8516,19.8684,478972.13869509,0
+GATX.US,D,20100625,000000,19.9077,19.9945,19.5524,19.8773,651275.24849568,0
+GATX.US,D,20100628,000000,19.9796,20.1264,19.6301,19.766,297103.74262242,0
+GATX.US,D,20100629,000000,19.3889,19.573,19.0226,19.5277,699717.09162814,0
+GATX.US,D,20100630,000000,19.6537,20.1422,19.4746,19.6213,760845.9632559,0
+GATX.US,D,20100701,000000,19.7049,20.0142,19.2057,19.9344,934965.85797428,0
+GATX.US,D,20100702,000000,20.0604,20.0664,19.3731,19.4696,609711.59667024,0
+GATX.US,D,20100706,000000,19.7336,19.9207,19.117,19.1988,708768.51922588,0
+GATX.US,D,20100707,000000,19.2647,19.8379,19.1319,19.8024,702567.6870805,0
+GATX.US,D,20100708,000000,20.0003,20.42,19.9077,20.411,949614.89231708,0
+GATX.US,D,20100709,000000,20.3381,20.4878,20.0988,20.274,500873.07974444,0
+GATX.US,D,20100712,000000,20.1106,20.404,19.9137,20.3234,406469.32012528,0
+GATX.US,D,20100713,000000,20.7369,21.0255,20.5095,20.934,421509.33389421,0
+GATX.US,D,20100714,000000,20.8826,21.1338,20.6041,21.0087,677046.37809827,0
+GATX.US,D,20100715,000000,21.0727,21.31,20.7291,21.2578,582606.05936393,0
+GATX.US,D,20100716,000000,21.1121,21.1486,20.2603,20.3234,402609.28688182,0
+GATX.US,D,20100719,000000,20.411,20.7054,20.1186,20.4257,284697.00067677,0
+GATX.US,D,20100720,000000,20.153,20.8916,20.02,20.8314,306657.85805375,0
+GATX.US,D,20100721,000000,20.9624,21.1967,20.5587,20.6975,517190.63148239,0
+GATX.US,D,20100722,000000,20.9694,21.1121,20.3853,20.5527,718584.64164927,0
+GATX.US,D,20100723,000000,20.4573,20.7054,20.0821,20.6483,670357.07555296,0
+GATX.US,D,20100726,000000,20.544,21.1032,20.5302,21.0667,557724.53489718,0
+GATX.US,D,20100727,000000,21.1259,21.44,20.8768,21.0461,504381.73926987,0
+GATX.US,D,20100728,000000,20.9152,21.0255,20.3381,20.5016,471709.0611478,0
+GATX.US,D,20100729,000000,20.5794,21.0393,20.3973,20.9427,583912.03220032,0
+GATX.US,D,20100730,000000,20.677,21.0964,20.4494,20.7872,531723.89529382,0
+GATX.US,D,20100802,000000,21.1967,21.4567,21.0176,21.1338,552968.80333203,0
+GATX.US,D,20100803,000000,21.1338,21.1643,20.5587,20.9073,644267.06922362,0
+GATX.US,D,20100804,000000,21.054,21.44,21.0087,21.3928,356191.39698646,0
+GATX.US,D,20100805,000000,21.2726,21.7227,21.2067,21.6163,732880.27121209,0
+GATX.US,D,20100806,000000,21.3554,21.7147,21.2578,21.5798,801401.1928212,0
+GATX.US,D,20100809,000000,21.7285,21.9954,21.4941,21.9343,553027.70412871,0
+GATX.US,D,20100810,000000,21.7501,21.7708,21.1564,21.4144,354546.23680377,0
+GATX.US,D,20100811,000000,21.0727,21.0727,20.2367,20.287,425011.90023378,0
+GATX.US,D,20100812,000000,19.9274,20.16,19.775,20.0821,313448.71369676,0
+GATX.US,D,20100813,000000,19.9886,20.0604,19.7965,19.8231,317142.19986,0
+GATX.US,D,20100816,000000,19.7138,20.0988,19.6853,19.9945,269391.93332285,0
+GATX.US,D,20100817,000000,20.281,20.5794,20.1777,20.2052,375828.71948813,0
+GATX.US,D,20100818,000000,20.16,20.5253,19.9404,20.3549,248425.28077233,0
+GATX.US,D,20100819,000000,20.274,20.274,19.509,19.8596,470482.29972762,0
+GATX.US,D,20100820,000000,19.7336,19.898,19.5641,19.8231,374159.18656199,0
+GATX.US,D,20100823,000000,19.8458,19.8458,19.1988,19.2254,277189.18016402,0
+GATX.US,D,20100824,000000,18.9211,19.0796,18.5371,18.9271,383245.14221295,0
+GATX.US,D,20100825,000000,18.7479,19.3889,18.544,19.3731,638903.03460326,0
+GATX.US,D,20100826,000000,19.4411,19.89,19.3446,19.4273,368340.19406395,0
+GATX.US,D,20100827,000000,19.5976,20.0604,19.186,19.9886,310844.8922718,0
+GATX.US,D,20100830,000000,19.9404,20.027,19.5011,19.5277,256684.59420802,0
+GATX.US,D,20100831,000000,19.5347,20.0988,19.3406,19.9207,422962.55872226,0
+GATX.US,D,20100901,000000,20.3087,20.928,20.0752,20.8994,374611.09784675,0
+GATX.US,D,20100902,000000,20.7743,21.0727,20.536,21.0255,324110.77342397,0
+GATX.US,D,20100903,000000,21.31,21.4873,21.1259,21.2657,295735.82239644,0
+GATX.US,D,20100907,000000,21.0964,21.1032,20.6483,20.7872,463023.22470178,0
+GATX.US,D,20100908,000000,20.8826,21.2224,20.8394,21.1259,370670.83765611,0
+GATX.US,D,20100909,000000,21.3612,21.4006,20.9152,21.0727,277679.68162591,0
+GATX.US,D,20100910,000000,21.177,21.6576,21.0797,21.571,311304.92780437,0
+GATX.US,D,20100913,000000,21.766,21.9107,21.3928,21.7708,333191.65142004,0
+GATX.US,D,20100914,000000,21.7945,21.9511,21.6508,21.7147,294117.06601915,0
+GATX.US,D,20100915,000000,21.7227,21.826,21.5089,21.7147,285778.54116725,0
+GATX.US,D,20100916,000000,21.7147,21.7354,21.0884,21.3474,498776.00827699,0
+GATX.US,D,20100917,000000,21.565,21.565,21.0461,21.376,608393.43746215,0
+GATX.US,D,20100920,000000,21.4006,21.7571,21.2313,21.5267,423810.52708802,0
+GATX.US,D,20100921,000000,21.4627,21.8585,21.4213,21.4627,675152.41282621,0
+GATX.US,D,20100922,000000,21.3928,21.6005,20.677,20.7872,686615.72649425,0
+GATX.US,D,20100923,000000,20.6109,20.9929,20.4405,20.5527,347310.57859286,0
+GATX.US,D,20100924,000000,20.8314,21.4341,20.7596,21.1967,374014.98116326,0
+GATX.US,D,20100927,000000,21.2371,21.3474,21.0008,21.1121,330643.68419881,0
+GATX.US,D,20100928,000000,21.0797,21.2726,20.7813,21.2067,334869.30859399,0
+GATX.US,D,20100929,000000,21.1643,21.5267,21.0884,21.3238,303826.55768997,0
+GATX.US,D,20100930,000000,21.5267,21.7354,21.2441,21.3928,472763.1823019,0
+GATX.US,D,20101001,000000,21.6261,21.7945,21.2883,21.5021,359071.44283714,0
+GATX.US,D,20101004,000000,21.4873,21.7866,20.7872,21.0393,358384.94389671,0
+GATX.US,D,20101005,000000,21.376,22.0466,21.2224,21.8024,445354.00123347,0
+GATX.US,D,20101006,000000,21.8113,21.9196,21.4213,21.5798,327757.54516227,0
+GATX.US,D,20101007,000000,21.7414,21.9038,21.5021,21.7571,324794.22577146,0
+GATX.US,D,20101008,000000,21.8024,22.1844,21.6261,22.1047,387954.15935316,0
+GATX.US,D,20101011,000000,22.086,22.2967,22.0171,22.2012,284831.05076574,0
+GATX.US,D,20101012,000000,22.0653,22.2504,21.7147,22.1776,390973.3329477,0
+GATX.US,D,20101013,000000,22.2898,22.9318,22.2898,22.7447,839724.28529913,0
+GATX.US,D,20101014,000000,22.7447,22.7733,22.5271,22.664,386678.65244608,0
+GATX.US,D,20101015,000000,22.7575,22.7733,22.282,22.2967,642752.91253695,0
+GATX.US,D,20101018,000000,22.3607,22.6414,22.3036,22.3981,301625.90206287,0
+GATX.US,D,20101019,000000,22.1293,22.6798,21.9107,22.2071,410142.49566899,0
+GATX.US,D,20101020,000000,22.3253,22.7507,22.1844,22.6414,425257.65873021,0
+GATX.US,D,20101021,000000,22.8167,23.116,22.6256,22.8934,681441.59616659,0
+GATX.US,D,20101022,000000,22.9732,23.0667,22.6256,22.9958,262985.96392012,0
+GATX.US,D,20101025,000000,23.0667,23.5118,23.0667,23.2292,384979.66912161,0
+GATX.US,D,20101026,000000,23.1426,23.5522,23.0165,23.051,521736.14813532,0
+GATX.US,D,20101027,000000,22.8334,23.0747,22.471,22.9082,373563.06987852,0
+GATX.US,D,20101028,000000,23.1554,23.2952,23.0244,23.1643,546169.82344122,0
+GATX.US,D,20101029,000000,23.0983,23.4242,23.0588,23.1071,404734.79321662,0
+GATX.US,D,20101101,000000,23.3257,23.8348,23.0401,23.2075,434039.97061906,0
+GATX.US,D,20101102,000000,23.4901,23.7581,23.3917,23.6783,254229.04030571,0
+GATX.US,D,20101103,000000,23.7314,23.8722,23.2371,23.7028,406891.7810117,0
+GATX.US,D,20101104,000000,23.9284,24.3252,23.9136,24.2651,530858.66290143,0
+GATX.US,D,20101105,000000,24.3321,24.5378,24.2474,24.3931,384284.03040239,0
+GATX.US,D,20101108,000000,24.2741,24.3173,23.6497,23.9727,413082.45784731,0
+GATX.US,D,20101109,000000,24.078,24.1401,23.5118,23.6054,342501.02388592,0
+GATX.US,D,20101110,000000,23.6575,23.8861,23.4183,23.8023,306345.07451285,0
+GATX.US,D,20101111,000000,23.4901,23.8574,23.4183,23.7097,328945.71640532,0
+GATX.US,D,20101112,000000,23.434,23.7314,23.313,23.4498,302464.73064984,0
+GATX.US,D,20101115,000000,23.6123,23.8929,23.4981,23.635,283874.42058543,0
+GATX.US,D,20101116,000000,23.3917,23.7581,23.0983,23.2952,522602.39605868,0
+GATX.US,D,20101117,000000,23.377,23.6428,23.1495,23.3917,333811.12531599,0
+GATX.US,D,20101118,000000,23.7501,24.0623,23.6054,23.6861,252115.72034264,0
+GATX.US,D,20101119,000000,23.6201,23.8497,23.5581,23.8348,175921.44667154,0
+GATX.US,D,20101122,000000,23.8644,24.0475,23.5807,23.9402,328333.35122621,0
+GATX.US,D,20101123,000000,23.7028,23.8722,23.4183,23.7875,268644.50252381,0
+GATX.US,D,20101124,000000,23.9727,24.4827,23.9402,24.4443,285225.0767848,0
+GATX.US,D,20101126,000000,24.2582,24.4877,24.2021,24.3617,86263.263307762,0
+GATX.US,D,20101129,000000,24.1795,24.4443,23.8574,24.3695,349161.89156388,0
+GATX.US,D,20101130,000000,24.1125,24.5074,24.1125,24.2021,359199.39974025,0
+GATX.US,D,20101201,000000,24.596,25.3108,24.5231,25.0765,369182.06924386,0
+GATX.US,D,20101202,000000,25.1396,25.4773,25.0835,25.3779,307808.45465067,0
+GATX.US,D,20101203,000000,25.2537,25.6329,25.2537,25.5246,343835.43158967,0
+GATX.US,D,20101206,000000,25.5187,25.7668,25.4014,25.5641,258204.84408055,0
+GATX.US,D,20101207,000000,25.8949,26.0781,25.6958,25.753,279885.4149079,0
+GATX.US,D,20101208,000000,25.8061,26.1951,25.7098,26.1744,448192.4103141,0
+GATX.US,D,20101209,000000,26.3192,26.529,26.1567,26.4738,309837.48554265,0
+GATX.US,D,20101210,000000,26.5201,26.9425,26.4354,26.8274,303737.19096399,0
+GATX.US,D,20101213,000000,26.7614,26.7614,26.267,26.3192,278100.11145037,0
+GATX.US,D,20101214,000000,26.4217,26.4285,25.879,26.0022,465096.93895675,0
+GATX.US,D,20101215,000000,25.8398,26.142,25.37,25.6172,696349.59090851,0
+GATX.US,D,20101216,000000,25.6546,25.8623,25.4398,25.5641,638940.60924941,0
+GATX.US,D,20101217,000000,25.5561,25.5561,25.2075,25.2627,476701.41143058,0
+GATX.US,D,20101220,000000,25.4852,25.4852,24.7162,24.9298,560700.04065971,0
+GATX.US,D,20101221,000000,25.0686,25.4468,24.9151,25.3937,420636.99278499,0
+GATX.US,D,20101222,000000,25.4341,25.7392,25.115,25.3779,447496.77159488,0
+GATX.US,D,20101223,000000,25.4508,25.9431,25.4508,25.8338,341068.10967742,0
+GATX.US,D,20101227,000000,25.7098,26.0987,25.5324,26.012,187925.02281933,0
+GATX.US,D,20101228,000000,26.0908,26.1509,25.8545,26.0908,158392.36647806,0
+GATX.US,D,20101229,000000,26.1873,26.2976,26.0751,26.2503,129792.98310461,0
+GATX.US,D,20101230,000000,26.2503,26.4305,26.1548,26.2592,154038.78517978,0
+GATX.US,D,20101231,000000,26.144,26.1676,25.7304,25.7462,310639.75501446,0
+GATX.US,D,20110103,000000,26.0248,26.7042,26.0022,26.2178,408966.51079765,0
+GATX.US,D,20110104,000000,26.2178,26.2178,25.2891,25.5246,394546.98645565,0
+GATX.US,D,20110105,000000,25.4773,25.7392,25.3473,25.7098,461871.61257389,0
+GATX.US,D,20110106,000000,25.7737,25.7737,24.6827,24.7684,752954.27203385,0
+GATX.US,D,20110107,000000,24.8835,25.37,24.0338,24.2976,895094.08075648,0
+GATX.US,D,20110110,000000,24.2651,25.0096,24.2149,24.7881,894605.61035655,0
+GATX.US,D,20110111,000000,24.9584,25.0686,24.4621,24.5852,410796.49761815,0
+GATX.US,D,20110112,000000,24.8757,24.9948,24.6708,24.9584,340433.40281681,0
+GATX.US,D,20110113,000000,24.979,25.049,24.725,24.9228,313609.16759112,0
+GATX.US,D,20110114,000000,24.8353,25.0686,24.7536,25.0264,273313.91395592,0
+GATX.US,D,20110118,000000,24.979,25.0835,24.6294,24.9298,396259.17168282,0
+GATX.US,D,20110119,000000,24.8658,24.9298,24.2651,24.3321,693654.37169564,0
+GATX.US,D,20110120,000000,24.0534,24.2976,23.313,23.4981,1166362.7153248,0
+GATX.US,D,20110121,000000,23.7028,23.7187,23.3691,23.4114,619906.51214806,0
+GATX.US,D,20110124,000000,23.442,23.8417,23.313,23.7255,396088.56247869,0
+GATX.US,D,20110125,000000,23.5522,23.6783,23.313,23.5522,463406.07988009,0
+GATX.US,D,20110126,000000,23.6635,24.6788,23.6054,24.5231,700555.92021513,0
+GATX.US,D,20110127,000000,24.5231,25.1858,24.3321,25.0037,764850.20189809,0
+GATX.US,D,20110128,000000,24.9584,25.0421,24.1125,24.2741,463622.38797819,0
+GATX.US,D,20110131,000000,24.4414,24.5556,24.2149,24.2582,649682.89592379,0
+GATX.US,D,20110201,000000,24.5546,25.5187,24.4877,25.049,880027.66318215,0
+GATX.US,D,20110202,000000,25.049,25.2814,24.5615,24.6117,490738.08059428,0
+GATX.US,D,20110203,000000,24.6452,24.9228,24.4138,24.4946,383211.62969071,0
+GATX.US,D,20110204,000000,24.5321,24.7604,24.3931,24.6915,338455.14847367,0
+GATX.US,D,20110207,000000,24.725,25.3562,24.725,25.0331,326277.91652882,0
+GATX.US,D,20110208,000000,25.0618,25.3562,24.9652,25.2814,353797.79047374,0
+GATX.US,D,20110209,000000,25.241,25.7323,25.1051,25.5324,588244.28734807,0
+GATX.US,D,20110210,000000,25.4014,26.2444,25.3937,25.7737,569340.17821177,0
+GATX.US,D,20110211,000000,25.7323,26.3351,25.6043,26.2739,435753.1713772,0
+GATX.US,D,20110214,000000,26.3351,26.8037,26.1509,26.1873,516511.2412588,0
+GATX.US,D,20110215,000000,26.1509,26.2976,25.886,26.2513,310779.89828928,0
+GATX.US,D,20110216,000000,26.4285,26.7742,26.3271,26.3488,460898.73389796,0
+GATX.US,D,20110218,000000,26.9219,27.2232,26.7742,27.0952,518103.59383069,0
+GATX.US,D,20110222,000000,27.0055,27.3364,26.4885,26.5546,450343.30492332,0
+GATX.US,D,20110223,000000,26.3862,26.4581,25.2537,25.3385,461748.73332568,0
+GATX.US,D,20110224,000000,25.2891,25.5788,24.725,24.8717,1094248.8451191,0
+GATX.US,D,20110225,000000,24.9869,25.5788,24.9004,25.4566,573009.29163157,0
+GATX.US,D,20110228,000000,25.6811,25.8909,25.4014,25.5197,333930.95797127,0
+GATX.US,D,20110301,000000,25.6791,25.6791,24.6788,24.8835,790760.45924451,0
+GATX.US,D,20110302,000000,24.9151,25.1808,24.5378,24.9228,353079.81007302,0
+GATX.US,D,20110303,000000,25.241,25.7609,25.1396,25.7165,401419.0845768,0
+GATX.US,D,20110304,000000,25.6714,25.9096,25.3779,25.7165,513341.76907968,0
+GATX.US,D,20110307,000000,25.7392,25.7392,24.6788,25.2075,854274.81313716,0
+GATX.US,D,20110308,000000,25.2676,26.4354,25.2154,26.3488,688686.3941563,0
+GATX.US,D,20110309,000000,26.1115,26.9219,26.1045,26.5477,582025.1756451,0
+GATX.US,D,20110310,000000,26.2099,26.7682,25.8475,26.4828,823600.69997778,0
+GATX.US,D,20110311,000000,26.3192,26.5201,26.0781,26.3793,365467.25693011,0
+GATX.US,D,20110314,000000,26.1272,26.5034,25.8338,26.0248,418503.36220238,0
+GATX.US,D,20110315,000000,25.1938,26.3351,25.0184,26.1115,488036.76819554,0
+GATX.US,D,20110316,000000,26.0781,26.3567,25.5246,25.7323,559000.04180426,0
+GATX.US,D,20110317,000000,26.2444,26.4601,25.9341,26.2592,488584.13939212,0
+GATX.US,D,20110318,000000,26.8037,26.8352,26.3725,26.4828,394804.9313238,0
+GATX.US,D,20110321,000000,26.9219,27.4211,26.7525,27.0864,479963.29692861,0
+GATX.US,D,20110322,000000,27.1887,27.3285,26.7191,26.8471,250808.73197528,0
+GATX.US,D,20110323,000000,26.8214,26.9898,26.3567,26.8924,384455.65513749,0
+GATX.US,D,20110324,000000,27.0538,27.3197,26.8471,27.2154,433182.86247449,0
+GATX.US,D,20110325,000000,27.4074,27.7304,27.2615,27.4979,444400.41764609,0
+GATX.US,D,20110328,000000,27.6437,27.9312,27.5038,27.8367,429759.50755112,0
+GATX.US,D,20110329,000000,27.7697,28.4521,27.4211,28.2975,432803.0538891,0
+GATX.US,D,20110330,000000,28.6155,28.6432,28.1655,28.2246,679420.68952242,0
+GATX.US,D,20110331,000000,28.1842,28.5388,28.1025,28.4393,928273.50883605,0
+GATX.US,D,20110401,000000,28.7692,28.9908,28.4678,28.9169,671817.40909784,0
+GATX.US,D,20110404,000000,29.0035,29.4201,28.9228,29.3196,404463.64644577,0
+GATX.US,D,20110405,000000,29.2241,29.7696,29.0499,29.2488,443483.39317389,0
+GATX.US,D,20110406,000000,29.5786,29.5786,28.9818,29.3551,263100.71892053,0
+GATX.US,D,20110407,000000,29.4269,29.8721,29.3856,29.4201,446053.70207661,0
+GATX.US,D,20110408,000000,29.6416,29.7401,28.8725,29.0764,448292.94788082,0
+GATX.US,D,20110411,000000,29.0695,29.2005,28.6432,28.8952,302072.73569274,0
+GATX.US,D,20110412,000000,28.6589,28.9741,28.4305,28.5919,418566.32512295,0
+GATX.US,D,20110413,000000,28.8411,29.0912,28.4354,28.7692,350456.69355951,0
+GATX.US,D,20110414,000000,28.4836,29.1238,28.2768,28.9228,294398.36809977,0
+GATX.US,D,20110415,000000,28.9297,28.9602,28.5408,28.6511,502134.36921783,0
+GATX.US,D,20110418,000000,28.1311,28.5239,28.0188,28.3595,405162.33175792,0
+GATX.US,D,20110419,000000,28.3871,28.6432,28.2877,28.6362,212873.57233056,0
+GATX.US,D,20110420,000000,29.1818,29.6081,28.8253,29.4269,638128.18446784,0
+GATX.US,D,20110421,000000,29.6632,30.4549,29.5865,30.0729,520240.27100624,0
+GATX.US,D,20110425,000000,29.8651,30.2216,29.3157,29.9262,879164.46185172,0
+GATX.US,D,20110426,000000,29.9469,30.7603,29.5629,30.5043,862255.87108517,0
+GATX.US,D,20110427,000000,30.5043,30.6805,30.2827,30.651,626148.98106349,0
+GATX.US,D,20110428,000000,30.6086,31.2044,30.6086,31.0271,547282.84539198,0
+GATX.US,D,20110429,000000,31.0016,31.2359,30.8135,31.0932,426399.11554833,0
+GATX.US,D,20110502,000000,31.2486,31.5136,31.1818,31.3137,599288.18672262,0
+GATX.US,D,20110503,000000,31.2212,31.354,30.6283,30.8282,691380.59783819,0
+GATX.US,D,20110504,000000,30.7829,30.9238,30.3801,30.396,723479.50095827,0
+GATX.US,D,20110505,000000,30.2384,30.7534,30.0405,30.2856,947254.7983266,0
+GATX.US,D,20110506,000000,30.263,30.8282,30.1547,30.396,781579.04368173,0
+GATX.US,D,20110509,000000,30.3427,30.8055,30.3427,30.5642,389095.61617128,0
+GATX.US,D,20110510,000000,30.6578,31.1157,30.6578,31.0193,643647.59532766,0
+GATX.US,D,20110511,000000,30.8755,30.9759,29.9085,30.0572,728370.29814336,0
+GATX.US,D,20110512,000000,29.9616,30.1408,29.6978,29.879,792014.64000107,0
+GATX.US,D,20110513,000000,30.0108,30.1478,28.7622,29.0764,632906.32418424,0
+GATX.US,D,20110516,000000,28.9169,29.0981,28.7101,28.7839,402847.9366614,0
+GATX.US,D,20110517,000000,28.6511,28.7101,28.0484,28.2877,451694.97665367,0
+GATX.US,D,20110518,000000,28.2837,28.7899,28.1005,28.718,407234.01495095,0
+GATX.US,D,20110519,000000,28.8952,28.9818,28.4305,28.8795,491692.67971263,0
+GATX.US,D,20110520,000000,28.7377,28.8391,28.3132,28.6559,474232.65562558,0
+GATX.US,D,20110523,000000,28.0622,28.3182,27.9155,28.1872,364050.59121723,0
+GATX.US,D,20110524,000000,28.2198,28.4068,28.0021,28.1144,290604.34436981,0
+GATX.US,D,20110525,000000,27.9745,28.5703,27.88,28.4974,413450.08006098,0
+GATX.US,D,20110526,000000,28.3182,28.8115,28.1735,28.6432,559490.54326613,0
+GATX.US,D,20110527,000000,28.7229,28.909,28.5801,28.7741,431923.60406304,0
+GATX.US,D,20110531,000000,29.1838,29.2389,28.8174,29.2143,782822.05359754,0
+GATX.US,D,20110601,000000,29.1069,29.2398,27.8505,27.9608,701919.7783172,0
+GATX.US,D,20110602,000000,27.9292,28.2207,27.5865,27.8978,432650.72424255,0
+GATX.US,D,20110603,000000,27.4546,27.8091,27.2675,27.3876,489838.32014868,0
+GATX.US,D,20110606,000000,27.2912,27.4398,26.9071,26.9958,524138.89442682,0
+GATX.US,D,20110607,000000,27.1651,27.2301,26.915,26.9878,417448.22551731,0
+GATX.US,D,20110608,000000,26.8381,27.2154,26.6108,26.9564,696339.43559875,0
+GATX.US,D,20110609,000000,27.0115,27.2301,26.8441,27.0302,496041.18335601,0
+GATX.US,D,20110610,000000,26.8244,27.0391,26.267,26.2976,400698.05758317,0
+GATX.US,D,20110613,000000,26.4305,26.6452,26.0751,26.3941,367522.6916275,0
+GATX.US,D,20110614,000000,26.658,27.0391,26.6175,26.8775,363476.81621525,0
+GATX.US,D,20110615,000000,26.5566,26.8087,26.4079,26.5063,295458.58243973,0
+GATX.US,D,20110616,000000,26.5102,26.7988,26.3134,26.6295,347386.74341613,0
+GATX.US,D,20110617,000000,26.9268,27.2232,26.6914,26.9958,618224.7928502,0
+GATX.US,D,20110620,000000,26.8608,27.5314,26.8608,27.4092,431296.00591928,0
+GATX.US,D,20110621,000000,27.6023,27.9499,27.5314,27.8701,335693.91974729,0
+GATX.US,D,20110622,000000,27.7116,28.1498,27.5147,27.5865,446545.21906946,0
+GATX.US,D,20110623,000000,27.1878,27.4605,26.9199,27.2675,720728.42754167,0
+GATX.US,D,20110624,000000,27.3295,27.494,26.7298,26.8855,619880.10834265,0
+GATX.US,D,20110627,000000,26.9416,27.0174,26.6392,26.784,422610.16947324,0
+GATX.US,D,20110628,000000,26.9268,27.2832,26.7348,27.2832,449576.57903572,0
+GATX.US,D,20110629,000000,27.4152,27.6191,27.1651,27.3915,388269.989487,0
+GATX.US,D,20110630,000000,27.4949,27.7028,27.3502,27.5334,583015.31834765,0
+GATX.US,D,20110701,000000,27.5147,28.6116,27.5147,28.5871,701049.46826993,0
+GATX.US,D,20110705,000000,28.5871,28.6274,28.1419,28.2709,287572.98440355,0
+GATX.US,D,20110706,000000,28.2581,28.6264,28.1518,28.5427,248662.91502094,0
+GATX.US,D,20110707,000000,28.8716,29.0774,28.6619,28.8115,274960.08966958,0
+GATX.US,D,20110708,000000,28.3615,28.6471,28.2985,28.5368,179646.41429506,0
+GATX.US,D,20110711,000000,28.1655,28.2552,27.7215,27.9676,436512.78854797,0
+GATX.US,D,20110712,000000,27.8169,27.9942,27.6624,27.7116,222687.663692,0
+GATX.US,D,20110713,000000,27.8406,28.4009,27.6476,27.9588,381789.88632295,0
+GATX.US,D,20110714,000000,28.0178,28.0701,27.173,27.2025,267474.61083834,0
+GATX.US,D,20110715,000000,27.3295,27.3295,26.8175,27.2154,188496.76675936,0
+GATX.US,D,20110718,000000,27.1139,27.1651,26.5684,26.7772,263708.00644475,0
+GATX.US,D,20110719,000000,27.0232,27.6614,27.0115,27.6161,337136.98926557,0
+GATX.US,D,20110720,000000,27.7116,28.1419,27.4999,28.0701,636953.21512748,0
+GATX.US,D,20110721,000000,28.2482,28.7445,28.0248,28.1419,561556.1332733,0
+GATX.US,D,20110722,000000,28.1311,28.4167,27.9725,28.2847,216130.3801737,0
+GATX.US,D,20110725,000000,27.9371,28.5525,27.7284,28.2404,247334.60050307,0
+GATX.US,D,20110726,000000,28.1606,28.3802,27.8485,28.3724,515942.5439117,0
+GATX.US,D,20110727,000000,28.1311,28.2325,27.2389,27.2675,490086.10970705,0
+GATX.US,D,20110728,000000,27.5038,29.6397,27.5038,28.7751,1149596.298895,0
+GATX.US,D,20110729,000000,28.4442,29.4033,28.4226,29.2389,1293449.3083758,0
+GATX.US,D,20110801,000000,29.7893,29.8858,28.8716,29.1936,841926.97198818,0
+GATX.US,D,20110802,000000,28.9622,29.3157,27.428,27.4369,1122864.4769882,0
+GATX.US,D,20110803,000000,27.4467,27.6102,26.658,27.3591,782336.62979053,0
+GATX.US,D,20110804,000000,26.7988,27.0174,25.3937,25.4114,931164.72552749,0
+GATX.US,D,20110805,000000,25.7697,25.8585,24.339,24.8687,1643947.6387053,0
+GATX.US,D,20110808,000000,23.828,24.2808,22.3371,22.6718,1019270.1620275,0
+GATX.US,D,20110809,000000,23.2715,24.5152,22.4867,24.5014,731640.30788921,0
+GATX.US,D,20110810,000000,23.7334,24.6127,23.567,23.6201,939837.36007082,0
+GATX.US,D,20110811,000000,23.6428,25.4625,23.6428,25.0952,542523.05170293,0
+GATX.US,D,20110812,000000,25.364,25.7639,24.8687,25.178,445382.43610083,0
+GATX.US,D,20110815,000000,25.4705,25.6437,25.0144,25.5334,204614.25889485,0
+GATX.US,D,20110816,000000,25.2527,25.4094,24.6127,24.7407,567086.71497388,0
+GATX.US,D,20110817,000000,24.9692,25.1179,24.3547,24.6217,280259.13030741,0
+GATX.US,D,20110818,000000,23.5975,23.7895,22.9761,23.1888,400539.63475076,0
+GATX.US,D,20110819,000000,22.9594,23.7107,22.7152,22.7585,305017.77552596,0
+GATX.US,D,20110822,000000,23.5434,23.5522,22.9101,23.0274,640746.22332646,0
+GATX.US,D,20110823,000000,23.1298,23.9914,22.922,23.9835,277748.73773235,0
+GATX.US,D,20110824,000000,24.0426,24.5074,23.7334,24.4276,248831.49316313,0
+GATX.US,D,20110825,000000,24.6611,24.8038,23.4488,23.8674,342537.5830011,0
+GATX.US,D,20110826,000000,23.6655,25.0057,23.3149,24.8265,382375.84769666,0
+GATX.US,D,20110829,000000,25.2607,26.3054,25.1454,26.3054,464313.96457351,0
+GATX.US,D,20110830,000000,26.1941,26.6994,25.7767,26.5497,321760.83474326,0
+GATX.US,D,20110831,000000,26.8145,27.3266,26.53,26.8914,378773.75932135,0
+GATX.US,D,20110901,000000,26.8697,27.2615,26.1035,26.1735,288371.19175146,0
+GATX.US,D,20110902,000000,25.5256,25.7984,25.1948,25.2854,201716.94901756,0
+GATX.US,D,20110906,000000,24.3163,25.3483,24.2878,25.1237,316913.70539018,0
+GATX.US,D,20110907,000000,25.6536,26.5901,25.6536,26.4029,288569.22029196,0
+GATX.US,D,20110908,000000,26.1342,26.5536,26.008,26.1873,279333.9815874,0
+GATX.US,D,20110909,000000,25.8268,26.3134,25.2223,25.4341,394075.78008233,0
+GATX.US,D,20110912,000000,24.8914,25.4291,24.4887,25.2223,278880.03924068,0
+GATX.US,D,20110913,000000,25.3483,26.0977,25.3198,25.8485,454581.11569022,0
+GATX.US,D,20110914,000000,26.0888,27.2645,25.4585,26.7988,231843.69098037,0
+GATX.US,D,20110915,000000,27.0469,27.1966,26.3902,26.8914,324436.75886757,0
+GATX.US,D,20110916,000000,26.9347,27.1228,26.6225,26.783,616137.87669252,0
+GATX.US,D,20110919,000000,26.2258,26.4541,25.8485,26.3074,328899.00198039,0
+GATX.US,D,20110920,000000,26.6482,26.8077,25.623,25.6319,395778.82553072,0
+GATX.US,D,20110921,000000,25.5521,25.5521,23.2528,23.2528,815287.56340029,0
+GATX.US,D,20110922,000000,22.409,23.116,22.0141,22.9181,726667.25269499,0
+GATX.US,D,20110923,000000,22.8048,23.4567,22.7684,23.4242,475083.67058428,0
+GATX.US,D,20110926,000000,23.6714,23.8929,22.7841,23.8477,263984.23087049,0
+GATX.US,D,20110927,000000,24.722,25.6477,24.2808,24.9358,486916.63752794,0
+GATX.US,D,20110928,000000,24.9358,25.1996,23.374,23.4814,332075.58287634,0
+GATX.US,D,20110929,000000,24.2189,24.3469,23.3601,24.1431,268356.09172634,0
+GATX.US,D,20110930,000000,23.7028,24.1174,23.1623,23.177,352203.4068399,0
+GATX.US,D,20111003,000000,23.1071,23.7846,22.0004,22.214,549949.6297375,0
+GATX.US,D,20111004,000000,21.9225,23.8477,21.6153,23.7915,553613.66550241,0
+GATX.US,D,20111005,000000,23.762,24.1647,23.4153,23.7403,371121.73340988,0
+GATX.US,D,20111006,000000,23.7344,24.3547,23.4153,24.3547,540226.93616399,0
+GATX.US,D,20111007,000000,24.4453,24.4453,23.181,23.4814,429735.13480767,0
+GATX.US,D,20111010,000000,24.0485,24.8343,24.0022,24.8343,195758.82877568,0
+GATX.US,D,20111011,000000,24.5488,25.178,24.5162,24.8845,182520.36695989,0
+GATX.US,D,20111012,000000,25.1848,25.9264,24.9151,25.5284,290438.81282057,0
+GATX.US,D,20111013,000000,25.2814,25.6861,24.8914,25.5217,279710.74357986,0
+GATX.US,D,20111014,000000,25.9528,26.4098,25.5836,26.2838,285218.98359894,0
+GATX.US,D,20111017,000000,26.2021,26.3764,25.24,25.365,282057.63566763,0
+GATX.US,D,20111018,000000,25.5354,26.9061,25.24,26.6482,362238.88395431,0
+GATX.US,D,20111019,000000,26.4875,27.1355,26.3221,26.4798,348697.7939074,0
+GATX.US,D,20111020,000000,26.4098,27.1148,25.5768,26.7052,351061.95002179,0
+GATX.US,D,20111021,000000,27.2124,27.8485,27.0864,27.5196,488599.37235677,0
+GATX.US,D,20111024,000000,27.7038,28.5861,27.3325,28.5181,509905.21225361,0
+GATX.US,D,20111025,000000,28.2246,28.4895,27.6585,27.7992,328718.23746648,0
+GATX.US,D,20111026,000000,28.2739,28.9769,27.6998,28.8056,470457.92698417,0
+GATX.US,D,20111027,000000,29.9706,30.2501,29.232,29.6968,409743.39199503,0
+GATX.US,D,20111028,000000,29.5756,29.7982,29.1118,29.3561,331558.67760907,0
+GATX.US,D,20111031,000000,28.7968,29.6662,28.394,28.4078,423302.76159954,0
+GATX.US,D,20111101,000000,27.2351,28.9297,26.8421,27.6042,533286.79746737,0
+GATX.US,D,20111102,000000,28.0947,28.9109,27.9608,28.5181,499856.53323649,0
+GATX.US,D,20111103,000000,28.8854,29.8406,28.5072,29.6091,419028.39171748,0
+GATX.US,D,20111104,000000,29.3019,30.3556,28.7662,30.2925,506090.8779041,0
+GATX.US,D,20111107,000000,30.1705,30.2847,29.2389,30.1705,274250.23351668,0
+GATX.US,D,20111108,000000,30.5013,30.7691,29.6397,30.6982,343801.91906742,0
+GATX.US,D,20111109,000000,29.9419,30.3466,29.4634,29.6594,360500.29492174,0
+GATX.US,D,20111110,000000,30.1281,30.4285,29.7441,30.2226,384218.02088889,0
+GATX.US,D,20111111,000000,30.6982,31.5933,30.6224,31.2438,566907.98152193,0
+GATX.US,D,20111114,000000,31.1591,31.6002,30.6668,30.8025,333404.91292521,0
+GATX.US,D,20111115,000000,30.5465,31.422,30.2847,31.2664,228102.47486121,0
+GATX.US,D,20111116,000000,30.8155,31.4288,30.4806,30.525,349022.76382003,0
+GATX.US,D,20111117,000000,30.5465,30.6007,29.5255,29.6702,444649.22273546,0
+GATX.US,D,20111118,000000,29.8671,29.9853,29.4556,29.7056,190312.53614619,0
+GATX.US,D,20111121,000000,29.1118,29.3354,28.5604,29.1434,260785.30829304,0
+GATX.US,D,20111122,000000,29.0065,29.5392,28.8735,29.1995,377945.08604414,0
+GATX.US,D,20111123,000000,28.8253,28.8253,27.8239,27.9145,218636.71062486,0
+GATX.US,D,20111125,000000,27.7313,28.0721,27.5659,27.815,192253.21584317,0
+GATX.US,D,20111128,000000,28.8735,29.2762,28.4226,28.8174,284312.1144365,0
+GATX.US,D,20111129,000000,28.9691,29.2478,28.3989,29.1995,210341.85360497,0
+GATX.US,D,20111130,000000,30.3743,31.9862,30.3743,31.934,815116.95419616,0
+GATX.US,D,20111201,000000,31.6938,32.2492,30.6371,30.6815,708722.82033192,0
+GATX.US,D,20111202,000000,31.0321,31.2811,30.2561,30.3841,577636.05076264,0
+GATX.US,D,20111205,000000,31.0231,31.4998,30.7524,31.3038,792596.53925086,0
+GATX.US,D,20111206,000000,31.3038,31.4849,30.3988,31.3619,436803.23040738,0
+GATX.US,D,20111207,000000,31.3619,31.5421,30.6323,31.3176,270736.49633637,0
+GATX.US,D,20111208,000000,30.9789,30.9789,30.0699,30.3624,595362.14396566,0
+GATX.US,D,20111209,000000,30.4619,31.869,30.4285,31.5885,306184.62061849,0
+GATX.US,D,20111212,000000,31.0321,31.3699,30.8755,31.2811,270483.6291231,0
+GATX.US,D,20111213,000000,31.4998,32.0019,31.0695,31.3786,602747.08523019,0
+GATX.US,D,20111214,000000,31.0231,31.2516,30.5802,30.6036,542868.3322351,0
+GATX.US,D,20111215,000000,31.0999,31.1827,30.5328,31.0016,267276.58229783,0
+GATX.US,D,20111216,000000,31.4849,32.258,31.2891,31.6968,832782.11554057,0
+GATX.US,D,20111219,000000,31.9271,32.2078,31.0409,31.1591,358414.39429505,0
+GATX.US,D,20111220,000000,31.7449,32.7562,31.5825,32.449,354435.54392727,0
+GATX.US,D,20111221,000000,32.2078,33.0723,32.0857,32.9896,311789.33608039,0
+GATX.US,D,20111222,000000,33.094,33.4357,32.8006,33.1629,332790.51668414,0
+GATX.US,D,20111223,000000,33.2181,33.4357,32.9591,33.1856,245311.66279694,0
+GATX.US,D,20111227,000000,32.9749,33.3579,32.8577,32.966,205981.16358985,0
+GATX.US,D,20111228,000000,32.8764,33.0516,32.2156,32.5082,209713.23993022,0
+GATX.US,D,20111229,000000,32.6755,33.4357,32.5662,33.3885,292654.70141231,0
+GATX.US,D,20111230,000000,33.3845,33.8789,32.8773,32.8862,354717.86153888,0
+GATX.US,D,20120103,000000,33.8207,33.9989,32.8488,32.8922,336057.47983705,0
+GATX.US,D,20120104,000000,32.8173,32.8173,32.0581,32.4559,544764.32856909,0
+GATX.US,D,20120105,000000,32.4333,32.901,31.6406,32.8173,399001.10532064,0
+GATX.US,D,20120106,000000,32.6972,33.0369,31.8532,32.4412,1250707.640617,0
+GATX.US,D,20120109,000000,32.6509,32.8764,32.3702,32.8577,390967.23976183,0
+GATX.US,D,20120110,000000,33.3077,33.7222,33.284,33.4052,360479.98430221,0
+GATX.US,D,20120111,000000,33.1629,33.7489,32.966,33.6376,376146.58068393,0
+GATX.US,D,20120112,000000,33.5932,33.6976,33.031,33.6376,435351.02111031,0
+GATX.US,D,20120113,000000,33.4357,33.7971,32.7356,33.6159,315438.13888064,0
+GATX.US,D,20120117,000000,33.8789,33.8818,33.2624,33.4525,176446.47618663,0
+GATX.US,D,20120118,000000,33.3008,33.8837,33.0723,33.8207,350164.22063814,0
+GATX.US,D,20120119,000000,33.8926,34.2707,32.514,32.5987,805606.50659684,0
+GATX.US,D,20120120,000000,32.3427,32.5751,31.8602,32.1989,730924.35855045,0
+GATX.US,D,20120123,000000,32.3515,32.9099,32.1783,32.2993,521867.15163134,0
+GATX.US,D,20120124,000000,32.2078,32.6509,31.937,32.5613,421957.18305506,0
+GATX.US,D,20120125,000000,32.5534,33.2378,32.32,33.0872,434051.14145979,0
+GATX.US,D,20120126,000000,33.3215,33.6917,32.6135,32.7031,381620.29264979,0
+GATX.US,D,20120127,000000,32.5229,33.3077,32.5229,33.1512,401364.24590405,0
+GATX.US,D,20120130,000000,32.7642,32.8173,32.3515,32.5751,292024.05667561,0
+GATX.US,D,20120131,000000,32.8567,32.8567,32.0955,32.3466,548299.39189992,0
+GATX.US,D,20120201,000000,32.644,33.2102,32.5662,32.8488,517856.81980329,0
+GATX.US,D,20120202,000000,32.7189,32.8173,31.8248,31.8532,481237.78830472,0
+GATX.US,D,20120203,000000,32.2993,32.8409,32.2993,32.6893,614198.21252651,0
+GATX.US,D,20120206,000000,32.5662,32.7267,32.1615,32.2402,418504.37773335,0
+GATX.US,D,20120207,000000,32.2098,32.7336,31.9596,32.5505,399954.68890802,0
+GATX.US,D,20120208,000000,32.4293,32.9375,32.3466,32.9375,396671.47725948,0
+GATX.US,D,20120209,000000,33.1945,33.2555,32.7632,33.0222,448159.91332285,0
+GATX.US,D,20120210,000000,32.6736,32.7336,32.0256,32.2945,265704.54034548,0
+GATX.US,D,20120213,000000,32.6509,33.1699,32.6076,33.0723,341981.07202572,0
+GATX.US,D,20120214,000000,32.9512,33.2102,32.771,32.9591,350956.33480018,0
+GATX.US,D,20120215,000000,33.354,33.354,32.1035,32.2373,302985.69804103,0
+GATX.US,D,20120216,000000,32.3427,33.1433,32.2846,33.1275,356302.08986295,0
+GATX.US,D,20120217,000000,33.3746,33.4977,32.8163,32.8626,204849.86208151,0
+GATX.US,D,20120221,000000,32.8567,32.8567,32.4066,32.6883,326424.15298951,0
+GATX.US,D,20120222,000000,32.5968,32.9591,32.1881,32.4687,397955.10841436,0
+GATX.US,D,20120223,000000,32.3889,32.5288,31.9822,32.5111,246846.13010314,0
+GATX.US,D,20120224,000000,32.6883,33.0073,32.3309,32.4776,257752.93279579,0
+GATX.US,D,20120227,000000,32.1881,33.2555,31.997,33.0152,294432.89615299,0
+GATX.US,D,20120228,000000,32.8085,33.354,32.7769,32.9749,393460.36831029,0
+GATX.US,D,20120229,000000,33.1363,33.7312,32.7041,32.9808,592992.91019638,0
+GATX.US,D,20120301,000000,33.1639,33.6297,32.9286,33.2279,312883.06294259,0
+GATX.US,D,20120302,000000,33.0802,33.1718,32.1172,32.3889,354654.8986183,0
+GATX.US,D,20120305,000000,32.2432,32.9433,32.1802,32.8912,336509.3911218,0
+GATX.US,D,20120306,000000,32.3466,32.5052,32.1172,32.3023,564311.26881381,0
+GATX.US,D,20120307,000000,32.3742,32.7169,32.2098,32.3605,132814.1877611,0
+GATX.US,D,20120308,000000,32.6942,33.0882,32.2866,33.031,287613.60564263,0
+GATX.US,D,20120309,000000,33.0152,33.4752,32.833,33.0516,302986.71357201,0
+GATX.US,D,20120312,000000,33.0369,33.0516,32.6489,32.7543,317999.30800456,0
+GATX.US,D,20120313,000000,32.9375,33.6209,32.7543,33.6209,372920.2387701,0
+GATX.US,D,20120314,000000,33.5135,33.5746,32.6272,32.6272,644810.3782963,0
+GATX.US,D,20120315,000000,32.642,33.8109,32.5968,33.417,755209.76633371,0
+GATX.US,D,20120316,000000,33.4525,33.7193,33.354,33.5056,424738.72240097,0
+GATX.US,D,20120319,000000,33.4909,33.4909,33.031,33.095,422222.23664004,0
+GATX.US,D,20120320,000000,32.8912,32.8912,32.323,32.3545,513396.60775243,0
+GATX.US,D,20120321,000000,32.4687,32.4687,31.9458,32.3171,801019.35317386,0
+GATX.US,D,20120322,000000,31.937,32.1349,31.1778,31.5273,489763.17085638,0
+GATX.US,D,20120323,000000,31.5056,31.9596,31.2232,31.8976,301086.65511411,0
+GATX.US,D,20120326,000000,32.3378,32.4904,32.1477,32.3979,286210.14183247,0
+GATX.US,D,20120327,000000,32.3466,32.4156,31.6485,31.6672,448422.93584588,0
+GATX.US,D,20120328,000000,31.7381,31.7381,30.7259,30.9592,948961.90589889,0
+GATX.US,D,20120329,000000,30.7524,30.9119,30.2324,30.8145,939471.7689191,0
+GATX.US,D,20120330,000000,31.0852,31.1099,30.5445,30.5622,487039.51677615,0
+GATX.US,D,20120402,000000,30.389,31.7026,30.389,31.3442,409701.75522498,0
+GATX.US,D,20120403,000000,31.3512,31.4585,30.9867,31.3836,447795.33770211,0
+GATX.US,D,20120404,000000,31.0183,31.2476,30.7169,31.0645,383026.80305291,0
+GATX.US,D,20120405,000000,30.9739,31.1778,30.6687,31.0715,252005.02746615,0
+GATX.US,D,20120409,000000,30.3437,30.9739,30.3437,30.7524,411423.08023093,0
+GATX.US,D,20120410,000000,30.6922,30.9592,30.0238,30.1822,607465.24214919,0
+GATX.US,D,20120411,000000,30.6027,30.6845,30.2541,30.3289,550769.16323591,0
+GATX.US,D,20120412,000000,30.3526,31.2073,30.3526,30.9936,402630.61303233,0
+GATX.US,D,20120413,000000,30.8055,31.1029,30.647,30.906,377716.59157432,0
+GATX.US,D,20120416,000000,31.0567,31.6317,30.7671,31.2399,381551.23654336,0
+GATX.US,D,20120417,000000,31.5411,32.2009,31.4585,31.8809,284959.00766884,0
+GATX.US,D,20120418,000000,31.7302,32.2708,31.4427,32.2009,433059.98322627,0
+GATX.US,D,20120419,000000,32.1172,32.4609,31.548,31.8976,473966.58650961,0
+GATX.US,D,20120420,000000,32.3889,32.6046,31.9281,32.2098,437765.95377355,0
+GATX.US,D,20120423,000000,31.7223,31.8149,31.3747,31.7381,292144.90486188,0
+GATX.US,D,20120424,000000,31.7302,32.1477,31.6672,32.1477,348448.98881803,0
+GATX.US,D,20120425,000000,32.4904,32.7493,32.0876,32.7405,514896.54700542,0
+GATX.US,D,20120426,000000,32.2305,32.5968,31.7598,32.3171,561906.49146035,0
+GATX.US,D,20120427,000000,32.3605,33.2486,32.3171,33.1285,577421.7737265,0
+GATX.US,D,20120430,000000,33.0339,33.1343,32.3309,32.515,505206.35042317,0
+GATX.US,D,20120501,000000,32.4982,33.095,32.2945,32.3811,346046.24252654,0
+GATX.US,D,20120502,000000,32.0729,32.7021,32.0029,32.5968,348370.79293281,0
+GATX.US,D,20120503,000000,32.6696,32.8213,32.1035,32.194,461891.92319344,0
+GATX.US,D,20120504,000000,31.997,32.1881,31.4358,31.5273,344122.82685615,0
+GATX.US,D,20120507,000000,31.3836,31.6012,31.0508,31.4121,419873.31349031,0
+GATX.US,D,20120508,000000,31.1708,31.5648,30.8607,31.5185,307443.87902994,0
+GATX.US,D,20120509,000000,31.2005,31.5293,30.7868,30.8399,670210.83909227,0
+GATX.US,D,20120510,000000,31.2073,31.4605,30.7701,30.8736,345525.27513534,0
+GATX.US,D,20120511,000000,30.6391,31.2703,30.5397,30.6244,318340.52641283,0
+GATX.US,D,20120514,000000,30.3052,30.3968,29.938,30.3052,337745.29232077,0
+GATX.US,D,20120515,000000,30.3674,30.5642,30.0463,30.1999,349017.68616514,0
+GATX.US,D,20120516,000000,30.3052,30.6391,30.0089,30.0976,224052.53732505,0
+GATX.US,D,20120517,000000,30.0887,30.1508,29.2359,29.5786,355688.70915286,0
+GATX.US,D,20120518,000000,29.6594,29.8593,28.6304,28.7209,489973.38576861,0
+GATX.US,D,20120521,000000,28.8805,29.5402,28.5624,29.5342,631789.24010957,0
+GATX.US,D,20120522,000000,29.5786,30.1508,29.5786,29.8593,782985.55408482,0
+GATX.US,D,20120523,000000,29.5275,30.0305,29.0321,29.8731,755078.76283767,0
+GATX.US,D,20120524,000000,30.1822,30.1822,29.3266,29.7313,410505.04022776,0
+GATX.US,D,20120525,000000,29.7865,29.8848,29.1542,29.3266,370804.88774507,0
+GATX.US,D,20120529,000000,29.618,29.7775,29.2291,29.5619,437907.11257935,0
+GATX.US,D,20120530,000000,29.2291,29.2743,28.7515,29.2291,335005.38974491,0
+GATX.US,D,20120531,000000,29.2862,29.3591,28.7161,29.038,493590.70710858,0
+GATX.US,D,20120601,000000,28.4393,28.6255,27.945,28.1291,395967.71429243,0
+GATX.US,D,20120604,000000,28.1577,28.2669,27.4074,27.9007,408277.98079526,0
+GATX.US,D,20120605,000000,27.7225,28.3103,27.5688,28.2581,434534.53420483,0
+GATX.US,D,20120606,000000,28.7081,29.1592,28.3734,29.1385,256704.90482756,0
+GATX.US,D,20120607,000000,29.6378,29.9479,29.0961,29.2103,347399.94531883,0
+GATX.US,D,20120608,000000,29.105,29.5717,28.7849,29.3965,185829.98241383,0
+GATX.US,D,20120611,000000,29.7056,29.9626,29.0065,29.0616,282160.20429631,0
+GATX.US,D,20120612,000000,29.1749,29.4437,28.9386,29.3009,305208.69534962,0
+GATX.US,D,20120613,000000,29.3266,29.3266,28.2818,28.395,419247.7464085,0
+GATX.US,D,20120614,000000,28.5486,29.0666,28.3261,28.8292,513491.0521333,0
+GATX.US,D,20120615,000000,28.8371,28.9524,28.5575,28.8932,372461.2187685,0
+GATX.US,D,20120618,000000,28.6185,29.3728,28.5408,29.2585,244270.74354554,0
+GATX.US,D,20120619,000000,29.4871,29.9015,29.2281,29.6545,339740.81069052,0
+GATX.US,D,20120620,000000,29.6121,29.6545,29.1542,29.3728,322223.91686876,0
+GATX.US,D,20120621,000000,29.3482,29.5559,28.2945,28.3349,407706.23685523,0
+GATX.US,D,20120622,000000,28.4088,28.5634,28.1055,28.395,535014.2156592,0
+GATX.US,D,20120625,000000,27.8968,27.9676,27.3709,27.4605,473945.26035909,0
+GATX.US,D,20120626,000000,27.5452,27.6388,27.1562,27.5088,330181.6176043,0
+GATX.US,D,20120627,000000,27.6082,27.6082,27.2784,27.5088,230118.30385048,0
+GATX.US,D,20120628,000000,27.2645,28.0208,27.1494,27.9962,488418.60784288,0
+GATX.US,D,20120629,000000,28.6529,29.4466,28.3202,29.4329,540786.4937323,0
+GATX.US,D,20120702,000000,30.9474,30.9474,29.5963,29.8002,653909.53584995,0
+GATX.US,D,20120703,000000,29.8848,30.0709,29.6545,30.0208,233308.08664915,0
+GATX.US,D,20120705,000000,29.8239,30.3978,29.5963,30.2079,293817.48438095,0
+GATX.US,D,20120706,000000,29.8406,29.9479,29.3186,29.5205,239258.08264322,0
+GATX.US,D,20120709,000000,29.5107,29.5107,28.976,29.0754,367079.92012154,0
+GATX.US,D,20120710,000000,29.3482,29.3482,28.3349,28.5161,222769.92170112,0
+GATX.US,D,20120711,000000,28.5634,28.6619,28.3675,28.5319,293021.308095,0
+GATX.US,D,20120712,000000,28.3418,29.1148,28.0365,29.0125,321027.62137789,0
+GATX.US,D,20120713,000000,29.2832,30.0956,29.0065,29.9165,356687.9916342,0
+GATX.US,D,20120716,000000,29.7273,29.7725,29.2448,29.423,257346.72040501,0
+GATX.US,D,20120717,000000,29.6545,29.7273,29.1305,29.6248,301635.04184167,0
+GATX.US,D,20120718,000000,29.4742,30.2186,29.4742,29.877,493019.97869952,0
+GATX.US,D,20120719,000000,30.1902,32.8449,30.1902,31.7175,1108927.3298602,0
+GATX.US,D,20120720,000000,31.5293,31.8296,31.3756,31.6613,316782.70189416,0
+GATX.US,D,20120723,000000,31.1463,31.551,30.9661,31.3324,564273.69416767,0
+GATX.US,D,20120724,000000,31.4298,31.4298,30.3556,30.7336,507690.33919284,0
+GATX.US,D,20120725,000000,30.8252,31.0321,30.3743,30.5662,350745.10435697,0
+GATX.US,D,20120726,000000,31.806,32.5751,30.7868,31.1099,382601.29557355,0
+GATX.US,D,20120727,000000,31.3452,32.7809,31.292,32.2619,683819.96971466,0
+GATX.US,D,20120730,000000,32.2373,32.7208,31.8513,31.934,360910.56943644,0
+GATX.US,D,20120731,000000,31.8474,32.2305,31.6229,32.1536,564020.8269544,0
+GATX.US,D,20120801,000000,32.3181,32.3181,31.4988,31.5895,328515.13127109,0
+GATX.US,D,20120802,000000,31.2152,31.4388,30.7012,30.9011,309155.04872613,0
+GATX.US,D,20120803,000000,31.4515,31.934,31.2703,31.7175,320593.98965072,0
+GATX.US,D,20120806,000000,31.8208,31.934,31.551,31.6042,251486.09113692,0
+GATX.US,D,20120807,000000,31.7175,31.9026,31.4072,31.6426,341054.90777471,0
+GATX.US,D,20120808,000000,31.421,31.6042,31.2309,31.5293,333774.56620082,0
+GATX.US,D,20120809,000000,31.4446,31.8858,31.4279,31.6426,343515.53933192,0
+GATX.US,D,20120810,000000,31.4605,31.7549,31.3512,31.7352,242608.31933625,0
+GATX.US,D,20120813,000000,31.612,31.6346,31.1384,31.3856,264243.19126963,0
+GATX.US,D,20120814,000000,31.5362,32.5219,31.5362,32.0935,407320.33508398,0
+GATX.US,D,20120815,000000,31.9735,32.4313,31.8119,32.3899,371767.61111123,0
+GATX.US,D,20120816,000000,32.3998,32.837,32.1241,32.7129,250211.59976082,0
+GATX.US,D,20120817,000000,32.7129,33.1639,32.6223,33.1088,423377.91089183,0
+GATX.US,D,20120820,000000,32.9808,32.9808,32.3555,32.6765,379979.19459101,0
+GATX.US,D,20120821,000000,32.7366,32.9059,32.4628,32.5436,281559.00995794,0
+GATX.US,D,20120822,000000,32.4166,32.5987,32.1881,32.2521,231754.32425439,0
+GATX.US,D,20120823,000000,32.2186,32.2186,31.8119,32.1546,254193.49672152,0
+GATX.US,D,20120824,000000,32.063,32.4096,31.9409,32.2866,240771.22379891,0
+GATX.US,D,20120827,000000,32.3998,32.3998,31.8355,32.0236,386480.62390558,0
+GATX.US,D,20120828,000000,32.0571,32.3122,31.8355,32.1162,205059.06146277,0
+GATX.US,D,20120829,000000,32.2098,32.2098,31.6042,31.6997,310361.49952677,0
+GATX.US,D,20120830,000000,31.4072,31.6701,31.1019,31.4988,160328.98405113,0
+GATX.US,D,20120831,000000,31.8415,31.8415,31.3324,31.4623,269284.28703929,0
+GATX.US,D,20120904,000000,31.5018,31.9557,31.1099,31.87,292643.53057157,0
+GATX.US,D,20120905,000000,32.0079,32.1792,31.68,31.9557,269871.26394398,0
+GATX.US,D,20120906,000000,32.0493,32.8252,32.0079,32.4805,379648.13149253,0
+GATX.US,D,20120907,000000,32.4923,33.3096,32.1792,33.2102,304750.69087901,0
+GATX.US,D,20120910,000000,33.092,33.2772,32.7543,33.2269,170390.86497096,0
+GATX.US,D,20120911,000000,33.2013,33.4633,32.9463,33.3933,306223.21079561,0
+GATX.US,D,20120912,000000,33.546,33.7626,33.4022,33.7016,208405.23603189,0
+GATX.US,D,20120913,000000,33.7095,34.318,33.5155,34.1959,346923.66129063,0
+GATX.US,D,20120914,000000,34.2038,34.8458,34.1566,34.5169,258863.92368461,0
+GATX.US,D,20120917,000000,34.3732,34.5947,33.4712,33.4869,262723.95692807,0
+GATX.US,D,20120918,000000,33.3845,33.5096,33.0852,33.3845,249270.20254518,0
+GATX.US,D,20120919,000000,33.541,34.2559,33.3255,34.2117,248600.96763135,0
+GATX.US,D,20120920,000000,33.863,34.1319,33.4938,34.0335,663208.75300607,0
+GATX.US,D,20120921,000000,34.2117,34.2235,33.7783,33.9428,443695.63914809,0
+GATX.US,D,20120924,000000,33.67,34.0876,33.6179,33.9103,320624.45558003,0
+GATX.US,D,20120925,000000,34.0403,34.4185,33.7705,33.8257,321734.43093787,0
+GATX.US,D,20120926,000000,33.8926,33.9103,33.2398,33.2486,271020.84500992,0
+GATX.US,D,20120927,000000,33.4022,33.6012,33.0556,33.4249,221551.28452876,0
+GATX.US,D,20120928,000000,33.3028,33.4328,32.6391,32.6646,358898.80257106,0
+GATX.US,D,20121001,000000,32.7326,32.8932,32.1015,32.2866,426449.89209717,0
+GATX.US,D,20121002,000000,32.4648,32.6469,32.2225,32.6469,238070.92693114,0
+GATX.US,D,20121003,000000,32.6391,33.2398,32.4648,33.0123,209647.23041672,0
+GATX.US,D,20121004,000000,33.1433,33.4485,32.9699,33.4426,180147.07106671,0
+GATX.US,D,20121005,000000,33.5716,34.0099,33.1777,33.3845,295695.20115737,0
+GATX.US,D,20121008,000000,33.1777,33.6632,33.1068,33.5155,311945.72785084,0
+GATX.US,D,20121009,000000,33.6346,33.6475,32.9778,33.1777,194425.43660291,0
+GATX.US,D,20121010,000000,33.1777,33.4328,32.9099,33.0182,166277.96451423,0
+GATX.US,D,20121011,000000,33.2486,33.4101,32.9847,33.0694,202756.85273798,0
+GATX.US,D,20121012,000000,33.1433,33.2624,32.8409,33.0123,202608.58521534,0
+GATX.US,D,20121015,000000,32.9611,33.286,32.6726,33.2693,293333.07610493,0
+GATX.US,D,20121016,000000,33.3619,34.0403,33.3619,33.8405,539567.85655994,0
+GATX.US,D,20121017,000000,33.9566,35.3962,33.74,34.5259,469262.64702429,0
+GATX.US,D,20121018,000000,35.0102,35.0152,34.1476,34.4785,425181.49390693,0
+GATX.US,D,20121019,000000,34.3033,34.3033,32.8252,33.0339,629798.79939472,0
+GATX.US,D,20121022,000000,32.8577,33.2269,32.5839,32.9236,294954.87907515,0
+GATX.US,D,20121023,000000,32.3821,32.9542,32.1615,32.7483,173207.94790107,0
+GATX.US,D,20121024,000000,32.8773,33.0339,32,32.1093,244010.76761544,0
+GATX.US,D,20121025,000000,32.2432,32.2609,31.5018,32.2373,268851.67084311,0
+GATX.US,D,20121026,000000,32.3398,32.4175,31.9311,32.2373,127516.16265425,0
+GATX.US,D,20121031,000000,31.9311,32.4096,31.5018,31.9084,526447.19633748,0
+GATX.US,D,20121101,000000,31.8916,32.8862,31.8916,32.707,404258.50918841,0
+GATX.US,D,20121102,000000,32.9316,32.9316,32.1015,32.1232,240911.36707372,0
+GATX.US,D,20121105,000000,32.0493,32.2866,31.9715,32.193,135633.30175317,0
+GATX.US,D,20121106,000000,32.3752,32.8773,32.0493,32.6016,237808.91993908,0
+GATX.US,D,20121107,000000,32.2708,32.4175,31.3944,31.8632,261624.13688001,0
+GATX.US,D,20121108,000000,31.7863,31.7863,31.2546,31.3452,320541.18203991,0
+GATX.US,D,20121109,000000,31.2399,31.6298,31.1384,31.3245,248142.96316074,0
+GATX.US,D,20121112,000000,31.5018,31.9715,31.2546,31.7085,101703.39628161,0
+GATX.US,D,20121113,000000,31.6563,32.1536,31.4082,31.9852,373599.62899369,0
+GATX.US,D,20121114,000000,31.9715,32.2225,31.2713,31.3324,441488.89033512,0
+GATX.US,D,20121115,000000,31.5982,31.6386,30.9228,31.2232,407796.61911218,0
+GATX.US,D,20121116,000000,31.3008,31.4003,30.653,30.8075,244146.84876635,0
+GATX.US,D,20121119,000000,31.1384,31.7381,31.0231,31.6878,235153.30643431,0
+GATX.US,D,20121120,000000,31.5618,31.5618,31.1847,31.4151,157630.71824532,0
+GATX.US,D,20121121,000000,31.423,31.6386,31.293,31.4298,89968.935842728,0
+GATX.US,D,20121123,000000,31.4869,31.6948,31.1778,31.6563,115358.22579797,0
+GATX.US,D,20121126,000000,31.7696,31.9715,31.4712,31.8839,179312.30460365,0
+GATX.US,D,20121127,000000,31.81,32.0493,31.5539,31.7529,159890.27466908,0
+GATX.US,D,20121128,000000,31.4939,32.0079,31.0942,31.9922,175894.02733516,0
+GATX.US,D,20121129,000000,32.1329,32.4648,31.7696,32.4402,166151.0231421,0
+GATX.US,D,20121130,000000,32.2796,32.5465,32.2708,32.4244,263271.32812466,0
+GATX.US,D,20121203,000000,32.9463,33.0339,32.1232,32.2708,136384.79467613,0
+GATX.US,D,20121204,000000,32.6095,32.6095,31.9311,32.3909,212842.09087027,0
+GATX.US,D,20121205,000000,32.5318,33.1166,32.4648,32.8252,157893.74076836,0
+GATX.US,D,20121206,000000,32.8488,32.8488,32.4648,32.7483,88822.401369727,0
+GATX.US,D,20121207,000000,32.9099,32.9395,32.5092,32.5318,211116.70374039,0
+GATX.US,D,20121210,000000,32.4648,33.092,32.4648,33.0123,234542.97231714,0
+GATX.US,D,20121211,000000,33.219,33.3096,32.9395,33.0763,264544.80396977,0
+GATX.US,D,20121212,000000,33.2713,33.675,33.1433,33.1856,170222.28682877,0
+GATX.US,D,20121213,000000,33.155,33.5588,32.6519,32.7523,153124.80730051,0
+GATX.US,D,20121214,000000,32.6381,33.1856,32.5652,32.705,235398.04939976,0
+GATX.US,D,20121217,000000,32.7612,33.4357,32.6833,33.0694,213065.5076852,0
+GATX.US,D,20121218,000000,33.2713,33.5125,32.9099,33.4742,268587.6327891,0
+GATX.US,D,20121219,000000,33.4279,33.8453,33.2624,33.4446,176521.62547893,0
+GATX.US,D,20121220,000000,33.5125,33.7932,33.3047,33.7932,239597.26998952,0
+GATX.US,D,20121221,000000,33.2792,33.7509,33.1343,33.738,510081.9146436,0
+GATX.US,D,20121224,000000,33.5972,33.6976,33.1708,33.6366,82869.358782728,0
+GATX.US,D,20121226,000000,33.6366,33.6829,33.3629,33.4889,129779.78120191,0
+GATX.US,D,20121227,000000,33.4662,33.4889,32.9385,33.2969,138984.55397717,0
+GATX.US,D,20121228,000000,33.0625,33.3559,32.8626,32.9601,131256.36324244,0
+GATX.US,D,20121231,000000,32.8695,33.6219,32.7455,33.5588,156133.82558526,0
+GATX.US,D,20130102,000000,34.0945,34.5839,33.7429,34.1624,291762.04968356,0
+GATX.US,D,20130103,000000,34.2333,34.6499,34.0166,34.124,292729.85070461,0
+GATX.US,D,20130104,000000,34.1073,34.768,34.055,34.7602,229724.27783142,0
+GATX.US,D,20130107,000000,34.5967,35.1549,34.5967,34.9236,297860.31320026,0
+GATX.US,D,20130108,000000,34.7896,35.0446,34.4942,34.7986,207881.22204777,0
+GATX.US,D,20130109,000000,34.9306,35.48,34.839,35.349,275536.91126451,0
+GATX.US,D,20130110,000000,35.5045,35.5873,35.2634,35.3972,197318.6843563,0
+GATX.US,D,20130111,000000,35.9448,36.2076,35.612,35.7921,401196.68329286,0
+GATX.US,D,20130114,000000,35.7764,36.0491,35.5312,35.5873,185811.70285625,0
+GATX.US,D,20130115,000000,35.3746,36.1003,35.3746,35.999,137054.02958996,0
+GATX.US,D,20130116,000000,35.9379,35.9379,35.4878,35.612,245813.33509956,0
+GATX.US,D,20130117,000000,35.8129,36.2402,35.4169,36.1486,325876.78179292,0
+GATX.US,D,20130118,000000,36.1949,36.2805,35.603,36.0334,165634.11787483,0
+GATX.US,D,20130122,000000,36.0776,36.3416,35.8827,36.3416,266912.00667709,0
+GATX.US,D,20130123,000000,36.3288,36.7226,36.116,36.4037,386822.85784481,0
+GATX.US,D,20130124,000000,36.4037,36.4037,34.7296,36.1879,759708.5685617,0
+GATX.US,D,20130125,000000,35.7989,35.87,34.8941,35.7597,691931.01562772,0
+GATX.US,D,20130128,000000,35.729,36.5592,35.4653,36.443,451727.47364493,0
+GATX.US,D,20130129,000000,36.2313,36.2963,35.7764,36.2805,448798.68230735,0
+GATX.US,D,20130130,000000,36.4037,36.5681,36.1486,36.4607,506313.27918807,0
+GATX.US,D,20130131,000000,36.3486,36.891,36.2874,36.698,448818.99292689,0
+GATX.US,D,20130201,000000,36.7384,37.7822,36.7384,37.4878,415051.57241165,0
+GATX.US,D,20130204,000000,37.1697,37.6571,36.9689,37.2101,454934.52047022,0
+GATX.US,D,20130205,000000,37.1008,37.7211,37.1008,37.3716,288725.61206242,0
+GATX.US,D,20130206,000000,37.217,37.47,37.1313,37.3933,264443.25087208,0
+GATX.US,D,20130207,000000,37.4346,37.8925,37.217,37.729,446685.36234428,0
+GATX.US,D,20130208,000000,37.7369,38.0166,37.6207,37.9457,279125.79773712,0
+GATX.US,D,20130211,000000,37.8284,38.5119,37.8284,38.1712,335965.06651814,0
+GATX.US,D,20130212,000000,38.1397,38.4813,38.0776,38.3247,286832.66232135,0
+GATX.US,D,20130213,000000,38.5808,38.8358,38.3573,38.7216,278281.89149526,0
+GATX.US,D,20130214,000000,38.6911,38.8999,38.5276,38.8999,304049.9745049,0
+GATX.US,D,20130215,000000,38.8427,38.9324,38.5119,38.7049,264998.74631649,0
+GATX.US,D,20130219,000000,38.7304,39.1096,38.7304,39.0948,326071.7637405,0
+GATX.US,D,20130220,000000,39.014,39.3094,38.3327,38.4026,401473.92324957,0
+GATX.US,D,20130221,000000,38.372,38.6034,38.2953,38.4262,619858.78219213,0
+GATX.US,D,20130222,000000,38.5503,39.0003,38.5326,38.8763,182362.95965846,0
+GATX.US,D,20130225,000000,38.885,38.9846,37.985,38.0206,335857.42023458,0
+GATX.US,D,20130226,000000,38.1712,38.6832,38.116,38.504,276776.87458739,0
+GATX.US,D,20130227,000000,38.504,39.8698,38.371,39.2474,598566.144198,0
+GATX.US,D,20130228,000000,39.1056,39.2209,38.8693,38.8782,773974.74772617,0
+GATX.US,D,20130301,000000,38.5424,38.888,38.114,38.7757,384069.75336624,0
+GATX.US,D,20130304,000000,38.8221,39.1598,38.5217,38.9274,271323.47324106,0
+GATX.US,D,20130305,000000,39.0496,40.1878,39.0496,39.7103,807018.09465482,0
+GATX.US,D,20130306,000000,39.8344,40.0076,39.3755,39.5774,503693.20926749,0
+GATX.US,D,20130307,000000,39.6206,39.8344,39.4177,39.6896,344163.44809522,0
+GATX.US,D,20130308,000000,39.5557,39.7693,39.0919,39.6896,579044.59222771,0
+GATX.US,D,20130311,000000,39.6984,39.797,39.4247,39.6896,244839.44089264,0
+GATX.US,D,20130312,000000,39.5557,39.729,39.1736,39.5861,211354.33798902,0
+GATX.US,D,20130313,000000,39.6206,39.917,39.528,39.6413,188614.56835269,0
+GATX.US,D,20130314,000000,39.7753,40.043,39.5861,39.8441,254768.28725448,0
+GATX.US,D,20130315,000000,39.8541,39.9899,39.5694,39.8541,392150.33335001,0
+GATX.US,D,20130318,000000,39.6335,40.3888,39.528,40.0874,266737.33534907,0
+GATX.US,D,20130319,000000,40.1878,40.3671,39.2997,39.7359,330978.80942122,0
+GATX.US,D,20130320,000000,40.1169,40.1396,39.6984,40.052,151543.62556937,0
+GATX.US,D,20130321,000000,39.8786,40.2735,39.1923,39.4611,202604.52309143,0
+GATX.US,D,20130322,000000,39.6413,39.7753,39.271,39.6503,209460.37271696,0
+GATX.US,D,20130325,000000,39.8037,40.0737,39.2209,39.3666,256542.41987125,0
+GATX.US,D,20130326,000000,39.471,39.7201,39.2997,39.5626,266375.80632126,0
+GATX.US,D,20130327,000000,39.1736,39.9673,38.952,39.8865,366066.42020652,0
+GATX.US,D,20130328,000000,39.9486,40.6408,39.7753,40.5335,282302.37863308,0
+GATX.US,D,20130401,000000,40.5532,40.6733,39.7615,40.0647,300206.18975706,0
+GATX.US,D,20130402,000000,40.0647,40.5857,39.8344,39.9741,384353.08650882,0
+GATX.US,D,20130403,000000,40.1169,40.1169,39.0988,39.2553,332720.44504672,0
+GATX.US,D,20130404,000000,39.401,39.5961,38.8614,39.4326,440757.70803171,0
+GATX.US,D,20130405,000000,38.8536,39.9317,38.7679,39.7526,309263.71054067,0
+GATX.US,D,20130408,000000,39.8993,40.3464,39.5477,40.2735,166474.97752376,0
+GATX.US,D,20130409,000000,40.4704,40.7748,40.0076,40.5148,288666.71126575,0
+GATX.US,D,20130410,000000,40.5954,41.274,40.2282,41.2011,284028.78129393,0
+GATX.US,D,20130411,000000,41.21,41.7102,40.9057,41.1263,256454.06867626,0
+GATX.US,D,20130412,000000,40.953,41.1863,40.7019,40.9944,162634.23936886,0
+GATX.US,D,20130415,000000,40.6793,40.944,38.6517,39.0653,888677.95604398,0
+GATX.US,D,20130416,000000,39.5025,40.1169,39.2386,39.729,975781.0634697,0
+GATX.US,D,20130417,000000,39.3074,39.3074,38.5119,38.6842,586124.87419914,0
+GATX.US,D,20130418,000000,38.6517,39.1353,38.3238,38.894,357650.71500037,0
+GATX.US,D,20130419,000000,39.0259,39.5861,38.6034,39.3843,198957.75135313,0
+GATX.US,D,20130422,000000,39.5183,39.6503,38.8083,39.4789,160014.16944827,0
+GATX.US,D,20130423,000000,39.7201,39.8993,39.4394,39.7831,304389.16185122,0
+GATX.US,D,20130424,000000,39.925,40.828,39.8441,40.7491,353738.88967708,0
+GATX.US,D,20130425,000000,40.9854,41.4365,37.7004,39.1194,837190.53551159,0
+GATX.US,D,20130426,000000,38.7757,39.277,38.7236,39.1056,487195.9085466,0
+GATX.US,D,20130429,000000,39.2997,39.5557,39.0731,39.3755,270948.74231055,0
+GATX.US,D,20130430,000000,39.3755,39.7447,39.1145,39.7359,254972.40898086,0
+GATX.US,D,20130501,000000,39.6747,39.7526,38.7314,38.758,365218.45184075,0
+GATX.US,D,20130502,000000,38.8782,39.1923,38.5887,38.8536,251548.03852651,0
+GATX.US,D,20130503,000000,39.0988,40.2421,38.9274,39.8934,259916.01377675,0
+GATX.US,D,20130506,000000,39.8196,40.57,39.8196,39.9978,217924.82341,0
+GATX.US,D,20130507,000000,40.1396,40.6645,40.0874,40.4774,200866.94958983,0
+GATX.US,D,20130508,000000,40.4842,40.687,40.3287,40.6645,302343.88246359,0
+GATX.US,D,20130509,000000,40.7264,40.9687,40.4704,40.6468,174357.528967,0
+GATX.US,D,20130510,000000,40.695,41.2868,40.56,41.2868,215648.00295964,0
+GATX.US,D,20130513,000000,41.076,41.3203,40.7983,40.828,277734.52029867,0
+GATX.US,D,20130514,000000,40.8514,41.9908,40.6271,41.856,419338.12866545,0
+GATX.US,D,20130515,000000,41.7477,42.2617,41.6403,41.9977,562745.32004732,0
+GATX.US,D,20130516,000000,41.79,42.0441,41.2798,41.4591,408678.10000019,0
+GATX.US,D,20130517,000000,41.5516,41.9908,41.4817,41.982,309723.74607323,0
+GATX.US,D,20130520,000000,41.9573,42.0509,41.5832,41.6846,440214.39895903,0
+GATX.US,D,20130521,000000,41.7328,41.8954,41.3567,41.6846,372278.42319265,0
+GATX.US,D,20130522,000000,41.6451,41.7713,40.5069,40.7087,384711.56894369,0
+GATX.US,D,20130523,000000,40.312,40.56,40.0737,40.4774,398325.77722097,0
+GATX.US,D,20130524,000000,40.2341,40.3976,39.6747,40.1336,302985.69804103,0
+GATX.US,D,20130528,000000,40.6408,40.7905,40.181,40.4774,481126.07989725,0
+GATX.US,D,20130529,000000,40.1021,40.2282,39.401,39.6049,416144.28374288,0
+GATX.US,D,20130530,000000,39.7615,39.9387,39.4858,39.6049,249711.95852015,0
+GATX.US,D,20130531,000000,39.3981,39.8294,38.8673,38.9412,372167.73031616,0
+GATX.US,D,20130603,000000,38.8447,39.2021,38.3031,38.5887,339299.05471554,0
+GATX.US,D,20130604,000000,38.6419,38.8221,38.0087,38.2627,235482.33847085,0
+GATX.US,D,20130605,000000,38.0904,38.1938,37.1854,37.6296,350452.63143561,0
+GATX.US,D,20130606,000000,37.4651,38.3386,37.4651,38.2007,297285.5226673,0
+GATX.US,D,20130607,000000,38.4883,39.2474,38.3563,38.698,232665.25554072,0
+GATX.US,D,20130610,000000,38.8447,38.9018,38.3484,38.5887,176470.84893008,0
+GATX.US,D,20130611,000000,37.9476,38.7473,37.7409,38.31,295552.01128961,0
+GATX.US,D,20130612,000000,38.6448,39.0387,37.792,37.8934,251554.13171237,0
+GATX.US,D,20130613,000000,37.792,38.9383,37.792,38.827,296027.27978683,0
+GATX.US,D,20130614,000000,38.8476,39.1017,38.1052,38.1593,356442.23313777,0
+GATX.US,D,20130617,000000,37.9683,38.5897,37.7428,38.0658,324342.31448672,0
+GATX.US,D,20130618,000000,37.8,37.988,36.827,37.7133,550422.86717278,0
+GATX.US,D,20130619,000000,37.6256,37.7428,37.155,37.155,200414.02277411,0
+GATX.US,D,20130620,000000,36.7473,36.9029,36.4253,36.631,376848.31258901,0
+GATX.US,D,20130621,000000,36.9275,36.9275,36.0866,36.3653,390053.26188255,0
+GATX.US,D,20130624,000000,36.0077,36.1663,35.6317,35.7261,405053.66994338,0
+GATX.US,D,20130625,000000,36.1357,36.7413,35.869,36.631,291669.63636466,0
+GATX.US,D,20130626,000000,36.9354,37.2347,36.769,36.9669,277822.87149367,0
+GATX.US,D,20130627,000000,37.2573,37.9467,37.0772,37.665,367862.89450478,0
+GATX.US,D,20130628,000000,37.6424,37.8147,37.218,37.2269,404038.13896641,0
+GATX.US,D,20130701,000000,37.3972,37.7428,37.0929,37.1864,293339.16929079,0
+GATX.US,D,20130702,000000,37.1796,37.6739,36.4095,36.6223,411236.22253118,0
+GATX.US,D,20130703,000000,36.0511,36.2687,35.6671,36.1023,231580.66845732,0
+GATX.US,D,20130705,000000,36.5819,36.6597,36.0786,36.6597,256533.28009246,0
+GATX.US,D,20130708,000000,36.7413,36.9816,36.2608,36.2608,559672.32331102,0
+GATX.US,D,20130709,000000,36.5169,36.958,36.3456,36.9117,374024.12094206,0
+GATX.US,D,20130710,000000,36.7336,36.7336,35.7655,35.869,785124.26232233,0
+GATX.US,D,20130711,000000,36.4813,36.5247,35.9841,36.1821,579016.15736035,0
+GATX.US,D,20130712,000000,36.0953,36.4903,35.9182,36.4095,345844.1518621,0
+GATX.US,D,20130715,000000,36.4017,36.4017,35.7026,35.7902,642895.08687373,0
+GATX.US,D,20130716,000000,35.9102,35.9506,35.4346,35.6227,542734.28214613,0
+GATX.US,D,20130717,000000,35.7183,35.9683,35.5913,35.7902,551497.29894641,0
+GATX.US,D,20130718,000000,36.1023,36.7759,35.3835,35.6809,1119835.1480839,0
+GATX.US,D,20130719,000000,35.5616,35.7822,35.1923,35.4583,534942.11295984,0
+GATX.US,D,20130722,000000,35.476,35.7902,35.3755,35.7026,417569.07370356,0
+GATX.US,D,20130723,000000,35.9102,35.9448,35.4997,35.5843,324987.1766571,0
+GATX.US,D,20130724,000000,35.6956,35.8186,34.831,34.958,509640.15866862,0
+GATX.US,D,20130725,000000,34.8448,34.9807,34.4382,34.9343,445706.39048249,0
+GATX.US,D,20130726,000000,34.7306,34.8448,34.509,34.7839,285380.45302428,0
+GATX.US,D,20130729,000000,34.7839,34.958,34.7306,34.8448,272286.19660723,0
+GATX.US,D,20130730,000000,35.026,35.4898,34.8615,35.4583,453140.0772339,0
+GATX.US,D,20130731,000000,35.6317,35.7744,35.3243,35.4583,267253.22508537,0
+GATX.US,D,20130801,000000,35.8354,36.897,35.6227,36.7759,838723.98728681,0
+GATX.US,D,20130802,000000,36.7,36.9354,36.631,36.7473,385285.34394568,0
+GATX.US,D,20130805,000000,36.6223,37.0063,36.441,36.5878,336126.53594348,0
+GATX.US,D,20130806,000000,36.5504,36.7336,36.1102,36.1899,386521.24514466,0
+GATX.US,D,20130807,000000,36.1447,36.3456,35.9261,36.127,296933.13341829,0
+GATX.US,D,20130808,000000,36.2363,36.5592,36.2037,36.2363,279585.83326968,0
+GATX.US,D,20130809,000000,36.1357,36.2037,35.7026,35.7902,460538.22040113,0
+GATX.US,D,20130812,000000,35.5913,35.8354,35.2791,35.3657,547250.34840072,0
+GATX.US,D,20130813,000000,35.5342,35.6158,35.084,35.4503,292235.28711883,0
+GATX.US,D,20130814,000000,35.3243,35.483,35.1077,35.216,367571.43711439,0
+GATX.US,D,20130815,000000,34.8882,35.2949,34.5503,35.0112,502091.7169168,0
+GATX.US,D,20130816,000000,34.9895,35.3106,34.8242,35.2485,339198.51714881,0
+GATX.US,D,20130819,000000,35.1609,35.2949,34.9343,34.9895,227289.03454865,0
+GATX.US,D,20130820,000000,34.9256,35.5756,34.896,35.4672,237037.11639658,0
+GATX.US,D,20130821,000000,35.3243,35.6956,35.1077,35.4426,350340.92302813,0
+GATX.US,D,20130822,000000,35.5342,36.375,35.4898,36.1102,204860.01739128,0
+GATX.US,D,20130823,000000,36.1979,36.252,35.7822,36.1732,199095.86356599,0
+GATX.US,D,20130826,000000,36.1505,36.3002,35.7744,35.8354,186995.8119754,0
+GATX.US,D,20130827,000000,35.476,35.5549,35.223,35.3343,390410.72878645,0
+GATX.US,D,20130828,000000,35.2712,35.6158,35.1609,35.5342,170683.33789233,0
+GATX.US,D,20130829,000000,35.4503,36.0511,35.3657,35.735,303892.56720347,0
+GATX.US,D,20130830,000000,35.6572,35.6956,35.3106,35.5252,437858.36709246,0
+GATX.US,D,20130903,000000,35.9083,36.3199,35.478,35.74,642065.39806555,0
+GATX.US,D,20130904,000000,35.7143,36.0344,35.5863,35.999,258687.22129461,0
+GATX.US,D,20130905,000000,35.9369,36.3466,35.9369,36.2766,285267.72908584,0
+GATX.US,D,20130906,000000,36.3327,36.57,35.9309,36.2845,293173.63774155,0
+GATX.US,D,20130909,000000,36.4646,37.0063,36.4509,36.9432,220532.70695886,0
+GATX.US,D,20130910,000000,37.0909,37.5882,37.026,37.406,359153.70084629,0
+GATX.US,D,20130911,000000,37.4376,37.5951,37.1383,37.5714,274389.36126053,0
+GATX.US,D,20130912,000000,37.5951,37.667,37.3519,37.5616,286096.40236304,0
+GATX.US,D,20130913,000000,37.6837,37.73,37.3903,37.6926,245040.51602609,0
+GATX.US,D,20130916,000000,38.2253,38.2913,37.7074,37.8246,223933.72020074,0
+GATX.US,D,20130917,000000,37.794,37.794,37.4454,37.6995,272903.63944122,0
+GATX.US,D,20130918,000000,37.6433,38.4557,37.6354,38.442,217056.5444247,0
+GATX.US,D,20130919,000000,38.4636,38.8673,38.4351,38.57,272287.2121382,0
+GATX.US,D,20130920,000000,38.6636,38.7876,37.9437,37.9733,441736.67989351,0
+GATX.US,D,20130923,000000,37.9663,38.116,37.7221,37.7389,355240.85999201,0
+GATX.US,D,20130924,000000,37.8639,38.0008,37.6837,37.73,261939.96701385,0
+GATX.US,D,20130925,000000,37.8177,38.442,37.6837,37.8826,275788.76294679,0
+GATX.US,D,20130926,000000,37.6995,38.0934,37.4681,37.7694,150021.34463489,0
+GATX.US,D,20130927,000000,37.5183,38.0451,37.2711,37.8393,438869.83594552,0
+GATX.US,D,20130930,000000,37.4858,37.9043,37.4376,37.542,549080.33522121,0
+GATX.US,D,20131001,000000,37.4504,37.9663,37.3007,37.8246,571026.97516452,0
+GATX.US,D,20131002,000000,37.6433,37.8246,37.2259,37.406,265919.8329126,0
+GATX.US,D,20131003,000000,37.1924,37.3519,36.6794,37.154,223342.68117214,0
+GATX.US,D,20131004,000000,37.1845,37.4937,36.9718,37.2091,241036.27738389,0
+GATX.US,D,20131007,000000,36.8409,37.0683,36.4529,36.4529,209949.85864785,0
+GATX.US,D,20131008,000000,36.3947,36.6951,36.0344,36.0708,242628.62995578,0
+GATX.US,D,20131009,000000,36.2363,36.4666,35.7635,36.2096,388987.96988771,0
+GATX.US,D,20131010,000000,36.6557,36.9403,36.6468,36.9077,169685.07094196,0
+GATX.US,D,20131011,000000,36.8832,37.3007,36.8683,37.286,112275.07375188,0
+GATX.US,D,20131014,000000,37.0427,37.476,37.0427,37.4602,126992.14867014,0
+GATX.US,D,20131015,000000,37.414,37.8472,37.2012,37.7852,331555.63101614,0
+GATX.US,D,20131016,000000,37.991,38.3937,37.7438,38.377,342378.14463771,0
+GATX.US,D,20131017,000000,38.2411,38.8496,37.9368,38.8358,357589.78314175,0
+GATX.US,D,20131018,000000,38.8594,39.0013,38.6871,38.9254,213405.71056249,0
+GATX.US,D,20131021,000000,38.8427,39.017,38.7187,38.8673,178919.29411555,0
+GATX.US,D,20131022,000000,39.0919,39.666,38.9678,39.2563,209835.10364746,0
+GATX.US,D,20131023,000000,39.0259,39.2947,38.8999,39.1204,137783.18083142,0
+GATX.US,D,20131024,000000,39.3017,40.1623,38.8427,40.1219,403521.23369914,0
+GATX.US,D,20131025,000000,40.2411,40.4577,39.9564,40.4577,218467.11695171,0
+GATX.US,D,20131028,000000,40.4871,41.5458,40.4724,41.5458,447223.59376208,0
+GATX.US,D,20131029,000000,41.466,41.7358,41.1588,41.6187,304915.20689728,0
+GATX.US,D,20131030,000000,41.6097,41.7043,40.5807,40.6221,272662.95859968,0
+GATX.US,D,20131031,000000,40.501,41.2366,40.3996,40.7234,266963.79875692,0
+GATX.US,D,20131101,000000,40.8053,41.1588,40.6378,41.0151,168308.01093719,0
+GATX.US,D,20131104,000000,41.1893,41.5074,40.8112,41.4581,190039.35831338,0
+GATX.US,D,20131105,000000,41.3173,41.4276,40.8112,40.9697,182413.73620731,0
+GATX.US,D,20131106,000000,41.1972,41.5221,40.9283,41.3794,202049.02764703,0
+GATX.US,D,20131107,000000,41.592,41.592,40.9697,40.9864,334573.7890797,0
+GATX.US,D,20131108,000000,41.0151,41.34,40.8811,41.2701,173225.21192769,0
+GATX.US,D,20131111,000000,41.332,41.6551,41.1518,41.6019,225101.58082425,0
+GATX.US,D,20131112,000000,41.5074,41.726,41.2927,41.6708,170345.166077,0
+GATX.US,D,20131113,000000,41.466,42.0037,41.466,41.9426,125297.22746957,0
+GATX.US,D,20131114,000000,41.9721,42.2242,41.6019,41.7358,262862.06914095,0
+GATX.US,D,20131115,000000,41.7751,42.0105,41.5271,42.0037,184121.85931058,0
+GATX.US,D,20131118,000000,41.9495,42.1169,41.5773,41.726,264510.27591656,0
+GATX.US,D,20131119,000000,41.6875,41.7929,40.5984,40.7531,207892.39288852,0
+GATX.US,D,20131120,000000,40.9697,41.0308,40.305,40.3749,364353.21944838,0
+GATX.US,D,20131121,000000,40.3591,40.442,39.9427,40.0904,390455.41214944,0
+GATX.US,D,20131122,000000,40.2656,40.2656,39.7024,40.1219,272306.50722677,0
+GATX.US,D,20131125,000000,40.2598,40.564,39.9938,40.1219,279342.10583522,0
+GATX.US,D,20131126,000000,40.0027,40.1701,39.6413,39.986,237285.92148595,0
+GATX.US,D,20131127,000000,40.1308,40.1308,39.6747,39.8057,118054.46054182,0
+GATX.US,D,20131129,000000,39.7625,39.9564,39.5941,39.6325,77172.230001925,0
+GATX.US,D,20131202,000000,39.6325,40.4724,39.2947,40.0303,355147.43114213,0
+GATX.US,D,20131203,000000,39.8057,39.8953,39.214,39.3568,258051.49890303,0
+GATX.US,D,20131204,000000,39.2238,39.3243,38.5129,38.8427,229748.65057487,0
+GATX.US,D,20131205,000000,38.7709,38.9254,38.3613,38.9254,263043.84918582,0
+GATX.US,D,20131206,000000,39.2327,39.3893,38.9599,39.0988,164230.65406465,0
+GATX.US,D,20131209,000000,39.1943,39.5163,39.083,39.3804,181948.62301986,0
+GATX.US,D,20131210,000000,39.3804,39.791,39.34,39.4148,256119.95898483,0
+GATX.US,D,20131211,000000,39.4838,39.4838,38.4833,38.5847,229275.41313961,0
+GATX.US,D,20131212,000000,38.572,38.6911,38.0264,38.5473,382296.63628046,0
+GATX.US,D,20131213,000000,38.5926,39.0968,38.4577,38.6911,236324.21365076,0
+GATX.US,D,20131216,000000,38.4744,39.3617,38.4744,39.2643,260188.17607858,0
+GATX.US,D,20131217,000000,39.1814,39.534,38.9511,39.4148,354631.54140583,0
+GATX.US,D,20131218,000000,39.54,40.4862,39.2484,40.44,293621.48690239,0
+GATX.US,D,20131219,000000,40.4222,40.5729,39.8501,40.4784,242271.16305189,0
+GATX.US,D,20131220,000000,40.6221,40.7057,40.2696,40.6526,425880.17921908,0
+GATX.US,D,20131223,000000,40.9303,41.2414,40.7234,41.209,181282.43469897,0
+GATX.US,D,20131224,000000,41.1933,41.4857,41.0563,41.3223,57143.928074116,0
+GATX.US,D,20131226,000000,41.2878,41.5507,40.5079,41.2159,141995.60332389,0
+GATX.US,D,20131227,000000,41.0248,41.8146,41.0248,41.725,306847.76234645,0
+GATX.US,D,20131230,000000,41.8215,42.0283,41.5822,41.8677,178093.66743128,0
+GATX.US,D,20131231,000000,41.9347,42.0913,41.4188,41.471,184464.09324981,0
+GATX.US,D,20140102,000000,41.3507,41.4857,40.3789,40.6448,225357.49463044,0
+GATX.US,D,20140103,000000,40.9944,41.2956,40.5897,41.1469,212195.19763794,0
+GATX.US,D,20140106,000000,41.4493,41.4787,40.9637,41.0495,374186.60589838,0
+GATX.US,D,20140107,000000,41.1244,41.4857,40.9235,41.0248,179580.40478156,0
+GATX.US,D,20140108,000000,40.946,40.955,40.4714,40.7471,267486.79721006,0
+GATX.US,D,20140109,000000,40.9076,41.2001,40.44,40.5403,282565.40115611,0
+GATX.US,D,20140110,000000,40.8514,41.2956,40.4065,41.2317,166867.98801185,0
+GATX.US,D,20140113,000000,40.9727,41.5428,40.8821,41.0653,168937.64014292,0
+GATX.US,D,20140114,000000,40.946,41.471,40.8988,41.4315,167174.6783669,0
+GATX.US,D,20140115,000000,41.3597,42.0214,41.3223,41.7978,179935.8406235,0
+GATX.US,D,20140116,000000,41.719,42.2744,41.661,41.9091,263280.46790345,0
+GATX.US,D,20140117,000000,41.7112,41.8767,41.4787,41.5428,219064.24916617,0
+GATX.US,D,20140121,000000,41.4188,41.9248,41.274,41.5585,197139.95090436,0
+GATX.US,D,20140122,000000,41.7731,41.7731,41.1057,41.2001,294574.05495879,0
+GATX.US,D,20140123,000000,43.9908,48.5214,42.8475,48.0202,1933992.4255068,0
+GATX.US,D,20140124,000000,47.8902,48.6169,46.3442,46.5914,1473985.3278066,0
+GATX.US,D,20140127,000000,46.7263,48.2664,46.7263,47.0512,703949.82474016,0
+GATX.US,D,20140128,000000,47.2649,47.5604,46.8612,47.4904,463860.0222268,0
+GATX.US,D,20140129,000000,47.0611,47.6874,46.4948,46.5352,392411.32481108,0
+GATX.US,D,20140130,000000,46.7972,46.9242,45.8341,46.0272,428726.71254754,0
+GATX.US,D,20140131,000000,45.7248,46.361,45.5496,46.0272,257567.09062702,0
+GATX.US,D,20140203,000000,46.0272,46.2408,43.9455,44.1818,661728.10884165,0
+GATX.US,D,20140204,000000,44.2616,45.0641,43.975,44.8898,584183.17897117,0
+GATX.US,D,20140205,000000,44.7697,44.9469,44.104,44.9046,385526.02478722,0
+GATX.US,D,20140206,000000,45.0788,45.2295,44.4191,45.1065,260662.42904482,0
+GATX.US,D,20140207,000000,45.3054,45.9956,45.1921,45.9711,295900.33841471,0
+GATX.US,D,20140210,000000,45.9307,45.9307,44.5638,44.7086,502276.54355461,0
+GATX.US,D,20140211,000000,44.6495,46.4152,44.5254,46.035,347556.33708928,0
+GATX.US,D,20140212,000000,46.1699,46.5609,45.8273,46.1759,237742.91042557,0
+GATX.US,D,20140213,000000,45.9139,48.0202,45.9139,47.8222,525334.17438672,0
+GATX.US,D,20140214,000000,47.8381,48.4742,47.7139,48.3088,419999.23933145,0
+GATX.US,D,20140218,000000,48.4042,48.4742,47.7435,48.2762,448020.785579,0
+GATX.US,D,20140219,000000,48.1905,48.9931,48.0556,48.3008,506960.1724204,0
+GATX.US,D,20140220,000000,48.3944,49.8085,48.3088,49.2156,354893.54839788,0
+GATX.US,D,20140221,000000,49.3092,50.5598,49.2235,50.5006,554435.23006278,0
+GATX.US,D,20140224,000000,50.5962,51.3013,50.4929,50.9448,490222.19085798,0
+GATX.US,D,20140225,000000,51.1239,51.4174,49.7789,50.0024,534770.48822472,0
+GATX.US,D,20140226,000000,50.2152,50.9575,50.2152,50.8602,469319.51675899,0
+GATX.US,D,20140227,000000,50.7863,51.6212,50.6396,51.1152,375983.08019664,0
+GATX.US,D,20140228,000000,51.2659,52.0072,50.9902,51.8556,258697.37660438,0
+GATX.US,D,20140303,000000,51.2412,51.575,50.7706,51.3732,283216.35651235,0
+GATX.US,D,20140304,000000,51.7669,52.1195,51.5219,52.0643,405993.03609708,0
+GATX.US,D,20140305,000000,52.0801,52.6148,52.0723,52.3332,290379.9120239,0
+GATX.US,D,20140306,000000,52.4139,52.7025,52.2318,52.5803,223417.83046443,0
+GATX.US,D,20140307,000000,52.7803,53.0067,52.2623,52.7183,275979.68277046,0
+GATX.US,D,20140310,000000,52.8935,52.9822,52.1195,52.1826,461164.80301392,0
+GATX.US,D,20140311,000000,52.4868,53.2136,52.022,52.1826,455901.30596029,0
+GATX.US,D,20140312,000000,51.9423,52.0162,51.2726,51.9827,218346.26876545,0
+GATX.US,D,20140313,000000,52.0801,52.2377,51.1811,51.3819,357059.67597177,0
+GATX.US,D,20140314,000000,51.2659,52.1885,51.2659,51.8399,261499.22656984,0
+GATX.US,D,20140317,000000,52.2062,53.2066,52.0299,52.3982,222941.54643624,0
+GATX.US,D,20140318,000000,52.479,52.8472,52.407,52.5587,187940.25578398,0
+GATX.US,D,20140319,000000,52.7675,52.7724,52.216,52.3696,196068.56572365,0
+GATX.US,D,20140320,000000,52.3175,52.5509,51.7207,52.0643,214816.2830895,0
+GATX.US,D,20140321,000000,52.2623,52.8206,52.151,52.7419,368686.4901271,0
+GATX.US,D,20140324,000000,53.5415,54.7645,52.9822,53.7817,518987.10578066,0
+GATX.US,D,20140325,000000,53.9944,55.8359,53.8615,55.2164,593196.01639178,0
+GATX.US,D,20140326,000000,55.4696,55.5966,53.5986,53.8772,361021.26231293,0
+GATX.US,D,20140327,000000,53.7177,53.8674,52.861,53.311,333638.4850499,0
+GATX.US,D,20140328,000000,53.3652,54.9584,53.3652,53.8447,217628.28836472,0
+GATX.US,D,20140331,000000,54.0603,54.3716,52.7419,54.2445,569760.60803624,0
+GATX.US,D,20140401,000000,54.404,54.4533,53.8043,54.4286,313353.25378492,0
+GATX.US,D,20140402,000000,54.475,55.0441,54.2534,54.9004,351220.37285419,0
+GATX.US,D,20140403,000000,54.8196,55.114,54.2189,54.73,348506.87408372,0
+GATX.US,D,20140404,000000,55.0027,55.0027,53.0846,53.3504,317575.83158717,0
+GATX.US,D,20140407,000000,53.3504,53.4469,51.6715,52.5272,277901.06737889,0
+GATX.US,D,20140408,000000,52.5676,52.6148,51.7522,52.343,303202.00613914,0
+GATX.US,D,20140409,000000,52.3913,53.4469,52.3913,53.182,142095.12535964,0
+GATX.US,D,20140410,000000,53.1593,54.7103,52.5676,52.9418,606591.88550899,0
+GATX.US,D,20140411,000000,52.5429,52.7892,51.8645,52.0949,227139.75149503,0
+GATX.US,D,20140414,000000,52.3913,53.1593,52.1018,52.7261,200103.27029515,0
+GATX.US,D,20140415,000000,52.8393,53.4932,52.5429,53.4292,212967.00118044,0
+GATX.US,D,20140416,000000,53.695,53.9787,53.3426,53.828,193363.191201,0
+GATX.US,D,20140417,000000,53.9087,54.0603,53.4706,53.7571,149154.08118056,0
+GATX.US,D,20140421,000000,53.6055,53.9087,53.2195,53.8132,148190.34228341,0
+GATX.US,D,20140422,000000,53.8615,54.8915,53.6507,54.5252,271402.68465726,0
+GATX.US,D,20140423,000000,54.475,54.6099,53.7335,54.0436,300540.29944849,0
+GATX.US,D,20140424,000000,54.5724,55.1416,52.8797,54.9397,449958.41868306,0
+GATX.US,D,20140425,000000,54.8649,54.8649,52.3765,52.3982,502012.5055006,0
+GATX.US,D,20140428,000000,52.407,52.8472,51.2509,51.8399,539240.85558535,0
+GATX.US,D,20140429,000000,52.0388,52.4139,51.6459,51.7365,485683.7829219,0
+GATX.US,D,20140430,000000,52.0072,52.5676,51.2806,52.4455,831409.1176597,0
+GATX.US,D,20140501,000000,52.5735,53.0373,51.6981,52.8866,637494.4931382,0
+GATX.US,D,20140502,000000,53.1426,53.7403,51.8063,51.8143,444907.16760361,0
+GATX.US,D,20140505,000000,51.704,51.9827,51.1072,51.3555,489230.01709347,0
+GATX.US,D,20140506,000000,51.2509,51.2509,50.6089,51.0127,440800.36033273,0
+GATX.US,D,20140507,000000,51.0845,51.3732,50.4013,51.1584,540591.51178472,0
+GATX.US,D,20140508,000000,51.0994,51.6893,50.6493,50.7863,633470.95940745,0
+GATX.US,D,20140509,000000,50.6316,50.9902,50.1708,50.8315,315702.17693464,0
+GATX.US,D,20140512,000000,51.0373,51.9985,50.7863,51.832,292428.23800445,0
+GATX.US,D,20140513,000000,51.9827,53.0067,51.8733,52.9319,725807.09795748,0
+GATX.US,D,20140514,000000,52.8866,52.8866,51.4932,51.5927,420955.86951176,0
+GATX.US,D,20140515,000000,51.5838,51.5838,50.0979,50.9497,253952.81587998,0
+GATX.US,D,20140516,000000,50.932,51.442,50.2988,51.442,355884.70663142,0
+GATX.US,D,20140519,000000,51.449,51.8959,51.1496,51.3642,475310.13399214,0
+GATX.US,D,20140520,000000,51.19,51.3367,49.9305,50.4889,450615.46722516,0
+GATX.US,D,20140521,000000,50.546,50.9497,50.0979,50.4819,387066.58527928,0
+GATX.US,D,20140522,000000,50.5036,51.0658,50.3923,50.546,295466.70668754,0
+GATX.US,D,20140523,000000,50.5932,51.1743,50.419,50.9054,449264.81102579,0
+GATX.US,D,20140527,000000,51.3003,51.7207,50.2092,50.419,667328.76217963,0
+GATX.US,D,20140528,000000,50.419,52.5193,50.2456,51.6212,689771.99677067,0
+GATX.US,D,20140529,000000,51.8221,52.1826,51.3555,52.1826,276190.91321367,0
+GATX.US,D,20140530,000000,52.1973,52.9319,51.9659,52.6227,894820.90292367,0
+GATX.US,D,20140602,000000,52.7419,53.7256,52.4553,53.3652,1050792.2435527,0
+GATX.US,D,20140603,000000,53.118,53.2785,51.449,51.4687,802839.18468459,0
+GATX.US,D,20140604,000000,51.2855,51.4538,50.0478,50.6957,842703.85318556,0
+GATX.US,D,20140605,000000,50.7783,51.2726,50.6396,51.2155,383886.95779039,0
+GATX.US,D,20140606,000000,51.3819,51.9344,51.2255,51.8399,481786.17503228,0
+GATX.US,D,20140609,000000,51.7582,52.0949,51.449,52.0299,468625.90910172,0
+GATX.US,D,20140610,000000,52.086,52.2062,51.7582,52.151,313968.66555697,0
+GATX.US,D,20140611,000000,51.9502,52.2633,51.5641,52.0713,274612.77807546,0
+GATX.US,D,20140612,000000,51.9276,51.9975,50.7272,50.8395,315362.98958835,0
+GATX.US,D,20140613,000000,51.059,51.7886,50.8335,51.7719,395747.34407042,0
+GATX.US,D,20140616,000000,51.7257,52.665,51.6429,52.2239,470537.13840038,0
+GATX.US,D,20140617,000000,52.2239,53.0038,51.9423,52.1343,359641.15571523,0
+GATX.US,D,20140618,000000,52.1343,52.5606,52.022,52.5449,226688.85574126,0
+GATX.US,D,20140619,000000,52.536,52.6335,51.9817,52.3854,259182.80041138,0
+GATX.US,D,20140620,000000,52.4297,52.608,51.9738,52.344,296966.64594054,0
+GATX.US,D,20140623,000000,52.5055,52.6405,52.0643,52.1736,195269.34284477,0
+GATX.US,D,20140624,000000,52.1195,52.7055,51.8537,51.8625,267439.06725414,0
+GATX.US,D,20140625,000000,51.8379,52.6493,51.8379,52.5538,264548.86609368,0
+GATX.US,D,20140626,000000,52.5449,53.3632,51.957,53.1555,395125.83911252,0
+GATX.US,D,20140627,000000,53.1309,54.0526,52.9369,54.0151,569526.02038056,0
+GATX.US,D,20140630,000000,53.9678,54.0052,53.3416,53.7659,361106.566915,0
+GATX.US,D,20140701,000000,53.7571,54.7625,53.6773,54.3046,412709.75797877,0
+GATX.US,D,20140702,000000,54.3834,54.5202,54.0052,54.3046,315870.75507683,0
+GATX.US,D,20140703,000000,54.4227,54.9782,54.4227,54.6797,135676.96958519,0
+GATX.US,D,20140707,000000,54.6492,54.8107,53.8043,53.8772,306872.1350899,0
+GATX.US,D,20140708,000000,53.891,53.891,52.8915,53.2243,477313.77660971,0
+GATX.US,D,20140709,000000,53.2332,53.5976,53.0579,53.4203,225685.51113602,0
+GATX.US,D,20140710,000000,53.0422,53.2845,52.6552,53.0038,200384.57237578,0
+GATX.US,D,20140711,000000,52.9536,53.3485,52.7695,53.1229,266091.45764771,0
+GATX.US,D,20140714,000000,53.3849,54.3489,53.2943,54.2879,337861.06285214,0
+GATX.US,D,20140715,000000,54.0781,54.4583,53.3327,53.3632,581809.88307799,0
+GATX.US,D,20140716,000000,53.4922,53.5237,52.6493,53.2845,341908.96932634,0
+GATX.US,D,20140717,000000,53.0659,53.4992,52.5823,52.665,313473.0864402,0
+GATX.US,D,20140718,000000,52.6729,53.1555,52.3765,53.1229,215195.07614391,0
+GATX.US,D,20140721,000000,53.0117,53.3553,52.665,52.8915,242370.68508763,0
+GATX.US,D,20140722,000000,53.1869,54.0269,53.0186,53.9176,325845.30033264,0
+GATX.US,D,20140723,000000,53.9097,53.9432,52.608,52.8659,535112.72216397,0
+GATX.US,D,20140724,000000,52.7921,53.2756,52.4159,52.9063,245516.80005429,0
+GATX.US,D,20140725,000000,52.6493,53.1555,52.2387,52.5203,240786.45676356,0
+GATX.US,D,20140728,000000,52.4888,52.4888,51.5336,52.2564,317374.75645373,0
+GATX.US,D,20140729,000000,52.2062,52.5203,51.4992,51.4992,328117.04312811,0
+GATX.US,D,20140730,000000,51.9276,52.3923,51.2195,52.1826,508542.36968251,0
+GATX.US,D,20140731,000000,48.2339,51.193,48.2339,49.7995,1033804.4413699,0
+GATX.US,D,20140801,000000,49.8212,50.1758,48.8424,49.3978,503175.28846923,0
+GATX.US,D,20140804,000000,49.5722,50.1363,49.2196,49.9592,415671.04630762,0
+GATX.US,D,20140805,000000,49.7995,50.5705,49.2668,49.7592,375156.43798138,0
+GATX.US,D,20140806,000000,49.7257,49.8292,49.2029,49.5308,357522.75809727,0
+GATX.US,D,20140807,000000,49.5908,50.1029,49.3663,49.6066,247101.02837836,0
+GATX.US,D,20140808,000000,49.8212,50.3125,49.5396,50.2072,318790.40663562,0
+GATX.US,D,20140811,000000,50.7134,51.2274,50.4328,50.673,240754.97530327,0
+GATX.US,D,20140812,000000,50.6159,51.0226,50.2436,50.5106,194753.45310847,0
+GATX.US,D,20140813,000000,50.5785,51.2274,50.5785,50.6967,235986.04183542,0
+GATX.US,D,20140814,000000,50.6493,51.4647,50.6493,51.3612,175041.99684548,0
+GATX.US,D,20140815,000000,51.6686,51.7415,50.8452,51.3682,149705.51450105,0
+GATX.US,D,20140818,000000,51.6342,52.2475,51.572,52.1973,215443.88123327,0
+GATX.US,D,20140819,000000,52.2062,53.0659,52.1422,52.6405,216037.96685479,0
+GATX.US,D,20140820,000000,52.4475,53.1309,52.1275,53.0186,202472.50406442,0
+GATX.US,D,20140821,000000,53.0186,53.3632,52.7921,52.9536,340418.16985216,0
+GATX.US,D,20140822,000000,52.8975,53.1633,52.665,53.0038,249934.35980411,0
+GATX.US,D,20140825,000000,53.2332,53.3849,52.8915,53.1633,164955.74318222,0
+GATX.US,D,20140826,000000,53.1309,53.5159,53.0492,53.309,184288.4063908,0
+GATX.US,D,20140827,000000,53.4449,53.5562,53.0255,53.3553,412397.98996883,0
+GATX.US,D,20140828,000000,53.25,53.4617,53.0816,53.3248,240448.28494822,0
+GATX.US,D,20140829,000000,53.3485,53.5897,52.7921,53.2243,213106.12892428,0
+GATX.US,D,20140902,000000,53.2243,53.6183,52.7921,52.9959,550888.9958912,0
+GATX.US,D,20140903,000000,53.0117,53.565,52.6493,52.9703,348505.85855275,0
+GATX.US,D,20140904,000000,53.0816,53.436,53.0492,53.1712,387620.04966174,0
+GATX.US,D,20140905,000000,53.0579,53.0816,52.5538,52.9782,292900.45990874,0
+GATX.US,D,20140908,000000,52.8167,52.8512,51.8123,52.1275,404848.53268604,0
+GATX.US,D,20140909,000000,51.9817,52.3253,51.7257,51.7956,232617.52558481,0
+GATX.US,D,20140910,000000,51.7345,51.9009,50.8542,51.3612,218454.93057999,0
+GATX.US,D,20140911,000000,51.0915,51.3958,50.8679,51.2816,328854.3186174,0
+GATX.US,D,20140912,000000,51.2687,51.4657,50.9123,51.3416,218581.8719521,0
+GATX.US,D,20140915,000000,51.4293,51.4293,50.7025,51.0855,285788.69647702,0
+GATX.US,D,20140916,000000,50.9822,51.9236,50.8679,51.7512,322167.04713405,0
+GATX.US,D,20140917,000000,51.9236,52.4062,51.4558,51.7906,217083.96376107,0
+GATX.US,D,20140918,000000,52.0585,52.1472,51.7198,51.9541,153639.68150583,0
+GATX.US,D,20140919,000000,52.0753,52.5429,51.6803,51.6971,692124.98204432,0
+GATX.US,D,20140922,000000,51.5809,51.5809,50.6533,50.931,243666.50261424,0
+GATX.US,D,20140923,000000,50.6631,50.9822,50.2249,50.2329,292986.78004178,0
+GATX.US,D,20140924,000000,50.2466,50.3629,49,49.6834,724321.37613818,0
+GATX.US,D,20140925,000000,49.4422,49.5061,48.6425,48.6751,426792.12603642,0
+GATX.US,D,20140926,000000,48.6918,48.9655,48.4505,48.7952,294883.79190677,0
+GATX.US,D,20140929,000000,48.4406,48.5115,48.0202,48.3343,372938.51832767,0
+GATX.US,D,20140930,000000,48.2959,48.3294,46.9941,47.1231,2246448.9654391,0
+GATX.US,D,20141001,000000,46.9636,48.7401,46.3511,46.7598,1268240.7829343,0
+GATX.US,D,20141002,000000,46.809,47.7622,46.5756,47.2531,475347.70863829,0
+GATX.US,D,20141003,000000,47.7248,47.9709,47.4126,47.4392,462895.26779868,0
+GATX.US,D,20141006,000000,47.5839,48.0202,47.4796,47.8872,393065.32676025,0
+GATX.US,D,20141007,000000,47.5604,47.7474,46.4891,46.4891,681001.87125356,0
+GATX.US,D,20141008,000000,46.4377,46.4377,45.009,45.9376,910619.5183324,0
+GATX.US,D,20141009,000000,45.777,45.777,44.623,44.752,334218.35323775,0
+GATX.US,D,20141010,000000,44.7904,44.8721,43.7988,43.7988,417807.72348316,0
+GATX.US,D,20141013,000000,44.171,44.3168,42.8465,42.881,518816.49657653,0
+GATX.US,D,20141014,000000,43.2503,44.3413,43.016,43.7427,481324.10843776,0
+GATX.US,D,20141015,000000,42.9903,44.363,42.4497,44.1207,540974.36696304,0
+GATX.US,D,20141016,000000,43.9041,45.3231,43.3567,45.0818,555458.88528756,0
+GATX.US,D,20141017,000000,45.7692,46.0744,44.9548,45.1881,329775.40521351,0
+GATX.US,D,20141020,000000,45.0316,45.3565,44.2399,45.003,459046.40539597,0
+GATX.US,D,20141021,000000,45.2021,47.2147,45.2021,47.0847,386787.31426062,0
+GATX.US,D,20141022,000000,47.3762,47.3909,46.0814,46.1168,376141.50302905,0
+GATX.US,D,20141023,000000,47.4215,49.2935,47.2452,48.9468,496914.5399962,0
+GATX.US,D,20141024,000000,49.1418,50.3155,49.1418,50.0231,477940.35922249,0
+GATX.US,D,20141027,000000,49.7995,50.1925,49.2648,50.0231,302159.05582579,0
+GATX.US,D,20141028,000000,50.2407,51.3612,50.1284,51.3248,383457.38818714,0
+GATX.US,D,20141029,000000,51.2816,51.6706,49.8941,50.5962,417161.8457818,0
+GATX.US,D,20141030,000000,50.2407,50.9565,49.9994,50.3462,310281.27257959,0
+GATX.US,D,20141031,000000,50.9685,51.3505,50.2466,51.1841,401758.27192312,0
+GATX.US,D,20141103,000000,51.447,51.6449,50.5882,50.7419,361960.62846663,0
+GATX.US,D,20141104,000000,50.799,51.0668,49.3456,49.6666,379592.27728879,0
+GATX.US,D,20141105,000000,50.3225,51.9236,49.9994,51.4116,573573.92685476,0
+GATX.US,D,20141106,000000,51.4657,52.4543,51.2756,52.4062,358272.21995827,0
+GATX.US,D,20141107,000000,52.5813,53.0038,51.9846,52.5676,349017.68616514,0
+GATX.US,D,20141110,000000,52.5105,53.1003,52.5105,52.7537,213890.1188385,0
+GATX.US,D,20141111,000000,52.7537,53.181,52.5596,52.7912,220561.14182622,0
+GATX.US,D,20141112,000000,52.478,53.1318,52.478,52.8157,432852.81490697,0
+GATX.US,D,20141113,000000,52.7448,53.05,52.2298,52.6709,249007.18002213,0
+GATX.US,D,20141114,000000,52.8069,53.0353,52.5026,52.606,195589.23510252,0
+GATX.US,D,20141117,000000,52.5813,52.7912,52.2357,52.3401,202988.39380072,0
+GATX.US,D,20141118,000000,52.3401,52.729,51.9758,52.0182,244920.6833708,0
+GATX.US,D,20141119,000000,52.0979,52.0979,51.2816,51.6449,251776.53299634,0
+GATX.US,D,20141120,000000,51.3248,52.0102,51.0136,51.8655,317019.32061179,0
+GATX.US,D,20141121,000000,51.7276,52.928,51.7276,52.2682,309837.48554265,0
+GATX.US,D,20141124,000000,52.0753,52.3972,52.0585,52.2997,214608.09923922,0
+GATX.US,D,20141125,000000,52.2772,52.5519,52.1856,52.3145,326286.04077663,0
+GATX.US,D,20141126,000000,52.3667,53.1653,52.2111,52.8423,263501.85365642,0
+GATX.US,D,20141128,000000,52.4445,52.928,49.5544,50.0063,447767.91836574,0
+GATX.US,D,20141201,000000,49.6499,49.6499,46.1078,46.9399,815935.47216361,0
+GATX.US,D,20141202,000000,46.9479,47.8429,46.5352,47.1094,324277.3205042,0
+GATX.US,D,20141203,000000,47.0522,48.2418,46.9636,47.9089,649355.89494922,0
+GATX.US,D,20141204,000000,47.7081,47.9966,46.3177,46.5352,363114.27165647,0
+GATX.US,D,20141205,000000,46.7234,46.747,45.7041,46.422,371827.52743887,0
+GATX.US,D,20141208,000000,46.1265,46.2872,44.2025,44.752,577054.15151284,0
+GATX.US,D,20141209,000000,44.2399,45.2955,43.6107,45.1951,499928.63593585,0
+GATX.US,D,20141210,000000,44.8475,44.8475,43.4679,43.5171,421299.11898197,0
+GATX.US,D,20141211,000000,43.6708,44.4762,43.3468,43.5014,364132.84922637,0
+GATX.US,D,20141212,000000,43.0051,43.5408,42.7205,42.7993,427504.01325127,0
+GATX.US,D,20141215,000000,43.144,43.7594,42.6575,43.4679,919173.33575142,0
+GATX.US,D,20141216,000000,43.3133,44.5304,43.1508,43.6461,721075.73913579,0
+GATX.US,D,20141217,000000,43.7594,45.1626,43.4925,44.9134,511786.99115393,0
+GATX.US,D,20141218,000000,45.7171,45.9768,44.9391,45.8124,392194.00118201,0
+GATX.US,D,20141219,000000,45.8046,46.4152,45.5791,46.2635,743241.73377011,0
+GATX.US,D,20141222,000000,46.2468,46.6761,45.7889,46.1345,285370.29771452,0
+GATX.US,D,20141223,000000,46.7096,47.3447,46.2704,46.8041,380181.28525542,0
+GATX.US,D,20141224,000000,46.7815,46.8543,46.0804,46.5481,253319.12455035,0
+GATX.US,D,20141226,000000,46.6515,47.6352,46.6515,47.1566,220862.75452638,0
+GATX.US,D,20141229,000000,47.2659,48.2919,46.9182,47.9739,238588.84772939,0
+GATX.US,D,20141230,000000,47.9739,48.0754,47.0828,47.2521,253802.51729539,0
+GATX.US,D,20141231,000000,47.1133,47.4648,46.7331,46.7411,245241.59115953,0
+GATX.US,D,20150102,000000,47.1891,47.2127,46.0656,46.7499,198795.26639681,0
+GATX.US,D,20150105,000000,46.3511,46.6022,45.0681,45.1714,334732.2119121,0
+GATX.US,D,20150106,000000,45.3842,45.6442,43.4324,44.2635,340672.05259641,0
+GATX.US,D,20150107,000000,44.7805,44.9391,43.7357,43.849,368273.16901948,0
+GATX.US,D,20150108,000000,44.4241,44.7589,43.8244,44.4328,481727.27423562,0
+GATX.US,D,20150109,000000,44.492,44.7038,43.913,43.9475,256218.4654896,0
+GATX.US,D,20150112,000000,43.9475,43.9475,42.8987,43.271,410514.18000656,0
+GATX.US,D,20150113,000000,43.5408,44.1434,42.8594,43.5565,405372.54667016,0
+GATX.US,D,20150114,000000,42.8898,44.2065,42.8505,43.8824,471074.3542872,0
+GATX.US,D,20150115,000000,44.0675,44.0675,43.0838,43.1351,343516.55486289,0
+GATX.US,D,20150116,000000,42.7855,43.5565,42.7855,43.4423,282046.46482689,0
+GATX.US,D,20150120,000000,43.6284,43.6628,42.8987,43.4245,278678.96410726,0
+GATX.US,D,20150121,000000,43.3783,44.4151,43.2631,44.0194,377147.89422721,0
+GATX.US,D,20150122,000000,46.1502,47.0335,44.7175,46.0429,679288.67049541,0
+GATX.US,D,20150123,000000,45.7593,47.2206,45.7101,46.3186,727483.73960047,0
+GATX.US,D,20150126,000000,46.4082,47.4392,45.8657,47.2364,366153.75587054,0
+GATX.US,D,20150127,000000,46.7725,47.4648,46.1345,47.2206,414022.83953198,0
+GATX.US,D,20150128,000000,47.2601,47.6922,45.9434,46.1168,341062.01649156,0
+GATX.US,D,20150129,000000,46.1345,46.8789,45.5791,46.6849,401667.88966617,0
+GATX.US,D,20150130,000000,46.4654,46.7499,46.0429,46.424,479829.24683966,0
+GATX.US,D,20150202,000000,46.424,46.7253,45.393,46.3855,557185.28794841,0
+GATX.US,D,20150203,000000,46.7499,48.9931,46.6938,48.9576,433082.32490776,0
+GATX.US,D,20150204,000000,48.4574,48.5283,47.5455,47.7701,302810.01118201,0
+GATX.US,D,20150205,000000,47.7967,48.5677,47.5604,48.3579,327429.52865671,0
+GATX.US,D,20150206,000000,48.3324,48.5451,47.9119,48.3265,248317.63448877,0
+GATX.US,D,20150209,000000,48.1965,49.0729,48.0901,48.9744,565086.11894925,0
+GATX.US,D,20150210,000000,49.3239,49.3239,48.1965,48.4633,384315.51186267,0
+GATX.US,D,20150211,000000,48.2506,48.6268,47.9266,48.5037,385452.90655688,0
+GATX.US,D,20150212,000000,48.7401,49.2974,48.5923,49.1625,231311.55274843,0
+GATX.US,D,20150213,000000,49.2816,49.8035,48.7321,48.8041,381424.29517123,0
+GATX.US,D,20150217,000000,48.7558,48.8228,47.7396,48.6672,362210.44908696,0
+GATX.US,D,20150218,000000,48.3885,49.0571,48.1522,48.6741,305002.5425613,0
+GATX.US,D,20150219,000000,48.4633,49.2748,48.0822,48.9262,242895.71460273,0
+GATX.US,D,20150220,000000,48.7489,49.5347,48.2506,49.5268,534785.72118938,0
+GATX.US,D,20150223,000000,49.3496,49.9985,48.9655,49.7483,573366.75853546,0
+GATX.US,D,20150224,000000,50.0063,50.9792,49.8282,50.5273,509471.58052644,0
+GATX.US,D,20150225,000000,50.6159,51.4548,50.5086,51.2117,319404.80287669,0
+GATX.US,D,20150226,000000,51.2639,51.7434,50.9752,51.32,359299.93730697,0
+GATX.US,D,20150227,000000,51.2569,51.6626,50.8138,50.8759,263081.42383197,0
+GATX.US,D,20150302,000000,50.8502,51.4902,50.7389,51.4509,257181.18885577,0
+GATX.US,D,20150303,000000,51.1703,51.7847,50.7075,50.9902,291318.26264662,0
+GATX.US,D,20150304,000000,50.6975,51.058,49.3732,49.643,460288.3997808,0
+GATX.US,D,20150305,000000,49.6745,49.6745,48.9379,49.3909,262561.47197176,0
+GATX.US,D,20150306,000000,49.0158,49.3673,48.3924,48.4742,343688.179598,0
+GATX.US,D,20150309,000000,48.7115,48.7115,47.8381,47.9049,388218.19740717,0
+GATX.US,D,20150310,000000,47.4865,47.5042,46.0714,46.1699,556946.63816883,0
+GATX.US,D,20150311,000000,46.0616,46.8966,45.8174,46.5559,442547.07361313,0
+GATX.US,D,20150312,000000,47.1241,47.2985,46.8741,47.0946,276148.26091264,0
+GATX.US,D,20150313,000000,47.1034,47.1665,46.4072,46.5559,335242.00846254,0
+GATX.US,D,20150316,000000,46.8898,47.7386,46.3845,47.6411,305513.35464271,0
+GATX.US,D,20150317,000000,47.5742,48.7115,47.5662,48.5145,344667.1514598,0
+GATX.US,D,20150318,000000,48.4348,49.4008,47.8381,49.1034,433739.37344987,0
+GATX.US,D,20150319,000000,49.0394,49.3416,48.2792,48.3442,235523.9752409,0
+GATX.US,D,20150320,000000,48.6041,49.6912,48.5815,49.4726,590713.04315309,0
+GATX.US,D,20150323,000000,49.3604,49.7513,48.7833,48.8434,369867.55265332,0
+GATX.US,D,20150324,000000,48.9094,48.9911,48.2605,48.8336,358732.25549084,0
+GATX.US,D,20150325,000000,49.0798,49.0798,48.1709,48.1807,223291.9046233,0
+GATX.US,D,20150326,000000,47.8381,47.9345,46.8966,47.0375,392381.87441275,0
+GATX.US,D,20150327,000000,47.2639,47.3871,46.3985,47.3072,277127.23277445,0
+GATX.US,D,20150330,000000,47.6076,48.4269,47.3408,48.2329,295971.4255831,0
+GATX.US,D,20150331,000000,47.6411,47.6815,46.6278,47.3871,482913.41441671,0
+GATX.US,D,20150401,000000,47.5505,47.9345,47.1241,47.7327,219377.03270708,0
+GATX.US,D,20150402,000000,47.7179,48.5726,47.7179,47.7386,185976.21887452,0
+GATX.US,D,20150406,000000,47.6992,48.6318,47.2718,48.6228,361428.4902347,0
+GATX.US,D,20150407,000000,48.7922,49.1625,48.2871,48.6139,246990.33550187,0
+GATX.US,D,20150408,000000,48.7528,49.0158,48.2526,48.5894,194537.14501039,0
+GATX.US,D,20150409,000000,48.6642,48.9094,48.3698,48.7528,174146.29852379,0
+GATX.US,D,20150410,000000,49.0226,49.2983,48.8769,49.0798,241765.42862535,0
+GATX.US,D,20150413,000000,48.9734,49.6745,48.9734,49.3416,300741.37458194,0
+GATX.US,D,20150414,000000,49.5889,49.6588,48.9645,49.6499,309915.68142788,0
+GATX.US,D,20150415,000000,49.7513,50.1905,49.3821,49.6588,462132.60403498,0
+GATX.US,D,20150416,000000,49.5535,49.7434,48.6228,48.8011,275800.94931852,0
+GATX.US,D,20150417,000000,48.4604,48.7036,48.0005,48.3835,198944.54945043,0
+GATX.US,D,20150420,000000,48.3835,49.3909,48.3835,49.0639,199003.4502471,0
+GATX.US,D,20150421,000000,49.4225,49.643,48.5066,48.6318,170022.22722632,0
+GATX.US,D,20150422,000000,48.4929,48.9734,48.1709,48.9734,288218.8621049,0
+GATX.US,D,20150423,000000,48.9556,48.9556,45.4274,45.4845,817306.43898251,0
+GATX.US,D,20150424,000000,45.5496,46.5638,45.1971,45.6078,739968.67743134,0
+GATX.US,D,20150427,000000,45.394,45.4668,43.4305,44.3709,936480.01466096,0
+GATX.US,D,20150428,000000,44.1365,44.8376,43.6018,44.8308,500173.3789013,0
+GATX.US,D,20150429,000000,44.6427,45.3132,44.3404,44.8376,410489.8072631,0
+GATX.US,D,20150430,000000,44.4271,44.8632,44.2172,44.4625,445359.07888836,0
+GATX.US,D,20150501,000000,44.7234,45.4087,44.0194,45.2984,658863.29595561,0
+GATX.US,D,20150504,000000,45.4186,46.1315,45.2984,45.8341,403758.86794775,0
+GATX.US,D,20150505,000000,45.8863,46.5382,45.2797,45.3762,295235.1656248,0
+GATX.US,D,20150506,000000,45.647,45.8431,45.0572,45.647,377630.27144128,0
+GATX.US,D,20150507,000000,45.6078,45.8007,45.3595,45.6155,224204.86697159,0
+GATX.US,D,20150508,000000,46.1138,46.295,45.6549,45.7475,207876.14439288,0
+GATX.US,D,20150511,000000,45.6392,46.1769,45.3675,45.9563,261098.09183394,0
+GATX.US,D,20150512,000000,45.6245,45.7839,44.8632,45.3358,176565.29331094,0
+GATX.US,D,20150513,000000,45.6392,45.7919,44.9027,45.5811,210443.40670267,0
+GATX.US,D,20150514,000000,45.8431,45.9326,45.4845,45.6245,208238.68895166,0
+GATX.US,D,20150515,000000,45.5988,45.8007,45.1547,45.524,203850.57960018,0
+GATX.US,D,20150518,000000,45.4364,45.778,44.9459,45.6707,264816.9662716,0
+GATX.US,D,20150519,000000,45.6245,45.7308,44.6908,45.1971,211959.59445129,0
+GATX.US,D,20150520,000000,45.3595,45.5152,45.0414,45.2217,186955.19073632,0
+GATX.US,D,20150521,000000,45.1814,45.9237,44.9371,45.2719,175572.10401546,0
+GATX.US,D,20150522,000000,45.2462,45.3448,44.8151,45.0414,226104.9254295,0
+GATX.US,D,20150526,000000,44.8455,45.0021,44.299,44.8859,657131.81563988,0
+GATX.US,D,20150527,000000,45.1272,45.9651,44.9027,45.9012,438871.86700747,0
+GATX.US,D,20150528,000000,45.7208,45.7919,45.1547,45.7555,502514.17780322,0
+GATX.US,D,20150529,000000,45.7555,45.8932,45.1172,45.5319,450864.27231452,0
+GATX.US,D,20150601,000000,45.7692,45.9918,45.1714,45.647,251520.61919014,0
+GATX.US,D,20150602,000000,45.6078,46.0459,45.4845,45.9741,318610.6576527,0
+GATX.US,D,20150603,000000,46.1936,46.7518,45.8608,46.4555,383203.50544289,0
+GATX.US,D,20150604,000000,46.2014,46.6771,45.8608,46.4072,407674.75539495,0
+GATX.US,D,20150605,000000,45.9918,46.618,45.8263,46.3985,354941.27835381,0
+GATX.US,D,20150608,000000,46.2615,46.5135,45.8608,46.3324,469218.97919228,0
+GATX.US,D,20150609,000000,46.5727,46.6435,46.0714,46.2685,416748.52467417,0
+GATX.US,D,20150610,000000,46.4831,47.3506,46.2348,46.6771,474166.64611206,0
+GATX.US,D,20150611,000000,46.7441,47.5642,46.7253,47.3457,483427.27309107,0
+GATX.US,D,20150612,000000,47.1891,47.5416,46.9173,47.2364,247939.85696534,0
+GATX.US,D,20150615,000000,46.5854,47.0808,46.5549,46.9892,224601.93958358,0
+GATX.US,D,20150616,000000,46.8986,47.3201,46.5471,46.7932,481532.29228804,0
+GATX.US,D,20150617,000000,46.9646,47.1792,46.4122,46.6012,354040.50237724,0
+GATX.US,D,20150618,000000,46.7844,47.3201,46.5629,47.0148,275406.92329945,0
+GATX.US,D,20150619,000000,47.0405,47.3201,46.7932,46.9173,483715.68388853,0
+GATX.US,D,20150622,000000,47.2118,47.2196,46.6692,46.8751,289745.2051633,0
+GATX.US,D,20150623,000000,46.7844,47.3988,46.7341,47.2669,288985.58799252,0
+GATX.US,D,20150624,000000,47.1625,47.2669,46.3384,46.4122,186435.2388761,0
+GATX.US,D,20150625,000000,46.3384,46.7341,44.5925,44.7175,525772.88376877,0
+GATX.US,D,20150626,000000,44.7273,45.1951,44.4723,45.1143,456496.40711279,0
+GATX.US,D,20150629,000000,44.8347,45.4274,44.4635,44.49,332160.88747841,0
+GATX.US,D,20150630,000000,44.5541,44.7746,43.6914,43.7318,583105.70060461,0
+GATX.US,D,20150701,000000,44.0675,44.0675,43.0721,43.4433,405691.42339692,0
+GATX.US,D,20150702,000000,43.5181,43.9198,43.3931,43.7397,157145.29443834,0
+GATX.US,D,20150706,000000,43.4167,43.9465,42.9894,43.2758,217429.24429324,0
+GATX.US,D,20150707,000000,43.3034,43.3301,42.4556,43.3034,293027.40128087,0
+GATX.US,D,20150708,000000,42.9254,43.1557,41.6728,42.3011,299832.47435754,0
+GATX.US,D,20150709,000000,42.7904,43.2474,42.1307,42.8248,267744.74207822,0
+GATX.US,D,20150710,000000,43.2758,43.6235,42.7707,42.9735,226909.22596326,0
+GATX.US,D,20150713,000000,43.1961,43.592,43.0405,43.4334,263978.13768463,0
+GATX.US,D,20150714,000000,43.4255,43.658,43.0661,43.4167,228695.54495176,0
+GATX.US,D,20150715,000000,43.5024,43.6058,43.1961,43.3625,665917.17412165,0
+GATX.US,D,20150716,000000,43.6147,43.9553,43.3852,43.9111,378106.55546948,0
+GATX.US,D,20150717,000000,43.9376,43.9376,43.5181,43.658,255591.8828768,0
+GATX.US,D,20150720,000000,43.6914,43.8539,43.2128,43.4689,943492.25605693,0
+GATX.US,D,20150721,000000,43.6058,43.8884,43.1882,43.5998,323291.23992555,0
+GATX.US,D,20150722,000000,43.4098,44.2005,43.2621,43.7397,641957.75178198,0
+GATX.US,D,20150723,000000,42.6771,42.7855,40.6783,41.5684,1060533.2166837,0
+GATX.US,D,20150724,000000,41.9465,42.6555,41.3784,41.6905,1084113.8459689,0
+GATX.US,D,20150727,000000,41.3704,41.9879,41.3537,41.6581,598086.81357687,0
+GATX.US,D,20150728,000000,41.847,42.3011,41.7397,42.0854,650587.73402429,0
+GATX.US,D,20150729,000000,42.2085,43.4334,42.0115,43.3852,698959.50551933,0
+GATX.US,D,20150730,000000,43.2474,43.4689,42.8248,43.0405,606229.34095021,0
+GATX.US,D,20150731,000000,43.2128,43.6658,42.9421,43.6402,939364.12263555,0
+GATX.US,D,20150803,000000,43.6058,43.6993,42.6033,42.884,374450.64395239,0
+GATX.US,D,20150804,000000,42.8692,43.3123,42.5885,42.8248,327906.82821588,0
+GATX.US,D,20150805,000000,42.9982,43.9111,42.8347,43.2394,460142.16332012,0
+GATX.US,D,20150806,000000,43.2937,43.2937,41.4758,41.6501,698933.10171392,0
+GATX.US,D,20150807,000000,41.5418,41.847,40.8514,40.9333,686564.9499454,0
+GATX.US,D,20150810,000000,41.2868,41.533,41.1726,41.2956,848940.22891514,0
+GATX.US,D,20150811,000000,41.0416,41.1962,40.7107,40.8939,423974.02757533,0
+GATX.US,D,20150812,000000,40.6448,41.338,40.4163,41.2297,541694.37842571,0
+GATX.US,D,20150813,000000,41.2631,41.3931,40.9096,40.9844,365704.89117871,0
+GATX.US,D,20150814,000000,40.9844,41.402,40.9844,41.1646,486996.86447512,0
+GATX.US,D,20150817,000000,41.213,41.4591,40.5226,41.4522,260090.68510479,0
+GATX.US,D,20150818,000000,41.533,41.5497,40.7609,40.7945,282210.98084515,0
+GATX.US,D,20150819,000000,40.5128,40.5128,39.6757,39.9486,328394.28308482,0
+GATX.US,D,20150820,000000,39.6423,39.6916,38.6813,38.7127,290716.05277728,0
+GATX.US,D,20150821,000000,38.3257,38.9284,38.2154,38.2154,503893.26886994,0
+GATX.US,D,20150824,000000,35.9626,38.9737,35.3313,37.4947,730020.53598094,0
+GATX.US,D,20150825,000000,38.4724,38.4724,37.4868,37.5203,581314.30396123,0
+GATX.US,D,20150826,000000,38.4154,39.0741,38.1288,38.9353,581069.56099578,0
+GATX.US,D,20150827,000000,39.469,40.562,39.1647,40.2184,354280.16768781,0
+GATX.US,D,20150828,000000,40.2027,40.7019,40.2027,40.5974,244780.54009599,0
+GATX.US,D,20150831,000000,40.4645,41.1401,39.9544,40.7866,356225.92503968,0
+GATX.US,D,20150901,000000,40.0116,40.4075,39.6019,39.9751,504499.5408632,0
+GATX.US,D,20150902,000000,40.5887,40.5887,39.8294,40.3247,288408.7663976,0
+GATX.US,D,20150903,000000,40.3651,40.686,39.9387,40.0717,320371.58836676,0
+GATX.US,D,20150904,000000,39.667,39.8047,39.2504,39.2887,216334.50190007,0
+GATX.US,D,20150908,000000,39.9053,39.9544,39.469,39.8471,270663.37810603,0
+GATX.US,D,20150909,000000,40.1682,40.2528,39.3056,39.3686,283667.25226613,0
+GATX.US,D,20150910,000000,39.3784,40.176,39.2218,39.3056,280927.34969026,0
+GATX.US,D,20150911,000000,39.1391,39.2661,38.756,39.2209,280684.63778677,0
+GATX.US,D,20150914,000000,39.2011,39.2494,38.765,38.8319,188211.40255483,0
+GATX.US,D,20150915,000000,38.8831,39.4148,38.6842,39.3883,301427.87352237,0
+GATX.US,D,20150916,000000,39.4611,40.1927,39.4611,40.0687,269474.191332,0
+GATX.US,D,20150917,000000,40.1495,40.6408,39.8521,39.8953,287200.28453501,0
+GATX.US,D,20150918,000000,39.3981,39.5754,38.4912,38.5749,527856.75333352,0
+GATX.US,D,20150921,000000,38.9412,39.2661,38.4656,38.6497,249700.78767941,0
+GATX.US,D,20150922,000000,38.2597,38.7078,37.7379,37.9683,234266.74789141,0
+GATX.US,D,20150923,000000,38.0697,38.2411,37.47,37.8284,381968.61977489,0
+GATX.US,D,20150924,000000,37.5143,38.1957,37.1647,37.9447,453306.62431413,0
+GATX.US,D,20150925,000000,38.2854,38.5326,37.9377,38.1692,504465.01280998,0
+GATX.US,D,20150928,000000,37.7783,37.861,36.6665,36.7433,431200.54600745,0
+GATX.US,D,20150929,000000,36.7739,37.0309,36.1289,36.2953,433209.26627988,0
+GATX.US,D,20150930,000000,36.6842,36.9167,36.1121,36.6173,556189.05206001,0
+GATX.US,D,20151001,000000,36.7906,37.0063,35.74,36.0205,659520.34449771,0
+GATX.US,D,20151002,000000,35.6661,36.7433,35.4396,36.6921,517125.63749987,0
+GATX.US,D,20151005,000000,36.6921,39.013,36.5424,38.8319,452493.18400158,0
+GATX.US,D,20151006,000000,38.7728,39.7359,38.7728,39.4307,433570.79530769,0
+GATX.US,D,20151007,000000,39.6867,40.7047,39.3528,40.2421,592607.00842513,0
+GATX.US,D,20151008,000000,40.0617,41.3459,40.0617,41.0977,339406.70099909,0
+GATX.US,D,20151009,000000,41.2197,41.9347,40.6733,41.3862,323730.96483858,0
+GATX.US,D,20151012,000000,41.3459,41.4768,40.2843,40.9057,386313.06129438,0
+GATX.US,D,20151013,000000,40.6556,41.3784,40.3514,40.4654,245482.27200107,0
+GATX.US,D,20151014,000000,40.3514,40.6645,39.795,39.9111,278155.96565412,0
+GATX.US,D,20151015,000000,39.9594,40.1336,39.1066,40.0363,330363.39764918,0
+GATX.US,D,20151016,000000,40.0273,40.3729,38.7728,39.1637,263325.15126644,0
+GATX.US,D,20151019,000000,38.8151,39.1569,38.6497,38.8467,284515.2206319,0
+GATX.US,D,20151020,000000,38.6674,39.0308,38.4489,38.7078,643961.39439955,0
+GATX.US,D,20151021,000000,38.7501,39.0486,37.8944,37.986,647460.91414619,0
+GATX.US,D,20151022,000000,39.082,39.6709,37.9683,39.0486,942741.77866495,0
+GATX.US,D,20151023,000000,39.4307,39.9811,38.7413,39.3696,825667.3055159,0
+GATX.US,D,20151026,000000,39.274,39.795,39.274,39.3607,321801.45598234,0
+GATX.US,D,20151027,000000,39.0308,39.2307,36.6764,37.1126,615147.73398997,0
+GATX.US,D,20151028,000000,37.3253,38.0431,37.0673,37.7379,484571.77650211,0
+GATX.US,D,20151029,000000,37.6374,38.178,37.3647,37.9949,293466.11066292,0
+GATX.US,D,20151030,000000,38.2776,39.1313,37.797,38.7334,671821.47122175,0
+GATX.US,D,20151102,000000,38.7896,39.6286,38.631,39.2661,436979.93279737,0
+GATX.US,D,20151103,000000,39.148,39.5754,38.6931,39.0486,298053.26408589,0
+GATX.US,D,20151104,000000,39.1066,39.1569,38.2027,38.5828,439305.49873463,0
+GATX.US,D,20151105,000000,38.5897,39.1569,38.2411,38.953,492290.82745806,0
+GATX.US,D,20151106,000000,38.9806,39.1727,38.4489,39.0554,221127.80811138,0
+GATX.US,D,20151109,000000,39.0486,39.0554,37.5479,38.1504,331194.10198834,0
+GATX.US,D,20151110,000000,38.1957,38.4656,37.5233,37.8284,282497.36058066,0
+GATX.US,D,20151111,000000,37.9683,37.9683,37.2406,37.4317,364364.39028911,0
+GATX.US,D,20151112,000000,37.156,37.3312,36.6842,36.8438,481076.31887937,0
+GATX.US,D,20151113,000000,36.701,37.2239,36.3494,36.8438,200510.49821692,0
+GATX.US,D,20151116,000000,36.8359,37.5143,36.501,37.4405,255729.99508967,0
+GATX.US,D,20151117,000000,37.541,37.9949,36.8438,37.3253,250546.72498322,0
+GATX.US,D,20151118,000000,37.7054,38.3267,37.7054,38.2243,241258.67866785,0
+GATX.US,D,20151119,000000,38.2411,38.6842,38.0196,38.4912,230772.30579965,0
+GATX.US,D,20151120,000000,38.6212,38.6212,37.5882,37.6119,362798.44152262,0
+GATX.US,D,20151123,000000,37.5537,38.1504,37.2317,37.3056,377267.7268825,0
+GATX.US,D,20151124,000000,37.1392,37.7211,36.9167,37.6463,270800.47478792,0
+GATX.US,D,20151125,000000,37.662,38.1692,37.278,38.1504,305405.70835915,0
+GATX.US,D,20151127,000000,38.2144,38.3189,37.9604,38.0934,68605.210680203,0
+GATX.US,D,20151130,000000,38.1023,38.6064,37.861,38.4006,304803.49848981,0
+GATX.US,D,20151201,000000,38.5,38.8073,38.0776,38.765,305122.37521658,0
+GATX.US,D,20151202,000000,38.6596,39.0486,37.7379,37.8354,305409.77048306,0
+GATX.US,D,20151203,000000,38.1279,38.2597,36.6262,37.0132,276237.62763862,0
+GATX.US,D,20151204,000000,36.9077,37.0989,36.0776,37.0309,460459.00898493,0
+GATX.US,D,20151207,000000,36.8576,37.0132,35.2988,35.6886,409698.70863204,0
+GATX.US,D,20151208,000000,35.1412,35.612,34.3613,34.9343,703742.65642086,0
+GATX.US,D,20151209,000000,34.9827,35.7882,34.6164,35.5558,460459.00898493,0
+GATX.US,D,20151210,000000,35.5558,36.2263,35.3156,35.4553,302390.59688853,0
+GATX.US,D,20151211,000000,35.2634,35.3036,34.2669,34.3436,416571.82228418,0
+GATX.US,D,20151214,000000,32.7612,33.7163,31.7549,33.6642,901650.3487438,0
+GATX.US,D,20151215,000000,33.734,34.5878,33.6248,34.125,461145.50792536,0
+GATX.US,D,20151216,000000,34.3337,34.6105,33.8896,34.4844,404143.75418801,0
+GATX.US,D,20151217,000000,34.441,34.706,33.6396,33.8089,477875.36523997,0
+GATX.US,D,20151218,000000,33.8089,33.8414,33.0143,33.6159,952766.08493861,0
+GATX.US,D,20151221,000000,33.734,34.125,33.2624,33.3629,520779.51795501,0
+GATX.US,D,20151222,000000,33.4062,34.7699,33.4062,34.4046,497825.47128255,0
+GATX.US,D,20151223,000000,34.6863,35.857,34.6863,35.6405,377973.5209115,0
+GATX.US,D,20151224,000000,35.6227,35.8403,35.4888,35.7073,105984.87488053,0
+GATX.US,D,20151228,000000,35.4888,35.733,35.0112,35.4888,357004.83729902,0
+GATX.US,D,20151229,000000,35.7744,35.9566,34.956,35.9476,343462.73172112,0
+GATX.US,D,20151230,000000,35.733,36.3593,35.6749,36.0077,410754.8608481,0
+GATX.US,D,20151231,000000,35.7822,36.2845,35.4553,35.605,437542.53695861,0
+GATX.US,D,20160104,000000,34.896,35.4476,34.1427,35.3323,638241.92393725,0
+GATX.US,D,20160105,000000,35.3323,35.5489,33.4416,33.7932,557950.99830506,0
+GATX.US,D,20160106,000000,33.0222,33.5647,32.7946,33.0625,558936.06335271,0
+GATX.US,D,20160107,000000,32.3437,32.769,31.3816,31.5815,1193529.1844897,0
+GATX.US,D,20160108,000000,31.8986,32.2098,31.3392,31.4072,467256.97334476,0
+GATX.US,D,20160111,000000,31.5648,31.9163,31.3993,31.7736,543321.25905082,0
+GATX.US,D,20160112,000000,31.9675,32.4796,30.9455,31.74,500718.71903594,0
+GATX.US,D,20160113,000000,31.7991,32.1693,29.6919,30.3359,531462.90383273,0
+GATX.US,D,20160114,000000,30.3516,31.1463,29.7755,30.7446,365752.62113463,0
+GATX.US,D,20160115,000000,29.8918,30.5702,28.9041,30.4629,957239.49889217,0
+GATX.US,D,20160119,000000,30.5338,30.9652,29.1808,29.3885,1076206.9217823,0
+GATX.US,D,20160120,000000,28.8716,30.4088,28.0592,30.0315,1620738.6937577,0
+GATX.US,D,20160121,000000,31.354,32.9443,29.104,31.7469,1899645.1368037,0
+GATX.US,D,20160122,000000,32.5101,33.2152,32.0601,32.4865,945477.61911691,0
+GATX.US,D,20160125,000000,32.4707,32.5721,30.8202,31.0104,842116.87628088,0
+GATX.US,D,20160126,000000,31.3392,32.4865,30.8439,32.4865,735417.06759256,0
+GATX.US,D,20160127,000000,32.4018,33.3313,32.1083,32.4195,488176.91147035,0
+GATX.US,D,20160128,000000,32.8301,33.4752,32.1035,32.7455,619515.53272192,0
+GATX.US,D,20160129,000000,32.8123,34.3101,32.8123,34.2923,854560.17734168,0
+GATX.US,D,20160201,000000,34.0266,34.8802,33.5627,34.4598,557886.00432252,0
+GATX.US,D,20160202,000000,33.8582,34.2885,33.3313,33.7489,717971.26093918,0
+GATX.US,D,20160203,000000,34.0669,34.896,32.9049,34.7769,789406.7564522,0
+GATX.US,D,20160204,000000,34.6863,37.2308,34.6863,36.5169,1157141.6940538,0
+GATX.US,D,20160205,000000,36.2776,37.0969,35.9693,36.769,1016464.2499381,0
+GATX.US,D,20160208,000000,36.502,36.5247,35.098,35.412,798162.66453564,0
+GATX.US,D,20160209,000000,34.8892,35.5646,34.2265,34.829,923368.49421728,0
+GATX.US,D,20160210,000000,35.1057,35.7989,34.4677,34.511,707766.19015162,0
+GATX.US,D,20160211,000000,33.9083,34.511,33.4062,34.1663,683290.87807565,0
+GATX.US,D,20160212,000000,34.6351,35.2308,34.0423,34.8606,1003877.7590095,0
+GATX.US,D,20160216,000000,35.2634,36.0511,34.9433,35.742,617071.14966036,0
+GATX.US,D,20160217,000000,35.9566,37.0063,35.7567,35.8925,622069.593129,0
+GATX.US,D,20160218,000000,35.7912,36.1752,35.3323,35.7655,704633.27708766,0
+GATX.US,D,20160219,000000,35.154,35.1896,32.9148,33.608,1146368.9414502,0
+GATX.US,D,20160222,000000,34.2028,34.956,33.7932,34.7474,506855.57272977,0
+GATX.US,D,20160223,000000,34.5878,35.481,34.5446,34.7946,996529.37686017,0
+GATX.US,D,20160224,000000,34.0945,35.2427,33.0792,35.1412,897800.47081011,0
+GATX.US,D,20160225,000000,35.1746,35.3618,34.1772,35.0054,553430.86992655,0
+GATX.US,D,20160226,000000,35.2859,35.5332,34.6154,35.1933,498800.38102044,0
+GATX.US,D,20160229,000000,35.2013,36.7226,35.1579,36.3416,634449.93126924,0
+GATX.US,D,20160301,000000,36.7049,37.605,36.3091,37.3559,681498.4659013,0
+GATX.US,D,20160302,000000,37.2121,38.37,37.152,38.3523,713733.45017229,0
+GATX.US,D,20160303,000000,38.4459,40.3868,38.2332,40.2696,1008131.8182721,0
+GATX.US,D,20160304,000000,40.6104,41.1331,39.212,40.0263,843032.8852221,0
+GATX.US,D,20160307,000000,39.7014,42.8987,39.6709,42.8032,1060909.9786762,0
+GATX.US,D,20160308,000000,42.1484,42.3305,40.0864,40.3542,1457271.7189877,0
+GATX.US,D,20160309,000000,40.7177,40.9804,40.1603,40.2883,743660.13253262,0
+GATX.US,D,20160310,000000,40.4814,40.5927,38.8773,39.7654,722039.47803293,0
+GATX.US,D,20160311,000000,40.2794,40.5246,39.8373,40.177,541667.97462031,0
+GATX.US,D,20160314,000000,39.6039,39.9721,38.7747,39.1804,605649.47276236,0
+GATX.US,D,20160315,000000,38.6389,38.9127,37.9141,38.8339,689821.75778855,0
+GATX.US,D,20160316,000000,38.766,39.4355,38.6803,39.2317,656184.32523836,0
+GATX.US,D,20160317,000000,39.3311,40.5305,39.148,40.1957,607613.50967183,0
+GATX.US,D,20160318,000000,39.6364,40.6191,39.4838,39.9417,723606.4423304,0
+GATX.US,D,20160321,000000,39.9327,40.3868,39.7299,40.186,573661.26251878,0
+GATX.US,D,20160322,000000,39.8836,40.4645,39.7112,40.3297,514143.02302051,0
+GATX.US,D,20160323,000000,40.1336,40.2962,39.4769,39.5744,506905.33374764,0
+GATX.US,D,20160324,000000,39.2021,39.7299,38.8673,39.7299,500168.30124642,0
+GATX.US,D,20160328,000000,39.8993,39.8993,38.6113,38.9944,922778.47071967,0
+GATX.US,D,20160329,000000,38.824,40.7945,38.5384,39.9634,510633.34796409,0
+GATX.US,D,20160330,000000,40.1691,40.5927,39.7566,40.2696,360987.74979068,0
+GATX.US,D,20160331,000000,40.1603,40.442,39.4729,40.1336,527073.77895027,0
+GATX.US,D,20160401,000000,39.6964,40.1603,39.4926,39.8993,478432.89174632,0
+GATX.US,D,20160404,000000,39.8747,40.4153,39.5744,39.6797,654941.31532255,0
+GATX.US,D,20160405,000000,39.2593,39.6216,39.1303,39.3223,483252.60176303,0
+GATX.US,D,20160406,000000,39.3489,40.1101,38.9441,39.9978,516547.80037397,0
+GATX.US,D,20160407,000000,39.663,39.9505,39.5025,39.7654,583704.86388103,0
+GATX.US,D,20160408,000000,40.2558,40.9894,39.6964,39.926,279016.1203916,0
+GATX.US,D,20160411,000000,40.0076,40.4901,39.8993,40.2459,416090.4606011,0
+GATX.US,D,20160412,000000,40.2037,41.4453,39.7654,41.2671,686087.65038622,0
+GATX.US,D,20160413,000000,41.3862,41.851,40.887,41.4532,588892.19611138,0
+GATX.US,D,20160414,000000,41.5793,41.5793,40.946,41.1174,509402.52442001,0
+GATX.US,D,20160415,000000,40.9215,41.3607,40.7354,41.2534,371951.42221806,0
+GATX.US,D,20160418,000000,40.7945,41.7497,40.7945,41.4365,367318.56990112,0
+GATX.US,D,20160419,000000,41.5546,41.9258,40.6309,41.5793,775759.0356527,0
+GATX.US,D,20160420,000000,41.8175,43.9563,41.5369,42.9234,1136116.1407067,0
+GATX.US,D,20160421,000000,42.9057,43.0927,37.796,38.1406,1928895.4755334,0
+GATX.US,D,20160422,000000,37.152,39.3833,36.9167,38.8773,1003139.4679893,0
+GATX.US,D,20160425,000000,38.7817,39.3833,38.053,38.2933,693127.31111858,0
+GATX.US,D,20160426,000000,38.4026,38.9363,38.0904,38.8673,532784.10963377,0
+GATX.US,D,20160427,000000,38.9284,40.0076,38.5926,39.4513,475151.71115973,0
+GATX.US,D,20160428,000000,39.3646,39.9634,39.1303,39.339,416208.26219443,0
+GATX.US,D,20160429,000000,39.2593,39.5674,38.6113,38.8161,453998.20090944,0
+GATX.US,D,20160502,000000,38.9944,39.1056,38.0214,38.8673,432392.7793744,0
+GATX.US,D,20160503,000000,38.3849,38.5976,37.3302,37.862,372672.44921171,0
+GATX.US,D,20160504,000000,37.7596,37.8443,36.8576,37.0437,445498.2066322,0
+GATX.US,D,20160505,000000,37.5084,37.6857,36.8428,37.1431,342035.91069847,0
+GATX.US,D,20160506,000000,36.9826,37.5084,36.8733,37.3489,376520.29608346,0
+GATX.US,D,20160509,000000,37.5173,37.8117,37.2032,37.3716,493467.82786037,0
+GATX.US,D,20160510,000000,37.6591,38.4607,37.3489,38.2332,401730.85258673,0
+GATX.US,D,20160511,000000,38.0737,38.6044,37.8364,37.8807,417252.22803875,0
+GATX.US,D,20160512,000000,38.2086,38.6753,37.7438,37.9536,499586.40199662,0
+GATX.US,D,20160513,000000,37.6769,38.0658,36.9669,37.0939,343511.47720802,0
+GATX.US,D,20160516,000000,37.2376,38.0658,37.2121,37.2376,371932.1271295,0
+GATX.US,D,20160517,000000,37.1687,38.4459,37.0023,38.0737,592090.10315786,0
+GATX.US,D,20160518,000000,37.8284,38.2144,36.7473,36.9077,333708.55668731,0
+GATX.US,D,20160519,000000,36.5622,36.8152,35.9044,36.571,398193.75819394,0
+GATX.US,D,20160520,000000,36.7955,37.5843,36.4617,37.472,385418.37850367,0
+GATX.US,D,20160523,000000,37.3243,37.923,37.0732,37.5744,379663.36445717,0
+GATX.US,D,20160524,000000,37.8876,38.4686,37.4651,38.1761,534222.10149717,0
+GATX.US,D,20160525,000000,38.5384,39.1056,38.1495,38.9441,549705.90230303,0
+GATX.US,D,20160526,000000,39.1381,39.3311,38.4734,38.4961,442656.75095863,0
+GATX.US,D,20160527,000000,38.5148,38.9206,38.2597,38.3849,458617.85132368,0
+GATX.US,D,20160531,000000,38.4607,39.1214,38.3001,38.757,347568.52346101,0
+GATX.US,D,20160601,000000,38.312,39.0101,37.1176,38.9944,597560.7685308,0
+GATX.US,D,20160602,000000,38.8339,39.1381,38.6576,38.8773,297056.01266651,0
+GATX.US,D,20160603,000000,39.0801,39.0801,38.0294,38.824,508454.01848753,0
+GATX.US,D,20160606,000000,39.0633,40.311,38.5562,40.1336,435708.48801421,0
+GATX.US,D,20160607,000000,40.2204,40.7274,39.926,40.6014,434325.33482358,0
+GATX.US,D,20160608,000000,40.7806,41.8244,40.7177,41.0141,645807.62971567,0
+GATX.US,D,20160609,000000,40.6014,40.9964,40.054,40.3207,340565.42184382,0
+GATX.US,D,20160610,000000,39.6964,40.1366,38.6428,38.9441,491787.12409348,0
+GATX.US,D,20160613,000000,38.7807,39.0988,38.1081,38.1879,368168.56932885,0
+GATX.US,D,20160614,000000,38.0156,38.571,37.5124,37.9624,361625.50324422,0
+GATX.US,D,20160615,000000,38.0914,38.5936,37.7172,37.7674,430752.6968466,0
+GATX.US,D,20160616,000000,37.343,37.9801,36.6262,37.8797,431777.36760236,0
+GATX.US,D,20160617,000000,38.0156,38.9766,37.9132,38.7236,855007.01097155,0
+GATX.US,D,20160620,000000,39.1233,39.5477,38.8989,39.2947,555911.8121033,0
+GATX.US,D,20160621,000000,39.1657,39.3074,38.2361,38.7728,488021.53523088,0
+GATX.US,D,20160622,000000,38.9766,39.1736,38.502,38.6636,519549.7099419,0
+GATX.US,D,20160623,000000,39.2346,40.1435,39.2346,40.0707,634889.65618227,0
+GATX.US,D,20160624,000000,38.3307,38.7984,38.0037,38.1081,4844922.604266,0
+GATX.US,D,20160627,000000,37.2643,37.6394,35.3746,35.7812,1190760.8470465,0
+GATX.US,D,20160628,000000,36.4125,37.3529,35.5933,36.2233,655860.3708567,0
+GATX.US,D,20160629,000000,36.9757,37.1027,36.377,36.7374,662190.17543616,0
+GATX.US,D,20160630,000000,36.8566,37.7084,36.506,37.4769,649420.88893174,0
+GATX.US,D,20160701,000000,38.9953,39.4148,37.9703,38.636,250482.74653167,0
+GATX.US,D,20160705,000000,38.178,38.2883,37.1027,37.4504,336600.78890973,0
+GATX.US,D,20160706,000000,37.3076,37.3076,36.64,36.9757,692732.26956855,0
+GATX.US,D,20160707,000000,37.6316,38.178,37.1096,37.3834,473513.65969388,0
+GATX.US,D,20160708,000000,38.2263,38.6173,37.7487,38.4734,467622.56449647,0
+GATX.US,D,20160711,000000,38.8417,39.6777,38.7147,39.5636,321576.00810546,0
+GATX.US,D,20160712,000000,40.2234,40.7935,39.9327,40.7067,330541.11557015,0
+GATX.US,D,20160713,000000,41.0151,41.0151,40.1887,40.5542,326296.19608642,0
+GATX.US,D,20160714,000000,41.0238,41.1843,40.572,40.6655,246525.22231441,0
+GATX.US,D,20160715,000000,40.9747,41.0495,40.3514,40.5984,287917.24940476,0
+GATX.US,D,20160718,000000,40.5453,40.9048,40.046,40.8958,339531.61130926,0
+GATX.US,D,20160719,000000,40.7254,41.0238,40.2391,40.4704,284979.31828838,0
+GATX.US,D,20160720,000000,40.3514,40.572,39.789,40.2234,630473.11196343,0
+GATX.US,D,20160721,000000,37.3125,39.3607,37.2593,37.5537,1772272.1640173,0
+GATX.US,D,20160722,000000,37.6483,38.4646,37.6316,38.3809,1316500.846022,0
+GATX.US,D,20160725,000000,38.6024,38.6093,37.2308,37.28,326018.9561297,0
+GATX.US,D,20160726,000000,37.2476,37.7852,37.1214,37.666,701691.28384737,0
+GATX.US,D,20160727,000000,37.9043,38.2627,37.4366,37.6129,445405.79331331,0
+GATX.US,D,20160728,000000,37.6227,37.6227,37.087,37.2308,369047.00362393,0
+GATX.US,D,20160729,000000,37.1186,38.3386,37.0023,38.1269,843655.40571098,0
+GATX.US,D,20160801,000000,38.1003,38.3563,37.6995,38.1957,833607.74222483,0
+GATX.US,D,20160802,000000,38.3563,38.3563,37.6227,37.6995,402860.12303312,0
+GATX.US,D,20160803,000000,37.7576,38.2539,37.4769,38.1692,470497.53269229,0
+GATX.US,D,20160804,000000,38.2096,38.5276,37.6916,37.9319,463886.4260322,0
+GATX.US,D,20160805,000000,38.1593,38.6448,37.9319,38.2263,575471.95425072,0
+GATX.US,D,20160808,000000,38.4351,39.1824,38.3228,38.4489,251827.30954518,0
+GATX.US,D,20160809,000000,38.5276,38.7059,37.4868,37.5714,270720.24784073,0
+GATX.US,D,20160810,000000,37.6227,37.9397,37.0339,37.1186,212287.61095685,0
+GATX.US,D,20160811,000000,37.1373,37.5714,37.025,37.3834,404319.44104704,0
+GATX.US,D,20160812,000000,37.605,37.605,37.025,37.2396,279928.06720892,0
+GATX.US,D,20160815,000000,37.3332,37.9467,37.2987,37.7852,255336.98460159,0
+GATX.US,D,20160816,000000,37.8275,37.8275,36.9492,36.9924,447691.75354246,0
+GATX.US,D,20160817,000000,37.0023,37.2889,36.7768,37.2308,487609.22965422,0
+GATX.US,D,20160818,000000,37.3332,38.2263,37.2308,37.9989,420418.65362494,0
+GATX.US,D,20160819,000000,37.99,37.9989,37.5213,37.9132,484210.24747431,0
+GATX.US,D,20160822,000000,37.7172,38.2263,37.4769,38.2027,284803.63142935,0
+GATX.US,D,20160823,000000,38.5109,39.3883,38.5109,39.0033,369714.2074758,0
+GATX.US,D,20160824,000000,38.764,39.1884,37.9132,38.1081,352065.29462703,0
+GATX.US,D,20160825,000000,37.922,38.1357,37.8521,38.0087,166594.81017904,0
+GATX.US,D,20160826,000000,38.1879,38.2214,37.087,37.4868,384467.84150922,0
+GATX.US,D,20160829,000000,37.5616,37.7576,37.3588,37.541,156255.68930251,0
+GATX.US,D,20160830,000000,37.605,37.9397,37.3834,37.794,546666.41808896,0
+GATX.US,D,20160831,000000,37.6316,37.9703,36.957,37.3746,372076.33252824,0
+GATX.US,D,20160901,000000,37.2396,37.6119,36.3032,36.7296,427748.75621671,0
+GATX.US,D,20160902,000000,37.025,37.1894,36.7453,36.8634,458299.99012789,0
+GATX.US,D,20160906,000000,36.9413,36.9413,36.3298,36.4381,282846.70323673,0
+GATX.US,D,20160907,000000,36.4982,36.5829,36.0294,36.3947,497005.93778413,0
+GATX.US,D,20160908,000000,36.8409,36.9924,36.3504,36.9167,197299.38926774,0
+GATX.US,D,20160909,000000,36.6784,36.6784,35.6464,35.6641,274177.11528635,0
+GATX.US,D,20160912,000000,35.741,36.1397,35.3746,36.0718,251360.16529577,0
+GATX.US,D,20160913,000000,36.0472,36.3317,35.3569,35.477,349191.3419622,0
+GATX.US,D,20160914,000000,35.5134,35.5883,35.0054,35.1659,377498.25241427,0
+GATX.US,D,20160915,000000,35.0821,36.055,34.9867,35.9102,331795.29632671,0
+GATX.US,D,20160916,000000,35.614,35.8383,35.0743,35.1334,559707.86689521,0
+GATX.US,D,20160919,000000,35.4691,35.7971,35.1933,35.4957,313259.82493504,0
+GATX.US,D,20160920,000000,35.6769,35.8099,35.2121,35.2367,193643.47775065,0
+GATX.US,D,20160921,000000,35.477,36.0718,35.4081,36.0392,332362.97814283,0
+GATX.US,D,20160922,000000,36.5169,37.2426,36.3239,37.1637,338180.95510989,0
+GATX.US,D,20160923,000000,37.0023,37.283,36.5533,36.6655,221863.0525387,0
+GATX.US,D,20160926,000000,36.5632,36.7177,36.1742,36.1929,282200.82553538,0
+GATX.US,D,20160927,000000,36.0392,36.6223,35.6936,36.4607,296385.7622217,0
+GATX.US,D,20160928,000000,36.5966,37.2504,35.9418,37.2426,286082.18492936,0
+GATX.US,D,20160929,000000,37.155,37.8954,37.1106,37.4996,312215.85909072,0
+GATX.US,D,20160930,000000,37.6286,38.4311,37.0949,38.3346,600079.28535368,0
+GATX.US,D,20161003,000000,38.0687,38.31,37.3962,38.0234,578359.10881825,0
+GATX.US,D,20161004,000000,38.248,38.5601,38.0087,38.3691,430759.80556343,0
+GATX.US,D,20161005,000000,38.7984,39.21,38.5257,38.6724,590858.2640828,0
+GATX.US,D,20161006,000000,38.5749,39.0496,38.2303,38.8594,562979.90770301,0
+GATX.US,D,20161007,000000,38.9304,38.9599,38.2381,38.508,282097.24137573,0
+GATX.US,D,20161010,000000,38.8339,39.3951,38.508,38.8594,328906.11069722,0
+GATX.US,D,20161011,000000,38.8161,39.0043,37.8266,38.0234,264765.17419178,0
+GATX.US,D,20161012,000000,38.0323,38.3277,37.6729,37.733,236545.59940373,0
+GATX.US,D,20161013,000000,37.3371,37.5686,36.9757,37.414,166855.80164013,0
+GATX.US,D,20161014,000000,37.5449,37.733,37.2337,37.347,177219.29526011,0
+GATX.US,D,20161017,000000,37.3627,38.3593,37.3627,38.1967,426217.33550344,0
+GATX.US,D,20161018,000000,38.7226,38.7226,37.8866,37.9329,345880.71097727,0
+GATX.US,D,20161019,000000,37.9329,39.0938,37.9329,38.9224,509087.70981716,0
+GATX.US,D,20161020,000000,38.9383,40.5374,38.0234,40.0992,829496.87283006,0
+GATX.US,D,20161021,000000,39.6098,40.692,39.6098,40.1228,634141.20985224,0
+GATX.US,D,20161024,000000,40.5897,40.7954,39.8895,40.0401,321261.19350259,0
+GATX.US,D,20161025,000000,40.0747,40.0747,38.5177,38.9599,409702.77075595,0
+GATX.US,D,20161026,000000,38.7226,39.2297,38.3947,38.4213,334832.74947882,0
+GATX.US,D,20161027,000000,38.6014,38.6014,37.9998,38.0687,327761.60728618,0
+GATX.US,D,20161028,000000,37.923,38.2746,37.4317,37.6463,239804.43830883,0
+GATX.US,D,20161031,000000,37.6807,38.3189,37.6099,37.664,330321.76087912,0
+GATX.US,D,20161101,000000,37.8797,38.2303,36.759,36.887,365375.85914218,0
+GATX.US,D,20161102,000000,36.6655,36.8634,36.3239,36.7,303684.38335319,0
+GATX.US,D,20161103,000000,36.8014,37.7241,36.6754,37.4415,325335.50378219,0
+GATX.US,D,20161104,000000,37.3539,38.7226,37.1421,38.4114,477305.65236189,0
+GATX.US,D,20161107,000000,39.3755,39.7467,39.0043,39.2396,414764.17714518,0
+GATX.US,D,20161108,000000,38.9973,39.274,38.2913,38.9599,267710.21402499,0
+GATX.US,D,20161109,000000,38.7728,41.9573,38.7728,41.7338,753956.60110812,0
+GATX.US,D,20161110,000000,42.3335,43.0504,42.2873,42.3532,793640.5050952,0
+GATX.US,D,20161111,000000,42.2873,43.2404,41.8964,43.2404,683338.60803157,0
+GATX.US,D,20161114,000000,43.6067,44.0568,43.4177,43.9878,586763.64318365,0
+GATX.US,D,20161115,000000,43.7052,44.5137,43.4108,44.235,459510.50305244,0
+GATX.US,D,20161116,000000,43.8332,44.2497,43.0238,43.6431,358827.71540268,0
+GATX.US,D,20161117,000000,43.9455,44.3078,43.4177,43.7308,230729.65349862,0
+GATX.US,D,20161118,000000,43.723,44.1778,43.6067,44.0401,448828.13270569,0
+GATX.US,D,20161121,000000,44.5304,45.0562,44.0647,44.6427,480519.80790399,0
+GATX.US,D,20161122,000000,45.136,45.4678,44.7707,45.4601,371221.25544562,0
+GATX.US,D,20161123,000000,45.4678,46.4654,45.3989,46.4476,421670.80331955,0
+GATX.US,D,20161125,000000,46.3461,46.5619,45.8835,46.5619,109795.14710611,0
+GATX.US,D,20161128,000000,46.5697,46.5944,45.4264,45.7278,268725.74500197,0
+GATX.US,D,20161129,000000,45.4354,46.296,45.1262,45.9661,311258.21337944,0
+GATX.US,D,20161130,000000,46.9646,47.3624,46.6396,47.0168,627121.85973942,0
+GATX.US,D,20161201,000000,47.2403,48.7705,47.1034,48.5046,874032.98382509,0
+GATX.US,D,20161202,000000,48.1354,49.2629,47.7888,48.8247,652599.50088965,0
+GATX.US,D,20161205,000000,49.4441,50.1835,49.1851,49.6656,887379.09192443,0
+GATX.US,D,20161206,000000,49.4963,51.6252,49.3289,51.5523,848657.91130353,0
+GATX.US,D,20161207,000000,51.6252,52.7232,51.5523,52.4898,1155883.4511735,0
+GATX.US,D,20161208,000000,52.5823,52.9457,52.0427,52.9359,733457.09280701,0
+GATX.US,D,20161209,000000,53.1003,53.695,52.6276,53.2273,614728.31969648,0
+GATX.US,D,20161212,000000,53.7719,53.8408,52.8069,53.1535,790203.94826913,0
+GATX.US,D,20161213,000000,53.4982,53.4982,51.965,53.0727,648452.07237971,0
+GATX.US,D,20161214,000000,52.7547,53.3514,51.4608,51.8772,1149050.9587603,0
+GATX.US,D,20161215,000000,51.6095,53.1357,51.2826,52.6415,446522.87738797,0
+GATX.US,D,20161216,000000,52.7705,53.8782,52.6562,52.9437,1257199.9301529,0
+GATX.US,D,20161219,000000,52.859,53.6015,52.859,53.4125,405224.27914751,0
+GATX.US,D,20161220,000000,54.3538,55.8289,54.0574,55.5769,764107.84875393,0
+GATX.US,D,20161221,000000,55.5769,55.5769,54.3627,54.7714,433985.13194629,0
+GATX.US,D,20161222,000000,55.0756,55.2844,54.0516,54.7369,764886.76101326,0
+GATX.US,D,20161223,000000,54.6502,54.9556,54.1067,54.6669,200066.71117998,0
+GATX.US,D,20161227,000000,55.2942,55.5148,54.6956,54.8934,240182.21583226,0
+GATX.US,D,20161228,000000,55.1771,55.2755,54.1155,54.6157,269850.95332445,0
+GATX.US,D,20161229,000000,54.7546,55.1367,54.0269,54.216,250153.71449513,0
+GATX.US,D,20161230,000000,54.216,54.6345,53.2992,53.3356,578290.05271181,0
+GATX.US,D,20170103,000000,54.0968,54.0968,51.6342,52.9004,822715.15696585,0
+GATX.US,D,20170104,000000,53.0727,54.6345,53.0727,53.96,622186.37919135,0
+GATX.US,D,20170105,000000,54.089,54.3982,52.0172,52.1372,670530.73135002,0
+GATX.US,D,20170106,000000,52.1372,52.924,51.6439,52.2515,642112.11249049,0
+GATX.US,D,20170109,000000,52.088,52.088,50.8817,51.0935,629101.12961354,0
+GATX.US,D,20170110,000000,51.3338,52.0299,50.9004,51.3849,688032.39220713,0
+GATX.US,D,20170111,000000,51.4293,51.8005,50.9852,51.3949,516602.63904673,0
+GATX.US,D,20170112,000000,50.0872,50.1206,48.0152,49.385,1209732.9967583,0
+GATX.US,D,20170113,000000,49.7838,50.7547,49.5652,49.9906,741196.4543825,0
+GATX.US,D,20170117,000000,49.8764,49.9088,48.8985,49.0817,334359.51204356,0
+GATX.US,D,20170118,000000,49.1516,49.5751,48.8306,49.5485,793161.17447406,0
+GATX.US,D,20170119,000000,50.7359,51.9905,50.0969,51.2038,1358583.4341767,0
+GATX.US,D,20170120,000000,51.3515,51.507,50.2329,51.4883,963103.1747532,0
+GATX.US,D,20170123,000000,51.3593,51.9403,50.9004,51.2659,554688.09727605,0
+GATX.US,D,20170124,000000,51.5937,52.1304,51.1023,51.836,671948.41259387,0
+GATX.US,D,20170125,000000,52.1826,53.2736,51.9827,53.0639,522157.59349075,0
+GATX.US,D,20170126,000000,52.8846,53.6626,52.3036,52.3381,259739.31138675,0
+GATX.US,D,20170127,000000,52.4326,52.5715,51.4213,51.8872,378574.71524986,0
+GATX.US,D,20170130,000000,51.2482,51.4116,50.2761,51.3258,447171.80168225,0
+GATX.US,D,20170131,000000,51.316,51.316,49.6361,50.0792,1065860.6921889,0
+GATX.US,D,20170201,000000,50.5361,51.0511,49.774,50.6818,648349.50375103,0
+GATX.US,D,20170202,000000,50.4682,50.4682,49.3249,49.7661,717995.63368263,0
+GATX.US,D,20170203,000000,50.0507,50.9695,49.7661,50.7547,460119.82163862,0
+GATX.US,D,20170206,000000,50.416,50.8719,49.7651,50.4338,543370.00453771,0
+GATX.US,D,20170207,000000,50.4338,50.9772,50.0073,50.1728,309787.72452478,0
+GATX.US,D,20170208,000000,49.7503,49.9395,48.9971,49.6518,528987.03931088,0
+GATX.US,D,20170209,000000,49.904,50.6917,49.5948,50.2683,278685.05729311,0
+GATX.US,D,20170210,000000,50.7449,51.1269,50.5283,50.8148,369769.04614856,0
+GATX.US,D,20170213,000000,51.0029,51.7582,50.5647,50.7724,312656.59953472,0
+GATX.US,D,20170214,000000,50.3973,50.9852,50.2948,50.8817,307924.22518203,0
+GATX.US,D,20170215,000000,50.7105,51.5681,50.7105,51.4213,229386.1060161,0
+GATX.US,D,20170216,000000,51.4213,51.6095,50.6139,50.8629,190051.5446851,0
+GATX.US,D,20170217,000000,50.5972,51.8969,50.4061,51.6025,494812.39087388,0
+GATX.US,D,20170221,000000,51.8192,51.8615,50.6396,50.8305,297770.94647429,0
+GATX.US,D,20170222,000000,50.4849,51.1182,50.2329,50.6219,284375.07735708,0
+GATX.US,D,20170223,000000,50.8629,50.9004,49.6695,50.4849,479109.23537699,0
+GATX.US,D,20170224,000000,49.6203,51.1496,49.2491,50.8906,383438.09309858,0
+GATX.US,D,20170227,000000,50.9191,52.1983,50.7636,51.7669,485029.78097272,0
+GATX.US,D,20170228,000000,51.5503,51.832,50.285,50.3038,535394.02424459,0
+GATX.US,D,20170301,000000,51.2746,52.6562,51.2746,51.6342,550413.72739398,0
+GATX.US,D,20170302,000000,51.4883,51.6025,50.3028,50.5558,409093.45216977,0
+GATX.US,D,20170303,000000,50.4338,51.1584,50.3706,51.0935,403826.9085232,0
+GATX.US,D,20170306,000000,50.6219,51.1349,50.3796,50.9388,273446.9485139,0
+GATX.US,D,20170307,000000,50.7793,51.1546,50.4583,50.546,386951.83027889,0
+GATX.US,D,20170308,000000,50.7556,51.3485,50.7379,50.7981,380463.60286703,0
+GATX.US,D,20170309,000000,50.6828,51.0403,50.0565,50.3195,349075.57143084,0
+GATX.US,D,20170310,000000,50.6503,51.1072,50.4752,50.9882,298588.44891076,0
+GATX.US,D,20170313,000000,51.0698,51.8005,50.9418,51.6626,245566.56107215,0
+GATX.US,D,20170314,000000,51.3485,51.5927,50.5725,51.3485,325028.81342715,0
+GATX.US,D,20170315,000000,51.828,52.5952,51.6626,51.958,593316.86457803,0
+GATX.US,D,20170316,000000,52.2465,52.2555,51.1309,51.8192,372556.67868033,0
+GATX.US,D,20170317,000000,52.0733,52.8118,51.5671,52.3864,1155742.2923675,0
+GATX.US,D,20170320,000000,52.2308,52.3775,51.2392,51.444,452186.49364653,0
+GATX.US,D,20170321,000000,51.7247,51.7669,49.9442,50.1452,373420.89554174,0
+GATX.US,D,20170322,000000,49.8636,50.6149,49.4983,50.1708,445647.48968581,0
+GATX.US,D,20170323,000000,50.2152,51.2539,49.9522,50.9595,327673.25609119,0
+GATX.US,D,20170324,000000,51.1466,51.4529,50.2742,50.5647,244760.22947644,0
+GATX.US,D,20170327,000000,49.4283,50.3116,49.3506,50.1629,192382.18827725,0
+GATX.US,D,20170328,000000,50.0929,51.8537,49.7779,51.7669,276498.6190997,0
+GATX.US,D,20170329,000000,51.6332,52.221,51.0698,51.9334,329868.83406339,0
+GATX.US,D,20170330,000000,51.9748,53.1102,51.9748,52.988,281054.29106238,0
+GATX.US,D,20170331,000000,52.7625,53.6675,52.0192,53.18,426639.79638986,0
+GATX.US,D,20170403,000000,53.4066,53.8004,51.6725,52.604,469796.81631816,0
+GATX.US,D,20170404,000000,52.4809,53.0826,52.2555,52.6395,271514.39306473,0
+GATX.US,D,20170405,000000,53.3199,54.2071,52.9004,52.988,547818.03021685,0
+GATX.US,D,20170406,000000,53.0402,54.2622,52.8118,54.0506,407887.00136913,0
+GATX.US,D,20170407,000000,53.9659,54.471,53.6153,53.9659,368310.74366563,0
+GATX.US,D,20170410,000000,54.1402,54.794,53.7817,54.3056,246228.68726914,0
+GATX.US,D,20170411,000000,54.3056,54.5676,53.7473,54.5389,231052.5923493,0
+GATX.US,D,20170412,000000,54.2721,54.2721,52.3529,52.4287,276696.64764021,0
+GATX.US,D,20170413,000000,52.2633,52.8669,51.5493,51.5671,367960.38547857,0
+GATX.US,D,20170417,000000,51.9334,52.6217,51.2943,52.4119,353164.09914411,0
+GATX.US,D,20170418,000000,51.9915,52.2308,51.3574,52.0653,325661.4892258,0
+GATX.US,D,20170419,000000,52.343,52.8029,52.0192,52.4908,482212.69804261,0
+GATX.US,D,20170420,000000,53.9126,55.7176,52.6306,54.1579,662334.38083489,0
+GATX.US,D,20170421,000000,54.3144,54.471,53.3386,53.3622,473194.78296711,0
+GATX.US,D,20170424,000000,54.3932,54.5232,53.4253,53.4597,346585.4894753,0
+GATX.US,D,20170425,000000,53.7906,54.3243,53.2056,53.312,377783.6166188,0
+GATX.US,D,20170426,000000,53.1377,53.9895,52.6405,53.1643,359725.44478632,0
+GATX.US,D,20170427,000000,53.1879,53.5296,52.6473,52.9339,245068.95089345,0
+GATX.US,D,20170428,000000,52.9625,53.0323,52.1923,52.2555,257280.71089152,0
+GATX.US,D,20170501,000000,52.4209,52.4209,51.5316,51.7482,321032.69903277,0
+GATX.US,D,20170502,000000,51.8005,52.4119,51.4016,51.7148,309143.87788538,0
+GATX.US,D,20170503,000000,51.5149,51.9423,51.1811,51.9166,376730.51099568,0
+GATX.US,D,20170504,000000,52.0192,52.2308,51.4273,51.6332,393548.7195053,0
+GATX.US,D,20170505,000000,51.7582,52.3529,51.6529,52.2308,482362.9966272,0
+GATX.US,D,20170508,000000,52.2308,52.5006,51.7148,52.2633,163513.68919491,0
+GATX.US,D,20170509,000000,52.343,52.5952,51.5416,51.7148,246082.45080845,0
+GATX.US,D,20170510,000000,51.8192,52.2121,51.3023,51.8979,192658.41270298,0
+GATX.US,D,20170511,000000,51.6823,52.1402,51.0304,51.7247,280050.94645714,0
+GATX.US,D,20170512,000000,51.4864,51.6981,50.9034,51.1219,239203.24397046,0
+GATX.US,D,20170515,000000,51.4785,51.835,51.1988,51.4588,244637.35022823,0
+GATX.US,D,20170516,000000,51.5838,51.5838,50.8237,51.4086,216511.20429006,0
+GATX.US,D,20170517,000000,50.7469,51.2865,49.9621,50.1885,385475.24823837,0
+GATX.US,D,20170518,000000,49.8892,50.7282,49.5061,50.0752,276830.69772917,0
+GATX.US,D,20170519,000000,50.2663,52.3775,50.2663,51.6823,274796.5891823,0
+GATX.US,D,20170522,000000,52.0269,52.8542,51.4273,52.6473,326567.34285726,0
+GATX.US,D,20170523,000000,52.9004,53.8674,52.535,53.765,305719.50743104,0
+GATX.US,D,20170524,000000,53.8427,54.0259,52.8354,53.2303,345293.7340726,0
+GATX.US,D,20170525,000000,53.3879,53.6113,52.794,53.0402,141399.48664041,0
+GATX.US,D,20170526,000000,52.9625,52.9782,51.9748,52.2308,222173.80501765,0
+GATX.US,D,20170530,000000,52.0102,52.221,51.5316,51.7482,189605.72658621,0
+GATX.US,D,20170531,000000,51.8192,52.0733,50.5972,51.8882,324153.425725,0
+GATX.US,D,20170601,000000,52.1235,53.6153,51.7148,53.5887,273230.64041581,0
+GATX.US,D,20170602,000000,53.6153,54.8029,53.2056,54.2721,289538.03684399,0
+GATX.US,D,20170605,000000,54.1657,54.4376,53.6596,53.695,211164.43369631,0
+GATX.US,D,20170606,000000,53.1712,53.5119,52.472,53.1102,130847.10425872,0
+GATX.US,D,20170607,000000,53.1289,53.4833,52.4475,52.8216,220700.26957006,0
+GATX.US,D,20170608,000000,52.8502,54.862,52.7783,54.4179,211655.95068916,0
+GATX.US,D,20170609,000000,54.5065,55.2568,54.4109,54.6985,396460.24681627,0
+GATX.US,D,20170612,000000,54.8373,57.6477,54.6709,56.6166,498315.97274443,0
+GATX.US,D,20170613,000000,56.6777,58.2159,56.0367,57.5473,370602.79708064,0
+GATX.US,D,20170614,000000,57.5738,57.7412,56.4287,56.7683,334976.95487755,0
+GATX.US,D,20170615,000000,56.0455,57.6614,56.0278,56.8186,371949.39115611,0
+GATX.US,D,20170616,000000,56.4789,57.172,56.4237,56.9751,525895.76301699,0
+GATX.US,D,20170619,000000,57.5049,57.7619,56.7398,57.1987,220064.54717847,0
+GATX.US,D,20170620,000000,56.7122,57.2745,55.6083,55.9589,200860.85640397,0
+GATX.US,D,20170621,000000,56.0819,56.1607,53.9727,54.079,469362.16906002,0
+GATX.US,D,20170622,000000,54.1165,54.7043,53.7197,54.4119,428374.32329852,0
+GATX.US,D,20170623,000000,54.466,55.4686,53.9816,55.3099,499770.21310344,0
+GATX.US,D,20170626,000000,55.6083,56.2473,55.3031,55.9137,350457.70909049,0
+GATX.US,D,20170627,000000,56.02,56.3114,55.1849,55.2193,316962.45087707,0
+GATX.US,D,20170628,000000,55.7915,56.7122,55.5808,56.143,420523.25331557,0
+GATX.US,D,20170629,000000,56.405,56.4512,55.1258,56.151,267270.48911196,0
+GATX.US,D,20170630,000000,56.3548,56.7763,55.6772,56.4325,273271.26165488,0
+GATX.US,D,20170703,000000,56.8806,57.5473,56.4138,57.2311,170479.21616596,0
+GATX.US,D,20170705,000000,57.2745,57.3424,55.6852,56.0544,277232.84799605,0
+GATX.US,D,20170706,000000,55.7837,56.151,54.9603,55.108,212301.82839052,0
+GATX.US,D,20170707,000000,55.2932,55.766,54.598,55.6595,210276.85962244,0
+GATX.US,D,20170710,000000,55.4686,55.8743,55.0687,55.116,242500.67305268,0
+GATX.US,D,20170711,000000,55.108,55.1682,54.3086,54.7999,225898.77264118,0
+GATX.US,D,20170712,000000,55.0539,55.7915,54.342,54.474,264247.25339353,0
+GATX.US,D,20170713,000000,54.598,54.6669,53.693,54.1746,178234.82623707,0
+GATX.US,D,20170714,000000,54.1342,54.9309,53.958,54.2652,186515.46582329,0
+GATX.US,D,20170717,000000,55.8791,57.302,55.2193,55.3858,402284.31696919,0
+GATX.US,D,20170718,000000,55.2834,55.509,53.6222,54.6956,353396.65573783,0
+GATX.US,D,20170719,000000,54.728,55.7737,54.3273,55.4773,306951.34650611,0
+GATX.US,D,20170720,000000,56.1962,56.1962,54.9309,55.2116,311061.2003699,0
+GATX.US,D,20170721,000000,55.5277,55.5719,53.5612,54.3173,357592.82973468,0
+GATX.US,D,20170724,000000,54.3676,55.0816,54.3086,54.8964,285443.41594485,0
+GATX.US,D,20170725,000000,55.3189,55.9234,54.9259,55.2568,440292.59484425,0
+GATX.US,D,20170726,000000,55.3613,55.4686,53.5799,53.702,285595.7455914,0
+GATX.US,D,20170727,000000,53.8083,54.2563,53.4292,53.8418,203388.51300565,0
+GATX.US,D,20170728,000000,53.6852,54.3086,53.3839,54.1667,131989.5766078,0
+GATX.US,D,20170731,000000,54.3952,54.9043,53.7099,54.2919,304291.67087742,0
+GATX.US,D,20170801,000000,54.5104,54.5104,53.8506,54.4316,185190.19789835,0
+GATX.US,D,20170802,000000,54.2563,54.9506,53.8595,54.466,247583.40559242,0
+GATX.US,D,20170803,000000,54.534,54.8836,53.8152,54.1077,174188.95082482,0
+GATX.US,D,20170804,000000,54.3587,55.4045,53.8674,55.1258,185094.73798651,0
+GATX.US,D,20170807,000000,55.3099,56.2829,55.0816,55.8526,271978.4907212,0
+GATX.US,D,20170808,000000,55.7029,57.3384,55.238,56.3469,333697.38584658,0
+GATX.US,D,20170809,000000,55.9234,55.9234,54.7379,55.0639,231764.47956416,0
+GATX.US,D,20170810,000000,54.8176,55.0313,54.2563,54.3006,239525.16729016,0
+GATX.US,D,20170811,000000,53.8595,55.0077,53.7374,54.466,173977.72038162,0
+GATX.US,D,20170814,000000,55.0441,55.757,54.6591,55.4331,168441.04549518,0
+GATX.US,D,20170815,000000,55.4045,55.494,54.4632,54.8433,149777.61720041,0
+GATX.US,D,20170816,000000,54.9309,55.2657,54.1254,54.5439,139956.41712213,0
+GATX.US,D,20170817,000000,54.3342,54.6669,53.1043,53.114,164649.05282717,0
+GATX.US,D,20170818,000000,52.6838,53.5316,52.6838,53.1043,253709.0884455,0
+GATX.US,D,20170821,000000,53.0609,53.2539,52.6395,52.7783,137375.95290965,0
+GATX.US,D,20170822,000000,52.9653,54.3627,52.9023,53.9323,201580.86786664,0
+GATX.US,D,20170823,000000,53.5267,54.1835,53.114,53.7374,243459.33429495,0
+GATX.US,D,20170824,000000,53.9413,53.9413,52.4996,52.9112,178220.60880339,0
+GATX.US,D,20170825,000000,53.1229,53.7729,53.0353,53.6133,178843.12929228,0
+GATX.US,D,20170828,000000,53.8418,54.7645,53.0087,53.0609,218888.56230715,0
+GATX.US,D,20170829,000000,52.5765,53.6045,52.1895,53.2342,150810.412204,0
+GATX.US,D,20170830,000000,53.1682,53.3416,52.7015,53.1229,146133.89205504,0
+GATX.US,D,20170831,000000,53.2815,53.4735,52.8049,53.1919,167103.5911985,0
+GATX.US,D,20170901,000000,53.3937,54.605,53.1318,54.5104,174144.26746184,0
+GATX.US,D,20170905,000000,54.404,54.6591,53.1367,53.7807,230739.80880839,0
+GATX.US,D,20170906,000000,55.3858,55.3858,52.8423,53.0609,150701.75038946,0
+GATX.US,D,20170907,000000,52.9653,52.9653,51.7266,51.8221,260734.53174419,0
+GATX.US,D,20170908,000000,51.7188,51.893,50.9949,51.2619,384930.92363472,0
+GATX.US,D,20170911,000000,51.5435,51.7188,51.0975,51.3495,395520.88066256,0
+GATX.US,D,20170912,000000,51.5957,52.1836,51.0885,51.8143,500644.58527462,0
+GATX.US,D,20170913,000000,51.8143,51.8143,51.1456,51.5159,441172.04467031,0
+GATX.US,D,20170914,000000,51.637,53.0275,51.4706,52.1786,402297.51887189,0
+GATX.US,D,20170915,000000,52.0653,52.4445,51.7444,52.0269,742485.16319227,0
+GATX.US,D,20170918,000000,52.0653,52.6542,51.9659,52.3195,355078.3750357,0
+GATX.US,D,20170919,000000,52.2762,53.1122,52.1175,52.7113,319874.99371902,0
+GATX.US,D,20170920,000000,52.796,54.8333,52.5154,54.469,856211.43071025,0
+GATX.US,D,20170921,000000,54.4779,54.9289,53.9767,54.4257,314510.95909867,0
+GATX.US,D,20170922,000000,54.4966,54.9289,54.0436,54.4356,358495.6367732,0
+GATX.US,D,20170925,000000,54.3293,54.8403,53.7787,54.7704,389818.67422687,0
+GATX.US,D,20170926,000000,55.0155,55.4065,54.6374,55.0716,299833.48988852,0
+GATX.US,D,20170927,000000,55.4538,55.8486,54.6099,55.3877,416530.18551413,0
+GATX.US,D,20170928,000000,55.3276,55.8044,54.9289,55.6979,337092.30590258,0
+GATX.US,D,20170929,000000,55.6024,55.9107,54.2672,54.4444,444444.08547811,0
+GATX.US,D,20171002,000000,54.469,55.4252,54.2672,55.0529,470731.10481698,0
+GATX.US,D,20171003,000000,55.0806,55.7343,54.7517,55.3613,297975.06820067,0
+GATX.US,D,20171004,000000,55.3276,55.9382,54.277,54.5222,304154.57419553,0
+GATX.US,D,20171005,000000,54.5291,55.4863,54.3982,55.2667,262506.633299,0
+GATX.US,D,20171006,000000,55.0629,55.9294,54.8846,55.7698,226887.89981275,0
+GATX.US,D,20171009,000000,55.761,55.9816,54.9752,55.4154,437862.42921636,0
+GATX.US,D,20171010,000000,55.8576,56.2031,55.0155,55.2667,202278.53764782,0
+GATX.US,D,20171011,000000,55.1071,55.6891,55.1071,55.4154,183695.33630025,0
+GATX.US,D,20171012,000000,55.2844,56.019,55.2844,55.6537,428495.1714848,0
+GATX.US,D,20171013,000000,56.0869,56.1146,55.4439,56.025,213825.12485598,0
+GATX.US,D,20171016,000000,56.0968,56.9978,56.0427,56.5557,311635.99090287,0
+GATX.US,D,20171017,000000,56.6098,57.3434,56.1864,56.5557,232280.36930046,0
+GATX.US,D,20171018,000000,56.6896,57.045,56.3282,56.8481,525248.86978465,0
+GATX.US,D,20171019,000000,57.4852,58.0071,53.9226,54.1519,851498.35144613,0
+GATX.US,D,20171020,000000,54.593,54.6099,53.2046,54.0339,716575.92137683,0
+GATX.US,D,20171023,000000,54.1264,54.4877,53.1692,53.179,392376.79675786,0
+GATX.US,D,20171024,000000,53.3553,53.8664,52.9832,53.0619,222222.55050454,0
+GATX.US,D,20171025,000000,53.0885,53.2046,52.0841,53.0205,293059.89827212,0
+GATX.US,D,20171026,000000,53.1525,53.7886,52.5282,53.0275,204679.25287738,0
+GATX.US,D,20171027,000000,53.0205,53.9413,52.5755,53.6113,302157.02476383,0
+GATX.US,D,20171030,000000,53.3209,53.8852,52.1736,52.729,263976.10662267,0
+GATX.US,D,20171031,000000,53.0019,53.633,52.5332,52.5419,358522.0405786,0
+GATX.US,D,20171101,000000,53.2205,53.8664,52.2584,52.3992,315058.33029526,0
+GATX.US,D,20171102,000000,52.2939,52.8522,51.8605,52.4346,336300.19174055,0
+GATX.US,D,20171103,000000,52.409,53.2046,51.8862,51.9246,289730.98772962,0
+GATX.US,D,20171106,000000,51.9246,52.4701,51.6666,51.6843,333138.84380924,0
+GATX.US,D,20171107,000000,51.6843,51.8862,50.9912,51.1436,381395.86030389,0
+GATX.US,D,20171108,000000,51.1132,51.8862,50.286,51.7207,323372.48240371,0
+GATX.US,D,20171109,000000,51.3642,51.9659,50.9251,51.6115,234908.56346885,0
+GATX.US,D,20171110,000000,51.5159,52.5843,51.5159,52.1077,204515.75239009,0
+GATX.US,D,20171113,000000,51.7542,52.091,51.5603,51.7286,257348.75146697,0
+GATX.US,D,20171114,000000,51.4371,52.1077,50.8247,50.9448,278333.68357509,0
+GATX.US,D,20171115,000000,50.4809,50.8414,49.9689,50.0034,240379.22884179,0
+GATX.US,D,20171116,000000,50.0555,50.6917,49.5248,50.4977,385578.83239803,0
+GATX.US,D,20171117,000000,50.0458,51.1192,50.0458,50.9153,337127.84948677,0
+GATX.US,D,20171120,000000,50.6583,51.2943,50.6583,51.2058,244867.87576,0
+GATX.US,D,20171121,000000,51.3919,51.8428,50.9912,51.4883,470403.08831142,0
+GATX.US,D,20171122,000000,51.7799,52.5519,51.5603,52.2239,252328.98184781,0
+GATX.US,D,20171124,000000,52.3116,52.5696,51.9146,52.0988,82992.23803094,0
+GATX.US,D,20171127,000000,52.1323,52.6473,51.9836,52.3736,174656.09507423,0
+GATX.US,D,20171128,000000,52.4701,53.9659,52.411,53.8585,191709.9067705,0
+GATX.US,D,20171129,000000,53.9482,54.665,53.8949,54.344,414256.41165669,0
+GATX.US,D,20171130,000000,54.602,56.1942,54.0643,55.8486,388713.77652394,0
+GATX.US,D,20171201,000000,56.0524,56.1942,53.2293,54.4257,394147.8827817,0
+GATX.US,D,20171204,000000,55.2293,56.8579,55.1712,56.025,319082.87955699,0
+GATX.US,D,20171205,000000,56.0801,56.0801,54.7743,55.2844,309445.49058555,0
+GATX.US,D,20171206,000000,55.1849,55.753,54.1609,54.1766,306733.00734606,0
+GATX.US,D,20171207,000000,54.1264,55.2667,53.7177,54.9673,371107.5159762,0
+GATX.US,D,20171208,000000,55.1849,55.5109,54.4257,54.858,201946.45901835,0
+GATX.US,D,20171211,000000,55.0155,55.3109,53.9482,54.1766,262372.58321004,0
+GATX.US,D,20171212,000000,54.2386,54.5222,53.6833,54.277,254359.02827076,0
+GATX.US,D,20171213,000000,54.2583,55.1071,54.211,54.3982,277330.33896983,0
+GATX.US,D,20171214,000000,54.4789,54.9782,52.5193,52.8325,451733.5668308,0
+GATX.US,D,20171215,000000,53.2392,54.604,53.18,53.7492,788091.64383703,0
+GATX.US,D,20171218,000000,54.1667,55.0766,53.9885,54.1589,263779.09361314,0
+GATX.US,D,20171219,000000,54.2376,54.5499,53.2145,54.0584,327250.79520476,0
+GATX.US,D,20171220,000000,54.604,55.0027,54.1923,54.2475,198512.94878522,0
+GATX.US,D,20171221,000000,54.3794,54.6118,53.8123,54.3293,299957.38466772,0
+GATX.US,D,20171222,000000,54.5399,54.8974,54.1589,54.6217,156409.03448003,0
+GATX.US,D,20171226,000000,54.7723,55.6103,54.7723,55.3169,172698.15135064,0
+GATX.US,D,20171227,000000,55.376,55.7246,54.9239,55.4134,252789.01738037,0
+GATX.US,D,20171228,000000,55.5197,55.7797,54.8974,55.762,113851.17782814,0
+GATX.US,D,20171229,000000,55.8142,56.1174,55.3089,55.3503,220772.37226942,0
+GATX.US,D,20180102,000000,55.638,57.1031,55.372,57.0076,368288.40198413,0
+GATX.US,D,20180103,000000,57.1869,57.2646,55.5473,55.8408,269824.54951905,0
+GATX.US,D,20180104,000000,55.6467,57.0766,55.6467,56.5802,339991.64684183,0
+GATX.US,D,20180105,000000,56.6069,56.9466,55.5197,56.2051,221313.65028016,0
+GATX.US,D,20180108,000000,56.1086,56.92,55.6467,56.6353,250087.70498162,0
+GATX.US,D,20180109,000000,56.7506,57.7727,56.6876,57.311,588131.56340963,0
+GATX.US,D,20180110,000000,56.9289,57.0627,55.9127,56.153,292120.53211843,0
+GATX.US,D,20180111,000000,56.41,58.3862,56.2593,57.9333,477446.81116769,0
+GATX.US,D,20180112,000000,58.202,59.563,57.7914,59.1967,431965.2408331,0
+GATX.US,D,20180116,000000,59.5481,59.9312,58.139,58.5143,485991.48880791,0
+GATX.US,D,20180117,000000,58.656,59.1366,57.7816,58.0671,621534.40830414,0
+GATX.US,D,20180118,000000,55.2154,59.4566,54.3193,58.5231,800786.79658013,0
+GATX.US,D,20180119,000000,58.79,60.847,58.7723,60.7821,553551.71811282,0
+GATX.US,D,20180122,000000,60.8637,62.8508,60.8637,62.0317,632581.35427162,0
+GATX.US,D,20180123,000000,61.753,62.3151,61.3807,61.8947,424965.18580885,0
+GATX.US,D,20180124,000000,62.0464,62.7927,61.753,62.1734,430022.53007416,0
+GATX.US,D,20180125,000000,62.4835,62.6342,61.5589,62.5831,377987.73834517,0
+GATX.US,D,20180126,000000,62.9119,64.1762,62.4658,64.1231,444254.18118541,0
+GATX.US,D,20180129,000000,63.8562,64.969,63.7243,64.1477,515125.04147523,0
+GATX.US,D,20180130,000000,63.2221,64.2108,62.9375,63.7578,460597.1211978,0
+GATX.US,D,20180131,000000,64.1388,64.7278,62.6904,63.3481,500695.36182347,0
+GATX.US,D,20180201,000000,63.0901,63.5697,62.2896,62.7258,426187.88510512,0
+GATX.US,D,20180202,000000,62.1192,62.6421,60.9258,61.1307,435803.94792604,0
+GATX.US,D,20180205,000000,60.3812,61.6928,59.428,59.5285,532923.23737762,0
+GATX.US,D,20180206,000000,58.1292,60.1843,58.1016,59.2705,561012.82420062,0
+GATX.US,D,20180207,000000,58.9504,59.7146,58.9504,59.2064,650752.25004255,0
+GATX.US,D,20180208,000000,59.4034,59.4034,58.0248,58.0484,561277.87778561,0
+GATX.US,D,20180209,000000,58.6373,59.4191,56.9879,58.6009,468468.5018003,0
+GATX.US,D,20180212,000000,58.8421,59.821,58.4857,59.2873,404038.13896641,0
+GATX.US,D,20180213,000000,59.0026,60.0248,58.6373,59.9312,249250.90745661,0
+GATX.US,D,20180214,000000,59.2606,61.8612,59.2606,61.7018,434772.16845344,0
+GATX.US,D,20180215,000000,62.0237,62.5998,61.3265,62.1577,572918.90937461,0
+GATX.US,D,20180216,000000,62.0631,63.5274,61.9617,62.9907,400947.87820349,0
+GATX.US,D,20180220,000000,62.5751,62.974,62.1891,62.4924,328679.64728936,0
+GATX.US,D,20180221,000000,62.7357,64.8695,62.4383,63.9164,509451.2699069,0
+GATX.US,D,20180222,000000,64.2393,64.6647,62.9562,64.0345,371760.50239439,0
+GATX.US,D,20180223,000000,64.3269,64.7907,63.8001,64.4441,206813.89899097,0
+GATX.US,D,20180226,000000,64.4628,64.6292,63.5362,64.2649,279013.07379868,0
+GATX.US,D,20180227,000000,64.195,65.2261,63.2851,63.2851,262563.50303371,0
+GATX.US,D,20180228,000000,63.5274,63.7224,61.3887,61.3887,337584.83842642,0
+GATX.US,D,20180301,000000,61.3709,62.0464,60.3035,60.721,432851.79937599,0
+GATX.US,D,20180302,000000,60.3447,61.2045,59.5994,60.9997,446852.92495548,0
+GATX.US,D,20180305,000000,60.8647,61.9124,60.6214,61.6811,267938.70849481,0
+GATX.US,D,20180306,000000,62.005,62.1192,61.3019,61.8248,205254.04341034,0
+GATX.US,D,20180307,000000,61.3108,62.2177,61.2981,61.8937,458244.13592416,0
+GATX.US,D,20180308,000000,62.1813,62.5052,61.0341,61.5391,277974.18560923,0
+GATX.US,D,20180309,000000,62.129,63.9912,61.7598,63.9281,236153.60444663,0
+GATX.US,D,20180312,000000,63.7854,64.0728,62.5318,62.6559,255710.70000111,0
+GATX.US,D,20180313,000000,62.9158,63.5362,61.5648,61.6624,260037.87749398,0
+GATX.US,D,20180314,000000,62.072,62.2709,61.3807,61.8593,183778.60984036,0
+GATX.US,D,20180315,000000,61.9666,62.2984,61.3934,61.9468,294389.22832098,0
+GATX.US,D,20180316,000000,62.0139,63.5795,61.9214,62.8361,565607.08634043,0
+GATX.US,D,20180319,000000,62.524,63.1414,60.8115,62.072,362650.17399999,0
+GATX.US,D,20180320,000000,62.129,62.9237,61.8425,62.138,266369.71313539,0
+GATX.US,D,20180321,000000,62.0551,63.4368,62.0551,62.6559,173939.13020449,0
+GATX.US,D,20180322,000000,62.0551,62.8922,60.9543,61.1601,334622.53456659,0
+GATX.US,D,20180323,000000,61.2774,61.9401,60.7741,60.8195,244932.86974252,0
+GATX.US,D,20180326,000000,61.8248,63.4004,61.356,63.2477,506588.48808283,0
+GATX.US,D,20180327,000000,63.5175,63.5175,60.5733,60.8924,413895.89815987,0
+GATX.US,D,20180328,000000,60.9258,61.7598,60.3891,60.8293,390905.29237224,0
+GATX.US,D,20180329,000000,61.1157,62.0631,61.1157,61.3837,450897.78483676,0
+GATX.US,D,20180402,000000,61.0793,61.6761,59.5727,60.0198,381290.24508228,0
+GATX.US,D,20180403,000000,60.6599,61.5008,60.2651,61.0626,356854.53871442,0
+GATX.US,D,20180404,000000,60.0493,61.5391,59.6279,61.3403,280742.52305246,0
+GATX.US,D,20180405,000000,61.5551,62.4767,61.1257,61.8937,301228.82945088,0
+GATX.US,D,20180406,000000,61.5107,62.0139,59.1356,60.0011,447016.42544277,0
+GATX.US,D,20180409,000000,60.5683,60.5772,58.9918,59.3404,304845.13525987,0
+GATX.US,D,20180410,000000,60.2454,61.3837,59.8879,60.6786,417966.14631557,0
+GATX.US,D,20180411,000000,60.2277,60.8924,60.1883,60.7387,196147.77713985,0
+GATX.US,D,20180412,000000,61.0705,61.8198,60.6983,61.1691,324907.96524089,0
+GATX.US,D,20180413,000000,61.5391,61.5934,60.5428,60.9346,287204.34665891,0
+GATX.US,D,20180416,000000,61.3305,62.8065,60.972,62.4137,361636.67408498,0
+GATX.US,D,20180417,000000,62.6844,62.6844,61.0793,61.2587,253561.83645384,0
+GATX.US,D,20180418,000000,61.7864,62.846,61.4024,62.4402,398590.83080594,0
+GATX.US,D,20180419,000000,64.3231,64.5209,60.6943,61.5806,451633.02926408,0
+GATX.US,D,20180420,000000,61.5471,62.2709,61.3108,61.5294,350622.22510875,0
+GATX.US,D,20180423,000000,61.3502,62.2088,61.3502,61.6711,211660.01281307,0
+GATX.US,D,20180424,000000,62.0374,63.0508,60.4334,61.3019,359669.59058259,0
+GATX.US,D,20180425,000000,61.0793,61.6347,60.1301,60.7484,282622.27089083,0
+GATX.US,D,20180426,000000,60.8647,61.0626,59.1454,59.7264,211924.05086708,0
+GATX.US,D,20180427,000000,59.4763,60.0838,59.2508,59.7815,330069.90919683,0
+GATX.US,D,20180430,000000,59.9342,60.0937,58.461,58.4699,274374.12829588,0
+GATX.US,D,20180501,000000,58.2553,59.0696,57.3424,58.8391,392057.9200311,0
+GATX.US,D,20180502,000000,58.8391,60.0671,58.399,59.297,270624.7879289,0
+GATX.US,D,20180503,000000,59.2311,60.9543,58.5871,60.398,368854.0527383,0
+GATX.US,D,20180504,000000,60.2454,62.7642,59.7628,61.9666,289764.50025186,0
+GATX.US,D,20180507,000000,62.129,63.4732,62.008,62.524,305286.89123485,0
+GATX.US,D,20180508,000000,62.6844,63.0419,62.2255,62.8647,239332.21640454,0
+GATX.US,D,20180509,000000,63.034,64.5022,63.0065,63.8957,278176.27627364,0
+GATX.US,D,20180510,000000,64.1349,65.0684,63.8779,64.774,230190.40654985,0
+GATX.US,D,20180511,000000,64.7455,65.4249,64.3141,64.385,177729.09181054,0
+GATX.US,D,20180514,000000,64.5111,65.2565,63.9645,64.4511,172105.08126008,0
+GATX.US,D,20180515,000000,64.0995,65.5075,64.0108,65.4249,269840.79801469,0
+GATX.US,D,20180516,000000,65.5874,67.5331,65.5509,66.5996,437888.83302176,0
+GATX.US,D,20180517,000000,66.4115,67.5775,65.5421,66.2067,347870.13616117,0
+GATX.US,D,20180518,000000,66.2668,67.3175,65.7223,67.0398,318343.57300575,0
+GATX.US,D,20180521,000000,67.2466,68.3485,66.8075,67.928,169809.98125214,0
+GATX.US,D,20180522,000000,67.928,68.1949,65.742,65.7862,215232.65079006,0
+GATX.US,D,20180523,000000,65.4092,65.4092,64.1999,65.0764,260885.84585976,0
+GATX.US,D,20180524,000000,65.0831,65.5421,64.3692,65.1315,124514.25308633,0
+GATX.US,D,20180525,000000,64.6904,65.2121,64.5377,64.9699,115821.30792347,0
+GATX.US,D,20180529,000000,64.6549,65.3186,63.5441,64.2442,254378.32335932,0
+GATX.US,D,20180530,000000,64.6549,66.3279,64.4765,65.802,299302.36718757,0
+GATX.US,D,20180531,000000,65.7862,65.8109,64.1812,64.4411,233633.05656178,0
+GATX.US,D,20180601,000000,65.032,65.4092,64.7642,65.2378,203092.99349135,0
+GATX.US,D,20180604,000000,65.5155,66.2166,65.2919,65.6149,317364.60114396,0
+GATX.US,D,20180605,000000,65.5706,65.8561,64.5111,65.418,288070.59458227,0
+GATX.US,D,20180606,000000,65.4614,65.8848,64.1812,64.5465,229966.98973492,0
+GATX.US,D,20180607,000000,64.7986,65.9645,64.6479,65.7134,184676.339224,0
+GATX.US,D,20180608,000000,65.5874,65.9379,64.128,64.6391,284589.35439322,0
+GATX.US,D,20180611,000000,64.7091,65.5706,64.5839,64.8971,244421.04213014,0
+GATX.US,D,20180612,000000,64.9965,65.4219,64.2629,64.8607,162215.84060634,0
+GATX.US,D,20180613,000000,64.774,64.774,63.6878,63.8494,234945.12258403,0
+GATX.US,D,20180614,000000,64.1734,64.8942,63.6415,64.8498,211221.30343102,0
+GATX.US,D,20180615,000000,64.5801,65.0664,63.0774,64.6253,395813.35358393,0
+GATX.US,D,20180618,000000,64.2275,65.3097,64.2048,64.8498,178977.17938124,0
+GATX.US,D,20180619,000000,63.8779,64.5878,63.1265,64.2275,278036.13299883,0
+GATX.US,D,20180620,000000,64.5878,65.3186,63.9744,65.0045,211037.49232419,0
+GATX.US,D,20180621,000000,64.9129,65.0045,63.1364,63.4427,221806.18280398,0
+GATX.US,D,20180622,000000,64.2561,64.8587,63.5067,63.615,563571.96226258,0
+GATX.US,D,20180625,000000,63.3698,63.3698,62.1891,62.5328,234601.87311382,0
+GATX.US,D,20180626,000000,62.8391,63.3797,62.1271,62.9907,204349.20530987,0
+GATX.US,D,20180627,000000,63.164,63.8868,62.1655,62.1981,127918.31292114,0
+GATX.US,D,20180628,000000,61.9735,62.3989,61.2517,62.2974,234969.49532747,0
+GATX.US,D,20180629,000000,63.5254,67.8443,62.4964,66.9422,632800.70896264,0
+GATX.US,D,20180702,000000,66.0138,66.8616,65.4456,66.8616,425229.22386286,0
+GATX.US,D,20180703,000000,67.5105,68.0609,66.9058,67.4356,167473.24447412,0
+GATX.US,D,20180705,000000,67.7892,68.5296,67.0595,68.5031,169110.280409,0
+GATX.US,D,20180706,000000,68.702,69.3233,67.8079,67.9261,228968.72278455,0
+GATX.US,D,20180709,000000,68.0885,69.7635,67.6079,69.4769,242967.81730209,0
+GATX.US,D,20180710,000000,69.73,69.7684,67.9526,68.2678,200533.85542939,0
+GATX.US,D,20180711,000000,67.7705,69.1963,66.3938,68.3396,385703.7427082,0
+GATX.US,D,20180712,000000,68.9895,68.9895,67.9723,68.2402,297076.32328604,0
+GATX.US,D,20180713,000000,68.1052,69.5223,68.1052,69.3135,256991.28456308,0
+GATX.US,D,20180716,000000,69.2761,69.8551,68.8064,69.4395,282220.12062394,0
+GATX.US,D,20180717,000000,69.2859,69.73,68.8458,69.4218,228846.85906732,0
+GATX.US,D,20180718,000000,69.4582,70.6389,68.8359,69.7035,393976.25804659,0
+GATX.US,D,20180719,000000,73.3173,78.3777,72.3907,75.8873,1287706.4807011,0
+GATX.US,D,20180720,000000,77.329,82.1737,76.3551,79.6135,1083371.4928249,0
+GATX.US,D,20180723,000000,79.5407,80.7026,77.972,78.233,543666.53958299,0
+GATX.US,D,20180724,000000,79.3329,79.9837,76.2202,76.565,464232.72209536,0
+GATX.US,D,20180725,000000,76.565,77.8007,75.3478,77.6274,590243.86784173,0
+GATX.US,D,20180726,000000,77.4038,77.8617,76.3836,76.816,289233.3775509,0
+GATX.US,D,20180727,000000,77.2237,77.2237,74.3089,74.7077,420243.9822969,0
+GATX.US,D,20180730,000000,74.7077,75.0819,73.1174,73.4,581463.58701484,0
+GATX.US,D,20180731,000000,73.524,74.753,73.1647,74.2547,298567.12276024,0
+GATX.US,D,20180801,000000,73.4187,75.3025,73.3459,74.7894,370081.82968946,0
+GATX.US,D,20180802,000000,74.4192,75.5555,73.8087,74.8593,282005.84358781,0
+GATX.US,D,20180803,000000,74.877,75.4551,74.1947,75.3743,239462.20436959,0
+GATX.US,D,20180806,000000,75.528,76.2586,75.3104,75.781,222025.53749502,0
+GATX.US,D,20180807,000000,76.4397,77.2866,75.6914,76.9864,262695.52206072,0
+GATX.US,D,20180808,000000,76.6004,77.4481,75.4472,76.7352,299949.26041989,0
+GATX.US,D,20180809,000000,76.7077,77.0336,76.1316,76.2685,148551.87131121,0
+GATX.US,D,20180810,000000,75.7977,76.425,75.1046,76.0587,138145.7253902,0
+GATX.US,D,20180813,000000,76.3748,76.3748,74.5078,74.6417,250493.91737242,0
+GATX.US,D,20180814,000000,74.6152,76.1069,74.5738,75.2937,183376.45957347,0
+GATX.US,D,20180815,000000,74.5994,74.8673,72.5335,73.5526,250632.02958528,0
+GATX.US,D,20180816,000000,73.9495,74.2912,73.4453,74.1199,178463.3207069,0
+GATX.US,D,20180817,000000,74.1553,75.1834,74.1553,74.8593,96062.121704549,0
+GATX.US,D,20180820,000000,75.0494,75.7535,74.6654,75.5378,121999.79838735,0
+GATX.US,D,20180821,000000,75.9435,77.9927,75.9435,77.4038,457750.58786936,0
+GATX.US,D,20180822,000000,77.3861,78.0429,76.941,77.4737,309650.62784288,0
+GATX.US,D,20180823,000000,77.5004,77.9887,76.3384,76.9076,200406.91405727,0
+GATX.US,D,20180824,000000,77.2778,78.4103,76.9322,77.329,150884.54596532,0
+GATX.US,D,20180827,000000,77.7377,78.6643,77.4038,77.9001,191632.72641624,0
+GATX.US,D,20180828,000000,78.0528,78.8021,76.2773,77.1251,179656.56960483,0
+GATX.US,D,20180829,000000,77.2601,77.5673,76.5471,76.9076,171227.66249599,0
+GATX.US,D,20180830,000000,76.7648,77.3389,75.7358,76.7648,160145.17294431,0
+GATX.US,D,20180831,000000,76.3127,76.8524,75.9701,76.1583,209889.94232022,0
+GATX.US,D,20180904,000000,76.1069,76.6378,74.4192,75.2188,225380.85184293,0
+GATX.US,D,20180905,000000,75.14,75.5457,74.3926,75.2563,213195.49565025,0
+GATX.US,D,20180906,000000,75.1046,75.5546,74.1376,75.1046,203897.29402511,0
+GATX.US,D,20180907,000000,74.498,75.2099,74.0391,74.9254,179233.09318744,0
+GATX.US,D,20180910,000000,75.5546,76.5471,74.5876,75.5378,180615.2308471,0
+GATX.US,D,20180911,000000,75.2385,75.648,74.8396,74.9155,194822.50921491,0
+GATX.US,D,20180912,000000,75.1597,75.3478,73.6954,73.8579,272755.37191858,0
+GATX.US,D,20180913,000000,74.2843,75.1666,73.8225,74.9312,237131.56077744,0
+GATX.US,D,20180914,000000,75.0464,76.1808,74.7126,75.4079,355140.32242529,0
+GATX.US,D,20180917,000000,75.528,76.5433,74.2233,76.3886,185980.28099843,0
+GATX.US,D,20180918,000000,77.33,77.4934,76.2154,76.944,231433.41646567,0
+GATX.US,D,20180919,000000,76.9774,77.713,76.6348,76.9696,163537.04640738,0
+GATX.US,D,20180920,000000,77.7594,78.1926,77.079,77.6471,231966.57022857,0
+GATX.US,D,20180921,000000,77.8657,78.0676,77.0603,77.6943,441557.94644156,0
+GATX.US,D,20180924,000000,77.839,78.3364,76.7057,78.2014,245668.11416985,0
+GATX.US,D,20180925,000000,78.3186,78.936,77.6481,78.039,152445.41707692,0
+GATX.US,D,20180926,000000,78.0193,78.8838,77.4934,78.2389,240212.68176157,0
+GATX.US,D,20180927,000000,78.2664,79.071,78.1926,78.5648,268177.3582744,0
+GATX.US,D,20180928,000000,78.4121,78.8021,77.8125,78.5107,184357.46249722,0
+GATX.US,D,20181001,000000,78.9173,78.9744,78.2389,78.5205,234739.98532668,0
+GATX.US,D,20181002,000000,78.3747,79.1005,77.5417,78.0931,195170.83634002,0
+GATX.US,D,20181003,000000,78.5747,79.9513,78.0931,79.4451,228297.45680878,0
+GATX.US,D,20181004,000000,79.3358,80.3255,78.4033,79.8253,282564.38562514,0
+GATX.US,D,20181005,000000,79.9611,80.9034,79.198,80.4603,220113.29266538,0
+GATX.US,D,20181008,000000,80.1708,81.1024,80.0428,80.7687,219372.97058317,0
+GATX.US,D,20181009,000000,80.5313,81.5534,80.1994,80.3432,270751.72930101,0
+GATX.US,D,20181010,000000,79.8971,80.163,76.3601,76.425,313715.7983437,0
+GATX.US,D,20181011,000000,75.9632,76.6526,74.1869,74.2567,308767.11589293,0
+GATX.US,D,20181012,000000,75.6914,75.6914,73.1804,74.3493,252489.43574217,0
+GATX.US,D,20181015,000000,74.368,76.2154,73.9948,75.5378,201296.5191931,0
+GATX.US,D,20181016,000000,75.6994,77.4757,74.4143,77.3211,157708.91413055,0
+GATX.US,D,20181017,000000,77.4246,77.7229,75.2827,76.4063,202384.15286943,0
+GATX.US,D,20181018,000000,75.8077,76.5707,74.4477,74.7677,324448.94523929,0
+GATX.US,D,20181019,000000,74.619,75.7367,74.1573,74.8929,249934.35980411,0
+GATX.US,D,20181022,000000,75.3379,77.1341,75.2001,76.0066,367964.44760247,0
+GATX.US,D,20181023,000000,70.7207,75.2543,69.3628,71.0751,881948.0322596,0
+GATX.US,D,20181024,000000,71.0948,71.0948,66.189,66.5248,831266.94332293,0
+GATX.US,D,20181025,000000,66.7149,66.7149,65.2812,65.9626,456540.0749448,0
+GATX.US,D,20181026,000000,65.0744,66.7149,64.5564,65.7371,260506.03727437,0
+GATX.US,D,20181029,000000,66.7601,67.671,65.3559,66.2166,332470.62442639,0
+GATX.US,D,20181030,000000,66.1525,67.8452,65.7725,66.2166,355936.49871124,0
+GATX.US,D,20181031,000000,67.0674,68.2382,66.7955,67.9388,393154.69348622,0
+GATX.US,D,20181101,000000,68.3918,69.9969,67.8827,69.153,373002.49677923,0
+GATX.US,D,20181102,000000,69.407,70.1328,68.6922,69.3785,222300.74638977,0
+GATX.US,D,20181105,000000,69.7596,70.8398,68.573,70.2589,232764.77757648,0
+GATX.US,D,20181106,000000,69.9418,71.0209,69.1441,70.9875,214491.31317686,0
+GATX.US,D,20181107,000000,71.1047,72.6339,70.3602,72.2548,272527.89297974,0
+GATX.US,D,20181108,000000,72.1455,73.3606,71.4917,72.4173,218560.54580159,0
+GATX.US,D,20181109,000000,71.8176,72.5355,70.0333,71.3657,186659.67122202,0
+GATX.US,D,20181112,000000,71.6452,71.8461,69.2978,69.3883,230012.68862888,0
+GATX.US,D,20181113,000000,69.9338,72.6802,68.8035,71.4828,261122.46457739,0
+GATX.US,D,20181114,000000,72.372,73.5172,71.1844,72.0087,179703.28402978,0
+GATX.US,D,20181115,000000,71.4286,74.1474,71.2839,74.0775,152813.03929058,0
+GATX.US,D,20181116,000000,73.6846,75.4,73.4769,75.0839,196880.99050523,0
+GATX.US,D,20181119,000000,74.8111,75.5546,72.372,72.9422,211287.31294453,0
+GATX.US,D,20181120,000000,72.0087,73.1706,70.8762,71.2759,250286.74905311,0
+GATX.US,D,20181121,000000,71.8087,73.3686,70.9638,72.2892,227323.56260186,0
+GATX.US,D,20181123,000000,71.1205,73.4512,71.1205,72.0087,98570.483217665,0
+GATX.US,D,20181126,000000,72.8536,74.6654,72.8536,73.6059,171011.35439788,0
+GATX.US,D,20181127,000000,73.081,74.0223,72.7797,73.589,202464.37981661,0
+GATX.US,D,20181128,000000,74.0036,76.425,72.6615,76.299,184754.53510923,0
+GATX.US,D,20181129,000000,75.7987,77.0228,74.819,75.4,203078.77605768,0
+GATX.US,D,20181130,000000,74.9657,76.4575,74.6929,75.7181,270902.02788561,0
+GATX.US,D,20181203,000000,76.7332,77.1242,74.3119,76.0715,204637.61610733,0
+GATX.US,D,20181204,000000,75.9554,75.9554,71.5005,71.6452,294533.43371971,0
+GATX.US,D,20181206,000000,70.3946,71.5753,69.0072,71.4386,202277.52211685,0
+GATX.US,D,20181207,000000,71.6846,72.246,69.5616,70.0599,147125.05028856,0
+GATX.US,D,20181210,000000,69.8157,69.9969,67.4475,69.5518,157512.91665199,0
+GATX.US,D,20181211,000000,70.7669,71.5489,68.6341,69.8432,159059.57032992,0
+GATX.US,D,20181212,000000,71.0466,71.4483,70.2095,70.6409,222250.9853719,0
+GATX.US,D,20181213,000000,70.9944,70.9944,68.3889,68.5248,243616.74159637,0
+GATX.US,D,20181214,000000,67.6592,68.6803,66.7571,67.1845,222068.18979605,0
+GATX.US,D,20181217,000000,67.3599,68.2244,65.4791,65.7892,251499.29303962,0
+GATX.US,D,20181218,000000,66.5652,67.4376,65.5617,65.9813,195347.53873,0
+GATX.US,D,20181219,000000,66.1545,67.4957,64.1211,64.4205,290293.59189085,0
+GATX.US,D,20181220,000000,63.9734,65.1777,62.844,63.5471,302330.68056088,0
+GATX.US,D,20181221,000000,63.747,64.4598,62.6145,63.0173,943760.35623484,0
+GATX.US,D,20181224,000000,62.6411,63.4732,61.5186,62.4067,128696.20964949,0
+GATX.US,D,20181226,000000,62.5634,65.6071,62.5634,65.4614,582249.60799102,0
+GATX.US,D,20181227,000000,64.2118,66.3377,63.5195,65.8611,411730.78611697,0
+GATX.US,D,20181228,000000,66.0817,66.5553,64.5121,64.8951,232793.21244382,0
+GATX.US,D,20181231,000000,65.3698,65.7725,63.8375,64.5672,405961.55463679,0
+GATX.US,D,20190102,000000,63.2723,65.3234,61.6771,64.4944,378165.45626615,0
+GATX.US,D,20190103,000000,64.1654,64.2669,61.6308,61.9971,276193.9598066,0
+GATX.US,D,20190104,000000,63.1453,65.4968,63.1453,64.8498,310641.78607641,0
+GATX.US,D,20190107,000000,64.8498,64.8813,63.8858,64.1379,235937.29634852,0
+GATX.US,D,20190108,000000,65.0132,65.7813,64.0935,65.5716,259632.68063418,0
+GATX.US,D,20190109,000000,65.9359,66.9846,63.7794,65.4878,495077.44445887,0
+GATX.US,D,20190110,000000,66.0719,66.6371,65.1048,66.0719,210002.66625866,0
+GATX.US,D,20190111,000000,65.5234,66.4263,65.3865,65.8168,198270.23688173,0
+GATX.US,D,20190114,000000,65.3698,66.3908,64.6765,65.1954,203474.83313869,0
+GATX.US,D,20190115,000000,65.2702,65.4878,64.2934,64.7307,179227.00000158,0
+GATX.US,D,20190116,000000,64.5948,65.5617,64.5948,64.8587,223010.60254267,0
+GATX.US,D,20190117,000000,64.6135,66.3377,64.6135,66.0178,472135.58415813,0
+GATX.US,D,20190118,000000,66.9659,67.6858,66.2905,66.9659,389916.16520067,0
+GATX.US,D,20190122,000000,68.5159,69.2169,63.4732,65.4614,767276.30540207,0
+GATX.US,D,20190123,000000,65.0507,65.7104,64.5387,65.2151,493105.28330159,0
+GATX.US,D,20190124,000000,65.1866,65.7458,64.6942,65.6869,240649.36008167,0
+GATX.US,D,20190125,000000,66.4637,68.0777,66.0178,67.6946,394446.44888893,0
+GATX.US,D,20190128,000000,66.6824,69.3646,66.1181,68.4421,443863.20175927,0
+GATX.US,D,20190129,000000,68.5898,70.8191,68.2058,69.6739,504138.01183539,0
+GATX.US,D,20190130,000000,69.8472,70.832,68.8723,70.2943,221200.92634171,0
+GATX.US,D,20190131,000000,70.3582,70.4577,68.7679,69.0072,206374.17407795,0
+GATX.US,D,20190201,000000,68.9166,69.1943,68.0403,68.7355,200229.1961363,0
+GATX.US,D,20190204,000000,69.0436,69.4278,68.0786,69.0436,176858.78176329,0
+GATX.US,D,20190205,000000,68.8349,69.5548,68.6902,69.0259,169088.95425848,0
+GATX.US,D,20190206,000000,68.8152,69.2998,67.9949,68.0314,127499.91415862,0
+GATX.US,D,20190207,000000,67.5312,67.9004,66.4095,67.3215,220561.14182622,0
+GATX.US,D,20190208,000000,66.7926,67.6395,66.127,66.4549,225838.85631354,0
+GATX.US,D,20190211,000000,66.6371,67.0665,66.2805,66.9926,161969.06657894,0
+GATX.US,D,20190212,000000,67.4475,68.2332,67.0949,67.8768,232347.39434494,0
+GATX.US,D,20190213,000000,67.9319,68.8152,67.6306,68.4066,143433.59518728,0
+GATX.US,D,20190214,000000,67.7665,69.8108,67.7134,69.5912,280934.45840711,0
+GATX.US,D,20190215,000000,70.056,71.0781,69.3421,70.824,318218.66269559,0
+GATX.US,D,20190219,000000,70.3218,71.5546,70.3218,71.1963,272601.01121008,0
+GATX.US,D,20190220,000000,71.2602,72.3828,70.9423,72.1258,222946.62409112,0
+GATX.US,D,20190221,000000,72.0077,72.1909,69.7212,70.2569,256895.82465123,0
+GATX.US,D,20190222,000000,70.6684,71.0406,70.1386,70.759,216306.06703272,0
+GATX.US,D,20190225,000000,71.0329,72.3917,70.9226,71.6227,239437.83162614,0
+GATX.US,D,20190226,000000,71.2317,71.8816,70.951,71.3331,326411.96661778,0
+GATX.US,D,20190227,000000,71.0229,71.7526,70.5768,71.6068,180642.65018347,0
+GATX.US,D,20190228,000000,71.4621,72.8486,71.2317,72.4912,336146.84656303,0
+GATX.US,D,20190301,000000,72.8673,73.2612,71.1086,71.1806,341429.63870522,0
+GATX.US,D,20190304,000000,71.1893,72.2795,70.7856,71.0593,163642.66162899,0
+GATX.US,D,20190305,000000,70.3278,71.1519,70.3002,70.3278,123354.51671063,0
+GATX.US,D,20190306,000000,70.2529,70.3179,68.9334,69.153,299822.31904777,0
+GATX.US,D,20190307,000000,69.1362,69.4749,68.0422,69.1895,223485.8710399,0
+GATX.US,D,20190308,000000,68.6862,69.216,68.4105,68.9698,166314.52362939,0
+GATX.US,D,20190311,000000,68.9786,69.7576,68.6104,69.7045,169954.18665086,0
+GATX.US,D,20190312,000000,69.7399,70.0058,69.1618,69.7132,156730.95779973,0
+GATX.US,D,20190313,000000,69.9969,70.8674,69.9378,70.2726,235663.10298474,0
+GATX.US,D,20190314,000000,70.0983,70.2392,68.9422,69.0988,214835.57817806,0
+GATX.US,D,20190315,000000,69.4849,70.0698,68.7502,69.0605,563645.08049293,0
+GATX.US,D,20190318,000000,69.2456,70.5286,69.1362,70.3455,166662.8507545,0
+GATX.US,D,20190319,000000,70.7482,71.0988,70.1072,70.2076,221199.91081074,0
+GATX.US,D,20190320,000000,69.9338,70.9954,69.0506,69.9693,236611.60891724,0
+GATX.US,D,20190321,000000,69.8412,71.8106,69.8039,71.3992,242131.01977707,0
+GATX.US,D,20190322,000000,70.5553,70.5553,66.1635,66.2186,427528.38599472,0
+GATX.US,D,20190325,000000,66.061,67.1156,65.6228,65.9881,487383.78177734,0
+GATX.US,D,20190326,000000,66.6301,68.2726,66.6301,68.1624,298512.28408748,0
+GATX.US,D,20190327,000000,68.9138,69.216,67.7586,68.9138,341420.49892643,0
+GATX.US,D,20190328,000000,68.8319,69.6109,68.2362,69.0889,215847.04703113,0
+GATX.US,D,20190329,000000,69.7861,70.3642,69.0702,70.0422,334858.13775325,0
+GATX.US,D,20190401,000000,70.6665,71.723,69.9742,70.9226,193965.40107034,0
+GATX.US,D,20190402,000000,70.7581,71.1893,69.9506,70.5749,190219.1072963,0
+GATX.US,D,20190403,000000,71.1716,71.602,70.5749,70.8408,111836.36436983,0
+GATX.US,D,20190404,000000,70.9805,72.0786,70.4745,71.5656,140027.50429052,0
+GATX.US,D,20190405,000000,71.9948,73.0534,71.5656,71.9229,203890.18530827,0
+GATX.US,D,20190408,000000,71.5489,71.7762,70.8674,71.0506,128339.75827657,0
+GATX.US,D,20190409,000000,70.9039,70.9039,69.4749,69.6483,152798.8218569,0
+GATX.US,D,20190410,000000,69.6857,70.6488,69.1441,70.3908,161508.0155154,0
+GATX.US,D,20190411,000000,70.6389,71.4995,70.0019,70.9323,162786.5690154,0
+GATX.US,D,20190412,000000,71.4641,73.4109,71.217,72.8112,207834.50762283,0
+GATX.US,D,20190415,000000,72.758,73.3715,70.3278,70.7856,248301.38599314,0
+GATX.US,D,20190416,000000,71.1519,71.6659,70.2342,71.6462,170061.83293443,0
+GATX.US,D,20190417,000000,71.8688,72.3079,70.6291,70.9885,139397.8750848,0
+GATX.US,D,20190418,000000,71.0416,72.2263,70.832,71.7762,171682.62037366,0
+GATX.US,D,20190422,000000,71.5389,71.8403,70.2125,70.832,142237.29969641,0
+GATX.US,D,20190423,000000,70.7128,72.0332,70.501,71.6365,276685.47679946,0
+GATX.US,D,20190424,000000,71.7133,75.4541,69.7763,72.0786,252566.61609641,0
+GATX.US,D,20190425,000000,71.7575,71.7575,68.9925,69.1708,246120.0254546,0
+GATX.US,D,20190426,000000,69.0988,71.0042,68.8319,71.0042,178461.28964494,0
+GATX.US,D,20190429,000000,70.7207,71.3637,70.1889,71.1716,215777.99092469,0
+GATX.US,D,20190430,000000,71.2258,71.5192,70.0658,70.7394,237568.23909753,0
+GATX.US,D,20190501,000000,70.8595,71.5616,70.116,70.6113,158961.06382516,0
+GATX.US,D,20190502,000000,70.3996,70.5109,69.0988,70.2253,173081.00652895,0
+GATX.US,D,20190503,000000,70.8674,72.432,70.8674,71.7939,201619.45804377,0
+GATX.US,D,20190506,000000,70.2913,72.2795,70.1338,71.0042,505941.59485049,0
+GATX.US,D,20190507,000000,69.9792,70.961,67.8335,69.1264,259905.85846697,0
+GATX.US,D,20190508,000000,69.3185,69.6029,68.6478,68.8605,138588.49689616,0
+GATX.US,D,20190509,000000,68.1624,69.7045,67.4179,69.3716,191269.16632649,0
+GATX.US,D,20190510,000000,69.0605,70.18,68.1525,69.8856,152383.46968733,0
+GATX.US,D,20190513,000000,68.4735,69.3469,68.1624,69.2072,225075.17701885,0
+GATX.US,D,20190514,000000,69.1618,70.5936,69.024,70.3002,163034.35857378,0
+GATX.US,D,20190515,000000,69.5469,71.3223,69.4425,70.961,122103.382547,0
+GATX.US,D,20190516,000000,71.2622,72.116,70.7669,71.0693,212393.22617845,0
+GATX.US,D,20190517,000000,70.2165,71.0416,69.7478,70.6192,299090.12121337,0
+GATX.US,D,20190520,000000,69.9595,70.8939,69.3185,69.4918,194296.46416884,0
+GATX.US,D,20190521,000000,69.9506,70.3996,69.4465,70.2815,117650.27921298,0
+GATX.US,D,20190522,000000,70.2431,70.3819,68.6379,68.895,177331.00366756,0
+GATX.US,D,20190523,000000,68.0146,68.3652,67.1206,67.3756,207565.39191393,0
+GATX.US,D,20190524,000000,67.9713,67.9713,66.7513,67.2082,199785.40909937,0
+GATX.US,D,20190528,000000,67.3283,68.0058,67.0712,67.2899,268765.35071006,0
+GATX.US,D,20190529,000000,66.8596,67.3854,66.1545,66.4943,220531.69142788,0
+GATX.US,D,20190530,000000,66.6036,67.4356,65.8326,66.1822,205865.39305849,0
+GATX.US,D,20190531,000000,65.1817,65.1817,63.9341,64.0355,275975.62064655,0
+GATX.US,D,20190603,000000,64.2827,65.1817,63.743,64.9719,358844.97942929,0
+GATX.US,D,20190604,000000,65.805,67.7862,65.6849,67.5479,264072.58206549,0
+GATX.US,D,20190605,000000,67.7134,67.7429,66.0896,67.2899,215679.48441993,0
+GATX.US,D,20190606,000000,67.1442,67.8385,66.3554,67.5036,243211.54473656,0
+GATX.US,D,20190607,000000,67.2988,68.5632,67.1895,68.2086,232722.12527544,0
+GATX.US,D,20190610,000000,68.4105,69.5597,68.4105,68.9974,175186.20224421,0
+GATX.US,D,20190611,000000,69.5932,70.0235,68.9138,69.0802,270862.4221775,0
+GATX.US,D,20190612,000000,69.0328,69.1076,68.2726,68.6675,280121.01809455,0
+GATX.US,D,20190613,000000,69.0831,69.5991,68.4725,69.0259,363487.98705599,0
+GATX.US,D,20190614,000000,68.9806,68.9806,67.5795,68.2973,327399.0627274,0
+GATX.US,D,20190617,000000,68.3632,68.7601,66.9787,67.1156,400579.24045885,0
+GATX.US,D,20190618,000000,67.7369,69.7103,67.4199,69.6631,259562.60899676,0
+GATX.US,D,20190619,000000,69.6926,70.6684,69.6926,70.1436,312626.13360542,0
+GATX.US,D,20190620,000000,71.0299,71.6177,70.3375,71.5182,317523.02397636,0
+GATX.US,D,20190621,000000,71.1205,72.885,71.1047,71.472,458491.92548254,0
+GATX.US,D,20190624,000000,71.5833,71.6177,69.5813,69.5813,263020.49197335,0
+GATX.US,D,20190625,000000,69.8482,70.2253,68.9718,69.8482,337809.27077232,0
+GATX.US,D,20190626,000000,70.2736,71.0466,69.9496,70.439,201572.74361883,0
+GATX.US,D,20190627,000000,70.6881,71.7939,70.6881,71.7398,168587.28195586,0
+GATX.US,D,20190628,000000,71.7862,73.4207,71.7862,73.1706,428110.28524451,0
+GATX.US,D,20190701,000000,74.046,74.046,72.3119,72.8752,207881.22204777,0
+GATX.US,D,20190702,000000,72.5719,72.5719,71.0002,71.2976,212127.15706248,0
+GATX.US,D,20190703,000000,71.4985,71.5182,70.7796,71.4169,164465.24172033,0
+GATX.US,D,20190705,000000,71.0653,71.98,70.7796,71.9249,166834.47548961,0
+GATX.US,D,20190708,000000,71.5182,71.8797,70.7619,70.826,185829.98241383,0
+GATX.US,D,20190709,000000,70.3652,70.4016,69.1589,69.6069,285914.62231817,0
+GATX.US,D,20190710,000000,69.9496,70.1535,69.2012,69.2298,254957.17601621,0
+GATX.US,D,20190711,000000,69.2849,69.6729,68.3632,69.6729,187877.29286341,0
+GATX.US,D,20190712,000000,69.8216,71.3972,69.7103,71.2692,236732.45710349,0
+GATX.US,D,20190715,000000,71.2395,71.3253,69.8216,70.0225,265434.4091056,0
+GATX.US,D,20190716,000000,70.18,71.6856,69.9683,70.9274,250872.71042683,0
+GATX.US,D,20190717,000000,70.5129,70.8358,69.3942,70.0048,292552.13278365,0
+GATX.US,D,20190718,000000,71.8698,73.6413,69.7645,71.7939,419387.88968332,0
+GATX.US,D,20190719,000000,71.7133,72.2873,69.2396,69.3223,384395.73880985,0
+GATX.US,D,20190722,000000,69.4966,70.8722,68.4922,70.4665,286433.5586474,0
+GATX.US,D,20190723,000000,70.8899,71.856,70.3739,70.7345,277927.47118429,0
+GATX.US,D,20190724,000000,70.4478,71.8984,70.4478,71.8216,256698.81164171,0
+GATX.US,D,20190725,000000,71.7674,71.8166,70.4291,70.6419,195928.42244883,0
+GATX.US,D,20190726,000000,70.5493,71.6275,69.8738,71.1786,187030.34002862,0
+GATX.US,D,20190729,000000,71.0653,71.5379,70.6469,71.0751,152147.86650066,0
+GATX.US,D,20190730,000000,70.4114,72.3405,70.0983,72.0816,188789.23968073,0
+GATX.US,D,20190731,000000,72.8752,72.8752,70.4478,70.9274,310561.55912923,0
+GATX.US,D,20190801,000000,70.7472,72.0953,69.5213,69.9782,305873.86813954,0
+GATX.US,D,20190802,000000,69.3125,70.116,68.9354,69.922,222231.69028334,0
+GATX.US,D,20190805,000000,68.3347,68.4312,66.9689,67.6789,306904.63208116,0
+GATX.US,D,20190806,000000,68.1958,68.6104,67.1077,68.5484,198767.84706044,0
+GATX.US,D,20190807,000000,67.5508,69.0259,67.0428,68.8132,230938.85287987,0
+GATX.US,D,20190808,000000,69.4139,70.8171,69.2101,70.5029,358538.28907423,0
+GATX.US,D,20190809,000000,70.1889,70.1889,68.6951,69.2485,204626.44526658,0
+GATX.US,D,20190812,000000,68.8428,68.9994,68.2244,68.7039,245817.39722347,0
+GATX.US,D,20190813,000000,68.4824,70.568,68.4824,69.1924,160612.31719371,0
+GATX.US,D,20190814,000000,67.9014,68.1229,66.3791,66.9965,245700.61116111,0
+GATX.US,D,20190815,000000,67.2633,67.4199,65.8975,66.0639,265796.95366438,0
+GATX.US,D,20190816,000000,66.4795,68.5651,66.1939,68.3996,256433.75805671,0
+GATX.US,D,20190819,000000,69.4513,69.8216,68.6764,69.4415,237771.34529293,0
+GATX.US,D,20190820,000000,69.3519,69.6453,68.9068,69.1461,223489.9331638,0
+GATX.US,D,20190821,000000,70.0983,70.6005,69.5518,69.922,199580.27184201,0
+GATX.US,D,20190822,000000,70.3465,70.7068,69.3421,69.6256,177168.51871126,0
+GATX.US,D,20190823,000000,69.0171,69.0171,66.4056,66.6085,215764.78902199,0
+GATX.US,D,20190826,000000,67.5321,67.5962,66.1939,67.1442,197133.85771849,0
+GATX.US,D,20190827,000000,67.7272,67.7272,66.1014,66.4145,299790.83758749,0
+GATX.US,D,20190828,000000,66.2954,67.7468,66.2127,67.1442,214146.0326447,0
+GATX.US,D,20190829,000000,68.0678,68.7689,67.2998,68.187,157495.65262538,0
+GATX.US,D,20190830,000000,68.6675,68.9068,67.6237,68.4922,189550.88791346,0
+GATX.US,D,20190903,000000,67.6139,67.6139,65.9262,66.9048,271468.69417076,0
+GATX.US,D,20190904,000000,67.8818,68.0865,67.3579,67.8462,183724.78669857,0
+GATX.US,D,20190905,000000,68.6862,70.3188,68.6282,69.9033,291574.17645281,0
+GATX.US,D,20190906,000000,70.0786,70.9226,69.4415,69.6631,249013.27320799,0
+GATX.US,D,20190909,000000,70.0786,71.8698,69.7723,71.7497,355040.80038955,0
+GATX.US,D,20190910,000000,71.6946,73.7614,70.9885,73.3833,386078.4736387,0
+GATX.US,D,20190911,000000,73.7329,74.3237,72.4222,74.2961,403529.35794695,0
+GATX.US,D,20190912,000000,74.2479,75.076,72.9639,74.8603,311366.87519397,0
+GATX.US,D,20190913,000000,75.3074,76.5875,74.371,75.912,335938.66271274,0
+GATX.US,D,20190916,000000,75.3271,76.0597,75.1961,75.531,330473.07499468,0
+GATX.US,D,20190917,000000,74.8899,75.404,73.7683,75.0376,230286.88199266,0
+GATX.US,D,20190918,000000,74.8239,75.009,73.6816,74.2764,203573.33964346,0
+GATX.US,D,20190919,000000,74.1199,74.5275,71.9289,72.1702,286714.86072802,0
+GATX.US,D,20190920,000000,72.2361,73.5536,72.0696,72.0864,619942.05573225,0
+GATX.US,D,20190923,000000,72.2076,73.6462,71.984,72.9963,214376.55817648,0
+GATX.US,D,20190924,000000,73.0819,73.4109,71.4089,72.0963,228195.90371109,0
+GATX.US,D,20190925,000000,72.4114,73.849,72.2686,73.276,351672.28413894,0
+GATX.US,D,20190926,000000,73.1736,73.1736,72.1238,72.1524,143867.22691445,0
+GATX.US,D,20190927,000000,72.7826,73.4689,71.6128,71.8461,160262.97453763,0
+GATX.US,D,20190930,000000,72.1799,72.624,71.7713,71.9565,153189.80128303,0
+GATX.US,D,20191001,000000,72.5423,73.3489,70.0727,70.3514,299240.41979797,0
+GATX.US,D,20191002,000000,69.5439,69.8699,67.4356,68.0491,209529.4288234,0
+GATX.US,D,20191003,000000,67.6228,68.6813,66.1575,68.6153,267990.50057464,0
+GATX.US,D,20191004,000000,68.5612,69.154,67.3736,69.0515,305417.89473087,0
+GATX.US,D,20191007,000000,68.5326,68.9225,67.8729,68.3101,126370.64371223,0
+GATX.US,D,20191008,000000,67.3066,67.9929,66.6291,67.6129,153432.51318654,0
+GATX.US,D,20191009,000000,68.2805,68.2805,67.028,67.5489,166164.2250448,0
+GATX.US,D,20191010,000000,67.8275,68.7995,67.7262,68.5701,209473.57461966,0
+GATX.US,D,20191011,000000,69.9525,71.6699,69.9428,69.9712,238924.98848277,0
+GATX.US,D,20191014,000000,69.4415,70.6763,69.3588,70.5099,144143.45134018,0
+GATX.US,D,20191015,000000,70.6389,71.3725,69.9812,70.2302,222993.33851606,0
+GATX.US,D,20191016,000000,69.7035,70.57,68.7089,69.1717,320055.75823293,0
+GATX.US,D,20191017,000000,69.6079,69.8412,68.9826,69.3755,254944.98964449,0
+GATX.US,D,20191018,000000,68.9225,69.6936,68.2638,69.4612,489195.48904026,0
+GATX.US,D,20191021,000000,70.3425,71.3548,70.2776,70.7502,377097.11767837,0
+GATX.US,D,20191022,000000,70.2776,73.2927,69.1274,73.0819,382363.66132494,0
+GATX.US,D,20191023,000000,72.9313,73.9899,71.47,73.7013,429248.6954697,0
+GATX.US,D,20191024,000000,74.1199,74.3149,69.9525,74.11,355795.33990543,0
+GATX.US,D,20191025,000000,74.0362,75.6984,73.917,74.8603,230586.46363087,0
+GATX.US,D,20191028,000000,75.009,76.0981,74.5876,75.4472,243777.19549074,0
+GATX.US,D,20191029,000000,75.1223,75.9672,74.9834,75.9307,162410.82255392,0
+GATX.US,D,20191030,000000,75.7358,75.7723,73.7013,74.4349,184277.23555005,0
+GATX.US,D,20191031,000000,74.2863,74.7904,73.5999,73.8323,269488.40876567,0
+GATX.US,D,20191101,000000,74.2311,75.6894,74.2311,75.3074,163633.52185019,0
+GATX.US,D,20191104,000000,75.9574,76.9322,75.7358,76.7658,202817.78459659,0
+GATX.US,D,20191105,000000,77.2758,78.9271,77.1183,78.6584,267656.39088321,0
+GATX.US,D,20191106,000000,78.6308,78.7234,77.5259,78.6761,185889.89874147,0
+GATX.US,D,20191107,000000,79.4855,79.8272,78.6761,78.8327,140065.07893666,0
+GATX.US,D,20191108,000000,78.621,78.9843,77.6638,78.3236,123027.51573605,0
+GATX.US,D,20191111,000000,77.5259,78.3186,77.1084,77.2936,149140.87927786,0
+GATX.US,D,20191112,000000,77.461,77.8046,75.7072,76.171,146358.32440095,0
+GATX.US,D,20191113,000000,75.2897,75.9574,74.9647,75.1863,189406.68251473,0
+GATX.US,D,20191114,000000,75.1134,75.523,74.5866,74.7983,160247.74157298,0
+GATX.US,D,20191115,000000,75.4079,75.7072,74.6033,74.8702,156136.87217821,0
+GATX.US,D,20191118,000000,74.3985,75.1607,73.8589,74.5767,195786.24811205,0
+GATX.US,D,20191119,000000,75.1134,76.691,74.6103,76.3561,206050.21969629,0
+GATX.US,D,20191120,000000,75.912,76.8387,75.4079,76.8023,352053.10825531,0
+GATX.US,D,20191121,000000,76.8287,77.1084,75.791,76.563,154331.25810115,0
+GATX.US,D,20191122,000000,76.6733,77.0621,76.4674,76.8958,88662.963006344,0
+GATX.US,D,20191125,000000,77.0986,77.8587,76.7107,77.3684,244477.91186484,0
+GATX.US,D,20191126,000000,77.33,77.6274,75.4275,75.7623,307915.08540326,0
+GATX.US,D,20191127,000000,76.0695,76.2074,75.1656,75.6136,195427.76567718,0
+GATX.US,D,20191129,000000,75.3823,76.0263,74.752,75.0179,95259.852232742,0
+GATX.US,D,20191202,000000,75.3074,75.6894,74.49,74.8062,195004.28925979,0
+GATX.US,D,20191203,000000,73.8973,74.4713,73.139,74.4182,174049.82308098,0
+GATX.US,D,20191204,000000,74.9569,76.171,74.7619,74.7983,156704.55399433,0
+GATX.US,D,20191205,000000,75.2129,75.6038,74.6103,75.0947,109673.28338888,0
+GATX.US,D,20191206,000000,76.1513,76.5974,75.9307,76.0794,155485.91682196,0
+GATX.US,D,20191209,000000,75.791,76.5146,75.791,76.0695,170538.11696262,0
+GATX.US,D,20191210,000000,76.0597,76.4173,75.4709,76.1808,122545.13852197,0
+GATX.US,D,20191211,000000,76.4123,77.2483,76.2399,77.0621,128511.38301168,0
+GATX.US,D,20191212,000000,76.941,78.4614,76.5019,78.1354,143389.92735528,0
+GATX.US,D,20191213,000000,78.0134,78.3491,76.8277,77.6874,130128.10832702,0
+GATX.US,D,20191216,000000,78.3491,79.003,76.819,77.0887,208101.59226976,0
+GATX.US,D,20191217,000000,77.0346,77.9484,76.8849,77.5092,310772.78957244,0
+GATX.US,D,20191218,000000,77.7426,78.3393,77.1183,78.0508,220521.53611812,0
+GATX.US,D,20191219,000000,78.041,78.7607,77.5771,78.4614,227662.74994817,0
+GATX.US,D,20191220,000000,78.7991,79.5348,78.5983,79.2748,809779.32338121,0
+GATX.US,D,20191223,000000,79.3113,79.8065,78.6387,79.4333,138148.77198312,0
+GATX.US,D,20191224,000000,79.4422,79.8991,78.5421,78.7991,299196.75196596,0
+GATX.US,D,20191226,000000,78.8631,79.9365,78.8248,79.5051,494341.18450056,0
+GATX.US,D,20191227,000000,79.6007,80.0321,77.781,78.7331,265622.28233635,0
+GATX.US,D,20191230,000000,78.7145,78.7145,76.941,76.9971,235148.22877942,0
+GATX.US,D,20191231,000000,76.8849,77.9631,76.8849,77.3221,389007.26497628,0
+GATX.US,D,20200102,000000,77.8538,77.9858,76.427,77.912,215883.6061463,0
+GATX.US,D,20200103,000000,76.6987,77.6727,76.5156,77.4904,266849.04375652,0
+GATX.US,D,20200106,000000,76.7539,76.9687,76.2124,76.297,294286.65969231,0
+GATX.US,D,20200107,000000,75.8382,76.3247,75.5595,76.2124,255626.41093003,0
+GATX.US,D,20200108,000000,76.3334,76.9687,75.7466,75.792,151088.66769169,0
+GATX.US,D,20200109,000000,76.176,76.176,75.3172,75.5497,187001.90516127,0
+GATX.US,D,20200110,000000,75.4275,75.662,74.4379,75.1114,225144.23312529,0
+GATX.US,D,20200113,000000,75.2316,75.392,74.2695,75.2513,300303.68073085,0
+GATX.US,D,20200114,000000,74.9067,75.1952,73.6816,73.8687,594154.67763404,0
+GATX.US,D,20200115,000000,73.6462,74.5522,73.2179,73.72,413089.56656415,0
+GATX.US,D,20200116,000000,74.242,75.3172,74.1021,74.4665,695946.42511065,0
+GATX.US,D,20200117,000000,74.9362,74.9539,72.0322,72.2183,360422.09903653,0
+GATX.US,D,20200121,000000,71.6679,71.7152,68.9531,70.1092,482100.98963514,0
+GATX.US,D,20200122,000000,70.5208,70.6409,69.8836,70.2776,451212.59943962,0
+GATX.US,D,20200123,000000,77.5191,77.5191,72.9264,76.8564,1330959.9760721,0
+GATX.US,D,20200124,000000,77.0434,77.1547,74.8299,76.1847,703402.45354358,0
+GATX.US,D,20200127,000000,74.494,75.0642,73.464,73.5054,668346.32421856,0
+GATX.US,D,20200128,000000,73.8136,74.2892,72.7679,73.9072,209489.82311529,0
+GATX.US,D,20200129,000000,73.8884,74.6073,73.2632,73.4503,181085.42168943,0
+GATX.US,D,20200130,000000,72.5827,74.0756,72.367,73.3193,223623.98325276,0
+GATX.US,D,20200131,000000,72.6664,72.9225,70.9343,71.0506,322813.94036638,0
+GATX.US,D,20200203,000000,71.2455,71.6629,70.8083,71.3134,287751.7178555,0
+GATX.US,D,20200204,000000,72.2548,73.2819,71.6779,72.6369,209398.42532736,0
+GATX.US,D,20200205,000000,73.6462,74.3463,73.5467,73.8422,191315.88075143,0
+GATX.US,D,20200206,000000,74.3562,74.3562,72.628,72.6566,118702.36930512,0
+GATX.US,D,20200207,000000,72.1337,72.5827,71.2011,71.3233,167672.2885456,0
+GATX.US,D,20200210,000000,70.8832,72.8052,70.8832,72.7865,167044.69040185,0
+GATX.US,D,20200211,000000,73.4138,73.6275,72.754,73.2543,191537.26650441,0
+GATX.US,D,20200212,000000,74.1494,74.8377,73.655,74.2508,370529.6788503,0
+GATX.US,D,20200213,000000,73.6718,74.1021,72.8052,73.1213,153369.55026596,0
+GATX.US,D,20200214,000000,72.7136,73.1992,71.9279,72.0696,96614.570556021,0
+GATX.US,D,20200218,000000,71.7418,72.6192,70.8832,72.498,216328.4087142,0
+GATX.US,D,20200219,000000,72.6664,73.1607,72.0422,72.9826,196028.96001555,0
+GATX.US,D,20200220,000000,72.8152,75.0839,72.8152,74.7677,270637.9898316,0
+GATX.US,D,20200221,000000,74.234,74.7767,73.3616,74.6811,304407.44140879,0
+GATX.US,D,20200224,000000,71.7418,72.0322,70.3514,71.0988,278545.92954927,0
+GATX.US,D,20200225,000000,71.1834,71.2749,69.5577,70.1279,413334.3095296,0
+GATX.US,D,20200226,000000,70.8565,70.8565,69.0388,69.8009,573196.14933133,0
+GATX.US,D,20200227,000000,68.2884,70.4193,66.317,67.7359,297322.08178247,0
+GATX.US,D,20200228,000000,65.3579,68.9176,65.2732,67.1885,583385.98715425,0
+GATX.US,D,20200302,000000,67.6493,68.3741,66.0325,68.3455,288420.95276934,0
+GATX.US,D,20200303,000000,68.3081,70.1771,66.3534,67.3786,250452.28060236,0
+GATX.US,D,20200304,000000,68.5612,69.1982,66.8606,69.0388,223947.93763441,0
+GATX.US,D,20200305,000000,67.0014,67.9083,66.832,67.5932,357287.1549106,0
+GATX.US,D,20200306,000000,65.545,67.5095,65.1432,66.3357,355550.59693999,0
+GATX.US,D,20200309,000000,61.2624,62.1222,57.7304,58.1923,534405.91260399,0
+GATX.US,D,20200310,000000,59.7786,62.0691,57.5423,61.9853,478348.60267524,0
+GATX.US,D,20200311,000000,60.012,60.8204,56.3311,56.6896,401070.75745171,0
+GATX.US,D,20200312,000000,51.2107,55.0736,48.8168,52.1973,560532.47804851,0
+GATX.US,D,20200313,000000,55.496,61.0755,54.1736,61.0271,568124.58763233,0
+GATX.US,D,20200316,000000,53.7749,55.89,52.6867,53.3455,688102.46384453,0
+GATX.US,D,20200317,000000,54.6394,58.2464,51.0226,57.2794,548756.38083956,0
+GATX.US,D,20200318,000000,53.5425,54.9782,47.6992,51.0905,575519.68420664,0
+GATX.US,D,20200319,000000,51.249,55.7196,49.0571,53.7846,463973.76169623,0
+GATX.US,D,20200320,000000,54.0772,56.7811,51.2205,51.5593,573401.28658868,0
+GATX.US,D,20200323,000000,51.4273,53.0048,47.6145,51.4854,464685.64891107,0
+GATX.US,D,20200324,000000,54.9613,57.5719,53.6153,55.8703,429972.76905628,0
+GATX.US,D,20200325,000000,54.593,59.169,53.2402,56.6315,562023.2775227,0
+GATX.US,D,20200326,000000,56.8294,59.4487,56.4542,58.3606,360813.07846265,0
+GATX.US,D,20200327,000000,55.4399,56.8205,54.0102,54.8846,234804.97930921,0
+GATX.US,D,20200330,000000,54.7527,57.7206,52.0673,56.8668,290187.97666926,0
+GATX.US,D,20200331,000000,56.5006,58.8864,56.4631,58.7653,316976.66831076,0
+GATX.US,D,20200401,000000,56.0485,57.3177,53.5513,54.724,337207.06090298,0
+GATX.US,D,20200402,000000,54.5183,56.5567,52.6719,53.6823,260569.00019494,0
+GATX.US,D,20200403,000000,52.7793,54.4533,50.5835,52.1136,406333.23897436,0
+GATX.US,D,20200406,000000,54.4996,56.5006,52.7153,56.1243,486768.3700053,0
+GATX.US,D,20200407,000000,57.9844,60.7821,57.0362,60.5398,541581.65448726,0
+GATX.US,D,20200408,000000,61.0371,61.6663,59.5453,60.4443,441540.68241495,0
+GATX.US,D,20200409,000000,61.8356,64.7425,57.1681,57.9273,570310.01029478,0
+GATX.US,D,20200413,000000,57.3177,57.3177,52.2348,53.118,410986.40191084,0
+GATX.US,D,20200414,000000,54.5459,54.8846,52.5735,53.0432,420894.93765315,0
+GATX.US,D,20200415,000000,50.7341,52.4839,48.2999,51.4755,637885.47256434,0
+GATX.US,D,20200416,000000,51.0905,51.9551,50.0143,51.5493,453615.34573113,0
+GATX.US,D,20200417,000000,53.701,55.4202,52.1462,53.1279,440351.49564092,0
+GATX.US,D,20200420,000000,51.7109,52.8276,48.9655,49.8222,385185.82190994,0
+GATX.US,D,20200421,000000,48.6376,51.0905,48.1866,50.4405,521171.51291212,0
+GATX.US,D,20200422,000000,51.7375,51.9266,49.9729,50.2082,222532.28745252,0
+GATX.US,D,20200423,000000,50.6189,53.1939,50.5361,52.7252,341868.34808728,0
+GATX.US,D,20200424,000000,52.9693,53.0048,51.4519,52.667,240209.63516864,0
+GATX.US,D,20200427,000000,52.8925,55.6654,52.8925,55.3622,334993.20337319,0
+GATX.US,D,20200428,000000,57.0076,58.013,55.6654,56.661,404326.54976387,0
+GATX.US,D,20200429,000000,58.847,59.3936,57.5886,57.8899,355248.98423984,0
+GATX.US,D,20200430,000000,56.5664,56.8707,55.4301,55.7009,436843.85164646,0
+GATX.US,D,20200501,000000,54.1883,54.991,53.3356,54.0673,423918.17337158,0
+GATX.US,D,20200504,000000,52.921,56.0584,51.2107,55.6921,392062.99768598,0
+GATX.US,D,20200505,000000,56.8294,58.2563,56.3035,57.1681,400160.84169635,0
+GATX.US,D,20200506,000000,57.3454,57.5473,54.7674,54.9613,417373.07622501,0
+GATX.US,D,20200507,000000,56.2553,56.9033,55.0047,55.4586,229207.37256414,0
+GATX.US,D,20200508,000000,56.6413,57.7206,55.8151,57.5984,215470.28503867,0
+GATX.US,D,20200511,000000,56.5931,57.1297,55.0836,55.4301,501322.95996723,0
+GATX.US,D,20200512,000000,55.241,55.7009,53.3711,53.3711,219333.36487506,0
+GATX.US,D,20200513,000000,52.602,52.667,50.6276,51.2018,213920.58476782,0
+GATX.US,D,20200514,000000,49.7838,51.2255,48.4899,50.9408,290181.88348339,0
+GATX.US,D,20200515,000000,50.7341,52.5272,49.9994,51.7749,258639.49133869,0
+GATX.US,D,20200518,000000,54.3863,56.1904,54.0959,55.8506,240658.49986047,0
+GATX.US,D,20200519,000000,55.1574,56.3509,53.955,53.9639,181410.39160206,0
+GATX.US,D,20200520,000000,55.251,57.3365,55.251,57.1494,287080.45187973,0
+GATX.US,D,20200521,000000,56.8008,58.1538,56.7152,57.8347,265455.73525612,0
+GATX.US,D,20200522,000000,58.0878,58.3606,57.1957,58.1243,233797.57258005,0
+GATX.US,D,20200526,000000,60.3704,61.5167,58.1144,58.4807,407238.07707486,0
+GATX.US,D,20200527,000000,60.079,62.776,60.079,62.6047,333173.37186245,0
+GATX.US,D,20200528,000000,63.4427,63.4427,60.5762,60.7821,176256.57189393,0
+GATX.US,D,20200529,000000,59.7411,59.8849,58.0494,58.9337,226900.08618447,0
+GATX.US,D,20200601,000000,59.3473,59.3473,58.0593,58.1341,255324.79822986,0
+GATX.US,D,20200602,000000,58.9426,59.8337,58.3507,59.0824,218537.18858911,0
+GATX.US,D,20200603,000000,60.3605,61.5915,60.3605,61.1119,226940.70742355,0
+GATX.US,D,20200604,000000,60.3153,63.4594,59.7598,62.8695,290725.19255607,0
+GATX.US,D,20200605,000000,65.6562,67.1984,64.3525,64.5978,314310.8994962,0
+GATX.US,D,20200608,000000,65.5362,66.1615,63.9301,64.8045,304093.6423369,0
+GATX.US,D,20200609,000000,63.2644,64.4835,62.6283,63.6859,219743.63938975,0
+GATX.US,D,20200610,000000,63.1965,63.1965,60.8784,61.4034,234560.23634375,0
+GATX.US,D,20200611,000000,58.332,58.398,55.6744,55.7295,312289.99285204,0
+GATX.US,D,20200612,000000,57.9834,58.849,56.4502,57.9362,331276.35999747,0
+GATX.US,D,20200615,000000,55.5591,59.1011,55.4843,58.3823,171504.9024527,0
+GATX.US,D,20200616,000000,62.009,63.23,59.8013,60.0671,241870.02831598,0
+GATX.US,D,20200617,000000,59.9726,60.5318,58.912,59.2054,183339.90045831,0
+GATX.US,D,20200618,000000,58.466,60.1626,58.1647,58.9406,218362.51726108,0
+GATX.US,D,20200619,000000,59.6407,60.4166,56.9327,58.0957,350647.61338318,0
+GATX.US,D,20200622,000000,57.2823,58.6363,56.5635,58.1647,198900.88161842,0
+GATX.US,D,20200623,000000,59.0341,59.0341,56.9791,58.334,316011.91388263,0
+GATX.US,D,20200624,000000,57.5757,57.9263,56.1086,56.1854,298766.16683172,0
+GATX.US,D,20200625,000000,55.6921,57.0647,55.2273,56.9614,207304.40045285,0
+GATX.US,D,20200626,000000,56.5438,56.8933,53.8073,54.0535,549183.91938087,0
+GATX.US,D,20200629,000000,55.0874,58.2582,54.735,57.3591,267032.85486336,0
+GATX.US,D,20200630,000000,56.7329,58.3911,56.7181,57.7461,247439.20019369,0
+GATX.US,D,20200701,000000,57.8043,58.1933,54.858,54.9446,441439.12931725,0
+GATX.US,D,20200702,000000,56.2503,57.6142,55.378,56.0053,506984.54516384,0
+GATX.US,D,20200706,000000,57.568,58.3291,56.535,57.945,217534.85951484,0
+GATX.US,D,20200707,000000,56.8382,57.112,55.2086,55.2765,254929.75667982,0
+GATX.US,D,20200708,000000,54.9643,55.8516,54.8679,55.7679,248140.93209878,0
+GATX.US,D,20200709,000000,55.4272,55.4272,53.5622,54.7083,322900.26049943,0
+GATX.US,D,20200710,000000,55.1712,57.1464,55.1239,56.8846,311514.12718562,0
+GATX.US,D,20200713,000000,57.8889,58.3439,56.3823,56.8481,248581.67254278,0
+GATX.US,D,20200714,000000,56.7231,58.0229,56.6196,57.9362,170933.15851266,0
+GATX.US,D,20200715,000000,59.688,61.6673,59.5285,61.0803,456531.95069699,0
+GATX.US,D,20200716,000000,60.8243,62.4334,60.6746,61.9804,468830.03082809,0
+GATX.US,D,20200717,000000,62.4067,62.5731,59.7363,59.9351,275514.56958301,0
+GATX.US,D,20200720,000000,59.3483,59.7077,57.9746,59.178,364053.63781017,0
+GATX.US,D,20200721,000000,61.5531,63.5805,57.4251,58.6363,463122.74673752,0
+GATX.US,D,20200722,000000,57.8889,59.6407,57.8889,59.5088,230273.68008996,0
+GATX.US,D,20200723,000000,59.2714,60.2561,58.7713,59.819,286997.17833961,0
+GATX.US,D,20200724,000000,59.9263,60.4166,59.0115,59.5383,153965.66694943,0
+GATX.US,D,20200727,000000,59.3187,59.3187,58.2384,59.1011,210179.36864866,0
+GATX.US,D,20200728,000000,58.5713,59.1395,58.073,58.3636,238556.35073813,0
+GATX.US,D,20200729,000000,58.7131,59.3334,57.9263,58.7978,270221.62213104,0
+GATX.US,D,20200730,000000,57.6437,57.9647,56.6443,57.5757,255000.84384821,0
+GATX.US,D,20200731,000000,56.9514,57.8043,56.1755,57.756,243874.68646453,0
+GATX.US,D,20200803,000000,57.9746,57.9746,56.7526,57.6044,259147.25682718,0
+GATX.US,D,20200804,000000,57.1887,59.178,57.1887,58.4463,204179.61163671,0
+GATX.US,D,20200805,000000,59.2144,60.2277,58.4847,60.0957,198866.35356521,0
+GATX.US,D,20200806,000000,59.688,60.9475,59.688,60.6354,162820.08153765,0
+GATX.US,D,20200807,000000,60.2464,61.3924,60.198,61.3737,165300.0081834,0
+GATX.US,D,20200810,000000,61.4772,63.7874,61.4772,63.0498,169291.0449229,0
+GATX.US,D,20200811,000000,64.1477,65.672,63.8257,63.8937,243132.33332036,0
+GATX.US,D,20200812,000000,64.8587,64.8587,62.3398,63.0694,219746.6859827,0
+GATX.US,D,20200813,000000,62.4067,63.0498,62.009,62.2078,141794.52819045,0
+GATX.US,D,20200814,000000,61.7717,64.2442,61.4398,63.4191,144176.96386242,0
+GATX.US,D,20200817,000000,63.3344,63.4476,62.1794,62.5958,176779.57034708,0
+GATX.US,D,20200818,000000,62.3979,62.4688,60.5782,60.7681,190810.1463249,0
+GATX.US,D,20200819,000000,61.0715,62.4235,61.0429,61.8662,173477.06360997,0
+GATX.US,D,20200820,000000,60.8243,61.8662,60.6923,61.62,200663.84339444,0
+GATX.US,D,20200821,000000,61.2606,61.686,60.5959,61.1838,153779.82478066,0
+GATX.US,D,20200824,000000,61.5364,62.2078,60.8342,62.1981,187709.73025221,0
+GATX.US,D,20200825,000000,62.9267,63.1817,62.0414,62.5013,147924.27316745,0
+GATX.US,D,20200826,000000,62.2255,62.8508,61.3363,62.652,212094.66007121,0
+GATX.US,D,20200827,000000,63.3344,64.453,62.9651,64.0257,210923.75285478,0
+GATX.US,D,20200828,000000,64.3565,64.9738,63.6465,64.5849,174208.24591338,0
+GATX.US,D,20200831,000000,64.385,64.8026,62.7672,63.3344,277631.95167,0
+GATX.US,D,20200901,000000,63.0794,64.5849,62.6125,64.3949,164502.81636648,0
+GATX.US,D,20200902,000000,64.4234,64.642,63.3817,64.0738,158758.97316074,0
+GATX.US,D,20200903,000000,64.2994,64.8774,62.391,62.974,134572.07188224,0
+GATX.US,D,20200904,000000,64.2344,64.2738,61.8897,63.0015,191139.17836144,0
+GATX.US,D,20200908,000000,62.7573,62.7573,60.5693,60.6254,264720.4908288,0
+GATX.US,D,20200909,000000,61.1177,61.1571,59.0154,60.4166,257658.48841495,0
+GATX.US,D,20200910,000000,60.3605,60.9849,59.0253,59.3187,294295.7994711,0
+GATX.US,D,20200911,000000,59.6111,60.1883,58.978,59.6211,182358.89753456,0
+GATX.US,D,20200914,000000,59.8504,61.0251,59.6496,60.9011,183318.57430779,0
+GATX.US,D,20200915,000000,61.4545,62.0985,60.8727,60.9485,154884.72248359,0
+GATX.US,D,20200916,000000,61.0538,63.1059,61.0538,61.7411,268594.74150593,0
+GATX.US,D,20200917,000000,60.9957,62.8962,60.844,62.8666,171232.74015087,0
+GATX.US,D,20200918,000000,63.8691,64.1339,62.132,62.5328,506786.51662333,0
+GATX.US,D,20200921,000000,60.977,61.0636,58.5634,59.2783,258789.78992329,0
+GATX.US,D,20200922,000000,59.174,60.5014,59.049,60.2424,210150.9337813,0
+GATX.US,D,20200923,000000,60.1193,60.8627,59.4398,59.4596,203709.42079438,0
+GATX.US,D,20200924,000000,59.3364,60.5476,58.5821,59.7184,288647.41617719,0
+GATX.US,D,20200925,000000,59.107,60.3664,58.8579,59.9923,214605.05264629,0
+GATX.US,D,20200928,000000,60.6914,61.9794,60.6816,61.2055,240272.59808922,0
+GATX.US,D,20200929,000000,61.1778,61.1965,59.7756,60.7287,150405.21534419,0
+GATX.US,D,20200930,000000,61.0735,62.9237,60.4325,60.8342,378732.12255129,0
+GATX.US,D,20201001,000000,60.7672,61.3403,59.307,61.1197,210990.77789925,0
+GATX.US,D,20201002,000000,60.338,62.6559,59.7933,62.4451,144688.79147481,0
+GATX.US,D,20201005,000000,63.296,64.2511,63.0084,63.8395,130081.39390208,0
+GATX.US,D,20201006,000000,64.7365,65.4436,63.3629,63.5352,217446.50831986,0
+GATX.US,D,20201007,000000,64.261,65.3766,64.0699,65.157,170104.48523544,0
+GATX.US,D,20201008,000000,66.0817,66.0817,64.6184,65.5579,120759.83506447,0
+GATX.US,D,20201009,000000,66.0422,66.0964,64.4707,64.7168,160970.79962858,0
+GATX.US,D,20201012,000000,64.8695,66.1505,64.4126,65.2525,202755.83720699,0
+GATX.US,D,20201013,000000,64.4324,65.0704,63.554,63.5914,224145.96617493,0
+GATX.US,D,20201014,000000,63.5825,65.2428,63.229,64.8981,167951.55956427,0
+GATX.US,D,20201015,000000,64.3742,65.8059,63.8494,65.5185,128357.02230319,0
+GATX.US,D,20201016,000000,65.3382,66.6449,65.1757,65.7962,130318.01261971,0
+GATX.US,D,20201019,000000,66.1505,67.2367,65.0989,65.2141,231844.70651133,0
+GATX.US,D,20201020,000000,71.5685,73.2109,65.7094,66.2156,471611.57017401,0
+GATX.US,D,20201021,000000,65.6897,66.3692,64.8892,64.8981,219172.9109807,0
+GATX.US,D,20201022,000000,65.4436,66.3022,64.8084,66.0719,248405.98568376,0
+GATX.US,D,20201023,000000,66.6735,66.7975,65.9103,66.4637,204485.28646078,0
+GATX.US,D,20201026,000000,65.5864,65.5864,64.3978,65.5282,179831.24093288,0
+GATX.US,D,20201027,000000,65.3186,65.6514,64.5406,65.3865,150356.46985729,0
+GATX.US,D,20201028,000000,63.7902,64.6913,62.8371,62.9808,227907.49291362,0
+GATX.US,D,20201029,000000,62.6067,64.9945,62.0277,64.6696,213533.66746558,0
+GATX.US,D,20201030,000000,64.4521,65.9783,64.3929,65.157,187005.96728517,0
+GATX.US,D,20201102,000000,65.9103,67.2072,65.8159,67.1324,223350.80541995,0
+GATX.US,D,20201103,000000,68.4292,70.3337,68.3771,70.0235,306838.62256767,0
+GATX.US,D,20201104,000000,68.1821,68.8496,66.0916,66.5121,271054.35753216,0
+GATX.US,D,20201105,000000,66.961,69.8039,66.961,69.1274,249655.08878544,0
+GATX.US,D,20201106,000000,69.3272,70.1289,68.6104,68.6685,211874.28984922,0
+GATX.US,D,20201109,000000,74.6309,77.9434,73.6403,73.784,435949.16885576,0
+GATX.US,D,20201110,000000,74.7283,76.9125,74.114,76.169,293064.97592701,0
+GATX.US,D,20201111,000000,76.3788,76.3788,74.1849,75.9583,187607.16162354,0
+GATX.US,D,20201112,000000,74.9293,75.4571,72.8486,73.8776,195918.26713906,0
+GATX.US,D,20201113,000000,74.7186,75.912,74.5324,75.2326,129390.83283774,0
+GATX.US,D,20201116,000000,77.2,79.8991,76.5126,77.9631,228430.49136676,0
+GATX.US,D,20201117,000000,76.9617,78.0774,75.8293,76.7696,185318.15480145,0
+GATX.US,D,20201118,000000,77.2847,78.2389,75.9632,76.0537,230773.32133063,0
+GATX.US,D,20201119,000000,75.4916,76.4929,74.1169,76.4163,198803.39064462,0
+GATX.US,D,20201120,000000,76.1493,76.2449,75.0711,75.9494,171785.18900234,0
+GATX.US,D,20201123,000000,76.817,79.261,76.0882,78.8297,181191.03691104,0
+GATX.US,D,20201124,000000,80.3107,81.0679,79.4323,79.6716,281418.86668311,0
+GATX.US,D,20201125,000000,79.0306,79.0306,77.1705,77.5436,124507.14436948,0
+GATX.US,D,20201127,000000,77.1331,77.6184,76.5216,77.6007,58215.313254821,0
+GATX.US,D,20201130,000000,76.9519,77.0612,75.404,76.1119,200825.31281978,0
+GATX.US,D,20201201,000000,77.4098,78.1118,76.169,76.3975,129037.42805775,0
+GATX.US,D,20201202,000000,76.1218,78.6308,75.7496,77.9061,205801.41460694,0
+GATX.US,D,20201203,000000,78.1541,78.5934,77.0937,77.9907,126514.84911096,0
+GATX.US,D,20201204,000000,78.5737,81.0915,78.5737,80.9498,92103.581956319,0
+GATX.US,D,20201207,000000,80.9695,82.5145,80.6022,82.4564,227152.95339773,0
+GATX.US,D,20201208,000000,81.4264,83.9472,81.1507,82.5922,276279.26440867,0
+GATX.US,D,20201209,000000,83.384,84.7567,81.8381,81.9906,311023.62572375,0
+GATX.US,D,20201210,000000,81.3693,81.518,80.3205,81.3121,192974.24283682,0
+GATX.US,D,20201211,000000,80.6544,81.3977,80.5294,81.1113,219748.71704465,0
+GATX.US,D,20201214,000000,82.6091,83.0738,79.8164,79.836,180325.80451866,0
+GATX.US,D,20201215,000000,80.5264,80.8051,79.8834,80.4594,227788.67578932,0
+GATX.US,D,20201216,000000,80.7075,80.7075,79.2896,79.836,212068.25626582,0
+GATX.US,D,20201217,000000,79.836,80.1187,79.0581,79.7396,215703.85716337,0
+GATX.US,D,20201218,000000,80.2191,80.3827,78.7224,79.3841,681414.17683022,0
+GATX.US,D,20201221,000000,77.8194,80.2527,77.8194,79.778,590092.55372616,0
+GATX.US,D,20201222,000000,80.1817,80.421,79.1153,79.845,152066.6240225,0
+GATX.US,D,20201223,000000,80.0842,81.252,79.3743,80.7272,126976.91570547,0
+GATX.US,D,20201224,000000,80.997,81.0728,80.3156,80.9586,71557.359230255,0
+GATX.US,D,20201228,000000,81.4953,82.2161,80.9783,81.3231,134897.04179488,0
+GATX.US,D,20201229,000000,81.4668,81.5544,79.8547,80.0468,116028.47624276,0
+GATX.US,D,20201230,000000,80.3827,81.4234,80.3727,80.7864,97637.21024983,0
+GATX.US,D,20201231,000000,80.5943,80.7174,79.649,79.8262,139923.92013087,0
+GATX.US,D,20210104,000000,80.3343,80.359,77.4984,78.943,223120.27988818,0
+GATX.US,D,20210105,000000,78.6938,80.8238,78.6938,79.778,222389.09758476,0
+GATX.US,D,20210106,000000,81.3426,83.8084,80.8957,83.3584,303741.2530879,0
+GATX.US,D,20210107,000000,83.5307,84.5194,83.2708,84.1362,242414.35291964,0
+GATX.US,D,20210108,000000,84.6532,84.6532,83.2421,83.9531,189648.37888724,0
+GATX.US,D,20210111,000000,82.7823,85.1811,82.7823,84.5095,143783.95337434,0
+GATX.US,D,20210112,000000,84.797,86.9181,84.6769,86.4278,225662.15392354,0
+GATX.US,D,20210113,000000,86.4278,86.5438,84.3037,84.3461,127758.87455774,0
+GATX.US,D,20210114,000000,85.0659,85.9147,84.2495,85.3248,99228.547290741,0
+GATX.US,D,20210115,000000,84.1451,86.2938,82.6612,85.9579,222789.21678969,0
+GATX.US,D,20210119,000000,86.7841,88.3962,86.41,86.5735,232879.53257687,0
+GATX.US,D,20210120,000000,86.4011,86.6286,84.6138,85.6892,215364.66981706,0
+GATX.US,D,20210121,000000,86.0624,86.0624,84.0969,84.1451,194318.80585033,0
+GATX.US,D,20210122,000000,82.9645,84.6729,81.6203,84.4612,200966.47162558,0
+GATX.US,D,20210125,000000,84.2889,85.7858,83.1181,85.7177,209772.14072689,0
+GATX.US,D,20210126,000000,86.0161,86.0161,84.6001,85.3149,214582.7109648,0
+GATX.US,D,20210127,000000,83.5691,89.625,82.4445,87.7148,543244.07869656,0
+GATX.US,D,20210128,000000,85.1427,87.0718,83.7522,84.8069,602090.03668809,0
+GATX.US,D,20210129,000000,85.1909,90.978,84.3745,89.0579,874278.74232152,0
+GATX.US,D,20210201,000000,88.3282,89.1731,86.2741,88.7703,520422.05105111,0
+GATX.US,D,20210202,000000,89.8259,89.8259,87.9451,88.6836,224738.0207345,0
+GATX.US,D,20210203,000000,88.3183,88.9525,87.1289,88.4818,187074.00786063,0
+GATX.US,D,20210204,000000,88.5783,89.8722,87.3701,89.817,298250.27709542,0
+GATX.US,D,20210205,000000,90.978,92.014,89.882,91.7638,251911.59861627,0
+GATX.US,D,20210208,000000,92.5802,94.8351,92.2296,93.8465,196346.82121134,0
+GATX.US,D,20210209,000000,93.8849,95.1817,93.04,93.6929,206621.96363633,0
+GATX.US,D,20210210,000000,94.1261,94.3743,92.5752,92.8676,207362.28571853,0
+GATX.US,D,20210211,000000,93.4812,93.8563,91.6682,93.2133,150022.36016586,0
+GATX.US,D,20210212,000000,92.8106,95.0084,92.8106,94.9404,145407.78740651,0
+GATX.US,D,20210216,000000,95.4683,96.574,94.5092,94.518,194923.04678163,0
+GATX.US,D,20210217,000000,93.9716,94.4039,92.0622,92.5516,288156.9147153,0
+GATX.US,D,20210218,000000,92.272,93.0026,91.2075,92.4265,206443.23018438,0
+GATX.US,D,20210219,000000,91.7263,95.4969,91.7263,95.4112,216774.22681309,0
+GATX.US,D,20210222,000000,94.9307,97.0793,94.394,95.0459,172280.76811911,0
+GATX.US,D,20210223,000000,94.4707,95.0084,93.5403,94.6627,240812.86056896,0
+GATX.US,D,20210224,000000,95.2763,96.2226,94.3556,95.2861,195466.35585431,0
+GATX.US,D,20210225,000000,95.3245,95.8749,92.6619,92.6619,197612.17280865,0
+GATX.US,D,20210226,000000,92.4983,93.7342,91.4271,92.0455,236588.25170477,0
+GATX.US,D,20210301,000000,93.6949,95.4693,93.6269,94.9001,199097.89462795,0
+GATX.US,D,20210302,000000,94.7849,94.8529,92.6323,92.8647,169228.08200233,0
+GATX.US,D,20210303,000000,93.1739,95.171,92.8076,93.1926,159489.13993318,0
+GATX.US,D,20210304,000000,93.0774,94.4866,90.9366,92.1902,220083.84226704,0
+GATX.US,D,20210305,000000,93.6367,94.1675,91.9589,94.0227,258774.55695863,0
+GATX.US,D,20210308,000000,94.7849,96.4432,94.138,94.3693,236040.88050818,0
+GATX.US,D,20210309,000000,94.5624,94.8529,92.9435,93.1069,154346.49106581,0
+GATX.US,D,20210310,000000,93.1739,94.515,92.6323,94.3989,187304.5333924,0
+GATX.US,D,20210311,000000,94.7553,96.8734,93.4162,95.8749,149834.48693512,0
+GATX.US,D,20210312,000000,96.4627,97.741,96.0767,97.4022,114721.48787539,0
+GATX.US,D,20210315,000000,97.1384,97.1384,94.1675,94.7456,211475.18617527,0
+GATX.US,D,20210316,000000,94.3221,94.8764,93.1926,93.7716,140378.87800855,0
+GATX.US,D,20210317,000000,94.0414,94.6647,91.881,92.1804,191658.11469066,0
+GATX.US,D,20210318,000000,91.6889,92.2385,87.4636,87.4636,505528.27374287,0
+GATX.US,D,20210319,000000,88.1873,89.6063,85.313,85.313,997869.87774978,0
+GATX.US,D,20210322,000000,85.3042,86.8609,83.9442,85.2845,324780.0083378,0
+GATX.US,D,20210323,000000,84.2515,85.313,83.4125,84.2121,342904.18968378,0
+GATX.US,D,20210324,000000,85.2155,87.8013,84.8492,86.0082,323249.6031555,0
+GATX.US,D,20210325,000000,85.3042,87.5316,84.1471,87.1751,215769.86667688,0
+GATX.US,D,20210326,000000,88.7172,89.8545,87.3385,89.8092,185409.55258938,0
+GATX.US,D,20210329,000000,89.7305,91.756,87.5316,87.6271,284882.84284556,0
+GATX.US,D,20210330,000000,87.6271,89.9234,87.6172,89.3838,161200.30962938,0
+GATX.US,D,20210331,000000,89.9529,91.1287,88.6315,89.4498,261828.25860639,0
+GATX.US,D,20210401,000000,89.7305,90.8687,88.7959,90.8293,145901.33546133,0
+GATX.US,D,20210405,000000,91.5541,92.4029,91.0135,91.814,148638.19144426,0
+GATX.US,D,20210406,000000,91.6397,93.0193,91.1001,91.6889,128057.44066497,0
+GATX.US,D,20210407,000000,91.8524,92.4029,90.2503,90.5693,105716.77470261,0
+GATX.US,D,20210408,000000,90.5122,90.8687,88.9593,90.5319,131652.42032345,0
+GATX.US,D,20210409,000000,90.0672,91.3316,90.0623,90.656,110005.36201835,0
+GATX.US,D,20210412,000000,91.0046,92.8943,91.0046,92.2955,147036.69909357,0
+GATX.US,D,20210413,000000,91.6979,93.2606,90.1853,90.5693,148165.96953996,0
+GATX.US,D,20210414,000000,90.9653,93.55,89.8092,92.3054,162560.10560755,0
+GATX.US,D,20210415,000000,92.518,93.0676,91.5826,92.7977,145928.7547977,0
+GATX.US,D,20210416,000000,93.424,93.5885,91.9786,92.4787,169175.27439152,0
+GATX.US,D,20210419,000000,91.6792,93.1356,90.7919,92.2857,245983.94430369,0
+GATX.US,D,20210420,000000,92.3054,93.2704,86.4897,88.9889,331507.90106023,0
+GATX.US,D,20210421,000000,88.4759,91.3513,88.4759,91.3513,236276.48369483,0
+GATX.US,D,20210422,000000,91.5048,92.1518,90.6756,90.6856,146279.11298475,0
+GATX.US,D,20210423,000000,91.1976,93.2222,90.0288,92.8746,157909.98926399,0
+GATX.US,D,20210426,000000,93.6554,94.2246,92.6717,93.5599,176701.37446185,0
+GATX.US,D,20210427,000000,93.3856,93.9547,92.6914,93.5313,152537.83039582,0
+GATX.US,D,20210428,000000,93.8209,94.6973,92.6323,94.1006,94376.340282779,0
+GATX.US,D,20210429,000000,94.9001,94.9188,93.7194,94.4669,69067.277274725,0
+GATX.US,D,20210430,000000,93.6367,94.5525,92.784,94.2443,251943.08007656,0
+GATX.US,D,20210503,000000,95.0074,95.3047,93.3669,94.6884,157054.91218138,0
+GATX.US,D,20210504,000000,94.2739,95.932,92.845,95.682,188658.2361847,0
+GATX.US,D,20210505,000000,95.808,97.4121,95.808,96.6696,197733.02099491,0
+GATX.US,D,20210506,000000,97.227,97.9074,96.3959,97.7902,169837.40058851,0
+GATX.US,D,20210507,000000,97.4957,100.145,96.8163,99.9876,119940.30156605,0
+GATX.US,D,20210510,000000,100.027,102.538,99.6432,100.676,200715.63547427,0
+GATX.US,D,20210511,000000,99.1498,100.597,99.1498,100.075,139294.29092515,0
+GATX.US,D,20210512,000000,99.7905,99.7905,95.7489,96.058,159256.58333945,0
+GATX.US,D,20210513,000000,95.9814,98.5199,95.9814,96.5927,215839.93831428,0
+GATX.US,D,20210514,000000,97.5549,97.9468,96.5052,97.8778,106990.25054773,0
+GATX.US,D,20210517,000000,96.9413,97.2358,95.296,96.1251,119709.77603427,0
+GATX.US,D,20210518,000000,96.1349,96.203,93.4822,93.5313,115872.08447231,0
+GATX.US,D,20210519,000000,92.2197,92.9435,90.6659,92.8352,92097.488770457,0
+GATX.US,D,20210520,000000,92.6057,93.936,91.9686,93.4733,131899.19435086,0
+GATX.US,D,20210521,000000,94.4471,94.7456,93.5264,94.3496,73054.251890311,0
+GATX.US,D,20210524,000000,94.909,95.9714,93.6653,95.556,82565.715020614,0
+GATX.US,D,20210525,000000,95.5273,96.9128,93.7913,93.8879,123817.59883612,0
+GATX.US,D,20210526,000000,93.811,94.517,93.2222,93.7342,137394.23246724,0
+GATX.US,D,20210527,000000,95.0734,95.8257,94.4087,94.9779,145744.94369087,0
+GATX.US,D,20210528,000000,94.9877,95.2763,93.9745,95.161,69823.847852568,0
+GATX.US,D,20210601,000000,96.2886,97.5943,95.2191,96.6224,110365.87551518,0
+GATX.US,D,20210602,000000,96.9326,96.9807,95.2566,95.9617,207545.08129439,0
+GATX.US,D,20210603,000000,95.4978,95.4978,93.9794,94.0907,164100.6660996,0
+GATX.US,D,20210604,000000,94.2443,94.2443,92.0691,93.1543,170538.11696262,0
+GATX.US,D,20210607,000000,93.5116,93.5599,92.4492,92.6422,145872.90059397,0
+GATX.US,D,20210608,000000,92.518,93.7145,91.7757,93.0971,129975.77868047,0
+GATX.US,D,20210609,000000,93.1926,93.3659,92.2857,93.0873,181648.02585067,0
+GATX.US,D,20210610,000000,94.003,94.129,93.2409,93.618,143581.86270993,0
+GATX.US,D,20210611,000000,93.5786,94.259,93.5786,93.8484,136961.61627104,0
+GATX.US,D,20210614,000000,93.558,93.617,92.3665,92.6086,131146.68589692,0
+GATX.US,D,20210615,000000,92.6757,93.8435,92.4816,93.5777,103623.76535907,0
+GATX.US,D,20210616,000000,93.0833,93.5875,92.3852,92.909,121792.63006805,0
+GATX.US,D,20210617,000000,92.8992,92.8992,87.5868,87.7512,187444.67666722,0
+GATX.US,D,20210618,000000,86.6157,86.7045,85.1722,85.1722,334288.42487516,0
+GATX.US,D,20210621,000000,85.8605,88.8649,85.5887,87.9835,167052.81464965,0
+GATX.US,D,20210622,000000,87.3435,87.9835,86.9555,87.8279,136957.55414714,0
+GATX.US,D,20210623,000000,87.6065,87.7709,86.7092,86.8886,182319.29182644,0
+GATX.US,D,20210624,000000,87.567,89.6703,86.7429,89.4566,107107.03661008,0
+GATX.US,D,20210625,000000,89.7776,90.2612,87.567,87.7412,795184.11218018,0
+GATX.US,D,20210628,000000,87.8092,87.8092,85.7531,86.1027,186891.21228478,0
+GATX.US,D,20210629,000000,85.8988,86.3696,83.8625,83.9984,132404.92877738,0
+GATX.US,D,20210630,000000,84.0762,86.4465,83.7474,85.7728,248114.52829338,0
+GATX.US,D,20210701,000000,86.8886,87.3632,85.7433,86.083,102954.53044525,0
+GATX.US,D,20210702,000000,86.1224,86.1224,84.8708,85.1338,99216.360919019,0
+GATX.US,D,20210706,000000,85.2785,85.3179,82.9231,84.0467,138429.05853277,0
+GATX.US,D,20210707,000000,83.1457,85.3376,83.0088,84.2604,113707.98796039,0
+GATX.US,D,20210708,000000,82.739,84.8325,82.2722,83.1555,118160.07576342,0
+GATX.US,D,20210709,000000,84.4544,86.0732,83.7955,84.8611,196038.09979434,0
+GATX.US,D,20210712,000000,84.0368,86.0151,84.0368,85.4529,114128.41778485,0
+GATX.US,D,20210713,000000,84.7941,85.7531,84.3381,84.8039,95463.973959113,0
+GATX.US,D,20210714,000000,85.5493,85.7246,84.1974,84.8325,110285.64856799,0
+GATX.US,D,20210715,000000,83.9315,85.9372,83.9315,85.3179,108945.14767839,0
+GATX.US,D,20210716,000000,87.5178,88.9732,84.5518,85.8025,255053.65145902,0
+GATX.US,D,20210719,000000,83.7768,84.6286,82.0212,83.3791,327980.9619772,0
+GATX.US,D,20210720,000000,83.5238,88.6049,83.2865,88.1282,270365.82752976,0
+GATX.US,D,20210721,000000,89.1278,90.853,88.1095,88.3912,186702.32352305,0
+GATX.US,D,20210722,000000,87.9156,87.9156,86.151,86.2968,123131.09989569,0
+GATX.US,D,20210723,000000,87.3139,87.5079,85.6271,87.2272,91744.083990471,0
+GATX.US,D,20210726,000000,88.8363,89.0499,86.9949,88.2071,119090.30213833,0
+GATX.US,D,20210727,000000,87.0431,88.5999,86.665,87.6536,122488.26878727,0
+GATX.US,D,20210728,000000,88.1873,88.5852,86.151,87.955,92595.098949173,0
+GATX.US,D,20210729,000000,89.0883,89.7776,88.3715,89.1957,81752.27470806,0
+GATX.US,D,20210730,000000,88.4769,89.5542,87.5571,89.4379,170022.22722632,0
+GATX.US,D,20210802,000000,89.6506,90.5723,87.1298,87.3829,82121.927983678,0
+GATX.US,D,20210803,000000,87.9835,89.2341,87.0628,89.0205,96261.165776035,0
+GATX.US,D,20210804,000000,87.8959,88.5753,86.2474,86.4315,81291.223644516,0
+GATX.US,D,20210805,000000,87.0234,88.2356,86.7429,87.4695,106610.44196233,0
+GATX.US,D,20210806,000000,88.7989,90.2139,87.7609,89.9618,168435.96784029,0
+GATX.US,D,20210809,000000,89.9323,89.9323,87.9451,88.2159,133944.47373847,0
+GATX.US,D,20210810,000000,88.4198,90.2188,87.8328,89.6506,96070.245952364,0
+GATX.US,D,20210811,000000,89.6802,91.9589,89.6802,91.9204,89433.751017863,0
+GATX.US,D,20210812,000000,92.0552,92.0849,90.8431,91.0953,86189.129546444,0
+GATX.US,D,20210813,000000,91.3877,91.4636,90.2709,91.0853,54469.019480777,0
+GATX.US,D,20210816,000000,90.3006,91.4439,89.496,90.5044,69724.325816825,0
+GATX.US,D,20210817,000000,89.3996,90.5438,88.1579,88.9732,125113.41636273,0
+GATX.US,D,20210818,000000,88.5655,89.2242,84.8039,84.9102,220456.5421356,0
+GATX.US,D,20210819,000000,84.1352,84.9733,82.7685,83.1851,215833.84512842,0
+GATX.US,D,20210820,000000,83.0285,83.9068,82.0595,83.8054,178379.0316358,0
+GATX.US,D,20210823,000000,84.1737,85.2688,84.1352,84.1451,119961.62771656,0
+GATX.US,D,20210824,000000,84.4248,85.1338,83.9984,85.0165,98885.297820527,0
+GATX.US,D,20210825,000000,84.9201,86.8541,84.3864,86.5291,148027.85732709,0
+GATX.US,D,20210826,000000,86.0634,86.8689,85.5592,86.3449,145568.24130088,0
+GATX.US,D,20210827,000000,86.2376,89.9224,86.2376,89.0303,223835.21369597,0
+GATX.US,D,20210830,000000,89.2439,89.7629,88.2839,89.1278,125058.57768998,0
+GATX.US,D,20210831,000000,88.6433,89.5935,88.4109,88.8845,142291.12283818,0
+GATX.US,D,20210901,000000,89.0303,89.495,87.5621,88.6709,112712.76760296,0
+GATX.US,D,20210902,000000,88.983,88.983,87.4892,88.0032,172818.99953689,0
+GATX.US,D,20210903,000000,87.5473,87.7994,86.985,87.6536,139131.80596883,0
+GATX.US,D,20210907,000000,87.1988,87.6536,86.0929,86.2002,103929.44018314,0
+GATX.US,D,20210908,000000,85.5986,86.539,84.5518,85.8212,240308.14167341,0
+GATX.US,D,20210909,000000,85.957,87.0579,85.1042,86.1411,100329.38286978,0
+GATX.US,D,20210910,000000,86.4218,86.5872,85.5887,85.6862,86547.611981314,0
+GATX.US,D,20210913,000000,86.2868,86.3844,85.1624,86.3165,149809.0986607,0
+GATX.US,D,20210914,000000,86.8719,86.8719,83.9768,84.219,144807.60859913,0
+GATX.US,D,20210915,000000,84.4731,85.7019,84.4731,85.4676,100753.87481815,0
+GATX.US,D,20210916,000000,86.0525,86.0525,84.3371,84.7172,135735.87038184,0
+GATX.US,D,20210917,000000,84.8827,85.0678,83.7325,84.3076,477355.41337976,0
+GATX.US,D,20210920,000000,83.3624,84.5025,82.3875,83.6735,179389.4849579,0
+GATX.US,D,20210921,000000,84.542,84.7074,82.6691,82.7184,123394.12241872,0
+GATX.US,D,20210922,000000,83.449,84.9418,83.1929,83.9374,91849.699212077,0
+GATX.US,D,20210923,000000,84.3568,85.8092,84.3568,85.3504,125835.45888736,0
+GATX.US,D,20210924,000000,84.9801,87.0865,84.8433,86.0624,116597.17358987,0
+GATX.US,D,20210927,000000,86.3252,89.2213,86.3252,88.0899,164286.5082684,0
+GATX.US,D,20210928,000000,87.827,88.8796,86.9201,87.0373,80623.00426167,0
+GATX.US,D,20210929,000000,87.0765,88.6364,86.3903,88.6364,136751.40135882,0
+GATX.US,D,20210930,000000,89.4458,89.4458,87.3198,87.3198,237655.57476156,0
+GATX.US,D,20211001,000000,87.827,90.7624,87.6714,89.3483,147694.76316665,0
+GATX.US,D,20211004,000000,89.7875,90.528,89.0746,90.207,112825.4915414,0
+GATX.US,D,20211005,000000,90.9376,90.9376,89.2597,89.368,93583.210589764,0
+GATX.US,D,20211006,000000,88.1982,89.8446,87.4962,89.8446,78868.166733465,0
+GATX.US,D,20211007,000000,90.2839,90.8737,89.9825,90.3626,90880.882660046,0
+GATX.US,D,20211008,000000,90.1184,90.849,89.1682,89.3089,78202.993943549,0
+GATX.US,D,20211011,000000,89.9333,90.8293,89.6408,89.7186,40821.298681273,0
+GATX.US,D,20211012,000000,89.3877,90.2936,89.3582,90.1775,82958.725508701,0
+GATX.US,D,20211013,000000,89.7776,90.7328,89.2794,90.1578,71656.881265999,0
+GATX.US,D,20211014,000000,91.0439,91.747,89.8446,91.7176,93306.986164028,0
+GATX.US,D,20211015,000000,94.3693,94.3693,92.4098,93.3945,160158.374847,0
+GATX.US,D,20211018,000000,93.043,94.0187,92.5171,93.8229,127739.57946918,0
+GATX.US,D,20211019,000000,93.7746,94.4471,93.4329,93.7746,145534.72877864,0
+GATX.US,D,20211020,000000,93.7549,96.2896,93.6377,95.9784,113829.85167763,0
+GATX.US,D,20211021,000000,95.1493,95.7933,92.7319,93.2773,173605.02051307,0
+GATX.US,D,20211022,000000,93.4822,93.6771,91.0439,91.4054,132059.64824521,0
+GATX.US,D,20211025,000000,91.3473,93.2576,91.0933,93.102,111351.95609381,0
+GATX.US,D,20211026,000000,93.1119,93.9016,92.5565,93.5895,156467.9352767,0
+GATX.US,D,20211027,000000,93.1513,93.9312,90.8293,90.9573,137720.21791085,0
+GATX.US,D,20211028,000000,91.747,93.1513,91.5522,93.1414,62627.795349757,0
+GATX.US,D,20211029,000000,92.975,93.9991,92.3222,92.4777,102039.537035,0
+GATX.US,D,20211101,000000,92.9366,95.0616,92.2336,94.3113,96789.24188406,0
+GATX.US,D,20211102,000000,95.0714,95.2713,94.1261,94.8272,111316.41250963,0
+GATX.US,D,20211103,000000,94.6136,97.3432,94.4963,96.6509,111021.9085263,0
+GATX.US,D,20211104,000000,97.1876,98.9433,96.9533,97.614,139278.04242952,0
+GATX.US,D,20211105,000000,98.9531,102.094,98.9531,101.72,150934.30698319,0
+GATX.US,D,20211108,000000,102.38,103.316,101.869,103.159,101611.99849369,0
+GATX.US,D,20211109,000000,103.149,103.149,101.672,101.966,110810.67808309,0
+GATX.US,D,20211110,000000,101.966,102.892,101.168,101.966,143715.91279889,0
+GATX.US,D,20211111,000000,101.859,102.538,101.642,102.124,70058.435508249,0
+GATX.US,D,20211112,000000,102.341,102.468,100.952,101.946,93394.321828048,0
+GATX.US,D,20211115,000000,102.735,102.735,99.5043,99.8493,149919.79153718,0
+GATX.US,D,20211116,000000,99.3073,100.135,98.8153,98.963,116534.21066929,0
+GATX.US,D,20211117,000000,98.254,99.3369,97.6337,99.1013,113756.73344728,0
+GATX.US,D,20211118,000000,99.1696,100.035,97.9566,99.5934,240641.23583386,0
+GATX.US,D,20211119,000000,98.6085,99.691,98.0078,99.3964,118655.65488019,0
+GATX.US,D,20211122,000000,100.195,103.364,100.195,101.809,97562.060957533,0
+GATX.US,D,20211123,000000,102.271,104.448,102.271,102.812,131990.59213878,0
+GATX.US,D,20211124,000000,102.38,102.705,100.864,101.662,74187.584460609,0
+GATX.US,D,20211126,000000,98.5199,99.6333,96.4844,99.3171,130379.96000931,0
+GATX.US,D,20211129,000000,100.42,100.42,98.2934,98.7563,132756.30249542,0
+GATX.US,D,20211130,000000,97.479,98.254,95.8996,96.0365,122698.4836995,0
+GATX.US,D,20211201,000000,98.2638,98.2638,94.1064,94.135,139447.63610267,0
+GATX.US,D,20211202,000000,94.9838,98.1063,94.1547,97.5254,101167.19592578,0
+GATX.US,D,20211203,000000,98.1063,99.2973,97.1974,98.2934,121243.22780951,0
+GATX.US,D,20211206,000000,99.8005,103.561,99.8005,102.952,164532.26676482,0
+GATX.US,D,20211207,000000,102.615,104.644,102.528,103.758,114464.55853823,0
+GATX.US,D,20211208,000000,103.71,104.457,102.932,103.059,123379.90498505,0
+GATX.US,D,20211209,000000,102.223,102.852,101.325,101.917,85181.722817289,0
+GATX.US,D,20211210,000000,103.049,103.129,100.824,101.572,137353.61122816,0
+GATX.US,D,20211213,000000,100.736,101.11,99.5241,100.135,122877.21715146,0
+GATX.US,D,20211214,000000,99.8403,100.933,98.8054,99.3369,221465.9799267,0
+GATX.US,D,20211215,000000,98.6282,100.814,98.0768,100.41,150326.00392798,0
+GATX.US,D,20211216,000000,101.485,102.518,99.4656,100.215,140292.55787551,0
+GATX.US,D,20211217,000000,99.7109,101.749,98.254,98.5199,326573.43604312,0
+GATX.US,D,20211220,000000,97.094,98.5199,95.1049,98.1556,251063.63025049,0
+GATX.US,D,20211221,000000,99.1994,101.1,99.1994,100.706,142096.14089061,0
+GATX.US,D,20211222,000000,100.666,100.952,99.6621,100.726,116899.80182101,0
+GATX.US,D,20211223,000000,101.288,101.839,100.943,100.981,68316.799882744,0
+GATX.US,D,20211227,000000,100.883,101.592,99.7507,101.238,93100.833375703,0
+GATX.US,D,20211228,000000,101.542,102.37,100.844,100.971,124498.0045907,0
+GATX.US,D,20211229,000000,100.814,102.144,100.716,101.682,113818.68083688,0
+GATX.US,D,20211230,000000,102.084,102.625,100.923,101.021,66750.851116256,0
+GATX.US,D,20211231,000000,100.587,102.735,100.587,102.084,72102.699364889,0
+GATX.US,D,20220103,000000,102.094,104.102,101.198,101.809,101167.19592578,0
+GATX.US,D,20220104,000000,102.37,104.152,102.163,103.246,87268.638974963,0
+GATX.US,D,20220105,000000,103.326,104.704,102.558,102.755,118436.30018916,0
+GATX.US,D,20220106,000000,103.079,103.877,102.675,103.177,105008.94961166,0
+GATX.US,D,20220107,000000,102.725,103.149,100.774,100.814,141410.65748115,0
+GATX.US,D,20220110,000000,101.218,101.532,98.8448,99.4755,166365.30017825,0
+GATX.US,D,20220111,000000,99.3666,99.3666,96.3694,98.9237,146826.48418135,0
+GATX.US,D,20220112,000000,99.5043,100.736,98.6085,98.6774,128161.02482463,0
+GATX.US,D,20220113,000000,98.9728,100.726,98.5199,99.5241,64286.157435149,0
+GATX.US,D,20220114,000000,98.5396,99.8403,97.9881,99.7109,115492.27588693,0
+GATX.US,D,20220118,000000,98.4903,99.9777,97.9153,98.6085,103192.16469386,0
+GATX.US,D,20220119,000000,98.3131,99.3766,96.0069,96.3988,113022.50455093,0
+GATX.US,D,20220120,000000,95.9971,97.5647,94.2827,94.5761,162817.03494471,0
+GATX.US,D,20220121,000000,94.518,95.8207,93.1069,93.3127,182141.57390548,0
+GATX.US,D,20220124,000000,92.2149,94.4688,91.1474,93.8809,339145.70953801,0
+GATX.US,D,20220125,000000,92.7249,101.13,92.7249,99.9677,422552.28420757,0
+GATX.US,D,20220126,000000,101.297,103.631,100.252,101.592,240941.83300304,0
+GATX.US,D,20220127,000000,102.802,103.079,99.898,100.933,185096.76904846,0
+GATX.US,D,20220128,000000,101.268,102.822,99.3073,102.755,214257.74105217,0
+GATX.US,D,20220131,000000,101.425,102.351,98.9334,102.341,199437.08197426,0
+GATX.US,D,20220201,000000,102.056,103.67,100.854,103.443,145626.12656656,0
+GATX.US,D,20220202,000000,102.822,105.038,101.12,102.428,340908.67131403,0
+GATX.US,D,20220203,000000,103.404,104.644,102.173,102.842,501599.18439297,0
+GATX.US,D,20220204,000000,102.587,102.587,100.647,101.455,135172.25068963,0
+GATX.US,D,20220207,000000,101.148,102.144,100.252,101.228,103636.96726177,0
+GATX.US,D,20220208,000000,101.09,102.822,100.824,102.528,136211.13887906,0
+GATX.US,D,20220209,000000,103.364,104.122,101.966,102.104,121799.73878489,0
+GATX.US,D,20220210,000000,101.12,101.218,99.4943,100.017,190309.48955325,0
+GATX.US,D,20220211,000000,100.195,101.178,99.1102,99.7009,116320.94916413,0
+GATX.US,D,20220214,000000,100.252,101.445,99.3864,101.09,119117.7214747,0
+GATX.US,D,20220215,000000,102.261,103.798,102.242,103.159,110994.48918992,0
+GATX.US,D,20220216,000000,102.962,105.689,102.962,105.609,211277.15763476,0
+GATX.US,D,20220217,000000,104.881,105.305,103.453,103.532,122779.72617766,0
+GATX.US,D,20220218,000000,103.513,104.694,102.902,103.503,89664.276549637,0
+GATX.US,D,20220222,000000,103.364,105.098,102.203,103.513,153108.55880488,0
+GATX.US,D,20220223,000000,104.439,104.536,101.011,101.445,150506.76844188,0
+GATX.US,D,20220224,000000,99.7806,103.089,99.0519,102.99,184228.49006315,0
+GATX.US,D,20220225,000000,103.374,105.355,102.339,104.921,124407.62233375,0
+GATX.US,D,20220228,000000,103.541,105.2,102.733,104.999,196504.22851277,0
+GATX.US,D,20220301,000000,104.261,104.319,102.183,103.139,184346.29165647,0
+GATX.US,D,20220302,000000,103.887,107.471,103.877,106.949,149522.7189252,0
+GATX.US,D,20220303,000000,107.875,109.943,106.959,109.756,143640.76350658,0
+GATX.US,D,20220304,000000,108.82,112.852,108.391,112.7,204235.46584044,0
+GATX.US,D,20220307,000000,113.055,114.522,110.946,113.339,211017.18170466,0
+GATX.US,D,20220308,000000,113.733,116.299,113.468,114.078,331832.87097284,0
+GATX.US,D,20220309,000000,115.358,115.358,112.139,113.319,222613.52993068,0
+GATX.US,D,20220310,000000,111.341,115.289,111.144,115.289,180201.90973947,0
+GATX.US,D,20220311,000000,115.231,118.312,115.231,118.096,201659.06375187,0
+GATX.US,D,20220314,000000,118.638,119.996,118.046,119.533,218882.46912128,0
+GATX.US,D,20220315,000000,119.533,120.213,116.83,120.134,381448.66791469,0
+GATX.US,D,20220316,000000,120.056,122.138,118.579,121.906,405863.04813203,0
+GATX.US,D,20220317,000000,120.972,124.172,120.942,122.97,203697.23442266,0
+GATX.US,D,20220318,000000,122.941,123.088,119.808,121.483,298534.62576897,0
+GATX.US,D,20220321,000000,121.296,122.857,120.698,122.192,143624.51501095,0
+GATX.US,D,20220322,000000,122.832,123.318,120.469,120.735,126793.10459866,0
+GATX.US,D,20220323,000000,120.489,120.528,119.031,120.134,125761.32512605,0
+GATX.US,D,20220324,000000,120.568,120.932,119.485,120.882,91906.568946787,0
+GATX.US,D,20220325,000000,121.582,123.945,121.503,123.778,163870.14056783,0
+GATX.US,D,20220328,000000,122.576,123.462,121.552,123.088,107325.37577012,0
+GATX.US,D,20220329,000000,124.033,124.851,123.443,124.476,142687.17991921,0
+GATX.US,D,20220330,000000,125.048,125.63,123.029,124.486,166615.12079857,0
+GATX.US,D,20220331,000000,123.522,123.542,119.986,121.444,233366.98744582,0
+GATX.US,D,20220401,000000,122.093,122.882,119.543,119.938,282443.53743888,0
+GATX.US,D,20220404,000000,119.553,120.321,116.668,118.648,226370.99454547,0
+GATX.US,D,20220405,000000,117.909,118.746,115.073,115.25,239326.12321868,0
+GATX.US,D,20220406,000000,114.689,116.116,113.733,115.575,262899.64378708,0
+GATX.US,D,20220407,000000,115.112,116.091,113.399,115.171,292217.00756124,0
+GATX.US,D,20220408,000000,115.408,116.412,113.359,115.122,250363.92940737,0
+GATX.US,D,20220411,000000,115.408,116.55,113.709,114.108,191840.91026652,0
+GATX.US,D,20220412,000000,114.522,115.615,113.309,114.048,205053.98380789,0
+GATX.US,D,20220413,000000,114.542,116.176,114.315,115.575,259760.63753727,0
+GATX.US,D,20220414,000000,116.048,116.412,114.554,115.496,201491.50114067,0
+GATX.US,D,20220418,000000,115.635,117.567,114.999,116.205,272669.05178554,0
+GATX.US,D,20220419,000000,116.855,118.549,116.718,117.771,261882.08174816,0
+GATX.US,D,20220420,000000,118.155,120.41,112.503,113.084,554048.31276055,0
+GATX.US,D,20220421,000000,113.458,114.315,110.071,110.721,273531.23758498,0
+GATX.US,D,20220422,000000,110.13,110.415,107.865,108.102,276611.34303815,0
+GATX.US,D,20220425,000000,107.077,109.085,105.148,108.514,201696.63839802,0
+GATX.US,D,20220426,000000,107.383,108.741,105.382,106.033,243427.85283466,0
+GATX.US,D,20220427,000000,105.639,105.639,103.354,103.67,234458.68324606,0
+GATX.US,D,20220428,000000,104.743,105.709,102.807,104.309,142541.9589895,0
+GATX.US,D,20220429,000000,103.718,103.887,101.69,101.809,176637.3960103,0
+GATX.US,D,20220502,000000,102.056,102.056,98.5494,100.903,299777.63568479,0
+GATX.US,D,20220503,000000,100.981,103.466,100.242,102.745,193375.37757273,0
+GATX.US,D,20220504,000000,102.428,107.343,102.428,107.086,208150.33775667,0
+GATX.US,D,20220505,000000,106.151,106.851,104.96,106.161,211385.8194493,0
+GATX.US,D,20220506,000000,105.472,106.959,103.738,105.195,261953.16891655,0
+GATX.US,D,20220509,000000,104.29,105.512,103.326,103.915,213070.58534008,0
+GATX.US,D,20220510,000000,104.536,106.073,103.336,104.96,183734.94200835,0
+GATX.US,D,20220511,000000,104.99,106.645,103.641,103.718,219483.66345965,0
+GATX.US,D,20220512,000000,104.035,104.831,102.223,104.724,256358.60876442,0
+GATX.US,D,20220513,000000,105.205,107.87,104.836,106.802,252266.01892723,0
+GATX.US,D,20220516,000000,106.86,109.056,106.298,108.761,183113.43705044,0
+GATX.US,D,20220517,000000,109.953,112.562,109.352,112.109,239270.26901494,0
+GATX.US,D,20220518,000000,111.272,112.188,107.845,108.249,217877.09345409,0
+GATX.US,D,20220519,000000,107.146,107.52,102.478,102.952,226799.54861774,0
+GATX.US,D,20220520,000000,104.005,104.162,99.6711,102.902,230973.3809331,0
+GATX.US,D,20220523,000000,104.429,105.876,103.527,104.329,126082.23291477,0
+GATX.US,D,20220524,000000,99.1102,104.606,99.1102,103.877,204603.08805412,0
+GATX.US,D,20220525,000000,103.296,106.121,103.296,104.329,103978.18567003,0
+GATX.US,D,20220526,000000,104.881,105.57,103.503,103.541,107588.39829316,0
+GATX.US,D,20220527,000000,104.122,105.442,103.738,105.118,127700.98929206,0
+GATX.US,D,20220531,000000,103.197,106.635,103.197,106.298,206862.64447787,0
+GATX.US,D,20220601,000000,106.221,107.13,103.925,105.275,96491.691307807,0
+GATX.US,D,20220602,000000,105.551,106.575,104.399,106.565,75727.129421696,0
+GATX.US,D,20220603,000000,106.073,106.073,104.664,105.757,78974.797486047,0
+GATX.US,D,20220606,000000,107.047,109.085,105.964,108.653,121685.99931546,0
+GATX.US,D,20220607,000000,108.289,109.382,107.491,108.781,93435.958598104,0
+GATX.US,D,20220608,000000,108.239,108.239,105.729,106.23,87845.460569882,0
+GATX.US,D,20220609,000000,105.195,106.098,104.015,104.319,89549.521549238,0
+GATX.US,D,20220610,000000,102.607,103.039,97.5549,97.9685,187644.73626968,0
+GATX.US,D,20220613,000000,96.1861,98.2737,95.6249,95.8809,203609.89875863,0
+GATX.US,D,20220614,000000,95.8908,97.4847,94.485,95.8908,220932.75023993,0
+GATX.US,D,20220615,000000,97.0886,98.0787,95.3562,96.4254,164966.72963024,0
+GATX.US,D,20220616,000000,94.6533,94.6533,91.8417,93.1386,165236.42835425,0
+GATX.US,D,20220617,000000,95.0394,95.0394,90.3765,91.0695,350506.32035416,0
+GATX.US,D,20220621,000000,91.5002,94.5246,91.2774,93.2178,167384.92717814,0
+GATX.US,D,20220622,000000,91.9308,94.683,91.6437,93.3564,153634.33268369,0
+GATX.US,D,20220623,000000,93.0198,94.8315,89.931,91.416,99980.448325948,0
+GATX.US,D,20220624,000000,91.7526,94.4645,91.7526,92.802,333298.12761138,0
+GATX.US,D,20220627,000000,94.2276,96.3066,93.6138,95.2374,182298.15549785,0
+GATX.US,D,20220628,000000,96.2769,96.8114,93.5247,93.5643,210075.10385625,0
+GATX.US,D,20220629,000000,93.9702,93.9702,91.8863,93.3366,169903.12537654,0
+GATX.US,D,20220630,000000,92.4258,94.3266,91.3269,93.2178,290164.5137054,0
+GATX.US,D,20220701,000000,92.99,94.3959,92.5248,93.8811,221704.47243149,0
+GATX.US,D,20220705,000000,92.1585,93.5742,89.9014,91.3764,230336.85181514,0
+GATX.US,D,20220706,000000,91.1487,92.1981,89.1885,90.436,220096.38116321,0
+GATX.US,D,20220707,000000,91.6833,92.7624,91.2081,91.2576,216100.39557443,0
+GATX.US,D,20220708,000000,91.9011,91.9605,89.7727,90.8715,274988.65741474,0
+GATX.US,D,20220711,000000,90.5151,91.3467,89.7727,90.5349,165991.98882453,0
+GATX.US,D,20220712,000000,90.2478,91.8912,90.2379,90.3963,186077.97806439,0
+GATX.US,D,20220713,000000,89.1588,91.4259,88.7925,90.8913,146451.45767817,0
+GATX.US,D,20220714,000000,89.1588,90.8913,88.347,90.436,145558.52257694,0
+GATX.US,D,20220715,000000,92.0001,93.5247,91.124,93.2474,264189.59727075,0
+GATX.US,D,20220718,000000,94.6335,95.3562,92.703,92.9703,148372.68229645,0
+GATX.US,D,20220719,000000,94.2672,97.554,94.2672,97.1282,196552.79367501,0
+GATX.US,D,20220720,000000,96.6531,98.0984,96.0195,97.5639,195875.01148844,0
+GATX.US,D,20220721,000000,95.6631,97.7223,92.7228,94.0593,228239.86847785,0
+GATX.US,D,20220722,000000,94.089,95.0097,92.1387,92.5545,173455.67373744,0
+GATX.US,D,20220725,000000,92.7822,95.3166,92.2476,94.4355,150787.84952162,0
+GATX.US,D,20220726,000000,94.1286,95.4453,93.4356,93.9702,121594.73033523,0
+GATX.US,D,20220727,000000,94.4256,96.7075,93.8563,96.1185,144922.15480118,0
+GATX.US,D,20220728,000000,96.4749,98.5934,95.8512,98.5539,147339.34224151,0
+GATX.US,D,20220729,000000,98.0489,99.9,97.8906,99.2469,145615.08860145,0
+GATX.US,D,20220801,000000,97.5243,99.3359,97.4945,98.3658,131030.14524544,0
+GATX.US,D,20220802,000000,98.0589,98.3063,96.2571,96.4451,82398.515778348,0
+GATX.US,D,20220803,000000,96.7719,99.2469,95.5315,98.643,151165.62975675,0
+GATX.US,D,20220804,000000,99.3359,99.3359,97.4253,98.7617,114703.7764205,0
+GATX.US,D,20220805,000000,97.6332,99.9199,97.6332,99.7816,88060.168767507,0
+GATX.US,D,20220808,000000,100.108,101.103,96.861,97.5342,187030.50951287,0
+GATX.US,D,20220809,000000,98.1678,98.7123,97.0293,97.8608,150526.23165824,0
+GATX.US,D,20220810,000000,99.4943,99.8552,98.633,99.3854,152659.57886843,0
+GATX.US,D,20220811,000000,100.831,100.89,99.1676,99.6432,114596.70501696,0
+GATX.US,D,20220812,000000,99.9896,102.039,99.682,101.623,124248.28294942,0
+GATX.US,D,20220815,000000,101.197,102.682,100.93,102.088,97749.120680443,0
+GATX.US,D,20220816,000000,101.841,104.452,101.841,103.603,158176.78647357,0
+GATX.US,D,20220817,000000,102.356,103.637,100.722,101.653,90051.090808833,0
+GATX.US,D,20220818,000000,101.9,102.747,101.034,102.157,82308.616203676,0
+GATX.US,D,20220819,000000,101.771,101.771,98.9795,99.682,317615.19731528,0
+GATX.US,D,20220822,000000,98.3756,99.0291,97.4822,98.841,113521.95055122,0
+GATX.US,D,20220823,000000,98.8904,99.8602,98.4456,98.7915,81649.015953557,0
+GATX.US,D,20220824,000000,98.9004,99.6134,98.3856,99.0885,63409.503370998,0
+GATX.US,D,20220825,000000,99.4052,101.9,99.4052,101.871,82431.849328507,0
+GATX.US,D,20220826,000000,101.871,102.366,97.9401,98.1578,112944.16901513,0
+GATX.US,D,20220829,000000,97.643,98.4747,96.564,98.2865,89310.681952267,0
+GATX.US,D,20220830,000000,98.0193,98.2965,95.8908,95.9403,112452.24662339,0
+GATX.US,D,20220831,000000,95.9403,96.7768,95.2468,95.6433,111460.32097925,0
+GATX.US,D,20220901,000000,95.1483,95.7522,93.4158,94.2177,146974.69340492,0
+GATX.US,D,20220902,000000,95.2374,95.2671,91.8615,92.1189,154213.12432737,0
+GATX.US,D,20220906,000000,92.109,92.9208,91.3269,92.7525,116438.13113636,0
+GATX.US,D,20220907,000000,92.4456,93.6039,91.5051,93.495,113412.85893252,0
+GATX.US,D,20220908,000000,92.5743,93.5445,91.7227,93,114481.55275277,0
+GATX.US,D,20220909,000000,93.9108,95.2671,93.6187,95.079,96401.637167948,0
+GATX.US,D,20220912,000000,95.9898,97.554,95.9403,97.5143,84165.193936785,0
+GATX.US,D,20220913,000000,95.9205,96.5145,94.1187,95.5344,185053.72897767,0
+GATX.US,D,20220914,000000,95.405,96.1216,92.6976,95.9325,216943.23645192,0
+GATX.US,D,20220915,000000,95.9027,97.1767,95.4647,96.0619,166215.71582113,0
+GATX.US,D,20220916,000000,94.2106,96.0619,93.6482,95.9524,466843.48761453,0
+GATX.US,D,20220919,000000,94.8675,99.5457,94.8675,99.1575,185577.61033108,0
+GATX.US,D,20220920,000000,97.9929,99.5954,97.2265,98.7295,237232.43630811,0
+GATX.US,D,20220921,000000,99.3466,99.3466,94.9869,95.0168,177774.3810524,0
+GATX.US,D,20220922,000000,94.7082,94.7082,93.0758,93.8323,120637.10082356,0
+GATX.US,D,20220923,000000,92.7573,92.7573,89.4527,90.3685,139162.10979352,0
+GATX.US,D,20220926,000000,90.1395,90.7567,87.8701,88.4176,239271.90527112,0
+GATX.US,D,20220927,000000,88.8356,90.0599,87.3426,88.3977,163912.02009098,0
+GATX.US,D,20220928,000000,88.9849,90.687,88.4932,89.7812,204325.6548231,0
+GATX.US,D,20220929,000000,88.5868,88.5868,86.0486,87.7009,235485.32471861,0
+GATX.US,D,20220930,000000,88.119,88.119,84.5655,84.7547,217785.14531448,0
+GATX.US,D,20221003,000000,86.1283,89.6319,85.1727,88.4076,208294.07965261,0
+GATX.US,D,20221004,000000,89.6817,90.9956,88.756,89.9803,284002.58341904,0
+GATX.US,D,20221005,000000,88.547,92.1402,88.547,91.5828,172425.54718093,0
+GATX.US,D,20221006,000000,90.8861,92.2845,90.8861,91.981,102297.95478866,0
+GATX.US,D,20221007,000000,91.2245,91.5131,89.3632,89.821,191446.8604207,0
+GATX.US,D,20221010,000000,90.7865,91.4385,89.3333,90.1097,76947.255111942,0
+GATX.US,D,20221011,000000,89.4926,91.3589,88.7908,90.05,146569.50125377,0
+GATX.US,D,20221012,000000,90.3685,90.9209,89.3234,89.7215,69184.212413809,0
+GATX.US,D,20221013,000000,88.0792,93.7427,87.5715,92.8768,152326.22891784,0
+GATX.US,D,20221014,000000,93.5536,93.8423,90.5675,90.7567,108368.13778104,0
+GATX.US,D,20221017,000000,91.8317,94.8476,91.8317,93.9518,140742.44707373,0
+GATX.US,D,20221018,000000,95.8429,96.8433,94.7331,95.7633,135274.05812511,0
+GATX.US,D,20221019,000000,94.6784,95.7908,93.3247,94.5291,108537.92608387,0
+GATX.US,D,20221020,000000,93.9617,94.8774,91.533,91.7321,89171.008251347,0
+GATX.US,D,20221021,000000,92.5085,94.3599,91.4783,93.8323,131766.77430744,0
+GATX.US,D,20221024,000000,93.7228,95.8429,92.9863,95.0865,118206.81736468,0
+GATX.US,D,20221025,000000,94.3798,99.68,89.0845,97.3061,220665.51847555,0
+GATX.US,D,20221026,000000,98.3015,101.377,96.9179,99.904,116488.84104608,0
+GATX.US,D,20221027,000000,100.83,103.199,100.725,101.676,131728.59705591,0
+GATX.US,D,20221028,000000,102.163,103.472,100.332,101.954,171398.78004782,0
+GATX.US,D,20221031,000000,101.626,104.303,101.131,104.224,157899.10297589,0
+GATX.US,D,20221101,000000,104.592,105.966,104.473,105.936,111274.63221946,0
+GATX.US,D,20221102,000000,105.617,107.369,102.651,102.91,115188.80516523,0
+GATX.US,D,20221103,000000,101.407,104.383,100.561,103.447,110366.41549899,0
+GATX.US,D,20221104,000000,105.349,106.354,103.398,105.259,112217.0075334,0
+GATX.US,D,20221107,000000,103.716,104.513,103.049,104.134,143941.29888567,0
+GATX.US,D,20221108,000000,104.97,105.851,103.467,104.313,117967.7072104,0
+GATX.US,D,20221109,000000,103.228,104.303,100.79,103.099,142334.8403281,0
+GATX.US,D,20221110,000000,105.896,108.723,104.532,108.205,219299.17473678,0
+GATX.US,D,20221111,000000,108.524,109.858,107.658,108.086,152775.31395551,0
+GATX.US,D,20221114,000000,107.688,109.566,106.862,108.365,160661.93038884,0
+GATX.US,D,20221115,000000,110.126,110.614,107.966,109.31,138711.01542682,0
+GATX.US,D,20221116,000000,109.43,109.43,107.016,108.504,94928.740579934,0
+GATX.US,D,20221117,000000,107.757,109.957,106.882,109.678,109952.4937193,0
+GATX.US,D,20221118,000000,111.221,111.629,107.13,108.524,147122.06673636,0
+GATX.US,D,20221121,000000,108.136,110.674,107.711,110.594,78402.009327924,0
+GATX.US,D,20221122,000000,111.868,113.013,111.445,112.386,107406.67384133,0
+GATX.US,D,20221123,000000,112.057,112.953,110.286,111.47,72583.997128509,0
+GATX.US,D,20221125,000000,111.848,112.789,111.39,111.39,35376.246859926,0
+GATX.US,D,20221128,000000,110.495,111.587,109.23,109.609,80208.396123737,0
+GATX.US,D,20221129,000000,109.748,110.684,108.753,110.445,90514.244706297,0
+GATX.US,D,20221130,000000,110.455,112.336,108.076,112.227,225618.51452858,0
+GATX.US,D,20221201,000000,112.764,113.54,111.196,112.127,139561.96627001,0
+GATX.US,D,20221202,000000,111.082,112.923,110.445,112.734,109371.79763032,0
+GATX.US,D,20221205,000000,112.495,112.973,109.091,110.286,117660.27986917,0
+GATX.US,D,20221206,000000,110.216,110.216,106.424,107.867,167066.66666432,0
+GATX.US,D,20221207,000000,107.459,109.031,106.657,108.514,129748.40329921,0
+GATX.US,D,20221208,000000,109.201,110.664,109.051,110.246,122773.0175799,0
+GATX.US,D,20221209,000000,109.848,110.853,108.449,108.852,152083.1001055,0
+GATX.US,D,20221212,000000,109.579,112.107,108.295,111.988,137255.25654633,0
+GATX.US,D,20221213,000000,113.988,114.496,110.714,111.48,228752.06314712,0
+GATX.US,D,20221214,000000,111.8,112.22,109.1,109.72,147051,0
+GATX.US,D,20221215,000000,107.92,108.39,105.76,107.04,122008,0
+GATX.US,D,20221216,000000,105.2,106.78,104.315,106.65,478848,0
+GATX.US,D,20221219,000000,106.58,107.91,106.34,107.6,113402,0
+GATX.US,D,20221220,000000,107.89,109.64,107.63,108.54,117686,0
+GATX.US,D,20221221,000000,109.84,111.1,108.9612,109.93,113625,0
+GATX.US,D,20221222,000000,109.46,110.45,106.97,109.17,123011,0
+GATX.US,D,20221223,000000,109.14,110.03,108.66,109.55,100550,0
+GATX.US,D,20221227,000000,109.98,110,108.29,109.04,73491,0
+GATX.US,D,20221228,000000,109.34,109.34,106.13,106.24,109592,0
+GATX.US,D,20221229,000000,106.97,108.84,106.87,107.89,98644,0
+GATX.US,D,20221230,000000,107.35,107.51,105.67,106.34,93908,0
+GATX.US,D,20230103,000000,107.03,107.91,105.51,107.34,125764,0
+GATX.US,D,20230104,000000,108.4,110.19,107.4,108.26,102579,0
+GATX.US,D,20230105,000000,108.29,108.45,107.09,108.07,107380,0
+GATX.US,D,20230106,000000,108.99,111.2,108.42,111.01,111493,0
+GATX.US,D,20230109,000000,111.7,111.7,109.77,110.21,106042,0
+GATX.US,D,20230110,000000,110.49,111.24,109.36,110.48,164664,0
+GATX.US,D,20230111,000000,110.79,111.78,110.44,110.91,147339,0
+GATX.US,D,20230112,000000,112.28,113.57,110.67,112.28,90416,0
+GATX.US,D,20230113,000000,112.13,113.34,111.42,113.03,61004,0
+GATX.US,D,20230117,000000,112.62,113.29,111.3,111.3,72173,0
+GATX.US,D,20230118,000000,111.29,111.91,110.11,110.61,60605,0
+GATX.US,D,20230119,000000,110,110,107.475,107.59,77243,0
+GATX.US,D,20230120,000000,108.2,108.2,106.825,108.06,123838,0
+GATX.US,D,20230123,000000,108.25,108.6,106.59,107.43,150217,0
+GATX.US,D,20230124,000000,110.64,114.32,109.83,109.89,185513,0
+GATX.US,D,20230125,000000,109.75,112.35,108.985,112.11,97124,0
+GATX.US,D,20230126,000000,112.73,114.04,112.52,113.96,134217,0
+GATX.US,D,20230127,000000,113.61,114.11,112.735,113.77,123433,0
+GATX.US,D,20230130,000000,112.62,113.9178,111.95,112.02,195975,0
+GATX.US,D,20230131,000000,112.29,114.55,111.98,114.45,165473,0
+GATX.US,D,20230201,000000,113.22,117.55,112.85,116.25,145269,0
+GATX.US,D,20230202,000000,116.13,117.7,115.11,117.7,212934,0
+GATX.US,D,20230203,000000,116.6,118.105,115.94,116.61,182398,0
+GATX.US,D,20230206,000000,115.67,115.88,113.86,114.62,121085,0
+GATX.US,D,20230207,000000,113.56,115.22,112.9,114.86,104552,0
+GATX.US,D,20230208,000000,113.86,113.9,111.7554,112.49,136846,0
+GATX.US,D,20230209,000000,112.99,113,109.77,110.71,132762,0
+GATX.US,D,20230210,000000,110.62,111.19,109.39,110.71,127771,0
+GATX.US,D,20230213,000000,111.03,112.34,110.7661,111.62,113346,0
+GATX.US,D,20230214,000000,110.88,111.71,109.39,110.18,75864,0
+GATX.US,D,20230215,000000,109.13,110.935,109.125,110.41,83810,0
+GATX.US,D,20230216,000000,108.91,111.95,108.87,110.5,94512,0
+GATX.US,D,20230217,000000,110.76,111.25,110.15,110.62,138418,0
+GATX.US,D,20230221,000000,109.36,110.25,106.95,107.39,142851,0
+GATX.US,D,20230222,000000,107.67,108.21,106.24,106.9,139111,0
+GATX.US,D,20230223,000000,107.35,108.737,106.72,108.2,112812,0
+GATX.US,D,20230224,000000,107.37,108.83,106.59,108.66,110965,0
+GATX.US,D,20230227,000000,110.1,110.61,109.13,109.3,79732,0
+GATX.US,D,20230228,000000,109.32,110.6,109.025,109.09,166506,0
+GATX.US,D,20230301,000000,108.52,110.53,108.19,109.71,112380,0
+GATX.US,D,20230302,000000,108.33,110.82,107.96,110.82,160046,0
+GATX.US,D,20230303,000000,111.23,111.23,105.69,107.63,462873,0
+GATX.US,D,20230306,000000,107.43,108.015,106.5,106.83,137401,0
+GATX.US,D,20230307,000000,106.75,107.2,105.9,106.12,139130,0
+GATX.US,D,20230308,000000,106.61,107.11,105.685,106.89,128976,0
+GATX.US,D,20230309,000000,107.48,107.48,104.075,104.22,161513,0
+GATX.US,D,20230310,000000,104.02,104.11,101.16,102.68,159970,0
+GATX.US,D,20230313,000000,100.83,102.42,100.25,100.65,143291,0
+GATX.US,D,20230314,000000,103.5,105.96,103.26,104.7,210644,0
+GATX.US,D,20230315,000000,101.88,103.2,100.47,103.12,183882,0
+GATX.US,D,20230316,000000,101.55,105.14,101.47,104.3,174426,0
+GATX.US,D,20230317,000000,103.39,104.03,100.58,101.09,666169,0
+GATX.US,D,20230320,000000,101.92,105.61,101.84,104.27,246777,0
+GATX.US,D,20230321,000000,106.53,106.91,104.75,105.63,155051,0
+GATX.US,D,20230322,000000,105.87,107.26,104.14,104.29,142700,0
+GATX.US,D,20230323,000000,104.53,105.81,102.14,103.24,165899,0
+GATX.US,D,20230324,000000,101.97,104.845,101.35,104.8,141924,0
+GATX.US,D,20230327,000000,105.99,106.72,104.93,105.95,154582,0
+GATX.US,D,20230328,000000,105.46,107.25,105.46,106.7,108715,0
+GATX.US,D,20230329,000000,107.26,107.99,107.09,107.3,147480,0
+GATX.US,D,20230330,000000,108.47,109.28,107.74,108.45,121924,0
+GATX.US,D,20230331,000000,109.24,110.28,108.85,110.02,166690,0
+GATX.US,D,20230403,000000,110.03,111.45,108.89,109.96,139863,0
+GATX.US,D,20230404,000000,110.3,110.3,107.39,108.97,129375,0
+GATX.US,D,20230405,000000,108.13,109.56,108.07,108.12,189069,0
+GATX.US,D,20230406,000000,108.44,109.09,107.4,108.38,112476,0
+GATX.US,D,20230410,000000,108.14,111.25,108.14,110.84,129051,0
+GATX.US,D,20230411,000000,111.16,111.9,110.56,110.67,85414,0
+GATX.US,D,20230412,000000,111.58,112.6,111.4225,112.05,94481,0
+GATX.US,D,20230413,000000,111.97,113.02,110.81,112.48,116488,0
+GATX.US,D,20230414,000000,112.24,113.21,110.81,112.29,100663,0
+GATX.US,D,20230417,000000,112.47,113.17,111.89,113.03,94252,0
+GATX.US,D,20230418,000000,113.45,113.45,112.07,112.77,88097,0
+GATX.US,D,20230419,000000,112.2,113.11,111.54,112.35,136864,0
+GATX.US,D,20230420,000000,112.16,112.71,111.62,112.25,118855,0
+GATX.US,D,20230421,000000,113.08,113.08,110.96,112.6,138906,0
+GATX.US,D,20230424,000000,112.6,115.03,112.3861,112.86,152379,0
+GATX.US,D,20230425,000000,113.31,117.92,111.3006,116.57,266584,0
+GATX.US,D,20230426,000000,115.8,116.33,111.97,112.95,170887,0
+GATX.US,D,20230427,000000,113.39,114.705,111.76,114.4,124286,0
+GATX.US,D,20230428,000000,114.48,115.5,113.235,113.91,135523,0
+GATX.US,D,20230501,000000,113.57,115.27,112.6,113.24,163961,0
+GATX.US,D,20230502,000000,112.74,112.74,108.54,111.14,218262,0
+GATX.US,D,20230503,000000,110.95,113.28,110.95,111.13,140264,0
+GATX.US,D,20230504,000000,109.69,111.35,109.31,111.09,126645,0
+GATX.US,D,20230505,000000,112.83,114.46,112.83,114,102747,0
+GATX.US,D,20230508,000000,114.03,115.38,112.03,112.98,118573,0
+GATX.US,D,20230509,000000,112.68,112.75,111.7,112.08,121929,0
+GATX.US,D,20230510,000000,113.06,113.06,110.535,111.53,104296,0
+GATX.US,D,20230511,000000,110.41,111.7,109.98,111.68,97742,0
+GATX.US,D,20230512,000000,112.11,112.29,110.19,111.13,80182,0
+GATX.US,D,20230515,000000,111.19,112.49,111,111.43,78392,0
+GATX.US,D,20230516,000000,110.66,113.1,109.78,112.44,174859,0
+GATX.US,D,20230517,000000,113.18,113.765,112.4409,113.38,169957,0
+GATX.US,D,20230518,000000,112.95,113.87,111.83,113.59,85377,0
+GATX.US,D,20230519,000000,113.96,114.32,111.88,113.56,145711,0
+GATX.US,D,20230522,000000,113.64,114.53,112,114.51,123022,0
+GATX.US,D,20230523,000000,114.16,115.555,113.145,114.98,173854,0
+GATX.US,D,20230524,000000,114.75,114.75,112.26,113.4,197068,0
+GATX.US,D,20230525,000000,113.43,118.82,113.17,118.42,352796,0
+GATX.US,D,20230526,000000,118.23,121.04,117.78,120.27,235434,0
+GATX.US,D,20230530,000000,120.24,123.4,119.65,122.36,174624,0
+GATX.US,D,20230531,000000,121.6,122.255,118.72,118.91,303361,0
+GATX.US,D,20230601,000000,119.24,120.92,118.52,120.69,154152,0
+GATX.US,D,20230602,000000,122.39,124.67,121.125,123.96,238732,0
+GATX.US,D,20230605,000000,123.2,123.61,120.98,121.06,126464,0
+GATX.US,D,20230606,000000,120.77,124.46,120.77,124.01,198615,0
+GATX.US,D,20230607,000000,124.34,127.78,123.8,126.66,182285,0
+GATX.US,D,20230608,000000,126.5,126.96,124.48,126.1,146997,0
+GATX.US,D,20230609,000000,125.61,126.09,123.9705,125.08,149875,0
+GATX.US,D,20230612,000000,124.56,125.3,123.485,124.57,162219,0
+GATX.US,D,20230613,000000,124.44,126.93,124.44,126.41,148437,0
+GATX.US,D,20230614,000000,125.82,127.095,124.67,125.43,156276,0
+GATX.US,D,20230615,000000,124.74,127.5,124.74,127.46,112323,0
+GATX.US,D,20230616,000000,128.25,128.25,124.85,125,331780,0
+GATX.US,D,20230620,000000,124.7,125.755,123.92,124.81,143190,0
+GATX.US,D,20230621,000000,124.5,126.3367,123.945,124.73,94789,0
+GATX.US,D,20230622,000000,124.6,124.6,123.2,124.51,131488,0
+GATX.US,D,20230623,000000,122.74,124.25,121.12,122.32,259919,0
+GATX.US,D,20230626,000000,122.41,124.05,121.38,123.08,121247,0
+GATX.US,D,20230627,000000,123.17,124.99,123.07,124.31,71902,0
+GATX.US,D,20230628,000000,124.66,125.1497,123.975,124.42,78343,0
+GATX.US,D,20230629,000000,125.21,127.99,125.21,127.91,91947,0
+GATX.US,D,20230630,000000,129.16,130.12,127.94,128.74,130856,0
+GATX.US,D,20230703,000000,127.84,130.14,127.84,130,70335,0
+GATX.US,D,20230705,000000,129.27,129.83,128.14,128.29,85650,0
+GATX.US,D,20230706,000000,126.8,127.15,125.1126,126.19,163790,0
+GATX.US,D,20230707,000000,126.52,128.035,125.85,127.05,148503,0
+GATX.US,D,20230710,000000,126.45,128.77,126.45,127.7,161000,0
+GATX.US,D,20230711,000000,127.74,128.15,126.78,127.51,170059,0
+GATX.US,D,20230712,000000,129.19,130.04,127.17,129.31,117189,0
+GATX.US,D,20230713,000000,129.2,130.19,128.66,129.91,102636,0
+GATX.US,D,20230714,000000,129.46,129.66,128.02,129.66,75996,0
+GATX.US,D,20230717,000000,129.79,130.51,128.92,129.7,82656,0
+GATX.US,D,20230718,000000,129.26,131.4,128.88,131.35,103649,0
+GATX.US,D,20230719,000000,130.97,132.62,129.83,130.05,144834,0
+GATX.US,D,20230720,000000,130.42,131.895,129.53,131.7,150910,0
+GATX.US,D,20230721,000000,131.83,132.905,130.69,131.37,175135,0
+GATX.US,D,20230724,000000,131.13,133.015,131.13,132.7,116692,0
+GATX.US,D,20230725,000000,131.18,132.25,127.59,129.5,162382,0
+GATX.US,D,20230726,000000,129,130.57,127,127.43,159190,0
+GATX.US,D,20230727,000000,127.64,128.875,126.37,127.96,132547,0
+GATX.US,D,20230728,000000,128.31,128.95,124.76,125.14,169455,0
+GATX.US,D,20230731,000000,125.4,125.91,124.43,125.36,139099,0
+GATX.US,D,20230801,000000,124.55,126.28,123.57,123.75,138467,0
+GATX.US,D,20230802,000000,122.59,123.72,121.98,123.42,148038,0
+GATX.US,D,20230803,000000,123.43,123.98,121.66,121.72,101428,0
+GATX.US,D,20230804,000000,121.62,122.11,119.87,120.99,173704,0
+GATX.US,D,20230807,000000,121.58,124.19,120.74,123.85,232649,0
+GATX.US,D,20230808,000000,122.52,124.35,121.6,123.68,204129,0
+GATX.US,D,20230809,000000,123.58,124.45,121.99,123.16,88647,0
+GATX.US,D,20230810,000000,123.64,124.505,121.685,122.27,109647,0
+GATX.US,D,20230811,000000,122.21,123.7,122.21,123.26,97611,0
+GATX.US,D,20230814,000000,122.84,124.88,122.12,123.05,108037,0
+GATX.US,D,20230815,000000,122.45,122.76,121.12,122.19,105598,0
+GATX.US,D,20230816,000000,121.77,122.78,120.9,120.97,86458,0
+GATX.US,D,20230817,000000,120.99,121.64,119.54,119.57,95365,0
+GATX.US,D,20230818,000000,119.09,120.75,118.78,119.92,137292,0
+GATX.US,D,20230821,000000,120,120.5,118.68,119.28,95640,0
+GATX.US,D,20230822,000000,119.95,121.75,118.22,118.35,96187,0
+GATX.US,D,20230823,000000,118.68,120.76,118.68,120.25,107779,0
+GATX.US,D,20230824,000000,119.5,120.98,118.74,118.99,93267,0
+GATX.US,D,20230825,000000,119.59,119.805,118.25,118.86,86391,0
+GATX.US,D,20230828,000000,119.18,120.749,118.945,119.3,89548,0
+GATX.US,D,20230829,000000,119.03,119.99,118.58,119.1,104253,0
+GATX.US,D,20230830,000000,118.54,119.59,117.96,118.14,97386,0
+GATX.US,D,20230831,000000,118.29,118.555,117.61,118.14,215255,0
+GATX.US,D,20230901,000000,118.97,120.4,118.47,119.67,133358,0
+GATX.US,D,20230905,000000,118.27,119.42,114.3,114.43,201380,0
+GATX.US,D,20230906,000000,115.19,115.44,113.32,114.45,103791,0
+GATX.US,D,20230907,000000,114.66,114.66,112.08,112.68,194436,0
+GATX.US,D,20230908,000000,112.3,113.8,112.09,112.56,114865,0
+GATX.US,D,20230911,000000,113.53,113.81,112.45,113.44,107644,0
+GATX.US,D,20230912,000000,113.08,114.87,113.08,114.82,97333,0
+GATX.US,D,20230913,000000,114.87,115.42,113.625,113.72,149423,0
+GATX.US,D,20230914,000000,114.09,115.42,114.09,115.02,131304,0
+GATX.US,D,20230915,000000,114.29,115.03,112.95,113.52,389080,0
+GATX.US,D,20230918,000000,113.94,114.81,113.16,113.37,203663,0
+GATX.US,D,20230919,000000,112.7,113.53,112.04,112.09,136334,0
+GATX.US,D,20230920,000000,112.38,113.55,111.58,111.66,80350,0
+GATX.US,D,20230921,000000,110.95,111.55,109.95,109.97,167620,0
+GATX.US,D,20230922,000000,109.68,110.6375,109.11,109.23,147278,0
+GATX.US,D,20230925,000000,108.77,110.7,108.77,109.82,93764,0
+GATX.US,D,20230926,000000,109.3,110.54,108.18,108.18,111025,0
+GATX.US,D,20230927,000000,108.86,109.66,107.8075,108.63,111726,0
+GATX.US,D,20230928,000000,108.4,111.555,107.59,110.57,150247,0
+GATX.US,D,20230929,000000,110.97,110.97,108.43,108.83,117752,0
+GATX.US,D,20231002,000000,108.21,108.21,106.87,107.68,110652,0
+GATX.US,D,20231003,000000,106.88,107.9,105.97,106.31,127466,0
+GATX.US,D,20231004,000000,105.77,106.95,105.16,105.42,126685,0
+GATX.US,D,20231005,000000,105.5,106.7,105.195,106.09,152002,0
+GATX.US,D,20231006,000000,105.55,107.41,104.87,106.6,100698,0
+GATX.US,D,20231009,000000,106.29,108.33,105.505,108.22,102552,0
+GATX.US,D,20231010,000000,108.56,110.405,108.56,109.94,118959,0
+GATX.US,D,20231011,000000,110.17,111.7,109.7,111.3,106347,0
+GATX.US,D,20231012,000000,111.64,111.64,109.16,109.28,74309,0
+GATX.US,D,20231013,000000,109.28,110.345,108,108.25,77721,0
+GATX.US,D,20231016,000000,109.51,110.46,108.78,109.56,84491,0
+GATX.US,D,20231017,000000,108.74,111.615,108.74,110.31,155695,0
+GATX.US,D,20231018,000000,109.01,109.01,107.18,107.31,105117,0
+GATX.US,D,20231019,000000,106.48,107.78,105.38,105.62,117682,0
+GATX.US,D,20231020,000000,105.86,107.87,105.51,106.34,161588,0
+GATX.US,D,20231023,000000,106.1,107.39,105.21,105.53,127322,0
+GATX.US,D,20231024,000000,104.71,109.81,97.21,103.28,140505,0
+GATX.US,D,20231025,000000,101.89,102.88,100.67,102.04,179471,0
+GATX.US,D,20231026,000000,102.37,103.94,102.2,103.33,145194,0
+GATX.US,D,20231027,000000,103.58,103.58,101.3078,101.68,129738,0
+GATX.US,D,20231030,000000,102.76,103.92,101.56,102.92,226118,0
+GATX.US,D,20231031,000000,102.45,105.62,102.175,104.58,217902,0
+GATX.US,D,20231101,000000,104.14,107.69,104.14,106.83,302873,0
+GATX.US,D,20231102,000000,108.58,109.1475,107.42,108.97,195660,0
+GATX.US,D,20231103,000000,111.46,111.46,107.86,109.03,164821,0
+GATX.US,D,20231106,000000,108.65,108.9138,106.99,108.03,158867,0
+GATX.US,D,20231107,000000,107.89,107.89,106.5,106.74,107979,0
+GATX.US,D,20231108,000000,106.47,106.84,104.88,106.33,112110,0
+GATX.US,D,20231109,000000,106.92,107.4,105.94,106.41,100009,0
+GATX.US,D,20231110,000000,107.29,108.18,105.98,107.47,113639,0
+GATX.US,D,20231113,000000,106.93,107.9,106.4507,107.01,85006,0
+GATX.US,D,20231114,000000,109.85,110.83,108.21,110.76,152615,0
+GATX.US,D,20231115,000000,110.41,111.5,109.71,111,190157,0
+GATX.US,D,20231116,000000,111.43,111.5,108.9601,109.7,145985,0
+GATX.US,D,20231117,000000,110.41,111.24,109.95,110.89,237012,0
+GATX.US,D,20231120,000000,110.45,111.67,109.3,111.28,104958,0
+GATX.US,D,20231121,000000,110.65,110.725,108.84,108.93,108256,0
+GATX.US,D,20231122,000000,109.66,109.92,108.9,109.37,81801,0
+GATX.US,D,20231124,000000,109.62,110.875,109.4891,110.59,35752,0
+GATX.US,D,20231127,000000,109.67,109.67,108.45,108.45,179238,0
+GATX.US,D,20231128,000000,108.18,108.72,106.915,107.36,156522,0
+GATX.US,D,20231129,000000,108.07,109.05,107.92,108.09,130271,0
+GATX.US,D,20231130,000000,108.25,109.3,107.62,109,147668,0
+GATX.US,D,20231201,000000,109.14,112.29,109.14,111.38,144979,0
+GATX.US,D,20231204,000000,111.74,114.1469,111.74,113.34,154054,0
+GATX.US,D,20231205,000000,113.22,113.525,111.27,111.31,109809,0
+GATX.US,D,20231206,000000,112.5,113.1,110.94,110.98,84541,0
+GATX.US,D,20231207,000000,111.25,112.53,111.13,112.49,94404,0
+GATX.US,D,20231208,000000,112.46,113.97,112.46,113.13,75170,0
+GATX.US,D,20231211,000000,113.01,114.2,113.01,113.95,104722,0
+GATX.US,D,20231212,000000,113.77,115.04,113.09,114.12,95458,0
+GATX.US,D,20231213,000000,114.02,116.29,112.77,116.01,138425,0
+GATX.US,D,20231214,000000,117.91,120.58,117.91,119.6,150322,0
+GATX.US,D,20231215,000000,119.79,120.29,116.9559,117.53,356472,0
+GATX.US,D,20231218,000000,118.32,118.67,116.87,117.27,155689,0
+GATX.US,D,20231219,000000,118.14,119.12,118.14,118.49,128339,0
+GATX.US,D,20231220,000000,117.99,120.05,116.86,117.11,150513,0
+GATX.US,D,20231221,000000,118.13,118.79,117.61,118.64,81397,0
+GATX.US,D,20231222,000000,119.56,120.6,119.28,119.76,81589,0
+GATX.US,D,20231226,000000,120.43,121.55,119.73,120.82,89395,0
+GATX.US,D,20231227,000000,121.32,121.68,120.67,121.2,78294,0
+GATX.US,D,20231228,000000,120.55,121.55,119.6955,121,85969,0
+GATX.US,D,20231229,000000,121.24,121.25,119.84,120.22,96757,0
+GATX.US,D,20240102,000000,119.04,120.8,118.51,120.46,126487,0
+GATX.US,D,20240103,000000,118.88,120.02,117.86,118.09,149818,0
+GATX.US,D,20240104,000000,118.77,119.035,117.94,118.33,151991,0
+GATX.US,D,20240105,000000,117.41,120.71,117.41,118.45,146543,0
+GATX.US,D,20240108,000000,118.01,120.51,118.01,120.46,136092,0
+GATX.US,D,20240109,000000,118.86,119.22,118.23,118.29,115656,0
+GATX.US,D,20240110,000000,117.73,118.241,117.27,118.01,73420,0
+GATX.US,D,20240111,000000,117.37,117.37,115.745,117.08,81815,0
+GATX.US,D,20240112,000000,118.63,118.63,116.14,117,76252,0
+GATX.US,D,20240116,000000,115.75,118.15,115.69,117.78,140909,0
+GATX.US,D,20240117,000000,116.04,117.925,114.78,116.34,108648,0
+GATX.US,D,20240118,000000,116.63,117.49,115.89,116.8,166054,0
+GATX.US,D,20240119,000000,117.1,117.74,115.28,117.33,107240,0
+GATX.US,D,20240122,000000,118,119.66,117.36,118.64,176290,0
+GATX.US,D,20240123,000000,127.94,131.86,124.395,125.64,500172,0
+GATX.US,D,20240124,000000,127.81,127.81,123.81,125.12,263448,0
+GATX.US,D,20240125,000000,126.63,127.36,125.575,126.46,175846,0
+GATX.US,D,20240126,000000,126.79,127.52,125.99,126.68,98250,0
+GATX.US,D,20240129,000000,126.5,128.04,125.56,127.77,178705,0
+GATX.US,D,20240130,000000,127.03,128.28,127.03,127.24,100323,0
+GATX.US,D,20240131,000000,127.23,127.3977,122.57,122.65,198857,0
+GATX.US,D,20240201,000000,122.74,123.77,121.69,123.18,140593,0
+GATX.US,D,20240202,000000,121.6,123.043,121.16,121.98,108749,0
+GATX.US,D,20240205,000000,120.51,124.43,120.145,123.17,224759,0
+GATX.US,D,20240206,000000,123.13,124.735,123.13,124.68,113676,0
+GATX.US,D,20240207,000000,124.9,125.11,123.89,124.44,115561,0
+GATX.US,D,20240208,000000,124.44,126.05,124.155,125.74,92397,0
+GATX.US,D,20240209,000000,126.1,127.41,125.1155,127.28,141917,0
+GATX.US,D,20240212,000000,127.44,129.55,127.44,129.46,176314,0
+GATX.US,D,20240213,000000,126.62,127,124.2,125.24,265899,0
+GATX.US,D,20240214,000000,126.75,127.045,124.535,125.55,111950,0
+GATX.US,D,20240215,000000,126.27,129.44,126.08,129.44,137712,0
+GATX.US,D,20240216,000000,128.79,128.79,126.381,126.7,145055,0
+GATX.US,D,20240220,000000,125.2,127.03,125.12,125.47,122223,0
+GATX.US,D,20240221,000000,125.47,127.32,125.148,127.31,117340,0
+GATX.US,D,20240222,000000,127.14,127.73,125.1124,126.75,139654,0
+GATX.US,D,20240223,000000,126.7,127.47,125.45,126.66,119074,0
+GATX.US,D,20240226,000000,125.88,126.935,125.19,125.3,156792,0
+GATX.US,D,20240227,000000,126.15,126.15,123.83,124.96,108538,0
+GATX.US,D,20240228,000000,123.83,126.14,123.83,125.19,96945,0
+GATX.US,D,20240229,000000,126.4,127.2,125.17,126.84,148926,0
+GATX.US,D,20240301,000000,126.83,128.27,126.27,127.69,96300,0
+GATX.US,D,20240304,000000,128.07,129.025,127.45,128.19,110114,0
+GATX.US,D,20240305,000000,127.68,129.965,127.68,129.47,127128,0
+GATX.US,D,20240306,000000,130.07,131.65,129.63,130.84,131901,0
+GATX.US,D,20240307,000000,131.65,132.73,131.32,132.59,108114,0
+GATX.US,D,20240308,000000,132.95,134.98,132.74,132.76,140656,0
+GATX.US,D,20240311,000000,131.74,132.855,131.24,132.54,88350,0
+GATX.US,D,20240312,000000,132.25,132.87,131.1,131.92,107374,0
+GATX.US,D,20240313,000000,131.81,133.07,131.37,132.71,109087,0
+GATX.US,D,20240314,000000,131.81,132.345,130.17,131.25,129801,0
+GATX.US,D,20240315,000000,130.79,133.36,130.79,131.4,365668,0
+GATX.US,D,20240318,000000,131.16,132.56,129.79,129.88,173075,0
+GATX.US,D,20240319,000000,130.13,131.525,129.99,130.02,93227,0
+GATX.US,D,20240320,000000,129.2,131.97,128.87,131.22,149682,0
+GATX.US,D,20240321,000000,131.64,133.04,130.545,130.72,170783,0
+GATX.US,D,20240322,000000,131.45,131.45,128.74,129.09,146157,0
+GATX.US,D,20240325,000000,129.33,130.52,128.66,130.36,96585,0
+GATX.US,D,20240326,000000,130.79,131.98,130.05,131.38,87822,0
+GATX.US,D,20240327,000000,132.49,134.07,132.09,133.93,110761,0
+GATX.US,D,20240328,000000,133.91,135.655,133.25,134.03,127117,0
+GATX.US,D,20240401,000000,134.02,134.02,131.02,131.45,130989,0
+GATX.US,D,20240402,000000,130.16,130.65,128.75,130.56,147335,0
+GATX.US,D,20240403,000000,130.51,133.28,130.51,132.58,113572,0
+GATX.US,D,20240404,000000,134.06,134.5399,130.67,131.76,133509,0
+GATX.US,D,20240405,000000,131.53,133.24,131.36,132.62,114544,0
+GATX.US,D,20240408,000000,132.62,134.035,131.94,132.98,113170,0
+GATX.US,D,20240409,000000,133.16,133.95,132.0947,133.74,91918,0
+GATX.US,D,20240410,000000,131.16,131.52,129.8,130.53,159884,0
+GATX.US,D,20240411,000000,130.76,131.23,129.4,131.22,165294,0
+GATX.US,D,20240412,000000,130.09,130.875,128.4,129.65,81934,0
+GATX.US,D,20240415,000000,130.26,131.22,129.06,129.55,110133,0
+GATX.US,D,20240416,000000,128.95,129.55,127.305,128.81,138056,0
+GATX.US,D,20240417,000000,129.28,129.28,126.66,126.91,107887,0
+GATX.US,D,20240418,000000,127.43,129.41,127.43,128.04,164337,0
+GATX.US,D,20240419,000000,127.94,130.36,127.94,130.14,79251,0
+GATX.US,D,20240422,000000,130.57,131.05,129.385,129.96,136489,0
+GATX.US,D,20240423,000000,130.27,130.27,125.4,126.12,229644,0
+GATX.US,D,20240424,000000,125.24,126.05,124.54,125.83,145070,0
+GATX.US,D,20240425,000000,125.04,128.16,124.81,127.99,174237,0
+GATX.US,D,20240426,000000,127.98,128.63,126.79,127.51,115482,0
+GATX.US,D,20240429,000000,127.83,128.19,125.48,125.89,179965,0
+GATX.US,D,20240430,000000,124.63,125.26,122.215,122.36,175339,0
+GATX.US,D,20240501,000000,122.91,125.62,122,124.47,167574,0
+GATX.US,D,20240502,000000,125.65,126.96,125.13,126.34,167185,0
+GATX.US,D,20240503,000000,128.02,128.66,126.655,127.98,107435,0
+GATX.US,D,20240506,000000,129.25,130.405,128.83,129.35,136813,0
+GATX.US,D,20240507,000000,130.05,131.5,129.71,130.77,183217,0
+GATX.US,D,20240508,000000,129.94,131.65,129.94,131.48,114157,0
+GATX.US,D,20240509,000000,131.03,132.58,131.03,132.16,96979,0
+GATX.US,D,20240510,000000,132.64,133.02,131.77,132.7,74633,0
+GATX.US,D,20240513,000000,133.39,136.695,133.185,135.25,253276,0
+GATX.US,D,20240514,000000,136.71,136.78,134.87,136.37,132268,0
+GATX.US,D,20240515,000000,137.5,137.5,135.49,135.67,130142,0
+GATX.US,D,20240516,000000,135.43,136.9,134.93,136.35,154460,0
+GATX.US,D,20240517,000000,136.52,137.33,136,137.24,107756,0
+GATX.US,D,20240520,000000,136.94,140.16,136.94,139.06,187029,0
+GATX.US,D,20240521,000000,138.84,141.24,138.64,140.83,161854,0
+GATX.US,D,20240522,000000,140.2,140.2,137.5,138.17,142631,0
+GATX.US,D,20240523,000000,138.03,138.03,134.42,135,183765,0
+GATX.US,D,20240524,000000,135.5,136.73,134.28,136.56,145641,0
+GATX.US,D,20240528,000000,136.95,137.76,134.8428,135.12,174149,0
+GATX.US,D,20240529,000000,133.48,135.53,132.43,133.05,257234,0
+GATX.US,D,20240530,000000,133.6,135.96,133.6,135.16,663870,0
+GATX.US,D,20240531,000000,135.33,137.96,135.17,137.96,140886,0
+GATX.US,D,20240603,000000,138.55,138.55,134.76,135.13,136378,0
+GATX.US,D,20240604,000000,134.33,135.29,133.1,133.19,108040,0
+GATX.US,D,20240605,000000,134.06,134.26,132.54,133.98,105416,0
+GATX.US,D,20240606,000000,133.39,133.79,131.32,132.34,122571,0
+GATX.US,D,20240607,000000,131.39,132.28,129.91,131.13,123611,0
+GATX.US,D,20240610,000000,129.53,131.52,129.53,130.99,98054,0
+GATX.US,D,20240611,000000,129.91,130.2,129.1775,129.44,96846,0
+GATX.US,D,20240612,000000,132.52,134.08,132.52,133.21,146012,0
+GATX.US,D,20240613,000000,132.55,132.55,130.47,131.38,123513,0
+GATX.US,D,20240614,000000,129.01,129.63,127,129.62,115266,0
+GATX.US,D,20240617,000000,129.06,132.971,128.815,132.33,103264,0
+GATX.US,D,20240618,000000,132.55,133.85,132.1305,133.38,106068,0
+GATX.US,D,20240620,000000,132.47,133.54,131.44,132.16,81434,0
+GATX.US,D,20240621,000000,132.77,133,131.85,132.33,259081,0
+GATX.US,D,20240624,000000,133.15,133.6732,131.36,131.97,173610,0
+GATX.US,D,20240625,000000,131.34,131.49,129.415,130.43,113389,0
+GATX.US,D,20240626,000000,129.59,131.01,129.27,130.64,141584,0
+GATX.US,D,20240627,000000,131.23,131.94,129.8001,131.71,85263,0
+GATX.US,D,20240628,000000,133.48,134.79,131,132.36,395785,0
+GATX.US,D,20240701,000000,132.89,133.54,130.07,130.67,140431,0
+GATX.US,D,20240702,000000,130.89,133.21,130.89,132.72,123518,0
+GATX.US,D,20240703,000000,133.7,134.355,131.87,132.66,61091,0
+GATX.US,D,20240705,000000,132.24,133.85,131.31,133.44,90549,0
+GATX.US,D,20240708,000000,134.49,136.225,133.54,135.68,161791,0
+GATX.US,D,20240709,000000,135.77,136.48,134.17,135.46,181816,0
+GATX.US,D,20240710,000000,136.31,137.16,134.97,136.34,170957,0
+GATX.US,D,20240711,000000,139.49,143.54,138.32,142.53,265291,0
+GATX.US,D,20240712,000000,143.94,146.25,143.89,144.04,167596,0
+GATX.US,D,20240715,000000,145.01,148.36,144.9,146.3,203245,0
+GATX.US,D,20240716,000000,147.42,151.33,147.42,150.26,213573,0
+GATX.US,D,20240717,000000,149.22,151.05,148.08,148.17,233301,0
+GATX.US,D,20240718,000000,147.37,149.75,144.315,144.6,240263,0
+GATX.US,D,20240719,000000,145.14,145.14,143.26,143.26,161237,0
+GATX.US,D,20240722,000000,144.34,146.04,142.22,145.35,202584,0
+GATX.US,D,20240723,000000,141.86,141.86,132.64,134.23,427886,0
+GATX.US,D,20240724,000000,134,137.25,133.37,134.75,347236,0
+GATX.US,D,20240725,000000,134.96,137.35,134.3,135.96,301406,0
+GATX.US,D,20240726,000000,136.69,140.02,136.69,139.92,208815,0
+GATX.US,D,20240729,000000,140.47,141.76,136.77,136.92,148653,0
+GATX.US,D,20240730,000000,136.92,139.16,136.92,138.51,128884,0
+GATX.US,D,20240731,000000,139.59,142.54,137.72,139.5,218234,0
+GATX.US,D,20240801,000000,140.08,140.08,136.32,137.41,184112,0
+GATX.US,D,20240802,000000,133.06,134.84,130.965,134.51,261818,0
+GATX.US,D,20240805,000000,129.94,133.76,127.945,132.38,190344,0
+GATX.US,D,20240806,000000,132.23,134.97,132.23,133.51,120644,0
+GATX.US,D,20240807,000000,135,136.45,132.115,132.61,123042,0
+GATX.US,D,20240808,000000,134.14,136.49,132.48,136.22,134374,0
+GATX.US,D,20240809,000000,136.89,138.08,135.17,137.46,162088,0
+GATX.US,D,20240812,000000,137.4,138.03,135.455,135.86,148003,0
+GATX.US,D,20240813,000000,136.76,137.44,135.36,136.84,101523,0
+GATX.US,D,20240814,000000,137.47,137.47,135.66,136.98,90505,0
+GATX.US,D,20240815,000000,140.14,140.29,137.16,137.61,170062,0
+GATX.US,D,20240816,000000,137.17,138.45,137.03,138.06,96757,0
+GATX.US,D,20240819,000000,138.29,140.38,138.26,140.23,77591,0
+GATX.US,D,20240820,000000,139.58,139.86,138.17,138.5,95748,0
+GATX.US,D,20240821,000000,139.47,140.04,138.84,139.73,84362,0
+GATX.US,D,20240822,000000,140.19,140.19,138.38,138.96,62182,0
+GATX.US,D,20240823,000000,139.62,142.525,139.5,140.52,137905,0
+GATX.US,D,20240826,000000,141.7,142.5196,140.05,140.26,117484,0
+GATX.US,D,20240827,000000,140.12,140.68,138.81,139.61,122354,0
+GATX.US,D,20240828,000000,138.98,140.28,138.975,139.82,124772,0
+GATX.US,D,20240829,000000,141.14,141.41,137.635,139.97,103451,0
+GATX.US,D,20240830,000000,140.5,141.212,138.4,141.1,120659,0
+GATX.US,D,20240903,000000,139.58,139.91,134.78,135.18,160102,0
+GATX.US,D,20240904,000000,134.87,135.04,133.09,134.12,108409,0
+GATX.US,D,20240905,000000,134.26,134.45,132.34,133.89,140292,0
+GATX.US,D,20240906,000000,134.05,134.85,132.1,132.42,136866,0
+GATX.US,D,20240909,000000,132.7,133.56,131.24,132.25,143621,0
+GATX.US,D,20240910,000000,132.54,132.93,131.19,132.19,112991,0
+GATX.US,D,20240911,000000,131.18,133.18,129.1401,133.12,92506,0
+GATX.US,D,20240912,000000,133.91,136.545,132.355,136.38,116776,0
+GATX.US,D,20240913,000000,137.37,139.85,136.6101,138.77,119294,0
+GATX.US,D,20240916,000000,139.63,140.8,139.2,139.49,114666,0
+GATX.US,D,20240917,000000,140,141.02,136.575,137.59,140033,0
+GATX.US,D,20240918,000000,138.08,139.99,135.99,137.44,138970,0
+GATX.US,D,20240919,000000,140.2,140.2,137.94,139.11,111136,0
+GATX.US,D,20240920,000000,138.11,139.24,137.42,138.07,359869,0
+GATX.US,D,20240923,000000,139.03,139.88,137.8163,138.15,112528,0
+GATX.US,D,20240924,000000,138.83,139.5,137.51,137.9,116653,0
+GATX.US,D,20240925,000000,138.61,138.61,135.795,136.15,138236,0
+GATX.US,D,20240926,000000,137.41,137.415,133.875,134,223249,0
+GATX.US,D,20240927,000000,135.35,136.71,132.37,133.33,280019,0
+GATX.US,D,20240930,000000,133.17,134.04,131.89,132.45,173230,0
+GATX.US,D,20241001,000000,132.39,132.39,130.46,130.84,153579,0
+GATX.US,D,20241002,000000,130.39,131.685,129.09,129.8,95320,0
+GATX.US,D,20241003,000000,128.59,129.17,127.695,128.5,97328,0
+GATX.US,D,20241004,000000,129.97,130.155,128.515,129.63,94940,0
+GATX.US,D,20241007,000000,128.81,133.9,127.93,133.25,207269,0
+GATX.US,D,20241008,000000,133.04,133.87,131.45,133.64,122937,0
+GATX.US,D,20241009,000000,133.89,134.48,132.8671,133.79,111405,0
+GATX.US,D,20241010,000000,132.39,134.0799,131.58,132.89,205701,0
+GATX.US,D,20241011,000000,134.09,135.15,133.055,133.15,162354,0
+GATX.US,D,20241014,000000,132.95,135.47,132.3,135.15,88840,0
+GATX.US,D,20241015,000000,134.84,135.95,133.5,133.6,105830,0
+GATX.US,D,20241016,000000,134.66,137.36,134.66,136.36,116114,0
+GATX.US,D,20241017,000000,136.56,136.56,133.695,134.4,87957,0
+GATX.US,D,20241018,000000,134.86,134.86,133.325,133.64,99349,0
+GATX.US,D,20241021,000000,133.49,133.49,130.95,131.03,150625,0
+GATX.US,D,20241022,000000,138.89,141.73,134.01,139.87,353942,0
+GATX.US,D,20241023,000000,138.67,139.13,136.81,138.46,202734,0
+GATX.US,D,20241024,000000,139.33,140.95,137.58,138.95,148153,0
+GATX.US,D,20241025,000000,140.07,140.49,137.39,137.81,169838,0
+GATX.US,D,20241028,000000,138.44,140.21,138.44,139.12,102739,0
+GATX.US,D,20241029,000000,138.33,139.855,137.46,139.41,93513,0
+GATX.US,D,20241030,000000,139.09,141.31,139.09,139.63,105901,0
+GATX.US,D,20241031,000000,138.97,140.3793,137.71,137.76,103370,0
+GATX.US,D,20241101,000000,139.08,141.17,137.05,138.2,139195,0
+GATX.US,D,20241104,000000,137.89,140.17,137.89,139.22,103726,0
+GATX.US,D,20241105,000000,138.49,142.77,138.49,142.63,113205,0
+GATX.US,D,20241106,000000,149.92,154.42,149.185,153.09,266721,0
+GATX.US,D,20241107,000000,152.49,156.03,151.82,153.17,295675,0
+GATX.US,D,20241108,000000,152.58,154.31,149.75,152.92,215682,0
+GATX.US,D,20241111,000000,154.74,155.4639,153.22,154.26,125069,0
+GATX.US,D,20241112,000000,153.3,154.695,152.1,153.02,153348,0
+GATX.US,D,20241113,000000,153.78,155.75,152.97,153.33,137425,0
+GATX.US,D,20241114,000000,153.85,153.85,150.025,151.25,121500,0
+GATX.US,D,20241115,000000,151.97,152.34,150.61,151.53,172618,0
+GATX.US,D,20241118,000000,152.235,153.735,151.4827,152.33,156068,0
+GATX.US,D,20241119,000000,151.105,152.48,149.97,152.43,128621,0
+GATX.US,D,20241120,000000,152.21,154.35,150.97,154.28,146276,0
+GATX.US,D,20241121,000000,154.75,160.06,153.97,158.9,204492,0
+GATX.US,D,20241122,000000,160,162.74,159.56,161.59,252357,0
+GATX.US,D,20241125,000000,163.188,167.25,162.67,165.82,264739,0
+GATX.US,D,20241126,000000,164.68,165.0153,162.67,163.61,213718,0
+GATX.US,D,20241127,000000,164.845,165.61,162.28,163.7,229631,0
+GATX.US,D,20241129,000000,164.96,165.11,163.68,164.16,123334,0
+GATX.US,D,20241202,000000,164.05,166.34,162.9,164.4,156171,0
+GATX.US,D,20241203,000000,164,164.76,161.52,162.44,130583,0
+GATX.US,D,20241204,000000,161.07,162.6,160.06,161.55,389487,0
+GATX.US,D,20241205,000000,160.815,160.815,158.45,159.24,180628,0
+GATX.US,D,20241206,000000,160.502,161.22,158.27,160.83,129682,0
+GATX.US,D,20241209,000000,161.64,163.54,161.26,163.23,202523,0
+GATX.US,D,20241210,000000,163,166.81,161.47,165.55,234314,0
+GATX.US,D,20241211,000000,167.22,167.74,164.37,164.67,213082,0
+GATX.US,D,20241212,000000,165.472,165.472,161.595,162.32,138455,0
+GATX.US,D,20241213,000000,162.875,162.875,160.1,161.32,151554,0
+GATX.US,D,20241216,000000,159.84,162.88,159.84,162.69,146075,0
+GATX.US,D,20241217,000000,161.05,164.18,160.49,161.11,199471,0
+GATX.US,D,20241218,000000,162.87,162.87,153.9,155.21,175037,0
+GATX.US,D,20241219,000000,157.45,159.03,155.29,156.8,210133,0
+GATX.US,D,20241220,000000,154.455,158.33,154.32,154.52,586878,0
+GATX.US,D,20241223,000000,154.78,155.76,153.17,155.17,146871,0
+GATX.US,D,20241224,000000,154.6,157.94,154.6,157.72,76460,0
+GATX.US,D,20241226,000000,155.825,158.19,155.25,157.91,93626,0
+GATX.US,D,20241227,000000,157.445,157.82,154.49,155.43,131330,0
+GATX.US,D,20241230,000000,154.66,156.6108,153.65,155.21,137561,0
+GATX.US,D,20241231,000000,157.96,157.97,154.89,154.96,104710,0
+GATX.US,D,20250102,000000,157.2,157.56,151.465,152.01,163587,0
+GATX.US,D,20250103,000000,152.24,154.63,151.01,154.11,138409,0
+GATX.US,D,20250106,000000,154.81,156.23,152.73,152.83,101040,0
+GATX.US,D,20250107,000000,153.5,153.5,149.7,150.73,139882,0
+GATX.US,D,20250108,000000,149.62,151.94,149.2,151.52,137498,0
+GATX.US,D,20250110,000000,148.84,150.58,148.68,149.97,143032,0
+GATX.US,D,20250113,000000,148.14,151.34,148.14,150.55,221081,0
+GATX.US,D,20250114,000000,153.3,153.88,151.68,153.7,153024,0
+GATX.US,D,20250115,000000,156.62,156.81,153.29,153.95,131917,0
+GATX.US,D,20250116,000000,154.55,155.2366,152.335,154.11,113919,0
+GATX.US,D,20250117,000000,155.58,156.18,153.56,154.69,121649,0
+GATX.US,D,20250121,000000,156.0875,156.875,154.8336,155.09,137730,0
+GATX.US,D,20250122,000000,153.82,155.15,153.4,154.49,163061,0
+GATX.US,D,20250123,000000,157.43,164.845,156.96,161.43,306245,0
+GATX.US,D,20250124,000000,160.615,167.825,159.45,167.38,216047,0
+GATX.US,D,20250127,000000,165.6601,168.29,164.8,165.55,175449,0
+GATX.US,D,20250128,000000,165.43,166.165,164.135,165.75,137269,0
+GATX.US,D,20250129,000000,165.505,167.19,163.8,164.26,103910,0
+GATX.US,D,20250130,000000,165.9282,167.11,165.275,166.74,107953,0
+GATX.US,D,20250131,000000,164.7675,167.525,164.7675,165.47,146941,0
+GATX.US,D,20250203,000000,162.985,166.79,162.3634,165.08,172855,0
+GATX.US,D,20250204,000000,164.78,165.99,162.93,164.79,134874,0
+GATX.US,D,20250205,000000,165.085,166.55,164.15,165.49,90249,0
+GATX.US,D,20250206,000000,166,167.87,166,166.45,100481,0
+GATX.US,D,20250207,000000,165.225,166.36,164.225,165.41,112100,0
+GATX.US,D,20250210,000000,165.97,165.97,164.185,164.55,116669,0
+GATX.US,D,20250211,000000,164.57,167.5299,163.99,166.9,157060,0
+GATX.US,D,20250212,000000,164.01,165.93,163.345,165.49,140527,0
+GATX.US,D,20250213,000000,165.33,165.95,163.41,165.38,102228,0
+GATX.US,D,20250214,000000,166.17,166.62,164.331,165.39,110373,0
+GATX.US,D,20250218,000000,166,168.89,165.62,167.16,137073,0
+GATX.US,D,20250219,000000,165.77,166.8287,164.52,165.93,105713,0
+GATX.US,D,20250220,000000,165.28,165.28,161.43,164.26,128875,0
+GATX.US,D,20250221,000000,166.08,166.08,161.35,161.95,125018,0
+GATX.US,D,20250224,000000,162.85,164,161.82,161.87,123020,0
+GATX.US,D,20250225,000000,162.85,164.4,162.36,162.9,89985,0
+GATX.US,D,20250226,000000,163.15,165.105,162.86,163.28,121702,0
+GATX.US,D,20250227,000000,163.1158,165.385,163.1158,164.53,91393,0
+GATX.US,D,20250228,000000,164.53,167.31,164.2,167.05,136051,0
+GATX.US,D,20250303,000000,168,168,163.5,164,145777,0
+GATX.US,D,20250304,000000,162.01,162.01,159.33,159.5,139316,0
+GATX.US,D,20250305,000000,159.36,161.26,156.66,159.46,185541,0
+GATX.US,D,20250306,000000,156.79,159.84,155.95,156.78,222462,0
+GATX.US,D,20250307,000000,156.86,158.3884,153.14,154.79,148653,0
+GATX.US,D,20250310,000000,154.315,154.79,151.07,151.6,186186,0
+GATX.US,D,20250311,000000,153.29,154.445,151.32,152.7,169052,0
+GATX.US,D,20250312,000000,154.12,154.12,151.55,151.79,136874,0
+GATX.US,D,20250313,000000,152.015,152.73,149.41,149.94,128338,0
+GATX.US,D,20250314,000000,151.47,153.94,150.22,153.88,146158,0
+GATX.US,D,20250317,000000,152.955,156.2775,152.21,155.39,126784,0
+GATX.US,D,20250318,000000,155.01,155.2,152.73,153.27,134975,0
+GATX.US,D,20250319,000000,154.055,156.6,153.74,156.5,151614,0
+GATX.US,D,20250320,000000,154.7,157.07,154.25,155.95,108974,0
+GATX.US,D,20250321,000000,154.95,155.45,152.66,154.91,306888,0
+GATX.US,D,20250324,000000,158.37,159.09,155.915,158.08,190388,0
+GATX.US,D,20250325,000000,159.07,159.6,157.94,159.02,147686,0
+GATX.US,D,20250326,000000,159.195,159.85,157.43,158.5,131533,0
+GATX.US,D,20250327,000000,158.53,160.29,157.135,159.21,135804,0
+GATX.US,D,20250328,000000,159.22,159.22,154.755,156.09,103391,0
+GATX.US,D,20250331,000000,154.995,156.17,153.5,155.27,141512,0
+GATX.US,D,20250401,000000,153.48,156.56,153.48,156.38,112701,0
+GATX.US,D,20250402,000000,155.175,158.465,154.57,157.93,133353,0
+GATX.US,D,20250403,000000,151.435,152.035,147.38,148.45,294993,0
+GATX.US,D,20250404,000000,142.445,147.16,141,145.8,435828,0
+GATX.US,D,20250407,000000,143.6022,149.99,139.44,142.36,316483,0
+GATX.US,D,20250408,000000,145.525,149.365,139.49,141.27,277594,0
+GATX.US,D,20250409,000000,141.16,150.8,139.79,149.35,348916,0
+GATX.US,D,20250410,000000,145.985,148.91,143.9252,146.7,278747,0
+GATX.US,D,20250411,000000,145.89,149.01,143.97,148.01,179537,0
+GATX.US,D,20250414,000000,148.93,149.7064,146.5,148.45,158429,0
+GATX.US,D,20250415,000000,149.585,149.615,147,147.27,134582,0
+GATX.US,D,20250416,000000,146.675,153.625,146.35347,148.01,395244,0
+GATX.US,D,20250417,000000,149.38,149.42,145.75,147.12,188495,0
+GATX.US,D,20250421,000000,146.16,147.24,143.5,145.62,207261,0
+GATX.US,D,20250422,000000,148.05,149.04,145.43,148.49,231629,0
+GATX.US,D,20250423,000000,145.545,151,141.96,141.98,347356,0
+GATX.US,D,20250424,000000,142.175,145.31,140.75,144.15,223037,0
+GATX.US,D,20250425,000000,143.775,145.025,141.16,144.96,165828,0
+GATX.US,D,20250428,000000,145.18,145.53,142.685,144.4,185483,0
+GATX.US,D,20250429,000000,144.165,145.94,142.435,145.16,182274,0
+GATX.US,D,20250430,000000,143.375,146.545,141.28,145.96,210556,0
+GATX.US,D,20250501,000000,145.8,146.46,144.49,145.03,216581,0
+GATX.US,D,20250502,000000,146.835,149.795,146.35,149.15,118460,0
+GATX.US,D,20250505,000000,147.91,149.59,146.96,147.15,137731,0
+GATX.US,D,20250506,000000,145.8,147.295,145.23,145.94,125354,0
+GATX.US,D,20250507,000000,146.895,147.175,144.19,144.44,198523,0
+GATX.US,D,20250508,000000,146.115,147.205,144.73,145.57,131619,0
+GATX.US,D,20250509,000000,145.89,146.05,144.435,145.9,137624,0
+GATX.US,D,20250512,000000,151.57,151.65,147.38,148.84,248917,0
+GATX.US,D,20250513,000000,149.775,151.01,148.61,149.24,171700,0
+GATX.US,D,20250514,000000,148.57,149.69,147.91,149.01,132760,0
+GATX.US,D,20250515,000000,149.91,150.445,148.54,150.03,149345,0
+GATX.US,D,20250516,000000,150.25,151.56,149.055,150.4,228468,0
+GATX.US,D,20250519,000000,148.98,150.5,148.66,149.47,131274,0
+GATX.US,D,20250520,000000,149.62,150.625,148.06,148.48,150761,0
+GATX.US,D,20250521,000000,147.07,147.24,145.06,145.82,174569,0
+GATX.US,D,20250522,000000,144.65,146.23,143.52,145.32,136738,0
+GATX.US,D,20250523,000000,143.7,144.93,143.46,144.29,140795,0
+GATX.US,D,20250527,000000,145.34,148.58,145.33,147.76,170302,0
+GATX.US,D,20250528,000000,148.04,148.06,145.08,145.34,210922,0
+GATX.US,D,20250529,000000,145.49,146.51,144.56,146.47,492124,0
+GATX.US,D,20250530,000000,151.485,162.755,150.7112,159.24,658854,0
+GATX.US,D,20250602,000000,158.95,159.63,155.86,156.35,361936,0
+GATX.US,D,20250603,000000,156.52,157.44,155.38,156.98,258979,0
+GATX.US,D,20250604,000000,157.19,157.72,154.935,155.16,224354,0
+GATX.US,D,20250605,000000,155.435,155.67,153.87,155.41,155532,0
+GATX.US,D,20250606,000000,158.43,158.43,155.948,157.05,178123,0
+GATX.US,D,20250609,000000,157.47,158.07,156.005,157.27,133555,0
+GATX.US,D,20250610,000000,157.84,158.195,156.8225,158.03,155522,0
+GATX.US,D,20250611,000000,157.925,158.165,155.67,155.68,136385,0
+GATX.US,D,20250612,000000,154.965,156.15,153.57,156.06,116315,0
+GATX.US,D,20250613,000000,154.9484,155.13,152.88,153.21,159308,0
+GATX.US,D,20250616,000000,153.76,154.785,153,153.3,145858,0
+GATX.US,D,20250617,000000,152,152.6,151.285,151.51,182693,0
+GATX.US,D,20250618,000000,152.005,155.18,151.77,153.38,186766,0
+GATX.US,D,20250620,000000,154.605,154.9546,152.74,152.84,250706,0
+GATX.US,D,20250623,000000,153.33,155.23,151.68,155.13,231980,0
+GATX.US,D,20250624,000000,155.71,156.4,154.88,155.91,125710,0
+GATX.US,D,20250625,000000,155.15,155.355,152.76,153.38,151844,0
+GATX.US,D,20250626,000000,152.805,155.415,152.805,155.03,159095,0
+GATX.US,D,20250627,000000,155.72,156.77,154.67,154.97,292408,0
+GATX.US,D,20250630,000000,154.98,156.15,153.02,153.56,181762,0
+GATX.US,D,20250701,000000,153.035,157.21,153.035,156.15,189843,0
+GATX.US,D,20250702,000000,156.685,158.7,155.95,158.57,154578,0
+GATX.US,D,20250703,000000,159.435,160,158.4001,159.23,82633,0
+GATX.US,D,20250707,000000,159.05,160.79,157.36,157.46,136078,0
+GATX.US,D,20250708,000000,157.75,159.49,157.1035,158.28,209936,0
+GATX.US,D,20250709,000000,157.52,159.46,157.255,158.26,101769,0
+GATX.US,D,20250710,000000,159.69,161.025,158.33,159.99,132042,0
+GATX.US,D,20250711,000000,158.4,159.45,156.8378,157.99,129965,0
+GATX.US,D,20250714,000000,158.57,159.485,156.81,159,107048,0
+GATX.US,D,20250715,000000,158.27,159.27,154.7,154.75,184406,0
+GATX.US,D,20250716,000000,155.285,155.41,152.715,154.8,148058,0
+GATX.US,D,20250717,000000,155.5,156.555,154.26,156,175315,0
+GATX.US,D,20250718,000000,156.245,156.73,153.6475,154,143766,0
+GATX.US,D,20250721,000000,154.12,154.425,152.2,153.49,217716,0
+GATX.US,D,20250722,000000,153.25,155.7,153.0184,154.27,164975,0
+GATX.US,D,20250723,000000,153.53,155.95,152.875,154.1,176987,0
+GATX.US,D,20250724,000000,153.635,153.66,151.86,152.28,147366,0
+GATX.US,D,20250725,000000,152.145,154.05,152.145,153.47,130735,0
+GATX.US,D,20250728,000000,154.18,154.18,152.34,152.47,161537,0
+GATX.US,D,20250729,000000,155.53,160.735,152.74,154.18,379897,0
+GATX.US,D,20250730,000000,153.98,157.3,153.85,155.29,281047,0
+GATX.US,D,20250731,000000,154.04,154.04,151.61,152.69,220947,0
+GATX.US,D,20250801,000000,150.5,152.195,149.05,149.23,250150,0
+GATX.US,D,20250804,000000,150.1018,150.1018,148.2,149.59,124314,0
+GATX.US,D,20250805,000000,148.26,151.37,148.26,151.37,173597,0
+GATX.US,D,20250806,000000,151.185,153.125,150.59,152,123346,0
+GATX.US,D,20250807,000000,151.585,152.52,151,151.24,113880,0
+GATX.US,D,20250808,000000,150.91,152.78,150.805,151.26,82515,0
+GATX.US,D,20250811,000000,151.36,153.12,150.545,152.75,141822,0
+GATX.US,D,20250812,000000,153.47,158.72,153.295,158.5,178720,0
+GATX.US,D,20250813,000000,159.26,161.24,159.25,159.53,214464,0
+GATX.US,D,20250814,000000,158.425,158.565,154.865,157.34,189315,0
+GATX.US,D,20250815,000000,157.58,157.87,154.98,156.4,142306,0
+GATX.US,D,20250818,000000,159,159.52,157.59,158.11,160442,0
+GATX.US,D,20250819,000000,158.825,160.18,158.36,160.13,108597,0
+GATX.US,D,20250820,000000,159.28,160.61,159.28,159.96,113929,0
+GATX.US,D,20250821,000000,158.2375,160.34,158.2375,160.18,115138,0
+GATX.US,D,20250822,000000,160.375,166.615,160.375,166.45,196655,0
+GATX.US,D,20250825,000000,165.385,165.88,164.59,164.84,122354,0
+GATX.US,D,20250826,000000,165.135,165.825,163.475,164.88,201657,0
+GATX.US,D,20250827,000000,165.38,167.04,164.18,166.03,145930,0
+GATX.US,D,20250828,000000,170.09,171.6199,167.04,170.08,269040,0
+GATX.US,D,20250829,000000,170.63,170.84,167.16,168.31,218600,0
+GATX.US,D,20250902,000000,167,168.49,165.6701,168.2,175513,0
+GATX.US,D,20250903,000000,168.75,169.5523,165.74,167.35,169230,0
+GATX.US,D,20250904,000000,168.4475,168.55,166.75,168.5,134608,0
+GATX.US,D,20250905,000000,169.78,170.455,166.45,167.64,128749,0
+GATX.US,D,20250908,000000,167.84,168.03,165.76,168,144075,0
+GATX.US,D,20250909,000000,167.5,168.37,165.5,168.08,138795,0
+GATX.US,D,20250910,000000,167.795,169.44,167.4,168.45,214574,0
+GATX.US,D,20250911,000000,167.8,171.685,167.8,171.38,226832,0
+GATX.US,D,20250912,000000,170.695,172.08,169.76,169.79,168394,0
+GATX.US,D,20250915,000000,169.895,172.15,168.28,169.8,203511,0
+GATX.US,D,20250916,000000,169.94,170.14,167.96,168.29,197589,0
+GATX.US,D,20250917,000000,169.065,172.965,168.76,169.13,320679,0
+GATX.US,D,20250918,000000,170.95,174.64,169,172.69,383572,0
+GATX.US,D,20250919,000000,172.8301,172.98,171.2398,172.07,437692,0
+GATX.US,D,20250922,000000,172.385,177.71,172.385,175.95,327793,0
+GATX.US,D,20250923,000000,177.7868,178.26,175.74,176.77,198950,0
+GATX.US,D,20250924,000000,176.115,177.825,173.41,173.49,194508,0
+GATX.US,D,20250925,000000,173.1,175.01,171.64,174.49,182064,0
+GATX.US,D,20250926,000000,173.48,177.9,173.48,176.97,155879,0
+GATX.US,D,20250929,000000,176.78,177,174.35,175.13,174520,0
+GATX.US,D,20250930,000000,174.405,175.945,173.89,174.8,174053,0
+GATX.US,D,20251001,000000,174.9,175.375,172.435,174.54,154444,0
+GATX.US,D,20251002,000000,176.05,176.05,172.62,175.16,130373,0
+GATX.US,D,20251003,000000,175.73,177.02,175.15,175.85,116262,0
+GATX.US,D,20251006,000000,177.24,177.415,174.75,176.26,125666,0
+GATX.US,D,20251007,000000,175.92,176.905,173.36,173.8,131683,0
+GATX.US,D,20251008,000000,174.2,174.82,172.92,173.97,92578,0
+GATX.US,D,20251009,000000,175.32,175.32,170.33,171.26,128235,0
+GATX.US,D,20251010,000000,172.26,173.42,169.14,169.15,140686,0
+GATX.US,D,20251013,000000,170.25,171.245,168.6446,170.64,127361,0
+GATX.US,D,20251014,000000,171.53,174.23,169.64,173.94,145847,0
+GATX.US,D,20251015,000000,174.42,176.59,173.93,175.9,156364,0
+GATX.US,D,20251016,000000,175.63,176.91,174.37,174.43,144209,0
+GATX.US,D,20251017,000000,174.5,175.075,171.94,172.02,150351,0
+GATX.US,D,20251020,000000,173.295,174.31,171.18,172.97,230203,0
+GATX.US,D,20251021,000000,167,172,161.61,163.02,429347,0
+GATX.US,D,20251022,000000,163.605,170.08,163.605,164.75,236766,0
+GATX.US,D,20251023,000000,165.455,165.495,160.32,161.99,159153,0
+GATX.US,D,20251024,000000,163,163.62,160.185,161.21,124433,0
+GATX.US,D,20251027,000000,162.495,163.16,157.95,158.15,181123,0
+GATX.US,D,20251028,000000,157.43,160.7,156.94,159.91,203037,0
+GATX.US,D,20251029,000000,159.645,162.84,157.16,158.42,185506,0
+GATX.US,D,20251030,000000,157.5,161.89,157.5,158.38,151292,0
+GATX.US,D,20251031,000000,158.56,159.3599,155.67,156.85,179297,0
+GATX.US,D,20251103,000000,156.07,156.22,153.07,155.21,157017,0
+GATX.US,D,20251104,000000,155.2,155.2,152.01,152.11,350404,0
+GATX.US,D,20251105,000000,152.65,153.57,150.42,152.86,277379,0
+GATX.US,D,20251106,000000,152.95,154.27,152.09,152.94,219902,0
+GATX.US,D,20251107,000000,151.76,156,151.5801,155.08,162641,0
+GATX.US,D,20251110,000000,155.425,158.65,154.51,156.71,196471,0
+GATX.US,D,20251111,000000,155.605,158.52,153.13,155.99,137082,0
+GATX.US,D,20251112,000000,156.605,157.973,155.93,157.23,138770,0
+GATX.US,D,20251113,000000,156.94,157.8,155.11,156.35,190650,0
+GATX.US,D,20251114,000000,156.265,157.37,155.57,157.25,141904,0
+GATX.US,D,20251117,000000,156.07,157.57,152.55,152.69,139897,0
+GATX.US,D,20251118,000000,154.34,154.88,150.69,152.77,231739,0
+GATX.US,D,20251119,000000,154.185,154.185,151.87,152.47,151112,0
+GATX.US,D,20251120,000000,153.425,155.9,152.74,153.99,175109,0
+GATX.US,D,20251121,000000,155.715,159.4,153.715,157.01,191621,0
+GATX.US,D,20251124,000000,155.72,157.6,154.38,156.58,213715,0
+GATX.US,D,20251125,000000,157.72,159.59,156.24,159.41,142506,0
+GATX.US,D,20251126,000000,157.665,161.72,157.665,160.32,179442,0
+GATX.US,D,20251128,000000,160.45,161.365,159.5,159.93,97485,0
+GATX.US,D,20251201,000000,159.505,161.135,158.83,159.65,141186,0
+GATX.US,D,20251202,000000,161,161.3,159.115,161,175979,0
+GATX.US,D,20251203,000000,159.715,165.77,159.715,165.68,135446,0
+GATX.US,D,20251204,000000,166.52,166.615,164.4962,164.78,131579,0
+GATX.US,D,20251205,000000,165.56,168.86,164.24,167.3,201764,0
+GATX.US,D,20251208,000000,166.99,168.4457,165.33,165.44,154224,0
+GATX.US,D,20251209,000000,165.805,166.895,164.72,164.76,103325,0
+GATX.US,D,20251210,000000,164.12,167.66,163.47,167.21,223400,0
+GATX.US,D,20251211,000000,168,171.13,168,169.85,151299,0
+GATX.US,D,20251212,000000,169.46,171.02,167.81,168.43,201422,0
+GATX.US,D,20251215,000000,168,169.97,167.57,169.7,122814,0
+GATX.US,D,20251216,000000,171.06,171.57,168.98,169.86,187162,0
+GATX.US,D,20251217,000000,169.04,171.69,167.6941,170.72,161639,0
+GATX.US,D,20251218,000000,167.55,174.5,167.55,172.99,293786,0
+GATX.US,D,20251219,000000,172.335,173.72,171.99,172.77,385682,0
+GATX.US,D,20251222,000000,172.78,175.32,172.25,174.13,133791,0
+GATX.US,D,20251223,000000,175.13,175.37,171.83,173.38,123668,0
+GATX.US,D,20251224,000000,173.2737,174.68,173.235,174.16,52196,0
+GATX.US,D,20251226,000000,173.715,174,172.42,173.21,78345,0
+GATX.US,D,20251229,000000,172.495,173.39,171.86,172.33,123841,0
+GATX.US,D,20251230,000000,171.9,172.97,169.835,171.95,125267,0
+GATX.US,D,20251231,000000,172.31,172.95,169.381,169.6,114500,0
+GATX.US,D,20260102,000000,169.13,171.08,168.5,170.82,126015,0
+GATX.US,D,20260105,000000,171.1,174.95,169.96,172.63,130316,0
+GATX.US,D,20260106,000000,172,175.19,172,175.17,120684,0
+GATX.US,D,20260107,000000,175.18,175.46,173.015,174.26,129089,0
+GATX.US,D,20260108,000000,174.94,177.88,173.18,177.85,120741,0
+GATX.US,D,20260109,000000,177.395,179.6995,174.62,175.88,179854,0
+GATX.US,D,20260112,000000,176.67,176.6779,174.58,176.09,99266,0
+GATX.US,D,20260113,000000,175.135,176.28,173.4576,175.93,103179,0
+GATX.US,D,20260114,000000,176.51,179.03,176.17,177.09,134756,0
+GATX.US,D,20260115,000000,177.875,179.159,175.34,177.02,184298,0
+GATX.US,D,20260116,000000,177.44,179.61,176.66,179.47,164747,0
+GATX.US,D,20260120,000000,178.645,180.33,177.645,179.02,300624,0
+GATX.US,D,20260121,000000,180.41,184.09,179.6,183.34,251616,0
+GATX.US,D,20260122,000000,184.86,186.61,182.25,185.63,276648,0
+GATX.US,D,20260123,000000,185,186.14,183.07,183.35,173662,0
+GATX.US,D,20260126,000000,183.98,185.76,183.565,184.01,228394,0
+GATX.US,D,20260127,000000,183.7,183.935,181.93,183.72,126048,0
+GATX.US,D,20260128,000000,182.5,183.485,179.58,180.07,147681,0
+GATX.US,D,20260129,000000,180.9,181.79,177.675,181.79,232653,0
+GATX.US,D,20260130,000000,181.06,182.17,179.16,181.91,498361,0
+GATX.US,D,20260202,000000,181.93,182.84,180.335,181.98,184696,0
+GATX.US,D,20260203,000000,183.285,186.69,181.76,184.55,156345,0
+GATX.US,D,20260204,000000,188.62,189.285,186.37,186.63,193781,0
+GATX.US,D,20260205,000000,187.675,189.945,186.63,188.19,205868,0
+GATX.US,D,20260206,000000,189.215,191.44,187.39,188.43,250851,0
+GATX.US,D,20260209,000000,188.19,189.795,187.4465,189.13,128446,0
+GATX.US,D,20260210,000000,190,190.57,188.955,189.57,114238,0
+GATX.US,D,20260211,000000,190,191.75,188.11,188.89,162760,0
+GATX.US,D,20260212,000000,190.77,192.88,190,190.28,196294,0
+GATX.US,D,20260213,000000,190.5,192.51,188.94,192.06,123434,0
+GATX.US,D,20260217,000000,193.06,194.7999,190.98,193.49,217794,0
+GATX.US,D,20260218,000000,193.67,195.42,190.23,190.27,264749,0
diff --git a/daily/us/nyse stocks/1/gco.us.txt b/daily/us/nyse stocks/1/gco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e24a9fa25738f57e76c8b14c45a6b6b137b9d7f7
--- /dev/null
+++ b/daily/us/nyse stocks/1/gco.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GCO.US,D,20050225,000000,26.4,27.1,26.27,26.84,92800,0
+GCO.US,D,20050228,000000,26.85,26.85,26.2,26.65,131200,0
+GCO.US,D,20050301,000000,26.77,27.9,26.76,27.86,293100,0
+GCO.US,D,20050302,000000,27.85,28.08,27.42,27.59,233300,0
+GCO.US,D,20050303,000000,27.86,28.08,26.58,26.79,854300,0
+GCO.US,D,20050304,000000,27.24,27.3,26.84,27.13,211200,0
+GCO.US,D,20050307,000000,26.89,27.34,26.85,27.21,349500,0
+GCO.US,D,20050308,000000,27.22,27.32,26.57,26.92,281600,0
+GCO.US,D,20050309,000000,26.74,27.11,26.36,26.78,203600,0
+GCO.US,D,20050310,000000,26.86,27.44,26.54,26.86,195200,0
+GCO.US,D,20050311,000000,26.82,27.37,26.76,26.77,167400,0
+GCO.US,D,20050314,000000,26.77,26.96,25.96,26.22,302000,0
+GCO.US,D,20050315,000000,26.27,26.45,26.13,26.22,280000,0
+GCO.US,D,20050316,000000,26.13,26.27,25.89,26.12,126200,0
+GCO.US,D,20050317,000000,26.18,26.2,25.77,25.82,177200,0
+GCO.US,D,20050318,000000,25.82,25.93,25.26,25.27,350000,0
+GCO.US,D,20050321,000000,25.32,25.35,24.78,24.96,211000,0
+GCO.US,D,20050322,000000,25.12,25.63,24.86,25.46,278800,0
+GCO.US,D,20050323,000000,25.24,25.28,24.59,24.73,181700,0
+GCO.US,D,20050324,000000,24.82,25.45,24.56,25.32,165800,0
+GCO.US,D,20050328,000000,25.34,25.7,25.24,25.48,164900,0
+GCO.US,D,20050329,000000,25.48,26.13,24.98,25.89,460200,0
+GCO.US,D,20050330,000000,25.9,26.75,25.82,26.07,433200,0
+GCO.US,D,20050331,000000,25.95,26.12,25.67,25.7,197800,0
+GCO.US,D,20050401,000000,25.73,25.78,24.96,25.3,191800,0
+GCO.US,D,20050404,000000,25.29,25.29,24.73,24.93,331700,0
+GCO.US,D,20050405,000000,24.96,25.17,24.87,25,256200,0
+GCO.US,D,20050406,000000,25.23,25.88,25.23,25.35,213400,0
+GCO.US,D,20050407,000000,25.21,25.43,24.87,25.26,227000,0
+GCO.US,D,20050408,000000,25.19,25.23,24.78,24.82,208700,0
+GCO.US,D,20050411,000000,24.88,25.35,24.87,25.09,170300,0
+GCO.US,D,20050412,000000,25.09,25.16,24.53,25.01,184900,0
+GCO.US,D,20050413,000000,25.01,25.86,25.01,25.68,421600,0
+GCO.US,D,20050414,000000,25.63,25.63,25.32,25.42,339800,0
+GCO.US,D,20050415,000000,25.42,25.57,24.2,24.37,451300,0
+GCO.US,D,20050418,000000,24.46,24.83,23.99,24.32,183800,0
+GCO.US,D,20050419,000000,24.46,24.84,24.39,24.74,120900,0
+GCO.US,D,20050420,000000,24.73,24.92,24.38,24.38,152100,0
+GCO.US,D,20050421,000000,24.6,24.86,24.32,24.64,135500,0
+GCO.US,D,20050422,000000,24.48,24.48,23.71,23.9,155400,0
+GCO.US,D,20050425,000000,23.96,24.93,23.96,24.89,537100,0
+GCO.US,D,20050426,000000,24.87,25.14,24.28,24.34,83100,0
+GCO.US,D,20050427,000000,24.28,24.74,23.96,24.47,147700,0
+GCO.US,D,20050428,000000,24.47,24.52,23.42,23.52,364800,0
+GCO.US,D,20050429,000000,23.65,23.65,22.75,23.27,168300,0
+GCO.US,D,20050502,000000,23.33,24.02,23.33,23.96,136200,0
+GCO.US,D,20050503,000000,24.14,24.33,24.1,24.2,251400,0
+GCO.US,D,20050504,000000,24.18,25.03,24.05,24.89,211300,0
+GCO.US,D,20050505,000000,24.87,25.58,24.5,24.68,216100,0
+GCO.US,D,20050506,000000,24.81,25.09,24.81,24.95,161100,0
+GCO.US,D,20050509,000000,24.95,26.06,24.95,26.06,258200,0
+GCO.US,D,20050510,000000,26.06,26.31,25.81,25.93,365600,0
+GCO.US,D,20050511,000000,26.4,27.47,26.4,27.2,756700,0
+GCO.US,D,20050512,000000,27.13,28.15,27.13,27.43,760400,0
+GCO.US,D,20050513,000000,27.53,28.08,27.39,27.63,467600,0
+GCO.US,D,20050516,000000,27.58,28.3,27.58,28.19,228200,0
+GCO.US,D,20050517,000000,28.09,28.57,28.08,28.35,163600,0
+GCO.US,D,20050518,000000,28.48,29.07,28.44,28.74,214600,0
+GCO.US,D,20050519,000000,28.81,29.07,28.44,28.72,212800,0
+GCO.US,D,20050520,000000,28.77,28.82,28.48,28.67,123600,0
+GCO.US,D,20050523,000000,28.64,29.34,28.53,29.01,139800,0
+GCO.US,D,20050524,000000,28.87,28.98,28.66,28.84,157200,0
+GCO.US,D,20050525,000000,28.75,28.95,28.39,28.39,293300,0
+GCO.US,D,20050526,000000,29.61,32.18,29.57,31.42,1222200,0
+GCO.US,D,20050527,000000,31.42,31.74,30.36,31.02,424600,0
+GCO.US,D,20050531,000000,30.61,31.39,30.61,30.97,285200,0
+GCO.US,D,20050601,000000,30.83,31.91,30.83,31.26,218000,0
+GCO.US,D,20050602,000000,31.14,31.51,31.1,31.29,284100,0
+GCO.US,D,20050603,000000,31.16,31.37,30.53,31.06,310900,0
+GCO.US,D,20050606,000000,31.06,31.95,30.94,31.6,178100,0
+GCO.US,D,20050607,000000,31.83,32.42,31.83,31.97,235700,0
+GCO.US,D,20050608,000000,32.04,32.3,31.48,31.62,266000,0
+GCO.US,D,20050609,000000,31.53,32.55,31.3,32.32,315200,0
+GCO.US,D,20050610,000000,32.32,32.51,31.66,31.98,172400,0
+GCO.US,D,20050613,000000,31.91,32.04,31.36,31.64,147100,0
+GCO.US,D,20050614,000000,31.97,33.07,31.97,32.62,272600,0
+GCO.US,D,20050615,000000,32.85,33.51,32.85,33.26,278300,0
+GCO.US,D,20050616,000000,33.17,33.98,33.17,33.82,329200,0
+GCO.US,D,20050617,000000,34,34.01,33.3,33.37,536900,0
+GCO.US,D,20050620,000000,33.33,33.58,33.12,33.43,127500,0
+GCO.US,D,20050621,000000,33.51,33.95,33.08,33.59,171400,0
+GCO.US,D,20050622,000000,33.82,34.13,33.17,33.44,570900,0
+GCO.US,D,20050623,000000,33.39,33.8,33.1,33.32,277300,0
+GCO.US,D,20050624,000000,33.32,33.4,32.3,32.31,235700,0
+GCO.US,D,20050627,000000,32.04,32.62,31.91,32.22,196400,0
+GCO.US,D,20050628,000000,32.76,34.09,32.76,34.07,231200,0
+GCO.US,D,20050629,000000,33.85,33.85,32.9,33.45,234600,0
+GCO.US,D,20050630,000000,33.46,33.71,33.28,33.54,268700,0
+GCO.US,D,20050701,000000,33.63,33.82,33.12,33.28,123500,0
+GCO.US,D,20050705,000000,33.37,35.08,33.31,35.08,332100,0
+GCO.US,D,20050706,000000,34.98,34.98,33.71,34.57,479600,0
+GCO.US,D,20050707,000000,34.57,35.04,34.27,35.04,270500,0
+GCO.US,D,20050708,000000,34.91,35.81,34.91,35.63,304400,0
+GCO.US,D,20050711,000000,35.66,36.74,35.56,36.63,265600,0
+GCO.US,D,20050712,000000,36.6,37.07,36.4,36.8,267300,0
+GCO.US,D,20050713,000000,36.87,37.16,36.2,36.41,177800,0
+GCO.US,D,20050714,000000,36.44,36.85,35.04,35.81,239000,0
+GCO.US,D,20050715,000000,35.67,36.05,35.31,35.63,176500,0
+GCO.US,D,20050718,000000,35.54,36.17,35.49,35.63,150100,0
+GCO.US,D,20050719,000000,35.22,36.08,35.06,35.99,264000,0
+GCO.US,D,20050720,000000,35.94,36.3,35.44,36.3,94300,0
+GCO.US,D,20050721,000000,36.37,36.37,34.82,34.92,188800,0
+GCO.US,D,20050722,000000,35.28,36.22,35.11,36.21,103900,0
+GCO.US,D,20050725,000000,36.21,36.41,34.72,34.76,408000,0
+GCO.US,D,20050726,000000,34.79,35.04,34.33,34.89,166400,0
+GCO.US,D,20050727,000000,34.89,35.52,34.67,35.46,182900,0
+GCO.US,D,20050728,000000,35.69,35.89,34.29,34.72,264400,0
+GCO.US,D,20050729,000000,34.81,34.81,33.51,33.7,237100,0
+GCO.US,D,20050801,000000,32.82,33.87,32.61,33.74,556300,0
+GCO.US,D,20050802,000000,33.01,34.02,32.83,33.73,227500,0
+GCO.US,D,20050803,000000,33.8,34.18,33.73,33.98,136700,0
+GCO.US,D,20050804,000000,33.62,33.8,32.43,32.59,258200,0
+GCO.US,D,20050805,000000,32.7,32.7,31.87,32.07,249400,0
+GCO.US,D,20050808,000000,31.87,33.02,31.87,32.65,182900,0
+GCO.US,D,20050809,000000,32.82,34.13,32.82,33.83,303400,0
+GCO.US,D,20050810,000000,34.06,34.93,33.56,34,277600,0
+GCO.US,D,20050811,000000,33.91,34.13,33.42,33.77,194300,0
+GCO.US,D,20050812,000000,33.64,33.64,32.76,33.35,165600,0
+GCO.US,D,20050815,000000,33.21,33.67,32.73,33.6,171800,0
+GCO.US,D,20050816,000000,33.42,33.42,32.19,32.66,254600,0
+GCO.US,D,20050817,000000,32.6,33.23,32.29,32.81,164300,0
+GCO.US,D,20050818,000000,32.67,33.34,32.56,32.76,133600,0
+GCO.US,D,20050819,000000,32.43,32.47,31.8,31.83,191600,0
+GCO.US,D,20050822,000000,32.05,32.73,31.93,32.45,245100,0
+GCO.US,D,20050823,000000,32.62,33.06,31.93,33.06,284600,0
+GCO.US,D,20050824,000000,34.68,36.4,34.1,35.49,1160500,0
+GCO.US,D,20050825,000000,36.12,36.35,35.61,36.18,532300,0
+GCO.US,D,20050826,000000,35.9,36.03,34.98,35.2,292200,0
+GCO.US,D,20050829,000000,34.79,35.53,34.77,35.52,140500,0
+GCO.US,D,20050830,000000,35.25,35.66,34.73,35.24,417200,0
+GCO.US,D,20050831,000000,35.31,35.97,35.21,35.91,226200,0
+GCO.US,D,20050901,000000,36.07,36.41,34.96,35.13,253100,0
+GCO.US,D,20050902,000000,35.13,35.13,34.46,34.5,168600,0
+GCO.US,D,20050906,000000,34.51,35.84,34.42,35.78,277800,0
+GCO.US,D,20050907,000000,35.78,36.17,35.73,36.17,106600,0
+GCO.US,D,20050908,000000,36.12,36.12,35.02,35.26,244200,0
+GCO.US,D,20050909,000000,35.45,35.98,35.13,35.72,358500,0
+GCO.US,D,20050912,000000,35.81,36.07,35.25,35.41,199200,0
+GCO.US,D,20050913,000000,35.18,35.84,35.15,35.49,117900,0
+GCO.US,D,20050914,000000,35.5,35.72,34.94,35.11,116700,0
+GCO.US,D,20050915,000000,35.22,35.46,34.48,34.65,241100,0
+GCO.US,D,20050916,000000,34.13,34.49,33.5,33.95,393900,0
+GCO.US,D,20050919,000000,33.98,34.26,33.61,33.96,132500,0
+GCO.US,D,20050920,000000,34.09,34.27,32.38,32.53,169000,0
+GCO.US,D,20050921,000000,32.53,32.53,31.29,31.61,386400,0
+GCO.US,D,20050922,000000,31.51,32.47,31.02,32.25,228900,0
+GCO.US,D,20050923,000000,32.25,33.61,32.08,33.09,229200,0
+GCO.US,D,20050926,000000,33.23,33.76,32.75,33.16,166200,0
+GCO.US,D,20050927,000000,33.17,33.35,32.73,32.97,154900,0
+GCO.US,D,20050928,000000,33.15,33.49,32.22,32.63,163700,0
+GCO.US,D,20050929,000000,32.77,32.91,31.96,32.9,2145100,0
+GCO.US,D,20050930,000000,32.91,34.31,32.77,33.67,203700,0
+GCO.US,D,20051003,000000,33.54,34.57,33,33.23,219100,0
+GCO.US,D,20051004,000000,33.23,34.1,33.08,33.32,143700,0
+GCO.US,D,20051005,000000,33.23,33.38,32.34,32.43,156000,0
+GCO.US,D,20051006,000000,32.56,33.28,32.01,32.39,151000,0
+GCO.US,D,20051007,000000,32.51,33.27,32.33,33,154700,0
+GCO.US,D,20051010,000000,33.86,33.86,32.53,32.55,136700,0
+GCO.US,D,20051011,000000,32.55,32.55,31.66,31.78,279200,0
+GCO.US,D,20051012,000000,31.83,31.83,30.34,30.74,303600,0
+GCO.US,D,20051013,000000,30.65,31.09,30.28,30.79,414400,0
+GCO.US,D,20051014,000000,31.02,32.3,30.99,32.19,243300,0
+GCO.US,D,20051017,000000,32.1,32.51,31.58,32.28,141900,0
+GCO.US,D,20051018,000000,32.1,32.45,31.38,31.38,139100,0
+GCO.US,D,20051019,000000,31.46,32.91,31.06,32.91,191500,0
+GCO.US,D,20051020,000000,32.96,33.09,31.87,32.26,195400,0
+GCO.US,D,20051021,000000,32.31,33.22,32.18,32.42,149100,0
+GCO.US,D,20051024,000000,32.44,33.85,32.44,33.55,167800,0
+GCO.US,D,20051025,000000,33.41,33.56,32.48,32.91,134400,0
+GCO.US,D,20051026,000000,32.55,32.93,31.64,31.68,209100,0
+GCO.US,D,20051027,000000,31.58,31.63,30.21,30.36,235000,0
+GCO.US,D,20051028,000000,30.58,32.44,30.58,32.42,205400,0
+GCO.US,D,20051031,000000,32.57,33.66,32.53,33.28,151300,0
+GCO.US,D,20051101,000000,33.36,33.76,32.82,33.43,108200,0
+GCO.US,D,20051102,000000,33.25,34.41,33.25,34.18,128000,0
+GCO.US,D,20051103,000000,34.41,35.54,34.41,35.12,419400,0
+GCO.US,D,20051104,000000,35.14,35.66,34.71,35.53,122300,0
+GCO.US,D,20051107,000000,35.67,35.83,34.99,35.35,160900,0
+GCO.US,D,20051108,000000,35.12,35.26,34.53,34.86,138600,0
+GCO.US,D,20051109,000000,34.95,34.95,34.27,34.32,151800,0
+GCO.US,D,20051110,000000,34.5,35.1,34.09,34.99,156800,0
+GCO.US,D,20051111,000000,35.08,35.26,34.73,35.01,81900,0
+GCO.US,D,20051114,000000,35.31,35.59,34.62,34.8,91700,0
+GCO.US,D,20051115,000000,34.81,34.81,33.59,33.65,156900,0
+GCO.US,D,20051116,000000,33.84,34.87,33.63,34.64,191600,0
+GCO.US,D,20051117,000000,34.55,35.42,34.55,35.36,199800,0
+GCO.US,D,20051118,000000,35.82,35.86,34.96,35.32,119700,0
+GCO.US,D,20051121,000000,35.32,36.39,34.81,36.18,287900,0
+GCO.US,D,20051122,000000,36.17,36.17,34.93,35.9,250600,0
+GCO.US,D,20051123,000000,35.81,36.84,35.81,36.02,179600,0
+GCO.US,D,20051125,000000,36.15,36.7,35.79,36.59,77400,0
+GCO.US,D,20051128,000000,36.36,36.4,35.6,35.67,257600,0
+GCO.US,D,20051129,000000,35.9,36.09,35.34,35.57,135100,0
+GCO.US,D,20051130,000000,35.57,36.4,35.57,35.85,142500,0
+GCO.US,D,20051201,000000,36.17,36.62,35.73,36.49,180800,0
+GCO.US,D,20051202,000000,36.49,37.07,36.36,37,118700,0
+GCO.US,D,20051205,000000,36.91,36.91,36.01,36.3,174800,0
+GCO.US,D,20051206,000000,36.53,36.92,36.18,36.21,151800,0
+GCO.US,D,20051207,000000,36.3,38.78,36.03,38.2,760300,0
+GCO.US,D,20051208,000000,38.29,38.37,37.3,37.68,243900,0
+GCO.US,D,20051209,000000,37.91,38.07,37.26,37.98,139300,0
+GCO.US,D,20051212,000000,38.07,38.35,37.44,37.61,174300,0
+GCO.US,D,20051213,000000,37.61,37.91,37.25,37.46,154100,0
+GCO.US,D,20051214,000000,37.44,38.52,37.44,38.47,179700,0
+GCO.US,D,20051215,000000,38.47,38.47,36.87,37.07,134700,0
+GCO.US,D,20051216,000000,36.89,36.98,36.21,36.35,261500,0
+GCO.US,D,20051219,000000,36.26,36.26,34.6,34.9,221600,0
+GCO.US,D,20051220,000000,34.9,35.52,34.53,34.9,135100,0
+GCO.US,D,20051221,000000,35.08,36.21,34.99,36.21,278200,0
+GCO.US,D,20051222,000000,36.35,36.4,35.81,36.12,110100,0
+GCO.US,D,20051223,000000,36.17,36.52,35.9,35.92,48700,0
+GCO.US,D,20051227,000000,36,36.12,34.87,34.92,127100,0
+GCO.US,D,20051228,000000,34.92,35.33,34.58,35.18,178700,0
+GCO.US,D,20051229,000000,35.25,35.54,34.99,35.35,127900,0
+GCO.US,D,20051230,000000,35.26,35.48,34.89,35.08,128900,0
+GCO.US,D,20060103,000000,35.09,35.1,33.28,34.29,288800,0
+GCO.US,D,20060104,000000,34.44,34.67,33.98,34.23,137100,0
+GCO.US,D,20060105,000000,34.27,34.68,33.85,34,120200,0
+GCO.US,D,20060106,000000,34.04,34.81,33.77,34.49,130800,0
+GCO.US,D,20060109,000000,34.36,35.19,34.32,34.82,106300,0
+GCO.US,D,20060110,000000,34.6,35.34,34.49,35.3,98000,0
+GCO.US,D,20060111,000000,35.3,35.54,34.51,34.83,117700,0
+GCO.US,D,20060112,000000,34.88,35.03,34.04,34.32,102300,0
+GCO.US,D,20060113,000000,34.23,34.48,33.58,34,128100,0
+GCO.US,D,20060117,000000,33.98,33.98,32.98,33.59,167500,0
+GCO.US,D,20060118,000000,33,33.76,33,33.48,203600,0
+GCO.US,D,20060119,000000,33.53,33.64,33.04,33.14,146900,0
+GCO.US,D,20060120,000000,33.32,33.32,32.2,32.52,204100,0
+GCO.US,D,20060123,000000,32.59,32.68,32.23,32.28,273500,0
+GCO.US,D,20060124,000000,32.33,33.5,32.33,33.38,572600,0
+GCO.US,D,20060125,000000,33.38,33.66,32.98,33.6,172900,0
+GCO.US,D,20060126,000000,33.78,34.51,33.45,34.45,246400,0
+GCO.US,D,20060127,000000,34.68,35.4,34.48,34.72,210100,0
+GCO.US,D,20060130,000000,34.59,34.88,34.45,34.74,172100,0
+GCO.US,D,20060131,000000,34.63,35.38,34.52,35.22,174200,0
+GCO.US,D,20060201,000000,35.24,35.24,34.71,35.1,195500,0
+GCO.US,D,20060202,000000,35.12,35.12,34.14,34.59,151300,0
+GCO.US,D,20060203,000000,34.36,34.95,34.18,34.56,121900,0
+GCO.US,D,20060206,000000,34.54,34.54,33.91,34.31,215800,0
+GCO.US,D,20060207,000000,34.33,34.86,34.01,34.04,138600,0
+GCO.US,D,20060208,000000,34.13,34.65,33.84,34.45,227100,0
+GCO.US,D,20060209,000000,34.51,34.98,34.48,34.63,144500,0
+GCO.US,D,20060210,000000,34.63,35.55,34.59,35.39,192000,0
+GCO.US,D,20060213,000000,35.54,36.13,35.21,36.06,271500,0
+GCO.US,D,20060214,000000,36.12,36.96,35.91,36.81,234300,0
+GCO.US,D,20060215,000000,36.78,37.34,36.28,37.25,168800,0
+GCO.US,D,20060216,000000,37.25,37.44,36.92,37.36,92000,0
+GCO.US,D,20060217,000000,36.5,37.71,36.5,37.71,193000,0
+GCO.US,D,20060221,000000,37.71,37.71,36.35,36.71,163800,0
+GCO.US,D,20060222,000000,36.76,37.56,36.58,37.22,108800,0
+GCO.US,D,20060223,000000,37.16,37.71,37.02,37.2,151200,0
+GCO.US,D,20060224,000000,37.11,37.34,36.41,37.18,126900,0
+GCO.US,D,20060227,000000,37.23,37.48,36.87,37.15,178100,0
+GCO.US,D,20060228,000000,37.01,37.44,36.4,36.71,222900,0
+GCO.US,D,20060301,000000,35.94,36.08,35.18,36.06,459700,0
+GCO.US,D,20060302,000000,36.79,36.79,35.97,36.4,537400,0
+GCO.US,D,20060303,000000,35.99,36.44,35.06,36.26,459900,0
+GCO.US,D,20060306,000000,35.4,35.93,34.31,34.78,804600,0
+GCO.US,D,20060307,000000,34.72,34.73,33.9,34.27,247600,0
+GCO.US,D,20060308,000000,34.2,34.96,33.95,34.45,224000,0
+GCO.US,D,20060309,000000,34.46,34.84,33.75,33.9,414100,0
+GCO.US,D,20060310,000000,33.91,34.63,33.82,34.32,193700,0
+GCO.US,D,20060313,000000,34.4,35.19,34.4,35.03,425700,0
+GCO.US,D,20060314,000000,34.88,35.62,34.74,35.62,248800,0
+GCO.US,D,20060315,000000,35.58,35.58,35.04,35.36,139900,0
+GCO.US,D,20060316,000000,35.36,35.53,34.77,34.85,245400,0
+GCO.US,D,20060317,000000,34.81,35.14,34.56,34.67,494000,0
+GCO.US,D,20060320,000000,34.53,35.26,34.41,34.99,183700,0
+GCO.US,D,20060321,000000,34.89,35.45,34.49,34.93,175800,0
+GCO.US,D,20060322,000000,34.8,35.37,34.54,35.27,103900,0
+GCO.US,D,20060323,000000,35.17,35.31,34.89,35.06,84400,0
+GCO.US,D,20060324,000000,35.04,35.32,34.75,35.11,149500,0
+GCO.US,D,20060327,000000,35.02,35.2,34.64,34.67,66000,0
+GCO.US,D,20060328,000000,34.64,34.92,34.6,34.79,281700,0
+GCO.US,D,20060329,000000,33.93,35.47,33.93,35.4,108900,0
+GCO.US,D,20060330,000000,35.45,35.57,34.97,35.25,133500,0
+GCO.US,D,20060331,000000,35.36,35.47,35,35.17,160100,0
+GCO.US,D,20060403,000000,35.35,35.36,34.81,34.98,183300,0
+GCO.US,D,20060404,000000,35.07,35.83,35.06,35.58,334600,0
+GCO.US,D,20060405,000000,35.4,35.53,34.62,34.74,266600,0
+GCO.US,D,20060406,000000,34.68,34.9,34.36,34.51,171000,0
+GCO.US,D,20060407,000000,35.94,37.77,35.92,37.37,709800,0
+GCO.US,D,20060410,000000,37.34,37.34,36.26,36.28,284500,0
+GCO.US,D,20060411,000000,36.26,36.5,35.28,35.75,229700,0
+GCO.US,D,20060412,000000,35.22,36.74,34.89,36.18,196300,0
+GCO.US,D,20060413,000000,36.08,36.6,35.87,36.02,172900,0
+GCO.US,D,20060417,000000,38.5,38.5,37.16,37.17,439600,0
+GCO.US,D,20060418,000000,37.21,38.42,37.17,38.25,282900,0
+GCO.US,D,20060419,000000,38.2,38.52,37.98,38.34,229300,0
+GCO.US,D,20060420,000000,38.13,38.43,37.8,38.07,118000,0
+GCO.US,D,20060421,000000,38.52,38.52,37.05,37.57,117600,0
+GCO.US,D,20060424,000000,37.35,37.6,36.87,37.31,241600,0
+GCO.US,D,20060425,000000,37.32,37.41,36.8,37.03,128600,0
+GCO.US,D,20060426,000000,37.07,37.65,37.07,37.55,167100,0
+GCO.US,D,20060427,000000,37.44,37.87,36.96,37.28,130300,0
+GCO.US,D,20060428,000000,37.09,37.71,37.07,37.37,112200,0
+GCO.US,D,20060501,000000,37.48,38.42,37.13,38,473000,0
+GCO.US,D,20060502,000000,38.04,38.2,37.74,37.9,121700,0
+GCO.US,D,20060503,000000,37.83,37.85,37.02,37.26,153800,0
+GCO.US,D,20060504,000000,37.16,37.81,36.63,37.47,186800,0
+GCO.US,D,20060505,000000,37.62,38.08,37.53,37.89,74600,0
+GCO.US,D,20060508,000000,37.84,38.62,37.57,38.43,112300,0
+GCO.US,D,20060509,000000,38.37,38.94,38.29,38.63,119300,0
+GCO.US,D,20060510,000000,38.7,39.53,38.41,39.51,199200,0
+GCO.US,D,20060511,000000,39.33,39.33,38.32,38.48,459100,0
+GCO.US,D,20060512,000000,38.46,38.5,37.21,37.57,161100,0
+GCO.US,D,20060515,000000,37.44,37.71,37.18,37.39,204900,0
+GCO.US,D,20060516,000000,37.27,37.48,37.07,37.3,154600,0
+GCO.US,D,20060517,000000,37.12,37.68,36.62,37.46,154000,0
+GCO.US,D,20060518,000000,37.57,38.36,37.44,37.75,158600,0
+GCO.US,D,20060519,000000,37.53,37.81,36.48,37.61,168000,0
+GCO.US,D,20060522,000000,37.48,37.59,36.54,37.07,206600,0
+GCO.US,D,20060523,000000,37.19,37.57,35.94,35.94,250100,0
+GCO.US,D,20060524,000000,35.76,35.91,34.5,34.86,506100,0
+GCO.US,D,20060525,000000,33.91,34.43,32.48,33.05,596500,0
+GCO.US,D,20060526,000000,33.14,33.42,32.24,32.38,491200,0
+GCO.US,D,20060530,000000,32.34,32.35,31.68,31.71,349700,0
+GCO.US,D,20060531,000000,31.8,32.14,31.33,31.82,428300,0
+GCO.US,D,20060601,000000,31.75,32.63,31.63,32.56,280000,0
+GCO.US,D,20060602,000000,32.7,33.66,32.57,33.33,574500,0
+GCO.US,D,20060605,000000,33.86,34.8,33.38,33.44,535300,0
+GCO.US,D,20060606,000000,33.66,33.77,32.58,32.92,508900,0
+GCO.US,D,20060607,000000,32.86,33.68,32.78,33.19,544200,0
+GCO.US,D,20060608,000000,32.96,33.24,32.35,32.81,458900,0
+GCO.US,D,20060609,000000,32.72,32.87,32.09,32.16,267900,0
+GCO.US,D,20060612,000000,32.28,32.32,31.52,31.54,222200,0
+GCO.US,D,20060613,000000,31.71,32.05,31.31,31.49,328600,0
+GCO.US,D,20060614,000000,31.35,31.74,31.07,31.46,154000,0
+GCO.US,D,20060615,000000,31.9,32.42,31.7,32.33,212500,0
+GCO.US,D,20060616,000000,32.33,32.37,31.58,32.15,415400,0
+GCO.US,D,20060619,000000,32.05,32.37,30.76,30.83,220300,0
+GCO.US,D,20060620,000000,30.83,31.18,30.25,30.92,219400,0
+GCO.US,D,20060621,000000,30.83,31.19,30.66,30.74,268300,0
+GCO.US,D,20060622,000000,30.65,30.81,30.2,30.49,158400,0
+GCO.US,D,20060623,000000,30.56,30.71,30.24,30.42,107700,0
+GCO.US,D,20060626,000000,30.6,30.83,30.12,30.27,141000,0
+GCO.US,D,20060627,000000,30.38,30.67,29.54,29.71,140400,0
+GCO.US,D,20060628,000000,29.92,30.04,29.19,29.3,260700,0
+GCO.US,D,20060629,000000,29.43,30.94,29.43,30.84,314100,0
+GCO.US,D,20060630,000000,31.02,31.3,30.63,30.63,481800,0
+GCO.US,D,20060703,000000,30.68,30.82,30.4,30.74,101300,0
+GCO.US,D,20060705,000000,30.59,30.68,29.9,30.06,229200,0
+GCO.US,D,20060706,000000,30.16,30.18,29.41,29.66,220600,0
+GCO.US,D,20060707,000000,29.57,29.61,28.87,29.21,192000,0
+GCO.US,D,20060710,000000,29.23,29.57,29.11,29.15,338300,0
+GCO.US,D,20060711,000000,29.07,29.13,28.26,28.84,308800,0
+GCO.US,D,20060712,000000,28.71,28.71,27.53,27.62,367300,0
+GCO.US,D,20060713,000000,27.62,27.97,27.14,27.38,479400,0
+GCO.US,D,20060714,000000,27.31,27.52,26.6,26.82,207000,0
+GCO.US,D,20060717,000000,26.82,27.27,26.16,26.4,283800,0
+GCO.US,D,20060718,000000,26.4,26.72,25.86,26.3,314200,0
+GCO.US,D,20060719,000000,26.34,27.29,26.33,27.11,306900,0
+GCO.US,D,20060720,000000,27.13,27.16,25.91,26.27,381000,0
+GCO.US,D,20060721,000000,26.18,26.22,25.68,25.68,304300,0
+GCO.US,D,20060724,000000,25.86,26.57,25.86,26.04,370900,0
+GCO.US,D,20060725,000000,26.09,26.92,25.9,26.39,215800,0
+GCO.US,D,20060726,000000,26.16,26.16,25.54,25.68,254200,0
+GCO.US,D,20060727,000000,25.71,26,25.03,25.18,189000,0
+GCO.US,D,20060728,000000,24.41,24.59,23.06,23.74,1636600,0
+GCO.US,D,20060731,000000,23.56,24.83,23.56,24.48,859200,0
+GCO.US,D,20060801,000000,24.48,24.77,24.12,24.55,480500,0
+GCO.US,D,20060802,000000,24.64,25.08,24.52,24.97,502800,0
+GCO.US,D,20060803,000000,24.75,26.03,24.69,25.86,411900,0
+GCO.US,D,20060804,000000,26.04,26.39,25.63,25.85,498100,0
+GCO.US,D,20060807,000000,25.68,25.91,25.29,25.68,214800,0
+GCO.US,D,20060808,000000,25.68,25.79,24.97,25.03,399600,0
+GCO.US,D,20060809,000000,25.16,25.39,24.73,24.88,271000,0
+GCO.US,D,20060810,000000,24.7,24.88,23.95,24.84,305000,0
+GCO.US,D,20060811,000000,24.9,25.2,24.82,25.14,327600,0
+GCO.US,D,20060814,000000,25.23,25.57,25.1,25.42,292100,0
+GCO.US,D,20060815,000000,25.77,25.88,25.45,25.77,168100,0
+GCO.US,D,20060816,000000,25.82,26.16,25.73,26.1,114000,0
+GCO.US,D,20060817,000000,26.13,26.89,26.13,26.54,355900,0
+GCO.US,D,20060818,000000,26.66,26.69,25.88,26.17,257100,0
+GCO.US,D,20060821,000000,26.13,26.13,25.35,25.41,282400,0
+GCO.US,D,20060822,000000,25.3,25.55,25.05,25.23,272100,0
+GCO.US,D,20060823,000000,25.23,25.29,24.24,24.5,312000,0
+GCO.US,D,20060824,000000,25.32,25.94,25.09,25.59,1207600,0
+GCO.US,D,20060825,000000,25.36,25.36,24.68,24.88,469600,0
+GCO.US,D,20060828,000000,24.89,25.26,24.5,24.54,496800,0
+GCO.US,D,20060829,000000,24.55,25.05,24.29,24.32,504800,0
+GCO.US,D,20060830,000000,24.48,25.04,24.25,24.8,419100,0
+GCO.US,D,20060831,000000,24.85,25.04,24.8,24.85,263200,0
+GCO.US,D,20060901,000000,24.89,25.05,24.61,24.73,268200,0
+GCO.US,D,20060905,000000,25.14,26.01,25.08,25.67,409900,0
+GCO.US,D,20060906,000000,25.48,25.69,24.86,24.87,277400,0
+GCO.US,D,20060907,000000,24.69,24.97,24.4,24.5,457100,0
+GCO.US,D,20060908,000000,24.5,24.88,24.35,24.82,358300,0
+GCO.US,D,20060911,000000,24.78,26.14,24.78,25.98,482400,0
+GCO.US,D,20060912,000000,25.97,27.43,25.96,27.28,528500,0
+GCO.US,D,20060913,000000,27.2,27.63,27,27.59,341800,0
+GCO.US,D,20060914,000000,27.43,27.71,27.16,27.64,349400,0
+GCO.US,D,20060915,000000,27.99,28.23,27.71,27.9,495500,0
+GCO.US,D,20060918,000000,27.71,27.71,27.15,27.4,308800,0
+GCO.US,D,20060919,000000,27.34,27.44,26.93,27.31,493500,0
+GCO.US,D,20060920,000000,27.32,28.03,27.28,27.96,547100,0
+GCO.US,D,20060921,000000,28.04,28.73,27.96,28.66,809400,0
+GCO.US,D,20060922,000000,30.01,30.99,30.01,30.98,1289000,0
+GCO.US,D,20060925,000000,30.92,31.65,30.91,31.28,1038700,0
+GCO.US,D,20060926,000000,31.26,31.96,30.73,31.17,482000,0
+GCO.US,D,20060927,000000,31.12,31.64,30.85,31.63,797200,0
+GCO.US,D,20060928,000000,31.63,31.96,31.43,31.67,321700,0
+GCO.US,D,20060929,000000,31.67,31.9,30.89,31.17,425200,0
+GCO.US,D,20061002,000000,31.17,31.6,30.81,31.11,261200,0
+GCO.US,D,20061003,000000,30.97,31.92,30.77,31.51,407900,0
+GCO.US,D,20061004,000000,31.54,32.53,31.48,32.47,456100,0
+GCO.US,D,20061005,000000,32.44,32.49,31.8,32.42,340500,0
+GCO.US,D,20061006,000000,32.39,32.53,31.83,32.34,398900,0
+GCO.US,D,20061009,000000,32.19,32.34,31.76,32.1,439700,0
+GCO.US,D,20061010,000000,32.17,32.33,31.9,32.28,336600,0
+GCO.US,D,20061011,000000,32.22,32.23,31.67,31.92,205600,0
+GCO.US,D,20061012,000000,32.05,33.39,32.05,33.36,392800,0
+GCO.US,D,20061013,000000,33.46,33.59,33.09,33.44,432200,0
+GCO.US,D,20061016,000000,33.55,34.06,33.26,33.98,231300,0
+GCO.US,D,20061017,000000,33.8,33.8,33.19,33.47,302200,0
+GCO.US,D,20061018,000000,33.64,34.07,33.53,33.77,215700,0
+GCO.US,D,20061019,000000,33.75,34.15,33.51,33.73,224700,0
+GCO.US,D,20061020,000000,33.79,33.99,33.1,33.92,194400,0
+GCO.US,D,20061023,000000,33.74,34.32,33.48,34.3,153200,0
+GCO.US,D,20061024,000000,34.27,34.67,34.09,34.49,322600,0
+GCO.US,D,20061025,000000,34.26,34.41,33.77,34.21,314000,0
+GCO.US,D,20061026,000000,34.37,35.02,34.12,34.87,253000,0
+GCO.US,D,20061027,000000,34.86,34.99,34.41,34.52,342100,0
+GCO.US,D,20061030,000000,34.39,34.79,33.82,34.79,175900,0
+GCO.US,D,20061031,000000,34.7,34.8,33.68,33.97,247500,0
+GCO.US,D,20061101,000000,34.04,34.04,32.8,32.81,305300,0
+GCO.US,D,20061102,000000,32.51,32.87,32.33,32.66,238300,0
+GCO.US,D,20061103,000000,32.71,33,32.06,32.4,256700,0
+GCO.US,D,20061106,000000,32.64,32.86,32.28,32.62,209800,0
+GCO.US,D,20061107,000000,32.55,33.3,32.55,32.81,233600,0
+GCO.US,D,20061108,000000,32.64,33.37,32.37,33.02,254000,0
+GCO.US,D,20061109,000000,33.15,33.15,32.26,32.56,174300,0
+GCO.US,D,20061110,000000,32.51,33.1,32.38,33.1,166000,0
+GCO.US,D,20061113,000000,33.1,33.67,33.06,33.1,211300,0
+GCO.US,D,20061114,000000,33.09,34.02,32.71,33.83,302000,0
+GCO.US,D,20061115,000000,33.92,34.15,33.56,33.84,239400,0
+GCO.US,D,20061116,000000,33.86,33.86,33.14,33.36,344700,0
+GCO.US,D,20061117,000000,33.26,33.26,32.84,33.04,438300,0
+GCO.US,D,20061120,000000,32.98,33.54,32.93,33.32,264100,0
+GCO.US,D,20061121,000000,34.54,34.94,33.74,34.78,920200,0
+GCO.US,D,20061122,000000,35,35.4,34.89,35.36,258100,0
+GCO.US,D,20061124,000000,35.08,35.42,34.83,34.98,98900,0
+GCO.US,D,20061127,000000,34.81,34.81,33.91,34.21,300800,0
+GCO.US,D,20061128,000000,34.32,34.56,33.83,34.36,263300,0
+GCO.US,D,20061129,000000,34.51,34.89,34.31,34.6,162100,0
+GCO.US,D,20061130,000000,34.6,35.13,34.31,34.65,204000,0
+GCO.US,D,20061201,000000,34.65,35.23,34.49,35.08,284600,0
+GCO.US,D,20061204,000000,35.08,36.67,34.96,36.31,539800,0
+GCO.US,D,20061205,000000,36.58,36.67,35.99,36.53,379900,0
+GCO.US,D,20061206,000000,36.52,37.2,36.52,37.05,317500,0
+GCO.US,D,20061207,000000,37.34,38.11,37.04,37.07,441900,0
+GCO.US,D,20061208,000000,36.94,37.07,36.44,36.62,166200,0
+GCO.US,D,20061211,000000,36.58,36.89,36.3,36.79,157900,0
+GCO.US,D,20061212,000000,36.74,37.02,36.02,36.3,128700,0
+GCO.US,D,20061213,000000,36.53,36.7,35.9,35.98,128000,0
+GCO.US,D,20061214,000000,36.08,36.56,35.99,36.32,109500,0
+GCO.US,D,20061215,000000,36.24,36.47,35.46,35.46,281100,0
+GCO.US,D,20061218,000000,35.54,35.67,34.75,34.99,287200,0
+GCO.US,D,20061219,000000,34.86,34.99,34.38,34.87,245400,0
+GCO.US,D,20061220,000000,34.96,35.72,34.87,35.08,282700,0
+GCO.US,D,20061221,000000,35.09,35.42,34.59,34.85,154000,0
+GCO.US,D,20061222,000000,34.85,34.85,34.09,34.63,115200,0
+GCO.US,D,20061226,000000,34.54,34.57,34.04,34.38,104800,0
+GCO.US,D,20061227,000000,34.54,34.97,34,34.46,156800,0
+GCO.US,D,20061228,000000,34.41,34.58,33.85,34.09,146300,0
+GCO.US,D,20061229,000000,34.03,34.28,33.48,33.73,162500,0
+GCO.US,D,20070103,000000,33.82,34.58,33.32,33.73,236600,0
+GCO.US,D,20070104,000000,33.55,34.1,33.2,34.04,175200,0
+GCO.US,D,20070105,000000,33.55,34.09,33.02,33.23,128100,0
+GCO.US,D,20070108,000000,33.14,33.72,32.79,33.67,140100,0
+GCO.US,D,20070109,000000,33.73,34.07,33.28,34.01,126500,0
+GCO.US,D,20070110,000000,33.92,34.16,33.63,33.97,211700,0
+GCO.US,D,20070111,000000,34.09,35.1,33.25,35.08,414700,0
+GCO.US,D,20070112,000000,35.13,35.81,35.13,35.81,142500,0
+GCO.US,D,20070116,000000,36.05,36.23,35.7,35.74,582300,0
+GCO.US,D,20070117,000000,35.72,35.87,35.63,35.82,291900,0
+GCO.US,D,20070118,000000,35.72,35.96,35.45,35.63,201300,0
+GCO.US,D,20070119,000000,35.72,35.85,35.54,35.84,186100,0
+GCO.US,D,20070122,000000,35.89,35.89,35.02,35.41,219300,0
+GCO.US,D,20070123,000000,35.44,35.8,35.14,35.51,125400,0
+GCO.US,D,20070124,000000,35.63,36.03,35.46,35.86,146100,0
+GCO.US,D,20070125,000000,35.83,35.86,34.89,35.18,207300,0
+GCO.US,D,20070126,000000,35.31,35.32,34.52,34.97,253000,0
+GCO.US,D,20070129,000000,34.81,35.66,34.81,35.14,107300,0
+GCO.US,D,20070130,000000,35.17,35.26,34.79,34.95,132100,0
+GCO.US,D,20070131,000000,34.92,35.79,34.64,35.62,195200,0
+GCO.US,D,20070201,000000,35.84,36.53,35.73,36.46,426800,0
+GCO.US,D,20070202,000000,36.62,36.95,36.34,36.95,271900,0
+GCO.US,D,20070205,000000,36.81,36.87,36.46,36.81,280200,0
+GCO.US,D,20070206,000000,36.85,38.17,36.78,38.13,496600,0
+GCO.US,D,20070207,000000,37.98,37.98,37.62,37.87,249300,0
+GCO.US,D,20070208,000000,37.86,38.56,37.8,38.44,219900,0
+GCO.US,D,20070209,000000,38.44,38.55,38.01,38.28,269400,0
+GCO.US,D,20070212,000000,38.26,38.26,37.67,37.82,377800,0
+GCO.US,D,20070213,000000,37.98,38.25,37.59,37.98,113300,0
+GCO.US,D,20070214,000000,37.98,38.36,37.58,38.12,199600,0
+GCO.US,D,20070215,000000,38,38.91,37.91,38.62,170000,0
+GCO.US,D,20070216,000000,38.62,38.71,38.13,38.38,74500,0
+GCO.US,D,20070220,000000,38.23,38.83,37.98,38.72,152500,0
+GCO.US,D,20070221,000000,38.58,38.81,38.31,38.64,103300,0
+GCO.US,D,20070222,000000,38.73,38.95,38.16,38.66,137900,0
+GCO.US,D,20070223,000000,38.52,38.62,37.91,38.38,181800,0
+GCO.US,D,20070226,000000,38.37,38.4,37.33,37.71,171600,0
+GCO.US,D,20070227,000000,35.08,37.33,34.48,36.1,349200,0
+GCO.US,D,20070228,000000,35.99,36.54,35.83,36.17,370000,0
+GCO.US,D,20070301,000000,35.49,36.09,35.14,35.76,419096,0
+GCO.US,D,20070302,000000,35.45,35.84,34.68,34.71,299900,0
+GCO.US,D,20070305,000000,34.36,34.53,33.52,33.6,633400,0
+GCO.US,D,20070306,000000,33.68,34.23,33.36,33.96,614900,0
+GCO.US,D,20070307,000000,31.38,34.13,31.26,33.29,2716700,0
+GCO.US,D,20070308,000000,32.66,34.18,32.66,33.32,767800,0
+GCO.US,D,20070309,000000,33.4,33.55,32.73,33.15,505600,0
+GCO.US,D,20070312,000000,33.3,35.09,33.19,35.04,791300,0
+GCO.US,D,20070313,000000,34.59,35.03,34.21,34.41,538300,0
+GCO.US,D,20070314,000000,34.37,34.89,33.67,34.51,427600,0
+GCO.US,D,20070315,000000,34.51,35.02,34.5,34.83,202400,0
+GCO.US,D,20070316,000000,34.83,35.83,34.55,35.81,537000,0
+GCO.US,D,20070319,000000,38.71,39.19,38.07,38.52,2193300,0
+GCO.US,D,20070320,000000,38.52,39.69,38.35,39.55,865000,0
+GCO.US,D,20070321,000000,39.61,39.65,38.83,39.2,451800,0
+GCO.US,D,20070322,000000,39.2,39.42,38.74,39.01,653900,0
+GCO.US,D,20070323,000000,38.92,39.35,38.69,39.28,331900,0
+GCO.US,D,20070326,000000,39.14,39.15,38.27,38.88,261200,0
+GCO.US,D,20070327,000000,38.79,38.96,37.83,38.11,678100,0
+GCO.US,D,20070328,000000,37.89,37.89,36.87,36.99,596500,0
+GCO.US,D,20070329,000000,37.22,37.57,36.93,37.44,495900,0
+GCO.US,D,20070330,000000,37.59,37.85,37.1,37.55,237800,0
+GCO.US,D,20070402,000000,37.48,37.7,37.25,37.66,218200,0
+GCO.US,D,20070403,000000,37.8,38.15,37.22,37.53,378300,0
+GCO.US,D,20070404,000000,37.53,37.53,36.87,37.25,248100,0
+GCO.US,D,20070405,000000,37.22,37.53,37.2,37.38,159500,0
+GCO.US,D,20070409,000000,37.36,39.13,37.29,38.29,1006400,0
+GCO.US,D,20070410,000000,38.21,38.73,38.04,38.11,221800,0
+GCO.US,D,20070411,000000,38.19,38.34,37.66,37.98,207400,0
+GCO.US,D,20070412,000000,37.93,37.93,37.24,37.31,622400,0
+GCO.US,D,20070413,000000,37.4,37.51,36.77,37.16,595600,0
+GCO.US,D,20070416,000000,37.39,37.58,36.89,36.96,430800,0
+GCO.US,D,20070417,000000,38.29,39.95,38.2,39.37,1799100,0
+GCO.US,D,20070418,000000,39.36,39.75,38.9,39.7,404514,0
+GCO.US,D,20070419,000000,39.48,39.61,39.11,39.25,459300,0
+GCO.US,D,20070420,000000,44.17,45.24,43.9,45.19,6336124,0
+GCO.US,D,20070423,000000,45.19,46.15,44.75,45.72,2005100,0
+GCO.US,D,20070424,000000,45.12,46.12,45.12,45.96,913200,0
+GCO.US,D,20070425,000000,46.07,46.11,45.74,46.01,748500,0
+GCO.US,D,20070426,000000,46.01,46.19,45.86,45.93,590600,0
+GCO.US,D,20070427,000000,45.66,46.23,45.49,45.89,885600,0
+GCO.US,D,20070430,000000,45.84,46.01,45.67,45.83,708800,0
+GCO.US,D,20070501,000000,45.89,46.03,45.45,45.55,493700,0
+GCO.US,D,20070502,000000,45.39,46.31,45.26,46.17,704900,0
+GCO.US,D,20070503,000000,46.09,46.39,45.6,45.74,424200,0
+GCO.US,D,20070504,000000,45.8,46.18,45.48,46.14,361500,0
+GCO.US,D,20070507,000000,46.14,46.3,45.7,45.87,204332,0
+GCO.US,D,20070508,000000,45.87,46.03,45.66,45.95,192100,0
+GCO.US,D,20070509,000000,45.89,46.44,45.75,45.87,273700,0
+GCO.US,D,20070510,000000,45.87,46.03,45.31,45.51,453500,0
+GCO.US,D,20070511,000000,45.2,45.53,44.84,44.9,1615900,0
+GCO.US,D,20070514,000000,44.94,45.08,44.39,44.58,595910,0
+GCO.US,D,20070515,000000,44.67,44.76,44.31,44.38,364100,0
+GCO.US,D,20070516,000000,44.5,44.52,43.91,44.04,972100,0
+GCO.US,D,20070517,000000,43.7,44.88,43.67,44.31,874400,0
+GCO.US,D,20070518,000000,44.44,45.12,44.31,45.09,497523,0
+GCO.US,D,20070521,000000,45.67,46.57,45.45,46.54,1596500,0
+GCO.US,D,20070522,000000,46.48,46.56,46.03,46.55,257900,0
+GCO.US,D,20070523,000000,46.8,47.38,46.57,46.93,340800,0
+GCO.US,D,20070524,000000,46.93,48.31,46.23,46.6,782520,0
+GCO.US,D,20070525,000000,46.69,46.97,46.14,46.57,194600,0
+GCO.US,D,20070529,000000,46.65,46.84,46.29,46.82,155000,0
+GCO.US,D,20070530,000000,46.64,47.38,46.39,47.29,331325,0
+GCO.US,D,20070531,000000,48.38,48.69,46.39,47.34,5395940,0
+GCO.US,D,20070601,000000,47.34,48.09,47.02,47.81,859800,0
+GCO.US,D,20070604,000000,47.61,48.29,47.51,48.11,298000,0
+GCO.US,D,20070605,000000,47.92,48.01,46.7,47.02,1067600,0
+GCO.US,D,20070606,000000,46.82,47.37,46.58,47.07,375900,0
+GCO.US,D,20070607,000000,46.96,47.16,46.15,46.3,377900,0
+GCO.US,D,20070608,000000,46.21,46.21,45.61,45.89,930760,0
+GCO.US,D,20070611,000000,45.89,45.98,45.35,45.64,324100,0
+GCO.US,D,20070612,000000,45.46,45.66,43.87,44.31,747500,0
+GCO.US,D,20070613,000000,44.71,44.98,44.21,44.6,374300,0
+GCO.US,D,20070614,000000,44.82,45.09,44.57,44.94,334900,0
+GCO.US,D,20070615,000000,45.57,45.66,44.73,44.85,502800,0
+GCO.US,D,20070618,000000,48.85,48.96,48.2,48.6,4196900,0
+GCO.US,D,20070619,000000,48.15,48.47,48.1,48.12,1283800,0
+GCO.US,D,20070620,000000,48.1,48.22,47.88,48.06,770600,0
+GCO.US,D,20070621,000000,48.01,48.57,47.87,47.92,668600,0
+GCO.US,D,20070622,000000,47.92,48.18,47.52,47.54,1095100,0
+GCO.US,D,20070625,000000,47.58,47.89,47.24,47.38,979600,0
+GCO.US,D,20070626,000000,47.43,47.73,47.3,47.35,714600,0
+GCO.US,D,20070627,000000,47.29,47.92,47.29,47.83,1074900,0
+GCO.US,D,20070628,000000,47.74,47.92,47.58,47.74,475000,0
+GCO.US,D,20070629,000000,47.79,48.01,47.24,47.3,957800,0
+GCO.US,D,20070702,000000,47.35,47.87,47.35,47.79,422800,0
+GCO.US,D,20070703,000000,47.67,47.82,47.54,47.74,181100,0
+GCO.US,D,20070705,000000,47.73,47.74,47.51,47.59,501200,0
+GCO.US,D,20070706,000000,47.59,47.74,47.51,47.65,460800,0
+GCO.US,D,20070709,000000,47.69,47.82,47.62,47.74,680200,0
+GCO.US,D,20070710,000000,47.7,47.78,47.7,47.76,439000,0
+GCO.US,D,20070711,000000,47.79,47.88,47.7,47.83,216800,0
+GCO.US,D,20070712,000000,48.29,48.29,47.75,47.99,231700,0
+GCO.US,D,20070713,000000,47.75,48.01,47.74,47.86,109000,0
+GCO.US,D,20070716,000000,47.81,48.1,47.76,48.07,298300,0
+GCO.US,D,20070717,000000,48.08,48.16,47.92,48.07,141700,0
+GCO.US,D,20070718,000000,47.83,48.19,47.7,48.1,321600,0
+GCO.US,D,20070719,000000,47.83,48.12,47.7,47.89,150400,0
+GCO.US,D,20070720,000000,47.78,47.92,47.46,47.6,283000,0
+GCO.US,D,20070723,000000,47.61,47.63,46.72,47.12,519699,0
+GCO.US,D,20070724,000000,46.84,46.95,45.83,46.05,750366,0
+GCO.US,D,20070725,000000,46.34,46.45,44.95,45.61,671103,0
+GCO.US,D,20070726,000000,44.92,45.56,42.58,44.78,1097550,0
+GCO.US,D,20070727,000000,44.85,45.56,44.66,45.49,893000,0
+GCO.US,D,20070730,000000,45.5,46.34,45.37,46.12,493800,0
+GCO.US,D,20070731,000000,46.03,47.16,45.6,45.71,520900,0
+GCO.US,D,20070801,000000,45.53,46.06,44.8,45.93,620900,0
+GCO.US,D,20070802,000000,46.02,46.37,45.45,45.55,382444,0
+GCO.US,D,20070803,000000,45.57,45.57,43.32,43.63,604000,0
+GCO.US,D,20070806,000000,43.76,44.22,39.45,42.1,1369102,0
+GCO.US,D,20070807,000000,42.5,44.52,42.5,44.4,1015300,0
+GCO.US,D,20070808,000000,44.76,45.37,44.42,44.9,664600,0
+GCO.US,D,20070809,000000,44.08,44.76,43.4,44.52,709400,0
+GCO.US,D,20070810,000000,44.08,44.31,42.63,43.86,585800,0
+GCO.US,D,20070813,000000,44.31,44.76,43.93,44.09,297400,0
+GCO.US,D,20070814,000000,44.26,44.65,43.49,43.49,449700,0
+GCO.US,D,20070815,000000,43.4,44.09,43.27,43.6,515100,0
+GCO.US,D,20070816,000000,43.57,44.62,43.23,43.99,803800,0
+GCO.US,D,20070817,000000,45.12,45.12,43.79,44.7,372300,0
+GCO.US,D,20070820,000000,44.8,45.93,44.8,45.3,231000,0
+GCO.US,D,20070821,000000,45.21,46.5,44.99,45.57,255500,0
+GCO.US,D,20070822,000000,45.71,47.07,45.39,46.21,287700,0
+GCO.US,D,20070823,000000,46.3,46.3,45.57,45.85,128100,0
+GCO.US,D,20070824,000000,45.36,46.12,44.9,46.12,372900,0
+GCO.US,D,20070827,000000,45.98,46.04,45.48,45.64,308300,0
+GCO.US,D,20070828,000000,45.19,45.23,44.75,44.94,483500,0
+GCO.US,D,20070829,000000,45.11,45.84,45.03,45.3,162700,0
+GCO.US,D,20070830,000000,43.86,44.97,37.07,40.65,6669000,0
+GCO.US,D,20070831,000000,40.95,41.94,40.89,41.5,1071800,0
+GCO.US,D,20070904,000000,41.32,41.5,39.98,39.98,809500,0
+GCO.US,D,20070905,000000,39.59,40.23,39.33,39.74,935100,0
+GCO.US,D,20070906,000000,39.8,40.93,39.66,39.71,537500,0
+GCO.US,D,20070907,000000,39.33,40.73,39.2,40.51,1360600,0
+GCO.US,D,20070910,000000,40.42,41.54,39.79,41.05,432500,0
+GCO.US,D,20070911,000000,41.16,41.89,41.05,41.48,370900,0
+GCO.US,D,20070912,000000,41.37,42.13,41.23,41.32,1052700,0
+GCO.US,D,20070913,000000,41.45,41.61,40.96,41.43,347800,0
+GCO.US,D,20070914,000000,41.02,42.09,38.61,40.27,2135300,0
+GCO.US,D,20070917,000000,40.69,40.69,39.79,40.15,1128900,0
+GCO.US,D,20070918,000000,40.28,41.3,40.24,41.1,406100,0
+GCO.US,D,20070919,000000,41.6,42.63,40.8,41.85,900600,0
+GCO.US,D,20070920,000000,42.04,42.27,41.41,42.27,337000,0
+GCO.US,D,20070921,000000,42.34,43.4,41.31,43.04,1331500,0
+GCO.US,D,20070924,000000,42.95,43.03,41.82,42.05,452400,0
+GCO.US,D,20070925,000000,41.7,42.04,40.69,41.08,519700,0
+GCO.US,D,20070926,000000,41.38,41.59,40.91,41.07,297600,0
+GCO.US,D,20070927,000000,41.14,41.25,40.39,41.15,484600,0
+GCO.US,D,20070928,000000,41.32,41.86,41.31,41.71,332500,0
+GCO.US,D,20071001,000000,41.78,42.78,41.69,42.66,517900,0
+GCO.US,D,20071002,000000,42.79,42.95,42.51,42.7,326000,0
+GCO.US,D,20071003,000000,42.45,43.55,42.45,43.41,601800,0
+GCO.US,D,20071004,000000,43.58,43.61,43.07,43.24,281500,0
+GCO.US,D,20071005,000000,43.62,43.85,43.2,43.25,562300,0
+GCO.US,D,20071008,000000,43.22,43.62,42.05,43.25,439700,0
+GCO.US,D,20071009,000000,43.07,43.21,42.57,42.58,337100,0
+GCO.US,D,20071010,000000,42.58,42.58,41.82,42.4,383300,0
+GCO.US,D,20071011,000000,42.86,43.5,42.5,42.86,614800,0
+GCO.US,D,20071012,000000,43.01,43.12,42.68,43.04,373700,0
+GCO.US,D,20071015,000000,42.91,43.42,42.37,42.64,232700,0
+GCO.US,D,20071016,000000,42.57,42.92,42.15,42.15,192900,0
+GCO.US,D,20071017,000000,42.39,42.63,42.21,42.21,177900,0
+GCO.US,D,20071018,000000,42.05,42.5,41.97,41.97,151400,0
+GCO.US,D,20071019,000000,41.89,42.05,41.46,41.52,457300,0
+GCO.US,D,20071022,000000,41.23,42.49,41.23,42.09,208100,0
+GCO.US,D,20071023,000000,42.41,42.5,41.48,42.4,139500,0
+GCO.US,D,20071024,000000,42.16,42.91,41.82,42.72,229000,0
+GCO.US,D,20071025,000000,42.78,43.17,42.27,42.46,239100,0
+GCO.US,D,20071026,000000,42.96,43.07,42.14,42.52,148800,0
+GCO.US,D,20071029,000000,42.58,42.68,41.62,42.39,236600,0
+GCO.US,D,20071030,000000,42.06,42.29,41.59,41.97,153900,0
+GCO.US,D,20071031,000000,42.19,42.29,41.59,41.78,242500,0
+GCO.US,D,20071101,000000,41.28,41.78,40.69,41.07,631100,0
+GCO.US,D,20071102,000000,41.5,41.5,40.87,40.96,280400,0
+GCO.US,D,20071105,000000,40.92,40.92,40.49,40.58,445622,0
+GCO.US,D,20071106,000000,40.65,41.3,40.36,41.06,232600,0
+GCO.US,D,20071107,000000,40.31,40.92,39.96,40.08,483200,0
+GCO.US,D,20071108,000000,40.04,40.65,39.57,39.92,258400,0
+GCO.US,D,20071109,000000,38.95,39.33,38.18,38.54,572600,0
+GCO.US,D,20071112,000000,38.66,39.13,38.07,38.22,454804,0
+GCO.US,D,20071113,000000,38.46,38.63,38.31,38.43,291800,0
+GCO.US,D,20071114,000000,38.64,38.88,37.62,38.07,348700,0
+GCO.US,D,20071115,000000,37.84,37.97,36.17,36.43,608900,0
+GCO.US,D,20071116,000000,36.47,36.61,34.98,35.47,672650,0
+GCO.US,D,20071119,000000,35.03,35.03,26.26,27.11,4466000,0
+GCO.US,D,20071120,000000,27.05,29.06,26.39,28.35,1139430,0
+GCO.US,D,20071121,000000,28.07,29.31,27.31,29,606200,0
+GCO.US,D,20071123,000000,29.09,30.51,28.94,30.12,217600,0
+GCO.US,D,20071126,000000,30.27,30.32,27.16,27.28,661343,0
+GCO.US,D,20071127,000000,25.21,25.82,22.95,23,2388230,0
+GCO.US,D,20071128,000000,23.31,25.72,22.95,24.19,1969071,0
+GCO.US,D,20071129,000000,23.04,27.73,22.59,27.04,1336942,0
+GCO.US,D,20071130,000000,27.13,28.84,26.18,28.03,891900,0
+GCO.US,D,20071203,000000,27.75,30.27,26.91,29.51,1099800,0
+GCO.US,D,20071204,000000,29.13,29.76,29.03,29.63,469700,0
+GCO.US,D,20071205,000000,30.09,30.29,28.47,28.78,222200,0
+GCO.US,D,20071206,000000,28.77,29.39,27.89,29.16,455200,0
+GCO.US,D,20071207,000000,29.32,29.9,28.75,29.78,235661,0
+GCO.US,D,20071210,000000,29.94,31.67,27.84,28.48,544870,0
+GCO.US,D,20071211,000000,28.53,29.07,28.27,28.7,480700,0
+GCO.US,D,20071212,000000,29.2,30.17,27.33,28.07,733200,0
+GCO.US,D,20071213,000000,27.73,29.93,27.43,29.04,466408,0
+GCO.US,D,20071214,000000,28.77,31.98,28.77,31.67,1022000,0
+GCO.US,D,20071217,000000,31.53,32.26,30.35,31.44,803500,0
+GCO.US,D,20071218,000000,32.15,32.15,30.74,31.3,456200,0
+GCO.US,D,20071219,000000,31.51,32.05,31,31.92,474500,0
+GCO.US,D,20071220,000000,32.18,32.52,31.3,32.07,471200,0
+GCO.US,D,20071221,000000,32.42,32.42,29.08,30.09,1021959,0
+GCO.US,D,20071224,000000,29.99,29.99,28.17,29.1,515200,0
+GCO.US,D,20071226,000000,29.17,30.2,28.94,29.84,237577,0
+GCO.US,D,20071227,000000,29.84,30.63,29.79,29.89,209765,0
+GCO.US,D,20071228,000000,35.61,35.61,33.46,34.81,2623435,0
+GCO.US,D,20071231,000000,34.71,34.79,34.03,34.18,730519,0
+GCO.US,D,20080102,000000,34.23,34.25,32.65,32.98,439272,0
+GCO.US,D,20080103,000000,32.91,33.28,32.33,32.57,285400,0
+GCO.US,D,20080104,000000,32.25,32.25,29.84,29.84,556484,0
+GCO.US,D,20080107,000000,29.84,30.04,28.09,28.54,550400,0
+GCO.US,D,20080108,000000,28.71,29.43,28.38,28.68,926014,0
+GCO.US,D,20080109,000000,28.7,30.26,28.41,29.62,462400,0
+GCO.US,D,20080110,000000,29.16,29.46,28.57,29.14,759300,0
+GCO.US,D,20080111,000000,29.21,30.31,28.5,29.88,422200,0
+GCO.US,D,20080114,000000,30.11,30.74,29.39,29.74,241800,0
+GCO.US,D,20080115,000000,29.16,30.42,26.97,27.77,645900,0
+GCO.US,D,20080116,000000,27.45,28.22,26.95,27.52,398444,0
+GCO.US,D,20080117,000000,27.63,28.15,26.01,26.14,789200,0
+GCO.US,D,20080118,000000,26.3,27.33,25.5,26.13,663586,0
+GCO.US,D,20080122,000000,25.05,27.3,25.05,25.94,618744,0
+GCO.US,D,20080123,000000,25.16,27.64,24.77,27.13,614467,0
+GCO.US,D,20080124,000000,27.32,28.51,26.48,27.06,600835,0
+GCO.US,D,20080125,000000,26.95,27.35,26.44,26.94,631727,0
+GCO.US,D,20080128,000000,26.94,29.31,26.86,29.12,375139,0
+GCO.US,D,20080129,000000,29.47,30.27,28.65,29.44,251282,0
+GCO.US,D,20080130,000000,29.14,30.14,28.78,28.96,255383,0
+GCO.US,D,20080131,000000,28.48,30.81,27.82,30.17,317139,0
+GCO.US,D,20080201,000000,30.23,30.45,28.85,30.27,220322,0
+GCO.US,D,20080204,000000,30.13,30.13,28.43,28.54,393633,0
+GCO.US,D,20080205,000000,28.03,29.07,28.03,28.31,202411,0
+GCO.US,D,20080206,000000,28.48,28.87,27.13,27.23,871226,0
+GCO.US,D,20080207,000000,27.13,29.66,27.13,29.34,371349,0
+GCO.US,D,20080208,000000,28.98,29.43,28.47,28.72,189900,0
+GCO.US,D,20080211,000000,28.67,28.86,27.44,28.26,173926,0
+GCO.US,D,20080212,000000,28.35,29.09,28.13,28.81,175103,0
+GCO.US,D,20080213,000000,28.94,29.17,28.49,28.71,362744,0
+GCO.US,D,20080214,000000,28.84,29,27.24,27.56,330165,0
+GCO.US,D,20080215,000000,27.33,28.13,27.14,28.01,211542,0
+GCO.US,D,20080219,000000,28.48,29.84,28.07,28.78,288861,0
+GCO.US,D,20080220,000000,28.63,29.25,27.56,27.98,313286,0
+GCO.US,D,20080221,000000,28.11,29.21,26.72,27.03,267727,0
+GCO.US,D,20080222,000000,27.02,27.92,26.48,27.81,144900,0
+GCO.US,D,20080225,000000,28.08,29.62,28.08,28.94,728126,0
+GCO.US,D,20080226,000000,28.63,29.63,28.59,28.94,217276,0
+GCO.US,D,20080227,000000,28.73,30.29,27.62,28.08,815485,0
+GCO.US,D,20080228,000000,28.07,28.51,27.29,27.41,188877,0
+GCO.US,D,20080229,000000,27.21,27.43,26.85,27.08,300678,0
+GCO.US,D,20080303,000000,23.28,23.28,19.63,22.4,7417249,0
+GCO.US,D,20080304,000000,22.12,22.49,20.81,21.07,1382100,0
+GCO.US,D,20080305,000000,21.37,21.46,20.35,20.46,1351635,0
+GCO.US,D,20080306,000000,20.35,20.53,18.83,19.31,972758,0
+GCO.US,D,20080307,000000,18.1,19.61,18.1,18.76,1027560,0
+GCO.US,D,20080310,000000,18.79,18.94,18.03,18.03,597621,0
+GCO.US,D,20080311,000000,18.57,18.85,17.51,18.23,1022661,0
+GCO.US,D,20080312,000000,18.35,18.58,17.52,17.89,662855,0
+GCO.US,D,20080313,000000,18.99,20.28,18.67,19.44,2964087,0
+GCO.US,D,20080314,000000,19.65,19.8,19.02,19.67,592391,0
+GCO.US,D,20080317,000000,19.14,20.59,16.96,19.32,861369,0
+GCO.US,D,20080318,000000,19.98,20.56,19.4,19.6,1113914,0
+GCO.US,D,20080319,000000,19.8,20.43,19.8,19.84,886904,0
+GCO.US,D,20080320,000000,21.24,21.34,19.89,20.33,1916226,0
+GCO.US,D,20080324,000000,20.44,21.31,20.35,21.12,1220570,0
+GCO.US,D,20080325,000000,21.25,21.36,20.44,20.69,945459,0
+GCO.US,D,20080326,000000,20.55,20.8,19.7,20.29,866921,0
+GCO.US,D,20080327,000000,20.43,20.68,19.79,20.06,1097255,0
+GCO.US,D,20080328,000000,19.89,20.7,19.62,20.08,950359,0
+GCO.US,D,20080331,000000,20.05,21.2,20.05,20.9,692367,0
+GCO.US,D,20080401,000000,20.85,21.7,20.85,21.23,495062,0
+GCO.US,D,20080402,000000,21.38,22.15,21.21,21.63,449863,0
+GCO.US,D,20080403,000000,21.38,21.75,20.82,21.57,318463,0
+GCO.US,D,20080404,000000,21.42,22.02,21.42,21.61,386901,0
+GCO.US,D,20080407,000000,21.72,21.86,21.2,21.31,379486,0
+GCO.US,D,20080408,000000,21.01,21.61,20.74,21.12,244700,0
+GCO.US,D,20080409,000000,21.36,21.48,20.13,20.65,262693,0
+GCO.US,D,20080410,000000,20.59,21.34,20.3,20.4,327923,0
+GCO.US,D,20080411,000000,20.12,20.98,20.12,20.44,218616,0
+GCO.US,D,20080414,000000,20.35,20.85,20.35,20.73,111833,0
+GCO.US,D,20080415,000000,20.84,20.84,19.91,20.35,374050,0
+GCO.US,D,20080416,000000,20.57,20.79,19.9,20.23,308964,0
+GCO.US,D,20080417,000000,20.14,20.37,19.99,20.05,190482,0
+GCO.US,D,20080418,000000,20.35,20.8,20.24,20.58,504706,0
+GCO.US,D,20080421,000000,20.49,20.67,20.11,20.14,229729,0
+GCO.US,D,20080422,000000,20.03,20.14,19.38,19.73,430478,0
+GCO.US,D,20080423,000000,19.81,20.05,19.13,19.85,396772,0
+GCO.US,D,20080424,000000,19.87,20.53,19.67,20.39,380705,0
+GCO.US,D,20080425,000000,20.47,20.78,19.92,20.54,286880,0
+GCO.US,D,20080428,000000,20.61,21.07,20.09,20.85,468545,0
+GCO.US,D,20080429,000000,20.87,21.13,20.12,20.8,306567,0
+GCO.US,D,20080430,000000,20.99,21.16,19.92,20.04,316932,0
+GCO.US,D,20080501,000000,20.15,21.03,19.84,20.65,402831,0
+GCO.US,D,20080502,000000,20.78,21.14,20.1,20.17,540482,0
+GCO.US,D,20080505,000000,20.18,20.19,19.41,19.76,377171,0
+GCO.US,D,20080506,000000,19.54,19.89,19.17,19.62,166278,0
+GCO.US,D,20080507,000000,19.57,20.57,19.16,19.29,272176,0
+GCO.US,D,20080508,000000,19.25,19.34,18.38,19.19,308422,0
+GCO.US,D,20080509,000000,19.08,19.91,19.08,19.62,152506,0
+GCO.US,D,20080512,000000,19.7,21.07,19.58,20.76,503682,0
+GCO.US,D,20080513,000000,20.76,21.06,20.27,20.91,375443,0
+GCO.US,D,20080514,000000,20.89,21.08,20.57,21.02,337811,0
+GCO.US,D,20080515,000000,20.88,21.79,20.82,21.69,456991,0
+GCO.US,D,20080516,000000,21.7,21.83,21.1,21.76,327854,0
+GCO.US,D,20080519,000000,21.76,22.24,21.39,21.46,398075,0
+GCO.US,D,20080520,000000,21.54,21.76,20.82,21.62,348736,0
+GCO.US,D,20080521,000000,21.64,22.22,21.01,21.16,490542,0
+GCO.US,D,20080522,000000,21.14,21.95,20.79,21.44,279702,0
+GCO.US,D,20080523,000000,21.19,22.03,20.78,22.02,324376,0
+GCO.US,D,20080527,000000,21.9,23.23,21.89,22.99,809060,0
+GCO.US,D,20080528,000000,23.04,24.12,23.04,23.96,1407894,0
+GCO.US,D,20080529,000000,26.17,26.79,25.23,25.37,2846011,0
+GCO.US,D,20080530,000000,25.92,26.41,25.09,25.94,719610,0
+GCO.US,D,20080602,000000,26.03,26.55,24.68,26.42,695230,0
+GCO.US,D,20080603,000000,26.5,27.12,25.92,26.5,618854,0
+GCO.US,D,20080604,000000,26.58,27.58,26.53,27,787755,0
+GCO.US,D,20080605,000000,27.04,27.67,26.22,26.48,673860,0
+GCO.US,D,20080606,000000,27,27.69,25.81,25.95,1047646,0
+GCO.US,D,20080609,000000,26.04,26.6,25.53,26.11,870493,0
+GCO.US,D,20080610,000000,25.88,26.66,25.6,26.64,655085,0
+GCO.US,D,20080611,000000,26.75,26.75,25.79,26.27,430892,0
+GCO.US,D,20080612,000000,26.06,27.25,26.06,26.64,1210458,0
+GCO.US,D,20080613,000000,27.05,28.22,26.76,27.64,721775,0
+GCO.US,D,20080616,000000,27.71,28.63,27.49,28.06,760562,0
+GCO.US,D,20080617,000000,28.48,28.48,27.41,27.7,875403,0
+GCO.US,D,20080618,000000,27.7,27.87,26.8,27.27,632771,0
+GCO.US,D,20080619,000000,26.43,28.09,26.43,27.82,944814,0
+GCO.US,D,20080620,000000,27.8,29.41,27.42,29.31,1692943,0
+GCO.US,D,20080623,000000,29.39,30.75,29.15,30.26,899326,0
+GCO.US,D,20080624,000000,30.16,30.4,28.99,28.99,731088,0
+GCO.US,D,20080625,000000,29.18,30.92,28.99,29.44,801012,0
+GCO.US,D,20080626,000000,29.08,29.19,27.92,28.67,586581,0
+GCO.US,D,20080627,000000,28.83,30.74,27.71,30.36,1032474,0
+GCO.US,D,20080630,000000,30.64,31.78,29.97,30.87,902365,0
+GCO.US,D,20080701,000000,30.41,30.73,29,30.28,845808,0
+GCO.US,D,20080702,000000,30.4,31.08,29.78,29.87,655694,0
+GCO.US,D,20080703,000000,29.85,30.21,29.01,29.36,424969,0
+GCO.US,D,20080707,000000,29.7,30.77,29.22,30.14,558802,0
+GCO.US,D,20080708,000000,30.26,31.64,29.82,31.41,684928,0
+GCO.US,D,20080709,000000,31.48,31.48,29.01,29.26,540686,0
+GCO.US,D,20080710,000000,29.16,29.3,28.25,28.76,546261,0
+GCO.US,D,20080711,000000,28.47,30.1,27.63,29.12,883883,0
+GCO.US,D,20080714,000000,29.41,30.13,28.54,29.08,512448,0
+GCO.US,D,20080715,000000,28.75,29.94,27.86,29.21,684563,0
+GCO.US,D,20080716,000000,29.56,31.45,29.23,30.95,848120,0
+GCO.US,D,20080717,000000,31.15,31.91,29.98,31.21,861181,0
+GCO.US,D,20080718,000000,30.36,31.69,28.86,29.95,774166,0
+GCO.US,D,20080721,000000,29.64,30.25,28.25,29.16,516460,0
+GCO.US,D,20080722,000000,28.8,30.5,28.57,30.04,619968,0
+GCO.US,D,20080723,000000,29.94,31.09,29.3,30.2,1038680,0
+GCO.US,D,20080724,000000,29.89,30.8,29.26,29.62,522642,0
+GCO.US,D,20080725,000000,29.85,30.5,28.98,29.57,488941,0
+GCO.US,D,20080728,000000,29.57,30.21,27.75,27.79,410796,0
+GCO.US,D,20080729,000000,28.04,30.19,27.49,29.83,1031686,0
+GCO.US,D,20080730,000000,29.83,31.1,28.87,29.82,829353,0
+GCO.US,D,20080731,000000,29.46,30.51,29.26,29.4,1110832,0
+GCO.US,D,20080801,000000,29.51,30.02,29.01,29.74,756195,0
+GCO.US,D,20080804,000000,29.78,30,28.74,29.21,525899,0
+GCO.US,D,20080805,000000,29.2,30.42,29.2,30.01,858719,0
+GCO.US,D,20080806,000000,30.05,30.05,29.05,29.85,674192,0
+GCO.US,D,20080807,000000,29.05,29.89,29.03,29.5,480462,0
+GCO.US,D,20080808,000000,29.44,32.25,29.44,31.56,563555,0
+GCO.US,D,20080811,000000,31.74,32.31,30.5,31.2,945161,0
+GCO.US,D,20080812,000000,31.17,32.19,31.03,31.7,719995,0
+GCO.US,D,20080813,000000,31.15,31.54,30,30.38,682639,0
+GCO.US,D,20080814,000000,30.14,31.46,29.29,29.31,815241,0
+GCO.US,D,20080815,000000,29.47,31.22,29.47,30.9,779766,0
+GCO.US,D,20080818,000000,31,32.28,30.84,32.12,424097,0
+GCO.US,D,20080819,000000,32.24,32.24,30.46,31.27,364230,0
+GCO.US,D,20080820,000000,31.3,32.49,30.27,31.7,276859,0
+GCO.US,D,20080821,000000,31.17,32.33,30.91,32.1,314631,0
+GCO.US,D,20080822,000000,32.39,33.91,32.12,33.49,340502,0
+GCO.US,D,20080825,000000,33.26,33.62,31.53,32.85,300910,0
+GCO.US,D,20080826,000000,32.83,33.38,32.16,33.33,347538,0
+GCO.US,D,20080827,000000,33.59,33.7,32.61,32.99,578209,0
+GCO.US,D,20080828,000000,34.23,36.1,33.78,35.52,1291838,0
+GCO.US,D,20080829,000000,35.37,37.55,35.01,36.61,997725,0
+GCO.US,D,20080902,000000,36.47,38.2,34.62,37.02,1576027,0
+GCO.US,D,20080903,000000,36.41,38.74,36.14,37.77,877675,0
+GCO.US,D,20080904,000000,37.36,38.41,36.96,37.08,726651,0
+GCO.US,D,20080905,000000,36.84,36.84,34.99,36.01,740555,0
+GCO.US,D,20080908,000000,36.95,37.64,35.66,36.66,922776,0
+GCO.US,D,20080909,000000,37.49,38.14,35.15,35.26,839300,0
+GCO.US,D,20080910,000000,35.18,37,34.61,36.6,1115009,0
+GCO.US,D,20080911,000000,36.51,36.82,35.39,36.49,976921,0
+GCO.US,D,20080912,000000,36.51,36.94,35.23,36.81,630752,0
+GCO.US,D,20080915,000000,35.69,37.07,35.24,35.74,792738,0
+GCO.US,D,20080916,000000,35.28,37.38,34.32,35.56,673996,0
+GCO.US,D,20080917,000000,35.38,36.29,31.83,32.24,1038225,0
+GCO.US,D,20080918,000000,32.99,35.28,31,35,952942,0
+GCO.US,D,20080919,000000,37.48,38.06,35.46,36.5,1391244,0
+GCO.US,D,20080922,000000,36.06,37.53,33.95,34.13,514124,0
+GCO.US,D,20080923,000000,32.18,35,32.18,34,623312,0
+GCO.US,D,20080924,000000,34,34.5,32.94,33.54,548799,0
+GCO.US,D,20080925,000000,33.61,35.91,33.28,35.36,537075,0
+GCO.US,D,20080926,000000,34.52,35.98,33.92,35.44,498502,0
+GCO.US,D,20080929,000000,34.74,34.96,32.9,33.36,339796,0
+GCO.US,D,20080930,000000,34.46,34.46,32.75,33.48,294231,0
+GCO.US,D,20081001,000000,33.18,33.6,32.66,33.15,226888,0
+GCO.US,D,20081002,000000,32.57,33.08,29.74,29.95,309115,0
+GCO.US,D,20081003,000000,30.42,32.17,28.21,28.38,447470,0
+GCO.US,D,20081006,000000,27.77,28.24,24.91,27.87,832671,0
+GCO.US,D,20081007,000000,28.05,29.32,24.9,25.28,692902,0
+GCO.US,D,20081008,000000,25.19,27.77,24.37,25.48,773776,0
+GCO.US,D,20081009,000000,25.78,28.33,24.85,25.96,991311,0
+GCO.US,D,20081010,000000,25.11,28.43,23.54,26.67,892939,0
+GCO.US,D,20081013,000000,28.35,32.18,27.31,30.3,529617,0
+GCO.US,D,20081014,000000,32.34,32.34,26.12,27.25,638323,0
+GCO.US,D,20081015,000000,26.89,27.61,24.29,24.31,469693,0
+GCO.US,D,20081016,000000,24.43,25.16,22.21,24.63,871229,0
+GCO.US,D,20081017,000000,22.17,26.88,18.99,25.08,625514,0
+GCO.US,D,20081020,000000,25.22,25.67,24.38,25.19,767153,0
+GCO.US,D,20081021,000000,24.85,26.37,24.38,24.71,418061,0
+GCO.US,D,20081022,000000,24.17,25.42,23.45,24.5,596299,0
+GCO.US,D,20081023,000000,24.71,24.9,22.36,23.29,629936,0
+GCO.US,D,20081024,000000,22,23.73,21.61,21.61,621228,0
+GCO.US,D,20081027,000000,21.82,23.85,21.01,21.11,243041,0
+GCO.US,D,20081028,000000,21.74,23.19,20.64,22.99,703382,0
+GCO.US,D,20081029,000000,22.34,24.54,22.09,23.41,945129,0
+GCO.US,D,20081030,000000,24.02,24.91,22.86,24.06,437756,0
+GCO.US,D,20081031,000000,23.92,25.86,23.75,24.81,442936,0
+GCO.US,D,20081103,000000,24.89,25.08,23.09,23.5,559808,0
+GCO.US,D,20081104,000000,23.82,24.44,22.77,24.27,294793,0
+GCO.US,D,20081105,000000,23.68,23.68,22.19,22.81,453294,0
+GCO.US,D,20081106,000000,22.6,23.54,22.03,22.32,235261,0
+GCO.US,D,20081107,000000,22.54,23.31,22.04,22.68,224393,0
+GCO.US,D,20081110,000000,23.21,23.54,21.63,22.22,243784,0
+GCO.US,D,20081111,000000,22.01,23.11,21.06,22.21,183148,0
+GCO.US,D,20081112,000000,21.82,22.04,21.03,21.48,299728,0
+GCO.US,D,20081113,000000,21.79,23.99,20.55,23.94,599709,0
+GCO.US,D,20081114,000000,24,24,22,22.12,520595,0
+GCO.US,D,20081117,000000,21.89,22.12,20.45,20.62,230067,0
+GCO.US,D,20081118,000000,20.63,21.25,17.13,17.72,885511,0
+GCO.US,D,20081119,000000,15.99,15.99,10.8,11.4,3181180,0
+GCO.US,D,20081120,000000,11.29,12.85,10.82,11.4,998184,0
+GCO.US,D,20081121,000000,11.58,11.8,10.37,11.76,790598,0
+GCO.US,D,20081124,000000,11.88,12.72,10.82,11.98,774766,0
+GCO.US,D,20081125,000000,11.95,12.66,11.3,11.95,1065300,0
+GCO.US,D,20081126,000000,11.74,14.58,11.57,13.95,795114,0
+GCO.US,D,20081128,000000,13.74,13.98,13.25,13.46,169808,0
+GCO.US,D,20081201,000000,13.13,13.22,11.34,11.38,464606,0
+GCO.US,D,20081202,000000,11.51,13.01,11.42,13.01,704530,0
+GCO.US,D,20081203,000000,12.78,14.35,12.66,14.13,756980,0
+GCO.US,D,20081204,000000,13.94,15.04,13.94,14.44,747970,0
+GCO.US,D,20081205,000000,14.2,15.52,13.27,15.43,771893,0
+GCO.US,D,20081208,000000,15.87,16.68,15.8,16.08,541363,0
+GCO.US,D,20081209,000000,15.94,17.11,15.66,15.88,921754,0
+GCO.US,D,20081210,000000,16.1,16.36,14.71,15,538683,0
+GCO.US,D,20081211,000000,14.79,14.79,13.19,13.64,587139,0
+GCO.US,D,20081212,000000,13.2,13.83,13.05,13.58,405052,0
+GCO.US,D,20081215,000000,13.61,14.01,12.75,12.95,467681,0
+GCO.US,D,20081216,000000,13.27,14.24,12.95,13.77,478323,0
+GCO.US,D,20081217,000000,13.47,15.25,13.47,14.72,681785,0
+GCO.US,D,20081218,000000,14.76,15.85,14.7,15.19,673426,0
+GCO.US,D,20081219,000000,15.36,16.75,15.33,16.75,1338442,0
+GCO.US,D,20081222,000000,16.73,17,15.55,16.26,586424,0
+GCO.US,D,20081223,000000,16.29,17.85,16,17.77,571979,0
+GCO.US,D,20081224,000000,17.79,18.48,17.58,18.21,223804,0
+GCO.US,D,20081226,000000,18.27,18.35,16.8,17.1,202823,0
+GCO.US,D,20081229,000000,17.08,17.46,15.84,16.08,267476,0
+GCO.US,D,20081230,000000,16.15,16.95,15.92,16.92,249749,0
+GCO.US,D,20081231,000000,16.99,17.4,16.38,16.92,233602,0
+GCO.US,D,20090102,000000,16.95,17.28,16.02,17.07,248370,0
+GCO.US,D,20090105,000000,16.97,17.75,16.63,17.7,272523,0
+GCO.US,D,20090106,000000,17.83,18.4,17.03,17.52,775426,0
+GCO.US,D,20090107,000000,17.23,17.55,16.73,16.82,384906,0
+GCO.US,D,20090108,000000,16.61,16.84,15.93,16.68,420170,0
+GCO.US,D,20090109,000000,16.63,16.64,16.07,16.45,269782,0
+GCO.US,D,20090112,000000,16.41,16.6,15.29,15.61,207951,0
+GCO.US,D,20090113,000000,15.55,16.18,15.34,15.72,183521,0
+GCO.US,D,20090114,000000,15.41,15.67,14.33,14.36,365430,0
+GCO.US,D,20090115,000000,14.46,15.39,13.68,15.13,243998,0
+GCO.US,D,20090116,000000,15.25,15.39,14.14,15.05,222354,0
+GCO.US,D,20090120,000000,14.81,14.99,13.52,13.61,306983,0
+GCO.US,D,20090121,000000,13.94,15.01,13.72,14.87,277742,0
+GCO.US,D,20090122,000000,14.51,15.38,14.32,15.09,219349,0
+GCO.US,D,20090123,000000,14.69,15.04,14.3,14.68,354095,0
+GCO.US,D,20090126,000000,14.81,16.13,14.61,15.26,323508,0
+GCO.US,D,20090127,000000,15.52,16.04,14.97,15.3,209011,0
+GCO.US,D,20090128,000000,15.65,16.63,15.65,16.25,494805,0
+GCO.US,D,20090129,000000,16.07,16.32,15.43,15.83,303104,0
+GCO.US,D,20090130,000000,15.98,16.05,15.09,15.4,293402,0
+GCO.US,D,20090202,000000,15.12,16.05,15.12,15.45,570333,0
+GCO.US,D,20090203,000000,15.57,15.57,14.66,14.93,656413,0
+GCO.US,D,20090204,000000,14.82,15.72,14.62,14.82,230931,0
+GCO.US,D,20090205,000000,14.77,15.66,14.71,15.04,285653,0
+GCO.US,D,20090206,000000,15.07,16.21,15.07,15.95,294248,0
+GCO.US,D,20090209,000000,15.82,15.98,15.39,15.63,140032,0
+GCO.US,D,20090210,000000,15.6,15.9,14.48,14.68,344167,0
+GCO.US,D,20090211,000000,14.73,14.9,14.26,14.62,260082,0
+GCO.US,D,20090212,000000,14.33,15.29,14.24,15.22,192789,0
+GCO.US,D,20090213,000000,15.33,15.61,14.8,14.91,189984,0
+GCO.US,D,20090217,000000,14.5,14.66,14.05,14.31,184083,0
+GCO.US,D,20090218,000000,14.35,14.69,13.94,14.57,201049,0
+GCO.US,D,20090219,000000,14.75,14.81,14.29,14.59,315065,0
+GCO.US,D,20090220,000000,14.34,14.82,14.13,14.36,792275,0
+GCO.US,D,20090223,000000,14.39,14.62,13.83,13.87,275104,0
+GCO.US,D,20090224,000000,14.13,14.79,14.07,14.62,232631,0
+GCO.US,D,20090225,000000,14.53,15.1,13.87,14.55,412266,0
+GCO.US,D,20090226,000000,14.59,14.65,14.19,14.32,185551,0
+GCO.US,D,20090227,000000,14.07,14.68,14.05,14.3,263239,0
+GCO.US,D,20090302,000000,13.85,14.46,13.85,14.03,366192,0
+GCO.US,D,20090303,000000,13.28,13.28,11.95,12.28,1209963,0
+GCO.US,D,20090304,000000,12.51,12.79,12.17,12.32,426699,0
+GCO.US,D,20090305,000000,12.5,14.1,11.31,13.37,979863,0
+GCO.US,D,20090306,000000,13.52,13.73,12.94,13.58,495313,0
+GCO.US,D,20090309,000000,13.59,14.84,13.44,13.47,536292,0
+GCO.US,D,20090310,000000,13.89,14.26,13.5,13.87,597631,0
+GCO.US,D,20090311,000000,13.9,14.33,13.48,13.75,529877,0
+GCO.US,D,20090312,000000,13.72,15.37,13.59,15.27,294804,0
+GCO.US,D,20090313,000000,15.29,15.87,15.11,15.67,367858,0
+GCO.US,D,20090316,000000,15.89,16.18,15.29,15.38,292429,0
+GCO.US,D,20090317,000000,15.31,15.73,15.26,15.72,258836,0
+GCO.US,D,20090318,000000,15.6,16.06,15.6,15.85,510570,0
+GCO.US,D,20090319,000000,16.05,16.05,15.69,15.76,127781,0
+GCO.US,D,20090320,000000,15.85,16,14.89,15.05,199758,0
+GCO.US,D,20090323,000000,15.41,16.38,15.21,16.38,323783,0
+GCO.US,D,20090324,000000,16.41,17.15,16.13,16.86,352329,0
+GCO.US,D,20090325,000000,17.07,17.55,16.67,17.54,398766,0
+GCO.US,D,20090326,000000,18.03,19.06,17.87,18.87,575746,0
+GCO.US,D,20090327,000000,18.53,19.25,18.46,19.16,257557,0
+GCO.US,D,20090330,000000,18.7,18.97,17.84,18.91,309173,0
+GCO.US,D,20090331,000000,19.02,19.17,18.34,18.83,346253,0
+GCO.US,D,20090401,000000,18.51,19.83,18.27,19.22,405170,0
+GCO.US,D,20090402,000000,19.73,21.2,19.66,20.77,597257,0
+GCO.US,D,20090403,000000,20.79,20.79,19.99,20.51,337756,0
+GCO.US,D,20090406,000000,20.27,20.76,19.89,20.64,150390,0
+GCO.US,D,20090407,000000,20.33,20.35,19.27,19.31,405935,0
+GCO.US,D,20090408,000000,19.56,20.93,19.55,20.84,223833,0
+GCO.US,D,20090409,000000,22.81,22.81,20.44,21.73,495847,0
+GCO.US,D,20090413,000000,21.59,22.23,21.58,22.1,244976,0
+GCO.US,D,20090414,000000,21.77,21.85,21.11,21.35,366344,0
+GCO.US,D,20090415,000000,21.25,21.5,20.14,20.46,415643,0
+GCO.US,D,20090416,000000,20.74,21.22,20.5,21.17,372847,0
+GCO.US,D,20090417,000000,21.09,21.69,20.99,21.35,247457,0
+GCO.US,D,20090420,000000,20.91,21.3,20.33,21.25,267054,0
+GCO.US,D,20090421,000000,21.01,22.14,20.84,22.04,259877,0
+GCO.US,D,20090422,000000,21.81,22.93,21.75,22.1,353447,0
+GCO.US,D,20090423,000000,22.29,23.04,21.43,21.65,418100,0
+GCO.US,D,20090424,000000,21.71,22.16,21.6,21.76,259803,0
+GCO.US,D,20090427,000000,21.38,22.12,20.99,21.28,196404,0
+GCO.US,D,20090428,000000,20.81,22.2,20.81,22.03,302327,0
+GCO.US,D,20090429,000000,22.3,23.36,21.67,22.54,591338,0
+GCO.US,D,20090430,000000,22.59,22.98,20.86,22.78,1093987,0
+GCO.US,D,20090501,000000,22.69,23.18,21.85,22.09,318980,0
+GCO.US,D,20090504,000000,22.39,22.84,22,22.5,257473,0
+GCO.US,D,20090505,000000,22.5,23.12,22.07,22.99,413844,0
+GCO.US,D,20090506,000000,23.89,24.82,23.73,24.65,815660,0
+GCO.US,D,20090507,000000,25.07,25.58,23.91,25.18,665486,0
+GCO.US,D,20090508,000000,25.47,25.78,23.88,24.37,500275,0
+GCO.US,D,20090511,000000,24.14,24.15,23.37,24.04,339841,0
+GCO.US,D,20090512,000000,24.09,24.09,22.7,23.24,432541,0
+GCO.US,D,20090513,000000,22.91,23.35,21.88,22.58,477959,0
+GCO.US,D,20090514,000000,22.61,22.89,21.74,22.47,330227,0
+GCO.US,D,20090515,000000,22.43,22.77,21.76,22.35,354668,0
+GCO.US,D,20090518,000000,22.56,23.26,22.44,23.15,241047,0
+GCO.US,D,20090519,000000,23.1,23.28,22.52,23.03,222284,0
+GCO.US,D,20090520,000000,23.03,23.14,22.28,22.29,360482,0
+GCO.US,D,20090521,000000,22,22.42,21.8,22.29,298696,0
+GCO.US,D,20090522,000000,22.36,22.96,21.68,22.79,312618,0
+GCO.US,D,20090526,000000,22.69,24.57,22.6,24.04,538284,0
+GCO.US,D,20090527,000000,24.06,24.63,23.53,23.7,533165,0
+GCO.US,D,20090528,000000,24.71,25.1,23,23.78,942995,0
+GCO.US,D,20090529,000000,25.1,25.95,24.47,25.79,634507,0
+GCO.US,D,20090601,000000,25.95,26.51,25.52,25.69,633245,0
+GCO.US,D,20090602,000000,25.7,26.28,25.14,25.51,524987,0
+GCO.US,D,20090603,000000,25.37,26.07,25.33,25.61,387744,0
+GCO.US,D,20090604,000000,25.67,26,24.71,25.03,295340,0
+GCO.US,D,20090605,000000,25.31,25.72,24.67,25.47,399512,0
+GCO.US,D,20090608,000000,25.56,25.56,24.66,24.72,228289,0
+GCO.US,D,20090609,000000,24.78,25.21,24.68,25.05,278186,0
+GCO.US,D,20090610,000000,25.27,25.62,24,24.24,345549,0
+GCO.US,D,20090611,000000,24.23,24.24,22.71,22.79,351566,0
+GCO.US,D,20090612,000000,22.68,22.76,21.53,21.98,498739,0
+GCO.US,D,20090615,000000,21.91,22.26,21.19,21.3,490063,0
+GCO.US,D,20090616,000000,21.2,21.51,20.51,20.71,467742,0
+GCO.US,D,20090617,000000,20.78,21.49,20.41,21.2,393568,0
+GCO.US,D,20090618,000000,21.14,21.16,20.5,20.94,209227,0
+GCO.US,D,20090619,000000,21.25,21.25,20.48,21,469091,0
+GCO.US,D,20090622,000000,20.96,20.96,20.14,20.27,269071,0
+GCO.US,D,20090623,000000,20.36,20.36,18.55,18.93,817813,0
+GCO.US,D,20090624,000000,19.1,19.64,18.92,19.25,423177,0
+GCO.US,D,20090625,000000,19.25,19.57,18.76,19.42,244308,0
+GCO.US,D,20090626,000000,19.37,19.69,18.84,19.22,488599,0
+GCO.US,D,20090629,000000,19.28,19.55,18.74,19.35,389644,0
+GCO.US,D,20090630,000000,19.35,19.86,18.72,18.77,268289,0
+GCO.US,D,20090701,000000,18.75,19.18,18.54,19.03,310204,0
+GCO.US,D,20090702,000000,18.75,19.07,18.05,18.44,370674,0
+GCO.US,D,20090706,000000,18.31,18.31,17.51,17.62,544687,0
+GCO.US,D,20090707,000000,17.62,17.94,17.55,17.64,447120,0
+GCO.US,D,20090708,000000,17.77,18.49,17.71,18,810159,0
+GCO.US,D,20090709,000000,18.09,18.33,17.74,17.74,287098,0
+GCO.US,D,20090710,000000,17.69,18.02,17.54,17.57,148211,0
+GCO.US,D,20090713,000000,17.51,18.31,17.51,18.26,401547,0
+GCO.US,D,20090714,000000,18.3,18.77,17.94,18.72,191114,0
+GCO.US,D,20090715,000000,18.99,19.45,18.68,19.4,284428,0
+GCO.US,D,20090716,000000,19.25,19.44,18.84,19.31,163899,0
+GCO.US,D,20090717,000000,19.37,19.42,18.97,19.22,272935,0
+GCO.US,D,20090720,000000,19.26,19.54,19.08,19.15,342972,0
+GCO.US,D,20090721,000000,19.16,19.36,18.51,19.27,183911,0
+GCO.US,D,20090722,000000,19.23,19.97,19.06,19.73,298356,0
+GCO.US,D,20090723,000000,19.66,20.95,19.25,20.5,468685,0
+GCO.US,D,20090724,000000,20.31,21.04,20.25,20.97,188601,0
+GCO.US,D,20090727,000000,20.88,20.88,20.23,20.62,355069,0
+GCO.US,D,20090728,000000,20.59,20.73,20,20.64,499685,0
+GCO.US,D,20090729,000000,20.61,20.61,20.12,20.23,276456,0
+GCO.US,D,20090730,000000,20.57,21.71,20.21,21.54,371724,0
+GCO.US,D,20090731,000000,21.29,22,21.29,21.72,323623,0
+GCO.US,D,20090803,000000,21.75,22.16,21.55,22.07,232124,0
+GCO.US,D,20090804,000000,21.89,21.99,21.67,21.85,158101,0
+GCO.US,D,20090805,000000,21.8,22.25,21.64,22,150611,0
+GCO.US,D,20090806,000000,22.1,22.39,21.8,22.14,269922,0
+GCO.US,D,20090807,000000,22.5,23.46,22.33,23.06,211233,0
+GCO.US,D,20090810,000000,22.86,23.45,22.62,23.17,213838,0
+GCO.US,D,20090811,000000,23.12,23.26,22.81,23.08,278475,0
+GCO.US,D,20090812,000000,23.05,23.4,22.85,22.88,158722,0
+GCO.US,D,20090813,000000,22.96,23.16,22.57,23.05,121930,0
+GCO.US,D,20090814,000000,22.87,23.15,22.52,22.87,209414,0
+GCO.US,D,20090817,000000,22.38,22.56,21.52,21.62,128548,0
+GCO.US,D,20090818,000000,21.67,21.79,21.44,21.74,193790,0
+GCO.US,D,20090819,000000,21.38,21.73,21.21,21.46,207537,0
+GCO.US,D,20090820,000000,21.38,21.79,21.32,21.69,114169,0
+GCO.US,D,20090821,000000,21.96,21.96,20.09,20.4,465758,0
+GCO.US,D,20090824,000000,20.39,20.68,19.73,19.91,393792,0
+GCO.US,D,20090825,000000,20,20.35,19.8,20.1,637588,0
+GCO.US,D,20090826,000000,20,21.08,20,20.81,471824,0
+GCO.US,D,20090827,000000,21.66,23.37,21.5,23.18,888604,0
+GCO.US,D,20090828,000000,23.32,23.53,22.46,22.7,461567,0
+GCO.US,D,20090831,000000,22.54,22.56,21.72,21.9,310404,0
+GCO.US,D,20090901,000000,21.84,22.23,21.21,21.37,345630,0
+GCO.US,D,20090902,000000,21.32,21.32,20.5,20.59,479263,0
+GCO.US,D,20090903,000000,20.64,21.35,20.62,21.2,239160,0
+GCO.US,D,20090904,000000,21.16,21.48,20.91,21.12,99195,0
+GCO.US,D,20090908,000000,21.45,21.54,21.02,21.03,142738,0
+GCO.US,D,20090909,000000,21.25,21.51,21,21.22,158095,0
+GCO.US,D,20090910,000000,21.26,21.4,20.94,21.25,223977,0
+GCO.US,D,20090911,000000,21.32,21.73,20.99,21.04,210737,0
+GCO.US,D,20090914,000000,20.95,22.14,20.85,22.11,321255,0
+GCO.US,D,20090915,000000,22.06,23.06,22.06,23.01,346045,0
+GCO.US,D,20090916,000000,23.01,23.53,22.56,23.49,332776,0
+GCO.US,D,20090917,000000,23.54,23.85,23.19,23.26,255145,0
+GCO.US,D,20090918,000000,23.47,24.13,23.04,23.77,301344,0
+GCO.US,D,20090921,000000,23.62,24.1,23.35,23.84,150616,0
+GCO.US,D,20090922,000000,23.85,24.2,23.44,23.8,118272,0
+GCO.US,D,20090923,000000,23.86,24.12,23.25,23.25,134748,0
+GCO.US,D,20090924,000000,24.17,24.45,23.55,24.04,298427,0
+GCO.US,D,20090925,000000,24.14,24.49,23.98,24.12,318854,0
+GCO.US,D,20090928,000000,24.15,24.26,23.89,24.18,164178,0
+GCO.US,D,20090929,000000,24.13,25.15,23.83,24.81,321017,0
+GCO.US,D,20090930,000000,24.81,24.93,23.93,24.07,406423,0
+GCO.US,D,20091001,000000,23.89,23.96,23.25,23.27,173551,0
+GCO.US,D,20091002,000000,23,23.26,22.51,22.85,127544,0
+GCO.US,D,20091005,000000,22.89,23.34,22.58,23.24,131172,0
+GCO.US,D,20091006,000000,23.44,24.46,23.36,24.39,128489,0
+GCO.US,D,20091007,000000,24.37,24.49,24.08,24.34,99842,0
+GCO.US,D,20091008,000000,24.44,25.18,24.34,24.85,255114,0
+GCO.US,D,20091009,000000,24.76,25.19,24.74,25.17,135371,0
+GCO.US,D,20091012,000000,25.38,25.41,24.9,25.01,76890,0
+GCO.US,D,20091013,000000,25,25.27,24.75,25.23,115724,0
+GCO.US,D,20091014,000000,25.49,25.72,25.2,25.67,133889,0
+GCO.US,D,20091015,000000,25.85,27,25.71,26.66,494096,0
+GCO.US,D,20091016,000000,26.53,26.61,25.53,26.48,268664,0
+GCO.US,D,20091019,000000,26.58,28.2,26.47,28.18,574216,0
+GCO.US,D,20091020,000000,28.45,29.69,28.19,28.32,628657,0
+GCO.US,D,20091021,000000,28.25,28.71,27.77,28.02,360445,0
+GCO.US,D,20091022,000000,28.06,28.25,27.79,28.11,246135,0
+GCO.US,D,20091023,000000,28.27,28.63,27.94,28.05,174116,0
+GCO.US,D,20091026,000000,28.16,28.38,27.9,28.05,304735,0
+GCO.US,D,20091027,000000,28.05,28.27,26.75,27.07,247334,0
+GCO.US,D,20091028,000000,27.08,27.08,25.52,26.01,307019,0
+GCO.US,D,20091029,000000,26.3,27.01,25.92,26.5,203914,0
+GCO.US,D,20091030,000000,26.3,27.24,25.94,26.07,397313,0
+GCO.US,D,20091102,000000,26.15,26.64,25.57,26.33,180110,0
+GCO.US,D,20091103,000000,26.01,26.45,25.59,26.37,300309,0
+GCO.US,D,20091104,000000,26.42,26.53,25.5,25.5,204191,0
+GCO.US,D,20091105,000000,25.8,26.47,25.23,26.38,175021,0
+GCO.US,D,20091106,000000,27.05,28.36,26.96,27.42,230082,0
+GCO.US,D,20091109,000000,27.59,27.9,27.33,27.84,148966,0
+GCO.US,D,20091110,000000,27.78,28.32,27.31,28,245208,0
+GCO.US,D,20091111,000000,28.16,28.16,27.22,27.65,157491,0
+GCO.US,D,20091112,000000,27.6,27.85,26.69,26.8,187294,0
+GCO.US,D,20091113,000000,26.82,27.33,26.08,27.17,149847,0
+GCO.US,D,20091116,000000,27.45,28.44,27.43,27.95,393877,0
+GCO.US,D,20091117,000000,27.97,28.13,27.21,28.02,213394,0
+GCO.US,D,20091118,000000,28.08,28.97,27.96,28.73,528595,0
+GCO.US,D,20091119,000000,28.61,29.16,27.2,28.26,518515,0
+GCO.US,D,20091120,000000,28.2,28.21,27.97,28.15,281165,0
+GCO.US,D,20091123,000000,28.42,29.1,28.25,28.54,351230,0
+GCO.US,D,20091124,000000,29.3,29.34,25.8,26.38,1115844,0
+GCO.US,D,20091125,000000,26.27,26.81,26.19,26.66,351120,0
+GCO.US,D,20091127,000000,26.03,27.36,25.72,26.7,256136,0
+GCO.US,D,20091130,000000,26.59,26.61,25.98,26.14,424604,0
+GCO.US,D,20091201,000000,26.49,26.72,25.9,26,237756,0
+GCO.US,D,20091202,000000,25.94,26.24,25.46,25.55,285958,0
+GCO.US,D,20091203,000000,25.64,25.77,24.99,25.07,221007,0
+GCO.US,D,20091204,000000,25.31,25.5,24.3,24.55,472157,0
+GCO.US,D,20091207,000000,24.62,24.77,23.97,24.12,543561,0
+GCO.US,D,20091208,000000,24.03,24.48,23.54,23.81,455150,0
+GCO.US,D,20091209,000000,23.71,24.03,23.11,23.76,216840,0
+GCO.US,D,20091210,000000,23.95,24.22,23.52,23.62,252008,0
+GCO.US,D,20091211,000000,23.81,24.78,23.72,24.37,381365,0
+GCO.US,D,20091214,000000,24.37,25.26,24.25,25.23,262674,0
+GCO.US,D,20091215,000000,25.05,25.24,24.57,24.59,230285,0
+GCO.US,D,20091216,000000,24.85,25.64,24.81,25.49,310674,0
+GCO.US,D,20091217,000000,25.36,25.97,25.2,25.96,370190,0
+GCO.US,D,20091218,000000,26.38,26.38,24.89,25.6,624406,0
+GCO.US,D,20091221,000000,25.63,26.31,25.46,26.3,169776,0
+GCO.US,D,20091222,000000,26.3,26.78,26.08,26.57,147396,0
+GCO.US,D,20091223,000000,26.71,27,26.33,26.97,80156,0
+GCO.US,D,20091224,000000,26.97,26.98,26.59,26.9,38917,0
+GCO.US,D,20091228,000000,27.06,27.15,26.65,27.12,76047,0
+GCO.US,D,20091229,000000,27.26,27.89,27.19,27.62,98511,0
+GCO.US,D,20091230,000000,27.61,27.96,27.25,27.95,100510,0
+GCO.US,D,20091231,000000,27.93,28.02,27.46,27.46,72392,0
+GCO.US,D,20100104,000000,27.65,28.54,27.65,28.38,169453,0
+GCO.US,D,20100105,000000,28.28,29.24,28.01,28.72,228439,0
+GCO.US,D,20100106,000000,28.72,29.71,28.57,29.1,169481,0
+GCO.US,D,20100107,000000,29.02,29.65,28.65,29.36,135081,0
+GCO.US,D,20100108,000000,29.2,29.56,28.74,28.87,224876,0
+GCO.US,D,20100111,000000,28.79,29.35,28.44,28.47,105635,0
+GCO.US,D,20100112,000000,28.23,28.23,26.02,26.08,521393,0
+GCO.US,D,20100113,000000,26.1,26.38,24.89,25.36,622970,0
+GCO.US,D,20100114,000000,25.43,25.7,25.23,25.58,132420,0
+GCO.US,D,20100115,000000,25.64,26.06,24.89,24.98,250822,0
+GCO.US,D,20100119,000000,25,25.57,24.84,25.47,126123,0
+GCO.US,D,20100120,000000,25.24,25.5,24.88,25.26,146040,0
+GCO.US,D,20100121,000000,25.35,25.5,24.58,24.72,234436,0
+GCO.US,D,20100122,000000,24.7,25.02,24.39,24.7,178058,0
+GCO.US,D,20100125,000000,24.85,24.85,24.27,24.46,137970,0
+GCO.US,D,20100126,000000,24.35,24.43,23.84,23.92,396551,0
+GCO.US,D,20100127,000000,23.83,24.17,23.56,23.88,209206,0
+GCO.US,D,20100128,000000,23.98,24.02,23.5,23.64,204720,0
+GCO.US,D,20100129,000000,23.77,24.16,23.52,23.58,195090,0
+GCO.US,D,20100201,000000,23.58,23.6,23.08,23.17,228629,0
+GCO.US,D,20100202,000000,23.2,23.52,22.95,23.09,555554,0
+GCO.US,D,20100203,000000,23.05,23.09,22.52,22.78,217735,0
+GCO.US,D,20100204,000000,22.58,22.74,21.92,22.06,351805,0
+GCO.US,D,20100205,000000,22.05,22.05,21.39,21.73,261229,0
+GCO.US,D,20100208,000000,21.72,22.27,21.54,21.88,299263,0
+GCO.US,D,20100209,000000,22.07,22.14,21.49,21.67,440592,0
+GCO.US,D,20100210,000000,21.54,21.54,21.1,21.2,287147,0
+GCO.US,D,20100211,000000,21.11,21.38,21.05,21.2,276663,0
+GCO.US,D,20100212,000000,21,21.46,21,21.3,254596,0
+GCO.US,D,20100216,000000,21.34,21.66,21.06,21.35,256262,0
+GCO.US,D,20100217,000000,21.46,21.86,21.24,21.68,560229,0
+GCO.US,D,20100218,000000,21.73,23.14,21.73,23.04,350393,0
+GCO.US,D,20100219,000000,23.06,23.54,22.95,23.27,143296,0
+GCO.US,D,20100222,000000,23.25,23.56,23.13,23.17,127903,0
+GCO.US,D,20100223,000000,23.12,23.26,22.7,22.95,114553,0
+GCO.US,D,20100224,000000,23.03,23.48,22.9,23.44,92119,0
+GCO.US,D,20100225,000000,23.15,24.13,23.02,24.12,169506,0
+GCO.US,D,20100226,000000,24.01,24.11,23.43,23.93,211566,0
+GCO.US,D,20100301,000000,24.1,25.68,24.09,25.57,377436,0
+GCO.US,D,20100302,000000,25.6,26.15,25.59,25.86,341243,0
+GCO.US,D,20100303,000000,25.86,25.95,24.91,25.81,335890,0
+GCO.US,D,20100304,000000,26.85,28.27,26.82,27.61,517818,0
+GCO.US,D,20100305,000000,27.8,28.29,27.34,28.17,363914,0
+GCO.US,D,20100308,000000,28.24,28.85,28.17,28.53,218710,0
+GCO.US,D,20100309,000000,28.54,28.86,28.01,28.26,230450,0
+GCO.US,D,20100310,000000,28.27,29.12,27.94,28.75,349699,0
+GCO.US,D,20100311,000000,28.53,29.4,28.51,29.07,154601,0
+GCO.US,D,20100312,000000,29.24,29.52,29.11,29.43,132732,0
+GCO.US,D,20100315,000000,29.31,29.75,28.95,29.72,187525,0
+GCO.US,D,20100316,000000,29.69,29.69,29.03,29.24,211875,0
+GCO.US,D,20100317,000000,29.2,29.35,28.88,29.24,136310,0
+GCO.US,D,20100318,000000,29.33,29.33,28.63,29.09,167158,0
+GCO.US,D,20100319,000000,29.13,29.64,28.49,29,358040,0
+GCO.US,D,20100322,000000,28.72,29.46,28.57,29.25,254593,0
+GCO.US,D,20100323,000000,29.5,30.65,29.26,30.62,342280,0
+GCO.US,D,20100324,000000,30.61,30.92,29.77,29.92,286948,0
+GCO.US,D,20100325,000000,29.98,30.17,29.33,29.39,133321,0
+GCO.US,D,20100326,000000,29.38,30.63,29.23,30.61,261125,0
+GCO.US,D,20100329,000000,30.76,31.23,30.57,30.92,254874,0
+GCO.US,D,20100330,000000,30.92,31.5,30.66,31.21,244943,0
+GCO.US,D,20100331,000000,31.03,31.41,30.72,31.01,197384,0
+GCO.US,D,20100401,000000,31.29,31.44,30.5,31.34,226735,0
+GCO.US,D,20100405,000000,31.38,32.33,31.38,32.29,166047,0
+GCO.US,D,20100406,000000,32.11,32.49,31.88,32.48,85594,0
+GCO.US,D,20100407,000000,32.55,32.55,31.62,31.93,311734,0
+GCO.US,D,20100408,000000,31.88,32.26,31.13,31.9,186329,0
+GCO.US,D,20100409,000000,31.83,32.06,31.15,32,165154,0
+GCO.US,D,20100412,000000,31.93,33.2,31.85,33.18,304350,0
+GCO.US,D,20100413,000000,32.99,34.49,32.99,33.85,519267,0
+GCO.US,D,20100414,000000,34.38,34.79,33.75,34.79,360623,0
+GCO.US,D,20100415,000000,34.52,34.67,33.57,34.19,372776,0
+GCO.US,D,20100416,000000,34.01,34.21,33.51,33.88,243355,0
+GCO.US,D,20100419,000000,33.88,34.05,32.98,33.73,283351,0
+GCO.US,D,20100420,000000,33.83,33.85,33.22,33.51,176870,0
+GCO.US,D,20100421,000000,33.66,34.18,33.12,33.87,220883,0
+GCO.US,D,20100422,000000,33.42,35,33.23,34.82,210458,0
+GCO.US,D,20100423,000000,34.73,34.89,34.16,34.75,246144,0
+GCO.US,D,20100426,000000,34.63,34.79,34.34,34.35,243691,0
+GCO.US,D,20100427,000000,34.28,34.77,33.77,34.01,341589,0
+GCO.US,D,20100428,000000,34.13,34.48,33.48,33.7,324559,0
+GCO.US,D,20100429,000000,33.83,34.72,33.78,34.56,251404,0
+GCO.US,D,20100430,000000,34.47,34.55,33.21,33.29,460812,0
+GCO.US,D,20100503,000000,33.29,34.07,32.76,33.94,173920,0
+GCO.US,D,20100504,000000,33.55,33.55,32.36,32.7,218734,0
+GCO.US,D,20100505,000000,32.48,32.49,31.33,31.68,178454,0
+GCO.US,D,20100506,000000,31.46,31.71,29.08,30.51,257864,0
+GCO.US,D,20100507,000000,30.37,30.58,28.88,29.39,247268,0
+GCO.US,D,20100510,000000,30.83,31,30.22,30.71,173503,0
+GCO.US,D,20100511,000000,30.38,31.91,30.17,31.46,159570,0
+GCO.US,D,20100512,000000,31.54,32.67,31.14,32.47,151214,0
+GCO.US,D,20100513,000000,32.3,32.3,30.92,31.22,165282,0
+GCO.US,D,20100514,000000,30.96,30.96,30.08,30.43,126046,0
+GCO.US,D,20100517,000000,30.62,31.09,29.6,30.64,122907,0
+GCO.US,D,20100518,000000,30.98,31.39,29.54,29.59,98243,0
+GCO.US,D,20100519,000000,29.46,29.69,28.61,29.51,158713,0
+GCO.US,D,20100520,000000,28.82,29.6,28.36,28.44,235409,0
+GCO.US,D,20100521,000000,28.07,29.16,27.7,28.81,183225,0
+GCO.US,D,20100524,000000,28.81,29.2,28.39,28.81,155019,0
+GCO.US,D,20100525,000000,28.12,28.94,27.39,28.84,252418,0
+GCO.US,D,20100526,000000,29.11,29.65,28.6,28.98,213259,0
+GCO.US,D,20100527,000000,30.7,33.79,29.79,29.91,558312,0
+GCO.US,D,20100528,000000,29.74,31.66,29.54,31.12,548375,0
+GCO.US,D,20100601,000000,30.9,31.5,30.42,30.54,297527,0
+GCO.US,D,20100602,000000,30.84,31.58,30.01,31.56,632398,0
+GCO.US,D,20100603,000000,31.39,31.94,30.63,30.96,190315,0
+GCO.US,D,20100604,000000,30.1,30.3,29.27,29.44,321716,0
+GCO.US,D,20100607,000000,29.53,30.72,28.77,28.84,362820,0
+GCO.US,D,20100608,000000,29,29.3,27.91,28.4,255994,0
+GCO.US,D,20100609,000000,28.71,29.33,28.71,29.26,413305,0
+GCO.US,D,20100610,000000,29.64,30.49,29.61,30.43,162677,0
+GCO.US,D,20100611,000000,29.95,31.2,29.91,30.76,214327,0
+GCO.US,D,20100614,000000,30.93,31.33,30.32,30.47,205904,0
+GCO.US,D,20100615,000000,30.74,31.03,30.35,30.77,195273,0
+GCO.US,D,20100616,000000,30.58,30.66,30.05,30.1,218866,0
+GCO.US,D,20100617,000000,30.34,30.46,29.53,29.65,156457,0
+GCO.US,D,20100618,000000,29.87,30.33,29.48,30.33,231165,0
+GCO.US,D,20100621,000000,30.75,30.75,28.95,29.14,122245,0
+GCO.US,D,20100622,000000,29.14,29.49,28.27,28.41,179913,0
+GCO.US,D,20100623,000000,28.33,28.95,28,28.7,165697,0
+GCO.US,D,20100624,000000,28.52,28.52,27.69,27.89,146736,0
+GCO.US,D,20100625,000000,27.98,28.72,27.44,28.62,292709,0
+GCO.US,D,20100628,000000,28.69,29.05,28.14,28.25,139108,0
+GCO.US,D,20100629,000000,27.75,27.89,26.84,27.04,308427,0
+GCO.US,D,20100630,000000,27.06,27.53,26.26,26.31,164882,0
+GCO.US,D,20100701,000000,26.35,26.46,25.34,26.36,391776,0
+GCO.US,D,20100702,000000,26.61,26.8,26.12,26.47,207334,0
+GCO.US,D,20100706,000000,26.77,27,24.98,25.09,352266,0
+GCO.US,D,20100707,000000,25.1,25.79,24.72,25.54,328954,0
+GCO.US,D,20100708,000000,25.71,26.39,25.57,26.23,259207,0
+GCO.US,D,20100709,000000,26.26,27.17,26.13,27.14,173973,0
+GCO.US,D,20100712,000000,27.04,27.16,26.07,26.67,138655,0
+GCO.US,D,20100713,000000,26.95,27.5,26.6,27.38,214670,0
+GCO.US,D,20100714,000000,27.35,27.56,26.95,27.22,160750,0
+GCO.US,D,20100715,000000,27.2,27.3,26.62,27.15,166245,0
+GCO.US,D,20100716,000000,26.89,26.89,26,26.08,217499,0
+GCO.US,D,20100719,000000,26.1,26.37,25.48,26.01,139785,0
+GCO.US,D,20100720,000000,25.63,27.11,25.38,27.08,202765,0
+GCO.US,D,20100721,000000,27.33,27.33,26.38,26.51,125054,0
+GCO.US,D,20100722,000000,26.89,27.9,26.81,27.85,235696,0
+GCO.US,D,20100723,000000,27.65,28.64,27.25,28.59,151730,0
+GCO.US,D,20100726,000000,28.58,29.35,28.36,29.33,171045,0
+GCO.US,D,20100727,000000,29.42,29.52,27.94,28.33,222963,0
+GCO.US,D,20100728,000000,28.15,28.46,27.57,27.9,151145,0
+GCO.US,D,20100729,000000,28.19,28.47,27.47,28.34,158517,0
+GCO.US,D,20100730,000000,27.89,28.26,27.16,27.29,272893,0
+GCO.US,D,20100802,000000,27.77,28.4,27.52,28.1,148786,0
+GCO.US,D,20100803,000000,27.92,27.92,26.86,27.12,179444,0
+GCO.US,D,20100804,000000,27.17,27.57,27,27.22,149597,0
+GCO.US,D,20100805,000000,27,27.28,26.7,26.76,212098,0
+GCO.US,D,20100806,000000,26.35,26.71,25.66,26.61,121249,0
+GCO.US,D,20100809,000000,26.7,27.51,26.65,27.38,175215,0
+GCO.US,D,20100810,000000,27.06,27.56,26.35,27.16,248424,0
+GCO.US,D,20100811,000000,26.54,26.6,25.41,25.62,190711,0
+GCO.US,D,20100812,000000,25.15,25.81,24.91,25.7,167252,0
+GCO.US,D,20100813,000000,25.54,25.54,24.81,24.84,120983,0
+GCO.US,D,20100816,000000,24.65,25.57,24.51,25.08,111371,0
+GCO.US,D,20100817,000000,25.34,25.59,24.92,25.31,132955,0
+GCO.US,D,20100818,000000,25.35,26.19,25.01,25.91,113041,0
+GCO.US,D,20100819,000000,25.82,26.11,25.4,25.73,168077,0
+GCO.US,D,20100820,000000,25.51,25.98,25.28,25.93,232490,0
+GCO.US,D,20100823,000000,26.02,26.55,24.98,25.52,186680,0
+GCO.US,D,20100824,000000,25.25,25.52,24.49,25.33,154587,0
+GCO.US,D,20100825,000000,25.09,25.87,24.98,25.77,173140,0
+GCO.US,D,20100826,000000,25.82,26.04,25.08,25.3,173348,0
+GCO.US,D,20100827,000000,25.45,26.4,25,26.21,138267,0
+GCO.US,D,20100830,000000,26.17,26.38,25.26,25.28,130824,0
+GCO.US,D,20100831,000000,25.2,25.98,24.99,25.24,169137,0
+GCO.US,D,20100901,000000,25.64,28.12,25.51,27.01,367714,0
+GCO.US,D,20100902,000000,26.96,27.73,26.65,27.38,184134,0
+GCO.US,D,20100903,000000,27.61,27.96,27.03,27.28,180428,0
+GCO.US,D,20100907,000000,27.13,27.13,26.14,26.29,185282,0
+GCO.US,D,20100908,000000,26.28,26.84,26.03,26.6,90324,0
+GCO.US,D,20100909,000000,26.96,27.53,26.7,27.26,169932,0
+GCO.US,D,20100910,000000,27.5,27.59,26.4,26.7,208676,0
+GCO.US,D,20100913,000000,26.95,28.42,26.95,27.48,251570,0
+GCO.US,D,20100914,000000,27.49,28.39,27.3,28.2,167859,0
+GCO.US,D,20100915,000000,28.07,28.95,28.06,28.64,164035,0
+GCO.US,D,20100916,000000,28.62,28.65,27.62,27.92,164848,0
+GCO.US,D,20100917,000000,28.38,28.97,27.33,28.73,213854,0
+GCO.US,D,20100920,000000,28.76,29.26,28.42,29.13,174111,0
+GCO.US,D,20100921,000000,29.05,29.05,28.31,28.68,159329,0
+GCO.US,D,20100922,000000,28.49,28.66,27.75,27.97,159264,0
+GCO.US,D,20100923,000000,27.7,28.59,27.7,28.04,124203,0
+GCO.US,D,20100924,000000,28.6,28.99,28.05,28.98,127374,0
+GCO.US,D,20100927,000000,29.05,30.11,28.85,29.82,164035,0
+GCO.US,D,20100928,000000,29.96,30.19,29.1,30.1,176151,0
+GCO.US,D,20100929,000000,29.92,30.71,29.82,29.85,218458,0
+GCO.US,D,20100930,000000,30.06,30.11,29.41,29.88,184131,0
+GCO.US,D,20101001,000000,30.08,30.45,29.62,30.43,172348,0
+GCO.US,D,20101004,000000,30.25,30.53,29.97,30.15,233218,0
+GCO.US,D,20101005,000000,30.56,31.29,30.25,31.19,192440,0
+GCO.US,D,20101006,000000,31.03,31.16,30.62,30.69,213599,0
+GCO.US,D,20101007,000000,30.85,31.4,30.66,31.3,219158,0
+GCO.US,D,20101008,000000,31.22,32.24,31.09,31.91,160020,0
+GCO.US,D,20101011,000000,31.98,32.85,31.81,32.76,185325,0
+GCO.US,D,20101012,000000,32.76,33.22,32.6,33.04,178650,0
+GCO.US,D,20101013,000000,33.19,33.48,32.96,33.18,179924,0
+GCO.US,D,20101014,000000,33.22,33.3,32.36,32.68,110626,0
+GCO.US,D,20101015,000000,32.96,33.89,32.66,33.77,198161,0
+GCO.US,D,20101018,000000,33.77,34.1,33.44,33.64,75379,0
+GCO.US,D,20101019,000000,33.06,34.08,32.85,33.11,204653,0
+GCO.US,D,20101020,000000,33.32,33.58,33.09,33.33,105638,0
+GCO.US,D,20101021,000000,33.59,34.05,32.33,32.53,159965,0
+GCO.US,D,20101022,000000,32.55,32.94,32.35,32.56,110138,0
+GCO.US,D,20101025,000000,32.63,32.92,32.1,32.63,193108,0
+GCO.US,D,20101026,000000,32.36,33.53,32.16,33.38,145167,0
+GCO.US,D,20101027,000000,33.07,33.07,32,32.38,92265,0
+GCO.US,D,20101028,000000,32.6,32.62,32.02,32.4,89587,0
+GCO.US,D,20101029,000000,32.38,32.83,32.19,32.76,63567,0
+GCO.US,D,20101101,000000,33.01,33.74,32.15,32.35,142906,0
+GCO.US,D,20101102,000000,32.77,33.52,32.68,33.46,118735,0
+GCO.US,D,20101103,000000,33.56,33.8,32.84,33.37,82013,0
+GCO.US,D,20101104,000000,34.02,34.98,33.85,34.4,298911,0
+GCO.US,D,20101105,000000,33.81,34.06,33.13,33.79,252193,0
+GCO.US,D,20101108,000000,33.72,34.01,33.28,33.58,167597,0
+GCO.US,D,20101109,000000,33.72,33.93,33.04,33.22,112369,0
+GCO.US,D,20101110,000000,33.27,33.42,32.52,32.98,232267,0
+GCO.US,D,20101111,000000,32.56,33.74,32.37,33.37,97495,0
+GCO.US,D,20101112,000000,33.01,33.23,32.51,32.7,82799,0
+GCO.US,D,20101115,000000,32.85,33.37,32.7,32.77,58284,0
+GCO.US,D,20101116,000000,32.42,32.5,31.9,32.18,189421,0
+GCO.US,D,20101117,000000,32.26,33.29,32.07,33.01,117006,0
+GCO.US,D,20101118,000000,33.42,34.45,33.42,34.06,126847,0
+GCO.US,D,20101119,000000,34.12,35.78,33.6,35.67,217414,0
+GCO.US,D,20101122,000000,35.5,36.41,35.06,36.17,366753,0
+GCO.US,D,20101123,000000,37.18,39.25,37.18,38.55,731970,0
+GCO.US,D,20101124,000000,38.81,39.67,38.78,39.63,249209,0
+GCO.US,D,20101126,000000,39.63,40.56,39.38,39.41,146329,0
+GCO.US,D,20101129,000000,39.39,39.46,38.55,38.67,299139,0
+GCO.US,D,20101130,000000,38.21,39.37,37.96,38.46,421900,0
+GCO.US,D,20101201,000000,39.17,40.31,38.98,39.88,326955,0
+GCO.US,D,20101202,000000,39.88,40.02,38.87,39.42,155199,0
+GCO.US,D,20101203,000000,39.23,39.6,38.9,39.45,150327,0
+GCO.US,D,20101206,000000,39.39,39.92,39.39,39.73,124278,0
+GCO.US,D,20101207,000000,40.04,41.12,39.95,40.54,189959,0
+GCO.US,D,20101208,000000,40.54,41.2,40.54,40.6,166702,0
+GCO.US,D,20101209,000000,40.94,40.94,38.37,38.66,316434,0
+GCO.US,D,20101210,000000,38.72,38.92,37.22,37.34,478975,0
+GCO.US,D,20101213,000000,37.48,37.63,36.46,36.49,330316,0
+GCO.US,D,20101214,000000,36.52,38.29,36.5,38.22,293978,0
+GCO.US,D,20101215,000000,38.17,38.56,37.64,37.66,167223,0
+GCO.US,D,20101216,000000,37.76,39.35,37.76,39.26,147717,0
+GCO.US,D,20101217,000000,39.21,39.21,37,37.25,2163096,0
+GCO.US,D,20101220,000000,37.59,38.24,37.23,37.37,443784,0
+GCO.US,D,20101221,000000,37.59,38.41,37.31,37.96,183680,0
+GCO.US,D,20101222,000000,38,38.27,36.85,37.16,142049,0
+GCO.US,D,20101223,000000,37.09,37.75,37.04,37.31,77930,0
+GCO.US,D,20101227,000000,36.93,37.15,36,36.87,99535,0
+GCO.US,D,20101228,000000,36.96,37.3,36.46,36.48,111727,0
+GCO.US,D,20101229,000000,36.55,37.57,36.31,37.33,238183,0
+GCO.US,D,20101230,000000,37.24,38.11,37.13,37.75,164584,0
+GCO.US,D,20101231,000000,37.52,37.76,37.1,37.49,140050,0
+GCO.US,D,20110103,000000,37.83,38.06,36.98,37.41,208438,0
+GCO.US,D,20110104,000000,37.53,37.66,36.16,36.58,208246,0
+GCO.US,D,20110105,000000,36.51,36.82,36.16,36.66,242751,0
+GCO.US,D,20110106,000000,36.61,36.61,35.66,36.29,242405,0
+GCO.US,D,20110107,000000,36.28,36.28,35.12,36,419388,0
+GCO.US,D,20110110,000000,35.87,37.84,35.83,37.44,448260,0
+GCO.US,D,20110111,000000,37.66,38.79,36.46,36.82,257333,0
+GCO.US,D,20110112,000000,37.23,39,36.13,38.04,581196,0
+GCO.US,D,20110113,000000,37.98,38.41,37.11,38.01,376303,0
+GCO.US,D,20110114,000000,38.02,38.12,37.3,38.05,389777,0
+GCO.US,D,20110118,000000,37.95,38.71,37.22,38.13,405545,0
+GCO.US,D,20110119,000000,38.12,38.29,37.65,37.75,471430,0
+GCO.US,D,20110120,000000,37.51,38.97,36.96,37.82,523330,0
+GCO.US,D,20110121,000000,37.84,37.84,36.5,36.52,255698,0
+GCO.US,D,20110124,000000,36.56,37.63,36.39,37.37,228287,0
+GCO.US,D,20110125,000000,37.18,37.68,36.06,36.63,236598,0
+GCO.US,D,20110126,000000,36.7,37.07,35.92,36.8,234888,0
+GCO.US,D,20110127,000000,36.86,37.25,35.87,37.11,275029,0
+GCO.US,D,20110128,000000,37.06,37.46,36.03,36.26,234142,0
+GCO.US,D,20110131,000000,36.43,37.55,35.79,37.13,301352,0
+GCO.US,D,20110201,000000,37.39,38.51,36.95,38.07,290342,0
+GCO.US,D,20110202,000000,37.87,37.87,36.78,37.15,351451,0
+GCO.US,D,20110203,000000,37.24,39.86,37.24,39.26,375886,0
+GCO.US,D,20110204,000000,39.34,40.16,38.89,39.79,237425,0
+GCO.US,D,20110207,000000,39.86,40.71,39.56,39.83,179390,0
+GCO.US,D,20110208,000000,39.75,40.27,39.31,40.2,183748,0
+GCO.US,D,20110209,000000,40.2,40.5,39.76,40.22,146342,0
+GCO.US,D,20110210,000000,40.03,40.03,39.21,39.83,123275,0
+GCO.US,D,20110211,000000,39.58,40.54,39.11,40.5,152092,0
+GCO.US,D,20110214,000000,40.43,41.3,39.84,39.89,301346,0
+GCO.US,D,20110215,000000,39.88,40.21,39.16,39.59,217564,0
+GCO.US,D,20110216,000000,39.82,41.91,39.82,40.66,195289,0
+GCO.US,D,20110218,000000,41.06,41.35,40.31,40.48,207246,0
+GCO.US,D,20110222,000000,40.13,40.77,39.18,39.39,297627,0
+GCO.US,D,20110223,000000,39.36,39.36,36.96,37.85,279266,0
+GCO.US,D,20110224,000000,37.67,39.88,37.51,39.5,354170,0
+GCO.US,D,20110225,000000,39.63,40.93,39.63,40.64,262767,0
+GCO.US,D,20110228,000000,40.79,40.89,38.83,39.52,275974,0
+GCO.US,D,20110301,000000,39.76,39.9,38.09,38.71,334939,0
+GCO.US,D,20110302,000000,38.72,40.09,38.62,39.88,256550,0
+GCO.US,D,20110303,000000,40.46,41,39.14,40.86,355196,0
+GCO.US,D,20110304,000000,42.81,44.75,40.57,41.59,837696,0
+GCO.US,D,20110307,000000,41.82,41.95,39.51,40.12,448686,0
+GCO.US,D,20110308,000000,40.1,40.74,39.48,39.65,313638,0
+GCO.US,D,20110309,000000,39.81,40.74,39.18,40.05,267606,0
+GCO.US,D,20110310,000000,39.62,39.62,38.45,38.62,303908,0
+GCO.US,D,20110311,000000,38.55,39.37,37.78,39.07,245948,0
+GCO.US,D,20110314,000000,38.74,39.4,38.48,38.95,306967,0
+GCO.US,D,20110315,000000,37.87,38.95,37.2,38.09,355674,0
+GCO.US,D,20110316,000000,37.83,38.33,37.14,37.86,426388,0
+GCO.US,D,20110317,000000,38.54,38.83,37.69,37.89,299898,0
+GCO.US,D,20110318,000000,38.31,38.45,36.55,36.95,1044757,0
+GCO.US,D,20110321,000000,37.29,37.97,36.75,37.64,364010,0
+GCO.US,D,20110322,000000,37.83,37.99,36.91,37.06,154730,0
+GCO.US,D,20110323,000000,36.93,37.14,35.76,36.35,427788,0
+GCO.US,D,20110324,000000,36.73,38.37,36.7,38.13,296973,0
+GCO.US,D,20110325,000000,38.44,39.94,38.3,38.95,174958,0
+GCO.US,D,20110328,000000,39.03,39.37,37.93,38.25,157168,0
+GCO.US,D,20110329,000000,38.26,39.17,37.68,38.69,158521,0
+GCO.US,D,20110330,000000,38.95,40.11,38.66,40.06,220798,0
+GCO.US,D,20110331,000000,39.94,40.35,39.4,40.2,196291,0
+GCO.US,D,20110401,000000,40.5,41.05,40.25,40.42,241884,0
+GCO.US,D,20110404,000000,40.4,40.49,39.66,39.96,126935,0
+GCO.US,D,20110405,000000,39.83,41.09,39.78,40.62,185569,0
+GCO.US,D,20110406,000000,40.91,41.24,40.09,40.59,178553,0
+GCO.US,D,20110407,000000,40.51,41.79,40.45,40.97,146191,0
+GCO.US,D,20110408,000000,41.14,41.28,39.82,40.15,164524,0
+GCO.US,D,20110411,000000,40.18,40.43,39.55,39.79,139491,0
+GCO.US,D,20110412,000000,39.59,40.53,39.44,39.77,139550,0
+GCO.US,D,20110413,000000,40.03,40.17,38.81,39.47,194463,0
+GCO.US,D,20110414,000000,39.14,39.75,39,39.36,507562,0
+GCO.US,D,20110415,000000,39.24,40.17,39.18,40.05,217700,0
+GCO.US,D,20110418,000000,39.39,39.61,38.8,39.55,161812,0
+GCO.US,D,20110419,000000,39.6,40.2,39.5,39.89,121116,0
+GCO.US,D,20110420,000000,40.44,41.54,40.44,41.54,197670,0
+GCO.US,D,20110421,000000,41.86,41.91,41.29,41.57,108768,0
+GCO.US,D,20110425,000000,41.69,41.75,40.43,40.52,150977,0
+GCO.US,D,20110426,000000,40.61,40.61,40.03,40.38,249371,0
+GCO.US,D,20110427,000000,40.48,41.05,40.04,40.86,295849,0
+GCO.US,D,20110428,000000,40.83,41.27,40.64,40.91,121383,0
+GCO.US,D,20110429,000000,40.96,41.13,40.15,40.38,155153,0
+GCO.US,D,20110502,000000,40.65,40.73,39.25,39.48,112750,0
+GCO.US,D,20110503,000000,39.44,40.02,39.24,39.9,228567,0
+GCO.US,D,20110504,000000,39.92,40.34,39.14,39.49,155652,0
+GCO.US,D,20110505,000000,39.3,40.81,39.12,39.7,165364,0
+GCO.US,D,20110506,000000,39.96,40.74,39.24,39.73,134732,0
+GCO.US,D,20110509,000000,39.65,40.68,39.4,40.23,111064,0
+GCO.US,D,20110510,000000,40.37,41.26,40.37,41.22,114953,0
+GCO.US,D,20110511,000000,41.21,41.69,39.94,40.29,170831,0
+GCO.US,D,20110512,000000,40.13,41.53,39.54,41.3,120629,0
+GCO.US,D,20110513,000000,41.62,42.49,41.41,41.88,275266,0
+GCO.US,D,20110516,000000,41.55,41.63,40.79,40.99,219634,0
+GCO.US,D,20110517,000000,40.71,41.36,40.16,41.12,204848,0
+GCO.US,D,20110518,000000,41.3,41.93,41.01,41.53,277050,0
+GCO.US,D,20110519,000000,41.84,42.29,41.06,41.66,234815,0
+GCO.US,D,20110520,000000,41.74,41.91,40.41,40.78,255739,0
+GCO.US,D,20110523,000000,40.09,41.58,39.97,41.15,232735,0
+GCO.US,D,20110524,000000,41.37,41.86,40.83,41.45,311997,0
+GCO.US,D,20110525,000000,41.05,41.58,40.04,41.28,610198,0
+GCO.US,D,20110526,000000,46.83,47.48,43.42,45.52,1612189,0
+GCO.US,D,20110527,000000,45.98,46,45.2,45.69,441684,0
+GCO.US,D,20110531,000000,46,46,44.74,44.99,470877,0
+GCO.US,D,20110601,000000,44.8,45.22,43.73,43.79,318405,0
+GCO.US,D,20110602,000000,43.72,44.55,42.93,43.12,253048,0
+GCO.US,D,20110603,000000,42.51,44.12,42.46,42.82,316208,0
+GCO.US,D,20110606,000000,42.7,43.22,41.57,42.38,871976,0
+GCO.US,D,20110607,000000,42.54,43.88,42.47,42.94,321765,0
+GCO.US,D,20110608,000000,42.71,42.75,41.63,42.45,415672,0
+GCO.US,D,20110609,000000,42.53,43.22,42.09,42.58,220358,0
+GCO.US,D,20110610,000000,42.38,42.4,40.99,41.43,263602,0
+GCO.US,D,20110613,000000,41.65,42.62,41.34,42.27,207072,0
+GCO.US,D,20110614,000000,42.64,43.86,42.37,43.51,206048,0
+GCO.US,D,20110615,000000,42.56,43.74,42.44,43.01,191174,0
+GCO.US,D,20110616,000000,43.07,44.06,42.84,43.51,286694,0
+GCO.US,D,20110617,000000,44.19,45.44,44.09,44.54,635411,0
+GCO.US,D,20110620,000000,44.27,45.67,43.88,45.54,254404,0
+GCO.US,D,20110621,000000,45.76,47.07,45.66,46.35,260078,0
+GCO.US,D,20110622,000000,46.22,46.61,45.12,45.14,188706,0
+GCO.US,D,20110623,000000,47.15,51.11,46.52,50.62,1274779,0
+GCO.US,D,20110624,000000,50.58,51.47,50.29,51.01,719673,0
+GCO.US,D,20110627,000000,51.01,52.51,50.68,52.22,348990,0
+GCO.US,D,20110628,000000,52.19,53.98,51.97,53.72,326546,0
+GCO.US,D,20110629,000000,53.79,53.97,52.2,52.57,224493,0
+GCO.US,D,20110630,000000,52.9,52.9,51.89,52.1,252454,0
+GCO.US,D,20110701,000000,52.05,53.04,51.91,52.83,313947,0
+GCO.US,D,20110705,000000,53.06,54,53.06,54,388703,0
+GCO.US,D,20110706,000000,53.76,53.95,52.78,53.17,224529,0
+GCO.US,D,20110707,000000,53.94,56.84,53.84,56.2,522490,0
+GCO.US,D,20110708,000000,55.1,56.51,54.66,56.4,228894,0
+GCO.US,D,20110711,000000,55.45,56.41,53.25,53.65,266912,0
+GCO.US,D,20110712,000000,53.65,54.1,53.02,53.05,206416,0
+GCO.US,D,20110713,000000,53.5,54.64,53.39,54.13,173260,0
+GCO.US,D,20110714,000000,54.14,54.38,51.99,52.93,180941,0
+GCO.US,D,20110715,000000,53.26,54.18,52.65,54.17,151512,0
+GCO.US,D,20110718,000000,53.76,53.86,52.32,52.99,210183,0
+GCO.US,D,20110719,000000,53.71,54.12,52.88,53.39,315824,0
+GCO.US,D,20110720,000000,53.55,54.42,52.47,53.24,124940,0
+GCO.US,D,20110721,000000,53.41,54.75,53.41,54.42,271775,0
+GCO.US,D,20110722,000000,54.28,54.58,53.54,54.43,144290,0
+GCO.US,D,20110725,000000,53.68,55.2,53.5,55.05,328859,0
+GCO.US,D,20110726,000000,54.75,55.57,53.7,54.94,267795,0
+GCO.US,D,20110727,000000,54.73,54.73,52.38,52.47,299846,0
+GCO.US,D,20110728,000000,52.64,52.77,51.53,51.74,236329,0
+GCO.US,D,20110729,000000,51.64,52.66,50.43,51.8,233504,0
+GCO.US,D,20110801,000000,52.42,53.9,50.55,52.76,382463,0
+GCO.US,D,20110802,000000,52.52,53.78,50.47,50.57,477308,0
+GCO.US,D,20110803,000000,50.73,52.25,48.75,52.08,296063,0
+GCO.US,D,20110804,000000,51.01,51.42,48.06,48.07,279501,0
+GCO.US,D,20110805,000000,48.84,49.11,46.29,47.99,366160,0
+GCO.US,D,20110808,000000,47.52,47.52,41.72,42.75,414606,0
+GCO.US,D,20110809,000000,43.97,44.79,39.41,44.48,910712,0
+GCO.US,D,20110810,000000,42.44,47.06,41.86,44.67,802229,0
+GCO.US,D,20110811,000000,45.28,48.35,45.03,47.68,504563,0
+GCO.US,D,20110812,000000,48.09,49.1,45.63,47.06,359465,0
+GCO.US,D,20110815,000000,47.77,47.86,45.36,47.61,174763,0
+GCO.US,D,20110816,000000,46.6,47.51,45.75,47,292879,0
+GCO.US,D,20110817,000000,47.41,48.24,44.8,45.58,292973,0
+GCO.US,D,20110818,000000,43.89,44.12,42.26,43.13,361345,0
+GCO.US,D,20110819,000000,42.46,44.27,41.91,42.27,628467,0
+GCO.US,D,20110822,000000,43.67,43.7,41.12,41.77,575145,0
+GCO.US,D,20110823,000000,42.16,45.31,41.17,45.24,449626,0
+GCO.US,D,20110824,000000,45.02,46.78,44.71,46.22,337048,0
+GCO.US,D,20110825,000000,46.42,48.15,45.23,45.88,365038,0
+GCO.US,D,20110826,000000,45.42,47.45,44.65,47.41,327106,0
+GCO.US,D,20110829,000000,48.15,49.79,47.82,49.75,215399,0
+GCO.US,D,20110830,000000,49.67,50.09,48.09,48.98,647876,0
+GCO.US,D,20110831,000000,54.48,54.72,51.48,53.02,1260996,0
+GCO.US,D,20110901,000000,52.86,52.91,49.07,49.42,721214,0
+GCO.US,D,20110902,000000,48.01,48.98,46.99,47.28,229303,0
+GCO.US,D,20110906,000000,45.48,47.93,45.36,47.85,379823,0
+GCO.US,D,20110907,000000,48.55,50.76,48.11,50.53,435214,0
+GCO.US,D,20110908,000000,50.3,51.23,48.93,49.17,271657,0
+GCO.US,D,20110909,000000,48.68,48.85,46.25,46.9,377572,0
+GCO.US,D,20110912,000000,46.05,47.49,45.22,47.44,289659,0
+GCO.US,D,20110913,000000,47.91,50.49,47.5,49.92,406765,0
+GCO.US,D,20110914,000000,50.3,52,49.25,51.33,412843,0
+GCO.US,D,20110915,000000,51.78,53.35,51.13,52.7,381135,0
+GCO.US,D,20110916,000000,52.93,53.33,51.78,52.69,415258,0
+GCO.US,D,20110919,000000,51.61,54.83,51.31,54.43,595699,0
+GCO.US,D,20110920,000000,54.62,55.53,51.93,52.03,486034,0
+GCO.US,D,20110921,000000,52.11,52.91,49.64,49.7,268933,0
+GCO.US,D,20110922,000000,47.55,49.38,47.4,48.68,501647,0
+GCO.US,D,20110923,000000,48.68,51.51,48.54,49.83,435310,0
+GCO.US,D,20110926,000000,50.75,52.77,50.48,52.08,489263,0
+GCO.US,D,20110927,000000,53.85,55.44,53.23,53.64,575030,0
+GCO.US,D,20110928,000000,53.46,53.71,50.98,51.92,377821,0
+GCO.US,D,20110929,000000,53.42,53.59,49.68,52.43,385051,0
+GCO.US,D,20110930,000000,51.39,54,50.97,51.53,574556,0
+GCO.US,D,20111003,000000,50.99,53.27,50,50,558718,0
+GCO.US,D,20111004,000000,49.32,55.23,48.69,54.84,973856,0
+GCO.US,D,20111005,000000,55.18,55.76,52.44,54.7,691018,0
+GCO.US,D,20111006,000000,54.67,55.98,53.87,55.67,549648,0
+GCO.US,D,20111007,000000,56.1,57.11,54.64,54.78,531595,0
+GCO.US,D,20111010,000000,56.61,56.98,55.55,56.93,345561,0
+GCO.US,D,20111011,000000,56.73,56.85,55.36,56.61,294705,0
+GCO.US,D,20111012,000000,57.03,57.37,56.21,56.58,544001,0
+GCO.US,D,20111013,000000,56.1,57.23,55.57,56.01,298530,0
+GCO.US,D,20111014,000000,57.13,58.62,56.63,57.95,420227,0
+GCO.US,D,20111017,000000,57.55,57.96,55.14,55.52,336289,0
+GCO.US,D,20111018,000000,56,57.68,54.26,57.24,415311,0
+GCO.US,D,20111019,000000,56.99,57.83,56.04,56.62,201529,0
+GCO.US,D,20111020,000000,56.58,57.66,55.42,57.07,298826,0
+GCO.US,D,20111021,000000,58.07,58.97,57.07,58,302648,0
+GCO.US,D,20111024,000000,58.81,60.75,58.44,60.01,453545,0
+GCO.US,D,20111025,000000,59.82,59.82,57.76,57.98,197625,0
+GCO.US,D,20111026,000000,59.09,59.14,55.97,58.67,286860,0
+GCO.US,D,20111027,000000,62.03,62.51,59.2,60.07,411978,0
+GCO.US,D,20111028,000000,60.23,60.7,58.25,59.64,190730,0
+GCO.US,D,20111031,000000,58.49,60,58.16,58.94,277096,0
+GCO.US,D,20111101,000000,56.73,59.92,56.1,59.25,322723,0
+GCO.US,D,20111102,000000,60.23,60.31,58.56,59.74,348075,0
+GCO.US,D,20111103,000000,59.33,60.37,57.06,60.07,281122,0
+GCO.US,D,20111104,000000,59.32,59.56,58.38,59.48,166925,0
+GCO.US,D,20111107,000000,59.27,60.04,59.04,59.61,227425,0
+GCO.US,D,20111108,000000,60.35,60.52,57.38,58.93,375333,0
+GCO.US,D,20111109,000000,57.18,58.01,55.99,56.2,202225,0
+GCO.US,D,20111110,000000,57.21,57.52,55.76,56.16,240413,0
+GCO.US,D,20111111,000000,56.94,58.95,56.37,58.79,206879,0
+GCO.US,D,20111114,000000,58.68,59.06,57.5,58.04,159135,0
+GCO.US,D,20111115,000000,57.51,60.53,57.51,59.95,258365,0
+GCO.US,D,20111116,000000,59.14,59.99,57.73,57.88,264346,0
+GCO.US,D,20111117,000000,57.8,58.63,56.44,57.78,254035,0
+GCO.US,D,20111118,000000,57.91,58.09,56.67,57.75,410803,0
+GCO.US,D,20111121,000000,57.03,58.09,56.02,56.09,387276,0
+GCO.US,D,20111122,000000,57.61,61.25,56.54,57.84,786291,0
+GCO.US,D,20111123,000000,57.72,57.72,55.27,55.39,370046,0
+GCO.US,D,20111125,000000,55.07,56.41,54.32,54.32,185748,0
+GCO.US,D,20111128,000000,56.23,57.81,55.78,56.7,381229,0
+GCO.US,D,20111129,000000,56.66,57.07,55.53,56.33,216405,0
+GCO.US,D,20111130,000000,58.48,59.11,57.29,59.05,321840,0
+GCO.US,D,20111201,000000,58.87,60.52,58.41,58.78,251023,0
+GCO.US,D,20111202,000000,59.69,60.49,59.22,59.4,208559,0
+GCO.US,D,20111205,000000,60.99,60.99,59.15,59.62,250264,0
+GCO.US,D,20111206,000000,59.75,59.96,58.88,59.23,180730,0
+GCO.US,D,20111207,000000,58.53,59.67,57.92,59.22,171090,0
+GCO.US,D,20111208,000000,58.73,59.23,57.71,58,183938,0
+GCO.US,D,20111209,000000,58.22,60.89,57.63,60.64,416314,0
+GCO.US,D,20111212,000000,59.84,60.24,58.53,60.18,174932,0
+GCO.US,D,20111213,000000,60.96,60.99,57.49,57.77,280345,0
+GCO.US,D,20111214,000000,57.08,57.77,56.14,57.08,198975,0
+GCO.US,D,20111215,000000,58.16,58.19,57.08,57.52,195184,0
+GCO.US,D,20111216,000000,57.92,59.68,57.51,57.9,437455,0
+GCO.US,D,20111219,000000,58.48,59.7,57.67,57.93,324890,0
+GCO.US,D,20111220,000000,59.96,60.85,58.83,60.79,345584,0
+GCO.US,D,20111221,000000,60.67,62.31,59.07,62.17,320324,0
+GCO.US,D,20111222,000000,62.78,64,61.38,61.78,413579,0
+GCO.US,D,20111223,000000,61.63,62.39,61.52,61.95,72732,0
+GCO.US,D,20111227,000000,61.96,63.87,61.46,62.93,163828,0
+GCO.US,D,20111228,000000,63.08,63.08,61.55,61.76,123212,0
+GCO.US,D,20111229,000000,62.05,62.86,61.61,62.46,88137,0
+GCO.US,D,20111230,000000,62.61,62.8,61.69,61.74,81282,0
+GCO.US,D,20120103,000000,63.23,63.51,57.91,58.66,425076,0
+GCO.US,D,20120104,000000,58.89,61.76,58.79,60.68,349041,0
+GCO.US,D,20120105,000000,59.99,63.4,58.98,63.14,359367,0
+GCO.US,D,20120106,000000,62.73,64.93,61.7,61.98,597960,0
+GCO.US,D,20120109,000000,62.23,62.42,61.12,61.98,273477,0
+GCO.US,D,20120110,000000,63.75,64.42,60.15,61.51,780841,0
+GCO.US,D,20120111,000000,61.3,62.56,61.29,61.49,315468,0
+GCO.US,D,20120112,000000,61.73,61.94,60.52,61.37,200157,0
+GCO.US,D,20120113,000000,61.11,61.58,58.37,59.22,517516,0
+GCO.US,D,20120117,000000,59.87,60.12,59.47,59.82,429332,0
+GCO.US,D,20120118,000000,59.84,59.85,59.13,59.75,699384,0
+GCO.US,D,20120119,000000,59.8,60.25,59.47,59.79,320028,0
+GCO.US,D,20120120,000000,59.79,59.89,58.32,59.66,350269,0
+GCO.US,D,20120123,000000,59.63,60.1,58.52,59.31,233723,0
+GCO.US,D,20120124,000000,59,60.71,59,60.55,214630,0
+GCO.US,D,20120125,000000,60.34,61.28,59.7,61.05,181675,0
+GCO.US,D,20120126,000000,61.2,61.35,59.24,60.14,209727,0
+GCO.US,D,20120127,000000,59.9,61.95,59.9,61.61,187034,0
+GCO.US,D,20120130,000000,61.2,61.77,60.02,61.34,175348,0
+GCO.US,D,20120131,000000,61.63,61.72,60.38,61.07,185583,0
+GCO.US,D,20120201,000000,61.69,62.44,61.35,62.26,254690,0
+GCO.US,D,20120202,000000,62.26,63.43,62.15,62.31,210725,0
+GCO.US,D,20120203,000000,62.77,63.55,62.15,62.61,261659,0
+GCO.US,D,20120206,000000,62.27,63.95,62.18,63.76,332149,0
+GCO.US,D,20120207,000000,63.54,64.98,63.39,64.68,229980,0
+GCO.US,D,20120208,000000,64.59,65.5,63.18,63.74,211565,0
+GCO.US,D,20120209,000000,63.92,65.17,63.48,64.29,139757,0
+GCO.US,D,20120210,000000,63.45,64.91,63.3,64.62,127900,0
+GCO.US,D,20120213,000000,65.25,65.37,64.4,64.63,183600,0
+GCO.US,D,20120214,000000,64.23,65.27,63.76,64.81,158573,0
+GCO.US,D,20120215,000000,65.86,69.45,65.78,67.91,676633,0
+GCO.US,D,20120216,000000,67.86,68.46,67.29,68.2,361148,0
+GCO.US,D,20120217,000000,68.4,69.34,68.13,68.73,194926,0
+GCO.US,D,20120221,000000,68.73,69.24,67.25,67.53,348461,0
+GCO.US,D,20120222,000000,67.27,67.48,66.1,66.56,335477,0
+GCO.US,D,20120223,000000,66.42,66.43,65.24,65.5,437577,0
+GCO.US,D,20120224,000000,65.27,67.7,64.6,66.19,301097,0
+GCO.US,D,20120227,000000,65.79,68.25,65.79,67.63,276309,0
+GCO.US,D,20120228,000000,67.46,69.34,67.31,68.72,297856,0
+GCO.US,D,20120229,000000,68.53,68.65,67.49,68.14,467282,0
+GCO.US,D,20120301,000000,68.25,70.69,67.55,70.64,780266,0
+GCO.US,D,20120302,000000,73.98,74.91,72.74,73.67,893559,0
+GCO.US,D,20120305,000000,73.68,75.29,73.41,74.6,550855,0
+GCO.US,D,20120306,000000,73.53,74.02,72.59,73.25,402578,0
+GCO.US,D,20120307,000000,73.39,73.5,72.38,73.3,163211,0
+GCO.US,D,20120308,000000,73.56,73.56,72.71,72.89,276771,0
+GCO.US,D,20120309,000000,73.15,75.06,72.9,74.84,301362,0
+GCO.US,D,20120312,000000,74.84,75.42,74.11,74.27,168891,0
+GCO.US,D,20120313,000000,74.97,75.55,73.24,74.21,305856,0
+GCO.US,D,20120314,000000,74.13,74.45,73.18,73.9,247135,0
+GCO.US,D,20120315,000000,74.09,74.09,72.57,73.9,152957,0
+GCO.US,D,20120316,000000,73.92,73.92,71.85,72.53,371655,0
+GCO.US,D,20120319,000000,72.7,73.97,71.86,73.51,215763,0
+GCO.US,D,20120320,000000,72.79,73.96,72.69,73.59,130962,0
+GCO.US,D,20120321,000000,73.62,74.27,73.01,73.07,234434,0
+GCO.US,D,20120322,000000,72.59,73.93,72.35,73.12,127055,0
+GCO.US,D,20120323,000000,73.33,73.61,71.43,73.38,214090,0
+GCO.US,D,20120326,000000,74.27,74.66,73.89,74.05,255772,0
+GCO.US,D,20120327,000000,74.13,74.29,73.06,73.07,171482,0
+GCO.US,D,20120328,000000,73.27,73.3,70.31,71.6,345467,0
+GCO.US,D,20120329,000000,71,72.89,70.62,72.6,324520,0
+GCO.US,D,20120330,000000,72.98,73.18,71.62,71.65,181605,0
+GCO.US,D,20120402,000000,71.98,73.75,71.52,73.62,305261,0
+GCO.US,D,20120403,000000,73.62,74.88,73.42,73.78,200037,0
+GCO.US,D,20120404,000000,72.99,73.57,71.73,72.62,177360,0
+GCO.US,D,20120405,000000,71.97,74.32,71.76,73,116675,0
+GCO.US,D,20120409,000000,71.67,73.44,70.44,73.13,234949,0
+GCO.US,D,20120410,000000,72.85,73.04,68.66,69.63,299708,0
+GCO.US,D,20120411,000000,70.13,71.01,69.99,70.96,314833,0
+GCO.US,D,20120412,000000,70.84,72.08,70.62,71.77,121069,0
+GCO.US,D,20120413,000000,71.48,72.35,70.77,71.31,142586,0
+GCO.US,D,20120416,000000,71.61,73.27,70.34,73.18,264670,0
+GCO.US,D,20120417,000000,73.47,76.53,73.47,74.66,418463,0
+GCO.US,D,20120418,000000,74.51,74.78,73.73,74.6,306911,0
+GCO.US,D,20120419,000000,74.55,75.13,73.25,74.09,234902,0
+GCO.US,D,20120420,000000,74.95,75.44,73.05,74.71,332464,0
+GCO.US,D,20120423,000000,73.66,74.15,72.31,73.94,246317,0
+GCO.US,D,20120424,000000,73.8,74.04,71.13,72.34,308016,0
+GCO.US,D,20120425,000000,72.98,74.46,72.63,74.23,229453,0
+GCO.US,D,20120426,000000,74.37,77.51,74.04,77.04,466788,0
+GCO.US,D,20120427,000000,77.68,78.97,76,78.77,419450,0
+GCO.US,D,20120430,000000,78.76,78.78,74.77,75,347112,0
+GCO.US,D,20120501,000000,75.02,76.79,74.34,74.59,320184,0
+GCO.US,D,20120502,000000,74.35,77.29,74.1,77.17,290722,0
+GCO.US,D,20120503,000000,77.18,77.18,74.85,75.91,337962,0
+GCO.US,D,20120504,000000,75.24,77.03,74.37,74.52,350684,0
+GCO.US,D,20120507,000000,74.05,76.01,74.05,75,169976,0
+GCO.US,D,20120508,000000,74.13,74.31,70.76,71.79,428469,0
+GCO.US,D,20120509,000000,70.77,72.41,69.96,71.05,448871,0
+GCO.US,D,20120510,000000,71.86,72.65,70.77,71.55,1040274,0
+GCO.US,D,20120511,000000,71,71.85,68.92,69.27,656414,0
+GCO.US,D,20120514,000000,67.79,68.76,66.11,66.23,1232699,0
+GCO.US,D,20120515,000000,66.48,68.06,65.65,65.99,793355,0
+GCO.US,D,20120516,000000,66.04,67.99,66.04,67.17,635136,0
+GCO.US,D,20120517,000000,67.19,67.63,66.36,67.07,1151763,0
+GCO.US,D,20120518,000000,67.18,69.15,67.05,68.19,935570,0
+GCO.US,D,20120521,000000,68.23,69.89,67.15,69.18,561718,0
+GCO.US,D,20120522,000000,69.3,71.26,69.3,70.91,790952,0
+GCO.US,D,20120523,000000,73.3,73.3,66.32,69.82,1835131,0
+GCO.US,D,20120524,000000,70.25,70.81,68.4,68.97,559085,0
+GCO.US,D,20120525,000000,69.2,70.22,68.85,69.38,257250,0
+GCO.US,D,20120529,000000,70.17,70.48,68.83,70.19,180199,0
+GCO.US,D,20120530,000000,69.23,69.81,68.04,68.35,331480,0
+GCO.US,D,20120531,000000,68.2,68.39,66.02,66.5,413082,0
+GCO.US,D,20120601,000000,64.64,66.06,63.48,63.76,548851,0
+GCO.US,D,20120604,000000,63.97,64.52,62.45,63.65,569863,0
+GCO.US,D,20120605,000000,63.38,65.66,62.95,65.4,358839,0
+GCO.US,D,20120606,000000,66.25,66.47,65.2,66.32,410857,0
+GCO.US,D,20120607,000000,66.96,67.24,64.23,64.39,559482,0
+GCO.US,D,20120608,000000,64.26,65.61,64.16,64.86,393444,0
+GCO.US,D,20120611,000000,65.58,65.58,62.37,62.4,294160,0
+GCO.US,D,20120612,000000,62.45,63.87,62.07,63.74,309000,0
+GCO.US,D,20120613,000000,63.42,63.52,60.09,60.65,499415,0
+GCO.US,D,20120614,000000,60.6,62.05,60.45,61.62,293200,0
+GCO.US,D,20120615,000000,61.76,62.71,61.28,62.69,346181,0
+GCO.US,D,20120618,000000,61.49,61.96,59.9,61.19,592934,0
+GCO.US,D,20120619,000000,61.56,63.11,61.46,62.48,476596,0
+GCO.US,D,20120620,000000,62.48,63.9,62.19,63.35,406505,0
+GCO.US,D,20120621,000000,63.15,63.4,60.55,61.04,296615,0
+GCO.US,D,20120622,000000,61.58,61.58,59.54,59.68,1090888,0
+GCO.US,D,20120625,000000,58.62,59.18,57.71,57.91,273781,0
+GCO.US,D,20120626,000000,57.93,58.56,57.43,58.07,471531,0
+GCO.US,D,20120627,000000,57.92,58.38,56.43,57.58,403844,0
+GCO.US,D,20120628,000000,56.73,57.83,55.65,56.64,294393,0
+GCO.US,D,20120629,000000,57.78,60.92,56.91,60.15,840599,0
+GCO.US,D,20120702,000000,60.05,60.13,58.13,59,388491,0
+GCO.US,D,20120703,000000,59.58,60.95,59.18,60.35,314124,0
+GCO.US,D,20120705,000000,60.09,63.11,60.09,62.54,401594,0
+GCO.US,D,20120706,000000,61.86,62.35,61.31,61.81,237918,0
+GCO.US,D,20120709,000000,61.62,62.04,61.23,61.63,313674,0
+GCO.US,D,20120710,000000,61.99,62.8,61.38,61.78,304058,0
+GCO.US,D,20120711,000000,61.62,61.92,60.64,61.41,303620,0
+GCO.US,D,20120712,000000,60.73,62.31,60.51,61.76,279164,0
+GCO.US,D,20120713,000000,61.84,64.06,61.84,63.72,256753,0
+GCO.US,D,20120716,000000,63.28,63.65,61.28,61.38,259800,0
+GCO.US,D,20120717,000000,61.86,62.43,61.03,61.72,211799,0
+GCO.US,D,20120718,000000,61.62,63.85,61.48,62.54,252041,0
+GCO.US,D,20120719,000000,62.85,63.87,62,63.46,203072,0
+GCO.US,D,20120720,000000,62.82,63.01,61.88,61.95,227699,0
+GCO.US,D,20120723,000000,60.68,60.68,59.25,59.84,353822,0
+GCO.US,D,20120724,000000,60.12,60.65,59.01,60.63,317520,0
+GCO.US,D,20120725,000000,61.01,61.2,59.43,60.3,216713,0
+GCO.US,D,20120726,000000,61.58,62.07,60.81,61.73,187210,0
+GCO.US,D,20120727,000000,62.01,65.77,62.01,65.31,303266,0
+GCO.US,D,20120730,000000,65.19,66.09,64.65,65.52,239378,0
+GCO.US,D,20120731,000000,65.02,66.91,64.8,66.22,399708,0
+GCO.US,D,20120801,000000,66.54,66.64,65.43,66.2,358834,0
+GCO.US,D,20120802,000000,65.45,66.63,64.87,65.05,275845,0
+GCO.US,D,20120803,000000,66.34,66.79,65.77,66.24,207030,0
+GCO.US,D,20120806,000000,66.32,66.65,65.75,66.47,174602,0
+GCO.US,D,20120807,000000,66.7,68.6,66.27,67.8,229901,0
+GCO.US,D,20120808,000000,67.38,68.45,67.09,67.3,254851,0
+GCO.US,D,20120809,000000,67.32,68.48,66.9,67.09,226542,0
+GCO.US,D,20120810,000000,67.11,67.15,66.14,66.77,186935,0
+GCO.US,D,20120813,000000,66.8,66.8,65.52,66.65,173476,0
+GCO.US,D,20120814,000000,67.13,68.03,66.47,66.75,259039,0
+GCO.US,D,20120815,000000,67.02,67.83,66.82,67.11,141199,0
+GCO.US,D,20120816,000000,67.15,67.85,66.77,67.81,111100,0
+GCO.US,D,20120817,000000,68.05,69.27,67.83,68.48,322809,0
+GCO.US,D,20120820,000000,68.31,68.58,67.02,67.82,206527,0
+GCO.US,D,20120821,000000,67.95,70.87,67.95,70.65,343339,0
+GCO.US,D,20120822,000000,70.31,70.76,69.5,69.82,283996,0
+GCO.US,D,20120823,000000,69.49,69.99,68.9,69.28,212690,0
+GCO.US,D,20120824,000000,69.27,70.99,69.27,70.16,218826,0
+GCO.US,D,20120827,000000,70.65,71.22,69.67,70.83,214792,0
+GCO.US,D,20120828,000000,70.95,71.52,70.44,71.17,439241,0
+GCO.US,D,20120829,000000,73.32,74.93,70.66,72.1,1251064,0
+GCO.US,D,20120830,000000,71.61,71.63,69.95,70.44,365783,0
+GCO.US,D,20120831,000000,71.05,71.24,70.03,70.65,213501,0
+GCO.US,D,20120904,000000,70.72,71.25,69.56,70.7,264740,0
+GCO.US,D,20120905,000000,70.68,71.12,69.03,69.69,222787,0
+GCO.US,D,20120906,000000,70,71.08,69.7,70.86,430800,0
+GCO.US,D,20120907,000000,71.19,71.8,70.62,71.44,263560,0
+GCO.US,D,20120910,000000,71.51,71.84,70.62,71.25,251398,0
+GCO.US,D,20120911,000000,71.07,71.66,70.55,70.62,199729,0
+GCO.US,D,20120912,000000,71.1,71.72,70.52,70.82,198959,0
+GCO.US,D,20120913,000000,71.05,71.49,69.33,71.41,242429,0
+GCO.US,D,20120914,000000,71.62,72.25,71.31,71.59,152507,0
+GCO.US,D,20120917,000000,71.27,71.5,70.04,70.58,95600,0
+GCO.US,D,20120918,000000,70.26,70.71,68.75,69.48,255095,0
+GCO.US,D,20120919,000000,69.6,70.05,69.53,69.54,183682,0
+GCO.US,D,20120920,000000,69.13,69.69,68.51,69.22,181383,0
+GCO.US,D,20120921,000000,70.07,70.14,68.27,68.8,228520,0
+GCO.US,D,20120924,000000,68.35,68.42,67.1,67.82,186029,0
+GCO.US,D,20120925,000000,68.07,68.48,66.55,66.67,192461,0
+GCO.US,D,20120926,000000,66.69,67.63,65.71,66.43,172504,0
+GCO.US,D,20120927,000000,66.55,67.11,65.62,67.06,163614,0
+GCO.US,D,20120928,000000,66.56,67.27,65.58,66.73,183266,0
+GCO.US,D,20121001,000000,67.06,67.92,65.92,66.39,177583,0
+GCO.US,D,20121002,000000,66.53,66.65,64.28,65.68,432958,0
+GCO.US,D,20121003,000000,65.95,66.34,64.51,64.58,312415,0
+GCO.US,D,20121004,000000,64.9,65.7,64.46,65.53,241237,0
+GCO.US,D,20121005,000000,66.2,66.38,64.19,64.48,262820,0
+GCO.US,D,20121008,000000,63.99,64.4,63.64,63.86,181320,0
+GCO.US,D,20121009,000000,63.71,63.71,61.32,61.76,481299,0
+GCO.US,D,20121010,000000,60.75,60.98,59.97,60.25,515893,0
+GCO.US,D,20121011,000000,60.75,61.61,60.18,60.52,363112,0
+GCO.US,D,20121012,000000,60.35,60.39,57.89,58.38,349596,0
+GCO.US,D,20121015,000000,58.67,59.98,58.07,59.86,313897,0
+GCO.US,D,20121016,000000,59.8,62.04,59.2,60.94,433855,0
+GCO.US,D,20121017,000000,61.07,61.54,60.43,60.61,179551,0
+GCO.US,D,20121018,000000,60.52,60.93,60.07,60.26,105569,0
+GCO.US,D,20121019,000000,59.95,59.95,58.37,58.71,159053,0
+GCO.US,D,20121022,000000,59.12,59.12,58.31,58.91,301699,0
+GCO.US,D,20121023,000000,58.24,58.49,57.4,57.81,333369,0
+GCO.US,D,20121024,000000,58.1,58.94,57.91,58.46,225351,0
+GCO.US,D,20121025,000000,58.84,59.15,57.24,57.4,186776,0
+GCO.US,D,20121026,000000,57.45,57.8,55.4,56.63,249900,0
+GCO.US,D,20121031,000000,56.48,57.5,56.06,57.3,211664,0
+GCO.US,D,20121101,000000,57.5,58.18,56.85,56.96,487134,0
+GCO.US,D,20121102,000000,57.33,58.18,56.56,56.62,294620,0
+GCO.US,D,20121105,000000,57.21,60.34,57.19,60.21,375674,0
+GCO.US,D,20121106,000000,60.41,60.73,59.83,59.91,199711,0
+GCO.US,D,20121107,000000,58.91,59.19,57.82,57.87,178116,0
+GCO.US,D,20121108,000000,57.85,57.85,54.82,56.27,337259,0
+GCO.US,D,20121109,000000,56.8,57.84,56.01,57.64,330485,0
+GCO.US,D,20121112,000000,57.7,58.94,56.59,58.25,429280,0
+GCO.US,D,20121113,000000,57.37,58.17,57.03,57.13,238338,0
+GCO.US,D,20121114,000000,57.45,57.92,54.76,55.12,361640,0
+GCO.US,D,20121115,000000,54.86,54.96,53.45,54.02,497290,0
+GCO.US,D,20121116,000000,54,55.15,53.39,54.97,330700,0
+GCO.US,D,20121119,000000,55.72,56.65,54.6,55.28,730290,0
+GCO.US,D,20121120,000000,55.65,57.48,55.55,57.25,440635,0
+GCO.US,D,20121121,000000,57.25,58.5,56.5,58.41,267109,0
+GCO.US,D,20121123,000000,58.73,59.91,58.06,59.27,137224,0
+GCO.US,D,20121126,000000,59.37,62.2,58.67,59.68,401158,0
+GCO.US,D,20121127,000000,59.41,60.37,58.92,60.3,350285,0
+GCO.US,D,20121128,000000,60.31,61.08,59.07,61.06,348940,0
+GCO.US,D,20121129,000000,61.49,61.58,59.87,60.57,435655,0
+GCO.US,D,20121130,000000,56.88,57.54,54.43,55.33,1801552,0
+GCO.US,D,20121203,000000,55.3,55.62,53.5,54.25,488508,0
+GCO.US,D,20121204,000000,54.11,54.69,53.58,54.15,530710,0
+GCO.US,D,20121205,000000,54.26,54.7,53.18,54.08,583377,0
+GCO.US,D,20121206,000000,53.97,55.26,53.66,54.69,548260,0
+GCO.US,D,20121207,000000,54.89,55.94,54.44,54.87,337752,0
+GCO.US,D,20121210,000000,54.9,54.93,52.63,53.05,409964,0
+GCO.US,D,20121211,000000,53.5,53.5,52.79,53.32,355927,0
+GCO.US,D,20121212,000000,53.49,53.6,51.99,52.09,305977,0
+GCO.US,D,20121213,000000,52.2,52.63,50.33,50.63,637317,0
+GCO.US,D,20121214,000000,50.6,51.54,50.43,51.5,503515,0
+GCO.US,D,20121217,000000,51.59,51.83,51.3,51.77,388310,0
+GCO.US,D,20121218,000000,51.77,53.92,51.77,53.5,343489,0
+GCO.US,D,20121219,000000,53.5,54.84,53.27,53.75,430489,0
+GCO.US,D,20121220,000000,53.67,54.18,52.93,53.51,421996,0
+GCO.US,D,20121221,000000,53.05,54.18,52.73,53.78,865255,0
+GCO.US,D,20121224,000000,53.26,53.98,52.84,53.59,88595,0
+GCO.US,D,20121226,000000,53.43,53.61,51.99,52.18,420645,0
+GCO.US,D,20121227,000000,52.4,53.29,51.99,52.97,301957,0
+GCO.US,D,20121228,000000,52.62,54.53,52.51,53.65,401404,0
+GCO.US,D,20121231,000000,53.54,55.12,53.21,55,391046,0
+GCO.US,D,20130102,000000,55.59,56.43,55.4,56.03,619711,0
+GCO.US,D,20130103,000000,56.08,57.6,56.08,57.23,510572,0
+GCO.US,D,20130104,000000,57.32,58.01,57.2,57.52,220614,0
+GCO.US,D,20130107,000000,57.49,57.63,56.36,56.65,253349,0
+GCO.US,D,20130108,000000,56.46,56.92,56.12,56.42,510842,0
+GCO.US,D,20130109,000000,56.71,57.34,56.01,56.36,405507,0
+GCO.US,D,20130110,000000,56.45,56.9,55.85,56.63,362288,0
+GCO.US,D,20130111,000000,56.69,57.15,56.35,56.72,511936,0
+GCO.US,D,20130114,000000,56.55,56.93,56.13,56.77,458335,0
+GCO.US,D,20130115,000000,56.34,62.4,56.28,61.61,1384295,0
+GCO.US,D,20130116,000000,61.86,61.86,60.91,60.97,472450,0
+GCO.US,D,20130117,000000,60.75,61.14,60.44,61,254779,0
+GCO.US,D,20130118,000000,61.11,61.11,59.8,60.37,459715,0
+GCO.US,D,20130122,000000,60.35,61.98,59.88,61.74,410684,0
+GCO.US,D,20130123,000000,61.51,62.41,60.95,62,442400,0
+GCO.US,D,20130124,000000,62.12,62.81,61.28,61.62,463835,0
+GCO.US,D,20130125,000000,61.81,63.04,61.59,62.75,336185,0
+GCO.US,D,20130128,000000,62.68,63.26,62.13,62.73,399986,0
+GCO.US,D,20130129,000000,62.41,62.8,61.83,62.5,191193,0
+GCO.US,D,20130130,000000,62.36,62.36,61.25,61.51,258032,0
+GCO.US,D,20130131,000000,61.57,62.5,61.53,62.33,217861,0
+GCO.US,D,20130201,000000,62.57,63.01,62,62.83,284266,0
+GCO.US,D,20130204,000000,62.23,62.29,61.34,61.93,303149,0
+GCO.US,D,20130205,000000,62.01,63.02,61.65,62.86,280162,0
+GCO.US,D,20130206,000000,62.62,63.03,62.44,63,181328,0
+GCO.US,D,20130207,000000,62.75,63.25,62.42,63.19,254275,0
+GCO.US,D,20130208,000000,63.3,64.28,63.25,64.08,141220,0
+GCO.US,D,20130211,000000,64.19,64.39,62.88,62.99,279593,0
+GCO.US,D,20130212,000000,62.99,63,61.51,61.82,295566,0
+GCO.US,D,20130213,000000,61.83,62.46,61.41,61.67,205415,0
+GCO.US,D,20130214,000000,61.59,61.85,59.95,61.61,370203,0
+GCO.US,D,20130215,000000,61.91,62.94,60.36,61.51,302644,0
+GCO.US,D,20130219,000000,61.54,63.91,61.32,63.36,236045,0
+GCO.US,D,20130220,000000,63.36,63.58,61.91,62.11,210822,0
+GCO.US,D,20130221,000000,61.95,62.44,60.8,61.11,207016,0
+GCO.US,D,20130222,000000,61.08,61.95,60.12,60.8,221785,0
+GCO.US,D,20130225,000000,60.96,61.16,58.58,58.6,272878,0
+GCO.US,D,20130226,000000,58.9,58.9,57.89,58.63,253561,0
+GCO.US,D,20130227,000000,58.74,59.35,58.47,58.7,322720,0
+GCO.US,D,20130228,000000,58.67,59.15,58,58.68,258424,0
+GCO.US,D,20130301,000000,58.5,58.97,57.57,58.75,320404,0
+GCO.US,D,20130304,000000,58.61,59.35,57.69,58.33,179303,0
+GCO.US,D,20130305,000000,58.5,58.87,57.67,58.08,585253,0
+GCO.US,D,20130306,000000,58.26,60.13,58.11,60.07,399734,0
+GCO.US,D,20130307,000000,60.1,61.26,60.1,61.17,297102,0
+GCO.US,D,20130308,000000,61.41,62.52,60.04,60.43,543898,0
+GCO.US,D,20130311,000000,60.48,60.73,59.96,60.57,417014,0
+GCO.US,D,20130312,000000,60.32,60.7,59.61,59.65,218418,0
+GCO.US,D,20130313,000000,61.7,62.64,60.54,62,376000,0
+GCO.US,D,20130314,000000,62.16,63.43,62.09,63.05,204497,0
+GCO.US,D,20130315,000000,63.13,63.13,62,62.25,200490,0
+GCO.US,D,20130318,000000,61.62,62.27,61.16,61.39,87845,0
+GCO.US,D,20130319,000000,61.27,61.27,59.61,60.15,180683,0
+GCO.US,D,20130320,000000,60.67,60.98,60.2,60.88,86652,0
+GCO.US,D,20130321,000000,60.39,60.44,58.93,59.37,147253,0
+GCO.US,D,20130322,000000,59.87,60.19,59.44,59.63,69114,0
+GCO.US,D,20130325,000000,59.7,59.89,58.55,59.12,166951,0
+GCO.US,D,20130326,000000,59.36,59.44,58.75,59.34,72116,0
+GCO.US,D,20130327,000000,58.97,59.14,58.13,58.82,86406,0
+GCO.US,D,20130328,000000,58.82,60.27,58.2,60.09,240450,0
+GCO.US,D,20130401,000000,60.09,60.24,57.71,58.07,150066,0
+GCO.US,D,20130402,000000,58.51,58.51,57.72,57.94,212022,0
+GCO.US,D,20130403,000000,57.97,58.49,57.05,57.68,140052,0
+GCO.US,D,20130404,000000,57.68,58.7,57.68,58.45,162447,0
+GCO.US,D,20130405,000000,57.4,58.59,57.27,58.53,279101,0
+GCO.US,D,20130408,000000,58.56,60.04,58.43,59.93,177387,0
+GCO.US,D,20130409,000000,59.81,60.07,58.88,59.43,167187,0
+GCO.US,D,20130410,000000,59.55,61.2,58.95,60.99,147246,0
+GCO.US,D,20130411,000000,61.11,63.11,60.69,62.25,141632,0
+GCO.US,D,20130412,000000,61.9,61.92,61,61.3,135357,0
+GCO.US,D,20130415,000000,60.84,61.05,58.99,59.56,229191,0
+GCO.US,D,20130416,000000,60.06,60.06,59.08,59.31,286506,0
+GCO.US,D,20130417,000000,58.72,59,57.29,57.87,112363,0
+GCO.US,D,20130418,000000,57.99,58.04,56.87,56.98,90830,0
+GCO.US,D,20130419,000000,57.5,58.49,57.07,58.33,119724,0
+GCO.US,D,20130422,000000,58.46,58.57,57.01,58.26,210954,0
+GCO.US,D,20130423,000000,58.61,58.86,57.82,58.62,124464,0
+GCO.US,D,20130424,000000,58.76,59.43,58.05,58.71,108750,0
+GCO.US,D,20130425,000000,58.99,60.41,58.75,60.17,232953,0
+GCO.US,D,20130426,000000,60.12,60.37,59.65,59.85,87865,0
+GCO.US,D,20130429,000000,60.02,60.27,59.75,60.03,131424,0
+GCO.US,D,20130430,000000,59.89,61.96,59.8,61.55,118640,0
+GCO.US,D,20130501,000000,61.31,61.35,59.71,59.96,175470,0
+GCO.US,D,20130502,000000,60.12,60.69,59.8,60.36,72191,0
+GCO.US,D,20130503,000000,60.67,62.81,60.52,61.98,92963,0
+GCO.US,D,20130506,000000,62.08,63,61.79,62.35,109375,0
+GCO.US,D,20130507,000000,62.37,64.33,62.37,64.33,86171,0
+GCO.US,D,20130508,000000,64.06,64.58,63.6,63.95,102324,0
+GCO.US,D,20130509,000000,63.71,64.92,63.71,63.88,84324,0
+GCO.US,D,20130510,000000,64,64.94,63.94,64.55,75627,0
+GCO.US,D,20130513,000000,64.5,64.75,63.79,64,108989,0
+GCO.US,D,20130514,000000,63.99,65.51,63.99,65.51,130648,0
+GCO.US,D,20130515,000000,65.19,66.61,64.7,66.22,170477,0
+GCO.US,D,20130516,000000,66.25,67.46,66.23,66.97,268595,0
+GCO.US,D,20130517,000000,67.15,68.39,67.06,67.89,205481,0
+GCO.US,D,20130520,000000,67.78,68.74,67.5,68.31,70288,0
+GCO.US,D,20130521,000000,68.22,68.71,67.58,68.25,96452,0
+GCO.US,D,20130522,000000,68.43,68.71,67.4,67.57,143442,0
+GCO.US,D,20130523,000000,67.19,68.17,67,67.68,185131,0
+GCO.US,D,20130524,000000,67.4,68.69,66.6,68.05,149859,0
+GCO.US,D,20130528,000000,68.69,70.02,68.69,69.18,157117,0
+GCO.US,D,20130529,000000,68.9,69.21,67.5,67.59,125926,0
+GCO.US,D,20130530,000000,67.91,69.25,67.63,69.07,136604,0
+GCO.US,D,20130531,000000,69.46,69.84,67.58,67.58,336765,0
+GCO.US,D,20130603,000000,67.51,68.4,67.39,67.8,226444,0
+GCO.US,D,20130604,000000,67.76,68.83,67.51,68.65,193494,0
+GCO.US,D,20130605,000000,68.83,68.83,67.68,67.83,233963,0
+GCO.US,D,20130606,000000,67.65,69.61,67.65,69.61,321475,0
+GCO.US,D,20130607,000000,70.44,70.98,69.92,70.67,84479,0
+GCO.US,D,20130610,000000,70.85,71.83,70.23,71.06,132577,0
+GCO.US,D,20130611,000000,70.06,70.42,69.14,69.22,98873,0
+GCO.US,D,20130612,000000,69.71,69.99,68.26,68.47,121530,0
+GCO.US,D,20130613,000000,68.69,71.12,68.48,71,311568,0
+GCO.US,D,20130614,000000,71.05,71.34,69.96,70.01,219883,0
+GCO.US,D,20130617,000000,70.65,70.94,69.47,70.01,224450,0
+GCO.US,D,20130618,000000,70.22,70.47,69.77,70.06,193141,0
+GCO.US,D,20130619,000000,69.85,69.99,69.07,69.46,125904,0
+GCO.US,D,20130620,000000,68.56,68.96,67.5,67.55,178668,0
+GCO.US,D,20130621,000000,67.86,67.88,66.51,66.73,298396,0
+GCO.US,D,20130624,000000,66.06,66.11,64.27,64.3,256609,0
+GCO.US,D,20130625,000000,65.01,65.6,64.55,65.34,271701,0
+GCO.US,D,20130626,000000,65.91,66.38,65.01,65.11,92603,0
+GCO.US,D,20130627,000000,65.52,67.24,65.51,66.9,95834,0
+GCO.US,D,20130628,000000,66.61,67.85,66.55,66.99,337464,0
+GCO.US,D,20130701,000000,67.49,68.81,66.85,67.6,138996,0
+GCO.US,D,20130702,000000,67.6,68.09,67.18,67.74,115419,0
+GCO.US,D,20130703,000000,67.4,67.69,66.83,67.57,33528,0
+GCO.US,D,20130705,000000,68.54,68.64,66.56,68.55,56545,0
+GCO.US,D,20130708,000000,68.86,70.82,68.86,70.79,98216,0
+GCO.US,D,20130709,000000,70.7,73.19,70.7,73.16,217076,0
+GCO.US,D,20130710,000000,73.13,74.24,72.52,73.82,252574,0
+GCO.US,D,20130711,000000,74.85,75.84,73.93,75.68,273110,0
+GCO.US,D,20130712,000000,75.3,75.38,74.34,74.41,97242,0
+GCO.US,D,20130715,000000,72.96,73.67,71.56,72.5,154186,0
+GCO.US,D,20130716,000000,72.57,73.16,71.2,71.47,114822,0
+GCO.US,D,20130717,000000,71.61,71.66,69.79,70.43,222961,0
+GCO.US,D,20130718,000000,70.75,71.79,70.75,71.41,193342,0
+GCO.US,D,20130719,000000,71.44,71.79,70.94,71.21,115721,0
+GCO.US,D,20130722,000000,71.37,72.14,71.28,71.86,109386,0
+GCO.US,D,20130723,000000,72,72.26,71.69,72,88080,0
+GCO.US,D,20130724,000000,72.33,72.33,71.03,71.23,64716,0
+GCO.US,D,20130725,000000,71.18,72.53,71.11,72.51,90629,0
+GCO.US,D,20130726,000000,71.49,71.83,70.47,70.82,104266,0
+GCO.US,D,20130729,000000,70.56,71.37,70.41,71,143087,0
+GCO.US,D,20130730,000000,71.28,71.65,70.39,70.81,120038,0
+GCO.US,D,20130731,000000,70.95,71.39,70.36,70.38,165361,0
+GCO.US,D,20130801,000000,71.08,72.92,70.3,72.67,99723,0
+GCO.US,D,20130802,000000,72.28,72.76,71.41,72.48,71746,0
+GCO.US,D,20130805,000000,72.31,73.45,71.74,73.06,90760,0
+GCO.US,D,20130806,000000,73.01,73.02,69.38,69.92,187790,0
+GCO.US,D,20130807,000000,69.31,69.64,68.93,69.02,216600,0
+GCO.US,D,20130808,000000,69.55,71.06,68.93,70.65,196421,0
+GCO.US,D,20130809,000000,70.58,71.3,70.44,70.87,122664,0
+GCO.US,D,20130812,000000,70.48,72.17,70.48,72.1,177549,0
+GCO.US,D,20130813,000000,72.23,73.19,71.62,72.74,105805,0
+GCO.US,D,20130814,000000,72.66,73.13,72.4,72.42,103827,0
+GCO.US,D,20130815,000000,71.38,71.47,70.6,70.6,138552,0
+GCO.US,D,20130816,000000,70.12,71.13,69.63,69.63,179899,0
+GCO.US,D,20130819,000000,69.53,70.1,69.44,69.48,110556,0
+GCO.US,D,20130820,000000,69.78,71.05,69.49,70.79,88149,0
+GCO.US,D,20130821,000000,70.44,70.69,69.29,69.85,84756,0
+GCO.US,D,20130822,000000,69.94,71.29,69.66,70.55,79617,0
+GCO.US,D,20130823,000000,70.56,71.35,68.45,69.63,145130,0
+GCO.US,D,20130826,000000,69.65,70.11,68.31,68.42,181646,0
+GCO.US,D,20130827,000000,67.56,68.47,67.04,67.2,155196,0
+GCO.US,D,20130828,000000,67.35,69.58,66.82,69.55,253850,0
+GCO.US,D,20130829,000000,60.5,64.89,60.03,63.24,1177153,0
+GCO.US,D,20130830,000000,63,63.03,60.84,61.68,678146,0
+GCO.US,D,20130903,000000,62.56,63.54,61.44,61.89,375167,0
+GCO.US,D,20130904,000000,61.86,62.7,61.5,62.16,417258,0
+GCO.US,D,20130905,000000,62.15,63.51,62,62.33,238204,0
+GCO.US,D,20130906,000000,62.51,62.86,61.67,62.07,131738,0
+GCO.US,D,20130909,000000,62.28,64.02,61.83,63.99,159305,0
+GCO.US,D,20130910,000000,64.19,64.19,63.63,63.99,161081,0
+GCO.US,D,20130911,000000,63.85,64.15,63.35,64,176978,0
+GCO.US,D,20130912,000000,63.79,64,61.94,62.02,187370,0
+GCO.US,D,20130913,000000,62.4,62.88,61.96,62.7,176968,0
+GCO.US,D,20130916,000000,63.5,63.77,62.82,63.29,235317,0
+GCO.US,D,20130917,000000,63.76,64.16,63.3,64,214324,0
+GCO.US,D,20130918,000000,63.96,65.74,63.69,65.3,181745,0
+GCO.US,D,20130919,000000,65.67,65.67,64.62,64.74,257203,0
+GCO.US,D,20130920,000000,64.89,65.15,63.92,64.11,297850,0
+GCO.US,D,20130923,000000,64.34,64.41,63.5,64.15,207165,0
+GCO.US,D,20130924,000000,64.19,64.7,63.85,64.55,119311,0
+GCO.US,D,20130925,000000,64.6,64.61,63.99,64.1,147078,0
+GCO.US,D,20130926,000000,64.34,66.02,64,64.33,120201,0
+GCO.US,D,20130927,000000,64.15,64.8,64.13,64.48,177656,0
+GCO.US,D,20130930,000000,63.47,65.61,63.47,65.58,186976,0
+GCO.US,D,20131001,000000,65.78,68.01,65.7,66.49,235790,0
+GCO.US,D,20131002,000000,66.03,67.37,65.72,67.09,139412,0
+GCO.US,D,20131003,000000,66.94,66.98,65.91,66.14,174888,0
+GCO.US,D,20131004,000000,66.17,68.13,66.17,67.9,190913,0
+GCO.US,D,20131007,000000,67.32,67.38,66.5,66.69,186891,0
+GCO.US,D,20131008,000000,66.75,67.13,65.25,65.27,237911,0
+GCO.US,D,20131009,000000,65.74,66.17,65.2,65.63,152099,0
+GCO.US,D,20131010,000000,66.62,66.67,66.05,66.26,164659,0
+GCO.US,D,20131011,000000,65.85,66.73,65.59,66.71,198343,0
+GCO.US,D,20131014,000000,66.37,67.72,66.24,67.68,127663,0
+GCO.US,D,20131015,000000,67.62,67.66,66.14,67.2,150337,0
+GCO.US,D,20131016,000000,67.58,68.42,66.73,68.06,129054,0
+GCO.US,D,20131017,000000,67.64,69.84,67.25,69.66,274540,0
+GCO.US,D,20131018,000000,70.62,70.64,69.7,70.44,255540,0
+GCO.US,D,20131021,000000,70.48,70.71,69.55,70.44,187683,0
+GCO.US,D,20131022,000000,70.33,70.35,68.62,69.3,263373,0
+GCO.US,D,20131023,000000,69.03,69.38,68.56,69.05,237418,0
+GCO.US,D,20131024,000000,69.23,69.8,68.89,69.32,125372,0
+GCO.US,D,20131025,000000,69.63,69.63,68.97,69.29,146868,0
+GCO.US,D,20131028,000000,69.4,69.96,68.77,68.98,226114,0
+GCO.US,D,20131029,000000,69,69.62,68.51,68.89,334358,0
+GCO.US,D,20131030,000000,69.19,69.58,67.92,68.45,361715,0
+GCO.US,D,20131031,000000,68.33,68.7,67.86,68.11,197900,0
+GCO.US,D,20131101,000000,68.15,68.57,66.97,67.54,271485,0
+GCO.US,D,20131104,000000,67.44,67.5,66.23,67.01,277580,0
+GCO.US,D,20131105,000000,66.63,66.88,66.21,66.58,316054,0
+GCO.US,D,20131106,000000,66.98,66.98,65.7,66.32,222887,0
+GCO.US,D,20131107,000000,66.76,67.48,65.77,66.17,210960,0
+GCO.US,D,20131108,000000,66.12,67.49,65.74,67.28,109974,0
+GCO.US,D,20131111,000000,67.31,68.26,67.16,67.77,173345,0
+GCO.US,D,20131112,000000,67.74,68.73,67.63,67.79,166056,0
+GCO.US,D,20131113,000000,67.51,70.43,66.83,70.35,145792,0
+GCO.US,D,20131114,000000,70.26,71.22,69.84,70.8,181441,0
+GCO.US,D,20131115,000000,70.68,70.9,69.98,70.83,177346,0
+GCO.US,D,20131118,000000,70.93,72.39,70.71,71.66,193189,0
+GCO.US,D,20131119,000000,71.82,73.14,70.68,71.13,187328,0
+GCO.US,D,20131120,000000,71.29,72.28,71.29,71.73,125040,0
+GCO.US,D,20131121,000000,71.92,72.61,71.06,71.98,256145,0
+GCO.US,D,20131122,000000,72.36,73.28,72.08,72.72,149686,0
+GCO.US,D,20131125,000000,73.15,74.16,72.75,73.68,133859,0
+GCO.US,D,20131126,000000,74.05,75.2,73.34,74.09,244606,0
+GCO.US,D,20131127,000000,74.38,75.36,73.77,74.39,165561,0
+GCO.US,D,20131129,000000,74.86,75.75,74.55,74.91,105894,0
+GCO.US,D,20131202,000000,72.66,74.4,71.62,72.33,227229,0
+GCO.US,D,20131203,000000,72.2,72.6,71.9,72.42,124409,0
+GCO.US,D,20131204,000000,72.53,73.64,71.68,71.75,170907,0
+GCO.US,D,20131205,000000,71.99,72.46,70.93,71.37,315818,0
+GCO.US,D,20131206,000000,73.27,79.32,68.63,69.39,452115,0
+GCO.US,D,20131209,000000,69.57,70.33,68.71,69.45,296278,0
+GCO.US,D,20131210,000000,69.04,70.38,68.97,70.23,243718,0
+GCO.US,D,20131211,000000,70.18,71.06,69.87,70.97,261225,0
+GCO.US,D,20131212,000000,70.93,71,70.22,70.76,232893,0
+GCO.US,D,20131213,000000,70.89,71.12,69.68,70.46,192388,0
+GCO.US,D,20131216,000000,70.68,71.48,70.06,70.25,208352,0
+GCO.US,D,20131217,000000,70.49,71.35,70.49,70.73,124255,0
+GCO.US,D,20131218,000000,70.85,72.92,70.68,72.69,199272,0
+GCO.US,D,20131219,000000,72.58,73,71.23,71.5,116733,0
+GCO.US,D,20131220,000000,72.13,73.6,71.98,73.13,307183,0
+GCO.US,D,20131223,000000,73,73,71.97,72.22,113395,0
+GCO.US,D,20131224,000000,72.45,72.85,71.99,72.21,42066,0
+GCO.US,D,20131226,000000,72.36,73.47,72.24,72.36,53754,0
+GCO.US,D,20131227,000000,72.69,72.69,71.76,72.08,60209,0
+GCO.US,D,20131230,000000,72.01,73.86,71.52,73.06,85443,0
+GCO.US,D,20131231,000000,73.05,74.5,72.96,73.06,102993,0
+GCO.US,D,20140102,000000,73.07,74.34,72.39,73.16,213107,0
+GCO.US,D,20140103,000000,73.33,74.17,72.44,73.14,129095,0
+GCO.US,D,20140106,000000,73.29,74.24,72.68,72.96,151950,0
+GCO.US,D,20140107,000000,73.35,74.26,72.17,72.68,141035,0
+GCO.US,D,20140108,000000,72.5,73.3,71.95,72.48,155428,0
+GCO.US,D,20140109,000000,72.75,72.75,71.73,72.08,178024,0
+GCO.US,D,20140110,000000,72.22,72.35,70.94,71.39,189352,0
+GCO.US,D,20140113,000000,70.98,70.98,69.19,69.61,221166,0
+GCO.US,D,20140114,000000,70.11,72.71,69.71,71.32,258190,0
+GCO.US,D,20140115,000000,71.7,71.7,70.86,71.48,160506,0
+GCO.US,D,20140116,000000,71.46,72.16,70.85,71.34,207063,0
+GCO.US,D,20140117,000000,71.25,71.99,71,71.36,137345,0
+GCO.US,D,20140121,000000,71.86,72.45,71.32,72,202657,0
+GCO.US,D,20140122,000000,72.23,73.04,71.72,72.65,227073,0
+GCO.US,D,20140123,000000,72.76,72.76,71.67,72.45,152295,0
+GCO.US,D,20140124,000000,72.01,72.37,71.35,72.12,183577,0
+GCO.US,D,20140127,000000,72.18,73.02,70.08,71.81,252688,0
+GCO.US,D,20140128,000000,71.84,72.63,71.18,71.38,124243,0
+GCO.US,D,20140129,000000,70.91,71.7,69.93,70.07,142518,0
+GCO.US,D,20140130,000000,70.31,71.17,70.21,70.52,173407,0
+GCO.US,D,20140131,000000,69.86,70.62,69.65,70.22,154300,0
+GCO.US,D,20140203,000000,70,70.25,69.41,69.78,221562,0
+GCO.US,D,20140204,000000,70.1,70.87,69.81,70.05,171231,0
+GCO.US,D,20140205,000000,69.59,69.93,68.58,68.81,306480,0
+GCO.US,D,20140206,000000,68.93,70.27,68.93,70.17,179770,0
+GCO.US,D,20140207,000000,70.7,71.92,70.37,71.34,149639,0
+GCO.US,D,20140210,000000,71.43,72.08,69.92,70.83,118037,0
+GCO.US,D,20140211,000000,71.19,72.53,71.03,72.18,109285,0
+GCO.US,D,20140212,000000,72.17,73.25,70.62,71.21,147386,0
+GCO.US,D,20140213,000000,70.77,72.56,70.61,72.13,92282,0
+GCO.US,D,20140214,000000,72.09,72.44,71.31,71.41,113228,0
+GCO.US,D,20140218,000000,71.41,72.47,70.99,72.15,162018,0
+GCO.US,D,20140219,000000,69.41,70.6,68.52,69.23,247313,0
+GCO.US,D,20140220,000000,69.35,69.91,68.7,69.62,162435,0
+GCO.US,D,20140221,000000,69.75,71.24,69.68,71,189036,0
+GCO.US,D,20140224,000000,70.84,72.07,70.67,71.28,217045,0
+GCO.US,D,20140225,000000,71.35,71.74,70.89,71.4,160869,0
+GCO.US,D,20140226,000000,71.81,74.14,71.68,74.03,145069,0
+GCO.US,D,20140227,000000,73.78,74.71,72.87,74.43,81117,0
+GCO.US,D,20140228,000000,74.63,75.5,73.91,74.25,153642,0
+GCO.US,D,20140303,000000,73.91,74.17,72.82,73.43,138366,0
+GCO.US,D,20140304,000000,73.79,75.63,73.65,74.3,190294,0
+GCO.US,D,20140305,000000,74.33,75,72.95,73.32,180727,0
+GCO.US,D,20140306,000000,73.31,73.72,72.12,73.19,220210,0
+GCO.US,D,20140307,000000,73.68,74.35,73.18,73.99,153583,0
+GCO.US,D,20140310,000000,73.9,74.15,73.54,73.74,191983,0
+GCO.US,D,20140311,000000,73.66,73.79,72.97,73.22,154206,0
+GCO.US,D,20140312,000000,72.56,73.21,72.26,72.95,267496,0
+GCO.US,D,20140313,000000,72.44,74.05,70.77,73.51,448374,0
+GCO.US,D,20140314,000000,73.96,77.48,73.75,76.04,278479,0
+GCO.US,D,20140317,000000,75.31,76.21,74.45,74.61,250484,0
+GCO.US,D,20140318,000000,74.84,76.24,74.41,75.99,180269,0
+GCO.US,D,20140319,000000,76.01,76.6,75.37,75.86,124707,0
+GCO.US,D,20140320,000000,75.78,78.62,75.34,77.6,220914,0
+GCO.US,D,20140321,000000,78.01,80.52,78.01,78.79,333200,0
+GCO.US,D,20140324,000000,79,79.78,76.91,77.38,216872,0
+GCO.US,D,20140325,000000,77.61,78.1,75.27,75.42,198103,0
+GCO.US,D,20140326,000000,75.62,77.02,73.92,73.95,282700,0
+GCO.US,D,20140327,000000,74.08,74.91,73.44,74.02,152525,0
+GCO.US,D,20140328,000000,73.98,75.41,73.83,73.86,171250,0
+GCO.US,D,20140331,000000,74.11,74.89,73.6,74.57,141570,0
+GCO.US,D,20140401,000000,74.87,75.54,73.71,74.68,123908,0
+GCO.US,D,20140402,000000,74.78,76.41,74.69,76.41,106144,0
+GCO.US,D,20140403,000000,76.55,77.58,75.76,75.94,145580,0
+GCO.US,D,20140404,000000,77.97,79.99,77.2,77.98,301783,0
+GCO.US,D,20140407,000000,77.72,77.9,75.85,76.97,217362,0
+GCO.US,D,20140408,000000,76.96,78.55,76.87,77.82,190074,0
+GCO.US,D,20140409,000000,78.06,78.06,76.42,77.52,180452,0
+GCO.US,D,20140410,000000,77.66,78.32,75.7,75.76,249636,0
+GCO.US,D,20140411,000000,74.66,75.6,73.82,74.81,163365,0
+GCO.US,D,20140414,000000,75.59,76.35,74.52,75.26,109235,0
+GCO.US,D,20140415,000000,75.25,76.85,74.29,76.35,176945,0
+GCO.US,D,20140416,000000,76.79,77.81,75.83,76.55,126360,0
+GCO.US,D,20140417,000000,76.4,77.06,75.63,75.88,172731,0
+GCO.US,D,20140421,000000,76.32,76.85,75.39,76,112282,0
+GCO.US,D,20140422,000000,76.14,76.98,75.72,76.65,109586,0
+GCO.US,D,20140423,000000,76.65,77.65,76.24,76.37,89478,0
+GCO.US,D,20140424,000000,77.15,77.15,75.85,76.7,121608,0
+GCO.US,D,20140425,000000,76.46,77.34,75.39,75.83,146692,0
+GCO.US,D,20140428,000000,76.01,77.36,74.94,76.19,146229,0
+GCO.US,D,20140429,000000,76.46,77.26,76.07,76.58,79810,0
+GCO.US,D,20140430,000000,76.46,76.58,75.58,76.37,141441,0
+GCO.US,D,20140501,000000,76.23,76.68,75.01,75.99,105508,0
+GCO.US,D,20140502,000000,76.07,77.7,75.99,76.35,83675,0
+GCO.US,D,20140505,000000,75.81,76.54,74.69,76.08,114565,0
+GCO.US,D,20140506,000000,75.53,76.23,74.51,74.72,139174,0
+GCO.US,D,20140507,000000,74.89,75.21,73.56,74.22,104970,0
+GCO.US,D,20140508,000000,74.3,77.91,74.26,75.36,96935,0
+GCO.US,D,20140509,000000,75.05,76.5,75.05,76.49,78743,0
+GCO.US,D,20140512,000000,76.64,78.8,76.42,78.12,108472,0
+GCO.US,D,20140513,000000,77.91,78.31,76.33,76.69,218848,0
+GCO.US,D,20140514,000000,76.7,77.27,75.41,75.55,163001,0
+GCO.US,D,20140515,000000,75.11,75.64,73.73,75.13,89703,0
+GCO.US,D,20140516,000000,75.12,76.43,74.9,76.27,69787,0
+GCO.US,D,20140519,000000,76.02,76.57,75.46,75.95,55938,0
+GCO.US,D,20140520,000000,75.45,75.47,73.08,73.64,148816,0
+GCO.US,D,20140521,000000,73.76,74.69,72.61,73.58,114009,0
+GCO.US,D,20140522,000000,73.67,75.04,73.03,74.07,137221,0
+GCO.US,D,20140523,000000,74.21,74.84,73.26,74.22,97782,0
+GCO.US,D,20140527,000000,74.85,75.29,74.26,74.86,114288,0
+GCO.US,D,20140528,000000,74.63,75.07,72.66,73.41,170360,0
+GCO.US,D,20140529,000000,73.01,73.29,70.87,71.01,320836,0
+GCO.US,D,20140530,000000,73.98,76.81,73.04,74.89,444031,0
+GCO.US,D,20140602,000000,74.72,74.72,73.24,73.95,228378,0
+GCO.US,D,20140603,000000,73.72,74.12,72.93,73.06,170174,0
+GCO.US,D,20140604,000000,72.92,73.69,72.34,73.35,105158,0
+GCO.US,D,20140605,000000,73.12,75.2,72.26,74.85,154232,0
+GCO.US,D,20140606,000000,75.3,76.46,75.09,76.12,148757,0
+GCO.US,D,20140609,000000,75.97,78.16,75.85,77.4,186161,0
+GCO.US,D,20140610,000000,77.35,78.11,76.79,76.99,103100,0
+GCO.US,D,20140611,000000,76.74,77.85,76.49,76.64,137693,0
+GCO.US,D,20140612,000000,76.27,76.68,75.42,76.32,84220,0
+GCO.US,D,20140613,000000,76.7,76.7,76.1,76.57,105292,0
+GCO.US,D,20140616,000000,76.6,77.9,76.6,77.76,89337,0
+GCO.US,D,20140617,000000,77.87,78.61,77.83,78.42,97783,0
+GCO.US,D,20140618,000000,78.64,79.5,78.3,79.45,133330,0
+GCO.US,D,20140619,000000,79.71,80.87,79.18,80.57,182770,0
+GCO.US,D,20140620,000000,81.31,81.88,80.43,80.83,311498,0
+GCO.US,D,20140623,000000,80.85,80.92,80.16,80.81,83175,0
+GCO.US,D,20140624,000000,80.5,81.9,80.28,80.87,148201,0
+GCO.US,D,20140625,000000,79.99,81,79.38,80.85,107069,0
+GCO.US,D,20140626,000000,80.76,80.96,79.82,80.3,175038,0
+GCO.US,D,20140627,000000,80.25,81.88,80.25,81.72,568885,0
+GCO.US,D,20140630,000000,81.58,82.25,80.49,82.13,212663,0
+GCO.US,D,20140701,000000,82.09,82.92,81.63,82.06,209130,0
+GCO.US,D,20140702,000000,82.11,82.98,81.48,81.83,165900,0
+GCO.US,D,20140703,000000,81.79,82.88,81.79,82.77,47257,0
+GCO.US,D,20140707,000000,82.58,82.58,81.48,81.9,123087,0
+GCO.US,D,20140708,000000,81.81,82.36,81.12,81.75,119679,0
+GCO.US,D,20140709,000000,81.73,82.64,81.73,82.41,126958,0
+GCO.US,D,20140710,000000,80.76,81.65,80.35,81.11,143088,0
+GCO.US,D,20140711,000000,80.62,80.94,79.64,79.89,145358,0
+GCO.US,D,20140714,000000,80.58,80.58,79.57,79.95,101929,0
+GCO.US,D,20140715,000000,79.84,80.46,79.5,79.79,117864,0
+GCO.US,D,20140716,000000,80.1,80.32,78.84,79.06,128456,0
+GCO.US,D,20140717,000000,78.75,79.12,77.31,77.4,117377,0
+GCO.US,D,20140718,000000,77.11,79.55,77.1,79.34,135727,0
+GCO.US,D,20140721,000000,78.57,78.98,78.08,78.65,61298,0
+GCO.US,D,20140722,000000,78.84,79.22,77.74,78.13,89981,0
+GCO.US,D,20140723,000000,78.28,78.63,77.49,77.99,59787,0
+GCO.US,D,20140724,000000,78.29,79.6,78.17,78.7,103119,0
+GCO.US,D,20140725,000000,78.16,78.77,76.55,76.79,104694,0
+GCO.US,D,20140728,000000,76.87,77.81,75.92,77.17,123401,0
+GCO.US,D,20140729,000000,77.3,77.72,76.89,77.1,70932,0
+GCO.US,D,20140730,000000,77.58,78.02,77.16,77.86,37843,0
+GCO.US,D,20140731,000000,77.01,77.65,76.05,76.27,91022,0
+GCO.US,D,20140801,000000,76.86,77,75.49,76.27,74470,0
+GCO.US,D,20140804,000000,76.52,77.53,75.84,77.31,111872,0
+GCO.US,D,20140805,000000,76.69,79.5,76.69,78.77,139838,0
+GCO.US,D,20140806,000000,78.32,80.99,78.32,80.34,138302,0
+GCO.US,D,20140807,000000,80.78,80.93,78.8,79.23,91181,0
+GCO.US,D,20140808,000000,79.07,81.51,79.07,80.94,134434,0
+GCO.US,D,20140811,000000,81.17,81.73,80.68,80.82,88477,0
+GCO.US,D,20140812,000000,80.67,81.13,79.3,79.88,85469,0
+GCO.US,D,20140813,000000,79.82,80.6,78.07,80.46,150668,0
+GCO.US,D,20140814,000000,80.79,81.25,80.61,80.9,104708,0
+GCO.US,D,20140815,000000,81.61,81.61,80.05,80.85,102277,0
+GCO.US,D,20140818,000000,81.27,81.91,81.03,81.8,96870,0
+GCO.US,D,20140819,000000,82.24,83,81.73,82.6,101787,0
+GCO.US,D,20140820,000000,82.19,83.5,82.19,83.34,231876,0
+GCO.US,D,20140821,000000,83.34,84.21,82.56,83.34,189497,0
+GCO.US,D,20140822,000000,83.54,86.33,83.32,86.05,177115,0
+GCO.US,D,20140825,000000,86.8,88.33,86.2,87.94,367573,0
+GCO.US,D,20140826,000000,87.94,89.58,87.68,89.25,295587,0
+GCO.US,D,20140827,000000,89.25,89.25,88.2,88.67,216042,0
+GCO.US,D,20140828,000000,80.5,83.77,79.67,81.94,662309,0
+GCO.US,D,20140829,000000,81.78,82.36,79.11,79.3,357233,0
+GCO.US,D,20140902,000000,79.5,80.76,79.43,80.68,171209,0
+GCO.US,D,20140903,000000,80.94,81.16,79.46,79.78,233890,0
+GCO.US,D,20140904,000000,79.9,80.66,78.93,79.2,130361,0
+GCO.US,D,20140905,000000,78.61,79.17,78.5,78.88,135673,0
+GCO.US,D,20140908,000000,78.73,78.89,77.59,78.87,141971,0
+GCO.US,D,20140909,000000,78.69,79.05,77.83,78.02,146543,0
+GCO.US,D,20140910,000000,77.94,78.12,77.08,77.63,94422,0
+GCO.US,D,20140911,000000,77.21,79.97,77.21,79.88,172329,0
+GCO.US,D,20140912,000000,79.67,79.91,78.34,78.63,142664,0
+GCO.US,D,20140915,000000,78.53,78.53,77.1,77.26,92738,0
+GCO.US,D,20140916,000000,77.1,79.02,77.1,78.48,127758,0
+GCO.US,D,20140917,000000,78.25,78.73,77.55,78.45,157715,0
+GCO.US,D,20140918,000000,78.51,79.6,78.35,79.28,139651,0
+GCO.US,D,20140919,000000,79.37,79.83,78.22,78.61,245636,0
+GCO.US,D,20140922,000000,78.25,79.14,77.03,77.16,120122,0
+GCO.US,D,20140923,000000,76.68,77.19,75.58,75.75,132346,0
+GCO.US,D,20140924,000000,75.78,77.17,75.41,77.01,139931,0
+GCO.US,D,20140925,000000,76.95,77.66,75.46,76.23,104509,0
+GCO.US,D,20140926,000000,76.29,77.14,75.78,76.43,90890,0
+GCO.US,D,20140929,000000,75.48,77.12,75.48,76.51,88738,0
+GCO.US,D,20140930,000000,76.51,76.54,74.72,74.75,165813,0
+GCO.US,D,20141001,000000,74.68,74.79,73.51,73.57,131549,0
+GCO.US,D,20141002,000000,73.5,74.73,73.06,74.2,233351,0
+GCO.US,D,20141003,000000,75.01,75.6,74.68,74.92,105134,0
+GCO.US,D,20141006,000000,75,75.08,73.39,73.49,121279,0
+GCO.US,D,20141007,000000,72.97,73.4,71.88,71.91,115422,0
+GCO.US,D,20141008,000000,71.9,72.92,71.46,72.79,130328,0
+GCO.US,D,20141009,000000,72.35,72.84,71.77,72.15,119800,0
+GCO.US,D,20141010,000000,71.71,73.87,71.71,73.22,135007,0
+GCO.US,D,20141013,000000,73.2,73.65,72.19,72.4,189965,0
+GCO.US,D,20141014,000000,72.87,73.69,72.16,72.75,156878,0
+GCO.US,D,20141015,000000,71.55,74.21,71.24,73.67,159686,0
+GCO.US,D,20141016,000000,72.73,74.15,72.57,73.38,98228,0
+GCO.US,D,20141017,000000,73.58,74.12,71.76,72.04,166568,0
+GCO.US,D,20141020,000000,71.93,73.61,71.93,72.94,120720,0
+GCO.US,D,20141021,000000,73.18,75,72.93,74.56,103124,0
+GCO.US,D,20141022,000000,74.71,75.85,73.78,73.89,111922,0
+GCO.US,D,20141023,000000,74.37,75.14,73.95,74.39,101189,0
+GCO.US,D,20141024,000000,74.44,75.15,73.66,74.79,104630,0
+GCO.US,D,20141027,000000,74.35,74.81,73.82,74.72,76024,0
+GCO.US,D,20141028,000000,74.87,77.29,74.25,77.16,114521,0
+GCO.US,D,20141029,000000,77.16,78.22,76.88,77.3,133897,0
+GCO.US,D,20141030,000000,77.44,78.29,76.63,77.28,124491,0
+GCO.US,D,20141031,000000,78.32,78.98,76.17,76.69,148025,0
+GCO.US,D,20141103,000000,76.53,77.35,76.07,76.68,95411,0
+GCO.US,D,20141104,000000,76.59,76.59,75.1,75.88,80051,0
+GCO.US,D,20141105,000000,76.38,77.43,76.13,77.36,90592,0
+GCO.US,D,20141106,000000,77.62,78.97,76.95,78.88,98270,0
+GCO.US,D,20141107,000000,78.85,79.1,78.14,78.75,77473,0
+GCO.US,D,20141110,000000,79.02,79.02,77.72,78.74,69987,0
+GCO.US,D,20141111,000000,78.68,79.19,77.54,79.14,72860,0
+GCO.US,D,20141112,000000,79.17,81.48,78.41,81.31,110325,0
+GCO.US,D,20141113,000000,81.2,81.76,79.88,80.47,120187,0
+GCO.US,D,20141114,000000,80.27,80.55,79.57,79.77,125465,0
+GCO.US,D,20141117,000000,79.69,79.71,78.35,78.48,91359,0
+GCO.US,D,20141118,000000,78.24,79.13,77.85,78.28,148482,0
+GCO.US,D,20141119,000000,78.46,78.46,77.1,77.95,177842,0
+GCO.US,D,20141120,000000,77.89,79.3,77.89,78.95,277320,0
+GCO.US,D,20141121,000000,79.51,80.53,79.41,80.08,158231,0
+GCO.US,D,20141124,000000,80.23,81.48,80.18,80.99,164726,0
+GCO.US,D,20141125,000000,81.47,82.18,80.08,80.97,119944,0
+GCO.US,D,20141126,000000,81.09,81.59,80.46,80.91,145410,0
+GCO.US,D,20141128,000000,81.36,82.89,81.24,81.37,123094,0
+GCO.US,D,20141201,000000,80.92,81.32,79.01,80.63,196245,0
+GCO.US,D,20141202,000000,80.93,81.81,80.34,81.17,223998,0
+GCO.US,D,20141203,000000,81.03,81.44,80.68,80.96,165854,0
+GCO.US,D,20141204,000000,80.53,81.17,79.28,80.62,161451,0
+GCO.US,D,20141205,000000,72.56,75.68,69.53,69.99,575374,0
+GCO.US,D,20141208,000000,70.04,72.81,69.9,71.27,359731,0
+GCO.US,D,20141209,000000,70.24,72.28,69.92,72.1,238685,0
+GCO.US,D,20141210,000000,72.74,73.58,70.5,70.97,199999,0
+GCO.US,D,20141211,000000,71.72,73.97,71.5,72.26,160150,0
+GCO.US,D,20141212,000000,71.68,73.36,71.37,72.19,227266,0
+GCO.US,D,20141215,000000,72.31,74.13,71.06,72.19,205323,0
+GCO.US,D,20141216,000000,72.2,73.68,71.67,71.88,193317,0
+GCO.US,D,20141217,000000,72.27,74.93,71.55,74.71,226589,0
+GCO.US,D,20141218,000000,75.66,76.73,74.26,76.59,200986,0
+GCO.US,D,20141219,000000,76.33,76.33,72.61,73.54,308452,0
+GCO.US,D,20141222,000000,73.75,74.33,73.03,74.17,113507,0
+GCO.US,D,20141223,000000,74.35,76.08,74,74.46,98696,0
+GCO.US,D,20141224,000000,74.87,75.64,74.5,74.78,70642,0
+GCO.US,D,20141226,000000,75.44,76.32,75.13,75.69,72070,0
+GCO.US,D,20141229,000000,75.5,77.64,75.1,77.29,96356,0
+GCO.US,D,20141230,000000,76.88,77.94,76.88,77.18,42161,0
+GCO.US,D,20141231,000000,77.58,78.2,76.5,76.62,93363,0
+GCO.US,D,20150102,000000,77.2,77.64,75.7,77.1,131745,0
+GCO.US,D,20150105,000000,76.44,78.07,76.22,77.05,150706,0
+GCO.US,D,20150106,000000,77.22,77.47,74.95,75.37,205830,0
+GCO.US,D,20150107,000000,76.27,78.51,76.27,78.22,166777,0
+GCO.US,D,20150108,000000,79.48,80.63,78.63,79.6,249106,0
+GCO.US,D,20150109,000000,79.36,80.21,76.99,79.86,199309,0
+GCO.US,D,20150112,000000,79.68,80.34,75.12,76.48,396064,0
+GCO.US,D,20150113,000000,76.87,77.95,75.54,76.82,225111,0
+GCO.US,D,20150114,000000,75.76,76.19,74.89,75.42,176765,0
+GCO.US,D,20150115,000000,75.51,75.51,72.8,72.9,201872,0
+GCO.US,D,20150116,000000,72.53,73.31,71.91,73.19,247654,0
+GCO.US,D,20150120,000000,73.75,73.75,70.82,71.56,244876,0
+GCO.US,D,20150121,000000,71.55,71.72,70.36,71.43,203157,0
+GCO.US,D,20150122,000000,71.92,73.29,71.58,72.8,235708,0
+GCO.US,D,20150123,000000,73.27,73.87,72.85,73.26,166911,0
+GCO.US,D,20150126,000000,73.07,73.78,72.6,73.7,114231,0
+GCO.US,D,20150127,000000,73.08,73.91,73.08,73.67,118216,0
+GCO.US,D,20150128,000000,74.02,74.39,72.3,72.62,110732,0
+GCO.US,D,20150129,000000,72.99,73.35,72.02,72.87,120374,0
+GCO.US,D,20150130,000000,72.62,73.26,70.83,71.45,175359,0
+GCO.US,D,20150202,000000,71.7,71.84,69.19,71.59,201850,0
+GCO.US,D,20150203,000000,72.29,73.03,71.37,71.92,304628,0
+GCO.US,D,20150204,000000,71.69,72.65,71.11,71.96,162902,0
+GCO.US,D,20150205,000000,72.32,73.38,72,72.63,149924,0
+GCO.US,D,20150206,000000,72.87,73.28,71.93,72.32,134988,0
+GCO.US,D,20150209,000000,71.9,72.47,70.82,70.87,94962,0
+GCO.US,D,20150210,000000,71.62,71.83,70.87,71.53,132268,0
+GCO.US,D,20150211,000000,71.49,72.68,71.31,72.02,143251,0
+GCO.US,D,20150212,000000,72.45,72.82,71.57,72.56,108750,0
+GCO.US,D,20150213,000000,72.71,73.44,72.01,73.34,89834,0
+GCO.US,D,20150217,000000,73.45,73.81,71.78,72.32,72045,0
+GCO.US,D,20150218,000000,71.86,73.2,71.86,73.12,114610,0
+GCO.US,D,20150219,000000,73.19,73.65,72.66,72.88,54191,0
+GCO.US,D,20150220,000000,73.04,73.79,72.32,73.39,91878,0
+GCO.US,D,20150223,000000,73.18,73.75,72.28,72.87,84777,0
+GCO.US,D,20150224,000000,73.13,73.6,72.4,72.72,86503,0
+GCO.US,D,20150225,000000,72.87,73.48,72.39,72.85,80613,0
+GCO.US,D,20150226,000000,72.95,73.26,72.63,72.81,82808,0
+GCO.US,D,20150227,000000,72.85,73.94,72.85,73.43,148928,0
+GCO.US,D,20150302,000000,73.42,74.74,73.18,74.54,142400,0
+GCO.US,D,20150303,000000,74.22,74.22,72.68,72.84,101100,0
+GCO.US,D,20150304,000000,72.75,73.36,71.91,72.46,76800,0
+GCO.US,D,20150305,000000,72.51,72.62,71.61,72.5,90100,0
+GCO.US,D,20150306,000000,72.33,73.21,71.57,72.36,102900,0
+GCO.US,D,20150309,000000,72.4,73.71,72.2,73.52,92300,0
+GCO.US,D,20150310,000000,73.13,73.16,71.69,72.48,163600,0
+GCO.US,D,20150311,000000,72.47,73.44,72.24,73.28,155400,0
+GCO.US,D,20150312,000000,69.33,69.33,66.35,67.57,589500,0
+GCO.US,D,20150313,000000,66.84,67.79,65.59,67.61,326800,0
+GCO.US,D,20150316,000000,67.71,68.06,67.06,68.05,199100,0
+GCO.US,D,20150317,000000,68.06,68.44,67.51,67.98,212500,0
+GCO.US,D,20150318,000000,67.89,68.37,67.09,67.8,132600,0
+GCO.US,D,20150319,000000,67.64,69.2,67.58,68.85,113600,0
+GCO.US,D,20150320,000000,69.3,70.35,68.88,69.91,165600,0
+GCO.US,D,20150323,000000,69.91,70.84,69.57,70.07,120500,0
+GCO.US,D,20150324,000000,70.16,70.64,69.97,70.33,86600,0
+GCO.US,D,20150325,000000,70.36,70.53,68.82,68.88,97400,0
+GCO.US,D,20150326,000000,68.55,69.61,67.92,68.91,176600,0
+GCO.US,D,20150327,000000,68.68,69.49,68.6,69.25,77800,0
+GCO.US,D,20150330,000000,68.49,71.66,68.49,71.52,246400,0
+GCO.US,D,20150331,000000,71.07,71.53,70.75,71.23,99708,0
+GCO.US,D,20150401,000000,70.96,71.18,70.02,70.53,112000,0
+GCO.US,D,20150402,000000,70.53,72.2,70.53,71.73,122500,0
+GCO.US,D,20150406,000000,71.43,72.61,71.21,71.58,81200,0
+GCO.US,D,20150407,000000,71.4,72.21,71.1,71.81,117956,0
+GCO.US,D,20150408,000000,71.99,72.85,71.7,72.47,121600,0
+GCO.US,D,20150409,000000,72.26,72.9,71.59,71.97,129203,0
+GCO.US,D,20150410,000000,72.18,72.18,71.42,71.5,80600,0
+GCO.US,D,20150413,000000,71.2,73.53,70.97,72.8,153600,0
+GCO.US,D,20150414,000000,72,72,69.13,70.37,259100,0
+GCO.US,D,20150415,000000,70.59,71.89,70.39,71.2,111708,0
+GCO.US,D,20150416,000000,71.23,71.69,70.98,71.12,103673,0
+GCO.US,D,20150417,000000,70.37,70.37,68.73,68.86,196500,0
+GCO.US,D,20150420,000000,69.43,69.77,68.58,69.23,248323,0
+GCO.US,D,20150421,000000,69.5,69.84,69.12,69.2,184366,0
+GCO.US,D,20150422,000000,69.43,70.7,69.01,70.47,114775,0
+GCO.US,D,20150423,000000,70.69,72.57,70.69,71.72,93800,0
+GCO.US,D,20150424,000000,71.97,72.42,71.6,72.08,150988,0
+GCO.US,D,20150427,000000,72.06,72.86,70.91,71.19,87800,0
+GCO.US,D,20150428,000000,71.19,71.87,70.21,71.26,70200,0
+GCO.US,D,20150429,000000,71.03,71.03,68.45,68.92,114000,0
+GCO.US,D,20150430,000000,68.66,69.19,67.09,67.59,221400,0
+GCO.US,D,20150501,000000,67.77,68.41,67.44,67.99,239800,0
+GCO.US,D,20150504,000000,67.78,68.76,67.74,68.35,160500,0
+GCO.US,D,20150505,000000,68.35,69.04,67.13,67.65,123100,0
+GCO.US,D,20150506,000000,68.08,68.23,66.49,68.05,264550,0
+GCO.US,D,20150507,000000,68.26,69.26,68.06,68.88,72891,0
+GCO.US,D,20150508,000000,69.5,70.47,69.18,69.29,92000,0
+GCO.US,D,20150511,000000,69.24,69.77,68.91,68.99,103100,0
+GCO.US,D,20150512,000000,68.59,69.08,67.74,68.22,86896,0
+GCO.US,D,20150513,000000,68.32,68.57,67.49,68.01,100400,0
+GCO.US,D,20150514,000000,67.65,68.09,66.5,67.64,93300,0
+GCO.US,D,20150515,000000,67.73,68.56,67.41,68.37,91025,0
+GCO.US,D,20150518,000000,68.65,69.82,68.45,69.49,83117,0
+GCO.US,D,20150519,000000,69.39,69.75,68.2,68.47,86262,0
+GCO.US,D,20150520,000000,68.74,68.92,67.98,68.7,76600,0
+GCO.US,D,20150521,000000,68.74,69.59,68.35,69.55,99500,0
+GCO.US,D,20150522,000000,69.39,69.81,68.33,69.35,111000,0
+GCO.US,D,20150526,000000,69.08,69.23,68.01,68.43,171846,0
+GCO.US,D,20150527,000000,68.37,68.37,66.41,67.56,214700,0
+GCO.US,D,20150528,000000,67.78,68.43,67.01,67.79,228598,0
+GCO.US,D,20150529,000000,62.31,66.99,61.07,66.19,491200,0
+GCO.US,D,20150601,000000,65.78,66.16,64.27,65.27,358029,0
+GCO.US,D,20150602,000000,65.13,67.36,65.13,66.5,154836,0
+GCO.US,D,20150603,000000,64.47,66.76,64.28,66.51,228300,0
+GCO.US,D,20150604,000000,66.35,67.75,66.24,67.38,140500,0
+GCO.US,D,20150605,000000,67.36,67.94,66.48,67.47,104700,0
+GCO.US,D,20150608,000000,67.43,67.85,66.88,66.89,119500,0
+GCO.US,D,20150609,000000,67.09,67.2,65.99,66.01,130742,0
+GCO.US,D,20150610,000000,66.34,67.07,66.15,66.63,113652,0
+GCO.US,D,20150611,000000,66.79,67.17,66.31,66.85,85848,0
+GCO.US,D,20150612,000000,66.96,67.53,66.72,67.43,100500,0
+GCO.US,D,20150615,000000,66.91,67.11,65.99,66.69,105100,0
+GCO.US,D,20150616,000000,66.6,67.35,66.28,66.81,109200,0
+GCO.US,D,20150617,000000,66.82,67.34,66.19,66.79,60700,0
+GCO.US,D,20150618,000000,66.86,67.96,66.86,67.5,82400,0
+GCO.US,D,20150619,000000,67.48,68.5,67.36,67.37,180900,0
+GCO.US,D,20150622,000000,67.56,67.56,66.39,66.58,99000,0
+GCO.US,D,20150623,000000,66.66,67.35,66.18,67.15,157389,0
+GCO.US,D,20150624,000000,66.97,67.5,66.23,66.43,135600,0
+GCO.US,D,20150625,000000,66.65,66.65,66.02,66.24,110500,0
+GCO.US,D,20150626,000000,66.48,67.69,66.23,67.53,226300,0
+GCO.US,D,20150629,000000,67.14,67.83,65.7,65.74,133000,0
+GCO.US,D,20150630,000000,66.09,66.59,65.02,66.03,158231,0
+GCO.US,D,20150701,000000,66.53,67.22,65.99,66.31,176600,0
+GCO.US,D,20150702,000000,66.46,66.58,65.53,66.03,73900,0
+GCO.US,D,20150706,000000,65.65,66.68,65.65,66.55,125800,0
+GCO.US,D,20150707,000000,66.64,67.21,65.32,66.51,207600,0
+GCO.US,D,20150708,000000,66.18,67.13,65.14,65.81,206700,0
+GCO.US,D,20150709,000000,66.12,66.6,65.36,65.78,160800,0
+GCO.US,D,20150710,000000,66.24,66.73,65.85,66.37,77300,0
+GCO.US,D,20150713,000000,66.94,67.11,66.2,66.93,126400,0
+GCO.US,D,20150714,000000,67.16,67.55,66.16,66.43,160853,0
+GCO.US,D,20150715,000000,66.35,66.68,65.89,65.98,104934,0
+GCO.US,D,20150716,000000,65.99,66.98,65.79,66.45,133000,0
+GCO.US,D,20150717,000000,66.24,66.24,65.11,65.18,108400,0
+GCO.US,D,20150720,000000,65.04,65.89,64.74,65.26,162800,0
+GCO.US,D,20150721,000000,65.12,65.38,64,64.65,112400,0
+GCO.US,D,20150722,000000,64.33,65.09,64.33,65.09,78900,0
+GCO.US,D,20150723,000000,65.35,65.35,64,64.09,91900,0
+GCO.US,D,20150724,000000,63.65,64.19,62.91,63.09,162400,0
+GCO.US,D,20150727,000000,62.62,62.93,61.96,62.71,142500,0
+GCO.US,D,20150728,000000,63.21,63.55,61.9,63.05,220800,0
+GCO.US,D,20150729,000000,62.96,63.93,62.66,63.68,145800,0
+GCO.US,D,20150730,000000,63.56,64.59,63.25,64.25,117000,0
+GCO.US,D,20150731,000000,64.38,65.13,64.07,64.69,109900,0
+GCO.US,D,20150803,000000,64.9,64.9,63.1,63.62,96852,0
+GCO.US,D,20150804,000000,63.72,64.5,63.35,63.75,86000,0
+GCO.US,D,20150805,000000,64.02,64.59,63.46,64.06,105400,0
+GCO.US,D,20150806,000000,63.98,63.98,62.63,63.15,82137,0
+GCO.US,D,20150807,000000,62.84,63.09,62.28,62.73,82300,0
+GCO.US,D,20150810,000000,63.12,63.87,63,63.59,80000,0
+GCO.US,D,20150811,000000,63.24,63.79,62.86,63.55,67713,0
+GCO.US,D,20150812,000000,63.05,63.05,61.66,62.63,95200,0
+GCO.US,D,20150813,000000,62.49,63.85,62.28,62.99,91400,0
+GCO.US,D,20150814,000000,63.15,63.84,62.63,63.24,82500,0
+GCO.US,D,20150817,000000,63.09,64.08,62.34,64.05,123600,0
+GCO.US,D,20150818,000000,64.05,64.29,63.58,63.81,83600,0
+GCO.US,D,20150819,000000,63.37,63.81,63.11,63.14,106800,0
+GCO.US,D,20150820,000000,62.57,62.6,61.33,61.42,91300,0
+GCO.US,D,20150821,000000,60.83,61.04,59.44,59.6,186100,0
+GCO.US,D,20150824,000000,56.88,59.34,56.38,57.59,146847,0
+GCO.US,D,20150825,000000,59.06,59.09,57.22,57.33,118000,0
+GCO.US,D,20150826,000000,58.6,59.14,57.72,59.14,108000,0
+GCO.US,D,20150827,000000,59.53,61.4,58.63,60.85,180100,0
+GCO.US,D,20150828,000000,60.57,62.63,60.42,61.05,174700,0
+GCO.US,D,20150831,000000,60.46,61.32,59.79,59.89,223400,0
+GCO.US,D,20150901,000000,59.13,60.25,58.67,58.75,156400,0
+GCO.US,D,20150902,000000,59.56,59.65,58.09,58.7,364300,0
+GCO.US,D,20150903,000000,64.01,65.78,61.75,62.71,829900,0
+GCO.US,D,20150904,000000,61.82,62.8,61.54,61.84,270100,0
+GCO.US,D,20150908,000000,62.55,62.55,61.66,61.93,284200,0
+GCO.US,D,20150909,000000,61.82,62.14,59.89,60.04,317800,0
+GCO.US,D,20150910,000000,59.84,60.38,59.51,59.68,266195,0
+GCO.US,D,20150911,000000,59.32,60.14,57.59,57.85,376100,0
+GCO.US,D,20150914,000000,57.77,58.18,57.23,57.62,292900,0
+GCO.US,D,20150915,000000,57.55,58.12,56.87,57.85,310300,0
+GCO.US,D,20150916,000000,58.01,59.95,57.72,59.9,270500,0
+GCO.US,D,20150917,000000,59.92,60.47,58.91,59.62,355032,0
+GCO.US,D,20150918,000000,59.02,59.47,57.58,57.7,407600,0
+GCO.US,D,20150921,000000,58.17,59.28,57.85,58.51,221900,0
+GCO.US,D,20150922,000000,58.41,59.52,58.01,58.63,243200,0
+GCO.US,D,20150923,000000,58.82,59.31,58.11,58.45,175100,0
+GCO.US,D,20150924,000000,58.09,58.99,57.87,58.64,314851,0
+GCO.US,D,20150925,000000,59.16,60.21,58.61,59.57,364400,0
+GCO.US,D,20150928,000000,59.23,59.27,56.77,56.8,325338,0
+GCO.US,D,20150929,000000,56.8,57.21,55.78,56.6,268200,0
+GCO.US,D,20150930,000000,57.16,57.31,56.19,57.07,292900,0
+GCO.US,D,20151001,000000,56.92,57.15,54.9,55.76,293800,0
+GCO.US,D,20151002,000000,55.1,56.18,54.03,56.16,239800,0
+GCO.US,D,20151005,000000,56.65,57.65,56.37,57.43,170355,0
+GCO.US,D,20151006,000000,57.17,57.83,56.52,57.05,160900,0
+GCO.US,D,20151007,000000,57.29,57.86,56.83,57.86,215900,0
+GCO.US,D,20151008,000000,58.78,60.98,58.78,60.57,315300,0
+GCO.US,D,20151009,000000,60.44,60.45,59.47,60.17,181900,0
+GCO.US,D,20151012,000000,60.07,60.67,59.78,59.94,164612,0
+GCO.US,D,20151013,000000,60.66,62.53,60.28,61.39,451600,0
+GCO.US,D,20151014,000000,61.35,61.76,59.74,60.15,268300,0
+GCO.US,D,20151015,000000,60.23,60.46,58.4,60.29,283300,0
+GCO.US,D,20151016,000000,60.29,62.07,60.09,62.01,335800,0
+GCO.US,D,20151019,000000,61.87,62.8,61.57,62.76,288073,0
+GCO.US,D,20151020,000000,62.52,62.93,61.95,62.24,151737,0
+GCO.US,D,20151021,000000,62.49,62.52,61.23,61.33,210000,0
+GCO.US,D,20151022,000000,61.67,62.34,60.74,61.33,216600,0
+GCO.US,D,20151023,000000,62.07,62.07,57.69,58.87,323500,0
+GCO.US,D,20151026,000000,58.78,60.92,58.58,60.38,280800,0
+GCO.US,D,20151027,000000,60.27,60.27,58.46,59.32,207000,0
+GCO.US,D,20151028,000000,59.45,62.24,59.45,62.19,264600,0
+GCO.US,D,20151029,000000,61.79,62.54,61.54,62.27,219000,0
+GCO.US,D,20151030,000000,62.21,63.58,61.12,62.65,178800,0
+GCO.US,D,20151102,000000,62.65,63.08,60.76,62.88,107548,0
+GCO.US,D,20151103,000000,63.13,64.56,63.13,64.09,136400,0
+GCO.US,D,20151104,000000,63.62,64.29,61.91,62.27,222645,0
+GCO.US,D,20151105,000000,62.4,63,62,62.92,118700,0
+GCO.US,D,20151106,000000,62.45,63.25,61.79,62.24,196700,0
+GCO.US,D,20151109,000000,62.07,62.07,59.62,60.01,228105,0
+GCO.US,D,20151110,000000,59.91,61.04,59.25,60.95,174200,0
+GCO.US,D,20151111,000000,60.83,61.02,57.37,57.59,200200,0
+GCO.US,D,20151112,000000,57.16,57.52,56.3,56.34,220900,0
+GCO.US,D,20151113,000000,55.28,55.28,53.45,53.84,287700,0
+GCO.US,D,20151116,000000,53.58,54.05,52.26,53.73,224000,0
+GCO.US,D,20151117,000000,53.81,53.87,51.7,52.12,203100,0
+GCO.US,D,20151118,000000,52.41,52.83,51.76,52.75,273200,0
+GCO.US,D,20151119,000000,52.57,53.27,52.07,52.35,185000,0
+GCO.US,D,20151120,000000,52.92,54.88,52.92,54.24,204700,0
+GCO.US,D,20151123,000000,54.13,54.88,53.83,54.54,105900,0
+GCO.US,D,20151124,000000,54.12,55.96,54.12,55.56,95900,0
+GCO.US,D,20151125,000000,55.77,56.43,55.34,56.21,134900,0
+GCO.US,D,20151127,000000,56.34,56.64,55.2,56.46,66300,0
+GCO.US,D,20151130,000000,56.39,56.39,54.04,54.16,164600,0
+GCO.US,D,20151201,000000,54.42,54.96,53.55,54.14,185670,0
+GCO.US,D,20151202,000000,54.3,55.01,54.08,54.35,135833,0
+GCO.US,D,20151203,000000,54.69,55.07,51.89,52.24,297976,0
+GCO.US,D,20151204,000000,51.65,58.08,50.64,57.6,402900,0
+GCO.US,D,20151207,000000,57.1,58.98,56.55,57.51,290100,0
+GCO.US,D,20151208,000000,56.94,57.91,56.19,56.29,173267,0
+GCO.US,D,20151209,000000,56.14,57.67,55.31,55.54,203800,0
+GCO.US,D,20151210,000000,55.73,56.65,55.51,56.21,120700,0
+GCO.US,D,20151211,000000,55.21,56.42,55.17,55.86,194000,0
+GCO.US,D,20151214,000000,56.11,57.1,53.83,54.55,268089,0
+GCO.US,D,20151215,000000,54.99,55.85,54.39,54.81,159400,0
+GCO.US,D,20151216,000000,55.41,56.83,55.13,56.63,166900,0
+GCO.US,D,20151217,000000,56.8,56.92,55.79,55.87,206100,0
+GCO.US,D,20151218,000000,55.5,56.25,54.91,54.98,467400,0
+GCO.US,D,20151221,000000,55.44,55.51,54.53,54.97,174300,0
+GCO.US,D,20151222,000000,55.22,56.93,54.6,56.73,179767,0
+GCO.US,D,20151223,000000,57.07,58.42,56.07,58.36,228100,0
+GCO.US,D,20151224,000000,58.25,58.29,57.015,57.99,100117,0
+GCO.US,D,20151228,000000,57.73,58.13,56.82,57.03,126121,0
+GCO.US,D,20151229,000000,57.47,58.55,57.23,58.36,106693,0
+GCO.US,D,20151230,000000,58.2,58.4,57.34,57.65,106325,0
+GCO.US,D,20151231,000000,57.08,57.82,56.79,56.83,137719,0
+GCO.US,D,20160104,000000,55.47,58.64,55.47,57.81,236724,0
+GCO.US,D,20160105,000000,58.1,59.01,57.71,59.01,167239,0
+GCO.US,D,20160106,000000,58.01,58.73,57.4,58.12,150789,0
+GCO.US,D,20160107,000000,56.91,59.76,56.91,58.23,196853,0
+GCO.US,D,20160108,000000,58.04,58.04,55.5,55.62,245645,0
+GCO.US,D,20160111,000000,55.9,59.71,55.9,59.5,458578,0
+GCO.US,D,20160112,000000,60.41,61.2099,58.75,59.89,424504,0
+GCO.US,D,20160113,000000,60,60,57.43,57.61,237553,0
+GCO.US,D,20160114,000000,58.38,58.38,56.35,57.43,320074,0
+GCO.US,D,20160115,000000,56,56.93,55.07,56.37,299722,0
+GCO.US,D,20160119,000000,56.8,57.18,54.51,54.87,278700,0
+GCO.US,D,20160120,000000,56.63,62.66,55.72,61.35,654545,0
+GCO.US,D,20160121,000000,61.37,62.125,59.65,61.35,329425,0
+GCO.US,D,20160122,000000,62.23,62.915,61.72,62.78,324066,0
+GCO.US,D,20160125,000000,62.72,63.2,61.59,61.78,226208,0
+GCO.US,D,20160126,000000,62.17,64.7,61.68,64.42,250139,0
+GCO.US,D,20160127,000000,63.46,64.435,62.54,63.27,262654,0
+GCO.US,D,20160128,000000,63.75,64.28,62.91,63.2,196270,0
+GCO.US,D,20160129,000000,63.69,66.16,63.58,66.14,596143,0
+GCO.US,D,20160201,000000,65.5,66.41,64.48,65.97,255147,0
+GCO.US,D,20160202,000000,65.79,66.26,65.14,65.55,150292,0
+GCO.US,D,20160203,000000,65.96,65.96,63.585,64.94,166399,0
+GCO.US,D,20160204,000000,64.32,65.22,63.5,65.03,196910,0
+GCO.US,D,20160205,000000,64.53,65.13,62.95,63.02,319935,0
+GCO.US,D,20160208,000000,62.32,64.11,61.81,63.73,210522,0
+GCO.US,D,20160209,000000,62.97,64.14,62.0901,63.01,175186,0
+GCO.US,D,20160210,000000,63.39,64.7,63.22,63.26,125868,0
+GCO.US,D,20160211,000000,62.46,62.74,60.805,61.56,207661,0
+GCO.US,D,20160212,000000,61.96,63.28,61.57,62.95,219382,0
+GCO.US,D,20160216,000000,63.68,65.47,62.65,64.79,236487,0
+GCO.US,D,20160217,000000,65.5,66.595,65.44,65.96,188308,0
+GCO.US,D,20160218,000000,65.78,66.27,64.85,65.88,124094,0
+GCO.US,D,20160219,000000,65.08,65.1,63.78,64.12,316453,0
+GCO.US,D,20160222,000000,64.75,65.32,64.36,64.76,196963,0
+GCO.US,D,20160223,000000,64.8,65.77,64.06,65.01,203137,0
+GCO.US,D,20160224,000000,64.07,66.27,63.76,65.96,169444,0
+GCO.US,D,20160225,000000,66.03,66.95,65.4,66.82,163918,0
+GCO.US,D,20160226,000000,66.95,66.95,65.34,66.27,209214,0
+GCO.US,D,20160229,000000,66.11,66.48,65.43,65.98,184633,0
+GCO.US,D,20160301,000000,66.21,66.82,65.3,66.79,153542,0
+GCO.US,D,20160302,000000,66.84,67.08,66.08,66.88,185982,0
+GCO.US,D,20160303,000000,66.7,66.98,65.8,66.59,193773,0
+GCO.US,D,20160304,000000,66.66,67.03,66.02,66.59,200322,0
+GCO.US,D,20160307,000000,66.01,67.18,65.6,66.39,264974,0
+GCO.US,D,20160308,000000,66.3,67.37,65.97,66.05,247367,0
+GCO.US,D,20160309,000000,66.73,67.21,65.99,67.12,235069,0
+GCO.US,D,20160310,000000,67.44,68.51,66.53,67.7,228150,0
+GCO.US,D,20160311,000000,63.42,67.2,63.04,65.29,644156,0
+GCO.US,D,20160314,000000,64.8,66.1,63.66,65.96,322915,0
+GCO.US,D,20160315,000000,66.06,66.44,65.13,65.82,266238,0
+GCO.US,D,20160316,000000,65.8,67.6,65.63,67.05,250167,0
+GCO.US,D,20160317,000000,66.93,70.49,66.61,70.25,252430,0
+GCO.US,D,20160318,000000,70.68,71.28,70.31,70.91,384409,0
+GCO.US,D,20160321,000000,70.79,71.4,70.01,70.11,234932,0
+GCO.US,D,20160322,000000,69.66,70.71,69.66,69.79,210065,0
+GCO.US,D,20160323,000000,69.76,69.76,68.71,68.81,199612,0
+GCO.US,D,20160324,000000,68.53,69.39,68.02,69.26,186068,0
+GCO.US,D,20160328,000000,69.66,70.69,69.17,69.97,153002,0
+GCO.US,D,20160329,000000,70.02,72.63,69.9207,71.94,231938,0
+GCO.US,D,20160330,000000,72.27,72.51,70.7914,71.07,190954,0
+GCO.US,D,20160331,000000,71.33,72.51,71.1,72.25,243224,0
+GCO.US,D,20160401,000000,72,72.25,70.45,71.51,253748,0
+GCO.US,D,20160404,000000,71.77,72.02,69.99,70.1,186617,0
+GCO.US,D,20160405,000000,69.87,70.38,68.88,68.95,248548,0
+GCO.US,D,20160406,000000,69.06,70,68.27,69.65,168821,0
+GCO.US,D,20160407,000000,69.31,69.6,67.145,67.56,273943,0
+GCO.US,D,20160408,000000,67.61,67.81,66.42,67.52,209478,0
+GCO.US,D,20160411,000000,67.66,68.81,67.63,67.77,180454,0
+GCO.US,D,20160412,000000,67.73,69.39,66.7,68.9,190022,0
+GCO.US,D,20160413,000000,69.33,70.66,69.24,70.57,261326,0
+GCO.US,D,20160414,000000,70.45,70.68,69.34,69.89,160260,0
+GCO.US,D,20160415,000000,69.8,71.16,69.8,70.85,119832,0
+GCO.US,D,20160418,000000,70.84,71.69,70.65,71.19,98879,0
+GCO.US,D,20160419,000000,70.69,71.34,69.28,69.86,257500,0
+GCO.US,D,20160420,000000,69.87,70.415,69.44,69.95,170959,0
+GCO.US,D,20160421,000000,70.17,70.64,69.67,69.92,156889,0
+GCO.US,D,20160422,000000,70.33,71.55,70.28,70.5,199852,0
+GCO.US,D,20160425,000000,70.45,70.45,68.89,69.55,150779,0
+GCO.US,D,20160426,000000,69.63,71.6899,69.28,70.78,165366,0
+GCO.US,D,20160427,000000,70.83,71.16,70.01,70.99,126108,0
+GCO.US,D,20160428,000000,70.37,70.53,69.55,69.63,171833,0
+GCO.US,D,20160429,000000,69.67,69.67,68.42,69.18,174677,0
+GCO.US,D,20160502,000000,69.64,69.81,69,69.29,118793,0
+GCO.US,D,20160503,000000,68.66,69.14,67.5,68.11,172536,0
+GCO.US,D,20160504,000000,67.76,68.35,67.24,67.87,190692,0
+GCO.US,D,20160505,000000,67.42,67.81,65.05,65.09,211724,0
+GCO.US,D,20160506,000000,65.06,65.75,63.69,65.57,179070,0
+GCO.US,D,20160509,000000,65.96,67.255,65.89,66.73,174252,0
+GCO.US,D,20160510,000000,66.34,66.78,65.34,66.6,128878,0
+GCO.US,D,20160511,000000,65.98,65.98,62.73,63.11,224749,0
+GCO.US,D,20160512,000000,63.12,63.83,62.26,63.6,248598,0
+GCO.US,D,20160513,000000,63.17,64.15,61.8,61.85,224242,0
+GCO.US,D,20160516,000000,61.87,63.47,61.19,63.01,181558,0
+GCO.US,D,20160517,000000,63.13,63.22,61.33,61.63,191114,0
+GCO.US,D,20160518,000000,61.43,61.63,60.4,60.84,234116,0
+GCO.US,D,20160519,000000,60.81,62.87,60.33,61.6,190109,0
+GCO.US,D,20160520,000000,61.36,61.8,60.19,61.46,233937,0
+GCO.US,D,20160523,000000,61.36,61.99,60.02,60.05,265702,0
+GCO.US,D,20160524,000000,58.65,58.66,57.23,57.71,561606,0
+GCO.US,D,20160525,000000,57.66,59.23,57.43,58.88,292495,0
+GCO.US,D,20160526,000000,65.66,69.89,63.34,64.26,1356117,0
+GCO.US,D,20160527,000000,64.49,66.12,63.75,65.4,694627,0
+GCO.US,D,20160531,000000,65.65,66.615,64.09,64.6,486826,0
+GCO.US,D,20160601,000000,64.5,65.43,64.33,65.06,288602,0
+GCO.US,D,20160602,000000,64.85,65.5,64.572,65.16,258356,0
+GCO.US,D,20160603,000000,65.16,65.49,64.612,64.99,194505,0
+GCO.US,D,20160606,000000,65.17,65.22,64.19,64.77,116940,0
+GCO.US,D,20160607,000000,64.34,65.51,64.215,65.12,267011,0
+GCO.US,D,20160608,000000,65.15,65.77,64.83,65.54,137759,0
+GCO.US,D,20160609,000000,65.33,65.635,64.39,64.92,152755,0
+GCO.US,D,20160610,000000,63.67,65.47,63.645,65.14,207743,0
+GCO.US,D,20160613,000000,65.16,65.61,64.49,64.95,190381,0
+GCO.US,D,20160614,000000,65.05,65.5,64.26,64.95,165758,0
+GCO.US,D,20160615,000000,65.35,67.23,65.34,66.22,222522,0
+GCO.US,D,20160616,000000,65.98,66.25,65.34,65.72,222851,0
+GCO.US,D,20160617,000000,65.85,66.81,65.85,66.14,234792,0
+GCO.US,D,20160620,000000,67.41,67.41,65.98,66.01,149028,0
+GCO.US,D,20160621,000000,66.16,66.55,65.79,65.94,127325,0
+GCO.US,D,20160622,000000,65.9,66.66,65.44,65.69,113275,0
+GCO.US,D,20160623,000000,66.56,66.56,65.58,65.75,126727,0
+GCO.US,D,20160624,000000,64.14,65.21,63.31,64.98,340450,0
+GCO.US,D,20160627,000000,64.56,64.79,61.69,62.33,291769,0
+GCO.US,D,20160628,000000,62.84,63.37,61.82,62.05,196348,0
+GCO.US,D,20160629,000000,62.78,63.81,62.73,63.56,165792,0
+GCO.US,D,20160630,000000,63.75,64.7699,62.66,64.31,178497,0
+GCO.US,D,20160701,000000,64.38,65.17,64.03,64.51,107876,0
+GCO.US,D,20160705,000000,64.2,64.2,61.72,62.41,141489,0
+GCO.US,D,20160706,000000,62.24,63.75,62.18,63.64,114143,0
+GCO.US,D,20160707,000000,63.63,64.35,63.37,63.89,107205,0
+GCO.US,D,20160708,000000,64.71,66.78,64.71,66.25,158825,0
+GCO.US,D,20160711,000000,66.41,66.82,66.07,66.76,109885,0
+GCO.US,D,20160712,000000,66.8,67.91,66.8,67.73,122176,0
+GCO.US,D,20160713,000000,67.81,67.81,66.41,66.96,171346,0
+GCO.US,D,20160714,000000,67.39,67.77,66.46,66.78,156425,0
+GCO.US,D,20160715,000000,67.15,67.49,66.1,66.95,149916,0
+GCO.US,D,20160718,000000,67.19,68.31,67.19,68.05,120736,0
+GCO.US,D,20160719,000000,68.16,68.5,67.68,67.77,135640,0
+GCO.US,D,20160720,000000,66.5,67.35,65.55,66.96,189075,0
+GCO.US,D,20160721,000000,67.19,67.45,66.47,66.77,102902,0
+GCO.US,D,20160722,000000,66.55,66.92,66.24,66.67,113510,0
+GCO.US,D,20160725,000000,66.65,67.61,66.1,67.53,75022,0
+GCO.US,D,20160726,000000,67.68,68.68,66.77,68.34,118622,0
+GCO.US,D,20160727,000000,68.61,69.94,68.43,69.76,253349,0
+GCO.US,D,20160728,000000,69.72,69.905,68.43,68.87,168198,0
+GCO.US,D,20160729,000000,68.83,69.64,68.49,69.42,199378,0
+GCO.US,D,20160801,000000,69.38,69.56,68.385,68.71,109213,0
+GCO.US,D,20160802,000000,68.79,69.2,66.16,66.34,134710,0
+GCO.US,D,20160803,000000,65.78,67.07,65.07,66.98,116034,0
+GCO.US,D,20160804,000000,67.14,68.36,66.88,67.34,259515,0
+GCO.US,D,20160805,000000,67.92,70.26,67.91,69.84,142116,0
+GCO.US,D,20160808,000000,69.98,69.98,69.28,69.49,103080,0
+GCO.US,D,20160809,000000,69.25,69.56,68.31,68.4,85534,0
+GCO.US,D,20160810,000000,68.79,69.51,67.96,67.97,72040,0
+GCO.US,D,20160811,000000,68.78,70.46,68.78,69.86,90741,0
+GCO.US,D,20160812,000000,69.92,70.48,69.39,70.21,57351,0
+GCO.US,D,20160815,000000,70.51,71.53,70.07,71.5,75859,0
+GCO.US,D,20160816,000000,71.6,71.99,71.03,71.67,146124,0
+GCO.US,D,20160817,000000,71.35,71.98,70.28,70.76,136304,0
+GCO.US,D,20160818,000000,71.1,72.13,70.49,71.99,82861,0
+GCO.US,D,20160819,000000,71.89,74.21,71.72,73.58,187291,0
+GCO.US,D,20160822,000000,73.47,73.8489,72.3,72.85,96645,0
+GCO.US,D,20160823,000000,73.2,73.98,72.98,73.83,73089,0
+GCO.US,D,20160824,000000,73.52,73.52,72.145,72.42,116021,0
+GCO.US,D,20160825,000000,72.38,73.13,71.77,73,111682,0
+GCO.US,D,20160826,000000,73,73.295,72.09,72.58,69505,0
+GCO.US,D,20160829,000000,72.72,73.45,72.63,73.37,75056,0
+GCO.US,D,20160830,000000,72.73,73.45,71.86,72.26,194155,0
+GCO.US,D,20160831,000000,72.46,73.17,71.83,72.64,190160,0
+GCO.US,D,20160901,000000,56.25,57.98,48.43,48.79,4060875,0
+GCO.US,D,20160902,000000,48.04,52,48.02,49.04,2044028,0
+GCO.US,D,20160906,000000,49.5,49.5,47.66,48.75,604038,0
+GCO.US,D,20160907,000000,48.51,49.47,47.94,49.4,343284,0
+GCO.US,D,20160908,000000,49.01,49.03,48.0401,48.1,281617,0
+GCO.US,D,20160909,000000,48.02,49.35,48.02,48.53,412863,0
+GCO.US,D,20160912,000000,48.74,50.35,48.4422,50.18,321814,0
+GCO.US,D,20160913,000000,50.1,50.25,48.55,49.57,316549,0
+GCO.US,D,20160914,000000,49.54,50.01,49.1,49.56,374599,0
+GCO.US,D,20160915,000000,49.38,51.05,49.08,51.03,247708,0
+GCO.US,D,20160916,000000,51.24,51.59,50.23,50.36,436043,0
+GCO.US,D,20160919,000000,50.86,52.06,50.86,51.82,314925,0
+GCO.US,D,20160920,000000,52.31,52.39,51.28,51.5,384962,0
+GCO.US,D,20160921,000000,51.9,52,51.28,51.9,339872,0
+GCO.US,D,20160922,000000,52.2,53.25,51.9201,53.09,300381,0
+GCO.US,D,20160923,000000,53.09,54.27,53.09,53.35,335890,0
+GCO.US,D,20160926,000000,53.03,53.42,52.48,53.08,340720,0
+GCO.US,D,20160927,000000,53.03,53.67,52.83,53.56,270243,0
+GCO.US,D,20160928,000000,53.39,54.15,53.08,54.04,304871,0
+GCO.US,D,20160929,000000,53.72,54.5,53.72,54.13,343116,0
+GCO.US,D,20160930,000000,54.15,54.7448,53.71,54.46,232313,0
+GCO.US,D,20161003,000000,54.41,54.75,53.54,53.78,310982,0
+GCO.US,D,20161004,000000,53.72,55.17,53.58,54.8,362583,0
+GCO.US,D,20161005,000000,54.91,55.73,54.86,55.34,165072,0
+GCO.US,D,20161006,000000,55.55,55.55,55,55.03,162256,0
+GCO.US,D,20161007,000000,55.22,55.92,55.14,55.53,148363,0
+GCO.US,D,20161010,000000,55.75,56.66,55.75,56.33,154751,0
+GCO.US,D,20161011,000000,56.5,56.71,55.63,55.85,147150,0
+GCO.US,D,20161012,000000,55.99,56.76,55.82,56.42,139623,0
+GCO.US,D,20161013,000000,55.86,55.93,54.6,54.79,298213,0
+GCO.US,D,20161014,000000,54.92,55.57,54.92,55.37,139740,0
+GCO.US,D,20161017,000000,55.3,55.65,53.9,53.95,279271,0
+GCO.US,D,20161018,000000,54.5,55.025,54,54.05,153455,0
+GCO.US,D,20161019,000000,53.55,55.45,52.9,55.3,225605,0
+GCO.US,D,20161020,000000,55.1,55.8,54.65,55.6,303784,0
+GCO.US,D,20161021,000000,55.1,56.2,55.1,55.75,266373,0
+GCO.US,D,20161024,000000,56,56.7,55.65,55.8,130507,0
+GCO.US,D,20161025,000000,55,55.95,53.9,54.4,198797,0
+GCO.US,D,20161026,000000,54.15,55.2,54.05,54.45,112410,0
+GCO.US,D,20161027,000000,54.4,54.85,52.85,53.45,199731,0
+GCO.US,D,20161028,000000,53.3,53.9,52.45,53,261951,0
+GCO.US,D,20161031,000000,52.95,53.8,51.905,53.8,245861,0
+GCO.US,D,20161101,000000,53.8,53.8,52.4,52.55,177081,0
+GCO.US,D,20161102,000000,52.5,53.75,52.05,53.35,160583,0
+GCO.US,D,20161103,000000,53.65,54.5,53.4,53.6,131025,0
+GCO.US,D,20161104,000000,53.6,54.5,53.4,54.3,243643,0
+GCO.US,D,20161107,000000,55.2,55.8,54.6,55.55,158484,0
+GCO.US,D,20161108,000000,55.5,55.7,54.45,55.7,122208,0
+GCO.US,D,20161109,000000,54.45,58.25,54.1994,58.05,167877,0
+GCO.US,D,20161110,000000,58.65,61.7,58.65,61.1,203603,0
+GCO.US,D,20161111,000000,61.45,64.05,60.05,63.8,229786,0
+GCO.US,D,20161114,000000,64.5,67.35,64.5,65.75,249984,0
+GCO.US,D,20161115,000000,65.3,65.5,63,64.95,146574,0
+GCO.US,D,20161116,000000,64.9,66.45,64.35,66.15,154178,0
+GCO.US,D,20161117,000000,64.95,66.95,63.35,66.85,169150,0
+GCO.US,D,20161118,000000,66.25,66.7,64.45,65.05,269842,0
+GCO.US,D,20161121,000000,64.5,66.3,64.5,65.75,162636,0
+GCO.US,D,20161122,000000,66.45,68.45,65.5,68.25,167408,0
+GCO.US,D,20161123,000000,67.4,68.95,66.85,67.75,246294,0
+GCO.US,D,20161125,000000,68.3,68.3,66.9,67.3,96563,0
+GCO.US,D,20161128,000000,66.7,66.95,64.8,66.1,260750,0
+GCO.US,D,20161129,000000,66.1,66.3,62.9,63.3,346294,0
+GCO.US,D,20161130,000000,63.5,64.05,62.35,63.2,340594,0
+GCO.US,D,20161201,000000,62.75,65.45,62.75,63.25,497150,0
+GCO.US,D,20161202,000000,62.85,68.35,62.15,65,741086,0
+GCO.US,D,20161205,000000,66.4,70.85,65.55,69.85,592944,0
+GCO.US,D,20161206,000000,69.9,69.9,66.95,68.25,533165,0
+GCO.US,D,20161207,000000,68.35,71.7,67.45,70.9,316927,0
+GCO.US,D,20161208,000000,71.1,71.6,69.85,71.15,407286,0
+GCO.US,D,20161209,000000,71,71,69.15,70.4,221473,0
+GCO.US,D,20161212,000000,70.05,72,68.15,68.65,500615,0
+GCO.US,D,20161213,000000,68.8,69.9,67.85,69.1,580761,0
+GCO.US,D,20161214,000000,68.45,69.45,68.15,68.4,537417,0
+GCO.US,D,20161215,000000,68.8,69.05,66.4,66.85,250516,0
+GCO.US,D,20161216,000000,67.15,67.4,65.15,65.5,374959,0
+GCO.US,D,20161219,000000,65.8,67,65.1,66.55,201181,0
+GCO.US,D,20161220,000000,66.7,67.85,66.6,67,184207,0
+GCO.US,D,20161221,000000,66,67.7,65.3,67.4,323032,0
+GCO.US,D,20161222,000000,67.25,67.25,63,63.2,217134,0
+GCO.US,D,20161223,000000,63.3,63.5,61.9,62.45,223789,0
+GCO.US,D,20161227,000000,62.75,63.95,62.35,62.7,140037,0
+GCO.US,D,20161228,000000,62.75,62.75,61.7,62.3,171461,0
+GCO.US,D,20161229,000000,62.5,63.45,61.15,61.9,183001,0
+GCO.US,D,20161230,000000,62.15,62.65,61.55,62.1,143452,0
+GCO.US,D,20170103,000000,63.25,63.4,61.1,61.9,239404,0
+GCO.US,D,20170104,000000,62.5,63.9,62.5,63.4,279498,0
+GCO.US,D,20170105,000000,62.05,62.05,59.3,60.2,293803,0
+GCO.US,D,20170106,000000,60.5,60.7,57.05,57.2,450753,0
+GCO.US,D,20170109,000000,57.75,62.15,57.75,61.45,668534,0
+GCO.US,D,20170110,000000,61.45,63.25,61.45,63.05,459313,0
+GCO.US,D,20170111,000000,63.2,63.2,61.4,62.25,268135,0
+GCO.US,D,20170112,000000,62.05,62.05,60.6,61.5,182113,0
+GCO.US,D,20170113,000000,61.75,63.25,61.75,62.75,150396,0
+GCO.US,D,20170117,000000,62.9,65.7,62.7,63.15,233153,0
+GCO.US,D,20170118,000000,62.8,63.1,61.7,63.05,157405,0
+GCO.US,D,20170119,000000,62.85,63.45,60.45,61,121511,0
+GCO.US,D,20170120,000000,61.2,61.75,60.6,61.4,116006,0
+GCO.US,D,20170123,000000,60.8,60.85,59.55,60.2,157664,0
+GCO.US,D,20170124,000000,60.45,61.9,60.45,61.6,148080,0
+GCO.US,D,20170125,000000,61.6,62.7,61.6,62.35,94004,0
+GCO.US,D,20170126,000000,62.15,63.15,60.5,60.75,190937,0
+GCO.US,D,20170127,000000,60.8,61.25,59.05,59.3,268751,0
+GCO.US,D,20170130,000000,58.9,60.6,57.8,60.2,182722,0
+GCO.US,D,20170131,000000,59.3,60.3,57.8,60.2,271791,0
+GCO.US,D,20170201,000000,60.25,60.7,59.55,59.6,186701,0
+GCO.US,D,20170202,000000,59.7,61.3,59.2,60,237508,0
+GCO.US,D,20170203,000000,59.95,61.15,59.35,59.95,233854,0
+GCO.US,D,20170206,000000,59.85,61.05,59.2,59.5,166016,0
+GCO.US,D,20170207,000000,59.55,59.55,57.9,58,223683,0
+GCO.US,D,20170208,000000,57.8,59.4,57.35,59.15,298162,0
+GCO.US,D,20170209,000000,59.25,61.45,59.25,60.8,191865,0
+GCO.US,D,20170210,000000,61.4,62.85,61.1,62.75,184428,0
+GCO.US,D,20170213,000000,63,63.4,61.4,61.95,175931,0
+GCO.US,D,20170214,000000,61.35,63.2,61.35,63,152420,0
+GCO.US,D,20170215,000000,62.65,63.05,61.9,62.6,153385,0
+GCO.US,D,20170216,000000,62.25,62.35,59.6,59.95,186276,0
+GCO.US,D,20170217,000000,59.8,60.35,59.3,60.35,172496,0
+GCO.US,D,20170221,000000,60.9,61.8,60.1,60.6,151855,0
+GCO.US,D,20170222,000000,60.35,61.1,60.25,61.1,127002,0
+GCO.US,D,20170223,000000,61.15,61.55,58.5,58.65,162774,0
+GCO.US,D,20170224,000000,58.6,62.05,58.4,60.05,218386,0
+GCO.US,D,20170227,000000,59.85,61.2,59.5,60.35,154529,0
+GCO.US,D,20170228,000000,59.85,59.85,57.9,58.3,205753,0
+GCO.US,D,20170301,000000,59.3,59.4,56.85,57.75,323697,0
+GCO.US,D,20170302,000000,57.55,60.5,57.55,60.3,211135,0
+GCO.US,D,20170303,000000,58.7,59.6,57.15,57.8,341013,0
+GCO.US,D,20170306,000000,57.4,57.85,56.45,57.45,250059,0
+GCO.US,D,20170307,000000,57.5,57.65,56.45,56.45,221829,0
+GCO.US,D,20170308,000000,56.3,57.875,56.3,57.3,257820,0
+GCO.US,D,20170309,000000,57,57.15,55.9,56.4,408961,0
+GCO.US,D,20170310,000000,61,63.5,60.3,61.3,823609,0
+GCO.US,D,20170313,000000,61.1,61.1,58.15,58.6,388196,0
+GCO.US,D,20170314,000000,58.7,59.05,57.55,58.05,253961,0
+GCO.US,D,20170315,000000,58.25,58.85,57.5,58.7,242653,0
+GCO.US,D,20170316,000000,58.5,59.55,58.3,59.2,165920,0
+GCO.US,D,20170317,000000,59.75,59.75,58.4,59.15,311852,0
+GCO.US,D,20170320,000000,59.45,59.45,58,58.1,223467,0
+GCO.US,D,20170321,000000,58.35,58.35,55.05,55.8,265097,0
+GCO.US,D,20170322,000000,55.6,55.6,54.35,55.25,284148,0
+GCO.US,D,20170323,000000,55.4,57.05,55.4,55.75,275459,0
+GCO.US,D,20170324,000000,55.5,55.95,55.2,55.85,205641,0
+GCO.US,D,20170327,000000,54.95,57.05,54.95,56.5,256228,0
+GCO.US,D,20170328,000000,56.25,56.7,55.75,56.25,253249,0
+GCO.US,D,20170329,000000,56.15,57.7,55.8,56.9,256963,0
+GCO.US,D,20170330,000000,56.55,56.9,55.3,56.1,441838,0
+GCO.US,D,20170331,000000,56.05,56.1,54.9,55.45,293312,0
+GCO.US,D,20170403,000000,55.4,55.7,54.35,54.6,363233,0
+GCO.US,D,20170404,000000,54.35,54.35,52.2,52.65,322918,0
+GCO.US,D,20170405,000000,53.1,53.3,50.35,50.75,403370,0
+GCO.US,D,20170406,000000,51.2,53.05,51.2,51.85,250601,0
+GCO.US,D,20170407,000000,51.4,51.75,50.75,51.3,298943,0
+GCO.US,D,20170410,000000,51.4,52.5,51.05,52.1,192281,0
+GCO.US,D,20170411,000000,52.15,53.05,51.75,53,275668,0
+GCO.US,D,20170412,000000,52.5,53.1,51.95,51.95,226260,0
+GCO.US,D,20170413,000000,51.9,52.05,50.4,50.85,273087,0
+GCO.US,D,20170417,000000,51.1,51.55,50.25,50.75,191936,0
+GCO.US,D,20170418,000000,50.8,50.8,49.85,50.55,223220,0
+GCO.US,D,20170419,000000,50.7,51.8,50.7,51.25,201212,0
+GCO.US,D,20170420,000000,54.3,55.9,53.25,54.05,548141,0
+GCO.US,D,20170421,000000,54.05,54.35,53.1,53.15,286999,0
+GCO.US,D,20170424,000000,54.2,54.2,52.15,52.7,308443,0
+GCO.US,D,20170425,000000,53,53.1,51.875,51.95,220376,0
+GCO.US,D,20170426,000000,52.65,54.45,52.4,54.2,1156572,0
+GCO.US,D,20170427,000000,54.55,54.55,53.05,53.7,172569,0
+GCO.US,D,20170428,000000,53.75,53.75,52.95,53.3,636928,0
+GCO.US,D,20170501,000000,53.55,53.6,52.35,53.05,236264,0
+GCO.US,D,20170502,000000,53.15,54,53.05,53.6,169969,0
+GCO.US,D,20170503,000000,53.35,53.7,52.7,53.6,185946,0
+GCO.US,D,20170504,000000,53.9,53.95,52.425,52.9,189337,0
+GCO.US,D,20170505,000000,53.2,53.65,52.25,53.4,171838,0
+GCO.US,D,20170508,000000,53.6,54.2,53.55,53.65,340323,0
+GCO.US,D,20170509,000000,54.1,54.45,53.55,53.85,207089,0
+GCO.US,D,20170510,000000,53.9,55.3,53.65,54.75,302559,0
+GCO.US,D,20170511,000000,53.75,53.75,51.85,52.3,386568,0
+GCO.US,D,20170512,000000,51.95,51.95,50.7,51.2,354048,0
+GCO.US,D,20170515,000000,51.3,51.45,50.4,50.7,345104,0
+GCO.US,D,20170516,000000,50.25,50.35,49.45,49.85,234974,0
+GCO.US,D,20170517,000000,49,49.3,48,48.4,627356,0
+GCO.US,D,20170518,000000,48.55,49.4,47.75,48,560007,0
+GCO.US,D,20170519,000000,47.65,47.8,45,45.05,969890,0
+GCO.US,D,20170522,000000,46,47.025,45.3,46.05,603589,0
+GCO.US,D,20170523,000000,46,46,45.35,45.75,525556,0
+GCO.US,D,20170524,000000,45.35,45.95,44.15,44.55,620548,0
+GCO.US,D,20170525,000000,38.15,38.2,33.55,34.4,3556662,0
+GCO.US,D,20170526,000000,34.05,37.375,33.55,36.75,1888860,0
+GCO.US,D,20170530,000000,36.75,37.4,36,37.15,1039957,0
+GCO.US,D,20170531,000000,37.4,37.6,36.35,37.2,719663,0
+GCO.US,D,20170601,000000,37.15,37.85,36.6,37.85,476240,0
+GCO.US,D,20170602,000000,37.1,38.05,36.3,36.6,430878,0
+GCO.US,D,20170605,000000,36.5,36.55,35.59,36.5,635337,0
+GCO.US,D,20170606,000000,36.65,36.7,35.05,35.6,455836,0
+GCO.US,D,20170607,000000,35.4,35.55,34.8,35.4,396207,0
+GCO.US,D,20170608,000000,35.5,35.6,34.65,34.95,409133,0
+GCO.US,D,20170609,000000,34.95,36.05,34.4,35.75,479181,0
+GCO.US,D,20170612,000000,35.75,36.8,35.35,35.4,394040,0
+GCO.US,D,20170613,000000,35.35,35.7,34.65,35.05,300583,0
+GCO.US,D,20170614,000000,35.05,35.45,34.4,35.35,255909,0
+GCO.US,D,20170615,000000,35.15,35.65,34.65,34.9,278081,0
+GCO.US,D,20170616,000000,34.65,34.65,34.1,34.6,549170,0
+GCO.US,D,20170619,000000,34.55,35.25,34,34.65,495586,0
+GCO.US,D,20170620,000000,34.55,34.55,33.2,33.55,426594,0
+GCO.US,D,20170621,000000,33.25,33.45,31.85,32,321215,0
+GCO.US,D,20170622,000000,32,32.8,31.8,32.35,234648,0
+GCO.US,D,20170623,000000,31.95,33.1,31.8,32.9,499050,0
+GCO.US,D,20170626,000000,33.15,33.85,32.85,33.2,537991,0
+GCO.US,D,20170627,000000,33.25,34.15,33.15,33.55,287579,0
+GCO.US,D,20170628,000000,33.65,34.2,33.25,33.5,290567,0
+GCO.US,D,20170629,000000,33.6,34.5,33.55,34.4,341758,0
+GCO.US,D,20170630,000000,34.65,34.65,33.5,33.9,416466,0
+GCO.US,D,20170703,000000,34.1,34.8,33.65,34.4,383545,0
+GCO.US,D,20170705,000000,34.35,34.55,33.1,33.55,235324,0
+GCO.US,D,20170706,000000,33.4,33.4,32.05,32.3,242335,0
+GCO.US,D,20170707,000000,32.55,33.1,32.15,32.9,180884,0
+GCO.US,D,20170710,000000,32.8,32.85,31.1,31.25,358642,0
+GCO.US,D,20170711,000000,31.2,31.5,30.65,31.25,208638,0
+GCO.US,D,20170712,000000,31.45,31.85,30.7,31.05,197258,0
+GCO.US,D,20170713,000000,31.05,32.45,31.05,32.15,233656,0
+GCO.US,D,20170714,000000,32.2,32.3,31.6,32,255012,0
+GCO.US,D,20170717,000000,32.05,33.4,32,32.7,284517,0
+GCO.US,D,20170718,000000,32.55,32.55,31.25,31.9,186004,0
+GCO.US,D,20170719,000000,32,32.85,32,32.4,203340,0
+GCO.US,D,20170720,000000,32.55,33.2,32.25,33.05,204156,0
+GCO.US,D,20170721,000000,33.2,33.3,31.6,32.05,275931,0
+GCO.US,D,20170724,000000,31.9,31.9,28.875,29.7,706173,0
+GCO.US,D,20170725,000000,29.85,31.35,29.5,31,341266,0
+GCO.US,D,20170726,000000,31.1,31.55,30.3,31.3,180299,0
+GCO.US,D,20170727,000000,31.35,32.75,31.1,32.6,251727,0
+GCO.US,D,20170728,000000,32.35,32.75,31.55,32.15,219016,0
+GCO.US,D,20170731,000000,32.25,32.6,31.45,32.1,274267,0
+GCO.US,D,20170801,000000,32.25,32.6,31.5,32.5,214278,0
+GCO.US,D,20170802,000000,32.25,32.5,31.55,31.6,144735,0
+GCO.US,D,20170803,000000,31.55,32.35,31.1,31.3,138301,0
+GCO.US,D,20170804,000000,31.6,32.1,31.3,31.55,255033,0
+GCO.US,D,20170807,000000,31.6,32.15,31.25,31.4,167255,0
+GCO.US,D,20170808,000000,31.7,33.75,31.7,32.5,333550,0
+GCO.US,D,20170809,000000,32.2,32.2,30.55,31.25,491495,0
+GCO.US,D,20170810,000000,30.8,30.85,27.95,28.45,419598,0
+GCO.US,D,20170811,000000,28.55,28.925,27.75,28.7,342689,0
+GCO.US,D,20170814,000000,29,29.05,27.95,28.15,196575,0
+GCO.US,D,20170815,000000,28,28.4031,26.3,26.45,346640,0
+GCO.US,D,20170816,000000,26.7,27.95,26.7,26.75,593072,0
+GCO.US,D,20170817,000000,26.65,27.15,26.025,26.15,312800,0
+GCO.US,D,20170818,000000,25.35,25.9,23.5,23.9,735630,0
+GCO.US,D,20170821,000000,23.85,23.85,21.855,22.7,765060,0
+GCO.US,D,20170822,000000,23.35,23.95,22.9,23.75,735075,0
+GCO.US,D,20170823,000000,23.65,24.35,23.6,24.15,468289,0
+GCO.US,D,20170824,000000,24.7,26.4,24.7,25.35,457839,0
+GCO.US,D,20170825,000000,25.4,28,25.4,27.75,704434,0
+GCO.US,D,20170828,000000,26,26,24.7,25.3,618592,0
+GCO.US,D,20170829,000000,24.85,25.4,24.75,25.3,396694,0
+GCO.US,D,20170830,000000,25.25,25.95,24.75,25.5,732030,0
+GCO.US,D,20170831,000000,23.95,25.15,20.9,21.15,2656143,0
+GCO.US,D,20170901,000000,21.25,23.45,21.25,23.2,1232522,0
+GCO.US,D,20170905,000000,23.25,24.1,22.9,23.6,816316,0
+GCO.US,D,20170906,000000,23.75,25.15,23.7,24.35,831577,0
+GCO.US,D,20170907,000000,24.55,24.75,23.45,23.85,537832,0
+GCO.US,D,20170908,000000,24.65,26.05,24.05,24.95,823685,0
+GCO.US,D,20170911,000000,24.45,24.9,23.9,24.65,565582,0
+GCO.US,D,20170912,000000,24.65,25.9,24.65,25.3,488111,0
+GCO.US,D,20170913,000000,25.15,26.4,25.15,25.75,447097,0
+GCO.US,D,20170914,000000,25.7,25.7,24.75,25.05,319084,0
+GCO.US,D,20170915,000000,25.1,26.45,24.7,26.25,890460,0
+GCO.US,D,20170918,000000,26.25,26.55,25.4,25.95,548549,0
+GCO.US,D,20170919,000000,26.1,26.15,25.05,25.5,539650,0
+GCO.US,D,20170920,000000,25.45,25.45,24.4,25.15,576326,0
+GCO.US,D,20170921,000000,25.3,25.3,24.65,24.8,426938,0
+GCO.US,D,20170922,000000,24.7,25.8,24.55,25.7,360612,0
+GCO.US,D,20170925,000000,25.7,27.15,25.7,26.35,605949,0
+GCO.US,D,20170926,000000,26.35,27.2,26.35,26.7,476216,0
+GCO.US,D,20170927,000000,26.85,27.017,25.85,26.8,426984,0
+GCO.US,D,20170928,000000,26.8,27.25,26.15,26.4,390350,0
+GCO.US,D,20170929,000000,26.4,26.8,26.1,26.6,395477,0
+GCO.US,D,20171002,000000,26.6,26.95,26,26.5,351033,0
+GCO.US,D,20171003,000000,26.1,26.65,26,26.4,270624,0
+GCO.US,D,20171004,000000,26.4,26.5,25.5,25.7,312961,0
+GCO.US,D,20171005,000000,25.8,26.75,25.55,26.75,329688,0
+GCO.US,D,20171006,000000,26.6,26.85,26.15,26.45,369135,0
+GCO.US,D,20171009,000000,26.45,26.55,25.25,25.3,477896,0
+GCO.US,D,20171010,000000,25.4,26.4,25.4,26,312261,0
+GCO.US,D,20171011,000000,25.9,26.05,25.075,25.35,424903,0
+GCO.US,D,20171012,000000,25.1,25.35,23.35,24.1,543957,0
+GCO.US,D,20171013,000000,24.2,24.6,23.35,23.5,402020,0
+GCO.US,D,20171016,000000,23.3,23.6,22.65,23.1,390638,0
+GCO.US,D,20171017,000000,23.05,23.35,22.55,22.95,292935,0
+GCO.US,D,20171018,000000,23.15,23.95,22.9,23.45,252717,0
+GCO.US,D,20171019,000000,23.3,24.25,23.1,23.9,426800,0
+GCO.US,D,20171020,000000,24.25,26.05,24.05,25.8,1069612,0
+GCO.US,D,20171023,000000,25.8,27.225,25.7,26.8,484631,0
+GCO.US,D,20171024,000000,26.9711,27.15,26.25,26.45,300783,0
+GCO.US,D,20171025,000000,26.45,26.45,25.15,25.85,461570,0
+GCO.US,D,20171026,000000,26,26.8,25.825,26.3,315113,0
+GCO.US,D,20171027,000000,25.85,26.05,24.65,25.45,448072,0
+GCO.US,D,20171030,000000,25.2,25.45,24.1,24.3,555851,0
+GCO.US,D,20171031,000000,24.25,24.85,23.95,24.5,427430,0
+GCO.US,D,20171101,000000,24.55,25.25,24.2,24.45,329617,0
+GCO.US,D,20171102,000000,24.5,25.2,24.3,24.8,278986,0
+GCO.US,D,20171103,000000,24.85,24.85,24.3,24.5,248576,0
+GCO.US,D,20171106,000000,24.6,25.3,24.35,24.5,311510,0
+GCO.US,D,20171107,000000,24.55,24.595,23.4,23.75,299478,0
+GCO.US,D,20171108,000000,23.65,24.15,23.25,23.9,281227,0
+GCO.US,D,20171109,000000,23.8,25.25,23.8,24.75,467137,0
+GCO.US,D,20171110,000000,24.85,25.75,24.75,25.25,476861,0
+GCO.US,D,20171113,000000,25.25,25.5,24.55,25,224256,0
+GCO.US,D,20171114,000000,24.75,25.2,24.4,25,294540,0
+GCO.US,D,20171115,000000,25,25.75,24.25,25.3,329314,0
+GCO.US,D,20171116,000000,25.35,26.2,25.3,25.95,265672,0
+GCO.US,D,20171117,000000,26.75,29.85,26.75,29.6,761373,0
+GCO.US,D,20171120,000000,29.7,30.025,28.725,29.85,675809,0
+GCO.US,D,20171121,000000,29.5,29.5,28.475,28.75,469016,0
+GCO.US,D,20171122,000000,28.8,29.35,28.45,28.95,404968,0
+GCO.US,D,20171124,000000,29,29.4,28.5,28.75,186792,0
+GCO.US,D,20171127,000000,28.8,29.8,28.25,29.15,442414,0
+GCO.US,D,20171128,000000,29.2,30.8,29.05,30.7,805088,0
+GCO.US,D,20171129,000000,30.2,31.8,30.2,31.25,956827,0
+GCO.US,D,20171130,000000,31.4,32.2,30.95,31.1,939912,0
+GCO.US,D,20171201,000000,25.5,26,24.5,25.55,3013977,0
+GCO.US,D,20171204,000000,25.45,27.625,25.45,27.6,1149230,0
+GCO.US,D,20171205,000000,27.65,28.25,27.2,28,1186103,0
+GCO.US,D,20171206,000000,28.25,29.275,28.1,28.7,646633,0
+GCO.US,D,20171207,000000,28.95,29.45,28.45,28.75,484346,0
+GCO.US,D,20171208,000000,28.85,30,28.25,29.9,606688,0
+GCO.US,D,20171211,000000,30,30.5,29.5,30.35,635192,0
+GCO.US,D,20171212,000000,30.45,30.8,30,30.25,553618,0
+GCO.US,D,20171213,000000,30.25,31.05,29.805,30.6,695798,0
+GCO.US,D,20171214,000000,30.7,30.85,30.1,30.25,904896,0
+GCO.US,D,20171215,000000,30.4,31.3,30.25,31.05,993010,0
+GCO.US,D,20171218,000000,31.4,31.85,30.95,31.7,535629,0
+GCO.US,D,20171219,000000,31.8,31.95,30.9,31.05,417968,0
+GCO.US,D,20171220,000000,31.55,32.3,30.805,32.3,416450,0
+GCO.US,D,20171221,000000,32.45,32.7,32.2,32.4,196018,0
+GCO.US,D,20171222,000000,32.25,32.8,31.8,32.65,311727,0
+GCO.US,D,20171226,000000,32.75,33.8,32.4,33.25,331030,0
+GCO.US,D,20171227,000000,33.25,33.25,32.075,32.5,319554,0
+GCO.US,D,20171228,000000,32.5,33.35,32.355,32.5,280919,0
+GCO.US,D,20171229,000000,32.5,33.15,32.3,32.5,232313,0
+GCO.US,D,20180102,000000,34,35.85,33.85,35.2,695695,0
+GCO.US,D,20180103,000000,35.2,35.3245,33.275,33.8,649615,0
+GCO.US,D,20180104,000000,33.8,33.8,31.25,33,740287,0
+GCO.US,D,20180105,000000,32.6,32.95,32.2,32.7,481071,0
+GCO.US,D,20180108,000000,32.9,34.4,32.05,34.15,992933,0
+GCO.US,D,20180109,000000,34.3,34.5,32.9,33.7,942119,0
+GCO.US,D,20180110,000000,33.4,34.65,33.075,34.45,562267,0
+GCO.US,D,20180111,000000,34.6,35.55,33.6,35.1,394788,0
+GCO.US,D,20180112,000000,35.3,36.75,35.1,35.3,489673,0
+GCO.US,D,20180116,000000,35.6,35.65,33.65,34.15,442073,0
+GCO.US,D,20180117,000000,34.35,36.15,34.25,35.3,581327,0
+GCO.US,D,20180118,000000,35.3,35.575,34.65,34.9,329944,0
+GCO.US,D,20180119,000000,35,36.65,34.55,36.4,345090,0
+GCO.US,D,20180122,000000,36.5,37.05,36,36.9,408437,0
+GCO.US,D,20180123,000000,36.75,36.9,35.05,36.15,422579,0
+GCO.US,D,20180124,000000,36.2,36.4,35.25,36,423229,0
+GCO.US,D,20180125,000000,37.05,37.05,35.65,36.6,322463,0
+GCO.US,D,20180126,000000,36.95,37,36.2,36.85,229574,0
+GCO.US,D,20180129,000000,36.65,36.85,36.5,36.5,237473,0
+GCO.US,D,20180130,000000,36.2,36.55,35.35,35.5,258299,0
+GCO.US,D,20180131,000000,35.4,35.8393,34.25,34.85,332420,0
+GCO.US,D,20180201,000000,34.45,34.85,33.95,34.35,338012,0
+GCO.US,D,20180202,000000,34.35,34.35,33,33.15,374279,0
+GCO.US,D,20180205,000000,32.75,34.15,32.4,32.5,345058,0
+GCO.US,D,20180206,000000,32,34.4,32,34.1,401821,0
+GCO.US,D,20180207,000000,34.1,35.8,34.1,35.75,330651,0
+GCO.US,D,20180208,000000,35.75,35.9,33.7,34.15,407828,0
+GCO.US,D,20180209,000000,34.65,35.4,32.9,34.75,341571,0
+GCO.US,D,20180212,000000,35.1,35.1,33.6,34.8,290503,0
+GCO.US,D,20180213,000000,34.65,35.2,34.1,34.4,309079,0
+GCO.US,D,20180214,000000,35,38.85,34.6,38.3,751884,0
+GCO.US,D,20180215,000000,38.5,38.85,37.15,38.2,321761,0
+GCO.US,D,20180216,000000,38.05,39.4,37.7,38.15,378865,0
+GCO.US,D,20180220,000000,37.5,38.7,37.5,37.5,463990,0
+GCO.US,D,20180221,000000,37.7,38.9,37.55,37.8,284498,0
+GCO.US,D,20180222,000000,37.95,39.25,37.9,38.55,315801,0
+GCO.US,D,20180223,000000,38.8,39.15,38.025,38.7,242233,0
+GCO.US,D,20180226,000000,39,40.05,38.45,39.7,285820,0
+GCO.US,D,20180227,000000,40.25,42.8,39.3,39.6,596492,0
+GCO.US,D,20180228,000000,39.85,40.45,38.775,39.3,379333,0
+GCO.US,D,20180301,000000,39.1,39.8,37.9,38.85,366115,0
+GCO.US,D,20180302,000000,38.25,39.8,37.5,39.5,289563,0
+GCO.US,D,20180305,000000,39.2,40.45,38.95,40,250464,0
+GCO.US,D,20180306,000000,40.15,41,39.55,40.9,244313,0
+GCO.US,D,20180307,000000,40.5,41.25,39.6,40.05,225896,0
+GCO.US,D,20180308,000000,40.3,40.5,38.55,38.8,348046,0
+GCO.US,D,20180309,000000,39.1,40.3,38.6,40.1,335175,0
+GCO.US,D,20180312,000000,40.1,41.15,39.85,40.35,332067,0
+GCO.US,D,20180313,000000,40.45,40.75,39.75,40.3,393540,0
+GCO.US,D,20180314,000000,40.65,41.3,40.15,40.5,499856,0
+GCO.US,D,20180315,000000,38.9,41.275,38,38.95,787665,0
+GCO.US,D,20180316,000000,38.9,40.15,36.605,39.85,798595,0
+GCO.US,D,20180319,000000,39.75,40.35,38.2,39.05,537176,0
+GCO.US,D,20180320,000000,38.95,40.05,38.3,39.55,339916,0
+GCO.US,D,20180321,000000,39.5,40.55,39.5,39.95,237909,0
+GCO.US,D,20180322,000000,39.45,40.2,38.3,38.3,417624,0
+GCO.US,D,20180323,000000,38.7,38.9,37.95,38.1,256597,0
+GCO.US,D,20180326,000000,38.95,39.8,38.1,39.65,299655,0
+GCO.US,D,20180327,000000,39.6,40.3,38.7,38.95,217587,0
+GCO.US,D,20180328,000000,38.95,40.55,38.85,39.8,349493,0
+GCO.US,D,20180329,000000,39.85,41.25,39.85,40.6,253768,0
+GCO.US,D,20180402,000000,40.35,40.85,38.6,39.15,243696,0
+GCO.US,D,20180403,000000,39.4,40.2,39,39.9,215261,0
+GCO.US,D,20180404,000000,39.25,42.7,39.25,42.55,338127,0
+GCO.US,D,20180405,000000,42.9,44,41.95,43.85,274738,0
+GCO.US,D,20180406,000000,43.8,45.4,43.35,44,454703,0
+GCO.US,D,20180409,000000,44.3,44.9031,43.65,44.1,304260,0
+GCO.US,D,20180410,000000,44.8,45.8,44.25,45.7,248887,0
+GCO.US,D,20180411,000000,45.2,45.85,44.25,45.3,283892,0
+GCO.US,D,20180412,000000,45.5,45.9,44.55,45,232766,0
+GCO.US,D,20180413,000000,45,45,42.15,42.55,490440,0
+GCO.US,D,20180416,000000,42.9,43.7,42.25,42.9,218516,0
+GCO.US,D,20180417,000000,43.2,43.85,42.75,43.55,276405,0
+GCO.US,D,20180418,000000,43.9,44.75,43.55,43.7,345471,0
+GCO.US,D,20180419,000000,43.4,43.95,42.25,42.7,154231,0
+GCO.US,D,20180420,000000,42.25,42.65,41.2,41.5,233853,0
+GCO.US,D,20180423,000000,41.55,42.4,41.25,42.1,149540,0
+GCO.US,D,20180424,000000,42.45,43.2,42.2,42.35,272439,0
+GCO.US,D,20180425,000000,42.25,42.65,41.9,42.45,177738,0
+GCO.US,D,20180426,000000,42.5,43.95,42.23,43.5,219020,0
+GCO.US,D,20180427,000000,43.55,44.1,42.9,43.65,211438,0
+GCO.US,D,20180430,000000,43.8,44.025,42.5,42.75,184357,0
+GCO.US,D,20180501,000000,42.5,42.5,40.1,41.4,300780,0
+GCO.US,D,20180502,000000,41.2,42.35,40.75,42,130791,0
+GCO.US,D,20180503,000000,41.75,41.75,40.7399,41.5,152390,0
+GCO.US,D,20180504,000000,41.3,41.85,40.85,41.5,141989,0
+GCO.US,D,20180507,000000,41.7,41.7,40.4,40.9,166974,0
+GCO.US,D,20180508,000000,40.55,42.2,40.55,42.15,191552,0
+GCO.US,D,20180509,000000,42.25,42.95,41.85,42.75,146806,0
+GCO.US,D,20180510,000000,42.8,42.8,41.7,42.6,129743,0
+GCO.US,D,20180511,000000,42.65,43.45,42.5,43.3,147579,0
+GCO.US,D,20180514,000000,43.5,44.225,43.1,43.8,122022,0
+GCO.US,D,20180515,000000,43.6,44.75,43.4,44.15,143304,0
+GCO.US,D,20180516,000000,44.45,45.65,43.555,44.95,220097,0
+GCO.US,D,20180517,000000,45,45.6,44.8252,45,208622,0
+GCO.US,D,20180518,000000,44.85,44.85,44.2,44.35,314757,0
+GCO.US,D,20180521,000000,44.5,44.8,44.2,44.65,272160,0
+GCO.US,D,20180522,000000,44.8,45.65,44.25,44.45,150494,0
+GCO.US,D,20180523,000000,44.05,44.9,43.65,44.6,110068,0
+GCO.US,D,20180524,000000,44.35,45.9,44.05,45.45,110712,0
+GCO.US,D,20180525,000000,45.55,45.9,45.05,45.9,162423,0
+GCO.US,D,20180529,000000,44.15,44.45,42.5,43.75,524648,0
+GCO.US,D,20180530,000000,43.8,44.6,43.6,43.8,372728,0
+GCO.US,D,20180531,000000,44.05,44.55,43.55,43.7,209298,0
+GCO.US,D,20180601,000000,42.75,43.4,41.6,43.35,389387,0
+GCO.US,D,20180604,000000,43.65,45.25,43.65,45,724747,0
+GCO.US,D,20180605,000000,44.55,44.55,37.9171,40.95,1104735,0
+GCO.US,D,20180606,000000,40.2,41.2,39,39.9,532948,0
+GCO.US,D,20180607,000000,40,40.55,39.7,40.1,423896,0
+GCO.US,D,20180608,000000,40.1,41.35,40.1,41.05,335420,0
+GCO.US,D,20180611,000000,41.1,42,41.05,41.45,305695,0
+GCO.US,D,20180612,000000,41.7,42,40.5,40.8,504292,0
+GCO.US,D,20180613,000000,40.9,41.65,40.3,40.5,288733,0
+GCO.US,D,20180614,000000,40.4,40.65,39.65,39.9,274800,0
+GCO.US,D,20180615,000000,39.7,40.75,39.7,40.5,382616,0
+GCO.US,D,20180618,000000,40.35,41.25,40.275,40.65,269456,0
+GCO.US,D,20180619,000000,40.3,41.45,40.25,41.25,296356,0
+GCO.US,D,20180620,000000,41.5,42.3,40.7,42.2,301932,0
+GCO.US,D,20180621,000000,42.05,43.7,42.05,42.7,310678,0
+GCO.US,D,20180622,000000,43,43.15,41.5,42.3,372553,0
+GCO.US,D,20180625,000000,41.95,42.45,41,41.4,224760,0
+GCO.US,D,20180626,000000,41.35,42,40.6,41.95,183827,0
+GCO.US,D,20180627,000000,42.1,42.4,40.85,40.9,155400,0
+GCO.US,D,20180628,000000,40.95,41.9,40.45,40.75,224324,0
+GCO.US,D,20180629,000000,41,41.4,39.5,39.7,310736,0
+GCO.US,D,20180702,000000,39.45,40.05,38.65,39.85,219161,0
+GCO.US,D,20180703,000000,40.15,40.75,39.7,39.9,123812,0
+GCO.US,D,20180705,000000,40.35,40.6,39.7,40.2,197263,0
+GCO.US,D,20180706,000000,40.15,41.3,40.15,41.05,136283,0
+GCO.US,D,20180709,000000,41.35,41.6,40.15,40.45,206054,0
+GCO.US,D,20180710,000000,39.35,39.75,37,37.95,562568,0
+GCO.US,D,20180711,000000,37.85,38.7,37.35,38.25,346508,0
+GCO.US,D,20180712,000000,38.35,38.6,37.5,38.1,303995,0
+GCO.US,D,20180713,000000,38.05,39.45,38.05,39.4,229145,0
+GCO.US,D,20180716,000000,39.65,40.25,39,39.4,218787,0
+GCO.US,D,20180717,000000,39.35,40.55,39.25,39.9,232380,0
+GCO.US,D,20180718,000000,40,41.55,40,41.4,218606,0
+GCO.US,D,20180719,000000,41.5,41.9,40.7,41.45,332789,0
+GCO.US,D,20180720,000000,41.25,41.5,40.5,40.75,266539,0
+GCO.US,D,20180723,000000,40.75,41.4,40.2,40.8,238205,0
+GCO.US,D,20180724,000000,41.2,41.4,39.45,39.85,238802,0
+GCO.US,D,20180725,000000,39.7,40.7,39.6,40.65,185306,0
+GCO.US,D,20180726,000000,40.9,42.2,40.1,41.05,185108,0
+GCO.US,D,20180727,000000,41.1,41.25,39.55,40,304625,0
+GCO.US,D,20180730,000000,39.95,41.15,39.75,39.95,342873,0
+GCO.US,D,20180731,000000,40.05,41.1,39.85,40.7,198962,0
+GCO.US,D,20180801,000000,40.45,40.925,39.6,40.05,189562,0
+GCO.US,D,20180802,000000,39.75,41.05,39.75,40.7,167457,0
+GCO.US,D,20180803,000000,41,42.2,40.6,41.45,187902,0
+GCO.US,D,20180806,000000,41.4,42.05,41.05,41.8,195021,0
+GCO.US,D,20180807,000000,42.35,42.45,41.4,41.85,201748,0
+GCO.US,D,20180808,000000,41.85,42.4,40.55,41.5,228180,0
+GCO.US,D,20180809,000000,41.5,42.25,41.05,41.5,269425,0
+GCO.US,D,20180810,000000,41.25,42.3,40.6,41.75,232772,0
+GCO.US,D,20180813,000000,41.85,42.9,41.475,42.8,354651,0
+GCO.US,D,20180814,000000,42.8,44.3,42.75,44,433076,0
+GCO.US,D,20180815,000000,44.05,44.05,42.1,42.6,268040,0
+GCO.US,D,20180816,000000,42.8,42.8,41.6,41.9,257358,0
+GCO.US,D,20180817,000000,41.85,44.05,41.8,43.7,249654,0
+GCO.US,D,20180820,000000,43.7,45.55,43.7,45.4,369097,0
+GCO.US,D,20180821,000000,45.95,46.425,44.824,46.2,325105,0
+GCO.US,D,20180822,000000,46.25,47.4,45.85,46.1,216322,0
+GCO.US,D,20180823,000000,46.1,46.6,45.4804,46.5,216168,0
+GCO.US,D,20180824,000000,45.8,46.25,44.225,44.8,268397,0
+GCO.US,D,20180827,000000,45.05,45.5,44.6,44.8,255023,0
+GCO.US,D,20180828,000000,45.2,45.95,44.85,45.65,157257,0
+GCO.US,D,20180829,000000,45.6,46.6,44.45,46.35,217362,0
+GCO.US,D,20180830,000000,48.75,51.85,48.35,49.6,871415,0
+GCO.US,D,20180831,000000,49.55,51.35,49.4,50.85,617842,0
+GCO.US,D,20180904,000000,50.75,50.75,48.3,49.1,655433,0
+GCO.US,D,20180905,000000,48.9,49.25,46.8,47.6,767600,0
+GCO.US,D,20180906,000000,47.95,48.35,46.1,47,766361,0
+GCO.US,D,20180907,000000,50.1,50.25,43.9,47.5,778691,0
+GCO.US,D,20180910,000000,48.1,48.85,46.5,47.85,689792,0
+GCO.US,D,20180911,000000,47.6,48.3,47.05,47.25,367457,0
+GCO.US,D,20180912,000000,47.2,47.475,46,47.15,270568,0
+GCO.US,D,20180913,000000,47.15,47.15,45.25,45.65,322892,0
+GCO.US,D,20180914,000000,45.4,47.25,44.9,47.1,423952,0
+GCO.US,D,20180917,000000,47.4,48.05,46.2,47.85,382430,0
+GCO.US,D,20180918,000000,48,49.5,47.6,47.65,445678,0
+GCO.US,D,20180919,000000,47.55,48.1,47.1,47.4,310844,0
+GCO.US,D,20180920,000000,47.55,47.6,46.05,47,434585,0
+GCO.US,D,20180921,000000,47.35,48,46.8,47.05,618386,0
+GCO.US,D,20180924,000000,46.9,47.05,45.4,45.9,300037,0
+GCO.US,D,20180925,000000,46.15,46.7,45.2,46.2,199441,0
+GCO.US,D,20180926,000000,46.6,48.15,46.5,47.25,399825,0
+GCO.US,D,20180927,000000,47.2,47.7,46.65,47.55,239525,0
+GCO.US,D,20180928,000000,47.5,48.35,46.5,47.1,337899,0
+GCO.US,D,20181001,000000,47.25,47.25,46.13,46.22,353496,0
+GCO.US,D,20181002,000000,46.17,46.9,44.13,44.14,456608,0
+GCO.US,D,20181003,000000,44.43,45.22,44.11,45.17,356946,0
+GCO.US,D,20181004,000000,45.02,45.28,43.32,44.83,406057,0
+GCO.US,D,20181005,000000,44.94,45.11,44.05,44.5,302591,0
+GCO.US,D,20181008,000000,44.43,44.99,43.08,43.75,283192,0
+GCO.US,D,20181009,000000,43.74,44.36,43.3,43.66,267009,0
+GCO.US,D,20181010,000000,43.52,43.53,41.72,41.8,272326,0
+GCO.US,D,20181011,000000,41.76,43.11,41.62,41.88,301559,0
+GCO.US,D,20181012,000000,42.58,43.45,41.95,42.49,383175,0
+GCO.US,D,20181015,000000,42.5,43.61,42.5,43,324604,0
+GCO.US,D,20181016,000000,43.21,44.32,42.82,44.15,467479,0
+GCO.US,D,20181017,000000,44.24,44.43,42.36,43.62,252421,0
+GCO.US,D,20181018,000000,43.28,44.22,42.11,42.53,291832,0
+GCO.US,D,20181019,000000,42.58,42.58,41.3,41.59,296074,0
+GCO.US,D,20181022,000000,41.72,42.76,41.46,42.43,271993,0
+GCO.US,D,20181023,000000,41.83,42.72,40.67,42.45,200027,0
+GCO.US,D,20181024,000000,42.4,43.94,42.12,42.22,342107,0
+GCO.US,D,20181025,000000,42.38,42.92,42.15,42.57,228561,0
+GCO.US,D,20181026,000000,42.09,42.2,40.38,41.69,244879,0
+GCO.US,D,20181029,000000,42.11,44.19,42.11,42.7,282702,0
+GCO.US,D,20181030,000000,42.7,44.915,42.52,44.76,289324,0
+GCO.US,D,20181031,000000,45.11,45.32,42.73,42.79,258951,0
+GCO.US,D,20181101,000000,42.81,44.11,42.3,44.02,184475,0
+GCO.US,D,20181102,000000,44.44,45.38,44.37,44.64,271749,0
+GCO.US,D,20181105,000000,44.6,46.13,43.95,45.76,237008,0
+GCO.US,D,20181106,000000,45.59,45.95,44.85,45.87,183816,0
+GCO.US,D,20181107,000000,45.71,45.85,43.35,45.27,336275,0
+GCO.US,D,20181108,000000,45.27,46.31,45.04,46.18,127463,0
+GCO.US,D,20181109,000000,46.05,46.23,45.01,45.45,204993,0
+GCO.US,D,20181112,000000,45.24,45.91,44.77,44.82,410537,0
+GCO.US,D,20181113,000000,44.75,45.51,44.23,44.75,266600,0
+GCO.US,D,20181114,000000,45.01,45.5,43.09,43.28,366753,0
+GCO.US,D,20181115,000000,42.81,42.81,41.37,42.79,367451,0
+GCO.US,D,20181116,000000,42.48,43.11,41.67,42.77,320401,0
+GCO.US,D,20181119,000000,42.6,43.13,40.14,40.58,319344,0
+GCO.US,D,20181120,000000,39.25,40,38.56,38.88,287839,0
+GCO.US,D,20181121,000000,39.51,40.64,38.94,40.31,145639,0
+GCO.US,D,20181123,000000,40.1,40.85,40.1,40.39,68697,0
+GCO.US,D,20181126,000000,41.02,41.64,40.66,41.44,208339,0
+GCO.US,D,20181127,000000,41.14,42.33,41.14,42.22,245970,0
+GCO.US,D,20181128,000000,42.28,43.14,41.26,43.1,239989,0
+GCO.US,D,20181129,000000,43.1,43.18,41.75,41.78,356985,0
+GCO.US,D,20181130,000000,41.25,41.99,40.87,41.76,325468,0
+GCO.US,D,20181203,000000,42.08,43.85,41.39,43.71,342564,0
+GCO.US,D,20181204,000000,43.83,44.075,41.43,42.91,495073,0
+GCO.US,D,20181206,000000,41.65,44.05,37.51,43.93,585339,0
+GCO.US,D,20181207,000000,44.3,46.54,43.61,43.95,599737,0
+GCO.US,D,20181210,000000,44.26,44.35,41.39,43.23,503442,0
+GCO.US,D,20181211,000000,44.13,44.38,42.41,42.75,338514,0
+GCO.US,D,20181212,000000,42.93,44.87,42.73,44.48,261405,0
+GCO.US,D,20181213,000000,44.45,44.45,41.8,42.12,331149,0
+GCO.US,D,20181214,000000,42.25,44.9,42,42.93,469094,0
+GCO.US,D,20181217,000000,43.13,44.945,42.66,43.53,594008,0
+GCO.US,D,20181218,000000,43.79,45.15,43.72,44.21,514051,0
+GCO.US,D,20181219,000000,44.39,45.03,42.9717,43.77,527629,0
+GCO.US,D,20181220,000000,43.61,43.61,41.32,42.75,396650,0
+GCO.US,D,20181221,000000,42.75,44.37,40.83,41.31,642677,0
+GCO.US,D,20181224,000000,41.25,42.59,40.16,41.17,248952,0
+GCO.US,D,20181226,000000,41.36,42.8,40.97,42.75,481136,0
+GCO.US,D,20181227,000000,42.2,43.21,41.49,43.17,236969,0
+GCO.US,D,20181228,000000,43.24,44.72,43.24,43.94,255620,0
+GCO.US,D,20181231,000000,44.09,44.38,43.63,44.3,239311,0
+GCO.US,D,20190102,000000,43.65,45.17,43.36,45.06,416699,0
+GCO.US,D,20190103,000000,44.73,46.33,44.1,45.79,452791,0
+GCO.US,D,20190104,000000,46.42,47.71,46.0852,47.48,408230,0
+GCO.US,D,20190107,000000,47.56,49.445,47,48.99,441567,0
+GCO.US,D,20190108,000000,49.45,50.24,48.69,50.09,377410,0
+GCO.US,D,20190109,000000,50.4,50.73,47.98,49.15,781070,0
+GCO.US,D,20190110,000000,47.48,47.64,45.67,46.92,598300,0
+GCO.US,D,20190111,000000,46.7,47.74,46.15,47.48,416280,0
+GCO.US,D,20190114,000000,47.46,48.51,47.115,47.24,340710,0
+GCO.US,D,20190115,000000,46.94,46.94,45.61,46.58,239935,0
+GCO.US,D,20190116,000000,46.19,47.72,46.18,47.33,403923,0
+GCO.US,D,20190117,000000,47.1,48.68,46.81,48.25,399503,0
+GCO.US,D,20190118,000000,48.72,49.03,48.06,48.35,361950,0
+GCO.US,D,20190122,000000,48.12,48.64,46.66,46.96,361359,0
+GCO.US,D,20190123,000000,47.07,47.83,46.77,47.29,317607,0
+GCO.US,D,20190124,000000,47.3,47.96,47.07,47.65,223914,0
+GCO.US,D,20190125,000000,47.8,48.7,47.52,48.46,364240,0
+GCO.US,D,20190128,000000,48.02,49.3299,47.85,48.8,301186,0
+GCO.US,D,20190129,000000,48.77,49.8,48.67,49.14,410440,0
+GCO.US,D,20190130,000000,49.15,49.2599,46.75,46.93,278902,0
+GCO.US,D,20190131,000000,46.75,46.78,44.97,45.18,335170,0
+GCO.US,D,20190201,000000,45.42,45.528,43.83,45.13,329066,0
+GCO.US,D,20190204,000000,44.99,46.07,44.74,45.74,385685,0
+GCO.US,D,20190205,000000,45.97,46.06,44.23,44.84,427694,0
+GCO.US,D,20190206,000000,44.77,44.87,43.55,44.04,324803,0
+GCO.US,D,20190207,000000,43.82,44.91,43.66,44.15,210010,0
+GCO.US,D,20190208,000000,43.99,44.805,42.92,43.11,266712,0
+GCO.US,D,20190211,000000,43.12,43.9,42.66,43.78,200143,0
+GCO.US,D,20190212,000000,43.9,44.9,43.9,44.58,165203,0
+GCO.US,D,20190213,000000,44.39,44.82,44.1,44.53,202172,0
+GCO.US,D,20190214,000000,44.43,45.19,43.84,44.51,280590,0
+GCO.US,D,20190215,000000,44.72,46.17,44.47,45.81,256883,0
+GCO.US,D,20190219,000000,45.66,46.64,45.52,46.46,245248,0
+GCO.US,D,20190220,000000,46.53,47.14,46.06,46.88,257838,0
+GCO.US,D,20190221,000000,46.95,47.2,45.6,45.83,219634,0
+GCO.US,D,20190222,000000,45.9,46.49,45.408,46.27,167577,0
+GCO.US,D,20190225,000000,46.44,47.3,46.44,46.73,153831,0
+GCO.US,D,20190226,000000,46.65,47.08,46.47,46.73,161646,0
+GCO.US,D,20190227,000000,46.69,48.48,46.69,48.37,167161,0
+GCO.US,D,20190228,000000,48.26,49.45,47.65,48.27,173302,0
+GCO.US,D,20190301,000000,49.21,50,48.03,48.27,234723,0
+GCO.US,D,20190304,000000,48.38,48.44,46.36,46.49,355388,0
+GCO.US,D,20190305,000000,46.76,46.78,45.81,45.92,260318,0
+GCO.US,D,20190306,000000,46,46.74,45.975,46,249619,0
+GCO.US,D,20190307,000000,45.72,46.09,45.14,45.5,152945,0
+GCO.US,D,20190308,000000,45.24,45.3,44.56,44.76,252338,0
+GCO.US,D,20190311,000000,44.75,45.68,44.75,45.54,208866,0
+GCO.US,D,20190312,000000,45.14,45.83,44.98,45.39,296868,0
+GCO.US,D,20190313,000000,45.42,48,45.3784,46.51,500545,0
+GCO.US,D,20190314,000000,45.06,46.4,42.93,43.13,778876,0
+GCO.US,D,20190315,000000,43.23,43.89,41.83,41.9,529171,0
+GCO.US,D,20190318,000000,42.04,43.08,42.04,42.6,318413,0
+GCO.US,D,20190319,000000,42.54,42.54,41.84,42.17,332900,0
+GCO.US,D,20190320,000000,42.24,42.27,41.22,41.64,339541,0
+GCO.US,D,20190321,000000,41.44,42.69,41.44,42.05,251358,0
+GCO.US,D,20190322,000000,41.65,42.25,41.07,41.28,372402,0
+GCO.US,D,20190325,000000,41.18,42.74,41.18,42.6,308037,0
+GCO.US,D,20190326,000000,42.7,44.08,42.49,43.04,508224,0
+GCO.US,D,20190327,000000,43.43,44.745,43.43,44.4,352979,0
+GCO.US,D,20190328,000000,44.96,45.9317,44.79,45.4,301010,0
+GCO.US,D,20190329,000000,45.54,46.02,45.34,45.55,412746,0
+GCO.US,D,20190401,000000,45.76,46.14,45.02,45.56,321526,0
+GCO.US,D,20190402,000000,45.42,45.45,44.43,44.61,228206,0
+GCO.US,D,20190403,000000,44.85,45.25,44.04,44.08,250106,0
+GCO.US,D,20190404,000000,44.08,45.76,43.8,45.71,357193,0
+GCO.US,D,20190405,000000,45.98,46.89,45.8,46.21,265924,0
+GCO.US,D,20190408,000000,46,46.19,44.17,44.38,420930,0
+GCO.US,D,20190409,000000,44.15,44.15,42.88,43.12,436136,0
+GCO.US,D,20190410,000000,43.22,44.17,43.14,43.92,341867,0
+GCO.US,D,20190411,000000,43.89,43.96,43.22,43.58,357486,0
+GCO.US,D,20190412,000000,43.68,44.04,43.01,43.51,558698,0
+GCO.US,D,20190415,000000,43.68,43.99,43.18,43.23,205608,0
+GCO.US,D,20190416,000000,43.43,43.98,43.34,43.89,234360,0
+GCO.US,D,20190417,000000,44.17,44.36,43.58,44.18,243173,0
+GCO.US,D,20190418,000000,43.96,45.19,43.54,44.39,335742,0
+GCO.US,D,20190422,000000,44.2,44.2,42.03,42.15,224749,0
+GCO.US,D,20190423,000000,42.32,43.37,42.13,43.3,221424,0
+GCO.US,D,20190424,000000,43.28,44.79,43.28,44.51,184770,0
+GCO.US,D,20190425,000000,44.29,44.98,43.88,44.37,186314,0
+GCO.US,D,20190426,000000,44.12,45.35,43.83,44.96,184036,0
+GCO.US,D,20190429,000000,44.92,45.89,44.92,45.48,209225,0
+GCO.US,D,20190430,000000,45.39,45.61,44.56,44.81,245984,0
+GCO.US,D,20190501,000000,44.92,45.22,43.27,43.33,389845,0
+GCO.US,D,20190502,000000,43.45,44.27,43.16,43.8,168295,0
+GCO.US,D,20190503,000000,44.68,46.54,43.9,46.46,259803,0
+GCO.US,D,20190506,000000,45.7,46.75,45.67,46.46,223226,0
+GCO.US,D,20190507,000000,46.08,46.135,44.74,44.93,273021,0
+GCO.US,D,20190508,000000,44.82,45.82,44.5,45.1,191468,0
+GCO.US,D,20190509,000000,44.81,45.82,44.27,45.64,149039,0
+GCO.US,D,20190510,000000,45.55,46.38,45,46.04,269883,0
+GCO.US,D,20190513,000000,45.19,45.19,43.72,44.32,258124,0
+GCO.US,D,20190514,000000,44.58,45.3,43.94,44.97,152178,0
+GCO.US,D,20190515,000000,44.63,45.81,44.29,45.45,206460,0
+GCO.US,D,20190516,000000,45.59,46.425,45.37,45.55,176057,0
+GCO.US,D,20190517,000000,45.15,46.43,45.15,45.19,279165,0
+GCO.US,D,20190520,000000,44.85,44.98,42.09,42.22,413498,0
+GCO.US,D,20190521,000000,42.32,44.01,41.41,43.62,244465,0
+GCO.US,D,20190522,000000,43.21,44.5,42.51,43.81,321472,0
+GCO.US,D,20190523,000000,43.5,44.2,42.15,42.62,286741,0
+GCO.US,D,20190524,000000,42.65,43.2895,42.14,42.8,437023,0
+GCO.US,D,20190528,000000,42.89,44.59,42.89,43.26,266051,0
+GCO.US,D,20190529,000000,42.7,43.15,39.21,40.66,442636,0
+GCO.US,D,20190530,000000,40.25,40.51,39.04,40.26,441686,0
+GCO.US,D,20190531,000000,45.8,47.85,44.78,44.98,1156062,0
+GCO.US,D,20190603,000000,44.99,46.36,44.56,46.29,577046,0
+GCO.US,D,20190604,000000,46.63,48.07,46.43,46.58,495705,0
+GCO.US,D,20190605,000000,46.93,47.59,42.92,43.31,252010,0
+GCO.US,D,20190606,000000,43.06,43.59,41.565,43.5,381605,0
+GCO.US,D,20190607,000000,43.45,44.4,43.16,43.8,234302,0
+GCO.US,D,20190610,000000,43.98,44.33,43.4,44.02,205610,0
+GCO.US,D,20190611,000000,44.39,46.1,43.85,44.27,309707,0
+GCO.US,D,20190612,000000,44.27,44.79,43.66,44.33,192588,0
+GCO.US,D,20190613,000000,44.68,45.5,44.47,45.2,212121,0
+GCO.US,D,20190614,000000,45.27,45.48,44.49,44.87,268617,0
+GCO.US,D,20190617,000000,44.99,45.52,44.501,44.75,333840,0
+GCO.US,D,20190618,000000,44.9,46.09,44.845,45.17,265373,0
+GCO.US,D,20190619,000000,45.2,45.52,44.75,44.94,322736,0
+GCO.US,D,20190620,000000,45.02,45.4,42.68,43.55,351146,0
+GCO.US,D,20190621,000000,43.39,45.37,43.21,44.45,420242,0
+GCO.US,D,20190624,000000,44.44,45.18,44.06,44.16,313486,0
+GCO.US,D,20190625,000000,44.16,45.15,42.74,43.15,331354,0
+GCO.US,D,20190626,000000,43.15,43.73,42.44,42.48,331145,0
+GCO.US,D,20190627,000000,42.86,43.105,41.94,42.48,306247,0
+GCO.US,D,20190628,000000,42.65,42.87,41.89,42.29,518366,0
+GCO.US,D,20190701,000000,42.8,44.25,41.88,42.07,282880,0
+GCO.US,D,20190702,000000,41.94,42.22,40.88,41.5,323589,0
+GCO.US,D,20190703,000000,41.57,41.97,41.24,41.47,147437,0
+GCO.US,D,20190705,000000,41.33,42.88,41.09,42.59,231195,0
+GCO.US,D,20190708,000000,42.42,43,41.855,42.06,282180,0
+GCO.US,D,20190709,000000,41.77,42.41,41.5,41.78,245098,0
+GCO.US,D,20190710,000000,42.08,42.33,41.48,41.86,394932,0
+GCO.US,D,20190711,000000,42.09,42.61,41.55,42.23,236296,0
+GCO.US,D,20190712,000000,42.13,43.36,42.13,42.87,192813,0
+GCO.US,D,20190715,000000,42.88,43.555,41.8,42.43,173798,0
+GCO.US,D,20190716,000000,42.42,42.61,41.76,41.84,174522,0
+GCO.US,D,20190717,000000,41.72,41.82,40.22,40.24,239175,0
+GCO.US,D,20190718,000000,40.14,40.5852,39.895,40.11,296820,0
+GCO.US,D,20190719,000000,40.27,40.9,39.98,39.98,252535,0
+GCO.US,D,20190722,000000,39.95,40.72,39.66,39.88,266985,0
+GCO.US,D,20190723,000000,40.11,40.47,39.35,40.15,223965,0
+GCO.US,D,20190724,000000,40.14,41.25,39.85,40.74,191063,0
+GCO.US,D,20190725,000000,40.69,41.15,39.9,39.91,223995,0
+GCO.US,D,20190726,000000,40.03,40.37,39.63,40.12,173463,0
+GCO.US,D,20190729,000000,40.28,40.52,39.41,40.05,162286,0
+GCO.US,D,20190730,000000,39.91,40,39.13,39.61,289501,0
+GCO.US,D,20190731,000000,39.57,40.0895,38.84,39.38,279710,0
+GCO.US,D,20190801,000000,39.24,39.8,36.09,36.66,341264,0
+GCO.US,D,20190802,000000,36.62,36.97,35.71,36.5,338655,0
+GCO.US,D,20190805,000000,35.83,36.89,35.32,36.78,363279,0
+GCO.US,D,20190806,000000,36.91,37.87,36.56,37.77,301279,0
+GCO.US,D,20190807,000000,37.37,38.38,37.1913,38.1,304053,0
+GCO.US,D,20190808,000000,38.36,39.165,37.96,38.6,275646,0
+GCO.US,D,20190809,000000,38.44,38.52,37.96,37.99,302222,0
+GCO.US,D,20190812,000000,37.78,37.91,35.53,35.6,270293,0
+GCO.US,D,20190813,000000,35.34,37.71,35.07,35.53,350579,0
+GCO.US,D,20190814,000000,34.5,34.65,31.87,32.73,566999,0
+GCO.US,D,20190815,000000,33.13,33.13,31.65,32.24,419963,0
+GCO.US,D,20190816,000000,32.54,33.58,32.18,33.47,269781,0
+GCO.US,D,20190819,000000,34.02,34.185,33.23,33.36,306941,0
+GCO.US,D,20190820,000000,33.11,33.11,32,32.6,245738,0
+GCO.US,D,20190821,000000,33.22,33.6,32.53,33.25,309695,0
+GCO.US,D,20190822,000000,33.57,35.2,33.46,34.61,297360,0
+GCO.US,D,20190823,000000,34.04,34.29,32.52,32.72,291853,0
+GCO.US,D,20190826,000000,32.86,33.39,32.29,32.9,734991,0
+GCO.US,D,20190827,000000,34.78,35.54,33,35.04,728313,0
+GCO.US,D,20190828,000000,35.07,36.53,34.7,35.69,431293,0
+GCO.US,D,20190829,000000,36.08,36.75,35.68,36.22,393546,0
+GCO.US,D,20190830,000000,36.29,36.82,35.495,35.68,280864,0
+GCO.US,D,20190903,000000,35.32,35.79,34.57,34.84,374948,0
+GCO.US,D,20190904,000000,35.13,35.25,33.68,34.46,304090,0
+GCO.US,D,20190905,000000,34.6,36.2,34.6,35.35,423696,0
+GCO.US,D,20190906,000000,40.77,42.295,35.92,36.14,1220651,0
+GCO.US,D,20190909,000000,36.99,40.98,36.35,40.88,833974,0
+GCO.US,D,20190910,000000,41.25,42.83,40.86,42.67,614558,0
+GCO.US,D,20190911,000000,42,43.23,41.32,43.17,469496,0
+GCO.US,D,20190912,000000,42.95,44.28,42.23,43.04,350638,0
+GCO.US,D,20190913,000000,43.33,44.22,42.595,42.92,349068,0
+GCO.US,D,20190916,000000,42.57,43.12,41.71,41.96,260976,0
+GCO.US,D,20190917,000000,41.66,41.71,40.65,41.29,280344,0
+GCO.US,D,20190918,000000,41.48,41.48,39.99,40.66,264603,0
+GCO.US,D,20190919,000000,40.97,41.04,40.06,40.43,279445,0
+GCO.US,D,20190920,000000,40.52,41.23,38.85,39.05,835854,0
+GCO.US,D,20190923,000000,38.9,39.8604,38.4923,39.23,433785,0
+GCO.US,D,20190924,000000,39.55,39.99,38.51,38.56,308930,0
+GCO.US,D,20190925,000000,38.94,40.32,38.61,40.11,358387,0
+GCO.US,D,20190926,000000,40.07,40.11,37.7,38.83,296851,0
+GCO.US,D,20190927,000000,39.04,39.815,38.83,39.21,469086,0
+GCO.US,D,20190930,000000,39.61,40.64,39.4444,40.02,306042,0
+GCO.US,D,20191001,000000,40.07,40.93,38.44,38.48,334683,0
+GCO.US,D,20191002,000000,38.27,38.69,37.59,37.92,286117,0
+GCO.US,D,20191003,000000,37.72,37.93,35.96,37.81,279695,0
+GCO.US,D,20191004,000000,37.91,38.35,36.89,37.52,176422,0
+GCO.US,D,20191007,000000,37.14,37.7,36.73,36.96,334816,0
+GCO.US,D,20191008,000000,36.37,37.1,35.53,36.66,235137,0
+GCO.US,D,20191009,000000,36.99,37.27,36.61,36.64,300416,0
+GCO.US,D,20191010,000000,36.82,37.52,36.71,37.19,213938,0
+GCO.US,D,20191011,000000,37.81,39.08,37.81,38.27,301283,0
+GCO.US,D,20191014,000000,38.02,38.56,37.47,37.98,188908,0
+GCO.US,D,20191015,000000,38.2,39.565,38.18,39.09,241128,0
+GCO.US,D,20191016,000000,39.1,40.33,39.1,40.18,224870,0
+GCO.US,D,20191017,000000,40.3,41.005,40.03,40.29,178089,0
+GCO.US,D,20191018,000000,39.61,40.22,39.56,39.77,200569,0
+GCO.US,D,20191021,000000,40.2,40.8,39.6,40.14,208461,0
+GCO.US,D,20191022,000000,40.06,41.11,39.82,40.86,163731,0
+GCO.US,D,20191023,000000,40.8,41.33,40.23,41.3,165525,0
+GCO.US,D,20191024,000000,41.52,41.52,39.77,39.87,168881,0
+GCO.US,D,20191025,000000,39.42,40.34,39.35,40.31,185950,0
+GCO.US,D,20191028,000000,40.58,40.82,39.72,39.78,176161,0
+GCO.US,D,20191029,000000,39.7,40.28,39.51,39.8,176413,0
+GCO.US,D,20191030,000000,39.72,39.79,38.72,39.4,161480,0
+GCO.US,D,20191031,000000,39.02,39.31,38.35,38.85,192032,0
+GCO.US,D,20191101,000000,39.32,40.08,38.8,38.84,187304,0
+GCO.US,D,20191104,000000,38.71,39.3,38.54,39.22,250623,0
+GCO.US,D,20191105,000000,39.41,41.29,39.41,41.24,219844,0
+GCO.US,D,20191106,000000,41.16,41.56,40.54,41.1,190537,0
+GCO.US,D,20191107,000000,41.62,41.92,40.29,40.49,146406,0
+GCO.US,D,20191108,000000,40.29,40.36,39.18,39.4,143844,0
+GCO.US,D,20191111,000000,39.11,39.96,38.67,39.79,187632,0
+GCO.US,D,20191112,000000,39.88,40,39.25,39.49,161582,0
+GCO.US,D,20191113,000000,39.1,39.88,38.12,39.76,208039,0
+GCO.US,D,20191114,000000,39.94,40.59,39.7,40.49,239166,0
+GCO.US,D,20191115,000000,40.95,41.41,40.055,41.27,254267,0
+GCO.US,D,20191118,000000,41.52,42.28,41.01,41.14,259732,0
+GCO.US,D,20191119,000000,40.62,40.62,37.85,37.94,330105,0
+GCO.US,D,20191120,000000,37.64,37.64,35.68,35.77,339179,0
+GCO.US,D,20191121,000000,35.99,36.25,35.18,35.59,264193,0
+GCO.US,D,20191122,000000,35.75,36.37,35.62,36.25,212872,0
+GCO.US,D,20191125,000000,36.41,36.78,36.13,36.28,273938,0
+GCO.US,D,20191126,000000,36.22,37.175,35.88,37.09,339930,0
+GCO.US,D,20191127,000000,37.2,38,36.94,37.52,271809,0
+GCO.US,D,20191129,000000,37.45,37.45,36.58,37.14,236036,0
+GCO.US,D,20191202,000000,37.13,37.23,36.46,36.91,342663,0
+GCO.US,D,20191203,000000,36.53,36.97,36.12,36.8,290294,0
+GCO.US,D,20191204,000000,36.97,37.1017,36.15,36.54,266888,0
+GCO.US,D,20191205,000000,36.72,37.16,36.7,36.91,294017,0
+GCO.US,D,20191206,000000,42.33,49.69,42.27,48.82,2241817,0
+GCO.US,D,20191209,000000,49.8,52.52,48.43,50.97,1050141,0
+GCO.US,D,20191210,000000,50.65,53.2,50.65,52.11,599691,0
+GCO.US,D,20191211,000000,51,51.77,48.26,48.7,553909,0
+GCO.US,D,20191212,000000,49.12,49.72,48.46,48.63,401556,0
+GCO.US,D,20191213,000000,48.7,49.02,46.75,48.19,402911,0
+GCO.US,D,20191216,000000,48.84,49.4,48.52,48.69,474949,0
+GCO.US,D,20191217,000000,48.725,49.875,48.31,49.53,342171,0
+GCO.US,D,20191218,000000,49.56,50.875,49.39,50.54,336535,0
+GCO.US,D,20191219,000000,50.95,51.29,48.93,49.43,339277,0
+GCO.US,D,20191220,000000,49.41,49.975,48.67,48.82,574495,0
+GCO.US,D,20191223,000000,49.15,50.02,48.9807,49.55,231896,0
+GCO.US,D,20191224,000000,49.4,50.06,48.97,49.26,199881,0
+GCO.US,D,20191226,000000,49.48,49.8051,48.8,49.26,153772,0
+GCO.US,D,20191227,000000,49.3,49.7,48.14,48.2,252153,0
+GCO.US,D,20191230,000000,48.44,49.04,47.76,48.35,348021,0
+GCO.US,D,20191231,000000,48.42,48.56,47.5,47.92,223118,0
+GCO.US,D,20200102,000000,48.46,48.46,46.92,47.51,395506,0
+GCO.US,D,20200103,000000,46.95,47.55,46.46,47.47,284758,0
+GCO.US,D,20200106,000000,47.47,48.53,47.24,47.6,216562,0
+GCO.US,D,20200107,000000,47.37,47.86,46.99,47.53,164878,0
+GCO.US,D,20200108,000000,48,48.55,47.01,48.32,311429,0
+GCO.US,D,20200109,000000,48.72,48.86,47.22,47.79,356130,0
+GCO.US,D,20200110,000000,47.65,48.13,47.235,47.95,225469,0
+GCO.US,D,20200113,000000,47.93,47.97,44.58,44.75,371528,0
+GCO.US,D,20200114,000000,44.96,45.32,43.96,44.48,283434,0
+GCO.US,D,20200115,000000,44.64,45.015,43.06,43.22,286625,0
+GCO.US,D,20200116,000000,43.44,44.09,42.7,43.63,316163,0
+GCO.US,D,20200117,000000,43.83,43.88,42.86,43.14,167372,0
+GCO.US,D,20200121,000000,44.04,44.25,42.98,43.61,400292,0
+GCO.US,D,20200122,000000,43.87,44.88,43.87,44.35,250568,0
+GCO.US,D,20200123,000000,44.03,44.13,43.24,43.79,276395,0
+GCO.US,D,20200124,000000,43.69,43.69,42.3,42.9,197327,0
+GCO.US,D,20200127,000000,41.97,42.89,41.5875,42,441454,0
+GCO.US,D,20200128,000000,42.05,42.59,41.5,42.38,132690,0
+GCO.US,D,20200129,000000,42.26,42.54,41.45,41.47,193684,0
+GCO.US,D,20200130,000000,40.91,41.15,39.54,40.28,247898,0
+GCO.US,D,20200131,000000,40.24,40.24,39.15,39.32,236286,0
+GCO.US,D,20200203,000000,39.39,41.23,39.18,40.4,394985,0
+GCO.US,D,20200204,000000,40.97,41.36,39.7,40,317681,0
+GCO.US,D,20200205,000000,40.41,41.77,40.27,41.41,265878,0
+GCO.US,D,20200206,000000,41.53,41.53,40.53,40.86,280119,0
+GCO.US,D,20200207,000000,40.69,40.75,39.24,39.65,227896,0
+GCO.US,D,20200210,000000,39.64,40.1,38.72,38.87,289288,0
+GCO.US,D,20200211,000000,38.88,38.88,37.92,38.3,199098,0
+GCO.US,D,20200212,000000,38.65,40.59,38.65,40.56,254691,0
+GCO.US,D,20200213,000000,40.35,40.425,39.13,39.16,198368,0
+GCO.US,D,20200214,000000,39.11,39.31,38.3,38.8,559061,0
+GCO.US,D,20200218,000000,38.73,38.97,37.51,37.69,323855,0
+GCO.US,D,20200219,000000,37.86,37.98,36.49,37.93,457892,0
+GCO.US,D,20200220,000000,37.91,39.32,37.75,38.72,293066,0
+GCO.US,D,20200221,000000,38.51,38.82,37.03,37.2,275375,0
+GCO.US,D,20200224,000000,35.71,35.93,34.75,35.5,323106,0
+GCO.US,D,20200225,000000,35.57,35.82,33.8,34.34,526400,0
+GCO.US,D,20200226,000000,34.63,34.83,32.6,32.69,337457,0
+GCO.US,D,20200227,000000,31.79,33.5,30.65,33.08,652561,0
+GCO.US,D,20200228,000000,32,35.37,31.99,34.41,681758,0
+GCO.US,D,20200302,000000,34.39,34.82,32.57,34.18,420284,0
+GCO.US,D,20200303,000000,34.32,34.32,30.97,31.91,378656,0
+GCO.US,D,20200304,000000,32.03,32.45,30.73,32.42,374845,0
+GCO.US,D,20200305,000000,31.75,31.75,29.58,29.9,458227,0
+GCO.US,D,20200306,000000,28.82,29.96,28.4801,29.13,499191,0
+GCO.US,D,20200309,000000,26.82,27.23,25.661,26.88,370313,0
+GCO.US,D,20200310,000000,27.74,28.58,25.6901,26.59,395063,0
+GCO.US,D,20200311,000000,25.78,26.44,23.97,24.11,582652,0
+GCO.US,D,20200312,000000,22.64,25.45,21.11,22.14,758316,0
+GCO.US,D,20200313,000000,24.06,24.99,21.415,22.1,770753,0
+GCO.US,D,20200316,000000,20.35,20.44,16.1,16.38,677175,0
+GCO.US,D,20200317,000000,16.69,16.97,14.14,14.75,765546,0
+GCO.US,D,20200318,000000,13.77,14.14,5.515,8.84,1202902,0
+GCO.US,D,20200319,000000,9.38,12.79,8.53,12.33,1353888,0
+GCO.US,D,20200320,000000,12.66,14.05,11.55,11.73,1091379,0
+GCO.US,D,20200323,000000,11.63,11.63,9.9998,10.88,1044021,0
+GCO.US,D,20200324,000000,11.69,13.97,11.53,13.85,783435,0
+GCO.US,D,20200325,000000,14.07,15.17,13.3,14.06,776601,0
+GCO.US,D,20200326,000000,14.2,16.05,13.94,14.62,739971,0
+GCO.US,D,20200327,000000,14.09,14.09,13.05,13.41,505735,0
+GCO.US,D,20200330,000000,12.99,13.66,11.86,13.63,601758,0
+GCO.US,D,20200331,000000,13.55,14.24,13.105,13.34,512945,0
+GCO.US,D,20200401,000000,12.47,12.7118,11.01,11.61,572171,0
+GCO.US,D,20200402,000000,11.79,11.895,10.27,10.76,450756,0
+GCO.US,D,20200403,000000,10.73,10.79,9.32,10.4,553489,0
+GCO.US,D,20200406,000000,10.79,12.08,10.2,12.08,691555,0
+GCO.US,D,20200407,000000,13.15,15.69,12.99,13.96,1152374,0
+GCO.US,D,20200408,000000,14.19,17.66,13.95,17.29,706330,0
+GCO.US,D,20200409,000000,18.05,20.34,18.0446,19.37,651451,0
+GCO.US,D,20200413,000000,19.4,19.76,16.83,17.03,352555,0
+GCO.US,D,20200414,000000,17.5,18.41,16.7501,17.29,418838,0
+GCO.US,D,20200415,000000,16.06,16.34,15.365,16.02,366897,0
+GCO.US,D,20200416,000000,16.02,16.04,14.13,14.29,342766,0
+GCO.US,D,20200417,000000,15.33,17.2,15.33,17.18,662074,0
+GCO.US,D,20200420,000000,16.42,17.32,15.4,16.13,381228,0
+GCO.US,D,20200421,000000,15.41,16.06,14.91,15.11,387895,0
+GCO.US,D,20200422,000000,15.29,15.29,14.02,14.09,347346,0
+GCO.US,D,20200423,000000,14.48,15.35,14.03,14.1,455441,0
+GCO.US,D,20200424,000000,14.25,15.98,14.25,15.65,282458,0
+GCO.US,D,20200427,000000,15.94,16.89,15.19,16.68,456054,0
+GCO.US,D,20200428,000000,17.52,18.51,16.35,16.97,410559,0
+GCO.US,D,20200429,000000,17.84,20.06,17.75,19.97,406804,0
+GCO.US,D,20200430,000000,19.29,20.045,18.56,18.93,386188,0
+GCO.US,D,20200501,000000,17.9,18.35,16.725,18.01,488390,0
+GCO.US,D,20200504,000000,17.18,17.94,16.48,17.3,342634,0
+GCO.US,D,20200505,000000,17.92,18.995,16.525,16.59,290311,0
+GCO.US,D,20200506,000000,16.78,17.025,15.06,15.39,239784,0
+GCO.US,D,20200507,000000,15.73,17.17,15.71,16.77,347691,0
+GCO.US,D,20200508,000000,17.26,18.8,17,18.62,312173,0
+GCO.US,D,20200511,000000,18.31,18.31,16.855,17.02,368471,0
+GCO.US,D,20200512,000000,17.16,17.585,16.36,16.39,215083,0
+GCO.US,D,20200513,000000,16.05,16.06,14.64,15.16,266560,0
+GCO.US,D,20200514,000000,14.52,16.21,13.85,15.48,273558,0
+GCO.US,D,20200515,000000,15.21,15.91,14.9,15.33,251362,0
+GCO.US,D,20200518,000000,16.23,18.0299,16.23,17.69,275392,0
+GCO.US,D,20200519,000000,17.41,17.41,16.26,16.29,215253,0
+GCO.US,D,20200520,000000,16.84,17.35,16.21,16.35,204930,0
+GCO.US,D,20200521,000000,16.36,17.91,16.35,17.61,243821,0
+GCO.US,D,20200522,000000,17.49,17.79,16.9,17.59,309336,0
+GCO.US,D,20200526,000000,18.49,19.45,18.13,19.43,362442,0
+GCO.US,D,20200527,000000,20.25,22.125,20.052,21.92,557054,0
+GCO.US,D,20200528,000000,22.29,22.29,20.415,20.87,416838,0
+GCO.US,D,20200529,000000,20.33,20.37,18.29,18.49,410950,0
+GCO.US,D,20200601,000000,18.27,19.88,17.8,19.12,321705,0
+GCO.US,D,20200602,000000,19.63,21.21,19.16,21.06,385804,0
+GCO.US,D,20200603,000000,21.79,23.94,21.58,23.61,289920,0
+GCO.US,D,20200604,000000,23.48,24.1,22.68,24.05,375450,0
+GCO.US,D,20200605,000000,25.44,29.5899,25.44,26.71,725985,0
+GCO.US,D,20200608,000000,28.08,28.67,26.7708,28.05,479769,0
+GCO.US,D,20200609,000000,24.86,29.72,23.76,27.38,489187,0
+GCO.US,D,20200610,000000,27.01,27.35,21.22,23.88,1512623,0
+GCO.US,D,20200611,000000,21.5,22.8,21.255,21.38,367125,0
+GCO.US,D,20200612,000000,22.51,23.4999,20.1,22.1,671379,0
+GCO.US,D,20200615,000000,20.67,22.73,20.3,22.17,404744,0
+GCO.US,D,20200616,000000,24.07,24.2,22.45,23.72,470399,0
+GCO.US,D,20200617,000000,23.48,23.48,21.4,21.63,386657,0
+GCO.US,D,20200618,000000,21.03,22.3,20.77,21.34,344008,0
+GCO.US,D,20200619,000000,21.78,21.8849,20.22,20.47,819342,0
+GCO.US,D,20200622,000000,20.35,21.04,19.74,20.73,427194,0
+GCO.US,D,20200623,000000,21.26,21.52,19.6,21.28,432715,0
+GCO.US,D,20200624,000000,20.63,20.84,19.24,19.62,242567,0
+GCO.US,D,20200625,000000,19.07,20.24,18.66,19.53,210853,0
+GCO.US,D,20200626,000000,19.25,19.61,17.96,18.79,580527,0
+GCO.US,D,20200629,000000,19.01,21.14,18.58,20.96,419866,0
+GCO.US,D,20200630,000000,20.51,21.68,20.23,21.66,410403,0
+GCO.US,D,20200701,000000,21.8,22.81,20.29,20.31,418785,0
+GCO.US,D,20200702,000000,21.27,21.84,20.67,21.31,227405,0
+GCO.US,D,20200706,000000,22.24,22.31,20.64,21.05,206950,0
+GCO.US,D,20200707,000000,20.64,20.81,18.43,18.78,451367,0
+GCO.US,D,20200708,000000,18.73,18.86,17.435,18.76,333641,0
+GCO.US,D,20200709,000000,18.69,19.21,17.32,17.55,331487,0
+GCO.US,D,20200710,000000,17.47,18.07,17.02,17.61,375705,0
+GCO.US,D,20200713,000000,17.85,17.87,16.705,17.2,269304,0
+GCO.US,D,20200714,000000,17.12,17.33,16.51,16.72,301612,0
+GCO.US,D,20200715,000000,17.6,19.12,17.6,18.61,259556,0
+GCO.US,D,20200716,000000,18.3,19.07,18.2,18.61,262933,0
+GCO.US,D,20200717,000000,18.57,18.72,17.48,17.55,303699,0
+GCO.US,D,20200720,000000,17.37,17.5649,15.925,16.09,388055,0
+GCO.US,D,20200721,000000,16.74,17.75,16.51,17.38,366250,0
+GCO.US,D,20200722,000000,17.1,17.59,16.9454,17.41,223777,0
+GCO.US,D,20200723,000000,17.41,19.08,17.1001,19,393972,0
+GCO.US,D,20200724,000000,18.71,19.2,18.22,18.27,450970,0
+GCO.US,D,20200727,000000,18.13,18.2,16.42,16.78,471251,0
+GCO.US,D,20200728,000000,16.67,17.26,16.61,16.77,145516,0
+GCO.US,D,20200729,000000,16.76,17.61,16.76,17.31,239391,0
+GCO.US,D,20200730,000000,16.89,17.1,16.2,16.61,232870,0
+GCO.US,D,20200731,000000,16.4,17.03,15.3,15.55,385055,0
+GCO.US,D,20200803,000000,15.51,15.58,14.28,14.38,380901,0
+GCO.US,D,20200804,000000,14.5,15.62,14.07,15.17,401630,0
+GCO.US,D,20200805,000000,15.51,16.64,15.43,16.42,370232,0
+GCO.US,D,20200806,000000,16.2,16.385,15.47,15.69,253574,0
+GCO.US,D,20200807,000000,15.64,17.09,15.3,16.71,329819,0
+GCO.US,D,20200810,000000,17.08,18.78,17.08,18.17,424996,0
+GCO.US,D,20200811,000000,18.87,19.86,18.65,19.19,342267,0
+GCO.US,D,20200812,000000,19.53,19.62,18.225,19.17,262838,0
+GCO.US,D,20200813,000000,18.86,19.12,18.29,18.59,186448,0
+GCO.US,D,20200814,000000,18.35,19.64,18.2,19.28,212045,0
+GCO.US,D,20200817,000000,19.46,19.53,18.35,19.11,186602,0
+GCO.US,D,20200818,000000,18.99,18.99,17.66,18.08,238048,0
+GCO.US,D,20200819,000000,17.99,18.22,17.44,17.91,208331,0
+GCO.US,D,20200820,000000,17.55,17.86,17.29,17.44,211065,0
+GCO.US,D,20200821,000000,17.39,17.85,16.94,17.12,222697,0
+GCO.US,D,20200824,000000,17.19,17.915,16.665,17.77,552304,0
+GCO.US,D,20200825,000000,18.06,18.35,17.54,18.21,180853,0
+GCO.US,D,20200826,000000,18.33,18.75,17.39,17.43,231076,0
+GCO.US,D,20200827,000000,17.58,18.41,17.58,18.21,295577,0
+GCO.US,D,20200828,000000,18.49,19.09,18,19.07,201113,0
+GCO.US,D,20200831,000000,18.98,19.93,18.5,19.5,312376,0
+GCO.US,D,20200901,000000,19.36,21.08,19.095,20.96,366627,0
+GCO.US,D,20200902,000000,21.13,22.09,20.81,21.86,464191,0
+GCO.US,D,20200903,000000,22.29,24.96,22.1,22.69,910169,0
+GCO.US,D,20200904,000000,23.36,23.36,20.51,21.48,400472,0
+GCO.US,D,20200908,000000,21.24,21.45,20.45,20.81,314924,0
+GCO.US,D,20200909,000000,20.64,20.7,19.4,20.53,290713,0
+GCO.US,D,20200910,000000,20.82,21.7,20.69,20.84,393607,0
+GCO.US,D,20200911,000000,21.05,21.83,20.52,21.76,195880,0
+GCO.US,D,20200914,000000,22.11,24.3,21.98,24.06,677452,0
+GCO.US,D,20200915,000000,24.22,25.72,23.75,25.54,358000,0
+GCO.US,D,20200916,000000,25.74,27.3,25.53,26.84,347922,0
+GCO.US,D,20200917,000000,26.43,27.29,26.12,27.03,470994,0
+GCO.US,D,20200918,000000,27.22,27.31,25.85,26.17,463250,0
+GCO.US,D,20200921,000000,25.25,25.425,23.5,24.3,297805,0
+GCO.US,D,20200922,000000,24.46,25.01,23.97,24.58,439349,0
+GCO.US,D,20200923,000000,24.92,25.67,24.07,24.22,313808,0
+GCO.US,D,20200924,000000,24.08,24.08,22.635,23.05,286103,0
+GCO.US,D,20200925,000000,22.89,23.46,22.23,22.71,221160,0
+GCO.US,D,20200928,000000,23.21,23.63,22.33,22.36,457928,0
+GCO.US,D,20200929,000000,22.32,22.32,20.8,21.68,403214,0
+GCO.US,D,20200930,000000,21.82,22.83,21.52,21.54,315039,0
+GCO.US,D,20201001,000000,21.56,22.44,21.35,21.85,414814,0
+GCO.US,D,20201002,000000,21.03,22.85,20.94,22.71,605987,0
+GCO.US,D,20201005,000000,23.04,23.52,22.06,22.59,277740,0
+GCO.US,D,20201006,000000,22.84,22.84,21.16,21.18,271708,0
+GCO.US,D,20201007,000000,21.63,22.17,21.325,21.83,235397,0
+GCO.US,D,20201008,000000,22.18,22.18,21.32,21.96,149773,0
+GCO.US,D,20201009,000000,21.95,22.27,21.27,21.69,229447,0
+GCO.US,D,20201012,000000,21.86,22.27,21.16,21.35,282896,0
+GCO.US,D,20201013,000000,21.24,21.24,20.16,20.35,175622,0
+GCO.US,D,20201014,000000,20.46,20.995,20.21,20.77,133544,0
+GCO.US,D,20201015,000000,20.38,20.95,19.98,20.76,189951,0
+GCO.US,D,20201016,000000,20.61,20.91,19.55,19.59,190893,0
+GCO.US,D,20201019,000000,19.75,20.465,19.26,19.37,149197,0
+GCO.US,D,20201020,000000,19.52,20.67,19.36,19.46,214317,0
+GCO.US,D,20201021,000000,19.49,19.94,19.235,19.5,122635,0
+GCO.US,D,20201022,000000,19.45,20.96,19.13,20.74,186576,0
+GCO.US,D,20201023,000000,20.94,21.2,20.32,21.13,108729,0
+GCO.US,D,20201026,000000,20.65,20.69,19.68,20.19,280888,0
+GCO.US,D,20201027,000000,20.33,20.47,19.74,19.81,137343,0
+GCO.US,D,20201028,000000,19.22,19.6112,18.005,18.1,180916,0
+GCO.US,D,20201029,000000,18.03,18.82,17.735,18.55,261475,0
+GCO.US,D,20201030,000000,18.5,18.81,17.54,17.72,199858,0
+GCO.US,D,20201102,000000,17.84,18.52,17.75,18.14,172244,0
+GCO.US,D,20201103,000000,18.61,19.59,18.55,19.44,207368,0
+GCO.US,D,20201104,000000,18.86,19.51,18.5,18.68,145986,0
+GCO.US,D,20201105,000000,18.85,19.75,18.85,19.6,191704,0
+GCO.US,D,20201106,000000,19.77,19.83,19.33,19.51,190054,0
+GCO.US,D,20201109,000000,21.76,23.74,21.76,23.24,481959,0
+GCO.US,D,20201110,000000,23.68,23.96,22.49,23.03,230066,0
+GCO.US,D,20201111,000000,23.32,23.32,21.94,22.86,240699,0
+GCO.US,D,20201112,000000,22.48,23.16,21.88,22.39,293655,0
+GCO.US,D,20201113,000000,22.71,23.3,22.66,23.2,144978,0
+GCO.US,D,20201116,000000,24.24,27.01,24.098,27,705195,0
+GCO.US,D,20201117,000000,26.5,28.72,26.33,28.58,624700,0
+GCO.US,D,20201118,000000,28.97,30.87,28.86,30.6,585552,0
+GCO.US,D,20201119,000000,30.5,32.56,30.5,32.52,414539,0
+GCO.US,D,20201120,000000,32.52,32.86,31.59,31.72,257685,0
+GCO.US,D,20201123,000000,32.56,33.97,31.73,33.75,345587,0
+GCO.US,D,20201124,000000,34.8,35.625,33.68,35.44,324983,0
+GCO.US,D,20201125,000000,34.6,35.05,32,32.15,518635,0
+GCO.US,D,20201127,000000,32.49,33.5532,32.25,32.6,142840,0
+GCO.US,D,20201130,000000,32.25,32.64,31.19,31.37,227576,0
+GCO.US,D,20201201,000000,31.85,32.28,29.5,30.62,571690,0
+GCO.US,D,20201202,000000,30.19,30.7,28.52,30.25,493545,0
+GCO.US,D,20201203,000000,30.47,31.29,30.1048,30.75,260538,0
+GCO.US,D,20201204,000000,33.04,33.7,30.4863,32.1,473240,0
+GCO.US,D,20201207,000000,32.49,33.04,30.81,31.28,421122,0
+GCO.US,D,20201208,000000,30.93,33.73,30.77,33.09,394342,0
+GCO.US,D,20201209,000000,33.83,34.31,32.15,32.93,397101,0
+GCO.US,D,20201210,000000,32.28,32.73,30.2,30.27,224022,0
+GCO.US,D,20201211,000000,29.7,30.3617,29.09,29.76,155962,0
+GCO.US,D,20201214,000000,30.44,30.44,28.94,29.05,200393,0
+GCO.US,D,20201215,000000,29.18,30.56,29.15,30.2,145002,0
+GCO.US,D,20201216,000000,30.25,30.57,29.07,29.49,167571,0
+GCO.US,D,20201217,000000,29.66,30.87,28.69,30.2,304224,0
+GCO.US,D,20201218,000000,30.12,30.18,27.81,27.84,800953,0
+GCO.US,D,20201221,000000,26.92,28.67,26.81,28.21,201365,0
+GCO.US,D,20201222,000000,28.68,28.68,27.35,27.85,232005,0
+GCO.US,D,20201223,000000,28.09,28.765,27.995,28.34,169105,0
+GCO.US,D,20201224,000000,28.42,28.4251,27.67,27.89,79228,0
+GCO.US,D,20201228,000000,28.3,29.935,28.01,29.56,285327,0
+GCO.US,D,20201229,000000,29.56,29.57,28.69,29.34,205497,0
+GCO.US,D,20201230,000000,29.51,29.77,29.04,29.29,173462,0
+GCO.US,D,20201231,000000,29.34,30.43,28.8,30.09,230199,0
+GCO.US,D,20210104,000000,30.2,30.2,27.795,28.23,257290,0
+GCO.US,D,20210105,000000,27.89,29.76,27.89,29.25,215929,0
+GCO.US,D,20210106,000000,29.95,32.79,29.95,32.38,276667,0
+GCO.US,D,20210107,000000,32.69,32.69,31.47,31.6,149668,0
+GCO.US,D,20210108,000000,31.82,32.28,30.85,32.21,170305,0
+GCO.US,D,20210111,000000,32.42,36.18,31.9,36.03,471758,0
+GCO.US,D,20210112,000000,37.21,39.9,36.57,39.43,308494,0
+GCO.US,D,20210113,000000,39.05,39.52,36.92,37.28,266545,0
+GCO.US,D,20210114,000000,37.71,40.806,37.14,38.93,265613,0
+GCO.US,D,20210115,000000,38.05,39.585,36.35,38.27,161684,0
+GCO.US,D,20210119,000000,38.87,39.5,37.3,37.94,236621,0
+GCO.US,D,20210120,000000,37.93,39.17,37.23,37.35,141612,0
+GCO.US,D,20210121,000000,37.38,38.36,36.475,36.88,194808,0
+GCO.US,D,20210122,000000,36.14,38,36.06,37.96,152643,0
+GCO.US,D,20210125,000000,38.01,39.99,37.25,39.16,183290,0
+GCO.US,D,20210126,000000,39.85,40.5,38.245,38.83,290282,0
+GCO.US,D,20210127,000000,37.95,38.52,35.48,38.36,316999,0
+GCO.US,D,20210128,000000,38.48,39.865,37.2,38.61,267234,0
+GCO.US,D,20210129,000000,38.96,40.5,38.19,38.81,225676,0
+GCO.US,D,20210201,000000,39.17,40.8724,38.35,39.98,245425,0
+GCO.US,D,20210202,000000,40.84,41,39.18,40.32,184686,0
+GCO.US,D,20210203,000000,40.44,41.9099,40.36,41.45,150861,0
+GCO.US,D,20210204,000000,42,43.41,41.18,42.85,133686,0
+GCO.US,D,20210205,000000,43.48,43.88,42.12,43.12,123725,0
+GCO.US,D,20210208,000000,43.51,44.88,43.225,44.04,141346,0
+GCO.US,D,20210209,000000,43.85,44.95,42.86,44.73,131628,0
+GCO.US,D,20210210,000000,45,45,43.26,44.2,121263,0
+GCO.US,D,20210211,000000,44.33,45.4,43.52,44.55,152708,0
+GCO.US,D,20210212,000000,44.2,44.67,43.42,43.58,97197,0
+GCO.US,D,20210216,000000,44.58,45.585,43.815,45.32,104196,0
+GCO.US,D,20210217,000000,44.79,45.16,43.3,44.68,82154,0
+GCO.US,D,20210218,000000,44.4,44.81,42.97,44.57,81844,0
+GCO.US,D,20210219,000000,44.96,46,44.19,45.04,83214,0
+GCO.US,D,20210222,000000,44.81,47.7,44.81,47.7,208515,0
+GCO.US,D,20210223,000000,47.5,47.5,45.46,46.95,117599,0
+GCO.US,D,20210224,000000,47.43,49.16,47.43,48.71,184529,0
+GCO.US,D,20210225,000000,49.05,49.05,45.65,46.2,127208,0
+GCO.US,D,20210226,000000,46.29,47,43.6673,44.94,152280,0
+GCO.US,D,20210301,000000,46.38,48.19,46.28,47.98,189295,0
+GCO.US,D,20210302,000000,47.85,48.21,46.93,47.73,85583,0
+GCO.US,D,20210303,000000,48.24,50.22,47.78,48.78,118145,0
+GCO.US,D,20210304,000000,48.89,49.71,45.18,46.76,142082,0
+GCO.US,D,20210305,000000,48.36,48.36,43.81,47.75,137386,0
+GCO.US,D,20210308,000000,48.81,50.64,48.54,50.36,146859,0
+GCO.US,D,20210309,000000,50.72,51.47,48.705,50.55,156045,0
+GCO.US,D,20210310,000000,50.8,52.29,50.02,50.87,138637,0
+GCO.US,D,20210311,000000,51.72,52.37,48.31,49.91,194136,0
+GCO.US,D,20210312,000000,50.08,51.005,48.92,50.13,126730,0
+GCO.US,D,20210315,000000,49.41,50.51,48.84,49.16,145268,0
+GCO.US,D,20210316,000000,48.83,48.83,46.27,46.52,122719,0
+GCO.US,D,20210317,000000,46.31,48.345,45.98,48.12,99992,0
+GCO.US,D,20210318,000000,47.98,48.8,45.49,45.65,109242,0
+GCO.US,D,20210319,000000,45.71,47.22,44.06,46.91,232195,0
+GCO.US,D,20210322,000000,47.45,47.45,45.045,45.96,97074,0
+GCO.US,D,20210323,000000,44.82,45.59,42.78,43.17,101742,0
+GCO.US,D,20210324,000000,44.18,45.27,41.76,42.15,168853,0
+GCO.US,D,20210325,000000,41.28,45.12,40.7,45.08,207752,0
+GCO.US,D,20210326,000000,46.22,48.1,45.5925,48,160987,0
+GCO.US,D,20210329,000000,47.73,48.85,45.48,45.49,104876,0
+GCO.US,D,20210330,000000,45.79,47.755,45.79,47.32,83079,0
+GCO.US,D,20210331,000000,47.44,48.95,47.42,47.5,140945,0
+GCO.US,D,20210401,000000,47.94,47.94,46.67,47.11,56878,0
+GCO.US,D,20210405,000000,47.86,48.06,45.05,46.57,191741,0
+GCO.US,D,20210406,000000,46.71,48.76,46.71,48,112842,0
+GCO.US,D,20210407,000000,48.56,48.82,46.775,46.97,64849,0
+GCO.US,D,20210408,000000,46.97,47.67,45.4668,47.29,65166,0
+GCO.US,D,20210409,000000,47.78,48.78,46.72,48.67,81507,0
+GCO.US,D,20210412,000000,48.98,51.21,48.5,51.06,180198,0
+GCO.US,D,20210413,000000,50.42,50.88,47.575,48.74,146373,0
+GCO.US,D,20210414,000000,48.91,51.05,48.8337,50.01,91675,0
+GCO.US,D,20210415,000000,50.56,50.56,49.26,49.64,82537,0
+GCO.US,D,20210416,000000,50.09,50.31,48.39,49.66,97313,0
+GCO.US,D,20210419,000000,49.59,49.65,45.5,46.1,210053,0
+GCO.US,D,20210420,000000,46.4,46.41,43.26,44.79,242698,0
+GCO.US,D,20210421,000000,45.18,46.755,45.18,46.1,137661,0
+GCO.US,D,20210422,000000,46.45,48.34,46.13,46.96,84838,0
+GCO.US,D,20210423,000000,46.89,49.3,46.89,48.75,98709,0
+GCO.US,D,20210426,000000,49.11,49.3087,46.435,47.09,90969,0
+GCO.US,D,20210427,000000,47.22,51.105,46.5262,50.81,217913,0
+GCO.US,D,20210428,000000,50.39,52.81,49.5501,52.27,161905,0
+GCO.US,D,20210429,000000,52.97,53.56,50.795,51.43,79625,0
+GCO.US,D,20210430,000000,50.74,51.99,49.58,50,93160,0
+GCO.US,D,20210503,000000,51,53.15,50.19,52.92,165074,0
+GCO.US,D,20210504,000000,52.16,53.51,50.565,52.06,84974,0
+GCO.US,D,20210505,000000,52.39,53.2602,51.61,52.35,58995,0
+GCO.US,D,20210506,000000,52.63,54.84,51.11,52.61,63490,0
+GCO.US,D,20210507,000000,52.13,56.61,52.13,56.45,123486,0
+GCO.US,D,20210510,000000,56.75,57.45,53.91,54.38,178487,0
+GCO.US,D,20210511,000000,52.18,53.97,49.615,52.55,124716,0
+GCO.US,D,20210512,000000,51.9,53.11,48.18,48.52,125564,0
+GCO.US,D,20210513,000000,49.13,52.76,49.13,52.21,117270,0
+GCO.US,D,20210514,000000,52.87,56.11,52.825,55.72,73932,0
+GCO.US,D,20210517,000000,55.43,57.77,54.82,57.62,109097,0
+GCO.US,D,20210518,000000,57.88,58.24,54.62,54.72,101176,0
+GCO.US,D,20210519,000000,54.73,54.73,51.33,53.42,114104,0
+GCO.US,D,20210520,000000,53.05,53.97,51.26,52.93,113783,0
+GCO.US,D,20210521,000000,53.86,55.49,52.86,53.28,83729,0
+GCO.US,D,20210524,000000,53.66,55.06,52.25,54.5,94366,0
+GCO.US,D,20210525,000000,54.55,56.61,53.09,53.44,85747,0
+GCO.US,D,20210526,000000,53.98,58.35,53.98,58.32,118691,0
+GCO.US,D,20210527,000000,60.37,60.37,54.06,56.63,203318,0
+GCO.US,D,20210528,000000,57.91,57.91,54.13,55,143500,0
+GCO.US,D,20210601,000000,55.78,58.17,54.77,58.07,196611,0
+GCO.US,D,20210602,000000,58.19,59.03,57.17,58.09,177484,0
+GCO.US,D,20210603,000000,57.35,58.87,55.83,57.99,117879,0
+GCO.US,D,20210604,000000,59.66,60.3,58.04,59.5,131783,0
+GCO.US,D,20210607,000000,59.65,62.15,59.5,62.15,176056,0
+GCO.US,D,20210608,000000,61.95,62.27,60.0738,61.91,132613,0
+GCO.US,D,20210609,000000,61.76,62.43,59.12,61.85,163397,0
+GCO.US,D,20210610,000000,62.39,62.39,58.04,59.06,138901,0
+GCO.US,D,20210611,000000,59.6,62.35,59.6,62.33,77712,0
+GCO.US,D,20210614,000000,62.32,63.29,60.27,60.7,146713,0
+GCO.US,D,20210615,000000,60.63,60.63,56.48,57.59,103482,0
+GCO.US,D,20210616,000000,56.62,57.55,55.185,57.4,108530,0
+GCO.US,D,20210617,000000,57.34,57.99,53.7,55.66,139310,0
+GCO.US,D,20210618,000000,54.33,56.06,53.605,55.18,346734,0
+GCO.US,D,20210621,000000,56.13,58.445,55.74,57.54,125574,0
+GCO.US,D,20210622,000000,57.66,59.17,57,58.63,98578,0
+GCO.US,D,20210623,000000,58.25,60.345,57.55,59.87,75072,0
+GCO.US,D,20210624,000000,60.52,63.1,59.585,62.81,97899,0
+GCO.US,D,20210625,000000,63.77,66,63.46,63.62,320928,0
+GCO.US,D,20210628,000000,63.61,65.39,61.51,62.56,145412,0
+GCO.US,D,20210629,000000,62.63,63.35,61.6771,62.32,86307,0
+GCO.US,D,20210630,000000,62.46,64.57,62.11,63.68,157287,0
+GCO.US,D,20210701,000000,64.03,65.2,63.74,64.41,77414,0
+GCO.US,D,20210702,000000,64.68,64.68,62.09,62.74,94239,0
+GCO.US,D,20210706,000000,62.34,62.34,58.01,59.92,88319,0
+GCO.US,D,20210707,000000,60.12,60.98,58.13,58.61,122876,0
+GCO.US,D,20210708,000000,57,58.83,55.1,57.8,147680,0
+GCO.US,D,20210709,000000,59.51,62.405,59.51,62.13,98258,0
+GCO.US,D,20210712,000000,61.41,63.25,61.02,62.79,107406,0
+GCO.US,D,20210713,000000,62.16,63.07,60.98,62.01,86941,0
+GCO.US,D,20210714,000000,62.02,63.475,61.18,61.18,71657,0
+GCO.US,D,20210715,000000,60.37,61.18,57.1,57.71,126172,0
+GCO.US,D,20210716,000000,59.25,59.725,55.425,55.58,102259,0
+GCO.US,D,20210719,000000,53.29,54.84,52.03,53.33,163525,0
+GCO.US,D,20210720,000000,53.68,57.41,52.72,56.45,119000,0
+GCO.US,D,20210721,000000,57.41,60.35,57.41,58.56,83588,0
+GCO.US,D,20210722,000000,58.57,59.21,56.11,56.64,69716,0
+GCO.US,D,20210723,000000,57.62,57.68,55.98,57.28,51451,0
+GCO.US,D,20210726,000000,58.05,59.49,57.22,58.51,66656,0
+GCO.US,D,20210727,000000,57.42,57.97,56.37,57.53,95783,0
+GCO.US,D,20210728,000000,58.09,59.26,56.17,56.76,70924,0
+GCO.US,D,20210729,000000,57.24,58.85,57.24,58.22,110179,0
+GCO.US,D,20210730,000000,57.62,60.09,56.93,57.45,55266,0
+GCO.US,D,20210802,000000,57.82,59.71,57,57.3,62725,0
+GCO.US,D,20210803,000000,57.92,58.1,55.1,57.4,99242,0
+GCO.US,D,20210804,000000,56.46,56.46,52.565,52.77,88301,0
+GCO.US,D,20210805,000000,53.21,56.445,53.21,55.34,68995,0
+GCO.US,D,20210806,000000,56.36,56.94,55.8,56.7,37007,0
+GCO.US,D,20210809,000000,56.13,56.42,54.5,55.3,47731,0
+GCO.US,D,20210810,000000,55.53,60,55.53,58.66,96893,0
+GCO.US,D,20210811,000000,58.73,60.73,58.27,60.69,73709,0
+GCO.US,D,20210812,000000,60.47,61.13,59.04,60.02,48049,0
+GCO.US,D,20210813,000000,60.02,60.02,58.17,58.67,56843,0
+GCO.US,D,20210816,000000,57.88,60.155,56.83,59.98,76293,0
+GCO.US,D,20210817,000000,58.81,59.6,56.175,58.25,121775,0
+GCO.US,D,20210818,000000,58.07,62,58.07,59.69,131638,0
+GCO.US,D,20210819,000000,58.13,60.46,57.3,59.93,83748,0
+GCO.US,D,20210820,000000,59.65,62.3,58.76,61.97,61936,0
+GCO.US,D,20210823,000000,62.98,63.92,61.215,62.73,111034,0
+GCO.US,D,20210824,000000,64,67.26,63.76,64.96,133893,0
+GCO.US,D,20210825,000000,65,65.32,63.37,63.92,64847,0
+GCO.US,D,20210826,000000,64.14,64.3,61.53,63.7,100711,0
+GCO.US,D,20210827,000000,63.31,66.22,63.17,65.59,142026,0
+GCO.US,D,20210830,000000,66.02,66.02,62.92,63.24,88355,0
+GCO.US,D,20210831,000000,63.02,63.765,60.33,62.03,110927,0
+GCO.US,D,20210901,000000,62.38,63.92,61.325,62.94,190973,0
+GCO.US,D,20210902,000000,61.98,62.02,56.8,57.75,266622,0
+GCO.US,D,20210903,000000,58.28,58.94,56.585,57.17,110908,0
+GCO.US,D,20210907,000000,57.34,58.32,55.6,55.7,162541,0
+GCO.US,D,20210908,000000,55.5,56.08,54.82,55.49,138155,0
+GCO.US,D,20210909,000000,57.18,60.86,56.84,60.62,504762,0
+GCO.US,D,20210910,000000,60.86,61.42,58.67,58.83,178947,0
+GCO.US,D,20210913,000000,59.38,59.38,57.84,58.53,174770,0
+GCO.US,D,20210914,000000,59.43,60.46,57.45,60.04,141718,0
+GCO.US,D,20210915,000000,59.93,60.6958,59.28,59.94,130342,0
+GCO.US,D,20210916,000000,60.07,61.39,59.711,60.03,144457,0
+GCO.US,D,20210917,000000,60.57,61.3,58.41,58.98,463298,0
+GCO.US,D,20210920,000000,57.01,59.505,56.6,57.81,172982,0
+GCO.US,D,20210921,000000,58.3,59.62,57.045,58.97,99123,0
+GCO.US,D,20210922,000000,59.32,62.72,59.32,62.57,110883,0
+GCO.US,D,20210923,000000,62.72,64.98,62.61,62.67,133261,0
+GCO.US,D,20210924,000000,61.35,62.25,59.92,60.41,77379,0
+GCO.US,D,20210927,000000,60.46,63.95,60.46,63.13,140486,0
+GCO.US,D,20210928,000000,62.97,63.54,61.31,61.48,90243,0
+GCO.US,D,20210929,000000,61.98,62.91,60.975,62.23,75921,0
+GCO.US,D,20210930,000000,61.94,61.94,57.62,57.73,226419,0
+GCO.US,D,20211001,000000,58.39,60.77,57.57,59.9,181716,0
+GCO.US,D,20211004,000000,59.91,61.82,59.5,60.24,111322,0
+GCO.US,D,20211005,000000,60.98,62.09,60.09,60.32,131200,0
+GCO.US,D,20211006,000000,59.18,60.69,58.24,58.94,110271,0
+GCO.US,D,20211007,000000,59.9,62.08,59.9,60.96,103491,0
+GCO.US,D,20211008,000000,60.17,60.61,57.75,57.94,150765,0
+GCO.US,D,20211011,000000,58.11,59.145,56.22,56.28,134390,0
+GCO.US,D,20211012,000000,57.03,57.91,56.57,57.67,101889,0
+GCO.US,D,20211013,000000,57.59,59.58,57.59,59.25,107847,0
+GCO.US,D,20211014,000000,60.32,60.85,59.4,60.29,65231,0
+GCO.US,D,20211015,000000,61.95,62.54,59.61,59.75,64995,0
+GCO.US,D,20211018,000000,59.34,59.92,58.8,59.49,132239,0
+GCO.US,D,20211019,000000,59.58,59.58,57.66,58.43,121713,0
+GCO.US,D,20211020,000000,58.25,60.45,58.25,59.29,84988,0
+GCO.US,D,20211021,000000,59.89,62.31,59.89,60.72,78680,0
+GCO.US,D,20211022,000000,60.78,61.15,60.06,60.3,66172,0
+GCO.US,D,20211025,000000,60.48,62.22,60.3,62.07,110465,0
+GCO.US,D,20211026,000000,62.01,62.01,59.51,59.85,140115,0
+GCO.US,D,20211027,000000,59.61,60.41,58.7,58.72,114426,0
+GCO.US,D,20211028,000000,59.52,60.4,59.09,59.6,130809,0
+GCO.US,D,20211029,000000,59.31,60.87,58.28,60.59,234163,0
+GCO.US,D,20211101,000000,61.01,64.95,61.01,64.69,203743,0
+GCO.US,D,20211102,000000,64.62,64.64,63.03,63.87,101252,0
+GCO.US,D,20211103,000000,64.26,67.355,64.26,66.39,181324,0
+GCO.US,D,20211104,000000,67.01,68.01,65.86,67.27,128466,0
+GCO.US,D,20211105,000000,69.05,71.19,68.99,70.46,146683,0
+GCO.US,D,20211108,000000,70.94,71.13,69.41,70.3,84082,0
+GCO.US,D,20211109,000000,70.32,71.95,69.82,71.8,97568,0
+GCO.US,D,20211110,000000,71.03,71.91,69.33,69.83,80912,0
+GCO.US,D,20211111,000000,70.64,71.18,69.96,70.59,64957,0
+GCO.US,D,20211112,000000,70.84,71.475,69.28,71.19,75495,0
+GCO.US,D,20211115,000000,71.95,71.95,69.53,71.35,98849,0
+GCO.US,D,20211116,000000,71.39,72.53,69.96,72.51,136818,0
+GCO.US,D,20211117,000000,72.29,72.33,69.38,70.34,122008,0
+GCO.US,D,20211118,000000,71.56,73.72,71.19,73.49,181562,0
+GCO.US,D,20211119,000000,72,72,68.8101,69,106911,0
+GCO.US,D,20211122,000000,70.03,72.09,69.07,71.35,146612,0
+GCO.US,D,20211123,000000,70.18,72.04,69.15,69.79,101011,0
+GCO.US,D,20211124,000000,68.13,68.76,66.75,67.3,104003,0
+GCO.US,D,20211126,000000,63.51,63.77,61.16,63.13,118515,0
+GCO.US,D,20211129,000000,65.38,66.39,61.8,63.54,164074,0
+GCO.US,D,20211130,000000,62.4,63.515,61.135,63.2,168990,0
+GCO.US,D,20211201,000000,65.59,68.02,60.98,61.24,149213,0
+GCO.US,D,20211202,000000,61.72,64.83,61.585,63.76,190740,0
+GCO.US,D,20211203,000000,66.73,67.5,64.04,65.57,253414,0
+GCO.US,D,20211206,000000,67.43,67.94,63.03,63.62,228474,0
+GCO.US,D,20211207,000000,65.31,67.6253,64.515,65.27,169762,0
+GCO.US,D,20211208,000000,65.51,65.51,64.22,64.72,123675,0
+GCO.US,D,20211209,000000,64.12,65,63.21,63.28,133161,0
+GCO.US,D,20211210,000000,64.34,64.34,62.49,63.86,159203,0
+GCO.US,D,20211213,000000,64.25,64.25,60.18,61.16,211926,0
+GCO.US,D,20211214,000000,61.03,63.465,60.13,61.58,136866,0
+GCO.US,D,20211215,000000,61.34,62.77,59.46,62.19,168251,0
+GCO.US,D,20211216,000000,63.02,63.2398,59.045,59.37,229267,0
+GCO.US,D,20211217,000000,59.08,60.01,57.25,59.42,502240,0
+GCO.US,D,20211220,000000,58.4,58.6,56.2,58.43,181625,0
+GCO.US,D,20211221,000000,59.6,60.79,59.03,59.91,120774,0
+GCO.US,D,20211222,000000,59.55,60.33,59.01,60.31,115198,0
+GCO.US,D,20211223,000000,60.82,61.05,59.27,59.82,116221,0
+GCO.US,D,20211227,000000,59.91,61.83,59.26,61.71,127815,0
+GCO.US,D,20211228,000000,61.4,63.53,61.4,62.54,128004,0
+GCO.US,D,20211229,000000,62.55,64.75,62.29,64.4,125508,0
+GCO.US,D,20211230,000000,64.28,66.03,64.14,64.33,112630,0
+GCO.US,D,20211231,000000,63.85,64.48,63.11,64.17,108524,0
+GCO.US,D,20220103,000000,64.55,67.49,63.23,63.57,163454,0
+GCO.US,D,20220104,000000,64.36,66.475,63.74,65.31,136114,0
+GCO.US,D,20220105,000000,64.86,65.84,62.52,62.66,106223,0
+GCO.US,D,20220106,000000,63.09,63.58,61.55,61.95,161589,0
+GCO.US,D,20220107,000000,61.5,62.9228,59.81,60.2,149660,0
+GCO.US,D,20220110,000000,58.99,62.51,56.85,62.32,299148,0
+GCO.US,D,20220111,000000,63.19,65.19,61.8,64.07,150420,0
+GCO.US,D,20220112,000000,64.45,65.245,62.39,62.46,141421,0
+GCO.US,D,20220113,000000,63.22,64.68,62.73,63.4,111190,0
+GCO.US,D,20220114,000000,62.24,63.09,61.02,62.36,217252,0
+GCO.US,D,20220118,000000,62.97,63.29,60.8,61.09,162890,0
+GCO.US,D,20220119,000000,61.41,62.37,60.39,60.63,149236,0
+GCO.US,D,20220120,000000,60.76,62.73,57.765,57.83,216229,0
+GCO.US,D,20220121,000000,57.36,60.07,57.05,58.89,265865,0
+GCO.US,D,20220124,000000,58.23,65.11,57.73,64.71,316676,0
+GCO.US,D,20220125,000000,63.63,66.01,62.72,65.01,170418,0
+GCO.US,D,20220126,000000,65,65.83,61.455,62.04,234617,0
+GCO.US,D,20220127,000000,62.59,64.98,62.02,62.77,192356,0
+GCO.US,D,20220128,000000,62.53,63.26,60.94,62.94,123218,0
+GCO.US,D,20220131,000000,62.03,64.33,61.44,64.33,137961,0
+GCO.US,D,20220201,000000,64.17,65.36,63.5,65.24,91003,0
+GCO.US,D,20220202,000000,65.34,66.1,62.39,63.01,117674,0
+GCO.US,D,20220203,000000,62.57,64.715,61.86,62.13,143093,0
+GCO.US,D,20220204,000000,63.39,63.39,58.97,61.86,221420,0
+GCO.US,D,20220207,000000,64.05,67.47,63.9,66.42,199033,0
+GCO.US,D,20220208,000000,66.01,69.47,66.01,68.52,150079,0
+GCO.US,D,20220209,000000,69.11,69.93,68.38,69.26,95665,0
+GCO.US,D,20220210,000000,67.58,69.95,66.01,67.92,121804,0
+GCO.US,D,20220211,000000,68.34,69.7099,65.64,66.49,106859,0
+GCO.US,D,20220214,000000,66.5,67.02,64.56,65.21,114266,0
+GCO.US,D,20220215,000000,65.66,68.03,65.66,67.78,86935,0
+GCO.US,D,20220216,000000,67.55,68.82,67.32,68.35,137286,0
+GCO.US,D,20220217,000000,67.81,68.42,66.045,66.37,78738,0
+GCO.US,D,20220218,000000,65.47,68.03,65.47,66.86,72040,0
+GCO.US,D,20220222,000000,66.15,66.96,62.88,63.16,190521,0
+GCO.US,D,20220223,000000,64.09,64.23,62.32,62.57,107772,0
+GCO.US,D,20220224,000000,61.21,65.05,59.55,64.76,224181,0
+GCO.US,D,20220225,000000,64.38,65.64,62.75,64.55,155030,0
+GCO.US,D,20220228,000000,64.15,65.205,62.85,64.15,211140,0
+GCO.US,D,20220301,000000,63.95,64.005,61.96,62.67,150305,0
+GCO.US,D,20220302,000000,63.47,66.5,63.47,66.22,215480,0
+GCO.US,D,20220303,000000,66.64,66.64,62.7,65.79,201477,0
+GCO.US,D,20220304,000000,64.58,64.58,62.48,64.49,166035,0
+GCO.US,D,20220307,000000,65.24,65.85,61.41,61.82,226183,0
+GCO.US,D,20220308,000000,62.51,64.72,61.255,62.85,244755,0
+GCO.US,D,20220309,000000,64.39,65.37,63,63.06,273147,0
+GCO.US,D,20220310,000000,65.5,71.7412,65,70.49,299590,0
+GCO.US,D,20220311,000000,71.23,72.18,67.15,67.98,280527,0
+GCO.US,D,20220314,000000,67.92,68.09,65.0801,65.52,202693,0
+GCO.US,D,20220315,000000,65.26,67.29,65.03,67.22,192328,0
+GCO.US,D,20220316,000000,68.1,72.34,68.1,70.22,214882,0
+GCO.US,D,20220317,000000,69.27,70.64,67.85,69.54,161743,0
+GCO.US,D,20220318,000000,68.87,71.42,68.3,71.2,503161,0
+GCO.US,D,20220321,000000,71.19,71.51,67.82,68.47,164728,0
+GCO.US,D,20220322,000000,69.58,71.1,68.44,69.94,155066,0
+GCO.US,D,20220323,000000,69.34,69.71,67.81,67.89,108395,0
+GCO.US,D,20220324,000000,68.41,69.15,67.04,68.29,114288,0
+GCO.US,D,20220325,000000,68.92,68.92,67.49,68.42,134348,0
+GCO.US,D,20220328,000000,68.1,68.33,66.4,68.1,158119,0
+GCO.US,D,20220329,000000,69.1,71.4,69.1,70.95,265558,0
+GCO.US,D,20220330,000000,70.62,70.71,66.33,66.56,136670,0
+GCO.US,D,20220331,000000,66.14,66.14,63.47,63.61,268357,0
+GCO.US,D,20220401,000000,63.99,64.275,62.1884,63.88,349710,0
+GCO.US,D,20220404,000000,63.93,64.955,63.51,63.68,240500,0
+GCO.US,D,20220405,000000,63.15,63.57,61.63,62.69,212614,0
+GCO.US,D,20220406,000000,62.14,63.14,60.81,62.06,250765,0
+GCO.US,D,20220407,000000,61.85,63.76,61.17,63.55,215459,0
+GCO.US,D,20220408,000000,62.33,64.925,62.33,64.64,259154,0
+GCO.US,D,20220411,000000,64.78,66.83,64.78,65.74,260430,0
+GCO.US,D,20220412,000000,67.23,69,66.16,66.93,218204,0
+GCO.US,D,20220413,000000,67.1,69.44,67.1,68.59,184537,0
+GCO.US,D,20220414,000000,69.15,69.88,68.27,68.58,118869,0
+GCO.US,D,20220418,000000,68.83,70.35,68.5,69.25,214471,0
+GCO.US,D,20220419,000000,69.38,71.1,68.76,70.06,164350,0
+GCO.US,D,20220420,000000,70.74,71.78,69.03,69.17,152325,0
+GCO.US,D,20220421,000000,69.85,70.28,67.73,68.38,153595,0
+GCO.US,D,20220422,000000,67.31,67.78,65.135,65.29,160101,0
+GCO.US,D,20220425,000000,64.17,65.84,63.87,65.56,174594,0
+GCO.US,D,20220426,000000,64.55,66.18,64.55,65,237303,0
+GCO.US,D,20220427,000000,65,65.28,62.79,64.09,239007,0
+GCO.US,D,20220428,000000,64.82,65.75,63.27,64.65,143388,0
+GCO.US,D,20220429,000000,64.12,64.62,62,62.03,159638,0
+GCO.US,D,20220502,000000,62.02,64.935,62.02,64.77,193829,0
+GCO.US,D,20220503,000000,64.78,64.95,63.05,64.08,109742,0
+GCO.US,D,20220504,000000,63.91,65.56,62.67,65,134884,0
+GCO.US,D,20220505,000000,64.07,64.18,61.82,62.49,217570,0
+GCO.US,D,20220506,000000,62.3,62.3,59.85,60.66,152892,0
+GCO.US,D,20220509,000000,59.54,61.06,58.62,59.13,178516,0
+GCO.US,D,20220510,000000,60.29,61.53,57.725,59.31,176388,0
+GCO.US,D,20220511,000000,59.64,61.09,57.32,57.32,160564,0
+GCO.US,D,20220512,000000,57.14,59.64,56.92,58.58,232545,0
+GCO.US,D,20220513,000000,59.42,60.5,59.345,59.69,103800,0
+GCO.US,D,20220516,000000,59.89,60.21,57.94,59.39,110522,0
+GCO.US,D,20220517,000000,60.14,61.58,58.9112,61.02,145755,0
+GCO.US,D,20220518,000000,59.22,59.22,55.42,56.89,271159,0
+GCO.US,D,20220519,000000,56.08,57.21,55.09,55.74,179507,0
+GCO.US,D,20220520,000000,56.13,56.42,53.84,56.14,270518,0
+GCO.US,D,20220523,000000,56.28,56.28,53.6,55.34,206993,0
+GCO.US,D,20220524,000000,54.17,54.17,50.01,50.96,292515,0
+GCO.US,D,20220525,000000,50.33,56.62,50.24,54.93,580867,0
+GCO.US,D,20220526,000000,57.53,61.27,56.13,59.33,385658,0
+GCO.US,D,20220527,000000,58.46,59.25,57.15,59.09,327388,0
+GCO.US,D,20220531,000000,58.18,59.25,56.13,56.31,325933,0
+GCO.US,D,20220601,000000,56.74,57.15,55.11,55.97,236805,0
+GCO.US,D,20220602,000000,55.94,58.2,55.92,57.24,199039,0
+GCO.US,D,20220603,000000,56.9,58.84,56.34,58.74,206168,0
+GCO.US,D,20220606,000000,59.29,59.86,57.55,59.24,265545,0
+GCO.US,D,20220607,000000,58.18,60,57.24,59.02,265613,0
+GCO.US,D,20220608,000000,58.64,59.43,57.175,58.18,170191,0
+GCO.US,D,20220609,000000,58,58.745,57.3,57.82,188323,0
+GCO.US,D,20220610,000000,56.83,57.99,54.42,54.93,225717,0
+GCO.US,D,20220613,000000,53.07,54.74,52.62,54.55,278028,0
+GCO.US,D,20220614,000000,54.35,55.25,53.78,54.4,190605,0
+GCO.US,D,20220615,000000,54.75,55.98,53.48,55.06,180635,0
+GCO.US,D,20220616,000000,53.44,53.44,52.05,52.89,226012,0
+GCO.US,D,20220617,000000,52.81,54.04,51.74,53.34,737616,0
+GCO.US,D,20220621,000000,54.7,56.47,54.035,55.2,201297,0
+GCO.US,D,20220622,000000,54.08,54.82,53.6,54.18,131976,0
+GCO.US,D,20220623,000000,54.24,54.36,52.88,54.28,181616,0
+GCO.US,D,20220624,000000,54.71,57.75,54.71,56.66,289931,0
+GCO.US,D,20220627,000000,56.92,57.265,55.92,56.61,167048,0
+GCO.US,D,20220628,000000,56.98,58.15,54.76,54.81,182696,0
+GCO.US,D,20220629,000000,54.82,54.82,52.44,52.65,260507,0
+GCO.US,D,20220630,000000,51.74,51.9,49.73,49.91,333866,0
+GCO.US,D,20220701,000000,49.34,50.35,48.55,49.53,217782,0
+GCO.US,D,20220705,000000,48.96,51.71,48.96,51.53,253803,0
+GCO.US,D,20220706,000000,50.97,51.14,48.54,49.32,194573,0
+GCO.US,D,20220707,000000,49.41,50.89,49.41,50.22,148466,0
+GCO.US,D,20220708,000000,50.13,51.04,49.37,50.14,122556,0
+GCO.US,D,20220711,000000,50.11,51,49.45,50.14,127001,0
+GCO.US,D,20220712,000000,49.69,51.24,49.49,49.97,112559,0
+GCO.US,D,20220713,000000,49.61,50.49,49.225,50.39,103218,0
+GCO.US,D,20220714,000000,49.57,50.945,49.3135,50.85,152493,0
+GCO.US,D,20220715,000000,51.9,52.825,51,52.41,200284,0
+GCO.US,D,20220718,000000,52.8,55.74,52.8,54.21,185549,0
+GCO.US,D,20220719,000000,55,58.5,55,57.9,272987,0
+GCO.US,D,20220720,000000,57.18,59.28,57.18,59.14,172694,0
+GCO.US,D,20220721,000000,58.98,59.34,57.7,59.26,114173,0
+GCO.US,D,20220722,000000,59.15,60.965,57.92,58.71,219078,0
+GCO.US,D,20220725,000000,58.94,59.28,57.04,57.24,343860,0
+GCO.US,D,20220726,000000,55.89,55.89,53.08,53.49,234672,0
+GCO.US,D,20220727,000000,54.11,55.52,53.32,55.21,270231,0
+GCO.US,D,20220728,000000,55.31,56.46,54.7,56.34,163674,0
+GCO.US,D,20220729,000000,56.61,56.61,55.06,56.05,137362,0
+GCO.US,D,20220801,000000,55.76,58.72,55.56,58.56,316970,0
+GCO.US,D,20220802,000000,58.23,58.54,56.25,56.59,106832,0
+GCO.US,D,20220803,000000,57.16,58.98,56.95,58.87,112707,0
+GCO.US,D,20220804,000000,59.13,59.44,58.01,58.74,93646,0
+GCO.US,D,20220805,000000,57.87,59.12,57.87,58.85,78563,0
+GCO.US,D,20220808,000000,59.22,63.45,59.22,61.23,148758,0
+GCO.US,D,20220809,000000,60.93,60.93,58.7,59.44,79094,0
+GCO.US,D,20220810,000000,61.13,62.61,61.13,61.57,104403,0
+GCO.US,D,20220811,000000,62.53,63.8,62.39,63.04,146578,0
+GCO.US,D,20220812,000000,63.72,64.32,63.03,64.29,91563,0
+GCO.US,D,20220815,000000,63.47,64.07,62.275,63.65,91858,0
+GCO.US,D,20220816,000000,63.65,66.42,63.65,65.07,172427,0
+GCO.US,D,20220817,000000,63.74,65.02,62.53,64.47,120353,0
+GCO.US,D,20220818,000000,64.09,65.44,63.38,65.31,117440,0
+GCO.US,D,20220819,000000,64.99,65.16,63.32,64.75,109912,0
+GCO.US,D,20220822,000000,63.83,64.45,62.62,64.12,119278,0
+GCO.US,D,20220823,000000,64.13,65.94,63.7,63.9,131640,0
+GCO.US,D,20220824,000000,63.35,63.61,61.79,62.53,142541,0
+GCO.US,D,20220825,000000,62.01,65.09,61.78,64.27,123790,0
+GCO.US,D,20220826,000000,64.8,65.055,62.25,62.4,96886,0
+GCO.US,D,20220829,000000,61.87,62.85,61.59,61.75,113864,0
+GCO.US,D,20220830,000000,59.81,60.88,57.4,58.24,283360,0
+GCO.US,D,20220831,000000,58.37,58.37,56.55,56.58,239829,0
+GCO.US,D,20220901,000000,51.33,52.09,45.96,46.16,519746,0
+GCO.US,D,20220902,000000,45.78,46.12,42.7231,43.01,404671,0
+GCO.US,D,20220906,000000,43.73,45.639,42.71,44.28,281801,0
+GCO.US,D,20220907,000000,44.41,46.57,43.925,46.44,240686,0
+GCO.US,D,20220908,000000,47.06,47.48,45.62,47.29,258104,0
+GCO.US,D,20220909,000000,47.29,49.56,47.29,49.37,240131,0
+GCO.US,D,20220912,000000,49.62,51.08,49.29,49.63,218307,0
+GCO.US,D,20220913,000000,47.7,48.77,46.83,46.87,229292,0
+GCO.US,D,20220914,000000,47.1,47.1,44.78,45.02,211665,0
+GCO.US,D,20220915,000000,44.57,46.56,44.57,45.31,208879,0
+GCO.US,D,20220916,000000,44.42,45.765,44.4,44.87,348472,0
+GCO.US,D,20220919,000000,44.23,46.11,44.23,45.99,187398,0
+GCO.US,D,20220920,000000,45.23,45.41,43.1,43.86,211438,0
+GCO.US,D,20220921,000000,44.27,45.205,43.7,43.88,168083,0
+GCO.US,D,20220922,000000,43.64,43.64,42.04,42.13,176201,0
+GCO.US,D,20220923,000000,41.38,41.9,40.62,41.7,186888,0
+GCO.US,D,20220926,000000,41.45,42.32,40.52,40.6,152585,0
+GCO.US,D,20220927,000000,41.14,41.69,40.37,41.14,125749,0
+GCO.US,D,20220928,000000,41.31,42.61,41.31,42.11,144246,0
+GCO.US,D,20220929,000000,41.37,41.37,39.6,40.19,130082,0
+GCO.US,D,20220930,000000,39.34,40.478,37.54,39.32,298640,0
+GCO.US,D,20221003,000000,40.12,40.89,38.82,40.16,204547,0
+GCO.US,D,20221004,000000,41.16,43.1,41.16,42.82,244281,0
+GCO.US,D,20221005,000000,42.01,42.375,40.98,41.98,133760,0
+GCO.US,D,20221006,000000,41.53,42.5,41.39,41.65,122782,0
+GCO.US,D,20221007,000000,41.08,41.67,40.525,41.48,179545,0
+GCO.US,D,20221010,000000,41.81,42.305,40.29,41.18,134667,0
+GCO.US,D,20221011,000000,41,42.39,40.54,41.2,131279,0
+GCO.US,D,20221012,000000,41.18,41.48,40.505,40.93,118925,0
+GCO.US,D,20221013,000000,40.09,41.93,39.12,41.49,150423,0
+GCO.US,D,20221014,000000,41.66,41.66,40.39,40.46,121044,0
+GCO.US,D,20221017,000000,41.31,42.17,41.17,41.9,133367,0
+GCO.US,D,20221018,000000,42.83,43.73,42.35,42.66,102307,0
+GCO.US,D,20221019,000000,42.11,42.24,41.28,41.94,102790,0
+GCO.US,D,20221020,000000,41.91,43.49,41.67,41.79,120101,0
+GCO.US,D,20221021,000000,42.18,43.35,41.76,43.25,73364,0
+GCO.US,D,20221024,000000,43.35,43.94,41.931,43.76,110226,0
+GCO.US,D,20221025,000000,43.76,46.5,43.76,46.21,95534,0
+GCO.US,D,20221026,000000,46.06,48.1,46,46.63,135901,0
+GCO.US,D,20221027,000000,47.24,48.15,46.8,47.39,150621,0
+GCO.US,D,20221028,000000,47.3,47.86,46.2,47.82,119895,0
+GCO.US,D,20221031,000000,47.58,47.97,46.65,47.04,193426,0
+GCO.US,D,20221101,000000,47.66,47.66,46.36,46.65,128795,0
+GCO.US,D,20221102,000000,46.21,46.59,43.73,43.8,130406,0
+GCO.US,D,20221103,000000,43.68,45.785,43,45.12,117608,0
+GCO.US,D,20221104,000000,46.01,46.64,44.82,45.65,78017,0
+GCO.US,D,20221107,000000,45.89,46.395,44.76,46.21,113808,0
+GCO.US,D,20221108,000000,46.7,46.74,45.17,45.81,75128,0
+GCO.US,D,20221109,000000,45.51,45.615,42.8,42.93,111458,0
+GCO.US,D,20221110,000000,45.33,48.055,45.33,47.81,150097,0
+GCO.US,D,20221111,000000,48.11,49.72,47.94,48.86,108475,0
+GCO.US,D,20221114,000000,48.48,49.485,48.085,48.3,95920,0
+GCO.US,D,20221115,000000,50.02,51.765,49.98,50.47,106160,0
+GCO.US,D,20221116,000000,49.34,49.81,47.8,49.4,106793,0
+GCO.US,D,20221117,000000,48.54,51.35,48.15,50.66,150788,0
+GCO.US,D,20221118,000000,52.43,52.69,50.64,51.39,141021,0
+GCO.US,D,20221121,000000,50.73,50.9,49.8,50,151153,0
+GCO.US,D,20221122,000000,51.42,53,50.07,52.8,108649,0
+GCO.US,D,20221123,000000,52.18,52.46,51.8,52.28,77703,0
+GCO.US,D,20221125,000000,52.52,52.88,52.01,52.14,35862,0
+GCO.US,D,20221128,000000,51.54,53.25,51.32,52.66,132889,0
+GCO.US,D,20221129,000000,52.23,53.22,51.92,52.29,115708,0
+GCO.US,D,20221130,000000,52.42,53.145,51.57,52.2,211762,0
+GCO.US,D,20221201,000000,52.03,52.07,48.01,48.41,224554,0
+GCO.US,D,20221202,000000,46.34,47.54,43.57,45.61,338779,0
+GCO.US,D,20221205,000000,44.53,45.23,43.38,43.7,197692,0
+GCO.US,D,20221206,000000,43.7,44.015,42.86,43.74,222157,0
+GCO.US,D,20221207,000000,43.32,46.28,43.32,45.93,214555,0
+GCO.US,D,20221208,000000,46.26,47.04,44.722,45.12,179491,0
+GCO.US,D,20221209,000000,44.52,45.12,42.78,42.81,119722,0
+GCO.US,D,20221212,000000,42.49,43.49,42.09,43.41,152062,0
+GCO.US,D,20221213,000000,45.26,46.08,43.93,44.39,148961,0
+GCO.US,D,20221214,000000,44.64,45.015,43.49,44.33,122057,0
+GCO.US,D,20221215,000000,43.33,43.33,42.08,42.37,122644,0
+GCO.US,D,20221216,000000,41.58,42.22,40.79,40.83,639280,0
+GCO.US,D,20221219,000000,40.99,42.08,40.77,41.8,144659,0
+GCO.US,D,20221220,000000,41.9,42.53,41.02,42.35,205650,0
+GCO.US,D,20221221,000000,43.17,43.85,42.735,43.79,131461,0
+GCO.US,D,20221222,000000,43.3,43.53,42.04,43.52,111832,0
+GCO.US,D,20221223,000000,43.47,44.33,43.03,44.17,78265,0
+GCO.US,D,20221227,000000,44.57,45.52,43.95,45.42,88424,0
+GCO.US,D,20221228,000000,45.34,45.34,44.13,44.3,85604,0
+GCO.US,D,20221229,000000,44.8,46.05,44.8,45.52,122537,0
+GCO.US,D,20221230,000000,45.12,46.4,45.12,46.02,119911,0
+GCO.US,D,20230103,000000,46.11,46.75,44.9,44.91,153894,0
+GCO.US,D,20230104,000000,45.34,45.975,44.805,44.92,161342,0
+GCO.US,D,20230105,000000,44.32,44.32,42.01,43.72,210651,0
+GCO.US,D,20230106,000000,44.39,45.04,43.6,45,234808,0
+GCO.US,D,20230109,000000,44.93,45.58,43.985,44.51,177998,0
+GCO.US,D,20230110,000000,44.15,46.14,44.15,45.91,131221,0
+GCO.US,D,20230111,000000,46.05,47.84,46.05,47.37,178612,0
+GCO.US,D,20230112,000000,47.87,48.23,46.78,47.83,148619,0
+GCO.US,D,20230113,000000,46.98,48.37,46.98,47.92,87096,0
+GCO.US,D,20230117,000000,47.92,47.93,46.31,46.45,121928,0
+GCO.US,D,20230118,000000,46.77,48.13,45.78,45.87,127011,0
+GCO.US,D,20230119,000000,45.53,45.91,44.665,45.11,79535,0
+GCO.US,D,20230120,000000,45.25,46.24,44.815,45.3,131969,0
+GCO.US,D,20230123,000000,45.34,46.39,45.34,46.15,149724,0
+GCO.US,D,20230124,000000,45.88,46.06,44.85,44.85,115332,0
+GCO.US,D,20230125,000000,44.4,46.72,44.15,46.56,112279,0
+GCO.US,D,20230126,000000,46.87,48.46,46.87,47.73,126023,0
+GCO.US,D,20230127,000000,47.74,48.09,46.94,47.76,137465,0
+GCO.US,D,20230130,000000,47.21,48.71,47.21,47.71,148537,0
+GCO.US,D,20230131,000000,48.21,49.82,48.065,48.29,179311,0
+GCO.US,D,20230201,000000,48.45,49.8,47.59,49.01,170158,0
+GCO.US,D,20230202,000000,49.5,50.82,48.58,50.33,174838,0
+GCO.US,D,20230203,000000,49.7,51.04,49.26,49.46,122785,0
+GCO.US,D,20230206,000000,49.47,49.9499,48.04,48.21,140968,0
+GCO.US,D,20230207,000000,48,48.89,47.58,48.51,127087,0
+GCO.US,D,20230208,000000,47.75,47.75,46.15,46.39,112584,0
+GCO.US,D,20230209,000000,47.21,47.56,45.38,45.52,173160,0
+GCO.US,D,20230210,000000,45.08,45.9,44.37,45.79,116030,0
+GCO.US,D,20230213,000000,45.79,47.21,45.5632,46.77,119351,0
+GCO.US,D,20230214,000000,46.64,47.38,46.035,46.52,132259,0
+GCO.US,D,20230215,000000,46.36,47.9,46.08,47.37,161939,0
+GCO.US,D,20230216,000000,46.9,48,46.28,46.28,184957,0
+GCO.US,D,20230217,000000,46.57,47.42,46.44,46.85,156813,0
+GCO.US,D,20230221,000000,46.19,46.45,44.44,44.48,167290,0
+GCO.US,D,20230222,000000,44.59,45.77,44.59,45.09,119553,0
+GCO.US,D,20230223,000000,45.42,46.04,44.57,45.53,147581,0
+GCO.US,D,20230224,000000,44.69,45.04,44.2,44.59,135509,0
+GCO.US,D,20230227,000000,45.19,45.2347,44.065,44.43,110912,0
+GCO.US,D,20230228,000000,44.48,46,44.48,44.97,148680,0
+GCO.US,D,20230301,000000,44.52,45.69,44.48,45.4,166177,0
+GCO.US,D,20230302,000000,45.3,46.88,45,46.85,185234,0
+GCO.US,D,20230303,000000,47.01,48.11,46.345,48.07,181989,0
+GCO.US,D,20230306,000000,48.25,48.25,45.765,46.2,270671,0
+GCO.US,D,20230307,000000,46.43,47.65,46.43,47.52,218415,0
+GCO.US,D,20230308,000000,47.71,48.22,46.76,47.75,231476,0
+GCO.US,D,20230309,000000,42,43.305,40.51,41.3,644421,0
+GCO.US,D,20230310,000000,40.59,43.48,39.66,41.84,308748,0
+GCO.US,D,20230313,000000,40.79,40.79,37.29,37.38,288006,0
+GCO.US,D,20230314,000000,38.56,38.56,36.14,36.49,257962,0
+GCO.US,D,20230315,000000,35.14,36.98,34.82,36.45,287372,0
+GCO.US,D,20230316,000000,36.13,38,35.77,37.26,254015,0
+GCO.US,D,20230317,000000,36.75,36.94,35.615,35.74,586026,0
+GCO.US,D,20230320,000000,36.27,37.26,35.89,36.42,269294,0
+GCO.US,D,20230321,000000,37.3,38.29,36.42,36.44,144744,0
+GCO.US,D,20230322,000000,36.52,36.9,35.17,35.23,220682,0
+GCO.US,D,20230323,000000,35.6,35.98,34.52,34.83,260933,0
+GCO.US,D,20230324,000000,34.43,35.54,33.85,35.24,214781,0
+GCO.US,D,20230327,000000,35.86,35.86,33.54,33.72,231178,0
+GCO.US,D,20230328,000000,35.04,37.005,34.95,36.28,258897,0
+GCO.US,D,20230329,000000,36.95,36.95,35.53,36.71,181138,0
+GCO.US,D,20230330,000000,37.16,37.504,36.24,36.72,161739,0
+GCO.US,D,20230331,000000,37.08,37.32,36.24,36.88,183690,0
+GCO.US,D,20230403,000000,36.76,37.68,36.39,37.6,255441,0
+GCO.US,D,20230404,000000,37.69,37.82,36.62,37.22,241627,0
+GCO.US,D,20230405,000000,36.89,36.89,35.78,36.4,122531,0
+GCO.US,D,20230406,000000,36.08,36.31,35.6,36.17,108095,0
+GCO.US,D,20230410,000000,35.82,37.3,35.82,36.89,154971,0
+GCO.US,D,20230411,000000,37.28,37.95,37.06,37.6,137670,0
+GCO.US,D,20230412,000000,37.98,38.255,36.06,36.29,108365,0
+GCO.US,D,20230413,000000,36.5,36.68,35.87,35.94,131237,0
+GCO.US,D,20230414,000000,36.38,37.54,36.13,36.34,113372,0
+GCO.US,D,20230417,000000,36.4,36.655,36,36.24,120464,0
+GCO.US,D,20230418,000000,36.44,36.515,35.68,36.27,109089,0
+GCO.US,D,20230419,000000,36.05,36.395,35.94,36.13,82446,0
+GCO.US,D,20230420,000000,35.78,36.9,35.78,36.32,115015,0
+GCO.US,D,20230421,000000,36.39,36.61,36.06,36.41,132803,0
+GCO.US,D,20230424,000000,36.49,36.83,36,36.13,89891,0
+GCO.US,D,20230425,000000,35.64,35.785,34.29,34.61,193071,0
+GCO.US,D,20230426,000000,34.32,35.435,34.32,34.81,116502,0
+GCO.US,D,20230427,000000,34.85,35.16,34.48,34.77,142009,0
+GCO.US,D,20230428,000000,34.65,35.055,34.475,34.66,165620,0
+GCO.US,D,20230501,000000,34.69,35,33.81,33.93,159597,0
+GCO.US,D,20230502,000000,33.7,33.7,32.17,33.17,141639,0
+GCO.US,D,20230503,000000,33.11,33.43,32.28,32.39,160670,0
+GCO.US,D,20230504,000000,32.31,32.31,30.48,30.7,134763,0
+GCO.US,D,20230505,000000,31.4,31.98,31.13,31.96,114215,0
+GCO.US,D,20230508,000000,32.33,32.33,31.24,31.39,88586,0
+GCO.US,D,20230509,000000,31.15,31.65,30.78,31.52,105623,0
+GCO.US,D,20230510,000000,32.2,32.2,30.36,30.61,309564,0
+GCO.US,D,20230511,000000,30.68,30.94,30.41,30.79,181107,0
+GCO.US,D,20230512,000000,31.14,31.14,29.88,30.47,185172,0
+GCO.US,D,20230515,000000,30.58,30.77,30.17,30.5,199346,0
+GCO.US,D,20230516,000000,30.25,30.45,29.79,29.81,135855,0
+GCO.US,D,20230517,000000,29.81,31.185,29.61,31.11,239054,0
+GCO.US,D,20230518,000000,31.04,31.555,30.58,31.51,205695,0
+GCO.US,D,20230519,000000,31.41,31.46,29.18,30.08,232706,0
+GCO.US,D,20230522,000000,30.24,30.3636,29.54,29.62,216799,0
+GCO.US,D,20230523,000000,29.62,30.604,29.495,30,187046,0
+GCO.US,D,20230524,000000,30.79,31.27,29.49,29.77,347356,0
+GCO.US,D,20230525,000000,23.15,23.15,19.47,20.19,727065,0
+GCO.US,D,20230526,000000,19.91,20.21,18.93,19.19,565292,0
+GCO.US,D,20230530,000000,19.27,19.5299,17.96,18.38,629403,0
+GCO.US,D,20230531,000000,19.09,20.63,17.95,18.03,654905,0
+GCO.US,D,20230601,000000,18.03,18.67,17.52,17.88,553562,0
+GCO.US,D,20230602,000000,18.26,19.08,18.14,18.9,382230,0
+GCO.US,D,20230605,000000,18.01,18.6,17.31,18.29,853893,0
+GCO.US,D,20230606,000000,18.83,20.94,18.39,20.31,555816,0
+GCO.US,D,20230607,000000,20.54,21.79,20.5,21.62,366026,0
+GCO.US,D,20230608,000000,21.64,21.885,20.725,21.61,408996,0
+GCO.US,D,20230609,000000,21.59,22.2695,20.37,20.99,345884,0
+GCO.US,D,20230612,000000,21,21.88,20.78,21.44,451720,0
+GCO.US,D,20230613,000000,21.55,21.96,21.19,21.74,453114,0
+GCO.US,D,20230614,000000,22.32,22.86,21.66,21.95,579508,0
+GCO.US,D,20230615,000000,22.28,23.969,22,23.77,766055,0
+GCO.US,D,20230616,000000,23.82,23.82,22.7,23.27,3553359,0
+GCO.US,D,20230620,000000,23.13,23.92,22.95,23.61,525475,0
+GCO.US,D,20230621,000000,23.63,24.085,23.29,23.64,470603,0
+GCO.US,D,20230622,000000,23.53,24.46,23.28,24.42,461156,0
+GCO.US,D,20230623,000000,24.22,24.73,23.74,23.93,525708,0
+GCO.US,D,20230626,000000,25,26.44,24.89,25.77,449185,0
+GCO.US,D,20230627,000000,25.57,26.27,25.32,25.55,427333,0
+GCO.US,D,20230628,000000,25.25,25.25,23.72,24.26,291620,0
+GCO.US,D,20230629,000000,24.23,25.61,24.23,25.36,326399,0
+GCO.US,D,20230630,000000,25.24,25.28,24.0641,25.04,387672,0
+GCO.US,D,20230703,000000,25.12,26.61,24.855,26.6,186464,0
+GCO.US,D,20230705,000000,26.1,26.34,25.59,25.63,308771,0
+GCO.US,D,20230706,000000,25.06,25.48,24.66,24.92,181372,0
+GCO.US,D,20230707,000000,24.89,25.525,24.78,25.28,252760,0
+GCO.US,D,20230710,000000,25.18,26.1638,25.18,25.49,214651,0
+GCO.US,D,20230711,000000,25.59,26.44,25.4864,26.4,188235,0
+GCO.US,D,20230712,000000,26.93,27.2152,26.19,26.5,219963,0
+GCO.US,D,20230713,000000,26.69,26.69,25.97,26,237583,0
+GCO.US,D,20230714,000000,25.82,25.82,25.1975,25.5,171798,0
+GCO.US,D,20230717,000000,25.38,25.91,25.09,25.12,249260,0
+GCO.US,D,20230718,000000,25.08,25.85,24.39,24.49,162241,0
+GCO.US,D,20230719,000000,24.78,25.05,24.195,24.63,231387,0
+GCO.US,D,20230720,000000,24.68,24.68,24,24.59,196312,0
+GCO.US,D,20230721,000000,24.81,24.81,23.95,23.97,138077,0
+GCO.US,D,20230724,000000,24.17,24.58,23.875,24.58,162918,0
+GCO.US,D,20230725,000000,24.5,25.41,24.3,25.34,173090,0
+GCO.US,D,20230726,000000,25.36,27.69,25.36,27.62,305613,0
+GCO.US,D,20230727,000000,27.5,28.13,26.89,27.12,209112,0
+GCO.US,D,20230728,000000,27.27,28.08,27.12,27.75,175765,0
+GCO.US,D,20230731,000000,27.77,28.52,27.77,28.21,186571,0
+GCO.US,D,20230801,000000,27.86,28.055,27.53,27.91,191037,0
+GCO.US,D,20230802,000000,27.48,28.66,27.42,28.41,177564,0
+GCO.US,D,20230803,000000,28.4,29.53,28.26,28.7,183339,0
+GCO.US,D,20230804,000000,28.96,29.435,28.56,29.28,120872,0
+GCO.US,D,20230807,000000,29.34,29.85,29.07,29.21,189538,0
+GCO.US,D,20230808,000000,29,29.65,28.75,28.93,149411,0
+GCO.US,D,20230809,000000,29.08,29.08,28.005,28.45,213711,0
+GCO.US,D,20230810,000000,28.76,29.16,27.985,28.07,160144,0
+GCO.US,D,20230811,000000,28,28.83,27.97,28.65,199255,0
+GCO.US,D,20230814,000000,28.58,28.95,28.11,28.95,124075,0
+GCO.US,D,20230815,000000,28.46,29.3,27.99,29.23,149981,0
+GCO.US,D,20230816,000000,29.14,29.96,29.14,29.71,191185,0
+GCO.US,D,20230817,000000,29.72,30.345,29.35,30.1,143886,0
+GCO.US,D,20230818,000000,29.83,30.91,29.83,30.1,134497,0
+GCO.US,D,20230821,000000,30.14,30.43,29.96,30.16,137097,0
+GCO.US,D,20230822,000000,29.69,30.17,29.06,29.26,227783,0
+GCO.US,D,20230823,000000,28.76,29.21,28.47,29.17,235391,0
+GCO.US,D,20230824,000000,28.92,29.52,27.66,27.86,421533,0
+GCO.US,D,20230825,000000,28.18,28.44,26.59,26.93,224381,0
+GCO.US,D,20230828,000000,26.91,28.05,26.91,27.46,147776,0
+GCO.US,D,20230829,000000,27.31,28.3,26.96,28.28,265804,0
+GCO.US,D,20230830,000000,28.33,29.275,28.27,29.16,225493,0
+GCO.US,D,20230831,000000,33.35,34.31,31.41,34.28,702531,0
+GCO.US,D,20230901,000000,35,35.47,33.205,33.57,301258,0
+GCO.US,D,20230905,000000,33,33.225,30.98,31.19,292330,0
+GCO.US,D,20230906,000000,30.99,31.31,30.21,30.59,212427,0
+GCO.US,D,20230907,000000,30.6,31.055,30.17,30.69,268076,0
+GCO.US,D,20230908,000000,30.68,30.68,29.7,29.79,179231,0
+GCO.US,D,20230911,000000,29.83,30.94,29.65,30.12,189472,0
+GCO.US,D,20230912,000000,30.18,30.62,29.82,29.84,170893,0
+GCO.US,D,20230913,000000,29.78,29.94,29.065,29.89,218236,0
+GCO.US,D,20230914,000000,30.16,31.18,30.16,30.94,141648,0
+GCO.US,D,20230915,000000,30.64,30.96,30.13,30.34,1017853,0
+GCO.US,D,20230918,000000,30.04,30.04,29.05,29.66,255967,0
+GCO.US,D,20230919,000000,29.53,31.089,29.395,30.76,233659,0
+GCO.US,D,20230920,000000,30.97,31.395,30.1,30.1,148554,0
+GCO.US,D,20230921,000000,29.9,30.52,29.9,30.05,173934,0
+GCO.US,D,20230922,000000,30.31,30.31,28.78,28.81,124734,0
+GCO.US,D,20230925,000000,28.38,29.55,28.2164,29.4,140415,0
+GCO.US,D,20230926,000000,29.17,29.6,28.49,28.57,119375,0
+GCO.US,D,20230927,000000,28.72,29.27,28.62,28.98,107091,0
+GCO.US,D,20230928,000000,28.94,30.06,28.94,29.81,165860,0
+GCO.US,D,20230929,000000,30.39,31.285,29.92,30.82,159036,0
+GCO.US,D,20231002,000000,30.69,31.21,30.105,31.02,170531,0
+GCO.US,D,20231003,000000,31,31,29.85,30.27,87888,0
+GCO.US,D,20231004,000000,30.42,30.6,29.62,29.8,86493,0
+GCO.US,D,20231005,000000,29.65,29.6825,28.17,28.57,175784,0
+GCO.US,D,20231006,000000,28.33,29.28,27.6,28.86,93903,0
+GCO.US,D,20231009,000000,28.38,29.27,28.34,28.91,129864,0
+GCO.US,D,20231010,000000,29.04,30.29,29.04,30.21,127835,0
+GCO.US,D,20231011,000000,30.17,30.24,29.3506,29.91,102655,0
+GCO.US,D,20231012,000000,29.92,29.92,27.2,27.81,177581,0
+GCO.US,D,20231013,000000,27.84,28,26.99,27.24,77468,0
+GCO.US,D,20231016,000000,27.73,29.675,27.64,29.15,207397,0
+GCO.US,D,20231017,000000,28.99,30.79,28.99,30.18,131585,0
+GCO.US,D,20231018,000000,29.82,30.32,29.3199,29.95,102954,0
+GCO.US,D,20231019,000000,29.74,29.74,28.55,28.59,74903,0
+GCO.US,D,20231020,000000,28.6,29,28.145,28.71,84121,0
+GCO.US,D,20231023,000000,28.5,28.5,27.09,27.15,173323,0
+GCO.US,D,20231024,000000,27.38,28.32,27.1,27.21,101632,0
+GCO.US,D,20231025,000000,27.16,27.71,26.9,27.4,86829,0
+GCO.US,D,20231026,000000,27.53,27.85,26.31,26.42,86057,0
+GCO.US,D,20231027,000000,26.35,26.35,25.485,25.91,138896,0
+GCO.US,D,20231030,000000,26.27,27.21,25.96,27,168341,0
+GCO.US,D,20231031,000000,26.69,27.41,26.18,27.41,81293,0
+GCO.US,D,20231101,000000,27.23,27.8,26.23,26.6,125416,0
+GCO.US,D,20231102,000000,27,28.49,26.88,28.4,88723,0
+GCO.US,D,20231103,000000,29.21,30.76,29.21,29.88,100159,0
+GCO.US,D,20231106,000000,29.6,30,28.62,29.38,73438,0
+GCO.US,D,20231107,000000,29.2,29.81,29,29.51,71111,0
+GCO.US,D,20231108,000000,29.26,29.835,28.9587,29.44,90414,0
+GCO.US,D,20231109,000000,29.64,29.83,28.83,29.17,95021,0
+GCO.US,D,20231110,000000,29.17,29.37,27.92,29.05,91798,0
+GCO.US,D,20231113,000000,28.76,29.16,28.32,28.35,84603,0
+GCO.US,D,20231114,000000,29.82,30.76,29.6,30.68,221034,0
+GCO.US,D,20231115,000000,31.04,32,30.79,31.86,154440,0
+GCO.US,D,20231116,000000,31.75,31.76,30.06,30.19,116244,0
+GCO.US,D,20231117,000000,30.82,31.68,30.05,31.49,128456,0
+GCO.US,D,20231120,000000,31.29,31.92,31.025,31.9,95949,0
+GCO.US,D,20231121,000000,31.35,31.73,30.8,30.96,177621,0
+GCO.US,D,20231122,000000,31.14,31.68,31.02,31.23,103361,0
+GCO.US,D,20231124,000000,31.51,31.64,31.15,31.48,52456,0
+GCO.US,D,20231127,000000,31.45,32.86,31.3,32.36,225400,0
+GCO.US,D,20231128,000000,32.14,32.74,31.41,32.32,74693,0
+GCO.US,D,20231129,000000,33.45,37.36,32.76,37.24,303875,0
+GCO.US,D,20231130,000000,37.39,37.89,36.74,37.37,386908,0
+GCO.US,D,20231201,000000,30.6,31.48,28.7501,31.36,661118,0
+GCO.US,D,20231204,000000,31.02,32.58,31,32.58,234108,0
+GCO.US,D,20231205,000000,31.98,31.98,29.49,29.69,194944,0
+GCO.US,D,20231206,000000,29.89,30.71,29.36,29.48,167942,0
+GCO.US,D,20231207,000000,29.42,31.89,29.33,31.88,148555,0
+GCO.US,D,20231208,000000,31.81,31.96,30.42,30.49,115365,0
+GCO.US,D,20231211,000000,30.93,31,30.03,30.76,122070,0
+GCO.US,D,20231212,000000,30.52,30.52,28.95,29.53,168571,0
+GCO.US,D,20231213,000000,29.67,32.44,29.1,32.19,170203,0
+GCO.US,D,20231214,000000,33.17,35.16,32.985,34.91,224904,0
+GCO.US,D,20231215,000000,36.36,36.36,34.13,35.21,501134,0
+GCO.US,D,20231218,000000,35.37,35.37,33.77,34.01,160467,0
+GCO.US,D,20231219,000000,34.31,35.49,34.07,35.4,126202,0
+GCO.US,D,20231220,000000,35.18,35.63,33.081,33.23,131810,0
+GCO.US,D,20231221,000000,33.72,34.28,33.72,34.1,57968,0
+GCO.US,D,20231222,000000,33.77,34.05,33.21,33.66,71903,0
+GCO.US,D,20231226,000000,33.92,35.05,33.21,35.01,88122,0
+GCO.US,D,20231227,000000,35.16,35.95,35.0157,35.93,89946,0
+GCO.US,D,20231228,000000,35.65,36.47,35.58,36.04,88577,0
+GCO.US,D,20231229,000000,36.21,36.51,35.12,35.21,121650,0
+GCO.US,D,20240102,000000,34.9,35.79,34.3,34.48,132693,0
+GCO.US,D,20240103,000000,33.89,33.98,31.82,32.09,122536,0
+GCO.US,D,20240104,000000,31.63,32.16,31.6,31.85,116637,0
+GCO.US,D,20240105,000000,31.48,32.43,30.865,31.06,193617,0
+GCO.US,D,20240108,000000,25.58,30.9725,25.57,30.72,314374,0
+GCO.US,D,20240109,000000,29.98,29.98,28.42,28.86,162062,0
+GCO.US,D,20240110,000000,28.61,30.1,28.61,29.77,109902,0
+GCO.US,D,20240111,000000,29.28,29.51,28.01,28.49,121274,0
+GCO.US,D,20240112,000000,28.64,29.39,27.725,27.89,84411,0
+GCO.US,D,20240116,000000,27.38,27.6171,26.75,27.39,224866,0
+GCO.US,D,20240117,000000,26.89,27.7,26.89,27.58,95838,0
+GCO.US,D,20240118,000000,27.7,27.7,26.675,27.32,157356,0
+GCO.US,D,20240119,000000,27.5,27.5,26.68,26.92,145580,0
+GCO.US,D,20240122,000000,27.08,27.81,27.08,27.76,85363,0
+GCO.US,D,20240123,000000,28.28,28.58,27.45,27.87,82605,0
+GCO.US,D,20240124,000000,28.5,28.63,27.64,28.04,124979,0
+GCO.US,D,20240125,000000,28.72,28.75,28.08,28.42,56152,0
+GCO.US,D,20240126,000000,28.73,28.77,28.13,28.76,64214,0
+GCO.US,D,20240129,000000,28.75,28.75,27.73,28.44,74883,0
+GCO.US,D,20240130,000000,27.95,28.46,27.72,28.26,65229,0
+GCO.US,D,20240131,000000,28.15,28.4375,27.46,27.78,201241,0
+GCO.US,D,20240201,000000,28,29.23,27.44,29.17,145164,0
+GCO.US,D,20240202,000000,28.32,29.33,27.99,28.81,86429,0
+GCO.US,D,20240205,000000,28.2,28.225,27.54,28.06,95763,0
+GCO.US,D,20240206,000000,28.02,28.79,27.99,28.47,70794,0
+GCO.US,D,20240207,000000,28.3,28.3,27.5975,28,97603,0
+GCO.US,D,20240208,000000,28.29,29.57,27.91,29.5,103070,0
+GCO.US,D,20240209,000000,29.41,30.09,28.96,29.75,82163,0
+GCO.US,D,20240212,000000,29.75,32.2325,29.75,31.91,100311,0
+GCO.US,D,20240213,000000,30.52,30.73,29.65,30.05,142480,0
+GCO.US,D,20240214,000000,30.7,30.7,29.61,30.35,79706,0
+GCO.US,D,20240215,000000,30.83,32.47,30.83,32.27,89175,0
+GCO.US,D,20240216,000000,31.85,32.48,31.44,32.3,80389,0
+GCO.US,D,20240220,000000,31.92,31.92,30.02,30.73,98225,0
+GCO.US,D,20240221,000000,30.38,31.215,30.09,31.08,74967,0
+GCO.US,D,20240222,000000,31.14,31.51,30.526,30.75,57136,0
+GCO.US,D,20240223,000000,30.68,31.67,30.68,31.32,80195,0
+GCO.US,D,20240226,000000,31.31,31.98,30.98,31.54,102730,0
+GCO.US,D,20240227,000000,31.82,32.5,31.71,31.94,60383,0
+GCO.US,D,20240228,000000,31.21,31.925,30.84,30.98,70153,0
+GCO.US,D,20240229,000000,31.67,32.09,31.23,31.92,89555,0
+GCO.US,D,20240301,000000,31.98,32.42,31.39,31.73,79692,0
+GCO.US,D,20240304,000000,31.93,31.93,30.93,31.4,111441,0
+GCO.US,D,20240305,000000,29.66,29.82,27.57,29.68,154996,0
+GCO.US,D,20240306,000000,29.56,29.56,27.2,28.62,188185,0
+GCO.US,D,20240307,000000,28.94,29.395,28.13,29.27,153345,0
+GCO.US,D,20240308,000000,25,28.79,24.9501,26.49,471583,0
+GCO.US,D,20240311,000000,25.74,26.465,24.61,25.33,234099,0
+GCO.US,D,20240312,000000,24.92,26.45,24.7361,25.78,150810,0
+GCO.US,D,20240313,000000,25.84,26.815,25.84,26.26,108793,0
+GCO.US,D,20240314,000000,25.85,25.97,24.34,24.55,138721,0
+GCO.US,D,20240315,000000,24.37,25.065,24.26,24.93,177758,0
+GCO.US,D,20240318,000000,25.07,25.0985,24.48,24.53,106280,0
+GCO.US,D,20240319,000000,24.24,26.02,24.22,26.01,109775,0
+GCO.US,D,20240320,000000,25.99,27.43,25.99,27.13,121816,0
+GCO.US,D,20240321,000000,27.04,27.7,26.665,27.22,173839,0
+GCO.US,D,20240322,000000,27.13,27.505,26.84,26.86,77403,0
+GCO.US,D,20240325,000000,26.86,27.6766,25.56,25.6,65812,0
+GCO.US,D,20240326,000000,25.74,25.97,25.36,25.76,90622,0
+GCO.US,D,20240327,000000,26.24,27.14,26.24,27.13,142100,0
+GCO.US,D,20240328,000000,27.27,28.55,27.27,28.14,230539,0
+GCO.US,D,20240401,000000,28.33,28.37,27.385,27.79,120045,0
+GCO.US,D,20240402,000000,27.11,27.25,26.5,27.17,126461,0
+GCO.US,D,20240403,000000,26.99,27.76,26.91,27.72,101199,0
+GCO.US,D,20240404,000000,28.22,28.22,26.525,26.91,107319,0
+GCO.US,D,20240405,000000,26.83,26.83,25.9525,26.26,103868,0
+GCO.US,D,20240408,000000,26.48,27.97,26.4685,27.39,148864,0
+GCO.US,D,20240409,000000,27.67,28.11,27.04,27.81,101319,0
+GCO.US,D,20240410,000000,26.87,26.987,26.01,26.38,135341,0
+GCO.US,D,20240411,000000,26.84,26.915,26.2,26.42,102443,0
+GCO.US,D,20240412,000000,26.19,26.74,25.81,26.09,78530,0
+GCO.US,D,20240415,000000,26.33,26.42,25.63,25.63,85012,0
+GCO.US,D,20240416,000000,25.5,25.65,25.01,25.16,128075,0
+GCO.US,D,20240417,000000,25.48,25.635,25.04,25.4,108116,0
+GCO.US,D,20240418,000000,25.41,25.84,25.15,25.33,99872,0
+GCO.US,D,20240419,000000,25.15,25.93,25.15,25.65,77697,0
+GCO.US,D,20240422,000000,25.77,26.48,25.39,25.93,86328,0
+GCO.US,D,20240423,000000,26.14,26.93,26.14,26.77,71417,0
+GCO.US,D,20240424,000000,26.51,26.7,26.05,26.55,110752,0
+GCO.US,D,20240425,000000,26.18,26.24,25.68,26.08,88244,0
+GCO.US,D,20240426,000000,26.41,26.79,25.95,26.2,121901,0
+GCO.US,D,20240429,000000,26.38,26.98,25.89,26.03,141864,0
+GCO.US,D,20240430,000000,25.56,25.87,25.28,25.31,155254,0
+GCO.US,D,20240501,000000,25.3,26.43,25.3,25.75,84724,0
+GCO.US,D,20240502,000000,26.26,26.26,24.88,25.11,287992,0
+GCO.US,D,20240503,000000,25.8,26.12,24.42,24.43,91792,0
+GCO.US,D,20240506,000000,24.58,25.84,24.58,25.81,118576,0
+GCO.US,D,20240507,000000,26.02,26.29,25.61,25.72,133186,0
+GCO.US,D,20240508,000000,25.23,26.3,25.18,26.3,73380,0
+GCO.US,D,20240509,000000,26.18,26.98,26.18,26.86,70094,0
+GCO.US,D,20240510,000000,27.02,27.03,26.255,26.49,75692,0
+GCO.US,D,20240513,000000,27.02,27.88,26.66,26.67,132784,0
+GCO.US,D,20240514,000000,27.47,27.54,26.41,26.66,119503,0
+GCO.US,D,20240515,000000,27.08,27.08,26.35,26.7,97349,0
+GCO.US,D,20240516,000000,26.78,27.1488,26.605,26.98,81929,0
+GCO.US,D,20240517,000000,26.98,27.245,26.6675,27.03,67360,0
+GCO.US,D,20240520,000000,27.02,27.39,26.96,27.18,122273,0
+GCO.US,D,20240521,000000,27.18,27.36,26.96,27.21,92395,0
+GCO.US,D,20240522,000000,26.81,27.18,25.72,26.12,171069,0
+GCO.US,D,20240523,000000,25.9,26.33,25.19,26,156639,0
+GCO.US,D,20240524,000000,26.35,26.855,25.75,26.53,110897,0
+GCO.US,D,20240528,000000,26.65,27.095,26.49,26.99,164122,0
+GCO.US,D,20240529,000000,26.64,27.55,26.5,26.98,155434,0
+GCO.US,D,20240530,000000,27.34,28.11,26.7514,27.3,326184,0
+GCO.US,D,20240531,000000,32.37,33.61,27.75,28.5,719632,0
+GCO.US,D,20240603,000000,28.65,30.21,28.32,29.38,259919,0
+GCO.US,D,20240604,000000,28.87,28.87,27.165,27.33,179608,0
+GCO.US,D,20240605,000000,27.56,28.27,27.205,28.05,105204,0
+GCO.US,D,20240606,000000,28.03,28.13,27.425,27.5,98107,0
+GCO.US,D,20240607,000000,27.14,27.53,26.07,26.08,154416,0
+GCO.US,D,20240610,000000,25.74,26.28,25.56,25.78,95348,0
+GCO.US,D,20240611,000000,25.73,25.73,25.13,25.46,95786,0
+GCO.US,D,20240612,000000,26.38,26.43,25.28,25.31,114850,0
+GCO.US,D,20240613,000000,25.16,25.26,24.46,24.78,113037,0
+GCO.US,D,20240614,000000,24.44,24.63,24.02,24.34,119824,0
+GCO.US,D,20240617,000000,24.31,24.57,23.65,24.44,180828,0
+GCO.US,D,20240618,000000,24.68,24.85,23.21,23.7,189156,0
+GCO.US,D,20240620,000000,23.85,24.55,23.85,24.39,112659,0
+GCO.US,D,20240621,000000,24.43,25.84,24.43,24.73,447283,0
+GCO.US,D,20240624,000000,25.03,25.59,24.97,25.21,106066,0
+GCO.US,D,20240625,000000,25.18,25.22,24.61,25.16,113395,0
+GCO.US,D,20240626,000000,24.99,25.35,24.82,25.04,121626,0
+GCO.US,D,20240627,000000,24.84,24.95,24.385,24.55,256664,0
+GCO.US,D,20240628,000000,24.62,25.86,24.62,25.86,317438,0
+GCO.US,D,20240701,000000,25.79,25.9,24.32,24.34,174771,0
+GCO.US,D,20240702,000000,24.25,24.41,23.41,23.45,173452,0
+GCO.US,D,20240703,000000,23.61,24.61,23.45,24.4,88595,0
+GCO.US,D,20240705,000000,24.4,24.58,23.675,24.13,170063,0
+GCO.US,D,20240708,000000,24.46,25.29,24.375,25.2,80714,0
+GCO.US,D,20240709,000000,25.11,25.11,24.49,24.98,95374,0
+GCO.US,D,20240710,000000,25.11,25.11,24.64,24.88,88618,0
+GCO.US,D,20240711,000000,25.68,27.84,25.435,27.25,233160,0
+GCO.US,D,20240712,000000,27.75,27.9,27.06,27.57,138856,0
+GCO.US,D,20240715,000000,27.56,28.035,26.74,26.87,90572,0
+GCO.US,D,20240716,000000,27.09,28.535,27.09,28.4,111319,0
+GCO.US,D,20240717,000000,27.97,28.82,27.86,28.16,123291,0
+GCO.US,D,20240718,000000,27.91,28.13,27.19,27.42,62714,0
+GCO.US,D,20240719,000000,27.33,27.65,27.11,27.2,77676,0
+GCO.US,D,20240722,000000,27.48,28.845,27,28.5,115160,0
+GCO.US,D,20240723,000000,28.38,29.31,28.28,29.25,130839,0
+GCO.US,D,20240724,000000,28.99,29.66,28.41,29.11,84840,0
+GCO.US,D,20240725,000000,29.12,29.905,28.99,29.15,134795,0
+GCO.US,D,20240726,000000,29.74,30.24,29.13,30.08,93045,0
+GCO.US,D,20240729,000000,30.18,30.88,29.93,30.06,110629,0
+GCO.US,D,20240730,000000,30.1,31.01,30.0409,30.41,106077,0
+GCO.US,D,20240731,000000,30.42,31.49,29.9301,30.83,121793,0
+GCO.US,D,20240801,000000,30.69,30.73,28.62,29.4,159270,0
+GCO.US,D,20240802,000000,27.93,28.395,27.17,27.57,152291,0
+GCO.US,D,20240805,000000,25.84,27.04,25.4,26.7,152672,0
+GCO.US,D,20240806,000000,26.65,27.405,26.45,26.87,85961,0
+GCO.US,D,20240807,000000,27.32,27.82,26.28,26.41,82906,0
+GCO.US,D,20240808,000000,26.92,27.37,26.82,27.22,89196,0
+GCO.US,D,20240809,000000,27.03,27.29,26.69,27.06,76982,0
+GCO.US,D,20240812,000000,27.27,27.27,26.59,26.86,67808,0
+GCO.US,D,20240813,000000,26.96,27.755,26.81,27.63,115838,0
+GCO.US,D,20240814,000000,27.82,27.82,26.3,26.76,104220,0
+GCO.US,D,20240815,000000,27.71,28.89,27.6,28.56,154147,0
+GCO.US,D,20240816,000000,28.46,29.38,28.33,29.21,139227,0
+GCO.US,D,20240819,000000,29.435,30.44,29.1,30.3,126351,0
+GCO.US,D,20240820,000000,30.3,30.648,29.33,30.07,152982,0
+GCO.US,D,20240821,000000,30.59,31,29.99,30,154500,0
+GCO.US,D,20240822,000000,30,30.0525,29.45,29.64,52722,0
+GCO.US,D,20240823,000000,29.8,31.34,29.6,31.19,112257,0
+GCO.US,D,20240826,000000,31.72,31.89,30.91,31.12,123942,0
+GCO.US,D,20240827,000000,30.88,30.88,30.26,30.68,70005,0
+GCO.US,D,20240828,000000,30.63,30.641,29.96,30.26,108223,0
+GCO.US,D,20240829,000000,30.35,30.95,29.71,30.56,151836,0
+GCO.US,D,20240830,000000,31.01,31.14,29.91,30.19,119995,0
+GCO.US,D,20240903,000000,30.03,32.11,29.915,31.27,376892,0
+GCO.US,D,20240904,000000,31.32,31.4,29.76,29.92,172541,0
+GCO.US,D,20240905,000000,30.21,30.58,29.39,29.5,195025,0
+GCO.US,D,20240906,000000,28.61,28.695,23.85,25.97,508586,0
+GCO.US,D,20240909,000000,25.51,26.56,25.02,25.77,243791,0
+GCO.US,D,20240910,000000,25.65,26.51,24.95,26.34,218222,0
+GCO.US,D,20240911,000000,26.22,26.29,23.76,24.52,239106,0
+GCO.US,D,20240912,000000,24.43,24.525,23.32,24.23,187359,0
+GCO.US,D,20240913,000000,24.78,26.2997,24.68,25.72,205981,0
+GCO.US,D,20240916,000000,25.85,26.07,23.93,25.05,232720,0
+GCO.US,D,20240917,000000,25.36,27.33,25.36,27.08,189779,0
+GCO.US,D,20240918,000000,27.33,29.37,27.14,28.27,189605,0
+GCO.US,D,20240919,000000,29.22,29.8699,28.495,29.56,168280,0
+GCO.US,D,20240920,000000,29.21,29.21,27.1,27.16,292387,0
+GCO.US,D,20240923,000000,26.76,27.12,25.9,26.58,142088,0
+GCO.US,D,20240924,000000,27,27.22,26.63,26.9,93509,0
+GCO.US,D,20240925,000000,26.75,26.75,25.87,26.41,87350,0
+GCO.US,D,20240926,000000,26.9,27.21,26.551,27.04,100757,0
+GCO.US,D,20240927,000000,27.41,27.76,26.93,27.11,89904,0
+GCO.US,D,20240930,000000,26.92,27.5,26.7961,27.17,90976,0
+GCO.US,D,20241001,000000,26.95,26.97,26.3225,26.73,90354,0
+GCO.US,D,20241002,000000,26.57,26.7,25.95,26.16,80434,0
+GCO.US,D,20241003,000000,25.9,26.41,25.37,26.38,118782,0
+GCO.US,D,20241004,000000,27.01,28.605,27.01,28.2,153419,0
+GCO.US,D,20241007,000000,28.22,28.68,27.02,27.36,101942,0
+GCO.US,D,20241008,000000,27.18,27.445,26.59,27.13,94650,0
+GCO.US,D,20241009,000000,26.98,27.26,26.61,26.65,138902,0
+GCO.US,D,20241010,000000,26.18,26.57,25.58,26.42,116830,0
+GCO.US,D,20241011,000000,26.66,27.52,26.66,27.5,159454,0
+GCO.US,D,20241014,000000,27.58,28.445,27.29,28.15,137904,0
+GCO.US,D,20241015,000000,28.24,29.3208,28.24,28.67,123291,0
+GCO.US,D,20241016,000000,28.84,29.25,28.67,29.19,99391,0
+GCO.US,D,20241017,000000,29.22,29.67,28.97,29.66,85860,0
+GCO.US,D,20241018,000000,29.73,30.26,29.645,30.13,136791,0
+GCO.US,D,20241021,000000,30,30,28.675,29.5,128797,0
+GCO.US,D,20241022,000000,29.21,29.21,28.17,28.58,149353,0
+GCO.US,D,20241023,000000,28.38,28.505,27.1,28.01,109665,0
+GCO.US,D,20241024,000000,28.28,28.56,26.905,27.4,108682,0
+GCO.US,D,20241025,000000,27.9,28.11,26.645,26.69,108189,0
+GCO.US,D,20241028,000000,26.93,27.53,26.8,27.45,98050,0
+GCO.US,D,20241029,000000,26.98,27.385,26.68,27.05,124114,0
+GCO.US,D,20241030,000000,27,27.3,26.11,26.34,99293,0
+GCO.US,D,20241031,000000,26.6,26.635,25.31,25.62,155556,0
+GCO.US,D,20241101,000000,25.77,26.2099,24.86,24.92,143543,0
+GCO.US,D,20241104,000000,25.1,26.53,24.95,26.14,162342,0
+GCO.US,D,20241105,000000,26.23,27.48,26.23,27.17,140712,0
+GCO.US,D,20241106,000000,29.12,29.98,28.31,29.45,337705,0
+GCO.US,D,20241107,000000,29.45,30.4,29.195,29.56,144995,0
+GCO.US,D,20241108,000000,29.63,29.815,28.7,29.02,85526,0
+GCO.US,D,20241111,000000,29.41,30.64,29.0601,30.61,137220,0
+GCO.US,D,20241112,000000,30.39,31.06,29.89,30.52,91545,0
+GCO.US,D,20241113,000000,30.99,31.75,30.76,31.1,119484,0
+GCO.US,D,20241114,000000,31.09,31.68,30.42,30.74,115338,0
+GCO.US,D,20241115,000000,30.52,31.08,29.19,29.57,86436,0
+GCO.US,D,20241118,000000,29.98,30.3382,29.715,30.23,125957,0
+GCO.US,D,20241119,000000,29.79,29.79,28.73,29.5,134357,0
+GCO.US,D,20241120,000000,29.01,29.05,28.08,28.86,98746,0
+GCO.US,D,20241121,000000,29,29.67,28.695,28.95,84946,0
+GCO.US,D,20241122,000000,29.5,31.85,29.43,31.6,180189,0
+GCO.US,D,20241125,000000,32.45,35.75,32.45,34.91,261894,0
+GCO.US,D,20241126,000000,34.63,34.63,32.56,32.91,160375,0
+GCO.US,D,20241127,000000,33.86,35.85,33.74,34.62,205825,0
+GCO.US,D,20241129,000000,34.96,35.1,32.82,33.59,145195,0
+GCO.US,D,20241202,000000,33.1815,36.08,33.1815,35.53,149900,0
+GCO.US,D,20241203,000000,35,36.96,34.59,36.93,174624,0
+GCO.US,D,20241204,000000,36.56,38.41,36.5103,38.19,233467,0
+GCO.US,D,20241205,000000,39.295,39.34,36.5,37.41,300531,0
+GCO.US,D,20241206,000000,41.365,43,38.71,40.95,362542,0
+GCO.US,D,20241209,000000,42,43.56,40.64,41.66,266664,0
+GCO.US,D,20241210,000000,41.323,43.5,41.323,43.32,300966,0
+GCO.US,D,20241211,000000,43.31,44.34,41.95,43.99,242613,0
+GCO.US,D,20241212,000000,43.61,43.775,42.51,43.17,136499,0
+GCO.US,D,20241213,000000,43.2,43.54,42.14,43.19,186414,0
+GCO.US,D,20241216,000000,42.81,44.0999,42.03,43.2,118922,0
+GCO.US,D,20241217,000000,42.77,43.64,42.54,43.51,126865,0
+GCO.US,D,20241218,000000,43.51,44.8,40.01,40.68,162909,0
+GCO.US,D,20241219,000000,42.01,43.49,40.29,40.59,202791,0
+GCO.US,D,20241220,000000,40.027,42.62,39.33,41.28,478440,0
+GCO.US,D,20241223,000000,41.3,41.55,39.82,40.28,150195,0
+GCO.US,D,20241224,000000,40.175,40.92,40.105,40.92,49478,0
+GCO.US,D,20241226,000000,40.7,42.885,40.7,42.84,149410,0
+GCO.US,D,20241227,000000,42.33,42.65,40.5,42.12,214295,0
+GCO.US,D,20241230,000000,41.17,42.57,40.5408,42.3,165686,0
+GCO.US,D,20241231,000000,42.75,43.675,42.355,42.75,147015,0
+GCO.US,D,20250102,000000,42.99,43.61,40.57,41.82,266251,0
+GCO.US,D,20250103,000000,42.22,43.79,41.765,42.69,237095,0
+GCO.US,D,20250106,000000,43.33,43.33,41.44,43.02,204789,0
+GCO.US,D,20250107,000000,43.26,43.66,40.87,41.93,159925,0
+GCO.US,D,20250108,000000,41.53,41.69,40.62,41.39,140667,0
+GCO.US,D,20250110,000000,40.93,41.6,40.28,41.32,152494,0
+GCO.US,D,20250113,000000,40.48,40.995,39.48,40.42,193261,0
+GCO.US,D,20250114,000000,41.065,42.59,40.54,41.42,198047,0
+GCO.US,D,20250115,000000,42.835,43,41.3073,42.18,192664,0
+GCO.US,D,20250116,000000,42.3,42.34,38.99,40.39,405464,0
+GCO.US,D,20250117,000000,40.21,40.86,39.63,40.34,274283,0
+GCO.US,D,20250121,000000,41.04,42.23,40.79,42,238274,0
+GCO.US,D,20250122,000000,41.64,43.46,41.63,43.12,169450,0
+GCO.US,D,20250123,000000,43.115,43.42,41.75,43.42,220619,0
+GCO.US,D,20250124,000000,43.275,43.81,42.03,42.78,204602,0
+GCO.US,D,20250127,000000,42.37,42.94,41.6,42.1,262088,0
+GCO.US,D,20250128,000000,41.53,43.52,40.94,42.84,161793,0
+GCO.US,D,20250129,000000,42.79,43.25,41.55,41.83,201491,0
+GCO.US,D,20250130,000000,41.97,43.15,41.97,42.93,204538,0
+GCO.US,D,20250131,000000,43.1,43.1,40.9,41.65,232806,0
+GCO.US,D,20250203,000000,40.01,40.98,38.9,39.49,303024,0
+GCO.US,D,20250204,000000,39.885,40.19,39.24,39.38,199752,0
+GCO.US,D,20250205,000000,39.44,41.24,39.013,40.89,160199,0
+GCO.US,D,20250206,000000,41.64,42.16,40.655,41.08,115623,0
+GCO.US,D,20250207,000000,40.73,41.07,39.945,40.46,164189,0
+GCO.US,D,20250210,000000,41.145,41.145,40.25,40.36,160571,0
+GCO.US,D,20250211,000000,40.02,40.3,38.095,38.96,366279,0
+GCO.US,D,20250212,000000,38.54,38.54,37.25,38,252308,0
+GCO.US,D,20250213,000000,38.91,40.52,38.8,40.11,145185,0
+GCO.US,D,20250214,000000,41.12,41.52,40.4,40.89,177340,0
+GCO.US,D,20250218,000000,40.755,41.315,39.71,39.96,172915,0
+GCO.US,D,20250219,000000,39.7625,40.04,38.32,39.69,216951,0
+GCO.US,D,20250220,000000,39.11,40.06,38.19,39.06,220251,0
+GCO.US,D,20250221,000000,39.495,40.555,36.94,37.69,292883,0
+GCO.US,D,20250224,000000,37.8,38.94,37.22,37.3,217403,0
+GCO.US,D,20250225,000000,37.29,38.09,36.1,36.68,199360,0
+GCO.US,D,20250226,000000,37.29,38.25,36.78,36.78,127254,0
+GCO.US,D,20250227,000000,36.68,36.92,35.24,36.21,135340,0
+GCO.US,D,20250228,000000,35.96,36.95,35.68,36.57,128040,0
+GCO.US,D,20250303,000000,37.025,37.205,34.04,34.61,149925,0
+GCO.US,D,20250304,000000,33.52,33.9,32.51,32.97,278841,0
+GCO.US,D,20250305,000000,32.6,33.24,31.77,32.61,227520,0
+GCO.US,D,20250306,000000,31.7701,33.36,31.7701,32.4,280734,0
+GCO.US,D,20250307,000000,24.14,28.34,23.86,27.11,1227760,0
+GCO.US,D,20250310,000000,26.3,27.395,21.935,22.51,1046770,0
+GCO.US,D,20250311,000000,22.31,22.39,20.12,20.17,715267,0
+GCO.US,D,20250312,000000,20.6,21.42,20.0901,21.22,548570,0
+GCO.US,D,20250313,000000,21.049,21.295,20.28,21,473483,0
+GCO.US,D,20250314,000000,21.37,21.905,20.64,20.71,345097,0
+GCO.US,D,20250317,000000,20.735,21.85,20.735,21.76,409339,0
+GCO.US,D,20250318,000000,21.625,21.94,21.072,21.49,427650,0
+GCO.US,D,20250319,000000,21.625,23.12,21.62,22.75,287492,0
+GCO.US,D,20250320,000000,22.575,23.22,21.485,22.04,381058,0
+GCO.US,D,20250321,000000,22.67,22.72,21.68,22.09,682075,0
+GCO.US,D,20250324,000000,22.86,23.27,22.35,23.11,205215,0
+GCO.US,D,20250325,000000,22.978,23.285,22.45,22.59,464353,0
+GCO.US,D,20250326,000000,22.485,22.49,21.39,22.37,372935,0
+GCO.US,D,20250327,000000,22.035,22.64,22.035,22.21,435401,0
+GCO.US,D,20250328,000000,21.69,22.04,20.58,20.93,360896,0
+GCO.US,D,20250331,000000,20.515,21.3,20.25,21.23,325167,0
+GCO.US,D,20250401,000000,21.245,22.245,21.01,21.78,223836,0
+GCO.US,D,20250402,000000,21.22,22.51,21.22,22.15,269250,0
+GCO.US,D,20250403,000000,19.48,19.74,18.33,18.55,698113,0
+GCO.US,D,20250404,000000,17.7792,19.28,16.405,18,941648,0
+GCO.US,D,20250407,000000,17.07,20,16.42,19.25,481172,0
+GCO.US,D,20250408,000000,20,20,16.19,17.2,697042,0
+GCO.US,D,20250409,000000,17,21.31,16.885,20.42,738370,0
+GCO.US,D,20250410,000000,19.315,19.32,18.215,18.9,390182,0
+GCO.US,D,20250411,000000,18.885,19.11,17.53,18.62,352835,0
+GCO.US,D,20250414,000000,18.85,19.11,17.42,18.2,370790,0
+GCO.US,D,20250415,000000,18.045,18.71,17.54,17.92,693791,0
+GCO.US,D,20250416,000000,17.622,18.095,17.28,17.85,253366,0
+GCO.US,D,20250417,000000,17.812,19.11,17.812,19.07,327657,0
+GCO.US,D,20250421,000000,18.565,19.19,18.28,19.18,204642,0
+GCO.US,D,20250422,000000,19.49,19.75,18.77,19.35,621555,0
+GCO.US,D,20250423,000000,20.9,21.73,19.72,19.74,279018,0
+GCO.US,D,20250424,000000,19.8715,20.33,19.32,20.04,169876,0
+GCO.US,D,20250425,000000,19.61,20.09,19.38,20.08,166118,0
+GCO.US,D,20250428,000000,20.31,20.54,19.47,19.85,358723,0
+GCO.US,D,20250429,000000,19.755,19.97,19.08,19.92,135041,0
+GCO.US,D,20250430,000000,19.225,19.47,18.75,19.4,172198,0
+GCO.US,D,20250501,000000,19.4,19.84,19.24,19.48,153916,0
+GCO.US,D,20250502,000000,19.81,21.02,19.81,20.43,164766,0
+GCO.US,D,20250505,000000,20.325,20.805,20.09,20.23,102208,0
+GCO.US,D,20250506,000000,19.75,20.05,19.18,19.84,148160,0
+GCO.US,D,20250507,000000,19.99,20.53,19.77,20.07,170059,0
+GCO.US,D,20250508,000000,20.52,21.785,20.52,21.6,143424,0
+GCO.US,D,20250509,000000,21.6,21.66,21.06,21.13,153257,0
+GCO.US,D,20250512,000000,22.99,24.98,22.6,23.79,355421,0
+GCO.US,D,20250513,000000,23.9,24.41,23.46,23.83,161113,0
+GCO.US,D,20250514,000000,23.485,24.23,23.28,23.68,171913,0
+GCO.US,D,20250515,000000,23.87,24.68,23.77,24.22,251649,0
+GCO.US,D,20250516,000000,24.3,24.58,23.38,24.21,223738,0
+GCO.US,D,20250519,000000,23.66,23.71,22.98,23.09,164867,0
+GCO.US,D,20250520,000000,23.115,23.605,22.64,22.86,208908,0
+GCO.US,D,20250521,000000,22,22.2,20.86,21.16,251117,0
+GCO.US,D,20250522,000000,21.295,22.05,21.26,21.86,254841,0
+GCO.US,D,20250523,000000,20.86,21.25,20.57,20.87,241989,0
+GCO.US,D,20250527,000000,21.352,22.02,21.07,21.86,294113,0
+GCO.US,D,20250528,000000,21.855,21.8585,21.38,21.74,232751,0
+GCO.US,D,20250529,000000,22,22,21.21,21.71,189004,0
+GCO.US,D,20250530,000000,21.125,21.83,21.125,21.73,236008,0
+GCO.US,D,20250602,000000,21.79,21.79,21.03,21.31,333201,0
+GCO.US,D,20250603,000000,21.46,22.6,21.39,22.35,371789,0
+GCO.US,D,20250604,000000,26.11,26.17,21,22.29,916089,0
+GCO.US,D,20250605,000000,22.41,24.23,22.139,22.68,386877,0
+GCO.US,D,20250606,000000,23.17,23.4,22.57,22.67,175957,0
+GCO.US,D,20250609,000000,23.3004,23.32,22.2055,22.7,241233,0
+GCO.US,D,20250610,000000,22.83,23.29,22.505,23.07,268369,0
+GCO.US,D,20250611,000000,23.18,23.4,21.78,21.8,363404,0
+GCO.US,D,20250612,000000,21.53,22.03,21.3,21.41,349776,0
+GCO.US,D,20250613,000000,20.96,21.165,20.13,20.37,388470,0
+GCO.US,D,20250616,000000,21.17,22,20.86,21.96,362238,0
+GCO.US,D,20250617,000000,21.91,22.64,21.4,21.84,280885,0
+GCO.US,D,20250618,000000,21.75,22.155,21.24,21.24,243372,0
+GCO.US,D,20250620,000000,21.63,22.46,21.53,22.32,1049940,0
+GCO.US,D,20250623,000000,22.195,22.195,20.89,21,271156,0
+GCO.US,D,20250624,000000,21.487,21.59,20.96,21.36,158308,0
+GCO.US,D,20250625,000000,21.2,21.26,20.535,20.57,163362,0
+GCO.US,D,20250626,000000,20.6201,20.8396,20.2494,20.46,152412,0
+GCO.US,D,20250627,000000,20.73,21.31,20.38,20.75,301062,0
+GCO.US,D,20250630,000000,20.6,20.9,19.69,19.69,186344,0
+GCO.US,D,20250701,000000,19.785,22.265,19.62,21.39,221190,0
+GCO.US,D,20250702,000000,21.23,22.42,21.23,22.37,231323,0
+GCO.US,D,20250703,000000,22.38,22.57,22.085,22.25,106623,0
+GCO.US,D,20250707,000000,22.21,22.26,21.28,21.61,157585,0
+GCO.US,D,20250708,000000,21.63,22.61,21.26,22.27,212093,0
+GCO.US,D,20250709,000000,22.41,22.88,22.13,22.87,153774,0
+GCO.US,D,20250710,000000,22.94,24.63,22.94,24.1,237413,0
+GCO.US,D,20250711,000000,23.485,23.99,23.45,23.57,163905,0
+GCO.US,D,20250714,000000,23.45,23.64,22.94,23.17,102455,0
+GCO.US,D,20250715,000000,23.23,23.375,22.345,22.48,176113,0
+GCO.US,D,20250716,000000,22.4,22.8,21.545,22.55,104458,0
+GCO.US,D,20250717,000000,22.655,23.68,22.4,23.23,361220,0
+GCO.US,D,20250718,000000,23.425,23.62,22.8651,22.96,151490,0
+GCO.US,D,20250721,000000,23.09,23.6899,23.09,23.42,315528,0
+GCO.US,D,20250722,000000,23.64,24.92,23.375,24.49,153013,0
+GCO.US,D,20250723,000000,24.98,25.92,24.79,25.39,138221,0
+GCO.US,D,20250724,000000,25.185,25.29,24.265,24.33,108457,0
+GCO.US,D,20250725,000000,24.425,24.8,24.045,24.79,105947,0
+GCO.US,D,20250728,000000,24.79,25.45,24.48,25.45,183665,0
+GCO.US,D,20250729,000000,25.59,25.59,24.18,24.45,171842,0
+GCO.US,D,20250730,000000,24.3175,24.69,23.6264,23.92,137363,0
+GCO.US,D,20250731,000000,23.705,24.22,22.975,24.06,245624,0
+GCO.US,D,20250801,000000,23.55,23.84,22.67,23.64,221934,0
+GCO.US,D,20250804,000000,24.05,24.97,23.89,24.52,152267,0
+GCO.US,D,20250805,000000,24.51,24.56,23.79,24.51,181229,0
+GCO.US,D,20250806,000000,24.625,25.81,24.625,25.69,143203,0
+GCO.US,D,20250807,000000,26.03,26.29,24.98,25.02,143360,0
+GCO.US,D,20250808,000000,25.34,25.34,23.65,23.91,161410,0
+GCO.US,D,20250811,000000,23.99,23.99,23.13,23.83,118962,0
+GCO.US,D,20250812,000000,24.27,25.76,24.07,25.61,222448,0
+GCO.US,D,20250813,000000,25.85,27.23,25.64,27.15,182376,0
+GCO.US,D,20250814,000000,26.68,26.68,25.69,26.48,133458,0
+GCO.US,D,20250815,000000,26.68,26.69,25.51,25.69,104980,0
+GCO.US,D,20250818,000000,25.56,26.365,25.45,25.67,175041,0
+GCO.US,D,20250819,000000,25.89,26.37,25.64,25.94,81630,0
+GCO.US,D,20250820,000000,26.0428,26.0428,25.245,25.62,316220,0
+GCO.US,D,20250821,000000,25.36,27.3,24.98,27.03,132578,0
+GCO.US,D,20250822,000000,27.35,29.05,27.18,28.56,293866,0
+GCO.US,D,20250825,000000,27.94,28.725,27.94,28.46,181204,0
+GCO.US,D,20250826,000000,30.35,33.61,30.12,32.16,777459,0
+GCO.US,D,20250827,000000,32.24,33.16,31.85,32.99,244443,0
+GCO.US,D,20250828,000000,31.2,33.57,28.2401,31.04,436152,0
+GCO.US,D,20250829,000000,30.43,32.92,30.43,31.98,315083,0
+GCO.US,D,20250902,000000,31.455,32.348,31.2,32.11,230263,0
+GCO.US,D,20250903,000000,31.72,32.555,31.18,31.59,176603,0
+GCO.US,D,20250904,000000,31.82,34.06,31.44,33.68,207796,0
+GCO.US,D,20250905,000000,33.65,34.36,33.07,33.36,207850,0
+GCO.US,D,20250908,000000,33.82,34.319,32.77,33.04,170368,0
+GCO.US,D,20250909,000000,32.97,33.41,31.54,31.68,146651,0
+GCO.US,D,20250910,000000,31.37,33.19,31.26,32.89,164071,0
+GCO.US,D,20250911,000000,32.99,33.86,32.73,33.84,143292,0
+GCO.US,D,20250912,000000,33.45,33.58,32.38,33.19,221756,0
+GCO.US,D,20250915,000000,33.665,34.095,33.1,33.53,280083,0
+GCO.US,D,20250916,000000,33.53,33.795,32.92,33.67,230771,0
+GCO.US,D,20250917,000000,34.01,35.53,33.73,34.59,309129,0
+GCO.US,D,20250918,000000,35.09,35.36,34.485,35.26,127758,0
+GCO.US,D,20250919,000000,34.88,35.26,33.09,33.13,312482,0
+GCO.US,D,20250922,000000,33.1,33.5099,32.06,32.14,148267,0
+GCO.US,D,20250923,000000,32.6518,33.02,31.61,31.8,96173,0
+GCO.US,D,20250924,000000,31.975,32.67,31.69,31.93,87575,0
+GCO.US,D,20250925,000000,31.5729,31.5729,30.45,30.71,114551,0
+GCO.US,D,20250926,000000,30.855,30.855,30.25,30.26,110411,0
+GCO.US,D,20250929,000000,30.29,30.59,28.66,29.07,124206,0
+GCO.US,D,20250930,000000,29.2,29.375,28.32,28.99,94145,0
+GCO.US,D,20251001,000000,28.65,30.14,28.65,29.83,122119,0
+GCO.US,D,20251002,000000,29.84,30.05,29.04,29.98,86607,0
+GCO.US,D,20251003,000000,30.38,30.7386,30.06,30.2,79089,0
+GCO.US,D,20251006,000000,29.9801,30.2075,29,29.2,76288,0
+GCO.US,D,20251007,000000,29.57,29.635,28.06,28.33,123071,0
+GCO.US,D,20251008,000000,28.14,28.91,28.14,28.58,82488,0
+GCO.US,D,20251009,000000,28.15,28.48,27.72,28.03,71323,0
+GCO.US,D,20251010,000000,27.735,28.17,26.08,26.15,92399,0
+GCO.US,D,20251013,000000,26.97,27.68,26.8,27.61,109448,0
+GCO.US,D,20251014,000000,27.31,28.74,26.87,28.67,89489,0
+GCO.US,D,20251015,000000,28.385,29.87,28.385,29.4,92499,0
+GCO.US,D,20251016,000000,29.435,29.51,28.26,28.94,123568,0
+GCO.US,D,20251017,000000,28.27,28.99,28.27,28.61,93921,0
+GCO.US,D,20251020,000000,28.94,29.5307,28.94,29.5,61115,0
+GCO.US,D,20251021,000000,29.77,29.94,29.44,29.74,46204,0
+GCO.US,D,20251022,000000,29.69,29.98,28.79,29.06,74989,0
+GCO.US,D,20251023,000000,29.4566,30.22,29.05,30.17,117132,0
+GCO.US,D,20251024,000000,30.66,30.77,30.21,30.76,66835,0
+GCO.US,D,20251027,000000,31.57,32.22,31,31.15,75351,0
+GCO.US,D,20251028,000000,30.865,31.24,30.26,30.92,50851,0
+GCO.US,D,20251029,000000,30.76,31,29.46,29.67,184896,0
+GCO.US,D,20251030,000000,28.88,29.52,28.4101,28.79,53441,0
+GCO.US,D,20251031,000000,28.267,29.1,28.267,29.01,61550,0
+GCO.US,D,20251103,000000,29,29.78,28.67,29.65,91087,0
+GCO.US,D,20251104,000000,29.43,29.54,28.59,28.68,56162,0
+GCO.US,D,20251105,000000,27.85,31.27,27.85,30.74,105865,0
+GCO.US,D,20251106,000000,30.57,30.815,30.01,30.67,68840,0
+GCO.US,D,20251107,000000,30.88,31.36,30.39,31.35,65035,0
+GCO.US,D,20251110,000000,31.74,31.88,30.98,31.4,47345,0
+GCO.US,D,20251111,000000,31.375,31.64,30.905,31.3,50144,0
+GCO.US,D,20251112,000000,31.6,32.5,30.92,32.41,75174,0
+GCO.US,D,20251113,000000,32.55,32.96,31.715,32.36,47857,0
+GCO.US,D,20251114,000000,31.8639,32.155,31.23,31.82,43129,0
+GCO.US,D,20251117,000000,31.5,31.54,30.44,30.75,81755,0
+GCO.US,D,20251118,000000,30.18,30.8399,30.05,30.49,78957,0
+GCO.US,D,20251119,000000,30.185,30.885,30.14,30.38,52793,0
+GCO.US,D,20251120,000000,30.265,31.58,30,30.25,70602,0
+GCO.US,D,20251121,000000,31.5,33.28,30.58,32.76,104471,0
+GCO.US,D,20251124,000000,32.12,33.21,32.095,32.6,137455,0
+GCO.US,D,20251125,000000,31.37,35.42,31.37,34.9,370815,0
+GCO.US,D,20251126,000000,35,36.48,34.96,35.27,229319,0
+GCO.US,D,20251128,000000,35.43,35.88,34.92,35.85,44753,0
+GCO.US,D,20251201,000000,35.305,36.545,35.1,35.74,203646,0
+GCO.US,D,20251202,000000,36.115,36.1674,35.4,35.4,135127,0
+GCO.US,D,20251203,000000,35.6,36.26,34.66,35.25,400057,0
+GCO.US,D,20251204,000000,24.55,26.5,22.0501,24.38,751818,0
+GCO.US,D,20251205,000000,24.38,25.5,22.72,22.73,384478,0
+GCO.US,D,20251208,000000,22.99,24.08,22.625,23.56,313578,0
+GCO.US,D,20251209,000000,23.67,23.93,23.12,23.41,135721,0
+GCO.US,D,20251210,000000,23.3397,24.38,23.3397,23.8,134652,0
+GCO.US,D,20251211,000000,23.83,24.29,23.53,24.23,126536,0
+GCO.US,D,20251212,000000,23.965,24.87,23.965,24.09,207170,0
+GCO.US,D,20251215,000000,23.675,24.595,23.65,23.67,224054,0
+GCO.US,D,20251216,000000,23.63,24.18,23.57,23.95,160315,0
+GCO.US,D,20251217,000000,23.96,24.15,23.415,23.74,150536,0
+GCO.US,D,20251218,000000,24,24.475,23.77,23.94,85134,0
+GCO.US,D,20251219,000000,23.875,23.875,22.88,23.31,230007,0
+GCO.US,D,20251222,000000,23.135,23.23,22.44,22.56,100382,0
+GCO.US,D,20251223,000000,22.56,22.78,21.94,21.95,224205,0
+GCO.US,D,20251224,000000,21.95,23.33,21.925,23.31,158064,0
+GCO.US,D,20251226,000000,23.36,25.58,23.23,25.55,341227,0
+GCO.US,D,20251229,000000,25.32,25.455,23.91,24.8,239072,0
+GCO.US,D,20251230,000000,24.47,25.51,24.47,25.36,116559,0
+GCO.US,D,20251231,000000,25.525,25.525,24.63,24.77,99471,0
+GCO.US,D,20260102,000000,25.06,25.09,24.11,24.73,95463,0
+GCO.US,D,20260105,000000,25.21,26.75,24.87,26.59,172815,0
+GCO.US,D,20260106,000000,26.53,28.24,26.41,27.24,218239,0
+GCO.US,D,20260107,000000,27.15,27.15,25.98,26.33,114571,0
+GCO.US,D,20260108,000000,26.32,29.75,26.09,29.19,247185,0
+GCO.US,D,20260109,000000,29.55,30.63,28.3,29.99,397773,0
+GCO.US,D,20260112,000000,32.28,33.3025,30.43,32.43,429162,0
+GCO.US,D,20260113,000000,32.72,35.9884,32.5,34.56,506849,0
+GCO.US,D,20260114,000000,35.105,36.3,34.31,35.64,260908,0
+GCO.US,D,20260115,000000,35.155,37.42,35.155,36.76,280998,0
+GCO.US,D,20260116,000000,36.31,37.85,36.045,37.77,208875,0
+GCO.US,D,20260120,000000,36.595,37.99,36.195,36.6,302834,0
+GCO.US,D,20260121,000000,37.19,38.81,36.96,38.2,223818,0
+GCO.US,D,20260122,000000,38.775,38.95,35.03,35.05,245298,0
+GCO.US,D,20260123,000000,34.88,34.96,33.65,33.93,325544,0
+GCO.US,D,20260126,000000,34.055,34.06,32.76,32.76,342893,0
+GCO.US,D,20260127,000000,32.75,32.84,31.3,32.1,286333,0
+GCO.US,D,20260128,000000,32.04,32.54,30.69,30.72,186786,0
+GCO.US,D,20260129,000000,30.91,31.28,29.88,30.75,190372,0
+GCO.US,D,20260130,000000,30.33,30.42,28.51,28.93,269951,0
+GCO.US,D,20260202,000000,29.105,30.94,28.67,28.97,194807,0
+GCO.US,D,20260203,000000,29.15,29.64,28.23,28.62,169750,0
+GCO.US,D,20260204,000000,29.065,29.13,27.55,28.59,148118,0
+GCO.US,D,20260205,000000,28.54,28.74,27.07,27.39,259578,0
+GCO.US,D,20260206,000000,27.97,29.24,27.9,29.07,166756,0
+GCO.US,D,20260209,000000,28.77,29.05,28.345,28.98,104393,0
+GCO.US,D,20260210,000000,28.485,29.88,28.485,28.73,170255,0
+GCO.US,D,20260211,000000,28.596,29.155,27.87,28.42,87804,0
+GCO.US,D,20260212,000000,28.83,29.49,27.38,27.76,169997,0
+GCO.US,D,20260213,000000,28.385,28.45,27.57,27.68,236937,0
+GCO.US,D,20260217,000000,28.04,28.11,27.5,27.8,237158,0
+GCO.US,D,20260218,000000,27.94,29.07,27.94,28.33,147786,0
diff --git a/daily/us/nyse stocks/1/gcts-ws.us.txt b/daily/us/nyse stocks/1/gcts-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cdbbf6426982784efcaf2d1745eace0079287870
--- /dev/null
+++ b/daily/us/nyse stocks/1/gcts-ws.us.txt	
@@ -0,0 +1,450 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GCTS-WS.US,D,20240328,000000,0.5,0.7,0.25,0.38,658937,0
+GCTS-WS.US,D,20240401,000000,0.4,0.4375,0.18,0.2301,768439,0
+GCTS-WS.US,D,20240402,000000,0.23,0.261,0.18,0.261,75697,0
+GCTS-WS.US,D,20240403,000000,0.265,0.265,0.1751,0.2165,631200,0
+GCTS-WS.US,D,20240404,000000,0.1811,0.2299,0.1811,0.2088,6070,0
+GCTS-WS.US,D,20240405,000000,0.387,0.39,0.255,0.3319,470413,0
+GCTS-WS.US,D,20240408,000000,0.38,0.38,0.225,0.27,52346,0
+GCTS-WS.US,D,20240409,000000,0.27,0.2875,0.25,0.27,14718,0
+GCTS-WS.US,D,20240410,000000,0.286249,0.3582,0.286249,0.35,112326,0
+GCTS-WS.US,D,20240411,000000,0.345,0.345,0.30501,0.32,12769,0
+GCTS-WS.US,D,20240412,000000,0.2851,0.308,0.24,0.282,168871,0
+GCTS-WS.US,D,20240415,000000,0.24,0.27,0.16,0.23,26563,0
+GCTS-WS.US,D,20240416,000000,0.22,0.245,0.181,0.185,376617,0
+GCTS-WS.US,D,20240417,000000,0.23,0.23,0.1825,0.1826,846,0
+GCTS-WS.US,D,20240418,000000,0.1925,0.1926,0.181,0.19,5054,0
+GCTS-WS.US,D,20240419,000000,0.2198,0.22,0.1815,0.1816,14973,0
+GCTS-WS.US,D,20240422,000000,0.1916,0.1933,0.18,0.18,1646,0
+GCTS-WS.US,D,20240423,000000,0.19,0.21,0.185,0.1905,19507,0
+GCTS-WS.US,D,20240424,000000,0.1852,0.2152,0.1851,0.19,1510,0
+GCTS-WS.US,D,20240425,000000,0.185,0.191,0.181,0.181,1820,0
+GCTS-WS.US,D,20240426,000000,0.208,0.2108,0.19,0.21,4992,0
+GCTS-WS.US,D,20240429,000000,0.315,0.315,0.21,0.21,3342,0
+GCTS-WS.US,D,20240430,000000,0.2001,0.204,0.1707,0.2,16080,0
+GCTS-WS.US,D,20240501,000000,0.205,0.21,0.1825,0.21,12513,0
+GCTS-WS.US,D,20240503,000000,0.24,0.27,0.215,0.22,16894,0
+GCTS-WS.US,D,20240506,000000,0.25,0.25,0.1938,0.206,61899,0
+GCTS-WS.US,D,20240507,000000,0.21,0.27,0.21,0.23,10566,0
+GCTS-WS.US,D,20240508,000000,0.2028,0.23,0.2028,0.22,4558,0
+GCTS-WS.US,D,20240510,000000,0.2378,0.2378,0.23,0.23,2778,0
+GCTS-WS.US,D,20240514,000000,0.17,0.22,0.1602,0.22,12500,0
+GCTS-WS.US,D,20240515,000000,0.2,0.22,0.1601,0.161,102941,0
+GCTS-WS.US,D,20240516,000000,0.17,0.18,0.17,0.170101,2801,0
+GCTS-WS.US,D,20240517,000000,0.1701,0.1701,0.15,0.15,849,0
+GCTS-WS.US,D,20240520,000000,0.1505,0.1505,0.1505,0.1505,288,0
+GCTS-WS.US,D,20240521,000000,0.17,0.17,0.13,0.17,62892,0
+GCTS-WS.US,D,20240522,000000,0.14,0.17,0.14,0.17,1500,0
+GCTS-WS.US,D,20240524,000000,0.1601,0.17,0.1601,0.169813,7194,0
+GCTS-WS.US,D,20240528,000000,0.16,0.16,0.14,0.15,22030,0
+GCTS-WS.US,D,20240529,000000,0.15,0.15,0.1281,0.15,3576,0
+GCTS-WS.US,D,20240531,000000,0.15,0.1501,0.1496,0.1501,20987,0
+GCTS-WS.US,D,20240603,000000,0.140101,0.1675,0.14,0.1509,4846,0
+GCTS-WS.US,D,20240604,000000,0.13,0.1575,0.13,0.1575,846,0
+GCTS-WS.US,D,20240605,000000,0.1356,0.1575,0.1312,0.1312,11905,0
+GCTS-WS.US,D,20240606,000000,0.13,0.21,0.1275,0.1751,5656,0
+GCTS-WS.US,D,20240607,000000,0.145,0.18,0.1425,0.171,17863,0
+GCTS-WS.US,D,20240611,000000,0.14,0.17,0.14,0.1653,18246,0
+GCTS-WS.US,D,20240612,000000,0.17,0.17,0.1411,0.165,165128,0
+GCTS-WS.US,D,20240613,000000,0.1525,0.18,0.1455,0.1525,26500,0
+GCTS-WS.US,D,20240614,000000,0.1475,0.18,0.1456,0.16,12100,0
+GCTS-WS.US,D,20240617,000000,0.15,0.16,0.132,0.16,21711,0
+GCTS-WS.US,D,20240618,000000,0.15,0.16,0.15,0.15,16700,0
+GCTS-WS.US,D,20240620,000000,0.14,0.175,0.14,0.15,29090,0
+GCTS-WS.US,D,20240621,000000,0.179597,0.18,0.1471,0.18,2095,0
+GCTS-WS.US,D,20240624,000000,0.18,0.18,0.1472,0.176,582081,0
+GCTS-WS.US,D,20240625,000000,0.1472,0.18,0.1472,0.1501,181698,0
+GCTS-WS.US,D,20240626,000000,0.1502,0.1502,0.1498,0.1498,71390,0
+GCTS-WS.US,D,20240627,000000,0.155,0.1675,0.1501,0.1501,2800,0
+GCTS-WS.US,D,20240628,000000,0.15,0.15,0.15,0.15,1007,0
+GCTS-WS.US,D,20240702,000000,0.11,0.11,0.11,0.11,1050,0
+GCTS-WS.US,D,20240703,000000,0.1798,0.18,0.15,0.15,1135,0
+GCTS-WS.US,D,20240705,000000,0.1747,0.1797,0.16,0.16,2351,0
+GCTS-WS.US,D,20240708,000000,0.1483,0.18,0.14,0.171,29629,0
+GCTS-WS.US,D,20240709,000000,0.1671,0.18,0.1671,0.18,2124,0
+GCTS-WS.US,D,20240710,000000,0.16,0.18,0.1357,0.18,6300,0
+GCTS-WS.US,D,20240712,000000,0.17,0.17,0.17,0.17,228,0
+GCTS-WS.US,D,20240715,000000,0.17,0.1809,0.14,0.169999,88169,0
+GCTS-WS.US,D,20240716,000000,0.1975,0.1975,0.165,0.1651,2950,0
+GCTS-WS.US,D,20240717,000000,0.18,0.18,0.17289,0.17925,2533,0
+GCTS-WS.US,D,20240718,000000,0.18,0.18,0.17,0.17,1195,0
+GCTS-WS.US,D,20240719,000000,0.1758,0.1758,0.15,0.1501,312274,0
+GCTS-WS.US,D,20240722,000000,0.15,0.1511,0.15,0.1501,113026,0
+GCTS-WS.US,D,20240723,000000,0.15,0.1724,0.15,0.1724,58464,0
+GCTS-WS.US,D,20240724,000000,0.18,0.18,0.16,0.16,2033,0
+GCTS-WS.US,D,20240725,000000,0.16,0.17,0.158486,0.17,25691,0
+GCTS-WS.US,D,20240726,000000,0.17,0.17,0.15,0.15,17390,0
+GCTS-WS.US,D,20240729,000000,0.1654,0.1654,0.15,0.15,643,0
+GCTS-WS.US,D,20240730,000000,0.135101,0.15,0.135101,0.1499,2519,0
+GCTS-WS.US,D,20240731,000000,0.1613,0.1613,0.16,0.16,5353,0
+GCTS-WS.US,D,20240802,000000,0.15,0.17,0.1225,0.17,3026,0
+GCTS-WS.US,D,20240805,000000,0.25,0.25,0.12,0.16,21869,0
+GCTS-WS.US,D,20240808,000000,0.16,0.16,0.16,0.16,176,0
+GCTS-WS.US,D,20240812,000000,0.16,0.1677,0.11,0.1575,5796,0
+GCTS-WS.US,D,20240813,000000,0.2,0.25,0.1939,0.22,294651,0
+GCTS-WS.US,D,20240814,000000,0.25749,0.25749,0.2,0.200048,14462,0
+GCTS-WS.US,D,20240815,000000,0.245,0.245,0.2,0.2375,1880,0
+GCTS-WS.US,D,20240816,000000,0.235,0.2375,0.2056,0.232,1100,0
+GCTS-WS.US,D,20240819,000000,0.18,0.2324,0.1225,0.2167,1785842,0
+GCTS-WS.US,D,20240820,000000,0.135,0.2,0.135,0.2,2968,0
+GCTS-WS.US,D,20240821,000000,0.15,0.2,0.15,0.2,1047,0
+GCTS-WS.US,D,20240822,000000,0.203694,0.203694,0.15,0.18,2094,0
+GCTS-WS.US,D,20240823,000000,0.16555,0.1975,0.1511,0.18,3268,0
+GCTS-WS.US,D,20240827,000000,0.15,0.18,0.11,0.1762,204429,0
+GCTS-WS.US,D,20240828,000000,0.18,0.18,0.12,0.149899,2301,0
+GCTS-WS.US,D,20240829,000000,0.1251,0.1717,0.11,0.1175,15446,0
+GCTS-WS.US,D,20240830,000000,0.179999,0.179999,0.11,0.1122,949,0
+GCTS-WS.US,D,20240903,000000,0.13,0.13,0.115,0.115,27950,0
+GCTS-WS.US,D,20240905,000000,0.137683,0.137683,0.11,0.11,6344,0
+GCTS-WS.US,D,20240906,000000,0.15799,0.15799,0.11,0.11,2150,0
+GCTS-WS.US,D,20240909,000000,0.139999,0.139999,0.11,0.11,4101,0
+GCTS-WS.US,D,20240910,000000,0.101,0.101,0.101,0.101,1689,0
+GCTS-WS.US,D,20240911,000000,0.1,0.109,0.094,0.1081,1374,0
+GCTS-WS.US,D,20240912,000000,0.107999,0.107999,0.107999,0.107999,702,0
+GCTS-WS.US,D,20240913,000000,0.0925,0.1,0.0925,0.1,3859,0
+GCTS-WS.US,D,20240916,000000,0.0925,0.1,0.0925,0.095,2304,0
+GCTS-WS.US,D,20240917,000000,0.1,0.1,0.0925,0.095,1347,0
+GCTS-WS.US,D,20240918,000000,0.0925,0.095,0.085,0.085,10769,0
+GCTS-WS.US,D,20240919,000000,0.08,0.09,0.08,0.085,7839,0
+GCTS-WS.US,D,20240920,000000,0.08,0.0948,0.075,0.0761,228007,0
+GCTS-WS.US,D,20240923,000000,0.0948,0.1,0.076,0.0761,2833,0
+GCTS-WS.US,D,20240924,000000,0.085,0.0945,0.085,0.085,5066,0
+GCTS-WS.US,D,20240925,000000,0.0943,0.1,0.0897,0.1,11658,0
+GCTS-WS.US,D,20240926,000000,0.1098,0.1324,0.102,0.1261,5504,0
+GCTS-WS.US,D,20240927,000000,0.1461,0.1461,0.0975,0.13,15765,0
+GCTS-WS.US,D,20240930,000000,0.12,0.1337,0.1001,0.1301,22279,0
+GCTS-WS.US,D,20241001,000000,0.132,0.144501,0.128,0.128,9941,0
+GCTS-WS.US,D,20241002,000000,0.139714,0.15,0.1012,0.1447,4900,0
+GCTS-WS.US,D,20241003,000000,0.1427,0.1427,0.1021,0.107099,3836,0
+GCTS-WS.US,D,20241004,000000,0.1022,0.1022,0.1022,0.1022,643,0
+GCTS-WS.US,D,20241007,000000,0.0966,0.11,0.0966,0.1062,8337,0
+GCTS-WS.US,D,20241008,000000,0.1,0.11,0.085,0.1,2703,0
+GCTS-WS.US,D,20241009,000000,0.1285,0.1285,0.09,0.117,4666,0
+GCTS-WS.US,D,20241010,000000,0.105349,0.11,0.1,0.11,710,0
+GCTS-WS.US,D,20241011,000000,0.1,0.1,0.0786,0.0786,3333,0
+GCTS-WS.US,D,20241014,000000,0.0986,0.0986,0.09,0.09,3304,0
+GCTS-WS.US,D,20241015,000000,0.11,0.11,0.09,0.09,5031,0
+GCTS-WS.US,D,20241016,000000,0.09,0.1,0.076,0.076,21286,0
+GCTS-WS.US,D,20241017,000000,0.075,0.1,0.072,0.0721,7687,0
+GCTS-WS.US,D,20241018,000000,0.09,0.0975,0.0815,0.09,19521,0
+GCTS-WS.US,D,20241021,000000,0.09,0.125,0.09,0.1,78283,0
+GCTS-WS.US,D,20241022,000000,0.1,0.11,0.075,0.075,3573,0
+GCTS-WS.US,D,20241023,000000,0.109999,0.109999,0.081,0.081,674,0
+GCTS-WS.US,D,20241024,000000,0.0965,0.0965,0.09,0.0916,10519,0
+GCTS-WS.US,D,20241025,000000,0.105,0.105,0.0823,0.090651,1653,0
+GCTS-WS.US,D,20241028,000000,0.08515,0.088,0.07,0.0701,12164,0
+GCTS-WS.US,D,20241029,000000,0.0801,0.0801,0.08,0.08,50125,0
+GCTS-WS.US,D,20241030,000000,0.09,0.09,0.080913,0.0883,2732,0
+GCTS-WS.US,D,20241031,000000,0.09,0.09,0.0725,0.08,2472,0
+GCTS-WS.US,D,20241101,000000,0.08,0.08,0.073393,0.073393,7449,0
+GCTS-WS.US,D,20241104,000000,0.0725,0.08,0.0725,0.075,11329,0
+GCTS-WS.US,D,20241106,000000,0.0725,0.09,0.0725,0.08,4657,0
+GCTS-WS.US,D,20241108,000000,0.075,0.0875,0.075,0.075,180985,0
+GCTS-WS.US,D,20241111,000000,0.075001,0.079999,0.07,0.079999,7686,0
+GCTS-WS.US,D,20241112,000000,0.08,0.08,0.07,0.0701,15108,0
+GCTS-WS.US,D,20241113,000000,0.0844,0.0844,0.0844,0.0844,214,0
+GCTS-WS.US,D,20241114,000000,0.084,0.084,0.0747,0.0747,1880,0
+GCTS-WS.US,D,20241115,000000,0.08,0.08,0.077651,0.0799,6462,0
+GCTS-WS.US,D,20241118,000000,0.0712,0.071201,0.0576,0.06,14956,0
+GCTS-WS.US,D,20241119,000000,0.06,0.06,0.06,0.06,137,0
+GCTS-WS.US,D,20241120,000000,0.06,0.06,0.05,0.058865,18181,0
+GCTS-WS.US,D,20241121,000000,0.0585,0.06,0.05,0.06,4899,0
+GCTS-WS.US,D,20241122,000000,0.0671,0.07,0.062499,0.062499,7342,0
+GCTS-WS.US,D,20241125,000000,0.07,0.0876,0.07,0.0876,12704,0
+GCTS-WS.US,D,20241126,000000,0.0872,0.09,0.0711,0.0711,2637,0
+GCTS-WS.US,D,20241127,000000,0.0713,0.0845,0.0512,0.08,12986,0
+GCTS-WS.US,D,20241129,000000,0.06011,0.1,0.0601,0.08,11585,0
+GCTS-WS.US,D,20241202,000000,0.08,0.1,0.0676,0.09,21720,0
+GCTS-WS.US,D,20241203,000000,0.088,0.088,0.0855,0.0855,763,0
+GCTS-WS.US,D,20241204,000000,0.0733,0.0829,0.0733,0.0829,424,0
+GCTS-WS.US,D,20241205,000000,0.085,0.085,0.05,0.085,60308,0
+GCTS-WS.US,D,20241206,000000,0.089,0.1,0.0627,0.1,13163,0
+GCTS-WS.US,D,20241209,000000,0.094999,0.098,0.0631,0.098,1726,0
+GCTS-WS.US,D,20241210,000000,0.098,0.098,0.095,0.095,366,0
+GCTS-WS.US,D,20241211,000000,0.095,0.095,0.080001,0.080001,587,0
+GCTS-WS.US,D,20241212,000000,0.08,0.09,0.08,0.09,3650,0
+GCTS-WS.US,D,20241213,000000,0.0885,0.09,0.0651,0.07,66684,0
+GCTS-WS.US,D,20241216,000000,0.08,0.09,0.0723,0.0899,4467,0
+GCTS-WS.US,D,20241217,000000,0.085,0.09,0.085,0.085,3970,0
+GCTS-WS.US,D,20241218,000000,0.085,0.1,0.085,0.085,10493,0
+GCTS-WS.US,D,20241219,000000,0.085,0.0877,0.065,0.0877,11737,0
+GCTS-WS.US,D,20241223,000000,0.09,0.1375,0.0884,0.13,320698,0
+GCTS-WS.US,D,20241224,000000,0.11,0.1475,0.1029,0.108,10276,0
+GCTS-WS.US,D,20241226,000000,0.1475,0.1574,0.1401,0.1488,12183,0
+GCTS-WS.US,D,20241227,000000,0.149,0.155,0.12,0.1504,16329,0
+GCTS-WS.US,D,20241230,000000,0.177296,0.177296,0.12,0.1499,19807,0
+GCTS-WS.US,D,20241231,000000,0.16,0.165,0.1225,0.134901,21489,0
+GCTS-WS.US,D,20250102,000000,0.1251,0.153901,0.11,0.1502,26799,0
+GCTS-WS.US,D,20250103,000000,0.1574,0.19,0.11,0.145,37813,0
+GCTS-WS.US,D,20250106,000000,0.145,0.175,0.1351,0.1419,31415,0
+GCTS-WS.US,D,20250107,000000,0.16,0.19,0.132,0.1366,7463,0
+GCTS-WS.US,D,20250108,000000,0.16,0.1674,0.13,0.135,42895,0
+GCTS-WS.US,D,20250110,000000,0.1466,0.158,0.1356,0.146,1714,0
+GCTS-WS.US,D,20250113,000000,0.15,0.15,0.1324,0.1367,9414,0
+GCTS-WS.US,D,20250114,000000,0.13,0.14,0.13,0.14,25595,0
+GCTS-WS.US,D,20250115,000000,0.15,0.15,0.13,0.1443,46301,0
+GCTS-WS.US,D,20250116,000000,0.1236,0.1498,0.1236,0.1299,607,0
+GCTS-WS.US,D,20250117,000000,0.12999,0.13,0.12999,0.12999,659,0
+GCTS-WS.US,D,20250121,000000,0.13,0.13,0.11,0.1289,10709,0
+GCTS-WS.US,D,20250122,000000,0.13,0.13,0.13,0.13,2212,0
+GCTS-WS.US,D,20250123,000000,0.13,0.130001,0.13,0.13,804,0
+GCTS-WS.US,D,20250124,000000,0.11,0.144,0.0901,0.1151,67882,0
+GCTS-WS.US,D,20250127,000000,0.1101,0.1101,0.1018,0.10999,4417,0
+GCTS-WS.US,D,20250128,000000,0.0952,0.10375,0.08,0.089,83897,0
+GCTS-WS.US,D,20250129,000000,0.09,0.114052,0.085,0.099999,130635,0
+GCTS-WS.US,D,20250130,000000,0.118001,0.118001,0.099999,0.099999,1620,0
+GCTS-WS.US,D,20250131,000000,0.122,0.122,0.09,0.121999,3960,0
+GCTS-WS.US,D,20250203,000000,0.129899,0.129899,0.105265,0.1298,1252,0
+GCTS-WS.US,D,20250204,000000,0.12,0.1288,0.0922,0.11,28030,0
+GCTS-WS.US,D,20250205,000000,0.11,0.11,0.11,0.11,3042,0
+GCTS-WS.US,D,20250206,000000,0.11,0.13,0.11,0.1279,5511,0
+GCTS-WS.US,D,20250207,000000,0.122501,0.14,0.09,0.1,424620,0
+GCTS-WS.US,D,20250210,000000,0.095,0.1,0.095,0.095,1295,0
+GCTS-WS.US,D,20250211,000000,0.0952,0.109999,0.0952,0.0963,4150,0
+GCTS-WS.US,D,20250212,000000,0.105,0.10875,0.100001,0.107,2951,0
+GCTS-WS.US,D,20250213,000000,0.108251,0.109499,0.107,0.107,2975,0
+GCTS-WS.US,D,20250214,000000,0.1,0.109499,0.1,0.1001,204769,0
+GCTS-WS.US,D,20250219,000000,0.1,0.109499,0.1,0.1094,5122,0
+GCTS-WS.US,D,20250220,000000,0.109,0.1094,0.109,0.1094,659,0
+GCTS-WS.US,D,20250221,000000,0.101,0.101,0.101,0.101,374,0
+GCTS-WS.US,D,20250224,000000,0.1,0.100001,0.0946,0.0953,10907,0
+GCTS-WS.US,D,20250225,000000,0.1,0.1,0.09,0.091,161526,0
+GCTS-WS.US,D,20250226,000000,0.0906,0.0906,0.0906,0.0906,926,0
+GCTS-WS.US,D,20250227,000000,0.085,0.09,0.0798,0.0801,19133,0
+GCTS-WS.US,D,20250228,000000,0.08,0.085,0.08,0.085,2396,0
+GCTS-WS.US,D,20250303,000000,0.082501,0.09,0.0801,0.0876,1131165,0
+GCTS-WS.US,D,20250304,000000,0.089,0.10044,0.088314,0.095,58697,0
+GCTS-WS.US,D,20250305,000000,0.095,0.0975,0.095,0.0969,8793,0
+GCTS-WS.US,D,20250306,000000,0.095,0.095,0.0938,0.0939,19143,0
+GCTS-WS.US,D,20250307,000000,0.0975,0.11,0.0901,0.0901,10926,0
+GCTS-WS.US,D,20250310,000000,0.1,0.1,0.0801,0.0989,20137,0
+GCTS-WS.US,D,20250311,000000,0.098999,0.099,0.0976,0.0976,5236,0
+GCTS-WS.US,D,20250313,000000,0.095447,0.1,0.095,0.1,17110,0
+GCTS-WS.US,D,20250314,000000,0.098,0.1,0.090001,0.095001,54512,0
+GCTS-WS.US,D,20250317,000000,0.1,0.1,0.075,0.085,13313,0
+GCTS-WS.US,D,20250318,000000,0.09,0.09,0.085001,0.085001,3543,0
+GCTS-WS.US,D,20250319,000000,0.094215,0.094215,0.0899,0.0899,13801,0
+GCTS-WS.US,D,20250320,000000,0.0949,0.0949,0.0851,0.09,9995,0
+GCTS-WS.US,D,20250321,000000,0.09,0.095,0.088376,0.0949,49624,0
+GCTS-WS.US,D,20250324,000000,0.095,0.1103,0.0861,0.105,161836,0
+GCTS-WS.US,D,20250325,000000,0.11,0.1195,0.11,0.1101,17030,0
+GCTS-WS.US,D,20250326,000000,0.105,0.1099,0.1,0.1,32093,0
+GCTS-WS.US,D,20250327,000000,0.1,0.1026,0.1,0.1,2742,0
+GCTS-WS.US,D,20250328,000000,0.1,0.1,0.0861,0.0861,798,0
+GCTS-WS.US,D,20250331,000000,0.085,0.091,0.0505,0.0724,134406,0
+GCTS-WS.US,D,20250401,000000,0.067,0.2138,0.0207,0.0575,233367,0
+GCTS-WS.US,D,20250402,000000,0.065,0.0847,0.0647,0.065,20427,0
+GCTS-WS.US,D,20250403,000000,0.089,0.09,0.07,0.0801,5949,0
+GCTS-WS.US,D,20250404,000000,0.0837,0.0849,0.0602,0.0822,27402,0
+GCTS-WS.US,D,20250407,000000,0.08,0.1,0.0613,0.09,62136,0
+GCTS-WS.US,D,20250408,000000,0.073,0.098,0.04,0.098,34494,0
+GCTS-WS.US,D,20250409,000000,0.070199,0.0961,0.05,0.0521,110456,0
+GCTS-WS.US,D,20250410,000000,0.0647,0.08,0.051,0.0535,33110,0
+GCTS-WS.US,D,20250411,000000,0.0545,0.064564,0.0501,0.056,26977,0
+GCTS-WS.US,D,20250414,000000,0.0589,0.0683,0.05,0.06,44420,0
+GCTS-WS.US,D,20250415,000000,0.0588,0.0701,0.0521,0.0701,18387,0
+GCTS-WS.US,D,20250416,000000,0.0551,0.0781,0.0551,0.0739,6900,0
+GCTS-WS.US,D,20250417,000000,0.075263,0.08,0.067619,0.078,25883,0
+GCTS-WS.US,D,20250421,000000,0.062149,0.0849,0.0561,0.08,6756,0
+GCTS-WS.US,D,20250422,000000,0.06,0.083,0.0559,0.067699,4413,0
+GCTS-WS.US,D,20250423,000000,0.061356,0.0737,0.056,0.0737,3044,0
+GCTS-WS.US,D,20250424,000000,0.0718,0.075,0.0641,0.0745,3154,0
+GCTS-WS.US,D,20250425,000000,0.0779,0.0779,0.0775,0.0775,1860,0
+GCTS-WS.US,D,20250428,000000,0.0775,0.0775,0.07,0.07,3561,0
+GCTS-WS.US,D,20250429,000000,0.070818,0.070818,0.0651,0.0651,3360,0
+GCTS-WS.US,D,20250430,000000,0.0652,0.0707,0.0651,0.0651,1140,0
+GCTS-WS.US,D,20250502,000000,0.0653,0.0703,0.0653,0.0683,8253,0
+GCTS-WS.US,D,20250505,000000,0.07,0.0703,0.0654,0.0654,1528,0
+GCTS-WS.US,D,20250506,000000,0.0701,0.0701,0.0672,0.0676,1500,0
+GCTS-WS.US,D,20250507,000000,0.068,0.0703,0.0652,0.0652,8238,0
+GCTS-WS.US,D,20250508,000000,0.067081,0.067081,0.058,0.06,33149,0
+GCTS-WS.US,D,20250509,000000,0.0661,0.0661,0.0661,0.0661,301,0
+GCTS-WS.US,D,20250512,000000,0.0657,0.0774,0.0572,0.069999,44687,0
+GCTS-WS.US,D,20250513,000000,0.06109,0.077,0.06109,0.075,1289,0
+GCTS-WS.US,D,20250514,000000,0.07,0.09,0.0572,0.09,1127587,0
+GCTS-WS.US,D,20250515,000000,0.0888,0.11495,0.076974,0.08,85533,0
+GCTS-WS.US,D,20250516,000000,0.0925,0.0925,0.0874,0.09,40184,0
+GCTS-WS.US,D,20250520,000000,0.0779,0.085,0.0779,0.0824,2026,0
+GCTS-WS.US,D,20250521,000000,0.0825,0.0825,0.0799,0.0799,6266,0
+GCTS-WS.US,D,20250522,000000,0.078289,0.0823,0.0699,0.0699,21349,0
+GCTS-WS.US,D,20250523,000000,0.075163,0.075163,0.0623,0.065,1342,0
+GCTS-WS.US,D,20250527,000000,0.065001,0.0749,0.063,0.07,101946,0
+GCTS-WS.US,D,20250528,000000,0.06951,0.0696,0.063,0.063,1792,0
+GCTS-WS.US,D,20250529,000000,0.0632,0.074,0.0623,0.063028,29195,0
+GCTS-WS.US,D,20250530,000000,0.0623,0.0689,0.0521,0.06,18644,0
+GCTS-WS.US,D,20250602,000000,0.056,0.056,0.056,0.056,212,0
+GCTS-WS.US,D,20250604,000000,0.0666,0.0688,0.06,0.06,18219,0
+GCTS-WS.US,D,20250605,000000,0.064549,0.0688,0.0603,0.0603,25964,0
+GCTS-WS.US,D,20250606,000000,0.0603,0.0603,0.0603,0.0603,280,0
+GCTS-WS.US,D,20250609,000000,0.0677,0.0924,0.065,0.0874,74473,0
+GCTS-WS.US,D,20250610,000000,0.0874,0.0974,0.081,0.081101,3125,0
+GCTS-WS.US,D,20250611,000000,0.0812,0.0925,0.081,0.092,122340,0
+GCTS-WS.US,D,20250612,000000,0.087,0.0909,0.087,0.087,7489,0
+GCTS-WS.US,D,20250613,000000,0.063,0.1001,0.063,0.0901,94034,0
+GCTS-WS.US,D,20250616,000000,0.0988,0.0988,0.0857,0.0857,21241,0
+GCTS-WS.US,D,20250618,000000,0.085,0.091,0.085,0.0857,6005,0
+GCTS-WS.US,D,20250620,000000,0.0899,0.104899,0.0899,0.1,98262,0
+GCTS-WS.US,D,20250623,000000,0.0976,0.11,0.0952,0.1002,114745,0
+GCTS-WS.US,D,20250624,000000,0.0862,0.1199,0.07155,0.1099,113262,0
+GCTS-WS.US,D,20250625,000000,0.0944,0.1099,0.065,0.1,275715,0
+GCTS-WS.US,D,20250626,000000,0.09,0.0999,0.09,0.09945,4428,0
+GCTS-WS.US,D,20250627,000000,0.09455,0.0999,0.0944,0.0944,1223,0
+GCTS-WS.US,D,20250630,000000,0.096949,0.096949,0.096949,0.096949,451,0
+GCTS-WS.US,D,20250701,000000,0.09,0.0969,0.09,0.09,3858,0
+GCTS-WS.US,D,20250702,000000,0.1037,0.11,0.095,0.095,56815,0
+GCTS-WS.US,D,20250703,000000,0.105,0.105,0.099,0.099,518,0
+GCTS-WS.US,D,20250707,000000,0.1199,0.15,0.1,0.1,11537,0
+GCTS-WS.US,D,20250708,000000,0.0989,0.0989,0.0989,0.0989,3301,0
+GCTS-WS.US,D,20250709,000000,0.1,0.12,0.095,0.1025,56161,0
+GCTS-WS.US,D,20250710,000000,0.0961,0.11,0.09,0.097351,9609,0
+GCTS-WS.US,D,20250711,000000,0.1097,0.1097,0.09,0.09,1805,0
+GCTS-WS.US,D,20250714,000000,0.0901,0.0901,0.0901,0.0901,116,0
+GCTS-WS.US,D,20250715,000000,0.095,0.1095,0.0907,0.0962,2665,0
+GCTS-WS.US,D,20250716,000000,0.1096,0.1096,0.0872,0.0877,2952,0
+GCTS-WS.US,D,20250717,000000,0.0966,0.0966,0.0877,0.0953,4695,0
+GCTS-WS.US,D,20250718,000000,0.09,0.09,0.09,0.09,301,0
+GCTS-WS.US,D,20250721,000000,0.0906,0.0943,0.09,0.0925,23318,0
+GCTS-WS.US,D,20250722,000000,0.088458,0.0885,0.088458,0.0885,318,0
+GCTS-WS.US,D,20250723,000000,0.0905,0.1,0.0816,0.0816,59814,0
+GCTS-WS.US,D,20250724,000000,0.0979,0.0985,0.0825,0.0913,30008,0
+GCTS-WS.US,D,20250725,000000,0.1066,0.1213,0.085,0.0898,16465,0
+GCTS-WS.US,D,20250728,000000,0.09,0.1298,0.0856,0.112,76248,0
+GCTS-WS.US,D,20250729,000000,0.1175,0.146,0.11,0.1129,5541,0
+GCTS-WS.US,D,20250730,000000,0.1018,0.1175,0.0902,0.0975,13153,0
+GCTS-WS.US,D,20250731,000000,0.0902,0.0902,0.0902,0.0902,694,0
+GCTS-WS.US,D,20250801,000000,0.0902,0.1038,0.09,0.0901,22035,0
+GCTS-WS.US,D,20250804,000000,0.099,0.099,0.0901,0.0961,1993,0
+GCTS-WS.US,D,20250805,000000,0.1,0.1018,0.088,0.0992,42674,0
+GCTS-WS.US,D,20250806,000000,0.1034,0.1075,0.09,0.1025,13660,0
+GCTS-WS.US,D,20250807,000000,0.1,0.1,0.0903,0.0998,3989,0
+GCTS-WS.US,D,20250808,000000,0.0905,0.1043,0.09,0.0995,72659,0
+GCTS-WS.US,D,20250811,000000,0.1089,0.1595,0.09,0.1,19891,0
+GCTS-WS.US,D,20250812,000000,0.0925,0.0935,0.09,0.0935,4042,0
+GCTS-WS.US,D,20250813,000000,0.1075,0.14,0.08,0.0801,60455,0
+GCTS-WS.US,D,20250814,000000,0.086999,0.0933,0.081,0.081,15487,0
+GCTS-WS.US,D,20250815,000000,0.0793,0.087,0.0793,0.087,25535,0
+GCTS-WS.US,D,20250818,000000,0.0951,0.0964,0.0951,0.0952,5522,0
+GCTS-WS.US,D,20250819,000000,0.0951,0.099,0.0951,0.0989,20838,0
+GCTS-WS.US,D,20250820,000000,0.0898,0.1,0.0898,0.1,15766,0
+GCTS-WS.US,D,20250821,000000,0.095,0.1013,0.09,0.095,21842,0
+GCTS-WS.US,D,20250822,000000,0.096499,0.1,0.096499,0.1,2983,0
+GCTS-WS.US,D,20250825,000000,0.1,0.1,0.0979,0.0979,389,0
+GCTS-WS.US,D,20250827,000000,0.1088,0.1088,0.1088,0.1088,240,0
+GCTS-WS.US,D,20250828,000000,0.1072,0.1098,0.09,0.109,80162,0
+GCTS-WS.US,D,20250829,000000,0.109,0.1375,0.0992,0.0992,8066,0
+GCTS-WS.US,D,20250902,000000,0.084,0.1098,0.08,0.1,10438,0
+GCTS-WS.US,D,20250903,000000,0.0976,0.0976,0.0976,0.0976,1564,0
+GCTS-WS.US,D,20250904,000000,0.0802,0.1,0.0802,0.1,3009,0
+GCTS-WS.US,D,20250905,000000,0.0836,0.0998,0.08,0.0998,3360,0
+GCTS-WS.US,D,20250908,000000,0.0995,0.1,0.09875,0.1,1367,0
+GCTS-WS.US,D,20250909,000000,0.0998,0.0998,0.081,0.09,8101,0
+GCTS-WS.US,D,20250910,000000,0.0985,0.1325,0.0985,0.1249,1755500,0
+GCTS-WS.US,D,20250911,000000,0.1325,0.1649,0.1174,0.1525,60422,0
+GCTS-WS.US,D,20250912,000000,0.15,0.1775,0.146204,0.16825,53828,0
+GCTS-WS.US,D,20250915,000000,0.1681,0.1981,0.1503,0.197,80608,0
+GCTS-WS.US,D,20250916,000000,0.1968,0.2,0.1698,0.195,10483,0
+GCTS-WS.US,D,20250917,000000,0.1945,0.195,0.14,0.1916,41405,0
+GCTS-WS.US,D,20250918,000000,0.1501,0.194,0.1501,0.19,34477,0
+GCTS-WS.US,D,20250919,000000,0.1707,0.195,0.1707,0.195,17981,0
+GCTS-WS.US,D,20250922,000000,0.1716,0.195,0.1716,0.194401,27207,0
+GCTS-WS.US,D,20250923,000000,0.1923,0.215,0.1923,0.195,90200,0
+GCTS-WS.US,D,20250924,000000,0.18,0.21,0.18,0.18935,7785,0
+GCTS-WS.US,D,20250925,000000,0.1833,0.3179,0.1549,0.22,6870,0
+GCTS-WS.US,D,20250926,000000,0.2173,0.2173,0.2,0.2,3011,0
+GCTS-WS.US,D,20250929,000000,0.19,0.202,0.16,0.1999,38176,0
+GCTS-WS.US,D,20250930,000000,0.215,0.2399,0.1875,0.1875,28931,0
+GCTS-WS.US,D,20251001,000000,0.236249,0.2424,0.1875,0.1875,6241,0
+GCTS-WS.US,D,20251002,000000,0.1875,0.2274,0.1875,0.1875,11303,0
+GCTS-WS.US,D,20251003,000000,0.190312,0.2,0.19,0.1999,3251,0
+GCTS-WS.US,D,20251006,000000,0.2,0.2,0.19,0.19,4381,0
+GCTS-WS.US,D,20251007,000000,0.19,0.19,0.16,0.16,16266,0
+GCTS-WS.US,D,20251008,000000,0.16,0.2119,0.16,0.1849,43956,0
+GCTS-WS.US,D,20251009,000000,0.19,0.19,0.145,0.145,18828,0
+GCTS-WS.US,D,20251010,000000,0.18999,0.19,0.14,0.14,32997,0
+GCTS-WS.US,D,20251013,000000,0.14,0.1714,0.0523,0.1368,50393,0
+GCTS-WS.US,D,20251014,000000,0.147,0.15,0.141213,0.142,1875,0
+GCTS-WS.US,D,20251015,000000,0.14,0.1675,0.136,0.14,47862,0
+GCTS-WS.US,D,20251016,000000,0.1449,0.1645,0.126,0.1644,7447,0
+GCTS-WS.US,D,20251017,000000,0.165,0.17,0.15,0.15,7528,0
+GCTS-WS.US,D,20251020,000000,0.15,0.1579,0.15,0.1578,8293,0
+GCTS-WS.US,D,20251021,000000,0.15,0.1623,0.13,0.1595,11980,0
+GCTS-WS.US,D,20251022,000000,0.13,0.17,0.126,0.17,13049,0
+GCTS-WS.US,D,20251023,000000,0.18,0.18,0.1,0.1024,121504,0
+GCTS-WS.US,D,20251024,000000,0.159899,0.159899,0.113,0.1489,35993,0
+GCTS-WS.US,D,20251027,000000,0.145,0.18,0.1032,0.1032,17821,0
+GCTS-WS.US,D,20251028,000000,0.138,0.14,0.11,0.12249,34180,0
+GCTS-WS.US,D,20251029,000000,0.123,0.142,0.1037,0.1038,10603,0
+GCTS-WS.US,D,20251030,000000,0.104,0.14,0.104,0.1369,7130,0
+GCTS-WS.US,D,20251031,000000,0.1421,0.1421,0.0975,0.0975,34174,0
+GCTS-WS.US,D,20251103,000000,0.1101,0.1299,0.1,0.1,50164,0
+GCTS-WS.US,D,20251104,000000,0.11,0.1235,0.1,0.1,19857,0
+GCTS-WS.US,D,20251105,000000,0.1,0.1135,0.0875,0.112,51718,0
+GCTS-WS.US,D,20251106,000000,0.112,0.1231,0.112,0.1125,6326,0
+GCTS-WS.US,D,20251107,000000,0.1235,0.1235,0.1088,0.1146,6214,0
+GCTS-WS.US,D,20251110,000000,0.119,0.128,0.096,0.106,12331,0
+GCTS-WS.US,D,20251111,000000,0.1183,0.1183,0.1062,0.1062,646,0
+GCTS-WS.US,D,20251112,000000,0.1194,0.1194,0.11,0.11,10807,0
+GCTS-WS.US,D,20251113,000000,0.11,0.118,0.0975,0.1085,20523,0
+GCTS-WS.US,D,20251114,000000,0.0995,0.1,0.0995,0.0995,5672,0
+GCTS-WS.US,D,20251117,000000,0.1173,0.1395,0.1095,0.114,4118,0
+GCTS-WS.US,D,20251118,000000,0.1101,0.110101,0.09,0.1,6552,0
+GCTS-WS.US,D,20251119,000000,0.09,0.1098,0.09,0.1,806,0
+GCTS-WS.US,D,20251120,000000,0.1087,0.14,0.1043,0.1043,2173,0
+GCTS-WS.US,D,20251121,000000,0.0963,0.1078,0.06625,0.1,59975,0
+GCTS-WS.US,D,20251124,000000,0.1,0.1159,0.061,0.07105,173469,0
+GCTS-WS.US,D,20251125,000000,0.093114,0.096,0.0602,0.0625,33031,0
+GCTS-WS.US,D,20251126,000000,0.0898,0.09269,0.0627,0.0761,48413,0
+GCTS-WS.US,D,20251128,000000,0.0791,0.1088,0.079,0.0943,10133,0
+GCTS-WS.US,D,20251201,000000,0.0885,0.0943,0.0608,0.0865,48198,0
+GCTS-WS.US,D,20251202,000000,0.07375,0.0875,0.0675,0.0859,28403,0
+GCTS-WS.US,D,20251203,000000,0.0865,0.0865,0.0669,0.0865,1691,0
+GCTS-WS.US,D,20251204,000000,0.08,0.0874,0.070201,0.087312,33013,0
+GCTS-WS.US,D,20251205,000000,0.08,0.0999,0.07,0.09,30048,0
+GCTS-WS.US,D,20251208,000000,0.08,0.09,0.076,0.083,24089,0
+GCTS-WS.US,D,20251210,000000,0.0859,0.097,0.0859,0.097,1783,0
+GCTS-WS.US,D,20251211,000000,0.093,0.102,0.084,0.102,22141,0
+GCTS-WS.US,D,20251212,000000,0.0988,0.1048,0.0888,0.09775,17225,0
+GCTS-WS.US,D,20251215,000000,0.1069,0.1098,0.0891,0.104,16670,0
+GCTS-WS.US,D,20251216,000000,0.100875,0.121,0.0996,0.1159,9350,0
+GCTS-WS.US,D,20251217,000000,0.1101,0.1252,0.107,0.1097,13618,0
+GCTS-WS.US,D,20251218,000000,0.1298,0.1298,0.1051,0.1051,2444,0
+GCTS-WS.US,D,20251219,000000,0.0951,0.1253,0.075,0.085198,35402,0
+GCTS-WS.US,D,20251222,000000,0.1051,0.1051,0.0829,0.0995,1528,0
+GCTS-WS.US,D,20251223,000000,0.098999,0.0995,0.098999,0.098999,426,0
+GCTS-WS.US,D,20251224,000000,0.09,0.0901,0.09,0.09,1367,0
+GCTS-WS.US,D,20251226,000000,0.09,0.09,0.079,0.08719,6912,0
+GCTS-WS.US,D,20251229,000000,0.0806,0.09,0.079,0.09,2694,0
+GCTS-WS.US,D,20251230,000000,0.096,0.096,0.09,0.09,2078,0
+GCTS-WS.US,D,20251231,000000,0.0752,0.1052,0.0752,0.0753,1126,0
+GCTS-WS.US,D,20260102,000000,0.1124,0.17,0.0801,0.0822,123596,0
+GCTS-WS.US,D,20260105,000000,0.1011,0.11219,0.0822,0.09,4108,0
+GCTS-WS.US,D,20260106,000000,0.1,0.1116,0.0947,0.0947,8106,0
+GCTS-WS.US,D,20260107,000000,0.0919,0.0947,0.0919,0.0947,3050,0
+GCTS-WS.US,D,20260108,000000,0.102,0.102,0.092,0.092,885,0
+GCTS-WS.US,D,20260109,000000,0.092,0.12,0.085,0.1099,14847,0
+GCTS-WS.US,D,20260112,000000,0.14,0.14,0.0891,0.1045,16551,0
+GCTS-WS.US,D,20260113,000000,0.1362,0.14,0.089,0.1099,4894,0
+GCTS-WS.US,D,20260114,000000,0.096,0.1181,0.096,0.0961,3522,0
+GCTS-WS.US,D,20260115,000000,0.1079,0.124031,0.096,0.096,7771,0
+GCTS-WS.US,D,20260116,000000,0.1199,0.1199,0.109,0.118799,1338,0
+GCTS-WS.US,D,20260120,000000,0.1188,0.14,0.1004,0.1114,11919,0
+GCTS-WS.US,D,20260121,000000,0.1015,0.1126,0.096,0.096,6870,0
+GCTS-WS.US,D,20260122,000000,0.099999,0.1013,0.0922,0.0928,15425,0
+GCTS-WS.US,D,20260123,000000,0.090646,0.1048,0.0887,0.0887,96008,0
+GCTS-WS.US,D,20260126,000000,0.103899,0.1099,0.09,0.09,3290,0
+GCTS-WS.US,D,20260127,000000,0.090002,0.090002,0.09,0.09,416,0
+GCTS-WS.US,D,20260128,000000,0.1,0.1044,0.09,0.0916,7685,0
+GCTS-WS.US,D,20260129,000000,0.1298,0.1655,0.0994,0.15,877389,0
+GCTS-WS.US,D,20260130,000000,0.1612,0.2081,0.09,0.1255,76897,0
+GCTS-WS.US,D,20260202,000000,0.178749,0.19,0.13,0.149,131272,0
+GCTS-WS.US,D,20260203,000000,0.16,0.17,0.1106,0.131,66264,0
+GCTS-WS.US,D,20260204,000000,0.1241,0.1605,0.1212,0.14,60321,0
+GCTS-WS.US,D,20260205,000000,0.17499,0.17499,0.13,0.13,37184,0
+GCTS-WS.US,D,20260206,000000,0.153199,0.1589,0.1233,0.1458,36089,0
+GCTS-WS.US,D,20260209,000000,0.1573,0.1658,0.147,0.147,55572,0
+GCTS-WS.US,D,20260210,000000,0.1675,0.175,0.157,0.1655,12121,0
+GCTS-WS.US,D,20260211,000000,0.175,0.175,0.133,0.148,94225,0
+GCTS-WS.US,D,20260212,000000,0.1479,0.17,0.127,0.1544,24796,0
+GCTS-WS.US,D,20260213,000000,0.1675,0.1707,0.155,0.1635,111289,0
+GCTS-WS.US,D,20260217,000000,0.17,0.177,0.155,0.161,27087,0
+GCTS-WS.US,D,20260218,000000,0.155,0.175,0.155,0.1599,16862,0
diff --git a/daily/us/nyse stocks/1/gcts.us.txt b/daily/us/nyse stocks/1/gcts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6302eaa580dcc3f39a94602f58ea0cb352b2371d
--- /dev/null
+++ b/daily/us/nyse stocks/1/gcts.us.txt	
@@ -0,0 +1,848 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GCTS.US,D,20211228,000000,9.8,9.84,9.8,9.84,252600,0
+GCTS.US,D,20211229,000000,9.86,9.88,9.86,9.88,1909,0
+GCTS.US,D,20211230,000000,9.95,9.95,9.81,9.89,17265,0
+GCTS.US,D,20211231,000000,9.9,9.9,9.89,9.9,3055,0
+GCTS.US,D,20220103,000000,9.86,9.93,9.86,9.87,26747,0
+GCTS.US,D,20220104,000000,9.89,9.89,9.89,9.89,417,0
+GCTS.US,D,20220105,000000,9.89,9.9,9.87,9.88,21462,0
+GCTS.US,D,20220106,000000,9.88,9.88,9.87,9.88,324018,0
+GCTS.US,D,20220111,000000,9.88,9.88,9.88,9.88,321688,0
+GCTS.US,D,20220112,000000,9.88,9.89,9.88,9.88,223670,0
+GCTS.US,D,20220113,000000,9.92,9.92,9.89,9.89,3320,0
+GCTS.US,D,20220114,000000,9.87,9.87,9.87,9.87,302,0
+GCTS.US,D,20220118,000000,9.97,9.97,9.87,9.87,1355,0
+GCTS.US,D,20220119,000000,9.85,9.85,9.85,9.85,1389,0
+GCTS.US,D,20220120,000000,9.88,9.885,9.87,9.87,9386,0
+GCTS.US,D,20220121,000000,9.82,9.83,9.82,9.83,23018,0
+GCTS.US,D,20220125,000000,9.82,9.85,9.82,9.84,746197,0
+GCTS.US,D,20220126,000000,10.075,10.075,9.84,9.84,531,0
+GCTS.US,D,20220127,000000,9.83,9.85,9.83,9.83,32899,0
+GCTS.US,D,20220128,000000,9.85,9.85,9.85,9.85,115,0
+GCTS.US,D,20220201,000000,9.93,9.93,9.84,9.87,6682,0
+GCTS.US,D,20220202,000000,9.87,9.88,9.87,9.88,47328,0
+GCTS.US,D,20220203,000000,9.9,9.9,9.85,9.87,36800,0
+GCTS.US,D,20220208,000000,9.88,9.88,9.88,9.88,27724,0
+GCTS.US,D,20220209,000000,9.88,9.88,9.88,9.88,407,0
+GCTS.US,D,20220210,000000,9.88,9.88,9.88,9.88,27929,0
+GCTS.US,D,20220211,000000,10.38,10.4,9.93,9.93,56477,0
+GCTS.US,D,20220214,000000,9.85,9.85,9.85,9.85,400001,0
+GCTS.US,D,20220216,000000,9.87,9.87,9.86,9.86,41278,0
+GCTS.US,D,20220217,000000,9.87,9.88,9.87,9.88,4124,0
+GCTS.US,D,20220218,000000,9.89,9.895,9.88,9.895,9457,0
+GCTS.US,D,20220222,000000,9.87,9.87,9.86,9.86,121947,0
+GCTS.US,D,20220223,000000,9.89,9.89,9.89,9.89,107,0
+GCTS.US,D,20220301,000000,9.86,9.91,9.86,9.91,255037,0
+GCTS.US,D,20220302,000000,9.91,9.92,9.91,9.915,6339,0
+GCTS.US,D,20220303,000000,9.9,9.9,9.9,9.9,13154,0
+GCTS.US,D,20220304,000000,9.9,9.9,9.89,9.9,178549,0
+GCTS.US,D,20220307,000000,9.92,9.93,9.9,9.93,1038156,0
+GCTS.US,D,20220308,000000,9.93,9.93,9.93,9.93,191,0
+GCTS.US,D,20220310,000000,9.92,9.92,9.91,9.92,433677,0
+GCTS.US,D,20220311,000000,9.92,9.93,9.92,9.92,64560,0
+GCTS.US,D,20220314,000000,9.94,9.94,9.91,9.92,593335,0
+GCTS.US,D,20220316,000000,9.91,9.925,9.91,9.92,133676,0
+GCTS.US,D,20220318,000000,9.92,9.92,9.91,9.92,98148,0
+GCTS.US,D,20220322,000000,9.92,9.92,9.92,9.92,300,0
+GCTS.US,D,20220324,000000,9.92,9.92,9.92,9.92,300,0
+GCTS.US,D,20220325,000000,9.93,9.93,9.93,9.93,1473,0
+GCTS.US,D,20220328,000000,9.92,9.94,9.92,9.92,22749,0
+GCTS.US,D,20220329,000000,9.94,9.95,9.94,9.94,50001,0
+GCTS.US,D,20220405,000000,9.94,9.94,9.94,9.94,7400,0
+GCTS.US,D,20220406,000000,9.95,9.95,9.95,9.95,706,0
+GCTS.US,D,20220407,000000,9.93,9.95,9.93,9.95,327,0
+GCTS.US,D,20220411,000000,9.94,9.94,9.94,9.94,599999,0
+GCTS.US,D,20220419,000000,9.95,9.95,9.94,9.95,650,0
+GCTS.US,D,20220425,000000,9.94,9.955,9.94,9.955,202,0
+GCTS.US,D,20220426,000000,10,10,10,10,600,0
+GCTS.US,D,20220428,000000,9.94,9.94,9.94,9.94,200,0
+GCTS.US,D,20220502,000000,9.96,9.96,9.96,9.96,9400,0
+GCTS.US,D,20220505,000000,9.96,9.97,9.96,9.96,9274,0
+GCTS.US,D,20220506,000000,9.94,9.96,9.94,9.94,3901,0
+GCTS.US,D,20220509,000000,9.94,9.94,9.93,9.93,1507684,0
+GCTS.US,D,20220510,000000,9.93,9.93,9.9198,9.92,133839,0
+GCTS.US,D,20220511,000000,9.92,9.92,9.92,9.92,5026,0
+GCTS.US,D,20220513,000000,9.91,9.91,9.91,9.91,2732,0
+GCTS.US,D,20220516,000000,9.95,9.95,9.95,9.95,200,0
+GCTS.US,D,20220517,000000,9.9,9.9,9.9,9.9,802,0
+GCTS.US,D,20220518,000000,9.9,9.9,9.89,9.89,66500,0
+GCTS.US,D,20220519,000000,9.89,9.91,9.89,9.9,609627,0
+GCTS.US,D,20220520,000000,9.91,9.97,9.91,9.91,633250,0
+GCTS.US,D,20220523,000000,9.97,9.97,9.9,9.9,1812,0
+GCTS.US,D,20220525,000000,9.97,9.97,9.97,9.97,200,0
+GCTS.US,D,20220527,000000,9.92,9.97,9.9,9.97,663039,0
+GCTS.US,D,20220531,000000,9.97,9.97,9.9,9.9,263325,0
+GCTS.US,D,20220601,000000,9.92,9.92,9.92,9.92,5552,0
+GCTS.US,D,20220602,000000,9.92,9.92,9.92,9.92,77465,0
+GCTS.US,D,20220603,000000,9.92,9.93,9.91,9.93,32653,0
+GCTS.US,D,20220606,000000,9.94,9.94,9.93,9.93,149969,0
+GCTS.US,D,20220607,000000,9.93,9.97,9.92,9.97,69586,0
+GCTS.US,D,20220608,000000,9.99,9.99,9.97,9.97,3235,0
+GCTS.US,D,20220613,000000,9.96,9.96,9.96,9.96,419,0
+GCTS.US,D,20220624,000000,9.96,9.96,9.96,9.96,62581,0
+GCTS.US,D,20220627,000000,9.96,9.96,9.9,9.95,1005421,0
+GCTS.US,D,20220628,000000,9.95,9.96,9.94,9.94,75616,0
+GCTS.US,D,20220708,000000,9.96,9.97,9.95,9.95,445969,0
+GCTS.US,D,20220714,000000,9.95,9.95,9.95,9.95,110,0
+GCTS.US,D,20220718,000000,9.95,9.95,9.95,9.95,850001,0
+GCTS.US,D,20220720,000000,9.96,9.96,9.955,9.955,2230,0
+GCTS.US,D,20220722,000000,9.97,9.97,9.97,9.97,100,0
+GCTS.US,D,20220727,000000,9.96,9.98,9.96,9.98,157202,0
+GCTS.US,D,20220728,000000,9.99,9.99,9.98,9.99,9407,0
+GCTS.US,D,20220801,000000,9.98,9.98,9.98,9.98,100,0
+GCTS.US,D,20220802,000000,9.99,10,9.99,10,200,0
+GCTS.US,D,20220803,000000,9.99,9.99,9.98,9.99,9322,0
+GCTS.US,D,20220804,000000,9.995,10,9.995,10,72775,0
+GCTS.US,D,20220805,000000,10.01,10.01,9.99,10,695,0
+GCTS.US,D,20220808,000000,10,10,10,10,20221,0
+GCTS.US,D,20220809,000000,9.99,9.99,9.99,9.99,33644,0
+GCTS.US,D,20220810,000000,10,10,10,10,395,0
+GCTS.US,D,20220811,000000,10,10,10,10,300,0
+GCTS.US,D,20220812,000000,10,10.01,10,10.01,54154,0
+GCTS.US,D,20220815,000000,9.99,10,9.99,9.99,121273,0
+GCTS.US,D,20220816,000000,9.99,9.99,9.98,9.98,34306,0
+GCTS.US,D,20220817,000000,9.98,9.98,9.97,9.97,412304,0
+GCTS.US,D,20220818,000000,9.97,9.97,9.97,9.97,300,0
+GCTS.US,D,20220819,000000,9.96,9.96,9.96,9.96,580,0
+GCTS.US,D,20220822,000000,9.98,9.98,9.98,9.98,251,0
+GCTS.US,D,20220823,000000,9.97,9.97,9.97,9.97,206,0
+GCTS.US,D,20220824,000000,9.98,9.98,9.95,9.96,92635,0
+GCTS.US,D,20220825,000000,9.95,9.97,9.95,9.96,7005,0
+GCTS.US,D,20220826,000000,9.94,9.98,9.94,9.97,3777,0
+GCTS.US,D,20220829,000000,9.97,9.98,9.97,9.98,14952,0
+GCTS.US,D,20220830,000000,9.97,9.98,9.97,9.975,7801,0
+GCTS.US,D,20220831,000000,9.97,9.975,9.97,9.97,405589,0
+GCTS.US,D,20220902,000000,9.97,9.97,9.97,9.97,100,0
+GCTS.US,D,20220906,000000,9.97,9.97,9.97,9.97,110,0
+GCTS.US,D,20220907,000000,9.98,9.98,9.97,9.97,25050,0
+GCTS.US,D,20220908,000000,9.97,9.975,9.96,9.97,18700,0
+GCTS.US,D,20220909,000000,9.98,9.98,9.97,9.97,200,0
+GCTS.US,D,20220916,000000,9.95,9.98,9.95,9.98,200,0
+GCTS.US,D,20220919,000000,9.98,9.985,9.98,9.985,14817,0
+GCTS.US,D,20220921,000000,9.97,9.99,9.9699,9.99,120956,0
+GCTS.US,D,20220922,000000,9.99,10,9.99,10,90869,0
+GCTS.US,D,20220923,000000,10,10,9.96,10,316608,0
+GCTS.US,D,20220926,000000,10,10.0001,9.99,10.0001,63134,0
+GCTS.US,D,20220927,000000,9.99,10,9.99,10,16917,0
+GCTS.US,D,20220928,000000,10.02,10.03,10.01,10.03,80963,0
+GCTS.US,D,20220929,000000,10.02,10.03,10.02,10.03,179703,0
+GCTS.US,D,20220930,000000,10.02,10.03,10.02,10.03,25359,0
+GCTS.US,D,20221006,000000,9.98,9.98,9.97,9.97,5900,0
+GCTS.US,D,20221007,000000,9.97,9.97,9.97,9.97,100,0
+GCTS.US,D,20221010,000000,9.97,10.01,9.97,9.98,1185801,0
+GCTS.US,D,20221011,000000,9.97,10.0399,9.97,10.0399,88368,0
+GCTS.US,D,20221013,000000,9.9948,9.9948,9.99,9.99,1058,0
+GCTS.US,D,20221017,000000,9.99,9.99,9.98,9.98,951026,0
+GCTS.US,D,20221018,000000,10.05,10.05,9.99,10.02,15227,0
+GCTS.US,D,20221021,000000,10.03,10.04,10.03,10.04,41449,0
+GCTS.US,D,20221101,000000,10.035,10.035,10.035,10.035,32850,0
+GCTS.US,D,20221103,000000,10.04,10.04,10.04,10.04,100000,0
+GCTS.US,D,20221107,000000,10.04,10.04,10.04,10.04,200002,0
+GCTS.US,D,20221108,000000,10.05,10.05,10.05,10.05,268200,0
+GCTS.US,D,20221110,000000,10.07,10.08,10.07,10.08,12500,0
+GCTS.US,D,20221115,000000,10.05,10.13,10.05,10.07,38906,0
+GCTS.US,D,20221116,000000,10.13,10.13,10.13,10.13,102,0
+GCTS.US,D,20221122,000000,10.05,10.09,10.05,10.09,10372,0
+GCTS.US,D,20221123,000000,10.1,10.105,10.1,10.1,7398,0
+GCTS.US,D,20221125,000000,10.11,10.34,10.11,10.12,13982,0
+GCTS.US,D,20221128,000000,10.12,10.13,10.12,10.13,32802,0
+GCTS.US,D,20221129,000000,10.14,10.14,10.14,10.14,1100,0
+GCTS.US,D,20221201,000000,10.13,10.13,10.13,10.13,3475,0
+GCTS.US,D,20221202,000000,10.13,10.13,10.13,10.13,50000,0
+GCTS.US,D,20221205,000000,10.17,10.17,10.17,10.17,175,0
+GCTS.US,D,20221212,000000,10.16,10.16,10.16,10.16,150,0
+GCTS.US,D,20221213,000000,10.14,10.14,10.14,10.14,25001,0
+GCTS.US,D,20221216,000000,10.15,10.18,10.15,10.18,2656,0
+GCTS.US,D,20221227,000000,10.17,10.23,10.16,10.23,4993,0
+GCTS.US,D,20221228,000000,10.18,10.19,10.18,10.19,1202,0
+GCTS.US,D,20221230,000000,10.19,10.195,10.19,10.19,1084,0
+GCTS.US,D,20230104,000000,10.2,10.2,10.2,10.2,1402,0
+GCTS.US,D,20230105,000000,10.21,10.24,10.21,10.23,36191,0
+GCTS.US,D,20230106,000000,10.23,10.23,10.23,10.23,435,0
+GCTS.US,D,20230109,000000,10.27,10.27,10.25,10.25,596,0
+GCTS.US,D,20230110,000000,10.23,10.26,10.23,10.25,290185,0
+GCTS.US,D,20230111,000000,10.25,10.27,10.25,10.2602,261780,0
+GCTS.US,D,20230112,000000,10.24,10.25,10.24,10.24,272883,0
+GCTS.US,D,20230117,000000,10.27,10.27,10.27,10.27,100583,0
+GCTS.US,D,20230118,000000,10.28,10.28,10.27,10.27,48707,0
+GCTS.US,D,20230119,000000,10.27,10.27,10.27,10.27,101842,0
+GCTS.US,D,20230120,000000,10.27,10.28,10.25,10.28,571290,0
+GCTS.US,D,20230123,000000,10.27,10.29,10.27,10.27,69296,0
+GCTS.US,D,20230130,000000,10.285,10.285,10.285,10.285,1185,0
+GCTS.US,D,20230131,000000,10.285,10.29,10.285,10.29,7400,0
+GCTS.US,D,20230206,000000,10.31,10.31,10.3,10.3,189357,0
+GCTS.US,D,20230207,000000,10.305,10.305,10.305,10.305,106422,0
+GCTS.US,D,20230208,000000,10.31,10.31,10.3,10.3,236000,0
+GCTS.US,D,20230209,000000,10.31,10.31,10.31,10.31,52200,0
+GCTS.US,D,20230210,000000,10.31,10.31,10.3,10.3,34272,0
+GCTS.US,D,20230213,000000,10.3,10.31,10.3,10.3,1589428,0
+GCTS.US,D,20230214,000000,10.32,10.32,10.32,10.32,410,0
+GCTS.US,D,20230216,000000,10.32,10.32,10.3,10.31,267029,0
+GCTS.US,D,20230217,000000,10.31,10.31,10.31,10.31,5872,0
+GCTS.US,D,20230221,000000,10.31,10.31,10.31,10.31,104,0
+GCTS.US,D,20230228,000000,10.32,10.33,10.32,10.33,433507,0
+GCTS.US,D,20230302,000000,10.33,10.33,10.33,10.33,50600,0
+GCTS.US,D,20230303,000000,10.34,10.34,10.33,10.33,25467,0
+GCTS.US,D,20230306,000000,10.33,10.34,10.33,10.33,71205,0
+GCTS.US,D,20230307,000000,10.33,10.36,10.33,10.36,408667,0
+GCTS.US,D,20230308,000000,10.37,10.37,10.35,10.36,182186,0
+GCTS.US,D,20230309,000000,10.41,10.41,10.36,10.36,2460,0
+GCTS.US,D,20230310,000000,10.35,10.36,10.35,10.36,99870,0
+GCTS.US,D,20230313,000000,10.36,10.37,10.35,10.36,26804,0
+GCTS.US,D,20230314,000000,10.36,10.37,10.35,10.36,202463,0
+GCTS.US,D,20230315,000000,10.36,10.36,10.36,10.36,25075,0
+GCTS.US,D,20230316,000000,10.36,10.36,10.36,10.36,1160362,0
+GCTS.US,D,20230320,000000,10.37,10.37,10.37,10.37,102,0
+GCTS.US,D,20230321,000000,10.37,10.37,10.37,10.37,150502,0
+GCTS.US,D,20230322,000000,10.37,10.39,10.37,10.37,814967,0
+GCTS.US,D,20230323,000000,10.37,10.37,10.37,10.37,111,0
+GCTS.US,D,20230324,000000,10.37,10.375,10.37,10.37,1522168,0
+GCTS.US,D,20230327,000000,10.4,10.4,10.4,10.4,136,0
+GCTS.US,D,20230330,000000,10.37,10.37,10.37,10.37,200,0
+GCTS.US,D,20230403,000000,10.38,10.39,10.38,10.38,208618,0
+GCTS.US,D,20230404,000000,10.38,10.385,10.38,10.38,199302,0
+GCTS.US,D,20230405,000000,10.38,10.39,10.37,10.39,207493,0
+GCTS.US,D,20230406,000000,10.39,10.4,10.38,10.39,392559,0
+GCTS.US,D,20230410,000000,10.405,10.415,10.39,10.39,20751,0
+GCTS.US,D,20230411,000000,10.4,10.41,10.39,10.41,2085263,0
+GCTS.US,D,20230412,000000,10.38,10.41,10.38,10.41,886131,0
+GCTS.US,D,20230413,000000,10.41,10.41,10.4,10.4,1324262,0
+GCTS.US,D,20230414,000000,10.4,10.4,10.4,10.4,302,0
+GCTS.US,D,20230418,000000,10.405,10.42,10.4,10.41,503702,0
+GCTS.US,D,20230419,000000,10.415,10.42,10.41,10.42,402696,0
+GCTS.US,D,20230420,000000,10.42,10.42,10.41,10.41,361557,0
+GCTS.US,D,20230421,000000,10.42,10.42,10.4,10.41,867273,0
+GCTS.US,D,20230424,000000,10.4,10.42,10.4,10.42,197867,0
+GCTS.US,D,20230425,000000,10.43,10.43,10.405,10.405,17523,0
+GCTS.US,D,20230426,000000,10.4,10.41,10.4,10.41,712,0
+GCTS.US,D,20230427,000000,10.4,10.4,10.4,10.4,200,0
+GCTS.US,D,20230428,000000,10.42,10.42,10.42,10.42,100570,0
+GCTS.US,D,20230501,000000,10.57,10.57,10.4,10.4,1898,0
+GCTS.US,D,20230502,000000,10.4933,10.4933,10.4,10.4,557,0
+GCTS.US,D,20230503,000000,10.4,10.41,10.4,10.41,2306,0
+GCTS.US,D,20230504,000000,10.55,10.55,10.41,10.41,3388,0
+GCTS.US,D,20230505,000000,10.55,10.593,10.4,10.41,25721,0
+GCTS.US,D,20230508,000000,10.56,10.56,10.42,10.42,405,0
+GCTS.US,D,20230510,000000,10.4,10.4,10.4,10.4,25001,0
+GCTS.US,D,20230511,000000,10.4,10.4,10.3801,10.3801,6786,0
+GCTS.US,D,20230512,000000,10.39,10.39,10.39,10.39,145,0
+GCTS.US,D,20230516,000000,10.39,10.4,10.39,10.39,168481,0
+GCTS.US,D,20230517,000000,10.39,10.395,10.38,10.38,49250,0
+GCTS.US,D,20230522,000000,10.38,10.38,10.38,10.38,1368,0
+GCTS.US,D,20230523,000000,10.38,10.38,10.38,10.38,914,0
+GCTS.US,D,20230524,000000,10.38,10.38,10.38,10.38,25011,0
+GCTS.US,D,20230526,000000,10.37,10.37,10.37,10.37,481,0
+GCTS.US,D,20230530,000000,10.37,10.37,10.37,10.37,227156,0
+GCTS.US,D,20230531,000000,10.37,10.38,10.37,10.38,7400,0
+GCTS.US,D,20230602,000000,10.39,10.39,10.39,10.39,15366,0
+GCTS.US,D,20230605,000000,10.4,10.4,10.39,10.39,21418,0
+GCTS.US,D,20230606,000000,10.39,10.39,10.39,10.39,16226,0
+GCTS.US,D,20230608,000000,10.39,10.39,10.39,10.39,74945,0
+GCTS.US,D,20230609,000000,10.39,10.39,10.39,10.39,19966,0
+GCTS.US,D,20230616,000000,10.39,10.39,10.39,10.39,146,0
+GCTS.US,D,20230621,000000,10.41,10.41,10.4,10.4,1683,0
+GCTS.US,D,20230622,000000,10.41,10.41,10.41,10.41,10310,0
+GCTS.US,D,20230630,000000,10.4,10.4,10.4,10.4,120,0
+GCTS.US,D,20230711,000000,10.4,10.4,10.4,10.4,100,0
+GCTS.US,D,20230721,000000,10.4,10.42,10.4,10.4,158828,0
+GCTS.US,D,20230724,000000,10.4,10.41,10.4,10.4,4237,0
+GCTS.US,D,20230725,000000,10.4,10.4001,10.38,10.38,3500,0
+GCTS.US,D,20230727,000000,10.38,10.38,10.38,10.38,301,0
+GCTS.US,D,20230728,000000,10.4,10.45,10.4,10.42,2664,0
+GCTS.US,D,20230801,000000,10.4,10.42,10.4,10.4,4191,0
+GCTS.US,D,20230802,000000,10.41,10.41,10.41,10.41,3309,0
+GCTS.US,D,20230804,000000,10.41,10.41,10.41,10.41,147,0
+GCTS.US,D,20230807,000000,10.49,10.49,10.43,10.43,2025,0
+GCTS.US,D,20230809,000000,10.47,10.47,10.47,10.47,211,0
+GCTS.US,D,20230821,000000,10.48,10.52,10.48,10.51,159211,0
+GCTS.US,D,20230822,000000,10.48,10.52,10.48,10.52,5465,0
+GCTS.US,D,20230823,000000,10.6,10.6,10.6,10.6,500,0
+GCTS.US,D,20230824,000000,10.58,10.6,10.53,10.6,1939,0
+GCTS.US,D,20230825,000000,10.5599,10.56,10.53,10.53,3794,0
+GCTS.US,D,20230901,000000,10.6,10.61,10.53,10.55,13462,0
+GCTS.US,D,20230905,000000,10.555,10.5893,10.555,10.5893,11365,0
+GCTS.US,D,20230908,000000,10.6,10.6,10.59,10.59,1042,0
+GCTS.US,D,20230911,000000,10.59,10.5901,10.59,10.59,4640,0
+GCTS.US,D,20230912,000000,10.6001,10.71,10.6001,10.71,2380,0
+GCTS.US,D,20230914,000000,10.8,10.8,10.61,10.61,766,0
+GCTS.US,D,20230915,000000,10.61,10.61,10.61,10.61,2860,0
+GCTS.US,D,20230918,000000,10.73,10.73,10.73,10.73,120,0
+GCTS.US,D,20230920,000000,10.63,10.63,10.63,10.63,375051,0
+GCTS.US,D,20230922,000000,10.67,10.78,10.67,10.77,1715,0
+GCTS.US,D,20230925,000000,10.8,10.8,10.8,10.8,164,0
+GCTS.US,D,20230927,000000,10.78,10.78,10.78,10.78,224,0
+GCTS.US,D,20231006,000000,10.62,10.62,10.62,10.62,102,0
+GCTS.US,D,20231009,000000,10.62,10.62,10.62,10.62,105,0
+GCTS.US,D,20231010,000000,10.63,10.63,10.63,10.63,103,0
+GCTS.US,D,20231011,000000,10.62,10.62,10.62,10.62,272,0
+GCTS.US,D,20231012,000000,10.62,10.62,10.62,10.62,102,0
+GCTS.US,D,20231013,000000,10.75,10.75,10.62,10.62,2925,0
+GCTS.US,D,20231016,000000,10.6499,10.66,10.64,10.64,188921,0
+GCTS.US,D,20231017,000000,10.66,10.66,10.65,10.65,60217,0
+GCTS.US,D,20231024,000000,10.65,10.65,10.65,10.65,320,0
+GCTS.US,D,20231025,000000,10.66,10.66,10.65,10.66,150223,0
+GCTS.US,D,20231026,000000,10.67,10.68,10.67,10.68,7338,0
+GCTS.US,D,20231027,000000,10.68,10.68,10.66,10.66,26238,0
+GCTS.US,D,20231030,000000,10.66,10.68,10.66,10.66,62241,0
+GCTS.US,D,20231031,000000,10.66,10.69,10.655,10.67,1436188,0
+GCTS.US,D,20231101,000000,10.69,10.72,10.69,10.71,652763,0
+GCTS.US,D,20231102,000000,10.8,11,10.71,10.71,401985,0
+GCTS.US,D,20231103,000000,11.21,11.3101,10.715,10.715,653391,0
+GCTS.US,D,20231106,000000,10.69,11.5499,10.69,11.5499,1504,0
+GCTS.US,D,20231107,000000,10.6,10.75,10.6,10.75,2255,0
+GCTS.US,D,20231108,000000,10.54,10.55,10.5398,10.55,582407,0
+GCTS.US,D,20231109,000000,10.54,10.56,10.54,10.55,515982,0
+GCTS.US,D,20231110,000000,10.55,10.5501,10.55,10.55,39291,0
+GCTS.US,D,20231113,000000,10.55,10.5501,10.55,10.55,85411,0
+GCTS.US,D,20231114,000000,10.55,10.565,10.55,10.56,110006,0
+GCTS.US,D,20231115,000000,10.56,10.56,10.52,10.54,177129,0
+GCTS.US,D,20231116,000000,10.55,10.55,10.54,10.54,17637,0
+GCTS.US,D,20231117,000000,10.55,10.55,10.55,10.55,594,0
+GCTS.US,D,20231120,000000,10.56,10.56,10.54,10.55,306553,0
+GCTS.US,D,20231121,000000,10.55,10.55,10.55,10.55,53293,0
+GCTS.US,D,20231124,000000,10.55,10.55,10.55,10.55,803,0
+GCTS.US,D,20231127,000000,10.55,10.55,10.54,10.54,167228,0
+GCTS.US,D,20231128,000000,10.54,10.54,10.54,10.54,33541,0
+GCTS.US,D,20231129,000000,10.535,10.545,10.53,10.545,25174,0
+GCTS.US,D,20231130,000000,10.545,10.545,10.545,10.545,107,0
+GCTS.US,D,20231201,000000,10.55,10.55,10.55,10.55,500,0
+GCTS.US,D,20231204,000000,10.54,10.54,10.54,10.54,313,0
+GCTS.US,D,20231205,000000,10.535,10.535,10.53,10.53,21806,0
+GCTS.US,D,20231207,000000,10.54,10.54,10.53,10.53,53645,0
+GCTS.US,D,20231208,000000,10.56,10.56,10.53,10.54,27930,0
+GCTS.US,D,20231211,000000,10.54,10.54,10.54,10.54,1019,0
+GCTS.US,D,20231212,000000,10.53,10.54,10.53,10.54,1863,0
+GCTS.US,D,20231214,000000,10.53,10.53,10.53,10.53,92099,0
+GCTS.US,D,20231215,000000,10.53,10.53,10.53,10.53,5479,0
+GCTS.US,D,20231218,000000,10.54,10.54,10.53,10.53,150394,0
+GCTS.US,D,20231219,000000,10.55,10.55,10.545,10.55,276601,0
+GCTS.US,D,20231221,000000,10.54,10.55,10.54,10.545,587,0
+GCTS.US,D,20231222,000000,10.54,10.54,10.54,10.54,4732,0
+GCTS.US,D,20231226,000000,10.54,10.54,10.535,10.54,8986,0
+GCTS.US,D,20231227,000000,10.54,10.54,10.535,10.535,23866,0
+GCTS.US,D,20231228,000000,10.53,10.54,10.53,10.54,21815,0
+GCTS.US,D,20231229,000000,10.55,10.56,10.54,10.56,274682,0
+GCTS.US,D,20240102,000000,10.56,10.58,10.56,10.57,3573,0
+GCTS.US,D,20240103,000000,10.56,10.56,10.56,10.56,4103,0
+GCTS.US,D,20240104,000000,10.56,10.57,10.56,10.57,5214,0
+GCTS.US,D,20240105,000000,10.58,10.58,10.58,10.58,193,0
+GCTS.US,D,20240109,000000,10.58,10.58,10.57,10.57,462,0
+GCTS.US,D,20240110,000000,10.57,10.57,10.57,10.57,6030,0
+GCTS.US,D,20240111,000000,10.57,10.59,10.57,10.58,365931,0
+GCTS.US,D,20240117,000000,10.6,10.6,10.59,10.59,1128,0
+GCTS.US,D,20240118,000000,10.59,10.6,10.5801,10.6,21516,0
+GCTS.US,D,20240119,000000,10.6,10.6,10.6,10.6,4497,0
+GCTS.US,D,20240122,000000,10.6,10.6,10.6,10.6,16400,0
+GCTS.US,D,20240124,000000,10.6,10.6,10.59,10.59,9661,0
+GCTS.US,D,20240126,000000,10.6,10.6,10.59,10.59,10340,0
+GCTS.US,D,20240129,000000,10.595,10.62,10.595,10.61,72795,0
+GCTS.US,D,20240130,000000,10.62,10.62,10.6,10.6,5881,0
+GCTS.US,D,20240201,000000,10.62,10.6502,10.62,10.65,338722,0
+GCTS.US,D,20240202,000000,10.66,10.66,10.66,10.66,1003,0
+GCTS.US,D,20240205,000000,10.69,10.69,10.65,10.6601,3811,0
+GCTS.US,D,20240207,000000,10.7,10.7,10.7,10.7,314,0
+GCTS.US,D,20240208,000000,10.7,10.7,10.7,10.7,617,0
+GCTS.US,D,20240212,000000,10.68,10.725,10.68,10.725,101884,0
+GCTS.US,D,20240213,000000,10.71,10.71,10.71,10.71,692,0
+GCTS.US,D,20240214,000000,10.72,10.72,10.72,10.72,159,0
+GCTS.US,D,20240215,000000,10.72,10.74,10.65,10.74,5467,0
+GCTS.US,D,20240216,000000,10.8,10.8,10.74,10.79,24288,0
+GCTS.US,D,20240220,000000,10.79,10.82,10.79,10.8,46933,0
+GCTS.US,D,20240221,000000,10.87,10.87,10.3573,10.79,35919,0
+GCTS.US,D,20240222,000000,10.44,10.75,10.31,10.59,5893,0
+GCTS.US,D,20240223,000000,10.3,10.3,9.9,9.9,971,0
+GCTS.US,D,20240226,000000,10.42,10.48,10.42,10.48,1028,0
+GCTS.US,D,20240227,000000,10.4,10.4,9.93,10.2,3177,0
+GCTS.US,D,20240228,000000,11.19,17.61,10.55,10.72,35700,0
+GCTS.US,D,20240229,000000,10.66,12.65,9.8,10.85,2615,0
+GCTS.US,D,20240301,000000,11.28,13.07,10.5,10.52,31666,0
+GCTS.US,D,20240304,000000,11.07,11.07,11.04,11.04,311,0
+GCTS.US,D,20240305,000000,11.54,12.6,11,11,1305,0
+GCTS.US,D,20240306,000000,12.64,12.64,11,11.3,28700,0
+GCTS.US,D,20240307,000000,11.4,11.888,10.5,10.5,43294,0
+GCTS.US,D,20240308,000000,11.3,11.3,10.75,10.75,2403,0
+GCTS.US,D,20240311,000000,11.7,13.34,11.7,13.34,2004,0
+GCTS.US,D,20240312,000000,13.95,14,10.505,10.94,32124,0
+GCTS.US,D,20240313,000000,12,12,10.485,10.79,21383,0
+GCTS.US,D,20240314,000000,10.8,10.8,10.8,10.8,108,0
+GCTS.US,D,20240318,000000,11.47,11.47,11.47,11.47,1424,0
+GCTS.US,D,20240320,000000,11.7912,11.7912,10.9,11.14,657,0
+GCTS.US,D,20240321,000000,12.21,12.24,11.36,11.75,2528,0
+GCTS.US,D,20240322,000000,12.86,13.31,10.425,10.49,15155,0
+GCTS.US,D,20240325,000000,10.11,11.35,9.95,10.04,4911,0
+GCTS.US,D,20240326,000000,9.64,10.35,6.2,6.58,9554,0
+GCTS.US,D,20240327,000000,12.57,56,9.44,44,4294500,0
+GCTS.US,D,20240328,000000,33,48,28.1001,33.06,613600,0
+GCTS.US,D,20240401,000000,29,30.52,17,18.09,313800,0
+GCTS.US,D,20240402,000000,18.53,20.95,13.5806,15.5,273851,0
+GCTS.US,D,20240403,000000,13.76,13.76,5,6.86,3160831,0
+GCTS.US,D,20240404,000000,6.54,6.67,5.55,5.73,869328,0
+GCTS.US,D,20240405,000000,11.03,11.9,7.5,8.16,28609089,0
+GCTS.US,D,20240408,000000,7.88,8.24,6.26,7,1699718,0
+GCTS.US,D,20240409,000000,6.3,6.58,5.87,6.37,1372550,0
+GCTS.US,D,20240410,000000,6.02,8,6.01,7.4,3584881,0
+GCTS.US,D,20240411,000000,7.33,7.45,6.49,7.02,710290,0
+GCTS.US,D,20240412,000000,6.27,6.45,5.9,6.06,937610,0
+GCTS.US,D,20240415,000000,5.9,5.9999,5.53,5.57,365604,0
+GCTS.US,D,20240416,000000,5.61,5.61,4.84,4.97,641711,0
+GCTS.US,D,20240417,000000,4.92,5.38,4.901,5.02,385661,0
+GCTS.US,D,20240418,000000,4.98,5.14,4.76,4.98,313364,0
+GCTS.US,D,20240419,000000,4.93,5.29,3.8,3.93,721661,0
+GCTS.US,D,20240422,000000,4.21,4.44,3.91,4.4,463901,0
+GCTS.US,D,20240423,000000,4.52,4.89,4.41,4.62,474823,0
+GCTS.US,D,20240424,000000,4.75,5.1,4.48,4.83,267786,0
+GCTS.US,D,20240425,000000,4.67,4.7799,4.52,4.71,230099,0
+GCTS.US,D,20240426,000000,4.77,5.0656,4.71,4.78,204490,0
+GCTS.US,D,20240429,000000,4.89,4.93,4.71,4.81,165882,0
+GCTS.US,D,20240430,000000,4.83,4.9,4.66,4.72,195494,0
+GCTS.US,D,20240501,000000,4.8,5.3846,4.76,5.04,243662,0
+GCTS.US,D,20240502,000000,4.92,5.28,4.8008,5.07,159304,0
+GCTS.US,D,20240503,000000,5.2,6.14,5.2,6.09,629397,0
+GCTS.US,D,20240506,000000,6.2,6.65,6.02,6.59,330916,0
+GCTS.US,D,20240507,000000,6.8,7,5.8301,6.37,490877,0
+GCTS.US,D,20240508,000000,6.3,6.32,5.935,6.02,154598,0
+GCTS.US,D,20240509,000000,5.96,6.1,5.79,5.87,149302,0
+GCTS.US,D,20240510,000000,5.88,6.03,5.56,5.6,151014,0
+GCTS.US,D,20240513,000000,5.69,5.94,5.58,5.77,79827,0
+GCTS.US,D,20240514,000000,5.62,5.9,5.45,5.88,242412,0
+GCTS.US,D,20240515,000000,5.74,5.82,5.41,5.52,129762,0
+GCTS.US,D,20240516,000000,5.65,5.65,5.26,5.33,125249,0
+GCTS.US,D,20240517,000000,5.35,5.35,5.11,5.31,91979,0
+GCTS.US,D,20240520,000000,5.35,5.44,5.15,5.3,76247,0
+GCTS.US,D,20240521,000000,5.19,5.4209,5.19,5.39,77091,0
+GCTS.US,D,20240522,000000,5.24,5.5735,5.24,5.31,95075,0
+GCTS.US,D,20240523,000000,5.3,5.5,5.2601,5.34,91602,0
+GCTS.US,D,20240524,000000,5.44,5.8,5.2945,5.8,158560,0
+GCTS.US,D,20240528,000000,5.79,5.8,5.21,5.3,185923,0
+GCTS.US,D,20240529,000000,5.15,5.27,4.67,4.72,98946,0
+GCTS.US,D,20240530,000000,4.81,5.03,4.63,4.73,139380,0
+GCTS.US,D,20240531,000000,4.66,4.85,4.437,4.54,87765,0
+GCTS.US,D,20240603,000000,4.74,4.74,4.32,4.55,121743,0
+GCTS.US,D,20240604,000000,4.11,4.14,3.8501,3.98,289960,0
+GCTS.US,D,20240605,000000,3.88,3.9,3.15,3.19,662724,0
+GCTS.US,D,20240606,000000,3.29,3.46,3.07,3.07,180660,0
+GCTS.US,D,20240607,000000,3.21,3.24,3.04,3.04,268178,0
+GCTS.US,D,20240610,000000,3.16,3.55,3.13,3.53,625975,0
+GCTS.US,D,20240611,000000,3.54,4.15,3.52,3.94,561838,0
+GCTS.US,D,20240612,000000,4.1,4.88,4.1,4.66,484304,0
+GCTS.US,D,20240613,000000,4.94,5.44,4.88,5.44,523662,0
+GCTS.US,D,20240614,000000,5.45,5.52,4.93,5,292047,0
+GCTS.US,D,20240617,000000,5.2,5.274,5.08,5.22,260365,0
+GCTS.US,D,20240618,000000,5.6,5.6,4.65,4.87,460677,0
+GCTS.US,D,20240620,000000,5,5.105,4.89,5,293890,0
+GCTS.US,D,20240621,000000,4.99,5.44,4.9,5.33,2028252,0
+GCTS.US,D,20240624,000000,5.23,5.65,5.23,5.58,357703,0
+GCTS.US,D,20240625,000000,5.61,5.63,5.29,5.34,383156,0
+GCTS.US,D,20240626,000000,5.35,5.44,4.435,4.52,458048,0
+GCTS.US,D,20240627,000000,4.62,4.98,4.62,4.98,191351,0
+GCTS.US,D,20240628,000000,4.98,5.23,4.98,5.21,997427,0
+GCTS.US,D,20240701,000000,5.37,5.44,5.08,5.23,142431,0
+GCTS.US,D,20240702,000000,5.23,5.405,5.12,5.3,103494,0
+GCTS.US,D,20240703,000000,5.29,5.29,5.2,5.25,48021,0
+GCTS.US,D,20240705,000000,5.36,5.45,5.135,5.28,247728,0
+GCTS.US,D,20240708,000000,5.28,5.39,5.2,5.28,195327,0
+GCTS.US,D,20240709,000000,5.2,5.27,5.05,5.19,251543,0
+GCTS.US,D,20240710,000000,5.2,5.3,5.1,5.21,171369,0
+GCTS.US,D,20240711,000000,5.1,5.1817,4.55,5.16,439436,0
+GCTS.US,D,20240712,000000,5.1,5.38,5.0492,5.27,210990,0
+GCTS.US,D,20240715,000000,5.25,5.25,5.06,5.08,108019,0
+GCTS.US,D,20240716,000000,5.17,5.2,5.02,5.1,137075,0
+GCTS.US,D,20240717,000000,5,5.06,4.92,5,95960,0
+GCTS.US,D,20240718,000000,5.06,5.16,4.99,5.14,210267,0
+GCTS.US,D,20240719,000000,5.1,5.1,4.705,4.84,231817,0
+GCTS.US,D,20240722,000000,4.9,5.09,4.9,4.98,91120,0
+GCTS.US,D,20240723,000000,4.97,5.02,4.9287,4.97,73224,0
+GCTS.US,D,20240724,000000,4.98,4.98,4.84,4.93,98461,0
+GCTS.US,D,20240725,000000,4.91,4.99,4.81,4.88,77087,0
+GCTS.US,D,20240726,000000,4.98,4.98,4.83,4.9,43895,0
+GCTS.US,D,20240729,000000,4.88,5.005,4.8,4.86,139346,0
+GCTS.US,D,20240730,000000,4.87,4.87,4.53,4.54,85319,0
+GCTS.US,D,20240731,000000,4.7,4.8,4.6441,4.7,72923,0
+GCTS.US,D,20240801,000000,4.65,4.685,4.32,4.32,112890,0
+GCTS.US,D,20240802,000000,4.16,4.23,3.93,3.93,116548,0
+GCTS.US,D,20240805,000000,3.75,3.79,3.66,3.73,115875,0
+GCTS.US,D,20240806,000000,3.8,3.8901,3.64,3.66,62466,0
+GCTS.US,D,20240807,000000,3.74,3.74,3.31,3.34,88192,0
+GCTS.US,D,20240808,000000,3.37,3.429,3.25,3.29,136254,0
+GCTS.US,D,20240809,000000,3.32,3.6895,3.3,3.37,189973,0
+GCTS.US,D,20240812,000000,3.46,3.46,3.3,3.4,111303,0
+GCTS.US,D,20240813,000000,3.85,3.98,3.435,3.76,10134800,0
+GCTS.US,D,20240814,000000,3.66,3.8,3.35,3.6,1001136,0
+GCTS.US,D,20240815,000000,3.35,3.84,3.3,3.79,581935,0
+GCTS.US,D,20240816,000000,3.69,3.71,3.39,3.5,393449,0
+GCTS.US,D,20240819,000000,3.42,3.55,3.42,3.54,212225,0
+GCTS.US,D,20240820,000000,3.49,3.57,3.49,3.53,206732,0
+GCTS.US,D,20240821,000000,3.44,3.54,3.39,3.46,281861,0
+GCTS.US,D,20240822,000000,3.39,3.43,3.13,3.17,484220,0
+GCTS.US,D,20240823,000000,3.2,3.2,2.8,2.99,699871,0
+GCTS.US,D,20240826,000000,2.97,2.97,2.74,2.75,433717,0
+GCTS.US,D,20240827,000000,2.72,2.788,2.47,2.78,292913,0
+GCTS.US,D,20240828,000000,2.83,3.27,2.82,2.97,644456,0
+GCTS.US,D,20240829,000000,3,3,2.67,2.82,357379,0
+GCTS.US,D,20240830,000000,2.83,2.87,2.76,2.8,175511,0
+GCTS.US,D,20240903,000000,2.8,2.85,2.6127,2.64,257282,0
+GCTS.US,D,20240904,000000,2.65,2.74,2.63,2.67,137734,0
+GCTS.US,D,20240905,000000,2.64,2.79,2.64,2.78,134251,0
+GCTS.US,D,20240906,000000,2.69,2.76,2.58,2.62,164672,0
+GCTS.US,D,20240909,000000,2.64,2.665,2.36,2.44,259442,0
+GCTS.US,D,20240910,000000,2.47,2.59,2.38,2.48,169163,0
+GCTS.US,D,20240911,000000,2.46,2.65,2.35,2.65,190868,0
+GCTS.US,D,20240912,000000,2.67,2.8,2.6681,2.71,113573,0
+GCTS.US,D,20240913,000000,2.73,2.92,2.73,2.83,227976,0
+GCTS.US,D,20240916,000000,2.83,2.84,2.71,2.79,67287,0
+GCTS.US,D,20240917,000000,2.8,2.84,2.73,2.75,73213,0
+GCTS.US,D,20240918,000000,2.77,2.79,2.675,2.68,143406,0
+GCTS.US,D,20240919,000000,2.8,2.85,2.71,2.78,164761,0
+GCTS.US,D,20240920,000000,2.77,2.89,2.71,2.76,186472,0
+GCTS.US,D,20240923,000000,2.8,2.84,2.77,2.8,77640,0
+GCTS.US,D,20240924,000000,2.84,2.9964,2.81,2.87,154592,0
+GCTS.US,D,20240925,000000,2.9,3,2.84,2.94,80791,0
+GCTS.US,D,20240926,000000,3.02,3.25,2.93,3.2,162700,0
+GCTS.US,D,20240927,000000,3.12,3.24,3.12,3.23,136821,0
+GCTS.US,D,20240930,000000,3.35,3.45,3.31,3.35,197579,0
+GCTS.US,D,20241001,000000,3.38,3.4,2.98,3,259883,0
+GCTS.US,D,20241002,000000,3,3.0299,2.87,2.88,123272,0
+GCTS.US,D,20241003,000000,2.84,2.8579,2.64,2.67,237307,0
+GCTS.US,D,20241004,000000,2.75,2.79,2.6,2.6,105543,0
+GCTS.US,D,20241007,000000,2.61,2.765,2.52,2.7,144603,0
+GCTS.US,D,20241008,000000,2.69,2.77,2.6,2.6,85913,0
+GCTS.US,D,20241009,000000,2.61,2.695,2.5376,2.67,77765,0
+GCTS.US,D,20241010,000000,2.59,2.7,2.55,2.61,134299,0
+GCTS.US,D,20241011,000000,2.65,2.68,2.45,2.53,172597,0
+GCTS.US,D,20241014,000000,2.53,2.53,2.35,2.35,231202,0
+GCTS.US,D,20241015,000000,2.35,2.6499,2.28,2.52,243651,0
+GCTS.US,D,20241016,000000,2.54,2.6,2.4099,2.44,124364,0
+GCTS.US,D,20241017,000000,2.45,2.55,2.42,2.44,110266,0
+GCTS.US,D,20241018,000000,2.46,2.74,2.46,2.62,133982,0
+GCTS.US,D,20241021,000000,2.62,2.73,2.55,2.7,93904,0
+GCTS.US,D,20241022,000000,2.67,2.6855,2.57,2.61,55607,0
+GCTS.US,D,20241023,000000,2.59,2.59,2.47,2.48,127731,0
+GCTS.US,D,20241024,000000,2.48,2.739,2.46,2.73,70201,0
+GCTS.US,D,20241025,000000,2.69,2.78,2.6,2.71,165543,0
+GCTS.US,D,20241028,000000,2.71,2.77,2.6,2.6,142998,0
+GCTS.US,D,20241029,000000,2.62,2.62,2.5,2.54,130926,0
+GCTS.US,D,20241030,000000,2.56,2.575,2.4,2.47,131770,0
+GCTS.US,D,20241031,000000,2.52,2.52,2.26,2.31,176681,0
+GCTS.US,D,20241101,000000,2.42,2.58,2.42,2.53,159936,0
+GCTS.US,D,20241104,000000,2.55,2.76,2.51,2.54,170066,0
+GCTS.US,D,20241105,000000,2.62,2.759,2.5239,2.61,122581,0
+GCTS.US,D,20241106,000000,2.62,2.7191,2.62,2.69,94185,0
+GCTS.US,D,20241107,000000,2.63,2.78,2.6101,2.73,80269,0
+GCTS.US,D,20241108,000000,2.74,2.86,2.7,2.85,132959,0
+GCTS.US,D,20241111,000000,2.85,2.85,2.65,2.73,147759,0
+GCTS.US,D,20241112,000000,2.66,2.79,2.66,2.79,115987,0
+GCTS.US,D,20241113,000000,2.79,2.79,2.5126,2.54,211986,0
+GCTS.US,D,20241114,000000,2.575,2.699,2.5,2.65,254102,0
+GCTS.US,D,20241115,000000,2.55,2.58,2.2901,2.31,307220,0
+GCTS.US,D,20241118,000000,2.42,2.42,2.33,2.34,132174,0
+GCTS.US,D,20241119,000000,2.4,2.43,2.12,2.26,353641,0
+GCTS.US,D,20241120,000000,2.26,2.26,2.125,2.18,149150,0
+GCTS.US,D,20241121,000000,2.25,2.27,2.12,2.23,127698,0
+GCTS.US,D,20241122,000000,2.25,2.39,2.195,2.37,179235,0
+GCTS.US,D,20241125,000000,2.45,2.47,2.22,2.22,178861,0
+GCTS.US,D,20241126,000000,2.26,2.3,2.19,2.26,117884,0
+GCTS.US,D,20241127,000000,2.3166,2.395,2.29,2.38,91324,0
+GCTS.US,D,20241129,000000,2.47,2.63,2.45,2.55,128331,0
+GCTS.US,D,20241202,000000,2.65,2.77,2.57,2.62,215031,0
+GCTS.US,D,20241203,000000,2.6,2.62,2.18,2.57,283207,0
+GCTS.US,D,20241204,000000,2.6,2.65,2.49,2.53,90676,0
+GCTS.US,D,20241205,000000,2.47,2.55,2.34,2.49,170103,0
+GCTS.US,D,20241206,000000,2.4827,2.52,2.43,2.51,96289,0
+GCTS.US,D,20241209,000000,2.46,2.75,2.46,2.74,200127,0
+GCTS.US,D,20241210,000000,2.75,2.8106,2.64,2.66,148397,0
+GCTS.US,D,20241211,000000,2.695,2.695,2.4502,2.51,159047,0
+GCTS.US,D,20241212,000000,2.47,2.5375,2.42,2.5,114072,0
+GCTS.US,D,20241213,000000,2.52,2.7,2.45,2.64,147127,0
+GCTS.US,D,20241216,000000,2.6,2.67,2.47,2.5,312471,0
+GCTS.US,D,20241217,000000,2.5,2.595,2.45,2.56,125613,0
+GCTS.US,D,20241218,000000,2.56,2.6985,2.49,2.49,184552,0
+GCTS.US,D,20241219,000000,2.5,2.5354,2.24,2.24,327288,0
+GCTS.US,D,20241220,000000,2.27,2.36,2.2,2.29,295185,0
+GCTS.US,D,20241223,000000,2.25,2.32,2.14,2.27,213876,0
+GCTS.US,D,20241224,000000,2.27,2.47,2.25,2.43,151421,0
+GCTS.US,D,20241226,000000,2.355,2.45,2.32,2.38,160885,0
+GCTS.US,D,20241227,000000,2.38,2.39,2.3,2.35,142211,0
+GCTS.US,D,20241230,000000,2.32,2.38,2.25,2.37,157698,0
+GCTS.US,D,20241231,000000,2.389,2.44,2.27,2.33,188895,0
+GCTS.US,D,20250102,000000,2.33,2.3552,2.21,2.26,215905,0
+GCTS.US,D,20250103,000000,2.3,2.53,2.26,2.49,183450,0
+GCTS.US,D,20250106,000000,2.535,2.76,2.53,2.72,296253,0
+GCTS.US,D,20250107,000000,2.72,2.73,2.5699,2.67,137702,0
+GCTS.US,D,20250108,000000,2.64,2.65,2.52,2.58,109685,0
+GCTS.US,D,20250110,000000,2.56,2.56,2.465,2.5,66848,0
+GCTS.US,D,20250113,000000,2.49,2.49,2.405,2.46,96832,0
+GCTS.US,D,20250114,000000,2.513,2.513,2.33,2.37,101257,0
+GCTS.US,D,20250115,000000,2.37,2.46,2.37,2.41,37596,0
+GCTS.US,D,20250116,000000,2.45,2.52,2.37,2.46,84101,0
+GCTS.US,D,20250117,000000,2.51,2.55,2.48,2.52,61955,0
+GCTS.US,D,20250121,000000,2.56,2.5697,2.47,2.49,64601,0
+GCTS.US,D,20250122,000000,2.49,2.5475,2.46,2.49,71319,0
+GCTS.US,D,20250123,000000,2.5,2.5,2.43,2.47,41306,0
+GCTS.US,D,20250124,000000,2.5,2.5191,2.4,2.4,112386,0
+GCTS.US,D,20250127,000000,2.335,2.4,2.23,2.31,161234,0
+GCTS.US,D,20250128,000000,2.33,2.465,2.29,2.38,103884,0
+GCTS.US,D,20250129,000000,2.45,2.45,2.29,2.33,71761,0
+GCTS.US,D,20250130,000000,2.34,2.355,2.22,2.28,111441,0
+GCTS.US,D,20250131,000000,2.31,2.35,2.15,2.16,194399,0
+GCTS.US,D,20250203,000000,2.16,2.16,1.98,2.02,184082,0
+GCTS.US,D,20250204,000000,2.115,2.12,2.03,2.11,106784,0
+GCTS.US,D,20250205,000000,2.16,2.16,2.08,2.15,83674,0
+GCTS.US,D,20250206,000000,2.19,2.27,2.16,2.23,130124,0
+GCTS.US,D,20250207,000000,2.2284,2.23,2.005,2.02,159261,0
+GCTS.US,D,20250210,000000,2.09,2.12,2.06,2.12,94218,0
+GCTS.US,D,20250211,000000,2.12,2.1584,2.02,2.04,81123,0
+GCTS.US,D,20250212,000000,2.06,2.0687,1.965,1.99,122709,0
+GCTS.US,D,20250213,000000,2.02,2.36,2.01,2.21,227819,0
+GCTS.US,D,20250214,000000,2.26,2.26,2.11,2.15,91908,0
+GCTS.US,D,20250218,000000,2.2,2.23,2.18,2.2,52905,0
+GCTS.US,D,20250219,000000,2.2,2.2,2.13,2.15,65821,0
+GCTS.US,D,20250220,000000,2.17,2.17,2.04,2.11,83454,0
+GCTS.US,D,20250221,000000,2.14,2.1899,2.02,2.02,96455,0
+GCTS.US,D,20250224,000000,2.1,2.1,1.98,1.98,112237,0
+GCTS.US,D,20250225,000000,2.02,2.04,1.98,1.98,105254,0
+GCTS.US,D,20250226,000000,2,2.07,1.99,2.01,67090,0
+GCTS.US,D,20250227,000000,2.05,2.05,1.86,1.86,128543,0
+GCTS.US,D,20250228,000000,1.93,1.96,1.87,1.92,104685,0
+GCTS.US,D,20250303,000000,2.015,2.05,1.92,1.94,157157,0
+GCTS.US,D,20250304,000000,1.98,1.99,1.85,1.85,182003,0
+GCTS.US,D,20250305,000000,1.9,1.975,1.87,1.93,67434,0
+GCTS.US,D,20250306,000000,1.93,2.14,1.92,2.02,132637,0
+GCTS.US,D,20250307,000000,2.0346,2.06,1.99,2.02,116654,0
+GCTS.US,D,20250310,000000,2.03,2.03,1.92,1.92,79130,0
+GCTS.US,D,20250311,000000,1.94,1.94,1.865,1.89,90179,0
+GCTS.US,D,20250312,000000,1.9202,1.9202,1.88,1.89,48447,0
+GCTS.US,D,20250313,000000,1.92,1.96,1.79,1.79,117461,0
+GCTS.US,D,20250314,000000,1.86,1.89,1.81,1.87,92106,0
+GCTS.US,D,20250317,000000,1.9104,1.97,1.8699,1.96,89448,0
+GCTS.US,D,20250318,000000,1.965,2.01,1.91,1.91,89642,0
+GCTS.US,D,20250319,000000,1.95,1.99,1.93,1.99,86865,0
+GCTS.US,D,20250320,000000,2,2,1.93,1.96,82627,0
+GCTS.US,D,20250321,000000,1.95,2.02,1.93,2,90210,0
+GCTS.US,D,20250324,000000,2.01,2.1,2,2.06,83881,0
+GCTS.US,D,20250325,000000,2.025,2.14,2.0097,2.09,177256,0
+GCTS.US,D,20250326,000000,2.01,2.03,1.73,1.74,274385,0
+GCTS.US,D,20250327,000000,1.78,1.84,1.73,1.74,256778,0
+GCTS.US,D,20250328,000000,1.75,1.87,1.55,1.78,343051,0
+GCTS.US,D,20250331,000000,1.76,1.77,1.6302,1.64,268944,0
+GCTS.US,D,20250401,000000,1.72,1.72,1.4705,1.6,696242,0
+GCTS.US,D,20250402,000000,1.64,1.8596,1.58,1.63,263799,0
+GCTS.US,D,20250403,000000,1.58,1.5935,1.485,1.56,149906,0
+GCTS.US,D,20250404,000000,1.49,1.5,1.44,1.46,134207,0
+GCTS.US,D,20250407,000000,1.4,1.5,1.34,1.42,104145,0
+GCTS.US,D,20250408,000000,1.45,1.48,1.155,1.21,207418,0
+GCTS.US,D,20250409,000000,1.3,1.37,1.26,1.32,191373,0
+GCTS.US,D,20250410,000000,1.37,1.38,1.26,1.29,114602,0
+GCTS.US,D,20250411,000000,1.31,1.34,1.26,1.34,126577,0
+GCTS.US,D,20250414,000000,1.37,1.46,1.315,1.45,79577,0
+GCTS.US,D,20250415,000000,1.47,1.57,1.38,1.4,417548,0
+GCTS.US,D,20250416,000000,1.4102,1.525,1.37,1.42,141057,0
+GCTS.US,D,20250417,000000,1.55,1.57,1.43,1.45,283599,0
+GCTS.US,D,20250421,000000,1.45,1.53,1.39,1.41,256808,0
+GCTS.US,D,20250422,000000,1.435,1.55,1.39,1.42,394202,0
+GCTS.US,D,20250423,000000,1.4797,1.5,1.39,1.4,216974,0
+GCTS.US,D,20250424,000000,1.45,1.47,1.42,1.44,165563,0
+GCTS.US,D,20250425,000000,1.44,1.465,1.4,1.45,218907,0
+GCTS.US,D,20250428,000000,1.47,1.48,1.39,1.42,186876,0
+GCTS.US,D,20250429,000000,1.44,1.44,1.4,1.41,130898,0
+GCTS.US,D,20250430,000000,1.42,1.42,1.38,1.39,100391,0
+GCTS.US,D,20250501,000000,1.41,1.4226,1.39,1.39,90253,0
+GCTS.US,D,20250502,000000,1.41,1.43,1.39,1.39,106439,0
+GCTS.US,D,20250505,000000,1.39,1.44,1.38,1.41,108539,0
+GCTS.US,D,20250506,000000,1.4,1.43,1.39,1.42,178635,0
+GCTS.US,D,20250507,000000,1.42,1.43,1.39,1.43,148035,0
+GCTS.US,D,20250508,000000,1.44,1.49,1.42,1.49,187223,0
+GCTS.US,D,20250509,000000,1.5,1.542,1.49,1.52,267787,0
+GCTS.US,D,20250512,000000,1.58,1.7799,1.57,1.65,604039,0
+GCTS.US,D,20250513,000000,1.7,1.7258,1.65,1.68,248525,0
+GCTS.US,D,20250514,000000,1.73,2.47,1.65,2.2,2220580,0
+GCTS.US,D,20250515,000000,2.11,2.25,1.27,1.31,2690172,0
+GCTS.US,D,20250516,000000,1.38,1.4,1.28,1.29,960726,0
+GCTS.US,D,20250519,000000,1.29,1.34,1.15,1.21,1230265,0
+GCTS.US,D,20250520,000000,1.235,1.24,1.17,1.18,644565,0
+GCTS.US,D,20250521,000000,1.19,1.19,1.03,1.07,1204096,0
+GCTS.US,D,20250522,000000,1.08,1.09,1.03,1.07,624078,0
+GCTS.US,D,20250523,000000,1.07,1.0794,1.02,1.04,508211,0
+GCTS.US,D,20250527,000000,1.09,1.1,1.04,1.06,670362,0
+GCTS.US,D,20250528,000000,1.08,1.08,1.01,1.06,490260,0
+GCTS.US,D,20250529,000000,1.065,1.065,1.02,1.06,436020,0
+GCTS.US,D,20250530,000000,1.05,1.065,1.025,1.03,313775,0
+GCTS.US,D,20250602,000000,1.03,1.05,0.9599,1.04,734043,0
+GCTS.US,D,20250603,000000,1.03,1.1,0.9,1.02,2132094,0
+GCTS.US,D,20250604,000000,1.0399,1.05,1,1.02,562006,0
+GCTS.US,D,20250605,000000,1.03,1.05,0.9908,1.01,443170,0
+GCTS.US,D,20250606,000000,1.01,1.04,1,1.03,513234,0
+GCTS.US,D,20250609,000000,1.05,1.27,1.04,1.23,3567155,0
+GCTS.US,D,20250610,000000,1.21,1.239,1.09,1.15,1498556,0
+GCTS.US,D,20250611,000000,1.17,1.2798,1.17,1.23,1207865,0
+GCTS.US,D,20250612,000000,1.335,1.38,1.1938,1.29,2054893,0
+GCTS.US,D,20250613,000000,1.27,1.5299,1.27,1.37,1825704,0
+GCTS.US,D,20250616,000000,1.41,1.51,1.38,1.47,748924,0
+GCTS.US,D,20250617,000000,1.49,1.5095,1.35,1.35,991479,0
+GCTS.US,D,20250618,000000,1.46,1.49,1.36,1.4,986424,0
+GCTS.US,D,20250620,000000,1.44,1.53,1.43,1.46,699419,0
+GCTS.US,D,20250623,000000,1.49,1.49,1.3504,1.41,483187,0
+GCTS.US,D,20250624,000000,1.47,1.57,1.46,1.54,787160,0
+GCTS.US,D,20250625,000000,1.7,1.7288,1.405,1.42,838227,0
+GCTS.US,D,20250626,000000,1.48,1.5295,1.435,1.48,426502,0
+GCTS.US,D,20250627,000000,1.49,1.515,1.41,1.42,1224078,0
+GCTS.US,D,20250630,000000,1.46,1.53,1.43,1.49,626601,0
+GCTS.US,D,20250701,000000,1.48,1.4914,1.4205,1.43,290838,0
+GCTS.US,D,20250702,000000,1.44,1.46,1.415,1.44,372071,0
+GCTS.US,D,20250703,000000,1.46,1.4862,1.4,1.41,411135,0
+GCTS.US,D,20250707,000000,1.49,1.49,1.26,1.32,652735,0
+GCTS.US,D,20250708,000000,1.35,1.37,1.29,1.36,315675,0
+GCTS.US,D,20250709,000000,1.37,1.41,1.34,1.38,268611,0
+GCTS.US,D,20250710,000000,1.4,1.41,1.37,1.38,166144,0
+GCTS.US,D,20250711,000000,1.38,1.405,1.3249,1.34,405508,0
+GCTS.US,D,20250714,000000,1.34,1.39,1.32,1.38,137799,0
+GCTS.US,D,20250715,000000,1.385,1.43,1.37,1.38,206090,0
+GCTS.US,D,20250716,000000,1.4,1.55,1.39,1.54,331996,0
+GCTS.US,D,20250717,000000,1.555,1.69,1.53,1.59,390573,0
+GCTS.US,D,20250718,000000,1.6,1.6467,1.55,1.61,194536,0
+GCTS.US,D,20250721,000000,1.63,1.64,1.55,1.59,241578,0
+GCTS.US,D,20250722,000000,1.61,1.63,1.58,1.59,175754,0
+GCTS.US,D,20250723,000000,1.6,1.63,1.55,1.59,195121,0
+GCTS.US,D,20250724,000000,1.605,1.62,1.541,1.56,132905,0
+GCTS.US,D,20250725,000000,1.55,1.59,1.5045,1.54,81888,0
+GCTS.US,D,20250728,000000,1.57,1.58,1.51,1.53,106580,0
+GCTS.US,D,20250729,000000,1.53,1.55,1.475,1.49,112293,0
+GCTS.US,D,20250730,000000,1.49,1.5,1.4,1.43,89564,0
+GCTS.US,D,20250731,000000,1.47,1.47,1.335,1.36,237013,0
+GCTS.US,D,20250801,000000,1.35,1.355,1.29,1.33,221692,0
+GCTS.US,D,20250804,000000,1.36,1.36,1.32,1.35,111048,0
+GCTS.US,D,20250805,000000,1.37,1.45,1.36,1.37,174524,0
+GCTS.US,D,20250806,000000,1.39,1.39,1.3,1.35,153797,0
+GCTS.US,D,20250807,000000,1.4,1.4,1.35,1.35,94178,0
+GCTS.US,D,20250808,000000,1.37,1.46,1.36,1.43,231359,0
+GCTS.US,D,20250811,000000,1.4495,1.4701,1.35,1.36,229255,0
+GCTS.US,D,20250812,000000,1.37,1.42,1.32,1.33,345444,0
+GCTS.US,D,20250813,000000,1.36,1.45,1.22,1.22,574964,0
+GCTS.US,D,20250814,000000,1.22,1.34,1.2051,1.34,295992,0
+GCTS.US,D,20250815,000000,1.3601,1.3601,1.21,1.26,327025,0
+GCTS.US,D,20250818,000000,1.265,1.27,1.2304,1.24,174847,0
+GCTS.US,D,20250819,000000,1.24,1.2497,1.175,1.18,274551,0
+GCTS.US,D,20250820,000000,1.195,1.22,1.14,1.22,368727,0
+GCTS.US,D,20250821,000000,1.21,1.21,1.11,1.19,196579,0
+GCTS.US,D,20250822,000000,1.21,1.2595,1.18,1.24,246872,0
+GCTS.US,D,20250825,000000,1.255,1.265,1.23,1.24,135972,0
+GCTS.US,D,20250826,000000,1.235,1.29,1.22,1.28,157832,0
+GCTS.US,D,20250827,000000,1.285,1.34,1.28,1.3,215582,0
+GCTS.US,D,20250828,000000,1.315,1.35,1.31,1.35,202648,0
+GCTS.US,D,20250829,000000,1.365,1.4,1.27,1.32,321166,0
+GCTS.US,D,20250902,000000,1.31,1.38,1.3,1.35,262732,0
+GCTS.US,D,20250903,000000,1.34,1.35,1.27,1.29,247102,0
+GCTS.US,D,20250904,000000,1.3,1.3,1.26,1.27,153640,0
+GCTS.US,D,20250905,000000,1.32,1.32,1.28,1.32,182804,0
+GCTS.US,D,20250908,000000,1.31,1.35,1.3,1.33,182735,0
+GCTS.US,D,20250909,000000,1.37,1.4399,1.34,1.43,509575,0
+GCTS.US,D,20250910,000000,1.45,1.57,1.44,1.5,538645,0
+GCTS.US,D,20250911,000000,1.5636,1.5899,1.4901,1.53,447702,0
+GCTS.US,D,20250912,000000,1.51,1.52,1.48,1.51,252617,0
+GCTS.US,D,20250915,000000,1.48,1.52,1.48,1.51,121685,0
+GCTS.US,D,20250916,000000,1.49,1.57,1.48,1.54,256151,0
+GCTS.US,D,20250917,000000,1.61,1.6294,1.54,1.61,583009,0
+GCTS.US,D,20250918,000000,1.74,1.7499,1.65,1.7,831675,0
+GCTS.US,D,20250919,000000,1.73,1.75,1.62,1.63,455732,0
+GCTS.US,D,20250922,000000,1.69,1.78,1.65,1.76,782080,0
+GCTS.US,D,20250923,000000,1.81,1.81,1.66,1.72,422097,0
+GCTS.US,D,20250924,000000,1.7045,1.7226,1.63,1.64,236836,0
+GCTS.US,D,20250925,000000,1.62,1.64,1.53,1.56,271327,0
+GCTS.US,D,20250926,000000,1.59,1.6141,1.5,1.52,142269,0
+GCTS.US,D,20250929,000000,1.56,1.6,1.5,1.52,189060,0
+GCTS.US,D,20250930,000000,1.53,1.5651,1.48,1.52,85195,0
+GCTS.US,D,20251001,000000,1.5,1.5,1.39,1.46,351455,0
+GCTS.US,D,20251002,000000,1.47,1.515,1.45,1.5,177237,0
+GCTS.US,D,20251003,000000,1.53,1.545,1.5,1.52,223865,0
+GCTS.US,D,20251006,000000,1.5659,1.59,1.54,1.57,312045,0
+GCTS.US,D,20251007,000000,1.585,1.59,1.44,1.47,297619,0
+GCTS.US,D,20251008,000000,1.5,1.53,1.48,1.53,174275,0
+GCTS.US,D,20251009,000000,1.545,1.55,1.49,1.51,140058,0
+GCTS.US,D,20251010,000000,1.53,1.535,1.41,1.42,242961,0
+GCTS.US,D,20251013,000000,1.43,1.47,1.42,1.47,200806,0
+GCTS.US,D,20251014,000000,1.4796,1.55,1.44,1.53,210871,0
+GCTS.US,D,20251015,000000,1.5,1.54,1.42,1.49,327577,0
+GCTS.US,D,20251016,000000,1.49,1.52,1.4319,1.45,238806,0
+GCTS.US,D,20251017,000000,1.44,1.47,1.4279,1.45,98560,0
+GCTS.US,D,20251020,000000,1.41,1.44,1.36,1.42,487417,0
+GCTS.US,D,20251021,000000,1.42,1.51,1.415,1.48,197049,0
+GCTS.US,D,20251022,000000,1.4605,1.48,1.4,1.45,153535,0
+GCTS.US,D,20251023,000000,1.4401,1.45,1.42,1.43,84254,0
+GCTS.US,D,20251024,000000,1.4468,1.5,1.435,1.47,239170,0
+GCTS.US,D,20251027,000000,1.465,1.47,1.39,1.45,233695,0
+GCTS.US,D,20251028,000000,1.45,1.45,1.42,1.43,76255,0
+GCTS.US,D,20251029,000000,1.435,1.449,1.41,1.44,150459,0
+GCTS.US,D,20251030,000000,1.44,1.75,1.425,1.6,2830298,0
+GCTS.US,D,20251031,000000,1.48,1.53,1.38,1.45,751154,0
+GCTS.US,D,20251103,000000,1.43,1.45,1.4,1.43,263376,0
+GCTS.US,D,20251104,000000,1.42,1.42,1.32,1.34,343853,0
+GCTS.US,D,20251105,000000,1.34,1.3897,1.33,1.33,165542,0
+GCTS.US,D,20251106,000000,1.33,1.39,1.31,1.39,223936,0
+GCTS.US,D,20251107,000000,1.368,1.41,1.32,1.41,132754,0
+GCTS.US,D,20251110,000000,1.411,1.4194,1.32,1.35,283378,0
+GCTS.US,D,20251111,000000,1.38,1.4,1.32,1.36,135540,0
+GCTS.US,D,20251112,000000,1.3895,1.48,1.3606,1.45,333148,0
+GCTS.US,D,20251113,000000,1.39,1.41,1.255,1.27,548770,0
+GCTS.US,D,20251114,000000,1.26,1.35,1.24,1.34,145171,0
+GCTS.US,D,20251117,000000,1.34,1.35,1.3,1.34,198271,0
+GCTS.US,D,20251118,000000,1.322,1.36,1.3,1.36,54184,0
+GCTS.US,D,20251119,000000,1.3601,1.3794,1.35,1.36,87268,0
+GCTS.US,D,20251120,000000,1.37,1.39,1.28,1.34,204787,0
+GCTS.US,D,20251121,000000,1.3104,1.32,1.28,1.31,242331,0
+GCTS.US,D,20251124,000000,1.32,1.35,1.31,1.35,98494,0
+GCTS.US,D,20251125,000000,1.38,1.42,1.28,1.31,166112,0
+GCTS.US,D,20251126,000000,1.32,1.36,1.32,1.32,89354,0
+GCTS.US,D,20251128,000000,1.34,1.38,1.31,1.32,94146,0
+GCTS.US,D,20251201,000000,1.3498,1.3585,1.33,1.35,76087,0
+GCTS.US,D,20251202,000000,1.35,1.37,1.35,1.37,64009,0
+GCTS.US,D,20251203,000000,1.38,1.43,1.37,1.42,107359,0
+GCTS.US,D,20251204,000000,1.42,1.46,1.38,1.45,96104,0
+GCTS.US,D,20251205,000000,1.46,1.4778,1.38,1.42,150139,0
+GCTS.US,D,20251208,000000,1.46,1.47,1.37,1.42,88270,0
+GCTS.US,D,20251209,000000,1.43,1.46,1.405,1.43,73337,0
+GCTS.US,D,20251210,000000,1.43,1.45,1.4101,1.42,78956,0
+GCTS.US,D,20251211,000000,1.44,1.49,1.4001,1.49,159126,0
+GCTS.US,D,20251212,000000,1.46,1.47,1.42,1.45,169680,0
+GCTS.US,D,20251215,000000,1.44,1.47,1.39,1.43,102810,0
+GCTS.US,D,20251216,000000,1.37,1.415,1.37,1.4,72790,0
+GCTS.US,D,20251217,000000,1.41,1.42,1.29,1.36,201237,0
+GCTS.US,D,20251218,000000,1.37,1.42,1.33,1.41,280044,0
+GCTS.US,D,20251219,000000,1.3979,1.41,1.24,1.29,540529,0
+GCTS.US,D,20251222,000000,1.34,1.34,1.23,1.24,342592,0
+GCTS.US,D,20251223,000000,1.28,1.28,1.15,1.2,391403,0
+GCTS.US,D,20251224,000000,1.22,1.29,1.2,1.24,80356,0
+GCTS.US,D,20251226,000000,1.28,1.3,1.18,1.22,364811,0
+GCTS.US,D,20251229,000000,1.23,1.25,1.19,1.21,332247,0
+GCTS.US,D,20251230,000000,1.22,1.22,1.15,1.16,261634,0
+GCTS.US,D,20251231,000000,1.18,1.2,1.12,1.2,285106,0
+GCTS.US,D,20260102,000000,1.24,1.27,1.2,1.22,193483,0
+GCTS.US,D,20260105,000000,1.2442,1.2466,1.16,1.21,212536,0
+GCTS.US,D,20260106,000000,1.215,1.23,1.16,1.2,342378,0
+GCTS.US,D,20260107,000000,1.1908,1.2,1.14,1.18,357916,0
+GCTS.US,D,20260108,000000,1.18,1.19,1.08,1.1,428449,0
+GCTS.US,D,20260109,000000,1.15,1.19,1.11,1.18,281238,0
+GCTS.US,D,20260112,000000,1.19,1.22,1.12,1.19,253852,0
+GCTS.US,D,20260113,000000,1.2,1.24,1.11,1.16,406387,0
+GCTS.US,D,20260114,000000,1.15,1.15,1.08,1.11,404671,0
+GCTS.US,D,20260115,000000,1.14,1.17,1.04,1.08,510424,0
+GCTS.US,D,20260116,000000,1.08,1.08,1.03,1.05,360805,0
+GCTS.US,D,20260120,000000,1.03,1.15,1.015,1.13,822614,0
+GCTS.US,D,20260121,000000,1.13,1.14,1.02,1.06,388961,0
+GCTS.US,D,20260122,000000,1.06,1.12,0.9915,0.9999,792722,0
+GCTS.US,D,20260123,000000,1.01,1.015,0.9732,0.995,415560,0
+GCTS.US,D,20260126,000000,1.0137,1.02,0.9634,0.9897,260420,0
+GCTS.US,D,20260127,000000,0.99,1,0.955,0.9902,309154,0
+GCTS.US,D,20260128,000000,0.999,1.01,0.96,0.9911,379702,0
+GCTS.US,D,20260129,000000,1.1599,1.84,1.11,1.26,174683671,0
+GCTS.US,D,20260130,000000,1.23,1.28,1.13,1.16,8269086,0
+GCTS.US,D,20260202,000000,1.16,1.24,1,1.18,4632722,0
+GCTS.US,D,20260203,000000,1.1803,1.28,1.1604,1.2,3157280,0
+GCTS.US,D,20260204,000000,1.25,1.31,1.15,1.25,4711140,0
+GCTS.US,D,20260205,000000,1.23,1.29,1.18,1.26,2149332,0
+GCTS.US,D,20260206,000000,1.26,1.275,1.19,1.24,2229195,0
+GCTS.US,D,20260209,000000,1.241,1.275,1.2,1.26,1575821,0
+GCTS.US,D,20260210,000000,1.25,1.29,1.23,1.24,1206397,0
+GCTS.US,D,20260211,000000,1.28,1.29,1.19,1.23,1698257,0
+GCTS.US,D,20260212,000000,1.27,1.31,1.24,1.24,1489214,0
+GCTS.US,D,20260213,000000,1.23,1.3499,1.211,1.26,2836889,0
+GCTS.US,D,20260217,000000,1.27,1.28,1.19,1.22,1475716,0
+GCTS.US,D,20260218,000000,1.22,1.26,1.2131,1.22,1150018,0
diff --git a/daily/us/nyse stocks/1/gdv_h.us.txt b/daily/us/nyse stocks/1/gdv_h.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1407cd5f1bcc3756c0d52dec7408134830397ca2
--- /dev/null
+++ b/daily/us/nyse stocks/1/gdv_h.us.txt	
@@ -0,0 +1,1620 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GDV_H.US,D,20190613,000000,25.31,25.32,25.27,25.3,41027,0
+GDV_H.US,D,20190614,000000,25.33,25.34,25.26,25.29,63418,0
+GDV_H.US,D,20190617,000000,25.291,25.316,25.27,25.316,67690,0
+GDV_H.US,D,20190618,000000,25.3,25.4399,25.282,25.31,120432,0
+GDV_H.US,D,20190619,000000,25.32,25.3455,25.28,25.295,82890,0
+GDV_H.US,D,20190620,000000,25.32,25.38,25.32,25.36,49788,0
+GDV_H.US,D,20190621,000000,25.37,25.37,25.31,25.31,34259,0
+GDV_H.US,D,20190624,000000,25.35,25.45,25.3383,25.4098,54602,0
+GDV_H.US,D,20190625,000000,25.4101,25.435,25.38,25.4299,24838,0
+GDV_H.US,D,20190626,000000,25.4226,25.71,25.415,25.53,25999,0
+GDV_H.US,D,20190627,000000,25.56,25.56,25.42,25.4805,66933,0
+GDV_H.US,D,20190628,000000,25.49,25.6,25.42,25.42,11358,0
+GDV_H.US,D,20190701,000000,25.494,25.55,25.45,25.51,13064,0
+GDV_H.US,D,20190702,000000,25.5439,25.56,25.53,25.54,7774,0
+GDV_H.US,D,20190703,000000,25.57,25.6,25.5389,25.5899,5830,0
+GDV_H.US,D,20190705,000000,25.6,25.6,25.52,25.55,8786,0
+GDV_H.US,D,20190708,000000,25.6,25.6,25.49,25.545,7920,0
+GDV_H.US,D,20190709,000000,25.6,25.64,25.53,25.6106,14779,0
+GDV_H.US,D,20190710,000000,25.58,25.8,25.58,25.68,16177,0
+GDV_H.US,D,20190711,000000,25.7,25.7,25.57,25.6599,10146,0
+GDV_H.US,D,20190712,000000,25.6225,25.665,25.5885,25.6643,9320,0
+GDV_H.US,D,20190715,000000,25.663,25.7,25.655,25.6604,6524,0
+GDV_H.US,D,20190716,000000,25.62,25.64,25.41,25.52,71103,0
+GDV_H.US,D,20190717,000000,25.55,25.63,25.5,25.63,71786,0
+GDV_H.US,D,20190718,000000,25.65,25.69,25.65,25.6855,12613,0
+GDV_H.US,D,20190719,000000,25.6408,25.69,25.6408,25.69,1958,0
+GDV_H.US,D,20190722,000000,25.6838,25.69,25.67,25.69,2539,0
+GDV_H.US,D,20190723,000000,25.6955,25.73,25.68,25.73,11982,0
+GDV_H.US,D,20190724,000000,25.74,25.74,25.6989,25.74,5822,0
+GDV_H.US,D,20190725,000000,25.74,25.83,25.7,25.8101,16502,0
+GDV_H.US,D,20190726,000000,25.81,25.8121,25.7389,25.8,5029,0
+GDV_H.US,D,20190729,000000,25.7619,25.84,25.76,25.8141,9687,0
+GDV_H.US,D,20190730,000000,25.85,25.85,25.72,25.8196,11809,0
+GDV_H.US,D,20190731,000000,25.7657,25.867,25.7657,25.8631,18784,0
+GDV_H.US,D,20190801,000000,25.7814,25.88,25.7814,25.88,5305,0
+GDV_H.US,D,20190802,000000,25.89,25.89,25.76,25.8699,11330,0
+GDV_H.US,D,20190805,000000,25.71,25.7873,25.6,25.63,16046,0
+GDV_H.US,D,20190806,000000,25.59,25.7151,25.58,25.64,6698,0
+GDV_H.US,D,20190807,000000,25.62,25.7269,25.62,25.7269,1700,0
+GDV_H.US,D,20190808,000000,25.7,25.8,25.671,25.8,6785,0
+GDV_H.US,D,20190809,000000,25.7779,25.7779,25.71,25.7699,9956,0
+GDV_H.US,D,20190812,000000,25.74,25.81,25.74,25.81,4285,0
+GDV_H.US,D,20190813,000000,25.85,25.92,25.85,25.92,8073,0
+GDV_H.US,D,20190814,000000,25.93,25.955,25.851,25.9086,9800,0
+GDV_H.US,D,20190815,000000,26,26,25.8515,25.861,2025,0
+GDV_H.US,D,20190816,000000,25.9279,25.9279,25.9158,25.9194,765,0
+GDV_H.US,D,20190819,000000,25.97,26,25.95,25.99,7320,0
+GDV_H.US,D,20190820,000000,25.95,26.1,25.918,26.055,18162,0
+GDV_H.US,D,20190821,000000,26.1,26.48,26.0894,26.1498,6410,0
+GDV_H.US,D,20190822,000000,26.2326,26.3399,26.15,26.1614,13000,0
+GDV_H.US,D,20190823,000000,26.18,26.18,26.1449,26.1501,3126,0
+GDV_H.US,D,20190826,000000,26.68,26.68,26.2,26.38,37355,0
+GDV_H.US,D,20190827,000000,26.53,26.55,26.39,26.4581,15712,0
+GDV_H.US,D,20190828,000000,26.55,26.57,26.485,26.4875,8619,0
+GDV_H.US,D,20190829,000000,26.58,26.58,26.5098,26.5339,3646,0
+GDV_H.US,D,20190830,000000,26.6,26.6,26.54,26.59,9319,0
+GDV_H.US,D,20190903,000000,26.4885,26.59,26.45,26.59,5060,0
+GDV_H.US,D,20190904,000000,26.59,26.6,26.5001,26.5268,9619,0
+GDV_H.US,D,20190905,000000,26.5,26.5029,26.3695,26.4931,9433,0
+GDV_H.US,D,20190906,000000,26.54,26.54,26.35,26.5,9332,0
+GDV_H.US,D,20190909,000000,26.59,26.59,26.25,26.36,30810,0
+GDV_H.US,D,20190910,000000,26.36,26.36,26.2,26.2599,3774,0
+GDV_H.US,D,20190911,000000,26.2217,26.2733,26.197,26.2517,5249,0
+GDV_H.US,D,20190912,000000,26.3,26.3,26.17,26.203,9040,0
+GDV_H.US,D,20190913,000000,26.18,26.216,25.92,25.92,12124,0
+GDV_H.US,D,20190916,000000,26,26.03,25.87,25.9897,17041,0
+GDV_H.US,D,20190917,000000,26.03,26.24,26.02,26.24,16778,0
+GDV_H.US,D,20190918,000000,25.85,25.86,25.78,25.8599,5654,0
+GDV_H.US,D,20190919,000000,25.86,25.97,25.86,25.97,21380,0
+GDV_H.US,D,20190920,000000,25.97,26.14,25.95,26.0771,14380,0
+GDV_H.US,D,20190923,000000,26.0481,26.15,26.01,26.15,7979,0
+GDV_H.US,D,20190924,000000,26.1483,26.21,26.13,26.1558,17600,0
+GDV_H.US,D,20190925,000000,26.1472,26.21,26.1472,26.1977,7059,0
+GDV_H.US,D,20190926,000000,26.1578,26.26,26.06,26.26,12219,0
+GDV_H.US,D,20190927,000000,26.26,26.26,26.183,26.2077,8382,0
+GDV_H.US,D,20190930,000000,26.1501,26.27,26.1501,26.27,6021,0
+GDV_H.US,D,20191001,000000,26.3147,26.35,26.25,26.25,8850,0
+GDV_H.US,D,20191002,000000,26.1882,26.36,26.1882,26.28,8277,0
+GDV_H.US,D,20191003,000000,26.194,26.2493,26.194,26.223,1931,0
+GDV_H.US,D,20191004,000000,26.36,26.36,26.19,26.19,5866,0
+GDV_H.US,D,20191007,000000,26.339,26.35,26.224,26.3059,4991,0
+GDV_H.US,D,20191008,000000,26.35,26.38,26.2434,26.3153,3548,0
+GDV_H.US,D,20191009,000000,26.2832,26.38,26.2832,26.31,2204,0
+GDV_H.US,D,20191010,000000,26.35,26.38,26.28,26.28,10490,0
+GDV_H.US,D,20191011,000000,26.38,26.38,26.2135,26.25,8866,0
+GDV_H.US,D,20191014,000000,26.2726,26.38,26.2726,26.35,9899,0
+GDV_H.US,D,20191015,000000,26.35,26.35,26.2847,26.326,7963,0
+GDV_H.US,D,20191016,000000,26.35,26.4927,26.3,26.4441,12898,0
+GDV_H.US,D,20191017,000000,26.53,26.57,26.4951,26.56,13075,0
+GDV_H.US,D,20191018,000000,26.4938,26.67,26.4938,26.66,17251,0
+GDV_H.US,D,20191021,000000,26.45,26.67,26.45,26.67,15025,0
+GDV_H.US,D,20191022,000000,26.68,26.78,26.5701,26.7,25275,0
+GDV_H.US,D,20191023,000000,26.7,26.7295,26.623,26.6652,3950,0
+GDV_H.US,D,20191024,000000,26.6552,26.6695,26.6,26.65,8562,0
+GDV_H.US,D,20191025,000000,26.6,26.6,26.45,26.48,11780,0
+GDV_H.US,D,20191028,000000,26.45,26.45,26.3635,26.3706,15021,0
+GDV_H.US,D,20191029,000000,26.6,26.6,26.38,26.39,10077,0
+GDV_H.US,D,20191030,000000,26.56,26.58,26.478,26.478,2960,0
+GDV_H.US,D,20191031,000000,26.539,26.57,26.42,26.56,6650,0
+GDV_H.US,D,20191101,000000,26.5,26.5,26.4843,26.4843,2850,0
+GDV_H.US,D,20191104,000000,26.61,26.61,26.5,26.61,4294,0
+GDV_H.US,D,20191105,000000,26.5622,26.5622,26.47,26.4701,4131,0
+GDV_H.US,D,20191106,000000,26.5,26.5037,26.4989,26.5037,4100,0
+GDV_H.US,D,20191107,000000,26.46,26.4772,26.24,26.275,19771,0
+GDV_H.US,D,20191108,000000,26.3009,26.3009,26.19,26.19,5720,0
+GDV_H.US,D,20191111,000000,26.26,26.2656,26.15,26.15,3744,0
+GDV_H.US,D,20191112,000000,26.2779,26.2779,26.14,26.16,8784,0
+GDV_H.US,D,20191113,000000,26.29,26.29,26.23,26.23,3066,0
+GDV_H.US,D,20191114,000000,26.34,26.43,26.3393,26.39,4366,0
+GDV_H.US,D,20191115,000000,26.4,26.5,26.2687,26.5,4641,0
+GDV_H.US,D,20191118,000000,26.5,26.51,26.3,26.426,10871,0
+GDV_H.US,D,20191119,000000,26.3526,26.483,26.313,26.48,7380,0
+GDV_H.US,D,20191120,000000,26.53,26.61,26.4405,26.61,12688,0
+GDV_H.US,D,20191121,000000,26.61,26.61,26.4777,26.61,1802,0
+GDV_H.US,D,20191122,000000,26.5,26.64,26.46,26.5761,7237,0
+GDV_H.US,D,20191125,000000,26.57,26.63,26.33,26.33,22575,0
+GDV_H.US,D,20191126,000000,26.577,26.577,26.305,26.31,5611,0
+GDV_H.US,D,20191127,000000,26.39,26.46,26.321,26.4129,4976,0
+GDV_H.US,D,20191129,000000,26.32,26.3501,26.32,26.32,3500,0
+GDV_H.US,D,20191202,000000,26.4,26.44,26.3,26.37,8910,0
+GDV_H.US,D,20191203,000000,26.44,26.75,26.3574,26.7,25350,0
+GDV_H.US,D,20191204,000000,26.61,26.7,26.54,26.61,8353,0
+GDV_H.US,D,20191205,000000,26.6,26.6306,26.31,26.395,13615,0
+GDV_H.US,D,20191206,000000,26.3721,26.38,26.33,26.33,2790,0
+GDV_H.US,D,20191209,000000,26.48,26.48,26.33,26.33,7059,0
+GDV_H.US,D,20191210,000000,26.43,26.56,26.32,26.4976,6290,0
+GDV_H.US,D,20191211,000000,26.59,26.59,26.4,26.5,5413,0
+GDV_H.US,D,20191212,000000,26.434,26.4829,26.42,26.4755,4365,0
+GDV_H.US,D,20191213,000000,26.4201,26.5096,26.42,26.5096,3400,0
+GDV_H.US,D,20191216,000000,26.49,26.55,26.49,26.5189,4909,0
+GDV_H.US,D,20191217,000000,26.13,26.36,26.12,26.3337,11071,0
+GDV_H.US,D,20191218,000000,26.3309,26.38,26.2677,26.355,2330,0
+GDV_H.US,D,20191219,000000,26.358,26.37,26.358,26.3597,1534,0
+GDV_H.US,D,20191220,000000,26.366,26.4393,26.33,26.4393,1835,0
+GDV_H.US,D,20191223,000000,26.49,26.49,26.3,26.3197,10192,0
+GDV_H.US,D,20191224,000000,26.45,26.45,26.26,26.3818,4739,0
+GDV_H.US,D,20191226,000000,26.3524,26.44,26.3524,26.4145,2596,0
+GDV_H.US,D,20191227,000000,26.4114,26.4984,26.4114,26.45,1147,0
+GDV_H.US,D,20191230,000000,26.55,26.55,26.4279,26.5372,3790,0
+GDV_H.US,D,20191231,000000,26.54,26.56,26.5,26.5336,2967,0
+GDV_H.US,D,20200102,000000,26.5369,26.73,26.5369,26.62,8612,0
+GDV_H.US,D,20200103,000000,26.6384,26.7,26.56,26.7,9189,0
+GDV_H.US,D,20200106,000000,26.65,26.655,26.56,26.5601,3600,0
+GDV_H.US,D,20200107,000000,26.572,26.6958,26.4737,26.5,5100,0
+GDV_H.US,D,20200109,000000,26.65,26.7,26.5574,26.6404,2852,0
+GDV_H.US,D,20200110,000000,26.7,26.79,26.7,26.7145,5509,0
+GDV_H.US,D,20200113,000000,26.7717,26.7717,26.7717,26.7717,245,0
+GDV_H.US,D,20200114,000000,26.7,26.774,26.7,26.7366,1048,0
+GDV_H.US,D,20200115,000000,26.6,26.81,26.6,26.7979,2168,0
+GDV_H.US,D,20200116,000000,26.7056,26.7056,26.56,26.56,4455,0
+GDV_H.US,D,20200117,000000,26.56,26.56,26.52,26.5546,5375,0
+GDV_H.US,D,20200121,000000,26.64,26.64,26.64,26.64,614,0
+GDV_H.US,D,20200122,000000,26.7045,27.24,26.7045,26.9164,5752,0
+GDV_H.US,D,20200123,000000,26.88,26.93,26.72,26.91,3955,0
+GDV_H.US,D,20200124,000000,26.6961,26.98,26.6961,26.91,7475,0
+GDV_H.US,D,20200127,000000,26.884,26.98,26.8835,26.97,2291,0
+GDV_H.US,D,20200128,000000,26.97,26.99,26.7971,26.99,12792,0
+GDV_H.US,D,20200129,000000,26.83,26.83,26.81,26.83,5800,0
+GDV_H.US,D,20200130,000000,26.83,26.92,26.83,26.9151,2332,0
+GDV_H.US,D,20200203,000000,26.75,26.9,26.75,26.82,3079,0
+GDV_H.US,D,20200204,000000,26.76,26.8766,26.75,26.845,3715,0
+GDV_H.US,D,20200205,000000,26.82,26.9487,26.82,26.85,945,0
+GDV_H.US,D,20200207,000000,26.85,26.98,26.85,26.98,2309,0
+GDV_H.US,D,20200210,000000,26.98,27.05,26.9658,27.0479,4462,0
+GDV_H.US,D,20200211,000000,26.8958,27.07,26.8958,27.07,1235,0
+GDV_H.US,D,20200212,000000,26.97,26.97,26.95,26.95,1365,0
+GDV_H.US,D,20200213,000000,26.83,27.0654,26.83,27.0654,3762,0
+GDV_H.US,D,20200214,000000,27,27.14,26.87,27.14,5200,0
+GDV_H.US,D,20200219,000000,27.14,27.14,27.023,27.14,1087,0
+GDV_H.US,D,20200220,000000,27.0311,27.23,26.91,27.06,4585,0
+GDV_H.US,D,20200221,000000,27.2489,27.2489,27.2489,27.2489,580,0
+GDV_H.US,D,20200224,000000,26.8912,26.8912,26.8912,26.8912,342,0
+GDV_H.US,D,20200225,000000,26.9194,26.9338,26.68,26.885,6675,0
+GDV_H.US,D,20200226,000000,26.78,26.8583,26.78,26.8545,2140,0
+GDV_H.US,D,20200227,000000,26.75,26.805,26.7271,26.76,8950,0
+GDV_H.US,D,20200228,000000,26.41,26.6725,26.01,26.02,19209,0
+GDV_H.US,D,20200302,000000,26.38,26.38,26.03,26.324,1700,0
+GDV_H.US,D,20200303,000000,26.3234,26.5153,26.16,26.1678,9373,0
+GDV_H.US,D,20200304,000000,26.3264,26.5048,26.26,26.28,5950,0
+GDV_H.US,D,20200305,000000,26.47,26.48,26.27,26.355,3536,0
+GDV_H.US,D,20200306,000000,26.35,26.35,26.3,26.31,1855,0
+GDV_H.US,D,20200309,000000,25.93,26.1539,25.25,26.015,4295,0
+GDV_H.US,D,20200310,000000,25.6012,26.045,25.6012,25.921,10150,0
+GDV_H.US,D,20200311,000000,26.016,26.0577,25.77,26.0577,5550,0
+GDV_H.US,D,20200312,000000,26.05,26.05,24.9961,25.215,47106,0
+GDV_H.US,D,20200313,000000,25.836,25.836,25.5,25.53,8889,0
+GDV_H.US,D,20200316,000000,25.25,25.25,24.7,24.9,31959,0
+GDV_H.US,D,20200317,000000,25.9,25.9,24.929,25.01,14862,0
+GDV_H.US,D,20200318,000000,24.56,24.56,21.6,22.22,40967,0
+GDV_H.US,D,20200319,000000,22,23.7002,21.08,22.17,44992,0
+GDV_H.US,D,20200320,000000,22.21,23.4,22.21,23.085,10450,0
+GDV_H.US,D,20200323,000000,22.6,23.5,22.01,22.4,7363,0
+GDV_H.US,D,20200324,000000,23.4,24.23,22.53,24.1737,42384,0
+GDV_H.US,D,20200325,000000,24.1,25.3499,24.1,25.0304,27088,0
+GDV_H.US,D,20200326,000000,27,27,24.889,25.15,30449,0
+GDV_H.US,D,20200327,000000,25,25.1,25,25.1,4595,0
+GDV_H.US,D,20200330,000000,25,25.1,24.75,24.9369,18287,0
+GDV_H.US,D,20200331,000000,24.85,25.0817,24.75,24.9902,7262,0
+GDV_H.US,D,20200401,000000,25.0263,25.0263,24.55,24.75,10893,0
+GDV_H.US,D,20200402,000000,25.05,25.33,24.975,25.13,17501,0
+GDV_H.US,D,20200403,000000,24.995,25.13,24.85,24.85,4108,0
+GDV_H.US,D,20200406,000000,25.04,25.04,24.7,24.925,3705,0
+GDV_H.US,D,20200407,000000,25.23,25.6,25.01,25.3744,10243,0
+GDV_H.US,D,20200408,000000,25.31,25.55,25.11,25.5195,10416,0
+GDV_H.US,D,20200409,000000,25.511,25.588,25.01,25.3884,12985,0
+GDV_H.US,D,20200413,000000,25.4,25.41,25.4,25.4,3636,0
+GDV_H.US,D,20200414,000000,25.4,25.4999,25.25,25.4,5528,0
+GDV_H.US,D,20200415,000000,25.2,25.6,25.2,25.41,10890,0
+GDV_H.US,D,20200416,000000,25.43,25.643,25.2823,25.621,6051,0
+GDV_H.US,D,20200417,000000,25.65,25.76,25.4775,25.49,6449,0
+GDV_H.US,D,20200420,000000,25.6,25.74,25.6,25.74,2648,0
+GDV_H.US,D,20200421,000000,25.61,25.8499,25.46,25.8499,4390,0
+GDV_H.US,D,20200422,000000,25.83,25.83,25.55,25.66,6620,0
+GDV_H.US,D,20200423,000000,25.72,25.72,25.7,25.7,1000,0
+GDV_H.US,D,20200427,000000,25.755,25.755,25.585,25.68,6956,0
+GDV_H.US,D,20200428,000000,25.6802,25.6839,25.68,25.68,7778,0
+GDV_H.US,D,20200429,000000,25.76,25.76,25.76,25.76,730,0
+GDV_H.US,D,20200430,000000,25.73,26.17,25.73,25.8116,11649,0
+GDV_H.US,D,20200501,000000,25.71,25.91,25.71,25.9,5358,0
+GDV_H.US,D,20200504,000000,25.6,25.79,25.6,25.75,5341,0
+GDV_H.US,D,20200505,000000,25.89,25.89,25.83,25.8355,4531,0
+GDV_H.US,D,20200506,000000,25.9456,25.9456,25.84,25.85,1113,0
+GDV_H.US,D,20200507,000000,25.9,25.9,25.86,25.9,7157,0
+GDV_H.US,D,20200508,000000,25.81,26.055,25.81,26.055,6500,0
+GDV_H.US,D,20200511,000000,25.58,25.96,25.58,25.96,2373,0
+GDV_H.US,D,20200512,000000,25.825,25.8636,25.825,25.83,3069,0
+GDV_H.US,D,20200513,000000,25.65,26.04,25.63,25.77,15998,0
+GDV_H.US,D,20200514,000000,25.81,25.8307,25.72,25.75,11227,0
+GDV_H.US,D,20200515,000000,25.72,25.84,25.6547,25.7,4289,0
+GDV_H.US,D,20200518,000000,25.8,25.905,25.67,25.8,31306,0
+GDV_H.US,D,20200519,000000,26.01,26.01,25.85,25.995,6355,0
+GDV_H.US,D,20200520,000000,26.01,26.09,25.9025,26.065,23091,0
+GDV_H.US,D,20200521,000000,25.99,26.03,25.96,25.975,3775,0
+GDV_H.US,D,20200522,000000,26.015,26.0429,25.93,25.9843,6925,0
+GDV_H.US,D,20200526,000000,25.98,26.13,25.98,26.1,2919,0
+GDV_H.US,D,20200527,000000,25.88,26.19,25.88,26.0718,7603,0
+GDV_H.US,D,20200528,000000,26.01,26.0927,26.01,26.08,1901,0
+GDV_H.US,D,20200529,000000,26.11,26.11,26.07,26.11,2370,0
+GDV_H.US,D,20200601,000000,26.11,26.2615,26.11,26.26,11095,0
+GDV_H.US,D,20200602,000000,26.26,26.26,25.85,26.13,6751,0
+GDV_H.US,D,20200603,000000,26.27,26.4583,26.22,26.4583,3861,0
+GDV_H.US,D,20200604,000000,26.44,26.46,26.06,26.4,14451,0
+GDV_H.US,D,20200605,000000,26.54,26.54,26.4324,26.48,3264,0
+GDV_H.US,D,20200608,000000,26.3,26.4,26.26,26.4,5060,0
+GDV_H.US,D,20200609,000000,26.49,26.49,26.275,26.44,8860,0
+GDV_H.US,D,20200610,000000,26.4127,26.44,26.3875,26.3875,1466,0
+GDV_H.US,D,20200611,000000,26.3,26.3,26.0688,26.25,6159,0
+GDV_H.US,D,20200612,000000,26.2686,26.2686,26.18,26.2,7483,0
+GDV_H.US,D,20200615,000000,26.31,26.4798,26.3079,26.365,7093,0
+GDV_H.US,D,20200616,000000,26.33,26.59,26.27,26.537,4255,0
+GDV_H.US,D,20200617,000000,26.65,26.65,26.485,26.5726,1396,0
+GDV_H.US,D,20200618,000000,26.26,26.36,26.2524,26.28,9300,0
+GDV_H.US,D,20200619,000000,26.248,26.3184,26.248,26.3184,482,0
+GDV_H.US,D,20200622,000000,26.3,26.36,26.3,26.36,3842,0
+GDV_H.US,D,20200623,000000,26.2004,26.38,26.19,26.38,3305,0
+GDV_H.US,D,20200624,000000,26.38,26.4,26.355,26.4,3729,0
+GDV_H.US,D,20200625,000000,26.4,26.41,26.35,26.404,14542,0
+GDV_H.US,D,20200626,000000,26.46,26.46,26.46,26.46,484,0
+GDV_H.US,D,20200629,000000,26.45,26.5294,26.355,26.4719,12140,0
+GDV_H.US,D,20200630,000000,26.4,26.55,26.3601,26.47,3675,0
+GDV_H.US,D,20200701,000000,26.55,26.55,26.36,26.41,7556,0
+GDV_H.US,D,20200706,000000,26.4982,26.54,26.42,26.461,3437,0
+GDV_H.US,D,20200707,000000,26.49,26.53,26.44,26.53,3540,0
+GDV_H.US,D,20200708,000000,26.5,26.5447,26.5,26.5447,2461,0
+GDV_H.US,D,20200709,000000,26.55,26.57,26.5498,26.57,3482,0
+GDV_H.US,D,20200710,000000,26.495,26.495,26.495,26.495,235,0
+GDV_H.US,D,20200713,000000,26.57,26.57,26.42,26.54,2177,0
+GDV_H.US,D,20200714,000000,26.5398,26.54,26.481,26.481,904,0
+GDV_H.US,D,20200716,000000,26.54,26.54,26.5399,26.5399,2062,0
+GDV_H.US,D,20200720,000000,26.54,26.54,26.54,26.54,1254,0
+GDV_H.US,D,20200721,000000,26.44,26.56,26.44,26.5599,1032,0
+GDV_H.US,D,20200722,000000,26.4776,26.4776,26.44,26.45,3965,0
+GDV_H.US,D,20200723,000000,26.55,26.59,26.525,26.5882,8990,0
+GDV_H.US,D,20200724,000000,26.5888,26.77,26.5635,26.77,5941,0
+GDV_H.US,D,20200727,000000,26.75,26.75,26.47,26.48,6471,0
+GDV_H.US,D,20200728,000000,26.51,26.51,26.41,26.41,2792,0
+GDV_H.US,D,20200729,000000,26.41,26.66,26.41,26.6465,2811,0
+GDV_H.US,D,20200730,000000,26.56,26.56,26.502,26.56,1594,0
+GDV_H.US,D,20200731,000000,26.621,26.73,26.58,26.73,2450,0
+GDV_H.US,D,20200803,000000,26.6,26.7008,26.58,26.64,2688,0
+GDV_H.US,D,20200804,000000,26.64,26.77,26.58,26.74,5735,0
+GDV_H.US,D,20200805,000000,26.77,26.8,26.6808,26.6992,5129,0
+GDV_H.US,D,20200806,000000,26.789,26.8,26.7659,26.7659,2175,0
+GDV_H.US,D,20200807,000000,26.75,26.75,26.69,26.6989,10422,0
+GDV_H.US,D,20200810,000000,26.68,26.68,26.64,26.645,5205,0
+GDV_H.US,D,20200811,000000,26.69,26.69,26.654,26.6578,1780,0
+GDV_H.US,D,20200812,000000,26.6548,26.6548,26.6548,26.6548,1025,0
+GDV_H.US,D,20200813,000000,26.67,26.67,26.6536,26.6536,826,0
+GDV_H.US,D,20200814,000000,26.67,26.68,26.64,26.64,5962,0
+GDV_H.US,D,20200817,000000,26.63,26.69,26.6,26.65,12850,0
+GDV_H.US,D,20200818,000000,26.69,26.69,26.6327,26.6327,4971,0
+GDV_H.US,D,20200819,000000,26.65,26.65,26.595,26.6085,5536,0
+GDV_H.US,D,20200820,000000,26.62,26.62,26.59,26.6,600,0
+GDV_H.US,D,20200821,000000,26.64,26.65,26.58,26.65,6798,0
+GDV_H.US,D,20200824,000000,26.65,26.71,26.58,26.62,35428,0
+GDV_H.US,D,20200825,000000,26.6,26.62,26.555,26.58,9240,0
+GDV_H.US,D,20200826,000000,26.5906,26.62,26.54,26.5868,10809,0
+GDV_H.US,D,20200827,000000,26.7,26.7,26.55,26.6,4463,0
+GDV_H.US,D,20200828,000000,26.62,26.7,26.6199,26.63,13607,0
+GDV_H.US,D,20200831,000000,26.7,26.78,26.7,26.75,14430,0
+GDV_H.US,D,20200901,000000,26.63,26.79,26.63,26.7877,4687,0
+GDV_H.US,D,20200902,000000,26.78,26.79,26.74,26.75,10882,0
+GDV_H.US,D,20200903,000000,26.79,26.79,26.56,26.56,8895,0
+GDV_H.US,D,20200904,000000,26.79,26.8,26.5,26.59,9697,0
+GDV_H.US,D,20200908,000000,26.67,26.67,26.52,26.5201,5645,0
+GDV_H.US,D,20200909,000000,26.6139,26.64,26.6139,26.6399,1050,0
+GDV_H.US,D,20200910,000000,26.6597,26.6638,26.659,26.6638,5253,0
+GDV_H.US,D,20200911,000000,26.605,26.6394,26.605,26.6394,515,0
+GDV_H.US,D,20200914,000000,26.67,26.79,26.67,26.77,4259,0
+GDV_H.US,D,20200915,000000,26.8,26.88,26.8,26.8799,4860,0
+GDV_H.US,D,20200916,000000,26.88,26.88,26.7771,26.8385,2617,0
+GDV_H.US,D,20200918,000000,26.54,26.69,26.5399,26.68,15172,0
+GDV_H.US,D,20200921,000000,26.6,26.67,26.5,26.66,5471,0
+GDV_H.US,D,20200922,000000,26.5881,26.67,26.5,26.58,9233,0
+GDV_H.US,D,20200923,000000,26.7,26.7,26.5,26.5012,4019,0
+GDV_H.US,D,20200924,000000,26.61,26.61,26.49,26.49,3288,0
+GDV_H.US,D,20200925,000000,26.5293,26.5514,26.5,26.52,5167,0
+GDV_H.US,D,20200928,000000,26.62,26.92,26.5889,26.805,6716,0
+GDV_H.US,D,20200929,000000,26.7542,26.91,26.7014,26.8322,5498,0
+GDV_H.US,D,20200930,000000,26.78,26.9,26.77,26.8982,7546,0
+GDV_H.US,D,20201001,000000,26.89,26.9785,26.71,26.83,10569,0
+GDV_H.US,D,20201002,000000,26.99,27.07,26.869,26.94,3900,0
+GDV_H.US,D,20201005,000000,26.84,27.02,26.84,26.89,4010,0
+GDV_H.US,D,20201006,000000,26.95,26.99,26.95,26.9899,604,0
+GDV_H.US,D,20201007,000000,27,27,26.958,26.958,1641,0
+GDV_H.US,D,20201008,000000,26.91,26.94,26.91,26.94,1898,0
+GDV_H.US,D,20201009,000000,26.95,27,26.92,26.934,3802,0
+GDV_H.US,D,20201012,000000,26.91,26.9869,26.91,26.96,1071,0
+GDV_H.US,D,20201013,000000,26.9101,27,26.9101,27,2364,0
+GDV_H.US,D,20201014,000000,26.93,27,26.9145,26.9145,2850,0
+GDV_H.US,D,20201015,000000,26.967,27,26.967,27,519,0
+GDV_H.US,D,20201016,000000,26.955,27,26.955,27,695,0
+GDV_H.US,D,20201019,000000,27,27,26.971,26.98,8251,0
+GDV_H.US,D,20201020,000000,26.971,27.03,26.963,27.03,3211,0
+GDV_H.US,D,20201021,000000,27.11,27.115,27.03,27.115,2101,0
+GDV_H.US,D,20201022,000000,27.07,27.07,26.95,27,7702,0
+GDV_H.US,D,20201023,000000,27.05,27.0775,26.95,26.95,3805,0
+GDV_H.US,D,20201027,000000,26.95,27.0976,26.95,27.0976,428,0
+GDV_H.US,D,20201028,000000,27,27.1,27,27.1,7260,0
+GDV_H.US,D,20201029,000000,27.0319,27.0382,26.975,26.981,5240,0
+GDV_H.US,D,20201030,000000,26.9769,26.9769,26.6828,26.6828,2470,0
+GDV_H.US,D,20201102,000000,26.98,26.9847,26.85,26.85,2493,0
+GDV_H.US,D,20201103,000000,26.96,27.15,26.81,27.15,2181,0
+GDV_H.US,D,20201104,000000,27.17,27.17,26.81,27.12,3425,0
+GDV_H.US,D,20201105,000000,27.13,27.18,26.9753,27.18,2629,0
+GDV_H.US,D,20201109,000000,27.2,27.48,27.1269,27.48,1855,0
+GDV_H.US,D,20201110,000000,27.05,27.37,27.05,27.37,6008,0
+GDV_H.US,D,20201111,000000,27.25,27.2711,27.25,27.2711,502,0
+GDV_H.US,D,20201112,000000,27.1831,27.1831,27.07,27.1274,2289,0
+GDV_H.US,D,20201113,000000,27.18,27.1999,27.16,27.1999,878,0
+GDV_H.US,D,20201116,000000,27.2,27.33,27.06,27.33,3545,0
+GDV_H.US,D,20201117,000000,27.33,27.4,27.33,27.4,4070,0
+GDV_H.US,D,20201118,000000,27.344,27.505,27.344,27.505,1287,0
+GDV_H.US,D,20201119,000000,27.35,27.61,27.35,27.61,3829,0
+GDV_H.US,D,20201120,000000,27.5139,27.58,27.462,27.58,7779,0
+GDV_H.US,D,20201123,000000,27.4679,27.4679,27.27,27.35,5963,0
+GDV_H.US,D,20201124,000000,27.3,27.45,27.298,27.35,1611,0
+GDV_H.US,D,20201125,000000,27.3,27.59,27.3,27.58,5269,0
+GDV_H.US,D,20201127,000000,27.32,27.59,27.32,27.59,522,0
+GDV_H.US,D,20201130,000000,27.59,27.6068,27.4764,27.59,7576,0
+GDV_H.US,D,20201201,000000,27.49,27.62,27.49,27.5,9320,0
+GDV_H.US,D,20201202,000000,27.548,27.58,27.548,27.58,1196,0
+GDV_H.US,D,20201203,000000,27.5,27.6098,27.5,27.5825,1981,0
+GDV_H.US,D,20201204,000000,27.62,27.68,27.62,27.63,4374,0
+GDV_H.US,D,20201207,000000,27.5,27.66,27.38,27.66,8041,0
+GDV_H.US,D,20201208,000000,27.464,27.658,27.464,27.57,2205,0
+GDV_H.US,D,20201209,000000,27.49,27.69,27.44,27.44,2919,0
+GDV_H.US,D,20201210,000000,27.44,27.68,27.44,27.46,1187,0
+GDV_H.US,D,20201211,000000,27.6,27.68,27.6,27.68,1623,0
+GDV_H.US,D,20201214,000000,27.73,27.74,27.59,27.6062,5349,0
+GDV_H.US,D,20201216,000000,27.65,27.65,27.51,27.52,3798,0
+GDV_H.US,D,20201217,000000,27.33,27.33,27.288,27.288,1924,0
+GDV_H.US,D,20201218,000000,27.28,27.28,27.17,27.225,1558,0
+GDV_H.US,D,20201221,000000,27.21,27.35,27.21,27.23,1049,0
+GDV_H.US,D,20201222,000000,27.29,27.29,27.06,27.06,1984,0
+GDV_H.US,D,20201223,000000,27.11,27.37,27.11,27.15,1515,0
+GDV_H.US,D,20201224,000000,27.19,27.25,27.19,27.25,1028,0
+GDV_H.US,D,20201228,000000,27.35,27.35,27.1401,27.1401,4667,0
+GDV_H.US,D,20201229,000000,27.2,27.2799,27.2,27.2,6385,0
+GDV_H.US,D,20201230,000000,27.41,27.41,27.17,27.17,2186,0
+GDV_H.US,D,20201231,000000,27.15,27.15,27.15,27.15,101,0
+GDV_H.US,D,20210104,000000,27.38,27.38,27.3,27.3,426,0
+GDV_H.US,D,20210105,000000,27.25,27.41,27.2101,27.41,3185,0
+GDV_H.US,D,20210106,000000,27.41,27.48,27.239,27.37,4272,0
+GDV_H.US,D,20210107,000000,27.5284,27.53,27.17,27.17,8467,0
+GDV_H.US,D,20210108,000000,27.17,27.1732,27.16,27.1732,2002,0
+GDV_H.US,D,20210111,000000,27.37,27.445,27.21,27.21,4205,0
+GDV_H.US,D,20210112,000000,27.15,27.16,27.15,27.15,933,0
+GDV_H.US,D,20210113,000000,27.14,27.14,27.14,27.14,310,0
+GDV_H.US,D,20210114,000000,27.19,27.19,27.19,27.19,340,0
+GDV_H.US,D,20210115,000000,27.42,27.53,27.42,27.5,40258,0
+GDV_H.US,D,20210119,000000,27.485,27.5,27.45,27.45,3200,0
+GDV_H.US,D,20210120,000000,27.37,27.4553,27.37,27.4553,1470,0
+GDV_H.US,D,20210121,000000,27.355,27.355,27.3,27.3,589,0
+GDV_H.US,D,20210122,000000,27.2102,27.32,27.16,27.32,3218,0
+GDV_H.US,D,20210125,000000,27.4494,27.4494,27.4494,27.4494,800,0
+GDV_H.US,D,20210126,000000,27.36,27.365,27.17,27.35,2101,0
+GDV_H.US,D,20210127,000000,27.17,27.5,27.15,27.42,4178,0
+GDV_H.US,D,20210128,000000,27.41,27.5263,27.345,27.355,2668,0
+GDV_H.US,D,20210129,000000,27.2,27.5273,27.17,27.5273,6350,0
+GDV_H.US,D,20210201,000000,27.5,27.515,27.49,27.49,961,0
+GDV_H.US,D,20210202,000000,27.5253,27.5253,27.32,27.32,1353,0
+GDV_H.US,D,20210203,000000,27.5299,27.5299,27.5299,27.5299,219,0
+GDV_H.US,D,20210204,000000,27.3,27.52,27.3,27.52,2262,0
+GDV_H.US,D,20210205,000000,27.4,27.75,27.335,27.75,18469,0
+GDV_H.US,D,20210208,000000,27.52,27.52,27.3854,27.457,3229,0
+GDV_H.US,D,20210209,000000,27.34,27.525,27.3206,27.525,4376,0
+GDV_H.US,D,20210210,000000,28.05,28.05,27.4996,27.9848,4032,0
+GDV_H.US,D,20210211,000000,27.672,27.78,27.6063,27.6316,2079,0
+GDV_H.US,D,20210212,000000,27.6068,27.6622,27.47,27.6,6440,0
+GDV_H.US,D,20210216,000000,27.58,27.58,27.27,27.415,1255,0
+GDV_H.US,D,20210217,000000,27.4579,27.48,27.32,27.32,2205,0
+GDV_H.US,D,20210218,000000,27.4,27.5882,27.4,27.43,864,0
+GDV_H.US,D,20210219,000000,27.58,27.59,27.4077,27.56,3054,0
+GDV_H.US,D,20210222,000000,27.3822,27.39,27.38,27.39,1839,0
+GDV_H.US,D,20210223,000000,27.31,27.45,27.235,27.3416,2276,0
+GDV_H.US,D,20210224,000000,27.4,27.58,27.3168,27.3852,3738,0
+GDV_H.US,D,20210225,000000,27.39,27.39,27.1,27.1778,4056,0
+GDV_H.US,D,20210226,000000,27.08,27.3,27.05,27.17,6520,0
+GDV_H.US,D,20210301,000000,27.25,27.25,27.19,27.202,2312,0
+GDV_H.US,D,20210302,000000,27.11,27.3,27.11,27.27,4249,0
+GDV_H.US,D,20210303,000000,27.22,27.39,27.1,27.34,1839,0
+GDV_H.US,D,20210304,000000,27.15,27.615,27.15,27.615,2912,0
+GDV_H.US,D,20210305,000000,27.33,27.93,27.3,27.59,7782,0
+GDV_H.US,D,20210308,000000,27.55,27.55,27.3819,27.4992,4926,0
+GDV_H.US,D,20210309,000000,27.5,27.79,27.26,27.26,3511,0
+GDV_H.US,D,20210310,000000,27.396,27.49,27.396,27.49,1154,0
+GDV_H.US,D,20210311,000000,27.46,27.498,27.3554,27.498,1260,0
+GDV_H.US,D,20210312,000000,27.45,27.45,27.36,27.36,3396,0
+GDV_H.US,D,20210315,000000,27.41,27.41,27.23,27.23,1961,0
+GDV_H.US,D,20210316,000000,27.25,27.55,27.25,27.534,1197,0
+GDV_H.US,D,20210317,000000,27.55,27.8683,27.55,27.56,2959,0
+GDV_H.US,D,20210318,000000,26.82,27.458,26.82,27.12,3376,0
+GDV_H.US,D,20210319,000000,27.0457,27.69,27.037,27.037,1933,0
+GDV_H.US,D,20210322,000000,27.12,27.375,26.86,26.87,6189,0
+GDV_H.US,D,20210323,000000,26.9,27.2687,26.9,26.91,3147,0
+GDV_H.US,D,20210324,000000,27.19,27.19,26.9974,26.9974,1132,0
+GDV_H.US,D,20210325,000000,26.91,27.092,26.91,27.045,3275,0
+GDV_H.US,D,20210326,000000,27.12,27.18,27.09,27.1782,863,0
+GDV_H.US,D,20210329,000000,27.14,27.1415,27,27.1415,1987,0
+GDV_H.US,D,20210330,000000,27.13,27.14,27.06,27.07,2892,0
+GDV_H.US,D,20210331,000000,27.07,27.3699,27.06,27.3699,3302,0
+GDV_H.US,D,20210401,000000,27.263,27.265,27.195,27.265,1058,0
+GDV_H.US,D,20210405,000000,27.31,27.46,27.19,27.3871,4480,0
+GDV_H.US,D,20210406,000000,27.3641,27.48,27.302,27.302,22336,0
+GDV_H.US,D,20210407,000000,27.26,27.58,27.24,27.58,7090,0
+GDV_H.US,D,20210408,000000,27.59,27.65,27.59,27.59,15259,0
+GDV_H.US,D,20210409,000000,27.38,27.6,27.38,27.512,6410,0
+GDV_H.US,D,20210412,000000,27.4,27.5886,27.4,27.5886,661,0
+GDV_H.US,D,20210413,000000,27.5984,27.6,27.46,27.592,4133,0
+GDV_H.US,D,20210414,000000,27.6,27.623,27.6,27.623,2295,0
+GDV_H.US,D,20210415,000000,27.69,27.7499,27.5201,27.5201,3242,0
+GDV_H.US,D,20210416,000000,27.592,27.92,27.592,27.9162,6585,0
+GDV_H.US,D,20210419,000000,27.93,27.93,27.7041,27.85,4826,0
+GDV_H.US,D,20210420,000000,27.7,27.9551,27.7,27.785,804,0
+GDV_H.US,D,20210421,000000,27.91,27.97,27.71,27.83,3023,0
+GDV_H.US,D,20210422,000000,27.96,27.96,27.96,27.96,389,0
+GDV_H.US,D,20210423,000000,27.89,28.04,27.7801,27.7801,3022,0
+GDV_H.US,D,20210426,000000,27.9781,28.12,27.9781,28.12,2967,0
+GDV_H.US,D,20210427,000000,28,28.0425,27.82,27.95,2750,0
+GDV_H.US,D,20210428,000000,27.9995,27.9995,27.975,27.975,384,0
+GDV_H.US,D,20210429,000000,27.89,27.8901,27.87,27.87,1156,0
+GDV_H.US,D,20210430,000000,28,28,27.85,27.85,5000,0
+GDV_H.US,D,20210503,000000,27.906,27.906,27.906,27.906,580,0
+GDV_H.US,D,20210504,000000,27.9086,27.9086,27.9086,27.9086,791,0
+GDV_H.US,D,20210505,000000,27.9313,27.95,27.9313,27.935,1176,0
+GDV_H.US,D,20210506,000000,27.95,28.44,27.95,28.14,15649,0
+GDV_H.US,D,20210507,000000,28.25,28.64,28.1748,28.426,3221,0
+GDV_H.US,D,20210510,000000,28.3,28.375,28.3,28.31,1844,0
+GDV_H.US,D,20210511,000000,28.1,28.12,28.055,28.1,731,0
+GDV_H.US,D,20210512,000000,28,28,27.85,27.92,1079,0
+GDV_H.US,D,20210513,000000,27.81,28.3499,27.81,27.9279,1897,0
+GDV_H.US,D,20210514,000000,27.9564,28.2399,27.9564,28.2399,2386,0
+GDV_H.US,D,20210517,000000,28,28,27.9471,27.98,2949,0
+GDV_H.US,D,20210518,000000,27.9373,27.9373,27.9373,27.9373,606,0
+GDV_H.US,D,20210519,000000,27.93,28.18,27.93,28.18,737,0
+GDV_H.US,D,20210520,000000,28.09,28.13,28.01,28.1,4954,0
+GDV_H.US,D,20210521,000000,28.21,28.21,28.21,28.21,114,0
+GDV_H.US,D,20210524,000000,28.13,28.15,28.01,28.0101,6120,0
+GDV_H.US,D,20210525,000000,28.18,28.2199,28.115,28.2199,780,0
+GDV_H.US,D,20210526,000000,28.02,28.07,28.01,28.01,1315,0
+GDV_H.US,D,20210527,000000,28.02,28.13,27.956,27.956,3079,0
+GDV_H.US,D,20210528,000000,28.08,28.08,28.08,28.08,340,0
+GDV_H.US,D,20210601,000000,28.13,28.13,27.9426,27.948,881,0
+GDV_H.US,D,20210602,000000,28.1,28.35,28.1,28.121,8638,0
+GDV_H.US,D,20210603,000000,28.24,28.24,27.9408,28.24,2510,0
+GDV_H.US,D,20210604,000000,28.24,28.25,28.19,28.25,2117,0
+GDV_H.US,D,20210607,000000,28.1,28.24,28.1,28.2399,3616,0
+GDV_H.US,D,20210608,000000,28.24,28.35,28.24,28.35,921,0
+GDV_H.US,D,20210609,000000,28.35,28.35,28.31,28.35,3375,0
+GDV_H.US,D,20210610,000000,28.2444,28.35,28.2047,28.27,1904,0
+GDV_H.US,D,20210614,000000,28.35,28.35,28.2,28.2,8830,0
+GDV_H.US,D,20210615,000000,28.1848,28.1848,28.0999,28.0999,2799,0
+GDV_H.US,D,20210616,000000,28.34,28.34,28.34,28.34,276,0
+GDV_H.US,D,20210617,000000,28,28.3,27.88,28.18,7520,0
+GDV_H.US,D,20210618,000000,28.21,28.22,27.85,27.9906,1955,0
+GDV_H.US,D,20210621,000000,28.22,28.22,27.9259,27.9259,586,0
+GDV_H.US,D,20210623,000000,28.12,28.12,27.93,27.93,1540,0
+GDV_H.US,D,20210624,000000,28.07,28.07,28.07,28.07,137,0
+GDV_H.US,D,20210625,000000,28.18,28.18,27.85,27.85,489,0
+GDV_H.US,D,20210628,000000,28.16,28.16,27.795,27.795,2319,0
+GDV_H.US,D,20210629,000000,27.74,28.08,27.67,27.7,4065,0
+GDV_H.US,D,20210630,000000,27.81,27.81,27.54,27.54,5225,0
+GDV_H.US,D,20210701,000000,27.704,27.76,27.68,27.74,2180,0
+GDV_H.US,D,20210702,000000,27.98,28.11,27.9282,28.11,2788,0
+GDV_H.US,D,20210706,000000,27.98,28.11,27.7601,28.11,1786,0
+GDV_H.US,D,20210708,000000,27.78,27.988,27.78,27.988,504,0
+GDV_H.US,D,20210709,000000,28.09,28.12,28.07,28.12,1376,0
+GDV_H.US,D,20210712,000000,28.12,28.2,28.0654,28.1199,3040,0
+GDV_H.US,D,20210714,000000,28.135,28.135,28.094,28.094,832,0
+GDV_H.US,D,20210716,000000,28.09,28.09,27.745,27.745,7687,0
+GDV_H.US,D,20210719,000000,27.59,27.59,27.59,27.59,121,0
+GDV_H.US,D,20210720,000000,27.6,27.6,27.45,27.45,814,0
+GDV_H.US,D,20210723,000000,27.5172,27.74,27.3969,27.74,6265,0
+GDV_H.US,D,20210727,000000,27.7343,27.77,27.5354,27.77,1025,0
+GDV_H.US,D,20210728,000000,27.77,27.77,27.74,27.74,800,0
+GDV_H.US,D,20210729,000000,27.75,27.77,27.75,27.7503,831,0
+GDV_H.US,D,20210730,000000,27.74,27.76,27.6648,27.76,5294,0
+GDV_H.US,D,20210802,000000,27.76,27.79,27.7183,27.7183,1082,0
+GDV_H.US,D,20210803,000000,27.75,27.789,27.75,27.77,2255,0
+GDV_H.US,D,20210804,000000,27.73,27.75,27.6,27.6,988,0
+GDV_H.US,D,20210805,000000,27.6975,27.6975,27.6975,27.6975,425,0
+GDV_H.US,D,20210806,000000,27.69,27.69,27.55,27.58,3527,0
+GDV_H.US,D,20210809,000000,27.6233,27.6233,27.52,27.52,1536,0
+GDV_H.US,D,20210810,000000,27.52,27.68,27.52,27.68,2569,0
+GDV_H.US,D,20210811,000000,27.69,27.69,27.69,27.69,516,0
+GDV_H.US,D,20210812,000000,27.7683,27.7683,27.52,27.5788,1501,0
+GDV_H.US,D,20210813,000000,27.55,27.82,27.55,27.59,4250,0
+GDV_H.US,D,20210816,000000,27.58,27.628,27.58,27.58,2828,0
+GDV_H.US,D,20210817,000000,27.655,27.675,27.48,27.5,5703,0
+GDV_H.US,D,20210818,000000,27.51,27.645,27.51,27.645,583,0
+GDV_H.US,D,20210820,000000,27.16,27.18,27.16,27.18,310,0
+GDV_H.US,D,20210823,000000,27.22,27.22,27.19,27.19,400,0
+GDV_H.US,D,20210824,000000,27.465,27.72,27.465,27.64,985,0
+GDV_H.US,D,20210825,000000,27.38,27.38,27.3,27.362,1321,0
+GDV_H.US,D,20210826,000000,27.5082,27.5082,27.3233,27.3233,2526,0
+GDV_H.US,D,20210827,000000,27.3,27.64,27.18,27.18,2099,0
+GDV_H.US,D,20210830,000000,27.474,27.474,27.474,27.474,119,0
+GDV_H.US,D,20210901,000000,27.295,27.295,27.295,27.295,419,0
+GDV_H.US,D,20210902,000000,27.3,27.49,27.3,27.4691,3172,0
+GDV_H.US,D,20210903,000000,27.4235,27.4235,27.4235,27.4235,275,0
+GDV_H.US,D,20210907,000000,27.5,27.5,27.424,27.424,520,0
+GDV_H.US,D,20210908,000000,27.37,27.4059,27.3,27.3,2255,0
+GDV_H.US,D,20210909,000000,27.44,27.44,27.3,27.3,1466,0
+GDV_H.US,D,20210910,000000,27.424,27.5688,27.424,27.5,3105,0
+GDV_H.US,D,20210913,000000,27.4529,27.4529,27.4529,27.4529,435,0
+GDV_H.US,D,20210914,000000,27.32,27.4855,27.32,27.42,568,0
+GDV_H.US,D,20210915,000000,27.3587,27.82,27.3587,27.82,1569,0
+GDV_H.US,D,20210917,000000,27.21,27.5,27.21,27.5,488,0
+GDV_H.US,D,20210920,000000,27.46,27.46,27.46,27.46,136,0
+GDV_H.US,D,20210921,000000,27.2031,27.45,27.12,27.12,437,0
+GDV_H.US,D,20210922,000000,27.18,27.5265,27.15,27.27,2187,0
+GDV_H.US,D,20210923,000000,27.24,27.3,27.16,27.29,3914,0
+GDV_H.US,D,20210924,000000,27.1,27.24,27.1,27.24,600,0
+GDV_H.US,D,20210927,000000,27.19,27.8199,26.89,27.26,1428,0
+GDV_H.US,D,20210928,000000,27.1544,27.1544,26.95,26.95,213,0
+GDV_H.US,D,20210929,000000,26.76,27.1913,26.76,27.1913,3045,0
+GDV_H.US,D,20211001,000000,26.995,27.27,26.995,27.11,2268,0
+GDV_H.US,D,20211004,000000,27.09,27.09,26.9983,27.0899,2650,0
+GDV_H.US,D,20211005,000000,27.09,27.09,27.045,27.09,2503,0
+GDV_H.US,D,20211006,000000,27,27.0001,27,27,2335,0
+GDV_H.US,D,20211007,000000,26.89,26.94,26.81,26.94,704,0
+GDV_H.US,D,20211008,000000,27.13,27.13,27.13,27.13,359,0
+GDV_H.US,D,20211011,000000,26.9,27.11,26.9,27.0447,1252,0
+GDV_H.US,D,20211012,000000,27.16,27.16,27.16,27.16,121,0
+GDV_H.US,D,20211013,000000,27.56,27.56,27.4928,27.4928,671,0
+GDV_H.US,D,20211014,000000,27.231,27.231,27.23,27.23,520,0
+GDV_H.US,D,20211015,000000,27.4,27.4,27.2,27.2,2056,0
+GDV_H.US,D,20211018,000000,27.1024,27.1024,27.1024,27.1024,416,0
+GDV_H.US,D,20211020,000000,27.25,27.25,27.1866,27.25,576,0
+GDV_H.US,D,20211021,000000,27.125,27.25,27.125,27.2083,1588,0
+GDV_H.US,D,20211022,000000,26.95,27.15,26.83,27.0499,2182,0
+GDV_H.US,D,20211025,000000,27.05,27.25,27.05,27.25,2705,0
+GDV_H.US,D,20211026,000000,27.0695,27.14,27.0695,27.14,1873,0
+GDV_H.US,D,20211029,000000,27.09,27.1,27.09,27.1,642,0
+GDV_H.US,D,20211101,000000,27.145,27.25,27.145,27.1549,751,0
+GDV_H.US,D,20211102,000000,27.05,27.05,27,27,1315,0
+GDV_H.US,D,20211103,000000,27.15,27.15,27.15,27.15,117,0
+GDV_H.US,D,20211104,000000,27.15,27.15,27,27,2210,0
+GDV_H.US,D,20211105,000000,27,27,26.95,26.9925,3517,0
+GDV_H.US,D,20211108,000000,27.0646,27.0646,27.0646,27.0646,113,0
+GDV_H.US,D,20211109,000000,26.951,26.951,26.951,26.951,150,0
+GDV_H.US,D,20211110,000000,27.0132,27.0132,26.91,26.91,1235,0
+GDV_H.US,D,20211111,000000,26.82,26.9,26.82,26.9,6333,0
+GDV_H.US,D,20211112,000000,26.85,26.85,26.82,26.84,9206,0
+GDV_H.US,D,20211115,000000,26.91,26.91,26.87,26.91,6377,0
+GDV_H.US,D,20211116,000000,26.82,26.95,26.82,26.95,4330,0
+GDV_H.US,D,20211117,000000,26.95,26.95,26.83,26.83,6577,0
+GDV_H.US,D,20211119,000000,26.8545,26.86,26.83,26.83,1566,0
+GDV_H.US,D,20211122,000000,26.81,26.899,26.81,26.85,1857,0
+GDV_H.US,D,20211123,000000,26.9405,26.9405,26.84,26.84,776,0
+GDV_H.US,D,20211124,000000,26.81,26.86,26.81,26.86,2266,0
+GDV_H.US,D,20211129,000000,26.9083,27.0507,26.9083,27.0507,2148,0
+GDV_H.US,D,20211130,000000,26.83,26.9704,26.8,26.9704,1970,0
+GDV_H.US,D,20211201,000000,26.9,26.9,26.52,26.6,4312,0
+GDV_H.US,D,20211202,000000,26.86,26.86,26.86,26.86,219,0
+GDV_H.US,D,20211203,000000,26.87,27.61,26.85,27.5,37901,0
+GDV_H.US,D,20211206,000000,27.2,27.28,27.12,27.25,4563,0
+GDV_H.US,D,20211207,000000,27.25,27.27,27.1316,27.1316,5647,0
+GDV_H.US,D,20211208,000000,27.19,27.19,27.19,27.19,100,0
+GDV_H.US,D,20211209,000000,27.11,27.3,26.92,27.03,9709,0
+GDV_H.US,D,20211210,000000,27.02,27.0208,26.82,26.88,5327,0
+GDV_H.US,D,20211213,000000,26.88,26.88,26.88,26.88,133,0
+GDV_H.US,D,20211214,000000,26.88,26.88,26.85,26.8547,868,0
+GDV_H.US,D,20211215,000000,26.8501,26.86,26.82,26.86,3334,0
+GDV_H.US,D,20211216,000000,26.7,26.745,26.7,26.7,966,0
+GDV_H.US,D,20211217,000000,26.42,26.42,26.42,26.42,1511,0
+GDV_H.US,D,20211220,000000,26.6601,26.6601,26.5,26.5582,654,0
+GDV_H.US,D,20211221,000000,26.5756,26.6,26.52,26.6,1051,0
+GDV_H.US,D,20211222,000000,26.7,26.7,26.51,26.54,1773,0
+GDV_H.US,D,20211223,000000,26.55,26.56,26.53,26.56,1126,0
+GDV_H.US,D,20211227,000000,26.75,26.75,26.56,26.58,803,0
+GDV_H.US,D,20211228,000000,26.548,26.6984,26.548,26.6984,6110,0
+GDV_H.US,D,20211229,000000,26.74,26.74,26.54,26.54,780,0
+GDV_H.US,D,20211230,000000,26.6,26.6,26.6,26.6,300,0
+GDV_H.US,D,20220103,000000,26.581,26.73,26.581,26.72,2441,0
+GDV_H.US,D,20220104,000000,26.65,26.6524,26.64,26.6524,2614,0
+GDV_H.US,D,20220106,000000,26.605,26.6489,26.605,26.6489,904,0
+GDV_H.US,D,20220110,000000,26.55,26.5832,26.25,26.25,6111,0
+GDV_H.US,D,20220111,000000,26.33,26.35,26.33,26.35,1079,0
+GDV_H.US,D,20220112,000000,26.36,26.36,26.36,26.36,1894,0
+GDV_H.US,D,20220114,000000,26.4,26.4682,26.38,26.39,5809,0
+GDV_H.US,D,20220118,000000,26.57,26.57,26.32,26.32,6399,0
+GDV_H.US,D,20220119,000000,26.34,26.619,26.34,26.4495,4983,0
+GDV_H.US,D,20220120,000000,26.5,26.63,26.49,26.63,2467,0
+GDV_H.US,D,20220121,000000,26.4864,26.58,26.34,26.45,5128,0
+GDV_H.US,D,20220124,000000,26.37,26.37,26.31,26.35,10774,0
+GDV_H.US,D,20220125,000000,26.405,26.405,26.405,26.405,506,0
+GDV_H.US,D,20220126,000000,26.359,26.45,26.29,26.35,10996,0
+GDV_H.US,D,20220127,000000,26.39,26.43,26.18,26.197,16828,0
+GDV_H.US,D,20220128,000000,26.27,26.29,26.13,26.1302,3137,0
+GDV_H.US,D,20220131,000000,26.33,26.33,24.93,25.94,45225,0
+GDV_H.US,D,20220201,000000,26.17,26.28,26.05,26.2799,12465,0
+GDV_H.US,D,20220202,000000,26.1985,26.45,26.1985,26.446,6889,0
+GDV_H.US,D,20220203,000000,26.38,26.38,26.2689,26.38,6426,0
+GDV_H.US,D,20220204,000000,26.18,26.38,26.11,26.13,3778,0
+GDV_H.US,D,20220207,000000,26.3,26.35,26.2001,26.3428,3031,0
+GDV_H.US,D,20220208,000000,26.2017,26.3607,26.15,26.1627,3062,0
+GDV_H.US,D,20220209,000000,26.2227,26.305,26.21,26.3,650,0
+GDV_H.US,D,20220210,000000,26.21,26.21,26,26,6696,0
+GDV_H.US,D,20220211,000000,26,26.15,25.95,26.13,2284,0
+GDV_H.US,D,20220214,000000,25.9846,25.9846,25.5101,25.86,5965,0
+GDV_H.US,D,20220215,000000,25.71,25.71,25.515,25.625,5007,0
+GDV_H.US,D,20220216,000000,25.5,25.71,25.5,25.71,2323,0
+GDV_H.US,D,20220217,000000,25.85,25.8563,25.46,25.6,6274,0
+GDV_H.US,D,20220218,000000,25.82,25.83,25.665,25.7886,2442,0
+GDV_H.US,D,20220222,000000,25.79,25.79,25.6571,25.752,1105,0
+GDV_H.US,D,20220224,000000,25.69,25.69,25.69,25.69,291,0
+GDV_H.US,D,20220225,000000,25.81,25.91,25.7999,25.7999,4971,0
+GDV_H.US,D,20220228,000000,25.75,25.95,25.75,25.9334,2299,0
+GDV_H.US,D,20220302,000000,26.06,26.06,25.915,25.915,2049,0
+GDV_H.US,D,20220303,000000,25.75,25.99,25.75,25.76,3877,0
+GDV_H.US,D,20220304,000000,25.9786,25.9786,25.94,25.94,525,0
+GDV_H.US,D,20220307,000000,25.94,25.94,25.8528,25.8692,1221,0
+GDV_H.US,D,20220308,000000,25.67,25.97,25.65,25.97,9312,0
+GDV_H.US,D,20220309,000000,25.94,25.94,25.66,25.68,2523,0
+GDV_H.US,D,20220310,000000,25.68,25.7622,25.68,25.68,662,0
+GDV_H.US,D,20220311,000000,25.6501,25.68,25.65,25.65,1717,0
+GDV_H.US,D,20220314,000000,25.65,25.71,25.09,25.31,12791,0
+GDV_H.US,D,20220315,000000,25.65,25.65,25.35,25.37,2043,0
+GDV_H.US,D,20220316,000000,25.21,25.346,25.21,25.346,885,0
+GDV_H.US,D,20220317,000000,25.34,25.45,25.21,25.28,3064,0
+GDV_H.US,D,20220318,000000,25.2,25.2,25.04,25.14,5548,0
+GDV_H.US,D,20220321,000000,25.29,25.33,25.0234,25.0234,7790,0
+GDV_H.US,D,20220322,000000,25.02,25.29,24.9001,25.11,13400,0
+GDV_H.US,D,20220323,000000,25.28,25.28,25.01,25.01,4536,0
+GDV_H.US,D,20220324,000000,25.11,25.15,24.96,25,8342,0
+GDV_H.US,D,20220325,000000,25.07,25.07,24.96,25.07,5609,0
+GDV_H.US,D,20220328,000000,25.07,25.25,25,25.16,7907,0
+GDV_H.US,D,20220329,000000,25.2299,25.2299,25.03,25.12,6987,0
+GDV_H.US,D,20220330,000000,25.165,25.25,25.12,25.175,5101,0
+GDV_H.US,D,20220331,000000,25.2295,25.3084,25.2295,25.3084,1204,0
+GDV_H.US,D,20220401,000000,25.25,25.25,25.25,25.25,1200,0
+GDV_H.US,D,20220404,000000,25.21,25.28,25.21,25.28,1756,0
+GDV_H.US,D,20220405,000000,25.15,25.1764,25.03,25.06,6060,0
+GDV_H.US,D,20220406,000000,25.0599,25.23,25.05,25.1837,2210,0
+GDV_H.US,D,20220407,000000,25.05,25.15,25.04,25.09,4686,0
+GDV_H.US,D,20220408,000000,25.13,25.14,25.0801,25.1,5364,0
+GDV_H.US,D,20220411,000000,25.1,25.1522,24.93,24.9602,6284,0
+GDV_H.US,D,20220412,000000,24.97,25.09,24.51,24.9575,7440,0
+GDV_H.US,D,20220413,000000,24.97,24.97,24.65,24.7306,6573,0
+GDV_H.US,D,20220414,000000,24.6705,25.0284,24.6,24.67,6521,0
+GDV_H.US,D,20220418,000000,24.6,24.75,24.55,24.7498,6640,0
+GDV_H.US,D,20220419,000000,24.75,24.75,24.6,24.68,6571,0
+GDV_H.US,D,20220420,000000,24.6627,24.78,24.6627,24.7499,1637,0
+GDV_H.US,D,20220421,000000,24.7,24.753,24.53,24.54,9128,0
+GDV_H.US,D,20220422,000000,24.55,24.55,24.4404,24.4846,5923,0
+GDV_H.US,D,20220425,000000,24.6711,24.7,24.5908,24.62,1350,0
+GDV_H.US,D,20220426,000000,24.7,24.7,24.6499,24.65,2116,0
+GDV_H.US,D,20220427,000000,24.7,25,24.5102,24.8134,10838,0
+GDV_H.US,D,20220428,000000,24.92,25.1955,24.8611,25.1955,18432,0
+GDV_H.US,D,20220429,000000,25.14,25.21,24.7867,25.2,4446,0
+GDV_H.US,D,20220502,000000,25.1,25.1,24.5,24.538,3584,0
+GDV_H.US,D,20220503,000000,24.51,24.8384,24.51,24.75,5175,0
+GDV_H.US,D,20220504,000000,24.75,24.75,24.75,24.75,965,0
+GDV_H.US,D,20220505,000000,24.64,24.7699,24.37,24.68,12480,0
+GDV_H.US,D,20220506,000000,24.7,25.23,24.7,24.9002,13446,0
+GDV_H.US,D,20220509,000000,24.79,25.22,24.7809,25.17,13637,0
+GDV_H.US,D,20220510,000000,25.15,25.15,24.9603,24.99,5668,0
+GDV_H.US,D,20220511,000000,24.88,24.9,24.72,24.9,3286,0
+GDV_H.US,D,20220512,000000,24.95,24.97,24.8905,24.97,9632,0
+GDV_H.US,D,20220513,000000,24.9443,24.97,24.7526,24.97,7426,0
+GDV_H.US,D,20220516,000000,24.8881,25,24.8112,25,2140,0
+GDV_H.US,D,20220517,000000,24.915,25.18,24.831,25.18,7262,0
+GDV_H.US,D,20220518,000000,25.045,25.09,25.045,25.09,1700,0
+GDV_H.US,D,20220519,000000,25.15,25.16,25.0997,25.0997,2679,0
+GDV_H.US,D,20220520,000000,25.1,25.1,24.98,25.09,1000,0
+GDV_H.US,D,20220523,000000,25.17,25.256,25.17,25.256,4965,0
+GDV_H.US,D,20220524,000000,25.02,25.225,25.0177,25.225,1631,0
+GDV_H.US,D,20220525,000000,25.27,25.79,25.27,25.79,3876,0
+GDV_H.US,D,20220526,000000,25.73,25.73,25.5966,25.5966,700,0
+GDV_H.US,D,20220527,000000,25.6901,26.07,25.6901,26.07,2208,0
+GDV_H.US,D,20220531,000000,25.82,25.92,25.21,25.4866,22458,0
+GDV_H.US,D,20220601,000000,25.43,25.8,25.43,25.75,4173,0
+GDV_H.US,D,20220602,000000,25.73,25.76,25.39,25.64,6015,0
+GDV_H.US,D,20220603,000000,25.8603,25.8603,25.26,25.31,16260,0
+GDV_H.US,D,20220606,000000,25.4,25.4,25.24,25.24,443,0
+GDV_H.US,D,20220607,000000,25.1,25.4,25.1,25.3148,7917,0
+GDV_H.US,D,20220609,000000,25.25,25.34,25.2,25.34,1329,0
+GDV_H.US,D,20220610,000000,25.4047,25.4047,25.4047,25.4047,553,0
+GDV_H.US,D,20220613,000000,25,25,24.7871,24.95,2248,0
+GDV_H.US,D,20220614,000000,25.1182,25.21,24.7,24.845,11337,0
+GDV_H.US,D,20220615,000000,24.7,25.0543,24.7,25.0543,3955,0
+GDV_H.US,D,20220616,000000,25.15,25.35,24.37,24.37,2093,0
+GDV_H.US,D,20220617,000000,24.75,24.9,24.45,24.48,2705,0
+GDV_H.US,D,20220621,000000,24.41,24.99,24.41,24.9699,2833,0
+GDV_H.US,D,20220622,000000,24.9531,24.96,24.7,24.704,2233,0
+GDV_H.US,D,20220623,000000,24.65,24.73,24.585,24.665,4560,0
+GDV_H.US,D,20220624,000000,24.6,24.6,24.42,24.5,6955,0
+GDV_H.US,D,20220627,000000,24.6,24.85,24.5,24.85,8357,0
+GDV_H.US,D,20220628,000000,24.73,24.8599,24.73,24.7939,701,0
+GDV_H.US,D,20220629,000000,24.8201,24.8201,24.71,24.71,1242,0
+GDV_H.US,D,20220630,000000,24.7799,24.96,24.6201,24.81,4430,0
+GDV_H.US,D,20220701,000000,24.805,24.95,24.6802,24.88,2382,0
+GDV_H.US,D,20220705,000000,24.96,25.1684,24.96,25.1,2625,0
+GDV_H.US,D,20220706,000000,25.01,25.2513,25,25.03,3597,0
+GDV_H.US,D,20220707,000000,25.1915,25.1915,24.938,25,5825,0
+GDV_H.US,D,20220708,000000,25.025,25.025,24.91,24.94,5036,0
+GDV_H.US,D,20220711,000000,25.04,25.1779,24.96,24.96,5005,0
+GDV_H.US,D,20220713,000000,25.01,25.17,25,25.17,827,0
+GDV_H.US,D,20220714,000000,25.095,25.1,24.96,25.07,3335,0
+GDV_H.US,D,20220715,000000,24.7473,25.0578,24.7473,25.0578,1160,0
+GDV_H.US,D,20220718,000000,25.0999,25.25,25.05,25.1599,8595,0
+GDV_H.US,D,20220719,000000,25.35,25.38,24.94,24.94,3995,0
+GDV_H.US,D,20220720,000000,25.38,25.38,25.02,25.02,530,0
+GDV_H.US,D,20220721,000000,25.5,25.52,25.13,25.13,8719,0
+GDV_H.US,D,20220722,000000,25.22,25.31,25.2,25.2,2828,0
+GDV_H.US,D,20220725,000000,25.3,25.46,25.22,25.29,4137,0
+GDV_H.US,D,20220726,000000,25.29,25.65,25.13,25.5,5666,0
+GDV_H.US,D,20220727,000000,25.5,25.75,25.32,25.53,4715,0
+GDV_H.US,D,20220729,000000,25.51,25.89,25.5,25.83,1651,0
+GDV_H.US,D,20220801,000000,25.6154,25.9,25.6154,25.75,1871,0
+GDV_H.US,D,20220802,000000,25.63,25.7389,25.63,25.7389,1400,0
+GDV_H.US,D,20220803,000000,25.7178,25.7178,25.58,25.58,587,0
+GDV_H.US,D,20220804,000000,25.5501,25.86,25.5501,25.85,996,0
+GDV_H.US,D,20220805,000000,25.84,25.84,25.6,25.6,1464,0
+GDV_H.US,D,20220808,000000,25.61,25.61,25.59,25.6,4684,0
+GDV_H.US,D,20220809,000000,25.5,25.6,25.3,25.3,2419,0
+GDV_H.US,D,20220810,000000,25.41,25.45,25.37,25.45,3080,0
+GDV_H.US,D,20220811,000000,25.6,25.6,25.27,25.57,1463,0
+GDV_H.US,D,20220812,000000,25.5424,25.5424,25.5424,25.5424,173,0
+GDV_H.US,D,20220815,000000,25.75,25.9,25.75,25.9,1886,0
+GDV_H.US,D,20220816,000000,25.52,25.5771,25.52,25.5771,536,0
+GDV_H.US,D,20220817,000000,25.4944,25.535,25.16,25.3,3811,0
+GDV_H.US,D,20220818,000000,25.09,25.61,25.03,25.59,9753,0
+GDV_H.US,D,20220819,000000,25.58,25.58,25.3,25.3,9002,0
+GDV_H.US,D,20220822,000000,25.295,25.48,25.295,25.4799,491,0
+GDV_H.US,D,20220823,000000,25.23,25.55,25.23,25.55,3112,0
+GDV_H.US,D,20220824,000000,25.25,25.3144,25.18,25.18,1300,0
+GDV_H.US,D,20220825,000000,25.46,25.55,25.32,25.55,4898,0
+GDV_H.US,D,20220826,000000,25.4201,25.4201,25.39,25.39,1400,0
+GDV_H.US,D,20220829,000000,25.64,25.64,25.5,25.5,1830,0
+GDV_H.US,D,20220830,000000,25.6061,25.79,25.56,25.56,3286,0
+GDV_H.US,D,20220901,000000,25.32,25.33,25.25,25.25,4448,0
+GDV_H.US,D,20220902,000000,25.3,25.37,25.195,25.195,16329,0
+GDV_H.US,D,20220906,000000,25.08,25.2,25.012,25.2,1160,0
+GDV_H.US,D,20220907,000000,25.1,25.1,25,25,11819,0
+GDV_H.US,D,20220908,000000,24.99,25.02,24.99,25.02,1640,0
+GDV_H.US,D,20220909,000000,25.07,25.08,24.99,24.99,2524,0
+GDV_H.US,D,20220912,000000,25.1,25.1,24.98,24.98,7434,0
+GDV_H.US,D,20220913,000000,24.93,25.01,24.805,25.01,677,0
+GDV_H.US,D,20220914,000000,24.85,25.3,24.85,25.3,3714,0
+GDV_H.US,D,20220915,000000,25.3,25.3,25.1,25.26,1823,0
+GDV_H.US,D,20220916,000000,24.77,24.9,24.77,24.85,1368,0
+GDV_H.US,D,20220919,000000,24.8,24.8,24.41,24.65,6345,0
+GDV_H.US,D,20220920,000000,24.252,24.55,24.252,24.52,24838,0
+GDV_H.US,D,20220921,000000,24.63,24.65,24.26,24.26,11062,0
+GDV_H.US,D,20220922,000000,24.44,24.4499,24.0199,24.11,7891,0
+GDV_H.US,D,20220923,000000,24.08,24.08,23.5,23.52,8743,0
+GDV_H.US,D,20220926,000000,23.22,24.05,23.22,24.05,7776,0
+GDV_H.US,D,20220927,000000,23.96,23.98,23.6,23.6,3167,0
+GDV_H.US,D,20220928,000000,23.55,23.9399,23.14,23.92,4241,0
+GDV_H.US,D,20220929,000000,24.1349,24.33,23.7706,23.9239,5236,0
+GDV_H.US,D,20220930,000000,24.2499,24.55,24.2,24.4,6797,0
+GDV_H.US,D,20221003,000000,24.4,24.55,24.1504,24.362,6581,0
+GDV_H.US,D,20221004,000000,24.36,24.55,24.3342,24.4635,2847,0
+GDV_H.US,D,20221005,000000,24.4,24.4,24.15,24.23,805,0
+GDV_H.US,D,20221006,000000,24.46,24.46,24.2438,24.4,4040,0
+GDV_H.US,D,20221007,000000,24.2,24.2,23.8606,24.09,4887,0
+GDV_H.US,D,20221010,000000,23.94,24.3285,23.94,24.3285,580,0
+GDV_H.US,D,20221011,000000,24.05,24.05,23.9,23.98,1678,0
+GDV_H.US,D,20221012,000000,23.98,23.99,23.75,23.9291,4123,0
+GDV_H.US,D,20221013,000000,23.79,23.99,23.79,23.895,3364,0
+GDV_H.US,D,20221014,000000,23.9,23.9,23.81,23.85,810,0
+GDV_H.US,D,20221017,000000,23.881,24.5012,23.85,24.3,6348,0
+GDV_H.US,D,20221018,000000,24.0185,24.15,23.85,23.85,5243,0
+GDV_H.US,D,20221019,000000,23.78,23.8,23.78,23.8,610,0
+GDV_H.US,D,20221020,000000,23.7,23.7,23.2,23.4972,4980,0
+GDV_H.US,D,20221021,000000,23.2,24.16,22.86,23.8247,10307,0
+GDV_H.US,D,20221024,000000,23.29,23.29,23.17,23.17,1101,0
+GDV_H.US,D,20221025,000000,22.9,23.4,22.9,23.08,6553,0
+GDV_H.US,D,20221026,000000,22.83,23.11,22.83,23.01,9196,0
+GDV_H.US,D,20221027,000000,23.25,23.25,22.995,22.995,1249,0
+GDV_H.US,D,20221028,000000,23.01,23.0101,22.4101,22.78,14264,0
+GDV_H.US,D,20221031,000000,22.77,23.25,22.67,23.25,4868,0
+GDV_H.US,D,20221101,000000,23.3,23.3,23,23.2164,1990,0
+GDV_H.US,D,20221102,000000,23.02,23.31,22.99,23.2059,12055,0
+GDV_H.US,D,20221103,000000,23.28,23.3881,22.9101,23.22,3016,0
+GDV_H.US,D,20221104,000000,23.24,23.52,23.24,23.49,5450,0
+GDV_H.US,D,20221107,000000,23.3077,23.85,23.3077,23.35,5835,0
+GDV_H.US,D,20221108,000000,23.3,23.8809,23.26,23.8388,6531,0
+GDV_H.US,D,20221109,000000,23.47,23.9371,23.45,23.8418,5053,0
+GDV_H.US,D,20221110,000000,23.94,24.01,23.93,24,2500,0
+GDV_H.US,D,20221111,000000,24.34,24.43,24.33,24.43,1316,0
+GDV_H.US,D,20221114,000000,23.84,23.84,23.72,23.72,1296,0
+GDV_H.US,D,20221115,000000,24.45,24.47,24.31,24.35,2502,0
+GDV_H.US,D,20221117,000000,23.29,24.4899,23.29,24.14,3938,0
+GDV_H.US,D,20221118,000000,24.065,24.29,24.06,24.27,3525,0
+GDV_H.US,D,20221121,000000,23.95,24.21,23.8,24.01,3366,0
+GDV_H.US,D,20221122,000000,24.45,24.8836,23.34,24.83,10031,0
+GDV_H.US,D,20221123,000000,24.7,24.7,24.2,24.2401,6320,0
+GDV_H.US,D,20221125,000000,24.02,24.97,24.02,24.576,1042,0
+GDV_H.US,D,20221128,000000,24.45,24.68,24.4,24.5894,3943,0
+GDV_H.US,D,20221129,000000,24.5,24.85,24.5,24.52,2534,0
+GDV_H.US,D,20221130,000000,24.1043,24.94,24.0472,24.7,4122,0
+GDV_H.US,D,20221201,000000,24.6,24.68,24.36,24.36,15809,0
+GDV_H.US,D,20221202,000000,23.8455,24.34,23.67,24.2999,19352,0
+GDV_H.US,D,20221205,000000,24.58,24.6275,23.8896,24.06,2583,0
+GDV_H.US,D,20221206,000000,24.4278,24.59,23.8011,24.384,3804,0
+GDV_H.US,D,20221207,000000,24.19,24.45,23.97,23.97,1162,0
+GDV_H.US,D,20221208,000000,23.73,24.45,23.73,24.23,5241,0
+GDV_H.US,D,20221209,000000,24.28,24.49,24.21,24.225,3130,0
+GDV_H.US,D,20221212,000000,24.22,24.25,24,24.035,2710,0
+GDV_H.US,D,20221213,000000,24.25,24.4899,24.02,24.3082,2114,0
+GDV_H.US,D,20221214,000000,24.4,24.4,24.1267,24.4,2165,0
+GDV_H.US,D,20221215,000000,24.39,24.75,24.39,24.5,5531,0
+GDV_H.US,D,20221216,000000,24.065,24.065,23.79,23.975,1112,0
+GDV_H.US,D,20221219,000000,23.86,23.86,23.24,23.4507,16953,0
+GDV_H.US,D,20221220,000000,23.44,23.46,23,23.35,13532,0
+GDV_H.US,D,20221221,000000,23.64,23.64,23.06,23.44,15265,0
+GDV_H.US,D,20221222,000000,23.57,23.57,23.3,23.34,4180,0
+GDV_H.US,D,20221223,000000,23.495,23.495,23.34,23.4154,1936,0
+GDV_H.US,D,20221227,000000,23.54,23.54,22.75,22.9,5943,0
+GDV_H.US,D,20221228,000000,22.79,23.095,22.67,22.9,7384,0
+GDV_H.US,D,20221229,000000,22.82,23.14,22.82,22.82,7198,0
+GDV_H.US,D,20221230,000000,22.85,23.46,22.85,23.46,8981,0
+GDV_H.US,D,20230103,000000,23.46,23.4743,23,23.4689,2417,0
+GDV_H.US,D,20230104,000000,23.14,23.57,23.04,23.4473,5796,0
+GDV_H.US,D,20230105,000000,23.57,23.94,23.4365,23.94,1450,0
+GDV_H.US,D,20230106,000000,23.99,23.99,23.685,23.99,1842,0
+GDV_H.US,D,20230109,000000,24.03,24.34,24.0126,24.185,2935,0
+GDV_H.US,D,20230110,000000,23.99,24.34,23.99,24.195,6700,0
+GDV_H.US,D,20230111,000000,24.38,24.88,24.17,24.235,8957,0
+GDV_H.US,D,20230112,000000,24.29,24.656,24.16,24.3667,3031,0
+GDV_H.US,D,20230113,000000,24.49,24.49,24.49,24.49,880,0
+GDV_H.US,D,20230117,000000,24.49,24.64,24.43,24.64,723,0
+GDV_H.US,D,20230118,000000,24.6597,24.82,24.5266,24.82,7514,0
+GDV_H.US,D,20230119,000000,24.6356,24.8,24.6356,24.6522,400,0
+GDV_H.US,D,20230120,000000,24.8,24.81,24.6594,24.81,2082,0
+GDV_H.US,D,20230123,000000,24.84,24.935,24.8,24.935,3675,0
+GDV_H.US,D,20230124,000000,24.94,24.94,24.94,24.94,675,0
+GDV_H.US,D,20230125,000000,24.92,24.92,24.7499,24.75,2097,0
+GDV_H.US,D,20230127,000000,24.89,24.89,24.61,24.89,2304,0
+GDV_H.US,D,20230130,000000,24.7,24.97,24.7,24.89,3147,0
+GDV_H.US,D,20230201,000000,24.7209,24.7209,24.7209,24.7209,408,0
+GDV_H.US,D,20230202,000000,24.89,24.89,24.89,24.89,800,0
+GDV_H.US,D,20230203,000000,24.89,24.89,24.89,24.89,162,0
+GDV_H.US,D,20230206,000000,24.79,24.8243,24.79,24.8243,1741,0
+GDV_H.US,D,20230207,000000,24.713,24.94,24.713,24.94,6493,0
+GDV_H.US,D,20230208,000000,24.8048,24.9,24.8048,24.85,1619,0
+GDV_H.US,D,20230210,000000,24.97,25.86,24.81,25.1,6736,0
+GDV_H.US,D,20230214,000000,24.855,25.15,24.855,24.9842,5725,0
+GDV_H.US,D,20230215,000000,25.1,25.1,25.1,25.1,258,0
+GDV_H.US,D,20230216,000000,24.75,24.93,24.5101,24.5101,5496,0
+GDV_H.US,D,20230217,000000,24.6148,24.6148,24.6126,24.6126,770,0
+GDV_H.US,D,20230221,000000,24.86,24.86,24.25,24.6,5801,0
+GDV_H.US,D,20230222,000000,24.48,24.59,24.31,24.37,2814,0
+GDV_H.US,D,20230223,000000,24.38,24.54,24.0837,24.4113,3800,0
+GDV_H.US,D,20230224,000000,24.59,24.71,24.2931,24.355,3821,0
+GDV_H.US,D,20230227,000000,24.69,24.7,24.4,24.66,2889,0
+GDV_H.US,D,20230228,000000,24.46,24.53,24.334,24.53,2830,0
+GDV_H.US,D,20230301,000000,24.88,24.88,24.31,24.3452,3221,0
+GDV_H.US,D,20230303,000000,24.44,24.48,24.2023,24.2582,3478,0
+GDV_H.US,D,20230306,000000,24.3,24.3,24.12,24.16,3100,0
+GDV_H.US,D,20230307,000000,24.3,24.3,24.02,24.02,801,0
+GDV_H.US,D,20230308,000000,24.24,24.25,24,24,4010,0
+GDV_H.US,D,20230309,000000,24.01,24.01,23.6262,23.65,2865,0
+GDV_H.US,D,20230310,000000,23.92,23.92,23.6,23.71,4185,0
+GDV_H.US,D,20230313,000000,23.83,24.03,23.32,23.85,5197,0
+GDV_H.US,D,20230314,000000,23.76,24.1,23.51,24.05,14393,0
+GDV_H.US,D,20230315,000000,23.7245,24.05,23.71,24.05,2148,0
+GDV_H.US,D,20230316,000000,24.05,24.05,23.87,24.05,5606,0
+GDV_H.US,D,20230317,000000,23.7,23.98,23.7,23.8499,3773,0
+GDV_H.US,D,20230320,000000,23.74,23.74,23.29,23.65,2643,0
+GDV_H.US,D,20230321,000000,23.805,23.96,23.65,23.7,4922,0
+GDV_H.US,D,20230322,000000,23.75,23.75,23.41,23.75,4440,0
+GDV_H.US,D,20230323,000000,24.25,24.25,23.36,23.65,3809,0
+GDV_H.US,D,20230324,000000,23.62,24.15,23.55,23.92,5206,0
+GDV_H.US,D,20230327,000000,24.25,24.25,23.75,24.04,5300,0
+GDV_H.US,D,20230328,000000,24.05,24.05,23.6101,24.05,898,0
+GDV_H.US,D,20230329,000000,24.0499,24.05,23.78,24.05,6711,0
+GDV_H.US,D,20230330,000000,24.05,24.08,24.0093,24.07,10692,0
+GDV_H.US,D,20230331,000000,24.24,24.24,23.9,24.0499,4359,0
+GDV_H.US,D,20230403,000000,24.05,24.05,23.9,23.98,4220,0
+GDV_H.US,D,20230404,000000,24.05,24.05,24.05,24.05,730,0
+GDV_H.US,D,20230405,000000,24.025,24.15,24,24.08,88235,0
+GDV_H.US,D,20230406,000000,24.14,24.19,23.98,24.07,16553,0
+GDV_H.US,D,20230410,000000,24.1,24.17,24.07,24.07,3229,0
+GDV_H.US,D,20230411,000000,24.14,24.35,24.14,24.35,6279,0
+GDV_H.US,D,20230412,000000,24.35,24.47,24.2,24.41,6556,0
+GDV_H.US,D,20230413,000000,24.37,24.37,24.37,24.37,119,0
+GDV_H.US,D,20230414,000000,24.35,24.45,24.31,24.31,2565,0
+GDV_H.US,D,20230417,000000,24.19,24.2,24.16,24.2,13435,0
+GDV_H.US,D,20230418,000000,24.2,24.2,24,24.12,20243,0
+GDV_H.US,D,20230419,000000,24.26,24.375,24.07,24.375,5992,0
+GDV_H.US,D,20230420,000000,24.44,24.5,24.28,24.4,4900,0
+GDV_H.US,D,20230421,000000,24.47,24.49,24.3936,24.48,2444,0
+GDV_H.US,D,20230424,000000,24.5,24.6,24.4,24.4598,3485,0
+GDV_H.US,D,20230425,000000,24.66,24.7242,24.26,24.55,7906,0
+GDV_H.US,D,20230426,000000,24.64,24.64,24.43,24.62,5721,0
+GDV_H.US,D,20230427,000000,24.57,24.75,24.45,24.58,4618,0
+GDV_H.US,D,20230428,000000,24.54,24.54,24.54,24.54,254,0
+GDV_H.US,D,20230501,000000,24.54,24.55,24.3402,24.54,2435,0
+GDV_H.US,D,20230502,000000,24.56,24.59,24.475,24.54,1783,0
+GDV_H.US,D,20230503,000000,24.59,24.59,24.4786,24.54,1475,0
+GDV_H.US,D,20230504,000000,24.42,24.46,23.89,24.31,9113,0
+GDV_H.US,D,20230505,000000,24.54,24.6,24.42,24.42,1509,0
+GDV_H.US,D,20230508,000000,24.54,24.84,24.54,24.66,4723,0
+GDV_H.US,D,20230509,000000,24.64,24.8659,24.52,24.556,7712,0
+GDV_H.US,D,20230510,000000,24.63,24.63,24.4975,24.6299,683,0
+GDV_H.US,D,20230511,000000,24.63,24.63,24.46,24.5499,6601,0
+GDV_H.US,D,20230512,000000,24.55,24.9,24.481,24.9,8584,0
+GDV_H.US,D,20230515,000000,24.82,24.85,24.59,24.85,4141,0
+GDV_H.US,D,20230516,000000,24.85,24.85,24.7,24.76,1913,0
+GDV_H.US,D,20230517,000000,24.85,24.85,24.71,24.84,2417,0
+GDV_H.US,D,20230518,000000,24.84,24.85,24.45,24.8499,4366,0
+GDV_H.US,D,20230519,000000,24.85,24.85,24.7,24.7539,3546,0
+GDV_H.US,D,20230522,000000,24.74,24.85,24.6521,24.75,4554,0
+GDV_H.US,D,20230523,000000,24.68,24.85,24.68,24.75,4020,0
+GDV_H.US,D,20230524,000000,24.75,24.75,24.75,24.75,686,0
+GDV_H.US,D,20230525,000000,24.83,24.83,24.3571,24.3571,3805,0
+GDV_H.US,D,20230526,000000,24.83,24.83,24.42,24.78,5800,0
+GDV_H.US,D,20230530,000000,24.78,24.8499,24.4368,24.8499,1831,0
+GDV_H.US,D,20230531,000000,24.85,24.85,24.16,24.76,6936,0
+GDV_H.US,D,20230601,000000,24.84,24.84,24.45,24.45,1896,0
+GDV_H.US,D,20230602,000000,24.71,24.83,24.63,24.83,2043,0
+GDV_H.US,D,20230605,000000,24.58,24.85,24.58,24.85,2429,0
+GDV_H.US,D,20230606,000000,24.58,24.85,24.58,24.84,2115,0
+GDV_H.US,D,20230607,000000,24.83,24.85,24.62,24.7283,4048,0
+GDV_H.US,D,20230608,000000,24.83,24.84,24.75,24.84,2274,0
+GDV_H.US,D,20230609,000000,24.83,24.85,24.6939,24.7252,13343,0
+GDV_H.US,D,20230612,000000,24.5982,24.7,24.5,24.7,2138,0
+GDV_H.US,D,20230613,000000,24.81,24.84,24.7,24.79,2089,0
+GDV_H.US,D,20230614,000000,24.74,24.79,24.7,24.79,1537,0
+GDV_H.US,D,20230615,000000,24.56,24.67,24.56,24.58,1286,0
+GDV_H.US,D,20230616,000000,24.465,24.465,24.465,24.465,280,0
+GDV_H.US,D,20230620,000000,24.57,24.6,24.32,24.38,4392,0
+GDV_H.US,D,20230621,000000,24.68,24.7,24.38,24.6899,7446,0
+GDV_H.US,D,20230622,000000,24.69,24.69,24.5,24.6275,3808,0
+GDV_H.US,D,20230623,000000,24.21,24.61,24.21,24.55,2127,0
+GDV_H.US,D,20230626,000000,24.65,24.65,24.47,24.64,1411,0
+GDV_H.US,D,20230627,000000,24.79,24.8,24.5497,24.63,2902,0
+GDV_H.US,D,20230628,000000,24.61,24.7605,24.3309,24.74,3523,0
+GDV_H.US,D,20230629,000000,24.73,24.73,24.73,24.73,238,0
+GDV_H.US,D,20230630,000000,24.62,24.6681,24.62,24.6681,511,0
+GDV_H.US,D,20230703,000000,24.67,24.75,24.57,24.75,2070,0
+GDV_H.US,D,20230705,000000,24.61,24.72,24.3,24.63,4129,0
+GDV_H.US,D,20230706,000000,24.41,24.73,24.41,24.52,1344,0
+GDV_H.US,D,20230707,000000,24.52,24.52,24.5,24.5,411,0
+GDV_H.US,D,20230711,000000,24.58,24.6181,24.5797,24.6181,1348,0
+GDV_H.US,D,20230712,000000,24.73,24.73,24.612,24.73,2558,0
+GDV_H.US,D,20230713,000000,24.605,24.605,24.605,24.605,100,0
+GDV_H.US,D,20230714,000000,24.61,24.67,24.41,24.67,1823,0
+GDV_H.US,D,20230717,000000,24.3684,24.525,24.3684,24.4417,3659,0
+GDV_H.US,D,20230718,000000,24.1713,24.34,24.17,24.34,2538,0
+GDV_H.US,D,20230719,000000,24.6,24.6,24.12,24.6,4030,0
+GDV_H.US,D,20230720,000000,24.59,24.63,24.2661,24.445,2335,0
+GDV_H.US,D,20230721,000000,24.48,24.6384,24.45,24.59,1283,0
+GDV_H.US,D,20230725,000000,24.53,24.53,24.53,24.53,209,0
+GDV_H.US,D,20230726,000000,24.4928,24.75,24.4928,24.75,471,0
+GDV_H.US,D,20230727,000000,24.75,24.75,24.4447,24.4447,1332,0
+GDV_H.US,D,20230728,000000,24.5001,24.65,24.41,24.505,3496,0
+GDV_H.US,D,20230731,000000,24.51,24.51,24.41,24.45,1228,0
+GDV_H.US,D,20230801,000000,24.4,24.4,24.3,24.35,1657,0
+GDV_H.US,D,20230802,000000,24.49,24.49,23.92,24.01,10878,0
+GDV_H.US,D,20230803,000000,23.99,23.99,23.6918,23.795,9123,0
+GDV_H.US,D,20230804,000000,23.8,24.3483,23.8,24.3483,12658,0
+GDV_H.US,D,20230807,000000,24.6599,24.6599,24.04,24.13,3958,0
+GDV_H.US,D,20230808,000000,24.06,24.3,24.05,24.25,4399,0
+GDV_H.US,D,20230809,000000,24.25,24.48,24.09,24.29,5107,0
+GDV_H.US,D,20230810,000000,24.57,24.65,24.36,24.46,5056,0
+GDV_H.US,D,20230811,000000,24.29,24.6303,24.29,24.44,2200,0
+GDV_H.US,D,20230814,000000,24.67,24.67,24.5,24.5,966,0
+GDV_H.US,D,20230815,000000,24.355,24.47,24.1801,24.3,5271,0
+GDV_H.US,D,20230816,000000,24.255,24.3025,24,24,3000,0
+GDV_H.US,D,20230817,000000,24.07,24.1,23.91,23.976,3650,0
+GDV_H.US,D,20230818,000000,24.19,24.21,23.855,24.0886,5120,0
+GDV_H.US,D,20230821,000000,23.75,24.2,23.75,24.2,3857,0
+GDV_H.US,D,20230822,000000,24.17,24.17,23.7908,23.7908,1130,0
+GDV_H.US,D,20230823,000000,23.885,23.95,23.39,23.6,11372,0
+GDV_H.US,D,20230824,000000,23.76,23.76,23.72,23.73,1128,0
+GDV_H.US,D,20230825,000000,23.795,23.795,23.48,23.5101,4870,0
+GDV_H.US,D,20230828,000000,23.57,23.94,23.39,23.394,3649,0
+GDV_H.US,D,20230829,000000,23.8382,23.8549,23.54,23.55,1830,0
+GDV_H.US,D,20230830,000000,23.9099,23.9099,23.55,23.6,1021,0
+GDV_H.US,D,20230831,000000,23.8424,23.9,23.7,23.72,3742,0
+GDV_H.US,D,20230901,000000,23.73,23.8153,23.55,23.5801,2916,0
+GDV_H.US,D,20230905,000000,23.738,23.8724,23.66,23.7772,1690,0
+GDV_H.US,D,20230906,000000,23.89,23.8999,23.42,23.75,4728,0
+GDV_H.US,D,20230907,000000,23.8,23.89,23.675,23.75,2679,0
+GDV_H.US,D,20230908,000000,23.65,23.91,23.58,23.91,2879,0
+GDV_H.US,D,20230911,000000,23.86,23.86,23.83,23.83,239,0
+GDV_H.US,D,20230912,000000,23.7281,23.7459,23.6924,23.6924,2310,0
+GDV_H.US,D,20230913,000000,23.7,23.9,23.7,23.9,791,0
+GDV_H.US,D,20230914,000000,23.8712,23.91,23.77,23.84,2014,0
+GDV_H.US,D,20230915,000000,23.84,23.9,23.7383,23.89,5089,0
+GDV_H.US,D,20230918,000000,23.78,24.29,23.7702,24.1622,10116,0
+GDV_H.US,D,20230919,000000,24,24.3,23.8956,24.19,8734,0
+GDV_H.US,D,20230920,000000,23.9906,24.13,23.94,23.975,8411,0
+GDV_H.US,D,20230921,000000,23.98,23.98,23.495,23.54,10806,0
+GDV_H.US,D,20230922,000000,23.58,23.75,23.5,23.74,6148,0
+GDV_H.US,D,20230925,000000,23.52,23.68,23.51,23.6,3029,0
+GDV_H.US,D,20230926,000000,23.66,23.66,23.545,23.545,1026,0
+GDV_H.US,D,20230927,000000,23.44,23.44,22.835,23.06,19860,0
+GDV_H.US,D,20230928,000000,22.95,23.32,22.95,23.0601,6051,0
+GDV_H.US,D,20230929,000000,23.39,23.39,23.08,23.252,5874,0
+GDV_H.US,D,20231002,000000,23.17,23.5,22.84,23.16,2432,0
+GDV_H.US,D,20231003,000000,23.1,23.14,22.63,22.63,8018,0
+GDV_H.US,D,20231004,000000,22.7,23.1005,22.54,22.65,5482,0
+GDV_H.US,D,20231005,000000,22.64,22.76,22.5501,22.76,2538,0
+GDV_H.US,D,20231006,000000,22.43,22.74,22.36,22.7,2615,0
+GDV_H.US,D,20231009,000000,22.7,22.7,22.55,22.65,555,0
+GDV_H.US,D,20231010,000000,22.65,22.93,22.6,22.75,1711,0
+GDV_H.US,D,20231011,000000,23.03,23.225,22.7,23.05,2706,0
+GDV_H.US,D,20231012,000000,23.37,23.37,22.7027,22.7027,3684,0
+GDV_H.US,D,20231013,000000,23.2,23.2,22.84,22.9148,2981,0
+GDV_H.US,D,20231016,000000,22.97,22.97,22.61,22.61,8646,0
+GDV_H.US,D,20231017,000000,22.57,22.93,22.42,22.59,3946,0
+GDV_H.US,D,20231018,000000,22.8145,22.8145,22.39,22.7452,7919,0
+GDV_H.US,D,20231019,000000,22.6491,22.6491,22.53,22.55,2984,0
+GDV_H.US,D,20231020,000000,22.4,22.4,22.02,22.16,9973,0
+GDV_H.US,D,20231023,000000,22.245,22.3,22.1,22.1,1406,0
+GDV_H.US,D,20231024,000000,22.2699,22.27,22.135,22.27,3545,0
+GDV_H.US,D,20231025,000000,22.21,22.21,22.03,22.03,1520,0
+GDV_H.US,D,20231026,000000,22,22.0005,22,22.0005,301,0
+GDV_H.US,D,20231027,000000,22.03,22.38,22.03,22.3,1301,0
+GDV_H.US,D,20231030,000000,22.13,22.1401,22,22.1401,2913,0
+GDV_H.US,D,20231031,000000,22.155,22.4201,22.12,22.3498,2602,0
+GDV_H.US,D,20231101,000000,22.3264,22.48,22.23,22.48,3782,0
+GDV_H.US,D,20231102,000000,22.4,22.77,22.4,22.73,6379,0
+GDV_H.US,D,20231103,000000,22.54,23.05,22.54,22.9,4911,0
+GDV_H.US,D,20231106,000000,22.86,22.97,22.43,22.43,3658,0
+GDV_H.US,D,20231107,000000,22.6512,22.74,22.64,22.72,2856,0
+GDV_H.US,D,20231108,000000,22.672,23.09,22.63,22.955,3509,0
+GDV_H.US,D,20231109,000000,23.09,23.09,22.65,22.78,2531,0
+GDV_H.US,D,20231110,000000,22.78,23.05,22.78,22.95,5639,0
+GDV_H.US,D,20231113,000000,22.822,23.49,22.78,23.2,5082,0
+GDV_H.US,D,20231114,000000,23.26,23.66,23.23,23.51,3905,0
+GDV_H.US,D,20231115,000000,23.4,23.9,22.9917,23.9,4577,0
+GDV_H.US,D,20231116,000000,23.67,23.88,23.33,23.5377,3907,0
+GDV_H.US,D,20231117,000000,23.57,23.85,23.51,23.8399,5121,0
+GDV_H.US,D,20231120,000000,23.83,23.84,23.75,23.75,1116,0
+GDV_H.US,D,20231121,000000,23.73,23.97,23.73,23.97,3830,0
+GDV_H.US,D,20231122,000000,23.77,23.95,23.56,23.7307,2539,0
+GDV_H.US,D,20231124,000000,23.97,23.98,23.792,23.792,549,0
+GDV_H.US,D,20231127,000000,23.96,23.96,23.66,23.85,2127,0
+GDV_H.US,D,20231128,000000,23.71,24.11,23.71,24.1,3960,0
+GDV_H.US,D,20231129,000000,23.955,23.9865,23.955,23.9693,1853,0
+GDV_H.US,D,20231130,000000,24.1,24.2,23.87,23.87,3261,0
+GDV_H.US,D,20231201,000000,24.16,24.16,23.42,23.68,8105,0
+GDV_H.US,D,20231204,000000,23.55,23.82,23.55,23.685,1266,0
+GDV_H.US,D,20231205,000000,23.72,23.72,23.64,23.6882,400,0
+GDV_H.US,D,20231206,000000,23.52,23.7434,23.3,23.34,3431,0
+GDV_H.US,D,20231207,000000,23.8333,23.8333,23.2297,23.25,6076,0
+GDV_H.US,D,20231208,000000,23.1472,23.6,23.1472,23.335,4083,0
+GDV_H.US,D,20231211,000000,23.1,23.5,23.1,23.32,17887,0
+GDV_H.US,D,20231212,000000,23.47,23.47,23.15,23.15,2335,0
+GDV_H.US,D,20231213,000000,23.16,23.52,23.11,23.52,7587,0
+GDV_H.US,D,20231214,000000,23.475,23.62,23.3,23.5,147003,0
+GDV_H.US,D,20231215,000000,23.26,23.4,23.16,23.4,6981,0
+GDV_H.US,D,20231218,000000,23.4,23.4,23.29,23.29,1565,0
+GDV_H.US,D,20231219,000000,23.33,23.36,23.22,23.322,5011,0
+GDV_H.US,D,20231220,000000,23.2201,23.37,23.22,23.22,6213,0
+GDV_H.US,D,20231221,000000,23.35,23.37,23.22,23.3697,5237,0
+GDV_H.US,D,20231222,000000,23.36,23.5,23.34,23.4499,4629,0
+GDV_H.US,D,20231226,000000,23.59,23.6248,23.34,23.55,4105,0
+GDV_H.US,D,20231227,000000,23.4044,23.62,23.4044,23.56,4445,0
+GDV_H.US,D,20231228,000000,23.4,23.87,23.4,23.6,4189,0
+GDV_H.US,D,20231229,000000,23.65,23.65,23.65,23.65,1103,0
+GDV_H.US,D,20240102,000000,23.6,23.6,23.52,23.52,7955,0
+GDV_H.US,D,20240103,000000,23.5631,23.5631,23.36,23.43,3954,0
+GDV_H.US,D,20240104,000000,23.5,23.67,23.5,23.67,4102,0
+GDV_H.US,D,20240105,000000,23.6226,23.77,23.615,23.615,525,0
+GDV_H.US,D,20240108,000000,23.72,23.72,23.42,23.545,1649,0
+GDV_H.US,D,20240109,000000,23.7,23.7,23.4,23.68,5642,0
+GDV_H.US,D,20240110,000000,23.67,23.67,23.56,23.6549,4335,0
+GDV_H.US,D,20240111,000000,23.55,23.575,23.5476,23.575,1340,0
+GDV_H.US,D,20240112,000000,23.65,23.65,23.6,23.6165,2414,0
+GDV_H.US,D,20240116,000000,23.65,23.65,23.585,23.6399,2423,0
+GDV_H.US,D,20240117,000000,23.65,23.65,23.57,23.6138,6793,0
+GDV_H.US,D,20240118,000000,23.65,23.65,23.64,23.64,2228,0
+GDV_H.US,D,20240119,000000,23.65,23.79,23.5677,23.5677,7232,0
+GDV_H.US,D,20240122,000000,23.79,23.79,23.6746,23.6746,223,0
+GDV_H.US,D,20240123,000000,23.6593,23.79,23.5973,23.79,2393,0
+GDV_H.US,D,20240124,000000,23.79,23.85,23.705,23.85,2957,0
+GDV_H.US,D,20240125,000000,23.9,24.02,23.8332,23.8332,3223,0
+GDV_H.US,D,20240126,000000,23.86,24.01,23.86,23.895,2271,0
+GDV_H.US,D,20240129,000000,23.82,24.26,23.82,24.26,8282,0
+GDV_H.US,D,20240130,000000,24.0575,24.36,24.0575,24.36,5385,0
+GDV_H.US,D,20240131,000000,24.3,24.34,24.14,24.14,3841,0
+GDV_H.US,D,20240201,000000,24.3,24.34,23.92,24.2497,8227,0
+GDV_H.US,D,20240202,000000,24.3,24.3,23.9001,24.02,8809,0
+GDV_H.US,D,20240205,000000,24.01,24.01,23.83,23.83,1666,0
+GDV_H.US,D,20240206,000000,23.81,24.01,23.7103,23.8158,3085,0
+GDV_H.US,D,20240207,000000,23.77,23.875,23.67,23.67,1898,0
+GDV_H.US,D,20240208,000000,23.87,23.913,23.87,23.913,840,0
+GDV_H.US,D,20240212,000000,23.91,23.91,23.9017,23.9017,898,0
+GDV_H.US,D,20240213,000000,23.93,23.93,23.74,23.8042,4519,0
+GDV_H.US,D,20240214,000000,23.87,23.98,23.8316,23.97,852,0
+GDV_H.US,D,20240215,000000,24.01,24.06,24.01,24.06,2121,0
+GDV_H.US,D,20240216,000000,23.91,24.06,23.91,24.0162,2921,0
+GDV_H.US,D,20240220,000000,24.06,24.06,23.81,24.06,1466,0
+GDV_H.US,D,20240221,000000,24.06,24.06,23.97,24,3764,0
+GDV_H.US,D,20240222,000000,24.06,24.06,24,24.06,2807,0
+GDV_H.US,D,20240223,000000,23.94,24.06,23.94,24.05,2995,0
+GDV_H.US,D,20240226,000000,24.06,24.09,23.985,24.09,5899,0
+GDV_H.US,D,20240227,000000,23.98,24.09,23.9701,24.03,2342,0
+GDV_H.US,D,20240228,000000,24.09,24.1999,23.98,24.055,6533,0
+GDV_H.US,D,20240229,000000,24.13,24.1432,23.97,24.14,1801,0
+GDV_H.US,D,20240301,000000,24.12,24.14,24.07,24.07,1584,0
+GDV_H.US,D,20240304,000000,24.0867,24.0867,24.0867,24.0867,430,0
+GDV_H.US,D,20240305,000000,24.0616,24.13,24.02,24.13,2496,0
+GDV_H.US,D,20240306,000000,24.03,24.1024,23.9857,24.1024,1440,0
+GDV_H.US,D,20240307,000000,24.1,24.15,24.1,24.1499,3994,0
+GDV_H.US,D,20240308,000000,24.15,24.15,24.115,24.115,6370,0
+GDV_H.US,D,20240311,000000,24.18,24.18,24.12,24.14,1179,0
+GDV_H.US,D,20240312,000000,24.15,24.15,24.05,24.14,4115,0
+GDV_H.US,D,20240313,000000,24.06,24.14,24.0085,24.1241,2543,0
+GDV_H.US,D,20240314,000000,24.14,24.14,24,24.05,3817,0
+GDV_H.US,D,20240315,000000,24.08,24.15,24,24.15,21163,0
+GDV_H.US,D,20240318,000000,23.795,23.93,23.66,23.93,3484,0
+GDV_H.US,D,20240319,000000,23.72,23.9824,23.72,23.9388,1500,0
+GDV_H.US,D,20240320,000000,23.6874,23.99,23.6874,23.895,2103,0
+GDV_H.US,D,20240321,000000,23.99,24.1,23.975,23.99,6935,0
+GDV_H.US,D,20240322,000000,23.99,23.99,23.7947,23.9899,4944,0
+GDV_H.US,D,20240325,000000,23.99,23.99,23.87,23.99,1955,0
+GDV_H.US,D,20240326,000000,23.99,23.99,23.85,23.9498,4510,0
+GDV_H.US,D,20240327,000000,24.0686,24.0686,23.87,24,530,0
+GDV_H.US,D,20240328,000000,23.8327,24.2,23.8327,24.0731,4846,0
+GDV_H.US,D,20240401,000000,23.87,23.95,23.87,23.95,2258,0
+GDV_H.US,D,20240402,000000,23.8104,24.0196,23.8104,23.9429,2484,0
+GDV_H.US,D,20240403,000000,24.12,24.12,23.93,23.9554,3439,0
+GDV_H.US,D,20240405,000000,24.15,24.15,23.82,24.02,4372,0
+GDV_H.US,D,20240408,000000,24.11,24.11,23.94,23.955,819,0
+GDV_H.US,D,20240409,000000,23.96,24.12,23.94,24.02,8667,0
+GDV_H.US,D,20240410,000000,23.887,23.9236,23.61,23.61,4120,0
+GDV_H.US,D,20240411,000000,23.78,23.78,23.591,23.77,1313,0
+GDV_H.US,D,20240412,000000,23.76,23.76,23.65,23.65,2474,0
+GDV_H.US,D,20240415,000000,23.53,23.6345,23.2,23.25,2801,0
+GDV_H.US,D,20240416,000000,23.37,23.39,23.2933,23.36,1243,0
+GDV_H.US,D,20240417,000000,23.4,23.6,23.27,23.6,2146,0
+GDV_H.US,D,20240418,000000,23.6288,23.6449,23.4,23.53,2025,0
+GDV_H.US,D,20240419,000000,23.6283,23.6283,23.34,23.525,5990,0
+GDV_H.US,D,20240422,000000,23.48,23.55,23.33,23.55,2734,0
+GDV_H.US,D,20240423,000000,23.43,23.67,23.43,23.67,2330,0
+GDV_H.US,D,20240424,000000,23.74,23.74,23.48,23.66,3325,0
+GDV_H.US,D,20240425,000000,23.56,23.57,23.2321,23.3505,7271,0
+GDV_H.US,D,20240426,000000,23.2479,23.56,23.2479,23.3764,5484,0
+GDV_H.US,D,20240429,000000,23.41,23.47,23.3,23.39,4834,0
+GDV_H.US,D,20240430,000000,23.41,23.52,23.37,23.37,1472,0
+GDV_H.US,D,20240501,000000,23.24,23.36,23.2,23.22,2140,0
+GDV_H.US,D,20240502,000000,23.26,23.37,23.2473,23.31,1000,0
+GDV_H.US,D,20240503,000000,23.37,23.676,23.37,23.4735,934,0
+GDV_H.US,D,20240506,000000,23.56,23.6336,23.56,23.5963,2400,0
+GDV_H.US,D,20240507,000000,23.6,23.62,23.52,23.52,872,0
+GDV_H.US,D,20240508,000000,23.52,23.61,23.37,23.37,1565,0
+GDV_H.US,D,20240509,000000,23.37,23.38,23.24,23.37,5669,0
+GDV_H.US,D,20240510,000000,23.36,23.4941,23.2512,23.32,4856,0
+GDV_H.US,D,20240513,000000,23.3,23.45,23.2702,23.2702,2337,0
+GDV_H.US,D,20240514,000000,23.3579,23.457,23.22,23.32,2965,0
+GDV_H.US,D,20240515,000000,23.36,23.44,23.3057,23.31,2830,0
+GDV_H.US,D,20240516,000000,23.31,23.3137,23.09,23.1,15388,0
+GDV_H.US,D,20240517,000000,23.185,23.2454,23.1,23.1433,2097,0
+GDV_H.US,D,20240520,000000,23.09,23.2,23.0201,23.11,2466,0
+GDV_H.US,D,20240521,000000,23.16,23.21,23.0435,23.11,2660,0
+GDV_H.US,D,20240522,000000,23.03,23.16,22.9651,23.02,4078,0
+GDV_H.US,D,20240523,000000,23.01,23.01,22.78,22.79,2963,0
+GDV_H.US,D,20240524,000000,23.03,23.04,22.97,22.97,756,0
+GDV_H.US,D,20240528,000000,22.875,23.0173,22.81,22.81,1263,0
+GDV_H.US,D,20240529,000000,22.7299,23.01,22.71,23.01,1969,0
+GDV_H.US,D,20240530,000000,23.01,23.05,22.9,23.0305,2247,0
+GDV_H.US,D,20240531,000000,23.1,23.15,23.01,23.05,2033,0
+GDV_H.US,D,20240604,000000,23.1,23.21,23.1,23.135,2225,0
+GDV_H.US,D,20240605,000000,23.18,23.18,23.18,23.18,600,0
+GDV_H.US,D,20240606,000000,23.2599,23.2599,23.18,23.18,2838,0
+GDV_H.US,D,20240607,000000,23.18,23.24,23.13,23.24,795,0
+GDV_H.US,D,20240610,000000,23.2,23.33,23.18,23.21,2307,0
+GDV_H.US,D,20240611,000000,23.12,23.23,23.12,23.13,1748,0
+GDV_H.US,D,20240612,000000,23.35,23.4082,23.15,23.4082,4076,0
+GDV_H.US,D,20240613,000000,23.1654,23.49,23.16,23.49,2442,0
+GDV_H.US,D,20240614,000000,23.45,23.45,23.19,23.32,4246,0
+GDV_H.US,D,20240617,000000,23.39,23.39,23.27,23.27,469,0
+GDV_H.US,D,20240618,000000,22.93,22.93,22.79,22.84,3928,0
+GDV_H.US,D,20240620,000000,22.97,22.97,22.79,22.8,1893,0
+GDV_H.US,D,20240621,000000,22.9499,22.9499,22.78,22.915,6351,0
+GDV_H.US,D,20240625,000000,22.98,22.9899,22.95,22.95,3609,0
+GDV_H.US,D,20240626,000000,23,23,22.85,22.85,5310,0
+GDV_H.US,D,20240627,000000,22.85,23,22.85,22.939,1921,0
+GDV_H.US,D,20240628,000000,23,23,22.93,22.93,2566,0
+GDV_H.US,D,20240701,000000,22.93,22.9699,22.7,22.94,2318,0
+GDV_H.US,D,20240702,000000,22.8,22.91,22.79,22.81,2959,0
+GDV_H.US,D,20240703,000000,22.71,22.89,22.71,22.84,1747,0
+GDV_H.US,D,20240705,000000,22.9,22.9325,22.88,22.9,1833,0
+GDV_H.US,D,20240708,000000,22.9,23.07,22.9,23.07,5756,0
+GDV_H.US,D,20240709,000000,23,23.15,22.9171,22.9171,1169,0
+GDV_H.US,D,20240710,000000,22.97,23.2,22.9182,23.2,2875,0
+GDV_H.US,D,20240711,000000,23.25,23.25,23.01,23.1625,1354,0
+GDV_H.US,D,20240712,000000,23.155,23.22,23.155,23.2,308,0
+GDV_H.US,D,20240715,000000,23.09,23.15,23.09,23.15,641,0
+GDV_H.US,D,20240716,000000,23.32,23.32,23.06,23.238,5020,0
+GDV_H.US,D,20240717,000000,23.03,23.03,23.03,23.03,460,0
+GDV_H.US,D,20240718,000000,23.05,23.3,23.05,23.155,5282,0
+GDV_H.US,D,20240719,000000,23.26,23.3,23.215,23.3,9371,0
+GDV_H.US,D,20240722,000000,23.25,23.25,23.1201,23.1965,2653,0
+GDV_H.US,D,20240723,000000,23.12,23.29,23.12,23.25,963,0
+GDV_H.US,D,20240724,000000,23.25,23.25,23.07,23.07,5525,0
+GDV_H.US,D,20240725,000000,23.142,23.19,23.12,23.12,696,0
+GDV_H.US,D,20240726,000000,23.33,23.3397,23.16,23.22,1311,0
+GDV_H.US,D,20240729,000000,23.22,23.23,23.1568,23.1775,1175,0
+GDV_H.US,D,20240730,000000,23.0811,23.21,23.08,23.08,992,0
+GDV_H.US,D,20240731,000000,23.2,23.24,23.15,23.2364,1414,0
+GDV_H.US,D,20240801,000000,23.14,23.26,23.0474,23.12,1681,0
+GDV_H.US,D,20240802,000000,23.3,23.3,23.17,23.17,414,0
+GDV_H.US,D,20240805,000000,23.37,23.37,23.0101,23.14,3226,0
+GDV_H.US,D,20240806,000000,23.27,23.27,23.0801,23.1345,8169,0
+GDV_H.US,D,20240807,000000,23.2,23.37,23.2,23.37,821,0
+GDV_H.US,D,20240808,000000,23.2498,23.31,23.2498,23.31,2744,0
+GDV_H.US,D,20240809,000000,23.38,23.38,23.255,23.255,630,0
+GDV_H.US,D,20240812,000000,23.15,23.27,23.15,23.26,3943,0
+GDV_H.US,D,20240813,000000,23.225,23.2759,23.225,23.26,643,0
+GDV_H.US,D,20240814,000000,23.3,23.49,23.3,23.49,1050,0
+GDV_H.US,D,20240815,000000,23.3501,23.5,23.3501,23.5,3609,0
+GDV_H.US,D,20240816,000000,23.44,23.5,23.44,23.5,400,0
+GDV_H.US,D,20240819,000000,23.69,23.7345,23.66,23.66,1405,0
+GDV_H.US,D,20240820,000000,23.6842,23.69,23.53,23.55,5086,0
+GDV_H.US,D,20240821,000000,23.55,23.72,23.54,23.5502,8269,0
+GDV_H.US,D,20240822,000000,23.53,23.6214,23.53,23.55,2190,0
+GDV_H.US,D,20240823,000000,23.56,23.73,23.56,23.68,3043,0
+GDV_H.US,D,20240826,000000,23.75,23.78,23.75,23.75,454,0
+GDV_H.US,D,20240827,000000,23.7,23.78,23.7,23.7741,1839,0
+GDV_H.US,D,20240828,000000,23.8,23.82,23.7602,23.8,5740,0
+GDV_H.US,D,20240829,000000,23.808,23.88,23.808,23.88,3004,0
+GDV_H.US,D,20240830,000000,23.82,23.92,23.82,23.88,10882,0
+GDV_H.US,D,20240903,000000,23.92,23.9464,23.92,23.9464,351,0
+GDV_H.US,D,20240904,000000,23.81,24.05,23.81,24,6549,0
+GDV_H.US,D,20240905,000000,24.0011,24.1,24.0011,24.045,3637,0
+GDV_H.US,D,20240906,000000,24.09,24.2499,24.09,24.1,2212,0
+GDV_H.US,D,20240909,000000,24.2178,24.2693,24.19,24.2,5913,0
+GDV_H.US,D,20240910,000000,24.25,24.38,24.1817,24.38,6364,0
+GDV_H.US,D,20240911,000000,24.4881,24.5666,24.32,24.5,4529,0
+GDV_H.US,D,20240912,000000,24.58,24.58,24.58,24.58,157,0
+GDV_H.US,D,20240913,000000,24.56,24.7,24.56,24.64,6217,0
+GDV_H.US,D,20240916,000000,24.7,24.89,24.69,24.8,10386,0
+GDV_H.US,D,20240917,000000,24.7,24.97,24.7,24.97,4592,0
+GDV_H.US,D,20240918,000000,24.81,24.9799,24.79,24.9001,8032,0
+GDV_H.US,D,20240919,000000,24.62,24.86,24.62,24.68,2024,0
+GDV_H.US,D,20240920,000000,24.78,24.78,24.6101,24.6967,9958,0
+GDV_H.US,D,20240923,000000,24.6,24.87,24.57,24.57,8110,0
+GDV_H.US,D,20240924,000000,24.64,24.71,24.62,24.62,8393,0
+GDV_H.US,D,20240925,000000,24.7,24.86,24.65,24.83,5203,0
+GDV_H.US,D,20240926,000000,24.94,24.96,24.85,24.94,9310,0
+GDV_H.US,D,20240927,000000,24.94,24.9767,24.9,24.94,6841,0
+GDV_H.US,D,20240930,000000,24.98,25.3309,24.8801,25,21511,0
+GDV_H.US,D,20241001,000000,25,25.0699,24.99,25,1843,0
+GDV_H.US,D,20241002,000000,24.92,25.0204,24.92,25.0204,1135,0
+GDV_H.US,D,20241003,000000,25.06,25.06,25.06,25.06,263,0
+GDV_H.US,D,20241004,000000,25.05,25.2835,25.05,25.08,4497,0
+GDV_H.US,D,20241007,000000,25.1,25.15,24.74,24.99,4606,0
+GDV_H.US,D,20241008,000000,25.06,25.06,24.75,24.75,5288,0
+GDV_H.US,D,20241009,000000,24.9,24.9,24.74,24.79,4072,0
+GDV_H.US,D,20241010,000000,24.8,25.12,24.74,25.12,8300,0
+GDV_H.US,D,20241011,000000,24.9714,24.9714,24.85,24.95,1505,0
+GDV_H.US,D,20241014,000000,24.855,24.94,24.75,24.75,3375,0
+GDV_H.US,D,20241015,000000,24.82,24.86,24.82,24.83,4638,0
+GDV_H.US,D,20241016,000000,24.77,24.87,24.77,24.87,526,0
+GDV_H.US,D,20241017,000000,24.9791,24.9791,24.8,24.8,1258,0
+GDV_H.US,D,20241018,000000,24.75,25.05,24.75,24.9937,1050,0
+GDV_H.US,D,20241021,000000,25,25,24.75,24.8216,3394,0
+GDV_H.US,D,20241022,000000,24.7412,24.91,24.74,24.835,2237,0
+GDV_H.US,D,20241023,000000,24.75,24.75,24.74,24.75,1442,0
+GDV_H.US,D,20241024,000000,24.76,24.8189,24.7,24.8189,2824,0
+GDV_H.US,D,20241025,000000,24.73,24.73,24.7,24.7,1009,0
+GDV_H.US,D,20241028,000000,24.7,24.72,24.7,24.7,1389,0
+GDV_H.US,D,20241029,000000,24.7,24.82,24.69,24.82,2350,0
+GDV_H.US,D,20241030,000000,24.72,24.72,24.61,24.61,1435,0
+GDV_H.US,D,20241101,000000,24.7401,24.7401,24.61,24.61,500,0
+GDV_H.US,D,20241104,000000,24.6811,24.73,24.6811,24.7191,1837,0
+GDV_H.US,D,20241105,000000,24.65,24.65,24.65,24.65,155,0
+GDV_H.US,D,20241106,000000,24.61,24.64,24.26,24.6,8051,0
+GDV_H.US,D,20241107,000000,24.58,24.7,24.4,24.57,5862,0
+GDV_H.US,D,20241108,000000,24.586,24.78,24.586,24.62,2339,0
+GDV_H.US,D,20241111,000000,24.62,24.7,24.55,24.59,6926,0
+GDV_H.US,D,20241112,000000,24.62,24.68,24.38,24.5555,4905,0
+GDV_H.US,D,20241113,000000,24.57,24.6352,24.55,24.6352,2047,0
+GDV_H.US,D,20241114,000000,24.68,24.68,24.5685,24.5685,730,0
+GDV_H.US,D,20241115,000000,24.58,24.69,24.5637,24.57,4558,0
+GDV_H.US,D,20241118,000000,24.5896,24.62,24.57,24.6,3393,0
+GDV_H.US,D,20241119,000000,24.6,24.62,24.4,24.53,7589,0
+GDV_H.US,D,20241120,000000,24.55,24.7,24.47,24.6,5308,0
+GDV_H.US,D,20241121,000000,24.7899,24.7899,24.5653,24.5653,2940,0
+GDV_H.US,D,20241122,000000,24.74,24.74,24.6,24.61,1046,0
+GDV_H.US,D,20241125,000000,24.62,24.715,24.6,24.6,1792,0
+GDV_H.US,D,20241126,000000,24.6953,24.6953,24.55,24.57,6684,0
+GDV_H.US,D,20241127,000000,24.7523,24.7523,24.55,24.55,1283,0
+GDV_H.US,D,20241129,000000,24.5763,24.5763,24.5763,24.5763,400,0
+GDV_H.US,D,20241202,000000,24.71,24.71,24.59,24.59,2317,0
+GDV_H.US,D,20241203,000000,24.625,24.6971,24.59,24.59,1832,0
+GDV_H.US,D,20241204,000000,24.5741,24.8054,24.5704,24.67,10842,0
+GDV_H.US,D,20241205,000000,24.63,24.705,24.63,24.63,1424,0
+GDV_H.US,D,20241206,000000,24.55,24.78,24.55,24.78,701,0
+GDV_H.US,D,20241209,000000,24.6764,24.78,24.6,24.78,2827,0
+GDV_H.US,D,20241211,000000,24.63,24.63,24.57,24.59,1468,0
+GDV_H.US,D,20241212,000000,24.84,24.84,24.55,24.55,2989,0
+GDV_H.US,D,20241213,000000,24.6,24.75,24.6,24.73,1613,0
+GDV_H.US,D,20241216,000000,24.73,24.74,24.6113,24.6825,1633,0
+GDV_H.US,D,20241217,000000,24.71,24.71,24.5568,24.57,4498,0
+GDV_H.US,D,20241218,000000,24.24,24.44,23.97,23.97,2094,0
+GDV_H.US,D,20241219,000000,24.06,24.06,23.65,23.67,3357,0
+GDV_H.US,D,20241220,000000,23.69,24.1,23.5777,23.5777,2867,0
+GDV_H.US,D,20241223,000000,24.08,24.08,23.705,23.76,3805,0
+GDV_H.US,D,20241224,000000,23.99,24.18,23.53,23.55,3546,0
+GDV_H.US,D,20241226,000000,23.6,23.9617,23.6,23.7,1925,0
+GDV_H.US,D,20241227,000000,23.82,23.82,23.82,23.82,688,0
+GDV_H.US,D,20241230,000000,23.41,23.65,23.41,23.51,1360,0
+GDV_H.US,D,20241231,000000,23.48,23.7099,23.45,23.469,3206,0
+GDV_H.US,D,20250102,000000,23.74,24.07,23.45,23.5,5106,0
+GDV_H.US,D,20250103,000000,23.51,23.8619,23.48,23.8619,919,0
+GDV_H.US,D,20250107,000000,23.8,23.8,23.61,23.61,941,0
+GDV_H.US,D,20250110,000000,23.0005,23.41,23.0005,23.38,3864,0
+GDV_H.US,D,20250113,000000,23.1978,23.4,23.1,23.1001,1749,0
+GDV_H.US,D,20250114,000000,23.2164,23.37,22.73,22.8901,6845,0
+GDV_H.US,D,20250115,000000,23.102,23.102,22.9,22.92,4704,0
+GDV_H.US,D,20250116,000000,23.4468,23.4468,22.92,23.225,3397,0
+GDV_H.US,D,20250117,000000,22.9723,23.4213,22.9723,23.22,860,0
+GDV_H.US,D,20250121,000000,23.0742,23.39,23.0742,23.3579,1445,0
+GDV_H.US,D,20250122,000000,23.3,23.6438,23.28,23.6438,3149,0
+GDV_H.US,D,20250123,000000,23.4,23.525,23.4,23.52,2823,0
+GDV_H.US,D,20250124,000000,23.6638,23.6638,23.41,23.6,3226,0
+GDV_H.US,D,20250127,000000,23.7974,23.7974,23.65,23.7974,409,0
+GDV_H.US,D,20250128,000000,23.6,23.8,23.6,23.79,2583,0
+GDV_H.US,D,20250129,000000,23.78,23.91,23.2601,23.53,3197,0
+GDV_H.US,D,20250130,000000,23.38,23.585,23.26,23.26,2542,0
+GDV_H.US,D,20250131,000000,23.25,23.64,22.92,23.189,4297,0
+GDV_H.US,D,20250203,000000,23.19,23.19,22.9,22.9,1890,0
+GDV_H.US,D,20250204,000000,22.86,23,22.85,22.85,3410,0
+GDV_H.US,D,20250205,000000,22.8911,23.1,22.8911,23.1,1622,0
+GDV_H.US,D,20250206,000000,22.9782,23.291,22.87,23.14,3961,0
+GDV_H.US,D,20250207,000000,22.92,23.1552,22.86,23.1552,1640,0
+GDV_H.US,D,20250210,000000,23.026,23.03,23.026,23.03,1386,0
+GDV_H.US,D,20250211,000000,23,23.184,22.96,23.05,2725,0
+GDV_H.US,D,20250212,000000,23.01,23.19,23,23.1537,21788,0
+GDV_H.US,D,20250213,000000,23.35,23.478,23.143,23.404,2817,0
+GDV_H.US,D,20250214,000000,23.7,23.72,23.55,23.71,3610,0
+GDV_H.US,D,20250218,000000,23.76,23.95,23.75,23.855,7919,0
+GDV_H.US,D,20250219,000000,23.88,24,23.78,23.78,5167,0
+GDV_H.US,D,20250220,000000,23.78,23.95,23.71,23.86,4466,0
+GDV_H.US,D,20250221,000000,23.86,23.9967,23.73,23.8,5795,0
+GDV_H.US,D,20250225,000000,24.06,24.3067,23.82,23.87,2539,0
+GDV_H.US,D,20250226,000000,23.87,23.9733,23.8228,23.95,2152,0
+GDV_H.US,D,20250227,000000,23.73,23.9292,23.73,23.92,749,0
+GDV_H.US,D,20250228,000000,24.0205,24.0205,23.71,23.746,2171,0
+GDV_H.US,D,20250303,000000,23.69,23.69,23.46,23.48,2353,0
+GDV_H.US,D,20250304,000000,23.57,24.1033,23.5648,23.75,3077,0
+GDV_H.US,D,20250305,000000,23.8481,23.95,23.51,23.51,1602,0
+GDV_H.US,D,20250306,000000,23.67,23.83,23.6,23.6,2714,0
+GDV_H.US,D,20250307,000000,23.95,23.95,23.5716,23.72,4138,0
+GDV_H.US,D,20250310,000000,23.97,24.07,23.6778,23.6778,3145,0
+GDV_H.US,D,20250311,000000,23.76,23.76,23.67,23.75,1323,0
+GDV_H.US,D,20250312,000000,23.9051,24.0899,23.69,23.8254,2002,0
+GDV_H.US,D,20250313,000000,23.8418,24.05,23.73,23.8718,2142,0
+GDV_H.US,D,20250314,000000,23.8327,24.04,23.82,23.94,1816,0
+GDV_H.US,D,20250317,000000,23.96,24.0756,23.7884,24,2376,0
+GDV_H.US,D,20250318,000000,24.1674,24.5,24,24,2523,0
+GDV_H.US,D,20250319,000000,23.845,23.845,23.7245,23.7245,445,0
+GDV_H.US,D,20250320,000000,24.0108,24.0108,23.85,23.85,210,0
+GDV_H.US,D,20250321,000000,23.894,24,23.75,23.925,1849,0
+GDV_H.US,D,20250324,000000,23.8025,23.925,23.8025,23.858,3379,0
+GDV_H.US,D,20250325,000000,23.9544,23.9544,23.7501,23.9305,2392,0
+GDV_H.US,D,20250326,000000,24.0856,24.0856,23.7855,23.7855,1244,0
+GDV_H.US,D,20250327,000000,23.7501,23.7501,23.7501,23.7501,754,0
+GDV_H.US,D,20250328,000000,23.71,24.0573,23.7,23.757,4351,0
+GDV_H.US,D,20250331,000000,23.85,23.85,23.84,23.84,712,0
+GDV_H.US,D,20250401,000000,23.78,23.86,23.78,23.86,313,0
+GDV_H.US,D,20250402,000000,23.89,23.89,23.63,23.64,5840,0
+GDV_H.US,D,20250403,000000,23.5417,23.5417,23.19,23.26,5242,0
+GDV_H.US,D,20250404,000000,23.37,23.49,22.9,23.16,12167,0
+GDV_H.US,D,20250407,000000,22.985,23.17,22.6201,22.7,13221,0
+GDV_H.US,D,20250408,000000,22.8725,23.0999,22.81,22.89,1658,0
+GDV_H.US,D,20250409,000000,22.6921,23.1899,22.51,22.7227,21212,0
+GDV_H.US,D,20250410,000000,22.8381,22.85,22.51,22.5891,3358,0
+GDV_H.US,D,20250411,000000,22.75,23.14,22.75,23.14,498,0
+GDV_H.US,D,20250414,000000,23.43,23.43,22.95,22.97,1436,0
+GDV_H.US,D,20250415,000000,23,23.45,23,23.1891,4234,0
+GDV_H.US,D,20250416,000000,23,23.06,22.9,22.9201,5518,0
+GDV_H.US,D,20250417,000000,23.1038,23.1038,23,23,3740,0
+GDV_H.US,D,20250421,000000,23.05,23.0995,23,23.0035,1911,0
+GDV_H.US,D,20250422,000000,23.02,23.08,23,23,2223,0
+GDV_H.US,D,20250423,000000,23.07,23.07,23.0464,23.0464,1385,0
+GDV_H.US,D,20250424,000000,23.06,23.28,23.02,23.02,4076,0
+GDV_H.US,D,20250425,000000,23.088,23.1,23.088,23.1,1637,0
+GDV_H.US,D,20250428,000000,23,23.25,23,23.24,4188,0
+GDV_H.US,D,20250429,000000,23.25,23.25,23,23,1189,0
+GDV_H.US,D,20250430,000000,23,23.01,23,23.01,961,0
+GDV_H.US,D,20250501,000000,23.02,23.145,23.0043,23.145,1177,0
+GDV_H.US,D,20250502,000000,23.18,23.18,23.18,23.18,551,0
+GDV_H.US,D,20250505,000000,23.29,23.41,23,23.01,3037,0
+GDV_H.US,D,20250506,000000,23.1,23.2818,23.1,23.2818,3051,0
+GDV_H.US,D,20250507,000000,23.05,23.05,23.05,23.05,176,0
+GDV_H.US,D,20250508,000000,23.05,23.239,23.05,23.06,2512,0
+GDV_H.US,D,20250509,000000,23.05,23.213,23,23.04,6592,0
+GDV_H.US,D,20250512,000000,23.03,23.08,23,23.01,1640,0
+GDV_H.US,D,20250513,000000,23,23.0388,22.9,22.92,3343,0
+GDV_H.US,D,20250514,000000,22.96,22.99,22.96,22.96,862,0
+GDV_H.US,D,20250515,000000,23,23,22.95,22.95,2291,0
+GDV_H.US,D,20250516,000000,22.98,23.076,22.95,22.95,3801,0
+GDV_H.US,D,20250519,000000,23.08,23.08,22.95,23.08,1085,0
+GDV_H.US,D,20250520,000000,22.95,23.18,22.95,22.95,6016,0
+GDV_H.US,D,20250521,000000,22.95,22.9979,22.82,22.85,7713,0
+GDV_H.US,D,20250522,000000,22.9,22.97,22.82,22.85,10475,0
+GDV_H.US,D,20250523,000000,22.9,23.0407,22.82,22.9,7688,0
+GDV_H.US,D,20250527,000000,22.92,23.1,22.9001,22.95,4011,0
+GDV_H.US,D,20250528,000000,22.9,22.9,22.82,22.87,5936,0
+GDV_H.US,D,20250529,000000,22.85,23.05,22.85,22.9,2716,0
+GDV_H.US,D,20250530,000000,22.86,23.03,22.78,22.85,4815,0
+GDV_H.US,D,20250602,000000,22.88,22.88,22.7001,22.81,4340,0
+GDV_H.US,D,20250603,000000,22.82,22.97,22.82,22.85,1133,0
+GDV_H.US,D,20250604,000000,22.85,22.85,22.8,22.85,531,0
+GDV_H.US,D,20250605,000000,22.98,23.14,22.86,22.87,2998,0
+GDV_H.US,D,20250606,000000,22.95,23.1,22.7,22.71,12397,0
+GDV_H.US,D,20250609,000000,22.81,22.9,22.8,22.8,2311,0
+GDV_H.US,D,20250610,000000,22.88,22.97,22.8,22.8,3418,0
+GDV_H.US,D,20250611,000000,22.83,22.92,22.8213,22.84,2817,0
+GDV_H.US,D,20250612,000000,22.83,22.9,22.83,22.9,818,0
+GDV_H.US,D,20250613,000000,23.2644,23.2644,22.8,23.0827,1569,0
+GDV_H.US,D,20250616,000000,23.2651,23.2651,22.86,23,2280,0
+GDV_H.US,D,20250617,000000,22.98,22.98,22.9,22.9,376,0
+GDV_H.US,D,20250618,000000,22.55,22.8,22.55,22.63,980,0
+GDV_H.US,D,20250620,000000,22.63,22.81,22.59,22.6705,3711,0
+GDV_H.US,D,20250623,000000,22.95,22.95,22.69,22.76,5713,0
+GDV_H.US,D,20250624,000000,23.0445,23.0445,22.6,22.8,897,0
+GDV_H.US,D,20250625,000000,22.75,22.75,22.4,22.48,6141,0
+GDV_H.US,D,20250626,000000,22.46,22.61,22.35,22.45,12374,0
+GDV_H.US,D,20250627,000000,22.48,22.9951,22.46,22.85,9281,0
+GDV_H.US,D,20250630,000000,22.89,22.9,22.6,22.75,5859,0
+GDV_H.US,D,20250701,000000,23.0499,23.0499,22.7,22.935,2546,0
+GDV_H.US,D,20250702,000000,22.99,23.25,22.98,23.25,3419,0
+GDV_H.US,D,20250703,000000,23.09,23.21,23.02,23.05,2429,0
+GDV_H.US,D,20250707,000000,23.1,23.32,22.85,23.17,3404,0
+GDV_H.US,D,20250708,000000,22.88,23.2834,22.81,23.08,4034,0
+GDV_H.US,D,20250709,000000,23.05,23.13,22.94,23.06,1271,0
+GDV_H.US,D,20250710,000000,23.01,23.18,23.01,23.18,1595,0
+GDV_H.US,D,20250711,000000,23.3356,23.3404,23.12,23.12,1650,0
+GDV_H.US,D,20250714,000000,23.36,23.36,22.8763,23.05,5207,0
+GDV_H.US,D,20250715,000000,22.81,23.15,22.8,22.8,3832,0
+GDV_H.US,D,20250716,000000,22.8,22.87,22.8,22.8,3141,0
+GDV_H.US,D,20250718,000000,22.78,22.85,22.78,22.7901,514,0
+GDV_H.US,D,20250721,000000,22.96,22.96,22.85,22.89,3180,0
+GDV_H.US,D,20250722,000000,22.9,22.9026,22.89,22.9026,784,0
+GDV_H.US,D,20250723,000000,22.905,22.905,22.905,22.905,217,0
+GDV_H.US,D,20250724,000000,22.9499,23.1,22.94,23.1,1459,0
+GDV_H.US,D,20250728,000000,23.11,23.3244,22.8525,23.045,4780,0
+GDV_H.US,D,20250729,000000,23.05,23.05,22.94,23.05,414,0
+GDV_H.US,D,20250731,000000,22.965,22.975,22.83,22.975,2831,0
+GDV_H.US,D,20250801,000000,22.965,23.03,22.9411,22.9411,624,0
+GDV_H.US,D,20250804,000000,23.1,23.4499,22.95,22.9514,9239,0
+GDV_H.US,D,20250805,000000,23.11,23.25,22.9501,23.01,3358,0
+GDV_H.US,D,20250806,000000,23.29,23.29,22.95,23.02,2573,0
+GDV_H.US,D,20250807,000000,22.86,23.23,22.8509,23.23,1177,0
+GDV_H.US,D,20250808,000000,23.3368,23.3368,23.02,23.09,1054,0
+GDV_H.US,D,20250811,000000,23.1831,23.2728,23.165,23.2728,1104,0
+GDV_H.US,D,20250812,000000,23.23,23.23,23.16,23.16,1399,0
+GDV_H.US,D,20250813,000000,23.2743,23.2743,23.27,23.27,875,0
+GDV_H.US,D,20250814,000000,23.2908,23.2908,23.08,23.19,2128,0
+GDV_H.US,D,20250815,000000,23.245,23.3,23.245,23.25,2602,0
+GDV_H.US,D,20250818,000000,22.96,22.96,22.96,22.96,132,0
+GDV_H.US,D,20250819,000000,23.3,23.3,23.0432,23.0432,640,0
+GDV_H.US,D,20250820,000000,23.06,23.2246,23.06,23.2246,2355,0
+GDV_H.US,D,20250821,000000,23.06,23.0895,23.06,23.0895,457,0
+GDV_H.US,D,20250822,000000,23.2474,23.2474,23.14,23.1681,582,0
+GDV_H.US,D,20250825,000000,23.09,23.2,23.05,23.0801,2998,0
+GDV_H.US,D,20250826,000000,23.08,23.13,23.05,23.12,3161,0
+GDV_H.US,D,20250827,000000,23.2594,23.2594,23.2594,23.2594,559,0
+GDV_H.US,D,20250828,000000,23.248,23.248,23.05,23.0501,1779,0
+GDV_H.US,D,20250829,000000,23.05,23.05,23.05,23.05,308,0
+GDV_H.US,D,20250903,000000,23.03,23.03,22.98,23,706,0
+GDV_H.US,D,20250904,000000,23.1,23.275,23.1,23.275,765,0
+GDV_H.US,D,20250905,000000,23.2,23.27,23.2,23.27,1180,0
+GDV_H.US,D,20250908,000000,23.4,23.4,23.35,23.385,1181,0
+GDV_H.US,D,20250909,000000,23.4944,23.5,23.37,23.37,1587,0
+GDV_H.US,D,20250910,000000,23.45,23.49,23.36,23.44,5545,0
+GDV_H.US,D,20250911,000000,23.5,23.6,23.5,23.6,696,0
+GDV_H.US,D,20250912,000000,23.6105,23.6105,23.49,23.59,3565,0
+GDV_H.US,D,20250915,000000,23.54,23.56,23.47,23.56,1079,0
+GDV_H.US,D,20250916,000000,23.6,23.62,23.48,23.62,2265,0
+GDV_H.US,D,20250917,000000,23.61,23.74,23.61,23.6301,3903,0
+GDV_H.US,D,20250919,000000,23.32,23.4,23.25,23.25,2607,0
+GDV_H.US,D,20250922,000000,23.2,23.2,23.03,23.03,1466,0
+GDV_H.US,D,20250923,000000,23.2576,23.2576,23.03,23.07,4784,0
+GDV_H.US,D,20250924,000000,23.05,23.08,23.05,23.08,295,0
+GDV_H.US,D,20250925,000000,23.15,23.15,23.05,23.1,2110,0
+GDV_H.US,D,20250926,000000,23.165,23.18,23.05,23.1341,1813,0
+GDV_H.US,D,20250929,000000,23.02,23.021,23.02,23.021,1176,0
+GDV_H.US,D,20250930,000000,23.15,23.15,22.93,23.11,1931,0
+GDV_H.US,D,20251001,000000,22.91,23.22,22.91,23.04,2357,0
+GDV_H.US,D,20251002,000000,23,23.19,23,23.18,3055,0
+GDV_H.US,D,20251003,000000,23.12,23.12,23.02,23.1015,1276,0
+GDV_H.US,D,20251006,000000,23.0713,23.1499,23,23.1399,3461,0
+GDV_H.US,D,20251007,000000,23.03,23.21,23.01,23.01,4101,0
+GDV_H.US,D,20251008,000000,23.09,23.09,23.05,23.05,520,0
+GDV_H.US,D,20251009,000000,23.02,23.02,22.81,22.97,4664,0
+GDV_H.US,D,20251010,000000,23.0007,23.045,22.83,22.83,4278,0
+GDV_H.US,D,20251013,000000,22.9123,22.9123,22.83,22.85,2083,0
+GDV_H.US,D,20251014,000000,22.86,22.97,22.72,22.84,4222,0
+GDV_H.US,D,20251015,000000,22.98,22.98,22.98,22.98,422,0
+GDV_H.US,D,20251016,000000,22.97,22.97,22.89,22.92,766,0
+GDV_H.US,D,20251017,000000,22.95,22.95,22.84,22.95,301,0
+GDV_H.US,D,20251020,000000,23,23.11,22.98,23.0001,5426,0
+GDV_H.US,D,20251021,000000,23.07,23.14,23.07,23.09,1759,0
+GDV_H.US,D,20251022,000000,23.1942,23.3,23.09,23.23,4456,0
+GDV_H.US,D,20251023,000000,23.23,23.26,23.23,23.26,1921,0
+GDV_H.US,D,20251024,000000,23.13,23.13,23.09,23.09,492,0
+GDV_H.US,D,20251027,000000,23.0333,23.28,23.01,23.13,8241,0
+GDV_H.US,D,20251028,000000,23.11,23.16,23.03,23.1,2713,0
+GDV_H.US,D,20251029,000000,23.16,23.16,23.08,23.142,1065,0
+GDV_H.US,D,20251030,000000,22.95,23.1,22.81,23.01,13099,0
+GDV_H.US,D,20251031,000000,23.14,23.15,23.02,23.02,1013,0
+GDV_H.US,D,20251103,000000,23,23.18,22.96,23.0035,4846,0
+GDV_H.US,D,20251104,000000,22.98,23.01,22.98,23,679,0
+GDV_H.US,D,20251105,000000,22.96,23.01,22.64,23,18379,0
+GDV_H.US,D,20251106,000000,22.93,23.0501,22.92,22.98,5097,0
+GDV_H.US,D,20251107,000000,23,23.05,22.9,23.05,952,0
+GDV_H.US,D,20251110,000000,23.04,23.06,23,23.06,3306,0
+GDV_H.US,D,20251111,000000,23.1,23.12,22.82,23.04,13920,0
+GDV_H.US,D,20251112,000000,23.06,23.0851,22.91,22.99,2111,0
+GDV_H.US,D,20251113,000000,23,23,22.84,22.88,2489,0
+GDV_H.US,D,20251114,000000,22.92,22.92,22.7,22.91,1490,0
+GDV_H.US,D,20251117,000000,22.9,22.92,22.84,22.84,593,0
+GDV_H.US,D,20251118,000000,22.88,22.88,22.7,22.84,3611,0
+GDV_H.US,D,20251119,000000,22.89,22.91,22.75,22.83,1841,0
+GDV_H.US,D,20251120,000000,22.83,22.88,22.785,22.785,3303,0
+GDV_H.US,D,20251121,000000,22.85,22.9199,22.85,22.89,3639,0
+GDV_H.US,D,20251124,000000,22.93,22.945,22.8526,22.9399,4931,0
+GDV_H.US,D,20251125,000000,22.905,22.9377,22.905,22.9377,864,0
+GDV_H.US,D,20251126,000000,22.9506,22.97,22.92,22.97,461,0
+GDV_H.US,D,20251128,000000,23.04,23.05,22.86,22.91,2664,0
+GDV_H.US,D,20251201,000000,22.976,22.976,22.84,22.8788,1519,0
+GDV_H.US,D,20251202,000000,22.9204,22.99,22.88,22.88,2190,0
+GDV_H.US,D,20251203,000000,22.9223,22.9223,22.8,22.84,3273,0
+GDV_H.US,D,20251204,000000,22.7589,22.96,22.61,22.62,6924,0
+GDV_H.US,D,20251205,000000,22.78,22.78,22.67,22.7,1167,0
+GDV_H.US,D,20251208,000000,22.74,22.8,22.65,22.76,4002,0
+GDV_H.US,D,20251209,000000,22.65,22.9099,22.65,22.78,1710,0
+GDV_H.US,D,20251210,000000,22.89,22.93,22.81,22.81,1841,0
+GDV_H.US,D,20251211,000000,22.8618,22.8618,22.75,22.76,2678,0
+GDV_H.US,D,20251212,000000,22.8547,22.8547,22.69,22.69,11947,0
+GDV_H.US,D,20251215,000000,22.72,22.73,22.6501,22.71,4519,0
+GDV_H.US,D,20251216,000000,22.71,22.84,22.66,22.84,3560,0
+GDV_H.US,D,20251217,000000,22.91,22.95,22.8,22.825,8880,0
+GDV_H.US,D,20251218,000000,22.65,22.705,22.65,22.7,2405,0
+GDV_H.US,D,20251219,000000,22.65,22.75,22.5501,22.7459,2522,0
+GDV_H.US,D,20251222,000000,22.6874,22.81,22.45,22.53,17314,0
+GDV_H.US,D,20251223,000000,22.4699,22.59,22.43,22.48,3120,0
+GDV_H.US,D,20251224,000000,22.42,22.58,22.41,22.5,2821,0
+GDV_H.US,D,20251226,000000,22.5,22.57,22.4284,22.4655,2967,0
+GDV_H.US,D,20251229,000000,22.488,22.5,22.33,22.45,11624,0
+GDV_H.US,D,20251230,000000,22.33,22.45,22.31,22.3143,8614,0
+GDV_H.US,D,20251231,000000,22.415,22.5042,22.31,22.32,6024,0
+GDV_H.US,D,20260102,000000,22.39,22.574,22.37,22.52,10033,0
+GDV_H.US,D,20260105,000000,22.62,22.62,22.5,22.52,4302,0
+GDV_H.US,D,20260106,000000,22.514,22.55,22.4201,22.55,7100,0
+GDV_H.US,D,20260107,000000,22.67,22.74,22.63,22.6899,10847,0
+GDV_H.US,D,20260108,000000,22.7,22.736,22.61,22.65,6454,0
+GDV_H.US,D,20260109,000000,22.71,22.75,22.67,22.73,10173,0
+GDV_H.US,D,20260112,000000,22.6974,22.83,22.69,22.82,8814,0
+GDV_H.US,D,20260113,000000,22.8623,22.93,22.71,22.79,5544,0
+GDV_H.US,D,20260114,000000,22.97,22.97,22.6501,22.82,2756,0
+GDV_H.US,D,20260115,000000,22.8,23.0499,22.8,22.85,3195,0
+GDV_H.US,D,20260116,000000,22.88,22.97,22.85,22.85,3721,0
+GDV_H.US,D,20260120,000000,22.76,22.7999,22.71,22.75,2382,0
+GDV_H.US,D,20260121,000000,22.87,22.87,22.76,22.8187,2466,0
+GDV_H.US,D,20260122,000000,22.92,22.92,22.79,22.86,3724,0
+GDV_H.US,D,20260123,000000,22.88,22.99,22.86,22.89,2257,0
+GDV_H.US,D,20260126,000000,22.94,23.0499,22.86,22.9001,8286,0
+GDV_H.US,D,20260127,000000,22.98,23,22.82,22.9,4306,0
+GDV_H.US,D,20260128,000000,22.95,22.95,22.81,22.84,4606,0
+GDV_H.US,D,20260129,000000,22.91,22.95,22.8401,22.8401,2744,0
+GDV_H.US,D,20260130,000000,22.9758,23.11,22.87,23.11,5187,0
+GDV_H.US,D,20260202,000000,22.95,23.08,22.85,22.9,6540,0
+GDV_H.US,D,20260203,000000,22.9871,22.99,22.8601,22.88,3996,0
+GDV_H.US,D,20260204,000000,22.88,22.93,22.67,22.7,2160,0
+GDV_H.US,D,20260205,000000,22.89,22.89,22.72,22.77,1515,0
+GDV_H.US,D,20260206,000000,22.78,22.86,22.75,22.8,5784,0
+GDV_H.US,D,20260209,000000,22.8,22.9,22.74,22.82,1615,0
+GDV_H.US,D,20260210,000000,22.8705,22.93,22.85,22.93,1657,0
+GDV_H.US,D,20260211,000000,22.97,23.02,22.9,22.93,1087,0
+GDV_H.US,D,20260212,000000,23,23.005,22.9,23.005,1047,0
+GDV_H.US,D,20260213,000000,23.1,23.362,23.06,23.16,6189,0
+GDV_H.US,D,20260217,000000,23.15,23.15,22.96,23.15,7711,0
+GDV_H.US,D,20260218,000000,23.19,23.3699,23.12,23.12,1748,0
diff --git a/daily/us/nyse stocks/1/ge.us.txt b/daily/us/nyse stocks/1/ge.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c89cdb5eafd5d09d61c3fc7563414c4e20f8fa9e
--- /dev/null
+++ b/daily/us/nyse stocks/1/ge.us.txt	
@@ -0,0 +1,16135 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GE.US,D,19620102,000000,3.77107,3.82063,3.72524,3.72524,428747.72134808,0
+GE.US,D,19620103,000000,3.72524,3.72524,3.67866,3.72524,293773.60848785,0
+GE.US,D,19620104,000000,3.72524,3.72524,3.62715,3.67866,365229.44637794,0
+GE.US,D,19620105,000000,3.67866,3.67866,3.48377,3.57806,541889.410626,0
+GE.US,D,19620108,000000,3.57806,3.57806,3.43351,3.57806,615333.13009817,0
+GE.US,D,19620109,000000,3.57806,3.62715,3.53221,3.57806,462492.20161371,0
+GE.US,D,19620110,000000,3.57806,3.62715,3.57806,3.57806,389049.7515423,0
+GE.US,D,19620111,000000,3.57806,3.57806,3.53221,3.57806,323547.40319237,0
+GE.US,D,19620112,000000,3.57806,3.62715,3.53221,3.53221,335455.65167341,0
+GE.US,D,19620115,000000,3.57806,3.57806,3.57806,3.57806,420808.88902737,0
+GE.US,D,19620116,000000,3.57806,3.62715,3.57806,3.62715,275908.06226438,0
+GE.US,D,19620117,000000,3.62715,3.62715,3.53221,3.53221,424778.30518773,0
+GE.US,D,19620118,000000,3.53221,3.57806,3.53221,3.57806,293773.60848785,0
+GE.US,D,19620119,000000,3.57806,3.62715,3.57806,3.62715,263998.54438257,0
+GE.US,D,19620122,000000,3.62715,3.67866,3.62715,3.62715,281861.55180454,0
+GE.US,D,19620123,000000,3.62715,3.62715,3.53221,3.53221,452569.29591321,0
+GE.US,D,19620124,000000,3.53221,3.62715,3.53221,3.62715,317592.64425146,0
+GE.US,D,19620125,000000,3.62715,3.62715,3.57806,3.57806,315606.03207017,0
+GE.US,D,19620126,000000,3.57806,3.57806,3.57806,3.57806,200479.00001169,0
+GE.US,D,19620129,000000,3.57806,3.57806,3.57806,3.57806,202464.34279223,0
+GE.US,D,19620130,000000,3.62715,3.67866,3.62715,3.62715,353321.19789688,0
+GE.US,D,19620131,000000,3.62715,3.77107,3.62715,3.77107,373169.5480994,0
+GE.US,D,19620201,000000,3.77107,3.77107,3.67866,3.72524,510131.54254168,0
+GE.US,D,19620202,000000,3.72524,3.72524,3.72524,3.72524,293773.60848785,0
+GE.US,D,19620205,000000,3.72524,3.72524,3.67866,3.67866,279877.47842473,0
+GE.US,D,19620206,000000,3.67866,3.72524,3.67866,3.72524,206433.75895259,0
+GE.US,D,19620207,000000,3.72524,3.77107,3.72524,3.77107,335455.65167341,0
+GE.US,D,19620208,000000,3.77107,3.77107,3.72524,3.77107,349350.51233579,0
+GE.US,D,19620209,000000,3.77107,3.77107,3.72524,3.77107,299727.098028,0
+GE.US,D,19620212,000000,3.77107,3.77107,3.72524,3.77107,162763.83418496,0
+GE.US,D,19620213,000000,3.77107,3.82063,3.77107,3.82063,240178.23921822,0
+GE.US,D,19620214,000000,3.82063,3.86851,3.82063,3.82063,321559.5216103,0
+GE.US,D,19620215,000000,3.82063,3.91618,3.82063,3.86851,371185.47471961,0
+GE.US,D,19620216,000000,3.86851,3.91618,3.82063,3.86851,464477.54439425,0
+GE.US,D,19620219,000000,3.86851,3.86851,3.82063,3.82063,309651.27312925,0
+GE.US,D,19620220,000000,3.82063,3.82063,3.77107,3.82063,212388.51789349,0
+GE.US,D,19620221,000000,3.82063,3.86851,3.77107,3.82063,214375.13007479,0
+GE.US,D,19620223,000000,3.82063,3.82063,3.77107,3.77107,323547.40319237,0
+GE.US,D,19620226,000000,3.77107,3.77107,3.67866,3.72524,250103.68372023,0
+GE.US,D,19620227,000000,3.72524,3.77107,3.72524,3.77107,184600.06596952,0
+GE.US,D,19620228,000000,3.77107,3.77107,3.72524,3.72524,329500.89273252,0
+GE.US,D,19620301,000000,3.77107,3.82063,3.77107,3.82063,180629.3804084,0
+GE.US,D,19620302,000000,3.82063,3.86851,3.82063,3.82063,250103.68372023,0
+GE.US,D,19620305,000000,3.82063,3.86851,3.82063,3.82063,275908.06226438,0
+GE.US,D,19620306,000000,3.82063,3.82063,3.77107,3.77107,186584.13934932,0
+GE.US,D,19620307,000000,3.77107,3.82063,3.77107,3.82063,200479.00001169,0
+GE.US,D,19620308,000000,3.82063,3.86851,3.77107,3.86851,351335.85511633,0
+GE.US,D,19620309,000000,3.86851,3.91618,3.86851,3.91618,393019.16770266,0
+GE.US,D,19620312,000000,3.91618,3.91618,3.91618,3.91618,418822.27684608,0
+GE.US,D,19620313,000000,3.91618,3.91618,3.86851,3.91618,256057.17326037,0
+GE.US,D,19620314,000000,3.91618,3.91618,3.86851,3.86851,216359.20345461,0
+GE.US,D,19620315,000000,3.86851,3.91618,3.86851,3.91618,375153.6214792,0
+GE.US,D,19620316,000000,3.91618,3.91618,3.91618,3.91618,206433.75895259,0
+GE.US,D,19620319,000000,3.91618,3.91618,3.86851,3.86851,220329.8890157,0
+GE.US,D,19620320,000000,3.86851,3.86851,3.86851,3.86851,168719.8625266,0
+GE.US,D,19620321,000000,3.86851,3.86851,3.86851,3.86851,319576.71763126,0
+GE.US,D,19620322,000000,3.86851,3.86851,3.86851,3.86851,202464.34279223,0
+GE.US,D,19620323,000000,3.86851,3.91618,3.86851,3.91618,254073.09988056,0
+GE.US,D,19620326,000000,3.91618,3.91618,3.82063,3.82063,230255.33351771,0
+GE.US,D,19620327,000000,3.82063,3.86851,3.82063,3.86851,248119.61034042,0
+GE.US,D,19620328,000000,3.86851,3.91618,3.86851,3.91618,263998.54438257,0
+GE.US,D,19620329,000000,3.91618,3.91618,3.86851,3.86851,232238.13749674,0
+GE.US,D,19620330,000000,3.86851,3.91618,3.82063,3.86851,291786.99630653,0
+GE.US,D,19620402,000000,3.82063,3.82063,3.82063,3.82063,226283.37855585,0
+GE.US,D,19620403,000000,3.82063,3.82063,3.77107,3.77107,337440.99445398,0
+GE.US,D,19620404,000000,3.77107,3.82063,3.77107,3.77107,271937.3767033,0
+GE.US,D,19620405,000000,3.77107,3.82063,3.77107,3.82063,351335.85511633,0
+GE.US,D,19620406,000000,3.82063,3.82063,3.77107,3.82063,279877.47842473,0
+GE.US,D,19620409,000000,3.82063,3.82063,3.77107,3.77107,236208.82305785,0
+GE.US,D,19620410,000000,3.77107,3.77107,3.72524,3.72524,283846.8945851,0
+GE.US,D,19620411,000000,3.72524,3.77107,3.62715,3.67866,250103.68372023,0
+GE.US,D,19620412,000000,3.67866,3.67866,3.62715,3.62715,285832.23736564,0
+GE.US,D,19620413,000000,3.67866,3.77107,3.67866,3.72524,339425.06783378,0
+GE.US,D,19620416,000000,3.72524,3.72524,3.67866,3.72524,301711.17140779,0
+GE.US,D,19620417,000000,3.72524,3.72524,3.72524,3.72524,285832.23736564,0
+GE.US,D,19620418,000000,3.72524,3.72524,3.67866,3.72524,700683.82865061,0
+GE.US,D,19620419,000000,3.72524,3.72524,3.67866,3.72524,202464.34279223,0
+GE.US,D,19620423,000000,3.72524,3.72524,3.67866,3.67866,343395.75339487,0
+GE.US,D,19620424,000000,3.67866,3.67866,3.67866,3.67866,442643.85141119,0
+GE.US,D,19620425,000000,3.67866,3.67866,3.62715,3.62715,438673.16585009,0
+GE.US,D,19620426,000000,3.62715,3.67866,3.57806,3.62715,285832.23736564,0
+GE.US,D,19620427,000000,3.62715,3.67866,3.53221,3.53221,424778.30518773,0
+GE.US,D,19620430,000000,3.53221,3.57806,3.38442,3.43351,549830.78174823,0
+GE.US,D,19620501,000000,3.43351,3.53221,3.38442,3.53221,633198.67632163,0
+GE.US,D,19620502,000000,3.53221,3.57806,3.53221,3.53221,577619.23367218,0
+GE.US,D,19620503,000000,3.57806,3.57806,3.57806,3.57806,619302.54625851,0
+GE.US,D,19620504,000000,3.57806,3.62715,3.57806,3.57806,393019.16770266,0
+GE.US,D,19620507,000000,3.57806,3.57806,3.53221,3.53221,414852.86068573,0
+GE.US,D,19620508,000000,3.53221,3.53221,3.53221,3.53221,307667.19974945,0
+GE.US,D,19620509,000000,3.53221,3.53221,3.53221,3.53221,434702.480289,0
+GE.US,D,19620510,000000,3.53221,3.57806,3.48377,3.53221,526010.47658385,0
+GE.US,D,19620511,000000,3.53221,3.53221,3.43351,3.48377,770160.67076392,0
+GE.US,D,19620514,000000,3.48377,3.53221,3.43351,3.53221,601438.26943579,0
+GE.US,D,19620515,000000,3.53221,3.57806,3.53221,3.53221,522041.06042348,0
+GE.US,D,19620516,000000,3.53221,3.53221,3.53221,3.53221,345381.09617542,0
+GE.US,D,19620517,000000,3.53221,3.57806,3.53221,3.53221,160781.03020591,0
+GE.US,D,19620518,000000,3.57806,3.57806,3.57806,3.57806,373169.5480994,0
+GE.US,D,19620521,000000,3.57806,3.57806,3.57806,3.57806,275908.06226438,0
+GE.US,D,19620522,000000,3.57806,3.57806,3.48377,3.48377,335455.65167341,0
+GE.US,D,19620523,000000,3.43351,3.43351,3.38442,3.38442,438673.16585009,0
+GE.US,D,19620524,000000,3.38442,3.43351,3.33733,3.38442,565710.98519112,0
+GE.US,D,19620525,000000,3.38442,3.38442,3.23798,3.28879,506162.12638135,0
+GE.US,D,19620528,000000,3.28879,3.28879,3.09619,3.14306,841616.50865399,0
+GE.US,D,19620529,000000,3.14306,3.28879,2.99709,3.23798,1550241.7084267,0
+GE.US,D,19620531,000000,3.28879,3.33733,3.28879,3.28879,863451.47103782,0
+GE.US,D,19620601,000000,3.28879,3.33733,3.23798,3.28879,543874.75340654,0
+GE.US,D,19620604,000000,3.28879,3.28879,3.14306,3.14306,400958.00002335,0
+GE.US,D,19620605,000000,3.14306,3.23798,3.14306,3.19144,631214.60294182,0
+GE.US,D,19620606,000000,3.19144,3.28879,3.19144,3.19144,436689.09247028,0
+GE.US,D,19620607,000000,3.23798,3.28879,3.23798,3.23798,210405.71391444,0
+GE.US,D,19620608,000000,3.23798,3.28879,3.23798,3.23798,265982.61776238,0
+GE.US,D,19620611,000000,3.23798,3.28879,3.23798,3.23798,234223.48027731,0
+GE.US,D,19620612,000000,3.19144,3.19144,3.04789,3.09619,543874.75340654,0
+GE.US,D,19620613,000000,3.09619,3.14306,3.04789,3.04789,551813.58572725,0
+GE.US,D,19620614,000000,3.04789,3.14306,3.04789,3.04789,115125.76265772,0
+GE.US,D,19620615,000000,3.04789,3.14306,2.99709,3.14306,696716.95129175,0
+GE.US,D,19620618,000000,3.14306,3.14306,3.04789,3.09619,446614.53697229,0
+GE.US,D,19620619,000000,3.09619,3.09619,3.04789,3.09619,254073.09988056,0
+GE.US,D,19620620,000000,3.04789,3.04789,2.99709,2.99709,488295.31075711,0
+GE.US,D,19620621,000000,2.99709,2.99709,2.90263,2.90263,605408.9549969,0
+GE.US,D,19620622,000000,2.90263,2.90263,2.75745,2.75745,660987.12824559,0
+GE.US,D,19620625,000000,2.75745,2.8047,2.7101,2.8047,919030.91368726,0
+GE.US,D,19620626,000000,2.8047,2.85396,2.75745,2.75745,672896.64612739,0
+GE.US,D,19620627,000000,2.75745,2.8047,2.75745,2.8047,353321.19789688,0
+GE.US,D,19620628,000000,2.85396,2.95004,2.85396,2.95004,522041.06042348,0
+GE.US,D,19620629,000000,2.95004,2.99709,2.95004,2.99709,436689.09247028,0
+GE.US,D,19620702,000000,2.99709,3.19144,2.95004,3.14306,393019.16770266,0
+GE.US,D,19620703,000000,3.14306,3.19144,3.09619,3.14306,633198.67632163,0
+GE.US,D,19620705,000000,3.14306,3.19144,3.14306,3.19144,349350.51233579,0
+GE.US,D,19620706,000000,3.19144,3.19144,3.09619,3.14306,309651.27312925,0
+GE.US,D,19620709,000000,3.14306,3.19144,3.09619,3.19144,345381.09617542,0
+GE.US,D,19620710,000000,3.19144,3.28879,3.14306,3.19144,583575.26201385,0
+GE.US,D,19620711,000000,3.19144,3.19144,3.14306,3.19144,287816.31074544,0
+GE.US,D,19620712,000000,3.23798,3.28879,3.23798,3.23798,486312.50677808,0
+GE.US,D,19620713,000000,3.23798,3.23798,3.14306,3.23798,385079.0659812,0
+GE.US,D,19620716,000000,3.19144,3.19144,3.19144,3.19144,196509.58385133,0
+GE.US,D,19620717,000000,3.19144,3.19144,3.14306,3.14306,260027.85882149,0
+GE.US,D,19620718,000000,3.09619,3.09619,3.04789,3.09619,309651.27312925,0
+GE.US,D,19620719,000000,3.09619,3.14306,3.09619,3.14306,299727.098028,0
+GE.US,D,19620720,000000,3.14306,3.19144,3.14306,3.14306,200479.00001169,0
+GE.US,D,19620723,000000,3.14306,3.19144,3.14306,3.19144,192540.16769098,0
+GE.US,D,19620724,000000,3.19144,3.19144,3.14306,3.14306,196509.58385133,0
+GE.US,D,19620725,000000,3.14306,3.14306,3.04789,3.14306,182614.72318897,0
+GE.US,D,19620726,000000,3.14306,3.19144,3.14306,3.19144,248119.61034042,0
+GE.US,D,19620727,000000,3.19144,3.23798,3.14306,3.19144,289802.92292674,0
+GE.US,D,19620730,000000,3.19144,3.23798,3.19144,3.23798,210405.71391444,0
+GE.US,D,19620731,000000,3.23798,3.33733,3.23798,3.33733,569679.13195073,0
+GE.US,D,19620801,000000,3.33733,3.33733,3.28879,3.28879,283846.8945851,0
+GE.US,D,19620802,000000,3.28879,3.33733,3.28879,3.33733,234223.48027731,0
+GE.US,D,19620803,000000,3.33733,3.33733,3.33733,3.33733,305681.85696891,0
+GE.US,D,19620806,000000,3.33733,3.33733,3.28879,3.28879,305681.85696891,0
+GE.US,D,19620807,000000,3.28879,3.28879,3.28879,3.28879,317592.64425146,0
+GE.US,D,19620808,000000,3.28879,3.28879,3.23798,3.28879,206433.75895259,0
+GE.US,D,19620809,000000,3.28879,3.33733,3.28879,3.28879,236208.82305785,0
+GE.US,D,19620810,000000,3.28879,3.33733,3.28879,3.33733,307667.19974945,0
+GE.US,D,19620813,000000,3.33733,3.33733,3.28879,3.28879,242163.58199876,0
+GE.US,D,19620814,000000,3.28879,3.38442,3.28879,3.38442,432718.40690917,0
+GE.US,D,19620815,000000,3.38442,3.38442,3.33733,3.38442,299727.098028,0
+GE.US,D,19620816,000000,3.38442,3.38442,3.38442,3.38442,269953.30332346,0
+GE.US,D,19620817,000000,3.38442,3.43351,3.38442,3.38442,289802.92292674,0
+GE.US,D,19620820,000000,3.38442,3.48377,3.38442,3.38442,307667.19974945,0
+GE.US,D,19620821,000000,3.38442,3.43351,3.38442,3.38442,232238.13749674,0
+GE.US,D,19620822,000000,3.43351,3.48377,3.43351,3.48377,295757.68186765,0
+GE.US,D,19620823,000000,3.48377,3.48377,3.48377,3.48377,287816.31074544,0
+GE.US,D,19620824,000000,3.48377,3.48377,3.38442,3.38442,406914.02836502,0
+GE.US,D,19620827,000000,3.38442,3.43351,3.33733,3.33733,250103.68372023,0
+GE.US,D,19620828,000000,3.38442,3.38442,3.38442,3.38442,325531.47657217,0
+GE.US,D,19620829,000000,3.38442,3.38442,3.33733,3.38442,206433.75895259,0
+GE.US,D,19620830,000000,3.38442,3.43351,3.38442,3.38442,246131.72875835,0
+GE.US,D,19620831,000000,3.38442,3.43351,3.38442,3.43351,162763.83418496,0
+GE.US,D,19620904,000000,3.43351,3.43351,3.33733,3.33733,208419.10173313,0
+GE.US,D,19620905,000000,3.33733,3.33733,3.23798,3.28879,337440.99445398,0
+GE.US,D,19620906,000000,3.28879,3.33733,3.23798,3.28879,371185.47471961,0
+GE.US,D,19620907,000000,3.28879,3.33733,3.28879,3.33733,339425.06783378,0
+GE.US,D,19620910,000000,3.33733,3.38442,3.28879,3.38442,200479.00001169,0
+GE.US,D,19620911,000000,3.38442,3.38442,3.33733,3.33733,263998.54438257,0
+GE.US,D,19620912,000000,3.33733,3.38442,3.33733,3.38442,121081.79099938,0
+GE.US,D,19620913,000000,3.38442,3.43351,3.33733,3.33733,347365.16955522,0
+GE.US,D,19620914,000000,3.33733,3.38442,3.33733,3.38442,156811.61404556,0
+GE.US,D,19620917,000000,3.38442,3.43351,3.38442,3.38442,162763.83418496,0
+GE.US,D,19620918,000000,3.38442,3.43351,3.38442,3.38442,295757.68186765,0
+GE.US,D,19620919,000000,3.38442,3.38442,3.33733,3.38442,271937.3767033,0
+GE.US,D,19620920,000000,3.38442,3.38442,3.33733,3.33733,240178.23921822,0
+GE.US,D,19620921,000000,3.33733,3.33733,3.28879,3.28879,361260.0302176,0
+GE.US,D,19620924,000000,3.28879,3.28879,3.19144,3.23798,412867.51790517,0
+GE.US,D,19620925,000000,3.23798,3.23798,3.14306,3.23798,355305.27127669,0
+GE.US,D,19620926,000000,3.23798,3.23798,3.14306,3.19144,327516.81935273,0
+GE.US,D,19620927,000000,3.19144,3.19144,3.09619,3.09619,307667.19974945,0
+GE.US,D,19620928,000000,3.09619,3.19144,3.09619,3.19144,347365.16955522,0
+GE.US,D,19621001,000000,3.19144,3.19144,3.14306,3.19144,236208.82305785,0
+GE.US,D,19621002,000000,3.19144,3.23798,3.19144,3.23798,172690.54808772,0
+GE.US,D,19621003,000000,3.23798,3.28879,3.23798,3.23798,218343.27683439,0
+GE.US,D,19621004,000000,3.23798,3.28879,3.19144,3.28879,327516.81935273,0
+GE.US,D,19621005,000000,3.33733,3.38442,3.33733,3.33733,252089.02650077,0
+GE.US,D,19621008,000000,3.38442,3.38442,3.38442,3.38442,256057.17326037,0
+GE.US,D,19621009,000000,3.38442,3.38442,3.33733,3.38442,238192.89643766,0
+GE.US,D,19621010,000000,3.38442,3.38442,3.33733,3.33733,210405.71391444,0
+GE.US,D,19621011,000000,3.33733,3.33733,3.28879,3.28879,267967.96054292,0
+GE.US,D,19621012,000000,3.28879,3.28879,3.28879,3.28879,132991.30888118,0
+GE.US,D,19621015,000000,3.28879,3.38442,3.28879,3.38442,224298.0357753,0
+GE.US,D,19621016,000000,3.38442,3.38442,3.38442,3.38442,252089.02650077,0
+GE.US,D,19621017,000000,3.33733,3.33733,3.33733,3.33733,305681.85696891,0
+GE.US,D,19621018,000000,3.33733,3.33733,3.33733,3.33733,248119.61034042,0
+GE.US,D,19621019,000000,3.33733,3.33733,3.23798,3.28879,549830.78174823,0
+GE.US,D,19621022,000000,3.28879,3.28879,3.23798,3.23798,460508.12823392,0
+GE.US,D,19621023,000000,3.23798,3.28879,3.19144,3.19144,462492.20161371,0
+GE.US,D,19621024,000000,3.19144,3.38442,3.19144,3.33733,520055.71764293,0
+GE.US,D,19621025,000000,3.33733,3.33733,3.23798,3.28879,414852.86068573,0
+GE.US,D,19621026,000000,3.28879,3.33733,3.28879,3.33733,262011.93220127,0
+GE.US,D,19621029,000000,3.33733,3.43351,3.33733,3.33733,355305.27127669,0
+GE.US,D,19621030,000000,3.33733,3.43351,3.33733,3.43351,383094.99260141,0
+GE.US,D,19621031,000000,3.43351,3.43351,3.38442,3.38442,313621.95869034,0
+GE.US,D,19621101,000000,3.38442,3.43351,3.33733,3.43351,345381.09617542,0
+GE.US,D,19621102,000000,3.43351,3.48377,3.38442,3.48377,563724.37300983,0
+GE.US,D,19621105,000000,3.48377,3.48377,3.48377,3.48377,488295.31075711,0
+GE.US,D,19621107,000000,3.48377,3.53221,3.43351,3.48377,512116.88532224,0
+GE.US,D,19621108,000000,3.48377,3.53221,3.48377,3.48377,375153.6214792,0
+GE.US,D,19621112,000000,3.57806,3.57806,3.57806,3.57806,442643.85141119,0
+GE.US,D,19621113,000000,3.57806,3.62715,3.57806,3.57806,315606.03207017,0
+GE.US,D,19621114,000000,3.57806,3.62715,3.57806,3.62715,549830.78174823,0
+GE.US,D,19621115,000000,3.62715,3.62715,3.57806,3.62715,373169.5480994,0
+GE.US,D,19621116,000000,3.62715,3.62715,3.57806,3.62715,418822.27684608,0
+GE.US,D,19621119,000000,3.62715,3.62715,3.57806,3.62715,283846.8945851,0
+GE.US,D,19621120,000000,3.62715,3.62715,3.62715,3.62715,303697.78358911,0
+GE.US,D,19621121,000000,3.62715,3.67866,3.62715,3.67866,162763.83418496,0
+GE.US,D,19621123,000000,3.67866,3.77107,3.67866,3.77107,643122.85142287,0
+GE.US,D,19621126,000000,3.77107,3.77107,3.67866,3.72524,436689.09247028,0
+GE.US,D,19621127,000000,3.72524,3.72524,3.67866,3.72524,238192.89643766,0
+GE.US,D,19621128,000000,3.72524,3.77107,3.72524,3.72524,385079.0659812,0
+GE.US,D,19621129,000000,3.72524,3.72524,3.72524,3.72524,287816.31074544,0
+GE.US,D,19621130,000000,3.72524,3.77107,3.72524,3.72524,204450.95497354,0
+GE.US,D,19621203,000000,3.72524,3.72524,3.72524,3.72524,281861.55180454,0
+GE.US,D,19621204,000000,3.72524,3.77107,3.72524,3.77107,317592.64425146,0
+GE.US,D,19621205,000000,3.77107,3.82063,3.77107,3.82063,500207.36744043,0
+GE.US,D,19621206,000000,3.82063,3.82063,3.77107,3.77107,426764.91736905,0
+GE.US,D,19621207,000000,3.77107,3.82063,3.77107,3.82063,371185.47471961,0
+GE.US,D,19621210,000000,3.82063,3.82063,3.77107,3.77107,339425.06783378,0
+GE.US,D,19621211,000000,3.77107,3.82063,3.72524,3.77107,456537.44267281,0
+GE.US,D,19621212,000000,3.77107,3.86851,3.77107,3.86851,434702.480289,0
+GE.US,D,19621213,000000,3.86851,3.86851,3.82063,3.82063,244148.92477932,0
+GE.US,D,19621214,000000,3.82063,3.86851,3.82063,3.86851,174674.62146751,0
+GE.US,D,19621217,000000,3.86851,3.86851,3.82063,3.86851,113141.68927793,0
+GE.US,D,19621218,000000,3.82063,3.82063,3.72524,3.77107,232238.13749674,0
+GE.US,D,19621219,000000,3.77107,3.82063,3.72524,3.82063,450582.6837319,0
+GE.US,D,19621220,000000,3.82063,3.82063,3.77107,3.82063,295757.68186765,0
+GE.US,D,19621221,000000,3.82063,3.82063,3.77107,3.82063,148871.51232409,0
+GE.US,D,19621224,000000,3.82063,3.82063,3.77107,3.82063,180629.3804084,0
+GE.US,D,19621226,000000,3.82063,3.82063,3.82063,3.82063,210405.71391444,0
+GE.US,D,19621227,000000,3.82063,3.86851,3.82063,3.86851,232238.13749674,0
+GE.US,D,19621228,000000,3.86851,3.86851,3.82063,3.86851,218343.27683439,0
+GE.US,D,19621231,000000,3.86851,3.86851,3.82063,3.82063,164749.1769655,0
+GE.US,D,19630102,000000,3.82063,3.86851,3.77107,3.82063,242163.58199876,0
+GE.US,D,19630103,000000,3.82063,3.86851,3.82063,3.86851,597467.5838747,0
+GE.US,D,19630104,000000,3.86851,3.86851,3.86851,3.86851,466461.61777404,0
+GE.US,D,19630107,000000,3.86851,3.86851,3.82063,3.82063,478371.13565586,0
+GE.US,D,19630108,000000,3.82063,3.91618,3.82063,3.91618,666941.88718648,0
+GE.US,D,19630109,000000,3.91618,3.91618,3.86851,3.91618,514099.6893013,0
+GE.US,D,19630110,000000,3.91618,3.96596,3.91618,3.96596,657016.44268448,0
+GE.US,D,19630111,000000,3.96596,3.96596,3.91618,3.96596,260027.85882149,0
+GE.US,D,19630114,000000,3.96596,3.96596,3.91618,3.91618,295757.68186765,0
+GE.US,D,19630115,000000,3.91618,3.91618,3.91618,3.91618,333471.57829362,0
+GE.US,D,19630116,000000,3.91618,3.91618,3.91618,3.91618,396989.85326376,0
+GE.US,D,19630117,000000,3.91618,3.91618,3.86851,3.91618,218343.27683439,0
+GE.US,D,19630118,000000,3.91618,3.96596,3.91618,3.91618,138946.06782209,0
+GE.US,D,19630121,000000,3.91618,3.96596,3.91618,3.91618,287816.31074544,0
+GE.US,D,19630122,000000,3.91618,3.91618,3.91618,3.91618,134975.38226098,0
+GE.US,D,19630123,000000,3.91618,3.96596,3.91618,3.96596,410883.44452536,0
+GE.US,D,19630124,000000,3.96596,3.96596,3.91618,3.96596,208419.10173313,0
+GE.US,D,19630125,000000,3.96596,3.96596,3.91618,3.96596,250103.68372023,0
+GE.US,D,19630128,000000,3.96596,3.96596,3.91618,3.96596,329500.89273252,0
+GE.US,D,19630129,000000,3.96596,3.96596,3.96596,3.96596,146886.16954354,0
+GE.US,D,19630130,000000,3.96596,3.96596,3.86851,3.86851,248119.61034042,0
+GE.US,D,19630131,000000,3.86851,3.91618,3.86851,3.91618,216359.20345461,0
+GE.US,D,19630201,000000,3.91618,3.91618,3.86851,3.91618,158795.68742535,0
+GE.US,D,19630204,000000,3.91618,3.91618,3.86851,3.86851,299727.098028,0
+GE.US,D,19630205,000000,3.86851,3.91618,3.86851,3.91618,287816.31074544,0
+GE.US,D,19630206,000000,3.91618,3.91618,3.91618,3.91618,240178.23921822,0
+GE.US,D,19630207,000000,3.91618,3.91618,3.91618,3.91618,212388.51789349,0
+GE.US,D,19630208,000000,3.91618,3.91618,3.91618,3.91618,250103.68372023,0
+GE.US,D,19630211,000000,3.91618,3.91618,3.91618,3.91618,273922.71948384,0
+GE.US,D,19630212,000000,3.91618,3.91618,3.86851,3.91618,224298.0357753,0
+GE.US,D,19630213,000000,3.91618,3.96596,3.91618,3.96596,385079.0659812,0
+GE.US,D,19630214,000000,3.96596,3.96596,3.91618,3.91618,184600.06596952,0
+GE.US,D,19630215,000000,3.91618,3.96596,3.91618,3.96596,202464.34279223,0
+GE.US,D,19630218,000000,3.96596,3.96596,3.91618,3.91618,265982.61776238,0
+GE.US,D,19630219,000000,3.91618,3.91618,3.86851,3.86851,188569.48212988,0
+GE.US,D,19630220,000000,3.82063,3.82063,3.72524,3.77107,345381.09617542,0
+GE.US,D,19630221,000000,3.77107,3.86851,3.72524,3.82063,303697.78358911,0
+GE.US,D,19630225,000000,3.82063,3.82063,3.77107,3.77107,273922.71948384,0
+GE.US,D,19630226,000000,3.77107,3.77107,3.72524,3.72524,244148.92477932,0
+GE.US,D,19630227,000000,3.72524,3.77107,3.72524,3.72524,131007.2355014,0
+GE.US,D,19630228,000000,3.72524,3.72524,3.62715,3.62715,381108.3804201,0
+GE.US,D,19630301,000000,3.62715,3.67866,3.62715,3.67866,263998.54438257,0
+GE.US,D,19630304,000000,3.67866,3.72524,3.62715,3.67866,220329.8890157,0
+GE.US,D,19630305,000000,3.67866,3.67866,3.62715,3.62715,218343.27683439,0
+GE.US,D,19630306,000000,3.62715,3.67866,3.57806,3.67866,222313.9623955,0
+GE.US,D,19630307,000000,3.67866,3.72524,3.67866,3.72524,303697.78358911,0
+GE.US,D,19630308,000000,3.72524,3.72524,3.72524,3.72524,224298.0357753,0
+GE.US,D,19630311,000000,3.72524,3.77107,3.67866,3.77107,222313.9623955,0
+GE.US,D,19630312,000000,3.72524,3.72524,3.72524,3.72524,254073.09988056,0
+GE.US,D,19630313,000000,3.72524,3.77107,3.72524,3.72524,202464.34279223,0
+GE.US,D,19630314,000000,3.72524,3.72524,3.67866,3.67866,216359.20345461,0
+GE.US,D,19630315,000000,3.67866,3.72524,3.67866,3.67866,200479.00001169,0
+GE.US,D,19630318,000000,3.67866,3.67866,3.62715,3.62715,162763.83418496,0
+GE.US,D,19630319,000000,3.62715,3.62715,3.62715,3.62715,164749.1769655,0
+GE.US,D,19630320,000000,3.62715,3.67866,3.62715,3.67866,224298.0357753,0
+GE.US,D,19630321,000000,3.67866,3.67866,3.67866,3.67866,277890.86624342,0
+GE.US,D,19630322,000000,3.67866,3.67866,3.62715,3.67866,192540.16769098,0
+GE.US,D,19630325,000000,3.67866,3.67866,3.67866,3.67866,281861.55180454,0
+GE.US,D,19630326,000000,3.67866,3.72524,3.67866,3.67866,263998.54438257,0
+GE.US,D,19630327,000000,3.67866,3.72524,3.67866,3.67866,287816.31074544,0
+GE.US,D,19630328,000000,3.72524,3.72524,3.72524,3.72524,293773.60848785,0
+GE.US,D,19630329,000000,3.72524,3.77107,3.72524,3.72524,258042.51604091,0
+GE.US,D,19630401,000000,3.72524,3.72524,3.72524,3.72524,226283.37855585,0
+GE.US,D,19630402,000000,3.72524,3.72524,3.67866,3.67866,389049.7515423,0
+GE.US,D,19630403,000000,3.67866,3.72524,3.62715,3.72524,289802.92292674,0
+GE.US,D,19630404,000000,3.72524,3.77107,3.72524,3.72524,317592.64425146,0
+GE.US,D,19630405,000000,3.72524,3.86851,3.72524,3.82063,553798.9285078,0
+GE.US,D,19630408,000000,3.82063,3.86851,3.82063,3.82063,295757.68186765,0
+GE.US,D,19630409,000000,3.82063,3.86851,3.82063,3.82063,297741.75524744,0
+GE.US,D,19630410,000000,3.82063,3.82063,3.77107,3.82063,248119.61034042,0
+GE.US,D,19630411,000000,3.82063,3.82063,3.77107,3.82063,343395.75339487,0
+GE.US,D,19630415,000000,3.82063,3.86851,3.82063,3.86851,395003.24108246,0
+GE.US,D,19630416,000000,3.86851,3.91618,3.82063,3.86851,287816.31074544,0
+GE.US,D,19630417,000000,3.86851,3.91618,3.86851,3.91618,480359.01723793,0
+GE.US,D,19630418,000000,3.91618,3.91618,3.86851,3.86851,234223.48027731,0
+GE.US,D,19630419,000000,3.86851,3.91618,3.86851,3.86851,158795.68742535,0
+GE.US,D,19630422,000000,3.86851,3.91618,3.86851,3.86851,283846.8945851,0
+GE.US,D,19630423,000000,3.91618,4.01362,3.91618,4.01362,1190967.0209898,0
+GE.US,D,19630424,000000,4.01362,4.01362,3.96596,4.01362,607393.02837671,0
+GE.US,D,19630425,000000,4.01362,4.01362,3.96596,3.96596,297741.75524744,0
+GE.US,D,19630426,000000,3.96596,3.96596,3.96596,3.96596,309651.27312925,0
+GE.US,D,19630429,000000,3.96596,3.96596,3.91618,3.96596,244148.92477932,0
+GE.US,D,19630430,000000,3.96596,3.96596,3.91618,3.91618,267967.96054292,0
+GE.US,D,19630501,000000,3.96596,4.01362,3.96596,4.01362,833676.40693256,0
+GE.US,D,19630502,000000,4.01362,4.06215,4.01362,4.06215,502191.44082023,0
+GE.US,D,19630503,000000,4.06215,4.06215,4.01362,4.01362,349350.51233579,0
+GE.US,D,19630506,000000,4.01362,4.06215,4.01362,4.06215,363245.37299814,0
+GE.US,D,19630507,000000,4.06215,4.06215,4.01362,4.01362,365229.44637794,0
+GE.US,D,19630508,000000,4.06215,4.11045,4.06215,4.11045,557769.61406892,0
+GE.US,D,19630509,000000,4.11045,4.11045,4.11045,4.11045,373169.5480994,0
+GE.US,D,19630510,000000,4.11045,4.11045,4.06215,4.11045,323547.40319237,0
+GE.US,D,19630513,000000,4.11045,4.11045,4.06215,4.06215,301711.17140779,0
+GE.US,D,19630514,000000,4.06215,4.11045,4.06215,4.06215,333471.57829362,0
+GE.US,D,19630515,000000,4.06215,4.11045,4.06215,4.11045,337440.99445398,0
+GE.US,D,19630516,000000,4.11045,4.11045,4.06215,4.06215,285832.23736564,0
+GE.US,D,19630517,000000,4.06215,4.11045,4.06215,4.11045,182614.72318897,0
+GE.US,D,19630520,000000,4.11045,4.11045,4.06215,4.06215,224298.0357753,0
+GE.US,D,19630521,000000,4.06215,4.11045,4.06215,4.11045,190554.82491043,0
+GE.US,D,19630522,000000,4.11045,4.11045,4.06215,4.06215,192540.16769098,0
+GE.US,D,19630523,000000,4.06215,4.11045,4.06215,4.11045,277890.86624342,0
+GE.US,D,19630524,000000,4.11045,4.16022,4.11045,4.16022,450582.6837319,0
+GE.US,D,19630527,000000,4.16022,4.16022,4.11045,4.16022,283846.8945851,0
+GE.US,D,19630528,000000,4.16022,4.16022,4.11045,4.16022,226283.37855585,0
+GE.US,D,19630529,000000,4.16022,4.16022,4.11045,4.16022,269953.30332346,0
+GE.US,D,19630531,000000,4.16022,4.20852,4.16022,4.20852,391033.8249221,0
+GE.US,D,19630603,000000,4.20852,4.20852,4.16022,4.16022,194525.51047155,0
+GE.US,D,19630604,000000,4.16022,4.20852,4.16022,4.16022,214375.13007479,0
+GE.US,D,19630605,000000,4.16022,4.16022,4.06215,4.11045,321559.5216103,0
+GE.US,D,19630606,000000,4.11045,4.11045,4.06215,4.11045,176661.23364882,0
+GE.US,D,19630607,000000,4.11045,4.16022,4.11045,4.11045,212388.51789349,0
+GE.US,D,19630610,000000,4.11045,4.11045,4.06215,4.11045,244148.92477932,0
+GE.US,D,19630611,000000,4.11045,4.11045,4.06215,4.06215,192540.16769098,0
+GE.US,D,19630612,000000,4.06215,4.11045,4.06215,4.11045,275908.06226438,0
+GE.US,D,19630613,000000,4.11045,4.11045,4.06215,4.06215,184600.06596952,0
+GE.US,D,19630614,000000,4.06215,4.06215,4.06215,4.06215,146886.16954354,0
+GE.US,D,19630617,000000,4.06215,4.06215,3.96596,3.96596,277890.86624342,0
+GE.US,D,19630618,000000,3.96596,4.01362,3.96596,4.01362,269953.30332346,0
+GE.US,D,19630619,000000,4.01362,4.06215,4.01362,4.01362,248119.61034042,0
+GE.US,D,19630620,000000,4.01362,4.06215,4.01362,4.06215,349350.51233579,0
+GE.US,D,19630621,000000,4.06215,4.06215,4.01362,4.06215,204450.95497354,0
+GE.US,D,19630624,000000,4.06215,4.06215,4.06215,4.06215,160781.03020591,0
+GE.US,D,19630625,000000,4.06215,4.11045,4.06215,4.06215,182614.72318897,0
+GE.US,D,19630626,000000,4.06215,4.06215,3.96596,3.96596,232238.13749674,0
+GE.US,D,19630627,000000,3.96596,4.01362,3.86851,3.91618,357289.34465648,0
+GE.US,D,19630628,000000,3.91618,3.96596,3.91618,3.96596,254073.09988056,0
+GE.US,D,19630701,000000,3.96596,3.96596,3.91618,3.91618,182614.72318897,0
+GE.US,D,19630702,000000,3.91618,4.01362,3.91618,3.96596,220329.8890157,0
+GE.US,D,19630703,000000,4.01362,4.06215,4.01362,4.01362,236208.82305785,0
+GE.US,D,19630705,000000,4.01362,4.06215,4.01362,4.01362,138946.06782209,0
+GE.US,D,19630708,000000,4.01362,4.01362,4.01362,4.01362,140931.41060264,0
+GE.US,D,19630709,000000,4.01362,4.06215,4.01362,4.01362,232238.13749674,0
+GE.US,D,19630710,000000,4.01362,4.06215,4.01362,4.01362,244148.92477932,0
+GE.US,D,19630711,000000,4.01362,4.01362,3.96596,4.01362,188569.48212988,0
+GE.US,D,19630712,000000,4.01362,4.01362,3.96596,3.96596,200479.00001169,0
+GE.US,D,19630715,000000,3.96596,3.96596,3.91618,3.91618,127036.54994029,0
+GE.US,D,19630716,000000,3.91618,3.96596,3.91618,3.96596,277890.86624342,0
+GE.US,D,19630717,000000,3.96596,4.01362,3.96596,3.96596,260027.85882149,0
+GE.US,D,19630718,000000,3.96596,4.01362,3.96596,3.96596,131007.2355014,0
+GE.US,D,19630719,000000,3.96596,3.96596,3.91618,3.91618,174674.62146751,0
+GE.US,D,19630722,000000,3.91618,3.91618,3.86851,3.86851,186584.13934932,0
+GE.US,D,19630723,000000,3.86851,3.91618,3.82063,3.82063,339425.06783378,0
+GE.US,D,19630724,000000,3.82063,3.86851,3.82063,3.86851,327516.81935273,0
+GE.US,D,19630725,000000,3.86851,3.91618,3.82063,3.82063,252089.02650077,0
+GE.US,D,19630726,000000,3.82063,3.86851,3.82063,3.86851,236208.82305785,0
+GE.US,D,19630729,000000,3.86851,3.86851,3.82063,3.82063,170706.47470791,0
+GE.US,D,19630730,000000,3.86851,3.91618,3.86851,3.91618,220329.8890157,0
+GE.US,D,19630731,000000,3.91618,3.91618,3.86851,3.91618,283846.8945851,0
+GE.US,D,19630801,000000,3.91618,3.91618,3.91618,3.91618,150856.85510466,0
+GE.US,D,19630802,000000,3.91618,3.96596,3.91618,3.91618,132991.30888118,0
+GE.US,D,19630805,000000,3.91618,3.96596,3.91618,3.96596,154826.27126501,0
+GE.US,D,19630806,000000,3.96596,4.01362,3.96596,4.01362,218343.27683439,0
+GE.US,D,19630807,000000,4.01362,4.01362,3.96596,3.96596,198493.65723112,0
+GE.US,D,19630808,000000,3.96596,4.01362,3.96596,3.96596,182614.72318897,0
+GE.US,D,19630809,000000,3.96596,4.01362,3.91618,4.01362,250103.68372023,0
+GE.US,D,19630812,000000,4.01362,4.01362,4.01362,4.01362,198493.65723112,0
+GE.US,D,19630813,000000,4.01362,4.06215,4.01362,4.06215,291786.99630653,0
+GE.US,D,19630814,000000,4.06215,4.11045,4.06215,4.11045,277890.86624342,0
+GE.US,D,19630815,000000,4.11045,4.11045,4.06215,4.11045,349350.51233579,0
+GE.US,D,19630816,000000,4.11045,4.11045,4.06215,4.11045,186584.13934932,0
+GE.US,D,19630819,000000,4.11045,4.11045,4.06215,4.06215,192540.16769098,0
+GE.US,D,19630820,000000,4.06215,4.06215,4.06215,4.06215,202464.34279223,0
+GE.US,D,19630821,000000,4.06215,4.06215,4.06215,4.06215,178645.30702862,0
+GE.US,D,19630822,000000,4.06215,4.06215,4.06215,4.06215,136961.99444229,0
+GE.US,D,19630823,000000,4.06215,4.06215,4.06215,4.06215,152839.6590837,0
+GE.US,D,19630826,000000,4.06215,4.06215,4.01362,4.06215,150856.85510466,0
+GE.US,D,19630827,000000,4.06215,4.06215,4.01362,4.01362,168719.8625266,0
+GE.US,D,19630828,000000,4.01362,4.06215,4.01362,4.06215,180629.3804084,0
+GE.US,D,19630829,000000,4.06215,4.06215,4.06215,4.06215,180629.3804084,0
+GE.US,D,19630830,000000,4.06215,4.06215,4.06215,4.06215,146886.16954354,0
+GE.US,D,19630903,000000,4.06215,4.11045,4.06215,4.11045,299727.098028,0
+GE.US,D,19630904,000000,4.11045,4.11045,4.06215,4.06215,293773.60848785,0
+GE.US,D,19630905,000000,4.06215,4.11045,4.01362,4.11045,228267.45193565,0
+GE.US,D,19630906,000000,4.11045,4.11045,4.06215,4.06215,446614.53697229,0
+GE.US,D,19630909,000000,4.06215,4.11045,4.06215,4.06215,357289.34465648,0
+GE.US,D,19630910,000000,4.06215,4.11045,4.01362,4.06215,256057.17326037,0
+GE.US,D,19630911,000000,4.06215,4.11045,4.06215,4.11045,389049.7515423,0
+GE.US,D,19630912,000000,4.11045,4.16022,4.06215,4.16022,529981.16214496,0
+GE.US,D,19630913,000000,4.16022,4.20852,4.16022,4.16022,363245.37299814,0
+GE.US,D,19630916,000000,4.16022,4.16022,4.11045,4.11045,210405.71391444,0
+GE.US,D,19630917,000000,4.11045,4.16022,4.11045,4.11045,305681.85696891,0
+GE.US,D,19630918,000000,4.11045,4.16022,4.06215,4.06215,262011.93220127,0
+GE.US,D,19630919,000000,4.11045,4.16022,4.11045,4.16022,337440.99445398,0
+GE.US,D,19630920,000000,4.16022,4.16022,4.11045,4.11045,361260.0302176,0
+GE.US,D,19630923,000000,4.11045,4.11045,4.06215,4.11045,242163.58199876,0
+GE.US,D,19630924,000000,4.11045,4.11045,4.06215,4.11045,156811.61404556,0
+GE.US,D,19630925,000000,4.11045,4.11045,4.06215,4.06215,267967.96054292,0
+GE.US,D,19630926,000000,4.06215,4.06215,3.96596,3.96596,281861.55180454,0
+GE.US,D,19630927,000000,3.96596,4.01362,3.96596,4.01362,226283.37855585,0
+GE.US,D,19630930,000000,4.01362,4.01362,3.96596,3.96596,192540.16769098,0
+GE.US,D,19631001,000000,3.96596,4.01362,3.96596,4.01362,224298.0357753,0
+GE.US,D,19631002,000000,4.01362,4.01362,3.96596,4.01362,148871.51232409,0
+GE.US,D,19631003,000000,4.01362,4.01362,3.96596,4.01362,105200.31815571,0
+GE.US,D,19631004,000000,4.01362,4.06215,4.01362,4.01362,299727.098028,0
+GE.US,D,19631007,000000,4.01362,4.01362,3.91618,3.91618,200479.00001169,0
+GE.US,D,19631008,000000,3.91618,3.96596,3.91618,3.91618,202464.34279223,0
+GE.US,D,19631009,000000,3.91618,3.91618,3.91618,3.91618,184600.06596952,0
+GE.US,D,19631010,000000,3.91618,3.91618,3.86851,3.86851,258042.51604091,0
+GE.US,D,19631011,000000,3.86851,3.91618,3.86851,3.91618,267967.96054292,0
+GE.US,D,19631014,000000,3.91618,3.91618,3.91618,3.91618,194525.51047155,0
+GE.US,D,19631015,000000,3.91618,3.96596,3.91618,3.91618,224298.0357753,0
+GE.US,D,19631016,000000,3.91618,4.01362,3.91618,4.01362,190554.82491043,0
+GE.US,D,19631017,000000,4.01362,4.06215,4.01362,4.06215,410883.44452536,0
+GE.US,D,19631018,000000,4.06215,4.06215,4.01362,4.06215,347365.16955522,0
+GE.US,D,19631021,000000,4.06215,4.06215,4.06215,4.06215,265982.61776238,0
+GE.US,D,19631022,000000,4.06215,4.06215,4.01362,4.01362,254073.09988056,0
+GE.US,D,19631023,000000,4.01362,4.06215,4.01362,4.06215,174674.62146751,0
+GE.US,D,19631024,000000,4.06215,4.06215,4.01362,4.06215,160781.03020591,0
+GE.US,D,19631025,000000,4.06215,4.06215,4.01362,4.01362,202464.34279223,0
+GE.US,D,19631028,000000,4.01362,4.16022,4.01362,4.16022,682820.82122865,0
+GE.US,D,19631029,000000,4.16022,4.25697,4.16022,4.25697,1125464.6726398,0
+GE.US,D,19631030,000000,4.25697,4.25697,4.16022,4.16022,696716.95129175,0
+GE.US,D,19631031,000000,4.16022,4.20852,4.16022,4.20852,303697.78358911,0
+GE.US,D,19631101,000000,4.20852,4.20852,4.11045,4.11045,265982.61776238,0
+GE.US,D,19631104,000000,4.11045,4.16022,4.11045,4.11045,244148.92477932,0
+GE.US,D,19631106,000000,4.11045,4.11045,4.06215,4.06215,252089.02650077,0
+GE.US,D,19631107,000000,4.06215,4.06215,4.01362,4.01362,182614.72318897,0
+GE.US,D,19631108,000000,4.01362,4.06215,4.01362,4.06215,214375.13007479,0
+GE.US,D,19631111,000000,4.06215,4.11045,4.06215,4.11045,140931.41060264,0
+GE.US,D,19631112,000000,4.11045,4.11045,4.06215,4.06215,136961.99444229,0
+GE.US,D,19631113,000000,4.06215,4.06215,4.01362,4.01362,188569.48212988,0
+GE.US,D,19631114,000000,4.01362,4.06215,4.01362,4.01362,192540.16769098,0
+GE.US,D,19631115,000000,4.01362,4.06215,3.96596,4.01362,301711.17140779,0
+GE.US,D,19631118,000000,4.01362,4.01362,3.91618,3.91618,240178.23921822,0
+GE.US,D,19631119,000000,3.91618,4.01362,3.91618,3.91618,180629.3804084,0
+GE.US,D,19631120,000000,3.91618,4.01362,3.91618,3.96596,218343.27683439,0
+GE.US,D,19631121,000000,3.96596,4.01362,3.91618,3.91618,311636.6159098,0
+GE.US,D,19631122,000000,3.91618,3.96596,3.77107,3.77107,438673.16585009,0
+GE.US,D,19631126,000000,3.91618,4.01362,3.91618,3.96596,527995.81936442,0
+GE.US,D,19631127,000000,3.96596,4.01362,3.96596,3.96596,269953.30332346,0
+GE.US,D,19631129,000000,3.96596,4.11045,3.96596,4.11045,601438.26943579,0
+GE.US,D,19631202,000000,4.11045,4.16022,4.11045,4.16022,460508.12823392,0
+GE.US,D,19631203,000000,4.16022,4.16022,4.11045,4.11045,422792.96240716,0
+GE.US,D,19631204,000000,4.11045,4.16022,4.11045,4.11045,228267.45193565,0
+GE.US,D,19631205,000000,4.11045,4.16022,4.11045,4.16022,418822.27684608,0
+GE.US,D,19631206,000000,4.16022,4.16022,4.11045,4.16022,555785.54068912,0
+GE.US,D,19631209,000000,4.16022,4.16022,4.16022,4.16022,363245.37299814,0
+GE.US,D,19631210,000000,4.16022,4.20852,4.11045,4.16022,335455.65167341,0
+GE.US,D,19631211,000000,4.16022,4.20852,4.16022,4.20852,317592.64425146,0
+GE.US,D,19631212,000000,4.20852,4.25697,4.20852,4.25697,609378.37115725,0
+GE.US,D,19631213,000000,4.25697,4.30597,4.25697,4.25697,617317.20347795,0
+GE.US,D,19631216,000000,4.25697,4.30597,4.25697,4.25697,420808.88902737,0
+GE.US,D,19631217,000000,4.25697,4.30597,4.25697,4.25697,317592.64425146,0
+GE.US,D,19631218,000000,4.25697,4.30597,4.25697,4.25697,373169.5480994,0
+GE.US,D,19631219,000000,4.25697,4.25697,4.20852,4.20852,234223.48027731,0
+GE.US,D,19631220,000000,4.20852,4.20852,4.16022,4.20852,198493.65723112,0
+GE.US,D,19631223,000000,4.16022,4.16022,4.11045,4.16022,214375.13007479,0
+GE.US,D,19631224,000000,4.16022,4.20852,4.16022,4.16022,184600.06596952,0
+GE.US,D,19631226,000000,4.16022,4.20852,4.16022,4.20852,138946.06782209,0
+GE.US,D,19631227,000000,4.20852,4.25697,4.20852,4.20852,192540.16769098,0
+GE.US,D,19631230,000000,4.20852,4.30597,4.20852,4.30597,275908.06226438,0
+GE.US,D,19631231,000000,4.30597,4.40089,4.30597,4.35378,432718.40690917,0
+GE.US,D,19640102,000000,4.35378,4.40089,4.35378,4.35378,299727.098028,0
+GE.US,D,19640103,000000,4.35378,4.40089,4.30597,4.30597,216359.20345461,0
+GE.US,D,19640106,000000,4.30597,4.30597,4.25697,4.25697,295757.68186765,0
+GE.US,D,19640107,000000,4.25697,4.35378,4.25697,4.35378,339425.06783378,0
+GE.US,D,19640108,000000,4.35378,4.35378,4.30597,4.35378,273922.71948384,0
+GE.US,D,19640109,000000,4.35378,4.35378,4.30597,4.35378,218343.27683439,0
+GE.US,D,19640110,000000,4.35378,4.35378,4.30597,4.35378,220329.8890157,0
+GE.US,D,19640113,000000,4.35378,4.35378,4.25697,4.25697,301711.17140779,0
+GE.US,D,19640114,000000,4.25697,4.30597,4.25697,4.25697,279877.47842473,0
+GE.US,D,19640115,000000,4.25697,4.30597,4.25697,4.25697,212388.51789349,0
+GE.US,D,19640116,000000,4.25697,4.30597,4.25697,4.25697,238192.89643766,0
+GE.US,D,19640117,000000,4.25697,4.25697,4.20852,4.25697,256057.17326037,0
+GE.US,D,19640120,000000,4.25697,4.25697,4.25697,4.25697,198493.65723112,0
+GE.US,D,19640121,000000,4.25697,4.25697,4.20852,4.25697,160781.03020591,0
+GE.US,D,19640122,000000,4.25697,4.30597,4.25697,4.25697,295757.68186765,0
+GE.US,D,19640123,000000,4.25697,4.30597,4.25697,4.30597,345381.09617542,0
+GE.US,D,19640124,000000,4.30597,4.30597,4.25697,4.30597,184600.06596952,0
+GE.US,D,19640127,000000,4.30597,4.30597,4.30597,4.30597,289802.92292674,0
+GE.US,D,19640128,000000,4.30597,4.30597,4.30597,4.30597,267967.96054292,0
+GE.US,D,19640129,000000,4.30597,4.30597,4.30597,4.30597,246131.72875835,0
+GE.US,D,19640130,000000,4.30597,4.35378,4.30597,4.35378,351335.85511633,0
+GE.US,D,19640131,000000,4.35378,4.40089,4.35378,4.40089,406914.02836502,0
+GE.US,D,19640203,000000,4.40089,4.44988,4.40089,4.44988,553798.9285078,0
+GE.US,D,19640204,000000,4.44988,4.44988,4.40089,4.44988,216359.20345461,0
+GE.US,D,19640205,000000,4.40089,4.40089,4.40089,4.40089,236208.82305785,0
+GE.US,D,19640206,000000,4.40089,4.40089,4.40089,4.40089,236208.82305785,0
+GE.US,D,19640207,000000,4.40089,4.40089,4.40089,4.40089,267967.96054292,0
+GE.US,D,19640210,000000,4.40089,4.40089,4.40089,4.40089,228267.45193565,0
+GE.US,D,19640211,000000,4.40089,4.44988,4.40089,4.44988,309651.27312925,0
+GE.US,D,19640212,000000,4.44988,4.49778,4.44988,4.49778,391033.8249221,0
+GE.US,D,19640213,000000,4.49778,4.49778,4.44988,4.44988,289802.92292674,0
+GE.US,D,19640214,000000,4.44988,4.44988,4.44988,4.44988,240178.23921822,0
+GE.US,D,19640217,000000,4.44988,4.44988,4.40089,4.40089,269953.30332346,0
+GE.US,D,19640218,000000,4.40089,4.40089,4.35378,4.40089,299727.098028,0
+GE.US,D,19640219,000000,4.40089,4.40089,4.35378,4.35378,263998.54438257,0
+GE.US,D,19640220,000000,4.35378,4.40089,4.35378,4.40089,194525.51047155,0
+GE.US,D,19640224,000000,4.40089,4.40089,4.30597,4.30597,363245.37299814,0
+GE.US,D,19640225,000000,4.25697,4.25697,4.20852,4.25697,520055.71764293,0
+GE.US,D,19640226,000000,4.25697,4.30597,4.25697,4.30597,248119.61034042,0
+GE.US,D,19640227,000000,4.30597,4.30597,4.30597,4.30597,216359.20345461,0
+GE.US,D,19640228,000000,4.30597,4.30597,4.25697,4.30597,220329.8890157,0
+GE.US,D,19640302,000000,4.30597,4.35378,4.30597,4.30597,240178.23921822,0
+GE.US,D,19640303,000000,4.30597,4.35378,4.30597,4.35378,295757.68186765,0
+GE.US,D,19640304,000000,4.35378,4.40089,4.35378,4.35378,260027.85882149,0
+GE.US,D,19640305,000000,4.35378,4.35378,4.35378,4.35378,236208.82305785,0
+GE.US,D,19640306,000000,4.35378,4.40089,4.30597,4.35378,464477.54439425,0
+GE.US,D,19640309,000000,4.35378,4.40089,4.35378,4.40089,452569.29591321,0
+GE.US,D,19640310,000000,4.40089,4.44988,4.35378,4.44988,917043.0321052,0
+GE.US,D,19640311,000000,4.44988,4.54481,4.44988,4.49778,1357704.0795374,0
+GE.US,D,19640312,000000,4.49778,4.54481,4.49778,4.49778,508144.93036038,0
+GE.US,D,19640313,000000,4.49778,4.54481,4.49778,4.49778,309651.27312925,0
+GE.US,D,19640316,000000,4.49778,4.49778,4.49778,4.49778,273922.71948384,0
+GE.US,D,19640317,000000,4.49778,4.54481,4.49778,4.49778,472417.64611571,0
+GE.US,D,19640318,000000,4.49778,4.49778,4.44988,4.44988,305681.85696891,0
+GE.US,D,19640319,000000,4.44988,4.44988,4.40089,4.44988,349350.51233579,0
+GE.US,D,19640320,000000,4.44988,4.44988,4.35378,4.40089,317592.64425146,0
+GE.US,D,19640323,000000,4.40089,4.40089,4.30597,4.35378,389049.7515423,0
+GE.US,D,19640324,000000,4.35378,4.35378,4.30597,4.30597,335455.65167341,0
+GE.US,D,19640325,000000,4.30597,4.30597,4.25697,4.25697,369200.13193905,0
+GE.US,D,19640326,000000,4.25697,4.35378,4.25697,4.35378,303697.78358911,0
+GE.US,D,19640330,000000,4.35378,4.35378,4.35378,4.35378,258042.51604091,0
+GE.US,D,19640331,000000,4.35378,4.40089,4.35378,4.35378,285832.23736564,0
+GE.US,D,19640401,000000,4.35378,4.44988,4.35378,4.44988,275908.06226438,0
+GE.US,D,19640402,000000,4.44988,4.44988,4.40089,4.40089,178645.30702862,0
+GE.US,D,19640403,000000,4.40089,4.44988,4.40089,4.44988,216359.20345461,0
+GE.US,D,19640406,000000,4.44988,4.44988,4.40089,4.40089,170706.47470791,0
+GE.US,D,19640407,000000,4.40089,4.40089,4.35378,4.35378,224298.0357753,0
+GE.US,D,19640408,000000,4.35378,4.40089,4.35378,4.35378,178645.30702862,0
+GE.US,D,19640409,000000,4.35378,4.40089,4.35378,4.35378,204450.95497354,0
+GE.US,D,19640410,000000,4.35378,4.35378,4.35378,4.35378,206433.75895259,0
+GE.US,D,19640413,000000,4.35378,4.35378,4.30597,4.30597,271937.3767033,0
+GE.US,D,19640414,000000,4.30597,4.30597,4.25697,4.30597,164749.1769655,0
+GE.US,D,19640415,000000,4.30597,4.30597,4.25697,4.30597,293773.60848785,0
+GE.US,D,19640416,000000,4.30597,4.30597,4.25697,4.30597,291786.99630653,0
+GE.US,D,19640417,000000,4.30597,4.35378,4.30597,4.30597,365229.44637794,0
+GE.US,D,19640420,000000,4.30597,4.35378,4.30597,4.30597,295757.68186765,0
+GE.US,D,19640421,000000,4.30597,4.35378,4.30597,4.30597,446614.53697229,0
+GE.US,D,19640422,000000,4.30597,4.30597,4.30597,4.30597,198493.65723112,0
+GE.US,D,19640423,000000,4.30597,4.30597,4.30597,4.30597,194525.51047155,0
+GE.US,D,19640424,000000,4.30597,4.30597,4.25697,4.25697,311636.6159098,0
+GE.US,D,19640427,000000,4.25697,4.25697,4.16022,4.16022,585558.06599288,0
+GE.US,D,19640428,000000,4.16022,4.20852,4.16022,4.20852,365229.44637794,0
+GE.US,D,19640429,000000,4.20852,4.20852,4.16022,4.16022,504175.51420003,0
+GE.US,D,19640430,000000,4.16022,4.16022,4.11045,4.11045,639153.43526253,0
+GE.US,D,19640501,000000,4.11045,4.16022,4.11045,4.16022,345381.09617542,0
+GE.US,D,19640504,000000,4.16022,4.16022,4.16022,4.16022,361260.0302176,0
+GE.US,D,19640505,000000,4.16022,4.16022,4.11045,4.11045,321559.5216103,0
+GE.US,D,19640506,000000,4.11045,4.16022,4.11045,4.11045,271937.3767033,0
+GE.US,D,19640507,000000,4.11045,4.16022,4.11045,4.16022,279877.47842473,0
+GE.US,D,19640508,000000,4.16022,4.16022,4.11045,4.16022,277890.86624342,0
+GE.US,D,19640511,000000,4.16022,4.16022,4.11045,4.11045,355305.27127669,0
+GE.US,D,19640512,000000,4.11045,4.16022,4.01362,4.01362,456537.44267281,0
+GE.US,D,19640513,000000,4.06215,4.11045,4.06215,4.11045,526010.47658385,0
+GE.US,D,19640514,000000,4.11045,4.16022,4.11045,4.16022,575635.16029238,0
+GE.US,D,19640515,000000,4.16022,4.20852,4.16022,4.16022,391033.8249221,0
+GE.US,D,19640518,000000,4.16022,4.20852,4.16022,4.20852,424778.30518773,0
+GE.US,D,19640519,000000,4.20852,4.20852,4.11045,4.11045,337440.99445398,0
+GE.US,D,19640520,000000,4.11045,4.16022,4.11045,4.11045,424778.30518773,0
+GE.US,D,19640521,000000,4.11045,4.16022,4.06215,4.16022,504175.51420003,0
+GE.US,D,19640522,000000,4.16022,4.16022,4.11045,4.16022,222313.9623955,0
+GE.US,D,19640525,000000,4.11045,4.11045,4.11045,4.11045,246131.72875835,0
+GE.US,D,19640526,000000,4.11045,4.11045,4.06215,4.06215,275908.06226438,0
+GE.US,D,19640527,000000,4.06215,4.06215,4.01362,4.06215,412867.51790517,0
+GE.US,D,19640528,000000,4.06215,4.06215,4.01362,4.06215,297741.75524744,0
+GE.US,D,19640601,000000,4.06215,4.06215,4.01362,4.06215,319576.71763126,0
+GE.US,D,19640602,000000,4.06215,4.06215,4.01362,4.01362,367216.05855925,0
+GE.US,D,19640603,000000,4.01362,4.01362,4.01362,4.01362,402943.34280393,0
+GE.US,D,19640604,000000,4.01362,4.01362,3.96596,3.96596,494251.33909877,0
+GE.US,D,19640605,000000,3.96596,4.01362,3.96596,3.96596,474402.98889627,0
+GE.US,D,19640608,000000,3.96596,4.01362,3.96596,3.96596,214375.13007479,0
+GE.US,D,19640609,000000,3.96596,3.96596,3.96596,3.96596,412867.51790517,0
+GE.US,D,19640610,000000,3.96596,3.96596,3.96596,3.96596,301711.17140779,0
+GE.US,D,19640611,000000,3.96596,4.01362,3.96596,4.01362,537918.7250649,0
+GE.US,D,19640612,000000,4.01362,4.01362,4.01362,4.01362,367216.05855925,0
+GE.US,D,19640615,000000,4.01362,4.01362,4.01362,4.01362,450582.6837319,0
+GE.US,D,19640616,000000,4.01362,4.01362,3.96596,3.96596,337440.99445398,0
+GE.US,D,19640617,000000,3.96596,4.01362,3.96596,4.01362,398975.19604432,0
+GE.US,D,19640618,000000,4.01362,4.01362,4.01362,4.01362,265982.61776238,0
+GE.US,D,19640619,000000,4.01362,4.01362,4.01362,4.01362,275908.06226438,0
+GE.US,D,19640622,000000,4.01362,4.01362,4.01362,4.01362,412867.51790517,0
+GE.US,D,19640623,000000,4.01362,4.01362,4.01362,4.01362,279877.47842473,0
+GE.US,D,19640624,000000,4.01362,4.01362,3.96596,3.96596,422792.96240716,0
+GE.US,D,19640625,000000,3.96596,3.96596,3.91618,3.96596,373169.5480994,0
+GE.US,D,19640626,000000,3.96596,3.96596,3.91618,3.96596,389049.7515423,0
+GE.US,D,19640629,000000,3.96596,4.01362,3.96596,3.96596,381108.3804201,0
+GE.US,D,19640630,000000,3.96596,4.01362,3.96596,4.01362,361260.0302176,0
+GE.US,D,19640701,000000,4.01362,4.06215,4.01362,4.06215,551813.58572725,0
+GE.US,D,19640702,000000,4.06215,4.11045,4.06215,4.11045,565710.98519112,0
+GE.US,D,19640706,000000,4.11045,4.16022,4.11045,4.11045,454552.09989224,0
+GE.US,D,19640707,000000,4.11045,4.16022,4.11045,4.11045,430734.33352939,0
+GE.US,D,19640708,000000,4.11045,4.11045,4.06215,4.06215,309651.27312925,0
+GE.US,D,19640709,000000,4.06215,4.11045,4.06215,4.11045,377140.23366051,0
+GE.US,D,19640710,000000,4.11045,4.11045,4.11045,4.11045,502191.44082023,0
+GE.US,D,19640713,000000,4.11045,4.16022,4.11045,4.16022,655031.09990393,0
+GE.US,D,19640714,000000,4.16022,4.16022,4.16022,4.16022,244148.92477932,0
+GE.US,D,19640715,000000,4.16022,4.20852,4.16022,4.20852,275908.06226438,0
+GE.US,D,19640716,000000,4.20852,4.20852,4.16022,4.20852,395003.24108246,0
+GE.US,D,19640717,000000,4.20852,4.25697,4.20852,4.25697,974609.08693594,0
+GE.US,D,19640720,000000,4.25697,4.25697,4.25697,4.25697,335455.65167341,0
+GE.US,D,19640721,000000,4.25697,4.25697,4.25697,4.25697,464477.54439425,0
+GE.US,D,19640722,000000,4.25697,4.30597,4.25697,4.30597,899180.02468324,0
+GE.US,D,19640723,000000,4.30597,4.30597,4.25697,4.25697,267967.96054292,0
+GE.US,D,19640724,000000,4.25697,4.25697,4.25697,4.25697,234223.48027731,0
+GE.US,D,19640727,000000,4.25697,4.25697,4.16022,4.16022,440658.50863064,0
+GE.US,D,19640728,000000,4.16022,4.16022,4.11045,4.11045,335455.65167341,0
+GE.US,D,19640729,000000,4.11045,4.20852,4.11045,4.16022,464477.54439425,0
+GE.US,D,19640730,000000,4.16022,4.20852,4.16022,4.16022,329500.89273252,0
+GE.US,D,19640731,000000,4.16022,4.20852,4.16022,4.16022,291786.99630653,0
+GE.US,D,19640803,000000,4.16022,4.20852,4.16022,4.16022,279877.47842473,0
+GE.US,D,19640804,000000,4.16022,4.20852,4.16022,4.16022,367216.05855925,0
+GE.US,D,19640805,000000,4.16022,4.16022,4.11045,4.16022,478371.13565586,0
+GE.US,D,19640806,000000,4.16022,4.16022,4.11045,4.11045,331486.23551307,0
+GE.US,D,19640807,000000,4.11045,4.16022,4.11045,4.16022,325531.47657217,0
+GE.US,D,19640810,000000,4.16022,4.16022,4.06215,4.11045,369200.13193905,0
+GE.US,D,19640811,000000,4.11045,4.11045,4.06215,4.06215,305681.85696891,0
+GE.US,D,19640812,000000,4.06215,4.06215,4.06215,4.06215,323547.40319237,0
+GE.US,D,19640813,000000,4.11045,4.11045,4.11045,4.11045,587544.67817418,0
+GE.US,D,19640814,000000,4.11045,4.11045,4.06215,4.06215,341410.41061432,0
+GE.US,D,19640817,000000,4.06215,4.11045,4.06215,4.11045,367216.05855925,0
+GE.US,D,19640818,000000,4.11045,4.16022,4.11045,4.16022,323547.40319237,0
+GE.US,D,19640819,000000,4.16022,4.20852,4.11045,4.16022,529981.16214496,0
+GE.US,D,19640820,000000,4.16022,4.20852,4.16022,4.20852,309651.27312925,0
+GE.US,D,19640821,000000,4.20852,4.20852,4.16022,4.20852,363245.37299814,0
+GE.US,D,19640824,000000,4.20852,4.20852,4.16022,4.16022,283846.8945851,0
+GE.US,D,19640825,000000,4.16022,4.20852,4.16022,4.16022,267967.96054292,0
+GE.US,D,19640826,000000,4.16022,4.16022,4.11045,4.11045,263998.54438257,0
+GE.US,D,19640827,000000,4.11045,4.16022,4.11045,4.16022,192540.16769098,0
+GE.US,D,19640828,000000,4.16022,4.25697,4.16022,4.20852,363245.37299814,0
+GE.US,D,19640831,000000,4.20852,4.20852,4.20852,4.20852,246131.72875835,0
+GE.US,D,19640901,000000,4.20852,4.25697,4.20852,4.25697,412867.51790517,0
+GE.US,D,19640902,000000,4.25697,4.30597,4.16022,4.30597,426764.91736905,0
+GE.US,D,19640903,000000,4.30597,4.35378,4.25697,4.35378,460508.12823392,0
+GE.US,D,19640904,000000,4.35378,4.35378,4.35378,4.35378,393019.16770266,0
+GE.US,D,19640908,000000,4.35378,4.35378,4.35378,4.35378,309651.27312925,0
+GE.US,D,19640909,000000,4.35378,4.35378,4.35378,4.35378,365229.44637794,0
+GE.US,D,19640910,000000,4.35378,4.40089,4.35378,4.40089,355305.27127669,0
+GE.US,D,19640911,000000,4.40089,4.44988,4.40089,4.40089,408899.37114558,0
+GE.US,D,19640914,000000,4.40089,4.40089,4.40089,4.40089,321559.5216103,0
+GE.US,D,19640915,000000,4.40089,4.40089,4.40089,4.40089,315606.03207017,0
+GE.US,D,19640916,000000,4.40089,4.40089,4.40089,4.40089,436689.09247028,0
+GE.US,D,19640917,000000,4.40089,4.40089,4.40089,4.40089,291786.99630653,0
+GE.US,D,19640918,000000,4.40089,4.44988,4.35378,4.35378,383094.99260141,0
+GE.US,D,19640921,000000,4.35378,4.40089,4.35378,4.35378,230255.33351771,0
+GE.US,D,19640922,000000,4.35378,4.40089,4.35378,4.35378,252089.02650077,0
+GE.US,D,19640923,000000,4.35378,4.40089,4.35378,4.40089,232238.13749674,0
+GE.US,D,19640924,000000,4.40089,4.44988,4.40089,4.44988,311636.6159098,0
+GE.US,D,19640925,000000,4.44988,4.44988,4.44988,4.44988,301711.17140779,0
+GE.US,D,19640928,000000,4.44988,4.49778,4.44988,4.49778,398975.19604432,0
+GE.US,D,19640929,000000,4.49778,4.49778,4.44988,4.49778,293773.60848785,0
+GE.US,D,19640930,000000,4.49778,4.49778,4.44988,4.44988,194525.51047155,0
+GE.US,D,19641001,000000,4.44988,4.49778,4.44988,4.44988,377140.23366051,0
+GE.US,D,19641002,000000,4.44988,4.49778,4.44988,4.49778,317592.64425146,0
+GE.US,D,19641005,000000,4.49778,4.49778,4.44988,4.49778,456537.44267281,0
+GE.US,D,19641006,000000,4.49778,4.49778,4.44988,4.44988,222313.9623955,0
+GE.US,D,19641007,000000,4.44988,4.49778,4.44988,4.44988,279877.47842473,0
+GE.US,D,19641008,000000,4.44988,4.49778,4.44988,4.44988,192540.16769098,0
+GE.US,D,19641009,000000,4.44988,4.49778,4.40089,4.40089,323547.40319237,0
+GE.US,D,19641012,000000,4.40089,4.40089,4.35378,4.35378,168719.8625266,0
+GE.US,D,19641013,000000,4.35378,4.35378,4.35378,4.35378,232238.13749674,0
+GE.US,D,19641014,000000,4.35378,4.35378,4.35378,4.35378,269953.30332346,0
+GE.US,D,19641015,000000,4.35378,4.35378,4.20852,4.30597,438673.16585009,0
+GE.US,D,19641016,000000,4.30597,4.35378,4.30597,4.35378,571664.47473129,0
+GE.US,D,19641019,000000,4.35378,4.35378,4.35378,4.35378,260027.85882149,0
+GE.US,D,19641020,000000,4.35378,4.40089,4.35378,4.40089,208419.10173313,0
+GE.US,D,19641021,000000,4.40089,4.40089,4.35378,4.40089,172690.54808772,0
+GE.US,D,19641022,000000,4.40089,4.44988,4.40089,4.44988,307667.19974945,0
+GE.US,D,19641023,000000,4.44988,4.44988,4.40089,4.44988,182614.72318897,0
+GE.US,D,19641026,000000,4.44988,4.44988,4.40089,4.40089,275908.06226438,0
+GE.US,D,19641027,000000,4.40089,4.44988,4.40089,4.40089,192540.16769098,0
+GE.US,D,19641028,000000,4.40089,4.40089,4.40089,4.40089,202464.34279223,0
+GE.US,D,19641029,000000,4.40089,4.40089,4.35378,4.35378,140931.41060264,0
+GE.US,D,19641030,000000,4.35378,4.40089,4.35378,4.40089,206433.75895259,0
+GE.US,D,19641102,000000,4.40089,4.40089,4.35378,4.40089,230255.33351771,0
+GE.US,D,19641104,000000,4.40089,4.40089,4.35378,4.40089,196509.58385133,0
+GE.US,D,19641105,000000,4.40089,4.40089,4.40089,4.40089,214375.13007479,0
+GE.US,D,19641106,000000,4.40089,4.44988,4.40089,4.44988,416839.47286703,0
+GE.US,D,19641109,000000,4.44988,4.44988,4.40089,4.44988,228267.45193565,0
+GE.US,D,19641110,000000,4.44988,4.44988,4.40089,4.40089,196509.58385133,0
+GE.US,D,19641111,000000,4.40089,4.40089,4.35378,4.40089,132991.30888118,0
+GE.US,D,19641112,000000,4.40089,4.40089,4.40089,4.40089,224298.0357753,0
+GE.US,D,19641113,000000,4.40089,4.40089,4.40089,4.40089,222313.9623955,0
+GE.US,D,19641116,000000,4.40089,4.40089,4.40089,4.40089,226283.37855585,0
+GE.US,D,19641117,000000,4.40089,4.40089,4.40089,4.40089,178645.30702862,0
+GE.US,D,19641118,000000,4.44988,4.49778,4.44988,4.49778,696716.95129175,0
+GE.US,D,19641119,000000,4.49778,4.49778,4.44988,4.49778,567695.05857092,0
+GE.US,D,19641120,000000,4.49778,4.5965,4.49778,4.54481,809858.64056968,0
+GE.US,D,19641123,000000,4.54481,4.5965,4.54481,4.5965,599454.19605599,0
+GE.US,D,19641124,000000,4.5965,4.5965,4.54481,4.5965,539906.60664697,0
+GE.US,D,19641125,000000,4.5965,4.64352,4.5965,4.64352,516085.03208184,0
+GE.US,D,19641127,000000,4.64352,4.68954,4.64352,4.68954,480359.01723793,0
+GE.US,D,19641130,000000,4.68954,4.68954,4.5965,4.64352,434702.480289,0
+GE.US,D,19641201,000000,4.64352,4.64352,4.54481,4.54481,309651.27312925,0
+GE.US,D,19641202,000000,4.54481,4.5965,4.54481,4.54481,478371.13565586,0
+GE.US,D,19641203,000000,4.54481,4.5965,4.54481,4.5965,297741.75524744,0
+GE.US,D,19641204,000000,4.5965,4.64352,4.5965,4.5965,265982.61776238,0
+GE.US,D,19641207,000000,4.5965,4.64352,4.5965,4.64352,379125.57644105,0
+GE.US,D,19641208,000000,4.64352,4.64352,4.5965,4.64352,301711.17140779,0
+GE.US,D,19641209,000000,4.64352,4.64352,4.5965,4.5965,186584.13934932,0
+GE.US,D,19641210,000000,4.5965,4.5965,4.49778,4.54481,260027.85882149,0
+GE.US,D,19641211,000000,4.54481,4.54481,4.49778,4.54481,279877.47842473,0
+GE.US,D,19641214,000000,4.54481,4.54481,4.49778,4.49778,317592.64425146,0
+GE.US,D,19641215,000000,4.49778,4.49778,4.44988,4.49778,283846.8945851,0
+GE.US,D,19641216,000000,4.49778,4.54481,4.49778,4.49778,377140.23366051,0
+GE.US,D,19641217,000000,4.49778,4.49778,4.49778,4.49778,170706.47470791,0
+GE.US,D,19641218,000000,4.49778,4.54481,4.49778,4.54481,275908.06226438,0
+GE.US,D,19641221,000000,4.54481,4.5965,4.54481,4.5965,240178.23921822,0
+GE.US,D,19641222,000000,4.5965,4.64352,4.5965,4.5965,311636.6159098,0
+GE.US,D,19641223,000000,4.5965,4.64352,4.54481,4.5965,240178.23921822,0
+GE.US,D,19641224,000000,4.5965,4.5965,4.54481,4.54481,248119.61034042,0
+GE.US,D,19641228,000000,4.54481,4.54481,4.49778,4.54481,321559.5216103,0
+GE.US,D,19641229,000000,4.54481,4.54481,4.49778,4.49778,196509.58385133,0
+GE.US,D,19641230,000000,4.49778,4.54481,4.49778,4.54481,204450.95497354,0
+GE.US,D,19641231,000000,4.54481,4.64352,4.54481,4.64352,629226.72135975,0
+GE.US,D,19650104,000000,4.64352,4.64352,4.54481,4.54481,260027.85882149,0
+GE.US,D,19650105,000000,4.5965,4.64352,4.5965,4.5965,248119.61034042,0
+GE.US,D,19650106,000000,4.64352,4.64352,4.64352,4.64352,260027.85882149,0
+GE.US,D,19650107,000000,4.68954,4.74097,4.68954,4.74097,686791.50678975,0
+GE.US,D,19650108,000000,4.74097,4.74097,4.68954,4.74097,313621.95869034,0
+GE.US,D,19650111,000000,4.74097,4.74097,4.74097,4.74097,365229.44637794,0
+GE.US,D,19650112,000000,4.74097,4.78753,4.74097,4.78753,416839.47286703,0
+GE.US,D,19650113,000000,4.78753,4.88435,4.78753,4.88435,522041.06042348,0
+GE.US,D,19650114,000000,4.88435,4.93274,4.88435,4.93274,649077.61036378,0
+GE.US,D,19650115,000000,4.88435,4.88435,4.88435,4.88435,333471.57829362,0
+GE.US,D,19650118,000000,4.88435,4.88435,4.83528,4.83528,389049.7515423,0
+GE.US,D,19650119,000000,4.83528,4.88435,4.83528,4.88435,228267.45193565,0
+GE.US,D,19650120,000000,4.88435,4.93274,4.83528,4.83528,514099.6893013,0
+GE.US,D,19650121,000000,4.83528,4.88435,4.83528,4.88435,446614.53697229,0
+GE.US,D,19650122,000000,4.88435,4.88435,4.88435,4.88435,305681.85696891,0
+GE.US,D,19650125,000000,4.88435,4.93274,4.88435,4.93274,275908.06226438,0
+GE.US,D,19650126,000000,4.88435,4.88435,4.88435,4.88435,291786.99630653,0
+GE.US,D,19650127,000000,4.88435,4.88435,4.88435,4.88435,377140.23366051,0
+GE.US,D,19650128,000000,4.88435,4.93274,4.88435,4.93274,492267.26571898,0
+GE.US,D,19650129,000000,4.93274,4.9818,4.93274,4.9818,442643.85141119,0
+GE.US,D,19650201,000000,4.9818,4.9818,4.93274,4.9818,655031.09990393,0
+GE.US,D,19650202,000000,4.9818,4.9818,4.93274,4.93274,250103.68372023,0
+GE.US,D,19650203,000000,4.9818,4.9818,4.9818,4.9818,369200.13193905,0
+GE.US,D,19650204,000000,4.9818,5.03018,4.9818,4.9818,871390.30335852,0
+GE.US,D,19650205,000000,4.9818,4.9818,4.93274,4.93274,385079.0659812,0
+GE.US,D,19650208,000000,4.93274,4.93274,4.88435,4.93274,527995.81936442,0
+GE.US,D,19650209,000000,4.93274,4.9818,4.93274,4.93274,265982.61776238,0
+GE.US,D,19650210,000000,4.93274,4.9818,4.88435,4.88435,466461.61777404,0
+GE.US,D,19650211,000000,4.88435,4.88435,4.78753,4.78753,393019.16770266,0
+GE.US,D,19650212,000000,4.78753,4.83528,4.78753,4.83528,365229.44637794,0
+GE.US,D,19650215,000000,4.83528,4.83528,4.78753,4.78753,363245.37299814,0
+GE.US,D,19650216,000000,4.78753,4.78753,4.74097,4.74097,240178.23921822,0
+GE.US,D,19650217,000000,4.78753,4.83528,4.78753,4.83528,234223.48027731,0
+GE.US,D,19650218,000000,4.83528,4.88435,4.83528,4.88435,323547.40319237,0
+GE.US,D,19650219,000000,4.88435,4.88435,4.83528,4.83528,240178.23921822,0
+GE.US,D,19650223,000000,4.83528,4.83528,4.83528,4.83528,402943.34280393,0
+GE.US,D,19650224,000000,4.83528,4.88435,4.83528,4.88435,567695.05857092,0
+GE.US,D,19650225,000000,4.88435,4.9818,4.88435,4.9818,563724.37300983,0
+GE.US,D,19650226,000000,4.9818,4.9818,4.93274,4.9818,432718.40690917,0
+GE.US,D,19650301,000000,4.9818,4.9818,4.93274,4.93274,365229.44637794,0
+GE.US,D,19650302,000000,4.93274,5.03018,4.93274,5.03018,795963.77990734,0
+GE.US,D,19650303,000000,5.03018,5.03018,4.9818,4.9818,256057.17326037,0
+GE.US,D,19650304,000000,4.9818,4.9818,4.9818,4.9818,230255.33351771,0
+GE.US,D,19650305,000000,4.9818,4.9818,4.93274,4.9818,275908.06226438,0
+GE.US,D,19650308,000000,4.9818,4.9818,4.9818,4.9818,244148.92477932,0
+GE.US,D,19650309,000000,4.9818,4.9818,4.93274,4.9818,200479.00001169,0
+GE.US,D,19650310,000000,4.9818,4.9818,4.93274,4.9818,178645.30702862,0
+GE.US,D,19650311,000000,4.9818,5.03018,4.9818,5.03018,533950.57830531,0
+GE.US,D,19650312,000000,5.03018,5.12635,5.03018,5.12635,496236.68187934,0
+GE.US,D,19650315,000000,5.12635,5.22184,5.12635,5.12635,420808.88902737,0
+GE.US,D,19650316,000000,5.12635,5.17536,5.12635,5.12635,252089.02650077,0
+GE.US,D,19650317,000000,5.12635,5.17536,5.12635,5.12635,301711.17140779,0
+GE.US,D,19650318,000000,5.12635,5.12635,5.12635,5.12635,315606.03207017,0
+GE.US,D,19650319,000000,5.12635,5.12635,5.12635,5.12635,240178.23921822,0
+GE.US,D,19650322,000000,5.12635,5.12635,5.12635,5.12635,214375.13007479,0
+GE.US,D,19650323,000000,5.12635,5.17536,5.12635,5.12635,263998.54438257,0
+GE.US,D,19650324,000000,5.17536,5.17536,5.17536,5.17536,285832.23736564,0
+GE.US,D,19650325,000000,5.17536,5.22184,5.12635,5.17536,273922.71948384,0
+GE.US,D,19650326,000000,5.17536,5.17536,4.9818,4.9818,313621.95869034,0
+GE.US,D,19650329,000000,4.9818,5.07981,4.93274,4.93274,381108.3804201,0
+GE.US,D,19650330,000000,4.93274,4.9818,4.93274,4.9818,212388.51789349,0
+GE.US,D,19650331,000000,4.9818,4.9818,4.93274,4.9818,295757.68186765,0
+GE.US,D,19650401,000000,4.9818,5.03018,4.9818,4.9818,349350.51233579,0
+GE.US,D,19650402,000000,4.9818,5.03018,4.9818,4.9818,313621.95869034,0
+GE.US,D,19650405,000000,4.9818,5.03018,4.9818,5.03018,325531.47657217,0
+GE.US,D,19650406,000000,5.03018,5.07981,5.03018,5.07981,232238.13749674,0
+GE.US,D,19650407,000000,5.07981,5.07981,5.03018,5.07981,206433.75895259,0
+GE.US,D,19650408,000000,5.07981,5.12635,5.07981,5.12635,359274.68743705,0
+GE.US,D,19650409,000000,5.12635,5.17536,5.12635,5.12635,321559.5216103,0
+GE.US,D,19650412,000000,5.12635,5.12635,5.07981,5.12635,182614.72318897,0
+GE.US,D,19650413,000000,5.12635,5.17536,5.12635,5.12635,343395.75339487,0
+GE.US,D,19650414,000000,5.12635,5.17536,5.12635,5.12635,224298.0357753,0
+GE.US,D,19650415,000000,5.12635,5.17536,5.12635,5.17536,321559.5216103,0
+GE.US,D,19650419,000000,5.17536,5.17536,5.12635,5.12635,224298.0357753,0
+GE.US,D,19650420,000000,5.12635,5.17536,5.12635,5.12635,232238.13749674,0
+GE.US,D,19650421,000000,5.12635,5.12635,5.12635,5.12635,148871.51232409,0
+GE.US,D,19650422,000000,5.12635,5.17536,5.12635,5.17536,222313.9623955,0
+GE.US,D,19650423,000000,5.17536,5.17536,5.12635,5.12635,166737.05854756,0
+GE.US,D,19650426,000000,5.12635,5.12635,5.12635,5.12635,148871.51232409,0
+GE.US,D,19650427,000000,5.12635,5.17536,5.12635,5.12635,226283.37855585,0
+GE.US,D,19650428,000000,5.12635,5.17536,5.07981,5.07981,293773.60848785,0
+GE.US,D,19650429,000000,5.07981,5.17536,5.07981,5.17536,277890.86624342,0
+GE.US,D,19650430,000000,5.17536,5.22184,5.17536,5.22184,260027.85882149,0
+GE.US,D,19650503,000000,5.22184,5.27155,5.22184,5.27155,361260.0302176,0
+GE.US,D,19650504,000000,5.27155,5.32118,5.22184,5.27155,315606.03207017,0
+GE.US,D,19650505,000000,5.27155,5.32118,5.27155,5.32118,313621.95869034,0
+GE.US,D,19650506,000000,5.32118,5.32118,5.27155,5.32118,248119.61034042,0
+GE.US,D,19650507,000000,5.32118,5.32118,5.27155,5.27155,333471.57829362,0
+GE.US,D,19650510,000000,5.27155,5.27155,5.27155,5.27155,166737.05854756,0
+GE.US,D,19650511,000000,5.27155,5.32118,5.27155,5.32118,129021.89272084,0
+GE.US,D,19650512,000000,5.32118,5.32118,5.27155,5.32118,323547.40319237,0
+GE.US,D,19650513,000000,5.32118,5.32118,5.32118,5.32118,198493.65723112,0
+GE.US,D,19650514,000000,5.32118,5.32118,5.27155,5.32118,202464.34279223,0
+GE.US,D,19650517,000000,5.32118,5.32118,5.22184,5.22184,230255.33351771,0
+GE.US,D,19650518,000000,5.22184,5.22184,5.22184,5.22184,180629.3804084,0
+GE.US,D,19650519,000000,5.22184,5.27155,5.22184,5.22184,218343.27683439,0
+GE.US,D,19650520,000000,5.22184,5.22184,5.17536,5.17536,305681.85696891,0
+GE.US,D,19650521,000000,5.17536,5.17536,5.12635,5.17536,178645.30702862,0
+GE.US,D,19650524,000000,5.17536,5.17536,5.03018,5.07981,327516.81935273,0
+GE.US,D,19650525,000000,5.07981,5.12635,5.07981,5.07981,262011.93220127,0
+GE.US,D,19650526,000000,5.07981,5.12635,5.07981,5.12635,230255.33351771,0
+GE.US,D,19650527,000000,5.12635,5.12635,5.07981,5.12635,188569.48212988,0
+GE.US,D,19650528,000000,5.12635,5.17536,5.12635,5.17536,216359.20345461,0
+GE.US,D,19650601,000000,5.17536,5.17536,5.12635,5.12635,202464.34279223,0
+GE.US,D,19650602,000000,5.12635,5.12635,5.03018,5.07981,428747.72134808,0
+GE.US,D,19650603,000000,5.07981,5.07981,5.03018,5.03018,204450.95497354,0
+GE.US,D,19650604,000000,5.03018,5.03018,4.9818,5.03018,260027.85882149,0
+GE.US,D,19650607,000000,5.03018,5.07981,4.9818,5.07981,375153.6214792,0
+GE.US,D,19650608,000000,5.03018,5.03018,4.93274,4.9818,263998.54438257,0
+GE.US,D,19650609,000000,4.93274,4.93274,4.88435,4.88435,541889.410626,0
+GE.US,D,19650610,000000,4.88435,4.93274,4.78753,4.78753,551813.58572725,0
+GE.US,D,19650611,000000,4.83528,4.88435,4.83528,4.83528,291786.99630653,0
+GE.US,D,19650614,000000,4.83528,4.88435,4.74097,4.78753,428747.72134808,0
+GE.US,D,19650615,000000,4.78753,4.83528,4.68954,4.83528,795963.77990734,0
+GE.US,D,19650616,000000,4.83528,4.88435,4.83528,4.88435,664956.54440594,0
+GE.US,D,19650617,000000,4.88435,4.88435,4.88435,4.88435,262011.93220127,0
+GE.US,D,19650618,000000,4.88435,4.93274,4.83528,4.83528,208419.10173313,0
+GE.US,D,19650621,000000,4.83528,4.88435,4.83528,4.88435,297741.75524744,0
+GE.US,D,19650622,000000,4.88435,4.93274,4.88435,4.88435,220329.8890157,0
+GE.US,D,19650623,000000,4.88435,4.93274,4.88435,4.88435,250103.68372023,0
+GE.US,D,19650624,000000,4.88435,4.88435,4.78753,4.78753,305681.85696891,0
+GE.US,D,19650625,000000,4.74097,4.74097,4.68954,4.68954,385079.0659812,0
+GE.US,D,19650628,000000,4.64352,4.64352,4.5965,4.5965,549830.78174823,0
+GE.US,D,19650629,000000,4.5965,4.68954,4.5965,4.68954,1010336.3711806,0
+GE.US,D,19650630,000000,4.74097,4.78753,4.74097,4.78753,585558.06599288,0
+GE.US,D,19650701,000000,4.78753,4.83528,4.78753,4.83528,347365.16955522,0
+GE.US,D,19650702,000000,4.83528,4.93274,4.83528,4.93274,311636.6159098,0
+GE.US,D,19650706,000000,4.93274,4.93274,4.88435,4.93274,226283.37855585,0
+GE.US,D,19650707,000000,4.93274,4.93274,4.88435,4.93274,208419.10173313,0
+GE.US,D,19650708,000000,4.93274,5.03018,4.93274,4.9818,329500.89273252,0
+GE.US,D,19650709,000000,5.03018,5.07981,5.03018,5.07981,335455.65167341,0
+GE.US,D,19650712,000000,5.07981,5.07981,4.9818,4.9818,311636.6159098,0
+GE.US,D,19650713,000000,4.9818,4.9818,4.93274,4.93274,404928.68558447,0
+GE.US,D,19650714,000000,4.9818,5.03018,4.9818,5.03018,228267.45193565,0
+GE.US,D,19650715,000000,5.03018,5.07981,4.9818,4.9818,256057.17326037,0
+GE.US,D,19650716,000000,4.9818,4.9818,4.9818,4.9818,160781.03020591,0
+GE.US,D,19650719,000000,4.9818,4.9818,4.88435,4.88435,271937.3767033,0
+GE.US,D,19650720,000000,4.88435,4.88435,4.83528,4.83528,254073.09988056,0
+GE.US,D,19650721,000000,4.83528,4.83528,4.83528,4.83528,200479.00001169,0
+GE.US,D,19650722,000000,4.83528,4.88435,4.83528,4.88435,212388.51789349,0
+GE.US,D,19650723,000000,4.88435,4.93274,4.83528,4.93274,267967.96054292,0
+GE.US,D,19650726,000000,4.93274,4.93274,4.88435,4.88435,202464.34279223,0
+GE.US,D,19650727,000000,4.88435,4.93274,4.88435,4.88435,232238.13749674,0
+GE.US,D,19650728,000000,4.88435,4.9818,4.88435,4.9818,299727.098028,0
+GE.US,D,19650729,000000,4.9818,5.03018,4.9818,5.03018,325531.47657217,0
+GE.US,D,19650730,000000,5.03018,5.03018,4.9818,5.03018,188569.48212988,0
+GE.US,D,19650802,000000,5.03018,5.03018,4.9818,5.03018,188569.48212988,0
+GE.US,D,19650803,000000,5.03018,5.12635,5.03018,5.12635,343395.75339487,0
+GE.US,D,19650804,000000,5.12635,5.17536,5.12635,5.12635,210405.71391444,0
+GE.US,D,19650805,000000,5.12635,5.12635,5.07981,5.12635,222313.9623955,0
+GE.US,D,19650806,000000,5.12635,5.17536,5.07981,5.17536,283846.8945851,0
+GE.US,D,19650809,000000,5.17536,5.17536,5.07981,5.07981,210405.71391444,0
+GE.US,D,19650810,000000,5.07981,5.12635,5.07981,5.12635,166737.05854756,0
+GE.US,D,19650811,000000,5.12635,5.17536,5.12635,5.17536,315606.03207017,0
+GE.US,D,19650812,000000,5.22184,5.27155,5.22184,5.27155,418822.27684608,0
+GE.US,D,19650813,000000,5.27155,5.27155,5.22184,5.22184,258042.51604091,0
+GE.US,D,19650816,000000,5.22184,5.22184,5.12635,5.12635,214375.13007479,0
+GE.US,D,19650817,000000,5.12635,5.17536,5.12635,5.17536,192540.16769098,0
+GE.US,D,19650818,000000,5.17536,5.22184,5.12635,5.17536,196509.58385133,0
+GE.US,D,19650819,000000,5.17536,5.17536,5.12635,5.12635,216359.20345461,0
+GE.US,D,19650820,000000,5.12635,5.12635,5.07981,5.07981,166737.05854756,0
+GE.US,D,19650823,000000,5.07981,5.07981,5.03018,5.07981,196509.58385133,0
+GE.US,D,19650824,000000,5.07981,5.12635,5.07981,5.07981,228267.45193565,0
+GE.US,D,19650825,000000,5.07981,5.17536,5.07981,5.17536,200479.00001169,0
+GE.US,D,19650826,000000,5.17536,5.27155,5.17536,5.27155,301711.17140779,0
+GE.US,D,19650827,000000,5.27155,5.27155,5.17536,5.22184,230255.33351771,0
+GE.US,D,19650830,000000,5.22184,5.32118,5.22184,5.32118,359274.68743705,0
+GE.US,D,19650831,000000,5.32118,5.32118,5.17536,5.22184,593500.70651587,0
+GE.US,D,19650901,000000,5.22184,5.27155,5.17536,5.17536,351335.85511633,0
+GE.US,D,19650902,000000,5.22184,5.32118,5.22184,5.27155,275908.06226438,0
+GE.US,D,19650903,000000,5.32118,5.36962,5.32118,5.36962,393019.16770266,0
+GE.US,D,19650907,000000,5.36962,5.41611,5.36962,5.36962,311636.6159098,0
+GE.US,D,19650908,000000,5.36962,5.46517,5.36962,5.41611,236208.82305785,0
+GE.US,D,19650909,000000,5.41611,5.46517,5.41611,5.41611,351335.85511633,0
+GE.US,D,19650910,000000,5.41611,5.46517,5.36962,5.46517,396989.85326376,0
+GE.US,D,19650913,000000,5.46517,5.56326,5.46517,5.56326,494251.33909877,0
+GE.US,D,19650914,000000,5.56326,5.60981,5.51229,5.56326,460508.12823392,0
+GE.US,D,19650915,000000,5.56326,5.60981,5.51229,5.56326,353321.19789688,0
+GE.US,D,19650916,000000,5.60981,5.60981,5.60981,5.60981,281861.55180454,0
+GE.US,D,19650917,000000,5.60981,5.60981,5.51229,5.60981,363245.37299814,0
+GE.US,D,19650920,000000,5.60981,5.65628,5.60981,5.65628,533950.57830531,0
+GE.US,D,19650921,000000,5.65628,5.70662,5.60981,5.65628,323547.40319237,0
+GE.US,D,19650922,000000,5.65628,5.70662,5.65628,5.70662,240178.23921822,0
+GE.US,D,19650923,000000,5.70662,5.75492,5.60981,5.60981,45652.728746677,0
+GE.US,D,19650924,000000,5.60981,5.75492,5.60981,5.75492,387065.67816252,0
+GE.US,D,19650927,000000,5.75492,5.99827,5.75492,5.99827,635181.48030066,0
+GE.US,D,19650928,000000,5.94918,5.94918,5.85299,5.90019,516085.03208184,0
+GE.US,D,19650929,000000,5.90019,5.94918,5.75492,5.90019,974609.08693594,0
+GE.US,D,19650930,000000,5.90019,5.90019,5.85299,5.85299,414852.86068573,0
+GE.US,D,19651001,000000,5.85299,5.90019,5.85299,5.85299,795963.77990734,0
+GE.US,D,19651004,000000,5.85299,5.85299,5.804,5.804,301711.17140779,0
+GE.US,D,19651005,000000,5.804,5.90019,5.804,5.90019,438673.16585009,0
+GE.US,D,19651006,000000,5.90019,5.99827,5.85299,5.94918,972623.74415539,0
+GE.US,D,19651007,000000,5.94918,5.94918,5.90019,5.90019,190554.82491043,0
+GE.US,D,19651008,000000,5.90019,5.94918,5.85299,5.85299,226283.37855585,0
+GE.US,D,19651011,000000,5.90019,5.94918,5.90019,5.90019,262011.93220127,0
+GE.US,D,19651012,000000,5.90019,5.94918,5.90019,5.90019,198493.65723112,0
+GE.US,D,19651013,000000,5.90019,5.90019,5.85299,5.90019,198493.65723112,0
+GE.US,D,19651014,000000,5.85299,5.85299,5.75492,5.75492,301711.17140779,0
+GE.US,D,19651015,000000,5.75492,5.804,5.75492,5.75492,236208.82305785,0
+GE.US,D,19651018,000000,5.75492,5.804,5.75492,5.804,454552.09989224,0
+GE.US,D,19651019,000000,5.804,5.804,5.804,5.804,263998.54438257,0
+GE.US,D,19651020,000000,5.804,5.85299,5.804,5.85299,488295.31075711,0
+GE.US,D,19651021,000000,5.85299,5.90019,5.804,5.85299,301711.17140779,0
+GE.US,D,19651022,000000,5.90019,5.94918,5.90019,5.90019,408899.37114558,0
+GE.US,D,19651025,000000,5.90019,5.90019,5.85299,5.85299,240178.23921822,0
+GE.US,D,19651026,000000,5.85299,5.90019,5.804,5.90019,315606.03207017,0
+GE.US,D,19651027,000000,5.90019,5.90019,5.90019,5.90019,228267.45193565,0
+GE.US,D,19651028,000000,5.90019,5.94918,5.85299,5.90019,188569.48212988,0
+GE.US,D,19651029,000000,5.90019,5.94918,5.90019,5.90019,206433.75895259,0
+GE.US,D,19651101,000000,5.90019,5.94918,5.85299,5.85299,208419.10173313,0
+GE.US,D,19651103,000000,5.85299,5.90019,5.85299,5.85299,238192.89643766,0
+GE.US,D,19651104,000000,5.85299,5.90019,5.804,5.85299,464477.54439425,0
+GE.US,D,19651105,000000,5.85299,5.85299,5.85299,5.85299,156811.61404556,0
+GE.US,D,19651108,000000,5.85299,5.85299,5.75492,5.804,262011.93220127,0
+GE.US,D,19651109,000000,5.75492,5.75492,5.70662,5.70662,333471.57829362,0
+GE.US,D,19651110,000000,5.75492,5.804,5.75492,5.804,212388.51789349,0
+GE.US,D,19651111,000000,5.804,5.85299,5.75492,5.85299,212388.51789349,0
+GE.US,D,19651112,000000,5.85299,5.85299,5.804,5.85299,325531.47657217,0
+GE.US,D,19651115,000000,5.85299,5.85299,5.75492,5.75492,220329.8890157,0
+GE.US,D,19651116,000000,5.75492,5.804,5.70662,5.75492,226283.37855585,0
+GE.US,D,19651117,000000,5.804,5.85299,5.804,5.804,156811.61404556,0
+GE.US,D,19651118,000000,5.804,5.804,5.70662,5.75492,375153.6214792,0
+GE.US,D,19651119,000000,5.75492,5.75492,5.65628,5.75492,430734.33352939,0
+GE.US,D,19651122,000000,5.75492,5.75492,5.65628,5.65628,244148.92477932,0
+GE.US,D,19651123,000000,5.65628,5.70662,5.65628,5.70662,182614.72318897,0
+GE.US,D,19651124,000000,5.70662,5.70662,5.60981,5.65628,395003.24108246,0
+GE.US,D,19651126,000000,5.65628,5.70662,5.65628,5.70662,686791.50678975,0
+GE.US,D,19651129,000000,5.70662,5.75492,5.70662,5.70662,224298.0357753,0
+GE.US,D,19651130,000000,5.70662,5.70662,5.65628,5.70662,256057.17326037,0
+GE.US,D,19651201,000000,5.70662,5.70662,5.65628,5.70662,329500.89273252,0
+GE.US,D,19651202,000000,5.70662,5.75492,5.65628,5.75492,353321.19789688,0
+GE.US,D,19651203,000000,5.75492,5.75492,5.70662,5.75492,192540.16769098,0
+GE.US,D,19651206,000000,5.70662,5.70662,5.65628,5.70662,623273.23181961,0
+GE.US,D,19651207,000000,5.70662,5.75492,5.65628,5.75492,365229.44637794,0
+GE.US,D,19651208,000000,5.70662,5.70662,5.65628,5.70662,414852.86068573,0
+GE.US,D,19651209,000000,5.70662,5.70662,5.60981,5.65628,408899.37114558,0
+GE.US,D,19651210,000000,5.65628,5.65628,5.60981,5.65628,349350.51233579,0
+GE.US,D,19651213,000000,5.65628,5.70662,5.65628,5.65628,313621.95869034,0
+GE.US,D,19651214,000000,5.65628,5.70662,5.65628,5.70662,398975.19604432,0
+GE.US,D,19651215,000000,5.70662,5.70662,5.65628,5.70662,351335.85511633,0
+GE.US,D,19651216,000000,5.70662,5.75492,5.70662,5.75492,313621.95869034,0
+GE.US,D,19651217,000000,5.70662,5.70662,5.60981,5.65628,383094.99260141,0
+GE.US,D,19651220,000000,5.65628,5.70662,5.60981,5.65628,271937.3767033,0
+GE.US,D,19651221,000000,5.65628,5.65628,5.65628,5.65628,168719.8625266,0
+GE.US,D,19651222,000000,5.65628,5.75492,5.65628,5.70662,277890.86624342,0
+GE.US,D,19651223,000000,5.75492,5.804,5.75492,5.804,466461.61777404,0
+GE.US,D,19651227,000000,5.804,5.804,5.75492,5.804,258042.51604091,0
+GE.US,D,19651228,000000,5.804,5.85299,5.75492,5.804,327516.81935273,0
+GE.US,D,19651229,000000,5.804,5.85299,5.804,5.85299,196509.58385133,0
+GE.US,D,19651230,000000,5.85299,5.94918,5.85299,5.94918,347365.16955522,0
+GE.US,D,19651231,000000,5.94918,5.99827,5.90019,5.90019,406914.02836502,0
+GE.US,D,19660103,000000,5.90019,5.90019,5.85299,5.85299,222313.9623955,0
+GE.US,D,19660104,000000,5.85299,5.90019,5.85299,5.85299,305681.85696891,0
+GE.US,D,19660105,000000,5.85299,5.94918,5.85299,5.90019,341410.41061432,0
+GE.US,D,19660106,000000,5.90019,5.99827,5.90019,5.94918,361260.0302176,0
+GE.US,D,19660107,000000,5.94918,5.99827,5.94918,5.99827,269953.30332346,0
+GE.US,D,19660110,000000,5.99827,5.99827,5.99827,5.99827,476387.06227605,0
+GE.US,D,19660111,000000,5.94918,5.94918,5.90019,5.94918,309651.27312925,0
+GE.US,D,19660112,000000,5.94918,5.99827,5.90019,5.94918,311636.6159098,0
+GE.US,D,19660113,000000,5.94918,5.94918,5.85299,5.85299,240178.23921822,0
+GE.US,D,19660114,000000,5.85299,5.90019,5.85299,5.85299,258042.51604091,0
+GE.US,D,19660117,000000,5.85299,5.85299,5.804,5.804,252089.02650077,0
+GE.US,D,19660118,000000,5.85299,5.90019,5.85299,5.85299,236208.82305785,0
+GE.US,D,19660119,000000,5.85299,5.85299,5.804,5.804,263998.54438257,0
+GE.US,D,19660120,000000,5.804,5.85299,5.804,5.804,321559.5216103,0
+GE.US,D,19660121,000000,5.804,5.90019,5.804,5.90019,256057.17326037,0
+GE.US,D,19660124,000000,5.90019,5.90019,5.85299,5.85299,244148.92477932,0
+GE.US,D,19660125,000000,5.85299,5.90019,5.804,5.90019,232238.13749674,0
+GE.US,D,19660126,000000,5.90019,5.90019,5.85299,5.85299,367216.05855925,0
+GE.US,D,19660127,000000,5.85299,5.90019,5.804,5.804,402943.34280393,0
+GE.US,D,19660128,000000,5.804,5.804,5.70662,5.70662,317592.64425146,0
+GE.US,D,19660131,000000,5.70662,5.75492,5.70662,5.75492,160781.03020591,0
+GE.US,D,19660201,000000,5.75492,5.75492,5.60981,5.60981,287816.31074544,0
+GE.US,D,19660202,000000,5.60981,5.70662,5.51229,5.70662,537918.7250649,0
+GE.US,D,19660203,000000,5.70662,5.75492,5.70662,5.70662,335455.65167341,0
+GE.US,D,19660204,000000,5.70662,5.70662,5.65628,5.70662,256057.17326037,0
+GE.US,D,19660207,000000,5.70662,5.75492,5.65628,5.65628,250103.68372023,0
+GE.US,D,19660208,000000,5.65628,5.65628,5.60981,5.60981,285832.23736564,0
+GE.US,D,19660209,000000,5.60981,5.65628,5.56326,5.60981,446614.53697229,0
+GE.US,D,19660210,000000,5.60981,5.60981,5.56326,5.60981,474402.98889627,0
+GE.US,D,19660211,000000,5.60981,5.60981,5.51229,5.56326,317592.64425146,0
+GE.US,D,19660214,000000,5.56326,5.60981,5.56326,5.56326,412867.51790517,0
+GE.US,D,19660215,000000,5.56326,5.60981,5.56326,5.60981,575635.16029238,0
+GE.US,D,19660216,000000,5.60981,5.70662,5.60981,5.70662,458522.78545335,0
+GE.US,D,19660217,000000,5.70662,5.70662,5.65628,5.70662,315606.03207017,0
+GE.US,D,19660218,000000,5.70662,5.70662,5.65628,5.65628,287816.31074544,0
+GE.US,D,19660221,000000,5.60981,5.60981,5.51229,5.51229,539906.60664697,0
+GE.US,D,19660223,000000,5.51229,5.56326,5.46517,5.56326,466461.61777404,0
+GE.US,D,19660224,000000,5.56326,5.56326,5.51229,5.51229,391033.8249221,0
+GE.US,D,19660225,000000,5.51229,5.56326,5.51229,5.51229,299727.098028,0
+GE.US,D,19660228,000000,5.51229,5.56326,5.41611,5.46517,444627.924791,0
+GE.US,D,19660301,000000,5.46517,5.46517,5.36962,5.41611,581587.38043178,0
+GE.US,D,19660302,000000,5.41611,5.46517,5.36962,5.36962,472417.64611571,0
+GE.US,D,19660303,000000,5.36962,5.46517,5.36962,5.41611,752295.12454046,0
+GE.US,D,19660304,000000,5.41611,5.46517,5.36962,5.41611,432718.40690917,0
+GE.US,D,19660307,000000,5.41611,5.41611,5.32118,5.32118,482341.82121697,0
+GE.US,D,19660308,000000,5.32118,5.41611,5.32118,5.41611,543874.75340654,0
+GE.US,D,19660309,000000,5.41611,5.51229,5.36962,5.41611,246131.72875835,0
+GE.US,D,19660310,000000,5.46517,5.51229,5.46517,5.46517,436689.09247028,0
+GE.US,D,19660311,000000,5.46517,5.56326,5.46517,5.46517,579604.57645273,0
+GE.US,D,19660314,000000,5.46517,5.46517,5.36962,5.36962,305681.85696891,0
+GE.US,D,19660315,000000,5.36962,5.41611,5.36962,5.41611,349350.51233579,0
+GE.US,D,19660316,000000,5.41611,5.46517,5.41611,5.46517,400958.00002335,0
+GE.US,D,19660317,000000,5.46517,5.51229,5.41611,5.51229,301711.17140779,0
+GE.US,D,19660318,000000,5.51229,5.51229,5.46517,5.51229,339425.06783378,0
+GE.US,D,19660321,000000,5.51229,5.51229,5.46517,5.51229,295757.68186765,0
+GE.US,D,19660322,000000,5.51229,5.60981,5.51229,5.51229,377140.23366051,0
+GE.US,D,19660323,000000,5.46517,5.46517,5.41611,5.46517,317592.64425146,0
+GE.US,D,19660324,000000,5.46517,5.51229,5.46517,5.46517,398975.19604432,0
+GE.US,D,19660325,000000,5.46517,5.51229,5.46517,5.51229,404928.68558447,0
+GE.US,D,19660328,000000,5.51229,5.56326,5.51229,5.51229,311636.6159098,0
+GE.US,D,19660329,000000,5.51229,5.56326,5.51229,5.51229,321559.5216103,0
+GE.US,D,19660330,000000,5.51229,5.51229,5.46517,5.46517,258042.51604091,0
+GE.US,D,19660331,000000,5.46517,5.51229,5.46517,5.46517,412867.51790517,0
+GE.US,D,19660401,000000,5.46517,5.51229,5.46517,5.51229,345381.09617542,0
+GE.US,D,19660404,000000,5.51229,5.51229,5.41611,5.46517,287816.31074544,0
+GE.US,D,19660405,000000,5.46517,5.46517,5.41611,5.46517,404928.68558447,0
+GE.US,D,19660406,000000,5.46517,5.46517,5.36962,5.41611,466461.61777404,0
+GE.US,D,19660407,000000,5.41611,5.46517,5.41611,5.46517,414852.86068573,0
+GE.US,D,19660411,000000,5.46517,5.46517,5.41611,5.41611,279877.47842473,0
+GE.US,D,19660412,000000,5.41611,5.46517,5.41611,5.41611,301711.17140779,0
+GE.US,D,19660413,000000,5.41611,5.46517,5.41611,5.46517,236208.82305785,0
+GE.US,D,19660414,000000,5.46517,5.51229,5.46517,5.51229,333471.57829362,0
+GE.US,D,19660415,000000,5.51229,5.56326,5.51229,5.56326,653047.02652413,0
+GE.US,D,19660418,000000,5.51229,5.51229,5.51229,5.51229,426764.91736905,0
+GE.US,D,19660419,000000,5.51229,5.60981,5.46517,5.60981,424778.30518773,0
+GE.US,D,19660420,000000,5.60981,5.75492,5.60981,5.75492,353321.19789688,0
+GE.US,D,19660421,000000,5.75492,5.90019,5.75492,5.90019,444627.924791,0
+GE.US,D,19660422,000000,5.90019,5.94918,5.804,5.90019,365229.44637794,0
+GE.US,D,19660425,000000,5.85299,5.85299,5.804,5.85299,246131.72875835,0
+GE.US,D,19660426,000000,5.85299,5.85299,5.804,5.85299,277890.86624342,0
+GE.US,D,19660427,000000,5.85299,5.90019,5.85299,5.90019,246131.72875835,0
+GE.US,D,19660428,000000,5.90019,5.90019,5.70662,5.804,432718.40690917,0
+GE.US,D,19660429,000000,5.804,5.804,5.75492,5.75492,178645.30702862,0
+GE.US,D,19660502,000000,5.75492,5.75492,5.65628,5.65628,188569.48212988,0
+GE.US,D,19660503,000000,5.65628,5.70662,5.65628,5.65628,212388.51789349,0
+GE.US,D,19660504,000000,5.65628,5.65628,5.51229,5.56326,246131.72875835,0
+GE.US,D,19660505,000000,5.56326,5.60981,5.56326,5.60981,248119.61034042,0
+GE.US,D,19660506,000000,5.60981,5.60981,5.41611,5.56326,446614.53697229,0
+GE.US,D,19660509,000000,5.56326,5.56326,5.41611,5.41611,432718.40690917,0
+GE.US,D,19660510,000000,5.41611,5.51229,5.41611,5.46517,345381.09617542,0
+GE.US,D,19660511,000000,5.46517,5.51229,5.46517,5.46517,337440.99445398,0
+GE.US,D,19660512,000000,5.41611,5.41611,5.27155,5.36962,402943.34280393,0
+GE.US,D,19660513,000000,5.32118,5.32118,5.22184,5.22184,555785.54068912,0
+GE.US,D,19660516,000000,5.22184,5.32118,5.22184,5.22184,361260.0302176,0
+GE.US,D,19660517,000000,5.22184,5.22184,5.12635,5.12635,359274.68743705,0
+GE.US,D,19660518,000000,5.12635,5.27155,5.12635,5.27155,381108.3804201,0
+GE.US,D,19660519,000000,5.27155,5.32118,5.22184,5.27155,458522.78545335,0
+GE.US,D,19660520,000000,5.27155,5.27155,5.17536,5.27155,379125.57644105,0
+GE.US,D,19660523,000000,5.27155,5.27155,5.17536,5.17536,254073.09988056,0
+GE.US,D,19660524,000000,5.27155,5.36962,5.27155,5.36962,428747.72134808,0
+GE.US,D,19660525,000000,5.36962,5.41611,5.32118,5.36962,160781.03020591,0
+GE.US,D,19660526,000000,5.36962,5.36962,5.32118,5.36962,154826.27126501,0
+GE.US,D,19660527,000000,5.36962,5.36962,5.27155,5.32118,263998.54438257,0
+GE.US,D,19660531,000000,5.32118,5.32118,5.17536,5.22184,196509.58385133,0
+GE.US,D,19660601,000000,5.22184,5.32118,5.22184,5.27155,240178.23921822,0
+GE.US,D,19660602,000000,5.27155,5.32118,5.27155,5.27155,234223.48027731,0
+GE.US,D,19660603,000000,5.27155,5.27155,5.22184,5.27155,269953.30332346,0
+GE.US,D,19660606,000000,5.27155,5.27155,5.22184,5.27155,214375.13007479,0
+GE.US,D,19660607,000000,5.27155,5.32118,5.22184,5.27155,238192.89643766,0
+GE.US,D,19660608,000000,5.27155,5.32118,5.27155,5.32118,232238.13749674,0
+GE.US,D,19660609,000000,5.32118,5.36962,5.27155,5.32118,325531.47657217,0
+GE.US,D,19660610,000000,5.36962,5.41611,5.36962,5.41611,351335.85511633,0
+GE.US,D,19660613,000000,5.46517,5.51229,5.46517,5.51229,279877.47842473,0
+GE.US,D,19660614,000000,5.51229,5.56326,5.46517,5.56326,353321.19789688,0
+GE.US,D,19660615,000000,5.56326,5.65628,5.56326,5.60981,299727.098028,0
+GE.US,D,19660616,000000,5.60981,5.60981,5.56326,5.56326,273922.71948384,0
+GE.US,D,19660617,000000,5.56326,5.60981,5.51229,5.56326,218343.27683439,0
+GE.US,D,19660620,000000,5.56326,5.60981,5.51229,5.60981,224298.0357753,0
+GE.US,D,19660621,000000,5.60981,5.65628,5.60981,5.60981,242163.58199876,0
+GE.US,D,19660622,000000,5.60981,5.65628,5.60981,5.65628,263998.54438257,0
+GE.US,D,19660623,000000,5.65628,5.70662,5.60981,5.60981,321559.5216103,0
+GE.US,D,19660624,000000,5.60981,5.70662,5.60981,5.70662,184600.06596952,0
+GE.US,D,19660627,000000,5.70662,5.75492,5.70662,5.70662,377140.23366051,0
+GE.US,D,19660628,000000,5.65628,5.65628,5.46517,5.46517,363245.37299814,0
+GE.US,D,19660629,000000,5.46517,5.46517,5.36962,5.36962,329500.89273252,0
+GE.US,D,19660630,000000,5.36962,5.36962,5.32118,5.32118,291786.99630653,0
+GE.US,D,19660701,000000,5.32118,5.36962,5.32118,5.32118,305681.85696891,0
+GE.US,D,19660705,000000,5.32118,5.32118,5.27155,5.32118,170706.47470791,0
+GE.US,D,19660706,000000,5.32118,5.51229,5.27155,5.46517,279877.47842473,0
+GE.US,D,19660707,000000,5.46517,5.56326,5.41611,5.41611,283846.8945851,0
+GE.US,D,19660708,000000,5.41611,5.46517,5.41611,5.46517,162763.83418496,0
+GE.US,D,19660711,000000,5.46517,5.51229,5.46517,5.46517,258042.51604091,0
+GE.US,D,19660712,000000,5.46517,5.46517,5.27155,5.27155,232238.13749674,0
+GE.US,D,19660713,000000,5.27155,5.32118,5.27155,5.27155,295757.68186765,0
+GE.US,D,19660714,000000,5.27155,5.32118,5.27155,5.27155,206433.75895259,0
+GE.US,D,19660715,000000,5.27155,5.36962,5.27155,5.32118,234223.48027731,0
+GE.US,D,19660718,000000,5.32118,5.36962,5.27155,5.32118,250103.68372023,0
+GE.US,D,19660719,000000,5.32118,5.36962,5.32118,5.32118,242163.58199876,0
+GE.US,D,19660720,000000,5.32118,5.36962,5.22184,5.22184,305681.85696891,0
+GE.US,D,19660721,000000,5.22184,5.27155,5.17536,5.17536,269953.30332346,0
+GE.US,D,19660722,000000,5.17536,5.22184,5.07981,5.07981,315606.03207017,0
+GE.US,D,19660725,000000,5.07981,5.12635,4.88435,4.88435,1198907.1227112,0
+GE.US,D,19660726,000000,4.93274,4.9818,4.93274,4.93274,418822.27684608,0
+GE.US,D,19660727,000000,4.9818,5.03018,4.9818,4.9818,357289.34465648,0
+GE.US,D,19660728,000000,4.9818,4.9818,4.93274,4.93274,252089.02650077,0
+GE.US,D,19660729,000000,4.93274,4.93274,4.74097,4.78753,422792.96240716,0
+GE.US,D,19660801,000000,4.68954,4.68954,4.5965,4.64352,486312.50677808,0
+GE.US,D,19660802,000000,4.64352,4.74097,4.5965,4.64352,436689.09247028,0
+GE.US,D,19660803,000000,4.64352,4.74097,4.64352,4.68954,402943.34280393,0
+GE.US,D,19660804,000000,4.68954,4.74097,4.68954,4.74097,361260.0302176,0
+GE.US,D,19660805,000000,4.74097,4.83528,4.74097,4.74097,395003.24108246,0
+GE.US,D,19660808,000000,4.74097,4.78753,4.74097,4.78753,369200.13193905,0
+GE.US,D,19660809,000000,4.78753,4.83528,4.78753,4.83528,256057.17326037,0
+GE.US,D,19660810,000000,4.83528,4.83528,4.74097,4.74097,277890.86624342,0
+GE.US,D,19660811,000000,4.74097,4.74097,4.68954,4.74097,256057.17326037,0
+GE.US,D,19660812,000000,4.74097,4.74097,4.64352,4.74097,265982.61776238,0
+GE.US,D,19660815,000000,4.74097,4.78753,4.68954,4.68954,238192.89643766,0
+GE.US,D,19660816,000000,4.5965,4.5965,4.49778,4.49778,470432.30333516,0
+GE.US,D,19660817,000000,4.49778,4.54481,4.44988,4.49778,561739.03022927,0
+GE.US,D,19660818,000000,4.49778,4.49778,4.40089,4.44988,770160.67076392,0
+GE.US,D,19660819,000000,4.44988,4.54481,4.40089,4.40089,668927.22996705,0
+GE.US,D,19660822,000000,4.40089,4.40089,4.25697,4.25697,784052.99262476,0
+GE.US,D,19660823,000000,4.25697,4.40089,4.25697,4.35378,696716.95129175,0
+GE.US,D,19660824,000000,4.35378,4.44988,4.35378,4.44988,448597.34095135,0
+GE.US,D,19660825,000000,4.44988,4.49778,4.40089,4.40089,416839.47286703,0
+GE.US,D,19660826,000000,4.40089,4.40089,4.30597,4.35378,549830.78174823,0
+GE.US,D,19660829,000000,4.35378,4.35378,4.25697,4.25697,746340.36559956,0
+GE.US,D,19660830,000000,4.25697,4.40089,4.16022,4.30597,1071870.572771,0
+GE.US,D,19660831,000000,4.30597,4.35378,4.25697,4.25697,659001.78546505,0
+GE.US,D,19660901,000000,4.25697,4.30597,4.25697,4.30597,468446.96055461,0
+GE.US,D,19660902,000000,4.30597,4.30597,4.20852,4.20852,799934.46546842,0
+GE.US,D,19660906,000000,4.20852,4.25697,4.16022,4.20852,279877.47842473,0
+GE.US,D,19660907,000000,4.20852,4.20852,4.06215,4.11045,684806.16400919,0
+GE.US,D,19660908,000000,4.11045,4.11045,4.01362,4.06215,1216770.1301332,0
+GE.US,D,19660909,000000,4.06215,4.11045,4.06215,4.06215,450582.6837319,0
+GE.US,D,19660912,000000,4.06215,4.20852,4.06215,4.20852,853527.29593656,0
+GE.US,D,19660913,000000,4.20852,4.25697,4.16022,4.20852,742369.68003845,0
+GE.US,D,19660914,000000,4.20852,4.40089,4.20852,4.40089,863451.47103782,0
+GE.US,D,19660915,000000,4.40089,4.49778,4.40089,4.44988,637166.82308122,0
+GE.US,D,19660916,000000,4.44988,4.49778,4.44988,4.44988,391033.8249221,0
+GE.US,D,19660919,000000,4.44988,4.49778,4.44988,4.49778,377140.23366051,0
+GE.US,D,19660920,000000,4.49778,4.54481,4.44988,4.44988,363245.37299814,0
+GE.US,D,19660921,000000,4.44988,4.44988,4.35378,4.35378,502191.44082023,0
+GE.US,D,19660922,000000,4.35378,4.44988,4.30597,4.40089,426764.91736905,0
+GE.US,D,19660923,000000,4.40089,4.44988,4.40089,4.40089,297741.75524744,0
+GE.US,D,19660926,000000,4.40089,4.40089,4.30597,4.30597,408899.37114558,0
+GE.US,D,19660927,000000,4.35378,4.40089,4.35378,4.40089,470432.30333516,0
+GE.US,D,19660928,000000,4.40089,4.40089,4.20852,4.25697,1010336.3711806,0
+GE.US,D,19660929,000000,4.25697,4.25697,4.16022,4.20852,466461.61777404,0
+GE.US,D,19660930,000000,4.20852,4.30597,4.16022,4.25697,476387.06227605,0
+GE.US,D,19661003,000000,4.25697,4.30597,4.16022,4.16022,385079.0659812,0
+GE.US,D,19661004,000000,4.16022,4.25697,4.16022,4.25697,649077.61036378,0
+GE.US,D,19661005,000000,4.25697,4.35378,4.25697,4.25697,315606.03207017,0
+GE.US,D,19661006,000000,4.25697,4.30597,4.20852,4.20852,381108.3804201,0
+GE.US,D,19661007,000000,4.25697,4.35378,4.25697,4.25697,510131.54254168,0
+GE.US,D,19661010,000000,4.25697,4.35378,4.20852,4.35378,464477.54439425,0
+GE.US,D,19661011,000000,4.40089,4.49778,4.40089,4.40089,524025.13380331,0
+GE.US,D,19661012,000000,4.40089,4.49778,4.35378,4.44988,466461.61777404,0
+GE.US,D,19661013,000000,4.44988,4.49778,4.40089,4.44988,506162.12638135,0
+GE.US,D,19661014,000000,4.44988,4.44988,4.35378,4.35378,311636.6159098,0
+GE.US,D,19661017,000000,4.40089,4.44988,4.40089,4.44988,478371.13565586,0
+GE.US,D,19661018,000000,4.49778,4.64352,4.49778,4.64352,410883.44452536,0
+GE.US,D,19661019,000000,4.64352,4.74097,4.64352,4.64352,887270.50680143,0
+GE.US,D,19661020,000000,4.64352,4.68954,4.5965,4.64352,363245.37299814,0
+GE.US,D,19661021,000000,4.64352,4.68954,4.5965,4.64352,398975.19604432,0
+GE.US,D,19661024,000000,4.64352,4.74097,4.64352,4.74097,456537.44267281,0
+GE.US,D,19661025,000000,4.68954,4.68954,4.64352,4.68954,387065.67816252,0
+GE.US,D,19661026,000000,4.68954,4.78753,4.68954,4.74097,317592.64425146,0
+GE.US,D,19661027,000000,4.74097,4.83528,4.74097,4.78753,396989.85326376,0
+GE.US,D,19661028,000000,4.78753,4.83528,4.74097,4.74097,361260.0302176,0
+GE.US,D,19661031,000000,4.74097,4.78753,4.74097,4.78753,258042.51604091,0
+GE.US,D,19661101,000000,4.78753,4.83528,4.78753,4.83528,311636.6159098,0
+GE.US,D,19661102,000000,4.83528,4.93274,4.83528,4.83528,414852.86068573,0
+GE.US,D,19661103,000000,4.83528,4.88435,4.78753,4.83528,335455.65167341,0
+GE.US,D,19661104,000000,4.83528,4.88435,4.78753,4.83528,395003.24108246,0
+GE.US,D,19661107,000000,4.83528,4.83528,4.78753,4.78753,275908.06226438,0
+GE.US,D,19661109,000000,4.78753,4.83528,4.74097,4.78753,408899.37114558,0
+GE.US,D,19661110,000000,4.83528,4.88435,4.83528,4.83528,313621.95869034,0
+GE.US,D,19661111,000000,4.83528,4.93274,4.83528,4.93274,488295.31075711,0
+GE.US,D,19661114,000000,4.93274,4.93274,4.83528,4.88435,279877.47842473,0
+GE.US,D,19661115,000000,4.88435,4.88435,4.78753,4.88435,305681.85696891,0
+GE.US,D,19661116,000000,4.88435,4.88435,4.83528,4.83528,333471.57829362,0
+GE.US,D,19661117,000000,4.83528,4.88435,4.83528,4.88435,254073.09988056,0
+GE.US,D,19661118,000000,4.88435,4.88435,4.88435,4.88435,396989.85326376,0
+GE.US,D,19661121,000000,4.83528,4.83528,4.78753,4.83528,571664.47473129,0
+GE.US,D,19661122,000000,4.83528,4.88435,4.78753,4.88435,381108.3804201,0
+GE.US,D,19661123,000000,4.88435,4.88435,4.83528,4.83528,450582.6837319,0
+GE.US,D,19661125,000000,4.83528,4.88435,4.83528,4.88435,454552.09989224,0
+GE.US,D,19661128,000000,4.88435,4.9818,4.88435,4.9818,317592.64425146,0
+GE.US,D,19661129,000000,4.9818,4.9818,4.88435,4.88435,311636.6159098,0
+GE.US,D,19661130,000000,4.88435,4.93274,4.83528,4.88435,335455.65167341,0
+GE.US,D,19661201,000000,4.88435,4.9818,4.88435,4.93274,341410.41061432,0
+GE.US,D,19661202,000000,4.93274,4.93274,4.88435,4.93274,305681.85696891,0
+GE.US,D,19661205,000000,4.93274,4.9818,4.93274,4.9818,395003.24108246,0
+GE.US,D,19661206,000000,4.9818,5.03018,4.93274,4.93274,504175.51420003,0
+GE.US,D,19661207,000000,4.93274,4.9818,4.88435,4.88435,416839.47286703,0
+GE.US,D,19661208,000000,4.93274,4.93274,4.93274,4.93274,285832.23736564,0
+GE.US,D,19661209,000000,4.93274,4.93274,4.88435,4.88435,361260.0302176,0
+GE.US,D,19661212,000000,4.88435,4.93274,4.88435,4.88435,313621.95869034,0
+GE.US,D,19661213,000000,4.88435,4.93274,4.83528,4.83528,335455.65167341,0
+GE.US,D,19661214,000000,4.83528,4.88435,4.83528,4.83528,252089.02650077,0
+GE.US,D,19661215,000000,4.83528,4.83528,4.68954,4.74097,414852.86068573,0
+GE.US,D,19661216,000000,4.68954,4.68954,4.64352,4.68954,454552.09989224,0
+GE.US,D,19661219,000000,4.54481,4.54481,4.44988,4.49778,964682.37303316,0
+GE.US,D,19661220,000000,4.44988,4.44988,4.35378,4.44988,655031.09990393,0
+GE.US,D,19661221,000000,4.44988,4.44988,4.35378,4.40089,484325.89459677,0
+GE.US,D,19661222,000000,4.40089,4.44988,4.35378,4.40089,950788.78177158,0
+GE.US,D,19661223,000000,4.40089,4.40089,4.30597,4.30597,597467.5838747,0
+GE.US,D,19661227,000000,4.30597,4.35378,4.20852,4.30597,1163178.5690658,0
+GE.US,D,19661228,000000,4.30597,4.35378,4.25697,4.30597,657016.44268448,0
+GE.US,D,19661229,000000,4.30597,4.40089,4.30597,4.40089,460508.12823392,0
+GE.US,D,19661230,000000,4.40089,4.49778,4.40089,4.44988,301711.17140779,0
+GE.US,D,19670103,000000,4.44988,4.5965,4.44988,4.44988,573649.81751184,0
+GE.US,D,19670104,000000,4.44988,4.49778,4.44988,4.44988,379125.57644105,0
+GE.US,D,19670105,000000,4.44988,4.49778,4.44988,4.44988,333471.57829362,0
+GE.US,D,19670106,000000,4.44988,4.44988,4.40089,4.40089,510131.54254168,0
+GE.US,D,19670109,000000,4.40089,4.40089,4.30597,4.30597,1052020.9531677,0
+GE.US,D,19670110,000000,4.30597,4.35378,4.25697,4.30597,565710.98519112,0
+GE.US,D,19670111,000000,4.30597,4.35378,4.25697,4.30597,615333.13009817,0
+GE.US,D,19670112,000000,4.30597,4.44988,4.30597,4.35378,589528.75155398,0
+GE.US,D,19670113,000000,4.35378,4.35378,4.30597,4.35378,395003.24108246,0
+GE.US,D,19670116,000000,4.35378,4.40089,4.35378,4.35378,603423.61221634,0
+GE.US,D,19670117,000000,4.35378,4.44988,4.35378,4.44988,450582.6837319,0
+GE.US,D,19670118,000000,4.44988,4.44988,4.40089,4.44988,776112.89090331,0
+GE.US,D,19670119,000000,4.44988,4.44988,4.44988,4.44988,480359.01723793,0
+GE.US,D,19670120,000000,4.44988,4.44988,4.40089,4.44988,599454.19605599,0
+GE.US,D,19670123,000000,4.44988,4.49778,4.40089,4.44988,520055.71764293,0
+GE.US,D,19670124,000000,4.44988,4.44988,4.35378,4.40089,569679.13195073,0
+GE.US,D,19670125,000000,4.40089,4.44988,4.40089,4.44988,666941.88718648,0
+GE.US,D,19670126,000000,4.44988,4.5965,4.40089,4.44988,571664.47473129,0
+GE.US,D,19670127,000000,4.44988,4.44988,4.40089,4.44988,347365.16955522,0
+GE.US,D,19670130,000000,4.44988,4.44988,4.40089,4.40089,599454.19605599,0
+GE.US,D,19670131,000000,4.40089,4.44988,4.40089,4.40089,559754.95684946,0
+GE.US,D,19670201,000000,4.40089,4.54481,4.40089,4.40089,589528.75155398,0
+GE.US,D,19670202,000000,4.40089,4.44988,4.40089,4.44988,406914.02836502,0
+GE.US,D,19670203,000000,4.44988,4.49778,4.44988,4.49778,621287.88903906,0
+GE.US,D,19670206,000000,4.49778,4.49778,4.44988,4.49778,535935.92108585,0
+GE.US,D,19670207,000000,4.49778,4.49778,4.44988,4.44988,295757.68186765,0
+GE.US,D,19670208,000000,4.44988,4.54481,4.44988,4.44988,504175.51420003,0
+GE.US,D,19670209,000000,4.44988,4.49778,4.35378,4.35378,581587.38043178,0
+GE.US,D,19670210,000000,4.35378,4.44988,4.35378,4.40089,690760.92295012,0
+GE.US,D,19670213,000000,4.40089,4.44988,4.35378,4.35378,325531.47657217,0
+GE.US,D,19670214,000000,4.35378,4.40089,4.35378,4.35378,831692.33355275,0
+GE.US,D,19670215,000000,4.35378,4.40089,4.35378,4.35378,635181.48030066,0
+GE.US,D,19670216,000000,4.35378,4.35378,4.25697,4.25697,752295.12454046,0
+GE.US,D,19670217,000000,4.25697,4.30597,4.25697,4.25697,780084.84586518,0
+GE.US,D,19670220,000000,4.20852,4.20852,4.16022,4.16022,1077825.3317119,0
+GE.US,D,19670221,000000,4.16022,4.16022,4.11045,4.16022,647092.26758324,0
+GE.US,D,19670223,000000,4.16022,4.25697,4.16022,4.25697,752295.12454046,0
+GE.US,D,19670224,000000,4.25697,4.35378,4.25697,4.30597,516085.03208184,0
+GE.US,D,19670227,000000,4.30597,4.35378,4.25697,4.30597,583575.26201385,0
+GE.US,D,19670228,000000,4.30597,4.35378,4.25697,4.30597,492267.26571898,0
+GE.US,D,19670301,000000,4.30597,4.35378,4.25697,4.35378,716565.30149427,0
+GE.US,D,19670302,000000,4.35378,4.40089,4.30597,4.40089,684806.16400919,0
+GE.US,D,19670303,000000,4.40089,4.40089,4.35378,4.40089,494251.33909877,0
+GE.US,D,19670306,000000,4.40089,4.44988,4.35378,4.35378,547844.16956691,0
+GE.US,D,19670307,000000,4.35378,4.40089,4.30597,4.35378,410883.44452536,0
+GE.US,D,19670308,000000,4.40089,4.44988,4.40089,4.44988,416839.47286703,0
+GE.US,D,19670309,000000,4.44988,4.54481,4.40089,4.54481,1087750.7762139,0
+GE.US,D,19670310,000000,4.54481,4.64352,4.49778,4.54481,1093704.265754,0
+GE.US,D,19670313,000000,4.54481,4.54481,4.49778,4.54481,527995.81936442,0
+GE.US,D,19670314,000000,4.54481,4.54481,4.44988,4.54481,426764.91736905,0
+GE.US,D,19670315,000000,4.5965,4.64352,4.5965,4.64352,571664.47473129,0
+GE.US,D,19670316,000000,4.64352,4.74097,4.5965,4.68954,716565.30149427,0
+GE.US,D,19670317,000000,4.68954,4.68954,4.5965,4.64352,369200.13193905,0
+GE.US,D,19670320,000000,4.64352,4.64352,4.54481,4.5965,690760.92295012,0
+GE.US,D,19670321,000000,4.5965,4.5965,4.44988,4.44988,412867.51790517,0
+GE.US,D,19670322,000000,4.44988,4.49778,4.44988,4.44988,615333.13009817,0
+GE.US,D,19670323,000000,4.44988,4.44988,4.35378,4.40089,732445.50493717,0
+GE.US,D,19670327,000000,4.40089,4.40089,4.35378,4.35378,522041.06042348,0
+GE.US,D,19670328,000000,4.35378,4.35378,4.30597,4.35378,954756.92853118,0
+GE.US,D,19670329,000000,4.35378,4.35378,4.25697,4.30597,611363.7139378,0
+GE.US,D,19670330,000000,4.30597,4.30597,4.25697,4.25697,543874.75340654,0
+GE.US,D,19670331,000000,4.25697,4.25697,4.20852,4.25697,1000412.1960794,0
+GE.US,D,19670403,000000,4.25697,4.25697,4.20852,4.20852,539906.60664697,0
+GE.US,D,19670404,000000,4.20852,4.25697,4.20852,4.25697,615333.13009817,0
+GE.US,D,19670405,000000,4.25697,4.30597,4.25697,4.30597,597467.5838747,0
+GE.US,D,19670406,000000,4.30597,4.35378,4.30597,4.30597,718550.64427482,0
+GE.US,D,19670407,000000,4.30597,4.35378,4.25697,4.30597,432718.40690917,0
+GE.US,D,19670410,000000,4.25697,4.25697,4.20852,4.20852,609378.37115725,0
+GE.US,D,19670411,000000,4.25697,4.30597,4.25697,4.25697,502191.44082023,0
+GE.US,D,19670412,000000,4.25697,4.30597,4.20852,4.25697,484325.89459677,0
+GE.US,D,19670413,000000,4.25697,4.40089,4.25697,4.35378,1061945.128269,0
+GE.US,D,19670414,000000,4.35378,4.54481,4.35378,4.49778,1169133.3280067,0
+GE.US,D,19670417,000000,4.49778,4.64352,4.49778,4.5965,795963.77990734,0
+GE.US,D,19670418,000000,4.5965,4.64352,4.5965,4.5965,1014307.0567417,0
+GE.US,D,19670419,000000,4.5965,4.64352,4.54481,4.5965,510131.54254168,0
+GE.US,D,19670420,000000,4.5965,4.64352,4.5965,4.64352,815812.13010984,0
+GE.US,D,19670421,000000,4.64352,4.74097,4.64352,4.74097,936893.92110923,0
+GE.US,D,19670424,000000,4.74097,4.74097,4.74097,4.74097,843600.5820338,0
+GE.US,D,19670425,000000,4.68954,4.68954,4.64352,4.68954,565710.98519112,0
+GE.US,D,19670426,000000,4.68954,4.68954,4.64352,4.68954,873375.64613907,0
+GE.US,D,19670427,000000,4.68954,4.74097,4.68954,4.74097,335455.65167341,0
+GE.US,D,19670428,000000,4.74097,4.74097,4.74097,4.74097,623273.23181961,0
+GE.US,D,19670501,000000,4.74097,4.74097,4.68954,4.74097,438673.16585009,0
+GE.US,D,19670502,000000,4.74097,4.74097,4.64352,4.64352,603423.61221634,0
+GE.US,D,19670503,000000,4.64352,4.64352,4.5965,4.64352,446614.53697229,0
+GE.US,D,19670504,000000,4.64352,4.64352,4.5965,4.5965,553798.9285078,0
+GE.US,D,19670505,000000,4.5965,4.64352,4.5965,4.64352,524025.13380331,0
+GE.US,D,19670508,000000,4.64352,4.64352,4.5965,4.5965,317592.64425146,0
+GE.US,D,19670509,000000,4.5965,4.64352,4.54481,4.54481,653047.02652413,0
+GE.US,D,19670510,000000,4.54481,4.5965,4.49778,4.54481,593500.70651587,0
+GE.US,D,19670511,000000,4.5965,4.64352,4.5965,4.64352,353321.19789688,0
+GE.US,D,19670512,000000,4.64352,4.64352,4.54481,4.54481,793977.16772602,0
+GE.US,D,19670515,000000,4.54481,4.5965,4.49778,4.49778,926968.47660721,0
+GE.US,D,19670516,000000,4.49778,4.49778,4.49778,4.49778,337440.99445398,0
+GE.US,D,19670517,000000,4.49778,4.54481,4.44988,4.44988,518071.64426315,0
+GE.US,D,19670518,000000,4.44988,4.49778,4.44988,4.49778,367216.05855925,0
+GE.US,D,19670519,000000,4.49778,4.49778,4.44988,4.49778,329500.89273252,0
+GE.US,D,19670522,000000,4.44988,4.44988,4.35378,4.44988,573649.81751184,0
+GE.US,D,19670523,000000,4.44988,4.44988,4.40089,4.44988,740384.33725788,0
+GE.US,D,19670524,000000,4.44988,4.44988,4.30597,4.35378,436689.09247028,0
+GE.US,D,19670525,000000,4.35378,4.40089,4.35378,4.40089,293773.60848785,0
+GE.US,D,19670526,000000,4.40089,4.40089,4.35378,4.40089,244148.92477932,0
+GE.US,D,19670529,000000,4.40089,4.40089,4.30597,4.35378,277890.86624342,0
+GE.US,D,19670531,000000,4.35378,4.35378,4.25697,4.30597,258042.51604091,0
+GE.US,D,19670601,000000,4.30597,4.35378,4.25697,4.30597,561739.03022927,0
+GE.US,D,19670602,000000,4.30597,4.35378,4.25697,4.25697,444627.924791,0
+GE.US,D,19670605,000000,4.25697,4.25697,4.20852,4.20852,553798.9285078,0
+GE.US,D,19670606,000000,4.20852,4.30597,4.20852,4.25697,807873.29778914,0
+GE.US,D,19670607,000000,4.25697,4.35378,4.20852,4.25697,841616.50865399,0
+GE.US,D,19670608,000000,4.25697,4.30597,4.20852,4.30597,462492.20161371,0
+GE.US,D,19670609,000000,4.30597,4.30597,4.25697,4.30597,317592.64425146,0
+GE.US,D,19670612,000000,4.30597,4.40089,4.25697,4.35378,339425.06783378,0
+GE.US,D,19670613,000000,4.40089,4.54481,4.40089,4.54481,772144.7441437,0
+GE.US,D,19670614,000000,4.54481,4.5965,4.40089,4.44988,468446.96055461,0
+GE.US,D,19670615,000000,4.44988,4.44988,4.40089,4.40089,333471.57829362,0
+GE.US,D,19670616,000000,4.40089,4.49778,4.40089,4.44988,291786.99630653,0
+GE.US,D,19670619,000000,4.44988,4.44988,4.40089,4.40089,325531.47657217,0
+GE.US,D,19670620,000000,4.40089,4.40089,4.35378,4.35378,432718.40690917,0
+GE.US,D,19670621,000000,4.35378,4.35378,4.25697,4.25697,381108.3804201,0
+GE.US,D,19670622,000000,4.30597,4.35378,4.30597,4.35378,359274.68743705,0
+GE.US,D,19670623,000000,4.44988,4.49778,4.44988,4.49778,561739.03022927,0
+GE.US,D,19670626,000000,4.49778,4.54481,4.30597,4.35378,430734.33352939,0
+GE.US,D,19670627,000000,4.35378,4.44988,4.35378,4.44988,395003.24108246,0
+GE.US,D,19670628,000000,4.44988,4.44988,4.40089,4.40089,518071.64426315,0
+GE.US,D,19670629,000000,4.40089,4.40089,4.30597,4.35378,662971.20162538,0
+GE.US,D,19670630,000000,4.35378,4.40089,4.35378,4.35378,301711.17140779,0
+GE.US,D,19670703,000000,4.35378,4.35378,4.35378,4.35378,277890.86624342,0
+GE.US,D,19670705,000000,4.35378,4.40089,4.35378,4.35378,750309.78175989,0
+GE.US,D,19670706,000000,4.35378,4.35378,4.30597,4.35378,492267.26571898,0
+GE.US,D,19670707,000000,4.35378,4.35378,4.30597,4.30597,535935.92108585,0
+GE.US,D,19670710,000000,4.30597,4.35378,4.30597,4.30597,545861.36558787,0
+GE.US,D,19670711,000000,4.30597,4.40089,4.30597,4.40089,516085.03208184,0
+GE.US,D,19670712,000000,4.40089,4.49778,4.40089,4.44988,367216.05855925,0
+GE.US,D,19670713,000000,4.49778,4.54481,4.49778,4.54481,404928.68558447,0
+GE.US,D,19670714,000000,4.64352,4.88435,4.64352,4.88435,1546273.5616672,0
+GE.US,D,19670717,000000,4.88435,4.93274,4.83528,4.83528,1000412.1960794,0
+GE.US,D,19670718,000000,4.83528,5.12635,4.83528,5.07981,1393430.0943812,0
+GE.US,D,19670719,000000,5.03018,5.03018,4.9818,4.9818,881315.74786053,0
+GE.US,D,19670720,000000,4.9818,5.12635,4.93274,5.12635,657016.44268448,0
+GE.US,D,19670721,000000,5.17536,5.27155,5.17536,5.22184,990486.75157735,0
+GE.US,D,19670724,000000,5.22184,5.22184,5.12635,5.17536,617317.20347795,0
+GE.US,D,19670725,000000,5.17536,5.17536,5.07981,5.12635,653047.02652413,0
+GE.US,D,19670726,000000,5.12635,5.17536,5.12635,5.17536,357289.34465648,0
+GE.US,D,19670727,000000,5.17536,5.27155,5.12635,5.22184,722518.79103443,0
+GE.US,D,19670728,000000,5.27155,5.32118,5.27155,5.32118,760233.95686115,0
+GE.US,D,19670731,000000,5.32118,5.46517,5.32118,5.41611,593500.70651587,0
+GE.US,D,19670801,000000,5.41611,5.41611,5.36962,5.41611,456537.44267281,0
+GE.US,D,19670802,000000,5.41611,5.46517,5.41611,5.41611,559754.95684946,0
+GE.US,D,19670803,000000,5.36962,5.36962,5.32118,5.36962,752295.12454046,0
+GE.US,D,19670804,000000,5.36962,5.36962,5.36962,5.36962,335455.65167341,0
+GE.US,D,19670807,000000,5.36962,5.36962,5.32118,5.32118,317592.64425146,0
+GE.US,D,19670808,000000,5.32118,5.36962,5.32118,5.36962,315606.03207017,0
+GE.US,D,19670809,000000,5.36962,5.36962,5.32118,5.36962,275908.06226438,0
+GE.US,D,19670810,000000,5.36962,5.36962,5.32118,5.36962,383094.99260141,0
+GE.US,D,19670811,000000,5.36962,5.36962,5.22184,5.27155,672896.64612739,0
+GE.US,D,19670814,000000,5.27155,5.27155,5.07981,5.17536,482341.82121697,0
+GE.US,D,19670815,000000,5.17536,5.17536,5.12635,5.17536,472417.64611571,0
+GE.US,D,19670816,000000,5.17536,5.17536,5.12635,5.17536,285832.23736564,0
+GE.US,D,19670817,000000,5.22184,5.27155,5.22184,5.27155,377140.23366051,0
+GE.US,D,19670818,000000,5.27155,5.32118,5.27155,5.32118,287816.31074544,0
+GE.US,D,19670821,000000,5.32118,5.32118,5.27155,5.32118,325531.47657217,0
+GE.US,D,19670822,000000,5.32118,5.36962,5.32118,5.32118,474402.98889627,0
+GE.US,D,19670823,000000,5.32118,5.32118,5.27155,5.32118,275908.06226438,0
+GE.US,D,19670824,000000,5.32118,5.36962,5.32118,5.36962,353321.19789688,0
+GE.US,D,19670825,000000,5.36962,5.41611,5.36962,5.41611,633198.67632163,0
+GE.US,D,19670828,000000,5.41611,5.51229,5.41611,5.46517,869407.49937949,0
+GE.US,D,19670829,000000,5.46517,5.46517,5.36962,5.36962,277890.86624342,0
+GE.US,D,19670830,000000,5.36962,5.46517,5.36962,5.46517,301711.17140779,0
+GE.US,D,19670831,000000,5.46517,5.51229,5.46517,5.46517,901165.3674638,0
+GE.US,D,19670901,000000,5.46517,5.46517,5.41611,5.41611,271937.3767033,0
+GE.US,D,19670905,000000,5.41611,5.46517,5.41611,5.41611,206433.75895259,0
+GE.US,D,19670906,000000,5.41611,5.41611,5.36962,5.41611,327516.81935273,0
+GE.US,D,19670907,000000,5.41611,5.51229,5.41611,5.51229,398975.19604432,0
+GE.US,D,19670908,000000,5.51229,5.65628,5.51229,5.60981,1036142.0191255,0
+GE.US,D,19670911,000000,5.60981,5.70662,5.60981,5.65628,418822.27684608,0
+GE.US,D,19670912,000000,5.65628,5.65628,5.56326,5.56326,206433.75895259,0
+GE.US,D,19670913,000000,5.60981,5.65628,5.60981,5.60981,238192.89643766,0
+GE.US,D,19670914,000000,5.60981,5.65628,5.60981,5.60981,271937.3767033,0
+GE.US,D,19670915,000000,5.60981,5.70662,5.60981,5.70662,208419.10173313,0
+GE.US,D,19670918,000000,5.70662,5.804,5.70662,5.75492,367216.05855925,0
+GE.US,D,19670919,000000,5.75492,5.75492,5.70662,5.75492,567695.05857092,0
+GE.US,D,19670920,000000,5.75492,5.75492,5.70662,5.70662,246131.72875835,0
+GE.US,D,19670921,000000,5.70662,5.70662,5.65628,5.65628,351335.85511633,0
+GE.US,D,19670922,000000,5.65628,5.70662,5.65628,5.70662,277890.86624342,0
+GE.US,D,19670925,000000,5.70662,5.70662,5.65628,5.65628,204450.95497354,0
+GE.US,D,19670926,000000,5.65628,5.65628,5.46517,5.46517,341410.41061432,0
+GE.US,D,19670927,000000,5.51229,5.60981,5.51229,5.56326,260027.85882149,0
+GE.US,D,19670928,000000,5.60981,5.65628,5.60981,5.60981,258042.51604091,0
+GE.US,D,19670929,000000,5.60981,5.65628,5.60981,5.60981,224298.0357753,0
+GE.US,D,19671002,000000,5.60981,5.65628,5.60981,5.60981,220329.8890157,0
+GE.US,D,19671003,000000,5.60981,5.804,5.60981,5.75492,541889.410626,0
+GE.US,D,19671004,000000,5.75492,5.804,5.70662,5.75492,438673.16585009,0
+GE.US,D,19671005,000000,5.75492,5.75492,5.70662,5.70662,230255.33351771,0
+GE.US,D,19671006,000000,5.70662,5.70662,5.65628,5.65628,202464.34279223,0
+GE.US,D,19671009,000000,5.65628,5.65628,5.51229,5.56326,343395.75339487,0
+GE.US,D,19671010,000000,5.56326,5.60981,5.51229,5.51229,367216.05855925,0
+GE.US,D,19671011,000000,5.51229,5.56326,5.51229,5.51229,150856.85510466,0
+GE.US,D,19671012,000000,5.46517,5.46517,5.36962,5.36962,236208.82305785,0
+GE.US,D,19671013,000000,5.36962,5.46517,5.27155,5.41611,484325.89459677,0
+GE.US,D,19671016,000000,5.41611,5.41611,5.32118,5.32118,289802.92292674,0
+GE.US,D,19671017,000000,5.32118,5.41611,5.32118,5.41611,343395.75339487,0
+GE.US,D,19671018,000000,5.41611,5.46517,5.32118,5.46517,325531.47657217,0
+GE.US,D,19671019,000000,5.46517,5.51229,5.36962,5.36962,271937.3767033,0
+GE.US,D,19671020,000000,5.36962,5.41611,5.36962,5.36962,216359.20345461,0
+GE.US,D,19671023,000000,5.36962,5.41611,5.27155,5.36962,297741.75524744,0
+GE.US,D,19671024,000000,5.36962,5.46517,5.36962,5.41611,371185.47471961,0
+GE.US,D,19671025,000000,5.41611,5.41611,5.32118,5.41611,744356.29221975,0
+GE.US,D,19671026,000000,5.41611,5.51229,5.41611,5.51229,611363.7139378,0
+GE.US,D,19671027,000000,5.51229,5.51229,5.46517,5.46517,480359.01723793,0
+GE.US,D,19671030,000000,5.46517,5.46517,5.41611,5.41611,226283.37855585,0
+GE.US,D,19671031,000000,5.36962,5.36962,5.32118,5.32118,319576.71763126,0
+GE.US,D,19671101,000000,5.27155,5.27155,5.03018,5.03018,793977.16772602,0
+GE.US,D,19671102,000000,5.03018,5.12635,5.03018,5.03018,694730.33911046,0
+GE.US,D,19671103,000000,5.03018,5.07981,4.9818,4.9818,321559.5216103,0
+GE.US,D,19671106,000000,4.9818,5.07981,4.93274,5.03018,539906.60664697,0
+GE.US,D,19671108,000000,5.03018,5.17536,4.9818,4.9818,506162.12638135,0
+GE.US,D,19671109,000000,4.9818,5.12635,4.9818,5.07981,373169.5480994,0
+GE.US,D,19671110,000000,5.07981,5.17536,5.07981,5.12635,506162.12638135,0
+GE.US,D,19671113,000000,5.12635,5.17536,5.03018,5.03018,379125.57644105,0
+GE.US,D,19671114,000000,5.03018,5.07981,4.88435,4.93274,504175.51420003,0
+GE.US,D,19671115,000000,4.93274,4.93274,4.88435,4.93274,381108.3804201,0
+GE.US,D,19671116,000000,4.9818,5.12635,4.9818,5.12635,672896.64612739,0
+GE.US,D,19671117,000000,5.12635,5.12635,5.07981,5.07981,430734.33352939,0
+GE.US,D,19671120,000000,5.07981,5.07981,4.93274,5.03018,535935.92108585,0
+GE.US,D,19671121,000000,5.07981,5.22184,5.07981,5.22184,541889.410626,0
+GE.US,D,19671122,000000,5.22184,5.27155,5.17536,5.22184,442643.85141119,0
+GE.US,D,19671124,000000,5.22184,5.22184,5.12635,5.22184,599454.19605599,0
+GE.US,D,19671127,000000,5.22184,5.32118,5.22184,5.22184,533950.57830531,0
+GE.US,D,19671128,000000,5.22184,5.32118,5.22184,5.32118,539906.60664697,0
+GE.US,D,19671129,000000,5.32118,5.41611,5.32118,5.36962,400958.00002335,0
+GE.US,D,19671130,000000,5.36962,5.36962,5.22184,5.22184,345381.09617542,0
+GE.US,D,19671201,000000,5.22184,5.22184,5.17536,5.17536,271937.3767033,0
+GE.US,D,19671204,000000,5.17536,5.17536,5.12635,5.17536,833676.40693256,0
+GE.US,D,19671205,000000,5.17536,5.22184,5.17536,5.17536,283846.8945851,0
+GE.US,D,19671206,000000,5.17536,5.22184,5.17536,5.22184,321559.5216103,0
+GE.US,D,19671207,000000,5.22184,5.22184,5.17536,5.17536,414852.86068573,0
+GE.US,D,19671208,000000,5.17536,5.17536,4.9818,5.03018,938879.26388977,0
+GE.US,D,19671211,000000,5.03018,5.07981,4.93274,4.93274,444627.924791,0
+GE.US,D,19671212,000000,4.93274,4.93274,4.83528,4.83528,504175.51420003,0
+GE.US,D,19671213,000000,4.83528,4.93274,4.83528,4.93274,561739.03022927,0
+GE.US,D,19671214,000000,4.93274,4.93274,4.88435,4.88435,696716.95129175,0
+GE.US,D,19671215,000000,4.88435,4.88435,4.78753,4.83528,809858.64056968,0
+GE.US,D,19671218,000000,4.83528,4.83528,4.74097,4.78753,978578.5030963,0
+GE.US,D,19671219,000000,4.78753,4.78753,4.74097,4.78753,672896.64612739,0
+GE.US,D,19671220,000000,4.78753,4.78753,4.74097,4.78753,712595.88533393,0
+GE.US,D,19671221,000000,4.78753,4.78753,4.78753,4.78753,484325.89459677,0
+GE.US,D,19671222,000000,4.78753,4.78753,4.74097,4.78753,535935.92108585,0
+GE.US,D,19671226,000000,4.78753,4.78753,4.74097,4.74097,504175.51420003,0
+GE.US,D,19671227,000000,4.74097,4.78753,4.5965,4.64352,829706.99077219,0
+GE.US,D,19671228,000000,4.64352,4.68954,4.64352,4.68954,738398.99447734,0
+GE.US,D,19671229,000000,4.74097,4.78753,4.74097,4.78753,1085766.7028341,0
+GE.US,D,19680102,000000,4.78753,4.78753,4.74097,4.78753,315606.03207017,0
+GE.US,D,19680103,000000,4.78753,4.88435,4.78753,4.78753,482341.82121697,0
+GE.US,D,19680104,000000,4.78753,4.83528,4.74097,4.74097,535935.92108585,0
+GE.US,D,19680105,000000,4.78753,4.83528,4.78753,4.78753,339425.06783378,0
+GE.US,D,19680108,000000,4.83528,4.93274,4.83528,4.88435,396989.85326376,0
+GE.US,D,19680109,000000,4.93274,4.9818,4.93274,4.93274,492267.26571898,0
+GE.US,D,19680110,000000,4.93274,4.9818,4.93274,4.93274,381108.3804201,0
+GE.US,D,19680111,000000,4.93274,4.9818,4.88435,4.88435,404928.68558447,0
+GE.US,D,19680112,000000,4.88435,4.88435,4.74097,4.78753,440658.50863064,0
+GE.US,D,19680115,000000,4.78753,4.78753,4.68954,4.78753,474402.98889627,0
+GE.US,D,19680116,000000,4.78753,4.78753,4.68954,4.74097,341410.41061432,0
+GE.US,D,19680117,000000,4.68954,4.68954,4.64352,4.68954,696716.95129175,0
+GE.US,D,19680118,000000,4.68954,4.74097,4.64352,4.64352,561739.03022927,0
+GE.US,D,19680119,000000,4.64352,4.74097,4.64352,4.68954,589528.75155398,0
+GE.US,D,19680122,000000,4.68954,4.68954,4.64352,4.64352,488295.31075711,0
+GE.US,D,19680123,000000,4.64352,4.64352,4.5965,4.5965,589528.75155398,0
+GE.US,D,19680124,000000,4.5965,4.64352,4.5965,4.5965,301711.17140779,0
+GE.US,D,19680125,000000,4.5965,4.5965,4.54481,4.54481,641136.23924156,0
+GE.US,D,19680126,000000,4.54481,4.5965,4.54481,4.54481,375153.6214792,0
+GE.US,D,19680129,000000,4.54481,4.5965,4.54481,4.54481,327516.81935273,0
+GE.US,D,19680130,000000,4.54481,4.54481,4.49778,4.49778,448597.34095135,0
+GE.US,D,19680131,000000,4.49778,4.49778,4.35378,4.40089,657016.44268448,0
+GE.US,D,19680201,000000,4.40089,4.49778,4.40089,4.44988,444627.924791,0
+GE.US,D,19680202,000000,4.49778,4.5965,4.49778,4.54481,398975.19604432,0
+GE.US,D,19680205,000000,4.54481,4.54481,4.44988,4.44988,250103.68372023,0
+GE.US,D,19680206,000000,4.49778,4.54481,4.49778,4.49778,389049.7515423,0
+GE.US,D,19680207,000000,4.49778,4.49778,4.44988,4.49778,416839.47286703,0
+GE.US,D,19680208,000000,4.49778,4.49778,4.44988,4.44988,434702.480289,0
+GE.US,D,19680209,000000,4.44988,4.44988,4.35378,4.40089,736414.92109755,0
+GE.US,D,19680213,000000,4.40089,4.40089,4.35378,4.35378,490283.19233917,0
+GE.US,D,19680214,000000,4.35378,4.40089,4.35378,4.40089,559754.95684946,0
+GE.US,D,19680215,000000,4.40089,4.40089,4.40089,4.40089,436689.09247028,0
+GE.US,D,19680216,000000,4.40089,4.40089,4.35378,4.40089,478371.13565586,0
+GE.US,D,19680219,000000,4.40089,4.40089,4.35378,4.35378,375153.6214792,0
+GE.US,D,19680220,000000,4.35378,4.40089,4.35378,4.35378,371185.47471961,0
+GE.US,D,19680221,000000,4.35378,4.40089,4.35378,4.40089,581587.38043178,0
+GE.US,D,19680223,000000,4.40089,4.49778,4.40089,4.40089,1008352.2978008,0
+GE.US,D,19680226,000000,4.40089,4.40089,4.30597,4.35378,422792.96240716,0
+GE.US,D,19680227,000000,4.35378,4.40089,4.30597,4.40089,498219.48585837,0
+GE.US,D,19680228,000000,4.40089,4.40089,4.35378,4.35378,516085.03208184,0
+GE.US,D,19680229,000000,4.35378,4.40089,4.35378,4.35378,452569.29591321,0
+GE.US,D,19680301,000000,4.35378,4.40089,4.35378,4.35378,254073.09988056,0
+GE.US,D,19680304,000000,4.35378,4.35378,4.25697,4.25697,639153.43526253,0
+GE.US,D,19680305,000000,4.25697,4.35378,4.25697,4.30597,418822.27684608,0
+GE.US,D,19680306,000000,4.30597,4.40089,4.30597,4.40089,571664.47473129,0
+GE.US,D,19680307,000000,4.40089,4.40089,4.30597,4.35378,359274.68743705,0
+GE.US,D,19680308,000000,4.35378,4.40089,4.30597,4.35378,371185.47471961,0
+GE.US,D,19680311,000000,4.35378,4.44988,4.35378,4.40089,347365.16955522,0
+GE.US,D,19680312,000000,4.40089,4.44988,4.35378,4.40089,373169.5480994,0
+GE.US,D,19680313,000000,4.40089,4.40089,4.35378,4.40089,396989.85326376,0
+GE.US,D,19680314,000000,4.40089,4.40089,4.35378,4.35378,335455.65167341,0
+GE.US,D,19680315,000000,4.35378,4.49778,4.35378,4.40089,387065.67816252,0
+GE.US,D,19680318,000000,4.40089,4.49778,4.35378,4.40089,593500.70651587,0
+GE.US,D,19680319,000000,4.40089,4.40089,4.35378,4.35378,533950.57830531,0
+GE.US,D,19680320,000000,4.35378,4.35378,4.35378,4.35378,248119.61034042,0
+GE.US,D,19680321,000000,4.35378,4.40089,4.35378,4.35378,315606.03207017,0
+GE.US,D,19680322,000000,4.35378,4.40089,4.30597,4.30597,442643.85141119,0
+GE.US,D,19680325,000000,4.30597,4.30597,4.25697,4.30597,430734.33352939,0
+GE.US,D,19680326,000000,4.30597,4.30597,4.25697,4.25697,337440.99445398,0
+GE.US,D,19680327,000000,4.30597,4.35378,4.30597,4.30597,345381.09617542,0
+GE.US,D,19680328,000000,4.30597,4.30597,4.25697,4.25697,414852.86068573,0
+GE.US,D,19680329,000000,4.25697,4.35378,4.25697,4.30597,420808.88902737,0
+GE.US,D,19680401,000000,4.40089,4.49778,4.40089,4.49778,857495.44269617,0
+GE.US,D,19680402,000000,4.49778,4.49778,4.40089,4.44988,551813.58572725,0
+GE.US,D,19680403,000000,4.44988,4.54481,4.44988,4.49778,970637.13197408,0
+GE.US,D,19680404,000000,4.49778,4.54481,4.44988,4.49778,520055.71764293,0
+GE.US,D,19680405,000000,4.49778,4.54481,4.44988,4.44988,482341.82121697,0
+GE.US,D,19680408,000000,4.44988,4.49778,4.44988,4.49778,291786.99630653,0
+GE.US,D,19680410,000000,4.5965,4.64352,4.5965,4.5965,1206845.9550319,0
+GE.US,D,19680411,000000,4.5965,4.64352,4.54481,4.64352,668927.22996705,0
+GE.US,D,19680415,000000,4.5965,4.5965,4.54481,4.54481,805887.95500857,0
+GE.US,D,19680416,000000,4.54481,4.64352,4.54481,4.64352,1460920.3243133,0
+GE.US,D,19680417,000000,4.64352,4.68954,4.64352,4.68954,408899.37114558,0
+GE.US,D,19680418,000000,4.68954,4.78753,4.68954,4.74097,446614.53697229,0
+GE.US,D,19680419,000000,4.74097,4.74097,4.64352,4.68954,569679.13195073,0
+GE.US,D,19680422,000000,4.64352,4.64352,4.54481,4.5965,531965.23552475,0
+GE.US,D,19680423,000000,4.5965,4.64352,4.5965,4.5965,448597.34095135,0
+GE.US,D,19680424,000000,4.5965,4.64352,4.5965,4.64352,432718.40690917,0
+GE.US,D,19680425,000000,4.64352,4.74097,4.64352,4.68954,438673.16585009,0
+GE.US,D,19680426,000000,4.68954,4.78753,4.68954,4.78753,327516.81935273,0
+GE.US,D,19680429,000000,4.78753,4.78753,4.68954,4.78753,329500.89273252,0
+GE.US,D,19680430,000000,4.78753,4.83528,4.78753,4.78753,262011.93220127,0
+GE.US,D,19680501,000000,4.78753,4.78753,4.64352,4.68954,605408.9549969,0
+GE.US,D,19680502,000000,4.68954,4.78753,4.64352,4.74097,313621.95869034,0
+GE.US,D,19680503,000000,4.74097,4.88435,4.74097,4.74097,760233.95686115,0
+GE.US,D,19680506,000000,4.68954,4.68954,4.64352,4.68954,287816.31074544,0
+GE.US,D,19680507,000000,4.68954,4.68954,4.5965,4.64352,440658.50863064,0
+GE.US,D,19680508,000000,4.64352,4.64352,4.5965,4.5965,347365.16955522,0
+GE.US,D,19680509,000000,4.5965,4.5965,4.54481,4.5965,446614.53697229,0
+GE.US,D,19680510,000000,4.5965,4.5965,4.54481,4.5965,408899.37114558,0
+GE.US,D,19680513,000000,4.5965,4.5965,4.54481,4.54481,460508.12823392,0
+GE.US,D,19680514,000000,4.54481,4.54481,4.49778,4.49778,603423.61221634,0
+GE.US,D,19680515,000000,4.49778,4.54481,4.49778,4.54481,609378.37115725,0
+GE.US,D,19680516,000000,4.54481,4.64352,4.54481,4.5965,365229.44637794,0
+GE.US,D,19680517,000000,4.5965,4.5965,4.54481,4.54481,317592.64425146,0
+GE.US,D,19680520,000000,4.54481,4.54481,4.49778,4.49778,672896.64612739,0
+GE.US,D,19680521,000000,4.49778,4.49778,4.40089,4.44988,928956.35818928,0
+GE.US,D,19680522,000000,4.44988,4.44988,4.35378,4.35378,688775.58016955,0
+GE.US,D,19680523,000000,4.35378,4.40089,4.35378,4.35378,780084.84586518,0
+GE.US,D,19680524,000000,4.35378,4.40089,4.35378,4.40089,1169133.3280067,0
+GE.US,D,19680527,000000,4.40089,4.44988,4.35378,4.35378,492267.26571898,0
+GE.US,D,19680528,000000,4.35378,4.44988,4.35378,4.40089,778098.23368387,0
+GE.US,D,19680529,000000,4.40089,4.40089,4.35378,4.40089,565710.98519112,0
+GE.US,D,19680531,000000,4.40089,4.49778,4.40089,4.40089,611363.7139378,0
+GE.US,D,19680603,000000,4.44988,4.49778,4.44988,4.49778,371185.47471961,0
+GE.US,D,19680604,000000,4.49778,4.54481,4.49778,4.49778,750309.78175989,0
+GE.US,D,19680605,000000,4.49778,4.5965,4.44988,4.44988,1034156.676345,0
+GE.US,D,19680606,000000,4.44988,4.49778,4.44988,4.44988,1421221.0851066,0
+GE.US,D,19680607,000000,4.44988,4.49778,4.40089,4.44988,855512.6387171,0
+GE.US,D,19680610,000000,4.44988,4.49778,4.44988,4.44988,629226.72135975,0
+GE.US,D,19680611,000000,4.44988,4.44988,4.40089,4.40089,645106.92480267,0
+GE.US,D,19680613,000000,4.44988,4.49778,4.44988,4.44988,1252501.2225801,0
+GE.US,D,19680614,000000,4.44988,4.44988,4.44988,4.44988,635181.48030066,0
+GE.US,D,19680617,000000,4.44988,4.44988,4.40089,4.40089,537918.7250649,0
+GE.US,D,19680618,000000,4.40089,4.44988,4.35378,4.35378,762220.56904246,0
+GE.US,D,19680620,000000,4.35378,4.49778,4.35378,4.40089,1030184.7213831,0
+GE.US,D,19680621,000000,4.40089,4.40089,4.35378,4.35378,1202876.5388716,0
+GE.US,D,19680624,000000,4.35378,4.35378,4.35378,4.35378,666941.88718648,0
+GE.US,D,19680625,000000,4.35378,4.35378,4.30597,4.30597,1107599.1264164,0
+GE.US,D,19680627,000000,4.30597,4.35378,4.30597,4.30597,1085766.7028341,0
+GE.US,D,19680628,000000,4.30597,4.30597,4.30597,4.30597,682820.82122865,0
+GE.US,D,19680701,000000,4.30597,4.30597,4.25697,4.30597,526010.47658385,0
+GE.US,D,19680702,000000,4.30597,4.30597,4.25697,4.25697,1570091.3280302,0
+GE.US,D,19680703,000000,4.25697,4.30597,4.25697,4.25697,881315.74786053,0
+GE.US,D,19680708,000000,4.25697,4.35378,4.25697,4.35378,1061945.128269,0
+GE.US,D,19680709,000000,4.35378,4.35378,4.30597,4.35378,942848.68005012,0
+GE.US,D,19680711,000000,4.35378,4.44988,4.35378,4.35378,2387888.8009205,0
+GE.US,D,19680712,000000,4.35378,4.35378,4.30597,4.30597,1185012.2620489,0
+GE.US,D,19680715,000000,4.30597,4.35378,4.25697,4.30597,847572.53699567,0
+GE.US,D,19680716,000000,4.30597,4.30597,4.25697,4.30597,752295.12454046,0
+GE.US,D,19680718,000000,4.30597,4.30597,4.25697,4.25697,1135388.8477411,0
+GE.US,D,19680719,000000,4.25697,4.30597,4.20852,4.30597,930939.1621683,0
+GE.US,D,19680722,000000,4.30597,4.30597,4.20852,4.20852,770160.67076392,0
+GE.US,D,19680723,000000,4.20852,4.20852,4.16022,4.20852,944834.02283069,0
+GE.US,D,19680725,000000,4.20852,4.20852,4.16022,4.16022,1302125.9062886,0
+GE.US,D,19680726,000000,4.16022,4.20852,4.16022,4.20852,633198.67632163,0
+GE.US,D,19680729,000000,4.20852,4.20852,4.20852,4.20852,946819.36561123,0
+GE.US,D,19680730,000000,4.20852,4.20852,4.20852,4.20852,518071.64426315,0
+GE.US,D,19680801,000000,4.20852,4.20852,4.16022,4.16022,944834.02283069,0
+GE.US,D,19680802,000000,4.16022,4.20852,4.11045,4.16022,591512.82493379,0
+GE.US,D,19680805,000000,4.16022,4.20852,4.16022,4.20852,432718.40690917,0
+GE.US,D,19680806,000000,4.20852,4.20852,4.16022,4.16022,484325.89459677,0
+GE.US,D,19680808,000000,4.16022,4.16022,4.01362,4.06215,1341823.8760944,0
+GE.US,D,19680809,000000,4.06215,4.11045,4.01362,4.06215,859482.05487746,0
+GE.US,D,19680812,000000,4.06215,4.11045,4.06215,4.11045,617317.20347795,0
+GE.US,D,19680813,000000,4.11045,4.16022,4.11045,4.11045,460508.12823392,0
+GE.US,D,19680815,000000,4.11045,4.11045,4.06215,4.06215,698701.02467156,0
+GE.US,D,19680816,000000,4.06215,4.11045,4.06215,4.11045,736414.92109755,0
+GE.US,D,19680819,000000,4.11045,4.16022,4.11045,4.16022,607393.02837671,0
+GE.US,D,19680820,000000,4.16022,4.16022,4.11045,4.11045,482341.82121697,0
+GE.US,D,19680822,000000,4.11045,4.16022,4.11045,4.16022,1061945.128269,0
+GE.US,D,19680823,000000,4.16022,4.16022,4.16022,4.16022,500207.36744043,0
+GE.US,D,19680826,000000,4.16022,4.20852,4.16022,4.16022,301711.17140779,0
+GE.US,D,19680827,000000,4.16022,4.25697,4.16022,4.25697,504175.51420003,0
+GE.US,D,19680829,000000,4.25697,4.25697,4.20852,4.25697,809858.64056968,0
+GE.US,D,19680830,000000,4.25697,4.25697,4.20852,4.20852,611363.7139378,0
+GE.US,D,19680903,000000,4.20852,4.25697,4.16022,4.20852,494251.33909877,0
+GE.US,D,19680904,000000,4.20852,4.20852,4.16022,4.16022,732445.50493717,0
+GE.US,D,19680905,000000,4.16022,4.25697,4.16022,4.20852,714579.95871373,0
+GE.US,D,19680906,000000,4.25697,4.30597,4.25697,4.25697,686791.50678975,0
+GE.US,D,19680909,000000,4.25697,4.40089,4.25697,4.35378,847572.53699567,0
+GE.US,D,19680910,000000,4.35378,4.35378,4.30597,4.35378,450582.6837319,0
+GE.US,D,19680912,000000,4.35378,4.40089,4.25697,4.30597,1171118.6707873,0
+GE.US,D,19680913,000000,4.30597,4.35378,4.25697,4.30597,500207.36744043,0
+GE.US,D,19680916,000000,4.30597,4.35378,4.30597,4.35378,526010.47658385,0
+GE.US,D,19680917,000000,4.35378,4.44988,4.35378,4.44988,1147298.3656229,0
+GE.US,D,19680919,000000,4.44988,4.44988,4.35378,4.35378,664956.54440594,0
+GE.US,D,19680920,000000,4.35378,4.35378,4.30597,4.30597,488295.31075711,0
+GE.US,D,19680923,000000,4.30597,4.35378,4.25697,4.25697,581587.38043178,0
+GE.US,D,19680924,000000,4.25697,4.30597,4.25697,4.30597,1254486.5653606,0
+GE.US,D,19680926,000000,4.30597,4.30597,4.25697,4.25697,680836.74784886,0
+GE.US,D,19680927,000000,4.25697,4.30597,4.25697,4.30597,498219.48585837,0
+GE.US,D,19680930,000000,4.30597,4.30597,4.20852,4.25697,827721.64799164,0
+GE.US,D,19681001,000000,4.25697,4.30597,4.25697,4.25697,666941.88718648,0
+GE.US,D,19681003,000000,4.25697,4.35378,4.25697,4.35378,1671324.768827,0
+GE.US,D,19681004,000000,4.35378,4.44988,4.35378,4.44988,744356.29221975,0
+GE.US,D,19681007,000000,4.44988,4.54481,4.44988,4.54481,768174.05858261,0
+GE.US,D,19681008,000000,4.54481,4.5965,4.49778,4.54481,1284260.3600653,0
+GE.US,D,19681010,000000,4.49778,4.49778,4.35378,4.44988,1020259.2768811,0
+GE.US,D,19681011,000000,4.44988,4.44988,4.40089,4.44988,609378.37115725,0
+GE.US,D,19681014,000000,4.44988,4.54481,4.44988,4.49778,1266394.8138418,0
+GE.US,D,19681015,000000,4.54481,4.64352,4.54481,4.5965,1137374.1905217,0
+GE.US,D,19681017,000000,4.74097,4.83528,4.74097,4.74097,2546685.7577465,0
+GE.US,D,19681018,000000,4.78753,4.88435,4.78753,4.83528,1198907.1227112,0
+GE.US,D,19681021,000000,4.83528,4.88435,4.74097,4.88435,1153253.1245638,0
+GE.US,D,19681022,000000,4.88435,4.88435,4.78753,4.78753,625258.57460017,0
+GE.US,D,19681024,000000,4.78753,4.83528,4.74097,4.83528,1409310.2978242,0
+GE.US,D,19681025,000000,4.83528,4.83528,4.78753,4.78753,909105.46918525,0
+GE.US,D,19681028,000000,4.78753,4.78753,4.68954,4.68954,641136.23924156,0
+GE.US,D,19681029,000000,4.68954,4.74097,4.64352,4.64352,708625.19977282,0
+GE.US,D,19681031,000000,4.68954,4.78753,4.68954,4.74097,1365641.6424572,0
+GE.US,D,19681101,000000,4.74097,4.78753,4.68954,4.68954,1272349.5727827,0
+GE.US,D,19681104,000000,4.68954,4.74097,4.68954,4.74097,603423.61221634,0
+GE.US,D,19681106,000000,4.74097,4.78753,4.74097,4.74097,938879.26388977,0
+GE.US,D,19681107,000000,4.74097,4.78753,4.68954,4.78753,452569.29591321,0
+GE.US,D,19681108,000000,4.78753,4.78753,4.74097,4.78753,518071.64426315,0
+GE.US,D,19681112,000000,4.78753,4.78753,4.74097,4.74097,474402.98889627,0
+GE.US,D,19681113,000000,4.74097,4.74097,4.68954,4.74097,770160.67076392,0
+GE.US,D,19681114,000000,4.74097,4.78753,4.68954,4.78753,680836.74784886,0
+GE.US,D,19681115,000000,4.78753,4.88435,4.78753,4.83528,706642.39579378,0
+GE.US,D,19681118,000000,4.83528,4.88435,4.78753,4.83528,458522.78545335,0
+GE.US,D,19681119,000000,4.83528,4.83528,4.78753,4.78753,468446.96055461,0
+GE.US,D,19681121,000000,4.78753,4.88435,4.78753,4.88435,770160.67076392,0
+GE.US,D,19681122,000000,4.88435,4.88435,4.88435,4.88435,502191.44082023,0
+GE.US,D,19681125,000000,4.88435,4.9818,4.88435,4.9818,930939.1621683,0
+GE.US,D,19681126,000000,4.9818,4.9818,4.93274,4.9818,843600.5820338,0
+GE.US,D,19681127,000000,4.9818,5.03018,4.9818,4.9818,857495.44269617,0
+GE.US,D,19681129,000000,4.9818,4.9818,4.93274,4.9818,327516.81935273,0
+GE.US,D,19681202,000000,4.9818,4.9818,4.93274,4.93274,383094.99260141,0
+GE.US,D,19681203,000000,4.93274,4.9818,4.93274,4.93274,498219.48585837,0
+GE.US,D,19681205,000000,4.93274,4.9818,4.88435,4.93274,803903.88162879,0
+GE.US,D,19681206,000000,4.93274,4.93274,4.93274,4.93274,432718.40690917,0
+GE.US,D,19681209,000000,4.93274,4.93274,4.83528,4.83528,793977.16772602,0
+GE.US,D,19681210,000000,4.83528,4.83528,4.64352,4.64352,438673.16585009,0
+GE.US,D,19681212,000000,4.74097,4.78753,4.74097,4.78753,950788.78177158,0
+GE.US,D,19681213,000000,4.78753,4.83528,4.78753,4.83528,744356.29221975,0
+GE.US,D,19681216,000000,4.83528,4.88435,4.78753,4.78753,420808.88902737,0
+GE.US,D,19681217,000000,4.78753,4.78753,4.74097,4.78753,484325.89459677,0
+GE.US,D,19681219,000000,4.78753,4.88435,4.74097,4.88435,700683.82865061,0
+GE.US,D,19681220,000000,4.88435,4.88435,4.78753,4.78753,712595.88533393,0
+GE.US,D,19681223,000000,4.78753,4.78753,4.74097,4.78753,585558.06599288,0
+GE.US,D,19681224,000000,4.78753,4.78753,4.74097,4.74097,295757.68186765,0
+GE.US,D,19681226,000000,4.74097,4.78753,4.74097,4.78753,365229.44637794,0
+GE.US,D,19681227,000000,4.78753,4.78753,4.74097,4.74097,464477.54439425,0
+GE.US,D,19681230,000000,4.74097,4.74097,4.68954,4.68954,371185.47471961,0
+GE.US,D,19681231,000000,4.68954,4.68954,4.64352,4.68954,680836.74784886,0
+GE.US,D,19690102,000000,4.68954,4.74097,4.68954,4.74097,436689.09247028,0
+GE.US,D,19690103,000000,4.78753,4.83528,4.78753,4.78753,575635.16029238,0
+GE.US,D,19690106,000000,4.78753,4.78753,4.68954,4.74097,557769.61406892,0
+GE.US,D,19690107,000000,4.68954,4.68954,4.54481,4.64352,841616.50865399,0
+GE.US,D,19690108,000000,4.64352,4.64352,4.54481,4.5965,609378.37115725,0
+GE.US,D,19690109,000000,4.5965,4.64352,4.5965,4.5965,609378.37115725,0
+GE.US,D,19690110,000000,4.5965,4.5965,4.54481,4.54481,516085.03208184,0
+GE.US,D,19690113,000000,4.54481,4.5965,4.49778,4.54481,325531.47657217,0
+GE.US,D,19690114,000000,4.54481,4.5965,4.54481,4.5965,555785.54068912,0
+GE.US,D,19690115,000000,4.5965,4.64352,4.5965,4.5965,659001.78546505,0
+GE.US,D,19690116,000000,4.5965,4.64352,4.54481,4.54481,406914.02836502,0
+GE.US,D,19690117,000000,4.54481,4.54481,4.49778,4.54481,839632.43527421,0
+GE.US,D,19690120,000000,4.54481,4.54481,4.44988,4.49778,456537.44267281,0
+GE.US,D,19690121,000000,4.49778,4.54481,4.44988,4.49778,539906.60664697,0
+GE.US,D,19690122,000000,4.49778,4.54481,4.49778,4.54481,655031.09990393,0
+GE.US,D,19690123,000000,4.54481,4.5965,4.49778,4.5965,784052.99262476,0
+GE.US,D,19690124,000000,4.5965,4.5965,4.49778,4.54481,704655.78361247,0
+GE.US,D,19690127,000000,4.54481,4.54481,4.49778,4.54481,722518.79103443,0
+GE.US,D,19690128,000000,4.54481,4.54481,4.54481,4.54481,458522.78545335,0
+GE.US,D,19690129,000000,4.54481,4.5965,4.54481,4.54481,488295.31075711,0
+GE.US,D,19690130,000000,4.54481,4.5965,4.54481,4.54481,454552.09989224,0
+GE.US,D,19690131,000000,4.54481,4.64352,4.54481,4.64352,518071.64426315,0
+GE.US,D,19690203,000000,4.64352,4.64352,4.49778,4.54481,545861.36558787,0
+GE.US,D,19690204,000000,4.54481,4.54481,4.49778,4.54481,2423618.6239665,0
+GE.US,D,19690205,000000,4.54481,4.54481,4.49778,4.54481,450582.6837319,0
+GE.US,D,19690206,000000,4.54481,4.5965,4.54481,4.54481,639153.43526253,0
+GE.US,D,19690207,000000,4.54481,4.5965,4.54481,4.5965,579604.57645273,0
+GE.US,D,19690211,000000,4.5965,4.5965,4.54481,4.5965,662971.20162538,0
+GE.US,D,19690212,000000,4.5965,4.5965,4.54481,4.5965,323547.40319237,0
+GE.US,D,19690213,000000,4.5965,4.64352,4.5965,4.64352,585558.06599288,0
+GE.US,D,19690214,000000,4.64352,4.64352,4.5965,4.64352,527995.81936442,0
+GE.US,D,19690217,000000,4.64352,4.64352,4.54481,4.54481,555785.54068912,0
+GE.US,D,19690218,000000,4.54481,4.54481,4.44988,4.49778,587544.67817418,0
+GE.US,D,19690219,000000,4.49778,4.49778,4.49778,4.49778,383094.99260141,0
+GE.US,D,19690220,000000,4.49778,4.49778,4.40089,4.44988,674880.71950719,0
+GE.US,D,19690224,000000,4.44988,4.44988,4.35378,4.35378,960711.68747207,0
+GE.US,D,19690225,000000,4.35378,4.44988,4.35378,4.35378,831692.33355275,0
+GE.US,D,19690226,000000,4.35378,4.40089,4.30597,4.35378,543874.75340654,0
+GE.US,D,19690227,000000,4.35378,4.35378,4.25697,4.35378,524025.13380331,0
+GE.US,D,19690228,000000,4.35378,4.35378,4.30597,4.35378,527995.81936442,0
+GE.US,D,19690303,000000,4.35378,4.35378,4.30597,4.35378,408899.37114558,0
+GE.US,D,19690304,000000,4.35378,4.35378,4.35378,4.35378,684806.16400919,0
+GE.US,D,19690305,000000,4.35378,4.44988,4.35378,4.44988,764203.3730215,0
+GE.US,D,19690306,000000,4.44988,4.44988,4.40089,4.40089,599454.19605599,0
+GE.US,D,19690307,000000,4.40089,4.44988,4.40089,4.40089,396989.85326376,0
+GE.US,D,19690310,000000,4.40089,4.54481,4.40089,4.49778,587544.67817418,0
+GE.US,D,19690311,000000,4.49778,4.54481,4.44988,4.44988,480359.01723793,0
+GE.US,D,19690312,000000,4.44988,4.49778,4.44988,4.49778,325531.47657217,0
+GE.US,D,19690313,000000,4.49778,4.49778,4.44988,4.44988,367216.05855925,0
+GE.US,D,19690314,000000,4.35378,4.35378,4.35378,4.35378,569679.13195073,0
+GE.US,D,19690317,000000,4.35378,4.35378,4.30597,4.35378,444627.924791,0
+GE.US,D,19690318,000000,4.35378,4.40089,4.35378,4.35378,395003.24108246,0
+GE.US,D,19690319,000000,4.35378,4.40089,4.30597,4.35378,706642.39579378,0
+GE.US,D,19690320,000000,4.35378,4.49778,4.35378,4.49778,1089734.8495937,0
+GE.US,D,19690321,000000,4.49778,4.49778,4.44988,4.44988,331486.23551307,0
+GE.US,D,19690324,000000,4.44988,4.49778,4.44988,4.44988,488295.31075711,0
+GE.US,D,19690325,000000,4.44988,4.49778,4.40089,4.49778,1075839.9889313,0
+GE.US,D,19690326,000000,4.49778,4.49778,4.49778,4.49778,682820.82122865,0
+GE.US,D,19690327,000000,4.49778,4.64352,4.49778,4.64352,1327929.015432,0
+GE.US,D,19690328,000000,4.64352,4.64352,4.5965,4.5965,790009.02096643,0
+GE.US,D,19690401,000000,4.5965,4.64352,4.5965,4.64352,917043.0321052,0
+GE.US,D,19690402,000000,4.64352,4.64352,4.54481,4.54481,738398.99447734,0
+GE.US,D,19690403,000000,4.54481,4.54481,4.49778,4.54481,506162.12638135,0
+GE.US,D,19690407,000000,4.54481,4.54481,4.44988,4.54481,758248.6140806,0
+GE.US,D,19690408,000000,4.54481,4.54481,4.49778,4.54481,531965.23552475,0
+GE.US,D,19690409,000000,4.54481,4.54481,4.49778,4.54481,396989.85326376,0
+GE.US,D,19690410,000000,4.54481,4.5965,4.54481,4.5965,587544.67817418,0
+GE.US,D,19690411,000000,4.5965,4.5965,4.54481,4.5965,430734.33352939,0
+GE.US,D,19690414,000000,4.5965,4.5965,4.54481,4.54481,516085.03208184,0
+GE.US,D,19690415,000000,4.54481,4.5965,4.54481,4.5965,262011.93220127,0
+GE.US,D,19690416,000000,4.5965,4.5965,4.54481,4.54481,569679.13195073,0
+GE.US,D,19690417,000000,4.54481,4.54481,4.49778,4.54481,321559.5216103,0
+GE.US,D,19690418,000000,4.54481,4.5965,4.54481,4.54481,389049.7515423,0
+GE.US,D,19690421,000000,4.54481,4.54481,4.49778,4.54481,510131.54254168,0
+GE.US,D,19690422,000000,4.54481,4.54481,4.49778,4.49778,430734.33352939,0
+GE.US,D,19690423,000000,4.49778,4.54481,4.49778,4.49778,434702.480289,0
+GE.US,D,19690424,000000,4.49778,4.5965,4.49778,4.5965,724505.40321574,0
+GE.US,D,19690425,000000,4.5965,4.68954,4.5965,4.64352,601438.26943579,0
+GE.US,D,19690428,000000,4.64352,4.64352,4.54481,4.64352,428747.72134808,0
+GE.US,D,19690429,000000,4.64352,4.74097,4.5965,4.74097,823750.96243055,0
+GE.US,D,19690430,000000,4.74097,4.88435,4.74097,4.88435,1361673.4956977,0
+GE.US,D,19690501,000000,4.88435,4.88435,4.78753,4.78753,893226.53514309,0
+GE.US,D,19690502,000000,4.78753,4.88435,4.78753,4.88435,680836.74784886,0
+GE.US,D,19690505,000000,4.88435,4.88435,4.78753,4.83528,402943.34280393,0
+GE.US,D,19690506,000000,4.83528,4.83528,4.78753,4.83528,379125.57644105,0
+GE.US,D,19690507,000000,4.83528,4.83528,4.74097,4.78753,790009.02096643,0
+GE.US,D,19690508,000000,4.78753,4.78753,4.74097,4.78753,901165.3674638,0
+GE.US,D,19690509,000000,4.78753,4.83528,4.78753,4.78753,744356.29221975,0
+GE.US,D,19690512,000000,4.78753,4.83528,4.78753,4.83528,601438.26943579,0
+GE.US,D,19690513,000000,4.83528,4.83528,4.78753,4.83528,599454.19605599,0
+GE.US,D,19690514,000000,4.83528,4.93274,4.83528,4.88435,909105.46918525,0
+GE.US,D,19690515,000000,4.88435,4.88435,4.78753,4.83528,277890.86624342,0
+GE.US,D,19690516,000000,4.83528,4.83528,4.83528,4.83528,351335.85511633,0
+GE.US,D,19690519,000000,4.83528,4.88435,4.78753,4.78753,680836.74784886,0
+GE.US,D,19690520,000000,4.78753,4.78753,4.74097,4.74097,545861.36558787,0
+GE.US,D,19690521,000000,4.74097,4.78753,4.68954,4.74097,498219.48585837,0
+GE.US,D,19690522,000000,4.78753,4.83528,4.78753,4.78753,674880.71950719,0
+GE.US,D,19690523,000000,4.78753,4.83528,4.78753,4.83528,363245.37299814,0
+GE.US,D,19690526,000000,4.83528,4.83528,4.78753,4.78753,190554.82491043,0
+GE.US,D,19690527,000000,4.78753,4.78753,4.74097,4.74097,422792.96240716,0
+GE.US,D,19690528,000000,4.74097,4.78753,4.68954,4.78753,962699.56905413,0
+GE.US,D,19690529,000000,4.78753,4.78753,4.68954,4.74097,283846.8945851,0
+GE.US,D,19690602,000000,4.68954,4.68954,4.64352,4.68954,230255.33351771,0
+GE.US,D,19690603,000000,4.68954,4.68954,4.64352,4.64352,371185.47471961,0
+GE.US,D,19690604,000000,4.64352,4.68954,4.64352,4.64352,248119.61034042,0
+GE.US,D,19690605,000000,4.64352,4.68954,4.64352,4.68954,395003.24108246,0
+GE.US,D,19690606,000000,4.68954,4.68954,4.5965,4.64352,387065.67816252,0
+GE.US,D,19690609,000000,4.64352,4.64352,4.54481,4.64352,393019.16770266,0
+GE.US,D,19690610,000000,4.64352,4.64352,4.5965,4.5965,303697.78358911,0
+GE.US,D,19690611,000000,4.5965,4.5965,4.49778,4.49778,748324.43897935,0
+GE.US,D,19690612,000000,4.49778,4.49778,4.49778,4.49778,887270.50680143,0
+GE.US,D,19690613,000000,4.49778,4.5965,4.49778,4.5965,637166.82308122,0
+GE.US,D,19690616,000000,4.5965,4.64352,4.54481,4.54481,583575.26201385,0
+GE.US,D,19690617,000000,4.54481,4.5965,4.49778,4.49778,555785.54068912,0
+GE.US,D,19690618,000000,4.54481,4.64352,4.54481,4.54481,543874.75340654,0
+GE.US,D,19690619,000000,4.54481,4.5965,4.49778,4.54481,1157223.8101249,0
+GE.US,D,19690620,000000,4.54481,4.5965,4.54481,4.54481,698701.02467156,0
+GE.US,D,19690623,000000,4.54481,4.54481,4.44988,4.44988,790009.02096643,0
+GE.US,D,19690624,000000,4.44988,4.54481,4.44988,4.44988,1385492.5314613,0
+GE.US,D,19690625,000000,4.44988,4.44988,4.44988,4.44988,553798.9285078,0
+GE.US,D,19690626,000000,4.44988,4.49778,4.40089,4.49778,456537.44267281,0
+GE.US,D,19690627,000000,4.49778,4.54481,4.44988,4.54481,577619.23367218,0
+GE.US,D,19690630,000000,4.54481,4.54481,4.49778,4.49778,349350.51233579,0
+GE.US,D,19690701,000000,4.49778,4.54481,4.49778,4.54481,333471.57829362,0
+GE.US,D,19690702,000000,4.54481,4.54481,4.54481,4.54481,283846.8945851,0
+GE.US,D,19690703,000000,4.54481,4.54481,4.49778,4.49778,331486.23551307,0
+GE.US,D,19690707,000000,4.49778,4.54481,4.44988,4.49778,452569.29591321,0
+GE.US,D,19690708,000000,4.44988,4.44988,4.35378,4.40089,545861.36558787,0
+GE.US,D,19690709,000000,4.40089,4.40089,4.35378,4.35378,571664.47473129,0
+GE.US,D,19690710,000000,4.35378,4.35378,4.20852,4.25697,962699.56905413,0
+GE.US,D,19690711,000000,4.25697,4.35378,4.25697,4.30597,488295.31075711,0
+GE.US,D,19690714,000000,4.30597,4.35378,4.25697,4.25697,428747.72134808,0
+GE.US,D,19690715,000000,4.25697,4.25697,4.20852,4.25697,359274.68743705,0
+GE.US,D,19690716,000000,4.25697,4.35378,4.25697,4.30597,357289.34465648,0
+GE.US,D,19690717,000000,4.35378,4.40089,4.35378,4.40089,502191.44082023,0
+GE.US,D,19690718,000000,4.35378,4.35378,4.25697,4.35378,639153.43526253,0
+GE.US,D,19690722,000000,4.35378,4.40089,4.30597,4.30597,531965.23552475,0
+GE.US,D,19690723,000000,4.30597,4.30597,4.25697,4.25697,786038.33540533,0
+GE.US,D,19690724,000000,4.25697,4.25697,4.20852,4.25697,367216.05855925,0
+GE.US,D,19690725,000000,4.25697,4.25697,4.20852,4.20852,432718.40690917,0
+GE.US,D,19690728,000000,4.20852,4.20852,4.16022,4.20852,518071.64426315,0
+GE.US,D,19690729,000000,4.20852,4.35378,4.20852,4.20852,724505.40321574,0
+GE.US,D,19690730,000000,4.20852,4.30597,4.16022,4.25697,569679.13195073,0
+GE.US,D,19690731,000000,4.25697,4.35378,4.25697,4.30597,414852.86068573,0
+GE.US,D,19690801,000000,4.30597,4.40089,4.30597,4.30597,1816226.8649906,0
+GE.US,D,19690804,000000,4.30597,4.35378,4.30597,4.30597,476387.06227605,0
+GE.US,D,19690805,000000,4.30597,4.30597,4.25697,4.25697,307667.19974945,0
+GE.US,D,19690806,000000,4.25697,4.25697,4.20852,4.25697,605408.9549969,0
+GE.US,D,19690807,000000,4.25697,4.30597,4.25697,4.25697,262011.93220127,0
+GE.US,D,19690808,000000,4.25697,4.25697,4.20852,4.20852,460508.12823392,0
+GE.US,D,19690811,000000,4.20852,4.20852,4.16022,4.20852,311636.6159098,0
+GE.US,D,19690812,000000,4.20852,4.20852,4.16022,4.16022,625258.57460017,0
+GE.US,D,19690813,000000,4.11045,4.11045,4.06215,4.11045,1181042.8458885,0
+GE.US,D,19690814,000000,4.11045,4.20852,4.11045,4.11045,724505.40321574,0
+GE.US,D,19690815,000000,4.11045,4.16022,4.11045,4.16022,780084.84586518,0
+GE.US,D,19690818,000000,4.16022,4.20852,4.11045,4.20852,424778.30518773,0
+GE.US,D,19690819,000000,4.20852,4.20852,4.20852,4.20852,549830.78174823,0
+GE.US,D,19690820,000000,4.20852,4.20852,4.16022,4.16022,343395.75339487,0
+GE.US,D,19690821,000000,4.16022,4.20852,4.11045,4.16022,490283.19233917,0
+GE.US,D,19690822,000000,4.20852,4.25697,4.20852,4.25697,335455.65167341,0
+GE.US,D,19690825,000000,4.25697,4.25697,4.20852,4.20852,496236.68187934,0
+GE.US,D,19690826,000000,4.20852,4.20852,4.16022,4.16022,323547.40319237,0
+GE.US,D,19690827,000000,4.16022,4.20852,4.16022,4.16022,333471.57829362,0
+GE.US,D,19690828,000000,4.16022,4.20852,4.16022,4.20852,307667.19974945,0
+GE.US,D,19690829,000000,4.20852,4.20852,4.16022,4.20852,349350.51233579,0
+GE.US,D,19690902,000000,4.20852,4.20852,4.16022,4.16022,311636.6159098,0
+GE.US,D,19690903,000000,4.16022,4.16022,4.11045,4.16022,522041.06042348,0
+GE.US,D,19690904,000000,4.16022,4.16022,4.11045,4.16022,389049.7515423,0
+GE.US,D,19690905,000000,4.11045,4.11045,4.06215,4.06215,492267.26571898,0
+GE.US,D,19690908,000000,4.06215,4.11045,4.06215,4.06215,337440.99445398,0
+GE.US,D,19690909,000000,4.06215,4.16022,4.06215,4.16022,474402.98889627,0
+GE.US,D,19690910,000000,4.16022,4.20852,4.11045,4.20852,573649.81751184,0
+GE.US,D,19690911,000000,4.20852,4.20852,4.16022,4.20852,480359.01723793,0
+GE.US,D,19690912,000000,4.20852,4.20852,4.16022,4.20852,952774.12455212,0
+GE.US,D,19690915,000000,4.20852,4.30597,4.20852,4.30597,690760.92295012,0
+GE.US,D,19690916,000000,4.30597,4.30597,4.25697,4.30597,651061.68374358,0
+GE.US,D,19690917,000000,4.30597,4.30597,4.20852,4.20852,748324.43897935,0
+GE.US,D,19690918,000000,4.20852,4.25697,4.16022,4.20852,881315.74786053,0
+GE.US,D,19690919,000000,4.20852,4.20852,4.20852,4.20852,954756.92853118,0
+GE.US,D,19690922,000000,4.20852,4.25697,4.20852,4.25697,428747.72134808,0
+GE.US,D,19690923,000000,4.25697,4.35378,4.25697,4.35378,893226.53514309,0
+GE.US,D,19690924,000000,4.35378,4.35378,4.30597,4.35378,639153.43526253,0
+GE.US,D,19690925,000000,4.35378,4.35378,4.25697,4.25697,1014307.0567417,0
+GE.US,D,19690926,000000,4.25697,4.30597,4.25697,4.25697,476387.06227605,0
+GE.US,D,19690929,000000,4.25697,4.25697,4.25697,4.25697,287816.31074544,0
+GE.US,D,19690930,000000,4.25697,4.30597,4.25697,4.25697,746340.36559956,0
+GE.US,D,19691001,000000,4.25697,4.25697,4.20852,4.25697,289802.92292674,0
+GE.US,D,19691002,000000,4.25697,4.25697,4.11045,4.25697,766189.9852028,0
+GE.US,D,19691003,000000,4.30597,4.35378,4.30597,4.30597,917043.0321052,0
+GE.US,D,19691006,000000,4.30597,4.35378,4.30597,4.35378,410883.44452536,0
+GE.US,D,19691007,000000,4.35378,4.35378,4.25697,4.30597,422792.96240716,0
+GE.US,D,19691008,000000,4.25697,4.25697,4.20852,4.25697,307667.19974945,0
+GE.US,D,19691009,000000,4.25697,4.25697,4.16022,4.20852,641136.23924156,0
+GE.US,D,19691010,000000,4.25697,4.25697,4.25697,4.25697,674880.71950719,0
+GE.US,D,19691013,000000,4.25697,4.30597,4.25697,4.30597,271937.3767033,0
+GE.US,D,19691014,000000,4.30597,4.35378,4.30597,4.35378,1175088.0869476,0
+GE.US,D,19691015,000000,4.35378,4.35378,4.30597,4.35378,881315.74786053,0
+GE.US,D,19691016,000000,4.35378,4.35378,4.30597,4.35378,843600.5820338,0
+GE.US,D,19691017,000000,4.35378,4.35378,4.30597,4.35378,601438.26943579,0
+GE.US,D,19691020,000000,4.35378,4.35378,4.30597,4.30597,297741.75524744,0
+GE.US,D,19691021,000000,4.30597,4.30597,4.25697,4.30597,460508.12823392,0
+GE.US,D,19691022,000000,4.30597,4.49778,4.30597,4.44988,657016.44268448,0
+GE.US,D,19691023,000000,4.44988,4.44988,4.35378,4.40089,718550.64427482,0
+GE.US,D,19691024,000000,4.40089,4.40089,4.35378,4.35378,418822.27684608,0
+GE.US,D,19691027,000000,4.35378,4.35378,4.25697,4.30597,778098.23368387,0
+GE.US,D,19691028,000000,4.25697,4.25697,4.20852,4.20852,1052020.9531677,0
+GE.US,D,19691029,000000,4.16022,4.16022,4.11045,4.11045,992472.09435791,0
+GE.US,D,19691030,000000,4.11045,4.20852,4.11045,4.20852,1075839.9889313,0
+GE.US,D,19691031,000000,4.20852,4.20852,4.20852,4.20852,845587.19421511,0
+GE.US,D,19691103,000000,4.20852,4.20852,4.20852,4.20852,567695.05857092,0
+GE.US,D,19691104,000000,4.20852,4.20852,4.16022,4.20852,498219.48585837,0
+GE.US,D,19691105,000000,4.20852,4.25697,4.20852,4.20852,555785.54068912,0
+GE.US,D,19691106,000000,4.20852,4.20852,4.20852,4.20852,389049.7515423,0
+GE.US,D,19691107,000000,4.20852,4.25697,4.20852,4.25697,391033.8249221,0
+GE.US,D,19691110,000000,4.25697,4.25697,4.20852,4.25697,373169.5480994,0
+GE.US,D,19691111,000000,4.25697,4.30597,4.25697,4.25697,351335.85511633,0
+GE.US,D,19691112,000000,4.25697,4.25697,4.20852,4.20852,520055.71764293,0
+GE.US,D,19691113,000000,4.20852,4.20852,4.20852,4.20852,486312.50677808,0
+GE.US,D,19691114,000000,4.20852,4.20852,4.16022,4.16022,430734.33352939,0
+GE.US,D,19691117,000000,4.16022,4.16022,4.11045,4.16022,520055.71764293,0
+GE.US,D,19691118,000000,4.16022,4.20852,4.16022,4.20852,605408.9549969,0
+GE.US,D,19691119,000000,4.20852,4.20852,4.11045,4.16022,1103628.4408553,0
+GE.US,D,19691120,000000,4.16022,4.16022,4.06215,4.11045,623273.23181961,0
+GE.US,D,19691121,000000,4.11045,4.11045,4.01362,4.06215,1111568.5425767,0
+GE.US,D,19691124,000000,4.06215,4.06215,4.01362,4.06215,704655.78361247,0
+GE.US,D,19691125,000000,4.06215,4.06215,4.01362,4.06215,827721.64799164,0
+GE.US,D,19691126,000000,4.06215,4.06215,4.01362,4.06215,782068.91924497,0
+GE.US,D,19691128,000000,4.06215,4.06215,4.01362,4.01362,631214.60294182,0
+GE.US,D,19691201,000000,4.01362,4.06215,3.96596,3.96596,674880.71950719,0
+GE.US,D,19691202,000000,3.96596,4.01362,3.91618,3.96596,611363.7139378,0
+GE.US,D,19691203,000000,3.96596,3.96596,3.86851,3.91618,831692.33355275,0
+GE.US,D,19691204,000000,3.91618,4.01362,3.82063,4.01362,1266394.8138418,0
+GE.US,D,19691205,000000,4.01362,4.01362,3.91618,3.96596,639153.43526253,0
+GE.US,D,19691208,000000,3.96596,3.96596,3.86851,3.86851,734429.57831699,0
+GE.US,D,19691209,000000,3.86851,3.96596,3.82063,3.91618,805887.95500857,0
+GE.US,D,19691210,000000,3.91618,4.01362,3.91618,4.01362,627241.37857921,0
+GE.US,D,19691211,000000,4.01362,4.01362,3.96596,3.96596,579604.57645273,0
+GE.US,D,19691212,000000,3.96596,4.01362,3.91618,3.91618,613349.05671836,0
+GE.US,D,19691215,000000,3.91618,3.91618,3.86851,3.86851,573649.81751184,0
+GE.US,D,19691216,000000,3.86851,3.86851,3.77107,3.82063,1391447.2904021,0
+GE.US,D,19691217,000000,3.82063,3.82063,3.72524,3.72524,1230666.2601963,0
+GE.US,D,19691218,000000,3.72524,3.82063,3.72524,3.77107,1568107.2546504,0
+GE.US,D,19691219,000000,3.77107,3.86851,3.77107,3.86851,825738.84401261,0
+GE.US,D,19691222,000000,3.86851,3.86851,3.82063,3.82063,845587.19421511,0
+GE.US,D,19691223,000000,3.82063,3.82063,3.82063,3.82063,865436.81381837,0
+GE.US,D,19691224,000000,3.82063,3.86851,3.82063,3.86851,581587.38043178,0
+GE.US,D,19691226,000000,3.86851,3.91618,3.86851,3.86851,295757.68186765,0
+GE.US,D,19691229,000000,3.86851,3.91618,3.82063,3.86851,837647.09249365,0
+GE.US,D,19691230,000000,3.86851,3.86851,3.82063,3.86851,555785.54068912,0
+GE.US,D,19691231,000000,3.86851,3.86851,3.82063,3.86851,659001.78546505,0
+GE.US,D,19700102,000000,3.86851,3.86851,3.82063,3.82063,460508.12823392,0
+GE.US,D,19700105,000000,3.82063,3.86851,3.77107,3.82063,841616.50865399,0
+GE.US,D,19700106,000000,3.82063,3.82063,3.67866,3.72524,704655.78361247,0
+GE.US,D,19700107,000000,3.72524,3.77107,3.72524,3.72524,915060.22812616,0
+GE.US,D,19700108,000000,3.72524,3.77107,3.72524,3.77107,2763042.4223996,0
+GE.US,D,19700109,000000,3.77107,3.77107,3.67866,3.67866,1181042.8458885,0
+GE.US,D,19700112,000000,3.67866,3.67866,3.62715,3.67866,803903.88162879,0
+GE.US,D,19700113,000000,3.67866,3.67866,3.62715,3.67866,571664.47473129,0
+GE.US,D,19700114,000000,3.67866,3.77107,3.67866,3.72524,734429.57831699,0
+GE.US,D,19700115,000000,3.72524,3.77107,3.72524,3.72524,531965.23552475,0
+GE.US,D,19700116,000000,3.72524,3.72524,3.72524,3.72524,410883.44452536,0
+GE.US,D,19700119,000000,3.72524,3.72524,3.67866,3.67866,1061945.128269,0
+GE.US,D,19700120,000000,3.67866,3.67866,3.62715,3.67866,714579.95871373,0
+GE.US,D,19700121,000000,3.67866,3.72524,3.67866,3.72524,462492.20161371,0
+GE.US,D,19700122,000000,3.72524,3.72524,3.67866,3.72524,718550.64427482,0
+GE.US,D,19700123,000000,3.72524,3.72524,3.62715,3.67866,758248.6140806,0
+GE.US,D,19700126,000000,3.67866,3.67866,3.62715,3.67866,450582.6837319,0
+GE.US,D,19700127,000000,3.67866,3.72524,3.67866,3.72524,393019.16770266,0
+GE.US,D,19700128,000000,3.72524,3.77107,3.72524,3.72524,867420.88719818,0
+GE.US,D,19700129,000000,3.72524,3.72524,3.67866,3.67866,742369.68003845,0
+GE.US,D,19700130,000000,3.67866,3.67866,3.62715,3.62715,724505.40321574,0
+GE.US,D,19700202,000000,3.62715,3.67866,3.62715,3.67866,1879742.6011592,0
+GE.US,D,19700203,000000,3.67866,3.67866,3.62715,3.62715,1046066.1942268,0
+GE.US,D,19700204,000000,3.62715,3.67866,3.53221,3.62715,1183028.1886691,0
+GE.US,D,19700205,000000,3.57806,3.57806,3.48377,3.48377,1230666.2601963,0
+GE.US,D,19700206,000000,3.48377,3.53221,3.48377,3.53221,414852.86068573,0
+GE.US,D,19700209,000000,3.53221,3.62715,3.53221,3.53221,1141342.3372813,0
+GE.US,D,19700210,000000,3.53221,3.53221,3.43351,3.43351,738398.99447734,0
+GE.US,D,19700211,000000,3.43351,3.53221,3.43351,3.53221,714579.95871373,0
+GE.US,D,19700212,000000,3.53221,3.53221,3.48377,3.48377,327516.81935273,0
+GE.US,D,19700213,000000,3.48377,3.48377,3.43351,3.43351,803903.88162879,0
+GE.US,D,19700216,000000,3.43351,3.48377,3.43351,3.48377,797947.85328712,0
+GE.US,D,19700217,000000,3.43351,3.43351,3.38442,3.43351,559754.95684946,0
+GE.US,D,19700218,000000,3.43351,3.48377,3.43351,3.48377,829706.99077219,0
+GE.US,D,19700219,000000,3.48377,3.53221,3.48377,3.48377,849556.61037545,0
+GE.US,D,19700220,000000,3.48377,3.53221,3.43351,3.43351,611363.7139378,0
+GE.US,D,19700224,000000,3.43351,3.48377,3.43351,3.43351,676867.3316885,0
+GE.US,D,19700225,000000,3.43351,3.48377,3.43351,3.48377,688775.58016955,0
+GE.US,D,19700226,000000,3.48377,3.48377,3.38442,3.43351,905134.78362416,0
+GE.US,D,19700227,000000,3.43351,3.57806,3.43351,3.53221,1169133.3280067,0
+GE.US,D,19700302,000000,3.53221,3.62715,3.53221,3.57806,676867.3316885,0
+GE.US,D,19700303,000000,3.57806,3.72524,3.53221,3.72524,1181042.8458885,0
+GE.US,D,19700304,000000,3.72524,3.77107,3.72524,3.72524,986517.33541699,0
+GE.US,D,19700305,000000,3.72524,3.77107,3.72524,3.72524,875360.98891963,0
+GE.US,D,19700306,000000,3.72524,3.77107,3.72524,3.72524,615333.13009817,0
+GE.US,D,19700309,000000,3.72524,3.72524,3.67866,3.67866,944834.02283069,0
+GE.US,D,19700310,000000,3.67866,3.72524,3.67866,3.67866,490283.19233917,0
+GE.US,D,19700311,000000,3.67866,3.72524,3.57806,3.57806,895210.60852289,0
+GE.US,D,19700312,000000,3.57806,3.62715,3.57806,3.57806,1069885.2299904,0
+GE.US,D,19700313,000000,3.57806,3.57806,3.48377,3.53221,827721.64799164,0
+GE.US,D,19700316,000000,3.53221,3.53221,3.48377,3.48377,948804.70839179,0
+GE.US,D,19700317,000000,3.48377,3.53221,3.43351,3.53221,657016.44268448,0
+GE.US,D,19700318,000000,3.53221,3.53221,3.48377,3.53221,520055.71764293,0
+GE.US,D,19700319,000000,3.53221,3.53221,3.48377,3.53221,623273.23181961,0
+GE.US,D,19700320,000000,3.53221,3.53221,3.48377,3.48377,722518.79103443,0
+GE.US,D,19700323,000000,3.48377,3.57806,3.48377,3.53221,843600.5820338,0
+GE.US,D,19700324,000000,3.57806,3.62715,3.57806,3.57806,932924.50494886,0
+GE.US,D,19700325,000000,3.62715,3.82063,3.62715,3.67866,1714992.154793,0
+GE.US,D,19700326,000000,3.67866,3.77107,3.67866,3.72524,1744767.2188983,0
+GE.US,D,19700330,000000,3.72524,3.72524,3.67866,3.67866,623273.23181961,0
+GE.US,D,19700331,000000,3.67866,3.72524,3.67866,3.67866,623273.23181961,0
+GE.US,D,19700401,000000,3.67866,3.72524,3.67866,3.72524,1048051.5370074,0
+GE.US,D,19700402,000000,3.72524,3.72524,3.67866,3.72524,567695.05857092,0
+GE.US,D,19700403,000000,3.72524,3.77107,3.72524,3.72524,786038.33540533,0
+GE.US,D,19700406,000000,3.72524,3.72524,3.72524,3.72524,385079.0659812,0
+GE.US,D,19700407,000000,3.72524,3.77107,3.72524,3.77107,595483.51049488,0
+GE.US,D,19700408,000000,3.77107,3.82063,3.72524,3.77107,942848.68005012,0
+GE.US,D,19700409,000000,3.77107,3.82063,3.77107,3.82063,1069885.2299904,0
+GE.US,D,19700410,000000,3.82063,3.82063,3.77107,3.82063,750309.78175989,0
+GE.US,D,19700413,000000,3.82063,3.86851,3.77107,3.82063,522041.06042348,0
+GE.US,D,19700414,000000,3.82063,3.82063,3.72524,3.72524,946819.36561123,0
+GE.US,D,19700415,000000,3.72524,3.77107,3.72524,3.77107,557769.61406892,0
+GE.US,D,19700416,000000,3.77107,3.77107,3.72524,3.77107,952774.12455212,0
+GE.US,D,19700417,000000,3.77107,3.77107,3.72524,3.77107,621287.88903906,0
+GE.US,D,19700420,000000,3.77107,3.82063,3.72524,3.77107,480359.01723793,0
+GE.US,D,19700421,000000,3.77107,3.82063,3.77107,3.82063,383094.99260141,0
+GE.US,D,19700422,000000,3.82063,3.82063,3.72524,3.72524,633198.67632163,0
+GE.US,D,19700423,000000,3.67866,3.67866,3.67866,3.67866,984533.2620372,0
+GE.US,D,19700424,000000,3.62715,3.62715,3.62715,3.62715,758248.6140806,0
+GE.US,D,19700427,000000,3.62715,3.62715,3.53221,3.53221,1109584.4691969,0
+GE.US,D,19700428,000000,3.53221,3.57806,3.48377,3.48377,643122.85142287,0
+GE.US,D,19700429,000000,3.48377,3.57806,3.48377,3.57806,782068.91924497,0
+GE.US,D,19700430,000000,3.57806,3.62715,3.48377,3.57806,883299.82124033,0
+GE.US,D,19700501,000000,3.57806,3.57806,3.48377,3.57806,565710.98519112,0
+GE.US,D,19700504,000000,3.57806,3.57806,3.43351,3.43351,1111568.5425767,0
+GE.US,D,19700505,000000,3.43351,3.48377,3.38442,3.38442,498219.48585837,0
+GE.US,D,19700506,000000,3.43351,3.53221,3.43351,3.48377,718550.64427482,0
+GE.US,D,19700507,000000,3.48377,3.53221,3.48377,3.53221,361260.0302176,0
+GE.US,D,19700508,000000,3.53221,3.53221,3.43351,3.48377,522041.06042348,0
+GE.US,D,19700511,000000,3.48377,3.53221,3.48377,3.48377,498219.48585837,0
+GE.US,D,19700512,000000,3.48377,3.48377,3.38442,3.43351,609378.37115725,0
+GE.US,D,19700513,000000,3.43351,3.43351,3.33733,3.33733,573649.81751184,0
+GE.US,D,19700514,000000,3.33733,3.33733,3.23798,3.28879,1036142.0191255,0
+GE.US,D,19700515,000000,3.28879,3.33733,3.23798,3.33733,964682.37303316,0
+GE.US,D,19700518,000000,3.33733,3.43351,3.33733,3.38442,944834.02283069,0
+GE.US,D,19700519,000000,3.38442,3.38442,3.33733,3.33733,321559.5216103,0
+GE.US,D,19700520,000000,3.33733,3.33733,3.19144,3.19144,623273.23181961,0
+GE.US,D,19700521,000000,3.19144,3.23798,3.14306,3.19144,809858.64056968,0
+GE.US,D,19700522,000000,3.19144,3.23798,3.14306,3.19144,601438.26943579,0
+GE.US,D,19700525,000000,3.14306,3.14306,3.09619,3.09619,1077825.3317119,0
+GE.US,D,19700526,000000,3.09619,3.09619,3.04789,3.04789,839632.43527421,0
+GE.US,D,19700527,000000,3.04789,3.19144,2.99709,3.14306,1089734.8495937,0
+GE.US,D,19700528,000000,3.14306,3.23798,3.14306,3.19144,865436.81381837,0
+GE.US,D,19700529,000000,3.19144,3.33733,3.14306,3.33733,1194937.7065509,0
+GE.US,D,19700601,000000,3.33733,3.38442,3.33733,3.38442,889254.58018125,0
+GE.US,D,19700602,000000,3.38442,3.38442,3.33733,3.33733,1256470.6387405,0
+GE.US,D,19700603,000000,3.33733,3.43351,3.33733,3.38442,1089734.8495937,0
+GE.US,D,19700604,000000,3.38442,3.43351,3.38442,3.38442,641136.23924156,0
+GE.US,D,19700605,000000,3.38442,3.38442,3.33733,3.33733,734429.57831699,0
+GE.US,D,19700608,000000,3.33733,3.38442,3.33733,3.38442,655031.09990393,0
+GE.US,D,19700609,000000,3.38442,3.38442,3.38442,3.38442,591512.82493379,0
+GE.US,D,19700610,000000,3.38442,3.38442,3.33733,3.33733,527995.81936442,0
+GE.US,D,19700611,000000,3.33733,3.33733,3.28879,3.28879,418822.27684608,0
+GE.US,D,19700612,000000,3.28879,3.28879,3.23798,3.28879,522041.06042348,0
+GE.US,D,19700615,000000,3.28879,3.33733,3.28879,3.28879,293773.60848785,0
+GE.US,D,19700616,000000,3.28879,3.38442,3.28879,3.38442,605408.9549969,0
+GE.US,D,19700617,000000,3.38442,3.43351,3.38442,3.38442,653047.02652413,0
+GE.US,D,19700618,000000,3.38442,3.43351,3.33733,3.43351,543874.75340654,0
+GE.US,D,19700619,000000,3.48377,3.53221,3.48377,3.48377,1486723.4334566,0
+GE.US,D,19700622,000000,3.48377,3.53221,3.48377,3.53221,651061.68374358,0
+GE.US,D,19700623,000000,3.53221,3.53221,3.48377,3.48377,1131418.16218,0
+GE.US,D,19700624,000000,3.48377,3.48377,3.38442,3.43351,928956.35818928,0
+GE.US,D,19700625,000000,3.43351,3.48377,3.43351,3.43351,381108.3804201,0
+GE.US,D,19700626,000000,3.43351,3.43351,3.38442,3.38442,678850.13566755,0
+GE.US,D,19700629,000000,3.38442,3.38442,3.33733,3.38442,307667.19974945,0
+GE.US,D,19700630,000000,3.38442,3.43351,3.33733,3.38442,444627.924791,0
+GE.US,D,19700701,000000,3.38442,3.38442,3.38442,3.38442,438673.16585009,0
+GE.US,D,19700702,000000,3.38442,3.48377,3.38442,3.43351,670911.30334685,0
+GE.US,D,19700706,000000,3.43351,3.48377,3.38442,3.38442,522041.06042348,0
+GE.US,D,19700707,000000,3.38442,3.38442,3.33733,3.38442,434702.480289,0
+GE.US,D,19700708,000000,3.38442,3.38442,3.33733,3.38442,450582.6837319,0
+GE.US,D,19700709,000000,3.38442,3.43351,3.33733,3.38442,635181.48030066,0
+GE.US,D,19700710,000000,3.48377,3.57806,3.48377,3.57806,958728.88349304,0
+GE.US,D,19700713,000000,3.57806,3.62715,3.57806,3.62715,476387.06227605,0
+GE.US,D,19700714,000000,3.62715,3.62715,3.57806,3.62715,488295.31075711,0
+GE.US,D,19700715,000000,3.62715,3.62715,3.57806,3.62715,670911.30334685,0
+GE.US,D,19700716,000000,3.67866,3.77107,3.67866,3.77107,827721.64799164,0
+GE.US,D,19700717,000000,3.77107,3.82063,3.77107,3.82063,887270.50680143,0
+GE.US,D,19700720,000000,3.82063,3.82063,3.77107,3.82063,655031.09990393,0
+GE.US,D,19700721,000000,3.77107,3.77107,3.67866,3.72524,879330.40507998,0
+GE.US,D,19700722,000000,3.72524,3.77107,3.72524,3.72524,474402.98889627,0
+GE.US,D,19700723,000000,3.72524,3.82063,3.72524,3.82063,1812254.9100289,0
+GE.US,D,19700724,000000,3.82063,3.82063,3.72524,3.82063,795963.77990734,0
+GE.US,D,19700727,000000,3.82063,3.82063,3.77107,3.77107,301711.17140779,0
+GE.US,D,19700728,000000,3.77107,3.82063,3.77107,3.82063,543874.75340654,0
+GE.US,D,19700729,000000,3.82063,3.86851,3.82063,3.86851,833676.40693256,0
+GE.US,D,19700730,000000,3.86851,3.86851,3.86851,3.86851,555785.54068912,0
+GE.US,D,19700731,000000,3.86851,3.91618,3.82063,3.86851,966668.9852145,0
+GE.US,D,19700803,000000,3.82063,3.82063,3.72524,3.77107,438673.16585009,0
+GE.US,D,19700804,000000,3.77107,3.82063,3.72524,3.77107,494251.33909877,0
+GE.US,D,19700805,000000,3.77107,3.82063,3.77107,3.82063,440658.50863064,0
+GE.US,D,19700806,000000,3.82063,3.82063,3.77107,3.77107,389049.7515423,0
+GE.US,D,19700807,000000,3.77107,3.82063,3.72524,3.77107,619302.54625851,0
+GE.US,D,19700810,000000,3.77107,3.77107,3.72524,3.72524,319576.71763126,0
+GE.US,D,19700811,000000,3.72524,3.72524,3.72524,3.72524,490283.19233917,0
+GE.US,D,19700812,000000,3.72524,3.72524,3.72524,3.72524,432718.40690917,0
+GE.US,D,19700813,000000,3.72524,3.72524,3.67866,3.67866,398975.19604432,0
+GE.US,D,19700814,000000,3.67866,3.67866,3.67866,3.67866,410883.44452536,0
+GE.US,D,19700817,000000,3.67866,3.72524,3.67866,3.72524,315606.03207017,0
+GE.US,D,19700818,000000,3.72524,3.72524,3.67866,3.72524,1589940.9476334,0
+GE.US,D,19700819,000000,3.72524,3.82063,3.72524,3.77107,855512.6387171,0
+GE.US,D,19700820,000000,3.77107,3.82063,3.77107,3.82063,579604.57645273,0
+GE.US,D,19700821,000000,3.86851,3.96596,3.86851,3.96596,807873.29778914,0
+GE.US,D,19700824,000000,3.96596,4.01362,3.96596,3.96596,889254.58018125,0
+GE.US,D,19700825,000000,3.96596,4.01362,3.91618,3.96596,1016292.3995223,0
+GE.US,D,19700826,000000,3.96596,3.96596,3.91618,3.91618,1115540.4975386,0
+GE.US,D,19700827,000000,3.91618,3.96596,3.91618,3.91618,559754.95684946,0
+GE.US,D,19700828,000000,3.91618,4.01362,3.91618,3.96596,855512.6387171,0
+GE.US,D,19700831,000000,3.96596,3.96596,3.91618,3.91618,486312.50677808,0
+GE.US,D,19700901,000000,3.91618,3.91618,3.86851,3.91618,649077.61036378,0
+GE.US,D,19700902,000000,3.91618,3.91618,3.82063,3.91618,587544.67817418,0
+GE.US,D,19700903,000000,3.91618,3.96596,3.91618,3.91618,377140.23366051,0
+GE.US,D,19700904,000000,3.91618,3.96596,3.91618,3.91618,533950.57830531,0
+GE.US,D,19700908,000000,3.91618,4.01362,3.91618,4.01362,543874.75340654,0
+GE.US,D,19700909,000000,4.01362,4.06215,3.96596,4.01362,1097676.2207159,0
+GE.US,D,19700910,000000,4.01362,4.01362,3.96596,4.01362,363245.37299814,0
+GE.US,D,19700911,000000,4.01362,4.01362,4.01362,4.01362,660987.12824559,0
+GE.US,D,19700914,000000,4.01362,4.01362,3.96596,3.96596,541889.410626,0
+GE.US,D,19700915,000000,3.96596,3.96596,3.96596,3.96596,464477.54439425,0
+GE.US,D,19700916,000000,3.96596,4.01362,3.91618,4.01362,643122.85142287,0
+GE.US,D,19700917,000000,4.01362,4.11045,4.01362,4.06215,827721.64799164,0
+GE.US,D,19700918,000000,4.06215,4.11045,4.01362,4.06215,500207.36744043,0
+GE.US,D,19700921,000000,4.06215,4.06215,4.01362,4.01362,605408.9549969,0
+GE.US,D,19700922,000000,4.01362,4.06215,4.01362,4.06215,474402.98889627,0
+GE.US,D,19700923,000000,4.06215,4.11045,4.06215,4.06215,516085.03208184,0
+GE.US,D,19700924,000000,4.06215,4.11045,4.06215,4.11045,480359.01723793,0
+GE.US,D,19700925,000000,4.11045,4.20852,4.11045,4.16022,531965.23552475,0
+GE.US,D,19700928,000000,4.16022,4.20852,4.11045,4.20852,819782.81567095,0
+GE.US,D,19700929,000000,4.20852,4.35378,4.16022,4.25697,1099659.0246949,0
+GE.US,D,19700930,000000,4.25697,4.25697,4.16022,4.20852,833676.40693256,0
+GE.US,D,19701001,000000,4.20852,4.20852,4.16022,4.20852,754279.19792024,0
+GE.US,D,19701002,000000,4.20852,4.25697,4.20852,4.25697,539906.60664697,0
+GE.US,D,19701005,000000,4.25697,4.35378,4.20852,4.25697,764203.3730215,0
+GE.US,D,19701006,000000,4.25697,4.30597,4.25697,4.25697,660987.12824559,0
+GE.US,D,19701007,000000,4.25697,4.25697,4.20852,4.25697,541889.410626,0
+GE.US,D,19701008,000000,4.25697,4.35378,4.25697,4.25697,1052020.9531677,0
+GE.US,D,19701009,000000,4.25697,4.25697,4.20852,4.20852,774128.81752351,0
+GE.US,D,19701012,000000,4.20852,4.20852,4.16022,4.16022,214375.13007479,0
+GE.US,D,19701013,000000,4.16022,4.16022,4.16022,4.16022,543874.75340654,0
+GE.US,D,19701014,000000,4.16022,4.16022,4.16022,4.16022,1488710.0456381,0
+GE.US,D,19701015,000000,4.16022,4.25697,4.16022,4.20852,662971.20162538,0
+GE.US,D,19701016,000000,4.20852,4.20852,4.16022,4.16022,440658.50863064,0
+GE.US,D,19701019,000000,4.16022,4.16022,4.11045,4.16022,529981.16214496,0
+GE.US,D,19701020,000000,4.16022,4.20852,4.16022,4.20852,500207.36744043,0
+GE.US,D,19701021,000000,4.20852,4.30597,4.20852,4.25697,851540.68375526,0
+GE.US,D,19701022,000000,4.25697,4.30597,4.25697,4.25697,468446.96055461,0
+GE.US,D,19701023,000000,4.25697,4.35378,4.25697,4.30597,674880.71950719,0
+GE.US,D,19701026,000000,4.30597,4.35378,4.30597,4.30597,786038.33540533,0
+GE.US,D,19701027,000000,4.30597,4.30597,4.25697,4.25697,371185.47471961,0
+GE.US,D,19701028,000000,4.25697,4.30597,4.25697,4.30597,744356.29221975,0
+GE.US,D,19701029,000000,4.30597,4.30597,4.30597,4.30597,531965.23552475,0
+GE.US,D,19701030,000000,4.30597,4.35378,4.30597,4.30597,557769.61406892,0
+GE.US,D,19701102,000000,4.30597,4.35378,4.25697,4.30597,645106.92480267,0
+GE.US,D,19701103,000000,4.30597,4.40089,4.25697,4.35378,655031.09990393,0
+GE.US,D,19701104,000000,4.35378,4.44988,4.35378,4.40089,913076.15474637,0
+GE.US,D,19701105,000000,4.40089,4.40089,4.35378,4.35378,597467.5838747,0
+GE.US,D,19701106,000000,4.35378,4.35378,4.35378,4.35378,500207.36744043,0
+GE.US,D,19701109,000000,4.35378,4.40089,4.35378,4.35378,857495.44269617,0
+GE.US,D,19701110,000000,4.35378,4.35378,4.35378,4.35378,730458.89275588,0
+GE.US,D,19701111,000000,4.35378,4.40089,4.35378,4.35378,516085.03208184,0
+GE.US,D,19701112,000000,4.35378,4.35378,4.25697,4.30597,603423.61221634,0
+GE.US,D,19701113,000000,4.25697,4.25697,4.20852,4.25697,1048051.5370074,0
+GE.US,D,19701117,000000,4.25697,4.30597,4.25697,4.25697,581587.38043178,0
+GE.US,D,19701118,000000,4.25697,4.30597,4.25697,4.25697,1288229.7762257,0
+GE.US,D,19701119,000000,4.25697,4.30597,4.25697,4.30597,516085.03208184,0
+GE.US,D,19701120,000000,4.30597,4.30597,4.30597,4.30597,549830.78174823,0
+GE.US,D,19701123,000000,4.30597,4.35378,4.30597,4.30597,996442.779919,0
+GE.US,D,19701124,000000,4.30597,4.35378,4.30597,4.35378,504175.51420003,0
+GE.US,D,19701125,000000,4.35378,4.40089,4.35378,4.35378,911089.54256506,0
+GE.US,D,19701127,000000,4.35378,4.40089,4.35378,4.40089,498219.48585837,0
+GE.US,D,19701130,000000,4.40089,4.40089,4.35378,4.40089,651061.68374358,0
+GE.US,D,19701201,000000,4.40089,4.44988,4.35378,4.40089,913076.15474637,0
+GE.US,D,19701202,000000,4.40089,4.44988,4.35378,4.44988,1522451.9871021,0
+GE.US,D,19701203,000000,4.44988,4.44988,4.35378,4.40089,998426.85329881,0
+GE.US,D,19701204,000000,4.40089,4.40089,4.35378,4.40089,522041.06042348,0
+GE.US,D,19701207,000000,4.40089,4.40089,4.35378,4.40089,966668.9852145,0
+GE.US,D,19701208,000000,4.40089,4.40089,4.35378,4.35378,641136.23924156,0
+GE.US,D,19701209,000000,4.35378,4.44988,4.35378,4.44988,1236621.0191372,0
+GE.US,D,19701210,000000,4.44988,4.49778,4.44988,4.49778,970637.13197408,0
+GE.US,D,19701211,000000,4.49778,4.54481,4.49778,4.54481,913076.15474637,0
+GE.US,D,19701214,000000,4.54481,4.5965,4.54481,4.54481,835661.7497131,0
+GE.US,D,19701215,000000,4.54481,4.54481,4.49778,4.54481,553798.9285078,0
+GE.US,D,19701216,000000,4.54481,4.54481,4.49778,4.54481,373169.5480994,0
+GE.US,D,19701217,000000,4.54481,4.5965,4.54481,4.54481,494251.33909877,0
+GE.US,D,19701218,000000,4.54481,4.64352,4.54481,4.5965,934909.84772942,0
+GE.US,D,19701221,000000,4.5965,4.5965,4.44988,4.49778,512116.88532224,0
+GE.US,D,19701222,000000,4.49778,4.5965,4.44988,4.54481,1284260.3600653,0
+GE.US,D,19701223,000000,4.54481,4.5965,4.54481,4.5965,1256470.6387405,0
+GE.US,D,19701224,000000,4.5965,4.5965,4.54481,4.54481,478371.13565586,0
+GE.US,D,19701228,000000,4.54481,4.54481,4.44988,4.49778,672896.64612739,0
+GE.US,D,19701229,000000,4.54481,4.5965,4.54481,4.5965,948804.70839179,0
+GE.US,D,19701230,000000,4.5965,4.64352,4.5965,4.64352,1034156.676345,0
+GE.US,D,19701231,000000,4.64352,4.74097,4.64352,4.68954,456537.44267281,0
+GE.US,D,19710104,000000,4.68954,4.74097,4.64352,4.68954,537918.7250649,0
+GE.US,D,19710105,000000,4.68954,4.74097,4.64352,4.74097,289802.92292674,0
+GE.US,D,19710106,000000,4.74097,4.74097,4.64352,4.68954,520055.71764293,0
+GE.US,D,19710107,000000,4.68954,4.68954,4.64352,4.68954,480359.01723793,0
+GE.US,D,19710108,000000,4.68954,4.68954,4.64352,4.68954,375153.6214792,0
+GE.US,D,19710111,000000,4.68954,4.68954,4.64352,4.68954,692746.26573067,0
+GE.US,D,19710112,000000,4.68954,4.68954,4.68954,4.68954,492267.26571898,0
+GE.US,D,19710113,000000,4.68954,4.68954,4.68954,4.68954,613349.05671836,0
+GE.US,D,19710114,000000,4.68954,4.74097,4.68954,4.74097,670911.30334685,0
+GE.US,D,19710115,000000,4.74097,4.78753,4.74097,4.78753,841616.50865399,0
+GE.US,D,19710118,000000,4.78753,4.78753,4.74097,4.78753,585558.06599288,0
+GE.US,D,19710119,000000,4.78753,4.78753,4.78753,4.78753,400958.00002335,0
+GE.US,D,19710120,000000,4.78753,4.83528,4.78753,4.83528,454552.09989224,0
+GE.US,D,19710121,000000,4.83528,5.03018,4.78753,5.03018,1728887.0154553,0
+GE.US,D,19710122,000000,5.17536,5.22184,5.17536,5.17536,1685218.3600884,0
+GE.US,D,19710125,000000,5.17536,5.32118,5.12635,5.27155,2685631.8255687,0
+GE.US,D,19710126,000000,5.27155,5.27155,5.17536,5.17536,1044080.8514462,0
+GE.US,D,19710127,000000,5.03018,5.03018,4.9818,5.03018,2217186.1344147,0
+GE.US,D,19710128,000000,5.03018,5.03018,4.93274,4.9818,964682.37303316,0
+GE.US,D,19710129,000000,4.9818,4.9818,4.93274,4.9818,956744.81011324,0
+GE.US,D,19710201,000000,4.9818,5.27155,4.9818,5.22184,2082208.2133523,0
+GE.US,D,19710202,000000,5.22184,5.22184,5.12635,5.12635,1643535.0475022,0
+GE.US,D,19710203,000000,5.12635,5.22184,5.12635,5.17536,1476799.2583555,0
+GE.US,D,19710204,000000,5.17536,5.22184,5.12635,5.17536,1016292.3995223,0
+GE.US,D,19710205,000000,5.17536,5.22184,5.12635,5.17536,1224710.2318547,0
+GE.US,D,19710208,000000,5.17536,5.32118,5.12635,5.27155,1445041.390271,0
+GE.US,D,19710209,000000,5.27155,5.27155,5.22184,5.22184,903151.9796451,0
+GE.US,D,19710210,000000,5.22184,5.27155,5.17536,5.22184,1002397.5388599,0
+GE.US,D,19710211,000000,5.22184,5.27155,5.22184,5.22184,1032172.6029652,0
+GE.US,D,19710212,000000,5.22184,5.36962,5.22184,5.32118,1351748.0511955,0
+GE.US,D,19710216,000000,5.32118,5.32118,5.27155,5.27155,936893.92110923,0
+GE.US,D,19710217,000000,5.27155,5.27155,5.22184,5.22184,795963.77990734,0
+GE.US,D,19710218,000000,5.22184,5.27155,5.17536,5.22184,891242.4617633,0
+GE.US,D,19710219,000000,5.22184,5.22184,5.17536,5.17536,660987.12824559,0
+GE.US,D,19710222,000000,5.17536,5.17536,5.12635,5.17536,793977.16772602,0
+GE.US,D,19710223,000000,5.17536,5.22184,5.12635,5.17536,819782.81567095,0
+GE.US,D,19710224,000000,5.22184,5.32118,5.22184,5.27155,1159207.8835047,0
+GE.US,D,19710225,000000,5.27155,5.41611,5.27155,5.41611,1564137.8384899,0
+GE.US,D,19710226,000000,5.41611,5.41611,5.32118,5.41611,851540.68375526,0
+GE.US,D,19710301,000000,5.41611,5.41611,5.36962,5.36962,633198.67632163,0
+GE.US,D,19710302,000000,5.36962,5.46517,5.36962,5.41611,714579.95871373,0
+GE.US,D,19710303,000000,5.41611,5.46517,5.36962,5.41611,730458.89275588,0
+GE.US,D,19710304,000000,5.41611,5.51229,5.41611,5.46517,714579.95871373,0
+GE.US,D,19710305,000000,5.51229,5.60981,5.51229,5.51229,1435115.945769,0
+GE.US,D,19710308,000000,5.51229,5.51229,5.46517,5.51229,591512.82493379,0
+GE.US,D,19710309,000000,5.51229,5.51229,5.41611,5.41611,557769.61406892,0
+GE.US,D,19710310,000000,5.41611,5.46517,5.41611,5.41611,422792.96240716,0
+GE.US,D,19710311,000000,5.41611,5.46517,5.41611,5.41611,766189.9852028,0
+GE.US,D,19710312,000000,5.41611,5.41611,5.41611,5.41611,1028200.6480033,0
+GE.US,D,19710315,000000,5.41611,5.60981,5.41611,5.56326,1079809.4050917,0
+GE.US,D,19710316,000000,5.56326,5.60981,5.51229,5.51229,788023.67818587,0
+GE.US,D,19710317,000000,5.51229,5.56326,5.51229,5.51229,577619.23367218,0
+GE.US,D,19710318,000000,5.51229,5.56326,5.51229,5.51229,408899.37114558,0
+GE.US,D,19710319,000000,5.51229,5.56326,5.51229,5.56326,768174.05858261,0
+GE.US,D,19710322,000000,5.56326,5.56326,5.46517,5.51229,398975.19604432,0
+GE.US,D,19710323,000000,5.51229,5.56326,5.51229,5.56326,2286656.6295244,0
+GE.US,D,19710324,000000,5.56326,5.56326,5.51229,5.51229,631214.60294182,0
+GE.US,D,19710325,000000,5.51229,5.56326,5.46517,5.56326,869407.49937949,0
+GE.US,D,19710326,000000,5.60981,5.60981,5.60981,5.60981,752295.12454046,0
+GE.US,D,19710329,000000,5.60981,5.65628,5.56326,5.60981,992472.09435791,0
+GE.US,D,19710330,000000,5.60981,5.60981,5.56326,5.60981,569679.13195073,0
+GE.US,D,19710331,000000,5.60981,5.65628,5.60981,5.60981,537918.7250649,0
+GE.US,D,19710401,000000,5.60981,5.65628,5.60981,5.60981,496236.68187934,0
+GE.US,D,19710402,000000,5.60981,5.65628,5.56326,5.60981,823750.96243055,0
+GE.US,D,19710405,000000,5.60981,5.65628,5.56326,5.60981,631214.60294182,0
+GE.US,D,19710406,000000,5.60981,5.85299,5.60981,5.804,1621702.62392,0
+GE.US,D,19710407,000000,5.804,5.85299,5.75492,5.85299,853527.29593656,0
+GE.US,D,19710408,000000,5.85299,5.85299,5.804,5.85299,1873789.1116191,0
+GE.US,D,19710412,000000,5.90019,5.94918,5.90019,5.94918,958728.88349304,0
+GE.US,D,19710413,000000,5.94918,5.94918,5.90019,5.94918,444627.924791,0
+GE.US,D,19710414,000000,5.94918,5.99827,5.90019,5.99827,833676.40693256,0
+GE.US,D,19710415,000000,5.99827,6.04537,5.94918,5.94918,1087750.7762139,0
+GE.US,D,19710416,000000,5.94918,5.99827,5.94918,5.99827,746340.36559956,0
+GE.US,D,19710419,000000,5.99827,5.99827,5.94918,5.99827,696716.95129175,0
+GE.US,D,19710420,000000,5.94918,5.94918,5.94918,5.94918,502191.44082023,0
+GE.US,D,19710421,000000,5.94918,6.04537,5.94918,6.04537,1073854.6461507,0
+GE.US,D,19710422,000000,6.04537,6.04537,5.94918,6.04537,1425191.7706678,0
+GE.US,D,19710423,000000,6.04537,6.18992,5.99827,6.18992,1268380.1566224,0
+GE.US,D,19710426,000000,6.18992,6.18992,6.04537,6.04537,762220.56904246,0
+GE.US,D,19710427,000000,6.04537,6.14282,5.99827,6.14282,795963.77990734,0
+GE.US,D,19710428,000000,6.14282,6.18992,6.09445,6.18992,932924.50494886,0
+GE.US,D,19710429,000000,6.18992,6.23775,6.18992,6.18992,694730.33911046,0
+GE.US,D,19710430,000000,6.18992,6.18992,6.09445,6.14282,539906.60664697,0
+GE.US,D,19710503,000000,6.14282,6.14282,6.04537,6.09445,571664.47473129,0
+GE.US,D,19710504,000000,6.09445,6.09445,6.04537,6.09445,565710.98519112,0
+GE.US,D,19710505,000000,6.09445,6.09445,6.04537,6.09445,587544.67817418,0
+GE.US,D,19710506,000000,6.09445,6.09445,6.04537,6.04537,629226.72135975,0
+GE.US,D,19710507,000000,6.04537,6.04537,6.04537,6.04537,1032172.6029652,0
+GE.US,D,19710510,000000,6.04537,6.04537,5.99827,6.04537,682820.82122865,0
+GE.US,D,19710511,000000,6.04537,6.09445,5.99827,6.04537,740384.33725788,0
+GE.US,D,19710512,000000,6.04537,6.09445,5.99827,5.99827,395003.24108246,0
+GE.US,D,19710513,000000,6.04537,6.09445,6.04537,6.09445,480359.01723793,0
+GE.US,D,19710514,000000,6.09445,6.09445,6.04537,6.04537,706642.39579378,0
+GE.US,D,19710517,000000,6.04537,6.04537,5.85299,5.85299,1032172.6029652,0
+GE.US,D,19710518,000000,5.85299,5.94918,5.75492,5.85299,1314034.1547698,0
+GE.US,D,19710519,000000,5.90019,5.99827,5.90019,5.99827,391033.8249221,0
+GE.US,D,19710520,000000,6.04537,6.23775,6.04537,6.09445,1270365.4994029,0
+GE.US,D,19710521,000000,6.09445,6.09445,6.04537,6.09445,992472.09435791,0
+GE.US,D,19710524,000000,6.09445,6.09445,6.04537,6.09445,736414.92109755,0
+GE.US,D,19710525,000000,6.09445,6.09445,5.94918,6.04537,1369612.3280183,0
+GE.US,D,19710526,000000,6.04537,6.04537,5.94918,5.94918,657016.44268448,0
+GE.US,D,19710527,000000,5.94918,5.99827,5.94918,5.94918,230255.33351771,0
+GE.US,D,19710528,000000,5.94918,5.99827,5.94918,5.99827,420808.88902737,0
+GE.US,D,19710601,000000,5.99827,6.04537,5.94918,6.04537,470432.30333516,0
+GE.US,D,19710602,000000,6.04537,6.09445,6.04537,6.09445,1057974.4427079,0
+GE.US,D,19710603,000000,6.09445,6.14282,6.09445,6.09445,867420.88719818,0
+GE.US,D,19710604,000000,6.09445,6.14282,6.09445,6.14282,510131.54254168,0
+GE.US,D,19710607,000000,6.14282,6.18992,6.14282,6.18992,524025.13380331,0
+GE.US,D,19710608,000000,6.14282,6.14282,5.94918,5.94918,923001.59924837,0
+GE.US,D,19710609,000000,5.94918,5.99827,5.804,5.94918,617317.20347795,0
+GE.US,D,19710610,000000,5.94918,6.09445,5.94918,6.04537,487306.4475691,0
+GE.US,D,19710611,000000,6.04537,6.14282,6.04537,6.14282,562731.70161956,0
+GE.US,D,19710614,000000,6.14282,6.14282,6.04537,6.04537,276900.73365467,0
+GE.US,D,19710615,000000,6.04537,6.04537,5.90019,5.90019,476387.06227605,0
+GE.US,D,19710616,000000,5.90019,6.09445,5.90019,6.04537,499214.69605017,0
+GE.US,D,19710617,000000,6.04537,6.14282,5.99827,6.04537,676867.3316885,0
+GE.US,D,19710618,000000,6.04537,6.04537,5.94918,5.94918,524025.13380331,0
+GE.US,D,19710621,000000,5.94918,5.94918,5.804,5.804,839632.43527421,0
+GE.US,D,19710622,000000,5.804,5.94918,5.804,5.90019,702670.44083193,0
+GE.US,D,19710623,000000,5.90019,5.99827,5.85299,5.94918,711603.21394364,0
+GE.US,D,19710624,000000,5.94918,5.94918,5.804,5.85299,442643.85141119,0
+GE.US,D,19710625,000000,5.85299,5.90019,5.804,5.85299,285832.23736564,0
+GE.US,D,19710628,000000,5.85299,5.90019,5.804,5.85299,363245.37299814,0
+GE.US,D,19710629,000000,5.90019,5.99827,5.90019,5.94918,469439.63194488,0
+GE.US,D,19710630,000000,5.94918,6.09445,5.94918,6.09445,791000.42295594,0
+GE.US,D,19710701,000000,6.09445,6.14282,6.04537,6.09445,698701.02467156,0
+GE.US,D,19710702,000000,6.09445,6.09445,6.04537,6.04537,358283.28544751,0
+GE.US,D,19710706,000000,6.04537,6.14282,6.04537,6.09445,434702.480289,0
+GE.US,D,19710707,000000,6.09445,6.18992,6.09445,6.09445,538912.66585593,0
+GE.US,D,19710708,000000,6.09445,6.14282,6.09445,6.14282,433711.07829946,0
+GE.US,D,19710709,000000,6.14282,6.18992,6.14282,6.14282,400958.00002335,0
+GE.US,D,19710712,000000,6.14282,6.14282,6.09445,6.09445,616325.80148843,0
+GE.US,D,19710713,000000,6.09445,6.09445,5.90019,5.99827,657016.44268448,0
+GE.US,D,19710714,000000,5.90019,5.90019,5.804,5.90019,2551646.5758965,0
+GE.US,D,19710715,000000,5.90019,5.90019,5.804,5.85299,561739.03022927,0
+GE.US,D,19710716,000000,5.85299,5.85299,5.60981,5.65628,1129435.358201,0
+GE.US,D,19710719,000000,5.65628,5.65628,5.51229,5.65628,1219748.144304,0
+GE.US,D,19710720,000000,5.65628,5.804,5.65628,5.75492,1509549.79783,0
+GE.US,D,19710721,000000,5.75492,5.804,5.65628,5.70662,1090726.2515832,0
+GE.US,D,19710722,000000,5.65628,5.65628,5.46517,5.46517,2397814.2454224,0
+GE.US,D,19710723,000000,5.46517,5.60981,5.41611,5.56326,745346.42480851,0
+GE.US,D,19710726,000000,5.56326,5.60981,5.46517,5.46517,757255.94269032,0
+GE.US,D,19710727,000000,5.46517,5.51229,5.41611,5.46517,523033.73181378,0
+GE.US,D,19710728,000000,5.46517,5.46517,5.36962,5.36962,1720949.4525354,0
+GE.US,D,19710729,000000,5.36962,5.36962,5.27155,5.32118,1165163.9118464,0
+GE.US,D,19710730,000000,5.32118,5.36962,5.32118,5.32118,659001.78546505,0
+GE.US,D,19710802,000000,5.32118,5.51229,5.32118,5.46517,824744.90322158,0
+GE.US,D,19710803,000000,5.46517,5.46517,5.32118,5.41611,799934.46546842,0
+GE.US,D,19710804,000000,5.41611,5.56326,5.36962,5.41611,1192951.0943696,0
+GE.US,D,19710805,000000,5.41611,5.56326,5.41611,5.51229,1052020.9531677,0
+GE.US,D,19710806,000000,5.51229,5.56326,5.51229,5.56326,595483.51049488,0
+GE.US,D,19710809,000000,5.56326,5.56326,5.46517,5.46517,331486.23551307,0
+GE.US,D,19710810,000000,5.46517,5.46517,5.41611,5.46517,566701.1177799,0
+GE.US,D,19710811,000000,5.46517,5.60981,5.46517,5.56326,882308.4192508,0
+GE.US,D,19710812,000000,5.56326,5.65628,5.56326,5.65628,716565.30149427,0
+GE.US,D,19710813,000000,5.65628,5.65628,5.56326,5.56326,653047.02652413,0
+GE.US,D,19710816,000000,5.90019,6.09445,5.90019,5.90019,3853772.4821851,0
+GE.US,D,19710817,000000,5.94918,6.18992,5.94918,6.14282,3056816.0308875,0
+GE.US,D,19710818,000000,6.14282,6.18992,6.04537,6.09445,1363656.2996766,0
+GE.US,D,19710819,000000,6.09445,6.18992,6.04537,6.09445,1350754.1104047,0
+GE.US,D,19710820,000000,6.09445,6.09445,5.99827,6.04537,515093.63009231,0
+GE.US,D,19710823,000000,6.04537,6.09445,5.99827,6.04537,526010.47658385,0
+GE.US,D,19710824,000000,6.09445,6.14282,6.09445,6.14282,642128.91063185,0
+GE.US,D,19710825,000000,6.14282,6.18992,6.14282,6.18992,742369.68003845,0
+GE.US,D,19710826,000000,6.18992,6.23775,6.18992,6.18992,611363.7139378,0
+GE.US,D,19710827,000000,6.18992,6.28737,6.18992,6.23775,438673.16585009,0
+GE.US,D,19710830,000000,6.23775,6.33646,6.18992,6.18992,456537.44267281,0
+GE.US,D,19710831,000000,6.18992,6.28737,6.14282,6.18992,494251.33909877,0
+GE.US,D,19710901,000000,6.18992,6.28737,6.18992,6.23775,301711.17140779,0
+GE.US,D,19710902,000000,6.23775,6.33646,6.23775,6.33646,253080.42849028,0
+GE.US,D,19710903,000000,6.33646,6.48165,6.33646,6.48165,423786.90319822,0
+GE.US,D,19710907,000000,6.48165,6.57846,6.43255,6.43255,760233.95686115,0
+GE.US,D,19710908,000000,6.43255,6.53,6.43255,6.48165,515093.63009231,0
+GE.US,D,19710909,000000,6.48165,6.53,6.43255,6.48165,382101.05181037,0
+GE.US,D,19710910,000000,6.48165,6.53,6.48165,6.53,251095.08570974,0
+GE.US,D,19710913,000000,6.53,6.53,6.33646,6.33646,846579.86560539,0
+GE.US,D,19710914,000000,6.33646,6.38421,6.23775,6.28737,481347.88042594,0
+GE.US,D,19710915,000000,6.28737,6.33646,6.23775,6.28737,544867.42479683,0
+GE.US,D,19710916,000000,6.28737,6.33646,6.28737,6.33646,261020.53021175,0
+GE.US,D,19710917,000000,6.33646,6.38421,6.28737,6.33646,636176.69049244,0
+GE.US,D,19710920,000000,6.28737,6.28737,6.18992,6.28737,297741.75524744,0
+GE.US,D,19710921,000000,6.23775,6.23775,6.14282,6.18992,352327.25710585,0
+GE.US,D,19710922,000000,6.18992,6.23775,6.14282,6.14282,639153.43526253,0
+GE.US,D,19710923,000000,6.14282,6.28737,6.14282,6.23775,523033.73181378,0
+GE.US,D,19710924,000000,6.23775,6.23775,6.14282,6.14282,922007.65845734,0
+GE.US,D,19710927,000000,6.14282,6.14282,5.99827,5.99827,722518.79103443,0
+GE.US,D,19710928,000000,5.99827,6.09445,5.99827,5.99827,543874.75340654,0
+GE.US,D,19710929,000000,5.99827,6.04537,5.99827,6.04537,445620.59618129,0
+GE.US,D,19710930,000000,6.04537,6.18992,6.04537,6.14282,490283.19233917,0
+GE.US,D,19711001,000000,6.14282,6.23775,6.09445,6.18992,491272.05552719,0
+GE.US,D,19711004,000000,6.23775,6.33646,6.23775,6.28737,739392.93526836,0
+GE.US,D,19711005,000000,6.28737,6.28737,6.14282,6.18992,343395.75339487,0
+GE.US,D,19711006,000000,6.18992,6.38421,6.18992,6.38421,689768.25155983,0
+GE.US,D,19711007,000000,6.38421,6.48165,6.38421,6.38421,619302.54625851,0
+GE.US,D,19711008,000000,6.38421,6.43255,6.38421,6.38421,304689.18557863,0
+GE.US,D,19711011,000000,6.33646,6.33646,6.23775,6.23775,143909.42477346,0
+GE.US,D,19711012,000000,6.23775,6.28737,6.18992,6.23775,414852.86068573,0
+GE.US,D,19711013,000000,6.23775,6.23775,6.18992,6.23775,320569.38902155,0
+GE.US,D,19711014,000000,6.23775,6.23775,6.14282,6.18992,399966.59803385,0
+GE.US,D,19711015,000000,6.18992,6.18992,5.99827,6.18992,506162.12638135,0
+GE.US,D,19711018,000000,6.18992,6.23775,6.18992,6.18992,362251.4322071,0
+GE.US,D,19711019,000000,6.18992,6.18992,6.09445,6.18992,499214.69605017,0
+GE.US,D,19711020,000000,6.18992,6.23775,5.90019,5.99827,1527415.3440535,0
+GE.US,D,19711021,000000,5.99827,6.04537,5.90019,5.99827,758248.6140806,0
+GE.US,D,19711022,000000,5.99827,6.04537,5.85299,5.85299,841616.50865399,0
+GE.US,D,19711025,000000,5.85299,5.90019,5.75492,5.90019,294763.74107662,0
+GE.US,D,19711026,000000,5.90019,5.99827,5.804,5.804,795963.77990734,0
+GE.US,D,19711027,000000,5.804,5.85299,5.75492,5.85299,593500.70651587,0
+GE.US,D,19711028,000000,5.85299,5.85299,5.75492,5.85299,994458.70653921,0
+GE.US,D,19711029,000000,5.85299,5.85299,5.804,5.85299,489290.5209489,0
+GE.US,D,19711101,000000,5.85299,5.85299,5.65628,5.65628,445620.59618129,0
+GE.US,D,19711102,000000,5.65628,5.804,5.60981,5.75492,992472.09435791,0
+GE.US,D,19711103,000000,5.804,5.90019,5.804,5.85299,1721939.5851243,0
+GE.US,D,19711104,000000,5.85299,5.94918,5.85299,5.85299,1054006.2959482,0
+GE.US,D,19711105,000000,5.85299,5.85299,5.75492,5.804,653047.02652413,0
+GE.US,D,19711108,000000,5.804,5.85299,5.804,5.804,371185.47471961,0
+GE.US,D,19711109,000000,5.804,5.85299,5.804,5.804,477381.0030671,0
+GE.US,D,19711110,000000,5.804,5.804,5.65628,5.70662,461500.79962418,0
+GE.US,D,19711111,000000,5.70662,5.70662,5.65628,5.65628,553798.9285078,0
+GE.US,D,19711112,000000,5.65628,5.65628,5.51229,5.56326,905134.78362416,0
+GE.US,D,19711115,000000,5.56326,5.65628,5.51229,5.51229,550822.18373773,0
+GE.US,D,19711116,000000,5.51229,5.70662,5.51229,5.60981,882308.4192508,0
+GE.US,D,19711117,000000,5.60981,5.70662,5.60981,5.70662,691753.59434039,0
+GE.US,D,19711118,000000,5.70662,5.85299,5.65628,5.70662,783061.59063524,0
+GE.US,D,19711119,000000,5.70662,5.70662,5.60981,5.65628,384087.66399168,0
+GE.US,D,19711122,000000,5.65628,5.65628,5.56326,5.60981,520055.71764293,0
+GE.US,D,19711123,000000,5.60981,5.65628,5.51229,5.60981,875360.98891963,0
+GE.US,D,19711124,000000,5.60981,5.65628,5.56326,5.56326,479363.80704615,0
+GE.US,D,19711126,000000,5.60981,5.75492,5.60981,5.75492,911089.54256506,0
+GE.US,D,19711129,000000,5.804,5.94918,5.804,5.90019,904142.11223387,0
+GE.US,D,19711130,000000,5.90019,5.99827,5.85299,5.99827,809858.64056968,0
+GE.US,D,19711201,000000,5.99827,6.14282,5.99827,6.14282,1152260.4531735,0
+GE.US,D,19711202,000000,6.09445,6.09445,5.99827,6.04537,765197.31381253,0
+GE.US,D,19711203,000000,6.04537,6.14282,5.99827,6.14282,598461.52466571,0
+GE.US,D,19711206,000000,6.14282,6.18992,6.04537,6.04537,740384.33725788,0
+GE.US,D,19711207,000000,6.04537,6.09445,5.94918,6.04537,1823171.7565205,0
+GE.US,D,19711208,000000,6.14282,6.18992,6.14282,6.14282,659001.78546505,0
+GE.US,D,19711209,000000,6.14282,6.14282,5.99827,6.04537,482341.82121697,0
+GE.US,D,19711210,000000,6.04537,6.09445,5.94918,6.09445,563724.37300983,0
+GE.US,D,19711213,000000,6.09445,6.18992,6.04537,6.18992,456537.44267281,0
+GE.US,D,19711214,000000,6.18992,6.23775,6.14282,6.18992,389049.7515423,0
+GE.US,D,19711215,000000,6.18992,6.28737,6.14282,6.28737,718550.64427482,0
+GE.US,D,19711216,000000,6.28737,6.38421,6.23775,6.38421,674880.71950719,0
+GE.US,D,19711217,000000,6.38421,6.48165,6.33646,6.48165,552807.52651829,0
+GE.US,D,19711220,000000,6.53,6.67276,6.53,6.67276,926968.47660721,0
+GE.US,D,19711221,000000,6.62549,6.62549,6.53,6.57846,577619.23367218,0
+GE.US,D,19711222,000000,6.57846,6.57846,6.38421,6.43255,534941.98029482,0
+GE.US,D,19711223,000000,6.43255,6.43255,6.33646,6.43255,817797.4728904,0
+GE.US,D,19711227,000000,6.43255,6.43255,6.38421,6.38421,427756.31935856,0
+GE.US,D,19711228,000000,6.38421,6.43255,6.33646,6.43255,743362.35142872,0
+GE.US,D,19711229,000000,6.43255,6.48165,6.33646,6.38421,333471.57829362,0
+GE.US,D,19711230,000000,6.33646,6.33646,6.18992,6.18992,446614.53697229,0
+GE.US,D,19711231,000000,6.18992,6.28737,6.14282,6.28737,276900.73365467,0
+GE.US,D,19720103,000000,6.28737,6.33646,6.23775,6.28737,437679.22505906,0
+GE.US,D,19720104,000000,6.28737,6.28737,6.28737,6.28737,415845.53207599,0
+GE.US,D,19720105,000000,6.28737,6.38421,6.28737,6.28737,801917.26944748,0
+GE.US,D,19720106,000000,6.33646,6.38421,6.33646,6.38421,455544.77128252,0
+GE.US,D,19720107,000000,6.38421,6.48165,6.38421,6.43255,909105.46918525,0
+GE.US,D,19720110,000000,6.43255,6.48165,6.33646,6.43255,386073.00677223,0
+GE.US,D,19720111,000000,6.43255,6.48165,6.43255,6.43255,338432.39644349,0
+GE.US,D,19720112,000000,6.43255,6.48165,6.43255,6.43255,590521.42294427,0
+GE.US,D,19720113,000000,6.43255,6.43255,6.23775,6.33646,2480188.1992048,0
+GE.US,D,19720114,000000,6.33646,6.33646,6.23775,6.28737,535935.92108585,0
+GE.US,D,19720117,000000,6.33646,6.43255,6.33646,6.38421,1314034.1547698,0
+GE.US,D,19720118,000000,6.38421,6.43255,6.38421,6.38421,292780.93709759,0
+GE.US,D,19720119,000000,6.38421,6.43255,6.33646,6.38421,1460920.3243133,0
+GE.US,D,19720120,000000,6.38421,6.53,6.33646,6.33646,804895.28361829,0
+GE.US,D,19720121,000000,6.33646,6.33646,6.28737,6.28737,659001.78546505,0
+GE.US,D,19720124,000000,6.28737,6.33646,6.18992,6.18992,1287237.1048353,0
+GE.US,D,19720125,000000,6.18992,6.23775,6.14282,6.18992,838639.76388392,0
+GE.US,D,19720126,000000,6.18992,6.18992,6.09445,6.09445,461500.79962418,0
+GE.US,D,19720127,000000,6.14282,6.23775,6.14282,6.23775,1193945.0351606,0
+GE.US,D,19720128,000000,6.23775,6.33646,6.23775,6.28737,879330.40507998,0
+GE.US,D,19720131,000000,6.28737,6.28737,6.18992,6.18992,971631.07276511,0
+GE.US,D,19720201,000000,6.18992,6.18992,6.14282,6.18992,581587.38043178,0
+GE.US,D,19720202,000000,6.18992,6.23775,6.18992,6.18992,1488710.0456381,0
+GE.US,D,19720203,000000,6.18992,6.18992,6.14282,6.14282,603423.61221634,0
+GE.US,D,19720204,000000,6.14282,6.18992,6.14282,6.14282,623273.23181961,0
+GE.US,D,19720207,000000,6.14282,6.18992,5.90019,5.94918,1388469.2762314,0
+GE.US,D,19720208,000000,5.94918,6.04537,5.94918,5.99827,862458.79964755,0
+GE.US,D,19720209,000000,5.99827,6.09445,5.99827,6.04537,688775.58016955,0
+GE.US,D,19720210,000000,6.09445,6.18992,6.09445,6.09445,1272349.5727827,0
+GE.US,D,19720211,000000,6.09445,6.09445,5.99827,6.04537,1450996.149212,0
+GE.US,D,19720214,000000,6.04537,6.14282,5.99827,5.99827,625258.57460017,0
+GE.US,D,19720215,000000,5.99827,6.04537,5.94918,5.99827,714579.95871373,0
+GE.US,D,19720216,000000,5.99827,6.04537,5.94918,6.04537,810848.77315846,0
+GE.US,D,19720217,000000,6.04537,6.09445,6.04537,6.04537,764203.3730215,0
+GE.US,D,19720218,000000,6.04537,6.09445,5.99827,6.04537,657016.44268448,0
+GE.US,D,19720222,000000,6.04537,6.09445,6.04537,6.04537,541889.410626,0
+GE.US,D,19720223,000000,6.04537,6.04537,5.90019,5.94918,1006368.224421,0
+GE.US,D,19720224,000000,5.94918,5.99827,5.85299,5.90019,607393.02837671,0
+GE.US,D,19720225,000000,5.90019,5.99827,5.85299,5.94918,922007.65845734,0
+GE.US,D,19720228,000000,5.99827,6.04537,5.99827,6.04537,860473.45686699,0
+GE.US,D,19720229,000000,6.04537,6.09445,5.99827,6.04537,650071.55115481,0
+GE.US,D,19720301,000000,6.09445,6.23775,6.09445,6.14282,1493670.863788,0
+GE.US,D,19720302,000000,6.14282,6.23775,6.14282,6.18992,1107599.1264164,0
+GE.US,D,19720303,000000,6.18992,6.18992,6.14282,6.18992,919030.91368726,0
+GE.US,D,19720306,000000,6.18992,6.28737,6.18992,6.28737,646100.8655937,0
+GE.US,D,19720307,000000,6.28737,6.38421,6.23775,6.33646,1004382.8816405,0
+GE.US,D,19720308,000000,6.33646,6.38421,6.33646,6.38421,915060.22812616,0
+GE.US,D,19720309,000000,6.38421,6.43255,6.38421,6.38421,656025.04069497,0
+GE.US,D,19720310,000000,6.38421,6.43255,6.33646,6.33646,642128.91063185,0
+GE.US,D,19720313,000000,6.33646,6.38421,6.33646,6.33646,567695.05857092,0
+GE.US,D,19720314,000000,6.33646,6.38421,6.33646,6.33646,771150.80335268,0
+GE.US,D,19720315,000000,6.33646,6.38421,6.33646,6.38421,1039118.7638956,0
+GE.US,D,19720316,000000,6.33646,6.33646,6.28737,6.33646,457530.11406308,0
+GE.US,D,19720317,000000,6.33646,6.38421,6.33646,6.38421,636176.69049244,0
+GE.US,D,19720320,000000,6.38421,6.48165,6.38421,6.38421,1298155.2207275,0
+GE.US,D,19720321,000000,6.38421,6.38421,6.33646,6.33646,597467.5838747,0
+GE.US,D,19720322,000000,6.33646,6.38421,6.28737,6.38421,691753.59434039,0
+GE.US,D,19720323,000000,6.38421,6.48165,6.38421,6.43255,877345.06229944,0
+GE.US,D,19720324,000000,6.43255,6.48165,6.38421,6.43255,537918.7250649,0
+GE.US,D,19720327,000000,6.43255,6.48165,6.38421,6.43255,563724.37300983,0
+GE.US,D,19720328,000000,6.43255,6.53,6.43255,6.43255,681828.14983837,0
+GE.US,D,19720329,000000,6.43255,6.43255,6.38421,6.38421,360267.35882731,0
+GE.US,D,19720330,000000,6.38421,6.48165,6.38421,6.48165,720534.71765462,0
+GE.US,D,19720403,000000,6.48165,6.48165,6.43255,6.48165,618311.14426899,0
+GE.US,D,19720404,000000,6.48165,6.62549,6.43255,6.62549,985525.93342748,0
+GE.US,D,19720405,000000,6.62549,6.77083,6.62549,6.72301,1075839.9889313,0
+GE.US,D,19720406,000000,6.72301,7.10966,6.72301,7.01536,1606812.5530657,0
+GE.US,D,19720407,000000,7.01536,7.01536,6.9154,7.01536,772144.7441437,0
+GE.US,D,19720410,000000,7.01536,7.01536,6.9154,6.9154,540895.46983497,0
+GE.US,D,19720411,000000,6.9154,6.9154,6.81983,6.86891,417830.87485654,0
+GE.US,D,19720412,000000,6.86891,6.96384,6.86891,6.86891,675873.39089748,0
+GE.US,D,19720413,000000,6.86891,6.96384,6.86891,6.96384,474402.98889627,0
+GE.US,D,19720414,000000,6.96384,7.01536,6.96384,7.01536,389049.7515423,0
+GE.US,D,19720417,000000,6.96384,6.96384,6.86891,6.9154,364239.31378917,0
+GE.US,D,19720418,000000,6.9154,6.96384,6.86891,6.9154,307667.19974945,0
+GE.US,D,19720419,000000,6.9154,6.96384,6.86891,6.86891,356297.94266696,0
+GE.US,D,19720420,000000,6.86891,6.86891,6.72301,6.77083,454552.09989224,0
+GE.US,D,19720421,000000,6.81983,6.9154,6.81983,6.81983,518071.64426315,0
+GE.US,D,19720424,000000,6.81983,6.9154,6.77083,6.81983,450582.6837319,0
+GE.US,D,19720425,000000,6.81983,6.86891,6.77083,6.77083,407905.43035456,0
+GE.US,D,19720426,000000,6.72301,6.72301,6.62549,6.67276,538912.66585593,0
+GE.US,D,19720427,000000,6.67276,6.67276,6.62549,6.67276,777105.56229359,0
+GE.US,D,19720428,000000,6.72301,6.77083,6.72301,6.77083,283846.8945851,0
+GE.US,D,19720501,000000,6.77083,6.81983,6.72301,6.72301,265982.61776238,0
+GE.US,D,19720502,000000,6.72301,6.72301,6.57846,6.67276,480359.01723793,0
+GE.US,D,19720503,000000,6.67276,6.67276,6.48165,6.48165,393019.16770266,0
+GE.US,D,19720504,000000,6.48165,6.62549,6.48165,6.62549,286823.63935516,0
+GE.US,D,19720505,000000,6.62549,6.67276,6.62549,6.67276,447603.40016032,0
+GE.US,D,19720508,000000,6.67276,6.67276,6.57846,6.67276,627241.37857921,0
+GE.US,D,19720509,000000,6.62549,6.62549,6.38421,6.53,730458.89275588,0
+GE.US,D,19720510,000000,6.53,6.67276,6.53,6.57846,330494.83352354,0
+GE.US,D,19720511,000000,6.57846,6.67276,6.57846,6.67276,302703.84279806,0
+GE.US,D,19720512,000000,6.67276,6.81983,6.62549,6.81983,376147.56227023,0
+GE.US,D,19720515,000000,6.81983,6.86891,6.77083,6.77083,344387.15538439,0
+GE.US,D,19720516,000000,6.77083,6.86891,6.77083,6.81983,303697.78358911,0
+GE.US,D,19720517,000000,6.81983,6.86891,6.72301,6.72301,689768.25155983,0
+GE.US,D,19720518,000000,6.77083,6.86891,6.77083,6.86891,584565.39460261,0
+GE.US,D,19720519,000000,6.86891,6.9154,6.81983,6.9154,607393.02837671,0
+GE.US,D,19720522,000000,6.9154,7.01536,6.9154,7.01536,859482.05487746,0
+GE.US,D,19720523,000000,7.01536,7.01536,6.9154,7.01536,458522.78545335,0
+GE.US,D,19720524,000000,7.01536,7.01536,6.96384,6.96384,318584.04624098,0
+GE.US,D,19720525,000000,6.96384,7.01536,6.96384,6.96384,239185.56782794,0
+GE.US,D,19720526,000000,6.96384,7.01536,6.96384,6.96384,222313.9623955,0
+GE.US,D,19720530,000000,6.96384,7.01536,6.96384,7.01536,374164.75829117,0
+GE.US,D,19720531,000000,6.96384,6.96384,6.86891,6.86891,342403.08200461,0
+GE.US,D,19720601,000000,6.86891,6.96384,6.86891,6.96384,326524.14796246,0
+GE.US,D,19720602,000000,6.96384,6.96384,6.9154,6.9154,593500.70651587,0
+GE.US,D,19720605,000000,6.9154,6.9154,6.86891,6.9154,216359.20345461,0
+GE.US,D,19720606,000000,6.9154,6.96384,6.86891,6.9154,502191.44082023,0
+GE.US,D,19720607,000000,6.9154,6.9154,6.77083,6.77083,358283.28544751,0
+GE.US,D,19720608,000000,6.77083,6.77083,6.67276,6.67276,656025.04069497,0
+GE.US,D,19720609,000000,6.67276,6.67276,6.53,6.57846,297741.75524744,0
+GE.US,D,19720612,000000,6.57846,6.62549,6.53,6.62549,265982.61776238,0
+GE.US,D,19720613,000000,6.62549,6.62549,6.57846,6.62549,299727.098028,0
+GE.US,D,19720614,000000,6.62549,6.67276,6.62549,6.62549,420808.88902737,0
+GE.US,D,19720615,000000,6.62549,6.72301,6.62549,6.67276,417830.87485654,0
+GE.US,D,19720616,000000,6.67276,6.67276,6.57846,6.62549,312628.01789934,0
+GE.US,D,19720619,000000,6.62549,6.67276,6.57846,6.62549,370192.80332932,0
+GE.US,D,19720620,000000,6.62549,6.67276,6.62549,6.67276,246131.72875835,0
+GE.US,D,19720621,000000,6.67276,6.81983,6.62549,6.81983,727483.41738655,0
+GE.US,D,19720622,000000,6.81983,6.81983,6.77083,6.81983,397979.98585254,0
+GE.US,D,19720623,000000,6.81983,6.86891,6.67276,6.72301,330494.83352354,0
+GE.US,D,19720626,000000,6.67276,6.67276,6.57846,6.67276,558762.28545919,0
+GE.US,D,19720627,000000,6.67276,6.72301,6.62549,6.67276,317592.64425146,0
+GE.US,D,19720628,000000,6.67276,6.67276,6.62549,6.62549,246131.72875835,0
+GE.US,D,19720629,000000,6.62549,6.62549,6.53,6.57846,333471.57829362,0
+GE.US,D,19720630,000000,6.57846,6.67276,6.57846,6.57846,661978.53023511,0
+GE.US,D,19720703,000000,6.57846,6.67276,6.57846,6.62549,201471.67140196,0
+GE.US,D,19720705,000000,6.62549,6.72301,6.62549,6.67276,304689.18557863,0
+GE.US,D,19720706,000000,6.67276,6.77083,6.67276,6.67276,730458.89275588,0
+GE.US,D,19720707,000000,6.67276,6.72301,6.62549,6.67276,969645.72998455,0
+GE.US,D,19720710,000000,6.62549,6.62549,6.53,6.57846,580595.97844226,0
+GE.US,D,19720711,000000,6.57846,6.57846,6.48165,6.57846,239185.56782794,0
+GE.US,D,19720712,000000,6.57846,6.62549,6.48165,6.48165,1551234.3798171,0
+GE.US,D,19720713,000000,6.48165,6.53,6.38421,6.38421,510131.54254168,0
+GE.US,D,19720714,000000,6.38421,6.48165,6.38421,6.48165,442643.85141119,0
+GE.US,D,19720717,000000,6.48165,6.48165,6.43255,6.43255,295757.68186765,0
+GE.US,D,19720718,000000,6.43255,6.48165,6.33646,6.38421,528987.22135392,0
+GE.US,D,19720719,000000,6.38421,6.48165,6.28737,6.28737,714579.95871373,0
+GE.US,D,19720720,000000,6.28737,6.33646,6.28737,6.28737,320569.38902155,0
+GE.US,D,19720721,000000,6.28737,6.38421,6.23775,6.38421,619302.54625851,0
+GE.US,D,19720724,000000,6.48165,6.57846,6.48165,6.53,602430.94082607,0
+GE.US,D,19720725,000000,6.53,6.53,6.43255,6.43255,613349.05671836,0
+GE.US,D,19720726,000000,6.43255,6.48165,6.33646,6.33646,476387.06227605,0
+GE.US,D,19720727,000000,6.33646,6.38421,6.28737,6.28737,278884.80703447,0
+GE.US,D,19720728,000000,6.28737,6.33646,6.28737,6.33646,410883.44452536,0
+GE.US,D,19720731,000000,6.33646,6.33646,6.28737,6.28737,216359.20345461,0
+GE.US,D,19720801,000000,6.28737,6.33646,6.28737,6.28737,539906.60664697,0
+GE.US,D,19720802,000000,6.33646,6.38421,6.33646,6.38421,901165.3674638,0
+GE.US,D,19720803,000000,6.38421,6.48165,6.38421,6.48165,752295.12454046,0
+GE.US,D,19720804,000000,6.48165,6.57846,6.43255,6.57846,496236.68187934,0
+GE.US,D,19720807,000000,6.57846,6.67276,6.57846,6.67276,819782.81567095,0
+GE.US,D,19720808,000000,6.67276,6.77083,6.67276,6.77083,492267.26571898,0
+GE.US,D,19720809,000000,6.81983,6.9154,6.81983,6.86891,976593.16031574,0
+GE.US,D,19720810,000000,6.86891,6.9154,6.81983,6.86891,304689.18557863,0
+GE.US,D,19720811,000000,6.86891,6.9154,6.81983,6.9154,355305.27127669,0
+GE.US,D,19720814,000000,6.9154,7.01536,6.86891,6.9154,609378.37115725,0
+GE.US,D,19720815,000000,6.9154,6.96384,6.9154,6.96384,486312.50677808,0
+GE.US,D,19720816,000000,6.96384,6.96384,6.9154,6.96384,310645.21392029,0
+GE.US,D,19720817,000000,6.9154,6.9154,6.67276,6.72301,516085.03208184,0
+GE.US,D,19720818,000000,6.72301,6.81983,6.72301,6.72301,411877.38531641,0
+GE.US,D,19720821,000000,6.72301,6.77083,6.67276,6.67276,642128.91063185,0
+GE.US,D,19720822,000000,6.67276,6.67276,6.62549,6.67276,373169.5480994,0
+GE.US,D,19720823,000000,6.67276,6.72301,6.57846,6.62549,382101.05181037,0
+GE.US,D,19720824,000000,6.62549,6.62549,6.48165,6.48165,577619.23367218,0
+GE.US,D,19720825,000000,6.48165,6.62549,6.48165,6.53,361260.0302176,0
+GE.US,D,19720828,000000,6.53,6.57846,6.53,6.53,311636.6159098,0
+GE.US,D,19720829,000000,6.53,6.67276,6.48165,6.67276,615333.13009817,0
+GE.US,D,19720830,000000,6.67276,6.77083,6.62549,6.67276,426764.91736905,0
+GE.US,D,19720831,000000,6.67276,6.67276,6.62549,6.67276,216359.20345461,0
+GE.US,D,19720901,000000,6.67276,6.72301,6.62549,6.72301,408899.37114558,0
+GE.US,D,19720905,000000,6.72301,6.72301,6.67276,6.67276,326524.14796246,0
+GE.US,D,19720906,000000,6.67276,6.67276,6.67276,6.67276,244148.92477932,0
+GE.US,D,19720907,000000,6.67276,6.67276,6.62549,6.67276,256057.17326037,0
+GE.US,D,19720908,000000,6.67276,6.72301,6.67276,6.67276,205441.08756232,0
+GE.US,D,19720911,000000,6.67276,6.67276,6.67276,6.67276,208419.10173313,0
+GE.US,D,19720912,000000,6.67276,6.67276,6.53,6.53,387065.67816252,0
+GE.US,D,19720913,000000,6.53,6.53,6.48165,6.53,336449.59246447,0
+GE.US,D,19720914,000000,6.53,6.53,6.43255,6.53,336449.59246447,0
+GE.US,D,19720915,000000,6.53,6.53,6.48165,6.48165,250103.68372023,0
+GE.US,D,19720918,000000,6.48165,6.53,6.43255,6.53,217353.14424562,0
+GE.US,D,19720919,000000,6.53,6.53,6.48165,6.48165,236208.82305785,0
+GE.US,D,19720920,000000,6.48165,6.53,6.48165,6.53,203457.0141825,0
+GE.US,D,19720921,000000,6.53,6.53,6.48165,6.53,219335.94822466,0
+GE.US,D,19720922,000000,6.53,6.53,6.43255,6.48165,236208.82305785,0
+GE.US,D,19720925,000000,6.48165,6.53,6.43255,6.43255,353321.19789688,0
+GE.US,D,19720926,000000,6.43255,6.48165,6.38421,6.38421,431725.73551891,0
+GE.US,D,19720927,000000,6.38421,6.57846,6.38421,6.57846,250103.68372023,0
+GE.US,D,19720928,000000,6.57846,6.67276,6.53,6.62549,330494.83352354,0
+GE.US,D,19720929,000000,6.62549,6.67276,6.62549,6.62549,408899.37114558,0
+GE.US,D,19721002,000000,6.62549,6.67276,6.53,6.53,1200892.4654918,0
+GE.US,D,19721003,000000,6.53,6.57846,6.53,6.53,429741.66213911,0
+GE.US,D,19721004,000000,6.53,6.62549,6.53,6.53,434702.480289,0
+GE.US,D,19721005,000000,6.53,6.57846,6.48165,6.48165,423786.90319822,0
+GE.US,D,19721006,000000,6.48165,6.57846,6.38421,6.48165,671905.24413788,0
+GE.US,D,19721009,000000,6.48165,6.48165,6.43255,6.48165,417830.87485654,0
+GE.US,D,19721010,000000,6.48165,6.53,6.48165,6.53,499214.69605017,0
+GE.US,D,19721011,000000,6.53,6.53,6.38421,6.38421,709619.14056385,0
+GE.US,D,19721012,000000,6.38421,6.38421,6.28737,6.33646,565710.98519112,0
+GE.US,D,19721013,000000,6.33646,6.33646,6.23775,6.28737,400958.00002335,0
+GE.US,D,19721016,000000,6.28737,6.28737,6.23775,6.23775,789015.08017539,0
+GE.US,D,19721017,000000,6.23775,6.28737,6.18992,6.23775,910098.14057553,0
+GE.US,D,19721018,000000,6.23775,6.33646,6.23775,6.23775,839632.43527421,0
+GE.US,D,19721019,000000,6.23775,6.23775,6.18992,6.18992,460508.12823392,0
+GE.US,D,19721020,000000,6.18992,6.43255,6.18992,6.43255,456537.44267281,0
+GE.US,D,19721023,000000,6.43255,6.53,6.43255,6.48165,496236.68187934,0
+GE.US,D,19721024,000000,6.48165,6.48165,6.38421,6.48165,452569.29591321,0
+GE.US,D,19721025,000000,6.48165,6.48165,6.38421,6.43255,809858.64056968,0
+GE.US,D,19721026,000000,6.43255,6.53,6.38421,6.38421,540895.46983497,0
+GE.US,D,19721027,000000,6.38421,6.43255,6.28737,6.28737,762220.56904246,0
+GE.US,D,19721030,000000,6.28737,6.33646,6.28737,6.28737,322553.46240135,0
+GE.US,D,19721031,000000,6.33646,6.38421,6.33646,6.38421,530972.56413448,0
+GE.US,D,19721101,000000,6.38421,6.48165,6.38421,6.48165,761225.35885067,0
+GE.US,D,19721102,000000,6.48165,6.53,6.48165,6.53,624263.36440837,0
+GE.US,D,19721103,000000,6.53,6.67276,6.48165,6.57846,564717.0444001,0
+GE.US,D,19721106,000000,6.57846,6.62549,6.53,6.53,473409.04810524,0
+GE.US,D,19721108,000000,6.53,6.62549,6.53,6.57846,658009.11407476,0
+GE.US,D,19721109,000000,6.53,6.53,6.43255,6.53,716565.30149427,0
+GE.US,D,19721110,000000,6.53,6.57846,6.48165,6.48165,514099.6893013,0
+GE.US,D,19721113,000000,6.48165,6.48165,6.38421,6.48165,339425.06783378,0
+GE.US,D,19721114,000000,6.48165,6.57846,6.43255,6.57846,957734.94270199,0
+GE.US,D,19721115,000000,6.57846,6.72301,6.57846,6.72301,716565.30149427,0
+GE.US,D,19721116,000000,6.72301,6.77083,6.67276,6.77083,530972.56413448,0
+GE.US,D,19721117,000000,6.77083,6.77083,6.67276,6.72301,421800.2910169,0
+GE.US,D,19721120,000000,6.72301,6.77083,6.67276,6.67276,253080.42849028,0
+GE.US,D,19721121,000000,6.67276,6.72301,6.67276,6.72301,332477.63750259,0
+GE.US,D,19721122,000000,6.72301,6.81983,6.72301,6.77083,709619.14056385,0
+GE.US,D,19721124,000000,6.77083,6.81983,6.77083,6.81983,473409.04810524,0
+GE.US,D,19721127,000000,6.81983,6.81983,6.72301,6.77083,475393.12148505,0
+GE.US,D,19721128,000000,6.77083,6.81983,6.72301,6.77083,518071.64426315,0
+GE.US,D,19721129,000000,6.77083,6.77083,6.72301,6.77083,419816.21763711,0
+GE.US,D,19721130,000000,6.77083,6.81983,6.77083,6.77083,484325.89459677,0
+GE.US,D,19721201,000000,6.81983,6.9154,6.81983,6.86891,823750.96243055,0
+GE.US,D,19721204,000000,6.86891,7.01536,6.86891,6.96384,772144.7441437,0
+GE.US,D,19721205,000000,6.96384,7.01536,6.96384,6.96384,469439.63194488,0
+GE.US,D,19721206,000000,6.96384,6.96384,6.9154,6.96384,403937.28359495,0
+GE.US,D,19721207,000000,6.96384,7.01536,6.9154,6.96384,860473.45686699,0
+GE.US,D,19721208,000000,6.96384,7.01536,6.9154,6.96384,486312.50677808,0
+GE.US,D,19721211,000000,6.96384,7.01536,6.9154,7.01536,429741.66213911,0
+GE.US,D,19721212,000000,7.01536,7.06113,6.96384,6.96384,849556.61037545,0
+GE.US,D,19721213,000000,6.96384,6.96384,6.86891,6.96384,540895.46983497,0
+GE.US,D,19721214,000000,6.9154,6.9154,6.81983,6.86891,896203.27991316,0
+GE.US,D,19721215,000000,6.86891,6.96384,6.81983,6.86891,595483.51049488,0
+GE.US,D,19721218,000000,6.86891,6.86891,6.72301,6.81983,706642.39579378,0
+GE.US,D,19721219,000000,6.81983,6.86891,6.77083,6.81983,551813.58572725,0
+GE.US,D,19721220,000000,6.81983,6.9154,6.81983,6.86891,710609.27315261,0
+GE.US,D,19721221,000000,6.86891,6.9154,6.81983,6.86891,474402.98889627,0
+GE.US,D,19721222,000000,6.86891,6.9154,6.81983,6.9154,404928.68558447,0
+GE.US,D,19721226,000000,6.9154,7.01536,6.9154,7.01536,560747.62823974,0
+GE.US,D,19721227,000000,7.01536,7.06113,7.01536,7.06113,1079809.4050917,0
+GE.US,D,19721229,000000,7.15857,7.30328,7.15857,7.30328,856504.04070665,0
+GE.US,D,19730102,000000,7.35032,7.49409,7.35032,7.39948,800924.5980572,0
+GE.US,D,19730103,000000,7.39948,7.49409,7.39948,7.44714,837647.09249365,0
+GE.US,D,19730104,000000,7.39948,7.39948,7.20711,7.30328,702670.44083193,0
+GE.US,D,19730105,000000,7.30328,7.49409,7.30328,7.35032,822760.82984178,0
+GE.US,D,19730108,000000,7.35032,7.44714,7.35032,7.39948,509138.87115141,0
+GE.US,D,19730109,000000,7.39948,7.39948,7.30328,7.30328,534941.98029482,0
+GE.US,D,19730110,000000,7.30328,7.39948,7.30328,7.35032,495244.01048906,0
+GE.US,D,19730111,000000,7.35032,7.59256,7.35032,7.35032,953766.79594241,0
+GE.US,D,19730112,000000,7.35032,7.39948,7.20711,7.25287,590521.42294427,0
+GE.US,D,19730115,000000,7.25287,7.39948,7.15857,7.20711,579604.57645273,0
+GE.US,D,19730116,000000,7.20711,7.25287,7.06113,7.25287,738398.99447734,0
+GE.US,D,19730117,000000,7.25287,7.35032,7.20711,7.20711,447603.40016032,0
+GE.US,D,19730118,000000,7.20711,7.35032,7.20711,7.20711,496236.68187934,0
+GE.US,D,19730119,000000,7.15857,7.15857,7.06113,7.15857,573649.81751184,0
+GE.US,D,19730122,000000,7.15857,7.20711,6.96384,7.01536,783061.59063524,0
+GE.US,D,19730123,000000,7.01536,7.06113,6.96384,7.01536,985525.93342748,0
+GE.US,D,19730124,000000,7.01536,7.10966,6.86891,6.86891,1040111.4352859,0
+GE.US,D,19730126,000000,6.86891,7.01536,6.81983,7.01536,1203870.4796626,0
+GE.US,D,19730129,000000,7.01536,7.01536,6.9154,6.96384,600446.86744628,0
+GE.US,D,19730130,000000,6.96384,7.01536,6.96384,6.96384,440658.50863064,0
+GE.US,D,19730131,000000,6.96384,7.01536,6.96384,7.01536,297741.75524744,0
+GE.US,D,19730201,000000,7.01536,7.01536,6.86891,6.86891,544867.42479683,0
+GE.US,D,19730202,000000,6.86891,6.9154,6.81983,6.86891,429741.66213911,0
+GE.US,D,19730205,000000,6.86891,6.96384,6.86891,6.9154,379125.57644105,0
+GE.US,D,19730206,000000,6.9154,6.9154,6.81983,6.9154,698701.02467156,0
+GE.US,D,19730207,000000,6.9154,6.9154,6.67276,6.72301,654038.42851366,0
+GE.US,D,19730208,000000,6.72301,6.77083,6.67276,6.77083,631214.60294182,0
+GE.US,D,19730209,000000,6.77083,6.96384,6.77083,6.9154,600446.86744628,0
+GE.US,D,19730212,000000,6.9154,7.01536,6.9154,6.96384,611363.7139378,0
+GE.US,D,19730213,000000,7.06113,7.20711,7.06113,7.10966,1671324.768827,0
+GE.US,D,19730214,000000,7.10966,7.10966,6.96384,6.96384,871390.30335852,0
+GE.US,D,19730215,000000,6.96384,7.01536,6.9154,7.01536,554792.86929883,0
+GE.US,D,19730216,000000,7.01536,7.01536,6.96384,7.01536,374164.75829117,0
+GE.US,D,19730220,000000,7.01536,7.06113,6.96384,7.01536,838639.76388392,0
+GE.US,D,19730221,000000,6.96384,6.96384,6.81983,6.86891,361260.0302176,0
+GE.US,D,19730222,000000,6.86891,6.86891,6.77083,6.77083,613349.05671836,0
+GE.US,D,19730223,000000,6.77083,6.77083,6.62549,6.62549,710609.27315261,0
+GE.US,D,19730226,000000,6.62549,6.67276,6.53,6.62549,819782.81567095,0
+GE.US,D,19730227,000000,6.62549,6.72301,6.62549,6.67276,670911.30334685,0
+GE.US,D,19730228,000000,6.67276,6.67276,6.57846,6.67276,826728.97660136,0
+GE.US,D,19730301,000000,6.67276,6.72301,6.62549,6.62549,934909.84772942,0
+GE.US,D,19730302,000000,6.62549,6.67276,6.53,6.67276,523033.73181378,0
+GE.US,D,19730305,000000,6.67276,6.72301,6.67276,6.72301,376147.56227023,0
+GE.US,D,19730306,000000,6.72301,6.81983,6.72301,6.77083,909105.46918525,0
+GE.US,D,19730307,000000,6.77083,6.86891,6.77083,6.86891,739392.93526836,0
+GE.US,D,19730308,000000,6.86891,6.86891,6.81983,6.81983,893226.53514309,0
+GE.US,D,19730309,000000,6.81983,6.86891,6.77083,6.86891,393019.16770266,0
+GE.US,D,19730312,000000,6.86891,6.86891,6.77083,6.81983,342403.08200461,0
+GE.US,D,19730313,000000,6.81983,6.81983,6.77083,6.77083,465468.94638378,0
+GE.US,D,19730314,000000,6.77083,6.81983,6.77083,6.81983,503182.84280975,0
+GE.US,D,19730315,000000,6.81983,6.81983,6.77083,6.77083,400958.00002335,0
+GE.US,D,19730316,000000,6.72301,6.72301,6.67276,6.67276,685798.83539948,0
+GE.US,D,19730319,000000,6.67276,6.67276,6.53,6.53,329500.89273252,0
+GE.US,D,19730320,000000,6.53,6.62549,6.53,6.57846,351335.85511633,0
+GE.US,D,19730321,000000,6.57846,6.57846,6.28737,6.38421,764203.3730215,0
+GE.US,D,19730322,000000,6.38421,6.43255,6.33646,6.38421,743362.35142872,0
+GE.US,D,19730323,000000,6.38421,6.43255,6.28737,6.33646,589528.75155398,0
+GE.US,D,19730326,000000,6.33646,6.38421,6.23775,6.33646,600446.86744628,0
+GE.US,D,19730327,000000,6.33646,6.43255,6.33646,6.43255,820775.48706123,0
+GE.US,D,19730328,000000,6.43255,6.48165,6.38421,6.48165,544867.42479683,0
+GE.US,D,19730329,000000,6.48165,6.53,6.43255,6.53,645106.92480267,0
+GE.US,D,19730330,000000,6.53,6.53,6.43255,6.48165,476387.06227605,0
+GE.US,D,19730402,000000,6.43255,6.43255,6.28737,6.28737,337440.99445398,0
+GE.US,D,19730403,000000,6.23775,6.23775,6.18992,6.23775,654038.42851366,0
+GE.US,D,19730404,000000,6.18992,6.18992,6.09445,6.09445,543874.75340654,0
+GE.US,D,19730405,000000,6.09445,6.18992,6.04537,6.18992,662971.20162538,0
+GE.US,D,19730406,000000,6.18992,6.23775,6.14282,6.18992,836654.42110338,0
+GE.US,D,19730409,000000,6.18992,6.28737,6.14282,6.28737,818790.14428068,0
+GE.US,D,19730410,000000,6.33646,6.43255,6.33646,6.43255,792987.03513725,0
+GE.US,D,19730411,000000,6.43255,6.48165,6.33646,6.48165,676867.3316885,0
+GE.US,D,19730412,000000,6.48165,6.48165,6.38421,6.43255,1018276.4729021,0
+GE.US,D,19730413,000000,6.43255,6.43255,6.33646,6.43255,440658.50863064,0
+GE.US,D,19730416,000000,6.43255,6.48165,6.38421,6.38421,381108.3804201,0
+GE.US,D,19730417,000000,6.38421,6.43255,6.33646,6.38421,421800.2910169,0
+GE.US,D,19730418,000000,6.38421,6.38421,6.28737,6.38421,656025.04069497,0
+GE.US,D,19730419,000000,6.38421,6.43255,6.33646,6.43255,592506.76572481,0
+GE.US,D,19730423,000000,6.43255,6.43255,6.33646,6.38421,413862.72809696,0
+GE.US,D,19730424,000000,6.38421,6.38421,6.28737,6.28737,569679.13195073,0
+GE.US,D,19730425,000000,6.23775,6.23775,5.99827,5.99827,1530393.3582242,0
+GE.US,D,19730426,000000,5.99827,6.09445,5.94918,6.09445,1197914.451321,0
+GE.US,D,19730427,000000,6.09445,6.14282,6.04537,6.04537,526010.47658385,0
+GE.US,D,19730430,000000,6.04537,6.04537,5.804,5.94918,1221733.4870846,0
+GE.US,D,19730501,000000,5.94918,5.99827,5.804,5.99827,1045074.7922373,0
+GE.US,D,19730502,000000,5.99827,5.99827,5.90019,5.99827,1021254.4870729,0
+GE.US,D,19730503,000000,5.99827,5.99827,5.85299,5.99827,1907533.5918848,0
+GE.US,D,19730504,000000,6.04537,6.23775,6.04537,6.18992,1734843.0437971,0
+GE.US,D,19730507,000000,6.18992,6.23775,6.14282,6.18992,548836.84095717,0
+GE.US,D,19730508,000000,6.18992,6.18992,6.04537,6.18992,689768.25155983,0
+GE.US,D,19730509,000000,6.18992,6.28737,6.18992,6.18992,813826.78732929,0
+GE.US,D,19730510,000000,6.14282,6.14282,5.99827,6.09445,566701.1177799,0
+GE.US,D,19730511,000000,6.04537,6.04537,5.94918,5.99827,698701.02467156,0
+GE.US,D,19730514,000000,5.90019,5.90019,5.804,5.85299,565710.98519112,0
+GE.US,D,19730515,000000,5.85299,5.94918,5.804,5.90019,945826.69422095,0
+GE.US,D,19730516,000000,5.90019,5.94918,5.804,5.90019,564717.0444001,0
+GE.US,D,19730517,000000,5.90019,5.90019,5.804,5.804,661978.53023511,0
+GE.US,D,19730518,000000,5.70662,5.70662,5.56326,5.60981,975601.75832622,0
+GE.US,D,19730521,000000,5.60981,5.65628,5.51229,5.60981,787031.0067956,0
+GE.US,D,19730522,000000,5.65628,5.85299,5.65628,5.65628,789015.08017539,0
+GE.US,D,19730523,000000,5.65628,5.75492,5.60981,5.70662,713588.55672421,0
+GE.US,D,19730524,000000,5.70662,5.94918,5.70662,5.94918,781076.2478547,0
+GE.US,D,19730525,000000,5.94918,5.99827,5.90019,5.99827,1147298.3656229,0
+GE.US,D,19730529,000000,5.99827,6.04537,5.94918,5.99827,556776.94267865,0
+GE.US,D,19730530,000000,5.99827,5.99827,5.94918,5.99827,659001.78546505,0
+GE.US,D,19730531,000000,5.99827,5.99827,5.90019,5.94918,506162.12638135,0
+GE.US,D,19730601,000000,5.90019,5.90019,5.804,5.804,586552.00678392,0
+GE.US,D,19730604,000000,5.804,5.85299,5.75492,5.804,406914.02836502,0
+GE.US,D,19730605,000000,5.804,5.94918,5.804,5.94918,522041.06042348,0
+GE.US,D,19730606,000000,5.94918,5.99827,5.90019,5.94918,542883.35141704,0
+GE.US,D,19730607,000000,5.94918,6.09445,5.90019,6.09445,561739.03022927,0
+GE.US,D,19730608,000000,6.09445,6.14282,6.04537,6.09445,817797.4728904,0
+GE.US,D,19730611,000000,6.09445,6.09445,5.94918,5.99827,566701.1177799,0
+GE.US,D,19730612,000000,5.99827,6.14282,5.99827,6.14282,562731.70161956,0
+GE.US,D,19730613,000000,6.14282,6.18992,5.99827,5.99827,559754.95684946,0
+GE.US,D,19730614,000000,5.99827,5.99827,5.90019,5.90019,652054.35513387,0
+GE.US,D,19730615,000000,5.90019,5.90019,5.804,5.804,594490.83910461,0
+GE.US,D,19730618,000000,5.75492,5.75492,5.70662,5.75492,606401.62638717,0
+GE.US,D,19730619,000000,5.75492,5.85299,5.75492,5.804,702670.44083193,0
+GE.US,D,19730620,000000,5.804,5.804,5.75492,5.804,588536.08016371,0
+GE.US,D,19730621,000000,5.804,5.804,5.70662,5.70662,476387.06227605,0
+GE.US,D,19730622,000000,5.70662,5.85299,5.65628,5.70662,735422.24970728,0
+GE.US,D,19730625,000000,5.65628,5.65628,5.60981,5.60981,471424.97472542,0
+GE.US,D,19730626,000000,5.60981,5.70662,5.56326,5.70662,593500.70651587,0
+GE.US,D,19730627,000000,5.70662,5.70662,5.65628,5.70662,487306.4475691,0
+GE.US,D,19730628,000000,5.70662,5.804,5.65628,5.804,1063931.7404503,0
+GE.US,D,19730629,000000,5.804,5.804,5.75492,5.75492,301711.17140779,0
+GE.US,D,19730702,000000,5.75492,5.75492,5.60981,5.65628,626251.24599044,0
+GE.US,D,19730703,000000,5.65628,5.70662,5.65628,5.65628,421800.2910169,0
+GE.US,D,19730705,000000,5.65628,5.65628,5.56326,5.65628,719543.31566511,0
+GE.US,D,19730706,000000,5.65628,5.65628,5.60981,5.65628,398975.19604432,0
+GE.US,D,19730709,000000,5.65628,5.65628,5.60981,5.65628,607393.02837671,0
+GE.US,D,19730710,000000,5.65628,5.75492,5.65628,5.70662,628235.31937023,0
+GE.US,D,19730711,000000,5.70662,5.99827,5.70662,5.99827,1090726.2515832,0
+GE.US,D,19730712,000000,5.99827,5.99827,5.90019,5.90019,677858.73367802,0
+GE.US,D,19730713,000000,5.90019,5.94918,5.804,5.804,591512.82493379,0
+GE.US,D,19730716,000000,5.804,5.90019,5.804,5.90019,637166.82308122,0
+GE.US,D,19730717,000000,5.90019,5.99827,5.90019,5.94918,1107599.1264164,0
+GE.US,D,19730718,000000,5.94918,6.14282,5.94918,6.09445,788023.67818587,0
+GE.US,D,19730719,000000,6.09445,6.23775,6.09445,6.18992,1181042.8458885,0
+GE.US,D,19730720,000000,6.18992,6.23775,6.09445,6.18992,748324.43897935,0
+GE.US,D,19730723,000000,6.18992,6.28737,6.18992,6.28737,551813.58572725,0
+GE.US,D,19730724,000000,6.23775,6.23775,6.18992,6.23775,709619.14056385,0
+GE.US,D,19730725,000000,6.23775,6.38421,6.23775,6.38421,1182035.5172788,0
+GE.US,D,19730726,000000,6.38421,6.38421,6.28737,6.38421,771150.80335268,0
+GE.US,D,19730727,000000,6.38421,6.43255,6.33646,6.43255,534941.98029482,0
+GE.US,D,19730730,000000,6.43255,6.48165,6.38421,6.43255,661978.53023511,0
+GE.US,D,19730731,000000,6.43255,6.43255,6.28737,6.28737,1208832.5672132,0
+GE.US,D,19730801,000000,6.28737,6.28737,6.18992,6.18992,1020259.2768811,0
+GE.US,D,19730802,000000,6.18992,6.18992,6.09445,6.14282,805887.95500857,0
+GE.US,D,19730803,000000,6.14282,6.18992,6.14282,6.18992,543874.75340654,0
+GE.US,D,19730806,000000,6.18992,6.28737,6.18992,6.28737,466461.61777404,0
+GE.US,D,19730807,000000,6.28737,6.28737,6.18992,6.18992,645106.92480267,0
+GE.US,D,19730808,000000,6.18992,6.18992,5.99827,5.99827,1106606.4550261,0
+GE.US,D,19730809,000000,5.99827,5.99827,5.94918,5.94918,864442.87302734,0
+GE.US,D,19730810,000000,5.94918,6.04537,5.94918,5.99827,614339.18930711,0
+GE.US,D,19730813,000000,5.99827,6.04537,5.94918,5.99827,415845.53207599,0
+GE.US,D,19730814,000000,5.99827,6.09445,5.94918,5.99827,591512.82493379,0
+GE.US,D,19730815,000000,6.04537,6.14282,6.04537,6.04537,511122.94453121,0
+GE.US,D,19730816,000000,6.04537,6.14282,6.04537,6.04537,724505.40321574,0
+GE.US,D,19730817,000000,6.04537,6.04537,5.99827,6.04537,299727.098028,0
+GE.US,D,19730820,000000,6.04537,6.09445,5.94918,5.99827,458522.78545335,0
+GE.US,D,19730821,000000,5.99827,5.99827,5.94918,5.94918,352327.25710585,0
+GE.US,D,19730822,000000,5.94918,5.99827,5.94918,5.94918,288808.98213572,0
+GE.US,D,19730823,000000,5.94918,5.99827,5.94918,5.99827,579604.57645273,0
+GE.US,D,19730824,000000,5.99827,6.04537,5.804,5.85299,4453224.1394395,0
+GE.US,D,19730827,000000,5.85299,5.85299,5.75492,5.804,593500.70651587,0
+GE.US,D,19730828,000000,5.804,5.804,5.804,5.804,468446.96055461,0
+GE.US,D,19730829,000000,5.804,5.85299,5.804,5.804,809858.64056968,0
+GE.US,D,19730830,000000,5.804,5.90019,5.804,5.85299,602430.94082607,0
+GE.US,D,19730831,000000,5.85299,5.90019,5.85299,5.90019,403937.28359495,0
+GE.US,D,19730904,000000,5.94918,5.94918,5.94918,5.94918,399966.59803385,0
+GE.US,D,19730905,000000,5.94918,5.94918,5.90019,5.90019,663963.87301566,0
+GE.US,D,19730906,000000,5.90019,5.90019,5.804,5.85299,579604.57645273,0
+GE.US,D,19730907,000000,5.85299,5.85299,5.70662,5.804,601438.26943579,0
+GE.US,D,19730910,000000,5.804,5.85299,5.75492,5.804,581587.38043178,0
+GE.US,D,19730911,000000,5.75492,5.75492,5.65628,5.70662,783061.59063524,0
+GE.US,D,19730912,000000,5.70662,5.75492,5.60981,5.65628,598461.52466571,0
+GE.US,D,19730913,000000,5.65628,5.70662,5.60981,5.65628,710609.27315261,0
+GE.US,D,19730914,000000,5.70662,5.90019,5.70662,5.85299,713588.55672421,0
+GE.US,D,19730917,000000,5.90019,6.04537,5.90019,5.99827,1246545.1942385,0
+GE.US,D,19730918,000000,5.99827,6.04537,5.90019,5.94918,1463898.3384842,0
+GE.US,D,19730919,000000,5.94918,6.04537,5.90019,6.04537,1199898.5247008,0
+GE.US,D,19730920,000000,6.09445,6.23775,6.09445,6.23775,1502603.6368996,0
+GE.US,D,19730921,000000,6.23775,6.38421,6.18992,6.33646,1071870.572771,0
+GE.US,D,19730924,000000,6.43255,6.53,6.43255,6.48165,1375567.0869593,0
+GE.US,D,19730925,000000,6.48165,6.57846,6.48165,6.48165,1423206.4278872,0
+GE.US,D,19730926,000000,6.48165,6.53,6.38421,6.48165,1241584.3760886,0
+GE.US,D,19730927,000000,6.48165,6.48165,6.33646,6.33646,1243568.4494684,0
+GE.US,D,19730928,000000,6.33646,6.38421,6.28737,6.28737,701677.76944163,0
+GE.US,D,19731001,000000,6.28737,6.28737,6.18992,6.28737,592506.76572481,0
+GE.US,D,19731002,000000,6.28737,6.38421,6.28737,6.38421,668927.22996705,0
+GE.US,D,19731003,000000,6.38421,6.43255,6.33646,6.38421,711603.21394364,0
+GE.US,D,19731004,000000,6.38421,6.48165,6.38421,6.43255,719543.31566511,0
+GE.US,D,19731005,000000,6.48165,6.67276,6.48165,6.62549,885286.43342164,0
+GE.US,D,19731008,000000,6.62549,6.67276,6.53,6.67276,733438.17632745,0
+GE.US,D,19731009,000000,6.67276,6.86891,6.67276,6.81983,1231658.9315866,0
+GE.US,D,19731010,000000,6.77083,6.77083,6.62549,6.67276,902158.03885407,0
+GE.US,D,19731011,000000,6.67276,6.72301,6.62549,6.72301,636176.69049244,0
+GE.US,D,19731012,000000,6.72301,6.72301,6.62549,6.67276,657016.44268448,0
+GE.US,D,19731015,000000,6.57846,6.57846,6.48165,6.48165,564717.0444001,0
+GE.US,D,19731016,000000,6.48165,6.53,6.38421,6.48165,538912.66585593,0
+GE.US,D,19731017,000000,6.48165,6.62549,6.48165,6.57846,459515.45684363,0
+GE.US,D,19731018,000000,6.57846,6.62549,6.57846,6.62549,620296.48704954,0
+GE.US,D,19731019,000000,6.62549,6.72301,6.62549,6.72301,648083.66957276,0
+GE.US,D,19731022,000000,6.72301,6.81983,6.67276,6.72301,512116.88532224,0
+GE.US,D,19731023,000000,6.72301,6.77083,6.62549,6.72301,596476.18188517,0
+GE.US,D,19731024,000000,6.72301,6.77083,6.62549,6.77083,594490.83910461,0
+GE.US,D,19731025,000000,6.72301,6.72301,6.62549,6.67276,437679.22505906,0
+GE.US,D,19731026,000000,6.67276,6.77083,6.67276,6.77083,812836.65474052,0
+GE.US,D,19731029,000000,6.81983,6.86891,6.81983,6.81983,522041.06042348,0
+GE.US,D,19731030,000000,6.81983,6.81983,6.67276,6.67276,607393.02837671,0
+GE.US,D,19731031,000000,6.62549,6.62549,6.53,6.53,605408.9549969,0
+GE.US,D,19731101,000000,6.53,6.57846,6.43255,6.43255,560747.62823974,0
+GE.US,D,19731102,000000,6.43255,6.48165,6.38421,6.38421,599454.19605599,0
+GE.US,D,19731105,000000,6.38421,6.38421,6.28737,6.33646,632204.7355306,0
+GE.US,D,19731106,000000,6.33646,6.38421,6.28737,6.28737,561739.03022927,0
+GE.US,D,19731107,000000,6.28737,6.38421,6.28737,6.33646,713588.55672421,0
+GE.US,D,19731108,000000,6.62549,6.77083,6.62549,6.67276,1122487.9278698,0
+GE.US,D,19731109,000000,6.67276,6.72301,6.57846,6.62549,586552.00678392,0
+GE.US,D,19731112,000000,6.62549,6.62549,6.48165,6.57846,579604.57645273,0
+GE.US,D,19731113,000000,6.57846,6.81983,6.57846,6.77083,395997.18187347,0
+GE.US,D,19731114,000000,6.77083,6.81983,6.53,6.57846,695723.01050073,0
+GE.US,D,19731115,000000,6.57846,6.57846,6.38421,6.38421,1000412.1960794,0
+GE.US,D,19731116,000000,6.38421,6.57846,6.38421,6.48165,822760.82984178,0
+GE.US,D,19731119,000000,6.48165,6.53,6.28737,6.28737,457530.11406308,0
+GE.US,D,19731120,000000,6.28737,6.33646,6.23775,6.23775,882308.4192508,0
+GE.US,D,19731121,000000,6.23775,6.38421,6.23775,6.23775,1185012.2620489,0
+GE.US,D,19731123,000000,6.23775,6.28737,6.18992,6.28737,475393.12148505,0
+GE.US,D,19731126,000000,6.23775,6.23775,6.14282,6.18992,655031.09990393,0
+GE.US,D,19731127,000000,6.18992,6.18992,6.04537,6.04537,549830.78174823,0
+GE.US,D,19731128,000000,6.09445,6.28737,6.09445,6.28737,811842.71394949,0
+GE.US,D,19731129,000000,6.28737,6.38421,6.23775,6.38421,631214.60294182,0
+GE.US,D,19731130,000000,6.38421,6.38421,6.23775,6.33646,432718.40690917,0
+GE.US,D,19731203,000000,6.33646,6.33646,5.90019,5.99827,2129846.2848795,0
+GE.US,D,19731204,000000,5.99827,6.09445,5.94918,5.94918,830699.66216248,0
+GE.US,D,19731205,000000,5.94918,5.99827,5.85299,5.94918,700683.82865061,0
+GE.US,D,19731206,000000,5.94918,6.18992,5.94918,6.14282,937886.5924995,0
+GE.US,D,19731207,000000,6.14282,6.33646,6.14282,6.23775,819782.81567095,0
+GE.US,D,19731210,000000,6.23775,6.28737,6.14282,6.28737,784052.99262476,0
+GE.US,D,19731211,000000,6.28737,6.28737,6.14282,6.14282,531965.23552475,0
+GE.US,D,19731212,000000,6.14282,6.14282,5.90019,5.90019,598461.52466571,0
+GE.US,D,19731213,000000,5.90019,5.99827,5.90019,5.94918,825738.84401261,0
+GE.US,D,19731214,000000,5.94918,5.99827,5.804,5.90019,942848.68005012,0
+GE.US,D,19731217,000000,5.90019,5.94918,5.75492,5.804,501197.5000292,0
+GE.US,D,19731218,000000,5.804,5.90019,5.75492,5.90019,591512.82493379,0
+GE.US,D,19731219,000000,5.90019,5.94918,5.90019,5.94918,947812.0370015,0
+GE.US,D,19731220,000000,5.94918,5.99827,5.90019,5.94918,403937.28359495,0
+GE.US,D,19731221,000000,5.94918,5.94918,5.804,5.85299,563724.37300983,0
+GE.US,D,19731224,000000,5.804,5.804,5.70662,5.75492,288808.98213572,0
+GE.US,D,19731226,000000,5.85299,5.99827,5.85299,5.99827,856504.04070665,0
+GE.US,D,19731227,000000,6.14282,6.28737,6.14282,6.23775,1095689.6085346,0
+GE.US,D,19731228,000000,6.23775,6.28737,6.18992,6.23775,467454.28916434,0
+GE.US,D,19731231,000000,6.23775,6.28737,6.14282,6.28737,452569.29591321,0
+GE.US,D,19740102,000000,6.28737,6.28737,6.18992,6.28737,362251.4322071,0
+GE.US,D,19740103,000000,6.28737,6.38421,6.23775,6.33646,699694.9654626,0
+GE.US,D,19740104,000000,6.38421,6.48165,6.38421,6.48165,493259.93710925,0
+GE.US,D,19740107,000000,6.48165,6.53,6.38421,6.43255,437679.22505906,0
+GE.US,D,19740108,000000,6.38421,6.38421,6.18992,6.28737,493259.93710925,0
+GE.US,D,19740109,000000,6.23775,6.23775,6.09445,6.14282,771150.80335268,0
+GE.US,D,19740110,000000,6.14282,6.18992,5.94918,5.99827,594490.83910461,0
+GE.US,D,19740111,000000,5.99827,6.14282,5.99827,6.14282,520055.71764293,0
+GE.US,D,19740114,000000,6.18992,6.28737,6.18992,6.23775,653047.02652413,0
+GE.US,D,19740115,000000,6.23775,6.28737,6.18992,6.23775,459515.45684363,0
+GE.US,D,19740116,000000,6.23775,6.23775,6.14282,6.23775,286823.63935516,0
+GE.US,D,19740117,000000,6.23775,6.28737,6.18992,6.28737,658009.11407476,0
+GE.US,D,19740118,000000,6.28737,6.28737,6.23775,6.28737,546852.76757739,0
+GE.US,D,19740121,000000,6.28737,6.33646,6.14282,6.33646,478371.13565586,0
+GE.US,D,19740122,000000,6.33646,6.38421,6.23775,6.33646,557769.61406892,0
+GE.US,D,19740123,000000,6.38421,6.48165,6.38421,6.48165,708625.19977282,0
+GE.US,D,19740124,000000,6.48165,6.48165,6.38421,6.43255,731452.83354691,0
+GE.US,D,19740125,000000,6.43255,6.43255,6.18992,6.18992,722518.79103443,0
+GE.US,D,19740128,000000,6.18992,6.18992,5.90019,5.94918,866429.48520865,0
+GE.US,D,19740129,000000,5.94918,6.04537,5.94918,6.04537,640144.83725203,0
+GE.US,D,19740130,000000,6.04537,6.18992,5.99827,6.04537,635181.48030066,0
+GE.US,D,19740131,000000,6.04537,6.04537,5.99827,5.99827,743362.35142872,0
+GE.US,D,19740201,000000,5.99827,5.99827,5.90019,5.90019,585558.06599288,0
+GE.US,D,19740204,000000,5.90019,5.90019,5.75492,5.804,632204.7355306,0
+GE.US,D,19740205,000000,5.804,5.804,5.65628,5.70662,605408.9549969,0
+GE.US,D,19740206,000000,5.70662,5.70662,5.60981,5.65628,859482.05487746,0
+GE.US,D,19740207,000000,5.65628,5.70662,5.60981,5.65628,576626.5622819,0
+GE.US,D,19740208,000000,5.65628,5.70662,5.65628,5.65628,365229.44637794,0
+GE.US,D,19740211,000000,5.60981,5.60981,5.41611,5.41611,921014.98706705,0
+GE.US,D,19740212,000000,5.41611,5.51229,5.36962,5.51229,741377.00864818,0
+GE.US,D,19740213,000000,5.51229,5.56326,5.41611,5.41611,670911.30334685,0
+GE.US,D,19740214,000000,5.41611,5.51229,5.36962,5.41611,708625.19977282,0
+GE.US,D,19740215,000000,5.46517,5.60981,5.46517,5.60981,548836.84095717,0
+GE.US,D,19740219,000000,5.60981,5.70662,5.56326,5.60981,632204.7355306,0
+GE.US,D,19740220,000000,5.60981,5.65628,5.51229,5.65628,585558.06599288,0
+GE.US,D,19740221,000000,5.65628,5.804,5.60981,5.804,425770.976578,0
+GE.US,D,19740222,000000,5.804,5.804,5.65628,5.804,491272.05552719,0
+GE.US,D,19740225,000000,5.804,5.85299,5.70662,5.804,503182.84280975,0
+GE.US,D,19740226,000000,5.804,5.85299,5.70662,5.85299,535935.92108585,0
+GE.US,D,19740227,000000,5.85299,5.90019,5.804,5.804,697707.08388053,0
+GE.US,D,19740228,000000,5.75492,5.75492,5.60981,5.65628,440658.50863064,0
+GE.US,D,19740301,000000,5.65628,5.70662,5.60981,5.65628,610371.04254754,0
+GE.US,D,19740304,000000,5.60981,5.60981,5.56326,5.60981,405920.08757398,0
+GE.US,D,19740305,000000,5.60981,5.70662,5.51229,5.60981,940864.60667031,0
+GE.US,D,19740306,000000,5.60981,5.60981,5.51229,5.60981,645106.92480267,0
+GE.US,D,19740307,000000,5.60981,5.65628,5.51229,5.51229,601438.26943579,0
+GE.US,D,19740308,000000,5.51229,5.60981,5.51229,5.56326,601438.26943579,0
+GE.US,D,19740311,000000,5.56326,5.65628,5.51229,5.65628,651061.68374358,0
+GE.US,D,19740312,000000,5.65628,5.70662,5.60981,5.65628,636176.69049244,0
+GE.US,D,19740313,000000,5.65628,5.70662,5.46517,5.51229,1563143.8976988,0
+GE.US,D,19740314,000000,5.51229,5.56326,5.32118,5.32118,1299145.3533164,0
+GE.US,D,19740315,000000,5.32118,5.32118,5.17536,5.27155,1305102.6510587,0
+GE.US,D,19740318,000000,5.27155,5.32118,5.22184,5.22184,951781.45316186,0
+GE.US,D,19740319,000000,5.22184,5.22184,5.07981,5.12635,3201716.8576504,0
+GE.US,D,19740320,000000,5.17536,5.36962,5.17536,5.32118,689768.25155983,0
+GE.US,D,19740321,000000,5.32118,5.51229,5.32118,5.41611,1028200.6480033,0
+GE.US,D,19740322,000000,5.46517,5.56326,5.46517,5.51229,1390454.619012,0
+GE.US,D,19740325,000000,5.51229,5.65628,5.46517,5.65628,733438.17632745,0
+GE.US,D,19740326,000000,5.65628,5.70662,5.60981,5.60981,543874.75340654,0
+GE.US,D,19740327,000000,5.60981,5.65628,5.51229,5.51229,712595.88533393,0
+GE.US,D,19740328,000000,5.46517,5.46517,5.41611,5.41611,1004382.8816405,0
+GE.US,D,19740329,000000,5.41611,5.51229,5.41611,5.41611,884292.49263061,0
+GE.US,D,19740401,000000,5.41611,5.51229,5.41611,5.46517,565710.98519112,0
+GE.US,D,19740402,000000,5.46517,5.51229,5.46517,5.46517,366223.38716898,0
+GE.US,D,19740403,000000,5.51229,5.56326,5.51229,5.56326,605408.9549969,0
+GE.US,D,19740404,000000,5.56326,5.60981,5.51229,5.60981,465468.94638378,0
+GE.US,D,19740405,000000,5.60981,5.60981,5.46517,5.46517,390042.42293258,0
+GE.US,D,19740408,000000,5.46517,5.46517,5.41611,5.41611,349350.51233579,0
+GE.US,D,19740409,000000,5.41611,5.51229,5.41611,5.51229,368207.46054877,0
+GE.US,D,19740410,000000,5.51229,5.56326,5.36962,5.36962,528987.22135392,0
+GE.US,D,19740411,000000,5.36962,5.36962,5.32118,5.32118,515093.63009231,0
+GE.US,D,19740415,000000,5.32118,5.46517,5.32118,5.41611,484325.89459677,0
+GE.US,D,19740416,000000,5.46517,5.51229,5.46517,5.51229,458522.78545335,0
+GE.US,D,19740417,000000,5.51229,5.51229,5.46517,5.46517,871390.30335852,0
+GE.US,D,19740418,000000,5.46517,5.51229,5.46517,5.51229,341410.41061432,0
+GE.US,D,19740419,000000,5.46517,5.46517,5.41611,5.41611,380116.97843058,0
+GE.US,D,19740422,000000,5.41611,5.41611,5.32118,5.41611,429741.66213911,0
+GE.US,D,19740423,000000,5.41611,5.46517,5.32118,5.32118,438673.16585009,0
+GE.US,D,19740424,000000,5.32118,5.36962,5.32118,5.32118,403937.28359495,0
+GE.US,D,19740425,000000,5.32118,5.32118,5.17536,5.22184,788023.67818587,0
+GE.US,D,19740426,000000,5.22184,5.27155,5.03018,5.17536,716565.30149427,0
+GE.US,D,19740429,000000,5.17536,5.22184,5.03018,5.22184,521048.38903321,0
+GE.US,D,19740430,000000,5.22184,5.22184,5.07981,5.12635,456537.44267281,0
+GE.US,D,19740501,000000,5.12635,5.27155,5.12635,5.27155,649077.61036378,0
+GE.US,D,19740502,000000,5.32118,5.41611,5.32118,5.32118,749317.11036962,0
+GE.US,D,19740503,000000,5.32118,5.32118,5.22184,5.22184,398975.19604432,0
+GE.US,D,19740506,000000,5.22184,5.27155,5.22184,5.27155,376147.56227023,0
+GE.US,D,19740507,000000,5.27155,5.27155,5.22184,5.22184,370192.80332932,0
+GE.US,D,19740508,000000,5.22184,5.22184,5.17536,5.17536,424778.30518773,0
+GE.US,D,19740509,000000,5.12635,5.12635,5.03018,5.07981,1719955.5117446,0
+GE.US,D,19740510,000000,5.07981,5.07981,4.68954,4.78753,1871803.7688386,0
+GE.US,D,19740513,000000,4.78753,4.93274,4.78753,4.83528,865436.81381837,0
+GE.US,D,19740514,000000,4.93274,4.9818,4.93274,4.9818,717556.70348379,0
+GE.US,D,19740515,000000,4.9818,5.07981,4.93274,5.03018,689768.25155983,0
+GE.US,D,19740516,000000,5.03018,5.07981,4.9818,4.9818,380116.97843058,0
+GE.US,D,19740517,000000,4.9818,4.9818,4.83528,4.88435,938879.26388977,0
+GE.US,D,19740520,000000,4.88435,4.93274,4.78753,4.83528,782068.91924497,0
+GE.US,D,19740521,000000,4.83528,4.88435,4.78753,4.78753,512116.88532224,0
+GE.US,D,19740522,000000,4.78753,4.88435,4.74097,4.78753,709619.14056385,0
+GE.US,D,19740523,000000,4.78753,4.78753,4.68954,4.74097,961706.89766387,0
+GE.US,D,19740524,000000,4.78753,4.83528,4.78753,4.78753,652054.35513387,0
+GE.US,D,19740528,000000,4.78753,4.88435,4.78753,4.83528,704655.78361247,0
+GE.US,D,19740529,000000,4.83528,4.88435,4.78753,4.78753,644114.25341241,0
+GE.US,D,19740530,000000,4.78753,4.83528,4.74097,4.83528,584565.39460261,0
+GE.US,D,19740531,000000,4.83528,4.83528,4.74097,4.83528,292780.93709759,0
+GE.US,D,19740603,000000,4.83528,4.88435,4.78753,4.88435,520055.71764293,0
+GE.US,D,19740604,000000,4.88435,4.9818,4.88435,4.93274,701677.76944163,0
+GE.US,D,19740605,000000,4.93274,4.9818,4.78753,4.83528,634191.3477119,0
+GE.US,D,19740606,000000,4.83528,4.9818,4.78753,4.93274,520055.71764293,0
+GE.US,D,19740607,000000,4.9818,5.07981,4.9818,4.9818,842609.18004428,0
+GE.US,D,19740610,000000,4.9818,5.07981,4.9818,5.07981,676867.3316885,0
+GE.US,D,19740611,000000,5.07981,5.12635,4.9818,4.9818,476387.06227605,0
+GE.US,D,19740612,000000,4.9818,5.07981,4.9818,5.07981,399966.59803385,0
+GE.US,D,19740613,000000,5.07981,5.12635,4.9818,5.03018,602430.94082607,0
+GE.US,D,19740614,000000,5.03018,5.03018,4.9818,4.9818,405920.08757398,0
+GE.US,D,19740617,000000,4.9818,4.9818,4.88435,4.93274,556776.94267865,0
+GE.US,D,19740618,000000,4.88435,4.88435,4.83528,4.83528,326524.14796246,0
+GE.US,D,19740619,000000,4.83528,4.88435,4.83528,4.88435,449591.28174238,0
+GE.US,D,19740620,000000,4.88435,4.88435,4.78753,4.83528,419816.21763711,0
+GE.US,D,19740621,000000,4.83528,4.83528,4.78753,4.78753,479363.80704615,0
+GE.US,D,19740624,000000,4.78753,4.83528,4.78753,4.78753,480359.01723793,0
+GE.US,D,19740625,000000,4.83528,4.9818,4.83528,4.9818,644114.25341241,0
+GE.US,D,19740626,000000,4.9818,4.9818,4.83528,4.83528,694730.33911046,0
+GE.US,D,19740627,000000,4.83528,4.88435,4.83528,4.88435,330494.83352354,0
+GE.US,D,19740628,000000,4.88435,4.9818,4.88435,4.93274,522041.06042348,0
+GE.US,D,19740701,000000,4.93274,4.9818,4.88435,4.93274,562731.70161956,0
+GE.US,D,19740702,000000,4.93274,4.93274,4.78753,4.78753,757255.94269032,0
+GE.US,D,19740703,000000,4.78753,4.78753,4.68954,4.74097,719543.31566511,0
+GE.US,D,19740705,000000,4.74097,4.78753,4.68954,4.74097,467454.28916434,0
+GE.US,D,19740708,000000,4.68954,4.68954,4.44988,4.49778,597467.5838747,0
+GE.US,D,19740709,000000,4.49778,4.5965,4.44988,4.49778,547844.16956691,0
+GE.US,D,19740710,000000,4.49778,4.5965,4.44988,4.44988,489290.5209489,0
+GE.US,D,19740711,000000,4.44988,4.54481,4.44988,4.49778,512116.88532224,0
+GE.US,D,19740712,000000,4.5965,4.78753,4.5965,4.74097,820775.48706123,0
+GE.US,D,19740715,000000,4.74097,4.83528,4.68954,4.74097,636176.69049244,0
+GE.US,D,19740716,000000,4.74097,4.74097,4.64352,4.68954,376147.56227023,0
+GE.US,D,19740717,000000,4.68954,4.78753,4.68954,4.78753,486312.50677808,0
+GE.US,D,19740718,000000,4.78753,4.83528,4.74097,4.78753,760233.95686115,0
+GE.US,D,19740719,000000,4.78753,4.83528,4.74097,4.78753,596476.18188517,0
+GE.US,D,19740722,000000,4.78753,4.78753,4.74097,4.74097,880323.07647024,0
+GE.US,D,19740723,000000,4.74097,4.78753,4.74097,4.74097,555785.54068912,0
+GE.US,D,19740724,000000,4.74097,4.88435,4.74097,4.88435,455544.77128252,0
+GE.US,D,19740725,000000,4.88435,4.93274,4.83528,4.83528,601438.26943579,0
+GE.US,D,19740726,000000,4.83528,4.83528,4.74097,4.74097,369200.13193905,0
+GE.US,D,19740729,000000,4.74097,4.74097,4.49778,4.54481,420808.88902737,0
+GE.US,D,19740730,000000,4.54481,4.54481,4.44988,4.49778,483334.49260725,0
+GE.US,D,19740731,000000,4.49778,4.49778,4.30597,4.30597,787031.0067956,0
+GE.US,D,19740801,000000,4.30597,4.35378,4.25697,4.30597,528987.22135392,0
+GE.US,D,19740802,000000,4.30597,4.40089,4.30597,4.35378,347365.16955522,0
+GE.US,D,19740805,000000,4.35378,4.49778,4.35378,4.40089,394011.83909293,0
+GE.US,D,19740806,000000,4.44988,4.64352,4.44988,4.49778,620296.48704954,0
+GE.US,D,19740807,000000,4.49778,4.68954,4.44988,4.68954,333471.57829362,0
+GE.US,D,19740808,000000,4.68954,4.68954,4.5965,4.5965,732445.50493717,0
+GE.US,D,19740809,000000,4.5965,4.64352,4.54481,4.54481,381108.3804201,0
+GE.US,D,19740812,000000,4.54481,4.64352,4.49778,4.54481,369200.13193905,0
+GE.US,D,19740813,000000,4.49778,4.49778,4.35378,4.40089,318584.04624098,0
+GE.US,D,19740814,000000,4.40089,4.40089,4.30597,4.35378,528987.22135392,0
+GE.US,D,19740815,000000,4.35378,4.40089,4.20852,4.25697,623273.23181961,0
+GE.US,D,19740816,000000,4.25697,4.25697,4.11045,4.11045,516085.03208184,0
+GE.US,D,19740819,000000,4.11045,4.11045,3.86851,4.01362,704655.78361247,0
+GE.US,D,19740820,000000,4.01362,4.06215,3.91618,4.01362,540895.46983497,0
+GE.US,D,19740821,000000,4.01362,4.01362,3.86851,3.86851,438673.16585009,0
+GE.US,D,19740822,000000,3.86851,3.91618,3.77107,3.86851,685798.83539948,0
+GE.US,D,19740823,000000,3.86851,3.91618,3.48377,3.53221,763211.97103199,0
+GE.US,D,19740826,000000,3.53221,3.77107,3.48377,3.72524,827721.64799164,0
+GE.US,D,19740827,000000,3.72524,3.72524,3.62715,3.62715,639153.43526253,0
+GE.US,D,19740828,000000,3.62715,3.62715,3.53221,3.57806,612356.38532809,0
+GE.US,D,19740829,000000,3.57806,3.67866,3.53221,3.67866,341410.41061432,0
+GE.US,D,19740830,000000,3.67866,3.77107,3.67866,3.77107,552807.52651829,0
+GE.US,D,19740903,000000,3.77107,3.86851,3.72524,3.72524,441649.91062018,0
+GE.US,D,19740904,000000,3.67866,3.67866,3.48377,3.53221,628235.31937023,0
+GE.US,D,19740905,000000,3.53221,3.67866,3.53221,3.67866,741377.00864818,0
+GE.US,D,19740906,000000,3.67866,3.67866,3.57806,3.67866,516085.03208184,0
+GE.US,D,19740909,000000,3.62715,3.62715,3.43351,3.43351,769167.99937364,0
+GE.US,D,19740910,000000,3.43351,3.48377,3.38442,3.43351,516085.03208184,0
+GE.US,D,19740911,000000,3.43351,3.43351,3.28879,3.28879,396989.85326376,0
+GE.US,D,19740912,000000,3.28879,3.28879,3.04789,3.09619,707632.52838253,0
+GE.US,D,19740913,000000,3.09619,3.14306,2.99709,2.99709,732445.50493717,0
+GE.US,D,19740916,000000,2.99709,3.23798,2.99709,3.23798,770160.67076392,0
+GE.US,D,19740917,000000,3.23798,3.48377,3.23798,3.38442,726490.74599628,0
+GE.US,D,19740918,000000,3.38442,3.53221,3.28879,3.53221,813826.78732929,0
+GE.US,D,19740919,000000,3.67866,3.77107,3.67866,3.72524,816803.53209936,0
+GE.US,D,19740920,000000,3.72524,3.86851,3.67866,3.82063,798940.5246774,0
+GE.US,D,19740923,000000,3.77107,3.77107,3.62715,3.62715,965676.31382422,0
+GE.US,D,19740924,000000,3.57806,3.57806,3.48377,3.53221,753286.52652998,0
+GE.US,D,19740925,000000,3.53221,3.57806,3.33733,3.33733,1458933.7121319,0
+GE.US,D,19740926,000000,3.33733,3.38442,3.28879,3.28879,420808.88902737,0
+GE.US,D,19740927,000000,3.28879,3.38442,3.19144,3.23798,858489.38348719,0
+GE.US,D,19740930,000000,3.23798,3.23798,3.09619,3.14306,1078818.0031021,0
+GE.US,D,19741001,000000,3.14306,3.28879,3.04789,3.28879,1236621.0191372,0
+GE.US,D,19741002,000000,3.33733,3.48377,3.33733,3.43351,566701.1177799,0
+GE.US,D,19741003,000000,3.38442,3.38442,3.28879,3.33733,699694.9654626,0
+GE.US,D,19741004,000000,3.33733,3.33733,3.19144,3.28879,877345.06229944,0
+GE.US,D,19741007,000000,3.28879,3.48377,3.28879,3.48377,647092.26758324,0
+GE.US,D,19741008,000000,3.48377,3.48377,3.33733,3.38442,791000.42295594,0
+GE.US,D,19741009,000000,3.38442,3.62715,3.33733,3.62715,815812.13010984,0
+GE.US,D,19741010,000000,3.67866,3.86851,3.67866,3.77107,1517491.1689522,0
+GE.US,D,19741011,000000,3.77107,3.82063,3.67866,3.72524,1145315.5616439,0
+GE.US,D,19741014,000000,3.72524,3.86851,3.72524,3.77107,820775.48706123,0
+GE.US,D,19741015,000000,3.77107,3.77107,3.62715,3.67866,643122.85142287,0
+GE.US,D,19741016,000000,3.67866,3.67866,3.57806,3.57806,536929.86187688,0
+GE.US,D,19741017,000000,3.57806,3.62715,3.53221,3.57806,584565.39460261,0
+GE.US,D,19741018,000000,3.67866,3.72524,3.67866,3.67866,1004382.8816405,0
+GE.US,D,19741021,000000,3.67866,3.82063,3.67866,3.82063,810848.77315846,0
+GE.US,D,19741022,000000,3.82063,3.82063,3.72524,3.72524,1495656.2065683,0
+GE.US,D,19741023,000000,3.67866,3.67866,3.57806,3.67866,745346.42480851,0
+GE.US,D,19741024,000000,3.62715,3.62715,3.48377,3.53221,1025223.9032333,0
+GE.US,D,19741025,000000,3.53221,3.62715,3.48377,3.48377,683813.49261891,0
+GE.US,D,19741028,000000,3.48377,3.57806,3.43351,3.57806,442643.85141119,0
+GE.US,D,19741029,000000,3.62715,3.72524,3.62715,3.72524,867420.88719818,0
+GE.US,D,19741030,000000,3.72524,3.82063,3.67866,3.77107,1081796.017273,0
+GE.US,D,19741031,000000,3.77107,3.86851,3.72524,3.82063,928956.35818928,0
+GE.US,D,19741101,000000,3.82063,3.91618,3.77107,3.91618,664956.54440594,0
+GE.US,D,19741104,000000,3.86851,3.86851,3.82063,3.86851,539906.60664697,0
+GE.US,D,19741105,000000,3.86851,4.01362,3.77107,4.01362,597467.5838747,0
+GE.US,D,19741106,000000,4.01362,4.06215,3.86851,3.86851,959721.55488331,0
+GE.US,D,19741107,000000,3.86851,3.96596,3.82063,3.96596,798940.5246774,0
+GE.US,D,19741108,000000,3.96596,3.96596,3.82063,3.86851,567695.05857092,0
+GE.US,D,19741111,000000,3.86851,4.01362,3.82063,3.96596,270947.24411452,0
+GE.US,D,19741112,000000,3.96596,3.96596,3.82063,3.82063,418822.27684608,0
+GE.US,D,19741113,000000,3.82063,3.82063,3.67866,3.72524,975601.75832622,0
+GE.US,D,19741114,000000,3.72524,3.82063,3.72524,3.77107,549830.78174823,0
+GE.US,D,19741115,000000,3.72524,3.72524,3.57806,3.62715,416839.47286703,0
+GE.US,D,19741118,000000,3.53221,3.53221,3.38442,3.38442,689768.25155983,0
+GE.US,D,19741119,000000,3.38442,3.48377,3.38442,3.43351,591512.82493379,0
+GE.US,D,19741120,000000,3.43351,3.48377,3.33733,3.38442,431725.73551891,0
+GE.US,D,19741121,000000,3.38442,3.48377,3.33733,3.43351,653047.02652413,0
+GE.US,D,19741122,000000,3.48377,3.57806,3.48377,3.53221,482341.82121697,0
+GE.US,D,19741125,000000,3.53221,3.62715,3.48377,3.53221,451574.08572141,0
+GE.US,D,19741126,000000,3.53221,3.53221,3.38442,3.53221,3463730.0592527,0
+GE.US,D,19741127,000000,3.53221,3.67866,3.53221,3.62715,802911.21023851,0
+GE.US,D,19741129,000000,3.62715,3.72524,3.62715,3.72524,345381.09617542,0
+GE.US,D,19741202,000000,3.67866,3.67866,3.67866,3.67866,301711.17140779,0
+GE.US,D,19741203,000000,3.57806,3.57806,3.48377,3.53221,513108.28731176,0
+GE.US,D,19741204,000000,3.53221,3.57806,3.53221,3.53221,380116.97843058,0
+GE.US,D,19741205,000000,3.53221,3.57806,3.43351,3.48377,628235.31937023,0
+GE.US,D,19741206,000000,3.43351,3.43351,3.33733,3.38442,681828.14983837,0
+GE.US,D,19741209,000000,3.38442,3.38442,3.28879,3.33733,651061.68374358,0
+GE.US,D,19741210,000000,3.38442,3.48377,3.38442,3.43351,613349.05671836,0
+GE.US,D,19741211,000000,3.43351,3.53221,3.38442,3.38442,713588.55672421,0
+GE.US,D,19741212,000000,3.38442,3.38442,3.23798,3.28879,844595.79222558,0
+GE.US,D,19741213,000000,3.28879,3.33733,3.23798,3.28879,491272.05552719,0
+GE.US,D,19741216,000000,3.28879,3.33733,3.09619,3.09619,1368619.6566282,0
+GE.US,D,19741217,000000,3.09619,3.28879,3.09619,3.28879,624263.36440837,0
+GE.US,D,19741218,000000,3.28879,3.38442,3.23798,3.33733,693738.93712094,0
+GE.US,D,19741219,000000,3.33733,3.38442,3.33733,3.33733,686791.50678975,0
+GE.US,D,19741220,000000,3.33733,3.38442,3.23798,3.23798,1090726.2515832,0
+GE.US,D,19741223,000000,3.23798,3.23798,3.09619,3.19144,787031.0067956,0
+GE.US,D,19741224,000000,3.19144,3.23798,3.19144,3.19144,518071.64426315,0
+GE.US,D,19741226,000000,3.19144,3.33733,3.19144,3.28879,659001.78546505,0
+GE.US,D,19741227,000000,3.28879,3.28879,3.23798,3.23798,472417.64611571,0
+GE.US,D,19741230,000000,3.23798,3.23798,3.14306,3.19144,949796.11038131,0
+GE.US,D,19741231,000000,3.28879,3.33733,3.28879,3.33733,679844.07645857,0
+GE.US,D,19750102,000000,3.33733,3.43351,3.33733,3.38442,674880.71950719,0
+GE.US,D,19750103,000000,3.38442,3.38442,3.23798,3.28879,1348771.3064255,0
+GE.US,D,19750106,000000,3.28879,3.28879,3.23798,3.28879,795963.77990734,0
+GE.US,D,19750107,000000,3.28879,3.38442,3.23798,3.38442,563724.37300983,0
+GE.US,D,19750108,000000,3.38442,3.43351,3.38442,3.38442,762220.56904246,0
+GE.US,D,19750109,000000,3.38442,3.43351,3.33733,3.43351,858489.38348719,0
+GE.US,D,19750110,000000,3.43351,3.62715,3.43351,3.57806,1473822.5135853,0
+GE.US,D,19750113,000000,3.62715,3.67866,3.62715,3.62715,941854.73925909,0
+GE.US,D,19750114,000000,3.62715,3.67866,3.53221,3.53221,769167.99937364,0
+GE.US,D,19750115,000000,3.53221,3.62715,3.48377,3.62715,915060.22812616,0
+GE.US,D,19750116,000000,3.62715,3.62715,3.57806,3.62715,961706.89766387,0
+GE.US,D,19750117,000000,3.62715,3.62715,3.48377,3.48377,539906.60664697,0
+GE.US,D,19750120,000000,3.48377,3.48377,3.38442,3.48377,398975.19604432,0
+GE.US,D,19750121,000000,3.48377,3.57806,3.43351,3.48377,687784.17818003,0
+GE.US,D,19750122,000000,3.48377,3.57806,3.43351,3.57806,478371.13565586,0
+GE.US,D,19750123,000000,3.57806,3.62715,3.38442,3.43351,852534.62454629,0
+GE.US,D,19750124,000000,3.48377,3.53221,3.48377,3.53221,1270365.4994029,0
+GE.US,D,19750127,000000,3.57806,3.67866,3.57806,3.62715,1411295.6406049,0
+GE.US,D,19750128,000000,3.67866,3.77107,3.67866,3.77107,2081215.541962,0
+GE.US,D,19750129,000000,3.77107,3.96596,3.77107,3.91618,1352740.7225858,0
+GE.US,D,19750130,000000,3.91618,3.96596,3.82063,3.82063,1788434.6048644,0
+GE.US,D,19750131,000000,3.82063,3.86851,3.82063,3.86851,800924.5980572,0
+GE.US,D,19750203,000000,3.86851,3.96596,3.86851,3.96596,1063931.7404503,0
+GE.US,D,19750204,000000,3.91618,3.91618,3.86851,3.86851,1228682.1868165,0
+GE.US,D,19750205,000000,3.86851,3.96596,3.82063,3.96596,1204863.1510529,0
+GE.US,D,19750206,000000,3.96596,4.11045,3.96596,4.01362,1222726.1584749,0
+GE.US,D,19750207,000000,3.96596,3.96596,3.82063,3.96596,725498.074606,0
+GE.US,D,19750210,000000,3.96596,4.06215,3.96596,4.01362,558762.28545919,0
+GE.US,D,19750211,000000,4.01362,4.01362,3.96596,4.01362,734429.57831699,0
+GE.US,D,19750212,000000,4.01362,4.16022,4.01362,4.16022,516085.03208184,0
+GE.US,D,19750213,000000,4.16022,4.30597,4.16022,4.20852,1930358.6868574,0
+GE.US,D,19750214,000000,4.20852,4.35378,4.20852,4.30597,1196921.7799307,0
+GE.US,D,19750218,000000,4.30597,4.35378,4.25697,4.25697,1081796.017273,0
+GE.US,D,19750219,000000,4.25697,4.30597,4.06215,4.30597,1163178.5690658,0
+GE.US,D,19750220,000000,4.30597,4.40089,4.25697,4.35378,1286245.7028457,0
+GE.US,D,19750221,000000,4.44988,4.54481,4.44988,4.49778,1450002.208421,0
+GE.US,D,19750224,000000,4.44988,4.44988,4.40089,4.40089,1142337.547473,0
+GE.US,D,19750225,000000,4.35378,4.35378,4.20852,4.20852,1388469.2762314,0
+GE.US,D,19750226,000000,4.20852,4.25697,4.20852,4.25697,1304108.7102677,0
+GE.US,D,19750227,000000,4.25697,4.35378,4.25697,4.30597,788023.67818587,0
+GE.US,D,19750228,000000,4.30597,4.49778,4.30597,4.40089,764203.3730215,0
+GE.US,D,19750303,000000,4.40089,4.49778,4.40089,4.49778,1085766.7028341,0
+GE.US,D,19750304,000000,4.49778,4.64352,4.49778,4.49778,1089734.8495937,0
+GE.US,D,19750305,000000,4.49778,4.54481,4.35378,4.40089,945826.69422095,0
+GE.US,D,19750306,000000,4.40089,4.54481,4.40089,4.54481,642128.91063185,0
+GE.US,D,19750307,000000,4.54481,4.68954,4.49778,4.64352,806880.62639886,0
+GE.US,D,19750310,000000,4.64352,4.88435,4.54481,4.88435,1201885.1368821,0
+GE.US,D,19750311,000000,4.88435,4.93274,4.78753,4.83528,1241584.3760886,0
+GE.US,D,19750312,000000,4.78753,4.78753,4.5965,4.64352,1296168.6085463,0
+GE.US,D,19750313,000000,4.64352,4.64352,4.54481,4.54481,867420.88719818,0
+GE.US,D,19750314,000000,4.5965,4.68954,4.5965,4.64352,563724.37300983,0
+GE.US,D,19750317,000000,4.64352,4.88435,4.64352,4.88435,1085766.7028341,0
+GE.US,D,19750318,000000,4.88435,4.93274,4.78753,4.78753,1047058.8656171,0
+GE.US,D,19750319,000000,4.74097,4.74097,4.64352,4.68954,1574063.2829919,0
+GE.US,D,19750320,000000,4.68954,4.74097,4.5965,4.64352,930939.1621683,0
+GE.US,D,19750321,000000,4.64352,4.68954,4.5965,4.64352,626251.24599044,0
+GE.US,D,19750324,000000,4.49778,4.49778,4.35378,4.44988,1071870.572771,0
+GE.US,D,19750325,000000,4.44988,4.54481,4.40089,4.54481,1380530.4439108,0
+GE.US,D,19750326,000000,4.5965,4.68954,4.5965,4.68954,862458.79964755,0
+GE.US,D,19750327,000000,4.68954,4.74097,4.64352,4.68954,865436.81381837,0
+GE.US,D,19750331,000000,4.68954,4.68954,4.5965,4.5965,608385.69976699,0
+GE.US,D,19750401,000000,4.5965,4.64352,4.54481,4.5965,542883.35141704,0
+GE.US,D,19750402,000000,4.5965,4.64352,4.54481,4.54481,742369.68003845,0
+GE.US,D,19750403,000000,4.54481,4.5965,4.54481,4.54481,569679.13195073,0
+GE.US,D,19750404,000000,4.54481,4.54481,4.49778,4.49778,576626.5622819,0
+GE.US,D,19750407,000000,4.49778,4.49778,4.44988,4.44988,511122.94453121,0
+GE.US,D,19750408,000000,4.44988,4.54481,4.44988,4.49778,597467.5838747,0
+GE.US,D,19750409,000000,4.49778,4.68954,4.49778,4.68954,636176.69049244,0
+GE.US,D,19750410,000000,4.68954,4.78753,4.64352,4.78753,1057974.4427079,0
+GE.US,D,19750411,000000,4.78753,4.83528,4.74097,4.83528,759242.55487163,0
+GE.US,D,19750414,000000,4.83528,4.88435,4.78753,4.88435,621287.88903906,0
+GE.US,D,19750415,000000,4.88435,4.88435,4.83528,4.88435,1225704.1726457,0
+GE.US,D,19750416,000000,4.78753,4.78753,4.5965,4.78753,1599867.6615362,0
+GE.US,D,19750417,000000,4.78753,4.78753,4.5965,4.5965,1496646.3391572,0
+GE.US,D,19750418,000000,4.5965,4.5965,4.44988,4.44988,1322965.6584808,0
+GE.US,D,19750421,000000,4.44988,4.54481,4.44988,4.54481,727483.41738655,0
+GE.US,D,19750422,000000,4.54481,4.64352,4.54481,4.54481,909105.46918525,0
+GE.US,D,19750423,000000,4.54481,4.54481,4.49778,4.49778,877345.06229944,0
+GE.US,D,19750424,000000,4.49778,4.49778,4.44988,4.49778,1318996.2423204,0
+GE.US,D,19750425,000000,4.49778,4.54481,4.44988,4.49778,850549.28176574,0
+GE.US,D,19750428,000000,4.49778,4.54481,4.49778,4.49778,628235.31937023,0
+GE.US,D,19750429,000000,4.49778,4.54481,4.44988,4.49778,509138.87115141,0
+GE.US,D,19750430,000000,4.49778,4.5965,4.44988,4.5965,513108.28731176,0
+GE.US,D,19750501,000000,4.64352,4.74097,4.64352,4.68954,1147298.3656229,0
+GE.US,D,19750502,000000,4.68954,4.83528,4.68954,4.83528,1329914.3582127,0
+GE.US,D,19750505,000000,4.83528,4.83528,4.74097,4.78753,1064924.4118405,0
+GE.US,D,19750506,000000,4.78753,4.78753,4.54481,4.5965,697707.08388053,0
+GE.US,D,19750507,000000,4.5965,4.74097,4.5965,4.74097,868414.82798921,0
+GE.US,D,19750508,000000,4.74097,4.78753,4.68954,4.78753,627241.37857921,0
+GE.US,D,19750509,000000,4.78753,4.83528,4.74097,4.78753,1083778.821252,0
+GE.US,D,19750512,000000,4.78753,4.83528,4.74097,4.74097,569679.13195073,0
+GE.US,D,19750513,000000,4.74097,4.78753,4.68954,4.68954,1508559.6652413,0
+GE.US,D,19750514,000000,4.68954,4.78753,4.68954,4.74097,690760.92295012,0
+GE.US,D,19750515,000000,4.74097,4.78753,4.68954,4.74097,1001403.5980689,0
+GE.US,D,19750516,000000,4.74097,4.74097,4.5965,4.64352,693738.93712094,0
+GE.US,D,19750519,000000,4.64352,4.68954,4.54481,4.68954,490283.19233917,0
+GE.US,D,19750520,000000,4.68954,4.68954,4.54481,4.54481,616325.80148843,0
+GE.US,D,19750521,000000,4.54481,4.54481,4.44988,4.49778,1667355.3526667,0
+GE.US,D,19750522,000000,4.49778,4.54481,4.49778,4.54481,774128.81752351,0
+GE.US,D,19750523,000000,4.54481,4.5965,4.54481,4.5965,655031.09990393,0
+GE.US,D,19750527,000000,4.5965,4.5965,4.54481,4.54481,691753.59434039,0
+GE.US,D,19750528,000000,4.54481,4.5965,4.49778,4.49778,721527.3890449,0
+GE.US,D,19750529,000000,4.49778,4.54481,4.49778,4.49778,414852.86068573,0
+GE.US,D,19750530,000000,4.49778,4.54481,4.49778,4.54481,735422.24970728,0
+GE.US,D,19750602,000000,4.5965,4.68954,4.5965,4.68954,589528.75155398,0
+GE.US,D,19750603,000000,4.68954,4.78753,4.68954,4.74097,942848.68005012,0
+GE.US,D,19750604,000000,4.74097,4.74097,4.68954,4.74097,704655.78361247,0
+GE.US,D,19750605,000000,4.74097,4.74097,4.64352,4.74097,791994.36374699,0
+GE.US,D,19750606,000000,4.74097,4.74097,4.68954,4.74097,591512.82493379,0
+GE.US,D,19750609,000000,4.74097,4.74097,4.64352,4.64352,427756.31935856,0
+GE.US,D,19750610,000000,4.64352,4.64352,4.5965,4.5965,780084.84586518,0
+GE.US,D,19750611,000000,4.5965,4.68954,4.5965,4.5965,514099.6893013,0
+GE.US,D,19750612,000000,4.5965,4.5965,4.49778,4.49778,443635.25340072,0
+GE.US,D,19750613,000000,4.49778,4.5965,4.44988,4.5965,548836.84095717,0
+GE.US,D,19750616,000000,4.5965,4.68954,4.5965,4.68954,594490.83910461,0
+GE.US,D,19750617,000000,4.68954,4.68954,4.5965,4.5965,344387.15538439,0
+GE.US,D,19750618,000000,4.5965,4.64352,4.5965,4.64352,395997.18187347,0
+GE.US,D,19750619,000000,4.64352,4.78753,4.64352,4.78753,670911.30334685,0
+GE.US,D,19750620,000000,4.78753,4.83528,4.74097,4.78753,1481761.3459059,0
+GE.US,D,19750623,000000,4.78753,4.83528,4.74097,4.83528,567695.05857092,0
+GE.US,D,19750624,000000,4.83528,4.93274,4.83528,4.88435,1102638.3082665,0
+GE.US,D,19750625,000000,4.88435,5.12635,4.83528,5.07981,1523445.9278932,0
+GE.US,D,19750626,000000,5.07981,5.22184,5.07981,5.17536,1547263.694256,0
+GE.US,D,19750627,000000,5.17536,5.27155,5.17536,5.22184,1171118.6707873,0
+GE.US,D,19750630,000000,5.22184,5.27155,5.17536,5.27155,828715.58878267,0
+GE.US,D,19750701,000000,5.27155,5.27155,5.17536,5.22184,877345.06229944,0
+GE.US,D,19750702,000000,5.22184,5.22184,5.12635,5.17536,929945.22137729,0
+GE.US,D,19750703,000000,5.17536,5.22184,5.12635,5.22184,583575.26201385,0
+GE.US,D,19750707,000000,5.22184,5.27155,5.17536,5.17536,915060.22812616,0
+GE.US,D,19750708,000000,5.17536,5.22184,5.17536,5.17536,801917.26944748,0
+GE.US,D,19750709,000000,5.17536,5.22184,5.17536,5.22184,749317.11036962,0
+GE.US,D,19750710,000000,5.22184,5.27155,5.17536,5.22184,910098.14057553,0
+GE.US,D,19750711,000000,5.17536,5.17536,5.03018,5.03018,1368619.6566282,0
+GE.US,D,19750714,000000,5.03018,5.07981,4.9818,5.03018,922007.65845734,0
+GE.US,D,19750715,000000,5.03018,5.07981,4.9818,5.03018,800924.5980572,0
+GE.US,D,19750716,000000,5.03018,5.07981,4.9818,5.07981,976593.16031574,0
+GE.US,D,19750717,000000,5.07981,5.07981,4.93274,4.9818,1111568.5425767,0
+GE.US,D,19750718,000000,4.9818,5.03018,4.9818,5.03018,574641.21950136,0
+GE.US,D,19750721,000000,5.03018,5.12635,4.9818,4.9818,587544.67817418,0
+GE.US,D,19750722,000000,4.9818,4.9818,4.88435,4.93274,694730.33911046,0
+GE.US,D,19750723,000000,4.93274,4.9818,4.93274,4.93274,564717.0444001,0
+GE.US,D,19750724,000000,4.93274,4.9818,4.78753,4.88435,923991.73183713,0
+GE.US,D,19750725,000000,4.88435,4.93274,4.68954,4.74097,855512.6387171,0
+GE.US,D,19750728,000000,4.74097,4.78753,4.68954,4.68954,564717.0444001,0
+GE.US,D,19750729,000000,4.68954,4.78753,4.64352,4.68954,796955.18189685,0
+GE.US,D,19750730,000000,4.68954,4.74097,4.68954,4.74097,587544.67817418,0
+GE.US,D,19750731,000000,4.74097,4.78753,4.68954,4.74097,585558.06599288,0
+GE.US,D,19750801,000000,4.74097,4.74097,4.64352,4.64352,407905.43035456,0
+GE.US,D,19750804,000000,4.64352,4.64352,4.54481,4.54481,753286.52652998,0
+GE.US,D,19750805,000000,4.54481,4.5965,4.49778,4.49778,728474.81937608,0
+GE.US,D,19750806,000000,4.49778,4.54481,4.44988,4.49778,602430.94082607,0
+GE.US,D,19750807,000000,4.49778,4.54481,4.49778,4.54481,634191.3477119,0
+GE.US,D,19750808,000000,4.54481,4.54481,4.44988,4.44988,521048.38903321,0
+GE.US,D,19750811,000000,4.44988,4.49778,4.40089,4.49778,410883.44452536,0
+GE.US,D,19750812,000000,4.49778,4.54481,4.44988,4.44988,618311.14426899,0
+GE.US,D,19750813,000000,4.44988,4.44988,4.35378,4.35378,451574.08572141,0
+GE.US,D,19750814,000000,4.35378,4.40089,4.30597,4.35378,503182.84280975,0
+GE.US,D,19750815,000000,4.35378,4.44988,4.35378,4.44988,705648.45500273,0
+GE.US,D,19750818,000000,4.44988,4.49778,4.44988,4.49778,381108.3804201,0
+GE.US,D,19750819,000000,4.49778,4.54481,4.40089,4.44988,739392.93526836,0
+GE.US,D,19750820,000000,4.40089,4.40089,4.16022,4.16022,1106606.4550261,0
+GE.US,D,19750821,000000,4.16022,4.30597,4.16022,4.20852,597467.5838747,0
+GE.US,D,19750822,000000,4.25697,4.40089,4.25697,4.40089,370192.80332932,0
+GE.US,D,19750825,000000,4.40089,4.49778,4.40089,4.49778,395003.24108246,0
+GE.US,D,19750826,000000,4.49778,4.54481,4.35378,4.35378,591512.82493379,0
+GE.US,D,19750827,000000,4.35378,4.44988,4.30597,4.44988,303697.78358911,0
+GE.US,D,19750828,000000,4.44988,4.68954,4.44988,4.68954,682820.82122865,0
+GE.US,D,19750829,000000,4.68954,4.74097,4.5965,4.64352,611363.7139378,0
+GE.US,D,19750902,000000,4.64352,4.68954,4.44988,4.44988,729468.7601671,0
+GE.US,D,19750903,000000,4.44988,4.54481,4.35378,4.54481,502191.44082023,0
+GE.US,D,19750904,000000,4.54481,4.68954,4.49778,4.5965,459515.45684363,0
+GE.US,D,19750905,000000,4.5965,4.64352,4.5965,4.64352,447603.40016032,0
+GE.US,D,19750908,000000,4.64352,4.64352,4.54481,4.5965,755270.59990977,0
+GE.US,D,19750909,000000,4.5965,4.5965,4.35378,4.35378,730458.89275588,0
+GE.US,D,19750910,000000,4.35378,4.40089,4.35378,4.40089,471424.97472542,0
+GE.US,D,19750911,000000,4.40089,4.44988,4.35378,4.40089,470432.30333516,0
+GE.US,D,19750912,000000,4.40089,4.44988,4.30597,4.35378,614339.18930711,0
+GE.US,D,19750915,000000,4.25697,4.25697,4.20852,4.25697,381108.3804201,0
+GE.US,D,19750916,000000,4.30597,4.30597,4.20852,4.20852,645106.92480267,0
+GE.US,D,19750917,000000,4.20852,4.30597,4.20852,4.25697,514099.6893013,0
+GE.US,D,19750918,000000,4.25697,4.35378,4.25697,4.35378,1306094.0530483,0
+GE.US,D,19750919,000000,4.35378,4.44988,4.35378,4.44988,984533.2620372,0
+GE.US,D,19750922,000000,4.44988,4.49778,4.35378,4.35378,744356.29221975,0
+GE.US,D,19750923,000000,4.35378,4.40089,4.30597,4.40089,348357.8409455,0
+GE.US,D,19750924,000000,4.40089,4.44988,4.40089,4.44988,584565.39460261,0
+GE.US,D,19750925,000000,4.44988,4.49778,4.44988,4.44988,695723.01050073,0
+GE.US,D,19750926,000000,4.49778,4.5965,4.49778,4.54481,536929.86187688,0
+GE.US,D,19750929,000000,4.54481,4.54481,4.44988,4.44988,271937.3767033,0
+GE.US,D,19750930,000000,4.44988,4.44988,4.40089,4.40089,541889.410626,0
+GE.US,D,19751001,000000,4.40089,4.40089,4.20852,4.25697,644114.25341241,0
+GE.US,D,19751002,000000,4.30597,4.44988,4.30597,4.44988,1434123.2743788,0
+GE.US,D,19751003,000000,4.44988,4.5965,4.40089,4.54481,476387.06227605,0
+GE.US,D,19751006,000000,4.54481,4.5965,4.54481,4.54481,391033.8249221,0
+GE.US,D,19751007,000000,4.54481,4.64352,4.49778,4.5965,572657.14612156,0
+GE.US,D,19751008,000000,4.5965,4.74097,4.5965,4.74097,1136378.9803299,0
+GE.US,D,19751009,000000,4.74097,4.88435,4.74097,4.78753,1353732.1245755,0
+GE.US,D,19751010,000000,4.78753,4.83528,4.74097,4.74097,590521.42294427,0
+GE.US,D,19751013,000000,4.74097,4.83528,4.68954,4.83528,601438.26943579,0
+GE.US,D,19751014,000000,4.83528,4.88435,4.74097,4.74097,691753.59434039,0
+GE.US,D,19751015,000000,4.74097,4.78753,4.74097,4.78753,560747.62823974,0
+GE.US,D,19751016,000000,4.78753,4.78753,4.74097,4.78753,514099.6893013,0
+GE.US,D,19751017,000000,4.78753,4.78753,4.74097,4.74097,512116.88532224,0
+GE.US,D,19751020,000000,4.74097,4.83528,4.74097,4.83528,590521.42294427,0
+GE.US,D,19751021,000000,4.83528,4.88435,4.83528,4.83528,1022248.4278639,0
+GE.US,D,19751022,000000,4.83528,4.88435,4.83528,4.88435,599454.19605599,0
+GE.US,D,19751023,000000,4.88435,4.88435,4.88435,4.88435,393019.16770266,0
+GE.US,D,19751024,000000,4.88435,4.93274,4.83528,4.83528,634191.3477119,0
+GE.US,D,19751027,000000,4.83528,4.88435,4.78753,4.83528,345381.09617542,0
+GE.US,D,19751028,000000,4.83528,4.83528,4.78753,4.83528,600446.86744628,0
+GE.US,D,19751029,000000,4.83528,4.88435,4.78753,4.78753,450582.6837319,0
+GE.US,D,19751030,000000,4.78753,4.83528,4.78753,4.83528,384087.66399168,0
+GE.US,D,19751031,000000,4.83528,4.83528,4.78753,4.83528,257051.1140514,0
+GE.US,D,19751103,000000,4.78753,4.78753,4.74097,4.78753,363245.37299814,0
+GE.US,D,19751104,000000,4.78753,4.78753,4.74097,4.78753,294763.74107662,0
+GE.US,D,19751105,000000,4.78753,4.83528,4.74097,4.78753,618311.14426899,0
+GE.US,D,19751106,000000,4.78753,4.78753,4.74097,4.78753,425770.976578,0
+GE.US,D,19751107,000000,4.78753,4.83528,4.74097,4.74097,325531.47657217,0
+GE.US,D,19751110,000000,4.74097,4.78753,4.68954,4.74097,346372.49816495,0
+GE.US,D,19751111,000000,4.74097,4.88435,4.74097,4.83528,296749.08385716,0
+GE.US,D,19751112,000000,4.88435,4.93274,4.88435,4.93274,848562.66958442,0
+GE.US,D,19751113,000000,4.93274,4.9818,4.93274,4.93274,596476.18188517,0
+GE.US,D,19751114,000000,4.93274,4.93274,4.88435,4.88435,423786.90319822,0
+GE.US,D,19751117,000000,4.88435,4.9818,4.88435,4.9818,536929.86187688,0
+GE.US,D,19751118,000000,4.9818,4.9818,4.93274,4.9818,520055.71764293,0
+GE.US,D,19751119,000000,4.93274,4.93274,4.83528,4.83528,529981.16214496,0
+GE.US,D,19751120,000000,4.83528,4.88435,4.78753,4.78753,388057.08015203,0
+GE.US,D,19751121,000000,4.78753,4.83528,4.78753,4.78753,243156.25338903,0
+GE.US,D,19751124,000000,4.78753,4.83528,4.74097,4.78753,374164.75829117,0
+GE.US,D,19751125,000000,4.83528,4.88435,4.83528,4.88435,456537.44267281,0
+GE.US,D,19751126,000000,4.88435,4.88435,4.78753,4.83528,1092712.8637645,0
+GE.US,D,19751128,000000,4.83528,4.88435,4.78753,4.83528,703661.84282144,0
+GE.US,D,19751201,000000,4.83528,4.88435,4.78753,4.83528,710609.27315261,0
+GE.US,D,19751202,000000,4.83528,4.83528,4.78753,4.83528,534941.98029482,0
+GE.US,D,19751203,000000,4.74097,4.74097,4.5965,4.5965,1027209.2460138,0
+GE.US,D,19751204,000000,4.5965,4.64352,4.54481,4.5965,739392.93526836,0
+GE.US,D,19751205,000000,4.5965,4.64352,4.54481,4.54481,670911.30334685,0
+GE.US,D,19751208,000000,4.54481,4.64352,4.54481,4.64352,441649.91062018,0
+GE.US,D,19751209,000000,4.64352,4.68954,4.54481,4.64352,700683.82865061,0
+GE.US,D,19751210,000000,4.64352,4.68954,4.5965,4.68954,466461.61777404,0
+GE.US,D,19751211,000000,4.68954,4.74097,4.64352,4.64352,465468.94638378,0
+GE.US,D,19751212,000000,4.64352,4.68954,4.5965,4.64352,424778.30518773,0
+GE.US,D,19751215,000000,4.64352,4.74097,4.64352,4.74097,457530.11406308,0
+GE.US,D,19751216,000000,4.68954,4.68954,4.5965,4.68954,1802329.4655268,0
+GE.US,D,19751217,000000,4.68954,4.68954,4.5965,4.5965,1288229.7762257,0
+GE.US,D,19751218,000000,4.5965,4.68954,4.5965,4.64352,611363.7139378,0
+GE.US,D,19751219,000000,4.64352,4.64352,4.54481,4.54481,834670.34772359,0
+GE.US,D,19751222,000000,4.54481,4.5965,4.54481,4.5965,574641.21950136,0
+GE.US,D,19751223,000000,4.5965,4.5965,4.49778,4.54481,857495.44269617,0
+GE.US,D,19751224,000000,4.54481,4.54481,4.54481,4.54481,162763.83418496,0
+GE.US,D,19751226,000000,4.54481,4.64352,4.54481,4.64352,383094.99260141,0
+GE.US,D,19751229,000000,4.64352,4.68954,4.54481,4.5965,524025.13380331,0
+GE.US,D,19751230,000000,4.5965,4.64352,4.54481,4.5965,366223.38716898,0
+GE.US,D,19751231,000000,4.5965,4.64352,4.5965,4.5965,590521.42294427,0
+GE.US,D,19760102,000000,4.5965,4.68954,4.5965,4.68954,368207.46054877,0
+GE.US,D,19760105,000000,4.68954,4.78753,4.68954,4.78753,847572.53699567,0
+GE.US,D,19760106,000000,4.83528,4.93274,4.83528,4.88435,1830119.1868515,0
+GE.US,D,19760107,000000,4.88435,5.07981,4.88435,4.9818,1309072.0672191,0
+GE.US,D,19760108,000000,4.9818,5.07981,4.93274,4.9818,1459927.6529231,0
+GE.US,D,19760109,000000,4.9818,5.07981,4.93274,5.07981,1029194.5887944,0
+GE.US,D,19760112,000000,5.07981,5.27155,5.03018,5.17536,1905546.9797036,0
+GE.US,D,19760113,000000,5.17536,5.27155,5.12635,5.12635,1582000.8459119,0
+GE.US,D,19760114,000000,5.12635,5.22184,5.07981,5.17536,589528.75155398,0
+GE.US,D,19760115,000000,5.17536,5.22184,5.17536,5.17536,1113553.8853573,0
+GE.US,D,19760116,000000,5.17536,5.22184,5.12635,5.17536,831692.33355275,0
+GE.US,D,19760119,000000,5.17536,5.32118,5.12635,5.32118,1257463.3101307,0
+GE.US,D,19760120,000000,5.32118,5.41611,5.32118,5.41611,1515504.5567708,0
+GE.US,D,19760121,000000,5.41611,5.41611,5.27155,5.36962,1747745.2330692,0
+GE.US,D,19760122,000000,5.36962,5.36962,5.27155,5.32118,754279.19792024,0
+GE.US,D,19760123,000000,5.32118,5.51229,5.27155,5.46517,1188982.94761,0
+GE.US,D,19760126,000000,5.46517,5.60981,5.36962,5.56326,1590933.6190237,0
+GE.US,D,19760127,000000,5.56326,5.56326,5.46517,5.51229,1450996.149212,0
+GE.US,D,19760128,000000,5.51229,5.51229,5.32118,5.41611,1337853.1905335,0
+GE.US,D,19760129,000000,5.41611,5.60981,5.41611,5.60981,1671324.768827,0
+GE.US,D,19760130,000000,5.60981,5.65628,5.56326,5.60981,1152260.4531735,0
+GE.US,D,19760202,000000,5.60981,5.60981,5.51229,5.56326,736414.92109755,0
+GE.US,D,19760203,000000,5.56326,5.56326,5.41611,5.51229,1371597.6707989,0
+GE.US,D,19760204,000000,5.51229,5.56326,5.41611,5.46517,1149283.7084035,0
+GE.US,D,19760205,000000,5.46517,5.46517,5.32118,5.32118,1056983.0407183,0
+GE.US,D,19760206,000000,5.32118,5.46517,5.27155,5.27155,1463898.3384842,0
+GE.US,D,19760209,000000,5.27155,5.32118,5.22184,5.22184,1143327.6800618,0
+GE.US,D,19760210,000000,5.22184,5.32118,5.22184,5.32118,1732857.7010166,0
+GE.US,D,19760211,000000,5.32118,5.41611,5.22184,5.27155,1218756.7423145,0
+GE.US,D,19760212,000000,5.27155,5.41611,5.22184,5.22184,775122.75831455,0
+GE.US,D,19760213,000000,5.22184,5.27155,5.12635,5.17536,778098.23368387,0
+GE.US,D,19760217,000000,5.17536,5.17536,5.07981,5.12635,1155238.4673444,0
+GE.US,D,19760218,000000,5.12635,5.27155,5.12635,5.27155,820775.48706123,0
+GE.US,D,19760219,000000,5.27155,5.41611,5.27155,5.32118,1036142.0191255,0
+GE.US,D,19760220,000000,5.36962,5.56326,5.36962,5.41611,1526423.9420639,0
+GE.US,D,19760223,000000,5.41611,5.46517,5.36962,5.36962,1372589.0727885,0
+GE.US,D,19760224,000000,5.36962,5.41611,5.36962,5.41611,1158216.4815152,0
+GE.US,D,19760225,000000,5.41611,5.41611,5.36962,5.41611,1271358.1707931,0
+GE.US,D,19760226,000000,5.41611,5.41611,5.32118,5.32118,737407.59248782,0
+GE.US,D,19760227,000000,5.32118,5.36962,5.27155,5.32118,644114.25341241,0
+GE.US,D,19760301,000000,5.32118,5.32118,5.22184,5.22184,733438.17632745,0
+GE.US,D,19760302,000000,5.22184,5.32118,5.22184,5.22184,683813.49261891,0
+GE.US,D,19760303,000000,5.22184,5.27155,5.17536,5.22184,860473.45686699,0
+GE.US,D,19760304,000000,5.22184,5.22184,5.03018,5.03018,906128.72441518,0
+GE.US,D,19760305,000000,5.07981,5.12635,5.07981,5.12635,672896.64612739,0
+GE.US,D,19760308,000000,5.12635,5.27155,5.12635,5.22184,750309.78175989,0
+GE.US,D,19760309,000000,5.22184,5.27155,5.22184,5.22184,1651475.1492236,0
+GE.US,D,19760310,000000,5.22184,5.22184,5.12635,5.17536,772144.7441437,0
+GE.US,D,19760311,000000,5.17536,5.22184,5.17536,5.17536,1072864.513562,0
+GE.US,D,19760312,000000,5.17536,5.22184,5.07981,5.07981,1946238.8903002,0
+GE.US,D,19760315,000000,5.07981,5.07981,4.9818,5.07981,1881727.9439398,0
+GE.US,D,19760316,000000,5.07981,5.17536,5.07981,5.17536,1040111.4352859,0
+GE.US,D,19760317,000000,5.17536,5.22184,5.12635,5.17536,1734843.0437971,0
+GE.US,D,19760318,000000,5.17536,5.17536,5.12635,5.17536,1227688.2460255,0
+GE.US,D,19760319,000000,5.17536,5.22184,5.12635,5.17536,900172.69607353,0
+GE.US,D,19760322,000000,5.17536,5.27155,5.17536,5.22184,750309.78175989,0
+GE.US,D,19760323,000000,5.22184,5.27155,5.17536,5.27155,829706.99077219,0
+GE.US,D,19760324,000000,5.32118,5.41611,5.32118,5.41611,1546273.5616672,0
+GE.US,D,19760325,000000,5.41611,5.41611,5.32118,5.36962,1272349.5727827,0
+GE.US,D,19760326,000000,5.36962,5.41611,5.32118,5.36962,561739.03022927,0
+GE.US,D,19760329,000000,5.36962,5.41611,5.22184,5.27155,761225.35885067,0
+GE.US,D,19760330,000000,5.27155,5.32118,5.22184,5.27155,698701.02467156,0
+GE.US,D,19760331,000000,5.27155,5.32118,5.22184,5.27155,732445.50493717,0
+GE.US,D,19760401,000000,5.27155,5.32118,5.22184,5.22184,633198.67632163,0
+GE.US,D,19760402,000000,5.22184,5.22184,5.12635,5.22184,503182.84280975,0
+GE.US,D,19760405,000000,5.22184,5.32118,5.17536,5.32118,1085766.7028341,0
+GE.US,D,19760406,000000,5.32118,5.32118,5.22184,5.27155,976593.16031574,0
+GE.US,D,19760407,000000,5.27155,5.27155,5.17536,5.22184,1231658.9315866,0
+GE.US,D,19760408,000000,5.22184,5.22184,5.17536,5.22184,907120.1264047,0
+GE.US,D,19760409,000000,5.22184,5.32118,5.22184,5.27155,998426.85329881,0
+GE.US,D,19760412,000000,5.27155,5.32118,5.22184,5.27155,755270.59990977,0
+GE.US,D,19760413,000000,5.27155,5.27155,5.22184,5.27155,949796.11038131,0
+GE.US,D,19760414,000000,5.27155,5.27155,5.17536,5.22184,693738.93712094,0
+GE.US,D,19760415,000000,5.22184,5.22184,5.17536,5.22184,1002397.5388599,0
+GE.US,D,19760419,000000,5.22184,5.22184,5.17536,5.22184,679844.07645857,0
+GE.US,D,19760420,000000,5.22184,5.41611,5.22184,5.36962,1373581.7441787,0
+GE.US,D,19760421,000000,5.36962,5.46517,5.36962,5.46517,1865849.0098977,0
+GE.US,D,19760422,000000,5.46517,5.60981,5.46517,5.51229,1397402.0493431,0
+GE.US,D,19760423,000000,5.51229,5.51229,5.46517,5.51229,797947.85328712,0
+GE.US,D,19760426,000000,5.46517,5.46517,5.36962,5.46517,887270.50680143,0
+GE.US,D,19760427,000000,5.46517,5.51229,5.36962,5.41611,796955.18189685,0
+GE.US,D,19760428,000000,5.41611,5.41611,5.32118,5.41611,663963.87301566,0
+GE.US,D,19760429,000000,5.41611,5.46517,5.36962,5.36962,923001.59924837,0
+GE.US,D,19760430,000000,5.36962,5.41611,5.36962,5.36962,813826.78732929,0
+GE.US,D,19760503,000000,5.36962,5.41611,5.27155,5.32118,567695.05857092,0
+GE.US,D,19760504,000000,5.32118,5.32118,5.22184,5.32118,567695.05857092,0
+GE.US,D,19760505,000000,5.32118,5.32118,5.17536,5.17536,547844.16956691,0
+GE.US,D,19760506,000000,5.17536,5.27155,5.17536,5.22184,651061.68374358,0
+GE.US,D,19760507,000000,5.22184,5.27155,5.17536,5.22184,613349.05671836,0
+GE.US,D,19760510,000000,5.22184,5.27155,5.22184,5.27155,1052020.9531677,0
+GE.US,D,19760511,000000,5.27155,5.32118,5.22184,5.27155,1538333.4599459,0
+GE.US,D,19760512,000000,5.27155,5.27155,5.17536,5.22184,933917.17633914,0
+GE.US,D,19760513,000000,5.22184,5.22184,5.17536,5.17536,663963.87301566,0
+GE.US,D,19760514,000000,5.17536,5.17536,5.12635,5.12635,699694.9654626,0
+GE.US,D,19760517,000000,5.12635,5.12635,5.03018,5.03018,810848.77315846,0
+GE.US,D,19760518,000000,5.03018,5.07981,5.03018,5.07981,898187.35329297,0
+GE.US,D,19760519,000000,5.07981,5.17536,5.07981,5.07981,901165.3674638,0
+GE.US,D,19760520,000000,5.12635,5.17536,5.12635,5.17536,597467.5838747,0
+GE.US,D,19760521,000000,5.17536,5.17536,5.12635,5.12635,660987.12824559,0
+GE.US,D,19760524,000000,5.12635,5.12635,5.03018,5.07981,830699.66216248,0
+GE.US,D,19760525,000000,5.07981,5.07981,4.9818,5.07981,728474.81937608,0
+GE.US,D,19760526,000000,5.07981,5.07981,5.03018,5.03018,882308.4192508,0
+GE.US,D,19760527,000000,5.03018,5.03018,4.9818,5.03018,793977.16772602,0
+GE.US,D,19760528,000000,5.03018,5.12635,5.03018,5.07981,888263.1781917,0
+GE.US,D,19760601,000000,5.07981,5.12635,5.07981,5.12635,424778.30518773,0
+GE.US,D,19760602,000000,5.12635,5.22184,5.12635,5.22184,569679.13195073,0
+GE.US,D,19760603,000000,5.22184,5.32118,5.22184,5.22184,1173102.7441671,0
+GE.US,D,19760604,000000,5.22184,5.27155,5.17536,5.17536,1003390.2102502,0
+GE.US,D,19760607,000000,5.17536,5.27155,5.17536,5.22184,668927.22996705,0
+GE.US,D,19760608,000000,5.27155,5.32118,5.27155,5.27155,920021.04627602,0
+GE.US,D,19760609,000000,5.27155,5.32118,5.22184,5.27155,595483.51049488,0
+GE.US,D,19760610,000000,5.27155,5.32118,5.22184,5.32118,1420228.4137165,0
+GE.US,D,19760611,000000,5.32118,5.36962,5.27155,5.36962,1346784.6942443,0
+GE.US,D,19760614,000000,5.36962,5.56326,5.32118,5.51229,1069885.2299904,0
+GE.US,D,19760615,000000,5.51229,5.51229,5.46517,5.46517,1594904.3045846,0
+GE.US,D,19760616,000000,5.46517,5.56326,5.46517,5.51229,2056403.8348082,0
+GE.US,D,19760617,000000,5.51229,5.60981,5.51229,5.60981,1579024.1011418,0
+GE.US,D,19760618,000000,5.60981,5.70662,5.60981,5.65628,1780497.0419445,0
+GE.US,D,19760621,000000,5.65628,5.70662,5.60981,5.70662,1259448.6529113,0
+GE.US,D,19760622,000000,5.70662,5.70662,5.65628,5.65628,1116530.6301274,0
+GE.US,D,19760623,000000,5.65628,5.65628,5.60981,5.65628,1064924.4118405,0
+GE.US,D,19760624,000000,5.65628,5.75492,5.65628,5.75492,1304108.7102677,0
+GE.US,D,19760625,000000,5.75492,5.85299,5.75492,5.75492,1347778.6350352,0
+GE.US,D,19760628,000000,5.75492,5.75492,5.65628,5.65628,665949.21579622,0
+GE.US,D,19760629,000000,5.65628,5.75492,5.65628,5.70662,679844.07645857,0
+GE.US,D,19760630,000000,5.70662,5.75492,5.70662,5.70662,762220.56904246,0
+GE.US,D,19760701,000000,5.70662,5.804,5.70662,5.75492,896203.27991316,0
+GE.US,D,19760702,000000,5.75492,5.75492,5.70662,5.70662,790009.02096643,0
+GE.US,D,19760706,000000,5.70662,5.75492,5.65628,5.70662,794971.10851704,0
+GE.US,D,19760707,000000,5.70662,5.75492,5.70662,5.75492,1116530.6301274,0
+GE.US,D,19760708,000000,5.75492,5.804,5.75492,5.804,731452.83354691,0
+GE.US,D,19760709,000000,5.804,5.85299,5.75492,5.85299,1436107.3477585,0
+GE.US,D,19760712,000000,5.85299,5.85299,5.75492,5.85299,693738.93712094,0
+GE.US,D,19760713,000000,5.85299,5.94918,5.804,5.85299,1150276.3797937,0
+GE.US,D,19760714,000000,5.85299,5.90019,5.804,5.85299,567695.05857092,0
+GE.US,D,19760715,000000,5.85299,5.90019,5.804,5.85299,717556.70348379,0
+GE.US,D,19760716,000000,5.85299,5.85299,5.804,5.85299,1288229.7762257,0
+GE.US,D,19760719,000000,5.804,5.804,5.75492,5.804,1141342.3372813,0
+GE.US,D,19760720,000000,5.804,5.804,5.804,5.804,879330.40507998,0
+GE.US,D,19760721,000000,5.804,5.804,5.70662,5.70662,722518.79103443,0
+GE.US,D,19760722,000000,5.70662,5.75492,5.65628,5.65628,1910509.0672541,0
+GE.US,D,19760723,000000,5.65628,5.75492,5.51229,5.51229,1232650.3335761,0
+GE.US,D,19760726,000000,5.51229,5.60981,5.51229,5.56326,585558.06599288,0
+GE.US,D,19760727,000000,5.56326,5.56326,5.46517,5.51229,863451.47103782,0
+GE.US,D,19760728,000000,5.46517,5.46517,5.41611,5.46517,611363.7139378,0
+GE.US,D,19760729,000000,5.46517,5.51229,5.36962,5.41611,454552.09989224,0
+GE.US,D,19760730,000000,5.41611,5.46517,5.32118,5.46517,813826.78732929,0
+GE.US,D,19760802,000000,5.46517,5.46517,5.41611,5.46517,576626.5622819,0
+GE.US,D,19760803,000000,5.46517,5.56326,5.46517,5.51229,652054.35513387,0
+GE.US,D,19760804,000000,5.51229,5.56326,5.46517,5.46517,896203.27991316,0
+GE.US,D,19760805,000000,5.51229,5.51229,5.51229,5.51229,703661.84282144,0
+GE.US,D,19760806,000000,5.51229,5.51229,5.46517,5.51229,364239.31378917,0
+GE.US,D,19760809,000000,5.51229,5.56326,5.46517,5.51229,573649.81751184,0
+GE.US,D,19760810,000000,5.51229,5.60981,5.51229,5.60981,443635.25340072,0
+GE.US,D,19760811,000000,5.60981,5.60981,5.56326,5.56326,903151.9796451,0
+GE.US,D,19760812,000000,5.56326,5.60981,5.56326,5.56326,616325.80148843,0
+GE.US,D,19760813,000000,5.56326,5.60981,5.56326,5.60981,837647.09249365,0
+GE.US,D,19760816,000000,5.60981,5.65628,5.56326,5.65628,783061.59063524,0
+GE.US,D,19760817,000000,5.65628,5.65628,5.56326,5.60981,570671.803341,0
+GE.US,D,19760818,000000,5.60981,5.65628,5.56326,5.56326,577619.23367218,0
+GE.US,D,19760819,000000,5.51229,5.51229,5.46517,5.46517,723512.73182544,0
+GE.US,D,19760820,000000,5.46517,5.46517,5.46517,5.46517,419816.21763711,0
+GE.US,D,19760823,000000,5.46517,5.51229,5.32118,5.51229,567695.05857092,0
+GE.US,D,19760824,000000,5.51229,5.51229,5.46517,5.46517,602430.94082607,0
+GE.US,D,19760825,000000,5.46517,5.46517,5.41611,5.41611,1380530.4439108,0
+GE.US,D,19760826,000000,5.41611,5.41611,5.27155,5.32118,575635.16029238,0
+GE.US,D,19760827,000000,5.32118,5.32118,5.22184,5.27155,379125.57644105,0
+GE.US,D,19760830,000000,5.27155,5.32118,5.22184,5.32118,480359.01723793,0
+GE.US,D,19760831,000000,5.32118,5.36962,5.27155,5.32118,632204.7355306,0
+GE.US,D,19760901,000000,5.32118,5.36962,5.27155,5.36962,1055991.6387288,0
+GE.US,D,19760902,000000,5.36962,5.36962,5.32118,5.32118,786038.33540533,0
+GE.US,D,19760903,000000,5.32118,5.32118,5.27155,5.27155,404928.68558447,0
+GE.US,D,19760907,000000,5.27155,5.32118,5.27155,5.32118,644114.25341241,0
+GE.US,D,19760908,000000,5.32118,5.36962,5.22184,5.36962,869407.49937949,0
+GE.US,D,19760909,000000,5.36962,5.41611,5.32118,5.36962,733438.17632745,0
+GE.US,D,19760910,000000,5.36962,5.46517,5.36962,5.41611,724505.40321574,0
+GE.US,D,19760913,000000,5.41611,5.51229,5.41611,5.51229,848562.66958442,0
+GE.US,D,19760914,000000,5.46517,5.46517,5.41611,5.46517,490283.19233917,0
+GE.US,D,19760915,000000,5.46517,5.51229,5.41611,5.46517,571664.47473129,0
+GE.US,D,19760916,000000,5.51229,5.56326,5.51229,5.51229,959721.55488331,0
+GE.US,D,19760917,000000,5.51229,5.56326,5.51229,5.56326,771150.80335268,0
+GE.US,D,19760920,000000,5.56326,5.56326,5.51229,5.51229,642128.91063185,0
+GE.US,D,19760921,000000,5.51229,5.56326,5.46517,5.56326,1681248.9439281,0
+GE.US,D,19760922,000000,5.56326,5.65628,5.56326,5.65628,2187409.8009088,0
+GE.US,D,19760923,000000,5.65628,5.70662,5.60981,5.65628,1902570.2349333,0
+GE.US,D,19760924,000000,5.65628,5.65628,5.60981,5.60981,729468.7601671,0
+GE.US,D,19760927,000000,5.60981,5.65628,5.60981,5.65628,726490.74599628,0
+GE.US,D,19760928,000000,5.60981,5.60981,5.56326,5.60981,766189.9852028,0
+GE.US,D,19760929,000000,5.60981,5.60981,5.51229,5.51229,481347.88042594,0
+GE.US,D,19760930,000000,5.51229,5.51229,5.36962,5.41611,869407.49937949,0
+GE.US,D,19761001,000000,5.41611,5.46517,5.32118,5.32118,445620.59618129,0
+GE.US,D,19761004,000000,5.22184,5.22184,5.12635,5.17536,1699113.2207508,0
+GE.US,D,19761005,000000,5.17536,5.36962,5.17536,5.22184,2980395.5666452,0
+GE.US,D,19761006,000000,5.22184,5.22184,5.17536,5.22184,2305513.5777372,0
+GE.US,D,19761007,000000,5.22184,5.27155,5.17536,5.27155,2728306.5401445,0
+GE.US,D,19761008,000000,5.27155,5.32118,5.22184,5.22184,1436107.3477585,0
+GE.US,D,19761011,000000,5.22184,5.22184,5.17536,5.17536,628235.31937023,0
+GE.US,D,19761012,000000,5.17536,5.17536,5.07981,5.12635,1757669.4081705,0
+GE.US,D,19761013,000000,5.12635,5.17536,5.12635,5.17536,1251509.8205906,0
+GE.US,D,19761014,000000,5.17536,5.17536,5.03018,5.03018,968653.05859428,0
+GE.US,D,19761015,000000,5.03018,5.12635,5.03018,5.07981,1005374.28363,0
+GE.US,D,19761018,000000,5.07981,5.12635,5.03018,5.12635,1274334.9155632,0
+GE.US,D,19761019,000000,5.12635,5.22184,5.07981,5.17536,1601851.7349158,0
+GE.US,D,19761020,000000,5.17536,5.27155,5.17536,5.22184,933917.17633914,0
+GE.US,D,19761021,000000,5.22184,5.22184,5.17536,5.17536,674880.71950719,0
+GE.US,D,19761022,000000,5.17536,5.22184,5.12635,5.22184,1414273.6547756,0
+GE.US,D,19761025,000000,5.22184,5.22184,5.17536,5.22184,875360.98891963,0
+GE.US,D,19761026,000000,5.22184,5.27155,5.22184,5.22184,929945.22137729,0
+GE.US,D,19761027,000000,5.22184,5.27155,5.22184,5.27155,950788.78177158,0
+GE.US,D,19761028,000000,5.27155,5.32118,5.27155,5.32118,1317012.1689405,0
+GE.US,D,19761029,000000,5.32118,5.36962,5.27155,5.32118,1055991.6387288,0
+GE.US,D,19761101,000000,5.32118,5.36962,5.32118,5.32118,749317.11036962,0
+GE.US,D,19761103,000000,5.27155,5.27155,5.17536,5.22184,957734.94270199,0
+GE.US,D,19761104,000000,5.22184,5.27155,5.12635,5.27155,934909.84772942,0
+GE.US,D,19761105,000000,5.27155,5.27155,5.22184,5.22184,1166155.3138359,0
+GE.US,D,19761108,000000,5.17536,5.17536,5.07981,5.07981,461500.79962418,0
+GE.US,D,19761109,000000,5.07981,5.17536,5.07981,5.12635,851540.68375526,0
+GE.US,D,19761110,000000,5.12635,5.12635,5.03018,5.07981,1287237.1048353,0
+GE.US,D,19761111,000000,5.07981,5.12635,5.03018,5.12635,504175.51420003,0
+GE.US,D,19761112,000000,5.12635,5.12635,5.07981,5.12635,738398.99447734,0
+GE.US,D,19761115,000000,5.12635,5.12635,5.03018,5.07981,625258.57460017,0
+GE.US,D,19761116,000000,5.07981,5.12635,5.07981,5.07981,1530393.3582242,0
+GE.US,D,19761117,000000,5.07981,5.17536,5.07981,5.12635,885286.43342164,0
+GE.US,D,19761118,000000,5.12635,5.17536,5.12635,5.17536,1010336.3711806,0
+GE.US,D,19761119,000000,5.17536,5.22184,5.12635,5.17536,1186996.3354287,0
+GE.US,D,19761122,000000,5.17536,5.22184,5.17536,5.17536,851540.68375526,0
+GE.US,D,19761123,000000,5.17536,5.17536,5.17536,5.17536,843600.5820338,0
+GE.US,D,19761124,000000,5.17536,5.17536,5.12635,5.12635,675873.39089748,0
+GE.US,D,19761126,000000,5.12635,5.12635,5.12635,5.12635,1959141.0795724,0
+GE.US,D,19761129,000000,5.12635,5.17536,5.12635,5.12635,977585.83170602,0
+GE.US,D,19761130,000000,5.12635,5.12635,5.07981,5.07981,691753.59434039,0
+GE.US,D,19761201,000000,5.07981,5.12635,5.07981,5.12635,1459927.6529231,0
+GE.US,D,19761202,000000,5.12635,5.17536,5.07981,5.07981,1037133.4211151,0
+GE.US,D,19761203,000000,5.07981,5.12635,5.07981,5.07981,1112562.4833678,0
+GE.US,D,19761206,000000,5.07981,5.12635,5.07981,5.12635,1095689.6085346,0
+GE.US,D,19761207,000000,5.12635,5.12635,5.07981,5.12635,1409310.2978242,0
+GE.US,D,19761208,000000,5.12635,5.12635,5.07981,5.12635,1794389.3638054,0
+GE.US,D,19761209,000000,5.12635,5.27155,5.12635,5.27155,2561572.0203985,0
+GE.US,D,19761210,000000,5.27155,5.32118,5.22184,5.32118,1777519.0277736,0
+GE.US,D,19761213,000000,5.32118,5.32118,5.27155,5.32118,1330904.4908014,0
+GE.US,D,19761214,000000,5.32118,5.36962,5.27155,5.36962,1993878.2312282,0
+GE.US,D,19761215,000000,5.36962,5.41611,5.27155,5.27155,1848976.1350647,0
+GE.US,D,19761216,000000,5.27155,5.36962,5.22184,5.27155,1801338.0635373,0
+GE.US,D,19761217,000000,5.27155,5.32118,5.22184,5.22184,2678683.1258367,0
+GE.US,D,19761220,000000,5.22184,5.32118,5.22184,5.27155,2297574.7454166,0
+GE.US,D,19761221,000000,5.27155,5.27155,5.22184,5.27155,2567526.7793394,0
+GE.US,D,19761222,000000,5.27155,5.32118,5.22184,5.32118,3087583.766383,0
+GE.US,D,19761223,000000,5.32118,5.32118,5.27155,5.32118,2303529.5043575,0
+GE.US,D,19761227,000000,5.32118,5.36962,5.27155,5.36962,1193945.0351606,0
+GE.US,D,19761228,000000,5.36962,5.51229,5.36962,5.51229,3200725.455661,0
+GE.US,D,19761229,000000,5.51229,5.51229,5.41611,5.46517,1741787.9353267,0
+GE.US,D,19761230,000000,5.46517,5.56326,5.46517,5.56326,1080802.0764819,0
+GE.US,D,19761231,000000,5.56326,5.56326,5.51229,5.56326,1140350.9352917,0
+GE.US,D,19770103,000000,5.51229,5.60981,5.51229,5.56326,931931.83355858,0
+GE.US,D,19770104,000000,5.56326,5.56326,5.36962,5.41611,991481.96176913,0
+GE.US,D,19770105,000000,5.41611,5.41611,5.32118,5.32118,1103628.4408553,0
+GE.US,D,19770106,000000,5.32118,5.41611,5.27155,5.27155,2086177.6295127,0
+GE.US,D,19770107,000000,5.27155,5.41611,5.27155,5.32118,1847984.7330749,0
+GE.US,D,19770110,000000,5.36962,5.41611,5.36962,5.41611,2103050.5043459,0
+GE.US,D,19770111,000000,5.41611,5.41611,5.36962,5.36962,1324952.2706619,0
+GE.US,D,19770112,000000,5.36962,5.36962,5.32118,5.32118,1076831.3909208,0
+GE.US,D,19770113,000000,5.32118,5.41611,5.32118,5.41611,1425191.7706678,0
+GE.US,D,19770114,000000,5.41611,5.46517,5.36962,5.46517,997434.18190852,0
+GE.US,D,19770117,000000,5.46517,5.46517,5.36962,5.41611,867420.88719818,0
+GE.US,D,19770118,000000,5.41611,5.46517,5.36962,5.41611,920021.04627602,0
+GE.US,D,19770119,000000,5.41611,5.46517,5.36962,5.36962,988503.9475983,0
+GE.US,D,19770120,000000,5.36962,5.41611,5.32118,5.36962,919030.91368726,0
+GE.US,D,19770121,000000,5.36962,5.36962,5.32118,5.36962,1240590.4352976,0
+GE.US,D,19770124,000000,5.36962,5.36962,5.27155,5.27155,1215779.9975444,0
+GE.US,D,19770125,000000,5.27155,5.27155,5.22184,5.27155,1492678.1923976,0
+GE.US,D,19770126,000000,5.27155,5.36962,5.27155,5.32118,959721.55488331,0
+GE.US,D,19770127,000000,5.32118,5.36962,5.22184,5.27155,896203.27991316,0
+GE.US,D,19770128,000000,5.27155,5.32118,5.27155,5.27155,1063931.7404503,0
+GE.US,D,19770131,000000,5.27155,5.32118,5.22184,5.27155,1519473.9729312,0
+GE.US,D,19770201,000000,5.27155,5.32118,5.27155,5.27155,1264412.0098626,0
+GE.US,D,19770202,000000,5.27155,5.32118,5.22184,5.27155,1006368.224421,0
+GE.US,D,19770203,000000,5.27155,5.32118,5.22184,5.22184,1202876.5388716,0
+GE.US,D,19770204,000000,5.22184,5.22184,5.12635,5.12635,1382514.5172904,0
+GE.US,D,19770207,000000,5.12635,5.12635,5.07981,5.07981,1084772.762043,0
+GE.US,D,19770208,000000,5.07981,5.12635,5.07981,5.12635,1070877.9013807,0
+GE.US,D,19770209,000000,5.12635,5.12635,5.03018,5.07981,1451988.8206024,0
+GE.US,D,19770210,000000,5.07981,5.12635,5.07981,5.07981,1279297.0031138,0
+GE.US,D,19770211,000000,5.07981,5.12635,5.03018,5.07981,1304108.7102677,0
+GE.US,D,19770214,000000,5.07981,5.12635,5.07981,5.12635,1061945.128269,0
+GE.US,D,19770215,000000,5.12635,5.12635,5.07981,5.07981,879330.40507998,0
+GE.US,D,19770216,000000,5.07981,5.12635,5.03018,5.12635,1558183.079549,0
+GE.US,D,19770217,000000,5.12635,5.12635,5.03018,5.07981,1154245.7959541,0
+GE.US,D,19770218,000000,5.07981,5.12635,5.03018,5.07981,1015298.4587313,0
+GE.US,D,19770222,000000,5.07981,5.12635,5.07981,5.07981,758248.6140806,0
+GE.US,D,19770223,000000,5.07981,5.12635,5.07981,5.07981,948804.70839179,0
+GE.US,D,19770224,000000,5.07981,5.07981,4.9818,4.9818,1189973.0801987,0
+GE.US,D,19770225,000000,4.9818,5.07981,4.9818,5.03018,842609.18004428,0
+GE.US,D,19770228,000000,5.03018,5.07981,5.03018,5.07981,687784.17818003,0
+GE.US,D,19770301,000000,5.07981,5.12635,5.07981,5.07981,965676.31382422,0
+GE.US,D,19770302,000000,5.07981,5.07981,5.03018,5.03018,959721.55488331,0
+GE.US,D,19770303,000000,5.03018,5.12635,5.03018,5.07981,824744.90322158,0
+GE.US,D,19770304,000000,5.07981,5.12635,5.07981,5.07981,1344800.6208646,0
+GE.US,D,19770307,000000,5.07981,5.12635,5.07981,5.07981,1008352.2978008,0
+GE.US,D,19770308,000000,5.07981,5.12635,5.07981,5.07981,988503.9475983,0
+GE.US,D,19770309,000000,5.07981,5.12635,5.07981,5.07981,1000412.1960794,0
+GE.US,D,19770310,000000,5.07981,5.12635,5.07981,5.12635,703661.84282144,0
+GE.US,D,19770311,000000,5.12635,5.12635,5.07981,5.12635,739392.93526836,0
+GE.US,D,19770314,000000,5.12635,5.17536,5.12635,5.12635,1011329.0425709,0
+GE.US,D,19770315,000000,5.12635,5.22184,5.12635,5.22184,1649489.8064431,0
+GE.US,D,19770316,000000,5.22184,5.22184,5.12635,5.17536,1065915.8138301,0
+GE.US,D,19770317,000000,5.17536,5.27155,5.07981,5.12635,643122.85142287,0
+GE.US,D,19770318,000000,5.12635,5.17536,5.12635,5.12635,952774.12455212,0
+GE.US,D,19770321,000000,5.12635,5.12635,5.07981,5.07981,1003390.2102502,0
+GE.US,D,19770322,000000,5.07981,5.12635,5.07981,5.12635,950788.78177158,0
+GE.US,D,19770323,000000,5.12635,5.12635,5.07981,5.07981,856504.04070665,0
+GE.US,D,19770324,000000,5.07981,5.07981,5.03018,5.03018,817797.4728904,0
+GE.US,D,19770325,000000,5.03018,5.03018,5.03018,5.03018,902158.03885407,0
+GE.US,D,19770328,000000,5.03018,5.03018,4.93274,4.9818,1105615.0530366,0
+GE.US,D,19770329,000000,4.9818,5.03018,4.9818,5.03018,1156228.5999331,0
+GE.US,D,19770330,000000,5.03018,5.03018,4.93274,4.9818,1074848.5869418,0
+GE.US,D,19770331,000000,4.9818,4.9818,4.88435,4.93274,1019270.4136931,0
+GE.US,D,19770401,000000,4.93274,4.9818,4.88435,4.93274,1059961.0548892,0
+GE.US,D,19770404,000000,4.93274,4.93274,4.78753,4.88435,1566121.9118698,0
+GE.US,D,19770405,000000,4.88435,4.93274,4.83528,4.88435,790009.02096643,0
+GE.US,D,19770406,000000,4.88435,4.93274,4.88435,4.93274,1397402.0493431,0
+GE.US,D,19770407,000000,4.93274,4.9818,4.93274,4.93274,842609.18004428,0
+GE.US,D,19770411,000000,4.93274,4.9818,4.93274,4.93274,1008352.2978008,0
+GE.US,D,19770412,000000,5.07981,5.12635,5.07981,5.12635,2400790.9901926,0
+GE.US,D,19770413,000000,5.12635,5.17536,5.07981,5.17536,1768586.254662,0
+GE.US,D,19770414,000000,5.27155,5.32118,5.27155,5.32118,2525842.1973524,0
+GE.US,D,19770415,000000,5.32118,5.36962,5.27155,5.36962,1392439.9617925,0
+GE.US,D,19770418,000000,5.36962,5.36962,5.32118,5.36962,1061945.128269,0
+GE.US,D,19770419,000000,5.36962,5.36962,5.32118,5.32118,1227688.2460255,0
+GE.US,D,19770420,000000,5.32118,5.41611,5.32118,5.41611,1375567.0869593,0
+GE.US,D,19770421,000000,5.41611,5.46517,5.36962,5.41611,1862872.2651276,0
+GE.US,D,19770422,000000,5.36962,5.36962,5.32118,5.32118,1018276.4729021,0
+GE.US,D,19770425,000000,5.32118,5.32118,5.12635,5.17536,3725740.7220532,0
+GE.US,D,19770426,000000,5.17536,5.22184,5.12635,5.12635,2343228.743564,0
+GE.US,D,19770427,000000,5.12635,5.22184,5.03018,5.22184,3200725.455661,0
+GE.US,D,19770428,000000,5.22184,5.27155,5.22184,5.27155,2768007.0487518,0
+GE.US,D,19770429,000000,5.32118,5.41611,5.32118,5.41611,1771562.999432,0
+GE.US,D,19770502,000000,5.41611,5.41611,5.36962,5.41611,1198907.1227112,0
+GE.US,D,19770503,000000,5.41611,5.41611,5.41611,5.41611,856504.04070665,0
+GE.US,D,19770504,000000,5.41611,5.51229,5.41611,5.51229,2335288.6418426,0
+GE.US,D,19770505,000000,5.51229,5.56326,5.46517,5.56326,1890660.7170516,0
+GE.US,D,19770506,000000,5.51229,5.51229,5.46517,5.51229,1457942.3101423,0
+GE.US,D,19770509,000000,5.51229,5.51229,5.46517,5.51229,1159207.8835047,0
+GE.US,D,19770510,000000,5.51229,5.56326,5.41611,5.46517,1248531.8064198,0
+GE.US,D,19770511,000000,5.46517,5.51229,5.41611,5.41611,1023238.5604527,0
+GE.US,D,19770512,000000,5.41611,5.46517,5.36962,5.41611,1892644.7904316,0
+GE.US,D,19770513,000000,5.41611,5.46517,5.22184,5.46517,813826.78732929,0
+GE.US,D,19770516,000000,5.46517,5.51229,5.46517,5.51229,805887.95500857,0
+GE.US,D,19770517,000000,5.51229,5.51229,5.41611,5.46517,815812.13010984,0
+GE.US,D,19770518,000000,5.51229,5.56326,5.51229,5.51229,1372589.0727885,0
+GE.US,D,19770519,000000,5.51229,5.56326,5.46517,5.51229,1132412.102971,0
+GE.US,D,19770520,000000,5.51229,5.51229,5.46517,5.51229,1022248.4278639,0
+GE.US,D,19770523,000000,5.51229,5.51229,5.41611,5.46517,625258.57460017,0
+GE.US,D,19770524,000000,5.46517,5.46517,5.36962,5.46517,924984.4032274,0
+GE.US,D,19770525,000000,5.46517,5.51229,5.41611,5.41611,735422.24970728,0
+GE.US,D,19770526,000000,5.41611,5.46517,5.41611,5.41611,989495.34958783,0
+GE.US,D,19770527,000000,5.41611,5.46517,5.41611,5.46517,639153.43526253,0
+GE.US,D,19770531,000000,5.46517,5.46517,5.41611,5.41611,888263.1781917,0
+GE.US,D,19770601,000000,5.41611,5.51229,5.41611,5.46517,1648497.1350528,0
+GE.US,D,19770602,000000,5.46517,5.46517,5.41611,5.41611,1540317.5333256,0
+GE.US,D,19770603,000000,5.41611,5.51229,5.41611,5.51229,1415266.3261658,0
+GE.US,D,19770606,000000,5.51229,5.56326,5.46517,5.46517,898187.35329297,0
+GE.US,D,19770607,000000,5.46517,5.51229,5.46517,5.51229,1058968.3834989,0
+GE.US,D,19770608,000000,5.51229,5.60981,5.51229,5.60981,1660407.9223354,0
+GE.US,D,19770609,000000,5.60981,5.60981,5.56326,5.60981,838639.76388392,0
+GE.US,D,19770610,000000,5.60981,5.65628,5.56326,5.60981,1593910.3637937,0
+GE.US,D,19770613,000000,5.60981,5.70662,5.60981,5.70662,1103628.4408553,0
+GE.US,D,19770614,000000,5.70662,5.75492,5.65628,5.70662,2539739.5968161,0
+GE.US,D,19770615,000000,5.70662,5.70662,5.65628,5.65628,1576046.0869711,0
+GE.US,D,19770616,000000,5.65628,5.70662,5.65628,5.65628,863451.47103782,0
+GE.US,D,19770617,000000,5.65628,5.70662,5.60981,5.65628,650071.55115481,0
+GE.US,D,19770620,000000,5.65628,5.65628,5.60981,5.65628,768174.05858261,0
+GE.US,D,19770621,000000,5.65628,5.70662,5.60981,5.60981,1163178.5690658,0
+GE.US,D,19770622,000000,5.60981,5.60981,5.56326,5.56326,967660.38720401,0
+GE.US,D,19770623,000000,5.56326,5.60981,5.56326,5.60981,1323958.329871,0
+GE.US,D,19770624,000000,5.60981,5.65628,5.60981,5.60981,992472.09435791,0
+GE.US,D,19770627,000000,5.60981,5.65628,5.60981,5.60981,538912.66585593,0
+GE.US,D,19770628,000000,5.60981,5.65628,5.60981,5.60981,955750.86932221,0
+GE.US,D,19770629,000000,5.60981,5.65628,5.60981,5.65628,595483.51049488,0
+GE.US,D,19770630,000000,5.65628,5.65628,5.60981,5.65628,819782.81567095,0
+GE.US,D,19770701,000000,5.65628,5.65628,5.60981,5.60981,1106606.4550261,0
+GE.US,D,19770705,000000,5.60981,5.60981,5.56326,5.60981,447603.40016032,0
+GE.US,D,19770706,000000,5.60981,5.60981,5.56326,5.60981,741377.00864818,0
+GE.US,D,19770707,000000,5.60981,5.60981,5.56326,5.60981,1506573.0530599,0
+GE.US,D,19770708,000000,5.60981,5.60981,5.56326,5.56326,1246545.1942385,0
+GE.US,D,19770711,000000,5.56326,5.56326,5.46517,5.51229,906128.72441518,0
+GE.US,D,19770712,000000,5.51229,5.51229,5.46517,5.51229,1905546.9797036,0
+GE.US,D,19770713,000000,5.51229,5.51229,5.46517,5.51229,1001403.5980689,0
+GE.US,D,19770715,000000,5.51229,5.56326,5.51229,5.51229,3701922.9556902,0
+GE.US,D,19770718,000000,5.51229,5.56326,5.51229,5.51229,1506573.0530599,0
+GE.US,D,19770719,000000,5.51229,5.56326,5.51229,5.56326,974609.08693594,0
+GE.US,D,19770720,000000,5.56326,5.56326,5.51229,5.56326,799934.46546842,0
+GE.US,D,19770721,000000,5.56326,5.56326,5.51229,5.56326,647092.26758324,0
+GE.US,D,19770722,000000,5.56326,5.56326,5.51229,5.51229,792987.03513725,0
+GE.US,D,19770725,000000,5.51229,5.51229,5.46517,5.51229,986517.33541699,0
+GE.US,D,19770726,000000,5.51229,5.51229,5.46517,5.51229,1247537.8656288,0
+GE.US,D,19770727,000000,5.51229,5.51229,5.46517,5.46517,645106.92480267,0
+GE.US,D,19770728,000000,5.46517,5.46517,5.41611,5.46517,1244559.8514579,0
+GE.US,D,19770729,000000,5.46517,5.46517,5.41611,5.46517,798940.5246774,0
+GE.US,D,19770801,000000,5.46517,5.51229,5.41611,5.46517,1590933.6190237,0
+GE.US,D,19770802,000000,5.46517,5.46517,5.41611,5.41611,1119508.6442982,0
+GE.US,D,19770803,000000,5.41611,5.41611,5.36962,5.41611,812836.65474052,0
+GE.US,D,19770804,000000,5.41611,5.46517,5.41611,5.46517,665949.21579622,0
+GE.US,D,19770805,000000,5.46517,5.46517,5.41611,5.46517,670911.30334685,0
+GE.US,D,19770808,000000,5.46517,5.46517,5.41611,5.41611,543874.75340654,0
+GE.US,D,19770809,000000,5.41611,5.46517,5.41611,5.41611,720534.71765462,0
+GE.US,D,19770810,000000,5.41611,5.51229,5.36962,5.51229,618311.14426899,0
+GE.US,D,19770811,000000,5.51229,5.51229,5.41611,5.41611,881315.74786053,0
+GE.US,D,19770812,000000,5.41611,5.46517,5.41611,5.46517,1329914.3582127,0
+GE.US,D,19770815,000000,5.46517,5.56326,5.41611,5.51229,2305513.5777372,0
+GE.US,D,19770816,000000,5.51229,5.51229,5.46517,5.46517,897194.68190268,0
+GE.US,D,19770817,000000,5.46517,5.46517,5.46517,5.46517,867420.88719818,0
+GE.US,D,19770818,000000,5.46517,5.56326,5.46517,5.46517,789015.08017539,0
+GE.US,D,19770819,000000,5.46517,5.51229,5.46517,5.46517,894217.93713261,0
+GE.US,D,19770822,000000,5.46517,5.51229,5.46517,5.51229,673888.04811691,0
+GE.US,D,19770823,000000,5.51229,5.51229,5.41611,5.46517,673888.04811691,0
+GE.US,D,19770824,000000,5.46517,5.46517,5.41611,5.41611,567695.05857092,0
+GE.US,D,19770825,000000,5.32118,5.32118,5.22184,5.22184,1484739.360077,0
+GE.US,D,19770826,000000,5.22184,5.32118,5.17536,5.32118,1337853.1905335,0
+GE.US,D,19770829,000000,5.32118,5.36962,5.32118,5.36962,641136.23924156,0
+GE.US,D,19770830,000000,5.36962,5.36962,5.32118,5.32118,1171118.6707873,0
+GE.US,D,19770831,000000,5.32118,5.32118,5.32118,5.32118,885286.43342164,0
+GE.US,D,19770901,000000,5.32118,5.36962,5.32118,5.36962,646100.8655937,0
+GE.US,D,19770902,000000,5.36962,5.41611,5.32118,5.36962,614339.18930711,0
+GE.US,D,19770906,000000,5.41611,5.46517,5.41611,5.46517,1391447.2904021,0
+GE.US,D,19770907,000000,5.46517,5.51229,5.46517,5.51229,1185012.2620489,0
+GE.US,D,19770908,000000,5.51229,5.51229,5.46517,5.46517,600446.86744628,0
+GE.US,D,19770909,000000,5.46517,5.46517,5.41611,5.41611,635181.48030066,0
+GE.US,D,19770912,000000,5.41611,5.41611,5.32118,5.36962,986517.33541699,0
+GE.US,D,19770913,000000,5.36962,5.36962,5.32118,5.32118,547844.16956691,0
+GE.US,D,19770914,000000,5.32118,5.36962,5.32118,5.36962,528987.22135392,0
+GE.US,D,19770915,000000,5.36962,5.41611,5.36962,5.36962,1024231.231843,0
+GE.US,D,19770916,000000,5.36962,5.41611,5.32118,5.36962,937886.5924995,0
+GE.US,D,19770919,000000,5.36962,5.36962,5.32118,5.32118,827721.64799164,0
+GE.US,D,19770920,000000,5.27155,5.27155,5.27155,5.27155,698701.02467156,0
+GE.US,D,19770921,000000,5.27155,5.32118,5.22184,5.22184,1085766.7028341,0
+GE.US,D,19770922,000000,5.22184,5.22184,5.22184,5.22184,814819.45871956,0
+GE.US,D,19770923,000000,5.22184,5.27155,5.22184,5.22184,676867.3316885,0
+GE.US,D,19770926,000000,5.22184,5.27155,5.22184,5.22184,729468.7601671,0
+GE.US,D,19770927,000000,5.22184,5.22184,5.12635,5.12635,1113553.8853573,0
+GE.US,D,19770928,000000,5.12635,5.12635,5.03018,5.07981,1216770.1301332,0
+GE.US,D,19770929,000000,5.07981,5.07981,5.07981,5.07981,1461912.9957036,0
+GE.US,D,19770930,000000,5.07981,5.12635,5.07981,5.12635,1187990.2762197,0
+GE.US,D,19771003,000000,5.12635,5.17536,5.12635,5.17536,555785.54068912,0
+GE.US,D,19771004,000000,5.17536,5.17536,5.12635,5.12635,1130425.4907897,0
+GE.US,D,19771005,000000,5.12635,5.12635,5.07981,5.07981,878339.00309046,0
+GE.US,D,19771006,000000,5.07981,5.12635,5.07981,5.07981,992472.09435791,0
+GE.US,D,19771007,000000,5.07981,5.12635,5.07981,5.12635,372175.60730835,0
+GE.US,D,19771010,000000,5.07981,5.07981,5.07981,5.07981,214375.13007479,0
+GE.US,D,19771011,000000,5.07981,5.07981,4.93274,4.93274,1765609.5098919,0
+GE.US,D,19771012,000000,4.93274,5.03018,4.88435,5.03018,1495656.2065683,0
+GE.US,D,19771013,000000,5.03018,5.03018,4.9818,4.9818,1254486.5653606,0
+GE.US,D,19771014,000000,4.9818,5.07981,4.9818,5.03018,1631625.5296205,0
+GE.US,D,19771017,000000,5.03018,5.07981,4.9818,5.07981,965676.31382422,0
+GE.US,D,19771018,000000,5.07981,5.12635,5.07981,5.07981,785046.93341582,0
+GE.US,D,19771019,000000,5.07981,5.07981,5.03018,5.07981,1260440.0549008,0
+GE.US,D,19771020,000000,5.07981,5.07981,5.03018,5.03018,852534.62454629,0
+GE.US,D,19771021,000000,5.03018,5.07981,5.03018,5.03018,1407326.2244443,0
+GE.US,D,19771024,000000,5.03018,5.03018,4.93274,4.9818,975601.75832622,0
+GE.US,D,19771025,000000,4.9818,4.9818,4.93274,4.9818,1334876.4457632,0
+GE.US,D,19771026,000000,4.9818,4.9818,4.93274,4.9818,1326936.3440418,0
+GE.US,D,19771027,000000,4.9818,5.12635,4.9818,5.07981,977585.83170602,0
+GE.US,D,19771028,000000,5.07981,5.07981,5.03018,5.03018,764203.3730215,0
+GE.US,D,19771031,000000,5.03018,5.03018,5.03018,5.03018,527003.14797412,0
+GE.US,D,19771101,000000,4.9818,4.9818,4.88435,4.88435,1137374.1905217,0
+GE.US,D,19771102,000000,4.88435,4.9818,4.88435,4.88435,748324.43897935,0
+GE.US,D,19771103,000000,4.88435,4.93274,4.88435,4.93274,692746.26573067,0
+GE.US,D,19771104,000000,4.9818,5.03018,4.9818,5.03018,896203.27991316,0
+GE.US,D,19771107,000000,5.03018,5.12635,5.03018,5.12635,733438.17632745,0
+GE.US,D,19771108,000000,5.12635,5.12635,5.07981,5.07981,667933.289176,0
+GE.US,D,19771109,000000,5.07981,5.12635,5.03018,5.07981,768174.05858261,0
+GE.US,D,19771110,000000,5.07981,5.17536,5.07981,5.17536,1005374.28363,0
+GE.US,D,19771111,000000,5.22184,5.27155,5.22184,5.22184,1048051.5370074,0
+GE.US,D,19771114,000000,5.22184,5.27155,5.17536,5.22184,869407.49937949,0
+GE.US,D,19771115,000000,5.22184,5.27155,5.17536,5.22184,1065915.8138301,0
+GE.US,D,19771116,000000,5.22184,5.22184,5.17536,5.17536,768174.05858261,0
+GE.US,D,19771117,000000,5.17536,5.17536,5.12635,5.12635,883299.82124033,0
+GE.US,D,19771118,000000,5.12635,5.17536,5.12635,5.12635,720534.71765462,0
+GE.US,D,19771121,000000,5.12635,5.17536,5.12635,5.17536,773136.14613324,0
+GE.US,D,19771122,000000,5.17536,5.22184,5.12635,5.22184,991481.96176913,0
+GE.US,D,19771123,000000,5.22184,5.22184,5.17536,5.17536,823750.96243055,0
+GE.US,D,19771125,000000,5.17536,5.22184,5.12635,5.17536,601438.26943579,0
+GE.US,D,19771128,000000,5.12635,5.12635,5.07981,5.07981,970637.13197408,0
+GE.US,D,19771129,000000,5.07981,5.07981,4.9818,5.03018,985525.93342748,0
+GE.US,D,19771130,000000,5.03018,5.03018,4.93274,5.03018,1877758.5277794,0
+GE.US,D,19771201,000000,5.03018,5.07981,4.9818,5.03018,1274334.9155632,0
+GE.US,D,19771202,000000,5.03018,5.03018,4.9818,4.9818,1410304.2386153,0
+GE.US,D,19771205,000000,4.9818,4.9818,4.93274,4.93274,1111568.5425767,0
+GE.US,D,19771206,000000,4.93274,4.93274,4.83528,4.83528,2194357.23124,0
+GE.US,D,19771207,000000,4.83528,4.88435,4.83528,4.83528,1629640.1868398,0
+GE.US,D,19771208,000000,4.83528,4.93274,4.83528,4.83528,2077244.8564009,0
+GE.US,D,19771209,000000,4.83528,4.88435,4.83528,4.83528,1113553.8853573,0
+GE.US,D,19771212,000000,4.83528,4.88435,4.83528,4.83528,880323.07647024,0
+GE.US,D,19771213,000000,4.83528,4.88435,4.78753,4.88435,877345.06229944,0
+GE.US,D,19771214,000000,4.88435,4.88435,4.83528,4.88435,755270.59990977,0
+GE.US,D,19771215,000000,4.88435,4.93274,4.83528,4.88435,1130425.4907897,0
+GE.US,D,19771216,000000,4.88435,4.88435,4.78753,4.83528,921014.98706705,0
+GE.US,D,19771219,000000,4.83528,4.83528,4.74097,4.78753,2011741.2386502,0
+GE.US,D,19771220,000000,4.78753,4.78753,4.74097,4.78753,1284260.3600653,0
+GE.US,D,19771221,000000,4.78753,4.88435,4.78753,4.88435,2163590.7651452,0
+GE.US,D,19771222,000000,4.88435,4.9818,4.88435,4.93274,1739805.1313478,0
+GE.US,D,19771223,000000,4.9818,5.03018,4.9818,5.03018,1237613.6905275,0
+GE.US,D,19771227,000000,5.03018,5.03018,4.9818,4.9818,1136378.9803299,0
+GE.US,D,19771228,000000,4.9818,4.9818,4.93274,4.9818,1582000.8459119,0
+GE.US,D,19771229,000000,4.9818,5.03018,4.93274,4.9818,1498635.4901401,0
+GE.US,D,19771230,000000,4.9818,5.03018,4.93274,4.9818,997434.18190852,0
+GE.US,D,19780103,000000,4.9818,4.9818,4.88435,4.88435,1047058.8656171,0
+GE.US,D,19780104,000000,4.88435,4.88435,4.78753,4.88435,1821188.9525413,0
+GE.US,D,19780105,000000,4.88435,4.93274,4.83528,4.88435,1494663.5351781,0
+GE.US,D,19780106,000000,4.83528,4.83528,4.78753,4.78753,3282106.738053,0
+GE.US,D,19780109,000000,4.74097,4.74097,4.68954,4.74097,2209243.4938918,0
+GE.US,D,19780110,000000,4.74097,4.78753,4.68954,4.74097,1347778.6350352,0
+GE.US,D,19780111,000000,4.74097,4.74097,4.5965,4.64352,1254486.5653606,0
+GE.US,D,19780112,000000,4.64352,4.68954,4.5965,4.64352,1625669.5012788,0
+GE.US,D,19780113,000000,4.64352,4.68954,4.64352,4.64352,691753.59434039,0
+GE.US,D,19780116,000000,4.64352,4.68954,4.64352,4.64352,1066908.4852203,0
+GE.US,D,19780117,000000,4.64352,4.68954,4.5965,4.64352,2382927.9827707,0
+GE.US,D,19780118,000000,4.64352,4.68954,4.5965,4.68954,1133403.5049605,0
+GE.US,D,19780119,000000,4.68954,4.68954,4.64352,4.64352,1164171.2404561,0
+GE.US,D,19780120,000000,4.64352,4.64352,4.5965,4.5965,481347.88042594,0
+GE.US,D,19780123,000000,4.5965,4.5965,4.54481,4.54481,1401371.4655034,0
+GE.US,D,19780124,000000,4.54481,4.64352,4.49778,4.54481,918036.97289623,0
+GE.US,D,19780125,000000,4.54481,4.5965,4.54481,4.54481,1212800.7139729,0
+GE.US,D,19780126,000000,4.54481,4.5965,4.49778,4.49778,1725910.2706853,0
+GE.US,D,19780127,000000,4.49778,4.54481,4.49778,4.54481,1043088.180056,0
+GE.US,D,19780130,000000,4.54481,4.5965,4.54481,4.5965,1015298.4587313,0
+GE.US,D,19780131,000000,4.5965,4.5965,4.54481,4.5965,1060952.4568787,0
+GE.US,D,19780201,000000,4.5965,4.64352,4.54481,4.64352,1121493.9870787,0
+GE.US,D,19780202,000000,4.64352,4.74097,4.64352,4.68954,789015.08017539,0
+GE.US,D,19780203,000000,4.68954,4.68954,4.5965,4.68954,577619.23367218,0
+GE.US,D,19780206,000000,4.68954,4.68954,4.68954,4.68954,491272.05552719,0
+GE.US,D,19780207,000000,4.68954,4.74097,4.68954,4.74097,665949.21579622,0
+GE.US,D,19780208,000000,4.74097,4.78753,4.74097,4.78753,1168140.6566164,0
+GE.US,D,19780209,000000,4.78753,4.78753,4.74097,4.74097,1372589.0727885,0
+GE.US,D,19780210,000000,4.74097,4.78753,4.74097,4.74097,585558.06599288,0
+GE.US,D,19780213,000000,4.74097,4.74097,4.68954,4.74097,1120501.3156885,0
+GE.US,D,19780214,000000,4.74097,4.74097,4.5965,4.5965,1884705.9581108,0
+GE.US,D,19780215,000000,4.5965,4.64352,4.54481,4.5965,1711022.7386328,0
+GE.US,D,19780216,000000,4.54481,4.54481,4.49778,4.54481,1326936.3440418,0
+GE.US,D,19780217,000000,4.54481,4.54481,4.49778,4.49778,949796.11038131,0
+GE.US,D,19780221,000000,4.49778,4.49778,4.44988,4.49778,1423206.4278872,0
+GE.US,D,19780222,000000,4.49778,4.49778,4.44988,4.44988,1324952.2706619,0
+GE.US,D,19780223,000000,4.44988,4.49778,4.44988,4.49778,1222726.1584749,0
+GE.US,D,19780224,000000,4.49778,4.5965,4.49778,4.54481,1642542.3761118,0
+GE.US,D,19780227,000000,4.54481,4.5965,4.49778,4.49778,1024231.231843,0
+GE.US,D,19780228,000000,4.49778,4.49778,4.44988,4.49778,694730.33911046,0
+GE.US,D,19780301,000000,4.44988,4.44988,4.35378,4.44988,726490.74599628,0
+GE.US,D,19780302,000000,4.44988,4.49778,4.40089,4.44988,1614755.1935888,0
+GE.US,D,19780303,000000,4.44988,4.49778,4.44988,4.49778,789015.08017539,0
+GE.US,D,19780306,000000,4.49778,4.49778,4.44988,4.49778,1296168.6085463,0
+GE.US,D,19780307,000000,4.49778,4.54481,4.49778,4.49778,932924.50494886,0
+GE.US,D,19780308,000000,4.49778,4.54481,4.49778,4.54481,830699.66216248,0
+GE.US,D,19780309,000000,4.54481,4.5965,4.54481,4.54481,1041104.1066762,0
+GE.US,D,19780310,000000,4.5965,4.68954,4.5965,4.64352,1337853.1905335,0
+GE.US,D,19780313,000000,4.68954,4.74097,4.68954,4.68954,1340829.9353036,0
+GE.US,D,19780314,000000,4.68954,4.74097,4.64352,4.68954,1277310.3909326,0
+GE.US,D,19780315,000000,4.68954,4.74097,4.64352,4.68954,855512.6387171,0
+GE.US,D,19780316,000000,4.68954,4.68954,4.64352,4.68954,427756.31935856,0
+GE.US,D,19780317,000000,4.68954,4.74097,4.68954,4.74097,1060952.4568787,0
+GE.US,D,19780320,000000,4.74097,4.78753,4.74097,4.78753,1326936.3440418,0
+GE.US,D,19780321,000000,4.78753,4.78753,4.68954,4.68954,1125464.6726398,0
+GE.US,D,19780322,000000,4.68954,4.74097,4.68954,4.68954,1048051.5370074,0
+GE.US,D,19780323,000000,4.68954,4.68954,4.64352,4.64352,1083778.821252,0
+GE.US,D,19780327,000000,4.64352,4.74097,4.64352,4.68954,637166.82308122,0
+GE.US,D,19780328,000000,4.68954,4.74097,4.68954,4.74097,503182.84280975,0
+GE.US,D,19780329,000000,4.74097,4.74097,4.68954,4.74097,481347.88042594,0
+GE.US,D,19780330,000000,4.74097,4.74097,4.68954,4.74097,831692.33355275,0
+GE.US,D,19780331,000000,4.68954,4.68954,4.64352,4.68954,1329914.3582127,0
+GE.US,D,19780403,000000,4.68954,4.68954,4.5965,4.5965,660987.12824559,0
+GE.US,D,19780404,000000,4.5965,4.64352,4.5965,4.64352,905134.78362416,0
+GE.US,D,19780405,000000,4.64352,4.68954,4.5965,4.68954,685798.83539948,0
+GE.US,D,19780406,000000,4.68954,4.68954,4.64352,4.64352,741377.00864818,0
+GE.US,D,19780407,000000,4.68954,4.74097,4.68954,4.68954,1412288.3119948,0
+GE.US,D,19780410,000000,4.68954,4.74097,4.68954,4.68954,968653.05859428,0
+GE.US,D,19780411,000000,4.68954,4.74097,4.68954,4.68954,1200892.4654918,0
+GE.US,D,19780412,000000,4.68954,4.68954,4.68954,4.68954,1013314.3853514,0
+GE.US,D,19780413,000000,4.68954,4.68954,4.64352,4.68954,954756.92853118,0
+GE.US,D,19780414,000000,4.74097,4.83528,4.74097,4.83528,3697953.5395298,0
+GE.US,D,19780417,000000,4.9818,5.07981,4.9818,4.9818,5077490.0426494,0
+GE.US,D,19780418,000000,4.9818,5.03018,4.93274,4.93274,1809276.8958581,0
+GE.US,D,19780419,000000,4.93274,5.03018,4.88435,4.9818,1213794.6547639,0
+GE.US,D,19780420,000000,5.03018,5.07981,5.03018,5.03018,2026628.7707029,0
+GE.US,D,19780421,000000,5.03018,5.07981,5.03018,5.03018,2583406.9827823,0
+GE.US,D,19780424,000000,5.03018,5.22184,4.9818,5.22184,1660407.9223354,0
+GE.US,D,19780425,000000,5.22184,5.36962,5.22184,5.22184,4537585.974804,0
+GE.US,D,19780426,000000,5.22184,5.32118,5.17536,5.27155,3136213.2399,0
+GE.US,D,19780427,000000,5.22184,5.22184,5.17536,5.17536,1460920.3243133,0
+GE.US,D,19780428,000000,5.17536,5.22184,5.12635,5.22184,1872795.1708282,0
+GE.US,D,19780501,000000,5.22184,5.32118,5.22184,5.32118,1349761.4390143,0
+GE.US,D,19780502,000000,5.27155,5.27155,5.22184,5.22184,1529399.4174332,0
+GE.US,D,19780503,000000,5.22184,5.27155,5.12635,5.12635,1829127.7848618,0
+GE.US,D,19780504,000000,5.12635,5.12635,4.9818,5.07981,2227109.0401153,0
+GE.US,D,19780505,000000,5.07981,5.12635,5.07981,5.07981,2246958.6597185,0
+GE.US,D,19780508,000000,5.07981,5.12635,5.07981,5.07981,1083778.821252,0
+GE.US,D,19780509,000000,5.07981,5.12635,5.07981,5.12635,1203870.4796626,0
+GE.US,D,19780510,000000,5.12635,5.17536,5.12635,5.12635,1477790.6603451,0
+GE.US,D,19780511,000000,5.17536,5.22184,5.17536,5.22184,1172110.0727768,0
+GE.US,D,19780512,000000,5.22184,5.32118,5.22184,5.32118,2126869.5401094,0
+GE.US,D,19780515,000000,5.32118,5.41611,5.27155,5.36962,902158.03885407,0
+GE.US,D,19780516,000000,5.36962,5.46517,5.36962,5.36962,2077244.8564009,0
+GE.US,D,19780517,000000,5.36962,5.46517,5.36962,5.41611,1735835.7151875,0
+GE.US,D,19780518,000000,5.41611,5.46517,5.32118,5.32118,1397402.0493431,0
+GE.US,D,19780519,000000,5.32118,5.36962,5.27155,5.32118,964682.37303316,0
+GE.US,D,19780522,000000,5.32118,5.41611,5.27155,5.41611,744356.29221975,0
+GE.US,D,19780523,000000,5.41611,5.41611,5.32118,5.36962,783061.59063524,0
+GE.US,D,19780524,000000,5.32118,5.32118,5.22184,5.27155,1258454.7121203,0
+GE.US,D,19780525,000000,5.27155,5.32118,5.22184,5.27155,828715.58878267,0
+GE.US,D,19780526,000000,5.27155,5.32118,5.22184,5.22184,2381934.0419796,0
+GE.US,D,19780530,000000,5.22184,5.22184,5.17536,5.22184,722518.79103443,0
+GE.US,D,19780531,000000,5.22184,5.32118,5.22184,5.27155,2435528.1418486,0
+GE.US,D,19780601,000000,5.27155,5.32118,5.22184,5.27155,1042098.0474672,0
+GE.US,D,19780602,000000,5.27155,5.32118,5.27155,5.27155,868414.82798921,0
+GE.US,D,19780605,000000,5.27155,5.41611,5.27155,5.41611,1335867.8477528,0
+GE.US,D,19780606,000000,5.41611,5.51229,5.41611,5.41611,1978990.6991757,0
+GE.US,D,19780607,000000,5.41611,5.46517,5.32118,5.36962,1421221.0851066,0
+GE.US,D,19780608,000000,5.36962,5.36962,5.32118,5.36962,1007360.8958113,0
+GE.US,D,19780609,000000,5.32118,5.32118,5.22184,5.22184,805887.95500857,0
+GE.US,D,19780612,000000,5.22184,5.32118,5.17536,5.27155,1142337.547473,0
+GE.US,D,19780613,000000,5.27155,5.32118,5.22184,5.32118,1647504.4636625,0
+GE.US,D,19780614,000000,5.32118,5.36962,5.27155,5.27155,1057974.4427079,0
+GE.US,D,19780615,000000,5.27155,5.27155,5.22184,5.22184,1012322.9833619,0
+GE.US,D,19780616,000000,5.22184,5.22184,5.12635,5.12635,979571.17448656,0
+GE.US,D,19780619,000000,5.12635,5.17536,5.07981,5.17536,865436.81381837,0
+GE.US,D,19780620,000000,5.17536,5.17536,5.07981,5.07981,1032172.6029652,0
+GE.US,D,19780621,000000,5.07981,5.07981,4.9818,5.03018,1097676.2207159,0
+GE.US,D,19780622,000000,5.03018,5.07981,5.03018,5.07981,792987.03513725,0
+GE.US,D,19780623,000000,5.07981,5.07981,5.03018,5.03018,723512.73182544,0
+GE.US,D,19780626,000000,5.03018,5.03018,4.9818,4.9818,872384.24414955,0
+GE.US,D,19780627,000000,4.9818,5.03018,4.93274,5.03018,1476799.2583555,0
+GE.US,D,19780628,000000,5.03018,5.03018,4.93274,4.9818,749317.11036962,0
+GE.US,D,19780629,000000,5.03018,5.07981,5.03018,5.07981,1562153.7651101,0
+GE.US,D,19780630,000000,5.07981,5.07981,5.03018,5.07981,982547.91925666,0
+GE.US,D,19780703,000000,5.03018,5.03018,5.03018,5.03018,925978.34401843,0
+GE.US,D,19780705,000000,5.03018,5.03018,5.03018,5.03018,849556.61037545,0
+GE.US,D,19780706,000000,5.03018,5.03018,4.9818,5.03018,1215779.9975444,0
+GE.US,D,19780707,000000,5.03018,5.07981,5.03018,5.07981,1885697.3601002,0
+GE.US,D,19780710,000000,5.07981,5.17536,5.03018,5.17536,929945.22137729,0
+GE.US,D,19780711,000000,5.17536,5.22184,5.17536,5.22184,1343807.9494743,0
+GE.US,D,19780712,000000,5.22184,5.22184,5.17536,5.22184,862458.79964755,0
+GE.US,D,19780713,000000,5.22184,5.22184,5.17536,5.22184,1196921.7799307,0
+GE.US,D,19780714,000000,5.22184,5.36962,5.22184,5.36962,3177897.8218868,0
+GE.US,D,19780717,000000,5.36962,5.41611,5.27155,5.27155,1131418.16218,0
+GE.US,D,19780718,000000,5.27155,5.32118,5.22184,5.22184,646100.8655937,0
+GE.US,D,19780719,000000,5.22184,5.32118,5.22184,5.32118,961706.89766387,0
+GE.US,D,19780720,000000,5.32118,5.36962,5.27155,5.32118,1092712.8637645,0
+GE.US,D,19780721,000000,5.32118,5.32118,5.22184,5.22184,1264412.0098626,0
+GE.US,D,19780724,000000,5.22184,5.27155,5.17536,5.22184,787031.0067956,0
+GE.US,D,19780725,000000,5.22184,5.36962,5.22184,5.36962,1077825.3317119,0
+GE.US,D,19780726,000000,5.36962,5.46517,5.36962,5.36962,1316018.2281495,0
+GE.US,D,19780727,000000,5.36962,5.41611,5.36962,5.36962,884292.49263061,0
+GE.US,D,19780728,000000,5.36962,5.36962,5.32118,5.36962,756265.81010155,0
+GE.US,D,19780731,000000,5.36962,5.41611,5.36962,5.36962,874367.0481286,0
+GE.US,D,19780801,000000,5.36962,5.46517,5.32118,5.36962,1522451.9871021,0
+GE.US,D,19780802,000000,5.36962,5.51229,5.32118,5.46517,1681248.9439281,0
+GE.US,D,19780803,000000,5.51229,5.65628,5.51229,5.56326,3818042.659139,0
+GE.US,D,19780804,000000,5.56326,5.56326,5.51229,5.56326,1765609.5098919,0
+GE.US,D,19780807,000000,5.56326,5.60981,5.51229,5.56326,1608797.8958463,0
+GE.US,D,19780808,000000,5.56326,5.56326,5.51229,5.56326,1144320.3514521,0
+GE.US,D,19780809,000000,5.60981,5.70662,5.60981,5.60981,2589361.7417231,0
+GE.US,D,19780810,000000,5.60981,5.65628,5.56326,5.56326,1256470.6387405,0
+GE.US,D,19780811,000000,5.56326,5.60981,5.56326,5.60981,884292.49263061,0
+GE.US,D,19780814,000000,5.60981,5.65628,5.60981,5.60981,848562.66958442,0
+GE.US,D,19780815,000000,5.60981,5.60981,5.51229,5.56326,613349.05671836,0
+GE.US,D,19780816,000000,5.56326,5.65628,5.56326,5.60981,1010336.3711806,0
+GE.US,D,19780817,000000,5.65628,5.75492,5.65628,5.70662,2231077.186875,0
+GE.US,D,19780818,000000,5.70662,5.75492,5.60981,5.65628,1310063.4692086,0
+GE.US,D,19780821,000000,5.65628,5.65628,5.56326,5.56326,1230666.2601963,0
+GE.US,D,19780822,000000,5.56326,5.60981,5.46517,5.56326,979571.17448656,0
+GE.US,D,19780823,000000,5.56326,5.65628,5.56326,5.60981,1577040.027762,0
+GE.US,D,19780824,000000,5.60981,5.70662,5.60981,5.65628,979571.17448656,0
+GE.US,D,19780825,000000,5.65628,5.65628,5.60981,5.65628,994458.70653921,0
+GE.US,D,19780828,000000,5.60981,5.60981,5.56326,5.60981,847572.53699567,0
+GE.US,D,19780829,000000,5.56326,5.56326,5.46517,5.51229,865436.81381837,0
+GE.US,D,19780830,000000,5.46517,5.46517,5.41611,5.46517,2973448.136314,0
+GE.US,D,19780831,000000,5.46517,5.46517,5.41611,5.41611,845587.19421511,0
+GE.US,D,19780901,000000,5.41611,5.46517,5.41611,5.41611,999420.79408984,0
+GE.US,D,19780905,000000,5.41611,5.41611,5.36962,5.41611,2183439.1153476,0
+GE.US,D,19780906,000000,5.41611,5.46517,5.36962,5.41611,2656848.1634529,0
+GE.US,D,19780907,000000,5.41611,5.46517,5.36962,5.41611,1179057.503108,0
+GE.US,D,19780908,000000,5.41611,5.46517,5.41611,5.46517,3461743.4470713,0
+GE.US,D,19780911,000000,5.46517,5.51229,5.46517,5.51229,1797368.647377,0
+GE.US,D,19780912,000000,5.46517,5.46517,5.36962,5.46517,1603835.8082957,0
+GE.US,D,19780913,000000,5.46517,5.51229,5.41611,5.46517,1762631.4957212,0
+GE.US,D,19780914,000000,5.46517,5.46517,5.36962,5.36962,1192951.0943696,0
+GE.US,D,19780915,000000,5.36962,5.36962,5.27155,5.32118,1054006.2959482,0
+GE.US,D,19780918,000000,5.32118,5.32118,5.22184,5.27155,1638571.6905508,0
+GE.US,D,19780919,000000,5.27155,5.36962,5.27155,5.27155,1507565.7244502,0
+GE.US,D,19780920,000000,5.27155,5.32118,5.17536,5.22184,1575054.6849814,0
+GE.US,D,19780921,000000,5.22184,5.27155,5.17536,5.22184,1581009.4439223,0
+GE.US,D,19780922,000000,5.22184,5.27155,5.22184,5.27155,2452401.0166818,0
+GE.US,D,19780925,000000,5.27155,5.27155,5.17536,5.27155,923001.59924837,0
+GE.US,D,19780926,000000,5.27155,5.32118,5.22184,5.32118,1429159.9174275,0
+GE.US,D,19780927,000000,5.32118,5.36962,5.22184,5.22184,1500618.294119,0
+GE.US,D,19780928,000000,5.22184,5.22184,5.17536,5.22184,1327929.015432,0
+GE.US,D,19780929,000000,5.22184,5.27155,5.22184,5.27155,1244559.8514579,0
+GE.US,D,19781002,000000,5.32118,5.32118,5.32118,5.32118,1525430.0012729,0
+GE.US,D,19781003,000000,5.32118,5.36962,5.32118,5.32118,1696135.2065801,0
+GE.US,D,19781004,000000,5.32118,5.32118,5.27155,5.32118,752295.12454046,0
+GE.US,D,19781005,000000,5.32118,5.32118,5.27155,5.27155,1228682.1868165,0
+GE.US,D,19781006,000000,5.27155,5.32118,5.22184,5.27155,960711.68747207,0
+GE.US,D,19781009,000000,5.27155,5.32118,5.27155,5.32118,813826.78732929,0
+GE.US,D,19781010,000000,5.32118,5.32118,5.27155,5.32118,809858.64056968,0
+GE.US,D,19781011,000000,5.32118,5.36962,5.27155,5.36962,1003390.2102502,0
+GE.US,D,19781012,000000,5.36962,5.41611,5.32118,5.32118,1322965.6584808,0
+GE.US,D,19781013,000000,5.32118,5.36962,5.27155,5.32118,992472.09435791,0
+GE.US,D,19781016,000000,5.32118,5.32118,5.17536,5.17536,1100652.9654859,0
+GE.US,D,19781017,000000,5.17536,5.22184,5.17536,5.17536,1267387.4852321,0
+GE.US,D,19781018,000000,5.17536,5.22184,5.12635,5.17536,858489.38348719,0
+GE.US,D,19781019,000000,5.17536,5.17536,5.07981,5.07981,913076.15474637,0
+GE.US,D,19781020,000000,5.07981,5.07981,4.9818,4.9818,3086589.8255921,0
+GE.US,D,19781023,000000,4.9818,4.9818,4.83528,4.93274,3410135.9593836,0
+GE.US,D,19781024,000000,4.93274,4.93274,4.83528,4.83528,1805308.7490984,0
+GE.US,D,19781025,000000,4.83528,4.88435,4.78753,4.88435,1622691.4871081,0
+GE.US,D,19781026,000000,4.88435,4.88435,4.78753,4.78753,1621702.62392,0
+GE.US,D,19781027,000000,4.78753,4.83528,4.78753,4.78753,1427175.8440476,0
+GE.US,D,19781030,000000,4.78753,4.83528,4.5965,4.83528,2000826.9309603,0
+GE.US,D,19781031,000000,4.83528,4.88435,4.74097,4.74097,1206845.9550319,0
+GE.US,D,19781101,000000,4.83528,5.12635,4.83528,5.07981,2077244.8564009,0
+GE.US,D,19781102,000000,5.03018,5.03018,4.83528,4.83528,3129267.0789694,0
+GE.US,D,19781103,000000,4.83528,4.83528,4.78753,4.78753,1797368.647377,0
+GE.US,D,19781106,000000,4.78753,4.83528,4.78753,4.78753,1197914.451321,0
+GE.US,D,19781107,000000,4.78753,4.83528,4.74097,4.78753,1684225.6886983,0
+GE.US,D,19781108,000000,4.78753,4.78753,4.74097,4.78753,1105615.0530366,0
+GE.US,D,19781109,000000,4.78753,4.88435,4.78753,4.83528,1033162.7355539,0
+GE.US,D,19781110,000000,4.83528,4.93274,4.83528,4.83528,957734.94270199,0
+GE.US,D,19781113,000000,4.83528,4.83528,4.68954,4.68954,1222726.1584749,0
+GE.US,D,19781114,000000,4.68954,4.78753,4.68954,4.78753,998426.85329881,0
+GE.US,D,19781115,000000,4.78753,4.88435,4.78753,4.83528,1194937.7065509,0
+GE.US,D,19781116,000000,4.83528,4.9818,4.83528,4.93274,1083778.821252,0
+GE.US,D,19781117,000000,4.93274,4.9818,4.88435,4.9818,1291207.7903965,0
+GE.US,D,19781120,000000,4.9818,5.03018,4.93274,5.03018,721527.3890449,0
+GE.US,D,19781121,000000,5.03018,5.03018,4.93274,4.9818,650071.55115481,0
+GE.US,D,19781122,000000,4.9818,4.9818,4.93274,4.93274,983540.59064694,0
+GE.US,D,19781124,000000,4.93274,4.9818,4.88435,4.9818,522041.06042348,0
+GE.US,D,19781127,000000,4.9818,4.9818,4.93274,4.93274,471424.97472542,0
+GE.US,D,19781128,000000,4.93274,4.9818,4.83528,4.88435,469439.63194488,0
+GE.US,D,19781129,000000,4.88435,4.88435,4.83528,4.83528,568686.46056046,0
+GE.US,D,19781130,000000,4.74097,4.74097,4.68954,4.74097,1346784.6942443,0
+GE.US,D,19781201,000000,4.78753,4.88435,4.78753,4.83528,1023238.5604527,0
+GE.US,D,19781204,000000,4.83528,4.88435,4.83528,4.83528,800924.5980572,0
+GE.US,D,19781205,000000,4.83528,4.88435,4.83528,4.88435,934909.84772942,0
+GE.US,D,19781206,000000,4.88435,4.93274,4.88435,4.88435,1572076.6708107,0
+GE.US,D,19781207,000000,4.88435,4.93274,4.83528,4.88435,533950.57830531,0
+GE.US,D,19781208,000000,4.88435,4.88435,4.78753,4.83528,808865.96917941,0
+GE.US,D,19781211,000000,4.83528,4.88435,4.83528,4.88435,603423.61221634,0
+GE.US,D,19781212,000000,4.88435,4.88435,4.83528,4.83528,541889.410626,0
+GE.US,D,19781213,000000,4.83528,4.83528,4.68954,4.68954,724505.40321574,0
+GE.US,D,19781214,000000,4.68954,4.78753,4.68954,4.74097,675873.39089748,0
+GE.US,D,19781215,000000,4.74097,4.74097,4.68954,4.68954,722518.79103443,0
+GE.US,D,19781218,000000,4.68954,4.68954,4.5965,4.64352,1329914.3582127,0
+GE.US,D,19781219,000000,4.64352,4.64352,4.5965,4.64352,1092712.8637645,0
+GE.US,D,19781220,000000,4.64352,4.68954,4.5965,4.68954,877345.06229944,0
+GE.US,D,19781221,000000,4.68954,4.74097,4.5965,4.68954,824744.90322158,0
+GE.US,D,19781222,000000,4.68954,4.78753,4.64352,4.74097,563724.37300983,0
+GE.US,D,19781226,000000,4.74097,4.83528,4.68954,4.83528,873375.64613907,0
+GE.US,D,19781227,000000,4.83528,4.83528,4.78753,4.78753,1286245.7028457,0
+GE.US,D,19781228,000000,4.78753,4.78753,4.68954,4.74097,666941.88718648,0
+GE.US,D,19781229,000000,4.74097,4.78753,4.68954,4.74097,770160.67076392,0
+GE.US,D,19790102,000000,4.74097,4.78753,4.68954,4.68954,761225.35885067,0
+GE.US,D,19790103,000000,4.74097,4.78753,4.74097,4.78753,1445041.390271,0
+GE.US,D,19790104,000000,4.93274,4.93274,4.78753,4.88435,1847984.7330749,0
+GE.US,D,19790105,000000,4.88435,4.93274,4.88435,4.88435,1355716.1979552,0
+GE.US,D,19790108,000000,4.88435,4.88435,4.83528,4.88435,682820.82122865,0
+GE.US,D,19790109,000000,4.88435,4.93274,4.88435,4.93274,955750.86932221,0
+GE.US,D,19790110,000000,4.93274,4.93274,4.88435,4.88435,835661.7497131,0
+GE.US,D,19790111,000000,4.88435,4.88435,4.88435,4.88435,794971.10851704,0
+GE.US,D,19790112,000000,4.93274,5.03018,4.93274,4.93274,1467867.7546445,0
+GE.US,D,19790115,000000,4.93274,5.03018,4.93274,5.03018,706642.39579378,0
+GE.US,D,19790116,000000,5.03018,5.03018,4.93274,4.93274,1324952.2706619,0
+GE.US,D,19790117,000000,4.93274,4.93274,4.88435,4.93274,1207839.895823,0
+GE.US,D,19790118,000000,4.93274,4.93274,4.88435,4.93274,764203.3730215,0
+GE.US,D,19790119,000000,4.93274,4.9818,4.93274,4.9818,884292.49263061,0
+GE.US,D,19790122,000000,4.9818,4.9818,4.88435,4.93274,1162185.8976756,0
+GE.US,D,19790123,000000,4.93274,4.9818,4.93274,4.93274,787031.0067956,0
+GE.US,D,19790124,000000,4.93274,5.03018,4.93274,4.93274,1335867.8477528,0
+GE.US,D,19790125,000000,4.93274,5.03018,4.93274,5.03018,2051439.208456,0
+GE.US,D,19790126,000000,5.03018,5.03018,4.9818,4.9818,1215779.9975444,0
+GE.US,D,19790129,000000,4.9818,5.03018,4.93274,4.9818,1065915.8138301,0
+GE.US,D,19790130,000000,4.9818,4.9818,4.93274,4.93274,749317.11036962,0
+GE.US,D,19790131,000000,4.93274,4.93274,4.83528,4.83528,1207839.895823,0
+GE.US,D,19790201,000000,4.83528,4.83528,4.78753,4.83528,994458.70653921,0
+GE.US,D,19790202,000000,4.83528,4.83528,4.78753,4.78753,1112562.4833678,0
+GE.US,D,19790205,000000,4.78753,4.78753,4.68954,4.68954,1017283.8015118,0
+GE.US,D,19790206,000000,4.68954,4.74097,4.68954,4.68954,1101645.6368762,0
+GE.US,D,19790207,000000,4.68954,4.68954,4.64352,4.64352,1353732.1245755,0
+GE.US,D,19790208,000000,4.64352,4.68954,4.64352,4.64352,1566121.9118698,0
+GE.US,D,19790209,000000,4.64352,4.68954,4.5965,4.64352,1517491.1689522,0
+GE.US,D,19790212,000000,4.64352,4.68954,4.5965,4.64352,968653.05859428,0
+GE.US,D,19790213,000000,4.64352,4.74097,4.64352,4.64352,2315439.0222393,0
+GE.US,D,19790214,000000,4.64352,4.74097,4.64352,4.68954,1684225.6886983,0
+GE.US,D,19790215,000000,4.68954,4.68954,4.64352,4.68954,634191.3477119,0
+GE.US,D,19790216,000000,4.68954,4.68954,4.68954,4.68954,570671.803341,0
+GE.US,D,19790220,000000,4.68954,4.78753,4.68954,4.78753,1195930.3779412,0
+GE.US,D,19790221,000000,4.78753,4.93274,4.68954,4.74097,1427175.8440476,0
+GE.US,D,19790222,000000,4.74097,4.74097,4.68954,4.74097,1658422.5795549,0
+GE.US,D,19790223,000000,4.68954,4.68954,4.68954,4.68954,1189973.0801987,0
+GE.US,D,19790226,000000,4.68954,4.74097,4.64352,4.68954,1034156.676345,0
+GE.US,D,19790227,000000,4.68954,4.68954,4.5965,4.64352,1087750.7762139,0
+GE.US,D,19790228,000000,4.64352,4.64352,4.54481,4.5965,1376558.4889488,0
+GE.US,D,19790301,000000,4.5965,4.64352,4.5965,4.64352,881315.74786053,0
+GE.US,D,19790302,000000,4.64352,4.64352,4.5965,4.5965,920021.04627602,0
+GE.US,D,19790305,000000,4.5965,4.68954,4.5965,4.64352,2064341.3977281,0
+GE.US,D,19790306,000000,4.64352,4.68954,4.64352,4.64352,1306094.0530483,0
+GE.US,D,19790307,000000,4.64352,4.68954,4.64352,4.64352,1485732.0314672,0
+GE.US,D,19790308,000000,4.64352,4.68954,4.64352,4.68954,2461332.5203927,0
+GE.US,D,19790309,000000,4.68954,4.74097,4.68954,4.68954,1677279.5277678,0
+GE.US,D,19790312,000000,4.68954,4.74097,4.5965,4.74097,977585.83170602,0
+GE.US,D,19790313,000000,4.74097,4.74097,4.68954,4.74097,1300138.0247066,0
+GE.US,D,19790314,000000,4.74097,4.74097,4.68954,4.74097,588536.08016371,0
+GE.US,D,19790315,000000,4.74097,4.78753,4.74097,4.74097,1032172.6029652,0
+GE.US,D,19790316,000000,4.74097,4.78753,4.74097,4.78753,1474813.9155749,0
+GE.US,D,19790319,000000,4.78753,4.83528,4.78753,4.83528,1069885.2299904,0
+GE.US,D,19790320,000000,4.83528,4.83528,4.78753,4.78753,926968.47660721,0
+GE.US,D,19790321,000000,4.78753,4.83528,4.78753,4.83528,1368619.6566282,0
+GE.US,D,19790322,000000,4.83528,4.88435,4.83528,4.83528,1631625.5296205,0
+GE.US,D,19790323,000000,4.83528,4.93274,4.83528,4.88435,944834.02283069,0
+GE.US,D,19790326,000000,4.88435,4.88435,4.83528,4.83528,744356.29221975,0
+GE.US,D,19790327,000000,4.83528,4.9818,4.83528,4.9818,1389461.9476217,0
+GE.US,D,19790328,000000,4.9818,4.9818,4.88435,4.88435,1364650.2404677,0
+GE.US,D,19790329,000000,4.88435,4.93274,4.83528,4.83528,1271358.1707931,0
+GE.US,D,19790330,000000,4.83528,4.83528,4.78753,4.78753,1342815.278084,0
+GE.US,D,19790402,000000,4.74097,4.74097,4.68954,4.74097,1611777.1794179,0
+GE.US,D,19790403,000000,4.74097,4.78753,4.74097,4.78753,1759654.750951,0
+GE.US,D,19790404,000000,4.78753,4.83528,4.78753,4.78753,1836073.9457925,0
+GE.US,D,19790405,000000,4.78753,4.78753,4.74097,4.78753,1102638.3082665,0
+GE.US,D,19790406,000000,4.78753,4.78753,4.74097,4.78753,1019270.4136931,0
+GE.US,D,19790409,000000,4.78753,4.78753,4.74097,4.78753,758248.6140806,0
+GE.US,D,19790410,000000,4.78753,4.88435,4.78753,4.83528,1339838.5333138,0
+GE.US,D,19790411,000000,4.83528,4.88435,4.78753,4.83528,1316018.2281495,0
+GE.US,D,19790412,000000,4.83528,4.88435,4.78753,4.83528,1079809.4050917,0
+GE.US,D,19790416,000000,4.83528,4.83528,4.83528,4.83528,953766.79594241,0
+GE.US,D,19790417,000000,4.83528,4.83528,4.78753,4.78753,1190967.0209898,0
+GE.US,D,19790418,000000,4.83528,4.83528,4.83528,4.83528,921014.98706705,0
+GE.US,D,19790419,000000,4.83528,4.83528,4.78753,4.78753,999420.79408984,0
+GE.US,D,19790420,000000,4.78753,4.83528,4.78753,4.78753,971631.07276511,0
+GE.US,D,19790423,000000,4.78753,4.88435,4.78753,4.88435,1398393.4513327,0
+GE.US,D,19790424,000000,4.88435,4.93274,4.83528,4.88435,1171118.6707873,0
+GE.US,D,19790425,000000,4.88435,4.9818,4.88435,4.9818,827721.64799164,0
+GE.US,D,19790426,000000,4.9818,4.9818,4.88435,4.93274,1414273.6547756,0
+GE.US,D,19790427,000000,4.93274,4.93274,4.88435,4.88435,1144320.3514521,0
+GE.US,D,19790430,000000,4.88435,4.93274,4.88435,4.93274,743362.35142872,0
+GE.US,D,19790501,000000,4.93274,4.9818,4.93274,4.93274,1183028.1886691,0
+GE.US,D,19790502,000000,4.93274,4.9818,4.93274,4.9818,849556.61037545,0
+GE.US,D,19790503,000000,4.9818,5.03018,4.9818,4.9818,1550241.7084267,0
+GE.US,D,19790504,000000,4.9818,5.03018,4.9818,4.9818,841616.50865399,0
+GE.US,D,19790507,000000,4.93274,4.93274,4.88435,4.88435,1600859.0635255,0
+GE.US,D,19790508,000000,4.88435,4.88435,4.83528,4.88435,968653.05859428,0
+GE.US,D,19790509,000000,4.88435,4.93274,4.88435,4.93274,1215779.9975444,0
+GE.US,D,19790510,000000,4.93274,4.93274,4.88435,4.88435,1387476.6048412,0
+GE.US,D,19790511,000000,4.88435,4.93274,4.88435,4.93274,782068.91924497,0
+GE.US,D,19790514,000000,4.88435,4.88435,4.83528,4.88435,1357704.0795374,0
+GE.US,D,19790515,000000,4.88435,4.88435,4.88435,4.88435,473409.04810524,0
+GE.US,D,19790516,000000,4.88435,4.93274,4.88435,4.93274,934909.84772942,0
+GE.US,D,19790517,000000,4.93274,5.03018,4.93274,5.03018,1334876.4457632,0
+GE.US,D,19790518,000000,4.9818,4.9818,4.93274,4.9818,1117523.3015176,0
+GE.US,D,19790521,000000,4.9818,5.07981,4.93274,5.03018,1055991.6387288,0
+GE.US,D,19790522,000000,5.03018,5.07981,4.9818,5.07981,1496646.3391572,0
+GE.US,D,19790523,000000,5.07981,5.17536,4.9818,4.9818,731452.83354691,0
+GE.US,D,19790524,000000,4.9818,5.03018,4.93274,5.03018,935901.24971894,0
+GE.US,D,19790525,000000,4.9818,4.9818,4.9818,4.9818,861464.85885652,0
+GE.US,D,19790529,000000,4.9818,4.9818,4.93274,4.93274,1949215.6350703,0
+GE.US,D,19790530,000000,4.93274,4.9818,4.93274,4.9818,1105615.0530366,0
+GE.US,D,19790531,000000,4.93274,4.93274,4.88435,4.93274,1705067.9796917,0
+GE.US,D,19790601,000000,4.93274,4.93274,4.88435,4.93274,860473.45686699,0
+GE.US,D,19790604,000000,4.93274,4.9818,4.88435,4.93274,465468.94638378,0
+GE.US,D,19790605,000000,4.93274,5.03018,4.93274,5.03018,922007.65845734,0
+GE.US,D,19790606,000000,5.03018,5.07981,4.9818,5.03018,1682241.6153184,0
+GE.US,D,19790607,000000,5.03018,5.07981,5.03018,5.03018,1148292.3064139,0
+GE.US,D,19790608,000000,5.03018,5.03018,5.03018,5.03018,1245555.0616497,0
+GE.US,D,19790611,000000,5.03018,5.03018,4.93274,4.9818,869407.49937949,0
+GE.US,D,19790612,000000,4.9818,4.9818,4.93274,4.93274,1548257.635047,0
+GE.US,D,19790613,000000,4.93274,4.9818,4.93274,4.93274,1123478.0604585,0
+GE.US,D,19790614,000000,4.93274,4.9818,4.93274,4.93274,818790.14428068,0
+GE.US,D,19790615,000000,4.93274,4.9818,4.93274,4.93274,1443056.0474904,0
+GE.US,D,19790618,000000,4.93274,4.93274,4.88435,4.93274,995450.10852874,0
+GE.US,D,19790619,000000,4.93274,4.93274,4.88435,4.88435,1128440.1480092,0
+GE.US,D,19790620,000000,4.88435,4.88435,4.88435,4.88435,875360.98891963,0
+GE.US,D,19790621,000000,4.88435,4.88435,4.78753,4.88435,1236621.0191372,0
+GE.US,D,19790622,000000,4.88435,4.93274,4.88435,4.93274,974609.08693594,0
+GE.US,D,19790625,000000,4.93274,4.9818,4.93274,4.9818,1238606.3619178,0
+GE.US,D,19790626,000000,4.9818,5.03018,4.93274,4.9818,1519473.9729312,0
+GE.US,D,19790627,000000,4.9818,5.03018,4.9818,5.03018,750309.78175989,0
+GE.US,D,19790628,000000,5.03018,5.03018,4.9818,5.03018,602430.94082607,0
+GE.US,D,19790629,000000,5.03018,5.07981,4.9818,5.03018,724505.40321574,0
+GE.US,D,19790702,000000,5.03018,5.03018,4.9818,4.9818,1064924.4118405,0
+GE.US,D,19790703,000000,4.9818,4.9818,4.9818,4.9818,903151.9796451,0
+GE.US,D,19790705,000000,4.9818,4.9818,4.9818,4.9818,2720367.7078239,0
+GE.US,D,19790706,000000,4.9818,5.03018,4.9818,5.03018,1255477.9673502,0
+GE.US,D,19790709,000000,5.03018,5.12635,5.03018,5.12635,1582993.5173021,0
+GE.US,D,19790710,000000,5.12635,5.12635,5.07981,5.07981,1930358.6868574,0
+GE.US,D,19790711,000000,5.07981,5.07981,5.03018,5.03018,985525.93342748,0
+GE.US,D,19790712,000000,5.03018,5.03018,5.03018,5.03018,537918.7250649,0
+GE.US,D,19790713,000000,5.03018,5.03018,4.93274,5.03018,556776.94267865,0
+GE.US,D,19790716,000000,5.03018,5.03018,4.9818,5.03018,960711.68747207,0
+GE.US,D,19790717,000000,5.03018,5.12635,5.03018,5.03018,1918449.1689757,0
+GE.US,D,19790718,000000,5.03018,5.03018,5.03018,5.03018,1389461.9476217,0
+GE.US,D,19790719,000000,5.03018,5.07981,5.03018,5.03018,1228682.1868165,0
+GE.US,D,19790720,000000,5.03018,5.03018,5.03018,5.03018,986517.33541699,0
+GE.US,D,19790723,000000,5.03018,5.03018,5.03018,5.03018,628235.31937023,0
+GE.US,D,19790724,000000,5.03018,5.07981,4.9818,5.07981,732445.50493717,0
+GE.US,D,19790725,000000,5.07981,5.12635,5.07981,5.12635,1198907.1227112,0
+GE.US,D,19790726,000000,5.12635,5.17536,5.12635,5.17536,1993878.2312282,0
+GE.US,D,19790727,000000,5.17536,5.17536,5.12635,5.17536,927962.41739825,0
+GE.US,D,19790730,000000,5.17536,5.17536,5.12635,5.12635,1130425.4907897,0
+GE.US,D,19790731,000000,5.17536,5.22184,5.17536,5.17536,1115540.4975386,0
+GE.US,D,19790801,000000,5.17536,5.17536,5.17536,5.17536,1082789.958064,0
+GE.US,D,19790802,000000,5.17536,5.17536,5.12635,5.12635,733438.17632745,0
+GE.US,D,19790803,000000,5.12635,5.12635,5.12635,5.12635,766189.9852028,0
+GE.US,D,19790806,000000,5.12635,5.17536,5.12635,5.17536,588536.08016371,0
+GE.US,D,19790807,000000,5.17536,5.27155,5.17536,5.27155,1733850.3724069,0
+GE.US,D,19790808,000000,5.27155,5.36962,5.27155,5.32118,2116944.0956075,0
+GE.US,D,19790809,000000,5.32118,5.32118,5.27155,5.27155,1288229.7762257,0
+GE.US,D,19790810,000000,5.27155,5.41611,5.27155,5.41611,958728.88349304,0
+GE.US,D,19790813,000000,5.41611,5.46517,5.41611,5.41611,1616737.9975678,0
+GE.US,D,19790814,000000,5.41611,5.46517,5.41611,5.46517,1532376.1622033,0
+GE.US,D,19790815,000000,5.46517,5.51229,5.41611,5.51229,1436107.3477585,0
+GE.US,D,19790816,000000,5.51229,5.51229,5.46517,5.46517,2226117.638126,0
+GE.US,D,19790817,000000,5.46517,5.51229,5.46517,5.46517,1123478.0604585,0
+GE.US,D,19790820,000000,5.46517,5.51229,5.46517,5.51229,726490.74599628,0
+GE.US,D,19790821,000000,5.51229,5.51229,5.46517,5.46517,907120.1264047,0
+GE.US,D,19790822,000000,5.46517,5.70662,5.41611,5.41611,562731.70161956,0
+GE.US,D,19790823,000000,5.41611,5.46517,5.36962,5.36962,1349761.4390143,0
+GE.US,D,19790824,000000,5.36962,5.36962,5.27155,5.32118,698701.02467156,0
+GE.US,D,19790827,000000,5.32118,5.32118,5.22184,5.27155,1721939.5851243,0
+GE.US,D,19790828,000000,5.27155,5.32118,5.27155,5.27155,583575.26201385,0
+GE.US,D,19790829,000000,5.27155,5.32118,5.27155,5.32118,809858.64056968,0
+GE.US,D,19790830,000000,5.32118,5.32118,5.27155,5.32118,529981.16214496,0
+GE.US,D,19790831,000000,5.32118,5.32118,5.32118,5.32118,486312.50677808,0
+GE.US,D,19790904,000000,5.32118,5.36962,5.27155,5.27155,937886.5924995,0
+GE.US,D,19790905,000000,5.27155,5.27155,5.22184,5.22184,1861878.3243366,0
+GE.US,D,19790906,000000,5.22184,5.22184,5.22184,5.22184,1322965.6584808,0
+GE.US,D,19790907,000000,5.22184,5.22184,5.17536,5.22184,545861.36558787,0
+GE.US,D,19790910,000000,5.22184,5.22184,5.17536,5.17536,915060.22812616,0
+GE.US,D,19790911,000000,5.17536,5.17536,5.12635,5.12635,1321974.2564911,0
+GE.US,D,19790912,000000,5.12635,5.17536,5.07981,5.12635,879330.40507998,0
+GE.US,D,19790913,000000,5.12635,5.17536,5.12635,5.12635,872384.24414955,0
+GE.US,D,19790914,000000,5.12635,5.12635,5.07981,5.12635,1207839.895823,0
+GE.US,D,19790917,000000,5.12635,5.17536,5.12635,5.17536,2657842.104244,0
+GE.US,D,19790918,000000,5.07981,5.07981,5.03018,5.07981,2606233.3471557,0
+GE.US,D,19790919,000000,5.07981,5.07981,5.03018,5.03018,1406332.2836533,0
+GE.US,D,19790920,000000,5.03018,5.12635,5.03018,5.12635,1507565.7244502,0
+GE.US,D,19790921,000000,5.12635,5.17536,5.12635,5.12635,945826.69422095,0
+GE.US,D,19790924,000000,5.12635,5.17536,5.12635,5.12635,906128.72441518,0
+GE.US,D,19790925,000000,5.12635,5.12635,5.07981,5.12635,818790.14428068,0
+GE.US,D,19790926,000000,5.12635,5.17536,5.07981,5.12635,1380530.4439108,0
+GE.US,D,19790927,000000,5.12635,5.12635,5.07981,5.12635,1923411.2565263,0
+GE.US,D,19790928,000000,5.12635,5.12635,5.07981,5.07981,737407.59248782,0
+GE.US,D,19791001,000000,5.07981,5.07981,5.03018,5.03018,920021.04627602,0
+GE.US,D,19791002,000000,5.03018,5.12635,5.03018,5.12635,2477211.4544348,0
+GE.US,D,19791003,000000,5.12635,5.12635,5.07981,5.07981,780084.84586518,0
+GE.US,D,19791004,000000,5.07981,5.17536,5.07981,5.17536,910098.14057553,0
+GE.US,D,19791005,000000,5.17536,5.22184,5.12635,5.17536,1913487.081425,0
+GE.US,D,19791008,000000,5.17536,5.17536,5.12635,5.12635,1803323.4063178,0
+GE.US,D,19791009,000000,5.12635,5.12635,5.03018,5.03018,1905546.9797036,0
+GE.US,D,19791010,000000,4.93274,4.93274,4.74097,4.93274,2253906.0900498,0
+GE.US,D,19791011,000000,4.93274,4.93274,4.83528,4.88435,1572076.6708107,0
+GE.US,D,19791012,000000,4.88435,4.88435,4.83528,4.88435,991481.96176913,0
+GE.US,D,19791015,000000,4.88435,4.88435,4.74097,4.78753,1290212.5802046,0
+GE.US,D,19791016,000000,4.78753,4.83528,4.78753,4.78753,1727895.6134659,0
+GE.US,D,19791017,000000,4.78753,4.83528,4.74097,4.78753,735422.24970728,0
+GE.US,D,19791018,000000,4.78753,4.83528,4.78753,4.78753,945826.69422095,0
+GE.US,D,19791019,000000,4.78753,4.78753,4.68954,4.68954,1356710.1387463,0
+GE.US,D,19791022,000000,4.68954,4.74097,4.5965,4.68954,881315.74786053,0
+GE.US,D,19791023,000000,4.68954,4.74097,4.68954,4.68954,879330.40507998,0
+GE.US,D,19791024,000000,4.68954,4.74097,4.68954,4.68954,1397402.0493431,0
+GE.US,D,19791025,000000,4.74097,4.74097,4.74097,4.74097,1604829.7490868,0
+GE.US,D,19791026,000000,4.74097,4.78753,4.74097,4.78753,1039118.7638956,0
+GE.US,D,19791029,000000,4.78753,4.83528,4.78753,4.78753,1061945.128269,0
+GE.US,D,19791030,000000,4.78753,4.88435,4.78753,4.88435,949796.11038131,0
+GE.US,D,19791031,000000,4.88435,4.88435,4.83528,4.83528,822760.82984178,0
+GE.US,D,19791101,000000,4.83528,4.83528,4.83528,4.83528,496236.68187934,0
+GE.US,D,19791102,000000,4.83528,4.88435,4.83528,4.83528,425770.976578,0
+GE.US,D,19791105,000000,4.83528,4.83528,4.78753,4.78753,495244.01048906,0
+GE.US,D,19791106,000000,4.78753,4.78753,4.74097,4.74097,960711.68747207,0
+GE.US,D,19791107,000000,4.74097,4.74097,4.64352,4.64352,1353732.1245755,0
+GE.US,D,19791108,000000,4.64352,4.68954,4.64352,4.68954,813826.78732929,0
+GE.US,D,19791109,000000,4.68954,4.74097,4.68954,4.68954,914067.55673588,0
+GE.US,D,19791112,000000,4.68954,4.78753,4.64352,4.78753,931931.83355858,0
+GE.US,D,19791113,000000,4.78753,4.78753,4.68954,4.74097,906128.72441518,0
+GE.US,D,19791114,000000,4.74097,4.74097,4.64352,4.68954,1496646.3391572,0
+GE.US,D,19791115,000000,4.68954,4.68954,4.64352,4.64352,1644527.7188925,0
+GE.US,D,19791116,000000,4.64352,4.68954,4.64352,4.64352,811842.71394949,0
+GE.US,D,19791119,000000,4.64352,4.68954,4.54481,4.54481,1680256.272538,0
+GE.US,D,19791120,000000,4.54481,4.5965,4.54481,4.5965,1048051.5370074,0
+GE.US,D,19791121,000000,4.5965,4.64352,4.49778,4.64352,2057396.5061986,0
+GE.US,D,19791123,000000,4.64352,4.74097,4.64352,4.68954,882308.4192508,0
+GE.US,D,19791126,000000,4.68954,4.78753,4.68954,4.78753,2286656.6295244,0
+GE.US,D,19791127,000000,4.78753,4.78753,4.68954,4.68954,2998259.8434681,0
+GE.US,D,19791128,000000,4.68954,4.74097,4.64352,4.68954,1108591.7978067,0
+GE.US,D,19791129,000000,4.74097,4.74097,4.74097,4.74097,1664377.3384957,0
+GE.US,D,19791130,000000,4.64352,4.64352,4.5965,4.5965,1676285.5869769,0
+GE.US,D,19791203,000000,4.5965,4.64352,4.5965,4.5965,1031178.6621742,0
+GE.US,D,19791204,000000,4.5965,4.64352,4.5965,4.5965,1899592.2207627,0
+GE.US,D,19791205,000000,4.64352,4.68954,4.64352,4.64352,1281282.3458944,0
+GE.US,D,19791206,000000,4.64352,4.68954,4.64352,4.64352,1029194.5887944,0
+GE.US,D,19791207,000000,4.68954,4.74097,4.68954,4.68954,2375980.5524393,0
+GE.US,D,19791210,000000,4.68954,4.78753,4.5965,4.68954,1423206.4278872,0
+GE.US,D,19791211,000000,4.68954,4.78753,4.68954,4.74097,2358116.2756168,0
+GE.US,D,19791212,000000,4.74097,4.78753,4.68954,4.78753,1650481.2084327,0
+GE.US,D,19791213,000000,4.78753,4.93274,4.78753,4.93274,1811263.5080393,0
+GE.US,D,19791214,000000,4.93274,4.93274,4.83528,4.83528,2337271.4458216,0
+GE.US,D,19791217,000000,4.88435,4.9818,4.88435,4.9818,2431557.4562873,0
+GE.US,D,19791218,000000,4.93274,4.93274,4.88435,4.88435,1859894.2509568,0
+GE.US,D,19791219,000000,4.88435,4.93274,4.88435,4.88435,2075260.7830212,0
+GE.US,D,19791220,000000,4.88435,4.93274,4.88435,4.93274,1498635.4901401,0
+GE.US,D,19791221,000000,4.93274,5.03018,4.93274,5.03018,2741208.7294167,0
+GE.US,D,19791224,000000,5.03018,5.07981,5.03018,5.07981,1031178.6621742,0
+GE.US,D,19791226,000000,5.07981,5.07981,5.03018,5.07981,571664.47473129,0
+GE.US,D,19791227,000000,5.07981,5.12635,5.03018,5.07981,834670.34772359,0
+GE.US,D,19791228,000000,5.07981,5.12635,5.07981,5.07981,1093704.265754,0
+GE.US,D,19791231,000000,5.07981,5.07981,5.07981,5.07981,490283.19233917,0
+GE.US,D,19800102,000000,5.07981,5.07981,4.88435,4.88435,1477790.6603451,0
+GE.US,D,19800103,000000,4.88435,4.93274,4.78753,4.93274,1826149.7706912,0
+GE.US,D,19800104,000000,4.9818,5.12635,4.9818,5.12635,1701098.5635314,0
+GE.US,D,19800107,000000,5.12635,5.36962,5.07981,5.27155,2091139.7170634,0
+GE.US,D,19800108,000000,5.27155,5.46517,5.27155,5.46517,2448430.3311205,0
+GE.US,D,19800109,000000,5.46517,5.56326,5.41611,5.41611,4971297.0531036,0
+GE.US,D,19800110,000000,5.41611,5.46517,5.36962,5.41611,2367046.509927,0
+GE.US,D,19800111,000000,5.41611,5.46517,5.36962,5.41611,992472.09435791,0
+GE.US,D,19800114,000000,5.41611,5.46517,5.41611,5.41611,3235461.3379161,0
+GE.US,D,19800115,000000,5.41611,5.41611,5.27155,5.27155,1319988.9137107,0
+GE.US,D,19800116,000000,5.32118,5.41611,5.32118,5.36962,3247370.8557978,0
+GE.US,D,19800117,000000,5.36962,5.36962,5.32118,5.36962,829706.99077219,0
+GE.US,D,19800118,000000,5.36962,5.36962,5.27155,5.36962,1693159.7312108,0
+GE.US,D,19800121,000000,5.36962,5.51229,5.32118,5.46517,2328341.2115114,0
+GE.US,D,19800122,000000,5.46517,5.51229,5.36962,5.36962,1206845.9550319,0
+GE.US,D,19800123,000000,5.36962,5.46517,5.32118,5.46517,1508559.6652413,0
+GE.US,D,19800124,000000,5.46517,5.56326,5.46517,5.46517,2748156.1597477,0
+GE.US,D,19800125,000000,5.46517,5.51229,5.46517,5.51229,1949215.6350703,0
+GE.US,D,19800128,000000,5.51229,5.56326,5.46517,5.56326,1305102.6510587,0
+GE.US,D,19800129,000000,5.56326,5.56326,5.41611,5.46517,1654453.1633946,0
+GE.US,D,19800130,000000,5.46517,5.60981,5.46517,5.60981,1743774.5475081,0
+GE.US,D,19800131,000000,5.60981,5.75492,5.46517,5.51229,2502024.4309893,0
+GE.US,D,19800201,000000,5.51229,5.60981,5.46517,5.60981,1701098.5635314,0
+GE.US,D,19800204,000000,5.60981,5.65628,5.51229,5.51229,1977005.3563951,0
+GE.US,D,19800205,000000,5.51229,5.56326,5.51229,5.56326,854518.69792609,0
+GE.US,D,19800206,000000,5.56326,5.60981,5.46517,5.60981,1389461.9476217,0
+GE.US,D,19800207,000000,5.60981,5.60981,5.51229,5.51229,1693159.7312108,0
+GE.US,D,19800208,000000,5.51229,5.56326,5.46517,5.46517,3163010.2898343,0
+GE.US,D,19800211,000000,5.46517,5.51229,5.36962,5.41611,2858321.1042556,0
+GE.US,D,19800212,000000,5.41611,5.46517,5.36962,5.46517,1190967.0209898,0
+GE.US,D,19800213,000000,5.46517,5.56326,5.46517,5.51229,3078650.9932713,0
+GE.US,D,19800214,000000,5.46517,5.46517,5.36962,5.41611,1531384.7602138,0
+GE.US,D,19800215,000000,5.36962,5.36962,5.17536,5.27155,2392852.1578718,0
+GE.US,D,19800219,000000,5.22184,5.22184,5.17536,5.17536,1497641.5493489,0
+GE.US,D,19800220,000000,5.17536,5.27155,5.17536,5.22184,1842029.974134,0
+GE.US,D,19800221,000000,5.22184,5.22184,5.12635,5.12635,2052433.149247,0
+GE.US,D,19800222,000000,5.12635,5.12635,5.07981,5.07981,1895621.5352016,0
+GE.US,D,19800225,000000,5.07981,5.07981,4.9818,4.9818,1780497.0419445,0
+GE.US,D,19800226,000000,4.9818,5.07981,4.9818,5.07981,1345792.0228541,0
+GE.US,D,19800227,000000,5.07981,5.12635,4.9818,4.9818,1713006.8120126,0
+GE.US,D,19800228,000000,4.9818,5.03018,4.88435,4.9818,1453971.6245813,0
+GE.US,D,19800229,000000,4.9818,5.03018,4.93274,5.03018,1739805.1313478,0
+GE.US,D,19800303,000000,5.03018,5.07981,4.9818,4.9818,1356710.1387463,0
+GE.US,D,19800304,000000,4.9818,4.9818,4.93274,4.9818,1315026.82616,0
+GE.US,D,19800305,000000,4.9818,4.9818,4.88435,4.88435,2049456.4044771,0
+GE.US,D,19800306,000000,4.88435,4.88435,4.83528,4.83528,2014719.252821,0
+GE.US,D,19800307,000000,4.83528,4.88435,4.83528,4.88435,1864855.0691067,0
+GE.US,D,19800310,000000,4.88435,4.93274,4.83528,4.88435,2200313.2595817,0
+GE.US,D,19800311,000000,4.88435,4.93274,4.83528,4.88435,1322965.6584808,0
+GE.US,D,19800312,000000,4.88435,4.88435,4.83528,4.88435,1226696.844036,0
+GE.US,D,19800313,000000,4.83528,4.83528,4.78753,4.78753,1772555.6708223,0
+GE.US,D,19800314,000000,4.78753,4.83528,4.78753,4.78753,2290626.0456848,0
+GE.US,D,19800317,000000,4.78753,4.78753,4.68954,4.68954,1483747.9580874,0
+GE.US,D,19800318,000000,4.68954,4.74097,4.68954,4.74097,2247951.3311089,0
+GE.US,D,19800319,000000,4.74097,4.74097,4.64352,4.64352,2512941.277481,0
+GE.US,D,19800320,000000,4.64352,4.68954,4.5965,4.5965,2155650.6634236,0
+GE.US,D,19800321,000000,4.5965,4.64352,4.54481,4.64352,1790421.2170458,0
+GE.US,D,19800324,000000,4.64352,4.64352,4.54481,4.54481,2524849.525962,0
+GE.US,D,19800325,000000,4.54481,4.5965,4.49778,4.54481,3585803.2522415,0
+GE.US,D,19800326,000000,4.54481,4.5965,4.54481,4.54481,1315026.82616,0
+GE.US,D,19800327,000000,4.54481,4.54481,4.40089,4.54481,2025637.3687133,0
+GE.US,D,19800328,000000,4.5965,4.78753,4.5965,4.78753,1089734.8495937,0
+GE.US,D,19800331,000000,4.78753,4.83528,4.74097,4.83528,1397402.0493431,0
+GE.US,D,19800401,000000,4.83528,4.88435,4.68954,4.74097,1433131.8723893,0
+GE.US,D,19800402,000000,4.74097,4.78753,4.74097,4.74097,1051028.2817774,0
+GE.US,D,19800403,000000,4.78753,4.83528,4.78753,4.83528,855512.6387171,0
+GE.US,D,19800407,000000,4.83528,4.83528,4.64352,4.64352,2517903.3650317,0
+GE.US,D,19800408,000000,4.64352,4.68954,4.5965,4.68954,1531384.7602138,0
+GE.US,D,19800409,000000,4.68954,4.74097,4.64352,4.68954,1399386.1227229,0
+GE.US,D,19800410,000000,4.68954,4.78753,4.68954,4.78753,764203.3730215,0
+GE.US,D,19800411,000000,4.78753,4.78753,4.74097,4.74097,1497641.5493489,0
+GE.US,D,19800414,000000,4.74097,4.78753,4.74097,4.78753,759242.55487163,0
+GE.US,D,19800415,000000,4.78753,4.78753,4.74097,4.78753,1027209.2460138,0
+GE.US,D,19800416,000000,4.78753,4.78753,4.64352,4.64352,1979983.3705659,0
+GE.US,D,19800417,000000,4.64352,4.64352,4.5965,4.5965,1024231.231843,0
+GE.US,D,19800418,000000,4.5965,4.64352,4.49778,4.49778,1126456.0746294,0
+GE.US,D,19800421,000000,4.49778,4.49778,4.44988,4.49778,1340829.9353036,0
+GE.US,D,19800422,000000,4.49778,4.5965,4.49778,4.5965,2452401.0166818,0
+GE.US,D,19800423,000000,4.5965,4.68954,4.5965,4.64352,1225704.1726457,0
+GE.US,D,19800424,000000,4.64352,4.74097,4.5965,4.68954,892231.3249513,0
+GE.US,D,19800425,000000,4.68954,4.68954,4.64352,4.68954,789015.08017539,0
+GE.US,D,19800428,000000,4.74097,4.78753,4.74097,4.74097,1313041.4833794,0
+GE.US,D,19800429,000000,4.74097,4.78753,4.74097,4.74097,766189.9852028,0
+GE.US,D,19800430,000000,4.74097,4.74097,4.68954,4.74097,866429.48520865,0
+GE.US,D,19800501,000000,4.74097,4.78753,4.64352,4.64352,819782.81567095,0
+GE.US,D,19800502,000000,4.64352,4.64352,4.5965,4.5965,1994869.6332178,0
+GE.US,D,19800505,000000,4.5965,4.64352,4.5965,4.64352,798940.5246774,0
+GE.US,D,19800506,000000,4.64352,4.68954,4.64352,4.64352,2284671.2867438,0
+GE.US,D,19800507,000000,4.64352,4.78753,4.64352,4.74097,2142748.4741516,0
+GE.US,D,19800508,000000,4.74097,4.78753,4.68954,4.74097,850549.28176574,0
+GE.US,D,19800509,000000,4.74097,4.74097,4.64352,4.68954,860473.45686699,0
+GE.US,D,19800512,000000,4.68954,4.68954,4.5965,4.68954,912082.21395533,0
+GE.US,D,19800513,000000,4.68954,4.68954,4.64352,4.68954,1692164.521019,0
+GE.US,D,19800514,000000,4.68954,4.78753,4.64352,4.68954,2069304.7546795,0
+GE.US,D,19800515,000000,4.68954,4.74097,4.64352,4.74097,948804.70839179,0
+GE.US,D,19800516,000000,4.74097,4.74097,4.68954,4.68954,681828.14983837,0
+GE.US,D,19800519,000000,4.68954,4.74097,4.68954,4.74097,803903.88162879,0
+GE.US,D,19800520,000000,4.74097,4.74097,4.74097,4.74097,1214786.0567534,0
+GE.US,D,19800521,000000,4.74097,4.78753,4.68954,4.78753,1068893.8280009,0
+GE.US,D,19800522,000000,4.78753,4.88435,4.78753,4.83528,1101645.6368762,0
+GE.US,D,19800523,000000,4.88435,4.9818,4.88435,4.9818,3935152.4951765,0
+GE.US,D,19800527,000000,4.9818,5.03018,4.9818,4.9818,2111980.7386561,0
+GE.US,D,19800528,000000,4.9818,5.03018,4.9818,4.9818,1955171.663412,0
+GE.US,D,19800529,000000,4.9818,5.03018,4.93274,4.93274,907120.1264047,0
+GE.US,D,19800530,000000,4.93274,4.9818,4.78753,4.93274,2612189.3754972,0
+GE.US,D,19800602,000000,4.93274,4.93274,4.44988,4.88435,2179470.9685882,0
+GE.US,D,19800603,000000,4.88435,4.93274,4.83528,4.88435,898187.35329297,0
+GE.US,D,19800604,000000,4.88435,4.9818,4.88435,4.9818,1441070.7047101,0
+GE.US,D,19800605,000000,4.9818,5.07981,4.9818,5.03018,2528820.2115231,0
+GE.US,D,19800606,000000,5.03018,5.07981,5.03018,5.07981,1358694.2121262,0
+GE.US,D,19800609,000000,5.07981,5.07981,4.9818,5.03018,1443056.0474904,0
+GE.US,D,19800610,000000,5.03018,5.03018,4.9818,5.03018,1454965.5653724,0
+GE.US,D,19800611,000000,5.03018,5.07981,5.03018,5.03018,1579024.1011418,0
+GE.US,D,19800612,000000,5.03018,5.07981,4.9818,5.03018,1367628.2546386,0
+GE.US,D,19800613,000000,5.03018,5.03018,4.93274,4.9818,1844015.3169146,0
+GE.US,D,19800616,000000,4.9818,5.03018,4.9818,5.03018,2451407.0758906,0
+GE.US,D,19800617,000000,5.03018,5.07981,5.03018,5.07981,2215199.5222335,0
+GE.US,D,19800618,000000,5.07981,5.07981,5.03018,5.07981,2297574.7454166,0
+GE.US,D,19800619,000000,5.07981,5.07981,4.9818,4.9818,3239429.4846758,0
+GE.US,D,19800620,000000,4.9818,5.03018,4.93274,5.03018,2581420.370601,0
+GE.US,D,19800623,000000,5.03018,5.07981,5.03018,5.07981,2218174.9976028,0
+GE.US,D,19800624,000000,5.07981,5.12635,5.03018,5.12635,2128854.88289,0
+GE.US,D,19800625,000000,5.12635,5.22184,5.12635,5.17536,1972043.2688444,0
+GE.US,D,19800626,000000,5.17536,5.22184,5.17536,5.17536,1245555.0616497,0
+GE.US,D,19800627,000000,5.17536,5.22184,5.12635,5.17536,1223720.0992659,0
+GE.US,D,19800630,000000,5.17536,5.17536,5.12635,5.17536,827721.64799164,0
+GE.US,D,19800701,000000,5.17536,5.22184,5.12635,5.22184,1396408.1085522,0
+GE.US,D,19800702,000000,5.22184,5.36962,5.17536,5.32118,2083200.8847426,0
+GE.US,D,19800703,000000,5.32118,5.36962,5.32118,5.36962,3013147.3755206,0
+GE.US,D,19800707,000000,5.36962,5.36962,5.27155,5.32118,1584978.8600829,0
+GE.US,D,19800708,000000,5.32118,5.36962,5.32118,5.36962,1444047.44948,0
+GE.US,D,19800709,000000,5.36962,5.41611,5.32118,5.36962,1197914.451321,0
+GE.US,D,19800710,000000,5.32118,5.32118,5.27155,5.27155,1103628.4408553,0
+GE.US,D,19800711,000000,5.27155,5.41611,5.27155,5.36962,1036142.0191255,0
+GE.US,D,19800714,000000,5.36962,5.51229,5.36962,5.51229,1247537.8656288,0
+GE.US,D,19800715,000000,5.51229,5.60981,5.46517,5.46517,1963110.4957327,0
+GE.US,D,19800716,000000,5.46517,5.51229,5.46517,5.46517,1359686.8835163,0
+GE.US,D,19800717,000000,5.46517,5.51229,5.46517,5.51229,1841038.5721446,0
+GE.US,D,19800718,000000,5.51229,5.56326,5.36962,5.56326,1441070.7047101,0
+GE.US,D,19800721,000000,5.56326,5.56326,5.51229,5.51229,969645.72998455,0
+GE.US,D,19800722,000000,5.51229,5.56326,5.46517,5.46517,1285253.0314556,0
+GE.US,D,19800723,000000,5.46517,5.51229,5.41611,5.46517,1966088.5099036,0
+GE.US,D,19800724,000000,5.46517,5.46517,5.41611,5.41611,1402364.1368937,0
+GE.US,D,19800725,000000,5.41611,5.41611,5.36962,5.41611,1232650.3335761,0
+GE.US,D,19800728,000000,5.41611,5.41611,5.41611,5.41611,974609.08693594,0
+GE.US,D,19800729,000000,5.46517,5.51229,5.46517,5.51229,1229673.588806,0
+GE.US,D,19800730,000000,5.56326,5.60981,5.56326,5.60981,1452980.2225918,0
+GE.US,D,19800731,000000,5.60981,5.60981,5.51229,5.60981,1284260.3600653,0
+GE.US,D,19800801,000000,5.60981,5.60981,5.51229,5.60981,1505581.6510705,0
+GE.US,D,19800804,000000,5.60981,5.60981,5.56326,5.60981,912082.21395533,0
+GE.US,D,19800805,000000,5.60981,5.65628,5.60981,5.60981,1326936.3440418,0
+GE.US,D,19800806,000000,5.60981,5.60981,5.51229,5.56326,4453224.1394395,0
+GE.US,D,19800807,000000,5.56326,5.60981,5.56326,5.56326,1756676.7367802,0
+GE.US,D,19800808,000000,5.60981,5.70662,5.60981,5.65628,2611195.4347063,0
+GE.US,D,19800811,000000,5.65628,5.75492,5.65628,5.75492,1701098.5635314,0
+GE.US,D,19800812,000000,5.75492,5.804,5.75492,5.75492,2559587.9470187,0
+GE.US,D,19800813,000000,5.75492,5.75492,5.70662,5.70662,3955003.3841804,0
+GE.US,D,19800814,000000,5.70662,5.804,5.65628,5.804,2224129.7565438,0
+GE.US,D,19800815,000000,5.804,5.804,5.75492,5.75492,1245555.0616497,0
+GE.US,D,19800818,000000,5.75492,5.75492,5.65628,5.65628,1519473.9729312,0
+GE.US,D,19800819,000000,5.65628,5.70662,5.60981,5.60981,2314446.3508491,0
+GE.US,D,19800820,000000,5.60981,5.65628,5.60981,5.65628,1648497.1350528,0
+GE.US,D,19800821,000000,5.65628,5.70662,5.65628,5.70662,1477790.6603451,0
+GE.US,D,19800822,000000,5.70662,5.75492,5.65628,5.65628,1763624.1671113,0
+GE.US,D,19800825,000000,5.65628,5.65628,5.60981,5.60981,1415266.3261658,0
+GE.US,D,19800826,000000,5.60981,5.65628,5.56326,5.60981,1435115.945769,0
+GE.US,D,19800827,000000,5.56326,5.56326,5.46517,5.51229,3443880.4396493,0
+GE.US,D,19800828,000000,5.51229,5.51229,5.41611,5.46517,1102638.3082665,0
+GE.US,D,19800829,000000,5.46517,5.46517,5.41611,5.46517,2433545.3378694,0
+GE.US,D,19800902,000000,5.46517,5.56326,5.46517,5.51229,1741787.9353267,0
+GE.US,D,19800903,000000,5.51229,5.56326,5.51229,5.51229,1740797.802738,0
+GE.US,D,19800904,000000,5.51229,5.60981,5.51229,5.51229,1670332.0974366,0
+GE.US,D,19800905,000000,5.51229,5.51229,5.36962,5.41611,1725910.2706853,0
+GE.US,D,19800908,000000,5.41611,5.41611,5.22184,5.22184,1740797.802738,0
+GE.US,D,19800909,000000,5.22184,5.32118,5.22184,5.32118,2698534.0148407,0
+GE.US,D,19800910,000000,5.32118,5.36962,5.32118,5.36962,2025637.3687133,0
+GE.US,D,19800911,000000,5.36962,5.41611,5.36962,5.36962,2186417.1295186,0
+GE.US,D,19800912,000000,5.36962,5.41611,5.36962,5.36962,1485732.0314672,0
+GE.US,D,19800915,000000,5.36962,5.36962,5.32118,5.36962,735422.24970728,0
+GE.US,D,19800916,000000,5.36962,5.41611,5.27155,5.27155,3617563.6591272,0
+GE.US,D,19800917,000000,5.27155,5.46517,5.27155,5.46517,2829538.7115406,0
+GE.US,D,19800918,000000,5.46517,5.51229,5.41611,5.46517,1710030.0672424,0
+GE.US,D,19800919,000000,5.46517,5.46517,5.41611,5.46517,3422045.4772655,0
+GE.US,D,19800922,000000,5.46517,5.56326,5.41611,5.56326,2168552.8526957,0
+GE.US,D,19800923,000000,5.56326,5.56326,5.46517,5.46517,2257875.5062103,0
+GE.US,D,19800924,000000,5.46517,5.46517,5.36962,5.46517,1866840.4118873,0
+GE.US,D,19800925,000000,5.46517,5.46517,5.41611,5.41611,899180.02468324,0
+GE.US,D,19800926,000000,5.41611,5.41611,5.36962,5.36962,1637581.5579621,0
+GE.US,D,19800929,000000,5.36962,5.36962,5.22184,5.22184,1557189.138758,0
+GE.US,D,19800930,000000,5.22184,5.27155,5.22184,5.27155,1038126.0925053,0
+GE.US,D,19801001,000000,5.27155,5.27155,5.22184,5.22184,3265235.1326207,0
+GE.US,D,19801002,000000,5.22184,5.27155,5.22184,5.27155,1396408.1085522,0
+GE.US,D,19801003,000000,5.27155,5.41611,5.22184,5.36962,1144320.3514521,0
+GE.US,D,19801006,000000,5.36962,5.51229,5.36962,5.51229,1395417.9759633,0
+GE.US,D,19801007,000000,5.51229,5.56326,5.41611,5.46517,1605819.8816756,0
+GE.US,D,19801008,000000,5.46517,5.46517,5.36962,5.41611,5226360.2855729,0
+GE.US,D,19801009,000000,5.41611,5.46517,5.41611,5.46517,1447024.1942502,0
+GE.US,D,19801010,000000,5.41611,5.41611,5.32118,5.36962,1760647.4223413,0
+GE.US,D,19801013,000000,5.36962,5.41611,5.36962,5.36962,1188982.94761,0
+GE.US,D,19801014,000000,5.36962,5.41611,5.36962,5.36962,3006199.9451895,0
+GE.US,D,19801015,000000,5.36962,5.41611,5.36962,5.41611,1413280.9833853,0
+GE.US,D,19801016,000000,5.41611,5.51229,5.41611,5.41611,2477211.4544348,0
+GE.US,D,19801017,000000,5.41611,5.46517,5.36962,5.36962,930939.1621683,0
+GE.US,D,19801020,000000,5.36962,5.41611,5.32118,5.36962,1044080.8514462,0
+GE.US,D,19801021,000000,5.36962,5.41611,5.36962,5.41611,2027622.7114939,0
+GE.US,D,19801022,000000,5.41611,5.41611,5.36962,5.36962,1516497.228161,0
+GE.US,D,19801023,000000,5.36962,5.36962,5.22184,5.27155,1842029.974134,0
+GE.US,D,19801024,000000,5.22184,5.22184,5.17536,5.22184,2298567.416807,0
+GE.US,D,19801027,000000,5.22184,5.27155,5.22184,5.22184,2370025.7934985,0
+GE.US,D,19801028,000000,5.22184,5.27155,5.17536,5.22184,2239018.5579971,0
+GE.US,D,19801029,000000,5.27155,5.41611,5.27155,5.32118,1599867.6615362,0
+GE.US,D,19801030,000000,5.32118,5.41611,5.32118,5.41611,1047058.8656171,0
+GE.US,D,19801031,000000,5.41611,5.41611,5.36962,5.41611,1075839.9889313,0
+GE.US,D,19801103,000000,5.41611,5.46517,5.41611,5.46517,3006199.9451895,0
+GE.US,D,19801105,000000,5.56326,5.75492,5.56326,5.56326,4271602.0876409,0
+GE.US,D,19801106,000000,5.56326,5.56326,5.46517,5.46517,1975020.0136146,0
+GE.US,D,19801107,000000,5.46517,5.51229,5.41611,5.46517,1507565.7244502,0
+GE.US,D,19801110,000000,5.46517,5.56326,5.46517,5.51229,1231658.9315866,0
+GE.US,D,19801111,000000,5.51229,5.60981,5.51229,5.60981,1317012.1689405,0
+GE.US,D,19801112,000000,5.60981,5.70662,5.56326,5.70662,1253492.6245696,0
+GE.US,D,19801113,000000,5.70662,5.804,5.70662,5.75492,2964515.3632023,0
+GE.US,D,19801114,000000,5.75492,5.85299,5.75492,5.85299,4617975.8552065,0
+GE.US,D,19801117,000000,5.85299,5.85299,5.75492,5.85299,2785871.3255746,0
+GE.US,D,19801118,000000,5.85299,5.94918,5.85299,5.94918,6416334.6351723,0
+GE.US,D,19801119,000000,5.94918,6.09445,5.94918,6.04537,5597545.7602925,0
+GE.US,D,19801120,000000,6.04537,6.14282,6.04537,6.14282,2484158.8847658,0
+GE.US,D,19801121,000000,6.18992,6.28737,6.18992,6.23775,4413526.1696339,0
+GE.US,D,19801124,000000,6.23775,6.23775,6.18992,6.23775,3068726.81817,0
+GE.US,D,19801125,000000,6.23775,6.28737,6.23775,6.23775,2705481.4451719,0
+GE.US,D,19801126,000000,6.23775,6.28737,6.18992,6.18992,2392852.1578718,0
+GE.US,D,19801128,000000,6.18992,6.23775,6.18992,6.18992,2071290.09746,0
+GE.US,D,19801201,000000,6.09445,6.09445,5.99827,6.04537,2662804.1917945,0
+GE.US,D,19801202,000000,5.99827,5.99827,5.804,5.99827,2899013.0148524,0
+GE.US,D,19801203,000000,5.99827,5.99827,5.94918,5.99827,1173102.7441671,0
+GE.US,D,19801204,000000,5.99827,6.14282,5.94918,6.14282,2075260.7830212,0
+GE.US,D,19801205,000000,6.14282,6.14282,5.90019,5.90019,2018688.6689814,0
+GE.US,D,19801208,000000,5.90019,5.90019,5.804,5.85299,1660407.9223354,0
+GE.US,D,19801209,000000,5.85299,5.85299,5.75492,5.85299,1595895.7065743,0
+GE.US,D,19801210,000000,5.85299,5.85299,5.65628,5.70662,1847984.7330749,0
+GE.US,D,19801211,000000,5.65628,5.65628,5.56326,5.65628,1993878.2312282,0
+GE.US,D,19801212,000000,5.65628,5.75492,5.60981,5.75492,2222146.9525647,0
+GE.US,D,19801215,000000,5.75492,5.804,5.70662,5.70662,1265402.1424515,0
+GE.US,D,19801216,000000,5.70662,5.804,5.70662,5.804,1296168.6085463,0
+GE.US,D,19801217,000000,5.804,5.85299,5.75492,5.804,1081796.017273,0
+GE.US,D,19801218,000000,5.804,5.85299,5.75492,5.75492,1885697.3601002,0
+GE.US,D,19801219,000000,5.75492,5.804,5.75492,5.804,1314034.1547698,0
+GE.US,D,19801222,000000,5.85299,5.99827,5.85299,5.99827,1726902.9420756,0
+GE.US,D,19801223,000000,6.04537,6.09445,6.04537,6.09445,3098499.343474,0
+GE.US,D,19801224,000000,6.09445,6.09445,5.99827,6.04537,1044080.8514462,0
+GE.US,D,19801226,000000,6.04537,6.09445,5.99827,6.09445,292780.93709759,0
+GE.US,D,19801229,000000,6.09445,6.14282,5.99827,5.99827,711603.21394364,0
+GE.US,D,19801230,000000,5.99827,6.04537,5.99827,5.99827,847572.53699567,0
+GE.US,D,19801231,000000,5.99827,6.14282,5.99827,6.14282,781076.2478547,0
+GE.US,D,19810102,000000,6.14282,6.18992,6.14282,6.18992,1134396.1763508,0
+GE.US,D,19810105,000000,6.18992,6.43255,6.18992,6.38421,3425022.2220355,0
+GE.US,D,19810106,000000,6.38421,6.48165,6.38421,6.48165,4114791.7429962,0
+GE.US,D,19810107,000000,6.38421,6.38421,6.28737,6.33646,4694395.0500481,0
+GE.US,D,19810108,000000,6.33646,6.38421,6.23775,6.28737,3154078.7861234,0
+GE.US,D,19810109,000000,6.28737,6.33646,6.23775,6.33646,1815231.6547989,0
+GE.US,D,19810112,000000,6.33646,6.43255,6.33646,6.33646,3514346.1449506,0
+GE.US,D,19810113,000000,6.28737,6.28737,6.18992,6.23775,2753119.516699,0
+GE.US,D,19810114,000000,6.23775,6.28737,6.09445,6.09445,1345792.0228541,0
+GE.US,D,19810115,000000,6.09445,6.14282,6.09445,6.14282,1690181.71704,0
+GE.US,D,19810116,000000,6.14282,6.18992,6.09445,6.09445,1997847.6473885,0
+GE.US,D,19810119,000000,6.09445,6.14282,6.09445,6.09445,1541310.204716,0
+GE.US,D,19810120,000000,6.09445,6.14282,5.90019,5.99827,1615744.0567767,0
+GE.US,D,19810121,000000,5.99827,5.99827,5.94918,5.94918,2167558.9119047,0
+GE.US,D,19810122,000000,5.94918,5.99827,5.94918,5.99827,1401371.4655034,0
+GE.US,D,19810123,000000,5.99827,6.09445,5.99827,6.09445,1371597.6707989,0
+GE.US,D,19810126,000000,6.09445,6.23775,6.04537,6.18992,1493670.863788,0
+GE.US,D,19810127,000000,6.18992,6.28737,6.18992,6.23775,1484739.360077,0
+GE.US,D,19810128,000000,6.23775,6.28737,6.23775,6.23775,2125876.8687192,0
+GE.US,D,19810129,000000,6.23775,6.23775,6.14282,6.14282,1501612.23491,0
+GE.US,D,19810130,000000,6.14282,6.18992,6.14282,6.14282,1129435.358201,0
+GE.US,D,19810202,000000,6.14282,6.14282,6.09445,6.09445,1108591.7978067,0
+GE.US,D,19810203,000000,6.09445,6.14282,6.04537,6.09445,2164583.4365354,0
+GE.US,D,19810204,000000,6.09445,6.09445,5.99827,6.04537,1936313.4457982,0
+GE.US,D,19810205,000000,6.04537,6.14282,6.04537,6.14282,1865849.0098977,0
+GE.US,D,19810206,000000,6.14282,6.23775,6.14282,6.18992,1718962.8403542,0
+GE.US,D,19810209,000000,6.23775,6.28737,6.23775,6.23775,1620708.6831289,0
+GE.US,D,19810210,000000,6.23775,6.33646,6.23775,6.33646,2136793.7152106,0
+GE.US,D,19810211,000000,6.33646,6.33646,6.28737,6.28737,1204863.1510529,0
+GE.US,D,19810212,000000,6.28737,6.28737,6.23775,6.23775,999420.79408984,0
+GE.US,D,19810213,000000,6.23775,6.23775,6.14282,6.14282,2075260.7830212,0
+GE.US,D,19810217,000000,6.14282,6.18992,6.14282,6.18992,921014.98706705,0
+GE.US,D,19810218,000000,6.18992,6.28737,6.18992,6.28737,1497641.5493489,0
+GE.US,D,19810219,000000,6.28737,6.33646,6.23775,6.23775,1274334.9155632,0
+GE.US,D,19810220,000000,6.23775,6.33646,6.23775,6.33646,1200892.4654918,0
+GE.US,D,19810223,000000,6.33646,6.53,6.28737,6.48165,2905961.7145844,0
+GE.US,D,19810224,000000,6.48165,6.57846,6.48165,6.57846,3192784.0845388,0
+GE.US,D,19810225,000000,6.57846,6.72301,6.53,6.72301,2664788.2651745,0
+GE.US,D,19810226,000000,6.72301,6.77083,6.67276,6.77083,4947475.4785383,0
+GE.US,D,19810227,000000,6.77083,6.77083,6.62549,6.67276,1797368.647377,0
+GE.US,D,19810302,000000,6.62549,6.62549,6.57846,6.57846,2991313.6825377,0
+GE.US,D,19810303,000000,6.57846,6.57846,6.53,6.53,1301131.9654976,0
+GE.US,D,19810304,000000,6.53,6.62549,6.53,6.57846,2192371.8884595,0
+GE.US,D,19810305,000000,6.57846,6.62549,6.53,6.53,1499625.6227288,0
+GE.US,D,19810306,000000,6.53,6.57846,6.53,6.53,2102056.5635549,0
+GE.US,D,19810309,000000,6.53,6.81983,6.53,6.72301,3160033.5450643,0
+GE.US,D,19810310,000000,6.72301,6.77083,6.67276,6.72301,3744597.6702661,0
+GE.US,D,19810311,000000,6.72301,6.77083,6.67276,6.67276,2428580.7115172,0
+GE.US,D,19810312,000000,6.67276,6.77083,6.67276,6.77083,1520467.9137222,0
+GE.US,D,19810313,000000,6.77083,6.81983,6.67276,6.72301,1802329.4655268,0
+GE.US,D,19810316,000000,6.72301,6.9154,6.72301,6.86891,3499457.3434971,0
+GE.US,D,19810317,000000,6.86891,6.9154,6.77083,6.77083,2021665.4137516,0
+GE.US,D,19810318,000000,6.77083,6.81983,6.72301,6.81983,2175500.2830269,0
+GE.US,D,19810319,000000,6.81983,6.81983,6.72301,6.72301,1030184.7213831,0
+GE.US,D,19810320,000000,6.72301,6.77083,6.67276,6.67276,1488710.0456381,0
+GE.US,D,19810323,000000,6.67276,6.72301,6.62549,6.72301,1358694.2121262,0
+GE.US,D,19810324,000000,6.72301,6.77083,6.57846,6.62549,3557022.1289273,0
+GE.US,D,19810325,000000,6.62549,6.72301,6.62549,6.72301,2401784.9309837,0
+GE.US,D,19810326,000000,6.72301,6.72301,6.62549,6.62549,1828133.8440709,0
+GE.US,D,19810327,000000,6.62549,6.62549,6.53,6.53,1917459.0363868,0
+GE.US,D,19810330,000000,6.53,6.67276,6.53,6.62549,1380530.4439108,0
+GE.US,D,19810331,000000,6.67276,6.77083,6.67276,6.72301,1770571.5974426,0
+GE.US,D,19810401,000000,6.72301,6.81983,6.72301,6.72301,1111568.5425767,0
+GE.US,D,19810402,000000,6.72301,6.86891,6.72301,6.81983,1904555.5777139,0
+GE.US,D,19810403,000000,6.81983,6.81983,6.72301,6.72301,1976012.6850047,0
+GE.US,D,19810406,000000,6.72301,6.72301,6.62549,6.67276,873375.64613907,0
+GE.US,D,19810407,000000,6.67276,6.67276,6.53,6.53,1285253.0314556,0
+GE.US,D,19810408,000000,6.53,6.62549,6.53,6.57846,2241002.631377,0
+GE.US,D,19810409,000000,6.57846,6.62549,6.53,6.62549,1596888.3779646,0
+GE.US,D,19810410,000000,6.62549,6.67276,6.62549,6.67276,1301131.9654976,0
+GE.US,D,19810413,000000,6.67276,6.67276,6.62549,6.62549,1061945.128269,0
+GE.US,D,19810414,000000,6.62549,6.62549,6.53,6.53,1473822.5135853,0
+GE.US,D,19810415,000000,6.57846,6.62549,6.57846,6.62549,1874780.5136088,0
+GE.US,D,19810416,000000,6.62549,6.62549,6.57846,6.57846,1066908.4852203,0
+GE.US,D,19810420,000000,6.57846,6.67276,6.57846,6.67276,1847984.7330749,0
+GE.US,D,19810421,000000,6.67276,6.77083,6.67276,6.67276,2022659.3545426,0
+GE.US,D,19810422,000000,6.67276,6.67276,6.62549,6.67276,1024231.231843,0
+GE.US,D,19810423,000000,6.67276,6.72301,6.67276,6.72301,1867834.3526783,0
+GE.US,D,19810424,000000,6.72301,6.9154,6.72301,6.86891,2661811.5204043,0
+GE.US,D,19810427,000000,6.9154,7.01536,6.9154,6.96384,1629640.1868398,0
+GE.US,D,19810428,000000,6.96384,6.96384,6.77083,6.81983,1767593.5832716,0
+GE.US,D,19810429,000000,6.77083,6.77083,6.62549,6.62549,2383919.38476,0
+GE.US,D,19810430,000000,6.62549,6.62549,6.57846,6.57846,1734843.0437971,0
+GE.US,D,19810501,000000,6.57846,6.57846,6.53,6.53,1422213.756497,0
+GE.US,D,19810504,000000,6.48165,6.48165,6.43255,6.48165,1640558.3027321,0
+GE.US,D,19810505,000000,6.43255,6.43255,6.38421,6.38421,2766021.7059712,0
+GE.US,D,19810506,000000,6.38421,6.43255,6.38421,6.38421,2361093.0203869,0
+GE.US,D,19810507,000000,6.38421,6.43255,6.33646,6.38421,1113553.8853573,0
+GE.US,D,19810508,000000,6.38421,6.43255,6.33646,6.38421,1835081.2744022,0
+GE.US,D,19810511,000000,6.38421,6.43255,6.28737,6.33646,2734263.8378869,0
+GE.US,D,19810512,000000,6.33646,6.33646,6.23775,6.33646,2529814.1523141,0
+GE.US,D,19810513,000000,6.33646,6.33646,6.28737,6.33646,1978990.6991757,0
+GE.US,D,19810514,000000,6.33646,6.43255,6.28737,6.38421,1950209.5758614,0
+GE.US,D,19810515,000000,6.43255,6.48165,6.43255,6.48165,1569098.6566398,0
+GE.US,D,19810518,000000,6.48165,6.57846,6.48165,6.53,2707464.2491511,0
+GE.US,D,19810519,000000,6.53,6.53,6.48165,6.53,1308079.395829,0
+GE.US,D,19810520,000000,6.53,6.57846,6.53,6.53,1653457.9532027,0
+GE.US,D,19810521,000000,6.53,6.57846,6.48165,6.53,1527415.3440535,0
+GE.US,D,19810522,000000,6.53,6.62549,6.53,6.53,1631625.5296205,0
+GE.US,D,19810526,000000,6.57846,6.62549,6.57846,6.62549,1042098.0474672,0
+GE.US,D,19810527,000000,6.62549,6.67276,6.57846,6.62549,1819203.6097607,0
+GE.US,D,19810528,000000,6.62549,6.67276,6.57846,6.62549,1667355.3526667,0
+GE.US,D,19810529,000000,6.62549,6.62549,6.57846,6.57846,1065915.8138301,0
+GE.US,D,19810601,000000,6.57846,6.67276,6.57846,6.62549,1432137.9315982,0
+GE.US,D,19810602,000000,6.62549,6.62549,6.57846,6.57846,1625669.5012788,0
+GE.US,D,19810603,000000,6.57846,6.62549,6.57846,6.62549,1214786.0567534,0
+GE.US,D,19810604,000000,6.57846,6.57846,6.53,6.57846,4331149.6770499,0
+GE.US,D,19810605,000000,6.57846,6.62549,6.53,6.62549,1414273.6547756,0
+GE.US,D,19810608,000000,6.62549,6.67276,6.62549,6.62549,1201885.1368821,0
+GE.US,D,19810609,000000,6.62549,6.62549,6.57846,6.57846,1618723.3403483,0
+GE.US,D,19810610,000000,6.57846,6.62549,6.53,6.62549,3305925.7738168,0
+GE.US,D,19810611,000000,6.62549,6.67276,6.62549,6.67276,1696135.2065801,0
+GE.US,D,19810612,000000,6.67276,6.67276,6.57846,6.62549,2555618.5308582,0
+GE.US,D,19810615,000000,6.62549,6.67276,6.62549,6.62549,1576046.0869711,0
+GE.US,D,19810616,000000,6.62549,6.62549,6.57846,6.57846,2623106.2219887,0
+GE.US,D,19810617,000000,6.57846,6.57846,6.53,6.57846,1706060.6510821,0
+GE.US,D,19810618,000000,6.57846,6.57846,6.53,6.53,1834091.1418135,0
+GE.US,D,19810619,000000,6.53,6.53,6.48165,6.48165,1433131.8723893,0
+GE.US,D,19810622,000000,6.48165,6.53,6.43255,6.43255,1338845.8619236,0
+GE.US,D,19810623,000000,6.43255,6.48165,6.43255,6.48165,2006780.4205005,0
+GE.US,D,19810624,000000,6.48165,6.48165,6.43255,6.48165,1480769.9439167,0
+GE.US,D,19810625,000000,6.48165,6.53,6.43255,6.43255,1324952.2706619,0
+GE.US,D,19810626,000000,6.43255,6.43255,6.38421,6.38421,1301131.9654976,0
+GE.US,D,19810629,000000,6.38421,6.43255,6.28737,6.28737,1334876.4457632,0
+GE.US,D,19810630,000000,6.28737,6.28737,6.18992,6.18992,1992885.5598381,0
+GE.US,D,19810701,000000,6.18992,6.18992,6.09445,6.09445,2072282.7688503,0
+GE.US,D,19810702,000000,6.09445,6.09445,6.04537,6.04537,1739805.1313478,0
+GE.US,D,19810706,000000,6.04537,6.09445,6.04537,6.04537,1199898.5247008,0
+GE.US,D,19810707,000000,6.09445,6.14282,6.09445,6.09445,1865849.0098977,0
+GE.US,D,19810708,000000,6.09445,6.18992,6.09445,6.14282,1099659.0246949,0
+GE.US,D,19810709,000000,6.14282,6.23775,6.14282,6.23775,1490694.1190178,0
+GE.US,D,19810710,000000,6.28737,6.33646,6.28737,6.33646,2246958.6597185,0
+GE.US,D,19810713,000000,6.33646,6.38421,6.33646,6.33646,1106606.4550261,0
+GE.US,D,19810714,000000,6.33646,6.33646,6.28737,6.33646,1574063.2829919,0
+GE.US,D,19810715,000000,6.33646,6.38421,6.33646,6.33646,1324952.2706619,0
+GE.US,D,19810716,000000,6.33646,6.33646,6.28737,6.33646,923991.73183713,0
+GE.US,D,19810717,000000,6.28737,6.28737,6.18992,6.18992,2049456.4044771,0
+GE.US,D,19810720,000000,6.14282,6.14282,5.99827,6.04537,1837066.6171828,0
+GE.US,D,19810721,000000,6.04537,6.04537,5.99827,5.99827,1826149.7706912,0
+GE.US,D,19810722,000000,5.99827,6.04537,5.94918,5.94918,1703083.906312,0
+GE.US,D,19810723,000000,5.94918,5.99827,5.94918,5.94918,984533.2620372,0
+GE.US,D,19810724,000000,5.94918,5.99827,5.90019,5.99827,2214206.8508433,0
+GE.US,D,19810727,000000,5.99827,6.04537,5.99827,6.04537,2666773.6079549,0
+GE.US,D,19810728,000000,6.04537,6.04537,5.94918,5.99827,1994869.6332178,0
+GE.US,D,19810729,000000,5.99827,5.99827,5.94918,5.94918,743362.35142872,0
+GE.US,D,19810730,000000,5.94918,6.04537,5.94918,6.04537,1253492.6245696,0
+GE.US,D,19810731,000000,6.04537,6.09445,6.04537,6.09445,1929366.0154672,0
+GE.US,D,19810803,000000,6.09445,6.14282,6.04537,6.04537,861464.85885652,0
+GE.US,D,19810804,000000,6.04537,6.04537,5.94918,5.94918,765197.31381253,0
+GE.US,D,19810805,000000,5.94918,6.09445,5.94918,6.09445,2107019.9205062,0
+GE.US,D,19810806,000000,6.09445,6.09445,6.04537,6.04537,1435115.945769,0
+GE.US,D,19810807,000000,6.04537,6.04537,5.99827,5.99827,904142.11223387,0
+GE.US,D,19810810,000000,5.99827,5.99827,5.94918,5.94918,659994.45685531,0
+GE.US,D,19810811,000000,5.94918,6.09445,5.94918,6.09445,1840044.6313537,0
+GE.US,D,19810812,000000,6.09445,6.14282,5.99827,5.99827,1763624.1671113,0
+GE.US,D,19810813,000000,5.99827,6.04537,5.94918,5.94918,1350754.1104047,0
+GE.US,D,19810814,000000,5.94918,5.94918,5.804,5.804,1410304.2386153,0
+GE.US,D,19810817,000000,5.804,5.85299,5.804,5.804,889254.58018125,0
+GE.US,D,19810818,000000,5.804,5.85299,5.75492,5.804,1504587.7102793,0
+GE.US,D,19810819,000000,5.804,5.804,5.75492,5.75492,1779503.1011535,0
+GE.US,D,19810820,000000,5.75492,5.804,5.75492,5.75492,1409310.2978242,0
+GE.US,D,19810821,000000,5.75492,5.75492,5.70662,5.75492,1170125.999397,0
+GE.US,D,19810824,000000,5.70662,5.70662,5.60981,5.60981,2456369.1634412,0
+GE.US,D,19810825,000000,5.60981,5.65628,5.51229,5.65628,3845832.3804636,0
+GE.US,D,19810826,000000,5.65628,5.70662,5.60981,5.65628,1212800.7139729,0
+GE.US,D,19810827,000000,5.65628,5.65628,5.56326,5.56326,695723.01050073,0
+GE.US,D,19810828,000000,5.60981,5.70662,5.60981,5.65628,1144320.3514521,0
+GE.US,D,19810831,000000,5.65628,5.70662,5.56326,5.60981,848562.66958442,0
+GE.US,D,19810901,000000,5.60981,5.65628,5.56326,5.65628,2824577.8933907,0
+GE.US,D,19810902,000000,5.65628,5.70662,5.60981,5.60981,1560167.1529288,0
+GE.US,D,19810903,000000,5.60981,5.65628,5.60981,5.60981,1088743.4476041,0
+GE.US,D,19810904,000000,5.60981,5.60981,5.51229,5.56326,2243980.6455478,0
+GE.US,D,19810908,000000,5.56326,5.56326,5.41611,5.51229,1281282.3458944,0
+GE.US,D,19810909,000000,5.51229,5.51229,5.41611,5.41611,5213460.6351021,0
+GE.US,D,19810910,000000,5.41611,5.46517,5.36962,5.36962,2514927.8896623,0
+GE.US,D,19810911,000000,5.36962,5.46517,5.36962,5.46517,5141999.7196092,0
+GE.US,D,19810914,000000,5.46517,5.56326,5.41611,5.46517,2098087.1473945,0
+GE.US,D,19810915,000000,5.46517,5.51229,5.41611,5.41611,2257875.5062103,0
+GE.US,D,19810916,000000,5.41611,5.41611,5.36962,5.36962,1025223.9032333,0
+GE.US,D,19810917,000000,5.36962,5.41611,5.27155,5.27155,2074268.1116309,0
+GE.US,D,19810918,000000,5.27155,5.27155,5.17536,5.22184,1949215.6350703,0
+GE.US,D,19810921,000000,5.22184,5.36962,5.17536,5.36962,2567526.7793394,0
+GE.US,D,19810922,000000,5.36962,5.46517,5.32118,5.41611,1382514.5172904,0
+GE.US,D,19810923,000000,5.41611,5.41611,5.17536,5.32118,2826560.6973698,0
+GE.US,D,19810924,000000,5.32118,5.36962,5.22184,5.27155,1582993.5173021,0
+GE.US,D,19810925,000000,5.27155,5.27155,5.12635,5.22184,2299558.8187964,0
+GE.US,D,19810928,000000,5.22184,5.46517,5.12635,5.41611,2884125.4827998,0
+GE.US,D,19810929,000000,5.41611,5.51229,5.36962,5.51229,2475226.1116542,0
+GE.US,D,19810930,000000,5.51229,5.51229,5.46517,5.51229,740384.33725788,0
+GE.US,D,19811001,000000,5.51229,5.65628,5.46517,5.65628,1481761.3459059,0
+GE.US,D,19811002,000000,5.65628,5.65628,5.60981,5.60981,1224710.2318547,0
+GE.US,D,19811005,000000,5.65628,5.70662,5.65628,5.65628,1788434.6048644,0
+GE.US,D,19811006,000000,5.65628,5.70662,5.60981,5.60981,997434.18190852,0
+GE.US,D,19811007,000000,5.60981,5.70662,5.60981,5.70662,1595895.7065743,0
+GE.US,D,19811008,000000,5.70662,5.804,5.60981,5.804,1277310.3909326,0
+GE.US,D,19811009,000000,5.75492,5.75492,5.65628,5.70662,1188982.94761,0
+GE.US,D,19811012,000000,5.65628,5.65628,5.56326,5.56326,861464.85885652,0
+GE.US,D,19811013,000000,5.56326,5.70662,5.56326,5.65628,1208832.5672132,0
+GE.US,D,19811014,000000,5.65628,5.65628,5.56326,5.56326,2727313.8687542,0
+GE.US,D,19811015,000000,5.56326,5.60981,5.56326,5.60981,693738.93712094,0
+GE.US,D,19811016,000000,5.60981,5.60981,5.56326,5.56326,956744.81011324,0
+GE.US,D,19811019,000000,5.56326,5.56326,5.51229,5.51229,957734.94270199,0
+GE.US,D,19811020,000000,5.51229,5.56326,5.46517,5.51229,1920434.5117561,0
+GE.US,D,19811021,000000,5.51229,5.56326,5.51229,5.51229,986517.33541699,0
+GE.US,D,19811022,000000,5.51229,5.51229,5.41611,5.41611,1259448.6529113,0
+GE.US,D,19811023,000000,5.41611,5.41611,5.36962,5.36962,992472.09435791,0
+GE.US,D,19811026,000000,5.36962,5.41611,5.32118,5.41611,1269372.8280125,0
+GE.US,D,19811027,000000,5.41611,5.46517,5.41611,5.41611,1609790.5672367,0
+GE.US,D,19811028,000000,5.41611,5.46517,5.36962,5.36962,1260440.0549008,0
+GE.US,D,19811029,000000,5.36962,5.36962,5.32118,5.32118,826728.97660136,0
+GE.US,D,19811030,000000,5.32118,5.41611,5.32118,5.41611,1619716.0117387,0
+GE.US,D,19811102,000000,5.51229,5.60981,5.51229,5.56326,2795795.5006757,0
+GE.US,D,19811103,000000,5.56326,5.60981,5.51229,5.56326,1710030.0672424,0
+GE.US,D,19811104,000000,5.60981,5.65628,5.60981,5.65628,2509964.532711,0
+GE.US,D,19811105,000000,5.65628,5.65628,5.60981,5.60981,1385492.5314613,0
+GE.US,D,19811106,000000,5.60981,5.60981,5.51229,5.51229,1208832.5672132,0
+GE.US,D,19811109,000000,5.51229,5.60981,5.51229,5.56326,1962117.8243423,0
+GE.US,D,19811110,000000,5.56326,5.65628,5.56326,5.60981,2050449.0758672,0
+GE.US,D,19811111,000000,5.60981,5.70662,5.56326,5.70662,1575054.6849814,0
+GE.US,D,19811112,000000,5.70662,5.75492,5.65628,5.70662,1834091.1418135,0
+GE.US,D,19811113,000000,5.70662,5.70662,5.65628,5.65628,1011329.0425709,0
+GE.US,D,19811116,000000,5.60981,5.60981,5.51229,5.56326,1361673.4956977,0
+GE.US,D,19811117,000000,5.56326,5.60981,5.56326,5.60981,1614755.1935888,0
+GE.US,D,19811118,000000,5.60981,5.60981,5.51229,5.56326,1368619.6566282,0
+GE.US,D,19811119,000000,5.56326,5.60981,5.51229,5.60981,793977.16772602,0
+GE.US,D,19811120,000000,5.60981,5.75492,5.60981,5.70662,1452980.2225918,0
+GE.US,D,19811123,000000,5.75492,5.90019,5.75492,5.804,2036552.945804,0
+GE.US,D,19811124,000000,5.804,5.94918,5.804,5.94918,2248942.7330984,0
+GE.US,D,19811125,000000,5.94918,5.99827,5.94918,5.94918,2620126.9384173,0
+GE.US,D,19811127,000000,5.94918,6.04537,5.94918,6.04537,1140350.9352917,0
+GE.US,D,19811130,000000,6.04537,6.04537,5.99827,6.04537,2611195.4347063,0
+GE.US,D,19811201,000000,6.04537,6.04537,5.94918,5.99827,2465300.6671522,0
+GE.US,D,19811202,000000,5.99827,5.99827,5.90019,5.90019,941854.73925909,0
+GE.US,D,19811203,000000,5.90019,5.99827,5.90019,5.99827,2243980.6455478,0
+GE.US,D,19811204,000000,5.99827,5.99827,5.94918,5.99827,2238025.8866069,0
+GE.US,D,19811207,000000,5.99827,6.04537,5.94918,5.99827,2137785.1172002,0
+GE.US,D,19811208,000000,5.99827,5.99827,5.94918,5.94918,1566121.9118698,0
+GE.US,D,19811209,000000,5.94918,5.94918,5.90019,5.94918,2699525.4168303,0
+GE.US,D,19811210,000000,5.94918,6.04537,5.94918,5.99827,2497061.074038,0
+GE.US,D,19811211,000000,5.99827,5.99827,5.94918,5.94918,1147298.3656229,0
+GE.US,D,19811214,000000,5.90019,5.90019,5.804,5.804,2051439.208456,0
+GE.US,D,19811215,000000,5.804,5.90019,5.804,5.90019,1309072.0672191,0
+GE.US,D,19811216,000000,5.90019,5.90019,5.804,5.85299,1509549.79783,0
+GE.US,D,19811217,000000,5.85299,5.85299,5.804,5.85299,1293190.5943754,0
+GE.US,D,19811218,000000,5.85299,5.90019,5.85299,5.85299,1249521.9390085,0
+GE.US,D,19811221,000000,5.85299,5.90019,5.804,5.804,1054006.2959482,0
+GE.US,D,19811222,000000,5.804,5.85299,5.75492,5.804,1422213.756497,0
+GE.US,D,19811223,000000,5.804,5.85299,5.804,5.85299,1207839.895823,0
+GE.US,D,19811224,000000,5.85299,5.85299,5.804,5.804,1707052.0530715,0
+GE.US,D,19811228,000000,5.804,5.804,5.804,5.804,666941.88718648,0
+GE.US,D,19811229,000000,5.804,5.804,5.70662,5.75492,1233643.0049664,0
+GE.US,D,19811230,000000,5.75492,5.804,5.75492,5.75492,519061.77685191,0
+GE.US,D,19811231,000000,5.75492,5.804,5.75492,5.75492,689768.25155983,0
+GE.US,D,19820104,000000,5.85299,5.85299,5.804,5.85299,1794389.3638054,0
+GE.US,D,19820105,000000,5.804,5.85299,5.70662,5.75492,2165574.8385251,0
+GE.US,D,19820106,000000,5.75492,5.75492,5.70662,5.75492,1591926.290414,0
+GE.US,D,19820107,000000,5.75492,5.804,5.75492,5.75492,1370604.9994087,0
+GE.US,D,19820108,000000,5.804,5.804,5.75492,5.75492,968653.05859428,0
+GE.US,D,19820111,000000,5.75492,5.85299,5.60981,5.65628,1692164.521019,0
+GE.US,D,19820112,000000,5.65628,5.70662,5.60981,5.60981,1934330.6418193,0
+GE.US,D,19820113,000000,5.60981,5.65628,5.56326,5.56326,2143742.4149427,0
+GE.US,D,19820114,000000,5.56326,5.60981,5.51229,5.56326,1876765.8563892,0
+GE.US,D,19820115,000000,5.60981,5.60981,5.56326,5.60981,1211808.0425826,0
+GE.US,D,19820118,000000,5.70662,5.75492,5.56326,5.75492,1433131.8723893,0
+GE.US,D,19820119,000000,5.804,5.85299,5.75492,5.75492,2281694.5419737,0
+GE.US,D,19820120,000000,5.804,5.85299,5.75492,5.804,2692577.9864991,0
+GE.US,D,19820121,000000,5.90019,5.99827,5.804,5.94918,2133816.9704407,0
+GE.US,D,19820122,000000,5.94918,5.99827,5.85299,5.90019,1726902.9420756,0
+GE.US,D,19820125,000000,5.85299,5.90019,5.85299,5.90019,1377552.4297398,0
+GE.US,D,19820126,000000,5.94918,5.94918,5.94918,5.94918,2118929.438388,0
+GE.US,D,19820127,000000,5.94918,6.04537,5.90019,5.99827,2581420.370601,0
+GE.US,D,19820128,000000,6.09445,6.14282,6.04537,6.09445,3124304.9914186,0
+GE.US,D,19820129,000000,6.23775,6.28737,6.14282,6.23775,4241829.562337,0
+GE.US,D,19820201,000000,6.18992,6.23775,6.14282,6.14282,2804728.2737877,0
+GE.US,D,19820202,000000,6.18992,6.23775,6.14282,6.23775,2772966.5975009,0
+GE.US,D,19820203,000000,6.23775,6.23775,6.18992,6.18992,1575054.6849814,0
+GE.US,D,19820204,000000,6.23775,6.28737,6.18992,6.23775,2931764.8237277,0
+GE.US,D,19820205,000000,6.33646,6.38421,6.23775,6.28737,2170538.1954763,0
+GE.US,D,19820208,000000,6.23775,6.28737,6.18992,6.18992,1887683.9722815,0
+GE.US,D,19820209,000000,6.14282,6.18992,6.04537,6.09445,3024064.2220122,0
+GE.US,D,19820210,000000,6.14282,6.18992,6.09445,6.14282,1565130.5098802,0
+GE.US,D,19820211,000000,6.09445,6.18992,5.99827,5.99827,2280701.8705834,0
+GE.US,D,19820212,000000,5.99827,6.04537,5.94918,5.99827,1739805.1313478,0
+GE.US,D,19820216,000000,5.99827,6.04537,5.90019,6.04537,2150689.845274,0
+GE.US,D,19820217,000000,6.04537,6.09445,5.99827,5.99827,1770571.5974426,0
+GE.US,D,19820218,000000,6.14282,6.18992,6.04537,6.14282,3881560.9341091,0
+GE.US,D,19820219,000000,6.14282,6.14282,6.14282,6.14282,1710030.0672424,0
+GE.US,D,19820222,000000,6.18992,6.23775,6.09445,6.09445,2817630.4630597,0
+GE.US,D,19820223,000000,6.09445,6.14282,6.04537,6.09445,1828133.8440709,0
+GE.US,D,19820224,000000,6.14282,6.23775,6.09445,6.18992,3653290.9433721,0
+GE.US,D,19820225,000000,6.23775,6.33646,6.18992,6.28737,2532792.166485,0
+GE.US,D,19820226,000000,6.28737,6.33646,6.23775,6.28737,1303114.7694767,0
+GE.US,D,19820301,000000,6.33646,6.33646,6.28737,6.33646,2289634.6436952,0
+GE.US,D,19820302,000000,6.33646,6.38421,6.23775,6.23775,5357368.790475,0
+GE.US,D,19820303,000000,6.14282,6.18992,6.04537,6.14282,2902982.4310127,0
+GE.US,D,19820304,000000,6.09445,6.18992,6.04537,6.04537,2908938.4593546,0
+GE.US,D,19820305,000000,6.04537,6.09445,6.04537,6.04537,2340250.7293934,0
+GE.US,D,19820308,000000,6.09445,6.14282,5.99827,5.99827,3675125.9057558,0
+GE.US,D,19820309,000000,6.09445,6.14282,5.99827,6.09445,3372422.0629576,0
+GE.US,D,19820310,000000,6.09445,6.14282,6.04537,6.09445,3465715.4020331,0
+GE.US,D,19820311,000000,6.09445,6.14282,6.04537,6.09445,2858321.1042556,0
+GE.US,D,19820312,000000,5.99827,6.04537,5.94918,5.94918,2175500.2830269,0
+GE.US,D,19820315,000000,5.94918,5.99827,5.90019,5.99827,1372589.0727885,0
+GE.US,D,19820316,000000,6.04537,6.09445,5.94918,5.94918,1623685.427899,0
+GE.US,D,19820317,000000,5.99827,5.99827,5.94918,5.99827,2502024.4309893,0
+GE.US,D,19820318,000000,6.04537,6.09445,5.99827,6.04537,1386483.9334508,0
+GE.US,D,19820319,000000,6.04537,6.04537,5.99827,5.99827,2243980.6455478,0
+GE.US,D,19820322,000000,6.09445,6.14282,6.04537,6.09445,2859315.0450466,0
+GE.US,D,19820323,000000,6.14282,6.18992,6.14282,6.18992,1873789.1116191,0
+GE.US,D,19820324,000000,6.14282,6.18992,6.14282,6.14282,2712427.6061025,0
+GE.US,D,19820325,000000,6.18992,6.23775,6.14282,6.18992,2636008.411261,0
+GE.US,D,19820326,000000,6.14282,6.18992,6.14282,6.14282,1489701.4476275,0
+GE.US,D,19820329,000000,6.18992,6.23775,6.14282,6.23775,1600859.0635255,0
+GE.US,D,19820330,000000,6.23775,6.28737,6.18992,6.23775,1290212.5802046,0
+GE.US,D,19820331,000000,6.33646,6.43255,6.23775,6.33646,2879163.3952491,0
+GE.US,D,19820401,000000,6.43255,6.48165,6.33646,6.43255,2786862.7275639,0
+GE.US,D,19820402,000000,6.43255,6.48165,6.43255,6.43255,1991891.619047,0
+GE.US,D,19820405,000000,6.48165,6.48165,6.43255,6.43255,1739805.1313478,0
+GE.US,D,19820406,000000,6.43255,6.48165,6.38421,6.48165,1367628.2546386,0
+GE.US,D,19820407,000000,6.43255,6.48165,6.38421,6.38421,1552225.7818067,0
+GE.US,D,19820408,000000,6.43255,6.48165,6.38421,6.43255,1862872.2651276,0
+GE.US,D,19820412,000000,6.43255,6.43255,6.38421,6.38421,1374574.4155691,0
+GE.US,D,19820413,000000,6.43255,6.48165,6.38421,6.38421,1236621.0191372,0
+GE.US,D,19820414,000000,6.38421,6.38421,6.33646,6.33646,753286.52652998,0
+GE.US,D,19820415,000000,6.33646,6.38421,6.28737,6.38421,1128440.1480092,0
+GE.US,D,19820416,000000,6.38421,6.43255,6.38421,6.38421,3010169.3613499,0
+GE.US,D,19820419,000000,6.43255,6.48165,6.38421,6.48165,1461912.9957036,0
+GE.US,D,19820420,000000,6.38421,6.48165,6.33646,6.33646,827721.64799164,0
+GE.US,D,19820421,000000,6.33646,6.38421,6.33646,6.38421,1654453.1633946,0
+GE.US,D,19820422,000000,6.43255,6.48165,6.43255,6.43255,1512526.5426002,0
+GE.US,D,19820423,000000,6.48165,6.53,6.43255,6.53,3828959.5056304,0
+GE.US,D,19820426,000000,6.57846,6.62549,6.53,6.57846,2656848.1634529,0
+GE.US,D,19820427,000000,6.57846,6.62549,6.57846,6.57846,2020675.2811627,0
+GE.US,D,19820428,000000,6.53,6.62549,6.48165,6.57846,1735835.7151875,0
+GE.US,D,19820429,000000,6.48165,6.48165,6.43255,6.43255,2196342.5740206,0
+GE.US,D,19820430,000000,6.43255,6.48165,6.43255,6.43255,1941276.8027498,0
+GE.US,D,19820503,000000,6.43255,6.48165,6.43255,6.43255,931931.83355858,0
+GE.US,D,19820504,000000,6.53,6.57846,6.43255,6.57846,1827142.4420815,0
+GE.US,D,19820505,000000,6.62549,6.62549,6.57846,6.57846,2228100.4421048,0
+GE.US,D,19820506,000000,6.57846,6.62549,6.53,6.53,2841448.2294226,0
+GE.US,D,19820507,000000,6.57846,6.62549,6.53,6.53,2772966.5975009,0
+GE.US,D,19820510,000000,6.48165,6.53,6.43255,6.43255,1568107.2546504,0
+GE.US,D,19820511,000000,6.43255,6.48165,6.38421,6.43255,2367046.509927,0
+GE.US,D,19820512,000000,6.33646,6.43255,6.23775,6.33646,3636420.6073403,0
+GE.US,D,19820513,000000,6.28737,6.33646,6.28737,6.28737,1447024.1942502,0
+GE.US,D,19820514,000000,6.28737,6.28737,6.23775,6.28737,1055991.6387288,0
+GE.US,D,19820517,000000,6.23775,6.23775,6.18992,6.23775,2250928.0758788,0
+GE.US,D,19820518,000000,6.23775,6.23775,6.18992,6.23775,1401371.4655034,0
+GE.US,D,19820519,000000,6.23775,6.28737,6.18992,6.23775,2164583.4365354,0
+GE.US,D,19820520,000000,6.23775,6.28737,6.18992,6.23775,2549662.5025167,0
+GE.US,D,19820521,000000,6.23775,6.28737,6.23775,6.28737,1118515.9729079,0
+GE.US,D,19820524,000000,6.23775,6.28737,6.23775,6.28737,1950209.5758614,0
+GE.US,D,19820525,000000,6.23775,6.28737,6.18992,6.18992,1854930.8940055,0
+GE.US,D,19820526,000000,6.18992,6.23775,6.14282,6.23775,2315439.0222393,0
+GE.US,D,19820527,000000,6.23775,6.23775,6.18992,6.23775,1139358.2639014,0
+GE.US,D,19820528,000000,6.18992,6.23775,6.18992,6.18992,2504008.5043693,0
+GE.US,D,19820601,000000,6.18992,6.18992,6.18992,6.18992,2857328.4328654,0
+GE.US,D,19820602,000000,6.18992,6.23775,6.18992,6.23775,3952026.6394104,0
+GE.US,D,19820603,000000,6.14282,6.14282,6.09445,6.09445,2203290.0043516,0
+GE.US,D,19820604,000000,6.09445,6.14282,6.04537,6.09445,1848976.1350647,0
+GE.US,D,19820607,000000,6.04537,6.09445,5.99827,6.04537,3121326.9772479,0
+GE.US,D,19820608,000000,6.09445,6.14282,6.04537,6.09445,2286656.6295244,0
+GE.US,D,19820609,000000,6.09445,6.09445,6.04537,6.09445,2413693.1794646,0
+GE.US,D,19820610,000000,6.09445,6.09445,6.04537,6.09445,3504421.9698494,0
+GE.US,D,19820611,000000,6.18992,6.23775,6.14282,6.18992,4527659.2609012,0
+GE.US,D,19820614,000000,6.14282,6.18992,6.09445,6.14282,2243980.6455478,0
+GE.US,D,19820615,000000,6.09445,6.14282,6.09445,6.14282,1883713.2867205,0
+GE.US,D,19820616,000000,6.14282,6.18992,6.14282,6.14282,1061945.128269,0
+GE.US,D,19820617,000000,6.09445,6.14282,6.04537,6.09445,1561161.0937197,0
+GE.US,D,19820618,000000,6.09445,6.09445,6.04537,6.04537,1344800.6208646,0
+GE.US,D,19820621,000000,6.09445,6.14282,6.04537,6.09445,1566121.9118698,0
+GE.US,D,19820622,000000,6.14282,6.23775,6.09445,6.18992,1372589.0727885,0
+GE.US,D,19820623,000000,6.28737,6.38421,6.18992,6.28737,2590354.4131134,0
+GE.US,D,19820624,000000,6.33646,6.38421,6.28737,6.33646,2398806.9168127,0
+GE.US,D,19820625,000000,6.28737,6.33646,6.23775,6.23775,1429159.9174275,0
+GE.US,D,19820628,000000,6.28737,6.38421,6.23775,6.33646,1712015.410023,0
+GE.US,D,19820629,000000,6.38421,6.43255,6.33646,6.38421,3369445.3181876,0
+GE.US,D,19820630,000000,6.43255,6.43255,6.38421,6.38421,3836899.607352,0
+GE.US,D,19820701,000000,6.38421,6.38421,6.33646,6.33646,1361673.4956977,0
+GE.US,D,19820702,000000,6.33646,6.38421,6.28737,6.33646,2712427.6061025,0
+GE.US,D,19820706,000000,6.38421,6.43255,6.28737,6.43255,1575054.6849814,0
+GE.US,D,19820707,000000,6.38421,6.43255,6.33646,6.33646,1632618.2010107,0
+GE.US,D,19820708,000000,6.43255,6.48165,6.38421,6.48165,2891072.9131309,0
+GE.US,D,19820709,000000,6.57846,6.62549,6.53,6.57846,5149941.0907313,0
+GE.US,D,19820712,000000,6.81983,6.86891,6.77083,6.86891,2459348.4470128,0
+GE.US,D,19820713,000000,6.77083,6.81983,6.72301,6.77083,4105860.2392852,0
+GE.US,D,19820714,000000,6.81983,6.86891,6.77083,6.86891,2459348.4470128,0
+GE.US,D,19820715,000000,6.81983,6.86891,6.77083,6.81983,3359519.8736857,0
+GE.US,D,19820716,000000,6.86891,6.96384,6.77083,6.96384,2703494.8329906,0
+GE.US,D,19820719,000000,6.9154,7.01536,6.86891,6.86891,2523858.1239725,0
+GE.US,D,19820720,000000,6.86891,6.9154,6.81983,6.86891,2321392.5117796,0
+GE.US,D,19820721,000000,6.86891,6.9154,6.77083,6.81983,3656268.9575427,0
+GE.US,D,19820722,000000,6.81983,6.86891,6.77083,6.77083,1767593.5832716,0
+GE.US,D,19820723,000000,6.77083,6.81983,6.72301,6.77083,1355716.1979552,0
+GE.US,D,19820726,000000,6.72301,6.81983,6.67276,6.77083,1964103.167123,0
+GE.US,D,19820727,000000,6.72301,6.81983,6.62549,6.62549,4007604.8126591,0
+GE.US,D,19820728,000000,6.57846,6.62549,6.53,6.57846,3043913.8416155,0
+GE.US,D,19820729,000000,6.62549,6.62549,6.57846,6.62549,3225535.893414,0
+GE.US,D,19820730,000000,6.62549,6.62549,6.57846,6.57846,1670332.0974366,0
+GE.US,D,19820802,000000,6.67276,6.77083,6.62549,6.72301,2246958.6597185,0
+GE.US,D,19820803,000000,6.81983,6.86891,6.77083,6.77083,4469105.6122833,0
+GE.US,D,19820804,000000,6.67276,6.72301,6.57846,6.62549,2795795.5006757,0
+GE.US,D,19820805,000000,6.57846,6.57846,6.53,6.57846,1797368.647377,0
+GE.US,D,19820806,000000,6.53,6.62549,6.43255,6.43255,3381354.8360695,0
+GE.US,D,19820809,000000,6.38421,6.48165,6.28737,6.43255,2843433.572203,0
+GE.US,D,19820810,000000,6.48165,6.53,6.43255,6.43255,7478281.0328419,0
+GE.US,D,19820811,000000,6.38421,6.43255,6.33646,6.33646,3071703.5629401,0
+GE.US,D,19820812,000000,6.38421,6.43255,6.28737,6.28737,2256884.1042207,0
+GE.US,D,19820813,000000,6.38421,6.43255,6.33646,6.43255,1366634.3138477,0
+GE.US,D,19820816,000000,6.48165,6.53,6.43255,6.43255,2954591.1881011,0
+GE.US,D,19820817,000000,6.67276,6.86891,6.48165,6.86891,5988580.8546154,0
+GE.US,D,19820818,000000,6.86891,6.9154,6.77083,6.81983,6938375.6955958,0
+GE.US,D,19820819,000000,6.86891,6.9154,6.77083,6.86891,6136457.1567476,0
+GE.US,D,19820820,000000,6.9154,7.01536,6.81983,7.01536,4221979.942734,0
+GE.US,D,19820823,000000,7.06113,7.15857,6.96384,7.10966,6441148.8811277,0
+GE.US,D,19820824,000000,7.06113,7.15857,6.96384,7.06113,7455454.6684688,0
+GE.US,D,19820825,000000,7.15857,7.25287,7.10966,7.15857,6020338.7226996,0
+GE.US,D,19820826,000000,7.35032,7.39948,7.25287,7.30328,10771304.617387,0
+GE.US,D,19820827,000000,7.25287,7.30328,7.15857,7.25287,3260273.04507,0
+GE.US,D,19820830,000000,7.25287,7.35032,7.15857,7.35032,4219994.5999533,0
+GE.US,D,19820831,000000,7.44714,7.59256,7.30328,7.54529,6706138.8274998,0
+GE.US,D,19820901,000000,7.49409,7.54529,7.39948,7.39948,7127937.8491159,0
+GE.US,D,19820902,000000,7.54529,7.6414,7.39948,7.6414,5455620.4088989,0
+GE.US,D,19820903,000000,7.83677,7.93049,7.68946,7.83677,5604491.9212228,0
+GE.US,D,19820907,000000,7.68946,7.73672,7.6414,7.68946,4471088.4162623,0
+GE.US,D,19820908,000000,7.68946,7.78792,7.54529,7.59256,4652710.468061,0
+GE.US,D,19820909,000000,7.54529,7.59256,7.49409,7.49409,3517324.1591214,0
+GE.US,D,19820910,000000,7.39948,7.49409,7.35032,7.44714,3518315.561111,0
+GE.US,D,19820913,000000,7.54529,7.6414,7.39948,7.6414,2653872.6880836,0
+GE.US,D,19820914,000000,7.68946,7.73672,7.6414,7.68946,3417083.3897148,0
+GE.US,D,19820915,000000,7.68946,7.68946,7.6414,7.6414,2827555.9075615,0
+GE.US,D,19820916,000000,7.68946,7.73672,7.59256,7.6414,3461743.4470713,0
+GE.US,D,19820917,000000,7.59256,7.6414,7.59256,7.59256,1599867.6615362,0
+GE.US,D,19820920,000000,7.54529,7.59256,7.49409,7.54529,3031011.6523433,0
+GE.US,D,19820921,000000,7.6414,7.73672,7.59256,7.73672,2469272.6221141,0
+GE.US,D,19820922,000000,7.83677,7.93049,7.73672,7.73672,6832181.4366492,0
+GE.US,D,19820923,000000,7.68946,7.78792,7.59256,7.68946,2984366.2522064,0
+GE.US,D,19820924,000000,7.59256,7.6414,7.54529,7.59256,2489122.2417174,0
+GE.US,D,19820927,000000,7.6414,7.73672,7.59256,7.73672,1809276.8958581,0
+GE.US,D,19820928,000000,7.6414,7.68946,7.59256,7.59256,2432551.3970784,0
+GE.US,D,19820929,000000,7.54529,7.59256,7.49409,7.54529,3160033.5450643,0
+GE.US,D,19820930,000000,7.49409,7.54529,7.44714,7.49409,3669171.1468149,0
+GE.US,D,19821001,000000,7.59256,7.73672,7.49409,7.68946,3569923.0487986,0
+GE.US,D,19821004,000000,7.59256,7.6414,7.54529,7.59256,3163010.2898343,0
+GE.US,D,19821005,000000,7.68946,7.68946,7.6414,7.6414,3537172.509324,0
+GE.US,D,19821006,000000,7.93049,8.12586,7.68946,8.07622,6211887.4884011,0
+GE.US,D,19821007,000000,8.12586,8.17398,8.07622,8.12586,6395494.8829804,0
+GE.US,D,19821008,000000,8.17398,8.27007,8.07622,8.22131,4623930.6141474,0
+GE.US,D,19821011,000000,8.32043,8.46385,8.17398,8.32043,4774786.1998514,0
+GE.US,D,19821012,000000,8.22131,8.46385,8.17398,8.27007,4625915.9569281,0
+GE.US,D,19821013,000000,8.32043,8.4166,8.17398,8.32043,4797612.5642248,0
+GE.US,D,19821014,000000,8.22131,8.32043,8.07622,8.12586,2780907.9686231,0
+GE.US,D,19821015,000000,8.07622,8.17398,7.97863,7.97863,3176905.1504967,0
+GE.US,D,19821018,000000,8.32043,8.51341,8.17398,8.51341,3215611.7183129,0
+GE.US,D,19821019,000000,8.4166,8.46385,8.36768,8.4166,2920847.9772363,0
+GE.US,D,19821020,000000,8.46385,8.55978,8.36768,8.51341,5989573.5260055,0
+GE.US,D,19821021,000000,8.46385,8.60806,8.36768,8.51341,4601102.9803735,0
+GE.US,D,19821022,000000,8.55978,8.65459,8.46385,8.55978,3068726.81817,0
+GE.US,D,19821025,000000,8.4166,8.46385,8.32043,8.36768,2738230.7152457,0
+GE.US,D,19821026,000000,8.32043,8.46385,8.17398,8.4166,3348603.027194,0
+GE.US,D,19821027,000000,8.51341,8.55978,8.4166,8.46385,3628479.236218,0
+GE.US,D,19821028,000000,8.51341,8.55978,8.4166,8.4166,2214206.8508433,0
+GE.US,D,19821029,000000,8.55978,8.70407,8.4166,8.60806,3720779.9039032,0
+GE.US,D,19821101,000000,8.65459,8.80423,8.51341,8.80423,3005207.2737991,0
+GE.US,D,19821102,000000,8.89944,8.99393,8.80423,8.89944,2288641.972305,0
+GE.US,D,19821103,000000,9.14046,9.33352,8.94693,9.33352,4108838.2534559,0
+GE.US,D,19821104,000000,9.23903,9.43121,9.04437,9.09401,5861543.0352744,0
+GE.US,D,19821105,000000,9.14046,9.23903,9.04437,9.18947,2538745.6560252,0
+GE.US,D,19821108,000000,9.09401,9.18947,8.99393,8.99393,2835496.0092831,0
+GE.US,D,19821109,000000,9.09401,9.18947,8.99393,9.14046,3112394.2041363,0
+GE.US,D,19821110,000000,9.14046,9.28619,8.99393,8.99393,3233475.9951356,0
+GE.US,D,19821111,000000,8.99393,9.09401,8.89944,9.09401,4791657.8052839,0
+GE.US,D,19821112,000000,9.09401,9.18947,8.99393,9.09401,2582414.3113921,0
+GE.US,D,19821115,000000,8.94693,8.99393,8.8482,8.8482,3470678.7589845,0
+GE.US,D,19821116,000000,8.75451,8.89944,8.65459,8.80423,3829952.1770207,0
+GE.US,D,19821117,000000,8.89944,8.99393,8.8482,8.89944,2900005.6862427,0
+GE.US,D,19821118,000000,8.99393,9.09401,8.89944,9.09401,2749151.3699396,0
+GE.US,D,19821119,000000,9.09401,9.18947,8.99393,9.04437,3767427.8428415,0
+GE.US,D,19821122,000000,8.94693,9.09401,8.75451,8.75451,2886109.5561796,0
+GE.US,D,19821123,000000,8.80423,8.8482,8.75451,8.80423,2564550.0345692,0
+GE.US,D,19821124,000000,8.8482,8.89944,8.80423,8.8482,2729300.4809356,0
+GE.US,D,19821126,000000,8.89944,8.89944,8.8482,8.8482,1390454.619012,0
+GE.US,D,19821129,000000,8.89944,8.94693,8.8482,8.89944,2468277.4119222,0
+GE.US,D,19821130,000000,9.04437,9.28619,8.8482,9.28619,5572734.0531385,0
+GE.US,D,19821201,000000,9.23903,9.33352,9.14046,9.18947,5302780.7498149,0
+GE.US,D,19821202,000000,9.23903,9.28619,9.18947,9.18947,3862703.9858961,0
+GE.US,D,19821203,000000,9.23903,9.28619,9.14046,9.18947,2097094.4760042,0
+GE.US,D,19821206,000000,9.43121,9.67382,9.18947,9.5763,3972867.6610031,0
+GE.US,D,19821207,000000,9.72195,9.86688,9.5763,9.76768,3973860.3323935,0
+GE.US,D,19821208,000000,9.81796,9.96201,9.67382,9.72195,4091964.109222,0
+GE.US,D,19821209,000000,9.67382,9.81796,9.52729,9.52729,3008185.2879701,0
+GE.US,D,19821210,000000,9.52729,9.67382,9.38396,9.38396,2828548.5789519,0
+GE.US,D,19821213,000000,9.43121,9.43121,9.38396,9.43121,1059961.0548892,0
+GE.US,D,19821214,000000,9.47925,9.67382,9.33352,9.33352,4157467.7269726,0
+GE.US,D,19821215,000000,9.23903,9.33352,9.14046,9.14046,4479029.7873846,0
+GE.US,D,19821216,000000,9.23903,9.28619,9.18947,9.23903,1883713.2867205,0
+GE.US,D,19821217,000000,9.23903,9.28619,9.14046,9.28619,3082620.4094317,0
+GE.US,D,19821220,000000,9.33352,9.38396,9.28619,9.28619,2627074.3687484,0
+GE.US,D,19821221,000000,9.47925,9.62346,9.28619,9.62346,2105033.3083248,0
+GE.US,D,19821222,000000,9.72195,9.86688,9.5763,9.76768,2975433.4790946,0
+GE.US,D,19821223,000000,9.76768,9.86688,9.67382,9.81796,1903562.9063236,0
+GE.US,D,19821227,000000,9.86688,10.0119,9.76768,9.96201,2187409.8009088,0
+GE.US,D,19821228,000000,9.81796,9.96201,9.67382,9.72195,1317012.1689405,0
+GE.US,D,19821229,000000,9.76768,9.81796,9.67382,9.76768,1700105.8921412,0
+GE.US,D,19821230,000000,9.62346,9.81796,9.43121,9.5763,1771562.999432,0
+GE.US,D,19821231,000000,9.5763,9.62346,9.47925,9.47925,935901.24971894,0
+GE.US,D,19830103,000000,9.33352,9.52729,9.18947,9.18947,2514927.8896623,0
+GE.US,D,19830104,000000,9.28619,9.43121,9.14046,9.38396,2838471.4846525,0
+GE.US,D,19830105,000000,9.33352,9.43121,9.23903,9.33352,2581420.370601,0
+GE.US,D,19830106,000000,9.47925,9.62346,9.28619,9.5763,3240423.4254668,0
+GE.US,D,19830107,000000,9.72195,9.86688,9.52729,9.67382,4216025.183793,0
+GE.US,D,19830110,000000,9.76768,9.96201,9.62346,9.91269,3891485.1092103,0
+GE.US,D,19830111,000000,9.81796,9.96201,9.67382,9.81796,2981389.5074362,0
+GE.US,D,19830112,000000,9.86688,10.0119,9.76768,9.76768,4576291.2732196,0
+GE.US,D,19830113,000000,9.72195,9.86688,9.62346,9.67382,3085598.4236025,0
+GE.US,D,19830114,000000,9.67382,9.76768,9.5763,9.62346,2466295.8773441,0
+GE.US,D,19830117,000000,9.67382,9.72195,9.62346,9.67382,2957567.9328711,0
+GE.US,D,19830118,000000,9.67382,9.72195,9.62346,9.67382,3973860.3323935,0
+GE.US,D,19830119,000000,9.5763,9.67382,9.47925,9.5763,1713006.8120126,0
+GE.US,D,19830120,000000,9.5763,9.67382,9.47925,9.52729,1398393.4513327,0
+GE.US,D,19830121,000000,9.47925,9.52729,9.38396,9.38396,2238025.8866069,0
+GE.US,D,19830124,000000,9.14046,9.23903,9.09401,9.23903,3980806.493324,0
+GE.US,D,19830125,000000,9.33352,9.38396,9.23903,9.38396,2811675.7041187,0
+GE.US,D,19830126,000000,9.33352,9.43121,9.23903,9.28619,2268792.3527017,0
+GE.US,D,19830127,000000,9.38396,9.52729,9.18947,9.52729,4980228.5568146,0
+GE.US,D,19830128,000000,9.96201,10.107,9.81796,9.96201,12290782.39852,0
+GE.US,D,19830131,000000,10.2055,10.3504,10.0119,10.3504,6058053.8885263,0
+GE.US,D,19830201,000000,10.2529,10.397,10.107,10.107,5409968.9495529,0
+GE.US,D,19830202,000000,10.0599,10.156,9.96201,10.0599,4293435.780624,0
+GE.US,D,19830203,000000,10.0599,10.107,9.96201,10.0119,3360512.5450759,0
+GE.US,D,19830204,000000,10.0119,10.0599,9.96201,10.0599,3245385.5130174,0
+GE.US,D,19830207,000000,10.2055,10.3504,10.107,10.3017,3480601.6646849,0
+GE.US,D,19830208,000000,10.2529,10.3504,10.107,10.2055,3463730.0592527,0
+GE.US,D,19830209,000000,10.2055,10.2529,10.107,10.2529,4116777.0857767,0
+GE.US,D,19830210,000000,10.3504,10.4483,10.2529,10.397,2652881.2860942,0
+GE.US,D,19830211,000000,10.3504,10.4483,10.2055,10.3017,2080222.8705717,0
+GE.US,D,19830214,000000,10.3504,10.397,10.2529,10.397,1549250.3064374,0
+GE.US,D,19830215,000000,10.3017,10.397,10.2055,10.2055,3086589.8255921,0
+GE.US,D,19830216,000000,10.3017,10.3504,10.2055,10.2055,2104043.1757361,0
+GE.US,D,19830217,000000,10.156,10.2529,10.0599,10.2055,2283679.8847544,0
+GE.US,D,19830218,000000,10.3017,10.4955,10.107,10.397,2696548.6720602,0
+GE.US,D,19830222,000000,10.4955,10.5934,10.3504,10.397,3193776.7559291,0
+GE.US,D,19830223,000000,10.5934,10.735,10.4483,10.735,3782312.8360927,0
+GE.US,D,19830224,000000,10.7847,10.8807,10.6846,10.8807,4524683.785532,0
+GE.US,D,19830225,000000,10.8807,10.9294,10.8335,10.8807,3500451.2842881,0
+GE.US,D,19830228,000000,10.8807,10.98,10.7847,10.8807,3037959.0826747,0
+GE.US,D,19830301,000000,11.0289,11.1243,10.8807,11.1243,7597378.7504617,0
+GE.US,D,19830302,000000,10.8807,10.98,10.7847,10.8335,5152919.1049022,0
+GE.US,D,19830303,000000,10.7847,10.8807,10.735,10.735,3201716.8576504,0
+GE.US,D,19830304,000000,10.735,10.8807,10.5934,10.8807,3037959.0826747,0
+GE.US,D,19830307,000000,10.7847,10.8807,10.6846,10.8335,2182448.9827589,0
+GE.US,D,19830308,000000,10.5934,10.735,10.397,10.4483,2635014.4704698,0
+GE.US,D,19830309,000000,10.4955,10.5934,10.397,10.5934,2887102.2275698,0
+GE.US,D,19830310,000000,10.397,10.5934,10.156,10.3017,2481180.8705951,0
+GE.US,D,19830311,000000,10.2529,10.3504,10.156,10.2529,1979983.3705659,0
+GE.US,D,19830314,000000,10.3017,10.397,10.2055,10.3504,2231077.186875,0
+GE.US,D,19830315,000000,10.3017,10.3504,10.2529,10.3504,2397814.2454224,0
+GE.US,D,19830316,000000,10.3504,10.4483,10.2055,10.2055,2401784.9309837,0
+GE.US,D,19830317,000000,10.2529,10.3017,10.2055,10.2529,1238606.3619178,0
+GE.US,D,19830318,000000,10.2529,10.3017,10.156,10.2055,2043501.6455362,0
+GE.US,D,19830321,000000,10.3017,10.397,10.156,10.3017,2836486.1418718,0
+GE.US,D,19830322,000000,10.3504,10.397,10.3017,10.3017,3565953.6326382,0
+GE.US,D,19830323,000000,10.3504,10.6846,10.3504,10.5934,4378791.5567795,0
+GE.US,D,19830324,000000,10.5934,10.6421,10.4955,10.5427,2048463.7330867,0
+GE.US,D,19830325,000000,10.5427,10.6421,10.397,10.4955,2357122.3348258,0
+GE.US,D,19830328,000000,10.4955,10.5427,10.397,10.4483,1272349.5727827,0
+GE.US,D,19830329,000000,10.397,10.5427,10.397,10.4955,1749729.306449,0
+GE.US,D,19830330,000000,10.4955,10.6846,10.4955,10.6846,1861878.3243366,0
+GE.US,D,19830331,000000,10.735,10.7847,10.4955,10.4955,2106028.5185167,0
+GE.US,D,19830404,000000,10.4955,10.5427,10.3504,10.4483,2290626.0456848,0
+GE.US,D,19830405,000000,10.4483,10.4955,10.397,10.4483,2028615.3828843,0
+GE.US,D,19830406,000000,10.397,10.4483,10.3017,10.3504,2121907.4525589,0
+GE.US,D,19830407,000000,10.397,10.4483,10.3504,10.397,2298567.416807,0
+GE.US,D,19830408,000000,10.397,10.5427,10.3504,10.5427,1586964.2028632,0
+GE.US,D,19830411,000000,10.5934,10.8335,10.5934,10.8335,2613182.0468876,0
+GE.US,D,19830412,000000,10.7847,10.8335,10.6846,10.7847,2433545.3378694,0
+GE.US,D,19830413,000000,10.8335,10.8807,10.735,10.8335,2281694.5419737,0
+GE.US,D,19830414,000000,10.8807,10.8807,10.7847,10.8807,2603255.3329848,0
+GE.US,D,19830415,000000,10.8807,10.9294,10.8335,10.8807,2113968.6202381,0
+GE.US,D,19830418,000000,10.8807,11.1243,10.8807,11.1243,3753531.7127786,0
+GE.US,D,19830419,000000,11.1243,11.1721,10.98,11.1243,2286656.6295244,0
+GE.US,D,19830420,000000,11.1243,11.2675,11.1243,11.2211,2094119.0006349,0
+GE.US,D,19830421,000000,11.2211,11.2675,11.0745,11.1243,2619135.5364276,0
+GE.US,D,19830422,000000,11.0745,11.1243,10.9294,10.9294,1599867.6615362,0
+GE.US,D,19830425,000000,10.8807,10.98,10.8335,10.8335,2194357.23124,0
+GE.US,D,19830426,000000,10.9294,11.0745,10.735,11.0745,2658836.045035,0
+GE.US,D,19830427,000000,11.0289,11.1721,10.8807,10.9294,3231490.6523549,0
+GE.US,D,19830428,000000,11.0289,11.0745,10.9294,11.0745,2409723.7633042,0
+GE.US,D,19830429,000000,11.1243,11.2211,11.0745,11.2211,2234055.2010457,0
+GE.US,D,19830502,000000,11.0745,11.2211,10.9294,10.9294,2750141.5025283,0
+GE.US,D,19830503,000000,10.9294,11.0289,10.8335,11.0289,3153086.1147329,0
+GE.US,D,19830504,000000,11.0745,11.1721,11.0289,11.0745,4419480.9285747,0
+GE.US,D,19830505,000000,11.0745,11.1243,11.0289,11.0745,1951199.7084503,0
+GE.US,D,19830506,000000,11.1243,11.2675,11.0289,11.1721,4869069.6715157,0
+GE.US,D,19830509,000000,11.1243,11.1721,11.0745,11.0745,2448430.3311205,0
+GE.US,D,19830510,000000,11.0745,11.1721,11.0745,11.1243,1463898.3384842,0
+GE.US,D,19830511,000000,11.0745,11.1243,10.8807,10.9294,2366055.1079374,0
+GE.US,D,19830512,000000,10.9294,10.98,10.8335,10.8807,1788434.6048644,0
+GE.US,D,19830513,000000,10.9294,11.1243,10.9294,11.0289,2026628.7707029,0
+GE.US,D,19830516,000000,10.8807,10.98,10.8807,10.98,2269786.2934926,0
+GE.US,D,19830517,000000,10.8807,10.9294,10.7847,10.8335,3469684.8181934,0
+GE.US,D,19830518,000000,10.8335,10.8807,10.6421,10.6421,2979400.3564537,0
+GE.US,D,19830519,000000,10.5934,10.5934,10.4955,10.5427,4064174.3878972,0
+GE.US,D,19830520,000000,10.5427,10.6421,10.4483,10.4955,3405175.1412338,0
+GE.US,D,19830523,000000,10.397,10.5934,10.397,10.5934,4001648.7843173,0
+GE.US,D,19830524,000000,10.6846,10.735,10.5427,10.5934,4341075.121552,0
+GE.US,D,19830525,000000,10.6846,10.6846,10.5427,10.6421,3335700.837922,0
+GE.US,D,19830526,000000,10.6421,10.6421,10.5427,10.5934,2195349.9026302,0
+GE.US,D,19830527,000000,10.5427,10.5934,10.397,10.4483,2878171.9932597,0
+GE.US,D,19830531,000000,10.397,10.4955,10.3504,10.3504,2237033.2152165,0
+GE.US,D,19830601,000000,10.397,10.5427,10.397,10.4955,2268792.3527017,0
+GE.US,D,19830602,000000,10.5427,10.8335,10.4955,10.8335,4497885.4661967,0
+GE.US,D,19830603,000000,10.8335,11.1721,10.7847,10.98,2753119.516699,0
+GE.US,D,19830606,000000,11.0289,11.0745,10.9294,11.0289,1847984.7330749,0
+GE.US,D,19830607,000000,11.0289,11.2675,10.98,11.0745,2453888.7543662,0
+GE.US,D,19830608,000000,11.0745,11.2211,10.98,11.1243,3427503.9005111,0
+GE.US,D,19830609,000000,11.0745,11.1243,10.9294,10.98,3421550.410971,0
+GE.US,D,19830610,000000,11.0745,11.0745,10.8335,10.8335,2144732.5475315,0
+GE.US,D,19830613,000000,10.8807,10.98,10.8807,10.8807,1879247.5348649,0
+GE.US,D,19830614,000000,10.98,11.1243,10.98,11.0289,2345707.8832383,0
+GE.US,D,19830615,000000,11.0745,11.414,11.0289,11.414,3215115.3826178,0
+GE.US,D,19830616,000000,11.5101,11.559,11.462,11.5101,6031256.8385921,0
+GE.US,D,19830617,000000,11.5101,11.5101,11.2675,11.366,4004131.732194,0
+GE.US,D,19830620,000000,11.414,11.462,11.2211,11.3172,2162598.0937548,0
+GE.US,D,19830621,000000,11.414,11.559,11.3172,11.5101,2695556.0006699,0
+GE.US,D,19830622,000000,11.462,11.559,11.366,11.414,3321807.2466602,0
+GE.US,D,19830623,000000,11.414,11.414,11.2211,11.2675,2044493.0475256,0
+GE.US,D,19830624,000000,11.2675,11.3172,11.0745,11.1243,1698618.1544566,0
+GE.US,D,19830627,000000,11.1243,11.1243,10.735,10.735,2420640.6097958,0
+GE.US,D,19830628,000000,10.735,10.8335,10.4955,10.4955,3847815.1844428,0
+GE.US,D,19830629,000000,10.4483,10.8335,10.4483,10.7847,4003137.7914028,0
+GE.US,D,19830630,000000,11.0745,11.0745,10.8335,11.0289,2767509.443656,0
+GE.US,D,19830701,000000,11.0289,11.0289,10.8335,10.9294,2031590.8582534,0
+GE.US,D,19830705,000000,10.8807,10.8807,10.6846,10.735,1340829.9353036,0
+GE.US,D,19830706,000000,10.8335,10.8807,10.5934,10.735,1481265.0102108,0
+GE.US,D,19830707,000000,10.735,10.8335,10.5934,10.6421,1753202.3869142,0
+GE.US,D,19830708,000000,10.6421,10.6846,10.5427,10.6846,1134891.2426452,0
+GE.US,D,19830711,000000,10.735,10.8807,10.6846,10.735,1226696.844036,0
+GE.US,D,19830712,000000,10.735,10.735,10.397,10.4955,2914893.2182954,0
+GE.US,D,19830713,000000,10.4955,10.5934,10.4483,10.5427,2020176.4066661,0
+GE.US,D,19830714,000000,10.5427,10.6846,10.2529,10.397,3035478.6735995,0
+GE.US,D,19830715,000000,10.3504,10.397,10.107,10.156,2629557.3166248,0
+GE.US,D,19830718,000000,10.156,10.156,9.91269,10.0599,4655691.0210334,0
+GE.US,D,19830719,000000,10.2529,10.3017,10.0599,10.156,3253325.6147388,0
+GE.US,D,19830720,000000,10.3504,10.6846,10.3017,10.6846,3687531.7593327,0
+GE.US,D,19830721,000000,10.6846,10.8807,10.5934,10.7847,2713916.6131878,0
+GE.US,D,19830722,000000,10.6846,10.7847,10.6421,10.735,1165163.9118464,0
+GE.US,D,19830725,000000,10.6846,10.98,10.5427,10.8335,2283183.5490593,0
+GE.US,D,19830726,000000,10.8335,10.8807,10.7847,10.7847,2729796.8166307,0
+GE.US,D,19830727,000000,10.98,10.98,10.4483,10.5427,4082535.0004151,0
+GE.US,D,19830728,000000,10.4955,10.5427,10.2055,10.2055,2714414.2182837,0
+GE.US,D,19830729,000000,10.107,10.2529,9.81796,10.0119,4172355.2590253,0
+GE.US,D,19830801,000000,9.86688,10.0599,9.81796,9.81796,3519306.9631004,0
+GE.US,D,19830802,000000,9.81796,9.96201,9.81796,9.81796,2717886.0293481,0
+GE.US,D,19830803,000000,9.81796,9.96201,9.72195,9.96201,3072694.9649298,0
+GE.US,D,19830804,000000,9.96201,9.96201,9.23903,9.67382,8797773.6108575,0
+GE.US,D,19830805,000000,9.67382,9.81796,9.62346,9.67382,2147710.5617024,0
+GE.US,D,19830808,000000,9.5763,9.5763,9.47925,9.47925,2209739.8295869,0
+GE.US,D,19830809,000000,9.5763,9.76768,9.43121,9.67382,4585224.0463313,0
+GE.US,D,19830810,000000,9.72195,9.96201,9.67382,9.91269,2833509.3971018,0
+GE.US,D,19830811,000000,9.96201,10.0119,9.81796,9.86688,2414189.5151598,0
+GE.US,D,19830812,000000,9.91269,9.96201,9.76768,9.81796,1429657.5225234,0
+GE.US,D,19830815,000000,9.96201,10.0599,9.91269,9.96201,5174257.7315908,0
+GE.US,D,19830816,000000,9.91269,9.96201,9.5763,9.76768,2635510.806165,0
+GE.US,D,19830817,000000,9.72195,9.76768,9.5763,9.5763,3199236.4485756,0
+GE.US,D,19830818,000000,9.47925,9.62346,9.43121,9.47925,4381271.9658543,0
+GE.US,D,19830819,000000,9.47925,9.5763,9.43121,9.52729,2872711.0312124,0
+GE.US,D,19830822,000000,9.67382,9.67382,9.52729,9.5763,3035973.7398941,0
+GE.US,D,19830823,000000,9.52729,9.62346,9.52729,9.52729,2644444.8486775,0
+GE.US,D,19830824,000000,9.52729,9.67382,9.43121,9.47925,3979318.7556391,0
+GE.US,D,19830825,000000,9.52729,9.52729,9.38396,9.47925,2617646.5293422,0
+GE.US,D,19830826,000000,9.47925,9.67382,9.38396,9.67382,2378462.2309151,0
+GE.US,D,19830829,000000,9.5763,9.81796,9.5763,9.76768,1737323.4528721,0
+GE.US,D,19830830,000000,9.86688,9.96201,9.81796,9.86688,3329747.3483819,0
+GE.US,D,19830831,000000,9.86688,10.2529,9.86688,10.2529,3797696.7038405,0
+GE.US,D,19830901,000000,10.2055,10.2055,10.0119,10.0599,2487634.5040327,0
+GE.US,D,19830902,000000,10.0599,10.156,10.0119,10.156,1074352.2512467,0
+GE.US,D,19830906,000000,10.3504,10.3504,10.2055,10.3504,2595812.8363592,0
+GE.US,D,19830907,000000,10.3504,10.397,10.2529,10.3017,3422541.8129606,0
+GE.US,D,19830908,000000,10.2529,10.3504,10.2529,10.3017,1761638.8243309,0
+GE.US,D,19830909,000000,10.2529,10.3017,10.156,10.2529,1750721.9778391,0
+GE.US,D,19830912,000000,10.397,10.4483,9.96201,10.0119,3849304.1915281,0
+GE.US,D,19830913,000000,10.0119,10.107,9.91269,9.91269,2090643.3813683,0
+GE.US,D,19830914,000000,9.96201,10.0599,9.91269,10.0119,1677774.5940621,0
+GE.US,D,19830915,000000,10.0119,10.0119,9.91269,9.96201,1804812.4134033,0
+GE.US,D,19830916,000000,9.96201,10.107,9.81796,10.0119,2909433.5256488,0
+GE.US,D,19830919,000000,10.0599,10.2055,10.0599,10.0599,2035561.5438148,0
+GE.US,D,19830920,000000,10.2055,10.2529,10.0599,10.156,2751630.5096138,0
+GE.US,D,19830921,000000,10.156,10.2055,10.0119,10.0599,2344716.4812487,0
+GE.US,D,19830922,000000,10.0599,10.3504,10.0599,10.3504,2510460.8684061,0
+GE.US,D,19830923,000000,10.4955,10.4955,10.3017,10.4483,4560411.0697765,0
+GE.US,D,19830926,000000,10.5427,10.6846,10.4483,10.5934,2874696.373993,0
+GE.US,D,19830927,000000,10.4483,10.4955,10.3504,10.4955,2464309.2651627,0
+GE.US,D,19830928,000000,10.4483,10.4955,10.3504,10.4483,1165163.9118464,0
+GE.US,D,19830929,000000,10.4483,10.5427,10.4483,10.4955,1421221.0851066,0
+GE.US,D,19830930,000000,10.4483,10.5427,10.3504,10.5427,1615744.0567767,0
+GE.US,D,19831003,000000,10.4955,10.7847,10.4483,10.7847,2095606.7383195,0
+GE.US,D,19831004,000000,10.8335,11.0289,10.8335,10.8807,3594239.689658,0
+GE.US,D,19831005,000000,10.8807,11.0745,10.8807,11.0745,3186829.3255979,0
+GE.US,D,19831006,000000,11.0745,11.0745,10.98,11.0745,4429902.7087719,0
+GE.US,D,19831007,000000,11.1721,11.2211,11.0745,11.2211,4186746.4553828,0
+GE.US,D,19831010,000000,11.1721,11.2211,11.0289,11.1721,1876269.5206942,0
+GE.US,D,19831011,000000,11.0745,11.1243,10.735,10.8335,2899013.0148524,0
+GE.US,D,19831012,000000,10.735,10.8335,10.5427,10.6846,2562564.6917887,0
+GE.US,D,19831013,000000,10.735,10.735,10.4483,10.735,1853441.8869201,0
+GE.US,D,19831014,000000,10.6846,10.735,10.4955,10.6421,2269287.4189961,0
+GE.US,D,19831017,000000,10.735,10.9294,10.6421,10.7847,2461828.8560879,0
+GE.US,D,19831018,000000,10.735,10.8335,10.5427,10.6421,1866840.4118873,0
+GE.US,D,19831019,000000,10.4955,10.735,10.4483,10.6846,1959636.1458668,0
+GE.US,D,19831020,000000,10.735,10.735,10.6421,10.735,1572574.2759064,0
+GE.US,D,19831021,000000,10.735,10.735,10.4483,10.5427,2215695.8579286,0
+GE.US,D,19831024,000000,10.2055,10.397,10.2055,10.3017,3346617.6844135,0
+GE.US,D,19831025,000000,10.397,10.4955,10.3504,10.397,4066657.3357739,0
+GE.US,D,19831026,000000,10.4483,10.4955,10.397,10.397,1424695.4349727,0
+GE.US,D,19831027,000000,10.397,10.5934,10.397,10.5427,1690676.7833343,0
+GE.US,D,19831028,000000,10.5427,10.6421,10.3504,10.397,1436107.3477585,0
+GE.US,D,19831031,000000,10.4483,10.4955,10.3504,10.3504,2347196.8903238,0
+GE.US,D,19831101,000000,10.397,10.397,10.2055,10.3017,1581505.7796176,0
+GE.US,D,19831102,000000,10.3504,10.4955,10.2529,10.4955,2029110.4491785,0
+GE.US,D,19831103,000000,10.4483,10.4483,10.3504,10.397,1885202.2938058,0
+GE.US,D,19831104,000000,10.397,10.397,10.2529,10.397,1531881.095909,0
+GE.US,D,19831107,000000,10.3017,10.397,10.2529,10.3504,2363077.0937667,0
+GE.US,D,19831108,000000,10.397,10.6421,10.3017,10.5934,1707549.6581675,0
+GE.US,D,19831109,000000,10.5934,10.8807,10.5427,10.8807,2105532.1828216,0
+GE.US,D,19831110,000000,10.9294,11.0289,10.8807,10.98,2960050.8807477,0
+GE.US,D,19831111,000000,10.9294,11.1243,10.9294,11.0289,3406665.4177198,0
+GE.US,D,19831114,000000,11.0745,11.3172,11.0745,11.2211,5017942.4532404,0
+GE.US,D,19831115,000000,11.1721,11.2211,11.0289,11.1243,3128273.1381784,0
+GE.US,D,19831116,000000,11.0745,11.2211,10.8807,11.0289,2242989.2435582,0
+GE.US,D,19831117,000000,11.0745,11.1243,10.8807,11.0289,1783968.853009,0
+GE.US,D,19831118,000000,11.0289,11.1243,10.9294,11.1243,2204282.6757421,0
+GE.US,D,19831121,000000,11.1243,11.366,11.0289,11.2675,2908440.8542584,0
+GE.US,D,19831122,000000,11.3172,11.3172,11.1721,11.2211,3126786.6698945,0
+GE.US,D,19831123,000000,11.2675,11.414,11.0745,11.366,2570008.4578151,0
+GE.US,D,19831125,000000,11.366,11.414,11.2211,11.3172,1369612.3280183,0
+GE.US,D,19831128,000000,11.3172,11.366,11.2211,11.366,1190470.6852946,0
+GE.US,D,19831129,000000,11.366,11.6552,11.2675,11.607,4631374.3801738,0
+GE.US,D,19831130,000000,11.559,11.607,11.414,11.462,4355963.9230053,0
+GE.US,D,19831201,000000,11.366,11.559,11.366,11.5101,2318415.7670094,0
+GE.US,D,19831202,000000,11.414,11.5101,11.366,11.414,1981967.4439457,0
+GE.US,D,19831205,000000,11.462,11.559,11.366,11.5101,1733850.3724069,0
+GE.US,D,19831206,000000,11.559,11.7039,11.5101,11.559,3897438.5987505,0
+GE.US,D,19831207,000000,11.559,11.8001,11.559,11.7039,2451903.4115857,0
+GE.US,D,19831208,000000,11.559,11.7039,11.559,11.559,2573481.5382803,0
+GE.US,D,19831209,000000,11.559,11.607,11.5101,11.5101,2202297.3329614,0
+GE.US,D,19831212,000000,11.462,11.607,11.462,11.607,1125464.6726398,0
+GE.US,D,19831213,000000,11.559,11.6552,11.5101,11.559,2152177.5829584,0
+GE.US,D,19831214,000000,11.5101,11.5101,11.2675,11.3172,2406249.4134384,0
+GE.US,D,19831215,000000,11.3172,11.366,11.0289,11.0289,3078650.9932713,0
+GE.US,D,19831216,000000,11.1243,11.1721,11.0289,11.0289,3337188.5756065,0
+GE.US,D,19831219,000000,11.1721,11.2675,11.1721,11.1721,2439993.8937039,0
+GE.US,D,19831220,000000,11.2211,11.366,11.1721,11.2675,2579932.6329163,0
+GE.US,D,19831221,000000,11.414,11.559,11.414,11.559,2362582.0274722,0
+GE.US,D,19831222,000000,11.607,11.7535,11.607,11.7039,2689601.241729,0
+GE.US,D,19831223,000000,11.6552,11.7039,11.607,11.6552,1214786.0567534,0
+GE.US,D,19831227,000000,11.559,11.8001,11.559,11.7039,1360184.4886123,0
+GE.US,D,19831228,000000,11.7039,11.7535,11.607,11.6552,1300138.0247066,0
+GE.US,D,19831229,000000,11.7535,11.7535,11.6552,11.7039,1410304.2386153,0
+GE.US,D,19831230,000000,11.7535,11.7535,11.7039,11.7535,1229673.588806,0
+GE.US,D,19840103,000000,11.7039,11.7039,11.5101,11.559,1858901.5795667,0
+GE.US,D,19840104,000000,11.5101,11.7039,11.5101,11.607,2725329.7953744,0
+GE.US,D,19840105,000000,11.8001,11.8001,11.559,11.7039,3554540.4504514,0
+GE.US,D,19840106,000000,11.7039,11.7535,11.559,11.607,2388385.1366157,0
+GE.US,D,19840109,000000,11.559,11.6552,11.5101,11.607,2266310.674226,0
+GE.US,D,19840110,000000,11.607,11.7039,11.462,11.5101,2541227.3345007,0
+GE.US,D,19840111,000000,11.462,11.6552,11.462,11.607,2185424.4581281,0
+GE.US,D,19840112,000000,11.6552,11.6552,11.5101,11.559,1426679.5083524,0
+GE.US,D,19840113,000000,11.607,11.6552,11.366,11.462,2689104.9060339,0
+GE.US,D,19840116,000000,11.5101,11.5101,11.366,11.462,1649986.1421382,0
+GE.US,D,19840117,000000,11.462,11.5101,11.414,11.5101,1597384.7136597,0
+GE.US,D,19840118,000000,11.5101,11.5101,11.366,11.366,2041019.9670604,0
+GE.US,D,19840119,000000,11.414,11.414,11.3172,11.414,1346290.8973506,0
+GE.US,D,19840120,000000,11.414,11.414,11.1721,11.2211,2153666.5900441,0
+GE.US,D,19840123,000000,11.1243,11.2211,11.0745,11.2211,1888180.3079767,0
+GE.US,D,19840124,000000,11.1721,11.1721,11.0289,11.0289,2296582.0740265,0
+GE.US,D,19840125,000000,11.0745,11.1721,10.8335,10.8335,3541638.2611795,0
+GE.US,D,19840126,000000,10.98,10.98,10.7847,10.8335,3039943.1560544,0
+GE.US,D,19840127,000000,10.8807,10.8807,10.6846,10.7847,2886607.1612755,0
+GE.US,D,19840130,000000,10.8335,10.8335,10.6846,10.7847,2563556.0937782,0
+GE.US,D,19840131,000000,10.7847,10.98,10.735,10.8807,2744186.7435874,0
+GE.US,D,19840201,000000,10.8807,11.0289,10.8335,11.0289,2798773.5148467,0
+GE.US,D,19840202,000000,11.0745,11.1243,10.9294,11.1243,2927794.1381667,0
+GE.US,D,19840203,000000,11.1721,11.2211,10.8807,10.9294,2932756.2257172,0
+GE.US,D,19840206,000000,10.6846,10.735,10.5427,10.5934,4318745.0928738,0
+GE.US,D,19840207,000000,10.6846,10.8335,10.5427,10.7847,3475639.5771344,0
+GE.US,D,19840208,000000,10.8335,10.9294,10.6846,10.6846,3687037.9624389,0
+GE.US,D,19840209,000000,10.6421,10.735,10.5427,10.6421,5462072.7729357,0
+GE.US,D,19840210,000000,10.6846,10.7847,10.6421,10.735,2869734.2864423,0
+GE.US,D,19840213,000000,10.7847,10.7847,10.3504,10.4955,2520880.1098017,0
+GE.US,D,19840214,000000,10.6421,10.735,10.4955,10.6846,3999665.9803385,0
+GE.US,D,19840215,000000,10.735,10.8335,10.6421,10.6846,3285582.3573198,0
+GE.US,D,19840216,000000,10.6846,10.7847,10.6421,10.6846,1806301.4204888,0
+GE.US,D,19840217,000000,10.6421,10.735,10.5427,10.5427,1906044.5847994,0
+GE.US,D,19840221,000000,10.4955,10.5934,10.397,10.397,2230582.1205805,0
+GE.US,D,19840222,000000,10.397,10.6421,10.397,10.397,4514262.0053348,0
+GE.US,D,19840223,000000,10.3504,10.4483,10.2055,10.397,4139603.45015,0
+GE.US,D,19840224,000000,10.4955,10.8335,10.4955,10.7847,5078979.049735,0
+GE.US,D,19840227,000000,10.735,10.8335,10.6421,10.6421,3177400.216791,0
+GE.US,D,19840228,000000,10.6421,10.6421,10.3504,10.4483,2876184.1116777,0
+GE.US,D,19840229,000000,10.397,10.4955,10.3017,10.397,3398722.7771969,0
+GE.US,D,19840301,000000,10.3017,10.397,10.2055,10.397,1945743.824006,0
+GE.US,D,19840302,000000,10.5427,10.5427,10.397,10.4483,2519888.7078121,0
+GE.US,D,19840305,000000,10.4483,10.5427,10.3504,10.3504,1117523.3015176,0
+GE.US,D,19840306,000000,10.3504,10.4483,10.3017,10.3017,2945163.3486949,0
+GE.US,D,19840307,000000,10.2055,10.2055,9.96201,10.0599,4014055.9072952,0
+GE.US,D,19840308,000000,10.0119,10.0599,9.86688,9.91269,2823088.8863053,0
+GE.US,D,19840309,000000,9.91269,9.96201,9.76768,9.86688,2205770.4134266,0
+GE.US,D,19840312,000000,9.86688,10.156,9.86688,10.156,4922168.70509,0
+GE.US,D,19840313,000000,10.2529,10.4483,10.2529,10.3504,6282354.4631031,0
+GE.US,D,19840314,000000,10.3017,10.4483,10.2529,10.4483,3688525.7001237,0
+GE.US,D,19840315,000000,10.4483,10.5934,10.4483,10.5427,3274167.9057323,0
+GE.US,D,19840316,000000,10.8335,10.8335,10.6846,10.6846,5726567.6530133,0
+GE.US,D,19840319,000000,10.5427,10.6421,10.5427,10.5934,1903562.9063236,0
+GE.US,D,19840320,000000,10.6421,10.6846,10.5427,10.6421,2070793.7617649,0
+GE.US,D,19840321,000000,10.6421,10.6421,10.5427,10.5427,1416257.7281554,0
+GE.US,D,19840322,000000,10.5427,10.5427,10.3017,10.3504,1983457.720432,0
+GE.US,D,19840323,000000,10.397,10.4483,10.3017,10.4483,2114463.6865326,0
+GE.US,D,19840326,000000,10.397,10.4483,10.397,10.397,1505085.3153752,0
+GE.US,D,19840327,000000,10.397,10.5934,10.397,10.4955,1692662.1261149,0
+GE.US,D,19840328,000000,10.5934,10.9294,10.5427,10.9294,3327759.4667997,0
+GE.US,D,19840329,000000,11.0289,11.1243,11.0289,11.0289,3036470.0755892,0
+GE.US,D,19840330,000000,10.98,11.0289,10.9294,10.98,1831113.1276426,0
+GE.US,D,19840402,000000,10.98,11.0745,10.735,10.8335,1957652.0724869,0
+GE.US,D,19840403,000000,10.7847,10.8807,10.735,10.735,2810681.7633276,0
+GE.US,D,19840404,000000,10.7847,10.8335,10.6846,10.7847,1899097.1544681,0
+GE.US,D,19840405,000000,10.8335,10.8335,10.3017,10.3504,2380445.0348942,0
+GE.US,D,19840406,000000,10.3504,10.397,10.2529,10.3504,3696464.5324444,0
+GE.US,D,19840409,000000,10.397,10.397,10.2529,10.3017,2329333.8829015,0
+GE.US,D,19840410,000000,10.397,10.5427,10.3504,10.3504,3217100.7253982,0
+GE.US,D,19840411,000000,10.397,10.4955,10.3504,10.3504,1895127.7383078,0
+GE.US,D,19840412,000000,10.4955,10.735,10.3017,10.735,3813079.3021876,0
+GE.US,D,19840413,000000,10.735,10.9294,10.6846,10.6846,3732690.6911859,0
+GE.US,D,19840416,000000,10.6846,11.0289,10.6421,11.0289,3423039.4180565,0
+GE.US,D,19840417,000000,11.0289,11.0745,10.9294,10.9294,2651392.2790087,0
+GE.US,D,19840418,000000,10.98,10.98,10.8335,10.9294,1772060.604528,0
+GE.US,D,19840419,000000,10.8807,10.9294,10.8335,10.9294,2492100.2558882,0
+GE.US,D,19840423,000000,10.98,10.98,10.735,10.735,1631129.1939251,0
+GE.US,D,19840424,000000,10.735,11.1721,10.735,11.0289,3061281.7827431,0
+GE.US,D,19840425,000000,11.0745,11.1243,10.98,11.0745,2216190.9242231,0
+GE.US,D,19840426,000000,11.1243,11.2675,11.1243,11.2211,3187823.2663889,0
+GE.US,D,19840427,000000,11.2211,11.2675,11.0745,11.0745,3420061.4038856,0
+GE.US,D,19840430,000000,11.0745,11.1721,10.6846,11.1243,1585476.4651786,0
+GE.US,D,19840501,000000,11.1721,11.2675,11.1243,11.2211,2579437.566622,0
+GE.US,D,19840502,000000,11.2211,11.3172,11.1243,11.2675,2228598.0472007,0
+GE.US,D,19840503,000000,11.2675,11.2675,11.0745,11.1243,2075755.8493155,0
+GE.US,D,19840504,000000,11.1243,11.1243,10.8335,10.9294,2291122.3813799,0
+GE.US,D,19840507,000000,10.9294,10.98,10.8807,10.9294,2086177.6295127,0
+GE.US,D,19840508,000000,10.98,11.0745,10.9294,11.0745,2980890.6329397,0
+GE.US,D,19840509,000000,11.0745,11.0745,10.8807,10.98,2707464.2491511,0
+GE.US,D,19840510,000000,10.98,11.0289,10.8807,10.98,1248531.8064198,0
+GE.US,D,19840511,000000,10.8807,10.8807,10.735,10.8807,2574970.5453657,0
+GE.US,D,19840514,000000,10.8807,10.8807,10.7847,10.8335,1458933.7121319,0
+GE.US,D,19840515,000000,10.8335,10.9294,10.7847,10.8807,3057312.3665828,0
+GE.US,D,19840516,000000,10.8807,10.8807,10.7847,10.8807,1983952.7867262,0
+GE.US,D,19840517,000000,10.8807,10.8807,10.6846,10.7847,1706556.9867772,0
+GE.US,D,19840518,000000,10.7847,10.7847,10.5427,10.735,1772555.6708223,0
+GE.US,D,19840521,000000,10.8335,10.8335,10.6421,10.6846,1596888.3779646,0
+GE.US,D,19840522,000000,10.6421,10.6421,10.397,10.5934,2511948.6060908,0
+GE.US,D,19840523,000000,10.6421,10.6421,10.4955,10.4955,2525842.1973524,0
+GE.US,D,19840524,000000,10.4955,10.4955,10.3017,10.3504,3632944.9880735,0
+GE.US,D,19840525,000000,10.3504,10.4955,10.3017,10.4483,2289137.0385992,0
+GE.US,D,19840529,000000,10.4483,10.4955,10.156,10.2055,3230499.2503656,0
+GE.US,D,19840530,000000,10.156,10.4955,10.107,10.397,3813079.3021876,0
+GE.US,D,19840531,000000,10.4483,10.6846,10.397,10.6421,3659743.3074087,0
+GE.US,D,19840601,000000,10.5427,10.6846,10.5427,10.6846,2768502.1150462,0
+GE.US,D,19840604,000000,10.735,10.7847,10.4955,10.735,2375482.9473435,0
+GE.US,D,19840605,000000,10.6421,10.6846,10.5934,10.6421,1751218.3135344,0
+GE.US,D,19840606,000000,10.6421,10.735,10.5427,10.6846,2578941.2309268,0
+GE.US,D,19840607,000000,10.6846,10.735,10.6421,10.735,1829624.1205572,0
+GE.US,D,19840608,000000,10.735,10.735,10.6421,10.6846,1800841.7278422,0
+GE.US,D,19840611,000000,10.6846,10.6846,10.5427,10.5427,1015298.4587313,0
+GE.US,D,19840612,000000,10.4955,10.6846,10.4483,10.6421,1650481.2084327,0
+GE.US,D,19840613,000000,10.5934,10.735,10.5934,10.6421,1148787.3727083,0
+GE.US,D,19840614,000000,10.6846,10.6846,10.4955,10.5427,2288144.3672089,0
+GE.US,D,19840615,000000,10.6421,10.6846,10.5427,10.5427,2912907.8755149,0
+GE.US,D,19840618,000000,10.5427,10.735,10.4483,10.6846,5011986.4248988,0
+GE.US,D,19840619,000000,10.6846,10.8335,10.6846,10.735,2281694.5419737,0
+GE.US,D,19840620,000000,10.5934,10.8807,10.5427,10.8335,3423533.2149502,0
+GE.US,D,19840621,000000,10.8335,10.9294,10.735,10.735,3994206.2876918,0
+GE.US,D,19840622,000000,10.735,10.8335,10.735,10.8335,1698618.1544566,0
+GE.US,D,19840625,000000,10.7847,10.8335,10.735,10.735,1605819.8816756,0
+GE.US,D,19840626,000000,10.6421,10.7847,10.6421,10.6846,1937307.3865894,0
+GE.US,D,19840627,000000,10.6846,10.735,10.4955,10.4955,1366139.2475531,0
+GE.US,D,19840628,000000,10.4955,10.6421,10.4955,10.5427,1552724.6563032,0
+GE.US,D,19840629,000000,10.6421,10.6846,10.4955,10.5427,1584482.5243876,0
+GE.US,D,19840702,000000,10.5427,10.5427,10.4483,10.5427,1614255.0496912,0
+GE.US,D,19840703,000000,10.5427,10.6421,10.4955,10.5934,1650978.8135286,0
+GE.US,D,19840705,000000,10.5427,10.6421,10.4483,10.4955,1477295.5940505,0
+GE.US,D,19840706,000000,10.4483,10.4483,10.397,10.397,1381025.5102051,0
+GE.US,D,19840709,000000,10.397,10.5427,10.2529,10.4483,3063267.1255237,0
+GE.US,D,19840710,000000,10.397,10.4483,10.2529,10.3504,1876765.8563892,0
+GE.US,D,19840711,000000,10.3017,10.3504,10.0119,10.0119,2840953.1631281,0
+GE.US,D,19840712,000000,9.96201,10.0599,9.86688,9.86688,6803400.313335,0
+GE.US,D,19840713,000000,9.96201,10.2055,9.96201,10.156,3822509.680395,0
+GE.US,D,19840716,000000,10.156,10.2055,10.0119,10.156,2138780.327392,0
+GE.US,D,19840717,000000,10.156,10.156,10.0599,10.0599,2119424.5046825,0
+GE.US,D,19840718,000000,10.0599,10.107,9.96201,9.96201,2827058.3024657,0
+GE.US,D,19840719,000000,9.86688,9.96201,9.76768,9.76768,3566449.9683334,0
+GE.US,D,19840720,000000,9.81796,9.81796,9.67382,9.76768,3003718.2667136,0
+GE.US,D,19840723,000000,9.72195,9.91269,9.67382,9.86688,3122319.6486382,0
+GE.US,D,19840724,000000,9.81796,9.86688,9.67382,9.72195,3687037.9624389,0
+GE.US,D,19840725,000000,9.67382,10.0119,9.67382,9.91269,3070709.6221492,0
+GE.US,D,19840726,000000,9.96201,10.107,9.91269,10.107,2339754.3936983,0
+GE.US,D,19840727,000000,10.156,10.3017,10.107,10.3017,2917374.8967711,0
+GE.US,D,19840730,000000,10.3017,10.397,10.2529,10.3504,2331316.6868807,0
+GE.US,D,19840731,000000,10.397,10.5427,10.397,10.4955,1966584.8455987,0
+GE.US,D,19840801,000000,10.4955,10.735,10.4955,10.6846,4100400.5466386,0
+GE.US,D,19840802,000000,10.8335,11.0289,10.7847,10.9294,5637243.7300983,0
+GE.US,D,19840803,000000,11.0745,11.414,11.0745,11.366,7880232.9736564,0
+GE.US,D,19840806,000000,11.366,11.607,11.1721,11.3172,6436184.2547757,0
+GE.US,D,19840807,000000,11.1721,11.607,11.1721,11.5101,5319653.6246483,0
+GE.US,D,19840808,000000,11.5101,11.559,11.366,11.366,4642787.5623605,0
+GE.US,D,19840809,000000,11.366,11.7039,11.366,11.6552,4718710.4215069,0
+GE.US,D,19840810,000000,11.8522,11.8986,11.559,11.559,868414.82798921,0
+GE.US,D,19840813,000000,11.5101,11.6552,11.462,11.607,2149199.5687877,0
+GE.US,D,19840814,000000,11.607,11.6552,11.559,11.607,2415183.4559508,0
+GE.US,D,19840815,000000,11.559,11.607,11.366,11.366,3378873.1575937,0
+GE.US,D,19840816,000000,11.366,11.7039,11.366,11.559,4238355.2124713,0
+GE.US,D,19840817,000000,11.607,11.607,11.462,11.5101,1473822.5135853,0
+GE.US,D,19840820,000000,11.5101,11.559,11.414,11.5101,2130342.6205746,0
+GE.US,D,19840821,000000,11.559,11.8001,11.559,11.7039,5389127.92796,0
+GE.US,D,19840822,000000,11.7535,11.7535,11.462,11.462,3230994.3166598,0
+GE.US,D,19840823,000000,11.5101,11.7039,11.414,11.6552,3662721.3215796,0
+GE.US,D,19840824,000000,11.6552,11.7039,11.607,11.6552,1175088.0869476,0
+GE.US,D,19840827,000000,11.559,11.559,11.462,11.462,1385492.5314613,0
+GE.US,D,19840828,000000,11.559,11.607,11.5101,11.5101,1078818.0031021,0
+GE.US,D,19840829,000000,11.559,11.607,11.414,11.414,1541310.204716,0
+GE.US,D,19840830,000000,11.414,11.5101,11.366,11.366,1455460.6316666,0
+GE.US,D,19840831,000000,11.414,11.414,11.1721,11.366,1502603.6368996,0
+GE.US,D,19840904,000000,11.2675,11.2675,11.1721,11.2211,2238522.222302,0
+GE.US,D,19840905,000000,11.1243,11.2675,11.1243,11.2675,2711436.2041129,0
+GE.US,D,19840906,000000,11.366,11.366,11.2675,11.366,2277723.8564126,0
+GE.US,D,19840907,000000,11.366,11.414,11.1721,11.1721,1538333.4599459,0
+GE.US,D,19840910,000000,11.0745,11.607,11.0745,11.2211,2523360.5188766,0
+GE.US,D,19840911,000000,11.366,11.462,11.366,11.414,3619051.396812,0
+GE.US,D,19840912,000000,11.414,11.462,11.366,11.462,2776938.5524628,0
+GE.US,D,19840913,000000,11.5101,11.8001,11.462,11.8001,4035393.264583,0
+GE.US,D,19840914,000000,11.8522,11.8986,11.607,11.7039,4522202.1070563,0
+GE.US,D,19840917,000000,11.607,11.8522,11.607,11.8001,2693074.3221942,0
+GE.US,D,19840918,000000,11.7535,11.8001,11.607,11.7039,2918365.0293599,0
+GE.US,D,19840919,000000,11.7039,11.7039,11.2675,11.2675,5939948.8422971,0
+GE.US,D,19840920,000000,11.2675,11.366,11.1243,11.2211,4089980.0358423,0
+GE.US,D,19840921,000000,11.1243,11.366,11.0289,11.0745,4140099.7858452,0
+GE.US,D,19840924,000000,11.0745,11.1721,11.0289,11.1721,13041090.91088,0
+GE.US,D,19840925,000000,11.0745,11.1721,11.0289,11.1721,2640969.2294108,0
+GE.US,D,19840926,000000,11.2211,11.2211,11.0745,11.1243,2041019.9670604,0
+GE.US,D,19840927,000000,11.1721,11.2675,11.1721,11.2675,1729879.6868457,0
+GE.US,D,19840928,000000,11.2211,11.5101,11.1243,11.1721,2103544.3012396,0
+GE.US,D,19841001,000000,11.0745,11.1243,11.0289,11.0745,2030101.8511681,0
+GE.US,D,19841002,000000,11.0289,11.0745,10.8807,10.8807,2630548.7186143,0
+GE.US,D,19841003,000000,10.8335,10.9294,10.735,10.7847,2985853.9898911,0
+GE.US,D,19841004,000000,10.8807,10.9294,10.7847,10.8335,2078733.8634864,0
+GE.US,D,19841005,000000,10.8807,10.8807,10.735,10.7847,1232153.997881,0
+GE.US,D,19841008,000000,10.735,10.7847,10.735,10.7847,1042593.1137616,0
+GE.US,D,19841009,000000,10.8335,10.8807,10.7847,10.8335,1839051.9599634,0
+GE.US,D,19841010,000000,10.8335,10.98,10.6846,10.98,2686126.8918631,0
+GE.US,D,19841011,000000,10.9294,11.0745,10.9294,11.0289,4042340.6949143,0
+GE.US,D,19841012,000000,11.0745,11.2211,11.0745,11.2211,1853938.2226151,0
+GE.US,D,19841015,000000,11.1243,11.366,11.1243,11.3172,2987342.9969765,0
+GE.US,D,19841016,000000,11.3172,11.366,11.1721,11.2211,1782977.4510196,0
+GE.US,D,19841017,000000,11.1721,11.414,11.1243,11.3172,2359106.4082055,0
+GE.US,D,19841018,000000,11.2675,11.607,11.2211,11.607,4308323.3126766,0
+GE.US,D,19841019,000000,11.8001,11.8001,11.6552,11.7039,1378048.7654348,0
+GE.US,D,19841022,000000,11.6552,11.7535,11.559,11.607,2431061.120592,0
+GE.US,D,19841023,000000,11.607,11.6552,11.462,11.462,2248942.7330984,0
+GE.US,D,19841024,000000,11.414,11.559,11.414,11.5101,2048961.3381826,0
+GE.US,D,19841025,000000,11.559,11.607,11.462,11.5101,1665866.3455812,0
+GE.US,D,19841026,000000,11.414,11.462,11.366,11.366,2234551.5367408,0
+GE.US,D,19841029,000000,11.3172,11.462,11.3172,11.414,1710030.0672424,0
+GE.US,D,19841030,000000,11.414,11.7535,11.414,11.6552,2473242.0382745,0
+GE.US,D,19841031,000000,11.6552,11.7535,11.5101,11.5101,1974028.611625,0
+GE.US,D,19841101,000000,11.5101,11.7535,11.5101,11.5101,3450829.1393813,0
+GE.US,D,19841102,000000,11.5101,11.607,11.462,11.462,2053920.8869316,0
+GE.US,D,19841105,000000,11.5101,11.559,11.414,11.559,2417662.5956251,0
+GE.US,D,19841106,000000,11.559,11.8001,11.5101,11.7039,2582908.1082856,0
+GE.US,D,19841107,000000,11.7039,11.7039,11.462,11.559,4581253.3607702,0
+GE.US,D,19841108,000000,11.607,11.6552,11.5101,11.559,2422129.6168813,0
+GE.US,D,19841109,000000,11.607,11.7535,11.559,11.559,2377963.3564186,0
+GE.US,D,19841112,000000,11.559,11.607,11.5101,11.607,1472828.5727943,0
+GE.US,D,19841113,000000,11.607,11.607,11.366,11.414,2146719.1597126,0
+GE.US,D,19841114,000000,11.414,11.5101,11.414,11.462,1859397.9152617,0
+GE.US,D,19841115,000000,11.462,11.559,11.414,11.5101,1963606.8314279,0
+GE.US,D,19841116,000000,11.5101,11.607,11.2211,11.2675,2368536.786413,0
+GE.US,D,19841119,000000,11.366,11.366,11.2211,11.2675,2026628.7707029,0
+GE.US,D,19841120,000000,11.3172,11.414,11.2675,11.414,3175416.1434112,0
+GE.US,D,19841121,000000,11.414,11.559,11.2675,11.559,3385322.9828289,0
+GE.US,D,19841123,000000,11.607,11.6552,11.5101,11.5101,2259364.5132956,0
+GE.US,D,19841126,000000,11.5101,11.559,11.366,11.366,2324369.2565496,0
+GE.US,D,19841127,000000,11.366,11.5101,11.2211,11.5101,3597714.039524,0
+GE.US,D,19841128,000000,11.366,11.462,11.2675,11.2675,3742118.5305919,0
+GE.US,D,19841129,000000,11.2675,11.2675,11.1721,11.2211,4405089.7322171,0
+GE.US,D,19841130,000000,11.0745,11.1721,11.0289,11.0745,4429405.1036759,0
+GE.US,D,19841203,000000,11.0745,11.0745,10.98,11.0289,2056403.8348082,0
+GE.US,D,19841204,000000,11.0289,11.1721,11.0289,11.0289,1816226.8649906,0
+GE.US,D,19841205,000000,11.0745,11.0745,10.8807,10.9294,3057807.432877,0
+GE.US,D,19841206,000000,10.9294,10.9294,10.7847,10.7847,4164416.4267047,0
+GE.US,D,19841207,000000,10.7847,10.8807,10.735,10.7847,1640558.3027321,0
+GE.US,D,19841210,000000,10.735,10.98,10.6421,10.9294,2191876.822165,0
+GE.US,D,19841211,000000,10.98,11.0289,10.8807,11.0289,1392935.028087,0
+GE.US,D,19841212,000000,11.0289,11.0289,10.9294,10.98,1360184.4886123,0
+GE.US,D,19841213,000000,10.98,11.0745,10.9294,11.0289,1988914.8742769,0
+GE.US,D,19841214,000000,11.0289,11.1721,10.98,10.98,2533783.5684745,0
+GE.US,D,19841217,000000,10.98,11.0745,10.8807,11.0289,1827638.7777767,0
+GE.US,D,19841218,000000,11.1243,11.366,11.0745,11.366,5304764.8231949,0
+GE.US,D,19841219,000000,11.366,11.5101,11.2675,11.366,4100400.5466386,0
+GE.US,D,19841220,000000,11.366,11.414,11.1721,11.2211,2439993.8937039,0
+GE.US,D,19841221,000000,11.2675,11.2675,11.1243,11.2675,3747576.9538375,0
+GE.US,D,19841224,000000,11.2675,11.462,11.2675,11.462,1893638.7312225,0
+GE.US,D,19841226,000000,11.462,11.462,11.3172,11.366,834670.34772359,0
+GE.US,D,19841227,000000,11.366,11.414,11.2675,11.3172,984533.2620372,0
+GE.US,D,19841228,000000,11.366,11.366,11.2675,11.3172,1227688.2460255,0
+GE.US,D,19841231,000000,11.366,11.414,11.3172,11.366,1098666.3533046,0
+GE.US,D,19850102,000000,11.2675,11.3172,11.1721,11.2211,1225209.1063513,0
+GE.US,D,19850103,000000,11.1721,11.414,11.1243,11.2675,2835991.0755774,0
+GE.US,D,19850104,000000,11.2675,11.2675,11.1721,11.2211,1926389.270697,0
+GE.US,D,19850107,000000,11.2675,11.414,11.2211,11.366,1548753.9707421,0
+GE.US,D,19850108,000000,11.3172,11.414,11.3172,11.366,1986930.8008972,0
+GE.US,D,19850109,000000,11.414,11.607,11.366,11.5101,3943590.2019938,0
+GE.US,D,19850110,000000,11.462,11.7535,11.414,11.7535,3687037.9624389,0
+GE.US,D,19850111,000000,11.7535,11.7535,11.559,11.607,3102468.7596343,0
+GE.US,D,19850114,000000,11.607,11.8986,11.559,11.8986,4817958.5195232,0
+GE.US,D,19850115,000000,11.8986,12.0428,11.7535,11.8522,4081048.5321312,0
+GE.US,D,19850116,000000,11.8522,11.9465,11.7039,11.8001,3512857.1378652,0
+GE.US,D,19850117,000000,11.8522,12.0899,11.8001,11.9465,4992136.8052955,0
+GE.US,D,19850118,000000,12.0899,12.1869,12.0428,12.1372,2926306.4004821,0
+GE.US,D,19850121,000000,12.2372,12.7186,12.2372,12.6721,6882798.7917479,0
+GE.US,D,19850122,000000,12.6721,12.8155,12.4792,12.5272,6704153.4847195,0
+GE.US,D,19850123,000000,12.5744,12.8658,12.5744,12.8658,5101309.0784132,0
+GE.US,D,19850124,000000,12.8155,12.8658,12.6721,12.6721,4103377.2914087,0
+GE.US,D,19850125,000000,12.7666,12.9124,12.7186,12.7666,2365557.5028414,0
+GE.US,D,19850128,000000,12.7666,12.9124,12.7186,12.7186,3611110.0256896,0
+GE.US,D,19850129,000000,12.7666,13.0085,12.6721,13.0085,2267303.3456162,0
+GE.US,D,19850130,000000,13.0085,13.0581,12.8155,12.8155,5111234.5229152,0
+GE.US,D,19850131,000000,12.8155,12.8658,12.7186,12.8155,2524849.525962,0
+GE.US,D,19850201,000000,12.5744,12.8155,12.5272,12.5744,2939208.5897541,0
+GE.US,D,19850204,000000,12.4792,12.8658,12.4792,12.8155,3405670.2075282,0
+GE.US,D,19850205,000000,12.8155,12.9124,12.6721,12.6721,3397728.8364059,0
+GE.US,D,19850206,000000,12.7666,12.7666,12.625,12.6721,3282604.3431489,0
+GE.US,D,19850207,000000,12.7186,12.9614,12.7186,12.9124,3325776.6628205,0
+GE.US,D,19850208,000000,12.9124,12.9124,12.8155,12.8658,2834502.0684922,0
+GE.US,D,19850211,000000,12.7666,12.8155,12.625,12.625,2291122.3813799,0
+GE.US,D,19850212,000000,12.5744,12.7666,12.5744,12.6721,2268297.2864072,0
+GE.US,D,19850213,000000,12.7186,13.0581,12.6721,12.9614,2701510.7596107,0
+GE.US,D,19850214,000000,13.0085,13.0581,12.6721,12.7186,3007688.952275,0
+GE.US,D,19850215,000000,12.7186,12.8155,12.5272,12.625,2134313.3061358,0
+GE.US,D,19850219,000000,12.6721,12.7666,12.625,12.7186,3110410.1307563,0
+GE.US,D,19850220,000000,12.7186,12.9124,12.6721,12.7186,3866177.0663614,0
+GE.US,D,19850221,000000,12.625,12.6721,12.5744,12.5744,1613266.1865034,0
+GE.US,D,19850222,000000,12.5272,12.625,12.4302,12.4792,1752210.9849246,0
+GE.US,D,19850225,000000,12.4302,12.5272,12.2853,12.4792,2358116.2756168,0
+GE.US,D,19850226,000000,12.4792,13.0085,12.4792,12.9124,2884621.818495,0
+GE.US,D,19850227,000000,12.8658,12.9614,12.7666,12.8155,1994374.5669235,0
+GE.US,D,19850228,000000,12.625,12.9124,12.5744,12.7666,3506406.0432293,0
+GE.US,D,19850301,000000,12.8155,13.0085,12.7666,12.8658,4167890.7765707,0
+GE.US,D,19850304,000000,12.9614,12.9614,12.6721,12.7666,2287152.9652196,0
+GE.US,D,19850305,000000,12.8155,12.8658,12.6721,12.8155,3188813.3989777,0
+GE.US,D,19850306,000000,12.8155,12.8658,12.6721,12.6721,2812170.7704132,0
+GE.US,D,19850307,000000,12.6721,12.6721,12.5272,12.5744,2771478.8598163,0
+GE.US,D,19850308,000000,12.625,12.6721,12.5272,12.5272,4327677.8659854,0
+GE.US,D,19850311,000000,12.5272,12.625,12.4792,12.5272,2280701.8705834,0
+GE.US,D,19850312,000000,12.5272,12.7666,12.4792,12.5272,3091553.1825433,0
+GE.US,D,19850313,000000,12.5272,12.5744,12.4302,12.4302,2359605.2827021,0
+GE.US,D,19850314,000000,12.4302,12.4792,12.3807,12.3807,2051938.0829526,0
+GE.US,D,19850315,000000,12.4302,12.4792,12.2853,12.2853,3550074.6985961,0
+GE.US,D,19850318,000000,12.3301,12.3807,12.1869,12.1869,2527331.2044377,0
+GE.US,D,19850319,000000,12.2372,12.625,12.2372,12.5744,2998756.1791632,0
+GE.US,D,19850320,000000,12.5272,12.5744,12.4302,12.4792,2341741.0058794,0
+GE.US,D,19850321,000000,12.4302,12.5744,12.3301,12.4302,2573481.5382803,0
+GE.US,D,19850322,000000,12.4792,12.4792,12.1869,12.3807,2771478.8598163,0
+GE.US,D,19850325,000000,12.1869,12.2853,12.1372,12.2372,3095522.5987036,0
+GE.US,D,19850326,000000,12.0428,12.0899,11.9465,11.9465,8381433.0124871,0
+GE.US,D,19850327,000000,11.8986,12.0899,11.8986,12.0428,5011986.4248988,0
+GE.US,D,19850328,000000,12.0899,12.1372,11.8001,11.8522,6694228.0402173,0
+GE.US,D,19850329,000000,11.7039,11.8522,11.7039,11.8522,7086254.5365298,0
+GE.US,D,19850401,000000,11.8001,11.9923,11.7535,11.9923,3015132.7183012,0
+GE.US,D,19850402,000000,12.0428,12.1869,11.9923,12.0899,3710854.459401,0
+GE.US,D,19850403,000000,12.0428,12.0899,12.0428,12.0899,2985357.654196,0
+GE.US,D,19850404,000000,12.0428,12.0899,11.9465,12.0899,2155155.5971293,0
+GE.US,D,19850408,000000,12.0428,12.0899,11.8522,11.8986,2437512.2152282,0
+GE.US,D,19850409,000000,11.8986,11.9923,11.8986,11.8986,2410220.0989994,0
+GE.US,D,19850410,000000,11.8986,11.9923,11.8522,11.8522,2561572.0203985,0
+GE.US,D,19850411,000000,11.8986,11.9923,11.8986,11.8986,2970966.4578384,0
+GE.US,D,19850412,000000,11.9465,11.9465,11.8522,11.9465,1517491.1689522,0
+GE.US,D,19850415,000000,11.8986,11.9465,11.8522,11.8986,2223138.3545541,0
+GE.US,D,19850416,000000,11.8986,11.8986,11.7535,11.8522,2914395.6131995,0
+GE.US,D,19850417,000000,11.8986,11.9465,11.8001,11.8522,1820691.3474454,0
+GE.US,D,19850418,000000,11.9465,11.9465,11.8001,11.8001,2022164.2882481,0
+GE.US,D,19850419,000000,11.8001,11.8522,11.7535,11.8001,3167973.6467857,0
+GE.US,D,19850422,000000,11.7535,11.8986,11.7039,11.8522,2430563.5154964,0
+GE.US,D,19850423,000000,11.8986,12.2372,11.8986,12.2372,3063763.4612188,0
+GE.US,D,19850424,000000,12.2853,12.2853,12.0899,12.1372,1774542.2830034,0
+GE.US,D,19850425,000000,12.0899,12.1869,12.0899,12.1372,2482669.8776806,0
+GE.US,D,19850426,000000,12.0899,12.1372,11.8986,12.0428,1947232.8310912,0
+GE.US,D,19850429,000000,11.9923,12.0428,11.8001,11.8522,2448925.397415,0
+GE.US,D,19850430,000000,11.8522,11.8522,11.7039,11.8522,3158049.4716844,0
+GE.US,D,19850501,000000,11.6552,11.8522,11.6552,11.6552,2441482.9007894,0
+GE.US,D,19850502,000000,11.7039,11.7039,11.607,11.6552,2600776.1933106,0
+GE.US,D,19850503,000000,11.7039,11.7535,11.6552,11.7535,2003304.8012337,0
+GE.US,D,19850506,000000,11.7535,11.8522,11.7039,11.7535,1568602.3209447,0
+GE.US,D,19850507,000000,11.7535,11.9465,11.7535,11.8986,2523360.5188766,0
+GE.US,D,19850508,000000,11.8522,11.9465,11.8001,11.8522,3932177.0198073,0
+GE.US,D,19850509,000000,11.8001,11.8986,11.8001,11.8986,3284588.4165288,0
+GE.US,D,19850510,000000,11.9923,12.1869,11.9465,12.1372,4646261.9122264,0
+GE.US,D,19850513,000000,12.1869,12.1869,11.9465,12.0428,2241498.9670721,0
+GE.US,D,19850514,000000,12.0428,12.0428,11.7535,11.8001,6351824.9582127,0
+GE.US,D,19850515,000000,11.8522,12.0428,11.8522,11.8986,5667020.0636043,0
+GE.US,D,19850516,000000,11.8522,11.8986,11.7535,11.8001,3759485.2023186,0
+GE.US,D,19850517,000000,11.8522,12.0428,11.8522,11.9465,3966912.9020622,0
+GE.US,D,19850520,000000,12.0899,12.3301,12.0899,12.3301,6694228.0402173,0
+GE.US,D,19850521,000000,12.2853,12.3807,12.2372,12.2853,5458598.4230696,0
+GE.US,D,19850522,000000,12.2372,12.2853,12.1372,12.2853,2570503.5241095,0
+GE.US,D,19850523,000000,12.2372,12.2372,12.0899,12.1372,1776525.0869826,0
+GE.US,D,19850524,000000,12.1372,12.1869,12.0428,12.1372,1893141.1261266,0
+GE.US,D,19850528,000000,12.1869,12.2372,12.0899,12.1372,1642542.3761118,0
+GE.US,D,19850529,000000,12.0899,12.1372,12.0428,12.1372,1994869.6332178,0
+GE.US,D,19850530,000000,12.1372,12.1372,12.0899,12.0899,3398722.7771969,0
+GE.US,D,19850531,000000,12.1372,12.1372,11.9465,12.1372,2441977.9670839,0
+GE.US,D,19850603,000000,12.2372,12.2853,12.1869,12.2372,3318332.8967945,0
+GE.US,D,19850604,000000,12.2372,12.5272,12.1869,12.4302,4025470.3588825,0
+GE.US,D,19850605,000000,12.5272,12.5744,12.4792,12.5272,4506818.2393086,0
+GE.US,D,19850606,000000,12.5272,12.5744,12.4792,12.4792,2410716.4346946,0
+GE.US,D,19850607,000000,12.5272,12.5272,12.3301,12.3301,3290046.8397745,0
+GE.US,D,19850610,000000,12.3301,12.4302,12.1869,12.2372,2244475.7118422,0
+GE.US,D,19850611,000000,12.2853,12.3301,12.2372,12.2372,1803819.7420129,0
+GE.US,D,19850612,000000,12.2372,12.2372,12.1372,12.1372,1806301.4204888,0
+GE.US,D,19850613,000000,12.0899,12.1372,11.8986,11.8986,4563387.8145467,0
+GE.US,D,19850614,000000,11.9465,11.9923,11.8522,11.9465,4234882.1320061,0
+GE.US,D,19850617,000000,11.9465,11.9465,11.8986,11.9465,1693159.7312108,0
+GE.US,D,19850618,000000,11.9465,12.0899,11.9465,12.0428,3168468.7130799,0
+GE.US,D,19850619,000000,12.0428,12.1869,11.9465,11.9923,3502932.9627641,0
+GE.US,D,19850620,000000,11.9923,12.0428,11.9465,12.0428,1894133.7975169,0
+GE.US,D,19850621,000000,11.9923,12.0899,11.9923,12.0899,3217595.7916926,0
+GE.US,D,19850624,000000,12.0428,12.0899,12.0428,12.0899,2148206.8973974,0
+GE.US,D,19850625,000000,12.0899,12.2853,12.0899,12.1372,3863199.0521906,0
+GE.US,D,19850626,000000,12.1869,12.2853,12.1372,12.2372,2153170.2543488,0
+GE.US,D,19850627,000000,12.3807,12.4792,12.3301,12.4792,2154161.6563382,0
+GE.US,D,19850628,000000,12.4792,12.4792,12.3807,12.3807,2111980.7386561,0
+GE.US,D,19850701,000000,12.3807,12.4302,12.3301,12.4302,1922914.920831,0
+GE.US,D,19850702,000000,12.4302,12.4792,12.2372,12.4302,2385408.3918455,0
+GE.US,D,19850703,000000,12.4302,12.4302,12.3807,12.3807,1357704.0795374,0
+GE.US,D,19850705,000000,12.3807,12.5744,12.3807,12.3807,948307.10329588,0
+GE.US,D,19850708,000000,12.3301,12.3807,12.1372,12.2372,1756676.7367802,0
+GE.US,D,19850709,000000,12.1869,12.2372,12.1372,12.1869,1396906.9830487,0
+GE.US,D,19850710,000000,12.1869,12.2853,12.1372,12.2372,1634104.6692946,0
+GE.US,D,19850711,000000,12.2372,12.2372,12.1372,12.1869,1615744.0567767,0
+GE.US,D,19850712,000000,12.1869,12.2372,12.0899,12.1869,3284588.4165288,0
+GE.US,D,19850715,000000,12.1372,12.2853,12.0899,12.2372,2609210.0919256,0
+GE.US,D,19850716,000000,12.2372,12.5744,12.2372,12.5744,3381354.8360695,0
+GE.US,D,19850717,000000,12.6721,12.7666,12.5744,12.6721,4717719.0195173,0
+GE.US,D,19850718,000000,12.625,12.6721,12.4792,12.4792,2163094.42945,0
+GE.US,D,19850719,000000,12.4792,12.5744,12.4302,12.5744,2909931.1307447,0
+GE.US,D,19850722,000000,12.5272,12.5744,12.4792,12.5744,2055908.7685138,0
+GE.US,D,19850723,000000,12.625,12.8155,12.5744,12.7186,5111234.5229152,0
+GE.US,D,19850724,000000,12.7186,12.8155,12.6721,12.7666,2931267.218632,0
+GE.US,D,19850725,000000,12.8155,12.8658,12.7186,12.7186,2796291.8363709,0
+GE.US,D,19850726,000000,12.7186,12.8155,12.7186,12.8155,2439498.8274096,0
+GE.US,D,19850729,000000,12.7666,12.7666,12.7186,12.7186,2402776.332973,0
+GE.US,D,19850730,000000,12.7186,12.7666,12.6721,12.7666,2182448.9827589,0
+GE.US,D,19850731,000000,12.7666,12.8658,12.7666,12.8658,3172438.1292403,0
+GE.US,D,19850801,000000,12.9124,12.9124,12.8658,12.9124,2422129.6168813,0
+GE.US,D,19850802,000000,12.8658,12.8658,12.8155,12.8658,1011826.6476668,0
+GE.US,D,19850805,000000,12.8155,12.8155,12.7666,12.8155,1446530.3973565,0
+GE.US,D,19850806,000000,12.8658,12.8658,12.625,12.625,2297079.6791224,0
+GE.US,D,19850807,000000,12.5272,12.7666,12.5272,12.5272,1988914.8742769,0
+GE.US,D,19850808,000000,12.5272,12.5744,12.4302,12.4302,1218259.1372186,0
+GE.US,D,19850809,000000,12.4792,12.4792,12.3301,12.3301,1383507.1886807,0
+GE.US,D,19850812,000000,12.3301,12.3807,12.2853,12.2853,1600362.7278304,0
+GE.US,D,19850813,000000,12.2372,12.3301,12.0899,12.2372,1761638.8243309,0
+GE.US,D,19850814,000000,12.2853,12.3301,12.0899,12.1372,2279711.7379947,0
+GE.US,D,19850815,000000,12.1869,12.1869,12.0899,12.0899,2472249.3668841,0
+GE.US,D,19850816,000000,11.9923,12.0899,11.9923,12.0899,2686623.2275583,0
+GE.US,D,19850819,000000,12.0899,12.1372,12.0428,12.0899,1117523.3015176,0
+GE.US,D,19850820,000000,12.1372,12.2853,12.0899,12.2372,1861878.3243366,0
+GE.US,D,19850821,000000,12.2372,12.3301,12.2372,12.3301,1543295.5474965,0
+GE.US,D,19850822,000000,12.3301,12.3301,12.0899,12.1372,1711519.0743279,0
+GE.US,D,19850823,000000,12.1372,12.1372,12.0428,12.0428,1521461.8545133,0
+GE.US,D,19850826,000000,12.0428,12.1372,11.9465,12.0899,1574557.0798856,0
+GE.US,D,19850827,000000,12.1372,12.1869,12.1372,12.1869,1410799.3049096,0
+GE.US,D,19850828,000000,12.1869,12.3301,12.1869,12.3301,2007770.5530892,0
+GE.US,D,19850829,000000,12.3301,12.3807,12.2853,12.3807,2262341.2580656,0
+GE.US,D,19850830,000000,12.3807,12.3807,12.1869,12.2372,2011741.2386502,0
+GE.US,D,19850903,000000,12.2372,12.2372,12.0899,12.1372,1738809.921156,0
+GE.US,D,19850904,000000,12.0899,12.1372,11.9923,12.0899,3402195.8576623,0
+GE.US,D,19850905,000000,12.0428,12.1372,11.9465,12.0899,2126869.5401094,0
+GE.US,D,19850906,000000,12.0899,12.2853,12.0899,12.2372,3039943.1560544,0
+GE.US,D,19850909,000000,12.2853,12.4302,12.2372,12.2372,2276733.7238238,0
+GE.US,D,19850910,000000,12.2372,12.2372,12.0428,12.0899,1611279.574322,0
+GE.US,D,19850911,000000,12.0428,12.0899,11.8986,11.9465,2248447.666804,0
+GE.US,D,19850912,000000,11.9465,12.0899,11.9465,11.9465,2387888.8009205,0
+GE.US,D,19850913,000000,11.9465,12.0899,11.8986,12.0428,3141672.9325463,0
+GE.US,D,19850916,000000,11.9923,12.0428,11.9465,11.9465,1807292.8224781,0
+GE.US,D,19850917,000000,11.9465,11.9923,11.8001,11.8001,5215444.7084821,0
+GE.US,D,19850918,000000,11.8001,11.8986,11.7535,11.8986,3185340.3185123,0
+GE.US,D,19850919,000000,11.8522,11.8986,11.8001,11.8522,4519224.0928855,0
+GE.US,D,19850920,000000,11.8522,11.8986,11.7535,11.8001,3638404.68072,0
+GE.US,D,19850923,000000,11.8986,11.9923,11.8522,11.8522,4639313.2124946,0
+GE.US,D,19850924,000000,11.559,11.7535,11.559,11.559,2897027.6720718,0
+GE.US,D,19850925,000000,11.607,11.607,11.462,11.462,2218673.8720995,0
+GE.US,D,19850926,000000,11.414,11.5101,11.366,11.462,3299475.9485814,0
+GE.US,D,19850930,000000,11.462,11.5101,11.462,11.5101,2351663.91158,0
+GE.US,D,19851001,000000,11.5101,11.7039,11.5101,11.6552,2362084.4223762,0
+GE.US,D,19851002,000000,11.7039,11.7535,11.607,11.607,2902982.4310127,0
+GE.US,D,19851003,000000,11.559,11.6552,11.559,11.559,2013230.2457356,0
+GE.US,D,19851004,000000,11.559,11.559,11.2675,11.414,4092958.050013,0
+GE.US,D,19851007,000000,11.366,11.5101,11.3172,11.366,2710442.2633217,0
+GE.US,D,19851008,000000,11.414,11.559,11.414,11.5101,1893638.7312225,0
+GE.US,D,19851009,000000,11.559,11.6552,11.5101,11.559,1628646.2460489,0
+GE.US,D,19851010,000000,11.559,11.607,11.5101,11.559,1276816.5940389,0
+GE.US,D,19851011,000000,11.607,11.8001,11.607,11.7039,2743194.0721972,0
+GE.US,D,19851014,000000,11.8001,11.9465,11.8001,11.9465,2018688.6689814,0
+GE.US,D,19851015,000000,11.9923,11.9923,11.8001,11.8522,3743607.5376772,0
+GE.US,D,19851016,000000,11.8986,12.4302,11.8986,12.3807,7493168.5648946,0
+GE.US,D,19851017,000000,12.2372,12.2853,12.0428,12.0899,4628396.366003,0
+GE.US,D,19851018,000000,12.0428,12.1372,11.8522,11.9923,4117273.4214718,0
+GE.US,D,19851021,000000,11.9923,11.9923,11.8522,11.9465,1415266.3261658,0
+GE.US,D,19851022,000000,11.9465,12.0428,11.9465,11.9923,2028615.3828843,0
+GE.US,D,19851023,000000,11.9923,11.9923,11.8986,11.8986,2035561.5438148,0
+GE.US,D,19851024,000000,11.8986,11.9465,11.8522,11.8986,1812254.9100289,0
+GE.US,D,19851025,000000,11.8986,11.8986,11.7535,11.8001,2144732.5475315,0
+GE.US,D,19851028,000000,11.7535,11.7535,11.6552,11.7535,1409807.9029201,0
+GE.US,D,19851029,000000,11.7535,11.8986,11.7535,11.8001,2877674.3881638,0
+GE.US,D,19851030,000000,11.8522,11.8522,11.6552,11.6552,3183852.5808278,0
+GE.US,D,19851031,000000,11.607,11.6552,11.5101,11.559,3082124.0737366,0
+GE.US,D,19851101,000000,11.559,12.0428,11.559,12.0428,4035393.264583,0
+GE.US,D,19851104,000000,11.9923,12.0899,11.8986,12.0428,2213214.179453,0
+GE.US,D,19851105,000000,11.9923,12.2853,11.9923,12.2372,2933750.1665083,0
+GE.US,D,19851106,000000,12.2853,12.3301,12.1372,12.2853,2423618.6239665,0
+GE.US,D,19851107,000000,12.2853,12.3301,12.0899,12.1372,2525842.1973524,0
+GE.US,D,19851108,000000,12.1869,12.2853,12.1372,12.2853,2345707.8832383,0
+GE.US,D,19851111,000000,12.3301,12.5744,12.2853,12.5744,4015047.3092847,0
+GE.US,D,19851112,000000,12.5744,12.7666,12.5272,12.625,6783551.9631323,0
+GE.US,D,19851113,000000,12.6721,12.8155,12.5744,12.6721,3610614.9593953,0
+GE.US,D,19851114,000000,12.7186,12.8658,12.6721,12.8155,2497558.6791339,0
+GE.US,D,19851115,000000,12.8155,12.9614,12.8155,12.8155,4652215.4017665,0
+GE.US,D,19851118,000000,12.8658,13.1047,12.8155,13.1047,4105362.6341892,0
+GE.US,D,19851119,000000,13.1551,13.2031,13.0085,13.0581,5160857.9372229,0
+GE.US,D,19851120,000000,13.0581,13.1047,13.0085,13.0581,2318415.7670094,0
+GE.US,D,19851121,000000,13.1551,13.2999,13.1047,13.2999,4357451.66069,0
+GE.US,D,19851122,000000,13.2999,13.348,13.1551,13.2031,2899509.3505476,0
+GE.US,D,19851125,000000,13.1551,13.1551,12.9124,13.0085,2077244.8564009,0
+GE.US,D,19851126,000000,13.0581,13.2031,12.9614,13.0085,1764120.5028065,0
+GE.US,D,19851127,000000,13.0085,13.2999,12.9614,13.2031,2779915.2972328,0
+GE.US,D,19851129,000000,13.2999,13.2999,13.1047,13.1551,4444787.7020231,0
+GE.US,D,19851202,000000,12.9124,13.0085,12.9124,12.9124,3522286.246672,0
+GE.US,D,19851203,000000,12.9124,13.0085,12.9124,12.9124,1507069.3887549,0
+GE.US,D,19851204,000000,12.9614,13.2031,12.9124,13.2031,2907944.5185633,0
+GE.US,D,19851205,000000,13.2999,13.3975,13.1551,13.1551,4063679.321603,0
+GE.US,D,19851206,000000,13.2031,13.2536,13.0581,13.1047,3338182.5163977,0
+GE.US,D,19851209,000000,13.1047,13.3975,13.1047,13.348,3392271.6825609,0
+GE.US,D,19851210,000000,13.3975,13.5899,13.348,13.5425,3328753.4075909,0
+GE.US,D,19851211,000000,13.6387,13.831,13.5425,13.5899,6202953.4458885,0
+GE.US,D,19851212,000000,13.5425,13.7844,13.4449,13.6387,15557010.202531,0
+GE.US,D,19851213,000000,13.686,14.3643,13.686,14.2195,7542793.2486031,0
+GE.US,D,19851216,000000,14.3154,14.7014,14.2658,14.7014,5508224.3761789,0
+GE.US,D,19851217,000000,14.6565,14.799,14.3643,14.4131,5805966.1314264,0
+GE.US,D,19851218,000000,14.3643,14.4131,13.9302,14.2195,5781151.8854709,0
+GE.US,D,19851219,000000,14.2658,14.3643,14.2195,14.2658,3859228.3666294,0
+GE.US,D,19851220,000000,14.3643,14.4628,14.2195,14.2658,5309729.449547,0
+GE.US,D,19851223,000000,14.1207,14.2658,13.879,13.9773,3607141.8789302,0
+GE.US,D,19851224,000000,13.9302,14.0729,13.831,14.0729,2055908.7685138,0
+GE.US,D,19851226,000000,14.0729,14.2195,14.0256,14.2195,1207839.895823,0
+GE.US,D,19851227,000000,14.2658,14.4131,14.2195,14.3643,1025223.9032333,0
+GE.US,D,19851230,000000,14.4628,14.51,14.4131,14.4628,2414685.8508549,0
+GE.US,D,19851231,000000,14.51,14.6052,14.4628,14.5581,1766600.9118815,0
+GE.US,D,19860102,000000,14.4131,14.5581,14.2658,14.4131,3019598.4701567,0
+GE.US,D,19860103,000000,14.4628,14.5581,14.3643,14.3643,2281694.5419737,0
+GE.US,D,19860106,000000,14.3643,14.4131,14.2658,14.3643,1928373.3440768,0
+GE.US,D,19860107,000000,14.3643,14.7014,14.3154,14.6565,2583406.9827823,0
+GE.US,D,19860108,000000,14.799,14.8457,14.172,14.172,4488955.2318865,0
+GE.US,D,19860109,000000,14.172,14.3154,13.831,13.9773,6500696.4705368,0
+GE.US,D,19860110,000000,14.0256,14.0729,13.831,13.9773,2551646.5758965,0
+GE.US,D,19860113,000000,13.9302,14.0256,13.7844,14.0256,2826066.9004762,0
+GE.US,D,19860114,000000,14.0729,14.172,13.831,13.879,2763042.4223996,0
+GE.US,D,19860115,000000,13.879,13.9302,13.5425,13.686,3514842.4806458,0
+GE.US,D,19860116,000000,13.7356,14.0256,13.686,14.0256,3359519.8736857,0
+GE.US,D,19860117,000000,14.0256,14.0729,13.7356,13.9302,3253820.6810332,0
+GE.US,D,19860120,000000,13.9302,13.9302,13.7356,13.7844,1678768.5348534,0
+GE.US,D,19860121,000000,13.7844,13.831,13.5425,13.6387,2188402.4722992,0
+GE.US,D,19860122,000000,13.6387,13.7356,13.4449,13.4449,1463898.3384842,0
+GE.US,D,19860123,000000,13.4449,13.6387,13.2999,13.5425,2290130.9793903,0
+GE.US,D,19860124,000000,13.6387,13.7844,13.5425,13.7844,1982463.7796409,0
+GE.US,D,19860127,000000,13.831,13.9773,13.5425,13.9302,2354643.1951516,0
+GE.US,D,19860128,000000,13.9302,14.0729,13.9302,14.0256,2139771.7293816,0
+GE.US,D,19860129,000000,14.0729,14.3154,13.9773,13.9773,4131664.6178293,0
+GE.US,D,19860130,000000,13.9302,14.0729,13.7844,13.7844,2059876.9152733,0
+GE.US,D,19860131,000000,13.7356,14.2195,13.7356,14.2195,4028942.169947,0
+GE.US,D,19860203,000000,14.2658,14.6052,14.2195,14.5581,4795132.1551498,0
+GE.US,D,19860204,000000,14.51,14.7014,14.3643,14.6565,5111234.5229152,0
+GE.US,D,19860205,000000,14.6052,14.6565,14.4131,14.6052,2119424.5046825,0
+GE.US,D,19860206,000000,14.6052,14.799,14.51,14.6052,2339754.3936983,0
+GE.US,D,19860207,000000,14.51,15.0409,14.4628,14.944,2774456.8739871,0
+GE.US,D,19860210,000000,14.8946,14.9922,14.7527,14.944,2310478.2040894,0
+GE.US,D,19860211,000000,14.944,14.9922,14.7014,14.7527,2745675.7506729,0
+GE.US,D,19860212,000000,14.799,14.799,14.4131,14.6052,1911501.7386444,0
+GE.US,D,19860213,000000,14.6565,14.7014,14.4131,14.7014,2576459.5524509,0
+GE.US,D,19860214,000000,14.7527,15.0409,14.7014,14.9922,3278632.3881871,0
+GE.US,D,19860218,000000,15.0409,15.1882,14.8946,15.1882,3953515.6464959,0
+GE.US,D,19860219,000000,15.1387,15.2836,14.944,15.0409,2681661.1400075,0
+GE.US,D,19860220,000000,14.9922,15.378,14.944,15.331,2622608.6168929,0
+GE.US,D,19860221,000000,15.378,15.6223,15.331,15.6223,3949048.6252396,0
+GE.US,D,19860224,000000,15.4278,15.4774,15.2836,15.4774,3296001.5987154,0
+GE.US,D,19860225,000000,15.4278,15.4278,15.0409,15.1387,3320813.3058693,0
+GE.US,D,19860226,000000,15.0409,15.2836,14.9922,15.1387,3086094.7592977,0
+GE.US,D,19860227,000000,15.2362,15.6704,15.1387,15.6223,4378791.5567795,0
+GE.US,D,19860228,000000,15.5238,15.8146,15.2836,15.5238,4769329.0460065,0
+GE.US,D,19860303,000000,15.5238,15.5238,15.1882,15.331,3987257.5879599,0
+GE.US,D,19860304,000000,15.378,15.4278,14.9922,15.0883,3611608.9001864,0
+GE.US,D,19860305,000000,14.9922,15.0883,14.7527,15.0409,3426016.1628264,0
+GE.US,D,19860306,000000,15.1882,15.1882,14.944,15.0409,3242903.8345416,0
+GE.US,D,19860307,000000,15.0409,15.1387,14.7527,14.8946,3252830.5484444,0
+GE.US,D,19860310,000000,14.8946,15.0409,14.799,14.9922,2106522.3154103,0
+GE.US,D,19860311,000000,15.0409,15.5743,14.944,15.4774,4239844.2195566,0
+GE.US,D,19860312,000000,15.4774,15.6704,15.4278,15.4278,4655190.877136,0
+GE.US,D,19860313,000000,15.2836,15.6223,15.2836,15.331,3083611.8114212,0
+GE.US,D,19860314,000000,15.378,15.6704,15.1387,15.6704,4869069.6715157,0
+GE.US,D,19860317,000000,15.5238,15.5743,15.331,15.5238,3004710.938104,0
+GE.US,D,19860318,000000,15.4774,15.8146,15.378,15.6704,4426428.3589058,0
+GE.US,D,19860319,000000,15.7193,15.8146,15.4774,15.5743,3899426.4803326,0
+GE.US,D,19860320,000000,15.6704,15.7193,15.5743,15.7193,3550074.6985961,0
+GE.US,D,19860321,000000,15.7656,15.7656,15.1882,15.2362,6351824.9582127,0
+GE.US,D,19860324,000000,15.2362,15.4774,15.0883,15.4278,4291946.7735385,0
+GE.US,D,19860325,000000,15.378,15.378,15.1882,15.331,2602758.9972897,0
+GE.US,D,19860326,000000,15.4278,15.7193,15.331,15.7193,4107347.9769699,0
+GE.US,D,19860327,000000,15.8146,15.9098,15.5238,15.6223,4104371.2321997,0
+GE.US,D,19860331,000000,15.6704,15.9098,15.6704,15.7193,3468690.8774026,0
+GE.US,D,19860401,000000,15.8146,15.8634,15.2836,15.4278,3845337.3141694,0
+GE.US,D,19860402,000000,15.331,15.4774,15.1882,15.4774,4145063.1427965,0
+GE.US,D,19860403,000000,15.4278,15.4774,14.8946,15.1387,3760479.1431097,0
+GE.US,D,19860404,000000,15.0883,15.1387,14.5581,14.7527,4828876.6354155,0
+GE.US,D,19860407,000000,14.7014,14.7014,14.3154,14.5581,4107347.9769699,0
+GE.US,D,19860408,000000,14.799,15.2362,14.7014,15.0883,4962363.0105911,0
+GE.US,D,19860409,000000,15.2836,15.331,15.0409,15.2362,4021499.6733215,0
+GE.US,D,19860410,000000,15.331,15.378,15.0883,15.2836,3157056.8002941,0
+GE.US,D,19860411,000000,15.331,15.331,14.944,15.0409,3180875.8360577,0
+GE.US,D,19860414,000000,15.0409,15.378,14.9922,15.378,2335288.6418426,0
+GE.US,D,19860415,000000,15.378,15.5743,15.331,15.4774,3374903.7414332,0
+GE.US,D,19860416,000000,15.6704,15.8146,15.6223,15.6223,3354060.181039,0
+GE.US,D,19860417,000000,15.6704,15.8634,15.6223,15.7193,3347610.3558038,0
+GE.US,D,19860418,000000,15.7656,15.8146,15.4774,15.4774,3708871.6554221,0
+GE.US,D,19860421,000000,15.5743,15.9619,15.4774,15.9619,2782396.9757085,0
+GE.US,D,19860422,000000,16.0106,16.4943,15.6704,15.7656,4762875.4125689,0
+GE.US,D,19860423,000000,15.6704,15.8146,15.5743,15.8146,2660818.8490139,0
+GE.US,D,19860424,000000,15.8146,15.8634,15.6223,15.6704,2308987.9276034,0
+GE.US,D,19860425,000000,15.7193,16.0106,15.7193,15.9619,3068230.4824749,0
+GE.US,D,19860428,000000,16.0106,16.5401,15.9619,16.5401,4113799.071606,0
+GE.US,D,19860429,000000,16.4943,16.4943,15.9098,16.1061,4706802.1730258,0
+GE.US,D,19860430,000000,16.2013,16.2013,15.6704,15.6704,4582742.3678556,0
+GE.US,D,19860501,000000,15.6223,15.7193,15.331,15.4278,3917785.8234496,0
+GE.US,D,19860502,000000,15.4774,15.5743,15.2836,15.378,2542217.4670895,0
+GE.US,D,19860505,000000,15.4774,15.7656,15.4774,15.6704,2655858.0308642,0
+GE.US,D,19860506,000000,15.7193,15.7193,15.4278,15.4774,4117768.4877663,0
+GE.US,D,19860507,000000,15.4278,15.5743,15.1387,15.4774,4217512.9214777,0
+GE.US,D,19860508,000000,15.5743,15.8146,15.4278,15.6704,3279626.3289783,0
+GE.US,D,19860509,000000,15.5743,15.5743,15.331,15.378,3797696.7038405,0
+GE.US,D,19860512,000000,15.331,15.378,15.1882,15.2362,2502024.4309893,0
+GE.US,D,19860513,000000,15.2362,15.2836,15.0883,15.2362,3255807.2932147,0
+GE.US,D,19860514,000000,15.331,15.5238,15.1882,15.5238,4436848.8697023,0
+GE.US,D,19860515,000000,15.4774,15.4774,15.1882,15.1882,3269700.8844761,0
+GE.US,D,19860516,000000,15.2362,15.2836,15.0409,15.1387,3673638.1680711,0
+GE.US,D,19860519,000000,15.1882,15.378,15.1387,15.331,1864360.0028122,0
+GE.US,D,19860520,000000,15.2836,15.4774,15.1882,15.4278,2156643.3348139,0
+GE.US,D,19860521,000000,15.4278,15.4278,15.331,15.331,3542134.5968746,0
+GE.US,D,19860522,000000,15.331,15.6704,15.331,15.6223,4361422.3462511,0
+GE.US,D,19860523,000000,15.6223,16.0556,15.6223,16.0106,4559419.6677872,0
+GE.US,D,19860527,000000,16.0106,16.154,15.9098,16.154,3241417.3662577,0
+GE.US,D,19860528,000000,16.2503,16.3463,16.1061,16.2013,4893387.5817758,0
+GE.US,D,19860529,000000,16.154,16.2983,15.9619,16.2013,3006199.9451895,0
+GE.US,D,19860530,000000,16.0106,16.2013,15.9619,15.9619,3718793.2917218,0
+GE.US,D,19860602,000000,16.0106,16.1061,15.8634,16.0106,3686539.0879425,0
+GE.US,D,19860603,000000,16.0106,16.3961,15.8634,16.3961,4311797.6625426,0
+GE.US,D,19860604,000000,16.4463,16.4463,16.0106,16.2983,3508887.7217049,0
+GE.US,D,19860605,000000,16.2983,16.3961,16.154,16.3463,2988832.004062,0
+GE.US,D,19860606,000000,16.3961,16.3961,16.1061,16.3961,3232979.6594405,0
+GE.US,D,19860609,000000,16.3463,16.3463,15.8634,15.8634,2867748.9436618,0
+GE.US,D,19860610,000000,15.8634,16.1061,15.8634,16.0106,3545112.6110454,0
+GE.US,D,19860611,000000,16.0556,16.0556,15.8146,15.9619,3055823.3594973,0
+GE.US,D,19860612,000000,15.9098,15.9619,15.9098,15.9619,2401287.3258876,0
+GE.US,D,19860613,000000,16.0106,16.4463,15.9619,16.3961,5111234.5229152,0
+GE.US,D,19860616,000000,16.4943,16.5401,16.3961,16.4463,3968899.5142436,0
+GE.US,D,19860617,000000,16.4943,16.5401,16.3463,16.3961,4136626.7053799,0
+GE.US,D,19860618,000000,16.3463,16.3463,16.0556,16.2983,3781321.4341033,0
+GE.US,D,19860619,000000,16.2013,16.3463,16.0556,16.0556,2596805.5077495,0
+GE.US,D,19860620,000000,16.1061,16.2503,16.0106,16.2503,5359352.8638548,0
+GE.US,D,19860623,000000,16.2013,16.2503,16.0106,16.0556,2924319.7883008,0
+GE.US,D,19860624,000000,16.1061,16.3961,16.0106,16.2503,3997679.368157,0
+GE.US,D,19860625,000000,16.2983,16.4463,16.2503,16.3961,4177814.951672,0
+GE.US,D,19860626,000000,16.3961,16.3961,16.154,16.2503,3501443.9556785,0
+GE.US,D,19860627,000000,16.2983,16.3463,16.0556,16.154,2922830.7812153,0
+GE.US,D,19860630,000000,16.154,16.2983,16.0556,16.2503,2962033.6847266,0
+GE.US,D,19860701,000000,16.154,16.5401,16.154,16.4463,4381767.0321488,0
+GE.US,D,19860702,000000,16.3961,16.4943,16.154,16.2983,2446444.9883399,0
+GE.US,D,19860703,000000,16.2983,16.2983,16.0556,16.0556,2323875.4596559,0
+GE.US,D,19860707,000000,16.0556,16.0556,15.378,15.378,4723177.4427631,0
+GE.US,D,19860708,000000,15.2362,15.331,14.944,15.2836,6103706.6172731,0
+GE.US,D,19860709,000000,15.331,15.4774,15.2836,15.331,3534692.1002491,0
+GE.US,D,19860710,000000,15.378,15.4278,15.1387,15.331,5458598.4230696,0
+GE.US,D,19860711,000000,15.331,15.378,15.1882,15.2836,3881560.9341091,0
+GE.US,D,19860714,000000,15.2836,15.2836,15.1387,15.2362,4548502.8212957,0
+GE.US,D,19860715,000000,15.1387,15.2836,15.0409,15.0409,6004459.7886576,0
+GE.US,D,19860716,000000,15.1387,15.2362,15.0409,15.1387,3705893.6412514,0
+GE.US,D,19860717,000000,15.1882,15.331,15.1387,15.1882,2811180.6378243,0
+GE.US,D,19860718,000000,15.1387,15.4278,15.0409,15.1387,4926139.3906513,0
+GE.US,D,19860721,000000,15.1387,15.1882,15.0409,15.0883,1791413.8884361,0
+GE.US,D,19860722,000000,14.944,15.0883,14.944,14.9922,4942513.3909877,0
+GE.US,D,19860723,000000,14.9922,15.0409,14.944,15.0409,2781403.0349174,0
+GE.US,D,19860724,000000,15.0409,15.0409,14.6052,14.7527,2836486.1418718,0
+GE.US,D,19860725,000000,14.7527,14.9922,14.7527,14.8946,2304522.175748,0
+GE.US,D,19860728,000000,14.8946,14.8946,14.2658,14.6052,3820524.3376144,0
+GE.US,D,19860729,000000,14.5581,14.7014,14.4628,14.6052,2905462.8400877,0
+GE.US,D,19860730,000000,14.6565,14.8946,14.51,14.8457,3557022.1289273,0
+GE.US,D,19860731,000000,14.8457,14.8457,14.6052,14.6052,2237033.2152165,0
+GE.US,D,19860801,000000,14.6565,14.6565,14.4131,14.4131,2386896.1295302,0
+GE.US,D,19860804,000000,14.3643,14.7014,14.3154,14.6565,2543706.474175,0
+GE.US,D,19860805,000000,14.7527,14.8946,14.51,14.7014,3609623.5574058,0
+GE.US,D,19860806,000000,14.6052,14.8457,14.6052,14.7014,2519888.7078121,0
+GE.US,D,19860807,000000,14.6565,14.8457,14.6565,14.7014,2540728.4600041,0
+GE.US,D,19860808,000000,14.7014,14.7527,14.6565,14.6565,1871306.1637427,0
+GE.US,D,19860811,000000,14.6565,15.2362,14.6565,15.1387,3928206.334246,0
+GE.US,D,19860812,000000,15.1882,15.2836,14.9922,15.2362,4143574.1357111,0
+GE.US,D,19860813,000000,15.2836,15.5238,15.1882,15.378,4026461.7608721,0
+GE.US,D,19860814,000000,15.378,15.4774,15.2836,15.4278,2302041.7666729,0
+GE.US,D,19860815,000000,15.378,15.4278,15.2362,15.378,3317835.2916986,0
+GE.US,D,19860818,000000,15.4278,15.4278,15.2836,15.331,2029605.515473,0
+GE.US,D,19860819,000000,15.331,15.331,15.1387,15.1387,2241002.631377,0
+GE.US,D,19860820,000000,15.1882,15.331,15.1387,15.2362,2847900.5934593,0
+GE.US,D,19860821,000000,15.2362,15.2362,15.0409,15.0883,2698038.9485463,0
+GE.US,D,19860822,000000,15.0409,15.1387,14.9922,15.0409,1964599.5028182,0
+GE.US,D,19860825,000000,14.9922,15.1387,14.8946,15.0409,3339670.2540824,0
+GE.US,D,19860826,000000,15.1387,15.4774,15.0409,15.4278,4408066.4769873,0
+GE.US,D,19860827,000000,15.4774,15.6704,15.4774,15.6223,4203616.7914146,0
+GE.US,D,19860828,000000,15.6223,15.8146,15.5238,15.7656,2631046.3237103,0
+GE.US,D,19860829,000000,15.7193,15.9098,15.6223,15.7656,2088162.9722932,0
+GE.US,D,19860902,000000,15.8146,15.8634,15.0883,15.1882,5011986.4248988,0
+GE.US,D,19860903,000000,15.1882,15.2836,15.1387,15.2836,4550486.8946754,0
+GE.US,D,19860904,000000,15.2836,15.9098,15.2362,15.7656,4553962.5139421,0
+GE.US,D,19860905,000000,15.7656,15.8146,15.4774,15.5238,4513765.6696397,0
+GE.US,D,19860908,000000,15.4774,15.7656,15.4774,15.7656,2878171.9932597,0
+GE.US,D,19860909,000000,15.8146,15.9619,15.6704,15.7193,3097507.9414842,0
+GE.US,D,19860910,000000,15.7656,15.7656,15.2836,15.5743,3085598.4236025,0
+GE.US,D,19860911,000000,15.2836,15.378,14.7014,14.8457,7493168.5648946,0
+GE.US,D,19860912,000000,14.8457,14.8457,14.3154,14.3643,10817951.286924,0
+GE.US,D,19860915,000000,14.4628,14.6052,14.3154,14.5581,4128188.9985626,0
+GE.US,D,19860916,000000,14.51,14.6052,14.3154,14.6052,3485068.6859412,0
+GE.US,D,19860917,000000,14.6052,14.7014,14.51,14.51,3235957.6736114,0
+GE.US,D,19860918,000000,14.3643,14.6052,14.2658,14.51,4107347.9769699,0
+GE.US,D,19860919,000000,14.3643,14.4628,14.2195,14.2658,4904304.4282675,0
+GE.US,D,19860922,000000,14.3643,14.6565,14.3154,14.6565,5160857.9372229,0
+GE.US,D,19860923,000000,14.4131,14.6052,14.4131,14.4131,3255310.9575195,0
+GE.US,D,19860924,000000,14.4628,14.7527,14.4131,14.7014,6004459.7886576,0
+GE.US,D,19860925,000000,14.7014,14.7014,14.3643,14.4131,4016039.980675,0
+GE.US,D,19860926,000000,14.3643,14.6052,14.3154,14.51,2150689.845274,0
+GE.US,D,19860929,000000,14.5581,14.7527,14.2195,14.3154,3031506.7186377,0
+GE.US,D,19860930,000000,14.3643,14.51,14.3643,14.4131,3481098.0003802,0
+GE.US,D,19861001,000000,14.4628,14.799,14.4131,14.5581,3353070.0484503,0
+GE.US,D,19861002,000000,14.51,14.6052,14.3154,14.3643,2845420.1843842,0
+GE.US,D,19861003,000000,14.4628,14.51,14.172,14.2658,3579352.1576054,0
+GE.US,D,19861006,000000,14.2658,14.4628,14.2195,14.3643,1774542.2830034,0
+GE.US,D,19861007,000000,14.3643,14.3643,14.172,14.3643,3093042.1896288,0
+GE.US,D,19861008,000000,14.3643,14.799,14.3643,14.7014,6550318.6154439,0
+GE.US,D,19861009,000000,14.7014,14.944,14.6565,14.7527,5011986.4248988,0
+GE.US,D,19861010,000000,14.799,14.9922,14.7527,14.799,2031094.5225584,0
+GE.US,D,19861013,000000,14.799,14.9922,14.7527,14.9922,1075839.9889313,0
+GE.US,D,19861014,000000,14.9922,15.1882,14.9922,15.1387,4456203.4230112,0
+GE.US,D,19861015,000000,15.1387,15.4278,15.1387,15.378,4574307.1998397,0
+GE.US,D,19861016,000000,15.4278,15.4774,15.331,15.4278,4642291.2266654,0
+GE.US,D,19861017,000000,15.378,15.378,15.2362,15.378,3204694.8718214,0
+GE.US,D,19861020,000000,15.2362,15.2836,15.0409,15.2836,3113884.4806223,0
+GE.US,D,19861021,000000,15.2362,15.2836,15.0883,15.1882,2966004.3702878,0
+GE.US,D,19861022,000000,15.1387,15.2836,15.1387,15.2836,2641466.8345066,0
+GE.US,D,19861023,000000,15.2836,15.5238,15.2836,15.331,3984778.4482857,0
+GE.US,D,19861024,000000,15.378,15.4278,15.2836,15.2836,2606729.6828506,0
+GE.US,D,19861027,000000,15.2836,15.2836,15.1387,15.1387,2726323.7361657,0
+GE.US,D,19861028,000000,15.1882,15.2362,15.1387,15.2362,3370933.0558724,0
+GE.US,D,19861029,000000,15.1882,15.331,15.1882,15.2362,2131334.0225642,0
+GE.US,D,19861030,000000,15.5238,15.5238,15.2362,15.378,3099492.0148641,0
+GE.US,D,19861031,000000,15.2836,15.4278,15.1882,15.2836,3104454.1024148,0
+GE.US,D,19861103,000000,15.378,15.5238,15.378,15.4774,3154078.7861234,0
+GE.US,D,19861104,000000,15.4278,15.7656,15.378,15.7193,4276565.4445924,0
+GE.US,D,19861105,000000,15.6704,15.8634,15.6223,15.8146,4271107.0213466,0
+GE.US,D,19861106,000000,15.6704,15.7656,15.378,15.6223,4347526.216188,0
+GE.US,D,19861107,000000,15.5743,15.6704,15.4774,15.6223,2255395.0971353,0
+GE.US,D,19861110,000000,15.5743,15.7193,15.4774,15.6704,2498548.8117227,0
+GE.US,D,19861111,000000,15.6704,15.8146,15.6704,15.8146,3041430.8937389,0
+GE.US,D,19861112,000000,15.8634,15.9098,15.6223,15.6704,3310890.4001687,0
+GE.US,D,19861113,000000,15.7193,15.7193,15.2836,15.2836,3277143.3811017,0
+GE.US,D,19861114,000000,15.2836,15.6223,15.1882,15.378,2920847.9772363,0
+GE.US,D,19861117,000000,15.331,15.4774,15.331,15.331,2824577.8933907,0
+GE.US,D,19861118,000000,15.331,15.4278,14.944,14.9922,4030927.5127276,0
+GE.US,D,19861119,000000,14.9922,15.2836,14.9922,15.1882,4285993.2839985,0
+GE.US,D,19861120,000000,15.2836,15.6223,15.1882,15.5238,4491933.2460574,0
+GE.US,D,19861121,000000,15.5743,15.9098,15.4774,15.8146,7989405.246774,0
+GE.US,D,19861124,000000,15.8634,16.2503,15.8634,16.154,8436018.5143455,0
+GE.US,D,19861125,000000,16.3961,16.7804,16.3463,16.7804,10073597.533506,0
+GE.US,D,19861126,000000,16.7346,16.7804,16.5881,16.7346,3810102.5574176,0
+GE.US,D,19861128,000000,16.6866,16.7804,16.5401,16.6354,1683729.353003,0
+GE.US,D,19861201,000000,16.4463,16.7346,16.3463,16.7346,6451074.3256297,0
+GE.US,D,19861202,000000,17.0246,17.1207,16.7346,17.0246,10222467.776429,0
+GE.US,D,19861203,000000,17.2183,17.7966,17.1678,17.75,12951769.526765,0
+GE.US,D,19861204,000000,17.702,17.702,17.4611,17.5563,7195428.079048,0
+GE.US,D,19861205,000000,17.5075,17.6517,17.2183,17.3136,5756341.4477179,0
+GE.US,D,19861208,000000,17.3136,17.702,17.2183,17.5563,4432879.453542,0
+GE.US,D,19861209,000000,17.5563,17.5563,17.3136,17.3136,2919358.9701508,0
+GE.US,D,19861210,000000,17.2183,17.4611,17.2183,17.3626,4123226.9110119,0
+GE.US,D,19861211,000000,17.3136,17.3136,17.0246,17.1207,3688525.7001237,0
+GE.US,D,19861212,000000,17.0246,17.1207,16.8796,16.8796,2772966.5975009,0
+GE.US,D,19861215,000000,16.8308,17.1678,16.7804,17.1207,4745508.740842,0
+GE.US,D,19861216,000000,17.2183,17.5563,17.1678,17.5075,7245048.9545543,0
+GE.US,D,19861217,000000,17.5075,17.6517,17.3136,17.3136,5657095.888503,0
+GE.US,D,19861218,000000,17.3626,17.4097,17.1678,17.3626,4036387.2053743,0
+GE.US,D,19861219,000000,17.4097,17.702,17.3136,17.5563,10073597.533506,0
+GE.US,D,19861222,000000,17.6043,17.6517,17.3626,17.4097,4724666.4498485,0
+GE.US,D,19861223,000000,17.3626,17.5563,17.2681,17.4611,5061612.378008,0
+GE.US,D,19861224,000000,17.5075,17.75,17.4611,17.5563,3189806.0703678,0
+GE.US,D,19861226,000000,17.6043,17.6043,17.4611,17.5075,811347.6476551,0
+GE.US,D,19861229,000000,17.4611,17.4611,17.2183,17.3626,2928788.0789578,0
+GE.US,D,19861230,000000,17.3136,17.5075,17.2183,17.4097,3820026.7325188,0
+GE.US,D,19861231,000000,17.3626,17.5075,17.1678,17.2183,2985357.654196,0
+GE.US,D,19870102,000000,17.3136,17.6517,17.3136,17.5075,2153170.2543488,0
+GE.US,D,19870105,000000,17.6517,18.1369,17.6517,18.0393,6947308.4687075,0
+GE.US,D,19870106,000000,18.0873,18.1369,17.9423,17.9423,5408976.2781625,0
+GE.US,D,19870107,000000,17.9423,18.2346,17.9423,18.2346,6302201.543905,0
+GE.US,D,19870108,000000,18.282,18.282,17.9423,18.0393,5905212.9600419,0
+GE.US,D,19870109,000000,17.9904,18.282,17.9423,18.0393,4780244.6230973,0
+GE.US,D,19870112,000000,17.9423,18.1842,17.8958,18.0873,4889913.2319099,0
+GE.US,D,19870113,000000,18.0393,18.1842,17.9423,18.1369,3597217.7038288,0
+GE.US,D,19870114,000000,18.0873,18.282,18.0393,18.2346,6649566.7134601,0
+GE.US,D,19870115,000000,18.3787,18.9593,18.3787,18.5725,8584890.0266696,0
+GE.US,D,19870116,000000,18.7657,19.0555,18.6182,18.8128,9924727.2905828,0
+GE.US,D,19870119,000000,18.8128,19.1532,18.7167,19.0073,7989405.246774,0
+GE.US,D,19870120,000000,19.1532,19.3454,18.9593,19.3454,9577360.851627,0
+GE.US,D,19870121,000000,19.25,19.8298,19.1532,19.4415,7890158.4181584,0
+GE.US,D,19870122,000000,19.3942,20.312,19.3454,20.312,6451074.3256297,0
+GE.US,D,19870123,000000,20.312,20.8452,19.6361,19.684,15482573.811668,0
+GE.US,D,19870126,000000,19.5872,19.8298,19.492,19.8298,5954836.3743497,0
+GE.US,D,19870127,000000,20.1206,20.5065,19.9748,20.2165,7642040.0772187,0
+GE.US,D,19870128,000000,20.312,20.4097,20.0213,20.312,5954836.3743497,0
+GE.US,D,19870129,000000,20.5065,20.5065,20.0213,20.0213,5657095.888503,0
+GE.US,D,19870130,000000,20.0717,20.1206,19.7306,20.0717,3966417.835768,0
+GE.US,D,19870202,000000,20.1206,20.3607,19.9748,20.312,3907861.6483484,0
+GE.US,D,19870203,000000,20.312,20.3607,20.0213,20.0213,4384248.7106244,0
+GE.US,D,19870204,000000,20.0717,20.1206,19.9748,20.0213,3813575.6378828,0
+GE.US,D,19870205,000000,20.2647,20.4097,20.0213,20.2647,5210482.6209315,0
+GE.US,D,19870206,000000,20.1206,20.2165,19.9748,19.9748,4197663.3018743,0
+GE.US,D,19870209,000000,19.9251,20.0717,19.8779,20.0717,3558511.1360127,0
+GE.US,D,19870210,000000,20.0213,20.0213,19.492,19.684,5011986.4248988,0
+GE.US,D,19870211,000000,19.7306,19.9748,19.684,19.9251,4962363.0105911,0
+GE.US,D,19870212,000000,19.9251,20.0717,19.3454,19.6361,6004459.7886576,0
+GE.US,D,19870213,000000,19.684,20.7468,19.492,20.7468,8535265.3429611,0
+GE.US,D,19870217,000000,20.5547,20.8934,20.1206,20.6997,8684135.5858845,0
+GE.US,D,19870218,000000,20.7468,20.7987,20.0717,20.5065,8733759.0001923,0
+GE.US,D,19870219,000000,20.3607,20.4097,20.0717,20.1206,8386393.830637,0
+GE.US,D,19870220,000000,20.1206,20.2647,20.1206,20.2165,6004459.7886576,0
+GE.US,D,19870223,000000,20.1702,20.3607,19.9748,20.1206,6252578.1295972,0
+GE.US,D,19870224,000000,20.2165,20.4097,20.1206,20.4097,4096927.4661734,0
+GE.US,D,19870225,000000,20.4097,20.7987,20.2165,20.6026,6302201.543905,0
+GE.US,D,19870226,000000,20.5547,20.7468,20.2165,20.5065,4302866.1588315,0
+GE.US,D,19870227,000000,20.5547,20.7468,20.5547,20.6997,3784795.7839692,0
+GE.US,D,19870302,000000,20.7468,20.8934,20.6026,20.7987,5011986.4248988,0
+GE.US,D,19870303,000000,20.7987,20.7987,20.6514,20.7468,4057724.5626622,0
+GE.US,D,19870304,000000,20.8452,21.2306,20.6997,21.1824,5260106.0352393,0
+GE.US,D,19870305,000000,21.3794,21.6678,21.3298,21.6678,7393920.4668784,0
+GE.US,D,19870306,000000,21.6188,21.6678,21.4266,21.5715,4935069.6249614,0
+GE.US,D,19870309,000000,21.2786,21.5715,21.1824,21.5715,4282520.2035333,0
+GE.US,D,19870310,000000,21.4266,21.5715,21.3298,21.4747,3270198.489572,0
+GE.US,D,19870311,000000,21.6188,21.6188,21.3298,21.4266,5408976.2781625,0
+GE.US,D,19870312,000000,21.4266,21.4266,21.2786,21.3298,2627571.9738441,0
+GE.US,D,19870313,000000,21.2786,21.3298,20.9909,21.0397,4866092.9267456,0
+GE.US,D,19870316,000000,21.0397,21.0397,20.8452,20.9429,2982877.2451209,0
+GE.US,D,19870317,000000,20.8934,21.3298,20.7987,21.3298,3409640.8930893,0
+GE.US,D,19870318,000000,21.4266,21.4266,20.8452,21.0856,4332143.6178409,0
+GE.US,D,19870319,000000,21.0856,21.2306,20.9909,21.0856,3211641.0327517,0
+GE.US,D,19870320,000000,21.1824,21.6188,21.1313,21.4747,6699190.1277678,0
+GE.US,D,19870323,000000,21.6678,22.2474,21.6188,22.1034,6748814.8114765,0
+GE.US,D,19870324,000000,22.0528,22.2474,21.9561,22.2474,4546516.2091143,0
+GE.US,D,19870325,000000,22.1994,22.1994,21.9561,22.0528,4316263.4143981,0
+GE.US,D,19870326,000000,22.1034,22.3453,22.0528,22.1034,3512857.1378652,0
+GE.US,D,19870327,000000,22.1506,22.1506,21.5715,21.6188,3885035.2839751,0
+GE.US,D,19870330,000000,20.5547,21.2786,20.4097,21.1313,8743685.7140951,0
+GE.US,D,19870331,000000,21.2786,21.2786,20.9429,20.9909,4906289.771048,0
+GE.US,D,19870401,000000,20.7468,21.1313,20.7468,21.0397,6153331.3009817,0
+GE.US,D,19870402,000000,21.2306,21.3794,20.9429,21.2306,3732194.3554906,0
+GE.US,D,19870403,000000,21.1824,22.1506,21.0397,22.0049,4453720.4751347,0
+GE.US,D,19870406,000000,22.1994,22.3924,22.0528,22.3924,4594651.8857374,0
+GE.US,D,19870407,000000,22.3453,22.6342,21.6188,21.6678,6302201.543905,0
+GE.US,D,19870408,000000,21.7638,22.1034,21.6188,21.8118,6500696.4705368,0
+GE.US,D,19870409,000000,21.8118,21.86,21.2306,21.4266,5905212.9600419,0
+GE.US,D,19870410,000000,21.3298,21.7159,21.3298,21.4266,5557846.521086,0
+GE.US,D,19870413,000000,21.4266,21.5715,20.3607,20.4569,5607469.9353937,0
+GE.US,D,19870414,000000,20.4097,20.6026,19.8779,20.1206,12356286.016271,0
+GE.US,D,19870415,000000,20.9909,21.1824,20.5547,21.1313,7344297.0525706,0
+GE.US,D,19870416,000000,21.2306,21.3298,20.6514,20.6997,6550318.6154439,0
+GE.US,D,19870420,000000,20.8934,20.9429,20.4569,20.5547,4337104.4359908,0
+GE.US,D,19870421,000000,20.2647,21.3298,20.2647,21.2786,6748814.8114765,0
+GE.US,D,19870422,000000,21.2306,21.522,20.7987,20.7987,7344297.0525706,0
+GE.US,D,19870423,000000,21.0397,21.0856,20.5547,20.7468,5260106.0352393,0
+GE.US,D,19870424,000000,20.6026,20.7987,20.5065,20.6514,5160857.9372229,0
+GE.US,D,19870427,000000,20.3607,20.9429,20.2165,20.5065,8237523.5877137,0
+GE.US,D,19870428,000000,20.6026,20.9909,20.4097,20.5547,6153331.3009817,0
+GE.US,D,19870429,000000,20.6997,20.7987,20.4097,20.5547,4292940.7143295,0
+GE.US,D,19870430,000000,20.6026,21.2306,20.5547,20.7468,5557846.521086,0
+GE.US,D,19870501,000000,20.6514,21.0856,20.4569,20.5547,4222972.6141242,0
+GE.US,D,19870504,000000,20.5065,20.9909,20.4097,20.7468,3756012.1218534,0
+GE.US,D,19870505,000000,21.0856,21.3298,20.9429,21.2786,4588697.1267965,0
+GE.US,D,19870506,000000,21.2786,21.3794,21.0397,21.3298,4895866.7214501,0
+GE.US,D,19870507,000000,21.522,21.522,21.0856,21.0856,4215526.3092963,0
+GE.US,D,19870508,000000,21.2306,21.2786,20.6997,20.7468,3703411.9627755,0
+GE.US,D,19870511,000000,20.9429,21.4266,20.5065,20.5065,5756341.4477179,0
+GE.US,D,19870512,000000,20.5065,20.7987,20.5065,20.7468,4456203.4230112,0
+GE.US,D,19870513,000000,20.6997,20.9909,20.4569,20.8452,3757997.464634,0
+GE.US,D,19870514,000000,20.9429,21.1824,20.7987,21.0856,4234384.5269102,0
+GE.US,D,19870515,000000,20.7468,21.0856,20.4569,20.5547,5954836.3743497,0
+GE.US,D,19870518,000000,20.4097,20.9909,20.0717,20.2165,7939780.5630654,0
+GE.US,D,19870519,000000,20.2165,20.312,19.8779,19.9251,7393920.4668784,0
+GE.US,D,19870520,000000,19.9251,20.2165,19.684,20.0213,7741286.9058343,0
+GE.US,D,19870521,000000,20.3607,20.4097,20.0213,20.1702,3930688.0127217,0
+GE.US,D,19870522,000000,20.2165,20.4569,20.1206,20.1206,6401448.3725203,0
+GE.US,D,19870526,000000,21.2306,21.2306,20.312,21.2306,4218007.987772,0
+GE.US,D,19870527,000000,21.2306,21.522,20.5065,20.5547,3771395.9896012,0
+GE.US,D,19870528,000000,20.8934,21.2306,20.5065,21.2306,3027042.236183,0
+GE.US,D,19870529,000000,21.4266,21.4747,20.6997,20.8452,3399217.8434914,0
+GE.US,D,19870601,000000,21.1313,21.1824,20.5547,20.6026,3250348.8699688,0
+GE.US,D,19870602,000000,20.7987,21.2786,20.5547,21.1824,4863114.9125746,0
+GE.US,D,19870603,000000,21.3298,21.5715,21.1824,21.4747,4143574.1357111,0
+GE.US,D,19870604,000000,21.5715,21.5715,21.3794,21.4266,3365723.4351744,0
+GE.US,D,19870605,000000,21.3794,21.4266,21.0397,21.2306,2270280.0903863,0
+GE.US,D,19870608,000000,21.6188,21.6678,20.8452,21.6188,3721772.5752934,0
+GE.US,D,19870609,000000,21.7159,21.7159,21.2786,21.4747,3796208.9661558,0
+GE.US,D,19870610,000000,21.6188,21.8118,21.0397,21.3298,5210482.6209315,0
+GE.US,D,19870611,000000,21.522,21.6188,21.1313,21.3298,2878171.9932597,0
+GE.US,D,19870612,000000,21.5715,21.8118,21.522,21.5715,4168385.842865,0
+GE.US,D,19870615,000000,21.7638,21.9087,21.6678,21.9087,3299971.0148757,0
+GE.US,D,19870616,000000,21.7159,21.8118,21.3794,21.5715,4714244.6696513,0
+GE.US,D,19870617,000000,21.6188,21.6188,21.1313,21.3298,4540562.7195742,0
+GE.US,D,19870618,000000,21.2786,21.522,21.1824,21.4266,4286240.8171455,0
+GE.US,D,19870619,000000,21.4266,21.5715,21.3794,21.3794,7046557.8361247,0
+GE.US,D,19870622,000000,21.6678,22.3924,21.5715,22.2474,5136044.9606683,0
+GE.US,D,19870623,000000,22.3453,22.4389,21.9087,22.0528,4242819.6949259,0
+GE.US,D,19870624,000000,21.7638,22.1506,21.7159,22.0049,3002229.2596284,0
+GE.US,D,19870625,000000,22.0528,22.4389,22.0528,22.3924,2481180.8705951,0
+GE.US,D,19870626,000000,22.0528,22.3453,22.0528,22.3453,2407490.8873765,0
+GE.US,D,19870629,000000,22.1034,22.4887,22.1034,22.4389,2353152.9186653,0
+GE.US,D,19870630,000000,22.4887,22.4887,21.6678,21.7638,3572901.0629694,0
+GE.US,D,19870701,000000,21.7638,22.0528,21.4747,21.6188,3721772.5752934,0
+GE.US,D,19870702,000000,21.9087,22.1506,21.522,22.0528,2505992.577749,0
+GE.US,D,19870706,000000,22.2955,22.3453,21.9087,22.0528,3299971.0148757,0
+GE.US,D,19870707,000000,22.1034,22.5398,22.0049,22.3924,3746584.2824473,0
+GE.US,D,19870708,000000,22.4389,22.6832,22.2955,22.6832,4515751.0124203,0
+GE.US,D,19870709,000000,22.6832,22.7328,22.2955,22.3453,4242819.6949259,0
+GE.US,D,19870710,000000,22.3453,22.3924,22.1506,22.1994,3076664.38109,0
+GE.US,D,19870713,000000,22.2955,22.2955,21.9087,22.0049,3200725.455661,0
+GE.US,D,19870714,000000,22.1994,22.4389,22.1034,22.4389,3002229.2596284,0
+GE.US,D,19870715,000000,22.4389,22.4389,22.0049,22.1034,3597714.039524,0
+GE.US,D,19870716,000000,22.0528,22.3924,21.9087,22.3924,3051853.943337,0
+GE.US,D,19870717,000000,22.4887,22.6342,22.2474,22.3453,3920267.5019252,0
+GE.US,D,19870720,000000,22.1034,22.4389,22.1034,22.1506,1960135.0203634,0
+GE.US,D,19870721,000000,22.0528,22.4887,21.522,22.3453,3324782.7220296,0
+GE.US,D,19870722,000000,21.9561,22.4887,21.8118,22.4887,3076664.38109,0
+GE.US,D,19870723,000000,22.7792,22.9235,22.5398,22.7328,4441315.8909585,0
+GE.US,D,19870724,000000,22.6342,22.8266,22.5863,22.7328,2355138.2614458,0
+GE.US,D,19870727,000000,22.7792,22.9235,22.6342,22.8769,2168799.1164422,0
+GE.US,D,19870728,000000,23.021,23.1684,22.8769,23.1172,3548089.3558155,0
+GE.US,D,19870729,000000,23.3132,23.6041,23.1172,23.5057,3969890.9162332,0
+GE.US,D,19870730,000000,23.6041,23.8427,23.3606,23.6505,3920267.5019252,0
+GE.US,D,19870731,000000,23.6978,23.7947,23.6041,23.7482,3275160.5771226,0
+GE.US,D,19870803,000000,23.3606,23.7482,23.2141,23.5057,4366879.5000961,0
+GE.US,D,19870804,000000,23.4567,23.6041,23.021,23.1684,2902982.4310127,0
+GE.US,D,19870805,000000,23.3132,23.6978,23.2141,23.6505,3324782.7220296,0
+GE.US,D,19870806,000000,23.6978,24.3258,23.5057,24.3258,4813491.4982669,0
+GE.US,D,19870807,000000,24.2295,24.2295,23.9397,24.1839,3796208.9661558,0
+GE.US,D,19870810,000000,24.0854,24.8109,24.0366,24.8109,3821019.403909,0
+GE.US,D,19870811,000000,24.8598,25.9217,24.8598,25.7751,7493168.5648946,0
+GE.US,D,19870812,000000,25.728,25.728,25.1961,25.4421,7120992.9575864,0
+GE.US,D,19870813,000000,25.4421,25.7751,25.4421,25.728,5061612.378008,0
+GE.US,D,19870814,000000,25.4891,25.9722,25.3915,25.6326,4912740.865684,0
+GE.US,D,19870817,000000,25.6814,26.1179,25.6814,26.1179,3374407.4057381,0
+GE.US,D,19870818,000000,25.876,25.9722,24.5194,25.4421,6773626.5186305,0
+GE.US,D,19870819,000000,25.2947,26.0192,25.0032,25.5837,4044326.0376949,0
+GE.US,D,19870820,000000,25.876,26.4077,25.728,26.4077,4093948.1826018,0
+GE.US,D,19870821,000000,26.3581,26.5999,26.1179,26.3077,6277389.8367511,0
+GE.US,D,19870824,000000,26.3077,26.4077,25.8271,25.8271,3198242.5077846,0
+GE.US,D,19870825,000000,26.0192,26.4565,25.9722,26.3077,3498467.2109084,0
+GE.US,D,19870826,000000,26.3077,26.3581,25.6326,25.6814,3523277.6486616,0
+GE.US,D,19870827,000000,25.6326,25.7751,25.1961,25.1961,3689515.8327124,0
+GE.US,D,19870828,000000,25.1009,25.2464,24.8598,25.052,3550569.7648903,0
+GE.US,D,19870831,000000,24.9567,25.5389,24.9079,25.052,4674547.9692465,0
+GE.US,D,19870901,000000,25.1961,25.3915,23.8427,24.2295,4488457.6267906,0
+GE.US,D,19870902,000000,24.1839,24.5194,24.0366,24.2295,8751126.9413197,0
+GE.US,D,19870903,000000,24.4248,24.4707,23.9892,24.4248,5230332.2405347,0
+GE.US,D,19870904,000000,24.4248,24.5699,23.8427,23.8908,4155977.4504865,0
+GE.US,D,19870908,000000,23.6978,23.8427,22.9235,23.8427,7642040.0772187,0
+GE.US,D,19870909,000000,23.8908,24.0854,23.6041,24.0366,5284916.4729923,0
+GE.US,D,19870910,000000,24.2295,24.4707,24.1839,24.3258,4937552.5728379,0
+GE.US,D,19870911,000000,24.4707,24.8109,24.4248,24.5194,5210482.6209315,0
+GE.US,D,19870914,000000,24.8109,24.8598,24.2783,24.6179,3101477.3576446,0
+GE.US,D,19870915,000000,24.5699,24.5699,23.8427,23.9397,3200725.455661,0
+GE.US,D,19870916,000000,23.6505,24.3258,23.4567,23.6505,5210482.6209315,0
+GE.US,D,19870917,000000,23.9892,24.135,23.6978,23.9397,4143574.1357111,0
+GE.US,D,19870918,000000,24.1839,24.1839,23.9397,23.9892,5061612.378008,0
+GE.US,D,19870921,000000,24.135,24.5699,23.7482,23.8908,4143574.1357111,0
+GE.US,D,19870922,000000,23.9892,25.052,23.6041,25.052,4937552.5728379,0
+GE.US,D,19870923,000000,25.052,25.1473,24.5699,24.8598,5805966.1314264,0
+GE.US,D,19870924,000000,24.6179,24.9079,24.2783,24.4248,3051853.943337,0
+GE.US,D,19870925,000000,24.5194,24.7148,24.4248,24.5194,3299971.0148757,0
+GE.US,D,19870928,000000,24.8598,25.1961,24.6179,24.9567,5309729.449547,0
+GE.US,D,19870929,000000,25.052,25.1473,24.3258,24.5194,3597714.039524,0
+GE.US,D,19870930,000000,24.3258,25.0032,24.2783,24.6179,4887927.8891293,0
+GE.US,D,19871001,000000,24.6179,25.052,24.6179,24.9567,3494744.0584945,0
+GE.US,D,19871002,000000,24.9567,25.1473,24.9079,25.0032,3324535.1888826,0
+GE.US,D,19871005,000000,25.052,25.1009,24.7629,25.1009,3046146.7175432,0
+GE.US,D,19871006,000000,25.0032,25.052,23.8427,23.9397,4750222.0258448,0
+GE.US,D,19871007,000000,24.0366,24.6179,23.9397,24.5699,5071536.5531094,0
+GE.US,D,19871008,000000,24.5699,24.6179,23.6505,24.135,5343720.1935589,0
+GE.US,D,19871009,000000,23.9892,24.135,23.3606,23.3606,4578275.3465993,0
+GE.US,D,19871012,000000,23.2141,23.7482,22.8769,23.4567,3524519.1225999,0
+GE.US,D,19871013,000000,23.7947,23.8427,23.4071,23.7947,4569345.112289,0
+GE.US,D,19871014,000000,23.4071,23.5057,22.4389,22.8266,5851618.860173,0
+GE.US,D,19871015,000000,22.1994,22.7328,21.4747,21.522,8903720.336657,0
+GE.US,D,19871016,000000,21.9087,21.9561,19.9251,20.312,11408473.979269,0
+GE.US,D,19871019,000000,16.8308,20.0213,15.5238,16.7804,18003453.921471,0
+GE.US,D,19871020,000000,18.6182,18.8128,16.0106,18.1842,17839696.146495,0
+GE.US,D,19871021,000000,19.8298,20.4097,19.539,20.2165,14638724.427087,0
+GE.US,D,19871022,000000,17.2183,19.9748,17.2183,18.8608,13207579.166879,0
+GE.US,D,19871023,000000,18.4275,19.3454,18.3299,18.6702,5872213.6180193,0
+GE.US,D,19871026,000000,17.8462,17.9904,17.0734,17.0734,7076082.8282811,0
+GE.US,D,19871027,000000,18.4275,18.6182,17.2183,17.5075,6971872.6427143,0
+GE.US,D,19871028,000000,16.8796,18.4275,16.8308,17.5563,8718871.4681396,0
+GE.US,D,19871029,000000,17.6517,18.6702,17.5075,18.282,6171195.5778042,0
+GE.US,D,19871030,000000,19.4415,19.539,18.8128,18.9593,6904881.2872789,0
+GE.US,D,19871102,000000,18.2346,19.0555,18.2346,18.8608,3457527.7671644,0
+GE.US,D,19871103,000000,18.5247,18.5247,17.6517,18.2346,5223383.5408028,0
+GE.US,D,19871104,000000,17.8462,18.2346,17.6517,17.6517,5734258.9521868,0
+GE.US,D,19871105,000000,17.5563,18.9593,17.5075,18.7657,6272924.0848956,0
+GE.US,D,19871106,000000,18.8128,19.1532,18.4275,18.4748,5733762.6164917,0
+GE.US,D,19871109,000000,17.9904,18.1842,17.702,17.75,5578936.3452266,0
+GE.US,D,19871110,000000,17.2681,17.8462,17.2183,17.3626,6199480.3654233,0
+GE.US,D,19871111,000000,17.6517,18.0393,17.4097,17.5563,3490279.5760399,0
+GE.US,D,19871112,000000,18.3299,18.5725,18.0393,18.5247,6819776.8524728,0
+GE.US,D,19871113,000000,18.5247,18.7167,18.3787,18.4275,3604412.6673073,0
+GE.US,D,19871116,000000,18.7657,18.8128,18.1369,18.1842,3991973.4117642,0
+GE.US,D,19871117,000000,17.8958,18.0393,17.6517,18.0393,4672065.0213699,0
+GE.US,D,19871118,000000,18.1369,18.2346,17.702,18.2346,4045566.2422323,0
+GE.US,D,19871119,000000,17.8958,18.1369,17.702,17.7966,3652795.8770775,0
+GE.US,D,19871120,000000,17.5563,18.2346,17.5075,18.1369,5345705.5363397,0
+GE.US,D,19871123,000000,18.0393,18.1842,17.9904,18.1369,2877923.1907117,0
+GE.US,D,19871124,000000,18.3787,18.5247,17.5075,18.282,3771148.456454,0
+GE.US,D,19871125,000000,18.2346,18.4748,18.1369,18.1369,2667022.4105029,0
+GE.US,D,19871127,000000,17.8958,18.0393,17.4611,17.5563,2592338.4864933,0
+GE.US,D,19871130,000000,17.0246,17.1207,16.4943,16.9749,7938291.5559802,0
+GE.US,D,19871201,000000,16.8308,17.3136,16.8308,16.8308,3736411.3047981,0
+GE.US,D,19871202,000000,16.7346,16.9254,16.5881,16.6866,4225700.5563462,0
+GE.US,D,19871203,000000,16.6866,16.7346,15.9619,15.9619,5975181.0602472,0
+GE.US,D,19871204,000000,15.9098,16.2503,15.6223,16.0106,7347027.5335942,0
+GE.US,D,19871207,000000,16.154,16.6354,16.1061,16.6354,3926717.3271607,0
+GE.US,D,19871208,000000,16.5401,16.9749,16.4943,16.9254,4538081.0410986,0
+GE.US,D,19871209,000000,16.7804,17.6517,16.7804,17.5563,6679836.8438596,0
+GE.US,D,19871210,000000,16.9254,17.7966,16.9254,17.1207,6260269.4287705,0
+GE.US,D,19871211,000000,17.1678,17.4611,17.0734,17.4611,3487301.561869,0
+GE.US,D,19871214,000000,17.4611,18.1369,17.4611,18.1369,4781981.1633298,0
+GE.US,D,19871215,000000,18.1369,18.4275,18.0393,18.2346,5862039.3709695,0
+GE.US,D,19871216,000000,18.282,18.6702,18.1842,18.6702,4897853.3336313,0
+GE.US,D,19871217,000000,18.6182,18.6702,18.0393,18.0393,4480518.79447,0
+GE.US,D,19871218,000000,18.282,18.5247,18.1369,18.3787,7598123.8887046,0
+GE.US,D,19871221,000000,18.5247,18.7657,18.4275,18.4275,7359927.1840648,0
+GE.US,D,19871222,000000,18.3787,18.9593,18.282,18.909,5927046.653025,0
+GE.US,D,19871223,000000,18.8608,18.9593,18.4748,18.7167,3786282.252253,0
+GE.US,D,19871224,000000,18.4748,18.5725,18.3787,18.4275,1578527.7654467,0
+GE.US,D,19871228,000000,18.0393,18.1369,17.8462,17.9904,3316347.5540139,0
+GE.US,D,19871229,000000,17.9423,17.9904,17.75,17.75,2754110.9186886,0
+GE.US,D,19871230,000000,17.8958,18.1842,17.8958,18.0873,3170950.3915556,0
+GE.US,D,19871231,000000,17.6517,17.9904,17.5563,17.702,3423533.2149502,0
+GE.US,D,19880104,000000,17.8958,18.7657,17.8958,18.6182,4513765.6696397,0
+GE.US,D,19880105,000000,19.0555,19.1996,18.6702,18.7167,3865929.533214,0
+GE.US,D,19880106,000000,18.7657,19.0555,18.5725,18.8128,3340910.4586197,0
+GE.US,D,19880107,000000,18.5247,19.0555,18.4748,18.909,3643368.0376713,0
+GE.US,D,19880108,000000,18.7657,18.8608,17.2183,17.3626,4860385.7009519,0
+GE.US,D,19880111,000000,17.5563,17.9904,17.2183,17.75,5800506.4387798,0
+GE.US,D,19880112,000000,17.702,17.75,17.1207,17.6517,5263330.3131564,0
+GE.US,D,19880113,000000,17.4611,18.2346,17.3136,17.75,4520216.7642757,0
+GE.US,D,19880114,000000,17.702,17.9904,17.702,17.8462,2953350.9835636,0
+GE.US,D,19880115,000000,18.4748,18.6702,18.4275,18.5247,6672394.3472343,0
+GE.US,D,19880118,000000,18.6182,18.7167,18.2346,18.5247,2112229.541204,0
+GE.US,D,19880119,000000,18.282,18.6182,18.2346,18.2346,3198988.9154283,0
+GE.US,D,19880120,000000,18.0393,18.1369,17.3136,17.4097,4123226.9110119,0
+GE.US,D,19880121,000000,17.5075,17.5563,16.9254,17.3136,4302866.1588315,0
+GE.US,D,19880122,000000,17.5075,17.75,17.4611,17.75,2944665.7435991,0
+GE.US,D,19880125,000000,17.75,17.9904,17.6517,17.75,3250348.8699688,0
+GE.US,D,19880126,000000,17.6517,17.7966,17.3136,17.3626,2190386.5456789,0
+GE.US,D,19880127,000000,17.4611,17.6517,17.0246,17.0734,3448842.5271998,0
+GE.US,D,19880128,000000,17.2183,17.702,17.2183,17.702,2977417.5524744,0
+GE.US,D,19880129,000000,17.6517,18.1369,17.4611,18.0873,4018274.1260034,0
+GE.US,D,19880201,000000,18.1842,18.2346,17.5563,17.6517,2927794.1381667,0
+GE.US,D,19880202,000000,17.4611,17.7966,17.4097,17.702,3363738.0923938,0
+GE.US,D,19880203,000000,17.702,17.8958,17.0734,17.2183,3847321.387549,0
+GE.US,D,19880204,000000,17.2183,17.4611,17.0246,17.4097,3637908.345025,0
+GE.US,D,19880205,000000,17.3626,17.5563,16.9254,17.0246,2481180.8705951,0
+GE.US,D,19880208,000000,16.8796,17.1207,16.7804,16.9254,2899259.2785988,0
+GE.US,D,19880209,000000,16.8796,17.0734,16.6354,17.0734,3432467.2574627,0
+GE.US,D,19880210,000000,17.0246,17.3136,16.7346,17.3136,4141590.0623313,0
+GE.US,D,19880211,000000,17.1678,17.75,17.0734,17.2681,4392683.8786402,0
+GE.US,D,19880212,000000,17.2183,17.5075,17.1207,17.3136,3773876.3986762,0
+GE.US,D,19880216,000000,17.0734,17.5563,16.9749,17.5563,4492427.0429509,0
+GE.US,D,19880217,000000,17.5563,17.9423,17.3136,17.5563,4791411.5415373,0
+GE.US,D,19880218,000000,17.4097,17.5075,17.1207,17.3136,3665450.5332025,0
+GE.US,D,19880219,000000,17.2183,17.3626,16.9749,17.3136,5088158.086593,0
+GE.US,D,19880222,000000,17.3136,18.3299,17.3136,18.0393,5292609.0415667,0
+GE.US,D,19880223,000000,17.9423,18.0393,17.702,17.7966,4170866.2519398,0
+GE.US,D,19880224,000000,17.702,17.9423,17.4611,17.5563,3299971.0148757,0
+GE.US,D,19880225,000000,17.4611,18.0873,17.2183,17.2183,5005535.3302627,0
+GE.US,D,19880226,000000,17.3136,17.4611,17.2183,17.4611,2479198.0666163,0
+GE.US,D,19880229,000000,17.702,18.2346,17.6517,18.2346,5819363.3869928,0
+GE.US,D,19880301,000000,18.1842,18.282,17.8462,18.0393,4672560.0876642,0
+GE.US,D,19880302,000000,17.8958,18.1842,17.8958,18.0873,4039611.4832913,0
+GE.US,D,19880303,000000,18.1369,18.1842,17.7966,17.9423,3374407.4057381,0
+GE.US,D,19880304,000000,17.7966,18.0393,17.4097,17.702,3882553.6054993,0
+GE.US,D,19880307,000000,17.3626,17.5563,17.3626,17.3626,2034073.8061299,0
+GE.US,D,19880308,000000,17.6517,17.9904,17.5075,17.9904,3630217.0458515,0
+GE.US,D,19880309,000000,17.9423,17.9904,17.6517,17.75,2505992.577749,0
+GE.US,D,19880310,000000,17.6517,17.7966,17.2183,17.2183,2778923.8952433,0
+GE.US,D,19880311,000000,17.3626,17.5075,16.9254,17.4611,4964595.8865187,0
+GE.US,D,19880314,000000,17.4097,17.5075,17.2681,17.4611,2174756.4141847,0
+GE.US,D,19880315,000000,17.4611,17.5563,17.3136,17.4611,3080140.0003567,0
+GE.US,D,19880316,000000,17.4611,17.7966,17.2183,17.7966,2964020.2969081,0
+GE.US,D,19880317,000000,17.7966,17.8958,17.5563,17.8958,3793727.2876802,0
+GE.US,D,19880318,000000,17.9423,17.9423,17.5563,17.6517,7028939.8230484,0
+GE.US,D,19880321,000000,17.3626,17.5563,17.2681,17.4097,3004214.6024089,0
+GE.US,D,19880322,000000,17.2681,17.3136,17.1207,17.3136,2686623.2275583,0
+GE.US,D,19880323,000000,17.3136,17.3626,17.0246,17.0734,3527248.3342227,0
+GE.US,D,19880324,000000,16.7804,16.8308,16.4463,16.7804,7303608.9501761,0
+GE.US,D,19880325,000000,16.6354,16.8308,16.0556,16.2503,4703825.4282558,0
+GE.US,D,19880328,000000,16.0556,16.4463,16.0556,16.4463,4319488.9617161,0
+GE.US,D,19880329,000000,16.5881,16.6354,16.3961,16.4943,4237362.5410809,0
+GE.US,D,19880330,000000,16.4463,16.5401,16.0556,16.1061,5651138.5907606,0
+GE.US,D,19880331,000000,16.0556,16.2983,16.0106,16.154,3590022.7403505,0
+GE.US,D,19880404,000000,16.154,16.3961,16.0106,16.0556,2754110.9186886,0
+GE.US,D,19880405,000000,16.154,16.2983,15.9619,16.2983,3175913.7485072,0
+GE.US,D,19880406,000000,16.3463,16.7804,16.0556,16.7346,5357117.4491255,0
+GE.US,D,19880407,000000,16.6866,16.9254,16.4943,16.5401,4631870.7158689,0
+GE.US,D,19880408,000000,16.6354,17.1678,16.6354,17.0246,4218007.987772,0
+GE.US,D,19880411,000000,17.1678,17.1678,16.8308,16.9254,3620042.7988015,0
+GE.US,D,19880412,000000,16.9254,17.1678,16.8308,17.0246,3803898.9959286,0
+GE.US,D,19880413,000000,17.0734,17.1678,16.8796,17.1678,4027703.2348102,0
+GE.US,D,19880414,000000,16.8308,16.8308,16.154,16.2983,5904467.8217987,0
+GE.US,D,19880415,000000,16.0556,16.1061,15.8146,16.0106,8732271.2625077,0
+GE.US,D,19880418,000000,16.0106,16.0556,15.8146,15.8146,4130670.6770383,0
+GE.US,D,19880419,000000,16.0106,16.154,15.8146,15.8146,4185504.9814445,0
+GE.US,D,19880420,000000,15.7656,15.9098,15.6223,15.7193,5240256.4156359,0
+GE.US,D,19880421,000000,15.7656,16.154,15.6704,15.8634,5751130.5576193,0
+GE.US,D,19880422,000000,15.9619,16.154,15.8634,16.0556,4077076.5771694,0
+GE.US,D,19880425,000000,16.154,16.5401,16.1061,16.4463,2598540.7785813,0
+GE.US,D,19880426,000000,16.4463,16.5881,16.1061,16.3463,3622276.9441301,0
+GE.US,D,19880427,000000,16.3961,16.4463,16.2983,16.3463,3550819.8368392,0
+GE.US,D,19880428,000000,16.1061,16.2983,16.0556,16.1061,2424362.4928091,0
+GE.US,D,19880429,000000,16.1061,16.2983,15.9098,16.154,3476632.2485246,0
+GE.US,D,19880502,000000,16.1061,16.4463,16.1061,16.4463,2736991.7801091,0
+GE.US,D,19880503,000000,16.4463,16.5401,16.2983,16.3961,2473987.1765175,0
+GE.US,D,19880504,000000,16.3961,16.4463,15.9619,15.9619,3175168.6102641,0
+GE.US,D,19880505,000000,15.9619,16.2503,15.9619,16.0106,3662472.5190315,0
+GE.US,D,19880506,000000,15.9619,16.0556,15.7656,15.8146,2997267.1720777,0
+GE.US,D,19880509,000000,15.8146,16.0106,15.8146,15.9619,2740464.8605743,0
+GE.US,D,19880510,000000,15.9098,16.0556,15.7193,15.8146,4194934.0902514,0
+GE.US,D,19880511,000000,15.6704,15.7193,15.378,15.5238,5488373.4871749,0
+GE.US,D,19880512,000000,15.6223,15.7193,15.5238,15.6223,3554540.4504514,0
+GE.US,D,19880513,000000,15.6704,15.8634,15.6704,15.7656,3209904.492519,0
+GE.US,D,19880516,000000,15.8634,16.2503,15.8634,16.2503,3890988.7735153,0
+GE.US,D,19880517,000000,16.2503,16.3961,15.7656,15.9619,4474066.4304331,0
+GE.US,D,19880518,000000,16.0106,16.1061,15.6704,15.7656,3054581.885559,0
+GE.US,D,19880519,000000,15.6704,16.2503,15.5743,16.154,4779253.2211076,0
+GE.US,D,19880520,000000,16.2503,16.2983,16.0106,16.1061,2635262.0036172,0
+GE.US,D,19880523,000000,16.0556,16.1061,15.8634,15.8634,1831608.193937,0
+GE.US,D,19880524,000000,15.9098,16.0556,15.8146,16.0556,2321642.5837281,0
+GE.US,D,19880525,000000,16.154,16.154,15.9619,15.9619,2152672.649253,0
+GE.US,D,19880526,000000,15.9098,16.0556,15.9098,16.0106,1539076.0593873,0
+GE.US,D,19880527,000000,15.9619,16.0556,15.9619,16.0106,1396906.9830487,0
+GE.US,D,19880531,000000,16.1061,16.9254,16.0556,16.8308,4226693.2277366,0
+GE.US,D,19880601,000000,16.8308,17.1678,16.7346,17.0246,6300961.3393675,0
+GE.US,D,19880602,000000,16.8796,17.2681,16.8796,16.9254,5555366.112011,0
+GE.US,D,19880603,000000,17.0246,17.1207,16.8308,17.0734,3076664.38109,0
+GE.US,D,19880606,000000,17.1207,17.1207,16.8796,17.1207,2473489.5714215,0
+GE.US,D,19880607,000000,16.9749,17.0734,16.7804,16.9254,3648081.3226741,0
+GE.US,D,19880608,000000,17.0246,17.5075,16.9254,17.4611,5898760.5960051,0
+GE.US,D,19880609,000000,17.4097,17.5563,17.2183,17.2681,4292444.3786344,0
+GE.US,D,19880610,000000,17.3136,17.4611,17.0734,17.2183,3216604.3897033,0
+GE.US,D,19880613,000000,17.3136,17.3626,17.2183,17.3626,1840044.6313537,0
+GE.US,D,19880614,000000,17.6517,17.8462,17.4611,17.5075,6270940.0115158,0
+GE.US,D,19880615,000000,17.5075,17.5075,17.2681,17.4097,2344218.8761527,0
+GE.US,D,19880616,000000,17.2681,17.4097,16.9749,17.3136,4381021.8939058,0
+GE.US,D,19880617,000000,17.3626,17.3626,17.0246,17.3136,6274906.8888745,0
+GE.US,D,19880620,000000,17.2183,17.3136,17.0734,17.2681,2181207.5088207,0
+GE.US,D,19880621,000000,17.3136,17.4097,16.9254,17.4097,3411873.7690169,0
+GE.US,D,19880622,000000,17.6517,17.75,17.5075,17.5075,4839049.6130647,0
+GE.US,D,19880623,000000,17.5075,17.5563,17.3136,17.4611,2319160.9052526,0
+GE.US,D,19880624,000000,17.5563,17.702,17.4611,17.5075,2005787.7491102,0
+GE.US,D,19880627,000000,17.4611,17.5075,17.0246,17.0734,2541227.3345007,0
+GE.US,D,19880628,000000,17.1207,17.4611,17.0734,17.3626,2344218.8761527,0
+GE.US,D,19880629,000000,17.3626,17.4097,16.7804,17.2183,2295340.600088,0
+GE.US,D,19880630,000000,17.3626,17.5563,17.2681,17.5563,2511948.6060908,0
+GE.US,D,19880701,000000,17.702,17.75,17.3136,17.5563,2126620.7375616,0
+GE.US,D,19880705,000000,17.4611,17.8462,17.4097,17.8462,3434700.1333904,0
+GE.US,D,19880706,000000,17.8958,17.9423,16.9254,17.3136,4273587.4304215,0
+GE.US,D,19880707,000000,17.2681,17.702,17.1207,17.702,3221317.6747057,0
+GE.US,D,19880708,000000,17.6517,17.8462,17.2681,17.3136,3807124.5432466,0
+GE.US,D,19880711,000000,17.4097,17.6517,17.3626,17.5075,1998096.4499366,0
+GE.US,D,19880712,000000,17.5075,17.5075,16.9749,17.0734,3702170.4888375,0
+GE.US,D,19880713,000000,17.0734,17.3136,16.8796,17.3136,4232894.2504239,0
+GE.US,D,19880714,000000,17.2183,17.4611,17.1207,17.3136,1985194.2606645,0
+GE.US,D,19880715,000000,17.4097,17.5563,17.2681,17.5075,3353565.1147448,0
+GE.US,D,19880718,000000,17.4611,17.4611,17.1678,17.2183,2317920.7007149,0
+GE.US,D,19880719,000000,17.2681,17.3626,16.9254,17.0246,2678436.8620903,0
+GE.US,D,19880720,000000,17.2183,17.2183,17.0734,17.2183,1930607.4894053,0
+GE.US,D,19880721,000000,17.1207,17.1678,16.8308,16.8308,2530805.5543037,0
+GE.US,D,19880722,000000,16.8308,16.9254,16.3463,16.5401,4073108.4304096,0
+GE.US,D,19880725,000000,16.5401,16.8308,16.4463,16.7346,2331816.8307782,0
+GE.US,D,19880726,000000,16.6866,16.7346,16.6354,16.6354,2790089.5442829,0
+GE.US,D,19880727,000000,16.6866,16.7346,16.2503,16.2983,2826066.9004762,0
+GE.US,D,19880728,000000,16.3463,16.9254,16.2983,16.7804,3231490.6523549,0
+GE.US,D,19880729,000000,16.8308,17.1678,16.6866,17.1207,3812833.0384411,0
+GE.US,D,19880801,000000,17.0246,17.1678,16.9749,17.0734,1767842.3858196,0
+GE.US,D,19880802,000000,17.1207,17.2681,16.8308,16.9749,2675953.9142138,0
+GE.US,D,19880803,000000,16.9254,17.0246,16.8308,16.9254,2413693.1794646,0
+GE.US,D,19880804,000000,17.0734,17.0734,16.8308,16.8308,1912245.6074867,0
+GE.US,D,19880805,000000,16.6866,16.7804,16.6354,16.7346,1688692.7099546,0
+GE.US,D,19880808,000000,16.6866,16.9749,16.6354,16.6354,1850712.6752972,0
+GE.US,D,19880809,000000,16.7804,16.7804,16.2983,16.3961,5064339.0508295,0
+GE.US,D,19880810,000000,16.2503,16.3463,15.9619,16.0556,5839956.8754383,0
+GE.US,D,19880811,000000,16.1061,16.2503,15.9619,16.0106,5427584.4238276,0
+GE.US,D,19880812,000000,16.0106,16.2983,15.9619,16.1061,3000492.7193959,0
+GE.US,D,19880815,000000,16.1061,16.1061,15.8146,15.8146,3639893.6878055,0
+GE.US,D,19880816,000000,15.7193,16.2503,15.7193,15.9098,4875026.969258,0
+GE.US,D,19880817,000000,15.9619,16.154,15.9098,16.1061,2513685.1463232,0
+GE.US,D,19880818,000000,16.0556,16.2503,16.0106,16.0106,1995863.5740088,0
+GE.US,D,19880819,000000,16.1061,16.1061,15.8146,15.9098,3105197.9712571,0
+GE.US,D,19880822,000000,15.9098,15.9619,15.6704,15.6704,2687614.6295477,0
+GE.US,D,19880823,000000,15.7656,15.8146,15.6223,15.6704,3124057.4582716,0
+GE.US,D,19880824,000000,15.7193,16.0106,15.6704,16.0106,2641714.3676539,0
+GE.US,D,19880825,000000,15.8634,16.1061,15.7656,16.0556,2828548.5789519,0
+GE.US,D,19880826,000000,15.9619,16.0106,15.8146,15.9098,1830366.7199987,0
+GE.US,D,19880829,000000,15.9098,16.1061,15.9098,16.1061,1735091.8463449,0
+GE.US,D,19880830,000000,16.0556,16.2503,15.9619,16.2503,1425934.3701095,0
+GE.US,D,19880831,000000,16.2503,16.2983,16.1061,16.154,2322138.9194233,0
+GE.US,D,19880901,000000,16.0556,16.1061,15.7656,15.9619,2733518.6996439,0
+GE.US,D,19880902,000000,16.154,16.4943,16.1061,16.3961,4108838.2534559,0
+GE.US,D,19880906,000000,16.3961,16.5881,16.3961,16.5401,2837727.6158101,0
+GE.US,D,19880907,000000,16.6866,16.7346,16.4943,16.6354,2990072.2085993,0
+GE.US,D,19880908,000000,16.5401,16.7346,16.4943,16.5881,2472746.97198,0
+GE.US,D,19880909,000000,16.5881,16.9254,16.4463,16.8308,3374656.2082862,0
+GE.US,D,19880912,000000,16.9254,17.1678,16.9254,17.0246,3620042.7988015,0
+GE.US,D,19880913,000000,16.8796,17.0246,16.7804,16.9749,3506653.5763764,0
+GE.US,D,19880914,000000,17.0734,17.1207,16.8796,16.9749,3052845.3453263,0
+GE.US,D,19880915,000000,17.0246,17.1678,16.9254,16.9254,4181784.3678323,0
+GE.US,D,19880916,000000,16.9254,17.4097,16.9254,17.3136,7790662.786995,0
+GE.US,D,19880919,000000,17.2183,17.3136,17.1207,17.2681,3684307.4814154,0
+GE.US,D,19880920,000000,17.2183,17.3136,17.1678,17.2681,4262423.0507829,0
+GE.US,D,19880921,000000,17.1207,17.2681,17.1207,17.2183,2601766.3258995,0
+GE.US,D,19880922,000000,17.2681,17.3136,17.1207,17.1678,2656105.5640113,0
+GE.US,D,19880923,000000,17.1678,17.3136,17.1207,17.2681,2270775.1566807,0
+GE.US,D,19880926,000000,17.2183,17.2681,17.0734,17.0734,1745512.3571415,0
+GE.US,D,19880927,000000,17.1678,17.2681,17.1207,17.1678,2200808.325876,0
+GE.US,D,19880928,000000,17.2183,17.3626,17.1678,17.3136,2091139.7170634,0
+GE.US,D,19880929,000000,17.3626,17.5075,17.2681,17.5075,3017116.791681,0
+GE.US,D,19880930,000000,17.5075,17.6517,17.3136,17.3626,3268213.1467916,0
+GE.US,D,19881003,000000,17.3626,17.4097,17.1678,17.3136,2297325.9428687,0
+GE.US,D,19881004,000000,17.2681,17.3626,17.0734,17.1678,1972043.2688444,0
+GE.US,D,19881005,000000,17.1678,17.2681,17.0734,17.2183,2530805.5543037,0
+GE.US,D,19881006,000000,17.1207,17.1678,17.0734,17.1678,1954675.3277167,0
+GE.US,D,19881007,000000,17.2681,17.6517,17.1678,17.6517,5213706.8988486,0
+GE.US,D,19881010,000000,17.5075,17.75,17.3136,17.702,2739472.189184,0
+GE.US,D,19881011,000000,17.5563,17.6517,17.4611,17.5563,2476715.1187397,0
+GE.US,D,19881012,000000,17.3626,17.4097,17.1678,17.2183,2948140.093465,0
+GE.US,D,19881013,000000,17.1678,17.4611,17.1678,17.3136,2128109.744647,0
+GE.US,D,19881014,000000,17.4097,17.5075,17.2183,17.4097,2814157.3825942,0
+GE.US,D,19881017,000000,17.4097,17.6517,17.3626,17.5563,2549413.6999689,0
+GE.US,D,19881018,000000,17.6517,17.9904,17.5075,17.8958,4042588.2280613,0
+GE.US,D,19881019,000000,17.9423,18.0393,17.3136,17.702,5065084.1890725,0
+GE.US,D,19881020,000000,17.5563,18.0393,17.5075,18.0393,3470179.8844878,0
+GE.US,D,19881021,000000,17.8958,18.0393,17.75,17.9904,5397563.0959759,0
+GE.US,D,19881024,000000,17.9904,18.1369,17.8462,17.8462,2837480.0826628,0
+GE.US,D,19881025,000000,17.8958,17.9904,17.75,17.8958,2660571.3158667,0
+GE.US,D,19881026,000000,17.9423,17.9423,17.75,17.8958,2236040.5438262,0
+GE.US,D,19881027,000000,17.75,17.7966,17.4097,17.4097,3204694.8718214,0
+GE.US,D,19881028,000000,17.5075,17.6517,17.4097,17.4097,2300551.4901868,0
+GE.US,D,19881031,000000,17.4097,17.5563,17.3136,17.4611,2113968.6202381,0
+GE.US,D,19881101,000000,17.4611,17.702,17.4097,17.5075,2758081.6042498,0
+GE.US,D,19881102,000000,17.702,17.9423,17.6517,17.8958,5151677.6309639,0
+GE.US,D,19881103,000000,17.9423,17.9904,17.702,17.75,3346122.6181191,0
+GE.US,D,19881104,000000,17.5075,17.7966,17.3626,17.3626,2557850.1373854,0
+GE.US,D,19881107,000000,17.3136,17.4611,17.2681,17.4611,2262341.2580656,0
+GE.US,D,19881108,000000,17.5563,18.0873,17.5563,17.9423,4404840.9296694,0
+GE.US,D,19881109,000000,17.8462,17.9423,17.702,17.8958,3810598.8931128,0
+GE.US,D,19881110,000000,17.7966,18.3299,17.7966,18.3299,4640802.2195799,0
+GE.US,D,19881111,000000,18.1369,18.1842,17.8462,17.8462,4170866.2519398,0
+GE.US,D,19881114,000000,17.9423,18.0393,17.702,17.75,4297902.8018802,0
+GE.US,D,19881115,000000,17.7966,17.8462,17.6517,17.6517,3466459.2708753,0
+GE.US,D,19881116,000000,17.702,17.75,16.8796,17.0246,5370270.9797471,0
+GE.US,D,19881117,000000,17.2183,17.3626,17.0734,17.3626,3409390.8211406,0
+GE.US,D,19881118,000000,17.4097,17.6517,17.3136,17.5563,3332970.3568983,0
+GE.US,D,19881121,000000,17.4611,17.5075,17.2183,17.5075,2534774.970464,0
+GE.US,D,19881122,000000,17.4097,17.6517,17.3626,17.6517,2741457.5319645,0
+GE.US,D,19881123,000000,17.6517,17.9423,17.5075,17.7966,2556609.932848,0
+GE.US,D,19881125,000000,17.5563,17.6517,17.4611,17.5075,1783721.3198617,0
+GE.US,D,19881128,000000,17.5075,17.7966,17.4097,17.702,2460338.5796017,0
+GE.US,D,19881129,000000,17.6517,17.9904,17.5563,17.9423,3462984.9210093,0
+GE.US,D,19881130,000000,17.8958,18.1842,17.6517,18.0393,3736411.3047981,0
+GE.US,D,19881201,000000,18.0393,18.0393,17.8462,17.8462,3265980.2708639,0
+GE.US,D,19881202,000000,17.4611,17.75,17.4097,17.5563,3324286.3863345,0
+GE.US,D,19881205,000000,17.702,18.0873,17.702,17.9423,3665946.8688977,0
+GE.US,D,19881206,000000,18.0393,18.282,17.9423,18.282,3735667.4359558,0
+GE.US,D,19881207,000000,18.282,18.3299,18.1842,18.3299,3953515.6464959,0
+GE.US,D,19881208,000000,18.2346,18.5725,18.1369,18.5247,5566282.9585026,0
+GE.US,D,19881209,000000,18.4748,18.5247,18.2346,18.3787,3754276.8510217,0
+GE.US,D,19881212,000000,18.4275,18.5725,18.282,18.4275,3609374.7548579,0
+GE.US,D,19881213,000000,18.282,18.3787,18.0873,18.3787,3769658.1799678,0
+GE.US,D,19881214,000000,18.2346,18.3299,17.9904,18.0393,3351828.5745121,0
+GE.US,D,19881215,000000,18.0393,18.1369,17.8462,17.9423,3127529.269336,0
+GE.US,D,19881216,000000,17.9904,18.0393,17.8958,18.0393,5413194.4968709,0
+GE.US,D,19881219,000000,17.9904,18.4275,17.9904,18.4275,5073273.0933419,0
+GE.US,D,19881220,000000,18.4748,18.6702,18.3299,18.3299,4692658.5098154,0
+GE.US,D,19881221,000000,18.3787,18.4748,18.0393,18.1842,3683562.3431724,0
+GE.US,D,19881222,000000,18.282,18.3299,18.0873,18.0873,3027787.374426,0
+GE.US,D,19881223,000000,18.1369,18.282,18.0873,18.1369,997434.18190852,0
+GE.US,D,19881227,000000,18.0873,18.1369,17.9423,17.9423,1315026.82616,0
+GE.US,D,19881228,000000,18.0393,18.0393,17.8462,17.9423,1332642.3004347,0
+GE.US,D,19881229,000000,17.9423,18.0873,17.9423,18.0873,1627656.1134601,0
+GE.US,D,19881230,000000,18.0393,18.0873,17.75,17.9423,1416010.1950081,0
+GE.US,D,19890103,000000,17.8958,17.8958,17.4097,17.6517,4348767.6901262,0
+GE.US,D,19890104,000000,17.7966,17.9423,17.702,17.9423,2681412.3374597,0
+GE.US,D,19890105,000000,17.9423,18.1369,17.8958,17.8958,4121986.7064745,0
+GE.US,D,19890106,000000,18.0393,18.1369,17.8958,17.8958,4106355.3055794,0
+GE.US,D,19890109,000000,17.75,17.8958,17.702,17.8958,4270114.3499563,0
+GE.US,D,19890110,000000,17.8958,17.8958,17.702,17.7966,3089814.1035094,0
+GE.US,D,19890111,000000,17.75,17.8462,17.6517,17.7966,2279461.666046,0
+GE.US,D,19890112,000000,17.75,18.1842,17.75,18.0393,5264819.3202419,0
+GE.US,D,19890113,000000,18.0393,18.0873,17.9423,18.0393,2035063.9387188,0
+GE.US,D,19890116,000000,17.9904,18.0873,17.9904,17.9904,1767097.2475767,0
+GE.US,D,19890117,000000,17.9904,18.1842,17.9423,18.1369,2571497.4649004,0
+GE.US,D,19890118,000000,18.1842,18.3787,18.0873,18.3787,5162346.9443084,0
+GE.US,D,19890119,000000,18.4275,18.4748,18.282,18.3299,5080964.3925155,0
+GE.US,D,19890120,000000,18.3299,18.3299,18.1369,18.2346,2739472.189184,0
+GE.US,D,19890123,000000,18.2346,18.3787,18.0873,18.1369,2719872.6415294,0
+GE.US,D,19890124,000000,18.1369,18.3787,18.0873,18.3787,3354060.181039,0
+GE.US,D,19890125,000000,18.4275,18.4748,18.282,18.3787,3371678.1941153,0
+GE.US,D,19890126,000000,18.3787,18.8608,18.3299,18.7657,5773710.6582462,0
+GE.US,D,19890127,000000,18.9593,19.299,18.9593,18.9593,10062929.489563,0
+GE.US,D,19890130,000000,19.0555,19.299,18.909,19.25,5480683.4574021,0
+GE.US,D,19890131,000000,19.25,19.4415,19.1042,19.3942,4479277.3205317,0
+GE.US,D,19890201,000000,19.3942,19.6361,19.299,19.3454,5157383.5873569,0
+GE.US,D,19890202,000000,19.3942,19.3942,19.1532,19.299,2766516.7722657,0
+GE.US,D,19890203,000000,19.25,19.3942,19.1532,19.1996,2516910.6936414,0
+GE.US,D,19890206,000000,19.1996,19.25,18.9593,19.25,2807209.9522632,0
+GE.US,D,19890207,000000,19.1996,19.539,19.1996,19.3942,4702087.6186224,0
+GE.US,D,19890208,000000,19.1996,19.492,18.9593,19.0555,3308407.4522924,0
+GE.US,D,19890209,000000,18.909,19.1532,18.7657,18.8128,3167973.6467857,0
+GE.US,D,19890210,000000,18.6702,18.8128,18.5247,18.5247,3374903.7414332,0
+GE.US,D,19890213,000000,18.4275,18.6702,18.4275,18.4748,3121820.7741415,0
+GE.US,D,19890214,000000,18.6182,18.6182,18.2346,18.282,2937223.2469735,0
+GE.US,D,19890215,000000,18.2346,18.5725,18.2346,18.5247,3140182.6560603,0
+GE.US,D,19890216,000000,18.5725,18.6182,18.4275,18.4275,2350671.2401896,0
+GE.US,D,19890217,000000,18.4748,18.9593,18.4748,18.7657,3515337.5469401,0
+GE.US,D,19890221,000000,18.8128,18.8608,18.6182,18.8128,2166568.779316,0
+GE.US,D,19890222,000000,18.8128,18.8608,18.2346,18.282,4592666.5429568,0
+GE.US,D,19890223,000000,18.282,18.5247,18.2346,18.4748,2769991.1221316,0
+GE.US,D,19890224,000000,18.4748,18.5247,18.1369,18.1369,3368947.7130918,0
+GE.US,D,19890227,000000,18.1369,18.5247,18.0873,18.4275,2864028.3300492,0
+GE.US,D,19890228,000000,18.4748,18.5247,18.1369,18.3299,2913156.6780628,0
+GE.US,D,19890301,000000,18.282,18.3787,17.9423,18.0393,3715816.546952,0
+GE.US,D,19890302,000000,17.9904,18.1369,17.8958,18.0393,4047055.2493177,0
+GE.US,D,19890303,000000,18.0393,18.0873,17.9423,17.9423,1957900.8750349,0
+GE.US,D,19890306,000000,18.0873,18.0873,17.8462,17.9904,3199979.0480173,0
+GE.US,D,19890307,000000,17.9904,18.2346,17.9904,18.0873,3467203.1397178,0
+GE.US,D,19890308,000000,18.0873,18.3299,17.9904,18.1842,3182363.5737422,0
+GE.US,D,19890309,000000,18.2346,18.3787,18.2346,18.2346,3279626.3289783,0
+GE.US,D,19890310,000000,18.1842,18.1842,17.8958,18.0393,3864192.9929815,0
+GE.US,D,19890313,000000,17.9904,18.3299,17.9904,18.282,3269949.6870242,0
+GE.US,D,19890314,000000,18.3299,18.4275,18.2346,18.3299,2615908.7197089,0
+GE.US,D,19890315,000000,18.3787,18.4748,18.282,18.3787,3306919.7146078,0
+GE.US,D,19890316,000000,18.4275,18.6702,18.3787,18.6182,4498132.9993438,0
+GE.US,D,19890317,000000,18.0393,18.1842,17.9904,17.9904,7904052.00942,0
+GE.US,D,19890320,000000,17.9904,18.282,17.7966,17.9423,3285828.6210662,0
+GE.US,D,19890321,000000,18.0393,18.0873,17.9904,18.0393,1683233.0173079,0
+GE.US,D,19890322,000000,18.0393,18.0873,17.5075,18.0393,2467038.4767856,0
+GE.US,D,19890323,000000,17.9904,18.0393,17.5563,17.6517,4492674.5760981,0
+GE.US,D,19890327,000000,17.5563,17.75,17.5075,17.6517,3037213.9444314,0
+GE.US,D,19890328,000000,17.75,17.8958,17.702,17.75,3175416.1434112,0
+GE.US,D,19890329,000000,17.75,18.0393,17.702,17.9904,2932013.6262757,0
+GE.US,D,19890330,000000,18.0393,18.0393,17.7966,17.8462,2519888.7078121,0
+GE.US,D,19890331,000000,17.8958,17.9423,17.5075,17.8462,2109500.3295811,0
+GE.US,D,19890403,000000,17.8958,18.2346,17.8958,18.0873,2743442.8747452,0
+GE.US,D,19890404,000000,18.0393,18.1369,17.8958,18.0393,2181207.5088207,0
+GE.US,D,19890405,000000,18.0393,18.0873,17.9423,18.0393,1831113.1276426,0
+GE.US,D,19890406,000000,17.8958,18.282,17.8462,17.9423,1731368.6939311,0
+GE.US,D,19890407,000000,17.8462,18.1842,17.8462,18.0873,2501526.8258934,0
+GE.US,D,19890410,000000,18.0873,18.1842,17.9904,18.0873,1287237.1048353,0
+GE.US,D,19890411,000000,18.0393,18.1842,18.0393,18.1369,2160861.5535221,0
+GE.US,D,19890412,000000,18.0873,18.2346,17.9423,18.0393,2442475.5721796,0
+GE.US,D,19890413,000000,17.9904,18.1369,17.8958,18.1369,2894298.4604488,0
+GE.US,D,19890414,000000,18.4275,18.8128,18.3299,18.8128,6380606.0815269,0
+GE.US,D,19890417,000000,18.7167,19.0555,18.7167,18.8608,3345873.8155712,0
+GE.US,D,19890418,000000,19.1532,19.3942,19.1532,19.3942,5308736.7781568,0
+GE.US,D,19890419,000000,19.1996,19.492,19.1996,19.1996,4712259.3268707,0
+GE.US,D,19890420,000000,19.25,19.299,18.909,19.1996,3141176.5968512,0
+GE.US,D,19890421,000000,19.1532,19.492,19.1042,19.3942,4277558.1159826,0
+GE.US,D,19890424,000000,19.299,19.3942,19.1532,19.25,2565542.7059596,0
+GE.US,D,19890425,000000,19.3942,19.4415,19.1996,19.1996,3015627.7845956,0
+GE.US,D,19890426,000000,19.299,19.3454,19.1996,19.25,2350176.1738951,0
+GE.US,D,19890427,000000,19.25,19.684,19.1996,19.492,5377713.4763726,0
+GE.US,D,19890428,000000,19.5872,19.7306,19.539,19.5872,3870147.7519224,0
+GE.US,D,19890501,000000,19.4415,19.539,19.3942,19.539,2051191.6753087,0
+GE.US,D,19890502,000000,19.539,19.7306,19.539,19.5872,3429736.7764392,0
+GE.US,D,19890503,000000,19.539,19.6361,19.4415,19.492,2010253.5009657,0
+GE.US,D,19890504,000000,19.492,19.539,19.299,19.4415,1463402.002789,0
+GE.US,D,19890505,000000,19.539,19.6361,19.1042,19.1532,2788848.0703447,0
+GE.US,D,19890508,000000,19.1996,19.1996,18.8128,19.1042,2879163.3952491,0
+GE.US,D,19890509,000000,19.1532,19.1996,18.8608,18.9593,2795300.4343814,0
+GE.US,D,19890510,000000,19.0555,19.1996,18.8608,19.1996,2684637.8847776,0
+GE.US,D,19890511,000000,19.4415,19.8298,19.3942,19.6361,5254895.1451407,0
+GE.US,D,19890512,000000,20.2647,20.5065,20.2165,20.4569,9899419.2477337,0
+GE.US,D,19890515,000000,20.6026,20.9429,20.5547,20.9429,6890241.2883734,0
+GE.US,D,19890516,000000,20.7468,20.9429,20.6514,20.7468,5691335.4350629,0
+GE.US,D,19890517,000000,20.8452,21.3298,20.7468,21.1824,6367952.6948028,0
+GE.US,D,19890518,000000,21.1824,21.4266,21.1313,21.3298,6647582.6400805,0
+GE.US,D,19890519,000000,21.3794,21.6678,21.3794,21.5715,12214609.467425,0
+GE.US,D,19890522,000000,21.7159,21.7638,21.2306,21.4747,6526500.849081,0
+GE.US,D,19890523,000000,21.3794,21.3794,21.0856,21.1824,6136707.2286963,0
+GE.US,D,19890524,000000,21.1313,21.522,21.1313,21.4747,4345293.3402604,0
+GE.US,D,19890525,000000,21.4266,21.7159,21.1313,21.1313,3520300.9038915,0
+GE.US,D,19890526,000000,21.2306,21.7638,21.1824,21.7159,3834666.7314242,0
+GE.US,D,19890530,000000,21.86,22.0528,21.522,21.6188,4083776.4743534,0
+GE.US,D,19890531,000000,21.7159,22.0049,21.6678,21.9087,3978823.6893449,0
+GE.US,D,19890601,000000,21.9087,22.1506,21.86,22.1034,3077161.9861859,0
+GE.US,D,19890602,000000,22.3453,22.5398,22.2474,22.3453,3884288.8763312,0
+GE.US,D,19890605,000000,22.3453,22.3453,22.1034,22.1034,4017777.7903083,0
+GE.US,D,19890606,000000,22.0528,22.1034,21.7159,22.0528,3888508.3644403,0
+GE.US,D,19890607,000000,22.1506,22.3924,22.1034,22.2474,2401536.1284356,0
+GE.US,D,19890608,000000,22.2955,22.2955,21.7638,21.86,3631457.2503889,0
+GE.US,D,19890609,000000,21.9561,22.0528,21.6678,21.9087,3158792.0711258,0
+GE.US,D,19890612,000000,21.86,21.9087,21.522,21.7159,2459099.644465,0
+GE.US,D,19890613,000000,21.522,21.522,20.9909,21.2306,8510453.6358072,0
+GE.US,D,19890614,000000,21.2306,21.3794,20.9909,21.3298,3808366.0171849,0
+GE.US,D,19890615,000000,21.3298,21.4266,20.9429,21.0397,3098499.343474,0
+GE.US,D,19890616,000000,20.8934,21.3794,20.8934,21.3794,7302119.9430906,0
+GE.US,D,19890619,000000,21.2786,21.522,21.2306,21.522,1863616.1339699,0
+GE.US,D,19890620,000000,21.522,21.6188,21.3298,21.3794,2216438.4573702,0
+GE.US,D,19890621,000000,21.4747,21.522,21.1313,21.3298,2453392.4186711,0
+GE.US,D,19890622,000000,21.1824,21.5715,21.1313,21.4747,3200972.9888083,0
+GE.US,D,19890623,000000,21.7159,22.0049,21.522,21.9561,4285745.7508513,0
+GE.US,D,19890626,000000,21.9561,22.0049,21.6188,21.6678,2252168.2804164,0
+GE.US,D,19890627,000000,21.7159,21.9561,21.522,21.522,2228100.4421048,0
+GE.US,D,19890628,000000,21.522,21.6188,21.1824,21.3794,2926058.8673348,0
+GE.US,D,19890629,000000,21.2306,21.2306,20.9909,20.9909,2942186.603925,0
+GE.US,D,19890630,000000,20.9909,21.0397,20.6026,20.6997,4558426.9963969,0
+GE.US,D,19890703,000000,20.7987,20.9429,20.6997,20.8934,1092464.0612166,0
+GE.US,D,19890705,000000,20.7987,21.1313,20.6026,20.9429,2457361.8348314,0
+GE.US,D,19890706,000000,21.0397,21.0856,20.6997,20.8934,1887433.9003328,0
+GE.US,D,19890707,000000,20.9909,21.4266,20.8452,21.2786,2734510.1016333,0
+GE.US,D,19890710,000000,21.2786,21.522,21.2306,21.522,2439001.2223137,0
+GE.US,D,19890711,000000,21.6188,21.6678,21.522,21.5715,3032500.6594289,0
+GE.US,D,19890712,000000,21.6188,21.9561,21.4747,21.7638,3063515.9280715,0
+GE.US,D,19890713,000000,21.7159,21.86,21.6678,21.7638,2269538.7603456,0
+GE.US,D,19890714,000000,21.9087,22.0049,21.3298,21.9087,4352738.3756873,0
+GE.US,D,19890717,000000,21.86,21.9561,21.6678,21.9087,2833014.3308073,0
+GE.US,D,19890718,000000,21.9561,22.0049,21.6678,21.7159,2017200.9312968,0
+GE.US,D,19890719,000000,21.9087,22.5398,21.9087,22.5398,5874197.6913991,0
+GE.US,D,19890720,000000,22.4887,22.7792,22.2474,22.3453,4914972.4722109,0
+GE.US,D,19890721,000000,22.1994,22.7792,22.1506,22.7792,5417907.7818735,0
+GE.US,D,19890724,000000,22.6342,22.7792,22.4389,22.5863,2863782.0663028,0
+GE.US,D,19890725,000000,22.6342,22.9235,22.2474,22.5863,3950785.1654722,0
+GE.US,D,19890726,000000,22.4887,22.8266,22.3924,22.7792,2652881.2860942,0
+GE.US,D,19890727,000000,22.8266,23.021,22.8266,23.021,3341159.2611678,0
+GE.US,D,19890728,000000,22.9235,23.2615,22.8769,23.021,3086342.2924447,0
+GE.US,D,19890731,000000,23.07,23.4567,22.9731,23.4567,3119590.4370153,0
+GE.US,D,19890801,000000,23.4567,23.552,22.7328,22.7792,5204277.7900418,0
+GE.US,D,19890802,000000,22.7792,22.8266,22.5863,22.8266,2442228.0390326,0
+GE.US,D,19890803,000000,22.7328,22.9731,22.6832,22.9235,2327099.7375732,0
+GE.US,D,19890804,000000,22.7328,22.9731,22.7328,22.7792,2518896.0364218,0
+GE.US,D,19890807,000000,22.7328,23.6505,22.7328,23.6505,5935733.1623902,0
+GE.US,D,19890808,000000,23.552,23.6978,23.4567,23.4567,4377301.2802933,0
+GE.US,D,19890809,000000,23.5057,23.6978,23.3132,23.4071,4724171.3835542,0
+GE.US,D,19890810,000000,23.4567,23.5057,23.1172,23.4071,3019846.0033038,0
+GE.US,D,19890811,000000,23.6041,23.6505,22.7328,23.07,5222144.6056661,0
+GE.US,D,19890814,000000,22.8266,23.1172,22.4887,22.6832,3094033.5916184,0
+GE.US,D,19890815,000000,22.7792,23.021,22.7328,22.8769,2257379.170515,0
+GE.US,D,19890816,000000,23.021,23.1172,22.9731,23.021,1847488.3973798,0
+GE.US,D,19890817,000000,22.9731,23.1172,22.7328,23.1172,2736742.9775611,0
+GE.US,D,19890818,000000,23.021,23.3132,22.9731,23.2615,3866674.6714572,0
+GE.US,D,19890821,000000,23.07,23.1684,22.6342,22.6342,3017613.1273761,0
+GE.US,D,19890822,000000,22.5398,22.6342,22.2955,22.5863,2861546.6515737,0
+GE.US,D,19890823,000000,22.6832,22.8769,22.4887,22.8266,2049207.601929,0
+GE.US,D,19890824,000000,22.8266,23.3606,22.7792,23.3132,4606315.1398727,0
+GE.US,D,19890825,000000,23.3132,23.6505,23.2615,23.5057,3743358.7351292,0
+GE.US,D,19890828,000000,23.3606,23.552,23.2615,23.552,1898352.0162252,0
+GE.US,D,19890829,000000,23.552,23.6041,23.1172,23.3606,2421385.7480389,0
+GE.US,D,19890830,000000,23.3132,23.5057,22.9235,23.3132,3237199.1475497,0
+GE.US,D,19890831,000000,23.07,23.1172,22.9235,23.07,1822676.6902259,0
+GE.US,D,19890901,000000,22.9731,23.4071,22.9731,23.3606,2408979.8944619,0
+GE.US,D,19890905,000000,23.3132,23.4567,23.1684,23.3606,2967988.4436676,0
+GE.US,D,19890906,000000,23.3606,23.3606,22.9235,22.9235,2351663.91158,0
+GE.US,D,19890907,000000,23.021,23.021,22.5863,22.6832,2330077.7517441,0
+GE.US,D,19890908,000000,22.6832,22.7792,22.3453,22.6342,3617314.8565792,0
+GE.US,D,19890911,000000,22.6342,22.7328,22.2955,22.6832,3575631.5439929,0
+GE.US,D,19890912,000000,22.5863,22.9235,22.5863,22.7792,2149447.1019349,0
+GE.US,D,19890913,000000,22.6342,22.8769,22.1506,22.2474,4540313.9170262,0
+GE.US,D,19890914,000000,22.3924,22.5398,22.1994,22.3924,3724254.2537691,0
+GE.US,D,19890915,000000,22.5398,22.9235,22.3453,22.9235,6790745.6572099,0
+GE.US,D,19890918,000000,22.9731,23.1172,22.9235,23.07,2373497.604563,0
+GE.US,D,19890919,000000,23.1172,23.2615,22.7792,22.8266,1903066.5706284,0
+GE.US,D,19890920,000000,22.7328,22.8266,22.4887,22.5863,2381934.0419796,0
+GE.US,D,19890921,000000,22.5398,22.6342,21.9561,22.2474,2620873.3460612,0
+GE.US,D,19890922,000000,22.2474,22.5398,22.1506,22.3924,2181702.575115,0
+GE.US,D,19890925,000000,22.4389,22.4389,22.1034,22.1994,1986930.8008972,0
+GE.US,D,19890926,000000,22.2955,22.5863,22.1506,22.2474,2491851.4533403,0
+GE.US,D,19890927,000000,22.1994,22.4887,22.0528,22.4389,2481926.0088381,0
+GE.US,D,19890928,000000,22.4389,22.8266,22.3453,22.8266,2763042.4223996,0
+GE.US,D,19890929,000000,22.7792,23.1172,22.6342,22.6342,3558263.6028653,0
+GE.US,D,19891002,000000,22.7792,23.1172,22.6342,23.1172,2753368.3192471,0
+GE.US,D,19891003,000000,23.1684,23.4567,23.07,23.4567,5874695.296495,0
+GE.US,D,19891004,000000,23.6041,23.7482,23.4071,23.6041,5848889.6485502,0
+GE.US,D,19891005,000000,23.552,23.6041,23.1684,23.4071,3025553.2290976,0
+GE.US,D,19891006,000000,23.4567,23.6041,23.3132,23.6041,4220243.4025013,0
+GE.US,D,19891009,000000,23.6041,23.6041,23.3606,23.4567,1302373.4394359,0
+GE.US,D,19891010,000000,23.5057,23.6505,23.3606,23.4071,2519142.3001682,0
+GE.US,D,19891011,000000,23.4071,23.4071,23.1172,23.3132,1752458.5180718,0
+GE.US,D,19891012,000000,23.1684,23.3132,23.07,23.1684,2307747.7230659,0
+GE.US,D,19891013,000000,23.07,23.4071,21.3298,21.7638,7032909.2392087,0
+GE.US,D,19891016,000000,21.7638,22.7792,21.3794,22.6342,11218910.556348,0
+GE.US,D,19891017,000000,22.5863,22.6832,22.2955,22.6342,5082203.3276522,0
+GE.US,D,19891018,000000,22.5398,22.7792,22.1994,22.5863,2938712.254059,0
+GE.US,D,19891019,000000,22.6832,22.8769,22.5863,22.6832,3658254.3003234,0
+GE.US,D,19891020,000000,22.6342,22.7328,22.4389,22.6832,4270361.8831035,0
+GE.US,D,19891023,000000,22.6832,22.8266,22.3924,22.4389,2553135.5829819,0
+GE.US,D,19891024,000000,22.2955,22.3924,21.9087,22.3453,5120662.3623213,0
+GE.US,D,19891025,000000,22.1994,22.3453,22.1034,22.1506,2572241.3337429,0
+GE.US,D,19891026,000000,22.0528,22.1034,21.6678,21.7638,2915885.8896856,0
+GE.US,D,19891027,000000,21.6188,21.6678,21.1313,21.4747,4574554.732987,0
+GE.US,D,19891030,000000,21.4266,21.86,21.4266,21.6188,2024148.3616279,0
+GE.US,D,19891031,000000,21.7159,22.2955,21.7159,22.1994,2673722.3076869,0
+GE.US,D,19891101,000000,22.1994,22.2955,22.1034,22.1994,2286656.6295244,0
+GE.US,D,19891102,000000,22.1994,22.1994,21.6188,21.7159,3995942.8279245,0
+GE.US,D,19891103,000000,21.6678,21.7638,21.4747,21.5715,3036717.6087362,0
+GE.US,D,19891106,000000,21.4747,21.522,21.2306,21.2306,3106439.4451954,0
+GE.US,D,19891107,000000,21.2306,21.6188,21.1313,21.4266,3379617.0264361,0
+GE.US,D,19891108,000000,21.4747,21.9561,21.4747,21.86,3459760.6430923,0
+GE.US,D,19891109,000000,21.7159,21.9561,21.6188,21.7159,1674301.513597,0
+GE.US,D,19891110,000000,21.9087,21.9561,21.7638,21.9087,1177072.1603274,0
+GE.US,D,19891113,000000,22.0528,22.4389,21.9561,22.3453,2810930.5658756,0
+GE.US,D,19891114,000000,22.3453,22.3924,22.0528,22.2474,1840540.9670487,0
+GE.US,D,19891115,000000,22.3924,22.7792,22.3453,22.7328,3333715.4951415,0
+GE.US,D,19891116,000000,22.7792,23.021,22.7328,23.021,3596970.1706817,0
+GE.US,D,19891117,000000,23.021,24.0366,22.9731,23.8427,7733346.8041129,0
+GE.US,D,19891120,000000,23.6978,23.7947,23.5057,23.6978,4780244.6230973,0
+GE.US,D,19891121,000000,23.7482,23.8908,23.6505,23.8908,3040439.4917495,0
+GE.US,D,19891122,000000,23.8427,24.0854,23.7482,24.0854,3761224.2813528,0
+GE.US,D,19891124,000000,24.0366,24.2783,24.0366,24.0854,2200808.325876,0
+GE.US,D,19891127,000000,24.0854,24.5699,24.0366,24.5699,5825566.9484817,0
+GE.US,D,19891128,000000,24.5194,24.9567,24.1839,24.7629,5135053.5586787,0
+GE.US,D,19891129,000000,24.7148,24.8598,24.6667,24.6667,2539739.5968161,0
+GE.US,D,19891130,000000,24.7629,24.9079,24.6667,24.8598,3800922.2511586,0
+GE.US,D,19891201,000000,24.9567,25.4421,24.9567,25.3417,5627817.1600929,0
+GE.US,D,19891204,000000,25.1961,25.3915,25.1473,25.2947,3649073.9940643,0
+GE.US,D,19891205,000000,25.2947,25.6326,25.2947,25.3915,3792238.2805948,0
+GE.US,D,19891206,000000,25.4891,25.5837,25.3417,25.3915,3140678.9917554,0
+GE.US,D,19891207,000000,25.3417,25.4891,25.1961,25.3915,2412452.9749271,0
+GE.US,D,19891208,000000,25.4891,25.5389,25.1961,25.3417,2181702.575115,0
+GE.US,D,19891211,000000,25.2947,25.3417,25.1009,25.2947,2345956.6857862,0
+GE.US,D,19891212,000000,25.4421,25.8271,25.3915,25.728,2577699.7569886,0
+GE.US,D,19891213,000000,25.7751,25.876,25.6814,25.728,3477872.4530621,0
+GE.US,D,19891214,000000,25.728,25.876,25.6814,25.7751,3591262.9448879,0
+GE.US,D,19891215,000000,25.8271,25.8271,25.3417,25.728,7822174.3913328,0
+GE.US,D,19891218,000000,25.6326,25.9217,24.8598,25.1009,3581585.0335332,0
+GE.US,D,19891219,000000,25.1473,25.4421,24.7148,25.1473,4905048.2971097,0
+GE.US,D,19891220,000000,25.1473,25.2947,24.9567,25.0032,3598457.9083664,0
+GE.US,D,19891221,000000,25.1009,25.2464,25.052,25.1961,2154659.2614343,0
+GE.US,D,19891222,000000,25.1009,25.5389,25.1009,25.5389,1965840.9767563,0
+GE.US,D,19891226,000000,25.4891,25.5389,25.3417,25.3915,919525.97998165,0
+GE.US,D,19891227,000000,25.4891,25.6326,25.4421,25.5389,1726407.8757812,0
+GE.US,D,19891228,000000,25.4891,25.6326,25.1473,25.6326,1373334.2110316,0
+GE.US,D,19891229,000000,25.728,25.8271,25.6326,25.8271,1883713.2867205,0
+GE.US,D,19900102,000000,25.876,26.8419,25.6814,26.7472,4570832.8499738,0
+GE.US,D,19900103,000000,26.7472,26.7945,26.5503,26.6985,4107101.7132234,0
+GE.US,D,19900104,000000,26.5503,26.6985,26.2619,26.5503,3705893.6412514,0
+GE.US,D,19900105,000000,26.3581,26.7472,26.2619,26.3077,3845085.9728199,0
+GE.US,D,19900108,000000,26.0674,26.5047,25.9217,26.4565,3102468.7596343,0
+GE.US,D,19900109,000000,26.3581,26.5503,25.876,25.876,2835742.2730296,0
+GE.US,D,19900110,000000,25.9217,25.9722,25.4891,25.9217,4248528.1901204,0
+GE.US,D,19900111,000000,26.1179,26.1643,25.876,25.9217,3206431.412054,0
+GE.US,D,19900112,000000,25.4421,25.6326,25.1961,25.2947,4900333.7427062,0
+GE.US,D,19900115,000000,25.1473,25.1961,24.9567,25.1009,4262423.0507829,0
+GE.US,D,19900116,000000,24.8598,25.3915,24.6667,25.3417,4704568.0276972,0
+GE.US,D,19900117,000000,25.3417,25.4891,25.1473,25.2464,4076829.0440221,0
+GE.US,D,19900118,000000,25.0032,25.6814,25.0032,25.4891,4073603.4967042,0
+GE.US,D,19900119,000000,25.6326,26.0674,25.5837,25.9722,4775530.0686938,0
+GE.US,D,19900122,000000,25.9217,25.9722,25.1473,25.1961,4432630.6509939,0
+GE.US,D,19900123,000000,25.4421,25.5837,25.1009,25.1473,7314275.724719,0
+GE.US,D,19900124,000000,25.1473,25.5389,24.5194,25.3417,6754271.9653214,0
+GE.US,D,19900125,000000,25.3915,25.3915,24.8109,24.8598,3793230.9519852,0
+GE.US,D,19900126,000000,25.1473,25.2947,24.3258,25.052,5507726.771083,0
+GE.US,D,19900129,000000,25.1473,25.2947,24.6667,24.7629,4610780.8917283,0
+GE.US,D,19900130,000000,24.9079,24.9567,24.3258,24.7629,4797365.0310777,0
+GE.US,D,19900131,000000,24.9567,25.052,24.7629,24.9567,3924733.2537808,0
+GE.US,D,19900201,000000,24.9567,25.0032,24.7148,24.7629,2989327.0703563,0
+GE.US,D,19900202,000000,24.7629,25.1961,24.7629,24.7629,3164001.6918237,0
+GE.US,D,19900205,000000,24.7148,24.8598,24.6667,24.7629,1888674.1048702,0
+GE.US,D,19900206,000000,24.8109,25.052,24.7148,24.8598,2975184.6765468,0
+GE.US,D,19900207,000000,24.7629,25.2464,24.7148,25.1009,3867417.2708988,0
+GE.US,D,19900208,000000,25.2464,25.2947,25.1009,25.2464,3414354.1780919,0
+GE.US,D,19900209,000000,25.2464,25.5389,25.1473,25.3417,2850382.2719348,0
+GE.US,D,19900212,000000,25.2464,25.2947,24.9079,24.9567,3202460.7264929,0
+GE.US,D,19900213,000000,24.9567,25.0032,24.5194,24.9079,4247039.183035,0
+GE.US,D,19900214,000000,24.9079,25.052,24.8598,24.9567,2123393.9208428,0
+GE.US,D,19900215,000000,24.9079,25.2464,24.9079,25.1009,2594075.0267259,0
+GE.US,D,19900216,000000,25.1473,25.3417,24.8598,24.8598,4453969.2776828,0
+GE.US,D,19900220,000000,24.4707,24.6667,24.3761,24.3761,4562894.017653,0
+GE.US,D,19900221,000000,24.1839,24.3761,24.0854,24.2295,4291699.2403913,0
+GE.US,D,19900222,000000,24.3258,24.6667,24.2783,24.3258,3654779.9504573,0
+GE.US,D,19900223,000000,24.0854,24.4248,24.0854,24.2295,3057063.5640348,0
+GE.US,D,19900226,000000,24.3258,24.5194,24.2783,24.5194,3491518.5111765,0
+GE.US,D,19900227,000000,24.5194,24.9079,24.5194,24.8598,4240340.5552518,0
+GE.US,D,19900228,000000,24.6667,25.0032,24.5699,24.7629,4419977.2642698,0
+GE.US,D,19900301,000000,24.7148,24.8109,24.4707,24.7148,5642952.2252928,0
+GE.US,D,19900302,000000,24.8109,25.0032,24.7148,25.0032,4179799.0250517,0
+GE.US,D,19900305,000000,25.0032,25.1961,24.7629,24.7629,3863447.8547385,0
+GE.US,D,19900306,000000,24.8109,25.0032,24.5699,25.0032,3759238.9385722,0
+GE.US,D,19900307,000000,25.1009,25.1961,25.0032,25.1009,2556609.932848,0
+GE.US,D,19900308,000000,25.052,25.2464,24.9079,25.2464,3445615.7104812,0
+GE.US,D,19900309,000000,25.1009,25.2464,25.052,25.1009,2740962.4656703,0
+GE.US,D,19900312,000000,24.9567,25.1009,24.9079,25.0032,2534031.1016217,0
+GE.US,D,19900313,000000,24.9567,25.1009,24.7629,24.8598,2984366.2522064,0
+GE.US,D,19900314,000000,24.9079,25.2947,24.9079,25.2464,3252084.1408007,0
+GE.US,D,19900315,000000,25.2464,25.4891,25.2464,25.3417,4142580.1949202,0
+GE.US,D,19900316,000000,25.4891,25.6814,25.4421,25.6326,7242319.7429312,0
+GE.US,D,19900319,000000,25.4891,26.1179,25.4421,25.9722,2878667.059554,0
+GE.US,D,19900320,000000,26.0674,26.0674,25.728,25.7751,3806381.9438049,0
+GE.US,D,19900321,000000,25.876,26.1643,25.6814,25.6814,3094778.7298613,0
+GE.US,D,19900322,000000,25.5837,25.6814,25.1961,25.3915,3729712.6770149,0
+GE.US,D,19900323,000000,25.4421,25.5837,25.3915,25.5389,2346205.4883342,0
+GE.US,D,19900326,000000,25.5837,25.7751,25.5837,25.6326,2048214.9305386,0
+GE.US,D,19900327,000000,25.5837,25.9722,25.5389,25.9722,2480685.8043007,0
+GE.US,D,19900328,000000,25.876,26.0674,25.876,25.9722,2308242.7893602,0
+GE.US,D,19900329,000000,25.876,25.9217,25.6814,25.8271,3477377.3867677,0
+GE.US,D,19900330,000000,25.7751,25.9722,25.6814,25.728,3521293.5752817,0
+GE.US,D,19900402,000000,25.5837,25.6814,25.4891,25.6326,2427586.7707263,0
+GE.US,D,19900403,000000,25.6326,26.0674,25.6326,26.0674,2890576.5774359,0
+GE.US,D,19900404,000000,26.0674,26.1643,25.728,25.728,3238686.8852341,0
+GE.US,D,19900405,000000,25.876,25.9722,25.728,25.7751,2153417.787496,0
+GE.US,D,19900406,000000,25.876,25.9217,25.6326,25.7751,2381190.1731373,0
+GE.US,D,19900409,000000,25.728,25.9722,25.728,25.8271,1490694.1190178,0
+GE.US,D,19900410,000000,25.8271,25.876,25.728,25.7751,1690429.2501871,0
+GE.US,D,19900411,000000,25.8271,26.1643,25.8271,25.9722,2789591.9391868,0
+GE.US,D,19900412,000000,26.1643,26.5503,26.1179,26.4565,3375398.8077278,0
+GE.US,D,19900416,000000,26.7472,26.8419,26.5503,26.7472,3429985.5789869,0
+GE.US,D,19900417,000000,26.6512,26.8419,26.5503,26.7945,3759238.9385722,0
+GE.US,D,19900418,000000,26.8898,26.9372,26.4565,26.6512,3372422.0629576,0
+GE.US,D,19900419,000000,26.4565,26.7472,26.3077,26.3581,3372669.5961049,0
+GE.US,D,19900420,000000,26.3077,26.4565,25.9722,26.2619,4850959.1309464,0
+GE.US,D,19900423,000000,26.1643,26.214,25.728,25.8271,3642375.3662811,0
+GE.US,D,19900424,000000,25.9217,26.0674,25.6814,25.7751,2863283.1918064,0
+GE.US,D,19900425,000000,25.8271,25.9217,25.728,25.7751,2837231.2801148,0
+GE.US,D,19900426,000000,25.7751,25.9722,25.6326,25.876,2688608.5703388,0
+GE.US,D,19900427,000000,25.9217,26.1643,25.5837,25.5837,3694976.7947596,0
+GE.US,D,19900430,000000,25.5837,25.7751,25.5389,25.6326,2581917.975697,0
+GE.US,D,19900501,000000,25.728,25.9217,25.728,25.7751,2071290.09746,0
+GE.US,D,19900502,000000,25.8271,25.9217,25.728,25.9217,1908276.1913264,0
+GE.US,D,19900503,000000,26.0674,26.214,25.876,25.9217,3705396.0361554,0
+GE.US,D,19900504,000000,26.0674,26.214,25.8271,26.214,2430814.8568457,0
+GE.US,D,19900507,000000,26.1179,26.5047,26.1179,26.3581,2648910.600533,0
+GE.US,D,19900508,000000,26.4077,26.5999,26.3581,26.5999,2947396.2246227,0
+GE.US,D,19900509,000000,26.3581,26.9372,26.3581,26.7472,5402028.8478314,0
+GE.US,D,19900510,000000,26.7945,27.0836,26.6985,26.9372,6487049.1430216,0
+GE.US,D,19900511,000000,27.0349,27.3279,26.9372,27.2775,634191.3477119,0
+GE.US,D,19900514,000000,27.3279,27.7612,27.2302,27.4688,5676696.7055583,0
+GE.US,D,19900515,000000,27.2775,27.4688,27.2302,27.3279,3114379.5469168,0
+GE.US,D,19900516,000000,27.3279,27.3752,27.2302,27.2775,3647833.7895269,0
+GE.US,D,19900517,000000,27.3752,27.5674,27.0836,27.2302,4572569.3902064,0
+GE.US,D,19900518,000000,27.2302,27.3279,26.9852,27.2775,5336774.0326286,0
+GE.US,D,19900521,000000,27.2302,27.5674,27.2302,27.3752,3610863.7619433,0
+GE.US,D,19900522,000000,27.5674,27.6168,27.3279,27.4688,3869153.8111315,0
+GE.US,D,19900523,000000,27.3279,27.4688,27.182,27.3752,3007936.485422,0
+GE.US,D,19900524,000000,27.4688,27.8571,27.3752,27.8093,3456782.6289214,0
+GE.US,D,19900525,000000,27.7146,27.8571,27.3279,27.3752,3625750.0245952,0
+GE.US,D,19900529,000000,27.3279,28.0494,27.3279,27.9542,2736247.9112668,0
+GE.US,D,19900530,000000,28.0494,28.1007,27.7146,27.8093,5562314.8117428,0
+GE.US,D,19900531,000000,27.5201,27.9054,27.5201,27.6168,2396571.5020835,0
+GE.US,D,19900601,000000,27.9054,28.0006,27.6642,27.8571,2451407.0758906,0
+GE.US,D,19900604,000000,27.8571,28.1944,27.7146,28.1944,2650398.3382176,0
+GE.US,D,19900605,000000,28.1487,28.1944,27.9542,28.0006,3468195.811108,0
+GE.US,D,19900606,000000,27.9542,28.1007,27.8093,27.8093,2642957.1109929,0
+GE.US,D,19900607,000000,27.9054,27.9542,27.6642,27.7612,211645.91845191,0
+GE.US,D,19900608,000000,27.7612,27.8571,27.3752,27.4688,3009673.0256545,0
+GE.US,D,19900611,000000,27.3279,27.6642,27.3279,27.6168,1834091.1418135,0
+GE.US,D,19900612,000000,27.6642,28.3394,27.5674,28.1487,3373662.2674953,0
+GE.US,D,19900613,000000,28.1944,28.3394,28.0494,28.1487,3143160.670231,0
+GE.US,D,19900614,000000,28.0494,28.1487,27.8093,27.9054,2561324.4872513,0
+GE.US,D,19900615,000000,27.7612,28.1944,27.7146,28.1007,6702168.1419388,0
+GE.US,D,19900618,000000,28.0006,28.0494,27.7146,27.7146,2985606.4567438,0
+GE.US,D,19900619,000000,27.6642,28.0006,27.6642,28.0006,2507977.9205296,0
+GE.US,D,19900620,000000,27.9542,28.1487,27.9054,28.1007,2110245.4678242,0
+GE.US,D,19900621,000000,28.1487,28.2471,27.8571,28.1007,2976674.953033,0
+GE.US,D,19900622,000000,28.1487,28.4883,27.7146,27.8093,3841117.8260602,0
+GE.US,D,19900625,000000,27.9054,28.0006,27.7146,27.8093,2552141.6421909,0
+GE.US,D,19900626,000000,27.9542,28.0494,27.6642,27.6642,2604494.2681215,0
+GE.US,D,19900627,000000,27.5674,27.8571,27.5674,27.7146,2979900.500351,0
+GE.US,D,19900628,000000,27.7612,27.9542,27.7146,27.7612,1942020.671592,0
+GE.US,D,19900629,000000,27.8571,27.9054,27.7612,27.7612,2567774.3124865,0
+GE.US,D,19900702,000000,27.8093,28.2471,27.8093,28.2471,2398806.9168127,0
+GE.US,D,19900703,000000,28.3394,28.582,28.3394,28.4883,2497061.074038,0
+GE.US,D,19900705,000000,28.3898,28.4401,28.0006,28.1487,2711683.7372599,0
+GE.US,D,19900706,000000,28.0494,28.4883,28.0006,28.2927,1786450.5314846,0
+GE.US,D,19900709,000000,28.3898,28.6317,28.3394,28.582,2710689.796469,0
+GE.US,D,19900710,000000,28.582,28.582,28.2927,28.3394,2894794.7961442,0
+GE.US,D,19900711,000000,28.3898,28.9223,28.3394,28.9223,3605652.8718447,0
+GE.US,D,19900712,000000,28.8719,29.4525,28.7766,29.4037,4508058.4438459,0
+GE.US,D,19900713,000000,29.5501,30.2734,29.5004,29.9866,6621529.4589883,0
+GE.US,D,19900716,000000,29.9378,30.1324,29.7928,29.9378,3422045.4772655,0
+GE.US,D,19900717,000000,29.9866,29.9866,29.6478,29.7928,3508887.7217049,0
+GE.US,D,19900718,000000,29.7441,29.7928,29.5501,29.7928,2316928.0293248,0
+GE.US,D,19900719,000000,29.6942,30.0338,29.599,30.0338,3317338.9560034,0
+GE.US,D,19900720,000000,29.9866,30.1788,29.6478,29.6478,4557434.3250066,0
+GE.US,D,19900723,000000,29.5004,29.599,27.9054,29.0673,8174500.3790379,0
+GE.US,D,19900724,000000,28.9223,29.3084,28.582,29.2145,4708538.7132583,0
+GE.US,D,19900725,000000,29.165,29.4037,29.0673,29.3579,4071370.6207766,0
+GE.US,D,19900726,000000,29.4037,29.4037,29.0673,29.2602,2809441.5587902,0
+GE.US,D,19900727,000000,29.2602,29.3579,28.727,28.8719,3181867.2380471,0
+GE.US,D,19900730,000000,28.727,29.0673,28.4883,29.0673,3345873.8155712,0
+GE.US,D,19900731,000000,29.0673,29.0673,28.4883,28.6796,3545857.7492884,0
+GE.US,D,19900801,000000,28.6317,28.9223,28.4401,28.8719,2457361.8348314,0
+GE.US,D,19900802,000000,28.2471,28.4883,28.1487,28.2927,5401284.9789889,0
+GE.US,D,19900803,000000,28.1007,28.1007,26.7472,27.9542,8404259.3768605,0
+GE.US,D,19900806,000000,26.3581,26.6512,26.3077,26.4565,7108337.0320608,0
+GE.US,D,19900807,000000,27.0349,27.0349,26.6512,26.9372,7428658.8879351,0
+GE.US,D,19900808,000000,26.8898,27.3752,26.8419,27.182,3937387.9099057,0
+GE.US,D,19900809,000000,27.182,27.2775,26.9372,27.2302,3374159.8725911,0
+GE.US,D,19900810,000000,27.182,27.182,26.5999,26.6985,2946403.5532325,0
+GE.US,D,19900813,000000,26.5999,27.0349,26.3077,27.0349,3339919.0566303,0
+GE.US,D,19900814,000000,26.8898,27.3279,26.5503,26.8419,3690757.3066507,0
+GE.US,D,19900815,000000,27.0349,27.182,26.5047,26.5503,3657510.4314808,0
+GE.US,D,19900816,000000,26.3581,26.4077,25.9217,25.9722,4397893.499338,0
+GE.US,D,19900817,000000,25.6326,25.8271,25.2464,25.6326,8035803.1137638,0
+GE.US,D,19900820,000000,25.5389,25.876,25.2464,25.6326,3285828.6210662,0
+GE.US,D,19900821,000000,24.9567,25.1009,24.6667,24.8109,7045316.3621863,0
+GE.US,D,19900822,000000,24.9567,25.0032,23.9892,24.135,5673471.1582403,0
+GE.US,D,19900823,000000,23.3606,23.7947,23.1172,23.4567,8597542.1439931,0
+GE.US,D,19900824,000000,23.9397,24.6667,23.6505,24.5699,6398720.4302984,0
+GE.US,D,19900827,000000,25.3915,25.7751,25.3417,25.4421,6574882.7894506,0
+GE.US,D,19900828,000000,25.2947,25.4421,25.1961,25.1961,3355301.6549774,0
+GE.US,D,19900829,000000,25.1009,25.3915,25.0032,25.1009,3094033.5916184,0
+GE.US,D,19900830,000000,25.1961,25.1961,24.5194,24.8109,3411129.9001748,0
+GE.US,D,19900831,000000,24.7148,24.9079,24.3761,24.8598,2163341.9625972,0
+GE.US,D,19900904,000000,24.5699,24.5699,24.1839,24.5194,3755269.5224119,0
+GE.US,D,19900905,000000,24.4707,24.5194,23.9397,24.135,4323955.9829723,0
+GE.US,D,19900906,000000,24.0366,24.2295,23.8908,24.0366,4358691.8652276,0
+GE.US,D,19900907,000000,23.9892,24.3258,23.9892,24.2783,2985108.8516479,0
+GE.US,D,19900910,000000,24.7148,24.8598,24.3258,24.4707,3499209.81035,0
+GE.US,D,19900911,000000,24.5194,24.9567,24.3258,24.9567,2369776.9909505,0
+GE.US,D,19900912,000000,25.0032,25.0032,24.7148,24.8598,2367791.6481701,0
+GE.US,D,19900913,000000,24.7629,24.8109,24.135,24.1839,2274252.0453482,0
+GE.US,D,19900914,000000,23.9892,24.135,23.6978,23.8427,4219001.928563,0
+GE.US,D,19900917,000000,23.6505,23.9397,23.6041,23.6505,3127034.2030417,0
+GE.US,D,19900918,000000,23.6041,23.6505,23.1684,23.5057,5537254.3020411,0
+GE.US,D,19900919,000000,23.5057,23.552,22.4887,22.4887,7548002.8693011,0
+GE.US,D,19900920,000000,22.2955,22.3924,21.522,22.1034,8188642.7728475,0
+GE.US,D,19900921,000000,21.9561,22.5863,21.9087,22.3924,7955909.5690563,0
+GE.US,D,19900924,000000,22.1034,22.1506,21.7159,21.86,4929611.2017155,0
+GE.US,D,19900925,000000,21.9561,22.2955,21.8118,22.2955,4014303.4404424,0
+GE.US,D,19900926,000000,22.2955,22.4389,22.0049,22.0528,4295421.1234046,0
+GE.US,D,19900927,000000,21.86,21.9087,20.4097,20.6997,8084435.126082,0
+GE.US,D,19900928,000000,20.1206,21.9561,20.1206,21.86,6976835.9996656,0
+GE.US,D,19901001,000000,21.86,22.6342,21.86,22.5398,2066823.0762037,0
+GE.US,D,19901002,000000,22.7328,22.9731,22.2955,22.3453,6151842.2938962,0
+GE.US,D,19901003,000000,22.1994,22.5863,21.7159,21.86,3324535.1888826,0
+GE.US,D,19901004,000000,21.522,22.0528,21.3794,21.8118,4050777.1323308,0
+GE.US,D,19901005,000000,21.3298,22.2955,21.0856,21.7159,4862868.6488284,0
+GE.US,D,19901008,000000,22.1034,22.1034,21.6188,21.86,2084192.2867321,0
+GE.US,D,19901009,000000,21.4747,21.6678,21.0397,21.1824,3527744.6699179,0
+GE.US,D,19901010,000000,21.0856,21.1313,20.6997,20.8452,5320895.0985864,0
+GE.US,D,19901011,000000,20.8452,20.8934,20.5065,20.5547,5110243.1209256,0
+GE.US,D,19901012,000000,20.7468,21.4747,20.5065,21.2306,4584231.3749411,0
+GE.US,D,19901015,000000,21.3298,21.9087,20.6514,21.8118,4161190.8793866,0
+GE.US,D,19901016,000000,21.8118,21.8118,20.4569,20.6514,4516743.6838105,0
+GE.US,D,19901017,000000,20.6514,21.2786,20.6514,21.0856,4557188.0612601,0
+GE.US,D,19901018,000000,21.1824,21.9087,20.9909,21.86,5252164.664117,0
+GE.US,D,19901019,000000,22.2955,22.3453,21.86,22.2474,6943339.0525472,0
+GE.US,D,19901022,000000,21.6188,21.8118,21.3794,21.522,6527741.0536185,0
+GE.US,D,19901023,000000,21.4747,21.9087,21.4747,21.5715,4058468.4315044,0
+GE.US,D,19901024,000000,21.3794,21.4266,20.7987,20.7987,6089317.9597172,0
+GE.US,D,19901025,000000,20.9429,21.0397,20.312,20.5547,5790087.1973841,0
+GE.US,D,19901026,000000,20.2647,20.4097,20.0717,20.2165,4929858.7348629,0
+GE.US,D,19901029,000000,20.312,20.6514,20.1206,20.4097,4939041.5799234,0
+GE.US,D,19901030,000000,20.2165,21.1824,20.0213,21.1313,5611191.8184069,0
+GE.US,D,19901031,000000,21.1313,21.1824,20.5065,20.8452,3244641.6441752,0
+GE.US,D,19901101,000000,20.6997,21.1313,20.6026,20.9909,3724750.5894642,0
+GE.US,D,19901102,000000,21.1313,21.2786,20.9429,21.2306,4172604.0615734,0
+GE.US,D,19901105,000000,21.2306,21.7159,21.2306,21.5715,3440902.4254784,0
+GE.US,D,19901106,000000,21.4266,21.5715,21.2306,21.3794,2447686.4622782,0
+GE.US,D,19901107,000000,21.2786,21.4266,20.7987,20.8452,3101724.8907919,0
+GE.US,D,19901108,000000,20.6997,21.2786,20.5547,20.7468,3814568.309273,0
+GE.US,D,19901109,000000,20.8452,21.522,20.8452,21.522,3896943.5324561,0
+GE.US,D,19901112,000000,21.86,22.2474,21.7159,22.1994,4410301.8917166,0
+GE.US,D,19901113,000000,22.1506,22.5398,22.0528,22.2474,4738560.0411101,0
+GE.US,D,19901114,000000,22.1506,22.3453,22.0049,22.1506,3405422.674381,0
+GE.US,D,19901115,000000,22.1506,22.2474,21.9561,22.0528,2821352.3460727,0
+GE.US,D,19901116,000000,22.1506,22.1994,22.0049,22.1994,5204775.3951377,0
+GE.US,D,19901119,000000,22.1506,22.1994,21.86,22.1994,3905132.4367255,0
+GE.US,D,19901120,000000,22.1506,22.1994,21.2306,21.3298,4680005.1230914,0
+GE.US,D,19901121,000000,21.2306,21.6188,20.9909,21.522,3177400.216791,0
+GE.US,D,19901123,000000,21.4266,21.7159,21.4266,21.4747,922750.25789891,0
+GE.US,D,19901126,000000,21.2306,21.4266,20.8934,21.3794,2840209.2942857,0
+GE.US,D,19901127,000000,21.3298,21.7159,21.1824,21.4266,3318581.6993423,0
+GE.US,D,19901128,000000,21.3298,21.4747,21.0397,21.0856,2731037.0211682,0
+GE.US,D,19901129,000000,21.0397,21.522,21.0397,21.2786,3509135.254852,0
+GE.US,D,19901130,000000,21.2306,22.1034,21.1824,21.9561,6900165.4634748,0
+GE.US,D,19901203,000000,21.9561,22.2474,21.8118,21.8118,4324202.2467188,0
+GE.US,D,19901204,000000,21.9561,22.2955,21.8118,22.2474,3826479.0965556,0
+GE.US,D,19901205,000000,22.1034,22.8266,22.0528,22.8266,5163338.3462978,0
+GE.US,D,19901206,000000,23.3606,23.4567,22.9235,23.021,7085510.6676873,0
+GE.US,D,19901207,000000,22.9731,23.4567,22.7792,23.021,4005619.4698784,0
+GE.US,D,19901210,000000,22.8769,23.021,22.8266,22.8266,2857577.2354133,0
+GE.US,D,19901211,000000,22.8769,22.8769,22.5398,22.7328,2668261.3456397,0
+GE.US,D,19901212,000000,22.6342,22.9235,22.4389,22.8266,4351991.9680436,0
+GE.US,D,19901213,000000,22.6832,22.7792,22.4887,22.5863,2553383.1161292,0
+GE.US,D,19901214,000000,22.4389,22.4389,21.9561,22.2955,3231490.6523549,0
+GE.US,D,19901217,000000,22.1506,22.1994,21.9561,22.1994,2661315.1847091,0
+GE.US,D,19901218,000000,22.1994,22.7792,22.1506,22.7792,3693487.7876744,0
+GE.US,D,19901219,000000,22.6342,22.8769,22.5863,22.6832,3273175.2343421,0
+GE.US,D,19901220,000000,22.4389,23.2141,22.4389,23.021,4235626.0008482,0
+GE.US,D,19901221,000000,23.3606,23.4071,23.1172,23.2615,7088983.7481525,0
+GE.US,D,19901224,000000,23.1172,23.2141,23.07,23.07,959223.94978741,0
+GE.US,D,19901226,000000,23.1172,23.2615,22.8769,22.9731,1234140.6100623,0
+GE.US,D,19901227,000000,22.9235,23.2141,22.8769,22.9235,1944997.4163622,0
+GE.US,D,19901228,000000,22.8266,23.021,22.8266,22.9731,171696.60729667,0
+GE.US,D,19901231,000000,23.021,23.07,22.9235,22.9731,1302620.9725831,0
+GE.US,D,19910102,000000,22.8769,23.07,22.5863,22.6342,2931517.2905806,0
+GE.US,D,19910103,000000,22.6342,22.7328,22.1506,22.1506,3610614.9593953,0
+GE.US,D,19910104,000000,22.2474,22.3924,21.86,21.9087,4194686.5571042,0
+GE.US,D,19910107,000000,21.7159,21.9561,21.4747,21.522,3536924.9761767,0
+GE.US,D,19910108,000000,21.5715,21.9087,21.4266,21.7159,3792983.4188378,0
+GE.US,D,19910109,000000,22.0049,22.4887,21.4747,21.6678,5600523.7744633,0
+GE.US,D,19910110,000000,21.86,21.9087,21.4266,21.6678,3298730.8103384,0
+GE.US,D,19910111,000000,21.7159,22.0049,21.522,21.6188,2169794.326634,0
+GE.US,D,19910114,000000,21.3298,22.1034,21.2306,21.6678,3422541.8129606,0
+GE.US,D,19910115,000000,21.6188,21.86,21.4747,21.8118,2801750.2596166,0
+GE.US,D,19910116,000000,21.6678,22.0049,21.5715,21.9087,2180709.903725,0
+GE.US,D,19910117,000000,23.07,23.2615,22.8769,23.2615,9655767.9280503,0
+GE.US,D,19910118,000000,23.2141,23.4071,23.021,23.2141,10314768.444115,0
+GE.US,D,19910121,000000,22.8769,23.021,22.7792,22.9731,3449091.3297478,0
+GE.US,D,19910122,000000,22.9235,22.9731,22.5863,22.6832,2954096.1218068,0
+GE.US,D,19910123,000000,22.7792,22.9731,22.7328,22.9235,3864192.9929815,0
+GE.US,D,19910124,000000,22.9731,23.6505,22.9731,23.4567,6609123.6054113,0
+GE.US,D,19910125,000000,23.6978,24.0854,23.6041,23.9892,5854100.5386486,0
+GE.US,D,19910128,000000,24.0366,24.6179,23.9892,24.2783,5061362.3060594,0
+GE.US,D,19910129,000000,24.3761,24.6179,24.1839,24.2783,3892230.2474534,0
+GE.US,D,19910130,000000,24.4707,24.9079,24.4248,24.8598,4086506.955377,0
+GE.US,D,19910131,000000,24.9079,25.6814,24.8109,25.6326,5411456.6872376,0
+GE.US,D,19910201,000000,25.5389,25.876,25.3417,25.6326,5541967.5870437,0
+GE.US,D,19910204,000000,25.6326,26.1643,25.4891,26.1179,4324949.9237633,0
+GE.US,D,19910205,000000,26.1643,26.6512,26.1179,26.5999,5500531.8076046,0
+GE.US,D,19910206,000000,26.4565,26.7945,26.3581,26.6985,5095851.924568,0
+GE.US,D,19910207,000000,26.6985,26.7945,25.876,26.0192,6481590.7197758,0
+GE.US,D,19910208,000000,25.8271,26.2619,25.6814,26.1643,3308903.7879876,0
+GE.US,D,19910211,000000,26.0674,26.8419,25.876,26.7472,5334789.9592488,0
+GE.US,D,19910212,000000,26.5503,27.1316,26.5047,26.7472,5991803.8631319,0
+GE.US,D,19910213,000000,26.7945,27.182,26.5047,27.182,4533366.4866949,0
+GE.US,D,19910214,000000,27.2302,27.7612,26.6985,26.9852,6968399.5622491,0
+GE.US,D,19910215,000000,27.2302,28.0494,27.2302,27.9054,7918194.4032298,0
+GE.US,D,19910219,000000,27.9542,28.1007,27.7612,27.9054,5131828.0113606,0
+GE.US,D,19910220,000000,27.7146,27.7146,27.2302,27.4208,3929944.1438794,0
+GE.US,D,19910221,000000,27.2775,27.6168,27.2775,27.2775,3023817.9582657,0
+GE.US,D,19910222,000000,27.3279,28.4401,27.2775,27.7612,6760724.3293582,0
+GE.US,D,19910225,000000,28.1007,28.2471,27.8093,28.0494,5716147.1422169,0
+GE.US,D,19910226,000000,27.7146,27.8571,27.3279,27.4688,3314858.5469285,0
+GE.US,D,19910227,000000,27.3279,27.8093,26.9852,27.8093,6186826.9786993,0
+GE.US,D,19910228,000000,27.8093,27.8571,27.2302,27.2302,3461743.4470713,0
+GE.US,D,19910301,000000,26.9852,27.6168,26.9372,27.6168,3811095.2288078,0
+GE.US,D,19910304,000000,27.5674,27.6642,27.2302,27.3279,3195514.5655625,0
+GE.US,D,19910305,000000,27.3279,28.1007,27.2775,27.6642,5033076.2490395,0
+GE.US,D,19910306,000000,27.8571,27.9542,27.3279,27.4688,4414270.0384761,0
+GE.US,D,19910307,000000,27.4688,27.6642,27.2775,27.2775,1983207.6484832,0
+GE.US,D,19910308,000000,27.3279,27.5674,26.6512,26.7472,3775364.1363609,0
+GE.US,D,19910311,000000,26.7945,27.4208,26.7472,27.4208,3318332.8967945,0
+GE.US,D,19910312,000000,27.2302,27.5674,26.9852,27.182,3615825.8494939,0
+GE.US,D,19910313,000000,27.0836,27.8093,26.9852,27.8093,3065003.6657562,0
+GE.US,D,19910314,000000,27.8571,28.1007,27.1316,27.4688,4718957.954654,0
+GE.US,D,19910315,000000,27.5674,27.7146,27.2775,27.5201,7092705.6311658,0
+GE.US,D,19910318,000000,27.4208,27.8093,27.2775,27.5674,2495324.5338055,0
+GE.US,D,19910319,000000,27.2302,27.2302,26.9852,27.0349,2645187.4481192,0
+GE.US,D,19910320,000000,26.9372,27.2302,26.5503,26.7472,3856749.2269552,0
+GE.US,D,19910321,000000,26.8419,26.9852,26.5047,26.5503,2847651.7909113,0
+GE.US,D,19910322,000000,26.4565,26.9852,26.2619,26.5503,3293769.9921884,0
+GE.US,D,19910325,000000,26.6985,27.0836,26.6985,26.7945,2215944.6604766,0
+GE.US,D,19910326,000000,26.8419,28.1007,26.8419,28.1007,3907861.6483484,0
+GE.US,D,19910327,000000,28.0494,28.2471,27.6168,27.8571,3440158.556636,0
+GE.US,D,19910328,000000,27.8571,27.9542,27.7612,27.9054,2217927.4644556,0
+GE.US,D,19910401,000000,27.9054,28.3898,27.8571,27.9542,4054499.0153441,0
+GE.US,D,19910402,000000,28.1944,28.9703,28.1007,28.9223,4874528.0947614,0
+GE.US,D,19910403,000000,29.0673,29.2145,28.4883,28.582,4054001.4102482,0
+GE.US,D,19910404,000000,28.6317,29.0673,28.4883,28.8239,3356048.0626211,0
+GE.US,D,19910405,000000,28.9223,29.0673,28.1487,28.3898,3578855.8219103,0
+GE.US,D,19910408,000000,28.582,28.8239,28.4883,28.6796,2107763.7893487,0
+GE.US,D,19910409,000000,28.582,28.9703,28.4401,28.534,2982629.7119737,0
+GE.US,D,19910410,000000,28.534,29.0673,28.4883,29.0208,2812418.3035603,0
+GE.US,D,19910411,000000,29.165,29.4525,29.0208,29.165,3352571.1739536,0
+GE.US,D,19910412,000000,29.3084,29.4037,28.9703,29.2602,2752621.9116033,0
+GE.US,D,19910415,000000,29.4037,29.6942,29.165,29.5501,3498962.2772028,0
+GE.US,D,19910416,000000,29.6478,30.0338,29.3084,29.9866,4601848.1186165,0
+GE.US,D,19910417,000000,29.889,30.2284,29.8401,30.1324,4265896.1312481,0
+GE.US,D,19910418,000000,29.889,30.2284,29.889,30.0338,3149115.4291719,0
+GE.US,D,19910419,000000,29.889,30.371,29.5501,29.7928,4186497.6528348,0
+GE.US,D,19910422,000000,29.6478,29.7441,29.3579,29.4037,2745179.4149776,0
+GE.US,D,19910423,000000,29.5501,29.599,28.9223,29.2145,2390619.2819441,0
+GE.US,D,19910424,000000,29.1144,29.165,28.9223,29.0673,2062853.6600434,0
+GE.US,D,19910425,000000,29.0208,29.0208,28.6317,28.6317,2105282.1108729,0
+GE.US,D,19910426,000000,28.534,28.8719,28.2471,28.727,1959388.6127196,0
+GE.US,D,19910429,000000,28.727,29.165,28.0006,28.0494,2623850.0908311,0
+GE.US,D,19910430,000000,28.2471,28.8239,28.2471,28.3394,3881808.4672564,0
+GE.US,D,19910501,000000,28.4401,29.1144,28.2927,29.0673,2532045.7588412,0
+GE.US,D,19910502,000000,29.0673,29.3579,28.8239,29.0673,3334459.3639838,0
+GE.US,D,19910503,000000,29.0208,29.2145,28.9223,29.1144,1394176.5020252,0
+GE.US,D,19910506,000000,29.0673,29.3084,28.8719,29.2145,1478784.6011359,0
+GE.US,D,19910507,000000,29.2145,29.5004,29.165,29.3084,2517903.3650317,0
+GE.US,D,19910508,000000,29.165,29.3579,28.6796,29.2145,2734263.8378869,0
+GE.US,D,19910509,000000,29.4037,29.6942,29.165,29.5004,2642707.0390441,0
+GE.US,D,19910510,000000,29.5501,29.599,28.4883,28.534,2838471.4846525,0
+GE.US,D,19910513,000000,28.727,28.9223,28.4883,28.6317,2688856.1034858,0
+GE.US,D,19910514,000000,28.534,28.582,28.2471,28.3898,2573481.5382803,0
+GE.US,D,19910515,000000,28.2927,28.6796,27.9054,28.3898,2847404.2577643,0
+GE.US,D,19910516,000000,28.534,28.6796,28.3898,28.4883,1964350.7002702,0
+GE.US,D,19910517,000000,28.3898,28.6796,28.1487,28.6317,5053918.5400331,0
+GE.US,D,19910520,000000,28.8239,29.1144,28.6796,28.9703,1462409.3313987,0
+GE.US,D,19910521,000000,29.0208,29.4037,29.0208,29.1144,2433791.6016159,0
+GE.US,D,19910522,000000,29.1144,29.1144,28.534,28.582,2893056.9865109,0
+GE.US,D,19910523,000000,28.6796,28.9703,28.6796,28.9703,2419898.0103543,0
+GE.US,D,19910524,000000,29.0208,29.3579,29.0208,29.2602,1235379.545199,0
+GE.US,D,19910528,000000,29.3579,29.6942,29.2602,29.6942,2690841.4462664,0
+GE.US,D,19910529,000000,29.599,30.0338,29.4525,29.889,2896035.0006815,0
+GE.US,D,19910530,000000,29.7928,30.7602,29.7441,30.6641,6121820.9660443,0
+GE.US,D,19910531,000000,30.4686,30.9997,30.4686,30.9532,4726155.456934,0
+GE.US,D,19910603,000000,30.8571,31.0966,30.6641,31.0508,3603421.2653177,0
+GE.US,D,19910604,000000,30.7602,30.9067,30.4686,30.8082,3757253.5957916,0
+GE.US,D,19910605,000000,30.8082,30.8571,30.3236,30.3236,2157636.0062044,0
+GE.US,D,19910606,000000,30.2734,30.371,29.9866,30.1324,2746419.6195151,0
+GE.US,D,19910607,000000,30.0338,30.0834,29.5004,29.6942,2824082.8270963,0
+GE.US,D,19910610,000000,29.7441,29.889,29.599,29.8401,2103050.5043459,0
+GE.US,D,19910611,000000,29.9378,30.1324,29.889,30.1324,2382927.9827707,0
+GE.US,D,19910612,000000,29.9866,29.9866,29.5004,29.7441,2584398.3847718,0
+GE.US,D,19910613,000000,29.8401,29.9866,29.7441,29.9866,2208003.2893544,0
+GE.US,D,19910614,000000,30.0338,30.371,29.889,30.3236,2875936.5785303,0
+GE.US,D,19910617,000000,30.3236,30.3236,29.889,29.889,2046974.7260014,0
+GE.US,D,19910618,000000,29.889,30.1324,29.7928,29.889,2012238.8437462,0
+GE.US,D,19910619,000000,29.7441,29.8401,29.5501,29.6942,2426844.1712847,0
+GE.US,D,19910620,000000,29.6478,29.889,29.5501,29.6942,2572490.1362906,0
+GE.US,D,19910621,000000,29.6478,30.0338,29.6478,30.0338,5114460.0702329,0
+GE.US,D,19910624,000000,29.9378,29.9378,29.4037,29.5501,2085432.4912696,0
+GE.US,D,19910625,000000,29.6478,29.6942,29.3579,29.5004,2643945.9741809,0
+GE.US,D,19910626,000000,29.5501,29.7928,29.2602,29.4525,2557106.2685431,0
+GE.US,D,19910627,000000,29.5501,29.9378,29.5004,29.889,2082953.3515955,0
+GE.US,D,19910628,000000,29.7928,29.9378,29.2145,29.6478,3392769.2876568,0
+GE.US,D,19910701,000000,29.8401,30.2284,29.7928,29.9866,2897772.810315,0
+GE.US,D,19910702,000000,29.889,30.2284,29.889,30.0338,2309979.3295928,0
+GE.US,D,19910703,000000,29.7928,29.889,29.599,29.6478,2576707.0855984,0
+GE.US,D,19910705,000000,29.5004,29.6942,29.4525,29.5501,1379288.9699725,0
+GE.US,D,19910708,000000,29.4037,29.9866,29.2602,29.9866,2735501.5036231,0
+GE.US,D,19910709,000000,29.9866,30.2284,29.7928,29.9378,2315686.5553866,0
+GE.US,D,19910710,000000,30.0338,30.3236,29.6478,29.7441,2684637.8847776,0
+GE.US,D,19910711,000000,29.889,30.1324,29.7441,30.0338,2346205.4883342,0
+GE.US,D,19910712,000000,30.2734,30.371,29.889,30.1324,2505746.3140026,0
+GE.US,D,19910715,000000,30.0338,30.3236,29.9866,30.2284,2546685.7577465,0
+GE.US,D,19910716,000000,30.2284,30.3236,29.599,29.599,2944170.6773047,0
+GE.US,D,19910717,000000,29.3579,29.4525,28.6796,28.727,7231652.9683885,0
+GE.US,D,19910718,000000,28.8239,29.3084,28.8239,29.3084,3828959.5056304,0
+GE.US,D,19910719,000000,29.3084,29.5004,28.9703,29.5004,4307828.2463823,0
+GE.US,D,19910722,000000,29.4037,29.5004,29.2602,29.3579,2406249.4134384,0
+GE.US,D,19910723,000000,29.4525,29.5501,28.9703,28.9703,3172935.7343362,0
+GE.US,D,19910724,000000,29.0208,29.0673,28.582,28.582,4955911.9159549,0
+GE.US,D,19910725,000000,28.6796,29.3084,28.6317,29.0673,3368947.7130918,0
+GE.US,D,19910726,000000,29.0673,29.2602,28.8719,29.165,1553468.5251458,0
+GE.US,D,19910729,000000,29.0673,29.2145,28.9703,29.165,2246958.6597185,0
+GE.US,D,19910730,000000,29.2145,29.4525,29.1144,29.3084,2467784.8844294,0
+GE.US,D,19910731,000000,29.2602,29.4037,29.2145,29.3579,2483415.0159236,0
+GE.US,D,19910801,000000,29.4037,29.4037,29.0673,29.2602,2540978.5319529,0
+GE.US,D,19910802,000000,29.4037,29.4037,29.1144,29.165,2424114.9596618,0
+GE.US,D,19910805,000000,29.1144,29.2602,28.8719,28.8719,1988418.5385818,0
+GE.US,D,19910806,000000,28.8239,29.2602,28.6317,29.165,3651803.2056872,0
+GE.US,D,19910807,000000,29.0673,29.599,29.0673,29.5501,3800674.7180113,0
+GE.US,D,19910808,000000,29.5004,29.8401,29.4525,29.599,2891569.248826,0
+GE.US,D,19910809,000000,29.6942,29.7928,29.2145,29.5004,2110989.3366666,0
+GE.US,D,19910812,000000,29.4525,29.5501,29.3084,29.4037,2168799.1164422,0
+GE.US,D,19910813,000000,29.4525,29.8401,29.3579,29.3579,3327016.8673583,0
+GE.US,D,19910814,000000,29.5004,29.5004,29.0673,29.2602,3233475.9951356,0
+GE.US,D,19910815,000000,29.2145,29.4037,29.0673,29.1144,2754608.5237846,0
+GE.US,D,19910816,000000,29.1144,29.3579,28.6796,28.8719,4745508.740842,0
+GE.US,D,19910819,000000,27.6642,28.3898,27.6168,28.1944,6830693.6989644,0
+GE.US,D,19910820,000000,28.4401,28.4883,28.0494,28.2471,4193445.0831661,0
+GE.US,D,19910821,000000,28.6796,29.5501,28.6796,29.2145,5224871.2784874,0
+GE.US,D,19910822,000000,29.2145,29.5501,29.165,29.2602,3658254.3003234,0
+GE.US,D,19910823,000000,29.3084,29.9866,29.2145,29.9378,4194437.7545564,0
+GE.US,D,19910826,000000,29.9378,30.0338,29.6942,29.889,1741787.9353267,0
+GE.US,D,19910827,000000,30.1324,30.3236,29.6942,29.6942,2411956.639232,0
+GE.US,D,19910828,000000,29.6942,30.0834,29.6942,29.9866,2451407.0758906,0
+GE.US,D,19910829,000000,30.0834,30.1324,29.9378,29.9378,1737570.9860192,0
+GE.US,D,19910830,000000,29.889,30.0834,29.7928,29.9866,1302373.4394359,0
+GE.US,D,19910903,000000,29.9866,30.2284,29.6942,29.6942,2625834.1642111,0
+GE.US,D,19910904,000000,29.6942,29.7441,29.4037,29.5004,2390619.2819441,0
+GE.US,D,19910905,000000,29.3579,29.3579,28.6796,28.9703,5048956.4524825,0
+GE.US,D,19910906,000000,28.6317,28.727,28.3394,28.3898,4473570.0947381,0
+GE.US,D,19910909,000000,28.3394,28.4401,28.1007,28.2471,2666278.5416605,0
+GE.US,D,19910910,000000,28.2927,28.3394,28.0006,28.1487,2974937.1433995,0
+GE.US,D,19910911,000000,28.1487,28.2927,28.0494,28.1944,3580097.2958485,0
+GE.US,D,19910912,000000,28.2927,28.2927,27.8093,27.9054,4742530.7266713,0
+GE.US,D,19910913,000000,27.9542,27.9542,26.9852,27.182,6826227.9471089,0
+GE.US,D,19910916,000000,27.182,27.9542,27.182,27.9542,4498879.4069877,0
+GE.US,D,19910917,000000,27.9542,28.1007,27.6642,27.7146,3555035.5167459,0
+GE.US,D,19910918,000000,27.6642,27.8571,27.5674,27.7612,1976757.823248,0
+GE.US,D,19910919,000000,27.7612,28.1007,27.7146,27.8571,3468940.9493511,0
+GE.US,D,19910920,000000,27.7612,28.0006,27.5674,27.8571,4803566.0537648,0
+GE.US,D,19910923,000000,27.8571,27.9542,27.6642,27.6642,2017200.9312968,0
+GE.US,D,19910924,000000,27.7146,28.1487,27.6642,28.0006,3106191.9120481,0
+GE.US,D,19910925,000000,28.0006,28.0494,27.6168,27.6168,2284920.0892918,0
+GE.US,D,19910926,000000,27.5201,27.9054,27.5201,27.6642,2415430.9890979,0
+GE.US,D,19910927,000000,27.7146,27.9542,27.5201,27.6168,1903066.5706284,0
+GE.US,D,19910930,000000,27.6642,27.9542,27.5674,27.8093,2272016.6306189,0
+GE.US,D,19911001,000000,27.9542,28.1007,27.9054,28.0006,2345707.8832383,0
+GE.US,D,19911002,000000,28.0494,28.3394,28.0494,28.2471,2914148.0800523,0
+GE.US,D,19911003,000000,28.1487,28.2471,27.7146,27.7146,2575714.4142081,0
+GE.US,D,19911004,000000,27.7146,28.0006,27.4208,27.4208,2854597.9518417,0
+GE.US,D,19911007,000000,27.4208,27.4208,26.7472,26.9372,3938875.6475903,0
+GE.US,D,19911008,000000,26.8898,27.182,26.7472,26.8419,3845337.3141694,0
+GE.US,D,19911009,000000,26.8419,26.8419,26.1643,26.214,5237525.9346123,0
+GE.US,D,19911010,000000,26.2619,26.9852,26.1643,26.9372,4498381.8018919,0
+GE.US,D,19911011,000000,26.9372,26.9852,26.3077,26.6512,2382430.3776748,0
+GE.US,D,19911014,000000,26.6512,27.0836,26.6512,27.0836,2398309.311717,0
+GE.US,D,19911015,000000,27.1316,28.1487,27.0836,28.0494,4846492.1096903,0
+GE.US,D,19911016,000000,28.4401,28.727,28.1007,28.534,4625172.0880858,0
+GE.US,D,19911017,000000,28.4401,29.0673,28.4401,28.6317,4563387.8145467,0
+GE.US,D,19911018,000000,28.6317,28.727,28.2927,28.582,4086258.152829,0
+GE.US,D,19911021,000000,28.534,28.8239,28.3898,28.4401,1963359.2982807,0
+GE.US,D,19911022,000000,28.4401,28.6317,28.3898,28.4883,2193860.8955447,0
+GE.US,D,19911023,000000,28.4883,28.8719,28.3898,28.8719,2188154.9391518,0
+GE.US,D,19911024,000000,28.6796,28.8239,28.3394,28.4883,3192784.0845388,0
+GE.US,D,19911025,000000,28.2927,28.3394,27.5201,27.7146,3624013.4843626,0
+GE.US,D,19911028,000000,27.8571,28.1487,27.8093,28.1487,2738230.7152457,0
+GE.US,D,19911029,000000,28.1007,28.4401,27.9054,28.3898,3418326.1330539,0
+GE.US,D,19911030,000000,28.3898,28.4401,28.0006,28.1007,2954096.1218068,0
+GE.US,D,19911031,000000,28.1487,28.1944,27.6168,27.6642,3187076.8587452,0
+GE.US,D,19911101,000000,27.8571,27.8571,27.1316,27.4208,3434948.9359383,0
+GE.US,D,19911104,000000,27.3279,27.5674,27.1316,27.4688,2336282.5826337,0
+GE.US,D,19911105,000000,27.5674,27.6642,27.1316,27.2302,2642957.1109929,0
+GE.US,D,19911106,000000,27.3279,27.5201,27.2302,27.4688,2866510.0085251,0
+GE.US,D,19911107,000000,27.4688,27.5201,27.2302,27.4688,2727812.7432508,0
+GE.US,D,19911108,000000,27.6642,27.8093,27.4688,27.5674,2347943.2979675,0
+GE.US,D,19911111,000000,27.5201,27.7146,27.4688,27.4688,1633610.8724011,0
+GE.US,D,19911112,000000,27.5674,27.9054,27.3279,27.7146,3318332.8967945,0
+GE.US,D,19911113,000000,27.5674,27.9054,27.2775,27.9054,2978659.0264127,0
+GE.US,D,19911114,000000,28.0006,28.2471,27.9054,28.1944,3476135.9128295,0
+GE.US,D,19911115,000000,28.1944,28.1944,26.9372,26.9852,6185337.9716138,0
+GE.US,D,19911118,000000,27.1316,27.5201,26.9372,27.5201,4977498.0757909,0
+GE.US,D,19911119,000000,27.3279,27.4208,26.5999,27.2775,4636584.0008717,0
+GE.US,D,19911120,000000,27.4208,27.4688,26.7945,26.8419,3266475.337158,0
+GE.US,D,19911121,000000,26.7945,26.8898,26.5999,26.7472,3529728.7432975,0
+GE.US,D,19911122,000000,26.7472,26.9372,26.214,26.5999,3720036.0350609,0
+GE.US,D,19911125,000000,26.5503,27.1316,26.2619,26.3581,3474398.1031961,0
+GE.US,D,19911126,000000,26.4565,26.5999,25.7751,26.3581,5416420.0441888,0
+GE.US,D,19911127,000000,26.2619,26.4565,26.1179,26.2619,2575219.3479136,0
+GE.US,D,19911129,000000,26.1643,26.214,25.9217,25.9217,1056237.9024752,0
+GE.US,D,19911202,000000,25.6326,26.3581,25.4421,26.3581,4752456.1711734,0
+GE.US,D,19911203,000000,26.0192,26.214,25.8271,25.876,3105695.5763529,0
+GE.US,D,19911204,000000,25.9217,25.9217,25.2464,25.4421,5086175.2826141,0
+GE.US,D,19911205,000000,25.3417,25.3915,25.0032,25.0032,4572569.3902064,0
+GE.US,D,19911206,000000,24.8598,25.9217,24.8598,25.5837,6451815.6556707,0
+GE.US,D,19911209,000000,25.7751,26.3077,25.6326,26.0192,4306835.574992,0
+GE.US,D,19911210,000000,25.876,26.3581,25.876,26.0674,3123309.7812271,0
+GE.US,D,19911211,000000,26.1179,26.3581,25.7751,26.3581,3612352.7690286,0
+GE.US,D,19911212,000000,26.5503,26.8419,26.4077,26.6985,3064009.7249651,0
+GE.US,D,19911213,000000,26.9852,27.2775,26.8898,27.182,4689681.7650453,0
+GE.US,D,19911216,000000,27.2775,27.5201,27.0836,27.1316,2947147.4220748,0
+GE.US,D,19911217,000000,27.2302,27.5201,27.182,27.4208,2673969.840834,0
+GE.US,D,19911218,000000,27.3279,27.4208,27.0349,27.3279,3067485.344232,0
+GE.US,D,19911219,000000,27.1316,27.3279,27.0836,27.2775,3391526.5443178,0
+GE.US,D,19911220,000000,27.6168,28.1007,27.5201,27.9542,9333708.2625426,0
+GE.US,D,19911223,000000,27.9054,28.8719,27.9054,28.8719,4777515.4114744,0
+GE.US,D,19911224,000000,29.0208,29.6942,28.9703,29.599,4355712.5816558,0
+GE.US,D,19911226,000000,29.6478,30.1324,29.5501,30.0834,3815562.250064,0
+GE.US,D,19911227,000000,29.8401,29.9866,29.5501,29.6478,3582578.9743241,0
+GE.US,D,19911230,000000,29.6478,30.8571,29.6478,30.8082,6804394.2541259,0
+GE.US,D,19911231,000000,30.7602,31.2926,30.2734,30.6641,6484319.9313988,0
+GE.US,D,19920102,000000,30.3236,30.7602,30.3236,30.7129,5073768.1596365,0
+GE.US,D,19920103,000000,30.7129,30.8571,30.5191,30.5649,4608794.279547,0
+GE.US,D,19920106,000000,30.4199,30.5649,30.1324,30.4199,4566365.8287176,0
+GE.US,D,19920107,000000,30.0338,30.2734,29.9378,30.2734,4358443.0626795,0
+GE.US,D,19920108,000000,30.0338,30.371,29.6942,30.2284,3935402.5671251,0
+GE.US,D,19920109,000000,30.0338,30.1324,29.5004,29.7928,3558511.1360127,0
+GE.US,D,19920110,000000,29.6942,29.9866,29.599,29.8401,2912907.8755149,0
+GE.US,D,19920113,000000,29.7441,30.4686,29.6478,30.1324,2995281.8292971,0
+GE.US,D,19920114,000000,30.1324,30.6145,29.9378,30.5649,3318085.3636472,0
+GE.US,D,19920115,000000,30.6641,30.9997,30.5191,30.9067,4393180.2143354,0
+GE.US,D,19920116,000000,30.9532,31.388,30.9067,31.2432,5670989.4797646,0
+GE.US,D,19920117,000000,31.0508,31.919,31.0508,31.8733,7714738.6584479,0
+GE.US,D,19920120,000000,31.8261,32.3082,31.7757,32.2586,4428908.7679808,0
+GE.US,D,19920121,000000,32.2097,32.2097,31.1423,31.2432,4860634.5034998,0
+GE.US,D,19920122,000000,31.4368,31.8733,31.388,31.8733,3669418.679962,0
+GE.US,D,19920123,000000,31.8733,32.3563,31.4856,31.6804,3637413.2787306,0
+GE.US,D,19920124,000000,31.4856,31.8261,31.388,31.388,2702503.4310011,0
+GE.US,D,19920127,000000,31.4368,31.4856,31.2432,31.3409,2346454.2908821,0
+GE.US,D,19920128,000000,31.2432,31.4856,31.1935,31.2926,2436769.6157867,0
+GE.US,D,19920129,000000,31.2432,31.6804,30.8082,30.9997,3679840.4601591,0
+GE.US,D,19920130,000000,31.0508,31.0966,30.5649,30.6641,3263251.0592409,0
+GE.US,D,19920131,000000,30.6145,30.7129,30.0338,30.1324,3194273.0916242,0
+GE.US,D,19920203,000000,30.0338,30.4686,29.9866,30.4686,4029192.2418957,0
+GE.US,D,19920204,000000,30.4199,30.9067,30.3236,30.8082,2819864.6083881,0
+GE.US,D,19920205,000000,30.8571,31.388,30.8082,31.0508,3398970.3103443,0
+GE.US,D,19920206,000000,31.1935,31.3409,30.8082,31.0508,2310478.2040894,0
+GE.US,D,19920207,000000,31.0508,31.1423,30.7129,30.9532,2964267.8300551,0
+GE.US,D,19920210,000000,30.9532,31.1423,30.7602,30.9997,2172027.2025617,0
+GE.US,D,19920211,000000,30.9532,31.0966,30.7129,30.8571,1951698.5829469,0
+GE.US,D,19920212,000000,30.9067,31.2926,30.8082,31.1935,2095855.5408675,0
+GE.US,D,19920213,000000,31.388,31.6306,30.8571,30.9997,2822593.8200111,0
+GE.US,D,19920214,000000,30.9532,31.1935,30.9067,30.9067,2536016.4444023,0
+GE.US,D,19920218,000000,31.0966,31.3409,30.9067,30.9067,3231986.9880502,0
+GE.US,D,19920219,000000,30.9067,31.388,30.9067,31.388,2964267.8300551,0
+GE.US,D,19920220,000000,31.4856,32.2586,31.4856,32.2097,6890490.0909215,0
+GE.US,D,19920221,000000,32.0615,32.2097,31.919,32.2097,5232316.3139145,0
+GE.US,D,19920224,000000,32.2097,32.3563,32.0615,32.1609,2726571.2693127,0
+GE.US,D,19920225,000000,32.0615,32.112,31.7283,31.8261,2991808.7488319,0
+GE.US,D,19920226,000000,31.7757,32.112,31.7757,31.8261,2701759.5621588,0
+GE.US,D,19920227,000000,31.8733,31.919,31.4856,31.6306,2168799.1164422,0
+GE.US,D,19920228,000000,31.7283,31.8733,31.4368,31.4856,2333552.1016099,0
+GE.US,D,19920302,000000,31.4856,32.0167,31.388,31.8733,3193031.617686,0
+GE.US,D,19920303,000000,31.7283,31.8261,31.3409,31.4368,2747163.4883575,0
+GE.US,D,19920304,000000,31.5331,31.6804,31.0966,31.0966,3069220.6150637,0
+GE.US,D,19920305,000000,30.9997,31.3409,30.9532,31.1423,3261265.7164603,0
+GE.US,D,19920306,000000,31.2432,31.3409,30.9067,31.0508,2630052.3829193,0
+GE.US,D,19920309,000000,30.9532,31.0966,30.8571,31.0508,2497806.2122812,0
+GE.US,D,19920310,000000,31.0966,31.388,31.0508,31.1423,2241251.4339249,0
+GE.US,D,19920311,000000,31.1423,31.2432,30.6641,30.9067,2672975.900043,0
+GE.US,D,19920312,000000,30.8571,31.0966,30.8082,30.9067,2598789.5811294,0
+GE.US,D,19920313,000000,31.1423,31.2926,31.0508,31.2432,2240011.2293875,0
+GE.US,D,19920316,000000,31.0966,31.2432,30.9067,31.2432,1410799.3049096,0
+GE.US,D,19920317,000000,31.1423,31.6306,31.1423,31.4856,2558842.8087756,0
+GE.US,D,19920318,000000,31.388,31.6306,31.2432,31.4368,2373745.1377101,0
+GE.US,D,19920319,000000,31.4856,31.5331,31.2926,31.2926,1949960.7733135,0
+GE.US,D,19920320,000000,31.2432,31.6306,31.1935,31.4856,5002062.2497975,0
+GE.US,D,19920323,000000,31.4368,31.4368,31.0966,31.2926,2483167.4827766,0
+GE.US,D,19920324,000000,31.3409,31.4368,31.0966,31.1423,2155650.6634236,0
+GE.US,D,19920325,000000,31.0966,31.2926,31.0508,31.1935,1875030.5855574,0
+GE.US,D,19920326,000000,31.2432,31.2432,30.7602,30.8082,1764865.6410496,0
+GE.US,D,19920327,000000,30.7129,30.8082,30.5191,30.5191,1574063.2829919,0
+GE.US,D,19920330,000000,30.5649,30.7602,30.4199,30.4686,1491437.9878601,0
+GE.US,D,19920331,000000,30.4686,30.8082,30.3236,30.371,2292860.1910132,0
+GE.US,D,19920401,000000,30.2734,30.6145,30.1324,30.6145,2499789.0162603,0
+GE.US,D,19920402,000000,30.6641,30.7129,30.0338,30.1324,2683148.8776922,0
+GE.US,D,19920403,000000,30.0834,30.2734,29.9378,29.9866,2429574.6523083,0
+GE.US,D,19920406,000000,30.0834,30.371,29.9866,30.3236,1844262.8500618,0
+GE.US,D,19920407,000000,30.3236,30.371,29.6478,29.6942,3257542.5640464,0
+GE.US,D,19920408,000000,29.4525,29.8401,29.165,29.2145,5339006.9085565,0
+GE.US,D,19920409,000000,29.4525,29.9866,29.2602,29.9378,4142580.1949202,0
+GE.US,D,19920410,000000,30.1324,30.5649,30.1324,30.4686,2819367.0032923,0
+GE.US,D,19920413,000000,30.5191,30.6145,30.1324,30.1324,1704820.4465447,0
+GE.US,D,19920414,000000,30.4199,30.9997,30.4199,30.7602,3857740.6289447,0
+GE.US,D,19920415,000000,30.9532,31.2432,30.9067,31.2432,3562481.8215737,0
+GE.US,D,19920416,000000,31.2432,31.6804,31.1423,31.6804,5325360.850442,0
+GE.US,D,19920420,000000,31.4368,31.7757,31.3409,31.5331,3903395.8964929,0
+GE.US,D,19920421,000000,31.2432,31.2926,30.9067,31.1423,4351991.9680436,0
+GE.US,D,19920422,000000,30.9532,31.0508,30.6145,30.9532,3923491.7798426,0
+GE.US,D,19920423,000000,30.9532,31.0508,30.371,30.7129,4455953.3510625,0
+GE.US,D,19920424,000000,30.7129,30.8571,30.2734,30.4199,2285167.6224389,0
+GE.US,D,19920427,000000,30.2734,30.5649,30.2284,30.4199,1854434.5583103,0
+GE.US,D,19920428,000000,30.371,30.6641,30.2284,30.4686,2361589.356082,0
+GE.US,D,19920429,000000,30.5649,30.6145,30.2734,30.371,2277477.5926663,0
+GE.US,D,19920430,000000,30.3236,30.7129,30.2284,30.7129,3557767.2671702,0
+GE.US,D,19920501,000000,30.6145,30.7129,30.2734,30.371,2843931.1772989,0
+GE.US,D,19920504,000000,30.4199,30.9532,30.4199,30.9532,2599287.1862253,0
+GE.US,D,19920505,000000,30.9997,31.0508,30.7602,30.8571,1990402.6119616,0
+GE.US,D,19920506,000000,30.9067,30.9532,30.5649,30.8571,3047884.5271765,0
+GE.US,D,19920507,000000,30.8571,31.0966,30.8082,30.8082,2551646.5758965,0
+GE.US,D,19920508,000000,30.9067,31.0966,30.7602,31.0508,2337521.5177705,0
+GE.US,D,19920511,000000,31.0966,31.8733,31.0966,31.7283,5025633.752414,0
+GE.US,D,19920512,000000,31.7283,31.919,31.4856,31.6804,3492014.8468716,0
+GE.US,D,19920513,000000,31.7757,31.8261,31.3409,31.388,2740217.3274271,0
+GE.US,D,19920514,000000,31.388,31.388,30.9997,31.1935,2316928.0293248,0
+GE.US,D,19920515,000000,30.9997,31.0966,30.9067,30.9532,4581005.8276229,0
+GE.US,D,19920518,000000,31.1423,31.1935,30.6641,30.8082,1706060.6510821,0
+GE.US,D,19920519,000000,30.8082,31.3409,30.6641,31.2926,2100320.0233223,0
+GE.US,D,19920520,000000,31.2432,31.2926,31.0508,31.0966,1559174.4815386,0
+GE.US,D,19920521,000000,30.9997,30.9997,30.6145,30.7602,1695887.6734329,0
+GE.US,D,19920522,000000,30.7602,30.8571,30.6145,30.7129,1186996.3354287,0
+GE.US,D,19920526,000000,30.7129,30.7129,30.0834,30.0834,2151432.4447154,0
+GE.US,D,19920527,000000,30.2734,30.5191,30.1324,30.4199,1539076.0593873,0
+GE.US,D,19920528,000000,30.5191,30.9067,30.3236,30.9067,1476551.7252083,0
+GE.US,D,19920529,000000,30.9997,31.1423,30.6145,30.6145,2318663.3001566,0
+GE.US,D,19920601,000000,30.6641,30.6641,30.2734,30.6145,2236784.4126687,0
+GE.US,D,19920602,000000,30.2734,30.371,29.9378,30.2734,2073027.9070935,0
+GE.US,D,19920603,000000,30.4686,30.5649,30.0834,30.4686,2318415.7670094,0
+GE.US,D,19920604,000000,30.4686,30.6641,30.2734,30.5649,2289883.4462433,0
+GE.US,D,19920605,000000,30.6641,31.1423,30.5649,31.0508,2045983.3240118,0
+GE.US,D,19920608,000000,30.9997,31.0508,30.5649,30.5649,1613266.1865034,0
+GE.US,D,19920609,000000,30.6641,30.7129,30.4686,30.5191,1470598.235668,0
+GE.US,D,19920610,000000,30.4686,30.6641,30.371,30.4199,1464640.9379257,0
+GE.US,D,19920611,000000,30.4199,30.8082,30.0834,30.7602,1778262.8966162,0
+GE.US,D,19920612,000000,30.9532,30.9532,30.5191,30.5649,1435363.4789163,0
+GE.US,D,19920615,000000,30.4199,30.8571,30.371,30.6641,2051191.6753087,0
+GE.US,D,19920616,000000,30.9532,31.1935,30.8571,30.9997,1849968.8064548,0
+GE.US,D,19920617,000000,30.9532,30.9532,30.4686,30.4686,2656600.6303058,0
+GE.US,D,19920618,000000,30.6145,30.7602,30.371,30.4686,2896531.3363767,0
+GE.US,D,19920619,000000,30.5191,30.8571,30.4686,30.4686,5888092.5520615,0
+GE.US,D,19920622,000000,30.371,30.6145,30.1324,30.5649,1807292.8224781,0
+GE.US,D,19920623,000000,30.6145,30.7602,30.4686,30.6145,1974276.1447722,0
+GE.US,D,19920624,000000,30.6145,30.7602,30.4686,30.6145,1426431.9752053,0
+GE.US,D,19920625,000000,30.7602,31.0508,30.6641,30.9532,1798608.8519145,0
+GE.US,D,19920626,000000,30.8082,31.2432,30.7602,31.2432,2159372.5464369,0
+GE.US,D,19920629,000000,31.2432,31.6804,31.0508,31.6804,1994622.1000706,0
+GE.US,D,19920630,000000,31.6804,31.8261,31.0508,31.1423,2590105.6105654,0
+GE.US,D,19920701,000000,31.2926,31.5331,31.2432,31.4368,2345212.8169439,0
+GE.US,D,19920702,000000,31.4368,31.4856,30.9067,30.9532,2595812.8363592,0
+GE.US,D,19920706,000000,30.9067,31.0508,30.7602,30.9997,2693820.7298382,0
+GE.US,D,19920707,000000,31.1423,31.2432,30.5191,30.5191,2568023.1150345,0
+GE.US,D,19920708,000000,30.4686,30.8571,30.3236,30.8571,1909517.6652646,0
+GE.US,D,19920709,000000,30.8571,31.1423,30.7602,31.1423,1856667.4342381,0
+GE.US,D,19920710,000000,31.0966,31.1935,30.6145,30.6145,1523693.4610403,0
+GE.US,D,19920713,000000,30.7129,30.9532,30.5649,30.7602,1121247.7233323,0
+GE.US,D,19920714,000000,30.7602,31.1935,30.7129,31.1935,1544039.4163387,0
+GE.US,D,19920715,000000,31.1935,31.4368,31.0966,31.2926,1763375.3645634,0
+GE.US,D,19920716,000000,30.9067,30.9997,30.7129,30.9997,3114627.0800639,0
+GE.US,D,19920717,000000,30.9067,31.2926,30.8571,31.0508,3929447.8081843,0
+GE.US,D,19920720,000000,30.7129,30.9997,30.7129,30.9532,1698369.3519087,0
+GE.US,D,19920721,000000,31.0508,31.1423,30.9067,30.9067,2445948.6526448,0
+GE.US,D,19920722,000000,30.8082,30.9067,30.6641,30.6641,1355716.1979552,0
+GE.US,D,19920723,000000,30.6641,30.8082,30.5191,30.8082,2791329.7488204,0
+GE.US,D,19920724,000000,30.6145,30.6641,29.9378,29.9378,2995779.4343931,0
+GE.US,D,19920727,000000,29.9866,30.3236,29.9866,30.0338,1905299.4465562,0
+GE.US,D,19920728,000000,30.0338,30.4199,30.0338,30.371,3113884.4806223,0
+GE.US,D,19920729,000000,30.5649,30.9067,30.5191,30.9067,3595232.3610484,0
+GE.US,D,19920730,000000,30.9532,31.0966,30.5191,30.5649,3289551.7734801,0
+GE.US,D,19920731,000000,30.5191,30.9067,30.4199,30.6641,1747000.0948262,0
+GE.US,D,19920803,000000,30.6145,30.7129,30.0834,30.1324,2509714.4607623,0
+GE.US,D,19920804,000000,30.4686,30.4686,30.2284,30.2734,2261102.3229289,0
+GE.US,D,19920805,000000,30.2734,30.2734,29.9378,29.9866,1978246.8303334,0
+GE.US,D,19920806,000000,29.9378,30.371,29.9378,30.3236,3288310.2995418,0
+GE.US,D,19920807,000000,30.2734,30.6145,30.2284,30.2734,2706722.91911,0
+GE.US,D,19920810,000000,30.1324,30.371,30.1324,30.3236,1423702.7635824,0
+GE.US,D,19920811,000000,30.4199,30.4199,30.0338,30.371,2127365.8758045,0
+GE.US,D,19920812,000000,30.2734,30.4199,30.0338,30.0834,2109750.4015298,0
+GE.US,D,19920813,000000,30.3236,30.4199,30.0338,30.1324,2096349.3377611,0
+GE.US,D,19920814,000000,30.2734,30.4686,30.1324,30.2734,1657182.3750175,0
+GE.US,D,19920817,000000,30.1324,30.6145,30.1324,30.4686,1316018.2281495,0
+GE.US,D,19920818,000000,30.4686,30.8082,30.4199,30.7129,1562153.7651101,0
+GE.US,D,19920819,000000,30.7129,30.7602,30.4686,30.5191,1626662.1726691,0
+GE.US,D,19920820,000000,30.5649,30.5649,30.371,30.5191,1944502.3500676,0
+GE.US,D,19920821,000000,30.6641,30.7602,30.0338,30.0834,3166237.1065531,0
+GE.US,D,19920824,000000,29.9866,30.0338,29.6478,29.6942,2772720.3337546,0
+GE.US,D,19920825,000000,29.7441,29.8401,29.5501,29.6478,2262590.0606135,0
+GE.US,D,19920826,000000,29.6478,29.7441,29.4525,29.5501,2068560.8858373,0
+GE.US,D,19920827,000000,29.8401,29.9866,29.6942,29.7441,2420144.2741007,0
+GE.US,D,19920828,000000,29.6942,29.7441,29.2602,29.4037,3071951.0960874,0
+GE.US,D,19920831,000000,29.4525,29.8401,29.4037,29.6478,2403272.6686682,0
+GE.US,D,19920901,000000,29.599,29.7441,29.4525,29.7441,2203290.0043516,0
+GE.US,D,19920902,000000,29.6478,30.0338,29.5501,29.8401,2361340.553534,0
+GE.US,D,19920903,000000,29.889,30.0834,29.8401,29.9378,3071207.2272451,0
+GE.US,D,19920904,000000,29.889,30.0834,29.889,29.889,1427670.9103421,0
+GE.US,D,19920908,000000,29.9378,30.0338,29.6942,29.6942,2070297.4260699,0
+GE.US,D,19920909,000000,29.7928,29.9378,29.7441,29.8401,1761638.8243309,0
+GE.US,D,19920910,000000,29.9378,30.1324,29.889,30.1324,1809525.698406,0
+GE.US,D,19920911,000000,30.0338,30.2284,29.9378,30.0834,2445948.6526448,0
+GE.US,D,19920914,000000,30.4686,31.1423,30.371,31.0508,4591177.5358715,0
+GE.US,D,19920915,000000,30.9532,31.3409,30.9532,30.9532,3843598.2351352,0
+GE.US,D,19920916,000000,30.9067,31.4856,30.8571,31.2432,3029770.1784052,0
+GE.US,D,19920917,000000,31.388,31.7283,31.3409,31.6804,2549911.3050646,0
+GE.US,D,19920918,000000,31.6804,31.9694,31.4856,31.919,5162594.4774554,0
+GE.US,D,19920921,000000,31.6804,31.7757,31.4368,31.4368,1776030.0206883,0
+GE.US,D,19920922,000000,31.2926,31.388,30.9532,30.9532,1980230.9037132,0
+GE.US,D,19920923,000000,30.9067,31.1935,30.7602,31.0966,4243566.1025698,0
+GE.US,D,19920924,000000,31.2926,31.4368,31.0966,31.1935,1835580.1488988,0
+GE.US,D,19920925,000000,31.1935,31.2432,31.0508,31.1935,1328920.4174217,0
+GE.US,D,19920928,000000,31.0966,31.7757,31.0508,31.7757,2094119.0006349,0
+GE.US,D,19920929,000000,31.6804,31.7283,31.2432,31.2926,1728887.0154553,0
+GE.US,D,19920930,000000,31.3409,31.5802,31.2926,31.3409,1976262.7569535,0
+GE.US,D,19921001,000000,31.4368,31.4368,31.0508,31.1935,2572736.4000372,0
+GE.US,D,19921002,000000,31.2432,31.3409,30.371,30.371,2364813.6339992,0
+GE.US,D,19921005,000000,30.2734,30.3236,29.3084,30.2284,4671567.4162741,0
+GE.US,D,19921006,000000,30.2284,30.371,29.8401,29.8401,1948720.5687759,0
+GE.US,D,19921007,000000,29.9866,30.0338,29.5501,29.5501,2323380.3933616,0
+GE.US,D,19921008,000000,29.6942,30.3236,29.6478,30.2734,2787110.2607112,0
+GE.US,D,19921009,000000,30.3236,30.3236,29.9378,30.0338,1619468.4785914,0
+GE.US,D,19921012,000000,30.0338,30.3236,30.0338,30.2284,1324703.468114,0
+GE.US,D,19921013,000000,30.2284,30.5649,29.9378,29.9866,2454881.4257565,0
+GE.US,D,19921014,000000,30.0338,30.4199,29.889,30.0338,2266809.5487225,0
+GE.US,D,19921015,000000,30.0338,30.371,30.0338,30.0834,2205272.8083308,0
+GE.US,D,19921016,000000,30.2734,30.6641,30.0834,30.5649,3782809.1717879,0
+GE.US,D,19921019,000000,30.4686,30.9067,30.371,30.6145,2966998.3110788,0
+GE.US,D,19921020,000000,30.6641,30.8082,30.4686,30.6641,2381934.0419796,0
+GE.US,D,19921021,000000,30.7129,30.7129,30.4686,30.4686,1428416.0485851,0
+GE.US,D,19921022,000000,30.4686,30.6145,30.2734,30.6145,1699360.753898,0
+GE.US,D,19921023,000000,30.6145,30.7602,30.371,30.4199,1799847.7870512,0
+GE.US,D,19921026,000000,30.4686,30.8082,30.4199,30.8082,1654204.3608465,0
+GE.US,D,19921027,000000,30.9067,31.1423,30.5649,30.7129,2768999.7201421,0
+GE.US,D,19921028,000000,30.6641,31.1423,30.6145,31.1423,2021912.9468987,0
+GE.US,D,19921029,000000,31.1423,31.1423,30.9067,31.0508,1182035.5172788,0
+GE.US,D,19921030,000000,31.0966,31.0966,30.6145,30.7602,1360928.3574546,0
+GE.US,D,19921102,000000,30.8082,31.4368,30.8082,31.4368,2401287.3258876,0
+GE.US,D,19921103,000000,31.4368,31.4368,31.1423,31.2926,2378708.4946617,0
+GE.US,D,19921104,000000,31.6306,31.8733,31.2926,31.388,3184845.2522181,0
+GE.US,D,19921105,000000,31.4856,31.6306,31.0966,31.3409,1821930.2825821,0
+GE.US,D,19921106,000000,31.388,31.388,31.0508,31.0508,1434619.6100739,0
+GE.US,D,19921109,000000,31.0508,31.5802,30.9067,31.2432,2051439.208456,0
+GE.US,D,19921110,000000,31.2432,31.3409,30.8571,30.9532,2300800.2927347,0
+GE.US,D,19921111,000000,30.9997,31.388,30.9997,31.388,1859894.2509568,0
+GE.US,D,19921112,000000,31.388,31.5802,31.1423,31.5802,1741046.6052858,0
+GE.US,D,19921113,000000,31.388,31.6306,31.2926,31.6306,1512526.5426002,0
+GE.US,D,19921116,000000,31.5802,31.6306,31.2432,31.2432,1569596.2617356,0
+GE.US,D,19921117,000000,31.2926,31.388,31.1423,31.2432,1412785.917091,0
+GE.US,D,19921118,000000,31.1935,31.6306,31.0966,31.5802,2472993.2357264,0
+GE.US,D,19921119,000000,31.5802,31.5802,31.2432,31.2926,1683729.353003,0
+GE.US,D,19921120,000000,31.6306,32.112,31.4368,32.0615,6053340.6035237,0
+GE.US,D,19921123,000000,32.4042,32.9352,32.1609,32.8871,5346450.6745826,0
+GE.US,D,19921124,000000,32.7911,33.4662,32.6461,33.1298,6078398.5744241,0
+GE.US,D,19921125,000000,33.0819,33.5182,33.0819,33.2251,3434203.7976952,0
+GE.US,D,19921127,000000,33.177,33.3228,33.0819,33.2251,1659911.5866404,0
+GE.US,D,19921130,000000,33.2251,33.5678,33.0819,33.3717,2845915.2506788,0
+GE.US,D,19921201,000000,33.0819,33.2251,32.7445,32.8871,2791329.7488204,0
+GE.US,D,19921202,000000,33.0819,33.2251,32.8376,33.177,1824413.2304587,0
+GE.US,D,19921203,000000,33.2251,33.2738,32.6933,32.6933,2029605.515473,0
+GE.US,D,19921204,000000,32.8871,33.4189,32.5988,33.1298,2377222.0263776,0
+GE.US,D,19921207,000000,33.1298,33.2251,32.8871,33.2251,1740052.6644948,0
+GE.US,D,19921208,000000,33.2251,33.4662,33.1298,33.4662,2213710.5151481,0
+GE.US,D,19921209,000000,33.4662,33.6615,33.3717,33.6615,2500536.6933047,0
+GE.US,D,19921210,000000,33.6615,33.6615,33.2738,33.4189,1937307.3865894,0
+GE.US,D,19921211,000000,33.3717,33.6144,33.3717,33.5678,1133901.1100564,0
+GE.US,D,19921214,000000,33.4662,33.7097,33.3228,33.3717,2671488.1623583,0
+GE.US,D,19921215,000000,33.2738,33.9018,33.2738,33.7097,2438009.8203242,0
+GE.US,D,19921216,000000,33.6615,33.8552,33.4189,33.4662,2538250.5897307,0
+GE.US,D,19921217,000000,33.4189,34.2421,33.3717,34.1445,3534444.5671018,0
+GE.US,D,19921218,000000,34.4352,34.8235,34.1926,34.7739,7982209.0138948,0
+GE.US,D,19921221,000000,34.5319,35.0653,34.5319,35.0653,2999748.8505533,0
+GE.US,D,19921222,000000,34.8701,34.9654,34.6297,34.8701,2912411.5398198,0
+GE.US,D,19921223,000000,34.8235,34.9654,34.6297,34.6297,2037794.4197424,0
+GE.US,D,19921224,000000,34.6297,34.8701,34.6297,34.6769,653543.36221926,0
+GE.US,D,19921228,000000,34.5801,34.9654,34.4352,34.8235,1346784.6942443,0
+GE.US,D,19921229,000000,34.7739,35.0653,34.5319,34.5801,2269538.7603456,0
+GE.US,D,19921230,000000,34.5801,34.7739,34.5319,34.7235,1707549.6581675,0
+GE.US,D,19921231,000000,34.6769,34.8235,34.0477,34.2421,1674053.9804499,0
+GE.US,D,19930104,000000,34.2918,34.5319,34.1445,34.2421,1870812.366849,0
+GE.US,D,19930105,000000,34.1926,34.8235,34.1445,34.6769,2822096.2149151,0
+GE.US,D,19930106,000000,34.4833,34.7235,34.3871,34.5319,2548917.3642736,0
+GE.US,D,19930107,000000,34.6297,34.9654,34.2421,34.4352,3262257.1184499,0
+GE.US,D,19930108,000000,34.4352,34.5801,33.9994,34.3871,3035229.8710516,0
+GE.US,D,19930111,000000,34.2421,34.4352,33.9498,34.0477,1918449.1689757,0
+GE.US,D,19930112,000000,34.1445,34.1445,33.8057,34.0971,1803570.9394651,0
+GE.US,D,19930113,000000,33.9994,34.0971,33.8057,33.9498,2380197.5017469,0
+GE.US,D,19930114,000000,34.0477,34.0477,33.6615,33.9994,3024311.7551593,0
+GE.US,D,19930115,000000,33.9498,34.2918,33.7593,33.9018,4604080.9945443,0
+GE.US,D,19930118,000000,33.9018,33.9498,33.7097,33.9018,1378791.3648765,0
+GE.US,D,19930119,000000,34.0477,34.2918,33.7097,33.7097,2121907.4525589,0
+GE.US,D,19930120,000000,33.6615,34.0477,33.1298,33.1298,3739884.3852633,0
+GE.US,D,19930121,000000,33.2251,33.5182,33.0819,33.4662,2703744.9049393,0
+GE.US,D,19930122,000000,33.5678,34.1445,33.5182,33.8057,3256056.0957624,0
+GE.US,D,19930125,000000,33.8057,34.0477,33.5678,34.0477,2249687.8713416,0
+GE.US,D,19930126,000000,34.0971,34.4833,34.0477,34.0971,2942680.4008186,0
+GE.US,D,19930127,000000,34.0477,34.1926,33.7593,33.9018,2055657.4271642,0
+GE.US,D,19930128,000000,33.9498,34.4833,33.8552,34.2421,2460836.1846975,0
+GE.US,D,19930129,000000,34.2918,34.6297,34.1926,34.5319,2478950.5334687,0
+GE.US,D,19930201,000000,34.4833,34.6769,34.2421,34.5801,1687698.7691636,0
+GE.US,D,19930202,000000,34.2918,34.3871,33.7593,34.0477,2933750.1665083,0
+GE.US,D,19930203,000000,33.9498,34.5319,33.9018,34.5319,2190386.5456789,0
+GE.US,D,19930204,000000,34.5801,34.7739,34.3871,34.7235,1938298.7885788,0
+GE.US,D,19930205,000000,34.5801,35.0159,34.5319,34.8235,3395000.8941839,0
+GE.US,D,19930208,000000,34.7235,35.1599,34.5801,34.7739,3245385.5130174,0
+GE.US,D,19930209,000000,34.7235,34.8235,34.4833,34.7235,2311715.8698254,0
+GE.US,D,19930210,000000,34.6769,34.9172,34.4833,34.7739,2580181.4354642,0
+GE.US,D,19930211,000000,34.7739,34.8235,34.5801,34.6297,2089650.7099779,0
+GE.US,D,19930212,000000,34.5319,34.5801,33.9994,34.0477,1826894.9089343,0
+GE.US,D,19930216,000000,33.9498,34.0477,33.2738,33.2738,4826642.4900871,0
+GE.US,D,19930217,000000,33.177,33.2251,32.9833,33.0819,3872876.9635453,0
+GE.US,D,19930218,000000,33.177,33.2738,32.4042,32.7911,6067481.7279325,0
+GE.US,D,19930219,000000,32.8871,32.9833,32.6933,32.9833,4444787.7020231,0
+GE.US,D,19930222,000000,33.0819,33.3228,33.0337,33.3228,3303196.5621939,0
+GE.US,D,19930223,000000,33.5182,33.9018,33.4189,33.4662,3669667.48251,0
+GE.US,D,19930224,000000,33.5678,33.7593,33.4662,33.7097,2517654.5624837,0
+GE.US,D,19930225,000000,33.8057,33.9498,33.4662,33.8552,2089900.7819266,0
+GE.US,D,19930226,000000,33.8552,33.9498,33.4662,33.7097,2915139.4820418,0
+GE.US,D,19930301,000000,33.8552,33.9994,33.3717,33.4189,2504008.5043693,0
+GE.US,D,19930302,000000,33.5182,34.2421,33.3717,34.2421,3575879.0771402,0
+GE.US,D,19930303,000000,34.0477,34.4833,33.9498,34.2918,2814901.2514366,0
+GE.US,D,19930304,000000,34.3871,34.3871,34.0477,34.0477,1628398.7129016,0
+GE.US,D,19930305,000000,34.0477,34.5319,33.8057,34.3871,3205935.0763587,0
+GE.US,D,19930308,000000,34.5319,35.0653,34.4352,35.0653,3768915.5805263,0
+GE.US,D,19930309,000000,35.0159,35.3552,34.9172,34.9654,2988088.1352197,0
+GE.US,D,19930310,000000,35.0159,35.2575,34.7235,35.1599,2011741.2386502,0
+GE.US,D,19930311,000000,35.111,35.3079,34.9654,35.0653,2220410.4123322,0
+GE.US,D,19930312,000000,34.8235,34.8701,34.2918,34.6769,3152589.7790377,0
+GE.US,D,19930315,000000,34.6769,34.7739,34.5319,34.6297,1363162.5027832,0
+GE.US,D,19930316,000000,34.7235,34.9654,34.6769,34.8235,1321725.4539433,0
+GE.US,D,19930317,000000,34.8701,35.111,34.7739,34.9172,2033825.0035821,0
+GE.US,D,19930318,000000,34.9172,35.5476,34.9172,35.4042,3632944.9880735,0
+GE.US,D,19930319,000000,35.5476,35.6909,35.2575,35.4986,5457359.4879328,0
+GE.US,D,19930322,000000,35.2088,35.6428,35.0159,35.5955,3000492.7193959,0
+GE.US,D,19930323,000000,35.6909,35.8861,35.111,35.3079,2199566.8519376,0
+GE.US,D,19930324,000000,35.3079,36.1288,35.2575,36.0321,4078070.5179604,0
+GE.US,D,19930325,000000,35.9342,36.2723,35.8389,36.1288,3177400.216791,0
+GE.US,D,19930326,000000,36.177,36.2227,35.9824,35.9824,2014968.055369,0
+GE.US,D,19930329,000000,36.1288,36.466,36.0321,36.177,2227852.9089577,0
+GE.US,D,19930330,000000,36.08,36.466,35.9824,36.4164,1921425.9137458,0
+GE.US,D,19930331,000000,36.4164,36.4164,35.6909,35.6909,2207010.6179641,0
+GE.US,D,19930401,000000,35.8861,36.0321,35.8389,35.9342,1753947.5251573,0
+GE.US,D,19930402,000000,35.5955,36.3226,35.3552,35.6428,4460669.1748668,0
+GE.US,D,19930405,000000,35.5955,36.08,35.4986,35.8861,1920434.5117561,0
+GE.US,D,19930406,000000,36.0321,36.6118,35.9824,36.6118,3395746.0324268,0
+GE.US,D,19930407,000000,36.466,36.8528,36.4164,36.7567,2719625.1083822,0
+GE.US,D,19930408,000000,36.7077,36.9505,36.5652,36.8528,2262590.0606135,0
+GE.US,D,19930412,000000,36.8057,37.4342,36.8057,37.3847,3021582.5435364,0
+GE.US,D,19930413,000000,37.4342,37.4342,36.7077,37.335,4358939.3983746,0
+GE.US,D,19930414,000000,37.4342,37.914,37.335,37.8233,3067485.344232,0
+GE.US,D,19930415,000000,37.6271,38.4488,37.58,38.3022,2845171.3818364,0
+GE.US,D,19930416,000000,38.3536,38.4488,37.9666,38.1588,4910755.5229034,0
+GE.US,D,19930419,000000,38.1117,38.2079,38.0148,38.063,2071787.7025559,0
+GE.US,D,19930420,000000,37.914,38.0148,37.7248,37.8233,2294844.2643929,0
+GE.US,D,19930421,000000,37.7721,37.8233,37.1923,37.2421,2547678.4291368,0
+GE.US,D,19930422,000000,36.9978,37.6271,36.8528,36.9505,2971959.1292287,0
+GE.US,D,19930423,000000,36.9032,37.58,36.9032,37.335,3035726.2067468,0
+GE.US,D,19930426,000000,37.1923,37.4342,36.7567,36.8528,2135553.5106732,0
+GE.US,D,19930427,000000,36.6591,37.4342,36.6118,37.0474,2706472.8471614,0
+GE.US,D,19930428,000000,37.0474,37.0474,35.9824,36.2227,2779171.4283906,0
+GE.US,D,19930429,000000,36.177,36.7077,36.177,36.7077,2909187.2619025,0
+GE.US,D,19930430,000000,36.8528,37.0474,36.2227,36.3226,2205025.2751835,0
+GE.US,D,19930503,000000,36.3226,36.466,35.9824,36.4164,1998591.516231,0
+GE.US,D,19930504,000000,36.4164,36.5148,35.9824,35.9824,2454385.0900613,0
+GE.US,D,19930505,000000,35.5476,37.0474,35.5476,36.9505,5124879.3116288,0
+GE.US,D,19930506,000000,36.9505,37.58,36.9032,37.4792,3931679.4147113,0
+GE.US,D,19930507,000000,37.4792,37.914,37.4792,37.7721,2187160.9983608,0
+GE.US,D,19930510,000000,37.58,38.1117,37.58,37.7248,3340166.5897776,0
+GE.US,D,19930511,000000,37.58,37.7248,37.2877,37.2877,2134808.3724302,0
+GE.US,D,19930512,000000,37.1923,37.6271,37.0962,37.4342,3425519.8271313,0
+GE.US,D,19930513,000000,37.1923,37.2421,36.8528,36.9505,2964764.1657502,0
+GE.US,D,19930514,000000,36.9978,37.3847,36.9032,37.3847,2216687.2599182,0
+GE.US,D,19930517,000000,37.335,37.531,37.2421,37.531,1583241.0504493,0
+GE.US,D,19930518,000000,37.3847,37.4342,36.7567,36.9505,2172522.2688562,0
+GE.US,D,19930519,000000,36.9505,37.3847,36.3706,37.3847,3552803.9102189,0
+GE.US,D,19930520,000000,37.3847,37.4342,37.0962,37.2877,2605489.4783132,0
+GE.US,D,19930521,000000,37.1923,37.2877,36.9032,36.9032,3023817.9582657,0
+GE.US,D,19930524,000000,36.8528,37.335,36.7567,37.1923,1949215.6350703,0
+GE.US,D,19930525,000000,37.1923,37.2877,36.8528,36.9505,1674053.9804499,0
+GE.US,D,19930526,000000,36.9505,37.335,36.7567,37.2877,2583903.3184773,0
+GE.US,D,19930527,000000,37.4792,37.8698,37.4342,37.6271,3536674.9042279,0
+GE.US,D,19930528,000000,37.58,37.7248,37.0474,37.1923,1823171.7565205,0
+GE.US,D,19930601,000000,37.2877,37.914,37.2877,37.6768,2249437.7993928,0
+GE.US,D,19930602,000000,37.531,37.8233,37.3847,37.6768,2414685.8508549,0
+GE.US,D,19930603,000000,37.531,37.8233,37.4342,37.7248,1615994.1287254,0
+GE.US,D,19930604,000000,37.6271,37.6768,37.4342,37.6271,1340087.3358619,0
+GE.US,D,19930607,000000,37.58,37.8698,37.4792,37.531,2070297.4260699,0
+GE.US,D,19930608,000000,37.3847,37.6271,37.2877,37.4342,2883132.8114095,0
+GE.US,D,19930609,000000,37.4342,37.7248,37.335,37.4342,1967577.5169889,0
+GE.US,D,19930610,000000,37.3847,37.6271,37.335,37.4342,1988418.5385818,0
+GE.US,D,19930611,000000,37.58,37.914,37.58,37.7721,2673722.3076869,0
+GE.US,D,19930614,000000,37.8233,37.914,37.1923,37.2421,1944004.7449718,0
+GE.US,D,19930615,000000,37.3847,38.0148,37.3847,37.7248,2659578.6444765,0
+GE.US,D,19930616,000000,37.7248,38.2551,37.7248,38.2079,2898020.3434621,0
+GE.US,D,19930617,000000,38.1117,38.2079,38.0148,38.1588,2531550.6925466,0
+GE.US,D,19930618,000000,37.9666,38.1588,37.8698,38.0148,5560577.0021097,0
+GE.US,D,19930621,000000,38.1588,38.3022,37.914,38.1588,2476962.6518867,0
+GE.US,D,19930622,000000,38.2551,38.5001,38.0148,38.063,3056816.0308875,0
+GE.US,D,19930623,000000,38.1117,38.6436,38.063,38.4488,3638653.483268,0
+GE.US,D,19930624,000000,38.3022,38.4016,38.1117,38.2551,2307498.9205178,0
+GE.US,D,19930625,000000,38.2551,38.3022,37.914,37.9666,1764368.0359538,0
+GE.US,D,19930628,000000,38.0148,38.2551,38.0148,38.2079,2065087.8053719,0
+GE.US,D,19930629,000000,38.1588,38.5001,38.1117,38.3022,2281199.4756793,0
+GE.US,D,19930630,000000,38.3022,38.4016,38.1588,38.3536,2624346.4265263,0
+GE.US,D,19930701,000000,38.3536,38.4016,38.0148,38.1117,2274499.5784953,0
+GE.US,D,19930702,000000,38.2079,38.5954,38.2079,38.3022,3459016.7742498,0
+GE.US,D,19930706,000000,38.3536,38.5001,37.8698,37.914,2229094.3828959,0
+GE.US,D,19930707,000000,38.0148,38.1117,37.914,37.914,1925894.2044026,0
+GE.US,D,19930708,000000,38.063,39.0789,37.8698,38.8853,3497722.0726654,0
+GE.US,D,19930709,000000,38.7883,39.1255,38.7395,38.8853,2058140.3750408,0
+GE.US,D,19930712,000000,38.9349,39.0789,38.7883,39.0287,1163673.6353602,0
+GE.US,D,19930713,000000,39.0287,39.3681,38.9349,39.2713,3189312.2734744,0
+GE.US,D,19930714,000000,39.2713,39.7069,39.2713,39.5163,3411129.9001748,0
+GE.US,D,19930715,000000,39.5163,39.7069,39.2713,39.6101,2562317.1586414,0
+GE.US,D,19930716,000000,39.6101,40.4325,39.4668,40.0457,6295997.9824162,0
+GE.US,D,19930719,000000,40.0457,40.189,39.8038,39.8536,2442971.9078747,0
+GE.US,D,19930720,000000,39.8038,40.0457,39.4668,39.7069,3071456.0297929,0
+GE.US,D,19930721,000000,39.5603,39.7558,39.4668,39.6588,1882473.082183,0
+GE.US,D,19930722,000000,39.5603,39.6588,39.2239,39.2713,1960628.817257,0
+GE.US,D,19930723,000000,39.1745,39.4668,39.0287,39.1745,2895538.6649865,0
+GE.US,D,19930726,000000,39.3187,39.6101,39.3187,39.5603,1995119.7051665,0
+GE.US,D,19930727,000000,39.6101,39.6588,39.1255,39.3681,1640061.967037,0
+GE.US,D,19930728,000000,39.2713,39.4668,39.0789,39.1745,1792652.8235727,0
+GE.US,D,19930729,000000,39.2713,39.6101,39.1745,39.5603,2945163.3486949,0
+GE.US,D,19930730,000000,39.6588,39.9968,39.2713,39.4668,2363822.2320096,0
+GE.US,D,19930802,000000,39.4668,39.8536,39.4668,39.6588,1629392.6536926,0
+GE.US,D,19930803,000000,39.8536,39.9968,39.4154,39.5163,2080719.2062669,0
+GE.US,D,19930804,000000,39.5603,39.5603,39.1745,39.3681,2084688.6224272,0
+GE.US,D,19930805,000000,39.5603,39.9968,39.4668,39.8536,1698121.8187614,0
+GE.US,D,19930806,000000,39.9968,40.0457,39.7069,39.8038,1629887.7199872,0
+GE.US,D,19930809,000000,39.9014,40.189,39.7069,39.8038,2332310.6276717,0
+GE.US,D,19930810,000000,39.8536,39.8536,39.5603,39.6588,1244313.5877115,0
+GE.US,D,19930811,000000,39.5603,39.7558,39.3681,39.5603,1344054.2132207,0
+GE.US,D,19930812,000000,39.6588,39.9014,39.1255,39.3187,1998839.0493781,0
+GE.US,D,19930813,000000,39.3187,39.3681,38.9349,39.0287,2233312.6016042,0
+GE.US,D,19930816,000000,39.1745,39.2713,38.9822,39.1745,1662639.5288624,0
+GE.US,D,19930817,000000,39.1745,39.2239,38.5954,38.8853,2206019.2159745,0
+GE.US,D,19930818,000000,39.1745,39.2239,38.8372,38.9349,2103793.1037875,0
+GE.US,D,19930819,000000,38.7883,39.0287,38.4488,38.7395,3107184.5834383,0
+GE.US,D,19930820,000000,38.8853,39.5163,38.7883,39.5163,4190717.1409439,0
+GE.US,D,19930823,000000,39.4668,39.4668,39.1255,39.1745,1960877.619805,0
+GE.US,D,19930824,000000,39.1255,39.5163,39.0287,39.5163,1698865.6876038,0
+GE.US,D,19930825,000000,39.5163,39.6588,39.3681,39.5603,2155155.5971293,0
+GE.US,D,19930826,000000,39.6588,39.9014,39.4154,39.5603,2056403.8348082,0
+GE.US,D,19930827,000000,39.3681,39.6101,39.2239,39.2713,1262674.2002293,0
+GE.US,D,19930830,000000,39.2713,39.5603,39.1255,39.4668,1413280.9833853,0
+GE.US,D,19930831,000000,39.5603,39.5603,39.2239,39.3681,1687698.7691636,0
+GE.US,D,19930901,000000,39.3681,39.5163,39.2713,39.3187,2221401.8143214,0
+GE.US,D,19930902,000000,39.3681,39.4154,39.0287,39.0789,1547263.694256,0
+GE.US,D,19930903,000000,38.9822,39.2239,38.8853,38.9822,2165327.3053777,0
+GE.US,D,19930907,000000,39.1745,39.2239,38.7883,38.8853,1883465.7535732,0
+GE.US,D,19930908,000000,38.8372,39.1255,38.3022,38.5954,2887847.3658129,0
+GE.US,D,19930909,000000,38.5001,38.7395,38.3536,38.4016,1902075.1686391,0
+GE.US,D,19930910,000000,38.4488,38.7883,38.2551,38.7395,2156397.0710677,0
+GE.US,D,19930913,000000,38.7883,38.8372,38.5954,38.7883,2429822.1854555,0
+GE.US,D,19930914,000000,38.7883,39.2713,38.6436,39.2713,2790584.6105772,0
+GE.US,D,19930915,000000,38.9349,39.4668,38.7395,39.3187,3199485.2511236,0
+GE.US,D,19930916,000000,39.2713,39.4668,39.1745,39.3681,1948474.3050295,0
+GE.US,D,19930917,000000,38.9349,39.5603,38.9349,39.5603,7085760.7396362,0
+GE.US,D,19930920,000000,39.3187,39.5603,38.9822,38.9822,1430648.9245127,0
+GE.US,D,19930921,000000,38.9822,39.1255,38.1588,38.6436,2219664.0046884,0
+GE.US,D,19930922,000000,38.8853,39.0287,38.6436,38.6891,2389377.8080058,0
+GE.US,D,19930923,000000,38.8372,38.8372,38.5001,38.5954,1720700.6499876,0
+GE.US,D,19930924,000000,38.2551,38.4016,37.8698,38.0148,2742697.736502,0
+GE.US,D,19930927,000000,38.2079,38.6891,38.1588,38.6891,2096103.0740146,0
+GE.US,D,19930928,000000,38.6891,38.7883,38.3536,38.4016,1593415.2974993,0
+GE.US,D,19930929,000000,38.5954,38.6436,38.2079,38.2079,1527662.8772007,0
+GE.US,D,19930930,000000,38.063,38.4016,37.8698,38.4016,1630632.85823,0
+GE.US,D,19931001,000000,38.3536,38.6436,38.2551,38.4016,1359686.8835163,0
+GE.US,D,19931004,000000,38.3536,38.5954,38.2551,38.5954,1676783.1920728,0
+GE.US,D,19931005,000000,38.6436,38.7883,38.2551,38.3022,1484490.5575289,0
+GE.US,D,19931006,000000,38.2551,38.6436,38.2079,38.2551,1893141.1261266,0
+GE.US,D,19931007,000000,38.3022,38.5954,38.2079,38.3022,1668099.2215089,0
+GE.US,D,19931008,000000,38.4488,38.5954,37.9666,38.4488,1513272.9502439,0
+GE.US,D,19931011,000000,38.5954,38.8372,38.5001,38.6891,1175335.6200948,0
+GE.US,D,19931012,000000,38.7883,39.0287,38.2551,38.2551,2744931.8818306,0
+GE.US,D,19931013,000000,38.3022,38.7883,38.3022,38.5001,1555701.4010733,0
+GE.US,D,19931014,000000,38.6436,38.6891,38.3536,38.6891,2257626.7036622,0
+GE.US,D,19931015,000000,38.8853,39.6101,38.7395,39.4668,4578772.9516953,0
+GE.US,D,19931018,000000,39.4668,39.4668,39.1745,39.2713,1770571.5974426,0
+GE.US,D,19931019,000000,39.2713,39.4154,39.1745,39.3187,1927133.1395395,0
+GE.US,D,19931020,000000,39.2713,39.3681,39.1745,39.3681,1141096.0735348,0
+GE.US,D,19931021,000000,39.4154,39.5163,39.0287,39.0287,1503099.9725946,0
+GE.US,D,19931022,000000,39.1255,39.1745,38.4488,38.4488,2866510.0085251,0
+GE.US,D,19931025,000000,38.6436,38.6436,38.1588,38.3536,2067071.8787518,0
+GE.US,D,19931026,000000,38.3536,38.6891,38.2551,38.6436,1797616.1805242,0
+GE.US,D,19931027,000000,38.6436,39.0287,38.4016,39.0287,1376558.4889488,0
+GE.US,D,19931028,000000,39.0287,39.1255,38.6891,38.8372,2075508.3161684,0
+GE.US,D,19931029,000000,38.8853,39.2713,38.8853,38.8853,1756180.4010849,0
+GE.US,D,19931101,000000,38.8372,39.1255,38.7883,39.0789,1644527.7188925,0
+GE.US,D,19931102,000000,38.9822,39.5163,38.7395,38.9349,2363573.4294618,0
+GE.US,D,19931103,000000,39.1255,39.2239,38.4488,38.6436,2519888.7078121,0
+GE.US,D,19931104,000000,38.2551,38.4016,37.531,37.58,3255559.7600672,0
+GE.US,D,19931105,000000,37.3847,38.0148,37.3847,37.7248,3424032.0894468,0
+GE.US,D,19931108,000000,37.7248,37.8698,37.4792,37.58,2059133.0464311,0
+GE.US,D,19931109,000000,37.914,38.063,37.7248,37.8698,286577.37560871,0
+GE.US,D,19931110,000000,37.8233,37.9666,37.7721,37.914,2032088.4633496,0
+GE.US,D,19931111,000000,37.914,37.914,37.58,37.6271,2147710.5617024,0
+GE.US,D,19931112,000000,37.531,37.6768,37.1923,37.6271,3611361.3670392,0
+GE.US,D,19931115,000000,37.914,38.1117,37.6768,37.7721,2550653.9045063,0
+GE.US,D,19931116,000000,37.9666,38.6891,37.9666,38.6891,2727313.8687542,0
+GE.US,D,19931117,000000,38.7883,38.9349,38.4488,38.7395,2600031.0550674,0
+GE.US,D,19931118,000000,38.7395,39.0789,38.5954,39.0789,2693570.6578893,0
+GE.US,D,19931119,000000,39.0287,39.3681,38.8372,39.3681,3844589.6371246,0
+GE.US,D,19931122,000000,39.1745,39.4154,39.0287,39.3681,4779004.4185597,0
+GE.US,D,19931123,000000,39.4668,39.9968,39.4154,39.4668,3505165.8386918,0
+GE.US,D,19931124,000000,39.4154,39.4154,39.0287,39.1745,1704322.8414487,0
+GE.US,D,19931126,000000,39.3187,39.5163,39.2713,39.4668,732941.84063233,0
+GE.US,D,19931129,000000,39.5603,39.7558,39.2239,39.2239,2085184.9581225,0
+GE.US,D,19931130,000000,39.0789,39.4668,38.9822,39.4154,1531138.4964673,0
+GE.US,D,19931201,000000,39.5603,39.6101,39.1745,39.5163,2095606.7383195,0
+GE.US,D,19931202,000000,39.6101,40.189,39.5163,40.0921,2690097.5774241,0
+GE.US,D,19931203,000000,40.0921,40.4813,39.9014,40.1409,3404181.2004426,0
+GE.US,D,19931206,000000,40.2411,40.5767,40.0921,40.2411,1905299.4465562,0
+GE.US,D,19931207,000000,40.2876,40.2876,39.7558,39.9968,2092379.9216008,0
+GE.US,D,19931208,000000,39.8038,40.2876,39.7558,40.2411,1952193.6492411,0
+GE.US,D,19931209,000000,40.2411,40.7231,40.0457,40.4813,3872380.6278502,0
+GE.US,D,19931210,000000,40.7736,40.8185,40.4325,40.7231,2593332.4272842,0
+GE.US,D,19931213,000000,40.6262,40.7736,40.3844,40.4813,2164333.3645868,0
+GE.US,D,19931214,000000,40.7231,41.0619,40.6759,41.0115,3329002.2101387,0
+GE.US,D,19931215,000000,40.9162,41.741,40.9162,41.4471,4975266.4692639,0
+GE.US,D,19931216,000000,41.4968,41.5456,41.1101,41.4968,3483580.9482564,0
+GE.US,D,19931217,000000,41.4968,42.175,41.2541,42.123,6741371.0454502,0
+GE.US,D,19931220,000000,41.9773,41.9773,41.6914,41.7866,2438752.4197658,0
+GE.US,D,19931221,000000,41.9314,42.2695,41.7866,42.2224,3101724.8907919,0
+GE.US,D,19931222,000000,42.2695,42.2695,41.9314,42.2224,2213461.7126002,0
+GE.US,D,19931223,000000,42.2695,42.8013,42.2695,42.5121,3322551.1155028,0
+GE.US,D,19931227,000000,42.2224,42.8013,42.123,42.8013,1491686.790408,0
+GE.US,D,19931228,000000,42.6097,42.7052,42.5121,42.6564,2472000.564336,0
+GE.US,D,19931229,000000,42.6564,42.899,42.5586,42.6564,2072282.7688503,0
+GE.US,D,19931230,000000,42.6097,42.7052,42.3215,42.4161,2121411.1168636,0
+GE.US,D,19931231,000000,42.3215,42.5121,42.0269,42.0269,1690429.2501871,0
+GE.US,D,19940103,000000,41.9314,41.9773,41.5928,41.6914,3190551.208611,0
+GE.US,D,19940104,000000,41.6914,41.741,41.2541,41.5456,4158709.2009109,0
+GE.US,D,19940105,000000,41.6417,41.6417,41.2541,41.2541,3249107.3960305,0
+GE.US,D,19940106,000000,41.5928,41.8341,41.1101,41.6417,5406744.6716356,0
+GE.US,D,19940107,000000,41.5928,41.9314,41.399,41.8341,2144236.2118363,0
+GE.US,D,19940110,000000,41.9773,42.123,41.8828,42.0269,2737736.9183521,0
+GE.US,D,19940111,000000,42.0758,42.4161,42.0758,42.3215,3692495.116284,0
+GE.US,D,19940112,000000,42.3215,42.4648,42.123,42.4648,2202792.3992557,0
+GE.US,D,19940113,000000,42.3665,42.3665,42.123,42.175,2763788.8300435,0
+GE.US,D,19940114,000000,42.0758,42.9974,42.0758,42.8013,4179551.4919044,0
+GE.US,D,19940117,000000,42.8494,43.0448,42.6097,42.9494,2026628.7707029,0
+GE.US,D,19940118,000000,43.0448,43.6717,42.9974,43.4314,3436189.1404757,0
+GE.US,D,19940119,000000,43.2858,43.5772,43.1897,43.5772,2156890.8679612,0
+GE.US,D,19940120,000000,43.4797,43.6717,43.3338,43.4797,2724585.9265321,0
+GE.US,D,19940121,000000,43.2858,43.3827,43.0912,43.2858,4376804.944598,0
+GE.US,D,19940124,000000,43.2858,43.3827,43.0912,43.1897,2127118.3426574,0
+GE.US,D,19940125,000000,43.1392,43.2858,42.8494,42.899,2629308.5140768,0
+GE.US,D,19940126,000000,42.8494,42.899,42.6097,42.6564,2162103.0274606,0
+GE.US,D,19940127,000000,42.6564,43.4314,42.4648,43.3827,2408483.5587668,0
+GE.US,D,19940128,000000,43.8655,43.8655,43.1392,43.2376,3164499.2969196,0
+GE.US,D,19940131,000000,43.1897,43.4314,42.9974,43.1897,3196753.5006993,0
+GE.US,D,19940201,000000,43.0912,43.1897,42.8013,42.8494,2248198.8642561,0
+GE.US,D,19940202,000000,42.9974,43.7214,42.8013,43.7214,2998259.8434681,0
+GE.US,D,19940203,000000,43.5772,43.9632,43.4797,43.9632,3376640.2816659,0
+GE.US,D,19940204,000000,43.8167,43.8655,42.6564,42.6564,3357783.3334529,0
+GE.US,D,19940207,000000,42.2695,43.3827,42.2695,43.3827,3335453.3047747,0
+GE.US,D,19940208,000000,43.2858,43.3338,42.8013,42.9974,1896863.0091397,0
+GE.US,D,19940209,000000,42.9974,43.5772,42.9494,43.3827,2109750.4015298,0
+GE.US,D,19940210,000000,43.2376,43.3338,42.6564,42.6564,1843516.442418,0
+GE.US,D,19940211,000000,42.6564,42.9974,42.5586,42.9974,1497641.5493489,0
+GE.US,D,19940214,000000,42.8494,43.5772,42.8494,43.3338,1986930.8008972,0
+GE.US,D,19940215,000000,43.3827,43.9136,43.3827,43.6717,2893056.9865109,0
+GE.US,D,19940216,000000,43.5772,43.7686,43.3338,43.5772,2090395.8482211,0
+GE.US,D,19940217,000000,43.6717,43.9632,43.5283,43.7214,3040689.5636982,0
+GE.US,D,19940218,000000,43.7214,43.8655,43.2858,43.2858,3753035.3770833,0
+GE.US,D,19940222,000000,43.2376,43.4314,43.1392,43.2858,1986930.8008972,0
+GE.US,D,19940223,000000,43.2858,43.3827,42.9974,43.0448,1784713.9912521,0
+GE.US,D,19940224,000000,42.899,43.0448,42.175,42.2224,3008930.426213,0
+GE.US,D,19940225,000000,42.2695,42.3215,41.9314,42.123,2473242.0382745,0
+GE.US,D,19940228,000000,42.2224,42.5121,42.2224,42.2224,1879247.5348649,0
+GE.US,D,19940301,000000,42.2695,42.6564,42.2224,42.3215,3073440.1031729,0
+GE.US,D,19940302,000000,41.741,42.5586,41.5456,42.3665,3350587.1005738,0
+GE.US,D,19940303,000000,42.4161,42.4161,41.8341,42.0758,2239266.0911443,0
+GE.US,D,19940304,000000,42.2695,42.5586,42.0269,42.0269,2667767.548746,0
+GE.US,D,19940307,000000,42.2224,42.4648,42.0758,42.3665,1865600.2073498,0
+GE.US,D,19940308,000000,42.3215,42.4161,41.9773,42.0758,2060374.5203692,0
+GE.US,D,19940309,000000,42.123,42.2695,41.741,42.2224,2067320.6812997,0
+GE.US,D,19940310,000000,42.3665,42.3665,41.6914,41.8828,2150936.1090204,0
+GE.US,D,19940311,000000,41.741,42.175,41.6417,42.175,1950457.1090086,0
+GE.US,D,19940314,000000,41.9773,42.2224,41.9314,42.175,1908029.9275799,0
+GE.US,D,19940315,000000,42.0758,42.0758,41.741,42.0269,2160115.1458786,0
+GE.US,D,19940316,000000,41.8341,41.9314,41.5928,41.5928,2635262.0036172,0
+GE.US,D,19940317,000000,41.6914,41.741,41.0115,41.2541,3145889.8818539,0
+GE.US,D,19940318,000000,41.3037,42.0269,41.1101,41.8828,8404259.3768605,0
+GE.US,D,19940321,000000,41.9314,41.9773,41.5928,41.6914,2096349.3377611,0
+GE.US,D,19940322,000000,41.6914,41.8341,41.399,41.399,2154908.0639821,0
+GE.US,D,19940323,000000,41.4968,41.741,41.399,41.6417,1874036.6447663,0
+GE.US,D,19940324,000000,41.4968,41.6914,41.3037,41.5456,2378210.8895657,0
+GE.US,D,19940325,000000,41.6417,41.8341,40.9162,40.9162,2177734.4283555,0
+GE.US,D,19940328,000000,41.0115,41.4968,40.9162,41.4968,2197335.2454108,0
+GE.US,D,19940329,000000,41.4471,41.5456,40.9634,40.9634,2146966.6928599,0
+GE.US,D,19940330,000000,40.6759,40.6759,39.2713,39.5603,6566943.95713,0
+GE.US,D,19940331,000000,39.9014,40.1409,38.7395,40.0921,5700019.4056269,0
+GE.US,D,19940404,000000,38.8853,39.4154,38.5001,39.2713,6722016.4921412,0
+GE.US,D,19940405,000000,39.5603,39.7558,39.1255,39.6101,4510045.0560274,0
+GE.US,D,19940406,000000,39.4668,39.7558,38.7395,39.1255,5886603.544976,0
+GE.US,D,19940407,000000,39.3681,39.4668,39.0287,39.3681,3118348.9630772,0
+GE.US,D,19940408,000000,39.1745,39.3187,38.9822,38.9822,2858817.4399508,0
+GE.US,D,19940411,000000,39.0789,39.6101,38.9349,39.4154,2645685.0532149,0
+GE.US,D,19940412,000000,39.5163,39.9014,39.3681,39.7558,2091389.7890121,0
+GE.US,D,19940413,000000,39.6588,39.6588,39.1255,39.6101,2760563.2827256,0
+GE.US,D,19940414,000000,39.3681,39.3681,39.0287,39.0789,2052929.4849423,0
+GE.US,D,19940415,000000,38.9822,39.1745,38.6891,38.7883,3850049.3297713,0
+GE.US,D,19940418,000000,38.8372,38.9822,37.6768,38.0148,4409307.9509255,0
+GE.US,D,19940419,000000,37.914,38.7395,37.7721,38.2551,4002890.2582558,0
+GE.US,D,19940420,000000,38.4016,38.7395,37.914,38.2551,3494991.5916417,0
+GE.US,D,19940421,000000,38.3022,38.6891,38.0148,38.5954,2760315.7495783,0
+GE.US,D,19940422,000000,38.7883,38.8853,38.4488,38.4488,2020922.81431,0
+GE.US,D,19940425,000000,38.4016,38.8372,38.3022,38.7883,3059794.0450584,0
+GE.US,D,19940426,000000,38.7883,38.7883,38.3536,38.4488,2706472.8471614,0
+GE.US,D,19940428,000000,39.2713,39.2713,38.5001,38.7395,2938712.254059,0
+GE.US,D,19940429,000000,38.8372,38.9349,38.1117,38.1588,1893886.2643695,0
+GE.US,D,19940502,000000,38.1588,38.4016,38.1117,38.4016,2159868.882132,0
+GE.US,D,19940503,000000,38.3022,38.6436,38.1117,38.5954,2735006.4373285,0
+GE.US,D,19940504,000000,38.6436,39.3681,38.2551,39.2239,3780328.7627131,0
+GE.US,D,19940505,000000,39.5163,39.8038,39.1255,39.1745,3399962.9817344,0
+GE.US,D,19940506,000000,38.9349,39.0287,38.3536,38.7395,2899509.3505476,0
+GE.US,D,19940509,000000,38.4488,38.5001,37.9666,38.0148,3311631.7302098,0
+GE.US,D,19940510,000000,38.5954,38.6436,37.9666,38.063,3183852.5808278,0
+GE.US,D,19940511,000000,37.9666,38.0148,37.0962,37.3847,4034898.1982888,0
+GE.US,D,19940512,000000,37.4792,37.6271,37.3847,37.58,2670249.2272217,0
+GE.US,D,19940513,000000,37.7248,38.2551,37.4342,38.2079,4152505.6394221,0
+GE.US,D,19940516,000000,38.063,38.2551,37.6768,37.9666,1807292.8224781,0
+GE.US,D,19940517,000000,38.063,38.9822,37.6768,38.1588,2795423.5662547,0
+GE.US,D,19940518,000000,38.2551,38.5954,37.7721,38.3536,2670249.2272217,0
+GE.US,D,19940519,000000,38.3536,38.9822,37.9666,38.6891,2747039.0870835,0
+GE.US,D,19940520,000000,38.6891,38.7883,37.8698,38.1588,4229050.5049381,0
+GE.US,D,19940523,000000,37.7721,37.8698,37.3847,37.6768,2999997.6531014,0
+GE.US,D,19940524,000000,37.8698,38.5954,37.7721,38.063,2777061.684336,0
+GE.US,D,19940525,000000,37.9666,38.063,37.58,38.063,2352780.9842442,0
+GE.US,D,19940526,000000,38.2551,38.9822,38.2551,38.8853,2010875.5073355,0
+GE.US,D,19940527,000000,38.8853,39.4668,38.6891,39.2713,2147214.2260072,0
+GE.US,D,19940531,000000,39.0789,39.9968,38.9822,39.8536,2496564.7383429,0
+GE.US,D,19940601,000000,39.7558,40.2876,39.4668,40.189,2428828.2446644,0
+GE.US,D,19940602,000000,40.3844,40.3844,39.9968,40.0921,1617978.2021052,0
+GE.US,D,19940603,000000,39.7558,40.0921,39.5603,39.5603,1946609.5553207,0
+GE.US,D,19940606,000000,39.6588,39.7558,38.9822,39.0789,2206514.282269,0
+GE.US,D,19940607,000000,38.8853,39.1745,38.7883,39.0789,1743402.6130868,0
+GE.US,D,19940608,000000,39.2713,39.3681,38.4488,38.5954,2040152.9663448,0
+GE.US,D,19940609,000000,38.5954,38.7883,38.4488,38.7883,2050200.2733194,0
+GE.US,D,19940610,000000,38.5954,38.6891,38.1588,38.2551,2215447.0553806,0
+GE.US,D,19940613,000000,38.2551,38.6891,38.063,38.6891,1614630.7923147,0
+GE.US,D,19940614,000000,38.7883,38.8853,38.3536,38.4488,2454137.5569143,0
+GE.US,D,19940615,000000,38.4488,38.5954,38.063,38.063,3501692.7582265,0
+GE.US,D,19940616,000000,38.063,38.4488,37.9666,38.4488,2447810.8635522,0
+GE.US,D,19940617,000000,38.5954,38.8853,38.1588,38.2551,7097668.9881171,0
+GE.US,D,19940620,000000,38.063,38.3536,37.6768,37.9666,2657098.2354015,0
+GE.US,D,19940621,000000,37.8698,37.9666,36.7567,36.9505,5047343.0441231,0
+GE.US,D,19940622,000000,37.0474,37.1923,36.08,36.6591,5990564.9279951,0
+GE.US,D,19940623,000000,36.8528,38.063,36.8528,37.0474,6437053.7942927,0
+GE.US,D,19940624,000000,36.9505,37.7721,36.6591,37.0474,3726611.5309709,0
+GE.US,D,19940627,000000,36.8528,37.9666,36.6591,37.9666,3842359.2999983,0
+GE.US,D,19940628,000000,37.6768,37.8698,37.3847,37.8698,2665906.6072393,0
+GE.US,D,19940629,000000,37.7721,38.3536,37.6768,38.1588,2818001.12808,0
+GE.US,D,19940630,000000,38.2551,38.2551,37.3847,37.3847,2644072.9142563,0
+GE.US,D,19940701,000000,37.8698,37.8698,37.0474,37.1923,2375357.2766689,0
+GE.US,D,19940705,000000,37.3847,37.8698,37.1923,37.6768,2540605.3281311,0
+GE.US,D,19940706,000000,37.4792,37.9666,37.2877,37.8698,2124015.9272127,0
+GE.US,D,19940707,000000,38.063,38.1588,37.7721,37.9666,1840664.0989219,0
+GE.US,D,19940708,000000,37.7721,38.063,37.6768,37.9666,1758662.0795608,0
+GE.US,D,19940711,000000,37.9666,38.063,37.3847,37.8698,1891280.1846199,0
+GE.US,D,19940712,000000,37.6768,37.8698,37.3847,37.58,2206761.8154162,0
+GE.US,D,19940713,000000,37.6768,37.9666,37.4792,37.58,1952565.5836624,0
+GE.US,D,19940714,000000,37.58,38.1588,37.4792,38.1588,3083859.3445683,0
+GE.US,D,19940715,000000,38.1588,38.6891,38.063,38.3536,3563100.0197414,0
+GE.US,D,19940718,000000,38.3536,38.5954,37.8698,38.3536,2012982.7125884,0
+GE.US,D,19940719,000000,38.3536,39.2713,38.2551,39.1745,2851126.1407771,0
+GE.US,D,19940720,000000,39.3681,39.4668,38.9822,39.0789,2170910.1298975,0
+GE.US,D,19940721,000000,39.1745,39.2713,38.8853,38.8853,1915348.0229316,0
+GE.US,D,19940722,000000,39.0789,39.8536,38.8853,39.7558,2135429.1093993,0
+GE.US,D,19940725,000000,39.7558,40.189,39.6588,39.9968,2520632.5766545,0
+GE.US,D,19940726,000000,39.8536,39.8536,39.1745,39.3681,1417869.867114,0
+GE.US,D,19940727,000000,39.4668,39.4668,38.8853,39.0789,2063846.3314337,0
+GE.US,D,19940728,000000,39.1745,39.6588,39.0789,39.6588,1263294.9371984,0
+GE.US,D,19940729,000000,39.6588,40.5767,39.4668,40.3844,2972827.399345,0
+GE.US,D,19940801,000000,40.2876,40.6759,40.0921,40.2876,2156520.2029408,0
+GE.US,D,19940802,000000,40.4813,40.7736,40.0921,40.0921,2693943.8617113,0
+GE.US,D,19940803,000000,39.9968,40.189,39.5603,39.7558,1940408.5326335,0
+GE.US,D,19940804,000000,39.5603,39.7558,38.7883,38.8853,4046434.5123486,0
+GE.US,D,19940805,000000,38.8853,39.4668,38.7883,39.2713,1313539.0884753,0
+GE.US,D,19940808,000000,39.5603,39.7558,39.2713,39.6588,1519227.7091847,0
+GE.US,D,19940809,000000,39.5603,39.5603,39.0789,39.1745,2130219.4887015,0
+GE.US,D,19940810,000000,39.3681,39.4668,38.1588,38.6891,3801295.4549804,0
+GE.US,D,19940811,000000,38.5954,38.6891,37.8698,38.1588,3044533.3091839,0
+GE.US,D,19940812,000000,38.3536,38.6891,38.1588,38.5954,3446237.7168509,0
+GE.US,D,19940815,000000,38.4488,39.0789,38.063,39.0789,3948677.9602191,0
+GE.US,D,19940816,000000,38.7883,38.9822,38.5954,38.8853,3656144.5562689,0
+GE.US,D,19940817,000000,38.8853,38.8853,38.063,38.3536,2645560.651941,0
+GE.US,D,19940818,000000,37.8698,38.063,37.4792,37.7721,5104411.493858,0
+GE.US,D,19940819,000000,37.7721,38.3536,37.2877,38.3536,4912863.9975573,0
+GE.US,D,19940822,000000,38.1588,38.5954,38.063,38.2551,1625297.5668575,0
+GE.US,D,19940823,000000,38.4488,39.2713,38.4488,39.0789,3001609.7920601,0
+GE.US,D,19940824,000000,39.1745,39.4668,38.8853,39.4668,2475102.979781,0
+GE.US,D,19940825,000000,39.6588,39.8536,39.5603,39.7558,3695720.6636022,0
+GE.US,D,19940826,000000,40.0921,40.9634,39.9968,40.6759,3973860.3323935,0
+GE.US,D,19940829,000000,40.8672,41.0619,40.0921,40.2876,2495324.5338055,0
+GE.US,D,19940830,000000,40.3844,40.4813,39.6588,40.0921,2439993.8937039,0
+GE.US,D,19940831,000000,39.8536,40.3844,39.8536,39.8536,2402776.332973,0
+GE.US,D,19940901,000000,40.0921,40.3844,39.9968,40.2876,1678022.1272094,0
+GE.US,D,19940902,000000,40.2876,40.3844,39.9968,40.0921,1484862.4919502,0
+GE.US,D,19940906,000000,40.2876,40.2876,39.4668,39.5603,1410056.7054681,0
+GE.US,D,19940907,000000,39.6588,39.7558,39.0789,39.2713,2001940.1954222,0
+GE.US,D,19940908,000000,39.2713,39.6588,39.2713,39.3681,1656435.9673736,0
+GE.US,D,19940909,000000,39.4668,39.6588,39.0789,39.3681,2254649.9588921,0
+GE.US,D,19940912,000000,39.5603,39.6588,39.2713,39.3681,1894256.9293899,0
+GE.US,D,19940913,000000,39.5603,39.8536,39.5603,39.6588,1519599.643606,0
+GE.US,D,19940914,000000,39.9968,40.5767,39.8536,40.2876,2418161.4701216,0
+GE.US,D,19940915,000000,40.3844,41.1564,40.2876,41.1564,2493835.52672,0
+GE.US,D,19940916,000000,40.8672,41.0619,40.5767,40.8672,5546434.6083,0
+GE.US,D,19940919,000000,40.8672,40.9634,40.2876,40.4813,2608590.6243573,0
+GE.US,D,19940920,000000,40.2876,40.3844,39.5603,39.6588,2864646.5282169,0
+GE.US,D,19940921,000000,39.8536,39.9968,39.0789,39.6588,2888840.0372033,0
+GE.US,D,19940922,000000,40.0921,40.0921,39.0789,39.3681,2865640.4690079,0
+GE.US,D,19940923,000000,39.1745,39.3681,38.8853,39.0789,2005414.5452883,0
+GE.US,D,19940926,000000,38.9822,39.6588,38.9822,39.4668,1777642.159647,0
+GE.US,D,19940927,000000,39.7558,39.8536,38.9822,39.0789,1977501.6920902,0
+GE.US,D,19940928,000000,39.0789,39.2713,38.9822,39.0789,2314198.8177018,0
+GE.US,D,19940929,000000,39.1745,39.1745,38.9822,39.0789,2325487.5986146,0
+GE.US,D,19940930,000000,39.1745,39.1745,38.5954,38.5954,1893514.3299485,0
+GE.US,D,19941003,000000,38.7883,38.8853,37.9666,38.1588,3842109.2280498,0
+GE.US,D,19941004,000000,38.063,38.3536,37.58,37.6768,3410384.7619314,0
+GE.US,D,19941005,000000,37.6768,38.2551,37.4792,37.9666,3597340.835702,0
+GE.US,D,19941006,000000,38.063,38.2551,37.4792,37.6768,2056775.7692294,0
+GE.US,D,19941007,000000,37.58,37.8698,37.3847,37.4792,2592338.4864933,0
+GE.US,D,19941010,000000,37.6768,37.8698,37.4792,37.58,2011618.106777,0
+GE.US,D,19941011,000000,37.8698,38.7883,37.7721,38.7883,3149239.8304459,0
+GE.US,D,19941012,000000,38.8853,40.2876,38.7883,40.189,3597093.3025549,0
+GE.US,D,19941013,000000,40.5767,40.8672,39.7558,40.0921,3638527.8125932,0
+GE.US,D,19941014,000000,40.3844,40.3844,39.7558,40.3844,1896615.4759925,0
+GE.US,D,19941017,000000,40.2876,40.7736,40.0921,40.3844,2509964.532711,0
+GE.US,D,19941018,000000,40.3844,40.3844,39.7558,39.9968,2245096.4488111,0
+GE.US,D,19941019,000000,39.9968,40.5767,39.6588,40.2876,2437759.7483755,0
+GE.US,D,19941020,000000,40.0921,40.0921,38.8853,39.2713,3690139.1084831,0
+GE.US,D,19941021,000000,39.2713,39.2713,37.9666,37.9666,6318824.3467895,0
+GE.US,D,19941024,000000,38.063,38.5954,37.9666,38.3536,4219744.5280044,0
+GE.US,D,19941025,000000,38.1588,38.9822,38.1588,38.2551,3237940.4775903,0
+GE.US,D,19941026,000000,38.6891,38.6891,38.2551,38.3536,2801502.7264696,0
+GE.US,D,19941027,000000,38.3536,38.6891,38.1588,38.5954,2542839.4734595,0
+GE.US,D,19941028,000000,38.7883,39.6588,38.6891,39.5603,3043044.3020983,0
+GE.US,D,19941031,000000,39.4668,39.5603,39.0789,39.1745,2268049.7532601,0
+GE.US,D,19941101,000000,39.0789,39.3681,38.7883,38.8853,1824165.6973114,0
+GE.US,D,19941102,000000,38.6891,39.1745,38.2551,38.6891,2397814.2454224,0
+GE.US,D,19941103,000000,38.8853,38.8853,38.4488,38.8853,1584978.8600829,0
+GE.US,D,19941104,000000,39.2713,39.2713,38.3536,38.4488,1924529.5985911,0
+GE.US,D,19941107,000000,38.3536,39.0789,38.2551,38.6891,1576666.8239401,0
+GE.US,D,19941108,000000,38.8853,39.7558,38.7883,39.3681,2134932.7737041,0
+GE.US,D,19941109,000000,39.8536,39.9968,38.9822,39.0789,2301544.1615769,0
+GE.US,D,19941110,000000,39.3681,39.6588,39.0789,39.0789,1719707.9785973,0
+GE.US,D,19941111,000000,38.7883,39.3681,38.7883,39.0789,1341077.4684506,0
+GE.US,D,19941114,000000,39.1745,39.3681,38.9822,39.0789,1681620.8783495,0
+GE.US,D,19941115,000000,38.9822,39.4668,38.4488,39.0789,2085681.2938176,0
+GE.US,D,19941116,000000,39.3681,39.5603,39.0789,39.4668,1829127.7848618,0
+GE.US,D,19941117,000000,39.5603,39.6588,38.5954,39.0789,2642335.104623,0
+GE.US,D,19941118,000000,38.9822,39.2713,38.5954,39.0789,4702955.8887387,0
+GE.US,D,19941121,000000,38.9822,38.9822,37.9666,37.9666,2521377.7148976,0
+GE.US,D,19941122,000000,37.7721,38.063,37.2877,37.2877,3800674.7180113,0
+GE.US,D,19941123,000000,36.8528,37.2877,36.3706,37.0474,6131868.2730189,0
+GE.US,D,19941125,000000,36.8528,37.1923,36.7567,37.0474,1086137.3678545,0
+GE.US,D,19941128,000000,37.0474,37.8698,37.0474,37.8698,2529190.8765435,0
+GE.US,D,19941129,000000,37.6768,37.7721,37.1923,37.3847,2661066.3821613,0
+GE.US,D,19941130,000000,37.6768,37.8698,36.8528,36.8528,2723220.05132,0
+GE.US,D,19941201,000000,36.9505,37.0474,36.3706,36.5652,2474731.0453598,0
+GE.US,D,19941202,000000,36.5652,37.8698,36.3706,37.7721,2772720.3337546,0
+GE.US,D,19941205,000000,37.9666,38.2551,37.2877,37.58,2149695.9044827,0
+GE.US,D,19941206,000000,37.3847,37.6768,36.8528,37.2877,2530805.5543037,0
+GE.US,D,19941207,000000,36.9505,37.9666,36.9505,37.9666,2054045.2882057,0
+GE.US,D,19941208,000000,37.9666,38.1588,36.9505,36.9505,2717389.6936529,0
+GE.US,D,19941209,000000,37.2877,37.6768,36.6591,37.58,3343393.4064962,0
+GE.US,D,19941212,000000,37.58,37.9666,37.2877,37.9666,2801997.7927639,0
+GE.US,D,19941213,000000,38.1588,38.6891,38.063,38.3536,3247123.3226508,0
+GE.US,D,19941214,000000,38.5954,39.2713,38.5954,39.0789,3430109.9802609,0
+GE.US,D,19941215,000000,38.9822,39.3681,38.8853,39.2713,2978783.4276866,0
+GE.US,D,19941216,000000,39.5603,40.3844,39.3681,40.2876,9739878.4220653,0
+GE.US,D,19941219,000000,40.189,40.2876,39.9968,40.0921,3012279.1054044,0
+GE.US,D,19941220,000000,40.2876,40.2876,39.6588,39.8536,2767013.1079608,0
+GE.US,D,19941221,000000,39.6588,40.3844,39.6588,39.9968,3543995.5383811,0
+GE.US,D,19941222,000000,39.8536,40.8672,39.8536,40.4813,2652881.2860942,0
+GE.US,D,19941223,000000,40.0921,40.2876,39.8536,39.8536,1348895.7076997,0
+GE.US,D,19941227,000000,40.189,41.0619,39.8536,41.0619,2175747.8161742,0
+GE.US,D,19941228,000000,41.0619,41.2541,40.6759,40.9634,1835949.5445185,0
+GE.US,D,19941229,000000,40.8672,41.5928,40.7736,41.399,2492346.5196346,0
+GE.US,D,19941230,000000,41.399,41.4968,40.8672,40.8672,1651598.2810969,0
+GE.US,D,19950103,000000,40.6759,40.8672,40.189,40.8672,2459843.5133073,0
+GE.US,D,19950104,000000,40.8672,41.2541,40.6759,40.8672,2097467.6798262,0
+GE.US,D,19950105,000000,40.6759,41.399,40.6759,40.9634,2269786.2934926,0
+GE.US,D,19950106,000000,40.8672,41.399,40.6759,40.7736,2021542.2818784,0
+GE.US,D,19950109,000000,40.5767,40.7736,40.3844,40.3844,1752953.5843661,0
+GE.US,D,19950110,000000,40.3844,41.2541,40.3844,40.6759,2480561.4030269,0
+GE.US,D,19950111,000000,40.7736,41.2541,40.6759,41.2541,2186293.9976453,0
+GE.US,D,19950112,000000,41.1564,41.2541,40.9634,41.1564,1680133.1406648,0
+GE.US,D,19950113,000000,41.2541,41.6914,41.2541,41.6914,2083200.8847426,0
+GE.US,D,19950116,000000,41.6914,42.4648,41.5928,42.175,2782644.5088558,0
+GE.US,D,19950117,000000,41.8828,41.8828,41.4968,41.6914,2956326.4589329,0
+GE.US,D,19950118,000000,41.5928,41.9773,41.5928,41.8828,2429200.1790856,0
+GE.US,D,19950119,000000,41.5928,41.6914,40.7736,40.8672,3028281.1713197,0
+GE.US,D,19950120,000000,40.6759,40.9634,40.3844,40.8672,4608176.0813794,0
+GE.US,D,19950123,000000,40.3844,40.5767,39.9968,40.2876,3218961.6669048,0
+GE.US,D,19950124,000000,40.5767,40.8672,40.2876,40.3844,2154161.6563382,0
+GE.US,D,19950125,000000,40.3844,40.8672,40.189,40.6759,2140143.6638026,0
+GE.US,D,19950126,000000,40.7736,40.9634,40.6759,40.8672,2232195.5289398,0
+GE.US,D,19950127,000000,41.0619,41.2541,40.3844,40.4813,1700230.293415,0
+GE.US,D,19950130,000000,40.4813,40.9634,40.2876,40.9634,1346290.8973506,0
+GE.US,D,19950131,000000,41.0619,41.4968,40.9634,41.2541,1794886.9689013,0
+GE.US,D,19950201,000000,41.399,41.399,40.6759,40.9634,2069304.7546795,0
+GE.US,D,19950202,000000,40.7736,41.0619,40.6759,41.0619,1642666.7773861,0
+GE.US,D,19950203,000000,41.2541,42.175,41.2541,41.7866,3148124.0271823,0
+GE.US,D,19950206,000000,41.9773,41.9773,41.5928,41.6914,2388633.9391635,0
+GE.US,D,19950207,000000,41.6914,41.7866,41.4968,41.6914,1878998.7323171,0
+GE.US,D,19950208,000000,41.5928,41.8828,41.4968,41.6914,1653955.5582986,0
+GE.US,D,19950209,000000,41.6914,41.8828,41.4968,41.8828,1708665.461431,0
+GE.US,D,19950210,000000,41.9773,42.2695,41.5928,41.7866,1891652.1190413,0
+GE.US,D,19950213,000000,41.7866,42.3665,41.5928,42.175,1554336.7952619,0
+GE.US,D,19950214,000000,42.0758,42.175,41.8828,42.175,1997973.3180634,0
+GE.US,D,19950215,000000,42.3665,43.1897,42.175,42.9974,3220945.7402847,0
+GE.US,D,19950216,000000,43.2858,43.3827,42.9974,43.3827,4132656.0198189,0
+GE.US,D,19950217,000000,43.3827,43.4797,42.899,42.9974,5228471.2990282,0
+GE.US,D,19950221,000000,43.1897,43.2858,42.8013,43.1897,2171282.0643186,0
+GE.US,D,19950222,000000,43.2858,44.3972,43.1897,44.2042,3376268.3472449,0
+GE.US,D,19950223,000000,44.3972,44.8843,44.2042,44.3972,4629389.0373933,0
+GE.US,D,19950224,000000,44.2042,44.4948,43.6717,43.8655,2914521.2838742,0
+GE.US,D,19950227,000000,43.7686,43.7686,42.899,42.9974,2758826.7424929,0
+GE.US,D,19950228,000000,42.899,43.9632,42.8013,43.8655,2147959.3642502,0
+GE.US,D,19950301,000000,43.3827,43.6717,43.0912,43.3827,2379699.8966511,0
+GE.US,D,19950302,000000,43.2858,43.3827,42.3665,42.5586,2478576.0602462,0
+GE.US,D,19950303,000000,42.3665,42.5586,42.175,42.4648,1524189.7967355,0
+GE.US,D,19950306,000000,42.0758,42.3665,41.9773,42.2695,2684018.4172094,0
+GE.US,D,19950307,000000,42.2695,42.4648,41.6914,42.175,2499789.0162603,0
+GE.US,D,19950308,000000,42.175,42.899,42.175,42.6564,3198864.5141543,0
+GE.US,D,19950309,000000,42.5586,42.8013,41.8828,42.6564,1782479.8459236,0
+GE.US,D,19950310,000000,42.899,43.9632,42.8013,43.8655,3263871.79621,0
+GE.US,D,19950313,000000,43.8655,44.3021,43.6717,43.7686,2006657.2886272,0
+GE.US,D,19950314,000000,44.0587,44.3972,43.8655,44.0587,2038041.9528895,0
+GE.US,D,19950315,000000,44.0587,44.2042,42.9974,43.0912,2447562.0610043,0
+GE.US,D,19950316,000000,42.899,44.0587,42.899,43.9632,2462076.3892349,0
+GE.US,D,19950317,000000,43.9632,43.9632,43.3827,43.4797,5571616.9804742,0
+GE.US,D,19950320,000000,43.4797,43.5772,43.0912,43.3827,2002314.6686451,0
+GE.US,D,19950321,000000,43.2858,43.9632,43.1897,43.5772,2921341.77413,0
+GE.US,D,19950322,000000,43.5772,43.7686,42.9974,43.7686,1749483.0427025,0
+GE.US,D,19950323,000000,43.5772,43.8655,43.4797,43.6717,2467908.0163025,0
+GE.US,D,19950324,000000,43.8655,44.2042,43.6717,44.0587,2492223.3877614,0
+GE.US,D,19950327,000000,44.2042,44.3021,43.5772,43.7686,1833344.7341697,0
+GE.US,D,19950328,000000,43.7686,44.2042,43.7686,43.9632,1541557.737863,0
+GE.US,D,19950329,000000,44.0587,44.3972,43.6717,44.0587,2763168.0930742,0
+GE.US,D,19950330,000000,44.2042,44.2042,43.3338,43.8655,1873664.7103452,0
+GE.US,D,19950331,000000,43.6717,43.6717,43.1897,43.2858,2387888.8009205,0
+GE.US,D,19950403,000000,43.5772,43.7686,43.3827,43.7686,2197707.179832,0
+GE.US,D,19950404,000000,43.4797,43.9632,43.4797,43.9632,2624222.0252523,0
+GE.US,D,19950405,000000,43.8655,43.9632,43.6717,43.9632,1458933.7121319,0
+GE.US,D,19950406,000000,44.0587,44.4948,43.9632,44.3021,1818085.2676956,0
+GE.US,D,19950407,000000,44.3021,44.4948,43.8655,43.9632,2126869.5401094,0
+GE.US,D,19950410,000000,43.7686,44.3021,43.7686,44.0587,1247167.2006083,0
+GE.US,D,19950411,000000,44.2042,44.3972,43.6717,43.8655,1817216.9975796,0
+GE.US,D,19950412,000000,43.8655,43.8655,43.3827,43.8655,1386731.4665981,0
+GE.US,D,19950413,000000,43.9632,44.0587,43.6717,44.0587,1795506.4364696,0
+GE.US,D,19950417,000000,44.3972,44.5904,43.1897,43.1897,2725205.3941004,0
+GE.US,D,19950418,000000,43.5772,43.6717,42.9974,43.2858,2661811.5204043,0
+GE.US,D,19950419,000000,43.4797,43.9632,42.8013,43.8655,2341243.4007834,0
+GE.US,D,19950420,000000,43.9632,44.0587,43.1897,43.2858,2384664.5230031,0
+GE.US,D,19950421,000000,43.6717,44.0587,43.4797,44.0587,4343805.6025755,0
+GE.US,D,19950424,000000,43.9632,44.6896,43.6717,44.4948,2527331.2044377,0
+GE.US,D,19950425,000000,44.4948,44.6896,44.0587,44.6896,2358983.2763323,0
+GE.US,D,19950426,000000,44.8843,45.6065,44.5904,44.7849,2371390.39931,0
+GE.US,D,19950427,000000,44.5904,45.2694,44.5904,45.1708,2870728.2272332,0
+GE.US,D,19950428,000000,45.1708,45.4624,44.8843,44.8843,3156436.063325,0
+GE.US,D,19950501,000000,44.8843,45.2694,44.8843,45.1708,2143742.4149427,0
+GE.US,D,19950502,000000,44.981,45.2694,44.8843,45.0725,2075755.8493155,0
+GE.US,D,19950503,000000,45.1708,45.8011,45.1708,45.3654,2689973.1761503,0
+GE.US,D,19950504,000000,45.4624,46.3824,45.2694,45.8011,3394504.5584886,0
+GE.US,D,19950505,000000,46.2856,46.3824,45.8011,45.9951,2486268.6288205,0
+GE.US,D,19950508,000000,45.8011,46.8654,45.3654,46.8654,2437886.6884509,0
+GE.US,D,19950509,000000,46.8654,47.1073,46.4763,47.0087,2612189.3754972,0
+GE.US,D,19950510,000000,47.0087,47.494,46.5723,47.3956,4782601.9002989,0
+GE.US,D,19950511,000000,47.494,47.494,46.6717,46.7677,2576210.7499032,0
+GE.US,D,19950512,000000,46.4763,47.2988,46.3824,47.2988,3349967.6330055,0
+GE.US,D,19950515,000000,46.8654,46.8654,45.9951,46.1864,4088738.5619041,0
+GE.US,D,19950516,000000,46.2856,46.5723,45.4624,45.6065,3448223.0596315,0
+GE.US,D,19950517,000000,45.8979,46.1864,45.8011,46.0911,2436646.4839134,0
+GE.US,D,19950518,000000,45.9951,46.4763,45.1708,45.2694,3047884.5271765,0
+GE.US,D,19950519,000000,45.1708,45.3654,44.8843,45.2694,5464803.2539593,0
+GE.US,D,19950522,000000,45.4624,45.8979,45.3654,45.8011,2369403.7871286,0
+GE.US,D,19950523,000000,45.8979,46.1864,45.4624,46.1864,2245469.6526332,0
+GE.US,D,19950524,000000,46.0911,46.3824,45.2694,45.8011,2856708.965297,0
+GE.US,D,19950525,000000,45.705,45.705,44.6896,45.2694,2840332.426159,0
+GE.US,D,19950526,000000,45.0725,45.3654,44.6896,45.1708,2492841.585929,0
+GE.US,D,19950530,000000,45.1708,45.4624,44.8843,45.3654,2039902.8943962,0
+GE.US,D,19950531,000000,45.6065,46.4763,45.3654,46.4763,2349306.6343782,0
+GE.US,D,19950601,000000,46.3824,46.6717,45.8979,46.4763,2780907.9686231,0
+GE.US,D,19950602,000000,46.2856,46.7677,45.2694,45.4624,2563431.6925044,0
+GE.US,D,19950605,000000,45.3654,46.3824,45.2694,46.3824,2807580.6172836,0
+GE.US,D,19950606,000000,46.3824,46.5723,46.0911,46.1864,3306670.9120598,0
+GE.US,D,19950607,000000,45.8979,46.0911,45.705,45.9951,1893886.2643695,0
+GE.US,D,19950608,000000,45.9951,46.0911,45.6065,45.6065,1474690.7837015,0
+GE.US,D,19950609,000000,45.4624,45.705,44.4948,44.5904,3937264.7780325,0
+GE.US,D,19950612,000000,44.6896,45.4624,44.6896,45.4624,2271027.7674308,0
+GE.US,D,19950613,000000,45.8011,46.0911,45.6065,46.0911,1814984.1216517,0
+GE.US,D,19950614,000000,45.8979,46.3824,45.705,46.2856,1658050.6451336,0
+GE.US,D,19950615,000000,46.2856,46.6717,46.0911,46.2856,1867834.3526783,0
+GE.US,D,19950616,000000,46.3824,46.5723,45.8979,45.9951,6143281.4552055,0
+GE.US,D,19950619,000000,45.8979,46.3824,45.8979,46.3824,2050200.2733194,0
+GE.US,D,19950620,000000,46.2856,46.3824,45.705,45.8979,3181991.6393213,0
+GE.US,D,19950621,000000,45.8011,46.3824,45.705,45.8011,2349804.2394741,0
+GE.US,D,19950622,000000,46.0911,46.1864,45.8011,45.8979,3646095.9798936,0
+GE.US,D,19950623,000000,45.705,45.9951,45.4624,45.8011,2496936.6727642,0
+GE.US,D,19950626,000000,45.8011,45.9951,45.3654,45.6065,2146221.5546169,0
+GE.US,D,19950627,000000,45.705,45.9951,45.3654,45.4624,2769496.0558373,0
+GE.US,D,19950628,000000,45.705,45.8979,45.0725,45.4624,3108672.3211231,0
+GE.US,D,19950629,000000,45.3654,45.705,44.5904,44.8843,3265980.2708639,0
+GE.US,D,19950630,000000,44.6896,45.2694,44.6896,45.1708,2313204.8769108,0
+GE.US,D,19950703,000000,45.2694,45.8011,45.1708,45.7538,1232527.2017029,0
+GE.US,D,19950705,000000,45.8011,46.4763,45.8011,46.2856,2859562.5781938,0
+GE.US,D,19950706,000000,46.3824,47.2988,46.0911,47.2988,2685507.4242947,0
+GE.US,D,19950707,000000,47.2025,48.0754,47.1073,48.0754,3744475.8077935,0
+GE.US,D,19950710,000000,48.0754,48.0754,47.6871,47.8809,1989536.8806468,0
+GE.US,D,19950711,000000,47.5909,47.9778,47.2025,47.2988,1912867.6138567,0
+GE.US,D,19950712,000000,47.0087,47.5909,46.7677,47.3956,2282565.3508916,0
+GE.US,D,19950713,000000,47.1073,47.2025,46.6717,46.9151,2230458.9887073,0
+GE.US,D,19950714,000000,46.6717,47.2025,46.4763,46.5723,1964848.3053662,0
+GE.US,D,19950717,000000,46.5723,47.7856,46.2856,47.6871,2226860.2375674,0
+GE.US,D,19950718,000000,47.5909,48.1691,47.2025,47.2988,2476715.1187397,0
+GE.US,D,19950719,000000,47.2025,47.9778,45.8011,46.5723,4986430.8489026,0
+GE.US,D,19950720,000000,46.4763,47.5909,46.4763,47.5909,2602016.397848,0
+GE.US,D,19950721,000000,47.5909,48.0754,47.1073,47.9778,6067978.0636276,0
+GE.US,D,19950724,000000,47.9778,48.5088,47.6871,47.7856,2560703.7502821,0
+GE.US,D,19950725,000000,47.7856,48.1691,47.3956,47.7856,2512073.0073647,0
+GE.US,D,19950726,000000,47.9778,47.9778,47.3956,47.494,2784257.9172151,0
+GE.US,D,19950727,000000,47.7856,48.0754,47.494,47.494,2688361.0371915,0
+GE.US,D,19950728,000000,47.5909,47.5909,46.9151,47.1073,1844510.3832091,0
+GE.US,D,19950731,000000,47.494,47.8809,47.1073,47.2988,2202172.9316875,0
+GE.US,D,19950801,000000,47.2988,47.3956,46.6717,47.0087,2175128.3486058,0
+GE.US,D,19950802,000000,47.494,47.6871,45.8979,45.9951,3629596.3088822,0
+GE.US,D,19950803,000000,45.8011,46.1864,45.6065,45.9951,2837231.2801148,0
+GE.US,D,19950804,000000,46.2856,46.6717,45.9951,46.1864,2231700.4626456,0
+GE.US,D,19950807,000000,46.4763,47.1073,46.2856,47.1073,1249026.8727141,0
+GE.US,D,19950808,000000,47.1073,47.2988,46.9151,47.2988,1624554.9674161,0
+GE.US,D,19950809,000000,47.2988,47.2988,46.7677,47.0087,1577659.4953304,0
+GE.US,D,19950810,000000,47.0087,47.1073,46.2856,46.4763,1991768.4871739,0
+GE.US,D,19950811,000000,46.3824,46.4763,45.8011,46.2856,1517614.3008254,0
+GE.US,D,19950814,000000,46.2856,47.1073,46.1864,47.0087,1624429.2967413,0
+GE.US,D,19950815,000000,46.9151,47.2025,46.3824,47.0087,1849473.7401604,0
+GE.US,D,19950816,000000,46.7677,47.2025,46.3824,46.6717,1782727.3790706,0
+GE.US,D,19950817,000000,46.6717,46.7677,46.0911,46.1864,2258619.3750524,0
+GE.US,D,19950818,000000,46.2856,46.4763,45.8011,45.8979,3505041.4374176,0
+GE.US,D,19950821,000000,46.0911,46.6717,46.0911,46.0911,2111115.0073412,0
+GE.US,D,19950822,000000,46.1864,46.1864,45.8011,46.0911,1985317.3925379,0
+GE.US,D,19950823,000000,45.9951,46.1864,45.705,45.8979,2093125.0598439,0
+GE.US,D,19950824,000000,45.9951,46.3824,45.8979,46.2856,1616366.0631467,0
+GE.US,D,19950825,000000,46.2856,47.0087,46.2856,46.7677,1707921.5925887,0
+GE.US,D,19950828,000000,46.9151,47.1073,46.7677,47.1073,1475930.9882392,0
+GE.US,D,19950829,000000,47.0087,47.2988,47.0087,47.2025,1622196.4208136,0
+GE.US,D,19950830,000000,47.2025,47.3956,47.0087,47.2988,1390577.7508852,0
+GE.US,D,19950831,000000,47.2988,47.2988,46.9151,47.2025,1597384.7136597,0
+GE.US,D,19950901,000000,47.1073,47.2988,46.9151,47.1073,2145725.2189218,0
+GE.US,D,19950905,000000,47.2988,47.2988,46.7677,47.1073,1989413.7487735,0
+GE.US,D,19950906,000000,47.2025,47.5909,47.1073,47.5909,1921674.7162935,0
+GE.US,D,19950907,000000,47.5909,47.5909,47.1073,47.3956,1744641.5482236,0
+GE.US,D,19950908,000000,47.3956,47.494,47.0087,47.1073,1582126.5165866,0
+GE.US,D,19950911,000000,47.1073,47.3956,47.1073,47.2025,1198286.3857421,0
+GE.US,D,19950912,000000,47.6871,48.0754,47.3956,48.0754,4659410.365245,0
+GE.US,D,19950913,000000,47.7856,48.7033,47.6871,48.6096,3450454.6661587,0
+GE.US,D,19950914,000000,48.7033,50.2986,48.7033,50.0078,3833053.3230649,0
+GE.US,D,19950915,000000,50.3962,51.2211,50.1047,51.2211,6492135.6318462,0
+GE.US,D,19950918,000000,50.7814,50.8806,49.8164,50.0078,2994537.9604548,0
+GE.US,D,19950919,000000,50.0078,50.0078,49.0893,49.7188,2902484.8259169,0
+GE.US,D,19950920,000000,49.9117,50.0078,49.3807,49.7188,1958646.0132781,0
+GE.US,D,19950921,000000,49.7188,50.0078,49.2824,49.8164,2323380.3933616,0
+GE.US,D,19950922,000000,49.4768,50.8806,49.3807,50.4917,3150604.4362573,0
+GE.US,D,19950925,000000,50.7814,51.7946,50.6861,51.6047,2424362.4928091,0
+GE.US,D,19950926,000000,51.3132,51.6047,51.1219,51.5069,3405670.2075282,0
+GE.US,D,19950927,000000,50.6861,51.3132,50.1047,50.8806,3123435.4519017,0
+GE.US,D,19950928,000000,50.6861,50.9777,50.2015,50.6861,2004916.9401924,0
+GE.US,D,19950929,000000,50.7814,51.4085,50.6861,51.1219,2215322.6541067,0
+GE.US,D,19951002,000000,50.8806,51.5069,50.7814,50.8806,2118929.438388,0
+GE.US,D,19951003,000000,50.8806,51.4085,50.2986,50.5907,2946651.0863797,0
+GE.US,D,19951004,000000,50.4917,51.3132,50.3962,50.9777,2671736.9649063,0
+GE.US,D,19951005,000000,50.9777,50.9777,50.2986,50.4917,2032335.9964966,0
+GE.US,D,19951006,000000,50.2986,50.4917,50.0078,50.3962,3024436.1564331,0
+GE.US,D,19951009,000000,50.2986,50.5907,50.2015,50.3962,1553218.4531969,0
+GE.US,D,19951010,000000,49.9117,50.3962,49.8164,50.2015,2858197.9723824,0
+GE.US,D,19951011,000000,50.0078,50.2015,49.5722,49.8164,2436892.74766,0
+GE.US,D,19951012,000000,49.9117,50.6861,49.8164,50.3962,2005787.7491102,0
+GE.US,D,19951013,000000,50.6861,51.1219,50.4917,50.4917,2176989.2901124,0
+GE.US,D,19951016,000000,50.6861,50.7814,50.2015,50.3962,1274831.2512583,0
+GE.US,D,19951017,000000,50.4917,51.3132,50.1047,51.3132,1826274.1719651,0
+GE.US,D,19951018,000000,51.3132,51.7,51.1219,51.5069,2599533.4499715,0
+GE.US,D,19951019,000000,51.6047,52.2813,51.6047,52.2813,2399922.7200763,0
+GE.US,D,19951020,000000,52.1828,52.2813,51.7,51.7946,3708621.5834734,0
+GE.US,D,19951023,000000,51.4085,51.6047,50.8806,50.8806,2033700.6023079,0
+GE.US,D,19951024,000000,50.9777,51.2211,50.3962,50.4917,2460215.4477285,0
+GE.US,D,19951025,000000,50.7814,50.9777,49.9117,50.4917,2613056.3762128,0
+GE.US,D,19951026,000000,50.6861,50.6861,49.4768,50.1047,2259985.2502646,0
+GE.US,D,19951027,000000,49.5722,50.1047,48.7985,49.9117,2227109.0401153,0
+GE.US,D,19951030,000000,50.1047,50.7814,49.9117,50.5907,1617109.931989,0
+GE.US,D,19951031,000000,50.6861,51.3132,50.6861,50.6861,1953310.7219055,0
+GE.US,D,19951101,000000,50.4917,50.5907,49.4768,49.9117,2074018.0396822,0
+GE.US,D,19951102,000000,50.3962,51.2211,50.3962,50.8806,1889915.5788087,0
+GE.US,D,19951103,000000,50.7814,50.9777,50.1047,50.2986,1746379.3578572,0
+GE.US,D,19951106,000000,50.2986,50.5907,49.8164,50.3962,1622568.3552348,0
+GE.US,D,19951107,000000,50.4917,51.1219,50.2986,50.8806,1726282.2051066,0
+GE.US,D,19951108,000000,51.3132,52.2813,50.7814,51.9915,2556236.729026,0
+GE.US,D,19951109,000000,51.9915,52.2813,51.6047,52.0884,2793315.0916009,0
+GE.US,D,19951110,000000,51.9915,52.6176,51.7946,52.6176,1684970.8269413,0
+GE.US,D,19951113,000000,52.3807,52.6176,52.1828,52.6176,2044618.7182004,0
+GE.US,D,19951114,000000,52.6176,52.9116,52.2813,52.524,2378708.4946617,0
+GE.US,D,19951115,000000,52.2813,53.0131,52.1828,52.9116,2640472.8937157,0
+GE.US,D,19951116,000000,52.9116,54.4138,52.8076,54.2192,2871842.7610961,0
+GE.US,D,19951117,000000,54.1209,54.317,53.1061,53.6875,5366177.1623128,0
+GE.US,D,19951120,000000,53.6875,53.6875,52.7123,53.2953,2485647.8918514,0
+GE.US,D,19951121,000000,53.0131,54.1209,52.9116,54.0223,2284671.2867438,0
+GE.US,D,19951122,000000,53.9208,54.0223,52.9116,53.1061,2109003.993886,0
+GE.US,D,19951124,000000,53.2953,53.3897,52.8076,52.9116,990611.15285134,0
+GE.US,D,19951127,000000,52.9116,53.2072,52.2813,52.3807,2308491.5919083,0
+GE.US,D,19951128,000000,52.2813,53.9208,52.0884,53.6875,3036346.9437159,0
+GE.US,D,19951129,000000,53.7837,54.317,53.5868,54.2192,2351788.3128538,0
+GE.US,D,19951130,000000,54.1209,54.5966,53.7837,53.7837,2161604.1529638,0
+GE.US,D,19951201,000000,54.1209,55.1772,54.1209,54.9984,2466045.8053952,0
+GE.US,D,19951204,000000,54.7983,55.9091,54.7006,55.7106,3054457.4842851,0
+GE.US,D,19951205,000000,55.6231,56.2014,55.5223,56.0106,2583903.3184773,0
+GE.US,D,19951206,000000,56.2014,57.2192,56.2014,57.2192,3705272.9042823,0
+GE.US,D,19951207,000000,57.0151,57.1222,56.5817,56.8252,2328093.6783642,0
+GE.US,D,19951208,000000,56.926,57.0151,56.2014,56.3841,2175747.8161742,0
+GE.US,D,19951211,000000,56.4912,57.3151,56.3841,56.7401,2396821.5740321,0
+GE.US,D,19951212,000000,56.2966,57.6918,56.2966,57.6918,2305390.4458641,0
+GE.US,D,19951213,000000,57.6918,58.1338,57.2192,57.6918,2914893.2182954,0
+GE.US,D,19951214,000000,57.6918,57.999,57.0151,57.2192,2610325.8951893,0
+GE.US,D,19951215,000000,57.0151,58.1338,56.3841,57.999,9488411.4019343,0
+GE.US,D,19951218,000000,57.6918,58.6176,57.2192,58.2196,4399011.8414033,0
+GE.US,D,19951219,000000,57.9037,58.3156,56.926,57.6918,4148785.0258097,0
+GE.US,D,19951220,000000,57.9037,57.999,56.1099,56.1099,2900005.6862427,0
+GE.US,D,19951221,000000,56.2966,56.7401,56.1099,56.4912,3027910.5062993,0
+GE.US,D,19951222,000000,56.7401,57.5885,56.5817,57.4176,1797864.9830721,0
+GE.US,D,19951226,000000,57.5885,57.9037,57.4927,57.8022,1291455.3235435,0
+GE.US,D,19951227,000000,57.6918,57.9037,57.2192,57.4927,2089278.7755568,0
+GE.US,D,19951228,000000,57.5885,57.8022,56.926,57.0151,1794886.9689013,0
+GE.US,D,19951229,000000,57.1222,57.8022,56.926,57.6918,2012114.4424721,0
+GE.US,D,19960102,000000,57.2192,59.0011,57.1222,58.9018,3183728.179554,0
+GE.US,D,19960103,000000,59.1089,59.6352,58.7166,59.0011,3818786.5279813,0
+GE.US,D,19960104,000000,59.1089,59.5447,57.1222,58.3156,3858113.8327666,0
+GE.US,D,19960105,000000,58.1338,58.4189,57.3151,58.4189,2403644.6030896,0
+GE.US,D,19960108,000000,58.7166,59.0011,57.999,58.8104,898062.95201899,0
+GE.US,D,19960109,000000,58.9018,58.9018,57.4927,58.2196,2922088.1817738,0
+GE.US,D,19960110,000000,57.3151,57.4927,56.0106,56.3841,3444501.1766183,0
+GE.US,D,19960111,000000,56.7401,56.8252,56.0106,56.4912,2661066.3821613,0
+GE.US,D,19960112,000000,56.926,57.0151,56.0106,56.2966,2828548.5789519,0
+GE.US,D,19960115,000000,56.2014,56.7401,56.1099,56.2966,1571580.3351156,0
+GE.US,D,19960116,000000,56.3841,56.926,55.7106,56.8252,2546436.9551987,0
+GE.US,D,19960117,000000,56.8252,57.8022,56.5817,57.2192,3370189.18703,0
+GE.US,D,19960118,000000,57.5885,58.2196,56.926,58.1338,3362496.6184556,0
+GE.US,D,19960119,000000,58.1338,59.8251,58.1338,59.5447,5218172.650704,0
+GE.US,D,19960122,000000,59.5447,60.2269,58.7166,59.298,2967740.9105203,0
+GE.US,D,19960123,000000,58.9018,59.0011,58.2196,58.5259,2555368.4589096,0
+GE.US,D,19960124,000000,58.7166,59.399,58.4189,59.1089,2799766.1862368,0
+GE.US,D,19960125,000000,59.1089,60.3088,58.8104,59.9259,2699775.488779,0
+GE.US,D,19960126,000000,59.9259,60.5105,59.6352,60.5105,2415801.6541183,0
+GE.US,D,19960129,000000,60.416,60.605,59.7314,60.0267,1476302.9226603,0
+GE.US,D,19960130,000000,60.1205,60.705,59.7314,60.5105,3849304.1915281,0
+GE.US,D,19960131,000000,60.5105,61.5227,60.2269,61.5227,3122568.4511862,0
+GE.US,D,19960201,000000,61.2265,61.7994,61.0319,61.7173,2462325.1917829,0
+GE.US,D,19960202,000000,61.7173,62.3334,61.3336,61.7994,2481429.673143,0
+GE.US,D,19960205,000000,61.6227,62.7162,61.4219,62.6225,2078113.1265172,0
+GE.US,D,19960206,000000,62.7162,63.5087,62.4405,63.4079,2828298.5070032,0
+GE.US,D,19960207,000000,63.3205,63.7475,62.817,62.817,3433831.8632741,0
+GE.US,D,19960208,000000,62.9053,63.8484,62.1892,63.7475,3637038.8055077,0
+GE.US,D,19960209,000000,63.5962,64.1318,63.2196,63.5962,3506157.2406812,0
+GE.US,D,19960212,000000,63.5087,64.0374,63.5087,63.8484,2626207.3680329,0
+GE.US,D,19960213,000000,63.7475,64.1318,63.5087,63.9491,3249603.7317257,0
+GE.US,D,19960214,000000,63.7475,64.1318,62.9053,63.1132,2884125.4827998,0
+GE.US,D,19960215,000000,62.9053,63.5087,62.4405,62.5405,2893554.5916066,0
+GE.US,D,19960216,000000,62.5405,62.817,62.082,62.082,4363653.9527781,0
+GE.US,D,19960220,000000,61.5227,62.3334,61.2265,61.7173,2616531.9954796,0
+GE.US,D,19960221,000000,61.7994,62.4405,61.7173,62.4405,2988211.2670928,0
+GE.US,D,19960222,000000,62.9053,64.2255,62.817,63.8484,3297490.6058009,0
+GE.US,D,19960223,000000,63.8484,64.5201,62.7162,63.9491,2784383.5878898,0
+GE.US,D,19960226,000000,63.5087,63.8484,62.817,62.9053,2219787.1365615,0
+GE.US,D,19960227,000000,62.7162,62.817,60.7997,62.3334,3462614.255989,0
+GE.US,D,19960228,000000,62.817,63.4079,60.9445,61.0319,3667929.6728767,0
+GE.US,D,19960229,000000,60.605,61.5227,60.416,60.5105,3431723.3886203,0
+GE.US,D,19960301,000000,61.0319,61.6227,60.3088,61.6227,2866881.9429462,0
+GE.US,D,19960304,000000,61.5227,63.0124,61.4219,62.4405,2193735.2248701,0
+GE.US,D,19960305,000000,62.1892,62.817,62.082,62.7162,1839051.9599634,0
+GE.US,D,19960306,000000,62.9053,63.1132,62.1892,62.4405,2293355.2573076,0
+GE.US,D,19960307,000000,62.3334,62.6225,61.7994,62.4405,2064341.3977281,0
+GE.US,D,19960308,000000,61.6227,61.7994,59.0011,59.9259,4874778.1667101,0
+GE.US,D,19960311,000000,59.6352,61.4219,59.1964,61.3336,4865719.7229236,0
+GE.US,D,19960312,000000,60.705,61.114,59.7314,60.1205,5002186.6510714,0
+GE.US,D,19960313,000000,60.3088,60.416,59.6352,59.8251,2748404.9622958,0
+GE.US,D,19960314,000000,60.1205,60.9445,60.0267,60.2269,2999997.6531014,0
+GE.US,D,19960315,000000,59.6352,61.0319,59.6352,60.705,5896776.5226253,0
+GE.US,D,19960318,000000,60.9445,62.5405,60.705,62.4405,3141548.5312724,0
+GE.US,D,19960319,000000,62.7162,63.2196,61.7173,61.7994,2406871.4198082,0
+GE.US,D,19960320,000000,61.8992,62.4405,61.3336,61.8992,2144485.0143842,0
+GE.US,D,19960321,000000,62.082,62.3334,61.6227,61.9938,1625297.5668575,0
+GE.US,D,19960322,000000,62.4405,62.9053,62.3334,62.817,1649861.7408643,0
+GE.US,D,19960325,000000,63.1132,63.5962,62.9053,63.3205,2396202.106464,0
+GE.US,D,19960326,000000,63.1132,63.7475,62.9053,63.3205,1884581.5568367,0
+GE.US,D,19960327,000000,63.1132,63.7475,63.0124,63.2196,1905051.9134092,0
+GE.US,D,19960328,000000,63.0124,63.3205,62.082,62.7162,2353896.7875078,0
+GE.US,D,19960329,000000,62.817,62.817,61.7173,62.4405,2523734.9920993,0
+GE.US,D,19960401,000000,62.9053,63.7475,62.5405,63.5962,2434658.6023314,0
+GE.US,D,19960402,000000,63.7475,64.3382,63.5962,63.7475,3642994.8338496,0
+GE.US,D,19960403,000000,63.5087,64.3382,63.4079,64.3382,2107019.9205062,0
+GE.US,D,19960404,000000,64.3382,64.6336,64.0374,64.4266,2352780.9842442,0
+GE.US,D,19960408,000000,63.1132,63.9491,63.1132,63.8484,3406788.5495932,0
+GE.US,D,19960409,000000,63.8484,63.8484,62.5405,62.817,2975929.8147898,0
+GE.US,D,19960410,000000,62.4405,62.7162,60.416,61.4219,3562108.6177518,0
+GE.US,D,19960411,000000,61.4219,61.4219,59.399,60.605,5217428.7818619,0
+GE.US,D,19960412,000000,60.605,61.7173,60.605,61.6227,3013643.7112158,0
+GE.US,D,19960415,000000,62.082,62.817,61.8992,62.7162,2458973.9737901,0
+GE.US,D,19960416,000000,62.7162,62.7162,61.7994,62.3334,2665160.1995955,0
+GE.US,D,19960417,000000,62.3334,62.9053,61.8992,62.7162,3416837.1259684,0
+GE.US,D,19960418,000000,62.7162,63.7475,62.1892,63.5087,2727935.8751241,0
+GE.US,D,19960419,000000,63.5087,64.1318,63.1132,63.4079,4121737.9039266,0
+GE.US,D,19960422,000000,63.7475,64.1318,63.4079,63.7475,2097467.6798262,0
+GE.US,D,19960423,000000,63.3205,63.7475,63.1132,63.5962,2237157.6164905,0
+GE.US,D,19960424,000000,63.8484,63.8484,62.9053,63.3205,1958397.21073,0
+GE.US,D,19960425,000000,62.9053,63.2196,62.082,62.5405,2844675.0461414,0
+GE.US,D,19960426,000000,62.5405,63.0124,62.3334,62.4405,2215447.0553806,0
+GE.US,D,19960429,000000,62.1892,63.0124,62.082,62.1892,1631006.0620521,0
+GE.US,D,19960430,000000,61.9938,62.082,61.4219,61.8992,2931889.2250017,0
+GE.US,D,19960501,000000,61.7994,62.6225,61.6227,62.4405,2656971.2953263,0
+GE.US,D,19960502,000000,61.8992,62.4405,61.7173,62.082,2488375.8340737,0
+GE.US,D,19960503,000000,62.082,62.6225,61.6227,61.7173,2781032.369897,0
+GE.US,D,19960506,000000,61.9938,62.1892,60.416,61.114,3209532.5580981,0
+GE.US,D,19960507,000000,60.9445,61.114,60.1205,60.416,3308531.8535663,0
+GE.US,D,19960508,000000,60.1205,61.0319,59.1089,60.9445,3303818.5685636,0
+GE.US,D,19960509,000000,61.0319,61.7994,60.9445,61.7173,2532667.765211,0
+GE.US,D,19960510,000000,62.3334,62.6225,61.7994,62.3334,2124015.9272127,0
+GE.US,D,19960513,000000,62.082,62.9053,61.9938,62.9053,2669502.8195778,0
+GE.US,D,19960514,000000,62.7162,63.5087,62.6225,63.2196,2588616.6034802,0
+GE.US,D,19960515,000000,63.1132,63.5962,62.9053,63.1132,1738686.7892828,0
+GE.US,D,19960516,000000,62.817,64.2255,62.817,64.0374,3072571.8330566,0
+GE.US,D,19960517,000000,64.7156,65.7279,64.5201,65.1505,4526792.2601857,0
+GE.US,D,19960520,000000,65.5262,67.7019,65.4379,67.6075,4457566.7594219,0
+GE.US,D,19960521,000000,67.7019,67.8092,66.5449,66.7276,3991478.3454697,0
+GE.US,D,19960522,000000,66.5449,68.0408,66.3053,68.0408,3968650.7116957,0
+GE.US,D,19960523,000000,68.0408,68.6386,66.9292,67.8092,4580509.4919278,0
+GE.US,D,19960524,000000,67.6075,68.3236,67.6075,68.1416,2253409.7543547,0
+GE.US,D,19960528,000000,68.1416,68.3236,66.1115,66.3053,3098622.4753472,0
+GE.US,D,19960529,000000,66.5449,66.885,65.7279,65.9295,2322882.7882658,0
+GE.US,D,19960530,000000,65.9295,67.2363,65.627,66.7276,2679056.3296587,0
+GE.US,D,19960531,000000,66.5449,66.6267,65.5262,66.3053,2717265.292379,0
+GE.US,D,19960603,000000,66.1115,66.3936,65.627,66.3936,1922169.782588,0
+GE.US,D,19960604,000000,66.7276,67.4183,66.6267,67.2363,2480810.2055746,0
+GE.US,D,19960605,000000,67.1293,67.8092,66.8283,67.6075,2091636.0527585,0
+GE.US,D,19960606,000000,68.9081,69.5629,68.4308,69.1099,5145599.7401497,0
+GE.US,D,19960607,000000,68.3236,69.0027,68.0408,68.8333,4136253.501558,0
+GE.US,D,19960610,000000,69.0027,69.0027,68.6386,68.9081,1588453.2099487,0
+GE.US,D,19960611,000000,69.1099,69.4618,67.6075,67.8092,2701387.6277375,0
+GE.US,D,19960612,000000,68.2361,68.7459,68.1416,68.3236,2517159.4961893,0
+GE.US,D,19960613,000000,68.5314,69.0027,68.0408,68.7459,2896160.6713563,0
+GE.US,D,19960614,000000,68.6386,69.0027,68.1416,68.7459,3113013.6717045,0
+GE.US,D,19960617,000000,69.2105,69.4618,68.7459,69.1099,2264202.1995722,0
+GE.US,D,19960618,000000,68.8333,69.3737,68.5314,68.6386,2801750.2596166,0
+GE.US,D,19960619,000000,68.6386,68.8333,68.4308,68.6386,1944749.8832149,0
+GE.US,D,19960620,000000,68.8333,69.0027,67.8092,68.6386,3444997.5123135,0
+GE.US,D,19960621,000000,68.9081,69.7313,68.7459,69.7313,7111935.7832006,0
+GE.US,D,19960624,000000,69.7313,70.5121,69.6448,70.0528,2993297.7559174,0
+GE.US,D,19960625,000000,70.0528,70.6113,69.9456,70.3229,3338803.2533668,0
+GE.US,D,19960626,000000,70.1536,70.4049,69.5629,69.6448,2607472.2822924,0
+GE.US,D,19960627,000000,69.6448,70.1536,69.3737,70.1536,3563100.0197414,0
+GE.US,D,19960628,000000,70.4049,70.5121,68.7459,69.5629,3454674.1542676,0
+GE.US,D,19960701,000000,69.6448,70.1536,69.2105,69.9456,2397814.2454224,0
+GE.US,D,19960702,000000,70.1536,70.4049,69.9456,70.1536,2295961.3370571,0
+GE.US,D,19960703,000000,69.9456,70.1536,68.8333,69.9456,2318663.3001566,0
+GE.US,D,19960705,000000,68.9081,69.0027,68.4308,68.6386,1681248.9439281,0
+GE.US,D,19960708,000000,68.4308,68.7459,67.1293,67.2363,2539862.7286894,0
+GE.US,D,19960709,000000,67.4183,68.3236,66.8283,67.8092,2912287.1385457,0
+GE.US,D,19960710,000000,67.9469,68.6386,66.8283,68.4308,2389500.939879,0
+GE.US,D,19960711,000000,68.4308,68.4308,65.9295,67.2363,3011285.1646134,0
+GE.US,D,19960712,000000,67.2363,67.9469,65.9295,67.3239,2491727.0520663,0
+GE.US,D,19960715,000000,66.9292,67.3239,65.2498,65.2498,2556733.064721,0
+GE.US,D,19960716,000000,64.6336,65.9295,62.5405,64.8165,6076909.5673386,0
+GE.US,D,19960717,000000,66.7276,67.2363,65.5262,66.3053,4348271.3544311,0
+GE.US,D,19960718,000000,66.7276,67.3239,66.0116,67.2363,2708830.1243632,0
+GE.US,D,19960719,000000,67.1293,67.2363,65.4379,65.8287,3442391.4325638,0
+GE.US,D,19960722,000000,65.4379,65.4379,64.5201,64.8165,2515670.4891038,0
+GE.US,D,19960723,000000,64.9045,65.3371,63.4079,63.5962,3313245.1385692,0
+GE.US,D,19960724,000000,62.5405,64.7156,62.4405,64.0374,4441935.358527,0
+GE.US,D,19960725,000000,64.6336,65.1505,64.4266,64.6336,2983001.646395,0
+GE.US,D,19960726,000000,64.9992,65.5262,64.9045,65.2498,1953930.1894738,0
+GE.US,D,19960729,000000,64.9992,65.1505,64.0374,64.1318,1456577.704331,0
+GE.US,D,19960730,000000,64.6336,64.7156,63.7475,64.2255,1909021.3295695,0
+GE.US,D,19960731,000000,63.9491,66.1115,63.7475,65.9295,2576459.5524509,0
+GE.US,D,19960801,000000,65.8287,67.513,65.8287,66.8283,3066119.4690198,0
+GE.US,D,19960802,000000,67.2363,69.2105,67.1293,69.0027,3484819.8833932,0
+GE.US,D,19960805,000000,68.7459,69.5629,68.7459,68.8333,1552847.7881764,0
+GE.US,D,19960806,000000,68.7459,69.4618,68.3236,69.3737,2138902.1898645,0
+GE.US,D,19960807,000000,69.5629,69.7313,68.1416,68.7459,2477088.3225616,0
+GE.US,D,19960808,000000,68.4308,68.8333,68.0408,68.0408,1745263.5545936,0
+GE.US,D,19960809,000000,68.2361,68.8333,67.0229,67.1293,1652467.8206138,0
+GE.US,D,19960812,000000,67.1293,68.5314,67.0229,68.1416,2477832.191404,0
+GE.US,D,19960813,000000,67.9469,68.4308,67.7019,68.1416,2124512.2629078,0
+GE.US,D,19960814,000000,68.3236,68.6386,67.6075,68.4308,1481761.3459059,0
+GE.US,D,19960815,000000,68.2361,68.3236,67.9469,67.9469,1121864.6520991,0
+GE.US,D,19960816,000000,68.1416,68.2361,67.8092,68.0408,2374118.3415321,0
+GE.US,D,19960819,000000,68.2361,68.5314,68.0408,68.1416,1244189.1864375,0
+GE.US,D,19960820,000000,68.1416,68.4308,67.9469,68.1416,1707425.2568936,0
+GE.US,D,19960821,000000,67.9469,68.0408,67.2363,67.3239,2075755.8493155,0
+GE.US,D,19960822,000000,67.3239,68.0408,67.3239,67.8092,3211269.0983307,0
+GE.US,D,19960823,000000,67.6075,69.0027,67.6075,68.7459,2397565.4428745,0
+GE.US,D,19960826,000000,68.8333,69.0027,68.3236,68.6386,1810641.5016696,0
+GE.US,D,19960827,000000,68.8333,69.4618,68.5314,69.3737,2103918.7744623,0
+GE.US,D,19960828,000000,69.3737,69.5629,69.1099,69.2105,1835580.1488988,0
+GE.US,D,19960829,000000,69.0027,69.0027,67.513,67.9469,2463192.1924985,0
+GE.US,D,19960830,000000,67.7019,67.7019,66.6267,66.6267,2239389.2230175,0
+GE.US,D,19960903,000000,65.9295,67.513,65.5262,67.4183,2943425.5390616,0
+GE.US,D,19960904,000000,67.1293,67.8092,67.0229,67.513,2243733.1124006,0
+GE.US,D,19960905,000000,67.3239,67.6075,66.6267,66.7276,2138158.3210223,0
+GE.US,D,19960906,000000,66.8283,68.2361,66.8283,67.9469,2227233.4413893,0
+GE.US,D,19960909,000000,68.0408,68.7459,67.8092,68.6386,2391983.8877557,0
+GE.US,D,19960910,000000,68.8333,69.2105,68.4308,68.9081,2747287.8896316,0
+GE.US,D,19960911,000000,68.6386,69.1099,68.3236,68.9081,2350050.5032205,0
+GE.US,D,19960912,000000,69.5629,70.3229,69.4618,69.7313,3387432.7268835,0
+GE.US,D,19960913,000000,70.3229,71.3542,70.3229,70.8571,3171943.062946,0
+GE.US,D,19960916,000000,70.5121,72.0206,70.4049,70.8571,2660076.2495725,0
+GE.US,D,19960917,000000,70.5121,70.6554,69.7313,69.7313,2633154.798364,0
+GE.US,D,19960918,000000,69.9456,70.2167,69.3737,69.9456,2177235.5538588,0
+GE.US,D,19960919,000000,69.6448,70.5121,69.4618,70.4049,2161978.6261865,0
+GE.US,D,19960920,000000,70.5121,71.5353,70.4049,71.4298,5235293.0586846,0
+GE.US,D,19960923,000000,71.2477,71.3542,70.4049,70.9579,1891652.1190413,0
+GE.US,D,19960924,000000,71.1469,72.535,70.7562,72.0206,3289922.4385005,0
+GE.US,D,19960925,000000,72.4405,73.4591,71.9262,73.3086,3644980.1766302,0
+GE.US,D,19960926,000000,73.0392,73.5536,72.3648,72.4405,2768999.7201421,0
+GE.US,D,19960927,000000,73.3086,73.7491,73.1274,73.3086,3413609.0398489,0
+GE.US,D,19960930,000000,73.1274,73.6545,72.535,72.9384,2236661.2807955,0
+GE.US,D,19961001,000000,72.9384,73.3086,72.535,72.6295,1983829.6548531,0
+GE.US,D,19961002,000000,72.8312,73.9444,72.8312,73.6545,2254278.024471,0
+GE.US,D,19961003,000000,73.5536,74.2389,73.3086,73.6545,1968447.0565061,0
+GE.US,D,19961004,000000,74.0326,75.1441,74.0326,74.9441,2248695.1999512,0
+GE.US,D,19961007,000000,74.7109,75.534,74.7109,75.4458,1956534.9998226,0
+GE.US,D,19961008,000000,75.2451,75.534,74.8557,74.8557,1823668.0922155,0
+GE.US,D,19961009,000000,75.0504,75.0504,73.8499,74.4209,1998715.9175048,0
+GE.US,D,19961010,000000,73.9444,74.1327,73.6545,73.7491,1722933.5259153,0
+GE.US,D,19961011,000000,74.0326,75.7484,74.0326,75.6413,1860018.652231,0
+GE.US,D,19961014,000000,75.6413,76.6598,75.534,76.125,1999957.3914431,0
+GE.US,D,19961015,000000,76.8599,76.967,75.7484,76.3762,2757336.4660068,0
+GE.US,D,19961016,000000,76.4706,76.4706,75.3512,76.125,2015836.3254854,0
+GE.US,D,19961017,000000,76.3762,77.0615,76.125,76.2761,2519514.2345894,0
+GE.US,D,19961018,000000,76.2761,76.3762,75.8239,76.2761,2959430.1437785,0
+GE.US,D,19961021,000000,76.2761,77.0615,76.0303,76.7599,1919813.774787,0
+GE.US,D,19961022,000000,76.8599,76.967,76.4706,76.6598,1669090.6234984,0
+GE.US,D,19961023,000000,76.3762,77.8784,76.125,77.3389,3043044.3020983,0
+GE.US,D,19961024,000000,77.3389,78.1623,77.0615,77.0615,2325115.6641935,0
+GE.US,D,19961025,000000,76.7599,77.5334,76.7599,76.8599,1663756.6015267,0
+GE.US,D,19961028,000000,77.3389,77.8784,76.0303,76.125,2244973.3169379,0
+GE.US,D,19961029,000000,76.5779,77.2506,75.924,76.967,2991931.8807051,0
+GE.US,D,19961030,000000,77.3389,77.3389,76.967,76.967,1782356.7140504,0
+GE.US,D,19961031,000000,76.8599,77.7777,76.2761,77.5334,2533162.8315054,0
+GE.US,D,19961101,000000,77.7777,77.973,77.1624,77.4326,1797739.3123974,0
+GE.US,D,19961104,000000,77.5334,78.5251,77.4326,78.0549,2126620.7375616,0
+GE.US,D,19961105,000000,78.2605,79.6524,78.2605,79.1711,3439663.4903418,0
+GE.US,D,19961106,000000,79.1711,81.4477,79.0763,81.4477,3444748.7097657,0
+GE.US,D,19961107,000000,80.9601,82.6688,80.8651,82.3607,3631954.8554848,0
+GE.US,D,19961108,000000,81.9753,82.2594,80.1333,81.8739,2510708.4015533,0
+GE.US,D,19961111,000000,81.7318,81.8739,81.2506,81.7318,1759034.0139818,0
+GE.US,D,19961112,000000,82.166,82.166,81.1413,81.6289,2383051.1146438,0
+GE.US,D,19961113,000000,81.4477,83.0471,81.4477,83.0471,2372879.4063955,0
+GE.US,D,19961114,000000,82.7717,84.166,82.5587,84.166,3121079.4441007,0
+GE.US,D,19961115,000000,84.5595,85.0878,83.4964,83.5906,4647874.0511852,0
+GE.US,D,19961118,000000,83.6768,83.6768,82.4637,82.8508,2577203.4212935,0
+GE.US,D,19961119,000000,83.0471,83.5906,81.9753,82.5587,2736618.5762873,0
+GE.US,D,19961120,000000,82.4637,83.1492,81.8739,82.3607,2999871.9824266,0
+GE.US,D,19961121,000000,82.3607,82.3607,80.9601,81.4477,2968114.1143422,0
+GE.US,D,19961122,000000,81.5347,81.9753,80.9601,80.9601,2579932.6329163,0
+GE.US,D,19961125,000000,80.8651,83.1492,80.8651,83.1492,3779459.2231959,0
+GE.US,D,19961126,000000,83.1492,83.6768,81.7318,81.7318,3506034.1088079,0
+GE.US,D,19961127,000000,81.9753,82.2594,81.2506,82.166,2657223.9060764,0
+GE.US,D,19961129,000000,82.2594,83.5906,82.2594,83.3863,1202132.6700293,0
+GE.US,D,19961202,000000,82.8508,83.2913,81.8739,82.7717,2352905.385518,0
+GE.US,D,19961203,000000,82.166,83.1492,79.4393,79.5423,3684183.0801415,0
+GE.US,D,19961204,000000,79.6524,80.1333,78.3685,79.2574,7487213.8059538,0
+GE.US,D,19961205,000000,79.1711,80.1333,78.0549,78.2605,4301873.4874414,0
+GE.US,D,19961206,000000,76.5779,79.4393,76.125,78.4623,5640470.5468169,0
+GE.US,D,19961209,000000,79.1711,79.6524,78.6355,78.9353,2897275.205219,0
+GE.US,D,19961210,000000,79.2574,79.6524,78.4623,78.6355,3603916.3316122,0
+GE.US,D,19961211,000000,77.4326,77.973,76.6598,77.7777,5744678.1935825,0
+GE.US,D,19961212,000000,78.5251,79.7393,77.5334,77.5334,5007520.6730435,0
+GE.US,D,19961213,000000,77.3389,78.8247,76.7599,77.5334,4637577.9416628,0
+GE.US,D,19961216,000000,77.973,78.3685,75.924,76.2761,3605528.4705707,0
+GE.US,D,19961217,000000,76.125,78.9353,76.0303,78.2605,5697909.6615723,0
+GE.US,D,19961218,000000,78.7222,79.9433,78.6355,79.5423,3512608.3353173,0
+GE.US,D,19961219,000000,80.9601,82.3607,80.7622,82.3607,5234051.5847464,0
+GE.US,D,19961220,000000,83.9529,84.0559,81.8739,81.9753,8362699.1961474,0
+GE.US,D,19961223,000000,82.0702,82.3607,80.8651,80.9601,2599657.8512455,0
+GE.US,D,19961224,000000,81.0463,81.7318,80.2275,81.7318,1116284.3663809,0
+GE.US,D,19961226,000000,81.7318,82.8508,81.7318,82.7717,1754817.0646743,0
+GE.US,D,19961227,000000,83.2913,83.4964,81.7318,82.166,1857660.1056284,0
+GE.US,D,19961230,000000,82.3607,82.6688,81.3536,81.4477,1914107.818394,0
+GE.US,D,19961231,000000,81.4477,81.4477,79.2574,79.2574,3540149.2540941,0
+GE.US,D,19970102,000000,79.1711,79.3443,76.8599,78.2605,5648037.4447165,0
+GE.US,D,19970103,000000,78.4623,80.1333,78.4623,79.4393,3716314.1520476,0
+GE.US,D,19970106,000000,80.0383,80.5802,79.2574,79.3443,3829580.2425995,0
+GE.US,D,19970107,000000,78.9353,81.0463,78.6355,80.9601,3050116.1337036,0
+GE.US,D,19970108,000000,81.6289,81.6289,79.8412,79.8412,2941317.064408,0
+GE.US,D,19970109,000000,79.9433,81.6289,79.9433,81.0463,3531715.3554789,0
+GE.US,D,19970110,000000,79.8412,81.6289,79.8412,81.2506,3847073.8544019,0
+GE.US,D,19970113,000000,81.3536,82.8508,81.3536,82.7717,3446362.118125,0
+GE.US,D,19970114,000000,83.4964,84.166,83.0471,83.8739,4258699.8983689,0
+GE.US,D,19970115,000000,83.2913,83.5906,82.166,82.4637,3342399.4657052,0
+GE.US,D,19970116,000000,82.8508,82.9529,80.8651,81.3536,3805139.2004661,0
+GE.US,D,19970117,000000,81.5347,83.3863,81.5347,83.0471,4071991.3577454,0
+GE.US,D,19970120,000000,83.3863,84.7885,83.2913,84.166,3099492.0148641,0
+GE.US,D,19970121,000000,83.1492,85.3639,83.0471,84.5595,4651597.203599,0
+GE.US,D,19970122,000000,84.5595,86.1676,84.4653,86.0806,3567071.9747032,0
+GE.US,D,19970123,000000,86.1676,86.4661,83.4964,83.4964,3501443.9556785,0
+GE.US,D,19970124,000000,83.8739,83.9529,81.2506,81.6289,5292113.9752722,0
+GE.US,D,19970127,000000,81.6289,81.7318,79.9433,80.4789,5137535.2371544,0
+GE.US,D,19970128,000000,83.3863,83.4964,80.2275,80.6911,4724294.5154273,0
+GE.US,D,19970129,000000,81.6289,83.0471,81.3536,83.0471,3323915.7213141,0
+GE.US,D,19970130,000000,83.5906,84.7885,83.1492,84.6848,3565459.8357444,0
+GE.US,D,19970131,000000,85.269,85.6457,82.5587,82.9529,4324449.7798659,0
+GE.US,D,19970203,000000,83.2913,84.5595,82.6688,84.3703,3383214.5081753,0
+GE.US,D,19970204,000000,84.166,84.2682,82.7717,83.2913,3073810.7681933,0
+GE.US,D,19970205,000000,84.0559,84.3703,81.7318,82.5587,4349760.3615165,0
+GE.US,D,19970206,000000,82.5587,83.4964,82.0702,83.3863,3158049.4716844,0
+GE.US,D,19970207,000000,84.0559,84.4653,82.5587,84.166,2720864.043519,0
+GE.US,D,19970210,000000,84.3703,84.7885,83.2913,83.2913,2706722.91911,0
+GE.US,D,19970211,000000,83.8739,84.166,82.6688,83.8739,2821847.4123672,0
+GE.US,D,19970212,000000,83.5906,85.0878,83.5906,84.8986,3491022.1754814,0
+GE.US,D,19970213,000000,85.1899,86.4661,84.9928,85.9218,3488045.4307113,0
+GE.US,D,19970214,000000,86.0806,86.1676,85.1899,85.269,3158297.0048316,0
+GE.US,D,19970218,000000,85.4429,86.1676,84.8986,86.1676,2944790.1448731,0
+GE.US,D,19970219,000000,85.8428,86.8524,85.7398,86.1676,3252704.8777699,0
+GE.US,D,19970220,000000,85.7398,86.0806,84.0559,84.7885,3333715.4951415,0
+GE.US,D,19970221,000000,84.9928,85.269,84.2682,84.2682,3363861.2242671,0
+GE.US,D,19970224,000000,83.7638,85.6457,83.7638,85.4429,2250680.5427318,0
+GE.US,D,19970225,000000,85.7398,85.8428,84.2682,84.9928,2630052.3829193,0
+GE.US,D,19970226,000000,85.4429,85.5587,83.6768,85.1899,3693858.4526948,0
+GE.US,D,19970227,000000,84.9928,85.4429,84.166,84.2682,2523734.9920993,0
+GE.US,D,19970228,000000,83.8739,84.4094,82.3607,82.4637,3615948.9813671,0
+GE.US,D,19970303,000000,81.7318,83.3863,81.7318,82.8508,2924072.2551535,0
+GE.US,D,19970304,000000,82.166,82.8508,81.1413,81.2506,2914023.6787782,0
+GE.US,D,19970305,000000,81.2506,83.0471,81.2506,83.0471,3329249.743286,0
+GE.US,D,19970306,000000,83.2913,84.0559,83.0471,83.8739,3913815.1378887,0
+GE.US,D,19970307,000000,84.0559,84.8986,83.8739,84.4653,2447686.4622782,0
+GE.US,D,19970310,000000,84.4653,85.269,83.9529,84.8986,2843931.1772989,0
+GE.US,D,19970311,000000,84.9928,85.9218,84.166,84.2682,2455749.695873,0
+GE.US,D,19970312,000000,84.166,84.7885,83.4964,83.9529,2462448.3236561,0
+GE.US,D,19970313,000000,83.3863,83.6768,82.9529,83.0471,3038331.0170956,0
+GE.US,D,19970314,000000,83.2913,83.4964,82.3607,82.5587,3042549.2358041,0
+GE.US,D,19970317,000000,82.166,83.6768,81.8739,83.6768,3197375.5070689,0
+GE.US,D,19970318,000000,83.2913,83.6768,81.7318,82.5587,2613305.1787609,0
+GE.US,D,19970319,000000,82.3607,83.4964,81.7318,82.9529,2700766.8907686,0
+GE.US,D,19970320,000000,82.7717,82.9529,81.9753,82.2594,2412329.8430539,0
+GE.US,D,19970321,000000,83.0471,83.0471,81.8739,82.3607,4030432.4464332,0
+GE.US,D,19970324,000000,82.3607,84.8986,82.3607,84.8986,3154078.7861234,0
+GE.US,D,19970325,000000,84.7885,85.6457,84.0559,84.166,3410756.6963527,0
+GE.US,D,19970326,000000,84.166,84.8986,83.0471,83.2913,2445080.3825287,0
+GE.US,D,19970327,000000,83.4964,83.4964,79.6524,81.1413,4318993.8954217,0
+GE.US,D,19970331,000000,80.4789,80.4789,78.7222,79.5423,6746705.067422,0
+GE.US,D,19970401,000000,79.1711,80.1333,78.3685,79.0763,5334541.1567008,0
+GE.US,D,19970402,000000,78.7222,79.5423,78.3685,78.3685,4233516.2567938,0
+GE.US,D,19970403,000000,78.0549,79.7393,77.8784,78.8247,4533366.4866949,0
+GE.US,D,19970404,000000,78.3685,81.0463,78.2605,80.8651,4562645.2151052,0
+GE.US,D,19970407,000000,81.6289,81.7318,80.4789,80.5802,2720118.9052758,0
+GE.US,D,19970408,000000,80.1333,81.5347,79.8412,81.1413,2417788.2662998,0
+GE.US,D,19970409,000000,81.4477,82.2594,81.1413,81.6289,2745800.1519467,0
+GE.US,D,19970410,000000,81.7318,81.8739,81.0463,81.3536,2406249.4134384,0
+GE.US,D,19970411,000000,80.7622,81.0463,78.1623,78.4623,3601311.5212631,0
+GE.US,D,19970414,000000,78.4623,80.3208,77.8784,80.1333,2743814.8091663,0
+GE.US,D,19970415,000000,81.3536,82.4637,80.8651,82.4637,3831934.9809997,0
+GE.US,D,19970416,000000,82.166,84.6848,81.8739,84.4653,3773753.2668028,0
+GE.US,D,19970417,000000,84.166,84.8986,83.0471,83.2913,3510624.2619375,0
+GE.US,D,19970418,000000,83.1492,84.4653,83.1492,83.9529,3508887.7217049,0
+GE.US,D,19970421,000000,84.2682,84.3703,83.0471,83.6768,2536760.3132446,0
+GE.US,D,19970422,000000,83.6768,86.9457,83.5906,86.9457,4944995.0694634,0
+GE.US,D,19970423,000000,85.7398,86.3559,85.0878,85.8428,3718422.6267015,0
+GE.US,D,19970424,000000,86.1676,86.4661,84.8986,85.4429,2921593.1154793,0
+GE.US,D,19970425,000000,84.9928,85.9218,84.3703,85.3639,1929616.0874158,0
+GE.US,D,19970428,000000,85.3639,86.5539,85.0878,85.9218,2439248.755461,0
+GE.US,D,19970429,000000,86.9457,88.759,86.664,88.648,3681950.2042137,0
+GE.US,D,19970430,000000,88.0742,89.9393,87.9792,88.9944,4153375.1789391,0
+GE.US,D,19970501,000000,88.648,89.2793,87.4828,87.9792,2418409.0032689,0
+GE.US,D,19970502,000000,88.2618,90.9792,88.1748,90.6736,3316347.5540139,0
+GE.US,D,19970505,000000,91.091,93.6816,90.6736,93.399,4025220.2869338,0
+GE.US,D,19970506,000000,93.2011,94.0838,92.9896,93.5794,4426924.694601,0
+GE.US,D,19970507,000000,93.5794,94.6113,92.6736,92.7686,3731201.6841004,0
+GE.US,D,19970508,000000,92.6736,93.8939,92.2865,93.091,4470717.7512418,0
+GE.US,D,19970509,000000,93.399,93.4932,92.1931,93.399,4203989.9952366,0
+GE.US,D,19970512,000000,93.5794,97.7869,93.2011,96.0152,4723549.3771843,0
+GE.US,D,19970513,000000,96.3839,98.6129,96.1883,97.4166,4540746.7826837,0
+GE.US,D,19970514,000000,99.589,100.032,97.2195,97.5898,4536344.5008659,0
+GE.US,D,19970515,000000,97.5898,99.3943,97.4166,99.3943,2844860.3786514,0
+GE.US,D,19970516,000000,98.8029,99.589,96.5962,96.9745,5270836.2798198,0
+GE.US,D,19970519,000000,96.7853,97.9824,96.3839,97.7869,2329086.3497545,0
+GE.US,D,19970520,000000,97.2195,100.402,96.1883,100.214,3861216.2482114,0
+GE.US,D,19970521,000000,100.787,101.418,98.3615,98.9912,3638032.746299,0
+GE.US,D,19970522,000000,99.1899,99.7789,97.2195,97.7869,3241602.698768,0
+GE.US,D,19970523,000000,97.4166,99.3943,96.3839,98.3615,3367708.777955,0
+GE.US,D,19970527,000000,97.5898,98.3615,96.9745,97.5898,3772573.9935018,0
+GE.US,D,19970528,000000,97.5898,98.1716,96.9745,97.7869,2460092.3158552,0
+GE.US,D,19970529,000000,97.7869,98.6129,96.9745,97.9824,1501239.0310881,0
+GE.US,D,19970530,000000,96.7853,99.1899,96.3839,96.7853,3027227.5686933,0
+GE.US,D,19970602,000000,97.7869,98.8029,96.9745,97.2195,2092255.5203267,0
+GE.US,D,19970603,000000,96.9745,98.9912,96.7853,97.2195,2379763.3666888,0
+GE.US,D,19970604,000000,96.9745,98.1716,96.0152,97.5898,2937223.2469735,0
+GE.US,D,19970605,000000,97.7869,98.3615,96.5962,96.5962,2104043.1757361,0
+GE.US,D,19970606,000000,96.9745,99.7789,96.9745,99.7789,2464309.2651627,0
+GE.US,D,19970609,000000,100.787,101.418,100.214,100.787,2231947.9957926,0
+GE.US,D,19970610,000000,101.608,102.827,100.787,101.418,2426349.1049903,0
+GE.US,D,19970611,000000,102.196,102.827,100.599,102.009,2191503.6183432,0
+GE.US,D,19970612,000000,103.215,105.388,102.387,104.427,2925746.5947492,0
+GE.US,D,19970613,000000,104.223,106.782,104.223,106.033,3301583.1538345,0
+GE.US,D,19970616,000000,106.033,106.594,105.2,106.594,1905546.9797036,0
+GE.US,D,19970617,000000,106.033,107.413,105.2,106.594,2338637.3210338,0
+GE.US,D,19970618,000000,106.413,106.782,105.642,106.206,2168675.9845689,0
+GE.US,D,19970619,000000,107.004,108.184,106.413,107.593,1990528.2826362,0
+GE.US,D,19970620,000000,107.791,109.397,107.593,108.429,4789300.5280821,0
+GE.US,D,19970623,000000,108.184,108.815,104.796,105.01,2446444.9883399,0
+GE.US,D,19970624,000000,106.782,107.217,104.695,106.309,3675931.9752351,0
+GE.US,D,19970625,000000,106.594,107.507,104.609,104.796,2646242.3201464,0
+GE.US,D,19970626,000000,104.609,105.744,102.593,104.427,2370334.257882,0
+GE.US,D,19970627,000000,105.2,106.846,104.695,104.695,2666961.4792667,0
+GE.US,D,19970630,000000,105.642,106.033,103.883,104.223,2591468.9469763,0
+GE.US,D,19970701,000000,105.744,106.594,105.01,106.594,2601518.7927523,0
+GE.US,D,19970702,000000,106.413,108.28,106.206,108.28,2622734.2875677,0
+GE.US,D,19970703,000000,110.603,111.243,110.021,111.243,1919317.4390919,0
+GE.US,D,19970707,000000,112.005,113.596,111.628,112.005,3603668.7984649,0
+GE.US,D,19970708,000000,112.117,113.03,110.233,111.438,2947334.0239857,0
+GE.US,D,19970709,000000,111.816,112.117,108.619,109.706,3814941.5130948,0
+GE.US,D,19970710,000000,110.509,112.117,110.421,111.438,3358340.6003844,0
+GE.US,D,19970711,000000,112.211,113.503,112.005,113.227,2512505.873022,0
+GE.US,D,19970714,000000,113.809,114.826,113.03,113.809,2243238.0461062,0
+GE.US,D,19970715,000000,114.329,115.724,112.635,115.724,2603070.0004746,0
+GE.US,D,19970716,000000,115.826,119.655,115.724,118.654,3174734.4752057,0
+GE.US,D,19970717,000000,119.025,119.025,116.41,117.338,2802868.6016817,0
+GE.US,D,19970718,000000,117.23,117.424,112.825,114.038,3792176.0799578,0
+GE.US,D,19970721,000000,113.227,113.809,111.337,113.227,2719437.2370705,0
+GE.US,D,19970722,000000,113.227,115.433,112.501,115.204,2882265.8106941,0
+GE.US,D,19970723,000000,116.599,117.031,115.204,115.724,2910984.7333713,0
+GE.US,D,19970724,000000,115.433,115.724,112.501,115.204,2681227.0049494,0
+GE.US,D,19970725,000000,116.834,116.936,114.92,115.935,2212717.8437579,0
+GE.US,D,19970728,000000,116.599,116.936,114.234,114.707,1935384.2444457,0
+GE.US,D,19970729,000000,114.038,115.433,113.32,113.708,2363696.5613349,0
+GE.US,D,19970730,000000,113.809,114.234,113.03,113.408,2614049.0476031,0
+GE.US,D,19970731,000000,113.408,114.14,112.211,112.4,2724089.5908371,0
+GE.US,D,19970801,000000,112.211,112.501,109.202,110.8,3723322.5136151,0
+GE.US,D,19970804,000000,110.603,110.8,108.429,109.02,3312502.5391276,0
+GE.US,D,19970805,000000,108.516,109.397,108.429,108.619,2810806.1646016,0
+GE.US,D,19970806,000000,108.28,111.438,107.988,111.092,3547344.2175723,0
+GE.US,D,19970807,000000,111.816,113.125,109.287,109.397,3495364.7954635,0
+GE.US,D,19970808,000000,108.815,109.832,106.594,107.507,3566946.3040286,0
+GE.US,D,19970811,000000,107.507,108.429,105.105,108.429,3228452.9763486,0
+GE.US,D,19970812,000000,108.28,109.02,105.839,106.128,2725578.5979224,0
+GE.US,D,19970813,000000,109.202,110.233,106.309,107.004,4631746.3145951,0
+GE.US,D,19970814,000000,107.593,108.09,105.839,107.004,2913651.744357,0
+GE.US,D,19970815,000000,106.309,106.492,100.599,101.608,5099695.6700537,0
+GE.US,D,19970818,000000,101.52,105.839,100.599,105.642,4820253.5960879,0
+GE.US,D,19970819,000000,106.206,106.688,104.796,106.413,3863447.8547385,0
+GE.US,D,19970820,000000,107.114,109.02,107.114,108.815,3371987.9278995,0
+GE.US,D,19970821,000000,108.713,108.926,105.31,105.744,3277020.2492285,0
+GE.US,D,19970822,000000,103.504,105.01,102.593,103.97,4346037.2091027,0
+GE.US,D,19970825,000000,104.065,105.31,102.49,102.827,2781777.5081402,0
+GE.US,D,19970826,000000,102.678,104.899,101.418,101.418,3081629.0074422,0
+GE.US,D,19970827,000000,100.977,101.702,98.2666,100.599,4320421.9712709,0
+GE.US,D,19970828,000000,100.214,102.49,99.3943,100.214,3470055.4832138,0
+GE.US,D,19970829,000000,100.214,102.827,100.111,100.314,3010541.2957711,0
+GE.US,D,19970902,000000,102.593,106.594,101.804,106.128,4041595.5566711,0
+GE.US,D,19970903,000000,106.413,108.09,106.206,107.413,3833734.99127,0
+GE.US,D,19970904,000000,107.303,108.516,106.033,106.688,2671985.7674543,0
+GE.US,D,19970905,000000,107.791,108.28,105.01,106.206,2612250.3067334,0
+GE.US,D,19970908,000000,107.413,108.184,106.594,107.303,1956720.3323329,0
+GE.US,D,19970909,000000,107.413,108.713,107.004,107.004,2572180.4025066,0
+GE.US,D,19970910,000000,106.594,107.114,105.31,105.744,2639294.8898152,0
+GE.US,D,19970911,000000,104.899,105.2,101.804,104.223,3673761.2999443,0
+GE.US,D,19970912,000000,105.2,107.114,103.798,106.206,3352138.3082964,0
+GE.US,D,19970915,000000,106.492,107.791,106.206,106.413,2105033.3083248,0
+GE.US,D,19970916,000000,107.593,110.603,107.507,109.927,3702729.0251694,0
+GE.US,D,19970917,000000,110.233,112.314,109.927,111.721,3950722.9648351,0
+GE.US,D,19970918,000000,112.005,115.204,112.005,112.4,4262112.0475978,0
+GE.US,D,19970919,000000,112.635,113.408,111.628,112.501,3951718.1750269,0
+GE.US,D,19970922,000000,112.825,113.708,112.501,112.721,2056279.4335343,0
+GE.US,D,19970923,000000,112.314,112.721,110.421,110.8,2217742.1319453,0
+GE.US,D,19970924,000000,111.092,113.708,109.706,110.021,2706163.1133774,0
+GE.US,D,19970925,000000,109.619,110.603,107.004,107.217,2695184.0662488,0
+GE.US,D,19970926,000000,107.413,109.832,107.413,109.5,2314942.6865442,0
+GE.US,D,19970929,000000,109.115,112.005,108.619,110.705,2065397.5391561,0
+GE.US,D,19970930,000000,109.832,111.533,109.115,109.115,2480561.4030269,0
+GE.US,D,19971001,000000,109.832,110.509,108.516,109.927,2246585.4558967,0
+GE.US,D,19971002,000000,109.619,111.533,109.5,111.438,1479156.5355573,0
+GE.US,D,19971003,000000,112.314,113.596,109.5,110.705,3226404.1635304,0
+GE.US,D,19971006,000000,111.628,112.635,111.337,112.005,2148827.6343666,0
+GE.US,D,19971007,000000,112.4,115.433,112.314,115.433,3101788.3608295,0
+GE.US,D,19971008,000000,115.433,115.433,112.501,113.03,2672232.0312007,0
+GE.US,D,19971009,000000,113.03,115.433,112.211,113.227,2883382.8833584,0
+GE.US,D,19971010,000000,113.125,113.408,111.721,112.005,2186046.4644982,0
+GE.US,D,19971013,000000,113.503,113.708,110.8,111.243,1538829.7956408,0
+GE.US,D,19971014,000000,113.708,113.708,110.421,111.243,2410034.7664892,0
+GE.US,D,19971015,000000,110.705,111.243,110.021,110.233,1732485.7665954,0
+GE.US,D,19971016,000000,111.438,113.03,110.8,111.092,2461765.38605,0
+GE.US,D,19971017,000000,110.131,111.337,107.413,111.243,3702231.4200737,0
+GE.US,D,19971020,000000,110.335,112.927,109.397,112.4,2463564.1269196,0
+GE.US,D,19971021,000000,112.4,113.503,111.816,113.227,2412018.8398691,0
+GE.US,D,19971022,000000,113.03,113.125,111.243,111.337,1808533.0270157,0
+GE.US,D,19971023,000000,109.02,109.832,106.492,107.988,4779749.5568027,0
+GE.US,D,19971024,000000,112.005,112.005,103.798,105.744,5477270.0387724,0
+GE.US,D,19971027,000000,104.223,105.2,99.095,99.2993,4906845.7685785,0
+GE.US,D,19971028,000000,95.3743,107.004,94.6113,106.594,9038696.988319,0
+GE.US,D,19971029,000000,107.303,108.184,102.49,103.97,4820253.5960879,0
+GE.US,D,19971030,000000,102.827,105.2,101.18,101.418,3728471.2030767,0
+GE.US,D,19971031,000000,103.97,105.01,101.804,103.591,3454611.9536306,0
+GE.US,D,19971103,000000,106.033,107.988,105.839,107.593,3359458.9424495,0
+GE.US,D,19971104,000000,107.988,110.131,107.413,109.706,3377508.5517823,0
+GE.US,D,19971105,000000,111.438,112.211,110.705,110.8,3272367.8954621,0
+GE.US,D,19971106,000000,110.233,110.603,108.429,110.233,2577018.0887833,0
+GE.US,D,19971107,000000,107.593,109.832,107.217,108.619,3495364.7954635,0
+GE.US,D,19971110,000000,110.021,110.509,107.303,107.413,2219601.8040511,0
+GE.US,D,19971111,000000,108.28,109.202,107.988,107.988,1921179.6499993,0
+GE.US,D,19971112,000000,107.303,108.429,105.31,105.388,2462882.4587143,0
+GE.US,D,19971113,000000,105.744,109.832,105.31,109.619,3390348.5404174,0
+GE.US,D,19971114,000000,110.603,112.314,109.397,111.092,3906621.4438108,0
+GE.US,D,19971117,000000,112.635,115.109,112.501,114.14,3596536.0356234,0
+GE.US,D,19971118,000000,113.03,113.708,111.337,111.533,2043626.04681,0
+GE.US,D,19971119,000000,111.438,113.896,111.243,113.32,2450601.0064113,0
+GE.US,D,19971120,000000,114.62,116.117,114.329,115.299,3387062.061863,0
+GE.US,D,19971121,000000,115.433,117.827,113.125,116.599,4095437.1896873,0
+GE.US,D,19971124,000000,115.526,116.834,114.441,114.826,2656662.8309428,0
+GE.US,D,19971125,000000,116.212,117.031,115.645,116.599,2366055.1079374,0
+GE.US,D,19971126,000000,116.936,118.45,116.834,117.725,2035871.2775988,0
+GE.US,D,19971128,000000,117.93,119.83,117.93,118.45,1119572.1143359,0
+GE.US,D,19971201,000000,119.331,120.428,117.63,118.654,3460006.9068386,0
+GE.US,D,19971202,000000,117.93,118.56,117.424,118.009,2204715.5413994,0
+GE.US,D,19971203,000000,118.166,118.654,115.645,117.031,2826748.5686814,0
+GE.US,D,19971204,000000,118.166,118.56,115.935,116.212,2469705.4877714,0
+GE.US,D,19971205,000000,115.826,118.836,115.433,117.725,2410283.5690371,0
+GE.US,D,19971208,000000,117.827,118.26,117.23,117.93,1614755.1935888,0
+GE.US,D,19971209,000000,117.93,119.83,116.756,119.655,2702005.8259053,0
+GE.US,D,19971210,000000,119.025,119.419,116.307,118.26,2979216.2933441,0
+GE.US,D,19971211,000000,117.134,117.23,115.433,116.212,2671923.5668172,0
+GE.US,D,19971212,000000,117.031,117.63,115.007,115.826,2237344.2184015,0
+GE.US,D,19971215,000000,116.936,119.655,116.834,119.655,2550591.7038693,0
+GE.US,D,19971216,000000,121.805,122.751,120.316,120.812,3200103.4492911,0
+GE.US,D,19971217,000000,121.64,121.727,119.75,120.229,2068870.6196213,0
+GE.US,D,19971218,000000,120.229,120.316,118.347,118.654,2207631.3549333,0
+GE.US,D,19971219,000000,117.134,118.654,112.721,117.031,5256445.0834622,0
+GE.US,D,19971222,000000,117.93,119.127,116.307,118.45,2189890.2099839,0
+GE.US,D,19971223,000000,118.009,118.347,113.896,113.896,2160240.8165532,0
+GE.US,D,19971224,000000,115.433,115.826,113.896,113.896,1439953.6320459,0
+GE.US,D,19971226,000000,113.896,114.707,113.503,113.503,1300699.0998401,0
+GE.US,D,19971229,000000,115.204,116.212,114.92,116.117,1911129.8042233,0
+GE.US,D,19971230,000000,118.45,119.229,117.424,119.229,2053550.2219112,0
+GE.US,D,19971231,000000,119.127,119.229,117.031,117.63,1669711.3604676,0
+GE.US,D,19980102,000000,117.535,118.732,115.433,118.654,1940965.7995647,0
+GE.US,D,19980105,000000,119.331,120.812,119.025,120.71,3500451.2842881,0
+GE.US,D,19980106,000000,119.561,120.506,118.654,119.127,2556113.5971527,0
+GE.US,D,19980107,000000,117.93,120.134,117.725,120.134,2070855.9624019,0
+GE.US,D,19980108,000000,119.561,120.71,118.732,119.025,2376475.6187339,0
+GE.US,D,19980109,000000,118.56,118.732,113.809,116.117,3224852.955808,0
+GE.US,D,19980112,000000,113.03,119.655,112.635,119.331,4500245.2822,0
+GE.US,D,19980113,000000,119.331,120.032,118.166,119.75,2910612.7989501,0
+GE.US,D,19980114,000000,119.83,120.032,118.56,119.229,2386709.5276193,0
+GE.US,D,19980115,000000,118.654,119.025,116.489,116.489,2103980.9750992,0
+GE.US,D,19980116,000000,118.166,119.931,117.134,117.63,3586797.1930324,0
+GE.US,D,19980120,000000,117.63,121.727,117.535,121.144,2891755.850737,0
+GE.US,D,19980121,000000,120.506,121.805,120.229,121.144,3201466.7857019,0
+GE.US,D,19980122,000000,120.134,120.6,118.836,120.506,3125730.5284665,0
+GE.US,D,19980123,000000,121.144,121.64,118.009,118.732,3161645.6840227,0
+GE.US,D,19980126,000000,120.134,120.71,118.654,119.75,2505249.9783075,0
+GE.US,D,19980127,000000,120.134,123.625,119.931,122.215,3725246.9251594,0
+GE.US,D,19980128,000000,122.751,123.223,121.334,122.215,2641031.4300478,0
+GE.US,D,19980129,000000,122.215,124.832,122.018,123.625,3736969.8411304,0
+GE.US,D,19980130,000000,123.523,124.358,122.545,124.255,2342298.2728108,0
+GE.US,D,19980202,000000,125.468,126.06,123.523,125.957,4245178.2415283,0
+GE.US,D,19980203,000000,123.428,124.832,123.428,124.358,3183295.3138966,0
+GE.US,D,19980204,000000,123.428,124.737,123.223,123.223,2982130.8374773,0
+GE.US,D,19980205,000000,123.625,124.145,122.372,122.956,2603194.4017485,0
+GE.US,D,19980206,000000,123.428,125.272,123.223,124.531,2192310.9572233,0
+GE.US,D,19980209,000000,124.737,124.832,122.545,123.523,1802766.1393865,0
+GE.US,D,19980210,000000,123.523,126.155,123.13,124.255,2651454.4796457,0
+GE.US,D,19980211,000000,124.531,125.957,124.358,125.752,1645892.3247038,0
+GE.US,D,19980212,000000,124.642,126.563,122.956,125.854,3394319.2259785,0
+GE.US,D,19980213,000000,125.153,125.468,124.358,124.737,1820008.4098394,0
+GE.US,D,19980217,000000,125.752,126.414,125.019,125.153,2131521.8938761,0
+GE.US,D,19980218,000000,125.153,126.563,125.019,125.752,2007709.6218529,0
+GE.US,D,19980219,000000,125.153,125.468,124.429,124.737,1837502.0216417,0
+GE.US,D,19980220,000000,124.737,125.658,123.625,125.374,2538000.517782,0
+GE.US,D,19980223,000000,125.272,125.468,123.948,124.531,2009696.2340341,0
+GE.US,D,19980224,000000,124.043,124.255,122.751,123.052,2268730.1520646,0
+GE.US,D,19980225,000000,123.853,124.358,123.052,123.625,2216376.2567332,0
+GE.US,D,19980226,000000,122.46,123.853,121.907,123.428,2221464.0149585,0
+GE.US,D,19980227,000000,122.649,124.737,122.649,124.642,2418967.539601,0
+GE.US,D,19980302,000000,124.642,124.642,121.64,122.751,3400521.5180665,0
+GE.US,D,19980303,000000,122.545,124.145,122.46,123.853,2757834.0711027,0
+GE.US,D,19980304,000000,123.223,123.317,121.727,122.372,2030846.9894111,0
+GE.US,D,19980305,000000,120.71,123.13,120.6,122.46,2440179.2262141,0
+GE.US,D,19980306,000000,122.649,125.752,122.649,125.468,3065685.3339614,0
+GE.US,D,19980309,000000,125.019,126.76,124.832,125.854,2672480.8337486,0
+GE.US,D,19980310,000000,126.966,127.24,125.556,126.25,1969066.5240744,0
+GE.US,D,19980311,000000,126.414,127.06,125.752,126.666,1830491.1212727,0
+GE.US,D,19980312,000000,126.414,127.06,126.155,126.966,2417788.2662998,0
+GE.US,D,19980313,000000,126.25,126.563,124.255,125.556,2287772.4327879,0
+GE.US,D,19980316,000000,126.414,127.525,126.155,127.24,2024210.562265,0
+GE.US,D,19980317,000000,127.619,128.265,126.966,128.265,2148145.9661611,0
+GE.US,D,19980318,000000,128.053,128.265,127.156,127.713,1745201.3539566,0
+GE.US,D,19980319,000000,127.816,128.439,127.713,128.345,2142376.5397305,0
+GE.US,D,19980320,000000,129.029,130.96,128.053,130.88,4216086.1150292,0
+GE.US,D,19980323,000000,129.856,130.534,128.642,128.942,2065706.0035395,0
+GE.US,D,19980324,000000,130.061,132.756,129.753,132.472,2645125.2474821,0
+GE.US,D,19980325,000000,133.346,133.772,129.958,131.455,2592649.4896783,0
+GE.US,D,19980326,000000,130.785,133.14,130.785,132.18,2160737.1522483,0
+GE.US,D,19980327,000000,133.883,135.386,133.045,133.883,3093907.9209437,0
+GE.US,D,19980330,000000,134.174,137.166,134.174,136.765,2599162.7849513,0
+GE.US,D,19980331,000000,137.166,140.499,137.166,138.168,3095709.2006146,0
+GE.US,D,19980401,000000,137.451,139.381,136.765,138.569,2782644.5088558,0
+GE.US,D,19980402,000000,139.773,141.461,139.483,140.681,3233228.4619883,0
+GE.US,D,19980403,000000,142.665,143.392,139.578,140.058,3599140.8459725,0
+GE.US,D,19980406,000000,141.461,142.083,139.2,139.2,2702750.9641483,0
+GE.US,D,19980407,000000,138.774,139.868,138.664,139.673,2567836.5131236,0
+GE.US,D,19980408,000000,139.868,140.886,138.081,138.081,2320029.1753688,0
+GE.US,D,19980409,000000,139.381,140.35,137.994,138.664,1896800.8085026,0
+GE.US,D,19980413,000000,137.253,139.578,135.954,139.2,2378025.5570553,0
+GE.US,D,19980414,000000,139.673,140.642,138.569,138.846,2151555.5765886,0
+GE.US,D,19980415,000000,138.569,140.146,136.765,138.774,1921488.1143827,0
+GE.US,D,19980416,000000,139.2,139.2,136.86,137.253,2046106.4558851,0
+GE.US,D,19980417,000000,137.994,139.955,136.276,139.868,2725516.3972855,0
+GE.US,D,19980420,000000,139.673,139.773,137.451,138.081,2492533.1215456,0
+GE.US,D,19980421,000000,136.474,138.774,135.757,137.994,2573607.208955,0
+GE.US,D,19980422,000000,138.365,138.569,136.276,136.56,1987425.8671914,0
+GE.US,D,19980423,000000,135.67,137.064,134.986,135.386,2016517.9936907,0
+GE.US,D,19980424,000000,135.473,136.956,133.045,134.449,2679551.3959531,0
+GE.US,D,19980427,000000,133.045,133.883,130.88,132.18,3007875.5541858,0
+GE.US,D,19980428,000000,133.243,133.772,129.362,130.061,2698966.8804982,0
+GE.US,D,19980429,000000,132.267,133.772,130.637,131.952,2193985.296819,0
+GE.US,D,19980430,000000,133.772,137.696,133.441,136.56,2922645.4487051,0
+GE.US,D,19980501,000000,136.956,137.348,135.568,136.276,1606874.7537028,0
+GE.US,D,19980504,000000,136.956,137.899,135.183,135.284,1756490.1348691,0
+GE.US,D,19980505,000000,135.67,136.049,133.243,133.567,1888550.972997,0
+GE.US,D,19980506,000000,134.269,134.986,132.944,133.14,2167126.0462475,0
+GE.US,D,19980507,000000,133.346,133.441,131.063,131.267,2038973.6930435,0
+GE.US,D,19980508,000000,132.267,135.473,132.18,133.346,2404203.1394215,0
+GE.US,D,19980511,000000,134.355,134.986,131.952,133.346,2014038.8540165,0
+GE.US,D,19980512,000000,133.346,133.967,131.361,133.772,2031156.7231953,0
+GE.US,D,19980513,000000,134.449,136.38,133.772,135.67,2086736.1658448,0
+GE.US,D,19980514,000000,135.568,136.765,134.653,134.891,2415183.4559508,0
+GE.US,D,19980515,000000,134.174,135.568,132.18,132.472,3220078.7395691,0
+GE.US,D,19980518,000000,132.472,133.441,129.856,132.267,2385532.7931195,0
+GE.US,D,19980519,000000,132.851,134.551,132.472,132.851,2149447.1019349,0
+GE.US,D,19980520,000000,133.967,137.538,133.967,137.348,3447104.7175667,0
+GE.US,D,19980521,000000,137.348,138.263,137.064,137.805,3760913.2781678,0
+GE.US,D,19980522,000000,137.899,138.263,135.852,136.276,1640992.4377904,0
+GE.US,D,19980526,000000,137.166,137.696,132.472,132.756,2190076.8118947,0
+GE.US,D,19980527,000000,132.18,134.757,130.96,134.269,3127778.0718838,0
+GE.US,D,19980528,000000,134.078,135.954,132.756,135.284,2285542.0956616,0
+GE.US,D,19980529,000000,135.852,136.151,132.37,133.67,2436707.4151497,0
+GE.US,D,19980601,000000,133.67,134.551,131.551,132.851,2213648.3145111,0
+GE.US,D,19980602,000000,133.67,134.174,131.952,132.67,2147897.1636132,0
+GE.US,D,19980603,000000,132.472,132.851,130.243,130.337,2182757.4471424,0
+GE.US,D,19980604,000000,130.337,133.772,129.661,133.772,2550964.9076911,0
+GE.US,D,19980605,000000,134.078,135.954,132.851,135.852,2478888.332832,0
+GE.US,D,19980608,000000,135.852,136.38,135.08,135.386,1881665.7433029,0
+GE.US,D,19980609,000000,134.757,136.56,134.449,135.954,1839422.6249838,0
+GE.US,D,19980610,000000,135.08,139.2,134.986,136.671,3427689.2330213,0
+GE.US,D,19980611,000000,136.276,136.86,134.078,134.986,2670619.8922421,0
+GE.US,D,19980612,000000,134.653,137.253,134.174,136.671,3153148.31537,0
+GE.US,D,19980615,000000,135.852,138.081,134.269,134.449,2988707.6027879,0
+GE.US,D,19980616,000000,135.386,136.86,134.757,136.671,3000678.0519059,0
+GE.US,D,19980617,000000,138.168,141.089,137.899,140.35,3852345.6757366,0
+GE.US,D,19980618,000000,140.146,141.657,139.773,140.996,2627013.4375121,0
+GE.US,D,19980619,000000,140.996,142.195,138.94,139.483,4232461.3847666,0
+GE.US,D,19980622,000000,139.287,140.35,137.994,138.081,2229404.1166799,0
+GE.US,D,19980623,000000,139.483,141.563,138.846,141.263,2162721.225628,0
+GE.US,D,19980624,000000,141.089,144.707,140.499,144.004,2865888.0021551,0
+GE.US,D,19980625,000000,143.894,144.477,142.972,143.894,2266310.674226,0
+GE.US,D,19980626,000000,144.178,144.998,143.705,144.375,1716358.0300051,0
+GE.US,D,19980629,000000,145.194,147.069,145.093,145.682,1925334.3986698,0
+GE.US,D,19980630,000000,145.777,147.527,144.895,145.682,2927047.7305228,0
+GE.US,D,19980701,000000,146.974,147.267,144.375,146.219,2736618.5762873,0
+GE.US,D,19980702,000000,146.219,146.314,144.998,145.777,1325942.4032508,0
+GE.US,D,19980706,000000,145.296,147.7,144.998,147.267,1796685.7097709,0
+GE.US,D,19980707,000000,147.793,149.874,147.527,148.457,2561014.7534672,0
+GE.US,D,19980708,000000,149.094,149.676,147.99,149.583,2568395.0494557,0
+GE.US,D,19980709,000000,149.392,154.184,149.29,150.891,3325776.6628205,0
+GE.US,D,19980710,000000,151.204,151.204,149.094,150.409,3238996.6190183,0
+GE.US,D,19980713,000000,152.3,152.3,149.969,149.969,3095396.9280292,0
+GE.US,D,19980714,000000,150.307,152.876,150.165,152.41,2823274.2188157,0
+GE.US,D,19980715,000000,152.111,152.41,149.969,150.788,2910488.397676,0
+GE.US,D,19980716,000000,151.481,154.278,151.111,153.505,2825320.4928324,0
+GE.US,D,19980717,000000,153.883,155.294,153.599,155.01,2988584.4709148,0
+GE.US,D,19980720,000000,154.813,154.916,151.734,153.128,2649405.6668273,0
+GE.US,D,19980721,000000,153.318,153.883,147.793,148.992,3249168.3272668,0
+GE.US,D,19980722,000000,147.7,148.101,145.093,146.509,5682589.2638623,0
+GE.US,D,19980723,000000,145.975,146.786,144.004,144.265,2952296.1115363,0
+GE.US,D,19980724,000000,145.587,147.896,144.068,146.974,3430978.2503772,0
+GE.US,D,19980727,000000,145.872,148.661,144.895,147.527,2695988.8663273,0
+GE.US,D,19980728,000000,146.974,147.896,143.705,145.587,3136398.57241,0
+GE.US,D,19980729,000000,146.691,147.069,143.059,143.495,2530679.8836289,0
+GE.US,D,19980730,000000,144.707,147.361,144.375,146.401,2608962.5587786,0
+GE.US,D,19980731,000000,146.401,148.559,141.168,143.392,3640015.5502781,0
+GE.US,D,19980803,000000,142.195,145.975,142.083,143.495,2735316.1711126,0
+GE.US,D,19980804,000000,145.384,145.384,136.956,136.956,4747307.4817117,0
+GE.US,D,19980805,000000,137.805,141.752,137.064,139.097,4975451.8017742,0
+GE.US,D,19980806,000000,139.097,142.972,138.94,142.389,3386318.1930208,0
+GE.US,D,19980807,000000,144.178,144.8,140.681,141.263,3203143.6640989,0
+GE.US,D,19980810,000000,141.168,142.972,140.256,140.776,2186293.9976453,0
+GE.US,D,19980811,000000,138.263,140.256,137.348,139.955,3483206.4750338,0
+GE.US,D,19980812,000000,141.887,143.705,140.776,143.313,2691834.1176567,0
+GE.US,D,19980813,000000,142.563,144.068,140.886,140.886,2655920.2315011,0
+GE.US,D,19980814,000000,140.996,143.392,138.846,140.146,2917932.1637023,0
+GE.US,D,19980817,000000,139.578,143.392,138.664,143.154,2950248.5681189,0
+GE.US,D,19980818,000000,143.313,146.401,143.313,145.486,2662617.5898836,0
+GE.US,D,19980819,000000,146.219,147.361,145.194,146.314,2216253.1248602,0
+GE.US,D,19980820,000000,144.8,146.786,144.572,144.998,2261597.3892233,0
+GE.US,D,19980821,000000,143.894,144.004,139.578,143.705,3655214.0855156,0
+GE.US,D,19980824,000000,143.495,144.572,142.761,143.894,2304894.1101689,0
+GE.US,D,19980825,000000,144.572,146.974,143.154,144.8,2463750.7288305,0
+GE.US,D,19980826,000000,143.604,145.682,142.083,144.998,2729921.2179046,0
+GE.US,D,19980827,000000,142.863,143.392,136.765,138.774,5192617.0747079,0
+GE.US,D,19980828,000000,139.2,140.996,135.852,137.696,5491536.833856,0
+GE.US,D,19980831,000000,137.805,138.569,128.265,128.265,6050175.9874419,0
+GE.US,D,19980901,000000,129.856,135.473,125.019,132.575,6805757.5905366,0
+GE.US,D,19980902,000000,133.772,135.08,128.345,128.849,4333570.4242892,0
+GE.US,D,19980903,000000,127.156,128.053,123.428,124.642,6274103.3581967,0
+GE.US,D,19980904,000000,126.666,127.343,116.41,121.64,6634865.7833185,0
+GE.US,D,19980908,000000,131.455,131.849,125.658,131.267,5991310.0662382,0
+GE.US,D,19980909,000000,131.455,133.488,127.431,128.548,4483185.8054559,0
+GE.US,D,19980910,000000,124.642,125.752,120.428,123.523,6849427.5153043,0
+GE.US,D,19980911,000000,122.545,127.958,120.6,127.06,5418405.3869694,0
+GE.US,D,19980914,000000,128.163,129.661,126.25,126.856,4677895.3790368,0
+GE.US,D,19980915,000000,125.658,125.752,122.649,125.153,4783222.637268,0
+GE.US,D,19980916,000000,130.061,130.677,125.658,128.053,7287045.809127,0
+GE.US,D,19980917,000000,124.429,126.666,124.043,125.468,3971131.1207706,0
+GE.US,D,19980918,000000,125.272,125.658,123.428,124.832,4951012.0290413,0
+GE.US,D,19980921,000000,120.6,127.24,120.428,127.06,4232399.1841295,0
+GE.US,D,19980922,000000,129.029,129.226,127.06,128.053,3185094.0547659,0
+GE.US,D,19980923,000000,129.856,135.08,128.942,134.757,4564876.8216321,0
+GE.US,D,19980924,000000,132.267,134.551,128.548,131.063,4492364.8423141,0
+GE.US,D,19980925,000000,128.642,134.551,128.265,133.14,4029500.7062792,0
+GE.US,D,19980928,000000,133.967,136.151,132.67,133.967,3288620.033326,0
+GE.US,D,19980929,000000,135.183,135.183,130.337,132.851,3238252.750176,0
+GE.US,D,19980930,000000,131.455,131.551,125.854,127.525,4175271.0725593,0
+GE.US,D,19981001,000000,125.153,125.752,119.655,121.144,6161953.0709083,0
+GE.US,D,19981002,000000,120.032,120.947,113.227,120.812,8794112.6590806,0
+GE.US,D,19981005,000000,119.75,119.83,112.825,117.031,6389661.9865118,0
+GE.US,D,19981006,000000,121.049,121.727,115.826,118.26,4582309.502198,0
+GE.US,D,19981007,000000,119.655,121.537,114.234,120.229,5165013.9552941,0
+GE.US,D,19981008,000000,117.134,118.56,110.603,114.707,9654711.7866222,0
+GE.US,D,19981009,000000,115.433,116.212,110.998,116.212,7217012.9694832,0
+GE.US,D,19981012,000000,119.419,120.812,117.827,118.732,4578648.5504213,0
+GE.US,D,19981013,000000,119.127,122.46,118.26,122.018,3958353.3327725,0
+GE.US,D,19981014,000000,122.121,126.25,121.334,124.429,4214969.042365,0
+GE.US,D,19981015,000000,123.948,132.944,122.956,131.455,5237217.4702289,0
+GE.US,D,19981016,000000,133.488,135.08,132.078,134.355,6536798.2280041,0
+GE.US,D,19981019,000000,132.851,134.891,132.575,133.67,3039510.2903969,0
+GE.US,D,19981020,000000,134.551,137.253,131.267,131.849,4579950.9555958,0
+GE.US,D,19981021,000000,133.045,135.852,132.267,134.449,3215860.5208608,0
+GE.US,D,19981022,000000,134.757,139.097,132.472,138.664,3765811.8956808,0
+GE.US,D,19981023,000000,137.538,139.2,136.956,138.774,2666216.3410236,0
+GE.US,D,19981026,000000,137.696,140.681,137.253,137.696,2953102.1810157,0
+GE.US,D,19981027,000000,140.776,140.776,136.474,137.064,3368080.7123762,0
+GE.US,D,19981028,000000,136.956,137.538,135.183,136.151,2717142.1605057,0
+GE.US,D,19981029,000000,136.151,139.381,134.757,139.2,2481243.0712322,0
+GE.US,D,19981030,000000,140.681,142.563,139.578,140.256,3444438.9759815,0
+GE.US,D,19981102,000000,140.499,142.665,139.868,140.058,2530494.5511186,0
+GE.US,D,19981103,000000,140.256,143.392,140.146,141.887,2599410.3180985,0
+GE.US,D,19981104,000000,142.761,144.265,141.405,142.296,3196692.5694629,0
+GE.US,D,19981105,000000,141.563,145.587,141.089,145.587,2988832.004062,0
+GE.US,D,19981106,000000,145.194,146.219,144.375,144.895,2581297.2387278,0
+GE.US,D,19981109,000000,144.998,144.998,141.461,142.296,2504257.3069171,0
+GE.US,D,19981110,000000,142.296,145.093,142.083,142.761,2493214.7897509,0
+GE.US,D,19981111,000000,143.059,144.375,139.287,139.773,2677939.2569944,0
+GE.US,D,19981112,000000,139.673,141.168,138.081,138.846,2194791.3662981,0
+GE.US,D,19981113,000000,140.058,142.476,139.773,141.366,2058573.2406981,0
+GE.US,D,19981116,000000,142.389,145.194,142.389,144.998,2523052.054493,0
+GE.US,D,19981117,000000,144.265,147.527,143.604,144.265,3201964.3907976,0
+GE.US,D,19981118,000000,144.068,147.527,143.059,147.069,2706348.4458876,0
+GE.US,D,19981119,000000,147.361,148.906,146.401,148.361,2871842.7610961,0
+GE.US,D,19981120,000000,148.457,148.661,147.069,148.559,3161954.1484064,0
+GE.US,D,19981123,000000,148.559,151.734,148.559,151.734,2905961.7145844,0
+GE.US,D,19981124,000000,150.307,151.569,149.969,151.111,2352160.2472751,0
+GE.US,D,19981125,000000,150.409,151.387,148.661,149.392,1907720.1937957,0
+GE.US,D,19981127,000000,148.992,149.196,147.896,147.99,1064302.4054707,0
+GE.US,D,19981130,000000,146.786,147.7,144.895,144.895,2544079.6779968,0
+GE.US,D,19981201,000000,143.604,146.786,142.863,146.108,2958126.4692035,0
+GE.US,D,19981202,000000,144.477,146.219,143.604,145.777,2519578.9740278,0
+GE.US,D,19981203,000000,143.495,145.093,141.089,141.168,2724153.0608747,0
+GE.US,D,19981204,000000,142.761,144.895,142.665,144.477,2696051.0669644,0
+GE.US,D,19981207,000000,144.8,146.786,144.477,145.587,2104229.7776472,0
+GE.US,D,19981208,000000,144.068,145.587,142.761,144.998,3027104.4368201,0
+GE.US,D,19981209,000000,144.707,145.872,143.313,144.265,2510893.7340633,0
+GE.US,D,19981210,000000,144.477,144.477,141.563,141.752,2437512.2152282,0
+GE.US,D,19981211,000000,141.657,143.059,138.94,142.761,3284277.4133439,0
+GE.US,D,19981214,000000,141.461,142.296,138.168,139.2,2982877.2451209,0
+GE.US,D,19981215,000000,141.168,149.874,141.168,149.29,5394399.7492949,0
+GE.US,D,19981216,000000,149.392,149.392,146.786,147.527,3328753.4075909,0
+GE.US,D,19981217,000000,146.974,151.204,146.974,151.204,3198738.8434796,0
+GE.US,D,19981218,000000,151.111,155.499,150.891,155.294,5440424.4124627,0
+GE.US,D,19981221,000000,155.294,159.516,155.294,157.703,3236390.5392686,0
+GE.US,D,19981222,000000,157.326,159.106,156.61,158.831,2010066.8990547,0
+GE.US,D,19981223,000000,158.831,163.046,158.831,162.503,2471318.8961308,0
+GE.US,D,19981224,000000,162.503,163.518,161.729,161.808,854641.8297993,0
+GE.US,D,19981228,000000,162.675,163.929,161.635,163.046,1442684.1130694,0
+GE.US,D,19981229,000000,163.234,166.623,162.582,165.503,1671385.7000632,0
+GE.US,D,19981230,000000,165.944,166.623,163.32,163.991,1673431.9740799,0
+GE.US,D,19981231,000000,163.62,164.645,161.18,163.518,2487757.635906,0
+GE.US,D,19990104,000000,162.503,165.944,159.516,161.18,3533575.0275847,0
+GE.US,D,19990105,000000,161.18,165.038,160.516,164.645,2610017.4308058,0
+GE.US,D,19990106,000000,165.307,168.118,164.645,167.804,3197249.8363944,0
+GE.US,D,19990107,000000,165.307,166.623,163.415,165.038,2539552.9949052,0
+GE.US,D,19990108,000000,164.935,166.039,160.91,164.093,3175974.6797433,0
+GE.US,D,19990111,000000,161.903,164.093,158.389,159.8,3704342.4335289,0
+GE.US,D,19990112,000000,159.516,160.722,155.695,156.696,3332165.5568197,0
+GE.US,D,19990113,000000,152.3,157.901,150.788,154.813,4367190.5032811,0
+GE.US,D,19990114,000000,155.499,157.515,154.419,155.6,3139252.1853069,0
+GE.US,D,19990115,000000,158.484,161.808,157.703,161.54,3715754.3463147,0
+GE.US,D,19990119,000000,161.903,163.139,159.619,162.582,3089256.836578,0
+GE.US,D,19990120,000000,163.234,163.827,159.312,160.91,3734549.0938907,0
+GE.US,D,19990121,000000,160.91,162.297,158.729,159.208,3028281.1713197,0
+GE.US,D,19990122,000000,158.389,160.044,156.113,156.883,3004091.4705357,0
+GE.US,D,19990125,000000,157.082,162.503,157.082,161.1,2860119.8451252,0
+GE.US,D,19990126,000000,161.1,163.731,160.248,163.518,3000182.9856117,0
+GE.US,D,19990127,000000,164.935,165.126,162.675,162.675,2763913.2313174,0
+GE.US,D,19990128,000000,163.139,167.041,163.139,165.849,2736682.0463249,0
+GE.US,D,19990129,000000,165.944,168.308,163.929,168.118,3448408.3921418,0
+GE.US,D,19990201,000000,168.221,168.221,163.731,163.827,2859500.3775569,0
+GE.US,D,19990202,000000,163.518,163.991,159.8,163.518,2918241.8974866,0
+GE.US,D,19990203,000000,162.936,167.804,162.503,164.935,2925561.2622389,0
+GE.US,D,19990204,000000,165.038,165.944,159.887,160.516,2928912.4802316,0
+GE.US,D,19990205,000000,159.8,160.516,154.719,157.082,4200019.3096753,0
+GE.US,D,19990208,000000,157.414,158.484,155.112,156.404,2788353.0040501,0
+GE.US,D,19990209,000000,155.499,156.883,153.599,153.883,2622174.4818348,0
+GE.US,D,19990210,000000,153.505,158.108,153.505,157.002,2679428.2640798,0
+GE.US,D,19990211,000000,157.002,160.516,156.018,160.35,2419336.9352207,0
+GE.US,D,19990212,000000,160.044,160.044,154.419,156.516,2999871.9824266,0
+GE.US,D,19990216,000000,158.012,160.248,156.018,158.729,2655484.8270422,0
+GE.US,D,19990217,000000,157.515,162.503,157.082,159.208,2906209.2477315,0
+GE.US,D,19990218,000000,160.35,162.503,157.814,161.283,2634704.7366856,0
+GE.US,D,19990219,000000,161.013,162.582,160.146,160.91,2704736.3069289,0
+GE.US,D,19990222,000000,160.91,166.724,160.612,166.724,3647833.7895269,0
+GE.US,D,19990223,000000,165.944,167.52,163.731,165.126,2993979.4241228,0
+GE.US,D,19990224,000000,165.126,167.441,161.431,161.903,2852367.6147156,0
+GE.US,D,19990225,000000,161.283,162.936,157.233,160.91,3803712.3940175,0
+GE.US,D,19990226,000000,161.903,162.582,158.389,160.816,3228017.5718898,0
+GE.US,D,19990301,000000,160.516,162.832,157.901,161.808,2712303.2048284,0
+GE.US,D,19990302,000000,162.582,163.139,158.012,159.208,2587686.1327267,0
+GE.US,D,19990303,000000,158.729,160.516,156.404,158.288,3140182.6560603,0
+GE.US,D,19990304,000000,158.642,161.283,158.288,161.1,2792383.3514467,0
+GE.US,D,19990305,000000,163.518,166.503,163.32,166.228,3495055.0616795,0
+GE.US,D,19990308,000000,166.623,168.931,166.134,168.033,4309750.1191251,0
+GE.US,D,19990309,000000,167.236,171.837,166.89,169.947,3984840.6489227,0
+GE.US,D,19990310,000000,170.246,170.624,168.118,169.512,4787129.8527915,0
+GE.US,D,19990311,000000,170.82,172.759,169.694,171.63,3351828.5745121,0
+GE.US,D,19990312,000000,172.571,174.255,171.63,172.136,3871636.7590079,0
+GE.US,D,19990315,000000,173.136,176.777,173.136,176.525,3815562.250064,0
+GE.US,D,19990316,000000,176.525,176.864,175.027,176.342,2883195.0120466,0
+GE.US,D,19990317,000000,176.342,176.342,172.86,173.823,2917560.2292811,0
+GE.US,D,19990318,000000,173.136,176.864,172.97,176.342,2758826.7424929,0
+GE.US,D,19990319,000000,178.644,181.07,178.367,179.574,5775509.3991158,0
+GE.US,D,19990322,000000,178.367,179.233,176.966,176.966,2324743.7297723,0
+GE.US,D,19990323,000000,177.249,177.249,170.049,170.82,3290854.1786547,0
+GE.US,D,19990324,000000,170.82,171.837,169.512,171.097,2561200.0859772,0
+GE.US,D,19990325,000000,172.673,175.367,172.413,173.972,2740775.8637592,0
+GE.US,D,19990326,000000,174.255,174.547,171.94,172.86,1893203.3267636,0
+GE.US,D,19990329,000000,173.136,180.148,173.136,179.574,3162949.358598,0
+GE.US,D,19990330,000000,179.148,182.48,177.344,181.653,3155815.3263559,0
+GE.US,D,19990331,000000,182.764,183.07,176.966,177.344,3366281.9715065,0
+GE.US,D,19990401,000000,177.927,180.235,177.249,178.951,2487260.0308101,0
+GE.US,D,19990405,000000,180.338,184.071,180.235,183.795,2436398.9507664,0
+GE.US,D,19990406,000000,182.574,183.149,179.959,181.653,2884870.6210429,0
+GE.US,D,19990407,000000,182.975,183.544,178.951,183.544,2751692.7102507,0
+GE.US,D,19990408,000000,182.141,183.544,180.235,182.574,3024622.7583443,0
+GE.US,D,19990409,000000,182.574,183.441,179.233,179.864,2716334.8216257,0
+GE.US,D,19990412,000000,177.344,186.782,177.344,186.782,3594672.5553154,0
+GE.US,D,19990413,000000,182.764,188.27,182.764,187.466,4024661.7506017,0
+GE.US,D,19990414,000000,187.371,187.649,182.764,182.865,3069904.8220705,0
+GE.US,D,19990415,000000,181.937,182.48,176.626,180.338,4082225.2666311,0
+GE.US,D,19990416,000000,179.148,179.864,176.232,178.367,3166237.1065531,0
+GE.US,D,19990419,000000,178.367,179.77,161.1,167.915,6256796.3483055,0
+GE.US,D,19990420,000000,167.52,175.65,166.503,175.241,4695451.1914761,0
+GE.US,D,19990421,000000,175.027,182.046,173.972,182.046,3708313.11909,0
+GE.US,D,19990422,000000,184.173,184.173,178.856,181.557,3080200.931593,0
+GE.US,D,19990423,000000,180.148,183.354,179.959,180.96,2268853.2839379,0
+GE.US,D,19990426,000000,181.377,181.937,178.367,181.937,2344281.0767898,0
+GE.US,D,19990427,000000,182.865,184.283,178.47,180.338,2872648.8305754,0
+GE.US,D,19990428,000000,178.17,180.96,177.344,178.747,2520506.9059798,0
+GE.US,D,19990429,000000,177.927,178.644,170.151,172.571,3391588.7449549,0
+GE.US,D,19990430,000000,175.563,176.777,166.228,168.931,6004584.1899313,0
+GE.US,D,19990503,000000,169.024,170.151,165.503,169.318,3426077.0940628,0
+GE.US,D,19990504,000000,168.308,169.223,165.748,168.221,4158335.997089,0
+GE.US,D,19990505,000000,168.221,175.753,168.221,174.728,3860099.1755472,0
+GE.US,D,19990506,000000,176.232,177.737,170.151,173.53,4276627.6452294,0
+GE.US,D,19990507,000000,173.729,177.154,173.729,176.232,3597155.5031919,0
+GE.US,D,19990510,000000,175.855,177.737,173.247,174.342,2393037.490382,0
+GE.US,D,19990511,000000,176.129,179.148,174.342,177.841,2983434.5120524,0
+GE.US,D,19990512,000000,177.445,177.445,173.53,176.626,3167726.1136386,0
+GE.US,D,19990513,000000,177.841,178.47,174.728,175.241,1934081.8392713,0
+GE.US,D,19990514,000000,172.318,172.97,168.118,169.836,4040543.2234454,0
+GE.US,D,19990517,000000,169.024,171.01,167.623,170.332,2465612.939738,0
+GE.US,D,19990518,000000,170.246,170.523,164.463,167.134,3346989.6188346,0
+GE.US,D,19990519,000000,168.931,173.53,168.757,173.136,2762052.2898109,0
+GE.US,D,19990520,000000,173.53,175.241,170.246,170.624,2574287.6077596,0
+GE.US,D,19990521,000000,170.915,171.94,166.724,166.89,3686725.6898534,0
+GE.US,D,19990524,000000,168.551,169.024,164.463,165.944,3124118.3895078,0
+GE.US,D,19990525,000000,166.818,168.308,163.62,164.093,3277393.4530505,0
+GE.US,D,19990526,000000,165.944,166.039,162.675,165.307,3984655.3164124,0
+GE.US,D,19990527,000000,165.126,165.126,160.722,161.431,3157056.8002941,0
+GE.US,D,19990528,000000,161.1,167.041,160.91,163.046,3171943.062946,0
+GE.US,D,19990601,000000,163.731,166.039,161.54,164.463,2872030.6324077,0
+GE.US,D,19990602,000000,164.645,165.038,160.722,163.62,3163693.2274404,0
+GE.US,D,19990603,000000,165.211,165.944,163.62,164.935,2516165.5553982,0
+GE.US,D,19990604,000000,165.503,168.308,164.723,168.118,2413445.6463173,0
+GE.US,D,19990607,000000,166.724,168.757,165.849,167.441,1857599.1743921,0
+GE.US,D,19990608,000000,166.417,166.623,163.139,164.093,2237095.4158535,0
+GE.US,D,19990609,000000,163.991,165.038,163.518,164.645,1968134.7839204,0
+GE.US,D,19990610,000000,163.518,163.62,160.044,161.903,3166794.3734843,0
+GE.US,D,19990611,000000,161.903,164.558,160.612,162.447,3283099.4094433,0
+GE.US,D,19990614,000000,162.005,166.724,161.903,166.314,2914272.4813263,0
+GE.US,D,19990615,000000,165.401,169.223,165.126,167.041,2711993.4710441,0
+GE.US,D,19990616,000000,168.449,172.759,168.449,171.263,3504856.1049075,0
+GE.US,D,19990617,000000,170.332,174.255,170.246,173.823,2260294.9840486,0
+GE.US,D,19990618,000000,173.247,173.823,171.94,172.413,3371306.2596943,0
+GE.US,D,19990621,000000,172.673,172.673,168.308,169.223,2486578.3626047,0
+GE.US,D,19990622,000000,169.111,171.358,168.308,169.694,1794578.504518,0
+GE.US,D,19990623,000000,168.931,170.332,166.417,169.591,2288083.4359729,0
+GE.US,D,19990624,000000,167.441,171.94,165.401,171.097,3815623.1813002,0
+GE.US,D,19990625,000000,172.051,172.23,166.417,167.441,2385470.5924826,0
+GE.US,D,19990628,000000,168.638,170.915,168.638,170.246,2393905.7604984,0
+GE.US,D,19990629,000000,171.263,175.855,170.151,175.855,2925499.0616019,0
+GE.US,D,19990630,000000,174.728,181.172,171.94,181.172,4520898.432481,0
+GE.US,D,19990701,000000,179.676,180.062,177.634,178.747,2829849.7147255,0
+GE.US,D,19990702,000000,179.148,181.07,178.258,180.644,1994994.0344919,0
+GE.US,D,19990706,000000,179.329,184.378,179.329,182.669,2861856.3853579,0
+GE.US,D,19990707,000000,183.441,190.366,182.975,189.05,4930171.0074485,0
+GE.US,D,19990708,000000,187.175,189.255,184.946,187.553,4784898.2462643,0
+GE.US,D,19990709,000000,187.553,188.955,185.86,187.752,3583074.0406186,0
+GE.US,D,19990712,000000,187.978,188.081,183.881,184.946,3348415.1558824,0
+GE.US,D,19990713,000000,183.149,185.669,183.07,185.293,1957714.2731239,0
+GE.US,D,19990714,000000,185.669,186.594,183.795,185.669,2157016.5386359,0
+GE.US,D,19990715,000000,186.782,188.476,186.341,188.476,2761059.6184207,0
+GE.US,D,19990716,000000,188.27,190.8,187.844,190.555,2868803.8156889,0
+GE.US,D,19990719,000000,190.8,192.374,189.144,192.374,3185030.5847284,0
+GE.US,D,19990720,000000,191.476,191.658,188.081,188.476,2543087.0066065,0
+GE.US,D,19990721,000000,187.649,188.955,186.143,187.466,2045858.9227377,0
+GE.US,D,19990722,000000,186.976,188.86,183.441,184.378,2772658.1331176,0
+GE.US,D,19990723,000000,184.378,186.056,182.669,184.653,1946115.7584269,0
+GE.US,D,19990726,000000,183.654,185.669,182.48,182.764,2081339.943236,0
+GE.US,D,19990727,000000,184.378,187.371,182.48,186.341,2229836.9823374,0
+GE.US,D,19990728,000000,185.961,185.961,182.393,182.764,1969499.3897317,0
+GE.US,D,19990729,000000,181.172,181.172,176.429,179.574,2806340.412746,0
+GE.US,D,19990730,000000,179.233,180.062,174.255,174.728,2630610.9192514,0
+GE.US,D,19990802,000000,173.247,176.232,172.571,172.97,2570131.5896884,0
+GE.US,D,19990803,000000,173.53,174.651,170.915,172.97,2582166.7782447,0
+GE.US,D,19990804,000000,172.571,176.232,170.915,171.152,2240011.2293875,0
+GE.US,D,19990805,000000,171.545,175.855,168.308,175.65,3087210.5625612,0
+GE.US,D,19990806,000000,173.343,174.651,170.151,171.545,2830594.8529687,0
+GE.US,D,19990809,000000,170.624,171.358,168.118,168.449,2384416.9898561,0
+GE.US,D,19990810,000000,167.709,169.947,164.463,168.118,3166856.5741215,0
+GE.US,D,19990811,000000,168.836,171.545,168.449,170.049,2650584.9401285,0
+GE.US,D,19990812,000000,170.624,170.915,168.449,168.449,2090643.3813683,0
+GE.US,D,19990813,000000,170.151,173.823,169.947,172.759,2240940.43074,0
+GE.US,D,19990816,000000,173.729,176.043,173.42,176.043,1805430.611571,0
+GE.US,D,19990817,000000,177.737,179.045,176.232,178.644,2309607.3951716,0
+GE.US,D,19990818,000000,179.329,180.447,177.841,179.045,2643203.3747392,0
+GE.US,D,19990819,000000,177.54,178.17,175.855,177.927,2489183.1729536,0
+GE.US,D,19990820,000000,178.367,181.07,177.54,180.833,2171282.0643186,0
+GE.US,D,19990823,000000,181.172,186.875,181.172,186.875,2856397.9621121,0
+GE.US,D,19990824,000000,185.394,188.955,185.293,186.976,2971029.9278762,0
+GE.US,D,19990825,000000,187.649,191.871,187.371,191.287,2936850.0431516,0
+GE.US,D,19990826,000000,190.168,191.579,189.886,190.649,3093412.8546492,0
+GE.US,D,19990827,000000,190.555,190.649,186.594,186.875,2507853.5192555,0
+GE.US,D,19990830,000000,186.056,186.782,182.764,183.149,2208498.3556488,0
+GE.US,D,19990831,000000,183.544,184.74,179.574,180.062,2788476.1359234,0
+GE.US,D,19990901,000000,180.746,182.393,179.431,182.244,2297140.6103586,0
+GE.US,D,19990902,000000,180.55,181.842,178.557,181.07,2374986.6116484,0
+GE.US,D,19990903,000000,185.199,187.371,181.747,186.655,2649467.8674644,0
+GE.US,D,19990907,000000,188.476,192.09,188.476,192.09,3550260.0311062,0
+GE.US,D,19990908,000000,190.8,193.989,190.366,193.807,4033409.1912033,0
+GE.US,D,19990909,000000,193.807,193.894,189.144,191.956,2540666.2593672,0
+GE.US,D,19990910,000000,192.374,193.807,190.271,191.089,2495509.8663157,0
+GE.US,D,19990913,000000,189.979,190.46,188.562,190.073,1727895.6134659,0
+GE.US,D,19990914,000000,189.05,189.05,185.669,187.175,2057953.7731298,0
+GE.US,D,19990915,000000,189.05,190.271,185.86,185.961,2292860.1910132,0
+GE.US,D,19990916,000000,186.782,188.86,184.559,187.978,2328218.0796382,0
+GE.US,D,19990917,000000,189.979,192.374,189.381,192.374,3695037.7259959,0
+GE.US,D,19990920,000000,194.171,196.407,192.879,195.596,3235336.9366423,0
+GE.US,D,19990921,000000,194.091,194.171,189.255,191.184,3078588.7926344,0
+GE.US,D,19990922,000000,191.184,192.193,188.184,190.8,2837727.6158101,0
+GE.US,D,19990923,000000,191.579,192.295,186.875,187.175,3040689.5636982,0
+GE.US,D,19990924,000000,185.567,190.366,185.394,189.144,3451696.1400968,0
+GE.US,D,19990927,000000,190.8,194.091,190.271,192.374,3041555.2950129,0
+GE.US,D,19990928,000000,191.579,191.956,184.74,189.767,3309401.3930834,0
+GE.US,D,19990929,000000,188.655,190.705,186.594,186.702,3128893.8751475,0
+GE.US,D,19990930,000000,187.752,192.295,184.946,190.073,4221545.8076759,0
+GE.US,D,19991001,000000,188.955,189.381,186.594,188.184,3333777.6957784,0
+GE.US,D,19991004,000000,189.483,192.484,189.483,192.484,3014821.7151163,0
+GE.US,D,19991005,000000,191.871,196.808,191.287,193.894,4294182.1882678,0
+GE.US,D,19991006,000000,194.171,198.771,194.171,198.298,3965486.0956138,0
+GE.US,D,19991007,000000,197.801,199.118,194.912,195.39,3186704.9243239,0
+GE.US,D,19991008,000000,196.998,200.709,194.998,199.984,4568475.5727721,0
+GE.US,D,19991011,000000,198.298,199.504,197.362,197.362,2027372.6395452,0
+GE.US,D,19991012,000000,196.611,196.903,193.807,194.571,3460815.5151194,0
+GE.US,D,19991013,000000,193.689,194.762,190.995,191.658,3030950.721107,0
+GE.US,D,19991014,000000,191.381,192.783,187.752,192.579,4228989.573702,0
+GE.US,D,19991015,000000,189.144,189.144,185.199,185.567,5337580.102108,0
+GE.US,D,19991018,000000,185.199,188.562,183.795,188.562,3970076.2487432,0
+GE.US,D,19991019,000000,191.579,192.982,189.05,189.31,3517943.6266898,0
+GE.US,D,19991020,000000,190.366,195.485,190.073,194.998,2935361.0360661,0
+GE.US,D,19991021,000000,193.501,198.204,190.8,197.559,3189558.5372207,0
+GE.US,D,19991022,000000,197.991,202.316,197.887,201.394,3539033.4508305,0
+GE.US,D,19991025,000000,199.795,201.929,198.204,200.81,2831833.7881054,0
+GE.US,D,19991026,000000,201.929,204.002,200.268,201.394,3862207.650201,0
+GE.US,D,19991027,000000,201.394,205.9,200.913,205.9,2676947.8550049,0
+GE.US,D,19991028,000000,208.21,214.566,207.617,213.258,5591653.2019885,0
+GE.US,D,19991029,000000,215.597,218.513,214.117,217.243,4202749.790699,0
+GE.US,D,19991101,000000,214.211,215.41,207.2,207.389,4215217.8449129,0
+GE.US,D,19991102,000000,207.933,213.432,205.507,206.799,3933045.2899234,0
+GE.US,D,19991103,000000,213.053,213.155,208.391,210.619,2846534.7182471,0
+GE.US,D,19991104,000000,212.423,214.117,209.224,211.368,2700516.8188199,0
+GE.US,D,19991105,000000,213.526,216.141,213.526,214.463,2908503.0548957,0
+GE.US,D,19991108,000000,214.566,215.944,212.895,214.84,2180897.7750366,0
+GE.US,D,19991109,000000,215.708,215.708,212.423,213.841,2071974.304467,0
+GE.US,D,19991110,000000,212.595,215.314,211.265,214.84,2291122.3813799,0
+GE.US,D,19991111,000000,214.84,215.708,213.629,214.84,1352927.324497,0
+GE.US,D,19991112,000000,217.111,217.733,213.629,217.016,2291680.9177119,0
+GE.US,D,19991115,000000,216.827,218.654,215.118,217.243,2723034.7188096,0
+GE.US,D,19991117,000000,222.324,226.54,221.309,226.342,3562233.0190258,0
+GE.US,D,19991118,000000,224.445,225.949,220.717,223.453,3355735.7900353,0
+GE.US,D,19991119,000000,223.633,224.847,220.246,220.717,2973509.0675504,0
+GE.US,D,19991122,000000,220.94,225.035,217.638,224.744,3125730.5284665,0
+GE.US,D,19991123,000000,223.829,223.829,219.709,220.631,2552516.1154135,0
+GE.US,D,19991124,000000,220.631,221.852,218.851,219.426,2005291.4134149,0
+GE.US,D,19991126,000000,219.04,220.631,217.433,217.433,1103939.4440402,0
+GE.US,D,19991129,000000,216.433,216.433,212.516,213.432,2749769.568107,0
+GE.US,D,19991130,000000,211.171,213.258,208.21,208.618,3182735.5081636,0
+GE.US,D,19991201,000000,208.792,216.338,208.5,215.597,3403311.6609257,0
+GE.US,D,19991202,000000,218.205,218.205,213.739,215.944,2302166.167947,0
+GE.US,D,19991203,000000,217.528,222.625,217.33,218.41,3485255.2878522,0
+GE.US,D,19991206,000000,218.513,222.136,218.016,220.002,2079603.4030035,0
+GE.US,D,19991207,000000,222.042,224.445,218.851,224.445,3511370.6695812,0
+GE.US,D,19991208,000000,222.042,229.243,222.042,226.485,4043084.5637565,0
+GE.US,D,19991209,000000,231.275,232.354,226.255,230.164,3996750.1668045,0
+GE.US,D,19991210,000000,230.164,237.072,230.053,236.339,3553175.84464,0
+GE.US,D,19991213,000000,235.883,239.248,233.543,238.56,3787215.261808,0
+GE.US,D,19991214,000000,238.853,241.31,237.072,240.27,4797178.4291665,0
+GE.US,D,19991215,000000,240.27,241.105,230.935,231.369,4063803.7228769,0
+GE.US,D,19991216,000000,234.275,236.655,230.439,236.655,3668862.6824315,0
+GE.US,D,19991217,000000,236.898,248.117,236.655,243.476,13140835.344591,0
+GE.US,D,19991220,000000,245.699,247.291,243.369,245.699,4784834.7762266,0
+GE.US,D,19991221,000000,246.376,253.725,245.699,252.986,3976466.4121432,0
+GE.US,D,19991222,000000,253.915,255.144,248.678,253.097,3836776.4754786,0
+GE.US,D,19991223,000000,254.702,255.334,250.087,252.512,2492718.4540556,0
+GE.US,D,19991227,000000,252.891,255.711,249.977,255.711,2543149.2072438,0
+GE.US,D,19991228,000000,254.01,254.105,250.181,252.056,2405877.4790172,0
+GE.US,D,19991229,000000,253.268,253.268,250.48,251.009,1844510.3832091,0
+GE.US,D,19991230,000000,252.056,252.056,247.589,248.504,1730996.7595099,0
+GE.US,D,19991231,000000,248.117,249.511,246.612,248.117,1216586.0670237,0
+GE.US,D,20000103,000000,245.147,246.376,239.113,240.626,4563264.6826735,0
+GE.US,D,20000104,000000,236.073,237.269,230.935,230.935,4573935.2654186,0
+GE.US,D,20000105,000000,230.305,235.781,228.518,230.305,5643199.7584398,0
+GE.US,D,20000106,000000,229.441,235.481,228.518,233.638,4109084.5172024,0
+GE.US,D,20000107,000000,237.269,243.314,235.781,242.751,4164539.558578,0
+GE.US,D,20000110,000000,244.8,246.951,242.39,242.39,3148309.3596925,0
+GE.US,D,20000111,000000,242.123,244.8,241.524,243.02,3126909.8017677,0
+GE.US,D,20000112,000000,242.123,245.739,241.524,243.666,3792546.7449782,0
+GE.US,D,20000113,000000,245.43,248.504,245.147,246.376,3091862.9163276,0
+GE.US,D,20000114,000000,245.739,247.872,239.686,242.123,3821082.8739468,0
+GE.US,D,20000118,000000,239.987,239.987,235.15,237.269,3783121.4443735,0
+GE.US,D,20000119,000000,234.851,242.123,234.575,238.474,3070399.8883651,0
+GE.US,D,20000120,000000,239.113,239.987,228.518,233.976,6359889.4612082,0
+GE.US,D,20000121,000000,237.269,237.561,230.637,230.935,4963480.0832554,0
+GE.US,D,20000124,000000,233.069,233.976,218.851,221.561,5606665.1353152,0
+GE.US,D,20000125,000000,221.255,225.169,219.757,222.184,5249248.8505831,0
+GE.US,D,20000126,000000,225.169,227.895,222.774,226.729,3278632.3881871,0
+GE.US,D,20000127,000000,227.035,227.336,219.757,227.336,3978885.8899819,0
+GE.US,D,20000128,000000,224.895,225.169,214.314,214.92,6171257.7784413,0
+GE.US,D,20000131,000000,214.92,217.93,213.376,214.92,4503903.6951754,0
+GE.US,D,20000201,000000,215.22,219.757,214.92,217.93,5652750.7297193,0
+GE.US,D,20000202,000000,219.757,220.631,214.92,214.92,4511657.1949858,0
+GE.US,D,20000203,000000,217.93,224.303,216.733,223.405,4183272.105517,0
+GE.US,D,20000204,000000,226.107,229.441,225.169,227.035,3756323.1250384,0
+GE.US,D,20000207,000000,227.035,227.336,217.93,218.851,3780699.4277334,0
+GE.US,D,20000208,000000,218.851,221.892,218.851,219.757,3865495.398156,0
+GE.US,D,20000209,000000,219.757,220.631,214.92,214.92,3313182.937932,0
+GE.US,D,20000210,000000,215.817,219.466,213.376,217.047,3963192.2884499,0
+GE.US,D,20000211,000000,216.433,220.057,214.03,214.314,4249520.8615107,0
+GE.US,D,20000214,000000,214.314,217.93,214.03,215.512,3006758.4815216,0
+GE.US,D,20000215,000000,214.92,222.774,214.669,220.341,3892044.9149433,0
+GE.US,D,20000216,000000,219.143,219.466,215.512,217.33,3004464.6743575,0
+GE.US,D,20000217,000000,216.141,217.33,208.248,210.108,5979461.4795926,0
+GE.US,D,20000218,000000,210.108,211.58,200.426,200.709,7304474.6814908,0
+GE.US,D,20000222,000000,202.545,208.248,200.426,207.673,5630421.9704417,0
+GE.US,D,20000223,000000,208.248,213.108,205.837,209.177,4539757.9194957,0
+GE.US,D,20000224,000000,208.886,213.108,202.221,210.108,5710563.0482964,0
+GE.US,D,20000225,000000,207.673,209.816,201.648,202.221,5514303.5363937,0
+GE.US,D,20000228,000000,201.929,211.856,201.929,207.389,5591530.0701153,0
+GE.US,D,20000229,000000,209.484,214.92,208.554,212.219,4667722.4013876,0
+GE.US,D,20000301,000000,214.03,214.669,209.484,210.658,5518333.8837905,0
+GE.US,D,20000302,000000,210.658,218.205,209.816,216.733,4111503.9950411,0
+GE.US,D,20000303,000000,220.057,225.169,219.757,223.405,4913545.6657626,0
+GE.US,D,20000306,000000,223.672,223.672,215.817,220.341,3824865.6881962,0
+GE.US,D,20000307,000000,220.341,220.341,207.673,208.248,6126346.3797353,0
+GE.US,D,20000308,000000,208.886,212.219,207.052,208.886,4944809.7369531,0
+GE.US,D,20000309,000000,208.886,211.58,204.057,206.751,3908915.250975,0
+GE.US,D,20000310,000000,209.816,214.92,208.248,210.958,4279976.3244206,0
+GE.US,D,20000313,000000,206.751,209.177,204.631,207.389,3982482.1023204,0
+GE.US,D,20000314,000000,207.673,207.987,203.426,203.695,3943095.1356994,0
+GE.US,D,20000315,000000,203.426,215.817,202.545,214.03,5357493.1917489,0
+GE.US,D,20000316,000000,214.314,223.672,214.03,222.774,6203948.6560803,0
+GE.US,D,20000317,000000,221.561,226.729,220.057,224.303,6588156.9131436,0
+GE.US,D,20000320,000000,224.303,227.336,220.631,225.815,3224792.0245718,0
+GE.US,D,20000321,000000,222.474,242.751,221.255,241.247,7680125.908066,0
+GE.US,D,20000322,000000,241.247,243.666,238.184,241.839,4489202.7650338,0
+GE.US,D,20000323,000000,243.02,256.619,242.123,256.619,6476132.29653,0
+GE.US,D,20000324,000000,252.678,256.049,249.977,255.144,4771497.1824957,0
+GE.US,D,20000327,000000,252.986,254.506,250.574,253.316,3392520.4851089,0
+GE.US,D,20000328,000000,251.206,254.207,249.977,249.977,4509981.5859895,0
+GE.US,D,20000329,000000,252.401,264.172,252.401,261.171,8090947.1519543,0
+GE.US,D,20000330,000000,259.683,260.579,252.678,254.506,5162284.7436712,0
+GE.US,D,20000331,000000,255.429,256.318,248.172,249.353,4844754.3000569,0
+GE.US,D,20000403,000000,248.787,258.185,248.504,258.185,3966229.9644562,0
+GE.US,D,20000404,000000,254.207,254.852,235.781,246.951,6829452.2250263,0
+GE.US,D,20000405,000000,243.934,248.504,241.524,245.739,4428661.2348337,0
+GE.US,D,20000406,000000,247.251,252.678,246.951,251.473,2851559.0064346,0
+GE.US,D,20000407,000000,252.678,256.318,250.284,254.506,2755476.7939009,0
+GE.US,D,20000410,000000,255.429,258.185,252.986,255.758,2943176.7365138,0
+GE.US,D,20000411,000000,253.915,262.667,252.678,259.027,4342562.8592367,0
+GE.US,D,20000412,000000,260.864,261.737,249.977,251.206,4020133.7981093,0
+GE.US,D,20000413,000000,252.401,252.401,240.626,241.247,5271891.151847,0
+GE.US,D,20000414,000000,237.269,240.626,229.441,233.638,6543187.1220032,0
+GE.US,D,20000417,000000,231.573,245.739,230.637,243.666,6606457.8638261,0
+GE.US,D,20000418,000000,244.8,253.316,243.666,250.921,5259671.900181,0
+GE.US,D,20000419,000000,250.284,251.473,246.951,249.353,2925810.0647868,0
+GE.US,D,20000420,000000,250.284,254.207,249.353,254.207,3526750.7291268,0
+GE.US,D,20000424,000000,251.781,262.667,250.574,259.95,4965403.2253988,0
+GE.US,D,20000425,000000,260.24,266.597,257.814,266.007,4725534.7199647,0
+GE.US,D,20000426,000000,266.299,269.332,258.752,261.737,4410982.2905211,0
+GE.US,D,20000427,000000,257.232,259.683,253.631,259.027,4182279.4341265,0
+GE.US,D,20000428,000000,258.752,259.683,250.921,252.056,2922397.915558,0
+GE.US,D,20000501,000000,254.852,259.683,252.986,255.429,2581794.8438237,0
+GE.US,D,20000502,000000,254.852,259.327,253.631,258.185,2631107.2549466,0
+GE.US,D,20000503,000000,255.758,256.619,247.872,250.284,3431225.7835243,0
+GE.US,D,20000504,000000,252.401,252.401,244.8,246.951,3186457.3911767,0
+GE.US,D,20000505,000000,246.951,256.619,246.077,253.316,4277122.7115236,0
+GE.US,D,20000508,000000,250.574,254.207,248.172,252.056,2414293.6060216,0
+GE.US,D,20000509,000000,251.781,253.316,244.517,250.574,2778799.4939693,0
+GE.US,D,20000510,000000,247.589,250.284,240.901,243.314,3113758.8099477,0
+GE.US,D,20000511,000000,247.589,251.781,243.934,244.8,2778365.3589113,0
+GE.US,D,20000512,000000,244.248,252.986,243.666,251.206,2215241.4124584,0
+GE.US,D,20000515,000000,251.473,261.737,251.206,259.683,2802971.4231429,0
+GE.US,D,20000516,000000,263.589,265.416,259.683,260.864,3500926.0401706,0
+GE.US,D,20000517,000000,258.438,261.461,255.429,257.814,2335391.4633038,0
+GE.US,D,20000518,000000,257.232,261.461,254.207,255.429,2660427.8735815,0
+GE.US,D,20000519,000000,250.574,253.316,245.147,249.353,2665822.8267895,0
+GE.US,D,20000522,000000,249.353,249.353,234.575,240.626,3464267.0157718,0
+GE.US,D,20000523,000000,236.71,240.626,235.481,240.626,2500204.110307,0
+GE.US,D,20000524,000000,235.781,246.376,235.781,243.934,3089608.460587,0
+GE.US,D,20000525,000000,243.934,249.079,239.389,243.934,2365082.7469593,0
+GE.US,D,20000526,000000,242.751,244.8,237.269,238.474,1833240.6433076,0
+GE.US,D,20000530,000000,239.686,247.589,237.561,246.376,2676676.2032435,0
+GE.US,D,20000531,000000,248.787,256.318,247.589,252.986,2990774.1872168,0
+GE.US,D,20000601,000000,250.284,256.619,243.934,251.781,2650233.3161195,0
+GE.US,D,20000602,000000,256.318,259.683,248.787,253.631,2484221.0854029,0
+GE.US,D,20000605,000000,249.977,251.206,245.43,247.872,1983353.6295699,0
+GE.US,D,20000606,000000,247.589,249.079,243.314,246.077,1646843.1058692,0
+GE.US,D,20000607,000000,245.739,252.056,245.147,246.951,2062811.7698184,0
+GE.US,D,20000608,000000,247.589,248.172,243.02,244.517,1797160.4656532,0
+GE.US,D,20000609,000000,245.43,246.376,236.978,239.987,2266725.7682729,0
+GE.US,D,20000612,000000,240.626,241.247,233.069,239.987,2532086.3796653,0
+GE.US,D,20000613,000000,240.626,247.872,239.389,246.077,2771977.7343129,0
+GE.US,D,20000614,000000,246.376,249.079,242.123,245.147,2129701.5731935,0
+GE.US,D,20000615,000000,243.02,249.977,240.626,249.353,2477935.012865,0
+GE.US,D,20000616,000000,249.977,250.921,245.43,245.739,3927524.6660407,0
+GE.US,D,20000619,000000,244.248,248.787,240.626,241.839,2027829.6238171,0
+GE.US,D,20000620,000000,249.662,249.662,241.247,245.147,2307830.2341149,0
+GE.US,D,20000621,000000,240.901,242.39,236.71,237.884,2862704.345062,0
+GE.US,D,20000622,000000,236.71,240.626,230.637,234.575,3245013.5785962,0
+GE.US,D,20000623,000000,234.275,239.987,233.638,239.987,2108114.1439569,0
+GE.US,D,20000626,000000,237.561,240.901,236.073,240.31,1882245.8594479,0
+GE.US,D,20000627,000000,240.626,242.123,236.073,236.978,2029007.6277176,0
+GE.US,D,20000628,000000,239.389,244.248,238.474,243.02,2738975.8534888,0
+GE.US,D,20000629,000000,243.02,243.02,237.269,239.389,2665822.8267895,0
+GE.US,D,20000630,000000,236.978,255.429,236.073,254.852,3944315.0298249,0
+GE.US,D,20000703,000000,252.401,252.401,246.951,249.977,1365599.7522324,0
+GE.US,D,20000705,000000,251.206,251.206,238.184,240.31,2803321.7777511,0
+GE.US,D,20000706,000000,240.901,245.147,239.686,241.524,1988357.6073456,0
+GE.US,D,20000707,000000,243.934,247.589,242.123,246.66,2054791.6958496,0
+GE.US,D,20000710,000000,246.66,252.986,245.739,252.056,2532189.2011265,0
+GE.US,D,20000711,000000,251.473,256.619,250.284,251.206,2669876.0233998,0
+GE.US,D,20000712,000000,259.027,259.027,251.206,258.438,2229569.1387782,0
+GE.US,D,20000713,000000,256.049,259.683,249.662,252.401,3329022.5205508,0
+GE.US,D,20000714,000000,251.473,252.401,247.589,247.589,2300034.8440795,0
+GE.US,D,20000717,000000,247.872,261.737,247.872,258.185,3798193.0395356,0
+GE.US,D,20000718,000000,257.814,258.438,251.206,251.206,2478596.3706582,0
+GE.US,D,20000719,000000,254.506,256.318,252.678,253.631,1970740.8636701,0
+GE.US,D,20000720,000000,255.758,263.296,253.915,261.171,2320008.8649568,0
+GE.US,D,20000721,000000,262.667,263.296,257.814,260.24,2692020.7195678,0
+GE.US,D,20000724,000000,260.579,262.667,257.814,259.683,1951863.6050448,0
+GE.US,D,20000725,000000,259.683,260.579,257.232,257.554,1750846.3791132,0
+GE.US,D,20000726,000000,259.327,259.327,250.574,250.574,3466480.8506882,0
+GE.US,D,20000727,000000,252.986,255.144,251.206,252.401,2850589.184258,0
+GE.US,D,20000728,000000,252.401,252.986,242.39,244.8,2772038.6655493,0
+GE.US,D,20000731,000000,248.172,254.207,247.251,248.504,3555159.9180199,0
+GE.US,D,20000801,000000,249.662,254.207,249.079,253.631,2688547.6391027,0
+GE.US,D,20000802,000000,252.056,253.915,247.589,249.977,3193632.044243,0
+GE.US,D,20000803,000000,259.027,259.027,249.353,254.207,2674590.5778033,0
+GE.US,D,20000804,000000,249.353,257.232,246.077,256.619,1879185.3342279,0
+GE.US,D,20000807,000000,250.574,257.814,250.574,252.986,1598232.6733638,0
+GE.US,D,20000808,000000,255.144,258.752,249.977,258.438,1821229.5733654,0
+GE.US,D,20000809,000000,259.027,270.246,257.814,268.977,4432569.7197578,0
+GE.US,D,20000810,000000,268.709,275.091,266.93,274.168,3771748.8830112,0
+GE.US,D,20000811,000000,269.906,275.974,268.142,272.049,2504151.9466544,0
+GE.US,D,20000814,000000,271.137,275.091,268.411,274.168,1611734.0197923,0
+GE.US,D,20000815,000000,272.979,275.974,270.246,275.381,2231450.3906969,0
+GE.US,D,20000816,000000,275.381,275.381,270.246,273.279,1540751.6683837,0
+GE.US,D,20000817,000000,270.836,275.381,269.332,272.695,2135884.8242702,0
+GE.US,D,20000818,000000,270.246,271.766,268.142,270.246,1720243.6657157,0
+GE.US,D,20000821,000000,272.695,274.468,269.906,272.049,1615703.4359526,0
+GE.US,D,20000822,000000,272.342,273.847,269.615,270.537,1672212.0799546,0
+GE.US,D,20000823,000000,270.537,279.28,269.906,278.675,2339093.0359049,0
+GE.US,D,20000824,000000,279.28,286.538,277.815,283.489,2477315.5452966,0
+GE.US,D,20000825,000000,284.134,286.538,283.212,285.081,1674467.8050958,0
+GE.US,D,20000828,000000,286.277,291.105,285.915,288.672,2596142.8805554,0
+GE.US,D,20000829,000000,286.538,288.348,284.781,288.049,1701822.1219618,0
+GE.US,D,20000830,000000,284.457,285.34,274.751,276.603,2167393.8898067,0
+GE.US,D,20000831,000000,275.381,285.34,275.091,282.007,2460628.0029737,0
+GE.US,D,20000901,000000,285.081,287.166,278.093,281.448,1600569.6401537,0
+GE.US,D,20000905,000000,281.084,283.489,278.093,278.093,1924610.8402395,0
+GE.US,D,20000906,000000,283.489,285.081,281.448,283.858,3020735.853233,0
+GE.US,D,20000907,000000,283.212,284.781,279.903,283.858,1660633.8756699,0
+GE.US,D,20000908,000000,282.927,288.672,280.219,288.049,2249479.6896177,0
+GE.US,D,20000911,000000,286.277,288.979,282.371,287.166,2435177.7872402,0
+GE.US,D,20000912,000000,286.277,287.474,283.489,284.134,2104868.2862269,0
+GE.US,D,20000913,000000,282.927,286.844,281.731,284.134,1572407.9844076,0
+GE.US,D,20000914,000000,284.781,285.646,280.502,283.858,1638571.6905508,0
+GE.US,D,20000915,000000,281.448,282.007,271.137,272.979,4185794.4048168,0
+GE.US,D,20000918,000000,272.695,280.81,272.342,276.603,2650997.495374,0
+GE.US,D,20000919,000000,276.879,278.675,272.342,274.168,2458106.9730746,0
+GE.US,D,20000920,000000,272.342,274.468,264.51,272.342,2938524.3827472,0
+GE.US,D,20000921,000000,267.512,278.384,267.243,270.537,2216873.8618291,0
+GE.US,D,20000922,000000,278.384,279.006,265.109,275.674,2946381.9734196,0
+GE.US,D,20000925,000000,274.168,280.502,273.539,279.28,2275077.1558388,0
+GE.US,D,20000926,000000,274.468,282.927,274.468,279.006,2903973.8330023,0
+GE.US,D,20000927,000000,279.903,286.277,278.093,285.915,3035766.827571,0
+GE.US,D,20000928,000000,284.781,287.474,282.007,283.858,2308471.2814962,0
+GE.US,D,20000929,000000,281.448,283.858,278.093,278.675,2214351.5625294,0
+GE.US,D,20001002,000000,279.589,283.858,278.384,282.007,2459493.1586989,0
+GE.US,D,20001003,000000,282.637,288.672,282.007,284.781,2528634.8790129,0
+GE.US,D,20001004,000000,283.858,288.049,282.637,283.858,2361093.0203869,0
+GE.US,D,20001005,000000,285.081,288.979,283.212,288.049,2435403.7405745,0
+GE.US,D,20001006,000000,286.844,288.979,278.675,286.538,2895848.3987706,0
+GE.US,D,20001009,000000,285.081,288.348,281.731,282.007,2003057.2680865,0
+GE.US,D,20001010,000000,283.212,285.34,277.516,279.903,2276029.206405,0
+GE.US,D,20001011,000000,273.539,278.093,266.597,272.979,3827470.4985451,0
+GE.US,D,20001012,000000,272.695,275.381,260.24,262.667,3599573.7116298,0
+GE.US,D,20001013,000000,263.296,277.815,262.667,274.751,3215798.3202238,0
+GE.US,D,20001016,000000,274.751,279.006,272.979,278.384,2686748.8982329,0
+GE.US,D,20001017,000000,278.093,278.093,264.795,268.142,3485234.9774402,0
+GE.US,D,20001018,000000,259.027,268.977,254.852,267.512,3807601.8379306,0
+GE.US,D,20001019,000000,267.512,269.615,263.88,268.142,2727025.7147829,0
+GE.US,D,20001020,000000,263.88,266.299,248.787,251.206,3721794.1551063,0
+GE.US,D,20001023,000000,248.787,250.574,236.073,239.686,14742209.784822,0
+GE.US,D,20001024,000000,243.314,257.232,241.247,257.232,9510224.7845054,0
+GE.US,D,20001025,000000,257.232,259.683,251.206,255.144,6048375.9771716,0
+GE.US,D,20001026,000000,255.429,257.232,247.589,251.206,3860387.3295185,0
+GE.US,D,20001030,000000,252.678,260.24,251.781,260.24,3770322.0765627,0
+GE.US,D,20001031,000000,260.864,264.795,259.327,264.172,3550591.3447031,0
+GE.US,D,20001101,000000,263.88,264.795,259.683,262.376,3287607.0515239,0
+GE.US,D,20001102,000000,261.461,265.109,257.814,258.752,2964638.4950755,0
+GE.US,D,20001103,000000,259.327,259.683,255.144,256.909,2494104.63968,0
+GE.US,D,20001106,000000,258.185,262.999,256.909,262.667,2469747.3779965,0
+GE.US,D,20001107,000000,262.667,265.416,261.461,264.795,2001527.6401768,0
+GE.US,D,20001108,000000,264.51,266.299,260.864,262.999,1960670.707482,0
+GE.US,D,20001109,000000,260.579,264.51,256.049,262.999,2542197.1566775,0
+GE.US,D,20001110,000000,259.027,264.795,256.619,259.683,2533430.6750646,0
+GE.US,D,20001113,000000,250.574,256.619,243.314,247.872,3816573.9624656,0
+GE.US,D,20001114,000000,247.872,256.049,246.951,254.207,3040998.0280815,0
+GE.US,D,20001115,000000,252.401,255.758,248.504,252.986,2509364.1061539,0
+GE.US,D,20001116,000000,251.781,258.185,250.921,253.631,2132410.4744044,0
+GE.US,D,20001117,000000,253.915,257.554,246.66,249.977,2478638.2608833,0
+GE.US,D,20001120,000000,246.951,250.284,240.31,241.247,3059069.2172272,0
+GE.US,D,20001121,000000,241.247,248.504,241.247,244.517,2521295.2038484,0
+GE.US,D,20001122,000000,240.901,241.247,233.069,233.976,4595046.6693723,0
+GE.US,D,20001124,000000,238.474,239.987,236.387,237.884,1303239.1707506,0
+GE.US,D,20001127,000000,241.524,244.8,236.71,236.71,3326022.9265671,0
+GE.US,D,20001128,000000,236.71,243.314,234.851,239.987,3062666.6989665,0
+GE.US,D,20001129,000000,237.269,245.43,236.073,239.389,2634189.3599792,0
+GE.US,D,20001130,000000,237.269,241.247,231.219,238.813,4166131.3871244,0
+GE.US,D,20001201,000000,245.147,247.872,242.39,245.739,3763725.0008398,0
+GE.US,D,20001204,000000,245.739,249.977,244.8,248.787,2479836.5751957,0
+GE.US,D,20001205,000000,249.353,262.667,248.787,260.864,4133441.7788859,0
+GE.US,D,20001206,000000,258.185,260.864,254.852,259.95,3283162.8794811,0
+GE.US,D,20001207,000000,256.049,260.864,256.049,257.814,2141922.0942602,0
+GE.US,D,20001208,000000,262.667,267.852,261.737,266.007,3485750.3541466,0
+GE.US,D,20001211,000000,266.007,270.836,262.084,266.597,3400252.4051064,0
+GE.US,D,20001212,000000,259.683,265.416,252.056,254.506,5235272.7482726,0
+GE.US,D,20001213,000000,254.506,258.438,254.207,255.429,3631497.8712129,0
+GE.US,D,20001214,000000,254.207,254.506,247.872,247.872,3256591.782881,0
+GE.US,D,20001215,000000,242.751,246.951,237.269,239.987,7422785.3706425,0
+GE.US,D,20001218,000000,243.666,247.872,243.314,245.739,2882575.5444782,0
+GE.US,D,20001219,000000,245.739,247.872,241.524,241.524,3179593.7412954,0
+GE.US,D,20001220,000000,233.976,238.184,228.8,228.8,4189970.7333,0
+GE.US,D,20001221,000000,229.441,233.638,227.587,230.935,4068249.1643204,0
+GE.US,D,20001222,000000,232.149,237.884,230.935,235.481,2419131.2922983,0
+GE.US,D,20001226,000000,234.275,238.184,231.85,237.561,1884413.995937,0
+GE.US,D,20001227,000000,237.884,240.626,233.069,233.069,2529088.0550824,0
+GE.US,D,20001228,000000,236.71,237.884,230.305,234.275,2597381.8156921,0
+GE.US,D,20001229,000000,234.575,236.073,230.305,231.85,2270965.5667939,0
+GE.US,D,20010102,000000,226.107,226.729,206.128,211.58,7616752.3447819,0
+GE.US,D,20010103,000000,214.03,231.85,211.856,231.219,8106391.9509383,0
+GE.US,D,20010104,000000,228.8,235.781,227.895,232.441,5567440.6519909,0
+GE.US,D,20010105,000000,230.935,231.219,223.057,228.8,4712259.3268707,0
+GE.US,D,20010108,000000,228.518,228.518,215.817,220.341,4799204.3927713,0
+GE.US,D,20010109,000000,222.184,223.672,211.58,215.817,4148948.7785072,0
+GE.US,D,20010110,000000,213.376,218.205,208.886,216.141,5128871.5770028,0
+GE.US,D,20010111,000000,220.631,227.336,218.851,225.169,4879471.1413007,0
+GE.US,D,20010112,000000,226.389,227.035,217.638,220.978,3474254.6609109,0
+GE.US,D,20010116,000000,220.978,229.998,220.631,229.148,4085368.3028999,0
+GE.US,D,20010117,000000,232.149,234.575,224.586,225.815,5047551.2258468,0
+GE.US,D,20010118,000000,229.148,232.441,225.492,230.305,3988561.2625352,0
+GE.US,D,20010119,000000,231.219,232.717,225.492,227.336,4002994.3491176,0
+GE.US,D,20010122,000000,226.729,229.148,219.757,221.255,4278364.1854619,0
+GE.US,D,20010123,000000,224.895,227.895,223.057,225.815,4367210.8136931,0
+GE.US,D,20010124,000000,224.895,228.219,221.561,223.956,3958539.9346834,0
+GE.US,D,20010125,000000,224.303,228.219,221.561,222.184,4303216.5134399,0
+GE.US,D,20010126,000000,224.586,226.389,215.512,215.817,5553401.0796423,0
+GE.US,D,20010129,000000,217.047,223.672,212.793,214.669,4761221.3833854,0
+GE.US,D,20010130,000000,216.433,223.672,214.92,223.672,4102861.9147022,0
+GE.US,D,20010131,000000,226.107,227.035,220.341,222.474,4413630.2604957,0
+GE.US,D,20010201,000000,224.895,226.107,221.892,223.672,3636358.4067032,0
+GE.US,D,20010202,000000,223.672,226.729,221.892,223.672,3316617.9363745,0
+GE.US,D,20010205,000000,224.303,232.717,222.774,231.573,4517198.1292808,0
+GE.US,D,20010206,000000,231.573,232.441,228.219,230.305,3300507.9713952,0
+GE.US,D,20010207,000000,230.637,231.219,225.492,227.035,2694376.7273687,0
+GE.US,D,20010208,000000,230.935,232.717,227.336,227.895,3661500.1580534,0
+GE.US,D,20010209,000000,227.895,227.895,219.466,220.978,3820751.5603498,0
+GE.US,D,20010212,000000,220.978,231.219,220.978,229.715,3712095.9333393,0
+GE.US,D,20010213,000000,230.637,232.149,227.895,228.219,2961311.3956971,0
+GE.US,D,20010214,000000,228.219,228.219,223.057,223.672,2737508.4262161,0
+GE.US,D,20010215,000000,223.956,232.717,223.057,232.149,4964762.1780176,0
+GE.US,D,20010216,000000,224.895,228.8,223.672,227.336,3497845.2045386,0
+GE.US,D,20010220,000000,228.219,233.638,228.219,230.637,4142354.2415858,0
+GE.US,D,20010221,000000,230.637,234.275,228.518,228.8,3785952.2080568,0
+GE.US,D,20010222,000000,229.148,229.715,222.774,227.895,4727209.0595605,0
+GE.US,D,20010223,000000,225.169,227.336,217.638,223.405,4821825.1142225,0
+GE.US,D,20010226,000000,227.336,232.149,223.405,232.149,4330696.5009803,0
+GE.US,D,20010227,000000,229.715,232.149,227.336,232.149,4666917.601309,0
+GE.US,D,20010228,000000,232.149,233.33,220.631,224.895,5485107.3190326,0
+GE.US,D,20010301,000000,220.057,222.774,217.33,222.184,4951135.1609145,0
+GE.US,D,20010302,000000,219.466,220.978,215.22,215.512,4526565.0374507,0
+GE.US,D,20010305,000000,216.433,219.466,215.817,217.93,3446836.8740072,0
+GE.US,D,20010306,000000,223.672,225.492,219.143,219.757,3244331.9103909,0
+GE.US,D,20010307,000000,219.757,223.672,219.143,222.474,2871822.4506841,0
+GE.US,D,20010308,000000,223.057,224.303,217.638,221.892,3420762.1131023,0
+GE.US,D,20010309,000000,218.851,219.466,210.108,211.856,4112538.5566563,0
+GE.US,D,20010312,000000,207.987,209.484,186.782,191.619,9433307.984568,0
+GE.US,D,20010313,000000,200.709,205.261,197.093,204.631,8870389.6810375,0
+GE.US,D,20010314,000000,197.093,204.334,194.036,198.298,7326950.6912559,0
+GE.US,D,20010315,000000,198.298,201.291,196.808,198.565,5115721.8545835,0
+GE.US,D,20010316,000000,195.296,201.929,194.036,196.172,9252926.1373068,0
+GE.US,D,20010319,000000,196.848,201.245,194.171,198.771,4302968.9802927,0
+GE.US,D,20010320,000000,198.771,203.607,193.689,193.689,4616425.9168849,0
+GE.US,D,20010321,000000,193.689,196.369,187.978,188.608,5550341.8238234,0
+GE.US,D,20010322,000000,187.418,187.696,176.129,182.33,11567599.710891,0
+GE.US,D,20010323,000000,187.418,193.398,184.512,193.398,9454399.0781096,0
+GE.US,D,20010326,000000,195.879,198.298,193.689,194.571,6439824.8961403,0
+GE.US,D,20010327,000000,197.093,204.287,196.117,202.709,7557741.7118921,0
+GE.US,D,20010328,000000,199.504,201.206,197.314,200.968,5315271.6532426,0
+GE.US,D,20010329,000000,200.615,200.615,197.314,200.213,5575361.712701,0
+GE.US,D,20010330,000000,200.213,202.749,199.338,202.451,6116029.9598008,0
+GE.US,D,20010402,000000,200.81,206.262,197.716,202.173,5013083.1871511,0
+GE.US,D,20010403,000000,200.968,201.142,189.886,191.916,4877320.776422,0
+GE.US,D,20010404,000000,191.287,197.801,188.813,191.524,5541450.9409366,0
+GE.US,D,20010405,000000,198.298,204.334,196.369,203.607,4912946.5086062,0
+GE.US,D,20010406,000000,200.968,201.702,195.146,199.118,5042877.2922676,0
+GE.US,D,20010409,000000,200.426,205.049,199.338,203.12,3674506.4381876,0
+GE.US,D,20010410,000000,206.751,220.207,206.042,211.951,5398823.6109255,0
+GE.US,D,20010411,000000,214.747,215.22,206.751,209.28,4165655.3618414,0
+GE.US,D,20010412,000000,210.619,216.188,209.013,216.188,3569511.762954,0
+GE.US,D,20010416,000000,215.37,216.433,212.368,215.944,2921593.1154793,0
+GE.US,D,20010417,000000,213.29,220.002,212.746,219.868,4240133.6429288,0
+GE.US,D,20010418,000000,221.892,231.943,220.159,231.629,7533920.137327,0
+GE.US,D,20010419,000000,229.715,234.796,228.894,234.615,4560411.0697765,0
+GE.US,D,20010420,000000,234.615,235.781,229.715,232.615,4706408.6587917,0
+GE.US,D,20010423,000000,230.935,230.991,226.729,228.266,3334046.8087384,0
+GE.US,D,20010424,000000,227.336,231.172,221.939,222.434,3756716.6392724,0
+GE.US,D,20010425,000000,225.855,234.472,224.397,231.219,3686002.1314229,0
+GE.US,D,20010426,000000,236.757,238.853,234.52,238.427,4298232.8460765,0
+GE.US,D,20010427,000000,238.719,241.839,233.543,241.571,3290149.6612357,0
+GE.US,D,20010430,000000,241.775,241.878,232.196,234.709,3773258.2005086,0
+GE.US,D,20010501,000000,232.393,236.757,231.172,236.553,2701944.894669,0
+GE.US,D,20010502,000000,237.119,239.113,232.717,237.475,3746626.1726723,0
+GE.US,D,20010503,000000,237.475,237.53,232.196,234.575,3818434.9039721,0
+GE.US,D,20010504,000000,230.21,241.728,229.761,241.476,3786428.23334,0
+GE.US,D,20010507,000000,241.476,241.839,239.303,241.617,3046664.6330512,0
+GE.US,D,20010508,000000,241.617,241.839,235.583,239.303,3095687.6208019,0
+GE.US,D,20010509,000000,236.978,243.761,235.836,239.066,4231344.3121024,0
+GE.US,D,20010510,000000,242.548,242.79,238.97,240.994,2760252.2795405,0
+GE.US,D,20010511,000000,241.049,241.839,234.615,237.026,2454984.2472176,0
+GE.US,D,20010514,000000,237.026,241.775,235.986,240.524,2268667.9514278,0
+GE.US,D,20010515,000000,240.524,243.571,238.427,242.548,3670908.9564482,0
+GE.US,D,20010516,000000,241.775,252.457,240.113,252.457,4969849.9362429,0
+GE.US,D,20010517,000000,251.473,254.546,250.032,252.008,4009755.1775378,0
+GE.US,D,20010518,000000,252.008,256.271,251.206,256.271,3469972.9721647,0
+GE.US,D,20010521,000000,256.271,258.979,254.891,258.271,3274105.7050954,0
+GE.US,D,20010522,000000,257.035,257.72,250.032,254.797,3547944.6441294,0
+GE.US,D,20010523,000000,253.687,255.514,247.589,248.377,3505847.5068971,0
+GE.US,D,20010524,000000,247.872,251.142,245.43,248.59,2592937.6436495,0
+GE.US,D,20010525,000000,247.629,247.629,239.639,241.571,3153767.7829383,0
+GE.US,D,20010529,000000,243.706,244.478,240.113,240.208,2691586.5845096,0
+GE.US,D,20010530,000000,240.208,242.076,236.978,237.072,3057457.0782687,0
+GE.US,D,20010531,000000,237.702,240.113,235.781,236.978,2707423.6283267,0
+GE.US,D,20010601,000000,236.938,238.97,232.149,236.978,2757441.8262694,0
+GE.US,D,20010604,000000,237.475,239.987,236.553,239.161,2768027.3591639,0
+GE.US,D,20010605,000000,237.947,238.663,235.15,237.837,3154780.7647408,0
+GE.US,D,20010606,000000,236.978,238.042,234.173,235.781,2623353.755136,0
+GE.US,D,20010607,000000,235.781,236.898,232.975,236.553,2217598.6896603,0
+GE.US,D,20010608,000000,236.213,236.213,231.125,232.819,3320937.7071433,0
+GE.US,D,20010611,000000,231.425,236.757,228.367,229.243,3602718.0172995,0
+GE.US,D,20010612,000000,229.243,238.278,223.711,235.883,7735909.724237,0
+GE.US,D,20010613,000000,232.615,238.371,230.693,231.425,6629635.8522084,0
+GE.US,D,20010614,000000,231.425,242.838,231.425,236.284,11888871.07853,0
+GE.US,D,20010615,000000,233.598,238.663,232.149,236.073,9005324.4424743,0
+GE.US,D,20010618,000000,236.978,240.484,234.773,236.978,4102054.5758221,0
+GE.US,D,20010619,000000,240.846,241.728,235.781,236.339,4869981.1012577,0
+GE.US,D,20010620,000000,235.528,245.935,234.906,245.533,6120434.7804201,0
+GE.US,D,20010621,000000,243.761,253.521,243.666,247.872,6534109.6372054,0
+GE.US,D,20010622,000000,247.156,253.576,247.109,250.81,5089357.6703064,0
+GE.US,D,20010625,000000,250.032,254.467,242.548,243.02,5545191.864961,0
+GE.US,D,20010626,000000,236.978,241.673,235.931,235.986,6320975.9810689,0
+GE.US,D,20010627,000000,235.528,237.475,230.896,233.386,5624260.2991778,0
+GE.US,D,20010628,000000,230.935,239.161,229.203,236.339,4796372.3596874,0
+GE.US,D,20010629,000000,236.978,247.109,234.472,236.978,10894517.732253,0
+GE.US,D,20010702,000000,236.6,242.79,236.387,242.79,4460834.1969648,0
+GE.US,D,20010703,000000,239.389,241.35,238.223,239.45,3632904.3672494,0
+GE.US,D,20010705,000000,236.033,238.916,234.071,234.425,4024126.0634832,0
+GE.US,D,20010706,000000,233.132,233.259,225.391,226.777,4832536.3177917,0
+GE.US,D,20010709,000000,226.832,227.958,223.908,226.603,3331753.0015744,0
+GE.US,D,20010710,000000,226.107,228.47,220.978,221.309,3933810.7385787,0
+GE.US,D,20010711,000000,221.506,222.184,214.266,215.754,5605238.3288665,0
+GE.US,D,20010712,000000,221.987,228.266,217.159,227.336,4425745.4212999,0
+GE.US,D,20010713,000000,225.391,230.935,223.161,229.486,3643368.0376713,0
+GE.US,D,20010716,000000,228.053,229.715,221.418,223.547,2845667.7175316,0
+GE.US,D,20010717,000000,221.255,224.988,219.513,223.018,3772740.2850006,0
+GE.US,D,20010718,000000,220.528,223.672,219.569,222.673,3483041.4529357,0
+GE.US,D,20010719,000000,223.908,229.486,222.625,224.791,2659103.8885942,0
+GE.US,D,20010720,000000,225.855,227.075,223.366,225.531,2480975.2276729,0
+GE.US,D,20010723,000000,224.895,225.492,218.607,219.087,3024146.7330612,0
+GE.US,D,20010724,000000,219.569,220.309,209.177,212.793,5213810.9897105,0
+GE.US,D,20010725,000000,214.747,217.196,208.698,211.824,5057929.8464183,0
+GE.US,D,20010726,000000,212.556,213.29,209.177,211.58,4861938.178075,0
+GE.US,D,20010727,000000,213.526,216.921,209.667,215.944,3404202.7802555,0
+GE.US,D,20010730,000000,215.457,216.141,209.901,210.856,3449422.6433449,0
+GE.US,D,20010731,000000,209.667,214.03,207.987,210.397,4994310.0193879,0
+GE.US,D,20010801,000000,207.987,210.516,205.049,206.997,4822155.1584187,0
+GE.US,D,20010802,000000,208.444,208.84,203.607,204.105,4768789.5506856,0
+GE.US,D,20010803,000000,204.577,206.997,202.836,206.751,3155423.0815227,0
+GE.US,D,20010806,000000,205.049,205.603,199.653,200.173,4398742.728443,0
+GE.US,D,20010807,000000,200.473,207.294,199.543,206.838,4821432.8693891,0
+GE.US,D,20010808,000000,204.82,205.547,200.709,201.433,3016435.1234756,0
+GE.US,D,20010809,000000,201.433,204.334,199.748,202.647,3063618.7495327,0
+GE.US,D,20010810,000000,203.12,207.052,200.173,205.9,2757026.7322226,0
+GE.US,D,20010813,000000,205.547,208.5,203.214,204.239,2931039.9958968,0
+GE.US,D,20010814,000000,206.042,206.751,201.702,202.404,2596743.3071126,0
+GE.US,D,20010815,000000,203.12,204.631,201.733,202.071,3090271.087781,0
+GE.US,D,20010816,000000,200.857,202.647,198.298,201.206,3529999.1256584,0
+GE.US,D,20010817,000000,199.748,200.213,195.146,197.314,3238252.750176,0
+GE.US,D,20010820,000000,198.298,202.647,195.429,200.857,2642024.101438,0
+GE.US,D,20010821,000000,200.81,202.316,195.39,195.738,2877694.6985757,0
+GE.US,D,20010822,000000,196.117,199.748,194.857,197.559,3222229.1044477,0
+GE.US,D,20010823,000000,197.801,199.795,196.407,198.472,2147008.5830848,0
+GE.US,D,20010824,000000,198.771,204.389,198.346,203.065,2808862.7120458,0
+GE.US,D,20010827,000000,203.12,205.837,201.433,203.955,2951779.4654291,0
+GE.US,D,20010828,000000,204.334,204.577,199.024,199.385,2627716.6855302,0
+GE.US,D,20010829,000000,199.385,199.385,196.407,196.407,2447540.4811914,0
+GE.US,D,20010830,000000,196.848,200.709,192.681,194.422,4558882.7112679,0
+GE.US,D,20010831,000000,194.171,199.251,193.807,198.204,3558427.3555628,0
+GE.US,D,20010904,000000,197.801,203.955,195.146,197.48,3820916.582448,0
+GE.US,D,20010905,000000,198.204,203.065,195.879,201.702,4165139.985135,0
+GE.US,D,20010906,000000,199.748,202.97,195.429,195.879,3807372.0763938,0
+GE.US,D,20010907,000000,193.446,194.912,190.271,191.761,4889687.2785756,0
+GE.US,D,20010910,000000,191.761,194.226,188.381,190.318,4984776.819719,0
+GE.US,D,20010917,000000,171.678,179.912,166.858,170.001,14778641.586485,0
+GE.US,D,20010918,000000,170.001,175.075,162.297,163.731,9486405.7487418,0
+GE.US,D,20010919,000000,166.362,167.567,149.969,157.185,11715416.351188,0
+GE.US,D,20010920,000000,151.387,152.512,146.888,146.888,9526249.6996344,0
+GE.US,D,20010921,000000,140.256,157.233,137.844,151.387,17656357.864874,0
+GE.US,D,20010924,000000,163.234,171.545,158.389,170.246,14542475.923054,0
+GE.US,D,20010925,000000,170.284,174.728,167.662,171.678,9026600.8685261,0
+GE.US,D,20010926,000000,174.097,174.097,169.27,171.592,5458887.8464416,0
+GE.US,D,20010927,000000,172.183,174.097,169.365,171.458,4330696.5009803,0
+GE.US,D,20010928,000000,175.563,180.393,174.208,179.912,6690754.9597521,0
+GE.US,D,20011001,000000,180.393,182.63,179.187,182.046,5088635.3812769,0
+GE.US,D,20011002,000000,181.605,184.322,177.445,184.023,4551624.2777518,0
+GE.US,D,20011003,000000,182.094,186.056,180.873,184.512,5273503.2908056,0
+GE.US,D,20011004,000000,185.961,187.175,179.431,180.833,5452148.5978342,0
+GE.US,D,20011005,000000,180.833,182.283,175.13,181.117,4702646.1549544,0
+GE.US,D,20011008,000000,177.737,180.148,175.32,177.966,3251198.0990737,0
+GE.US,D,20011009,000000,177.966,179.77,176.09,178.068,2923886.9226433,0
+GE.US,D,20011010,000000,178.02,184.465,176.579,183.354,3723860.7395352,0
+GE.US,D,20011011,000000,185.717,190.995,185.239,188.317,5106127.7236785,0
+GE.US,D,20011012,000000,188.317,189.31,181.432,188.608,4572921.0142155,0
+GE.US,D,20011015,000000,186.443,193.303,184.071,187.916,2655380.7361804,0
+GE.US,D,20011016,000000,187.916,189.823,184.283,186.056,3419047.1526826,0
+GE.US,D,20011017,000000,187.418,187.466,179.045,179.676,4458662.2522732,0
+GE.US,D,20011018,000000,179.431,181.377,178.226,180.148,3127157.334915,0
+GE.US,D,20011019,000000,178.951,180.873,176.777,180.148,3380632.5470399,0
+GE.US,D,20011022,000000,179.676,182.812,178.998,181.898,3365205.5196665,0
+GE.US,D,20011023,000000,183.795,184.023,178.557,180.235,3134641.7217653,0
+GE.US,D,20011024,000000,180.29,182.812,178.47,179.329,3311611.4197977,0
+GE.US,D,20011025,000000,178.226,183.599,174.302,183.149,4654304.8354091,0
+GE.US,D,20011026,000000,184.946,188.516,181.842,188.026,3833218.3451629,0
+GE.US,D,20011029,000000,186.931,187.418,180.644,181.016,2923328.3863111,0
+GE.US,D,20011030,000000,177.737,178.856,175.65,175.753,3154926.7458276,0
+GE.US,D,20011031,000000,177.012,179.676,175.32,176.09,3289179.839059,0
+GE.US,D,20011101,000000,175.32,184.89,174.342,183.354,3836693.9644296,0
+GE.US,D,20011102,000000,181.842,185.717,179.329,183.599,2888303.0806838,0
+GE.US,D,20011105,000000,186.702,189.098,185.915,187.521,3129058.8972457,0
+GE.US,D,20011106,000000,187.521,193.343,185.961,192.484,3453804.6147505,0
+GE.US,D,20011107,000000,191.761,193.256,189.05,190.318,3128191.8965301,0
+GE.US,D,20011108,000000,191.287,195.738,190.8,195.39,4138467.3364744,0
+GE.US,D,20011109,000000,194.857,195.794,192.681,195.429,2434204.1568611,0
+GE.US,D,20011112,000000,192.982,194.171,186.734,190.705,4112765.7793915,0
+GE.US,D,20011113,000000,193.446,196.322,192.484,196.172,3457485.8769396,0
+GE.US,D,20011114,000000,198.046,200.213,195.927,197.716,2929365.6563012,0
+GE.US,D,20011115,000000,197.716,201.206,197.314,200.268,1696674.701901,0
+GE.US,D,20011116,000000,200.968,200.968,194.714,197.559,3575857.4973275,0
+GE.US,D,20011119,000000,199.024,201.111,196.848,199.504,2930649.0204642,0
+GE.US,D,20011120,000000,199.251,202.024,197.314,198.771,2937140.7359244,0
+GE.US,D,20011121,000000,198.298,199.251,194.226,195.636,2485708.8230876,0
+GE.US,D,20011123,000000,196.611,199.024,196.117,198.385,1084690.250994,0
+GE.US,D,20011126,000000,200.473,201.781,198.298,199.834,2604932.211382,0
+GE.US,D,20011127,000000,199.251,202.071,196.516,198.613,2896263.4928175,0
+GE.US,D,20011128,000000,194.667,198.298,189.31,190.318,4909266.515818,0
+GE.US,D,20011129,000000,190.318,192.429,189.31,192.146,3182156.6614193,0
+GE.US,D,20011130,000000,192.146,192.879,185.961,186.19,4758160.8581654,0
+GE.US,D,20011203,000000,185.717,185.717,177.06,178.557,6958763.5411191,0
+GE.US,D,20011204,000000,182.574,184.788,178.951,180.644,5955664.0236418,0
+GE.US,D,20011205,000000,181.842,185.049,179.463,181.605,7264136.9337047,0
+GE.US,D,20011206,000000,183.299,185.669,181.605,182.574,4004276.4438801,0
+GE.US,D,20011207,000000,182.63,182.63,179.187,179.676,3385656.8352274,0
+GE.US,D,20011210,000000,179.912,184.512,177.249,177.966,4283822.6087078,0
+GE.US,D,20011211,000000,180.644,181.377,176.232,177.249,4245321.6838137,0
+GE.US,D,20011212,000000,181.117,181.172,175.13,179.187,4678951.5204648,0
+GE.US,D,20011213,000000,178.226,183.299,176.777,179.187,5354058.1933063,0
+GE.US,D,20011214,000000,179.187,183.74,176.279,182.094,5400580.4615701,0
+GE.US,D,20011217,000000,182.812,187.884,182.33,185.239,5600109.9498172,0
+GE.US,D,20011218,000000,192.247,193.942,190.318,192.09,6814813.4955216,0
+GE.US,D,20011219,000000,191.996,198.204,191.042,197.211,5645680.1675148,0
+GE.US,D,20011220,000000,197.314,199.071,196.516,197.52,3849386.7025772,0
+GE.US,D,20011221,000000,198.771,200.173,198.298,199.984,6336422.0494537,0
+GE.US,D,20011224,000000,199.929,200.173,198.298,198.929,1151640.9856052,0
+GE.US,D,20011226,000000,197.801,199.653,196.117,196.117,3086650.7568284,0
+GE.US,D,20011227,000000,195.879,198.046,194.998,198.046,2661956.2320903,0
+GE.US,D,20011228,000000,197.187,198.882,195.485,196.998,2817093.5065402,0
+GE.US,D,20011231,000000,196.117,197.314,193.595,193.855,2910135.5042664,0
+GE.US,D,20020102,000000,194.912,198.046,193.689,198.046,3604806.1815412,0
+GE.US,D,20020103,000000,195.636,197.887,194.171,196.407,3606500.831549,0
+GE.US,D,20020104,000000,197.314,199.929,194.81,198.046,4104701.2763959,0
+GE.US,D,20020107,000000,196.611,197.559,189.098,190.366,5689888.3182025,0
+GE.US,D,20020108,000000,190.366,193.501,186.702,188.381,4988911.2579774,0
+GE.US,D,20020109,000000,187.175,191.524,184.701,186.443,4157592.1282467,0
+GE.US,D,20020110,000000,186.443,188.136,185.717,186.734,3045938.5358194,0
+GE.US,D,20020111,000000,189.098,189.342,184.559,184.89,3471667.6221725,0
+GE.US,D,20020114,000000,184.74,185.961,182.724,183.299,4330178.5854725,0
+GE.US,D,20020115,000000,182.812,188.562,181.699,187.215,5352033.4991025,0
+GE.US,D,20020116,000000,185.717,186.143,182.188,182.188,4727311.8810215,0
+GE.US,D,20020117,000000,188.136,188.184,185.239,187.418,4663690.7845902,0
+GE.US,D,20020118,000000,185.915,188.136,184.986,187.079,3729465.1438677,0
+GE.US,D,20020122,000000,190.8,190.8,184.89,185.239,3550301.9213311,0
+GE.US,D,20020123,000000,185.239,185.293,181.314,182.094,4652587.3361878,0
+GE.US,D,20020124,000000,184.283,186.655,180.588,181.605,3973735.9311194,0
+GE.US,D,20020125,000000,183.795,185.615,181.898,185.049,3202482.3063055,0
+GE.US,D,20020128,000000,186.702,186.782,182.63,184.512,2887000.6755094,0
+GE.US,D,20020129,000000,183.795,184.844,175.186,176.342,7328357.1872923,0
+GE.US,D,20020130,000000,176.043,180.393,166.818,178.367,12889388.634871,0
+GE.US,D,20020131,000000,178.951,180.062,171.678,179.676,6306916.0983084,0
+GE.US,D,20020201,000000,178.47,178.951,175.996,178.226,4248073.74465,0
+GE.US,D,20020204,000000,173.641,173.641,167.915,169.27,8096797.8200333,0
+GE.US,D,20020205,000000,169.741,176.864,169.694,175.13,9162031.9656581,0
+GE.US,D,20020206,000000,175.808,179.391,173.823,178.747,6874567.9972536,0
+GE.US,D,20020207,000000,178.998,183.07,176.777,179.912,4952913.591372,0
+GE.US,D,20020208,000000,180.873,182.574,175.241,180.148,4696361.3518173,0
+GE.US,D,20020211,000000,180.148,183.299,179.187,182.812,3260397.446344,0
+GE.US,D,20020212,000000,181.377,181.842,178.699,181.377,3342999.8922623,0
+GE.US,D,20020213,000000,182.33,185.567,181.377,184.283,3876433.8244605,0
+GE.US,D,20020214,000000,184.283,187.884,181.557,183.795,4179593.3821295,0
+GE.US,D,20020215,000000,183.795,183.795,179.045,179.463,4576953.9004136,0
+GE.US,D,20020219,000000,178.47,178.951,175.65,176.043,3504317.8789875,0
+GE.US,D,20020220,000000,176.674,182.574,174.837,181.699,4521767.9719982,0
+GE.US,D,20020221,000000,183.694,186.017,180.801,181.472,5704815.2016785,0
+GE.US,D,20020222,000000,181.472,185.615,179.329,184.229,4044119.1253719,0
+GE.US,D,20020225,000000,184.023,189.979,183.795,189.593,5051416.5511454,0
+GE.US,D,20020226,000000,189.593,189.823,186.19,187.418,3883835.7002618,0
+GE.US,D,20020227,000000,189.823,190.957,186.19,187.418,4774869.9803013,0
+GE.US,D,20020228,000000,189.823,191.761,186.017,186.19,4837786.5593137,0
+GE.US,D,20020301,000000,189.098,190.8,187.175,190.8,4159722.1827132,0
+GE.US,D,20020304,000000,192.484,194.667,188.608,194.422,6601782.6608461,0
+GE.US,D,20020305,000000,193.224,197.314,192.484,195.879,4920430.8954567,0
+GE.US,D,20020306,000000,195.879,201.537,195.39,200.968,5093843.7325739,0
+GE.US,D,20020307,000000,201.929,202.173,195.39,198.046,5052142.6483771,0
+GE.US,D,20020308,000000,200.709,202.364,194.603,196.369,5810411.5728698,0
+GE.US,D,20020311,000000,198.298,200.079,197.605,199.024,4844878.7013309,0
+GE.US,D,20020312,000000,195.879,200.857,195.053,198.771,4087208.9339944,0
+GE.US,D,20020313,000000,197.093,197.141,193.077,193.446,4874757.856298,0
+GE.US,D,20020314,000000,194.667,196.117,193.446,195.429,2972579.8661979,0
+GE.US,D,20020315,000000,196.117,197.801,193.038,194.368,6843636.5090606,0
+GE.US,D,20020318,000000,194.667,196.117,192.146,192.982,4041764.3869714,0
+GE.US,D,20020319,000000,193.446,193.942,191.476,192.982,3694232.9259175,0
+GE.US,D,20020320,000000,192.193,194.131,186.19,187.649,5532062.4529537,0
+GE.US,D,20020321,000000,185.239,186.702,178.123,181.117,11651132.627563,0
+GE.US,D,20020322,000000,181.472,183.74,179.109,183.149,6327716.499077,0
+GE.US,D,20020325,000000,184.378,184.89,178.951,179.148,5028095.1204776,0
+GE.US,D,20020326,000000,179.431,182.92,178.951,180.447,4137432.7748593,0
+GE.US,D,20020327,000000,180.235,184.119,179.187,181.117,4058096.4970831,0
+GE.US,D,20020328,000000,182.33,183.488,180.109,181.117,3868453.1019148,0
+GE.US,D,20020401,000000,179.187,181.117,177.012,180.393,4452833.1640071,0
+GE.US,D,20020402,000000,179.912,179.912,177.5,179.431,3599926.6050397,0
+GE.US,D,20020403,000000,179.431,180.014,174.097,177.737,3948842.9823173,0
+GE.US,D,20020404,000000,177.737,180.644,177.21,180.393,4244951.0187933,0
+GE.US,D,20020405,000000,181.842,182.812,177.841,179.431,3065126.7976294,0
+GE.US,D,20020408,000000,176.525,178.415,175.958,178.258,3548792.6038336,0
+GE.US,D,20020409,000000,177.966,178.699,175.367,176.279,3548400.3590004,0
+GE.US,D,20020410,000000,176.674,180.69,176.043,179.912,4688978.5170272,0
+GE.US,D,20020411,000000,177.5,177.841,162.005,163.234,16237991.662066,0
+GE.US,D,20020412,000000,166.623,166.623,159.619,162.257,10231566.84104,0
+GE.US,D,20020415,000000,160.098,160.816,153.018,154.042,13978545.907123,0
+GE.US,D,20020416,000000,157.185,161.328,155.695,160.098,9229023.3210935,0
+GE.US,D,20020417,000000,162.005,164.37,160.612,162.73,6126428.8907845,0
+GE.US,D,20020418,000000,162.786,164.558,159.619,163.463,5630856.1055,0
+GE.US,D,20020419,000000,165.164,165.164,162.1,162.983,4077387.5803542,0
+GE.US,D,20020422,000000,162.257,162.257,158.642,158.924,3879491.8108787,0
+GE.US,D,20020423,000000,162.005,164.37,157.901,158.642,4028551.1945144,0
+GE.US,D,20020424,000000,158.878,160.397,156.61,157.185,4495860.7719928,0
+GE.US,D,20020425,000000,155.978,160.516,153.883,155.01,5715567.026072,0
+GE.US,D,20020426,000000,158.642,158.642,152.246,152.354,4793539.0572024,0
+GE.US,D,20020429,000000,153.552,154.184,148.361,149.196,4677998.2004979,0
+GE.US,D,20020430,000000,148.953,154.278,145.824,152.599,8332592.8184451,0
+GE.US,D,20020501,000000,153.552,154.081,148.709,153.318,5333754.1282329,0
+GE.US,D,20020502,000000,153.073,154.042,150.213,152.836,4049887.2824017,0
+GE.US,D,20020503,000000,151.387,153.318,148.661,153.318,4095457.5000993,0
+GE.US,D,20020506,000000,152.599,155.01,149.392,149.78,4821619.4713002,0
+GE.US,D,20020507,000000,149.93,151.687,147.567,148.243,4265440.416377,0
+GE.US,D,20020508,000000,151.623,159.706,151.387,158.878,7004520.3607276,0
+GE.US,D,20020509,000000,157.185,157.287,151.569,152.3,6800113.8347806,0
+GE.US,D,20020510,000000,153.552,153.552,148.045,148.243,5428495.8535696,0
+GE.US,D,20020513,000000,147.74,150.165,147.014,149.196,4659122.2112736,0
+GE.US,D,20020514,000000,152.599,153.128,149.432,152.749,6051187.6998436,0
+GE.US,D,20020515,000000,152.111,153.318,149.48,149.583,6126595.1822834,0
+GE.US,D,20020516,000000,151.623,154.766,150.597,154.766,4858362.2761485,0
+GE.US,D,20020517,000000,156.696,161.769,155.978,161.769,6756216.6872779,0
+GE.US,D,20020520,000000,159.619,159.666,157.082,157.648,4199110.4187348,0
+GE.US,D,20020521,000000,159.106,160.556,154.766,155.499,4103397.6018207,0
+GE.US,D,20020522,000000,154.766,155.695,152.354,154.372,3909535.9879441,0
+GE.US,D,20020523,000000,155.238,159.351,153.883,159.351,3722310.8012136,0
+GE.US,D,20020524,000000,159.351,159.619,157.082,157.648,2932673.7146682,0
+GE.US,D,20020528,000000,158.389,158.831,154.081,155.01,2951427.84142,0
+GE.US,D,20020529,000000,154.042,156.168,151.433,151.882,3463378.4352435,0
+GE.US,D,20020530,000000,149.432,151.882,148.709,150.891,4306463.6405708,0
+GE.US,D,20020531,000000,150.891,153.238,149.93,150.597,4119051.8519293,0
+GE.US,D,20020603,000000,150.597,150.645,144.848,145.635,5972349.0271632,0
+GE.US,D,20020604,000000,145.093,147.069,144.068,145.344,6861687.3877943,0
+GE.US,D,20020605,000000,146.314,147.314,144.178,145.824,4883090.2028529,0
+GE.US,D,20020606,000000,146.557,146.557,140.776,141.712,4377508.1926164,0
+GE.US,D,20020607,000000,137.348,146.314,137.348,146.052,6525301.2653676,0
+GE.US,D,20020610,000000,145.824,147.069,143.894,144.848,4301397.4621583,0
+GE.US,D,20020611,000000,145.587,147.267,141.927,142.195,4611235.3371985,0
+GE.US,D,20020612,000000,142.195,147.069,141.927,146.786,5816778.887056,0
+GE.US,D,20020613,000000,145.093,147.267,143.846,144.375,4307020.9075023,0
+GE.US,D,20020614,000000,142.665,144.124,139.673,143.651,7060677.3807208,0
+GE.US,D,20020617,000000,145.093,148.243,144.525,147.567,4402257.6991332,0
+GE.US,D,20020618,000000,147.014,151.882,146.267,150.645,4451632.3108931,0
+GE.US,D,20020619,000000,148.457,151.687,146.557,146.786,4325610.0121558,0
+GE.US,D,20020620,000000,146.314,147.7,143.154,143.651,4278818.6309321,0
+GE.US,D,20020621,000000,140.996,143.651,139.043,140.003,8107798.4469747,0
+GE.US,D,20020624,000000,138.081,145.093,135.899,143.154,7668980.5694385,0
+GE.US,D,20020625,000000,144.848,146.023,138.798,139.773,6056027.9249217,0
+GE.US,D,20020626,000000,132.999,144.668,132.622,142.665,9304866.2079922,0
+GE.US,D,20020627,000000,143.651,145.093,138.996,144.612,6842478.8155722,0
+GE.US,D,20020628,000000,144.612,146.314,140.35,140.499,6706655.4736071,0
+GE.US,D,20020701,000000,140.547,142.863,136.615,137.593,5586484.2021149,0
+GE.US,D,20020702,000000,136.151,137.899,132.575,135.899,6521952.5861764,0
+GE.US,D,20020703,000000,131.802,135.183,130.093,134.946,6296245.5155632,0
+GE.US,D,20020705,000000,139.043,143.894,137.844,143.604,3981904.5249768,0
+GE.US,D,20020708,000000,143.651,144.707,140.642,142.351,4213089.0598471,0
+GE.US,D,20020709,000000,142.195,143.799,136.56,136.86,5079184.6926572,0
+GE.US,D,20020710,000000,137.348,139.043,130.825,130.825,6924275.1920112,0
+GE.US,D,20020711,000000,129.614,134.701,127.674,132.267,10653821.577527,0
+GE.US,D,20020712,000000,135.899,144.753,131.321,138.31,9940193.6693797,0
+GE.US,D,20020715,000000,137.75,137.947,132.267,136.615,7754291.9165676,0
+GE.US,D,20020716,000000,132.132,136.151,132.132,133.243,7328069.0333209,0
+GE.US,D,20020717,000000,137.348,137.805,132.756,136.151,7914680.7019403,0
+GE.US,D,20020718,000000,135.67,138.521,133.045,133.967,5783799.8554456,0
+GE.US,D,20020719,000000,131.063,133.967,126.966,128.265,7466310.583724,0
+GE.US,D,20020722,000000,128.163,130.061,122.751,124.098,9193067.5447128,0
+GE.US,D,20020723,000000,125.658,126.468,118.347,119.931,10014833.164363,0
+GE.US,D,20020724,000000,116.983,129.362,111.337,128.313,12892902.336162,0
+GE.US,D,20020725,000000,128.642,131.551,125.019,128.895,8241225.1603148,0
+GE.US,D,20020726,000000,130.825,134.859,128.163,134.449,7392991.265526,0
+GE.US,D,20020729,000000,139.773,147.267,139.483,147.267,9339581.7798352,0
+GE.US,D,20020730,000000,145.093,153.599,143.36,152.836,8980285.5125854,0
+GE.US,D,20020731,000000,152.836,155.751,146.267,155.751,9344812.980346,0
+GE.US,D,20020801,000000,155.238,156.168,151.157,151.882,6805777.9009488,0
+GE.US,D,20020802,000000,149.196,151.111,140.681,142.665,7955724.2365461,0
+GE.US,D,20020805,000000,141.927,143.604,136.717,136.86,5669749.2752272,0
+GE.US,D,20020806,000000,141.461,147.99,141.207,143.392,7477247.7406275,0
+GE.US,D,20020807,000000,147.361,149.242,142.917,148.709,5878126.4867355,0
+GE.US,D,20020808,000000,148.953,155.751,148.045,154.514,6860943.5189522,0
+GE.US,D,20020809,000000,152.354,157.414,151.111,156.696,5613054.0293142,0
+GE.US,D,20020812,000000,153.599,156.696,152.111,155.978,4229565.8816447,0
+GE.US,D,20020813,000000,153.796,155.885,148.953,149.676,5417081.4019822,0
+GE.US,D,20020814,000000,148.709,155.499,144.124,154.278,7465895.4896771,0
+GE.US,D,20020815,000000,154.278,156.743,150.788,156.168,5807970.5152183,0
+GE.US,D,20020816,000000,154.766,156.223,152.599,152.599,4499561.0751932,0
+GE.US,D,20020819,000000,152.599,159.05,152.354,159.05,4976278.1816655,0
+GE.US,D,20020820,000000,157.901,158.334,154.278,155.978,4210915.845755,0
+GE.US,D,20020821,000000,157.901,159.05,154.081,156.223,4420265.4182414,0
+GE.US,D,20020822,000000,156.696,159.516,155.405,158.146,4218960.0383382,0
+GE.US,D,20020823,000000,155.978,156.743,154.719,155.978,3412905.7918307,0
+GE.US,D,20020826,000000,156.452,156.696,151.339,155.112,3749025.3400988,0
+GE.US,D,20020827,000000,157.185,158.389,153.238,154.514,4190924.053267,0
+GE.US,D,20020828,000000,152.836,153.796,149.969,151.387,3597672.1492991,0
+GE.US,D,20020829,000000,147.527,148.314,145.344,146.786,5084356.2313324,0
+GE.US,D,20020830,000000,146.052,148.361,145.045,145.824,4165119.6747229,0
+GE.US,D,20020903,000000,142.665,142.761,137.538,137.648,6177189.6881685,0
+GE.US,D,20020904,000000,138.31,140.2,136.765,138.798,5488208.4650769,0
+GE.US,D,20020905,000000,136.86,139.483,135.135,135.425,5170141.064943,0
+GE.US,D,20020906,000000,139.53,139.773,136.615,136.86,3737881.2708722,0
+GE.US,D,20020909,000000,136.151,140.886,135.135,139.2,3412348.5248994,0
+GE.US,D,20020910,000000,141.207,143.154,138.465,140.642,4197642.9914624,0
+GE.US,D,20020911,000000,141.989,143.651,139.773,140.256,3082474.4283448,0
+GE.US,D,20020912,000000,139.043,139.381,134.701,135.425,4160320.0704688,0
+GE.US,D,20020913,000000,133.726,134.229,130.337,130.825,7490377.1526349,0
+GE.US,D,20020916,000000,131.063,135.339,130.825,134.946,3789776.9125311,0
+GE.US,D,20020917,000000,139.955,139.955,133.045,133.967,5110903.2093182,0
+GE.US,D,20020918,000000,131.551,134.946,130.093,132.267,5304001.9133412,0
+GE.US,D,20020919,000000,129.362,131.802,128.391,128.391,4628293.5445419,0
+GE.US,D,20020920,000000,128.439,130.093,125.854,129.362,8464964.6597579,0
+GE.US,D,20020923,000000,127.431,129.226,125.421,127.674,4411872.1404504,0
+GE.US,D,20020924,000000,124.043,127.674,123.57,125.272,5942575.2324588,0
+GE.US,D,20020925,000000,130.581,131.455,126.383,130.581,6702767.299095,0
+GE.US,D,20020926,000000,132.999,135.52,124.792,127.619,11447945.995741,0
+GE.US,D,20020927,000000,122.121,122.372,117.725,118.347,11321942.738015,0
+GE.US,D,20020930,000000,116.07,120.173,113.708,119.229,10304657.667102,0
+GE.US,D,20021001,000000,119.703,126.713,118.978,126.713,8295624.0602623,0
+GE.US,D,20021002,000000,124.531,125.61,116.983,119.931,6201795.7524001,0
+GE.US,D,20021003,000000,120.173,125.153,118.788,119.072,6134762.5067398,0
+GE.US,D,20021004,000000,122.121,122.372,116.07,116.117,6368841.2753312,0
+GE.US,D,20021007,000000,116.156,118.299,110.461,110.998,7971023.0544433,0
+GE.US,D,20021008,000000,112.446,115.59,108.815,112.927,8781087.3379353,0
+GE.US,D,20021009,000000,109.075,109.115,105.942,106.413,9949145.4835027,0
+GE.US,D,20021010,000000,104.695,109.287,103.504,109.287,12304221.544311,0
+GE.US,D,20021011,000000,115.982,120.474,113.352,117.095,12399663.978865,0
+GE.US,D,20021014,000000,117.031,119.703,115.59,117.789,5137266.1241943,0
+GE.US,D,20021015,000000,123.317,127.06,122.372,126.713,9040144.1051794,0
+GE.US,D,20021016,000000,125.019,126.06,121.805,123.807,5688936.2676364,0
+GE.US,D,20021017,000000,130.093,130.337,127.674,130.061,5339564.1754877,0
+GE.US,D,20021018,000000,128.642,130.061,126.195,128.895,4446691.8031553,0
+GE.US,D,20021021,000000,126.713,131.59,126.713,131.321,4770217.6265348,0
+GE.US,D,20021022,000000,130.637,130.92,128.163,130.92,4421671.9142775,0
+GE.US,D,20021023,000000,130.337,130.581,126.25,130.093,5430912.7926068,0
+GE.US,D,20021024,000000,131.063,131.551,124.043,125.752,6727454.604975,0
+GE.US,D,20021025,000000,124.792,127.903,124.642,126.903,4900850.3888134,0
+GE.US,D,20021028,000000,129.856,130.093,125.957,126.966,4663194.4488951,0
+GE.US,D,20021029,000000,126.713,127.021,121.869,125.019,4597421.7181845,0
+GE.US,D,20021030,000000,124.043,126.005,120.428,121.64,6861438.5852464,0
+GE.US,D,20021031,000000,121.869,124.043,121.089,122.121,5483804.9138582,0
+GE.US,D,20021101,000000,122.278,125.752,120.71,125.752,4695904.3675456,0
+GE.US,D,20021104,000000,128.163,130.534,126.76,128.163,5124653.3582943,0
+GE.US,D,20021105,000000,127.674,128.642,126.005,128.163,3771002.4753671,0
+GE.US,D,20021106,000000,130.093,130.479,125.524,128.642,5592873.0961139,0
+GE.US,D,20021107,000000,128.682,128.682,124.531,126.297,4740629.1643405,0
+GE.US,D,20021108,000000,125.019,125.752,119.127,121.38,6370495.3045148,0
+GE.US,D,20021111,000000,119.703,120.647,116.259,117.095,5220965.3323648,0
+GE.US,D,20021112,000000,117.535,118.732,114.866,115.339,6680540.091878,0
+GE.US,D,20021113,000000,115.59,117.535,113.455,116.489,5723672.1498916,0
+GE.US,D,20021114,000000,118.978,120.372,117.827,118.506,5442141.9116841,0
+GE.US,D,20021115,000000,113.652,116.156,113.652,115.385,7353271.7159072,0
+GE.US,D,20021118,000000,116.156,119.072,114.14,114.14,5812974.4929936,0
+GE.US,D,20021119,000000,112.675,116.07,112.211,115.59,6329081.1048883,0
+GE.US,D,20021120,000000,115.109,119.931,114.92,119.931,6887574.2773876,0
+GE.US,D,20021121,000000,119.931,130.061,119.931,129.856,13277217.222887,0
+GE.US,D,20021122,000000,128.642,129.362,127.391,127.903,5680375.4289459,0
+GE.US,D,20021125,000000,126.713,130.29,126.563,129.614,5265066.8533891,0
+GE.US,D,20021126,000000,128.163,129.574,127.06,127.431,4900643.4764904,0
+GE.US,D,20021127,000000,128.895,132.528,128.642,131.321,4803402.3010674,0
+GE.US,D,20021129,000000,132.031,132.472,130.637,131.172,2537711.0944099,0
+GE.US,D,20021202,000000,135.339,135.339,130.196,131.551,4533945.3334392,0
+GE.US,D,20021203,000000,131.511,131.511,128.345,129.362,4036345.3151493,0
+GE.US,D,20021204,000000,128.163,131.551,127.816,128.265,5098848.9797501,0
+GE.US,D,20021205,000000,129.362,130.148,124.531,124.792,3749973.5824627,0
+GE.US,D,20021206,000000,122.121,126.25,121.907,126.005,3641236.7138041,0
+GE.US,D,20021209,000000,124.043,126.618,123.13,123.317,3681660.7808416,0
+GE.US,D,20021210,000000,124.39,125.752,123.373,125.421,3502497.558305,0
+GE.US,D,20021211,000000,124.531,129.226,123.57,126.414,4180231.8907091,0
+GE.US,D,20021212,000000,126.25,127.108,124.2,125.272,3203744.090656,0
+GE.US,D,20021213,000000,125.335,125.335,122.121,123.317,4209759.4216671,0
+GE.US,D,20021216,000000,124.043,127.816,123.948,127.816,4356603.7009857,0
+GE.US,D,20021217,000000,127.816,127.816,124.792,125.752,3974232.2668146,0
+GE.US,D,20021218,000000,125.272,128.849,123.192,124.098,3841880.735914,0
+GE.US,D,20021219,000000,123.099,125.019,121.38,122.853,4105674.9067749,0
+GE.US,D,20021220,000000,125.019,125.752,123.57,125.524,6408520.2041257,0
+GE.US,D,20021223,000000,124.043,125.752,123.192,124.429,4214245.4839347,0
+GE.US,D,20021224,000000,122.853,123.948,122.372,122.506,1551400.6713159,0
+GE.US,D,20021226,000000,123.672,125.658,121.869,122.372,3117584.7838226,0
+GE.US,D,20021227,000000,121.869,122.372,118.701,119.465,3846100.2240231,0
+GE.US,D,20021230,000000,118.654,119.703,117.031,118.506,4560183.8470415,0
+GE.US,D,20021231,000000,117.789,118.938,116.544,117.789,4380237.4042391,0
+GE.US,D,20030102,000000,119.229,123.807,118.732,123.223,4510292.5891745,0
+GE.US,D,20030103,000000,122.593,123.223,120.947,122.853,3079497.6835748,0
+GE.US,D,20030106,000000,122.853,126.343,122.593,126.005,3895392.3247335,0
+GE.US,D,20030107,000000,125.713,127.021,124.531,125.272,4477974.9153573,0
+GE.US,D,20030108,000000,125.019,125.524,122.649,123.317,4463190.2047658,0
+GE.US,D,20030109,000000,124.531,125.524,123.948,125.272,4005331.3159073,0
+GE.US,D,20030110,000000,123.57,125.658,123.317,124.043,3845254.8031202,0
+GE.US,D,20030113,000000,124.531,125.658,123.373,124.003,4042712.6293356,0
+GE.US,D,20030114,000000,124.302,124.964,122.956,124.358,3794947.1818057,0
+GE.US,D,20030115,000000,125.421,125.468,121.767,121.805,4252083.7816347,0
+GE.US,D,20030116,000000,123.317,125.272,119.703,121.049,5061030.9924624,0
+GE.US,D,20030117,000000,120.757,123.625,117.535,120.316,5230145.6386239,0
+GE.US,D,20030121,000000,120.372,121.049,116.03,116.355,4462942.6716186,0
+GE.US,D,20030122,000000,116.307,116.41,113.708,113.896,5129637.0256579,0
+GE.US,D,20030123,000000,114.385,117.19,114.234,115.826,4528715.4023293,0
+GE.US,D,20030124,000000,115.109,115.826,111.282,111.533,4924362.2295945,0
+GE.US,D,20030127,000000,111.493,114.92,109.974,111.493,5698282.8653944,0
+GE.US,D,20030128,000000,114.14,114.14,111.383,111.966,4663359.4709933,0
+GE.US,D,20030129,000000,110.289,112.361,108.863,111.383,5266618.0611114,0
+GE.US,D,20030130,000000,111.438,111.966,108.926,109.075,4434304.9905896,0
+GE.US,D,20030131,000000,108.815,112.446,108.571,111.919,5425519.1087996,0
+GE.US,D,20030203,000000,112.927,114.866,112.446,114.385,4410901.0488728,0
+GE.US,D,20030204,000000,111.966,112.361,110.603,111.493,5043519.6090496,0
+GE.US,D,20030205,000000,112.211,114.234,110.509,111.243,4135943.7677739,0
+GE.US,D,20030206,000000,110.753,111.58,109.287,110.705,4041243.9326621,0
+GE.US,D,20030207,000000,111.243,111.721,108.619,109.8,4718917.33383,0
+GE.US,D,20030210,000000,109.342,109.8,107.507,109.445,4872400.5790963,0
+GE.US,D,20030211,000000,109.555,110.382,108.328,108.815,4528323.1574961,0
+GE.US,D,20030212,000000,108.815,109.706,107.539,107.593,3766619.2345609,0
+GE.US,D,20030213,000000,107.751,107.855,103.017,107.217,4647107.3331292,0
+GE.US,D,20030214,000000,106.782,108.713,105.531,108.713,5453058.7581754,0
+GE.US,D,20030218,000000,109.02,111.533,109.02,110.8,4338037.4455457,0
+GE.US,D,20030219,000000,110.848,112.927,109.832,112.927,3931081.5269556,0
+GE.US,D,20030220,000000,112.675,113.596,111.919,112.927,4911188.3885608,0
+GE.US,D,20030221,000000,113.408,116.117,112.533,115.109,5187241.1625113,0
+GE.US,D,20030224,000000,115.826,117.031,113.275,113.275,4877361.3972461,0
+GE.US,D,20030225,000000,111.966,116.307,110.753,115.982,5148328.9517728,0
+GE.US,D,20030226,000000,115.339,115.935,112.879,113.03,3897895.5830222,0
+GE.US,D,20030227,000000,113.503,116.307,112.825,115.59,5022532.6063699,0
+GE.US,D,20030228,000000,115.59,116.983,114.826,116.307,4594279.9513163,0
+GE.US,D,20030303,000000,117.031,118.506,115.109,115.59,4346967.6798559,0
+GE.US,D,20030304,000000,114.77,115.109,112.58,113.172,3430646.9367801,0
+GE.US,D,20030305,000000,112.446,115.59,112.4,115.109,4367562.4377022,0
+GE.US,D,20030306,000000,114.14,116.355,113.652,115.826,4262194.5586469,0
+GE.US,D,20030307,000000,113.652,118.009,113.172,117.535,5908705.0815184,0
+GE.US,D,20030310,000000,115.59,116.449,114.14,114.14,4164684.270264,0
+GE.US,D,20030311,000000,114.487,115.935,112.879,112.927,4418240.7240373,0
+GE.US,D,20030312,000000,112.314,115.109,112.005,115.109,4739988.1169594,0
+GE.US,D,20030313,000000,117.095,122.018,115.299,121.907,7968894.2693775,0
+GE.US,D,20030314,000000,122.121,124.145,120.647,124.043,6188397.227433,0
+GE.US,D,20030317,000000,120.899,127.674,119.703,127.06,7146215.9505849,0
+GE.US,D,20030318,000000,127.193,127.903,125.524,127.674,5162925.7910525,0
+GE.US,D,20030319,000000,127.619,130.677,126.343,130.479,5151327.2763556,0
+GE.US,D,20030320,000000,129.903,130.337,127.816,129.856,5146984.6563735,0
+GE.US,D,20030321,000000,131.747,135.425,131.063,135.425,8223443.3945411,0
+GE.US,D,20030324,000000,129.856,135.183,128.218,129.282,5752661.4549295,0
+GE.US,D,20030325,000000,129.282,131.455,127.674,130.479,4574823.845947,0
+GE.US,D,20030326,000000,130.479,130.96,128.265,128.642,4467347.4922378,0
+GE.US,D,20030327,000000,126.005,128.313,125.468,127.864,4328669.267975,0
+GE.US,D,20030328,000000,126.966,127.816,125.854,125.901,3360988.5703589,0
+GE.US,D,20030331,000000,123.099,128.163,122.46,123.317,5046682.9557306,0
+GE.US,D,20030401,000000,123.57,127.288,123.317,126.383,4423037.7894898,0
+GE.US,D,20030402,000000,130.337,131.896,129.226,130.825,5680272.6074846,0
+GE.US,D,20030403,000000,131.952,134.946,128.642,133.243,5840453.2111335,0
+GE.US,D,20030404,000000,133.346,134.394,132.18,133.615,3543995.5383811,0
+GE.US,D,20030407,000000,137.064,138.774,134.134,134.269,5662160.7975148,0
+GE.US,D,20030408,000000,135.183,136.615,134.449,135.71,3712861.3819946,0
+GE.US,D,20030409,000000,134.859,135.67,131.321,132.031,5278547.8894054,0
+GE.US,D,20030410,000000,131.992,132.472,130.093,132.426,3448697.8155138,0
+GE.US,D,20030411,000000,133.883,135.08,132.267,132.314,3713233.3164157,0
+GE.US,D,20030414,000000,132.472,134.449,131.896,134.269,3349057.4726644,0
+GE.US,D,20030415,000000,134.946,136.956,134.174,136.86,4218485.2824558,0
+GE.US,D,20030416,000000,136.86,137.994,134.394,134.598,3423347.88244,0
+GE.US,D,20030417,000000,134.653,137.844,134.653,137.805,3328773.7180028,0
+GE.US,D,20030421,000000,137.696,137.994,136.182,136.182,2646861.7877146,0
+GE.US,D,20030422,000000,136.182,140.2,135.67,140.2,4278116.6523147,0
+GE.US,D,20030423,000000,140.2,142.665,139.437,142.139,4253779.7010431,0
+GE.US,D,20030424,000000,140.256,141.657,139.097,140.729,3677855.1173785,0
+GE.US,D,20030425,000000,140.595,141.207,139.247,140.776,3982998.7484276,0
+GE.US,D,20030428,000000,139.043,144.036,139.043,142.761,4148267.1103018,0
+GE.US,D,20030429,000000,143.549,143.752,140.996,142.195,4329000.5815721,0
+GE.US,D,20030430,000000,141.61,143.154,140.996,142.429,4587105.29825,0
+GE.US,D,20030501,000000,142.429,142.429,132.999,140.729,4214204.8631106,0
+GE.US,D,20030502,000000,139.287,141.508,139.153,140.642,4218940.9973268,0
+GE.US,D,20030505,000000,140.444,141.207,138.9,139.437,3572838.8623325,0
+GE.US,D,20030506,000000,139.247,141.887,139.247,140.831,3814610.1994977,0
+GE.US,D,20030507,000000,141.318,141.318,138.94,139.53,3873457.0796903,0
+GE.US,D,20030508,000000,138.798,140.058,137.253,137.696,3124098.0790956,0
+GE.US,D,20030509,000000,138.31,140.681,135.804,140.256,3095667.3103898,0
+GE.US,D,20030512,000000,139.673,140.595,139.043,140.098,3315974.350192,0
+GE.US,D,20030513,000000,139.043,140.35,136.956,138.081,3927607.1770898,0
+GE.US,D,20030514,000000,139.673,139.673,137.348,138.365,3295754.0655684,0
+GE.US,D,20030515,000000,138.798,139.915,137.111,137.75,3325260.0167135,0
+GE.US,D,20030516,000000,137.348,137.947,134.701,134.701,5445325.5687771,0
+GE.US,D,20030519,000000,133.726,134.316,132.804,133.243,3885075.9047991,0
+GE.US,D,20030520,000000,134.174,135.386,132.267,134.134,3526647.9076656,0
+GE.US,D,20030521,000000,132.67,134.229,132.528,133.488,3428972.5971846,0
+GE.US,D,20030522,000000,133.967,134.891,133.441,134.134,3632967.8372873,0
+GE.US,D,20030523,000000,134.134,135.026,133.488,133.67,2579850.1218672,0
+GE.US,D,20030527,000000,132.999,137.947,132.622,136.908,4651493.112737,0
+GE.US,D,20030528,000000,138.081,138.168,136.049,136.717,3811921.6086992,0
+GE.US,D,20030529,000000,136.717,140.003,134.598,136.615,3992924.1929295,0
+GE.US,D,20030530,000000,137.348,139.2,136.671,138.798,4938253.2820546,0
+GE.US,D,20030602,000000,142.296,142.296,139.437,140.256,4341571.4572471,0
+GE.US,D,20030603,000000,140.256,140.886,139.043,140.499,3059753.4242342,0
+GE.US,D,20030604,000000,140.499,142.516,140.098,141.989,3571763.679893,0
+GE.US,D,20030605,000000,141.847,144.375,140.256,144.036,4060847.2885188,0
+GE.US,D,20030606,000000,146.108,147.615,144.429,146.557,5905459.2237884,0
+GE.US,D,20030609,000000,145.344,146.739,145.296,145.777,3402671.8829453,0
+GE.US,D,20030610,000000,146.557,147.943,146.023,147.943,3196155.6129437,0
+GE.US,D,20030611,000000,147.943,150.512,147.267,149.827,3496068.043482,0
+GE.US,D,20030612,000000,150.362,150.891,148.275,150.253,3503367.097822,0
+GE.US,D,20030613,000000,149.93,150.307,145.927,148.243,3436540.7644848,0
+GE.US,D,20030616,000000,149.196,151.623,148.763,151.569,3875522.3947184,0
+GE.US,D,20030617,000000,151.976,153.128,146.943,150.891,3980518.3393525,0
+GE.US,D,20030618,000000,150.465,151.481,148.457,148.614,3984012.9996306,0
+GE.US,D,20030619,000000,146.361,146.888,143.21,144.429,7218585.7570183,0
+GE.US,D,20030620,000000,146.052,146.612,144.178,145.139,8119149.4285243,0
+GE.US,D,20030623,000000,144.895,146.361,143.894,144.477,3490981.5546572,0
+GE.US,D,20030624,000000,144.477,145.486,144.218,144.753,3251568.7640941,0
+GE.US,D,20030625,000000,144.32,145.431,141.405,141.508,3980042.3140695,0
+GE.US,D,20030626,000000,140.499,142.808,140.058,140.996,3507686.8685907,0
+GE.US,D,20030627,000000,141.207,144.895,137.994,138.418,3679198.1433774,0
+GE.US,D,20030630,000000,138.9,140.2,138.081,138.718,3191501.9897764,0
+GE.US,D,20030701,000000,137.75,139.247,135.804,138.465,4306939.6658539,0
+GE.US,D,20030702,000000,138.465,139.673,137.451,138.365,4388756.3527048,0
+GE.US,D,20030703,000000,138.418,139.287,137.396,138.081,2542113.3762277,0
+GE.US,D,20030707,000000,139.915,142.665,139.673,141.563,3995922.5175123,0
+GE.US,D,20030708,000000,141.563,141.563,138.569,139.342,4726672.1030411,0
+GE.US,D,20030709,000000,139.342,139.955,136.908,137.253,5829805.4776021,0
+GE.US,D,20030710,000000,137.253,138.569,135.425,136.332,4373474.0370174,0
+GE.US,D,20030711,000000,137.111,139.53,135.386,136.002,5950596.5758287,0
+GE.US,D,20030714,000000,137.844,138.996,135.473,135.616,4708435.8917974,0
+GE.US,D,20030715,000000,136.56,137.01,133.093,133.82,5113011.6839719,0
+GE.US,D,20030716,000000,134.078,134.316,131.22,132.426,4557269.3029084,0
+GE.US,D,20030717,000000,131.321,133.346,130.093,131.063,4714308.1396892,0
+GE.US,D,20030718,000000,133.393,134.757,131.551,134.355,4167164.6793388,0
+GE.US,D,20030721,000000,134.316,134.701,130.677,131.455,3421612.6116081,0
+GE.US,D,20030722,000000,131.551,132.804,130.581,132.575,3593495.8208157,0
+GE.US,D,20030723,000000,132.528,132.725,130.581,132.622,3909638.8094051,0
+GE.US,D,20030724,000000,133.726,135.339,132.37,132.725,3980146.4049315,0
+GE.US,D,20030725,000000,133.883,137.805,133.393,137.491,4874280.5616143,0
+GE.US,D,20030728,000000,138.081,139.287,136.426,137.205,3828525.3705723,0
+GE.US,D,20030729,000000,137.253,137.348,134.496,134.946,3754295.892033,0
+GE.US,D,20030730,000000,136.151,136.332,133.967,135.284,2828237.575767,0
+GE.US,D,20030731,000000,137.111,140.146,135.616,137.538,5674152.8264457,0
+GE.US,D,20030801,000000,136.38,138.718,136.38,137.648,3482090.6717704,0
+GE.US,D,20030804,000000,137.648,138.31,134.946,137.75,3111133.6891867,0
+GE.US,D,20030805,000000,136.671,137.75,134.269,134.449,3357119.4368582,0
+GE.US,D,20030806,000000,134.449,136.521,133.14,133.883,3557870.0886315,0
+GE.US,D,20030807,000000,133.883,136.002,131.455,135.804,2712572.3177883,0
+GE.US,D,20030808,000000,135.135,136.56,135.135,135.804,2206886.2166901,0
+GE.US,D,20030811,000000,135.67,137.648,135.425,136.765,2410427.0113224,0
+GE.US,D,20030812,000000,136.956,137.348,135.339,137.01,2913382.6313971,0
+GE.US,D,20030813,000000,137.538,137.75,134.701,135.52,3170928.8117429,0
+GE.US,D,20030814,000000,136.38,138.996,135.568,138.081,4038517.2598406,0
+GE.US,D,20030815,000000,139.287,140.146,138.365,139.2,2947954.7609548,0
+GE.US,D,20030818,000000,140.256,144.375,136.38,144.124,5353192.4619916,0
+GE.US,D,20030819,000000,144.612,144.612,141.847,144.375,4378852.4880156,0
+GE.US,D,20030820,000000,144.32,144.32,141.461,142.429,3391320.9013956,0
+GE.US,D,20030821,000000,142.429,146.455,142.429,145.872,5065042.2988475,0
+GE.US,D,20030822,000000,146.557,146.974,143.894,144.525,4119422.5169498,0
+GE.US,D,20030825,000000,144.036,144.375,142.917,144.375,2379555.184965,0
+GE.US,D,20030826,000000,143.392,144.848,142.195,144.525,2907118.1386721,0
+GE.US,D,20030827,000000,143.313,144.178,143.154,143.894,2491873.0331531,0
+GE.US,D,20030828,000000,144.124,144.612,142.195,143.549,2834192.3347079,0
+GE.US,D,20030829,000000,143.059,143.651,138.263,143.011,2714742.9930793,0
+GE.US,D,20030902,000000,143.894,147.416,143.059,147.211,5020443.1727273,0
+GE.US,D,20030903,000000,147.74,151.204,147.567,150.512,7073702.7018659,0
+GE.US,D,20030904,000000,150.465,151.623,149.969,151.481,3906229.1989778,0
+GE.US,D,20030905,000000,149.629,150.945,149.055,150.111,3834150.085317,0
+GE.US,D,20030908,000000,150.065,152.457,147.99,151.789,3145250.1038734,0
+GE.US,D,20030909,000000,150.213,151.236,149.432,150.693,3343124.2935363,0
+GE.US,D,20030910,000000,150.165,151.111,149.432,150.065,3752167.106967,0
+GE.US,D,20030911,000000,150.165,153.073,150.165,152.246,4147874.8654685,0
+GE.US,D,20030912,000000,152.015,152.836,150.558,152.512,3439351.217756,0
+GE.US,D,20030915,000000,152.354,153.552,151.157,151.882,2952523.3342717,0
+GE.US,D,20030916,000000,151.055,154.916,151.055,154.419,4149073.1797809,0
+GE.US,D,20030917,000000,153.686,154.467,152.246,153.426,3966892.5916503,0
+GE.US,D,20030918,000000,153.646,155.6,153.371,155.294,4603709.060123,0
+GE.US,D,20030919,000000,156.791,156.791,152.457,154.419,4801024.7134538,0
+GE.US,D,20030922,000000,152.836,154.278,150.891,151.882,3838863.3703196,0
+GE.US,D,20030923,000000,151.387,152.836,150.788,152.646,2710462.5737339,0
+GE.US,D,20030924,000000,152.836,153.27,148.992,148.992,3955333.4283767,0
+GE.US,D,20030925,000000,149.094,152.836,146.739,146.943,3930211.9874387,0
+GE.US,D,20030926,000000,145.682,146.612,141.752,144.477,4637948.6066831,0
+GE.US,D,20030929,000000,145.093,148.243,144.998,146.888,4329496.9172672,0
+GE.US,D,20030930,000000,146.314,146.509,143.249,144.178,5962589.8741602,0
+GE.US,D,20031001,000000,144.178,148.314,144.124,148.148,4775200.0244976,0
+GE.US,D,20031002,000000,147.7,149.432,147.172,148.709,3653105.6108617,0
+GE.US,D,20031003,000000,150.645,151.387,148.709,149.055,4323686.8700122,0
+GE.US,D,20031006,000000,149.055,154.719,148.614,148.906,2785498.1217527,0
+GE.US,D,20031007,000000,147.896,148.992,147.567,148.614,3937140.3767586,0
+GE.US,D,20031008,000000,147.74,148.243,145.824,146.052,4480643.195744,0
+GE.US,D,20031009,000000,147.645,147.74,145.093,145.722,5530697.8471424,0
+GE.US,D,20031010,000000,143.392,143.392,141.207,141.799,8094441.8122323,0
+GE.US,D,20031013,000000,142.761,144.943,138.569,139.915,6106664.3210318,0
+GE.US,D,20031014,000000,139.773,141.657,138.624,141.657,4426159.245946,0
+GE.US,D,20031015,000000,142.24,142.429,138.996,139.53,4845914.5323467,0
+GE.US,D,20031016,000000,139.437,140.941,139.2,140.35,3441482.5416235,0
+GE.US,D,20031017,000000,140.35,140.547,137.451,138.081,4399796.3310696,0
+GE.US,D,20031020,000000,139.043,139.2,137.899,139.2,3321309.6415644,0
+GE.US,D,20031021,000000,140.256,140.256,139.2,139.673,3346804.2863243,0
+GE.US,D,20031022,000000,139.2,139.2,136.86,137.111,4148206.1790655,0
+GE.US,D,20031023,000000,137.111,138.94,136.56,137.3,3781445.8353773,0
+GE.US,D,20031024,000000,137.3,137.348,135.425,136.86,3671819.1167894,0
+GE.US,D,20031027,000000,137.844,138.026,136.049,136.474,3433954.9951472,0
+GE.US,D,20031028,000000,137.75,138.026,136.521,137.947,3987093.8352626,0
+GE.US,D,20031029,000000,137.947,140.996,137.451,139.437,4254689.8613844,0
+GE.US,D,20031030,000000,140.996,141.461,139.247,139.673,4276377.5732807,0
+GE.US,D,20031031,000000,140.003,141.461,136.332,140.311,3486826.8059867,0
+GE.US,D,20031103,000000,140.499,141.508,139.287,139.287,3728001.5247975,0
+GE.US,D,20031104,000000,139.342,139.342,137.348,138.624,3930034.271333,0
+GE.US,D,20031105,000000,137.396,138.215,136.615,137.491,3544078.0494302,0
+GE.US,D,20031106,000000,136.86,137.538,135.67,137.538,3259155.9724058,0
+GE.US,D,20031107,000000,138.026,138.31,135.71,136.002,3721420.9512844,0
+GE.US,D,20031110,000000,136.521,136.56,135.852,136.229,2902548.2959546,0
+GE.US,D,20031111,000000,136.151,136.332,135.284,135.954,3260810.0015893,0
+GE.US,D,20031112,000000,136.002,141.752,135.954,138.798,4887804.7572561,0
+GE.US,D,20031113,000000,138.31,138.94,136.151,137.064,5120477.0298111,0
+GE.US,D,20031114,000000,136.615,136.765,134.701,134.859,5692905.6837968,0
+GE.US,D,20031117,000000,133.82,139.53,132.37,134.496,4859167.0762273,0
+GE.US,D,20031118,000000,137.451,139.868,137.348,137.538,8496868.5089289,0
+GE.US,D,20031119,000000,140.256,142.808,140.003,142.516,9283838.5844884,0
+GE.US,D,20031120,000000,140.831,142.476,139.247,140.003,5046622.0244944,0
+GE.US,D,20031121,000000,140.642,144.848,137.994,138.128,5159224.2184514,0
+GE.US,D,20031124,000000,139.342,139.955,138.418,139.043,3778094.6173844,0
+GE.US,D,20031125,000000,139.153,140.729,138.418,139.812,3373786.668769,0
+GE.US,D,20031126,000000,140.776,140.886,137.994,139.153,3129845.9257136,0
+GE.US,D,20031128,000000,139.153,139.773,138.569,138.664,1731080.5399598,0
+GE.US,D,20031201,000000,141.207,141.263,139.2,140.389,4100092.0822552,0
+GE.US,D,20031202,000000,140.389,142.563,140.003,142.563,5005040.2639684,0
+GE.US,D,20031203,000000,143.114,143.651,141.799,142.761,5182898.5425291,0
+GE.US,D,20031204,000000,142.195,142.761,140.729,140.996,4056979.4244189,0
+GE.US,D,20031205,000000,141.043,142.195,140.311,140.729,2835991.0755774,0
+GE.US,D,20031208,000000,140.996,142.24,140.996,142.044,3117398.1819117,0
+GE.US,D,20031209,000000,142.665,144.178,142.389,142.972,5103479.7537038,0
+GE.US,D,20031210,000000,143.392,143.752,142.863,143.752,4734673.1359988,0
+GE.US,D,20031211,000000,143.846,147.361,143.846,147.014,5927625.4997692,0
+GE.US,D,20031212,000000,146.455,147.267,144.848,145.635,4259155.6132398,0
+GE.US,D,20031215,000000,147.943,147.99,145.635,146.691,5562128.209832,0
+GE.US,D,20031216,000000,147.117,148.953,146.108,148.243,5257169.9112933,0
+GE.US,D,20031217,000000,148.243,148.614,147.211,148.614,4473652.6057871,0
+GE.US,D,20031218,000000,149.29,149.48,148.614,149.196,5040107.4598205,0
+GE.US,D,20031219,000000,149.196,149.93,147.567,149.392,5220488.037681,0
+GE.US,D,20031222,000000,148.953,149.93,148.614,149.93,3360016.2093808,0
+GE.US,D,20031223,000000,149.676,151.339,149.432,150.409,3194067.448702,0
+GE.US,D,20031224,000000,150.165,150.213,148.906,149.432,1200374.5499838,0
+GE.US,D,20031226,000000,149.392,149.78,148.457,148.559,1052226.59609,0
+GE.US,D,20031229,000000,148.457,149.094,147.615,149.094,3439394.3773816,0
+GE.US,D,20031230,000000,149.094,149.242,147.896,148.559,2896738.2486998,0
+GE.US,D,20031231,000000,148.148,149.827,147.896,149.827,3480250.0406759,0
+GE.US,D,20040102,000000,149.93,152.749,149.535,150.512,3793190.331161,0
+GE.US,D,20040105,000000,151.111,152.749,150.465,152.749,4052141.7381423,0
+GE.US,D,20040106,000000,151.976,152.512,150.891,151.734,3404181.2004426,0
+GE.US,D,20040107,000000,151.623,153.238,150.693,153.238,3839980.442984,0
+GE.US,D,20040108,000000,154.081,155.978,153.184,155.978,5641877.0428532,0
+GE.US,D,20040109,000000,153.073,155.695,153.073,153.796,4960729.2918196,0
+GE.US,D,20040112,000000,154.514,155.238,154.372,155.191,3851208.2926604,0
+GE.US,D,20040113,000000,154.813,155.405,151.687,152.876,5526025.1829639,0
+GE.US,D,20040114,000000,153.741,154.962,152.512,154.766,3398475.2440497,0
+GE.US,D,20040115,000000,155.112,155.499,153.073,154.766,4097031.5570353,0
+GE.US,D,20040116,000000,156.696,161.856,155.885,161.283,10411927.108488,0
+GE.US,D,20040120,000000,163.234,163.234,160.437,161.328,5464160.9371771,0
+GE.US,D,20040121,000000,161.856,164.645,159.754,163.731,4419935.374045,0
+GE.US,D,20040122,000000,164.37,164.684,161.635,162.1,3699296.5655284,0
+GE.US,D,20040123,000000,162.73,163.929,159.996,160.612,3374407.4057381,0
+GE.US,D,20040126,000000,161.903,165.401,161.635,165.126,4410734.757374,0
+GE.US,D,20040127,000000,165.654,166.677,164.589,165.345,4193342.2617049,0
+GE.US,D,20040128,000000,165.889,167.182,162.045,163.264,5613921.0300298,0
+GE.US,D,20040129,000000,164.463,164.935,162.786,164.589,4297799.9804192,0
+GE.US,D,20040130,000000,163.771,164.306,161.903,162.629,3553651.8699231,0
+GE.US,D,20040202,000000,162.936,164.267,161.132,162.629,3783389.2879327,0
+GE.US,D,20040203,000000,162.786,162.786,160.248,160.612,3400108.9628213,0
+GE.US,D,20040204,000000,159.887,164.409,159.106,160.477,4153479.269801,0
+GE.US,D,20040205,000000,161.1,162.983,159.848,162.1,2783224.6250006,0
+GE.US,D,20040206,000000,160.91,161.769,159.516,160.477,3788474.5073567,0
+GE.US,D,20040209,000000,161.283,161.283,158.642,159.05,3190387.4559136,0
+GE.US,D,20040210,000000,160.437,160.437,156.696,157.185,4583095.2612655,0
+GE.US,D,20040211,000000,157.185,161.18,156.452,159.996,4922458.1284623,0
+GE.US,D,20040212,000000,160.35,160.816,157.901,158.924,3200993.2992203,0
+GE.US,D,20040213,000000,159.619,160.437,158.232,158.232,3341986.9104599,0
+GE.US,D,20040217,000000,159.996,160.516,159.256,159.848,3095356.3072048,0
+GE.US,D,20040218,000000,159.848,160.769,158.389,158.389,3158566.1177916,0
+GE.US,D,20040219,000000,159.619,160.098,157.569,157.648,3740672.6831321,0
+GE.US,D,20040220,000000,158.594,159.05,157.185,158.146,3624780.2024183,0
+GE.US,D,20040223,000000,158.389,161.903,158.193,161.635,4306007.9256998,0
+GE.US,D,20040224,000000,161.595,162.786,159.848,160.965,4375751.3419717,0
+GE.US,D,20040225,000000,161.069,161.1,159.208,159.462,3476652.5589365,0
+GE.US,D,20040226,000000,158.232,159.05,157.703,158.012,3456431.0049121,0
+GE.US,D,20040227,000000,158.389,159.351,157.287,157.287,3514697.7689597,0
+GE.US,D,20040301,000000,158.108,159.256,157.233,158.594,3194500.3143593,0
+GE.US,D,20040302,000000,159.256,159.351,156.791,157.137,3915697.659208,0
+GE.US,D,20040303,000000,157.002,158.972,156.743,158.878,3059627.7535595,0
+GE.US,D,20040304,000000,158.146,159.351,158.146,159.106,3160920.8561919,0
+GE.US,D,20040305,000000,157.901,161.903,157.648,158.484,3840332.0669931,0
+GE.US,D,20040308,000000,157.185,157.185,153.599,153.939,5310703.0799258,0
+GE.US,D,20040309,000000,152.804,153.318,151.433,152.646,12021924.588048,0
+GE.US,D,20040310,000000,153.018,153.128,149.432,150.409,8373471.3309529,0
+GE.US,D,20040311,000000,149.535,150.645,146.361,147.117,8744118.5797525,0
+GE.US,D,20040312,000000,148.148,148.81,147.314,147.99,5812831.0507085,0
+GE.US,D,20040315,000000,149.196,149.629,145.722,146.557,7152046.3082517,0
+GE.US,D,20040316,000000,148.243,148.409,145.587,147.527,5259214.9159093,0
+GE.US,D,20040317,000000,147.99,149.196,147.567,148.763,5022222.8725858,0
+GE.US,D,20040318,000000,148.148,148.858,146.557,148.559,5519387.4864168,0
+GE.US,D,20040319,000000,148.101,148.504,145.635,145.777,8320994.3037483,0
+GE.US,D,20040322,000000,144.8,145.093,140.35,142.24,9419725.3964914,0
+GE.US,D,20040323,000000,144.068,144.429,141.168,141.207,12146707.951649,0
+GE.US,D,20040324,000000,140.499,141.207,139.673,141.121,12129153.40861,0
+GE.US,D,20040325,000000,141.263,143.894,140.729,143.651,11478836.86311,0
+GE.US,D,20040326,000000,145.194,149.432,145.194,145.587,14295060.830134,0
+GE.US,D,20040329,000000,147.896,149.149,147.267,147.416,10624131.563273,0
+GE.US,D,20040401,000000,147.117,148.457,146.691,148.101,6623265.9992209,0
+GE.US,D,20040402,000000,149.432,150.645,149.242,150.213,7856330.157443,0
+GE.US,D,20040405,000000,149.827,152.749,149.78,152.749,11154317.098939,0
+GE.US,D,20040406,000000,152.246,153.939,151.734,152.457,9801991.4703998,0
+GE.US,D,20040407,000000,153.128,153.318,151.339,151.882,6361213.4461954,0
+GE.US,D,20040408,000000,153.686,154.042,150.645,151.937,8041717.2518807,0
+GE.US,D,20040412,000000,152.599,153.505,152.111,152.915,3551026.7491622,0
+GE.US,D,20040413,000000,153.27,153.505,149.242,149.93,6718130.8564308,0
+GE.US,D,20040414,000000,148.243,148.457,145.824,147.416,7444269.9784179,0
+GE.US,D,20040415,000000,148.457,148.858,146.557,148.763,5152732.502991,0
+GE.US,D,20040416,000000,149.345,151.569,148.858,151.055,5334707.4481997,0
+GE.US,D,20040419,000000,150.788,150.844,147.014,150.409,3721153.1077251,0
+GE.US,D,20040420,000000,150.645,150.891,146.974,147.361,4246233.1135557,0
+GE.US,D,20040421,000000,147.74,148.709,145.296,148.457,6204876.5880322,0
+GE.US,D,20040422,000000,147.527,149.629,146.108,149.196,7288367.2553129,0
+GE.US,D,20040423,000000,149.93,149.93,147.74,148.409,3980725.2516756,0
+GE.US,D,20040426,000000,149.196,149.535,148.243,148.709,3438297.6151295,0
+GE.US,D,20040427,000000,149.535,150.111,147.527,147.74,5549184.130335,0
+GE.US,D,20040428,000000,146.786,147.014,145.093,145.194,5657075.5780909,0
+GE.US,D,20040429,000000,145.824,146.826,144.998,145.344,4869857.9693844,0
+GE.US,D,20040430,000000,145.682,146.455,144.124,144.848,4790417.6007463,0
+GE.US,D,20040503,000000,145.682,146.888,145.194,146.557,3515420.0579892,0
+GE.US,D,20040504,000000,147.117,148.504,146.361,147.211,3603006.1712708,0
+GE.US,D,20040505,000000,143.249,147.74,143.249,147.472,3520610.6376757,0
+GE.US,D,20040506,000000,146.786,147.74,145.587,147.361,3349947.3225934,0
+GE.US,D,20040507,000000,146.636,148.243,144.998,145.093,4129699.5854609,0
+GE.US,D,20040510,000000,143.894,145.344,142.917,145.249,5865348.6987373,0
+GE.US,D,20040511,000000,145.682,146.612,144.895,146.314,4071350.3103643,0
+GE.US,D,20040512,000000,145.093,147.014,143.651,147.014,5310555.8294384,0
+GE.US,D,20040513,000000,145.824,147.416,145.682,146.786,3734632.8743405,0
+GE.US,D,20040514,000000,146.557,147.267,144.895,145.872,3822509.680395,0
+GE.US,D,20040517,000000,143.651,145.384,143.549,144.943,4116238.8598567,0
+GE.US,D,20040518,000000,145.344,147.361,145.045,147.172,4519121.2714244,0
+GE.US,D,20040519,000000,148.858,149.432,145.872,146.314,5087414.2177509,0
+GE.US,D,20040520,000000,146.361,147.267,145.927,146.219,2961249.1950602,0
+GE.US,D,20040521,000000,146.612,148.409,146.612,148.243,4291163.5532729,0
+GE.US,D,20040524,000000,149.629,149.676,147.793,148.858,4034154.3294462,0
+GE.US,D,20040525,000000,148.457,151.204,148.314,150.945,4784172.1490325,0
+GE.US,D,20040526,000000,150.788,152.063,150.645,151.339,3843971.4389571,0
+GE.US,D,20040527,000000,151.387,152.198,150.165,151.204,3357948.3555511,0
+GE.US,D,20040528,000000,151.236,151.236,149.78,150.512,3624137.8856366,0
+GE.US,D,20040601,000000,149.93,150.788,149.055,150.111,3795773.5616969,0
+GE.US,D,20040602,000000,150.788,150.999,149.732,150.409,3675500.3789785,0
+GE.US,D,20040603,000000,150.409,151.481,149.629,149.93,3215736.1195869,0
+GE.US,D,20040604,000000,150.891,151.687,150.213,151.055,3669875.6642339,0
+GE.US,D,20040607,000000,152.246,153.27,151.937,153.238,4349718.4712917,0
+GE.US,D,20040608,000000,152.599,153.318,151.204,152.198,4065106.1280514,0
+GE.US,D,20040609,000000,151.882,152.749,150.645,150.788,3824451.8635501,0
+GE.US,D,20040610,000000,150.645,152.354,150.645,152.3,3306940.0250199,0
+GE.US,D,20040614,000000,151.623,152.749,147.793,152.702,3278240.1433538,0
+GE.US,D,20040615,000000,153.27,154.467,152.702,153.836,4833423.6289193,0
+GE.US,D,20040616,000000,153.686,155.35,153.466,155.294,4638133.9391932,0
+GE.US,D,20040617,000000,154.962,156.883,154.719,156.516,6410897.7917395,0
+GE.US,D,20040618,000000,156.404,158.108,155.885,157.569,12418355.90498,0
+GE.US,D,20040621,000000,157.569,158.594,157.042,157.648,4647254.5836169,0
+GE.US,D,20040622,000000,157.185,159.462,157.185,158.878,5013083.1871511,0
+GE.US,D,20040623,000000,158.924,161.95,158.288,161.635,7099013.2835163,0
+GE.US,D,20040624,000000,160.659,160.965,159.8,160.91,7079534.3289335,0
+GE.US,D,20040625,000000,160.556,160.965,155.64,155.64,16595404.138595,0
+GE.US,D,20040628,000000,158.642,158.776,155.294,156.27,7454709.5302257,0
+GE.US,D,20040629,000000,156.404,157.042,156.326,156.373,4198760.0641266,0
+GE.US,D,20040630,000000,156.373,157.137,155.143,156.696,5625458.6134903,0
+GE.US,D,20040701,000000,156.696,156.947,154.128,154.813,6393322.9382888,0
+GE.US,D,20040702,000000,154.514,154.56,153.018,153.184,4179985.6269626,0
+GE.US,D,20040706,000000,152.836,154.223,152.354,153.939,3603131.8419456,0
+GE.US,D,20040707,000000,153.466,155.751,153.466,154.861,4563409.3943595,0
+GE.US,D,20040708,000000,154.128,154.766,153.238,153.318,4438957.3443561,0
+GE.US,D,20040709,000000,155.01,155.978,154.372,155.6,5215485.3293062,0
+GE.US,D,20040712,000000,155.838,157.901,154.813,157.648,3966500.3468171,0
+GE.US,D,20040713,000000,158.288,159.05,157.901,158.831,4744618.890913,0
+GE.US,D,20040714,000000,158.642,160.769,158.288,160.248,6822070.6596369,0
+GE.US,D,20040715,000000,160.146,162.156,159.619,161.383,6488267.7677462,0
+GE.US,D,20040716,000000,162.582,162.582,159.848,160.044,5229442.3906055,0
+GE.US,D,20040719,000000,161.069,161.328,159.208,160.722,4193568.2150394,0
+GE.US,D,20040720,000000,160.248,160.816,159.462,160.612,3740526.7020452,0
+GE.US,D,20040721,000000,161.18,161.769,157.648,157.648,4346637.6356596,0
+GE.US,D,20040722,000000,157.414,159.848,156.696,159.012,3807601.8379306,0
+GE.US,D,20040723,000000,158.776,158.776,155.35,157.287,3017385.9046411,0
+GE.US,D,20040726,000000,158.012,158.389,154.861,156.27,4169565.1161664,0
+GE.US,D,20040727,000000,157.185,159.106,156.947,158.642,3578754.2698499,0
+GE.US,D,20040728,000000,161.069,161.808,156.452,161.013,4633462.5444155,0
+GE.US,D,20040729,000000,161.283,161.769,159.462,160.612,3411894.0794291,0
+GE.US,D,20040730,000000,159.935,160.816,159.012,160.816,2912576.5619179,0
+GE.US,D,20040802,000000,157.901,161.283,157.901,160.855,2748404.9622958,0
+GE.US,D,20040803,000000,160.556,160.556,158.642,158.972,3264925.3988366,0
+GE.US,D,20040804,000000,157.901,159.351,157.758,159.012,2754131.2291008,0
+GE.US,D,20040805,000000,158.878,159.312,155.695,155.838,4124715.9180974,0
+GE.US,D,20040806,000000,153.796,154.56,151.976,152.457,5096223.8589893,0
+GE.US,D,20040809,000000,152.512,155.01,152.3,154.042,3310517.1963469,0
+GE.US,D,20040810,000000,154.278,155.238,153.552,155.191,2839462.8866418,0
+GE.US,D,20040811,000000,154.278,155.915,153.552,155.751,2802369.7271851,0
+GE.US,D,20040812,000000,154.663,154.916,152.836,152.876,3041081.8085314,0
+GE.US,D,20040813,000000,153.318,154.467,152.354,154.223,3366342.9027429,0
+GE.US,D,20040816,000000,154.128,156.223,153.883,156.223,2925024.3057197,0
+GE.US,D,20040817,000000,156.27,156.947,155.01,155.445,2903355.6348348,0
+GE.US,D,20040818,000000,155.238,158.54,154.813,158.54,3757667.4204378,0
+GE.US,D,20040819,000000,157.814,158.334,156.373,158.193,2894401.2819101,0
+GE.US,D,20040820,000000,157.949,158.642,157.137,157.901,3363903.114492,0
+GE.US,D,20040823,000000,158.052,158.334,157.002,157.233,2771106.9253951,0
+GE.US,D,20040824,000000,158.146,158.389,156.743,157.814,3279914.4829495,0
+GE.US,D,20040825,000000,157.287,159.563,156.791,158.594,3254545.5088641,0
+GE.US,D,20040826,000000,158.389,159.106,157.854,158.594,1885903.0030225,0
+GE.US,D,20040827,000000,158.389,158.924,157.901,158.484,1628523.1141756,0
+GE.US,D,20040830,000000,157.814,158.389,157.414,157.515,1938194.6977171,0
+GE.US,D,20040831,000000,157.137,158.682,156.27,158.594,3436106.6294267,0
+GE.US,D,20040901,000000,158.594,159.462,157.758,159.012,2378462.2309151,0
+GE.US,D,20040902,000000,159.106,160.397,158.54,160.193,3150624.7466693,0
+GE.US,D,20040903,000000,159.619,160.193,158.54,158.831,2411687.526272,0
+GE.US,D,20040907,000000,159.848,161.95,159.754,161.227,3926573.8848754,0
+GE.US,D,20040908,000000,161.227,163.084,161.18,162.786,5581087.979506,0
+GE.US,D,20040909,000000,162.503,164.589,162.447,163.771,5421072.3979553,0
+GE.US,D,20040910,000000,163.463,164.503,162.1,163.873,3358153.9984735,0
+GE.US,D,20040913,000000,163.873,164.684,163.046,163.234,3540439.9468669,0
+GE.US,D,20040914,000000,162.503,163.572,162.1,163.572,2859417.8665077,0
+GE.US,D,20040915,000000,163.572,163.572,161.95,162.156,2597238.3734069,0
+GE.US,D,20040916,000000,162.407,163.264,162.005,162.156,1956990.7146937,0
+GE.US,D,20040917,000000,162.983,165.599,162.983,165.503,6076106.0366608,0
+GE.US,D,20040920,000000,164.684,166.724,164.558,165.441,4089566.2111962,0
+GE.US,D,20040921,000000,165.503,166.993,164.589,166.677,3153686.54129,0
+GE.US,D,20040922,000000,165.401,165.654,163.046,164.093,4213811.3488766,0
+GE.US,D,20040923,000000,163.32,163.32,161.54,161.635,3150375.9441215,0
+GE.US,D,20040924,000000,162.005,162.1,160.612,161.595,2758640.1405819,0
+GE.US,D,20040927,000000,161.595,161.595,159.666,160.193,3500142.8199048,0
+GE.US,D,20040928,000000,160.556,161.856,159.8,161.1,3188586.1762426,0
+GE.US,D,20040929,000000,161.1,162.407,160.965,161.769,2989099.8476212,0
+GE.US,D,20040930,000000,161.54,162.542,161.069,162.407,4348209.153794,0
+GE.US,D,20041001,000000,162.983,164.409,162.73,164.306,3244725.4246247,0
+GE.US,D,20041004,000000,164.463,165.701,163.929,165.038,3211497.5904666,0
+GE.US,D,20041005,000000,164.887,165.038,163.572,164.684,2583344.7821452,0
+GE.US,D,20041006,000000,164.887,166.362,164.093,166.283,2964888.5670242,0
+GE.US,D,20041007,000000,165.126,166.283,164.211,164.211,2884187.6834369,0
+GE.US,D,20041008,000000,164.37,165.889,162.005,163.187,3793685.3974553,0
+GE.US,D,20041011,000000,163.463,164.935,163.368,164.463,1814840.6793665,0
+GE.US,D,20041012,000000,163.463,165.401,162.983,164.558,2502148.8322634,0
+GE.US,D,20041013,000000,165.654,165.794,162.257,163.046,3169688.6072054,0
+GE.US,D,20041014,000000,162.983,163.463,161.54,161.808,2617938.4915158,0
+GE.US,D,20041015,000000,162.1,163.368,161.54,162.257,3127219.5355517,0
+GE.US,D,20041018,000000,161.54,164.589,160.659,163.929,3130135.3490857,0
+GE.US,D,20041019,000000,163.873,164.935,161.635,161.666,3386564.4567674,0
+GE.US,D,20041020,000000,161.903,162.218,159.887,160.659,3394524.8689008,0
+GE.US,D,20041021,000000,160.35,162.005,159.619,161.383,3445285.6662849,0
+GE.US,D,20041022,000000,161.383,161.769,158.334,159.351,3410405.0723436,0
+GE.US,D,20041025,000000,160.098,160.098,157.901,159.106,3031341.6965396,0
+GE.US,D,20041026,000000,160.098,162.73,159.106,162.629,4149052.8693689,0
+GE.US,D,20041027,000000,162.353,164.211,161.283,164.211,3450683.1582943,0
+GE.US,D,20041028,000000,163.463,165.164,163.046,164.589,2973241.2239912,0
+GE.US,D,20041029,000000,163.961,165.164,163.463,165.038,3790129.8059409,0
+GE.US,D,20041101,000000,164.935,165.126,163.518,164.684,2671240.6292111,0
+GE.US,D,20041102,000000,164.211,166.283,163.961,164.684,3498467.2109084,0
+GE.US,D,20041103,000000,166.362,166.623,164.589,166.039,3909227.5235605,0
+GE.US,D,20041104,000000,166.189,169.694,166.039,169.694,5217511.292911,0
+GE.US,D,20041105,000000,170.246,171.207,168.221,170.191,4318661.3124239,0
+GE.US,D,20041108,000000,169.694,170.332,168.883,169.836,2774642.2064973,0
+GE.US,D,20041109,000000,169.365,171.412,169.365,171.31,3269928.1072113,0
+GE.US,D,20041110,000000,171.592,172.183,170.726,170.82,3524519.1225999,0
+GE.US,D,20041111,000000,171.31,173.53,171.207,173.136,2972021.3298655,0
+GE.US,D,20041112,000000,173.972,175.32,173.295,175.32,3893883.0072363,0
+GE.US,D,20041115,000000,175.32,175.405,173.877,174.595,2960752.8593651,0
+GE.US,D,20041116,000000,174.342,175.28,173.39,174.595,2717307.182604,0
+GE.US,D,20041117,000000,175.461,177.966,174.595,175.808,3855797.1763893,0
+GE.US,D,20041118,000000,176.043,178.258,175.958,178.123,3246855.4790915,0
+GE.US,D,20041119,000000,178.123,178.123,173.823,175.405,4509650.2723926,0
+GE.US,D,20041122,000000,175.32,175.405,173.823,174.547,3175974.6797433,0
+GE.US,D,20041123,000000,173.972,174.302,171.63,173.2,4258206.1014751,0
+GE.US,D,20041124,000000,173.39,174.097,171.996,172.373,3474832.2382543,0
+GE.US,D,20041126,000000,172.183,172.318,171.412,171.412,1631397.0374846,0
+GE.US,D,20041129,000000,172.051,172.82,169.836,170.726,4472227.0687394,0
+GE.US,D,20041130,000000,170.726,172.23,170.726,171.01,4769534.6889287,0
+GE.US,D,20041201,000000,171.01,174.208,171.01,174.208,4488830.8306125,0
+GE.US,D,20041202,000000,173.39,174.547,172.915,173.823,3293935.0142866,0
+GE.US,D,20041203,000000,173.343,174.255,172.413,173.295,3135593.7723315,0
+GE.US,D,20041206,000000,172.413,173.01,172.136,172.523,2420082.0734636,0
+GE.US,D,20041207,000000,172.183,172.413,170.577,170.781,3879533.7011037,0
+GE.US,D,20041208,000000,172.413,173.641,171.892,172.728,3388590.4203719,0
+GE.US,D,20041209,000000,172.097,174.547,171.678,174.208,3283802.6574616,0
+GE.US,D,20041210,000000,174.837,178.02,174.097,177.445,6624549.3633839,0
+GE.US,D,20041213,000000,178.226,181.472,178.068,181.275,5830115.2113863,0
+GE.US,D,20041214,000000,180.833,182.574,179.808,180.801,5452375.8205696,0
+GE.US,D,20041215,000000,180.801,181.432,178.998,180.833,4216251.1371275,0
+GE.US,D,20041216,000000,180.393,181.314,178.951,179.463,4926282.8329364,0
+GE.US,D,20041217,000000,176.043,179.391,175.367,177.737,7236199.9618924,0
+GE.US,D,20041220,000000,178.557,179.912,178.557,179.463,3548440.9798246,0
+GE.US,D,20041221,000000,179.463,180.109,178.8,179.77,3390452.6312793,0
+GE.US,D,20041222,000000,177.841,179.628,177.312,178.17,3595232.3610484,0
+GE.US,D,20041223,000000,177.737,178.699,177.54,177.841,2191318.2858329,0
+GE.US,D,20041227,000000,178.226,178.644,176.864,176.864,2046706.882442,0
+GE.US,D,20041228,000000,176.721,178.226,176.674,177.445,2650253.6265315,0
+GE.US,D,20041229,000000,176.864,177.012,176.129,176.824,2314693.8839963,0
+GE.US,D,20041230,000000,177.154,178.123,176.824,177.012,2161728.5542379,0
+GE.US,D,20041231,000000,177.249,177.785,176.043,176.525,2721381.959027,0
+GE.US,D,20050103,000000,177.54,178.415,176.232,176.966,4596988.852527,0
+GE.US,D,20050104,000000,177.012,178.226,174.682,174.837,3897026.043505,0
+GE.US,D,20050105,000000,174.837,175.753,173.777,173.777,3919668.344769,0
+GE.US,D,20050106,000000,174.255,176.129,173.823,175.186,3956326.099767,0
+GE.US,D,20050107,000000,175.855,175.903,173.39,174.097,3102283.427124,0
+GE.US,D,20050110,000000,173.53,174.775,172.82,173.681,3401823.9232411,0
+GE.US,D,20050111,000000,172.183,172.82,170.82,171.207,3905462.4809218,0
+GE.US,D,20050112,000000,171.358,172.673,169.741,172.571,4676924.2874594,0
+GE.US,D,20050113,000000,172.183,172.373,169.741,170.388,2984199.9607076,0
+GE.US,D,20050114,000000,171.01,172.27,170.577,171.789,3013994.0658241,0
+GE.US,D,20050118,000000,170.624,174.02,169.591,173.925,4184471.6892301,0
+GE.US,D,20050119,000000,173.247,173.641,171.263,171.412,2625959.8348858,0
+GE.US,D,20050120,000000,171.458,172.673,170.624,171.057,3701697.0023558,0
+GE.US,D,20050121,000000,173.136,173.295,169.796,169.891,5811465.1754963,0
+GE.US,D,20050124,000000,170.332,172.673,169.024,170.523,4690755.6780839,0
+GE.US,D,20050125,000000,172.413,173.53,172.051,172.673,4516494.8812626,0
+GE.US,D,20050126,000000,173.823,174.595,171.458,171.63,4295794.3272263,0
+GE.US,D,20050127,000000,172.183,172.673,171.057,172.23,3810558.2722886,0
+GE.US,D,20050128,000000,171.94,173.01,171.31,172.915,3670039.4169312,0
+GE.US,D,20050131,000000,173.877,174.979,173.641,174.728,3559089.9827568,0
+GE.US,D,20050201,000000,174.097,175.958,173.578,175.461,3848354.6797636,0
+GE.US,D,20050202,000000,174.979,175.461,174.097,175.32,2951613.1739302,0
+GE.US,D,20050203,000000,174.837,174.837,173.777,174.46,2725454.1966485,0
+GE.US,D,20050204,000000,174.208,175.705,174.208,175.32,3651782.8952752,0
+GE.US,D,20050207,000000,174.342,175.855,174.342,175.241,2863241.3015813,0
+GE.US,D,20050208,000000,175.461,176.674,175.075,176.184,3633772.6373655,0
+GE.US,D,20050209,000000,175.65,175.855,173.475,174.547,4016889.2097799,0
+GE.US,D,20050210,000000,174.932,175.28,174.145,174.342,2677774.2348963,0
+GE.US,D,20050211,000000,174.097,176.382,173.877,175.241,3325981.0363422,0
+GE.US,D,20050214,000000,175.241,176.043,175.075,175.65,2167995.5857645,0
+GE.US,D,20050215,000000,175.405,177.06,175.32,175.996,3510356.4183781,0
+GE.US,D,20050216,000000,175.367,175.753,174.397,175.186,2816409.2995334,0
+GE.US,D,20050217,000000,174.728,176.043,174.208,174.255,3351705.4426389,0
+GE.US,D,20050218,000000,174.397,174.397,172.625,173.53,4602694.80892,0
+GE.US,D,20050222,000000,172.136,173.681,170.915,170.97,4472350.2006127,0
+GE.US,D,20050223,000000,170.001,171.057,169.836,170.577,4119400.9371369,0
+GE.US,D,20050224,000000,169.741,172.23,169.512,171.94,3315686.1962206,0
+GE.US,D,20050225,000000,171.94,172.673,171.263,172.27,2947499.0460838,0
+GE.US,D,20050228,000000,171.31,171.592,169.947,170.246,4060825.708706,0
+GE.US,D,20050301,000000,170.577,171.152,170.001,170.332,3350959.0349949,0
+GE.US,D,20050302,000000,169.646,172.625,169.551,172.183,3703226.6302655,0
+GE.US,D,20050303,000000,172.86,173.295,171.458,171.94,3714308.4988552,0
+GE.US,D,20050304,000000,173.247,175.241,172.759,174.682,4203204.2361691,0
+GE.US,D,20050307,000000,174.682,175.461,174.342,174.728,2544286.5903199,0
+GE.US,D,20050308,000000,174.255,175.13,174.145,174.397,2485958.8950363,0
+GE.US,D,20050309,000000,173.53,174.651,172.673,172.86,3216417.7877922,0
+GE.US,D,20050310,000000,173.39,175.241,173.136,174.728,3227871.5908029,0
+GE.US,D,20050311,000000,174.255,174.775,172.915,173.247,2724255.8823359,0
+GE.US,D,20050314,000000,173.136,175.186,173.049,175.186,3589504.8248425,0
+GE.US,D,20050315,000000,175.461,176.429,174.097,174.097,3594364.0909321,0
+GE.US,D,20050316,000000,173.2,174.682,171.592,172.23,3664375.350763,0
+GE.US,D,20050317,000000,172.413,172.728,170.577,171.057,3045567.870799,0
+GE.US,D,20050318,000000,171.263,173.53,170.624,173.53,8845412.9517854,0
+GE.US,D,20050321,000000,172.82,174.682,171.592,174.145,3528695.4510832,0
+GE.US,D,20050322,000000,174.097,175.027,171.31,171.678,3757522.7087517,0
+GE.US,D,20050323,000000,171.678,173.247,171.097,171.678,4643654.563076,0
+GE.US,D,20050324,000000,173.578,174.595,172.728,172.82,3725969.2141889,0
+GE.US,D,20050328,000000,173.641,175.027,173.475,173.972,2926821.7771885,0
+GE.US,D,20050329,000000,173.247,173.972,171.358,171.837,3747992.0478845,0
+GE.US,D,20050330,000000,172.183,175.186,172.136,175.075,3897876.5420108,0
+GE.US,D,20050331,000000,174.595,174.837,173.925,174.397,3545857.7492884,0
+GE.US,D,20050401,000000,174.979,175.186,171.458,171.545,4279066.1640791,0
+GE.US,D,20050404,000000,171.545,171.837,169.365,170.42,4256157.2886569,0
+GE.US,D,20050405,000000,170.332,171.678,170.096,171.678,3314032.1670371,0
+GE.US,D,20050406,000000,172.097,172.82,171.412,171.678,2881355.6503528,0
+GE.US,D,20050407,000000,172.097,173.39,171.726,173.049,2985357.654196,0
+GE.US,D,20050408,000000,172.673,173.925,172.523,172.86,3552392.6243744,0
+GE.US,D,20050411,000000,173.136,173.823,172.759,173.247,2389791.6326521,0
+GE.US,D,20050412,000000,172.523,175.563,171.498,174.547,4064360.9898083,0
+GE.US,D,20050413,000000,174.342,175.186,171.892,172.373,4205438.3814978,0
+GE.US,D,20050414,000000,174.02,174.979,171.207,171.678,5197310.0492985,0
+GE.US,D,20050415,000000,173.247,176.477,172.915,172.915,8762644.2143684,0
+GE.US,D,20050418,000000,172.915,175.958,172.915,174.097,5673966.2245347,0
+GE.US,D,20050419,000000,175.32,175.65,173.641,174.097,4216995.0059698,0
+GE.US,D,20050420,000000,173.39,174.145,170.97,171.789,4922704.3922088,0
+GE.US,D,20050421,000000,173.136,174.728,172.27,174.682,3976878.9673884,0
+GE.US,D,20050422,000000,174.097,175.619,172.571,174.595,4099324.0947985,0
+GE.US,D,20050425,000000,175.808,176.382,174.837,175.958,3445990.1837037,0
+GE.US,D,20050426,000000,176.043,177.012,174.884,174.979,3717532.7767723,0
+GE.US,D,20050427,000000,174.342,176.477,173.823,175.705,3776336.4973391,0
+GE.US,D,20050428,000000,174.5,176.232,172.27,172.523,4557764.3692028,0
+GE.US,D,20050429,000000,173.247,175.186,172.23,175.075,4839978.8144172,0
+GE.US,D,20050502,000000,174.5,175.753,174.342,175.32,2898846.7233536,0
+GE.US,D,20050503,000000,174.342,174.837,173.01,174.595,5450785.2614237,0
+GE.US,D,20050504,000000,174.651,175.405,173.53,175.075,3740547.0124572,0
+GE.US,D,20050505,000000,174.837,175.241,172.82,173.39,3087686.5878442,0
+GE.US,D,20050506,000000,173.247,174.342,173.136,173.39,3693033.3422042,0
+GE.US,D,20050509,000000,173.343,175.241,173.295,175.241,3014759.5144792,0
+GE.US,D,20050510,000000,174.397,175.027,172.759,173.295,3810351.3599653,0
+GE.US,D,20050511,000000,173.641,175.13,172.523,175.027,3151369.8849125,0
+GE.US,D,20050512,000000,174.932,175.619,173.2,173.475,3314011.8566249,0
+GE.US,D,20050513,000000,173.475,175.461,171.996,172.673,3786739.236525,0
+GE.US,D,20050516,000000,173.39,175.32,173.136,175.241,3207072.4594351,0
+GE.US,D,20050517,000000,174.595,176.382,174.255,176.342,3069738.5305716,0
+GE.US,D,20050518,000000,176.525,178.951,176.429,178.47,4823955.168689,0
+GE.US,D,20050519,000000,178.47,178.8,177.445,178.557,2868412.8402564,0
+GE.US,D,20050520,000000,178.699,179.281,178.226,178.951,3513023.429364,0
+GE.US,D,20050523,000000,178.123,180.588,178.123,179.808,3136690.5345837,0
+GE.US,D,20050524,000000,179.045,180.148,178.951,179.281,2779213.3186156,0
+GE.US,D,20050525,000000,179.391,179.391,177.785,178.258,2521913.4020161,0
+GE.US,D,20050526,000000,179.045,179.431,178.123,178.644,2218092.4865538,0
+GE.US,D,20050527,000000,178.557,178.856,178.258,178.367,1761287.2003216,0
+GE.US,D,20050531,000000,178.367,178.509,176.342,176.429,4177524.2588991,0
+GE.US,D,20050601,000000,176.429,178.998,176.429,178.644,3289200.149471,0
+GE.US,D,20050602,000000,178.604,178.8,178.02,178.47,4078794.0763906,0
+GE.US,D,20050603,000000,177.966,178.747,177.249,177.5,2480085.3777438,0
+GE.US,D,20050606,000000,177.249,178.123,176.864,177.06,2483704.4392958,0
+GE.US,D,20050607,000000,177.841,179.574,177.682,178.17,3533802.2503199,0
+GE.US,D,20050608,000000,178.856,179.187,177.966,177.966,2711414.6242999,0
+GE.US,D,20050609,000000,177.737,178.17,176.626,177.927,2438031.4001369,0
+GE.US,D,20050610,000000,177.5,178.699,175.855,177.154,2821456.4369347,0
+GE.US,D,20050613,000000,177.116,178.258,176.626,176.777,2901846.3173373,0
+GE.US,D,20050614,000000,176.525,177.445,175.855,176.09,3240361.2248297,0
+GE.US,D,20050615,000000,176.279,176.966,174.932,175.65,3720779.9039032,0
+GE.US,D,20050616,000000,175.405,176.232,174.397,174.5,3322364.5135918,0
+GE.US,D,20050617,000000,175.13,177.249,174.547,176.525,7290374.1779062,0
+GE.US,D,20050620,000000,175.65,176.09,175.13,175.461,3328339.5829446,0
+GE.US,D,20050621,000000,175.405,176.043,174.837,174.837,4583963.5313817,0
+GE.US,D,20050622,000000,175.241,175.753,172.571,172.759,6064400.8923006,0
+GE.US,D,20050623,000000,171.678,172.318,166.937,167.623,10122248.586836,0
+GE.US,D,20050624,000000,168.072,174.02,165.164,168.221,14014643.856388,0
+GE.US,D,20050627,000000,167.915,168.607,167.284,167.401,4908190.063978,0
+GE.US,D,20050628,000000,168.496,170.246,167.915,170.001,5944394.2837406,0
+GE.US,D,20050629,000000,170.151,171.097,169.223,169.27,4359001.5990117,0
+GE.US,D,20050630,000000,169.27,170.781,167.079,167.567,6869937.2233,0
+GE.US,D,20050701,000000,168.551,168.968,167.623,168.033,4211267.469764,0
+GE.US,D,20050705,000000,167.48,168.796,166.858,167.915,5467221.462397,0
+GE.US,D,20050706,000000,167.079,167.757,165.794,166.008,4384455.6229474,0
+GE.US,D,20050707,000000,166.008,166.362,164.093,165.307,6445593.0531704,0
+GE.US,D,20050708,000000,166.283,169.836,166.134,169.223,6261303.990386,0
+GE.US,D,20050711,000000,170.191,171.358,169.551,169.796,4052141.7381423,0
+GE.US,D,20050712,000000,169.512,170.42,169.024,169.741,3628005.7497365,0
+GE.US,D,20050713,000000,169.741,170.726,169.551,170.151,3750161.4537744,0
+GE.US,D,20050714,000000,171.152,173.049,170.467,172.318,5920306.1350167,0
+GE.US,D,20050715,000000,170.915,172.82,169.024,171.837,9372788.0341809,0
+GE.US,D,20050718,000000,171.097,171.63,170.001,170.246,3597734.3499361,0
+GE.US,D,20050719,000000,171.01,171.458,169.796,170.875,4582784.2580804,0
+GE.US,D,20050720,000000,170.875,171.057,169.48,170.726,3819304.4434893,0
+GE.US,D,20050721,000000,170.151,171.01,169.27,169.27,3368286.3552984,0
+GE.US,D,20050722,000000,170.42,170.42,168.638,169.591,3120023.3026726,0
+GE.US,D,20050725,000000,170.246,170.246,167.804,168.165,3748694.0265018,0
+GE.US,D,20050726,000000,168.449,169.796,167.757,167.804,3388901.4235567,0
+GE.US,D,20050727,000000,167.851,168.394,167.567,168.308,3450620.9576575,0
+GE.US,D,20050728,000000,168.308,169.512,168.308,168.702,3361111.7022321,0
+GE.US,D,20050729,000000,168.308,168.883,166.818,166.858,4081543.5984256,0
+GE.US,D,20050801,000000,167.182,167.441,165.441,165.654,3987361.6788217,0
+GE.US,D,20050802,000000,165.654,167.134,165.401,165.654,3964245.8910764,0
+GE.US,D,20050803,000000,165.701,166.314,164.887,165.441,3704031.430344,0
+GE.US,D,20050804,000000,165.164,165.503,164.409,164.503,3890535.5974458,0
+GE.US,D,20050805,000000,163.731,164.503,163.234,163.518,3858404.5255395,0
+GE.US,D,20050808,000000,163.731,164.306,162.983,163.264,2931827.0243647,0
+GE.US,D,20050809,000000,164.306,165.794,163.961,165.126,3620974.5389555,0
+GE.US,D,20050810,000000,165.889,166.771,163.827,163.873,4302597.0458716,0
+GE.US,D,20050811,000000,164.558,166.89,164.211,166.89,4390987.9592317,0
+GE.US,D,20050812,000000,166.008,167.134,165.503,165.654,3555822.5452139,0
+GE.US,D,20050815,000000,165.038,165.748,164.558,165.441,2828009.0836311,0
+GE.US,D,20050816,000000,164.991,165.401,163.827,163.873,3434637.9327534,0
+GE.US,D,20050817,000000,163.873,166.283,163.771,164.935,3251526.8738692,0
+GE.US,D,20050818,000000,164.645,165.794,164.155,164.409,2820440.9163309,0
+GE.US,D,20050819,000000,164.887,165.701,163.771,164.211,2806464.8140203,0
+GE.US,D,20050822,000000,164.779,165.599,163.572,164.306,2810248.8976702,0
+GE.US,D,20050823,000000,164.463,164.842,163.368,164.306,3174384.1205975,0
+GE.US,D,20050824,000000,164.053,164.935,162.218,162.218,3920164.6804643,0
+GE.US,D,20050825,000000,162.218,162.582,161.595,162.005,3388405.0878616,0
+GE.US,D,20050826,000000,162.005,162.257,161.1,161.431,3638259.969034,0
+GE.US,D,20050829,000000,160.437,162.582,160.098,162.503,3841407.2494322,0
+GE.US,D,20050830,000000,162.005,162.297,158.878,160.769,5540044.4449001,0
+GE.US,D,20050831,000000,160.556,162.88,159.407,162.542,5633627.2073476,0
+GE.US,D,20050901,000000,161.666,162.156,159.619,160.295,5564793.9514171,0
+GE.US,D,20050902,000000,161.54,161.808,160.612,161.18,4165635.0514293,0
+GE.US,D,20050906,000000,161.769,164.37,161.769,164.155,5683291.2424796,0
+GE.US,D,20050907,000000,163.929,164.684,162.88,164.503,4530968.5886693,0
+GE.US,D,20050908,000000,164.503,164.503,163.139,163.731,3689724.0144362,0
+GE.US,D,20050909,000000,164.155,165.559,163.961,164.37,4021169.6291251,0
+GE.US,D,20050912,000000,164.463,166.993,164.409,166.503,4967139.7656314,0
+GE.US,D,20050913,000000,166.134,166.567,164.723,165.794,4390946.069007,0
+GE.US,D,20050914,000000,165.748,166.472,164.463,164.684,3350381.4576516,0
+GE.US,D,20050915,000000,164.779,166.362,164.779,166.283,3897565.5388259,0
+GE.US,D,20050916,000000,166.937,167.236,165.503,166.724,8142596.5298668,0
+GE.US,D,20050919,000000,165.889,166.039,163.929,164.684,4874590.2953984,0
+GE.US,D,20050920,000000,165.126,165.503,163.234,163.676,3946794.169499,0
+GE.US,D,20050921,000000,162.1,163.187,162.005,162.257,4508906.4035501,0
+GE.US,D,20050922,000000,161.18,162.218,160.397,161.069,4493771.3383504,0
+GE.US,D,20050923,000000,161.069,162.407,160.855,161.54,3231678.5236666,0
+GE.US,D,20050926,000000,162.407,162.582,160.248,160.91,4029047.5302096,0
+GE.US,D,20050927,000000,161.856,163.676,160.659,162.675,4511884.417721,0
+GE.US,D,20050928,000000,162.88,162.983,160.855,161.95,3470304.2857619,0
+GE.US,D,20050929,000000,161.069,163.234,159.996,162.73,4565644.8090887,0
+GE.US,D,20050930,000000,162.73,163.32,161.227,162.832,4398806.1984808,0
+GE.US,D,20051003,000000,162.503,162.629,160.556,160.722,5015854.2889988,0
+GE.US,D,20051004,000000,161.18,161.769,158.878,158.878,5604059.0555656,0
+GE.US,D,20051005,000000,159.106,160.098,158.012,158.052,4762627.8794216,0
+GE.US,D,20051006,000000,160.477,163.187,160.477,162.447,6915673.7324965,0
+GE.US,D,20051007,000000,163.961,165.889,162.88,165.503,5939246.8636796,0
+GE.US,D,20051010,000000,165.559,165.849,164.267,164.409,3634786.8885687,0
+GE.US,D,20051011,000000,164.409,164.842,162.936,163.463,3779895.8970555,0
+GE.US,D,20051012,000000,162.407,164.684,162.407,163.463,3825797.4283502,0
+GE.US,D,20051013,000000,163.234,165.441,163.234,164.558,4142105.4390379,0
+GE.US,D,20051014,000000,166.362,166.771,164.935,166.087,5742633.1889664,0
+GE.US,D,20051017,000000,165.441,166.858,164.155,164.503,4954052.243849,0
+GE.US,D,20051018,000000,164.503,166.472,164.211,164.463,4103957.4075536,0
+GE.US,D,20051019,000000,164.093,166.417,163.961,166.417,4769471.2188909,0
+GE.US,D,20051020,000000,166.677,166.677,163.187,163.873,4224024.9473499,0
+GE.US,D,20051021,000000,164.211,164.779,162.73,163.139,4445657.2415401,0
+GE.US,D,20051024,000000,163.264,165.126,163.264,165.062,3415553.7618052,0
+GE.US,D,20051025,000000,164.503,165.062,162.629,163.991,3925270.2103001,0
+GE.US,D,20051026,000000,164.37,165.401,162.936,162.983,4484757.3235904,0
+GE.US,D,20051027,000000,162.629,162.936,161.595,162.407,3559006.202307,0
+GE.US,D,20051028,000000,162.88,164.887,162.1,164.684,4502847.5537474,0
+GE.US,D,20051031,000000,164.463,165.126,163.676,163.991,5553152.2770946,0
+GE.US,D,20051101,000000,164.306,164.37,162.257,162.503,4263766.0767812,0
+GE.US,D,20051102,000000,162.503,164.306,162.045,163.518,4795958.5350413,0
+GE.US,D,20051103,000000,163.961,165.164,163.463,164.37,3720036.0350609,0
+GE.US,D,20051104,000000,164.37,164.935,163.234,164.558,3444438.9759815,0
+GE.US,D,20051107,000000,164.935,165.062,164.211,164.558,3080037.1788956,0
+GE.US,D,20051108,000000,163.873,164.211,163.139,163.264,3064320.72815,0
+GE.US,D,20051109,000000,163.731,165.164,163.046,164.053,3692224.7339233,0
+GE.US,D,20051110,000000,164.306,168.033,164.053,166.858,6014446.1643957,0
+GE.US,D,20051111,000000,167.079,168.221,166.362,167.567,2854723.6225166,0
+GE.US,D,20051114,000000,167.623,167.623,165.889,166.362,2783369.3366868,0
+GE.US,D,20051115,000000,166.417,167.804,165.849,166.362,3089857.263135,0
+GE.US,D,20051116,000000,166.314,167.851,166.134,167.041,3407221.4152505,0
+GE.US,D,20051117,000000,167.236,168.165,166.362,167.623,3198469.7305196,0
+GE.US,D,20051118,000000,171.498,173.136,170.467,172.915,12231503.922071,0
+GE.US,D,20051121,000000,172.97,175.753,172.413,175.075,6965958.5045975,0
+GE.US,D,20051122,000000,174.342,175.241,173.578,174.397,5320440.6531162,0
+GE.US,D,20051123,000000,174.342,174.775,173.681,173.823,3616817.2514834,0
+GE.US,D,20051125,000000,174.097,175.186,173.729,175.075,1929263.194006,0
+GE.US,D,20051128,000000,175.075,175.075,173.823,174.02,3868078.628692,0
+GE.US,D,20051129,000000,174.728,175.241,173.42,173.777,4827036.0043208,0
+GE.US,D,20051130,000000,173.877,174.884,172.759,172.759,5024206.9459655,0
+GE.US,D,20051201,000000,173.39,173.641,172.373,172.915,4399258.1051495,0
+GE.US,D,20051202,000000,172.915,172.915,170.523,171.678,5202335.606887,0
+GE.US,D,20051205,000000,171.31,173.42,171.207,173.01,4986018.2936572,0
+GE.US,D,20051206,000000,173.641,174.595,172.759,173.136,5476340.8374198,0
+GE.US,D,20051207,000000,173.136,173.39,171.263,172.051,5719207.6674367,0
+GE.US,D,20051208,000000,172.051,172.476,170.577,170.97,4500016.7900641,0
+GE.US,D,20051209,000000,171.358,173.136,170.915,171.837,3607658.5250373,0
+GE.US,D,20051212,000000,172.476,172.82,171.358,171.94,2845233.5824733,0
+GE.US,D,20051213,000000,171.678,172.571,170.97,171.545,5240874.6138036,0
+GE.US,D,20051214,000000,172.523,173.578,171.94,173.01,4528259.6874583,0
+GE.US,D,20051215,000000,173.823,174.884,173.01,174.097,7036259.1878007,0
+GE.US,D,20051216,000000,174.255,175.367,174.208,174.397,7175308.0770839,0
+GE.US,D,20051219,000000,174.097,175.32,172.413,173.247,4276109.7297214,0
+GE.US,D,20051220,000000,172.523,172.86,171.097,171.892,4335780.4510036,0
+GE.US,D,20051221,000000,172.476,172.476,170.467,170.82,4719414.9389259,0
+GE.US,D,20051222,000000,170.096,171.498,170.096,171.31,3613985.2183994,0
+GE.US,D,20051223,000000,171.996,172.051,171.152,171.31,2214331.2521172,0
+GE.US,D,20051227,000000,172.051,172.183,169.427,169.551,3529047.0750923,0
+GE.US,D,20051228,000000,169.551,170.049,169.024,169.796,3472723.7636004,0
+GE.US,D,20051229,000000,169.796,171.458,169.741,170.191,3337499.5787917,0
+GE.US,D,20051230,000000,169.836,170.332,169.175,169.512,3734385.3411935,0
+GE.US,D,20060103,000000,169.741,171.207,168.308,171.057,6868985.1727338,0
+GE.US,D,20060104,000000,170.97,171.207,169.741,170.82,4965899.5610939,0
+GE.US,D,20060105,000000,170.577,170.97,169.741,170.388,3891567.6202594,0
+GE.US,D,20060106,000000,171.097,171.837,170.191,171.592,4566160.1857953,0
+GE.US,D,20060109,000000,171.207,171.358,170.42,171.097,4283220.9127499,0
+GE.US,D,20060110,000000,170.577,170.781,169.512,170.191,4350669.2524569,0
+GE.US,D,20060111,000000,169.947,171.94,169.741,171.358,4630319.5081466,0
+GE.US,D,20060112,000000,171.458,171.498,168.968,169.27,4575279.560818,0
+GE.US,D,20060113,000000,168.796,170.467,168.308,169.741,3557952.5996804,0
+GE.US,D,20060117,000000,172.318,172.318,168.394,168.968,3322302.3129548,0
+GE.US,D,20060118,000000,168.796,168.796,167.401,168.394,4167206.5695638,0
+GE.US,D,20060119,000000,168.796,168.796,166.858,167.709,6060741.2099244,0
+GE.US,D,20060120,000000,165.889,166.858,160.659,161.383,18216733.558695,0
+GE.US,D,20060123,000000,162.156,162.832,160.855,161.013,8025152.8414308,0
+GE.US,D,20060124,000000,162.257,162.257,159.153,159.407,9609472.8825217,0
+GE.US,D,20060125,000000,160.35,160.556,157.901,158.429,10624234.384734,0
+GE.US,D,20060126,000000,159.256,159.935,158.334,159.666,9975156.7743699,0
+GE.US,D,20060127,000000,159.706,159.706,158.389,159.351,8956632.7683206,0
+GE.US,D,20060130,000000,159.106,160.044,158.146,159.256,7316115.0864127,0
+GE.US,D,20060131,000000,159.106,159.516,157.814,158.389,8206466.4288462,0
+GE.US,D,20060201,000000,157.949,160.516,157.854,160.295,7868075.9226275,0
+GE.US,D,20060202,000000,159.935,161.013,159.012,159.106,6299575.153743,0
+GE.US,D,20060203,000000,158.642,160.295,158.484,158.878,5340164.6020449,0
+GE.US,D,20060206,000000,158.878,159.05,157.901,158.389,4789073.305347,0
+GE.US,D,20060207,000000,157.949,158.288,155.791,156.27,7606786.2794557,0
+GE.US,D,20060208,000000,156.27,158.594,155.885,158.334,5532186.8542278,0
+GE.US,D,20060209,000000,158.54,159.8,158.429,159.208,5442741.0688403,0
+GE.US,D,20060210,000000,159.208,161.383,158.972,160.965,5491599.0344928,0
+GE.US,D,20060213,000000,160.556,161.808,159.996,160.816,4136895.8183401,0
+GE.US,D,20060214,000000,160.477,162.218,159.8,161.808,6050960.4771083,0
+GE.US,D,20060215,000000,162.218,162.218,160.855,161.808,3888218.941068,0
+GE.US,D,20060216,000000,161.729,162.005,159.887,161.283,4939908.5806389,0
+GE.US,D,20060217,000000,161.283,162.542,161.013,162.542,5239884.4812148,0
+GE.US,D,20060221,000000,162.542,163.234,160.659,161.328,4115620.6616889,0
+GE.US,D,20060222,000000,162.257,163.234,162.005,162.73,5318393.1096988,0
+GE.US,D,20060223,000000,160.816,161.808,160.612,160.855,4577428.6562959,0
+GE.US,D,20060224,000000,160.816,161.069,159.706,160.295,3778467.8212063,0
+GE.US,D,20060227,000000,160.659,161.283,160.146,161.132,3996316.0317464,0
+GE.US,D,20060228,000000,160.556,161.069,158.878,158.972,5711846.4124595,0
+GE.US,D,20060301,000000,159.462,159.754,158.146,158.429,5061072.8826872,0
+GE.US,D,20060302,000000,158.146,159.153,157.569,158.878,5196483.6694073,0
+GE.US,D,20060303,000000,158.389,161.227,158.288,159.887,5285350.6080506,0
+GE.US,D,20060306,000000,159.887,160.816,159.351,160.098,4426904.3841891,0
+GE.US,D,20060307,000000,159.8,160.769,159.666,160.35,4496397.728512,0
+GE.US,D,20060308,000000,159.887,162.156,159.666,161.666,5185898.1365126,0
+GE.US,D,20060309,000000,161.431,162.218,160.397,160.556,5006093.8665948,0
+GE.US,D,20060310,000000,160.965,162.88,160.855,162.73,5327922.5011652,0
+GE.US,D,20060313,000000,162.786,163.139,161.666,162.832,4035704.2677681,0
+GE.US,D,20060314,000000,162.005,163.731,161.903,163.368,4060536.285334,0
+GE.US,D,20060315,000000,163.368,166.937,163.368,166.472,7562848.5111288,0
+GE.US,D,20060316,000000,167.567,167.804,166.087,166.283,6483286.6391844,0
+GE.US,D,20060317,000000,166.724,168.118,166.362,166.89,8393795.7064384,0
+GE.US,D,20060320,000000,167.041,167.804,166.362,166.858,3334252.4516608,0
+GE.US,D,20060321,000000,166.89,167.757,165.794,166.087,4143305.0227511,0
+GE.US,D,20060322,000000,162.73,167.182,162.73,166.993,3339878.4358061,0
+GE.US,D,20060323,000000,166.623,166.724,164.503,165.038,4255743.4640108,0
+GE.US,D,20060324,000000,164.589,165.038,163.929,164.211,2987568.9503109,0
+GE.US,D,20060327,000000,163.827,164.155,162.936,163.415,2914583.4845112,0
+GE.US,D,20060328,000000,163.046,163.731,161.95,162.503,4727146.8589234,0
+GE.US,D,20060329,000000,162.257,164.645,162.257,164.093,5130959.7412444,0
+GE.US,D,20060330,000000,164.779,168.072,164.684,167.567,8946912.966741,0
+GE.US,D,20060331,000000,168.033,169.27,167.915,168.221,7673778.9042919,0
+GE.US,D,20060403,000000,168.26,169.223,167.284,167.757,4620022.1292233,0
+GE.US,D,20060404,000000,168.638,168.638,166.008,167.804,4458394.408714,0
+GE.US,D,20060405,000000,167.567,168.033,166.314,166.472,4040811.0670047,0
+GE.US,D,20060406,000000,165.889,167.079,165.038,166.724,4180792.9658428,0
+GE.US,D,20060407,000000,167.079,168.072,164.503,164.589,4898246.8478654,0
+GE.US,D,20060410,000000,164.723,164.842,163.463,164.053,4746086.3181854,0
+GE.US,D,20060411,000000,164.053,164.779,162.629,164.684,4748504.5266235,0
+GE.US,D,20060412,000000,165.889,166.993,165.259,166.677,5406368.9290122,0
+GE.US,D,20060413,000000,165.345,166.189,162.542,163.929,7778277.24383,0
+GE.US,D,20060417,000000,163.264,163.264,159.935,161.013,7317520.3130484,0
+GE.US,D,20060418,000000,162.1,164.306,160.612,163.827,6893942.8609745,0
+GE.US,D,20060419,000000,164.211,164.306,162.005,163.961,5090847.9467925,0
+GE.US,D,20060420,000000,163.463,165.307,162.629,165.038,5249601.7439929,0
+GE.US,D,20060421,000000,165.654,166.008,162.88,164.306,6046433.7940165,0
+GE.US,D,20060424,000000,163.518,164.463,163.463,164.093,3391899.7481398,0
+GE.US,D,20060425,000000,164.463,164.723,163.463,164.306,4695161.7681039,0
+GE.US,D,20060426,000000,164.779,166.567,163.873,165.062,4767031.4306403,0
+GE.US,D,20060427,000000,163.961,167.709,163.929,166.503,5120083.5155772,0
+GE.US,D,20060428,000000,166.818,168.221,166.134,167.284,5117850.6396492,0
+GE.US,D,20060501,000000,166.008,167.915,166.008,166.314,3652444.2530683,0
+GE.US,D,20060502,000000,166.314,167.284,164.935,166.771,3400832.5212515,0
+GE.US,D,20060503,000000,165.503,167.662,165.345,166.362,4586918.696339,0
+GE.US,D,20060504,000000,166.858,168.968,166.724,168.308,4517818.8662499,0
+GE.US,D,20060505,000000,168.968,170.332,168.638,170.049,5292939.0857628,0
+GE.US,D,20060508,000000,169.741,170.42,169.111,169.27,3385943.719798,0
+GE.US,D,20060509,000000,169.024,169.836,168.796,169.27,3459388.7086711,0
+GE.US,D,20060510,000000,168.968,169.223,166.858,167.804,4400994.6453821,0
+GE.US,D,20060511,000000,166.858,167.662,165.062,166.89,4711702.0599394,0
+GE.US,D,20060512,000000,166.283,167.041,165.307,165.794,4705582.2789004,0
+GE.US,D,20060515,000000,164.935,167.284,164.842,167.134,4756694.7002936,0
+GE.US,D,20060516,000000,168.033,168.883,167.851,168.26,4834747.6139065,0
+GE.US,D,20060517,000000,167.441,168.551,166.362,166.472,5273915.8460509,0
+GE.US,D,20060518,000000,166.818,167.079,165.126,165.164,4993026.6552247,0
+GE.US,D,20060519,000000,165.559,166.858,164.211,165.211,6182403.1170687,0
+GE.US,D,20060522,000000,164.684,166.189,164.558,164.779,5453844.5172428,0
+GE.US,D,20060523,000000,164.935,165.503,163.991,164.463,4565685.429913,0
+GE.US,D,20060524,000000,163.264,166.283,162.983,165.701,6022448.4667542,0
+GE.US,D,20060525,000000,166.134,166.503,164.558,166.472,4159039.2451072,0
+GE.US,D,20060526,000000,166.724,166.993,164.935,166.039,4380980.0036807,0
+GE.US,D,20060530,000000,166.087,166.228,164.503,164.684,4579744.0432726,0
+GE.US,D,20060531,000000,165.164,165.701,164.306,165.701,6222121.3972865,0
+GE.US,D,20060601,000000,165.889,167.441,165.503,167.079,4057312.0074166,0
+GE.US,D,20060602,000000,167.52,168.347,166.771,167.623,4372297.3025178,0
+GE.US,D,20060605,000000,167.079,167.441,165.307,165.503,3752125.2167422,0
+GE.US,D,20060606,000000,166.362,167.236,165.441,167.079,5969536.0350907,0
+GE.US,D,20060607,000000,167.079,168.883,166.362,166.362,5762316.5170709,0
+GE.US,D,20060608,000000,166.039,167.346,164.155,167.182,7715029.3512206,0
+GE.US,D,20060609,000000,166.937,167.346,164.053,164.779,5306938.0372872,0
+GE.US,D,20060612,000000,165.259,165.748,163.771,163.827,3758349.0886431,0
+GE.US,D,20060613,000000,163.827,165.441,163.046,163.139,6485996.8097959,0
+GE.US,D,20060614,000000,162.983,164.409,162.786,163.961,4963397.5722063,0
+GE.US,D,20060615,000000,164.37,165.599,162.503,164.991,6540414.7507547,0
+GE.US,D,20060616,000000,163.771,164.503,162.73,164.093,6991392.2181213,0
+GE.US,D,20060619,000000,164.211,164.211,162.675,163.084,4221731.1401859,0
+GE.US,D,20060620,000000,163.084,163.572,162.218,162.983,5705230.2957254,0
+GE.US,D,20060621,000000,163.62,163.929,161.729,162.832,6402399.1536858,0
+GE.US,D,20060622,000000,160.91,161.808,160.295,160.769,4950061.2478759,0
+GE.US,D,20060623,000000,160.477,161.383,160.146,160.397,4238725.8774917,0
+GE.US,D,20060626,000000,160.477,160.91,159.208,160.612,4011759.5613298,0
+GE.US,D,20060627,000000,159.848,160.91,159.012,159.012,4870083.9227187,0
+GE.US,D,20060628,000000,159.012,159.8,158.54,159.256,4197271.0570411,0
+GE.US,D,20060629,000000,159.516,160.965,159.012,160.91,5864356.0273469,0
+GE.US,D,20060630,000000,161.18,161.383,159.312,159.407,8038513.2843753,0
+GE.US,D,20060703,000000,160.098,161.383,160.044,161.18,2474359.1109387,0
+GE.US,D,20060705,000000,160.722,161.666,160.35,161.1,5282890.5093875,0
+GE.US,D,20060706,000000,161.1,162.582,161.069,162.005,4131891.8405644,0
+GE.US,D,20060707,000000,161.283,162.045,160.612,161.069,4185237.1378855,0
+GE.US,D,20060710,000000,161.069,161.808,160.098,161.769,3257212.5198502,0
+GE.US,D,20060711,000000,161.383,161.431,159.563,160.855,4626060.6686141,0
+GE.US,D,20060712,000000,160.612,160.659,159.619,159.887,4452148.9570003,0
+GE.US,D,20060713,000000,159.666,159.887,157.453,158.012,6498110.7011992,0
+GE.US,D,20060714,000000,156.168,156.516,155.065,155.294,10179565.839119,0
+GE.US,D,20060717,000000,155.143,156.837,155.143,156.516,4872545.2907823,0
+GE.US,D,20060718,000000,156.516,157.082,155.978,157.002,5369834.3058874,0
+GE.US,D,20060719,000000,157.569,159.8,157.137,159.012,5271167.5934168,0
+GE.US,D,20060720,000000,158.878,159.312,157.082,157.287,4253675.6101813,0
+GE.US,D,20060721,000000,157.703,157.703,155.751,155.978,6077696.5958065,0
+GE.US,D,20060724,000000,157.082,158.429,156.168,157.758,4727229.3699726,0
+GE.US,D,20060725,000000,158.642,158.682,156.947,158.146,4421074.026522,0
+GE.US,D,20060726,000000,158.334,158.484,157.082,158.052,4403850.7970806,0
+GE.US,D,20060727,000000,158.389,159.012,157.382,157.901,4472205.4889266,0
+GE.US,D,20060728,000000,158.642,160.722,158.334,159.706,4329350.9361805,0
+GE.US,D,20060731,000000,158.642,159.153,158.052,158.108,4704857.4510694,0
+GE.US,D,20060801,000000,157.901,158.642,157.082,157.453,3450972.5816666,0
+GE.US,D,20060802,000000,157.414,158.682,156.791,157.648,3435258.6697225,0
+GE.US,D,20060803,000000,157.414,159.012,156.837,158.288,3996232.2512965,0
+GE.US,D,20060804,000000,159.153,159.563,157.648,158.642,3286738.7814075,0
+GE.US,D,20060807,000000,158.052,158.776,157.233,158.108,3243565.192335,0
+GE.US,D,20060808,000000,158.642,158.642,155.751,156.404,4908727.0204972,0
+GE.US,D,20060809,000000,157.082,158.232,155.915,156.113,3754813.807541,0
+GE.US,D,20060810,000000,156.452,158.54,155.915,158.012,4935152.1360106,0
+GE.US,D,20060811,000000,157.758,158.54,156.791,157.185,3169380.142822,0
+GE.US,D,20060814,000000,158.193,164.267,157.814,158.729,5155688.9373492,0
+GE.US,D,20060815,000000,160.516,160.965,159.8,160.556,4180087.1790229,0
+GE.US,D,20060816,000000,161.383,163.676,161.132,163.046,4937676.9741118,0
+GE.US,D,20060817,000000,162.983,164.463,162.73,164.053,3622194.4330809,0
+GE.US,D,20060818,000000,163.046,164.463,163.046,164.463,3537399.732059,0
+GE.US,D,20060821,000000,164.463,164.935,163.32,164.267,2639171.7579419,0
+GE.US,D,20060822,000000,163.961,165.345,162.88,164.267,3280555.5303308,0
+GE.US,D,20060823,000000,163.234,163.827,162.503,163.415,3744041.6727355,0
+GE.US,D,20060824,000000,164.155,164.503,163.234,163.731,3008846.6457632,0
+GE.US,D,20060825,000000,163.084,164.053,163.046,163.676,2407201.4640043,0
+GE.US,D,20060828,000000,162.983,164.463,162.983,164.093,2746606.2214261,0
+GE.US,D,20060829,000000,163.961,165.599,163.961,165.345,3792963.1084258,0
+GE.US,D,20060830,000000,165.401,166.567,165.345,165.748,2973653.7792364,0
+GE.US,D,20060831,000000,165.849,166.008,164.503,164.723,3816162.6766211,0
+GE.US,D,20060901,000000,165.307,165.748,164.558,165.126,4069385.2779959,0
+GE.US,D,20060905,000000,164.842,165.062,164.053,164.306,3735006.0781626,0
+GE.US,D,20060906,000000,163.827,164.684,163.731,164.211,3856935.8288662,0
+GE.US,D,20060907,000000,163.731,165.164,163.62,164.645,6148450.4550792,0
+GE.US,D,20060908,000000,163.961,164.684,163.873,164.503,2960545.947042,0
+GE.US,D,20060911,000000,163.731,166.503,163.264,166.503,4446256.3986964,0
+GE.US,D,20060912,000000,166.503,167.978,166.283,167.662,4650106.927113,0
+GE.US,D,20060913,000000,167.804,168.496,166.818,168.496,5547715.4336616,0
+GE.US,D,20060914,000000,167.079,168.607,166.858,168.221,4236369.8696907,0
+GE.US,D,20060915,000000,168.796,169.27,167.915,168.551,6902524.0100773,0
+GE.US,D,20060918,000000,167.567,169.08,167.401,168.638,4731509.7893179,0
+GE.US,D,20060919,000000,168.607,168.607,167.346,168.551,3858940.212658,0
+GE.US,D,20060920,000000,168.638,169.591,167.567,169.365,5063224.5169667,0
+GE.US,D,20060921,000000,168.796,168.796,165.654,166.567,5452335.1997454,0
+GE.US,D,20060922,000000,166.189,166.858,165.748,166.362,3622009.1005706,0
+GE.US,D,20060925,000000,166.039,168.968,166.039,168.757,4644400.97072,0
+GE.US,D,20060926,000000,168.796,172.27,168.757,171.412,7418051.7752276,0
+GE.US,D,20060927,000000,170.875,172.413,170.096,170.915,5438667.5618181,0
+GE.US,D,20060928,000000,171.207,172.23,170.332,171.592,4023691.9284251,0
+GE.US,D,20060929,000000,171.31,171.726,170.246,170.726,4194769.0681535,0
+GE.US,D,20061002,000000,171.207,172.728,170.624,171.678,4301853.1770294,0
+GE.US,D,20061003,000000,171.726,173.53,171.498,172.728,6795583.3434867,0
+GE.US,D,20061004,000000,172.523,174.682,171.996,174.595,6384391.4345777,0
+GE.US,D,20061005,000000,174.145,176.429,173.823,175.516,5171651.6518414,0
+GE.US,D,20061006,000000,174.5,175.563,173.53,174.775,3881208.0406992,0
+GE.US,D,20061009,000000,174.775,175.28,173.42,174.884,3797511.3713303,0
+GE.US,D,20061010,000000,174.595,175.855,174.397,175.563,4848849.3868918,0
+GE.US,D,20061011,000000,175.075,176.043,174.255,174.932,4022120.4102906,0
+GE.US,D,20061012,000000,175.32,175.65,174.595,175.186,4779706.3971771,0
+GE.US,D,20061013,000000,173.777,174.651,171.545,174.02,8793349.7492269,0
+GE.US,D,20061016,000000,172.82,172.82,170.915,171.996,6570644.2603301,0
+GE.US,D,20061017,000000,170.97,172.183,170.42,171.996,5152690.6127663,0
+GE.US,D,20061018,000000,173.247,173.343,171.498,171.996,5630194.7477066,0
+GE.US,D,20061019,000000,171.207,171.63,169.947,170.624,5409367.253595,0
+GE.US,D,20061020,000000,171.207,172.097,170.523,171.545,5591632.8915764,0
+GE.US,D,20061023,000000,170.624,172.625,170.577,171.837,5390366.8630968,0
+GE.US,D,20061024,000000,171.458,172.097,170.915,171.31,4514965.253353,0
+GE.US,D,20061025,000000,171.94,172.413,170.97,172.23,4516101.3670286,0
+GE.US,D,20061026,000000,172.915,173.097,171.31,172.136,4117480.3337948,0
+GE.US,D,20061027,000000,171.498,171.678,170.096,170.284,6086854.052852,0
+GE.US,D,20061030,000000,170.332,171.263,169.796,170.246,3391630.6351797,0
+GE.US,D,20061031,000000,170.624,170.97,168.883,169.796,5417907.7818735,0
+GE.US,D,20061101,000000,170.246,170.246,168.551,168.796,5014364.0125125,0
+GE.US,D,20061102,000000,168.702,168.836,167.441,167.851,4840619.8617983,0
+GE.US,D,20061103,000000,168.221,169.27,167.757,168.165,3923038.6037732,0
+GE.US,D,20061106,000000,169.365,171.263,168.796,170.577,5534772.6235654,0
+GE.US,D,20061107,000000,170.97,172.413,170.577,171.892,4965196.3130758,0
+GE.US,D,20061108,000000,171.458,172.915,171.207,172.097,3688938.2553691,0
+GE.US,D,20061109,000000,171.726,172.476,170.467,170.68,3798482.4629079,0
+GE.US,D,20061110,000000,170.726,170.781,169.836,170.096,3714224.7184052,0
+GE.US,D,20061113,000000,170.624,172.476,170.624,171.01,4306193.25821,0
+GE.US,D,20061114,000000,171.498,172.915,170.151,172.136,5876431.8367277,0
+GE.US,D,20061115,000000,171.726,173.729,171.63,173.097,4888053.5598041,0
+GE.US,D,20061116,000000,173.475,174.728,173.475,173.925,4718049.0637136,0
+GE.US,D,20061117,000000,173.39,175.405,173.049,175.32,6267051.8370036,0
+GE.US,D,20061120,000000,174.932,175.461,173.777,174.02,4112580.4468813,0
+GE.US,D,20061121,000000,174.02,174.097,172.759,173.136,5160506.3132138,0
+GE.US,D,20061122,000000,173.136,174.547,172.759,174.052,3868204.2993667,0
+GE.US,D,20061124,000000,173.39,173.53,172.625,172.625,1492492.8598874,0
+GE.US,D,20061127,000000,172.051,172.915,170.624,171.458,5088759.7825509,0
+GE.US,D,20061128,000000,170.726,171.01,169.512,170.246,5141917.2085601,0
+GE.US,D,20061129,000000,170.467,171.412,170.191,170.97,3753925.2270125,0
+GE.US,D,20061130,000000,171.263,171.678,170.049,170.624,4853668.0321573,0
+GE.US,D,20061201,000000,171.097,171.207,169.08,170.624,4960915.8937305,0
+GE.US,D,20061204,000000,171.358,171.678,170.577,171.152,3891608.2410835,0
+GE.US,D,20061205,000000,171.263,171.678,169.891,170.577,6220982.7448094,0
+GE.US,D,20061206,000000,170.97,171.458,169.591,169.796,8317563.1135078,0
+GE.US,D,20061207,000000,169.796,171.152,169.694,170.049,5252144.353705,0
+GE.US,D,20061208,000000,170.001,171.01,169.27,170.577,4618017.7454316,0
+GE.US,D,20061211,000000,170.42,171.789,169.512,170.332,6206324.9742934,0
+GE.US,D,20061212,000000,170.284,173.729,169.591,172.373,10294319.667355,0
+GE.US,D,20061213,000000,173.39,173.729,171.207,171.678,9276704.5522463,0
+GE.US,D,20061214,000000,171.63,175.705,171.01,175.13,8938539.999362,0
+GE.US,D,20061215,000000,175.461,181.432,175.13,180.69,18274110.472812,0
+GE.US,D,20061218,000000,181.117,184.418,180.905,183.795,10349980.351653,0
+GE.US,D,20061219,000000,182.574,184.119,182.574,183.843,6486573.1177386,0
+GE.US,D,20061220,000000,184.418,186.143,183.843,184.512,7627525.7489882,0
+GE.US,D,20061221,000000,184.023,184.071,181.991,182.669,5131353.2554785,0
+GE.US,D,20061222,000000,183.245,183.299,181.432,181.699,3171074.7928297,0
+GE.US,D,20061226,000000,181.842,182.535,181.016,182.393,2472538.7902562,0
+GE.US,D,20061227,000000,182.393,183.937,181.699,182.764,3310931.0209931,0
+GE.US,D,20061228,000000,182.63,182.63,181.117,181.275,3473592.0337168,0
+GE.US,D,20061229,000000,181.275,181.472,179.714,179.959,5163296.456073,0
+GE.US,D,20070103,000000,180.905,184.512,180.801,183.654,8928035.7081158,0
+GE.US,D,20070104,000000,183.654,183.795,181.117,182.574,6428782.3789741,0
+GE.US,D,20070105,000000,181.699,182.63,180.447,181.653,5526686.5407571,0
+GE.US,D,20070108,000000,181.117,182.188,180.148,181.605,4901760.5491547,0
+GE.US,D,20070109,000000,182.724,183.74,180.69,181.605,5085885.859242,0
+GE.US,D,20070110,000000,180.801,181.898,180.588,181.653,4799079.9914975,0
+GE.US,D,20070111,000000,181.377,183.599,180.96,183.402,6311422.470988,0
+GE.US,D,20070112,000000,183.022,183.795,182.188,183.245,5354181.3251796,0
+GE.US,D,20070116,000000,183.795,184.986,183.441,184.322,6416667.2181702,0
+GE.US,D,20070117,000000,184.653,185.16,183.07,183.694,6250552.1659923,0
+GE.US,D,20070118,000000,183.843,184.607,180.188,183.795,8601865.722964,0
+GE.US,D,20070119,000000,179.676,181.377,178.226,178.699,12998704.350275,0
+GE.US,D,20070122,000000,179.574,180.55,176.966,177.737,8546885.4374708,0
+GE.US,D,20070123,000000,177.406,177.682,175.958,176.777,7226089.18488,0
+GE.US,D,20070124,000000,177.5,177.737,176.626,177.21,4367646.218152,0
+GE.US,D,20070125,000000,177.249,177.5,175.367,175.753,5330218.8471307,0
+GE.US,D,20070126,000000,176.721,176.777,174.145,174.46,5316862.2123883,0
+GE.US,D,20070129,000000,174.46,175.808,174.255,175.027,5152875.9452765,0
+GE.US,D,20070130,000000,175.075,175.753,172.97,174.255,8915754.2558129,0
+GE.US,D,20070131,000000,174.097,175.186,173.295,174.342,7476731.0945205,0
+GE.US,D,20070201,000000,174.979,175.28,172.97,175.241,7829927.8911434,0
+GE.US,D,20070202,000000,175.367,176.043,174.682,175.405,5191293.0897207,0
+GE.US,D,20070205,000000,175.405,176.429,175.075,175.903,5417679.2897376,0
+GE.US,D,20070206,000000,176.043,176.232,175.241,175.619,4699773.5010463,0
+GE.US,D,20070207,000000,175.65,175.808,174.397,174.595,4418818.3013808,0
+GE.US,D,20070208,000000,174.397,174.397,172.183,172.86,6963479.3649232,0
+GE.US,D,20070209,000000,172.728,173.343,171.592,171.837,6163048.5637598,0
+GE.US,D,20070212,000000,171.94,173.53,171.94,172.373,3924794.1850171,0
+GE.US,D,20070213,000000,172.373,176.966,172.373,173.01,4747914.2552724,0
+GE.US,D,20070214,000000,173.777,176.525,173.097,176.382,6596731.7152427,0
+GE.US,D,20070215,000000,175.855,176.382,174.397,174.775,5917329.3902467,0
+GE.US,D,20070216,000000,174.46,174.595,173.42,173.475,6419850.8752632,0
+GE.US,D,20070220,000000,173.42,174.728,172.915,174.651,4868409.5831231,0
+GE.US,D,20070221,000000,174.052,174.595,173.247,173.681,7168609.4493007,0
+GE.US,D,20070222,000000,173.247,173.53,170.781,171.207,7787354.7286279,0
+GE.US,D,20070223,000000,170.875,170.97,169.694,169.741,7888296.2072512,0
+GE.US,D,20070226,000000,170.523,171.097,170.001,170.915,5977691.9349403,0
+GE.US,D,20070227,000000,170.726,177.012,166.858,167.623,12878037.653322,0
+GE.US,D,20070228,000000,168.308,169.646,167.567,168.836,10486446.0104,0
+GE.US,D,20070301,000000,167.401,170.332,166.008,169.27,10624155.681887,0
+GE.US,D,20070302,000000,168.931,170.001,167.804,168.638,9340985.7370701,0
+GE.US,D,20070305,000000,168.033,169.111,166.937,167.079,6777312.8584225,0
+GE.US,D,20070306,000000,167.978,168.496,166.937,167.915,7029493.2817774,0
+GE.US,D,20070307,000000,168.033,168.072,166.008,166.039,8060986.7553389,0
+GE.US,D,20070308,000000,167.346,167.52,166.134,166.623,6020670.0362967,0
+GE.US,D,20070309,000000,167.182,167.52,165.503,166.008,7077175.7823312,0
+GE.US,D,20070312,000000,165.794,167.48,164.503,166.567,6245671.3200901,0
+GE.US,D,20070313,000000,165.748,166.283,164.503,164.887,8042688.343458,0
+GE.US,D,20070314,000000,164.887,166.362,163.961,165.944,8387311.6073828,0
+GE.US,D,20070315,000000,165.401,167.709,164.991,166.937,7407299.9508344,0
+GE.US,D,20070316,000000,167.346,168.496,165.654,166.189,9262521.5376125,0
+GE.US,D,20070319,000000,166.858,167.662,166.503,167.662,5485298.9985466,0
+GE.US,D,20070320,000000,167.48,168.551,166.858,168.165,5844074.811487,0
+GE.US,D,20070321,000000,168.072,172.673,167.978,171.592,10428417.893694,0
+GE.US,D,20070322,000000,171.412,173.343,171.207,173.2,6952742.7733389,0
+GE.US,D,20070323,000000,173.097,173.681,172.183,173.247,6919168.3927745,0
+GE.US,D,20070326,000000,173.39,174.097,171.412,174.097,6135812.3011641,0
+GE.US,D,20070327,000000,173.136,173.641,172.476,173.097,5492912.8642741,0
+GE.US,D,20070328,000000,172.673,172.82,170.726,171.94,8564484.4095358,0
+GE.US,D,20070329,000000,172.183,172.82,170.915,171.94,5679797.8516024,0
+GE.US,D,20070330,000000,171.996,172.097,169.27,171.01,7059228.9944595,0
+GE.US,D,20070402,000000,171.01,171.837,169.796,170.68,4858188.3682452,0
+GE.US,D,20070403,000000,171.358,172.183,170.096,170.82,6384655.4699349,0
+GE.US,D,20070404,000000,171.057,171.097,169.591,169.796,7174201.1596259,0
+GE.US,D,20070405,000000,169.891,170.191,168.968,169.365,5505127.0383372,0
+GE.US,D,20070409,000000,169.741,170.001,168.072,168.221,5470106.810313,0
+GE.US,D,20070410,000000,168.308,169.223,168.072,168.702,6053835.6698181,0
+GE.US,D,20070411,000000,169.27,170.246,168.607,169.024,6308420.3382028,0
+GE.US,D,20070412,000000,170.049,170.42,168.607,170.151,6367062.8448737,0
+GE.US,D,20070413,000000,172.183,172.183,170.467,171.097,7369893.2493909,0
+GE.US,D,20070416,000000,171.678,172.183,170.246,171.01,6990525.2174058,0
+GE.US,D,20070417,000000,171.057,171.057,169.551,170.246,7935666.435219,0
+GE.US,D,20070418,000000,170.049,170.467,168.796,169.891,7855199.1213705,0
+GE.US,D,20070419,000000,169.512,171.097,168.796,169.27,8362657.3059226,0
+GE.US,D,20070420,000000,170.388,170.42,168.931,169.891,12070758.435086,0
+GE.US,D,20070423,000000,169.891,170.001,168.221,168.308,7266855.9901215,0
+GE.US,D,20070424,000000,168.308,168.968,167.079,168.118,7739947.688038,0
+GE.US,D,20070425,000000,169.175,171.458,168.836,171.263,9309427.1649043,0
+GE.US,D,20070426,000000,171.498,173.39,171.498,173.343,9545311.021369,0
+GE.US,D,20070427,000000,174.595,180.014,174.208,178.17,18963681.967256,0
+GE.US,D,20070430,000000,178.47,180.109,177.06,178.258,10378719.584742,0
+GE.US,D,20070501,000000,178.068,179.808,177.587,179.148,9089646.9264155,0
+GE.US,D,20070502,000000,179.518,181.653,179.518,180.447,8324256.6636881,0
+GE.US,D,20070503,000000,180.447,180.96,179.574,180.588,5728131.5547432,0
+GE.US,D,20070504,000000,181.07,181.07,179.233,179.676,6210776.7627406,0
+GE.US,D,20070507,000000,180.062,181.016,179.676,180.109,4295998.700748,0
+GE.US,D,20070508,000000,179.391,179.864,178.699,179.329,5509597.8677957,0
+GE.US,D,20070509,000000,178.557,180.55,178.258,180.188,6084074.0651987,0
+GE.US,D,20070510,000000,179.431,179.431,177.5,177.879,5653599.9588242,0
+GE.US,D,20070511,000000,177.966,179.148,177.966,178.8,4268889.3782278,0
+GE.US,D,20070514,000000,178.951,178.951,176.525,177.012,5730968.6654302,0
+GE.US,D,20070515,000000,177.344,179.912,177.06,177.21,5734818.7579197,0
+GE.US,D,20070516,000000,177.587,178.415,176.626,178.123,5428994.7280662,0
+GE.US,D,20070517,000000,177.737,178.123,176.279,176.674,5038673.0369675,0
+GE.US,D,20070518,000000,177.966,180.235,177.5,178.747,8542593.5935187,0
+GE.US,D,20070521,000000,180.447,181.117,178.951,179.431,8362917.5330773,0
+GE.US,D,20070522,000000,180.014,181.653,179.463,180.588,6318429.5631546,0
+GE.US,D,20070523,000000,181.377,182.812,180.588,181.842,7087560.7499065,0
+GE.US,D,20070524,000000,182.535,182.865,180.29,180.801,6355890.8488304,0
+GE.US,D,20070525,000000,181.016,181.991,180.487,181.653,4938498.2764003,0
+GE.US,D,20070529,000000,181.898,182.283,179.628,180.873,6037124.0088808,0
+GE.US,D,20070530,000000,179.864,182.574,179.714,182.48,5583385.5948723,0
+GE.US,D,20070531,000000,182.724,182.764,181.432,181.747,7658312.5254948,0
+GE.US,D,20070601,000000,182.244,182.574,180.109,181.117,6836158.469214,0
+GE.US,D,20070604,000000,182.764,183.881,182.244,182.865,7217862.1985882,0
+GE.US,D,20070605,000000,182.865,182.865,180.746,180.873,8401919.8712694,0
+GE.US,D,20070606,000000,180.393,180.873,179.518,180.338,7047433.7226454,0
+GE.US,D,20070607,000000,179.959,180.746,177.634,177.785,8142284.2572811,0
+GE.US,D,20070608,000000,177.966,180.588,177.249,180.487,6200903.3636695,0
+GE.US,D,20070611,000000,179.281,181.937,179.187,181.172,5472989.619427,0
+GE.US,D,20070612,000000,180.644,181.314,179.187,179.187,6628900.8691715,0
+GE.US,D,20070613,000000,180.148,182.141,179.431,182.046,6893094.9012704,0
+GE.US,D,20070614,000000,181.842,183.694,181.842,182.812,7177415.282337,0
+GE.US,D,20070615,000000,183.599,184.559,183.599,184.378,9842226.3967248,0
+GE.US,D,20070618,000000,184.653,184.653,183.599,184.119,5275272.8354578,0
+GE.US,D,20070619,000000,183.544,191.524,183.354,190.018,16040178.40364,0
+GE.US,D,20070620,000000,190.8,192.342,188.436,188.955,12441170.844746,0
+GE.US,D,20070621,000000,188.381,188.381,186.19,187.649,9179337.7061487,0
+GE.US,D,20070622,000000,187.215,189.342,184.946,184.946,14107727.744338,0
+GE.US,D,20070625,000000,185.394,186.655,183.441,184.788,10180585.167925,0
+GE.US,D,20070626,000000,185.239,185.339,183.149,183.881,9226944.0426569,0
+GE.US,D,20070627,000000,182.92,184.229,182.046,184.071,8560489.6053604,0
+GE.US,D,20070628,000000,184.512,185.615,182.724,184.378,7058981.4613123,0
+GE.US,D,20070629,000000,184.89,187.175,183.795,185.16,9239066.8198656,0
+GE.US,D,20070702,000000,185.82,186.396,183.881,185.049,6128122.2713915,0
+GE.US,D,20070703,000000,185.52,187.593,185.52,187.175,4516138.1796505,0
+GE.US,D,20070705,000000,186.594,187.032,185.567,186.396,5366763.6254614,0
+GE.US,D,20070706,000000,186.396,186.702,185.567,186.096,5478841.5569069,0
+GE.US,D,20070709,000000,186.491,187.079,185.567,186.782,6340235.3293212,0
+GE.US,D,20070710,000000,185.961,186.143,183.245,183.299,8157099.4334909,0
+GE.US,D,20070711,000000,182.812,184.946,182.48,184.74,6820095.4720623,0
+GE.US,D,20070712,000000,185.915,188.608,184.74,188.608,9311107.8515037,0
+GE.US,D,20070713,000000,191.658,194.265,191.042,191.042,15719728.338288,0
+GE.US,D,20070716,000000,191.524,194.422,191.239,194.036,8357757.4190088,0
+GE.US,D,20070717,000000,193.501,198.046,193.446,196.903,12004333.232388,0
+GE.US,D,20070718,000000,194.998,197.211,193.125,195.636,10300620.972702,0
+GE.US,D,20070719,000000,196.283,197.267,195.794,196.903,6154645.1307627,0
+GE.US,D,20070720,000000,195.596,197.417,193.446,194.036,10188299.316312,0
+GE.US,D,20070723,000000,194.912,198.093,194.912,197.417,6912996.5663046,0
+GE.US,D,20070724,000000,196.516,198.204,194.171,194.517,9523407.5113445,0
+GE.US,D,20070725,000000,196.228,196.935,193.178,195.485,8703793.5259737,0
+GE.US,D,20070726,000000,193.501,196.556,190.318,191.184,12927545.552163,0
+GE.US,D,20070727,000000,191.579,192.193,187.593,187.593,9928633.2367053,0
+GE.US,D,20070730,000000,188.749,190.76,186.931,189.94,8287737.2733725,0
+GE.US,D,20070731,000000,191.239,192.247,187.316,187.466,8844561.183879,0
+GE.US,D,20070801,000000,186.702,190.018,185.961,188.381,11075308.326558,0
+GE.US,D,20070802,000000,188.608,189.483,186.875,188.749,7659264.576061,0
+GE.US,D,20070803,000000,187.884,189.05,184.071,184.071,9813268.8267059,0
+GE.US,D,20070806,000000,184.89,189.727,183.843,189.098,10884921.062547,0
+GE.US,D,20070807,000000,188.081,192.146,187.371,190.957,9664908.8828857,0
+GE.US,D,20070808,000000,191.042,195.684,190.863,195.684,9585199.4012878,0
+GE.US,D,20070809,000000,191.871,194.091,187.978,188.317,12310155.99284,0
+GE.US,D,20070810,000000,186.19,186.828,179.864,184.89,17625449.225895,0
+GE.US,D,20070813,000000,186.546,187.649,183.795,184.607,8681862.0891325,0
+GE.US,D,20070814,000000,184.607,184.701,181.432,182.764,9063654.6765595,0
+GE.US,D,20070815,000000,181.747,183.441,177.587,178.47,11222789.845055,0
+GE.US,D,20070816,000000,176.579,180.338,175.075,179.912,13547202.261231,0
+GE.US,D,20070817,000000,184.322,186.875,182.44,185.961,12898204.623115,0
+GE.US,D,20070820,000000,186.143,186.19,182.574,184.844,8328623.4022848,0
+GE.US,D,20070821,000000,183.937,187.521,183.694,185.466,7118738.5018459,0
+GE.US,D,20070822,000000,186.931,189.979,186.19,189.31,7936712.4214412,0
+GE.US,D,20070823,000000,189.64,190.649,186.702,189.2,6846789.7005358,0
+GE.US,D,20070824,000000,188.813,190.894,188.516,190.609,7199471.1204521,0
+GE.US,D,20070827,000000,189.886,189.886,188.136,188.608,4753964.21927,0
+GE.US,D,20070828,000000,187.789,188.223,184.023,184.023,7752802.9094821,0
+GE.US,D,20070829,000000,184.946,187.418,184.512,187.215,8570261.4523709,0
+GE.US,D,20070830,000000,185.339,187.277,184.986,185.717,4750473.3671942,0
+GE.US,D,20070831,000000,187.649,189.05,186.143,187.978,7184344.9410576,0
+GE.US,D,20070904,000000,187.844,190.073,186.221,188.813,6867684.0369602,0
+GE.US,D,20070905,000000,187.521,188.476,185.961,187.418,7759171.4930693,0
+GE.US,D,20070906,000000,187.696,190.8,186.221,190.555,6794426.919399,0
+GE.US,D,20070907,000000,188.184,188.608,186.734,187.418,9287196.149485,0
+GE.US,D,20070910,000000,187.649,191.184,186.221,189.539,7859888.2877588,0
+GE.US,D,20070911,000000,189.593,192.193,188.86,191.042,7002785.0898957,0
+GE.US,D,20070912,000000,190.516,194.667,190.113,192.982,8700474.0429998,0
+GE.US,D,20070913,000000,193.501,197.314,193.178,195.927,9286511.9424782,0
+GE.US,D,20070914,000000,194.603,196.516,193.178,195.146,7415308.6001965,0
+GE.US,D,20070917,000000,193.855,195.146,193.65,194.32,4999787.4836448,0
+GE.US,D,20070918,000000,195.201,201.929,194.422,201.584,10627194.627294,0
+GE.US,D,20070919,000000,201.584,203.464,201.394,202.024,9195630.4648369,0
+GE.US,D,20070920,000000,200.709,200.709,198.526,199.441,6706779.8748811,0
+GE.US,D,20070921,000000,201.245,201.834,199.156,199.504,7931401.2486829,0
+GE.US,D,20070924,000000,199.504,199.929,197.187,197.559,5993014.8714519,0
+GE.US,D,20070925,000000,197.093,199.929,196.172,198.771,5494474.2272026,0
+GE.US,D,20070926,000000,199.156,200.709,198.093,199.599,6611771.5753859,0
+GE.US,D,20070927,000000,200.213,200.857,198.929,200.173,4744265.9975031,0
+GE.US,D,20070928,000000,199.543,200.709,198.771,200.213,6094222.9242337,0
+GE.US,D,20071001,000000,199.653,203.56,199.653,203.214,10313238.816205,0
+GE.US,D,20071002,000000,203.27,203.845,202.173,203.695,3957361.930783,0
+GE.US,D,20071003,000000,202.891,203.655,200.709,200.968,5426888.7922141,0
+GE.US,D,20071004,000000,201.733,202.505,200.473,201.702,3312460.6489025,0
+GE.US,D,20071005,000000,202.789,203.37,201.648,202.024,4500181.8121623,0
+GE.US,D,20071008,000000,201.874,202.173,200.268,200.857,2990205.4956787,0
+GE.US,D,20071009,000000,200.765,203.27,200.709,203.214,4041584.1320643,0
+GE.US,D,20071010,000000,202.749,203.512,201.702,202.221,3969290.489676,0
+GE.US,D,20071011,000000,202.891,203.56,200.079,201.206,6142187.2317549,0
+GE.US,D,20071012,000000,197.605,198.472,194.036,198.433,10616536.738556,0
+GE.US,D,20071015,000000,197.801,197.991,195.429,197.417,8224753.41612,0
+GE.US,D,20071016,000000,197.211,197.605,196.283,197.187,7290367.8309023,0
+GE.US,D,20071017,000000,197.927,198.969,197.187,198.298,9128259.5585757,0
+GE.US,D,20071018,000000,197.927,198.298,195.982,197.267,6563035.4722058,0
+GE.US,D,20071019,000000,196.03,197.267,192.831,193.65,11687706.602111,0
+GE.US,D,20071022,000000,192.681,194.603,191.916,194.265,5894052.3886053,0
+GE.US,D,20071023,000000,194.714,196.322,193.548,195.794,5559308.8707556,0
+GE.US,D,20071024,000000,195.485,195.794,190.555,194.571,8514334.1939147,0
+GE.US,D,20071025,000000,195.296,196.117,192.09,194.226,8765363.2707853,0
+GE.US,D,20071026,000000,195.146,195.879,193.256,195.296,5316990.4218645,0
+GE.US,D,20071029,000000,195.738,196.745,194.998,196.172,5529147.9088208,0
+GE.US,D,20071030,000000,195.833,196.611,194.951,195.794,5348279.8810704,0
+GE.US,D,20071031,000000,196.462,199.338,195.684,199.071,7081418.1196538,0
+GE.US,D,20071101,000000,197.769,198.204,194.265,195.108,7871378.9033917,0
+GE.US,D,20071102,000000,195.879,196.03,193.303,195.053,7636745.4066704,0
+GE.US,D,20071105,000000,193.224,196.077,193.224,194.422,6138974.3784445,0
+GE.US,D,20071106,000000,194.422,195.833,193.303,194.32,8711209.3651836,0
+GE.US,D,20071107,000000,192.982,193.077,188.562,189.01,9659783.0426379,0
+GE.US,D,20071108,000000,189.593,190.168,181.377,188.702,10952398.598471,0
+GE.US,D,20071109,000000,186.285,187.418,184.322,185.615,8821045.5348959,0
+GE.US,D,20071112,000000,184.946,188.813,184.607,184.986,7640540.9149274,0
+GE.US,D,20071113,000000,186.19,189.823,184.986,189.64,8695167.9478445,0
+GE.US,D,20071114,000000,192.982,193.224,187.752,188.655,8196829.1383154,0
+GE.US,D,20071115,000000,188.27,188.27,184.418,185.293,8599349.770668,0
+GE.US,D,20071116,000000,186.19,187.032,183.149,186.931,10375684.447537,0
+GE.US,D,20071119,000000,186.096,186.221,183.795,184.559,7322577.6056555,0
+GE.US,D,20071120,000000,184.512,186.734,181.377,183.976,8940404.749071,0
+GE.US,D,20071121,000000,182.094,183.74,178.644,179.77,13335105.70551,0
+GE.US,D,20071123,000000,180.746,183.149,179.714,182.188,4858509.5266362,0
+GE.US,D,20071126,000000,182.574,182.574,176.626,177.634,8682293.6853892,0
+GE.US,D,20071127,000000,178.226,182.188,177.966,181.117,9188531.9758159,0
+GE.US,D,20071128,000000,182.283,186.976,181.653,186.017,10623641.574581,0
+GE.US,D,20071129,000000,185.199,185.339,182.812,184.465,7384369.495599,0
+GE.US,D,20071130,000000,187.032,187.032,182.094,185.199,11206346.027677,0
+GE.US,D,20071203,000000,184.74,184.74,177.012,178.604,13093363.564563,0
+GE.US,D,20071204,000000,177.587,178.068,174.46,175.32,12158938.627921,0
+GE.US,D,20071205,000000,177.012,178.17,175.28,177.54,11914700.845089,0
+GE.US,D,20071206,000000,177.5,180.338,176.721,180.188,7355434.7747935,0
+GE.US,D,20071207,000000,180.148,181.377,178.699,180.062,6660699.35808,0
+GE.US,D,20071210,000000,180.188,181.314,179.187,180.905,9250254.0487179,0
+GE.US,D,20071211,000000,180.873,183.544,174.837,179.109,13758181.744286,0
+GE.US,D,20071212,000000,183.544,184.465,178.226,180.148,10617628.423206,0
+GE.US,D,20071213,000000,178.951,182.764,177.737,181.747,7440774.0487389,0
+GE.US,D,20071214,000000,181.275,181.432,178.313,178.509,8641839.1527335,0
+GE.US,D,20071217,000000,178.068,178.47,175.461,176.429,8304520.0207521,0
+GE.US,D,20071218,000000,177.406,178.604,175.28,177.966,8656084.3680043,0
+GE.US,D,20071219,000000,177.879,179.045,175.65,176.864,8270859.3209363,0
+GE.US,D,20071220,000000,177.012,177.249,175.186,176.626,6958651.8338528,0
+GE.US,D,20071221,000000,177.54,181.842,177.249,179.628,15711196.695816,0
+GE.US,D,20071224,000000,180.873,182.669,179.676,181.526,3508021.9903899,0
+GE.US,D,20071226,000000,180.905,182.283,180.873,181.605,4471748.5046547,0
+GE.US,D,20071227,000000,180.873,181.557,179.463,179.864,4832008.2470777,0
+GE.US,D,20071228,000000,180.644,181.747,179.233,180.588,4687457.7749231,0
+GE.US,D,20071231,000000,180.393,180.393,178.747,179.281,4860328.5779178,0
+GE.US,D,20080102,000000,179.431,181.117,176.777,177.785,8046141.113511,0
+GE.US,D,20080103,000000,178.02,180.014,177.5,177.966,5571468.4605859,0
+GE.US,D,20080104,000000,176.721,177.344,174.02,174.302,8421652.7060033,0
+GE.US,D,20080107,000000,175.13,176.525,173.681,174.979,9823420.2245422,0
+GE.US,D,20080108,000000,176.184,176.184,170.246,171.207,9318048.9348309,0
+GE.US,D,20080109,000000,171.592,173.823,170.001,173.136,10069470.711652,0
+GE.US,D,20080110,000000,172.183,175.241,171.057,173.729,9371702.6965354,0
+GE.US,D,20080111,000000,171.996,172.183,169.175,170.096,9514878.4076727,0
+GE.US,D,20080114,000000,172.97,172.97,170.467,171.498,7031092.7267285,0
+GE.US,D,20080115,000000,170.523,170.577,166.134,166.993,11144637.918184,0
+GE.US,D,20080116,000000,166.039,169.646,165.944,167.134,12480646.66942,0
+GE.US,D,20080117,000000,168.033,168.308,159.208,160.612,16852956.665947,0
+GE.US,D,20080118,000000,164.053,169.175,163.463,165.944,19079208.860552,0
+GE.US,D,20080122,000000,160.556,167.804,160.516,164.684,15207099.884462,0
+GE.US,D,20080123,000000,163.234,167.804,160.816,167.284,16525857.479442,0
+GE.US,D,20080124,000000,167.284,168.118,164.211,167.567,11073900.561121,0
+GE.US,D,20080125,000000,169.024,169.694,163.827,164.463,10810347.576403,0
+GE.US,D,20080128,000000,165.944,168.072,165.126,167.915,7812033.1487024,0
+GE.US,D,20080129,000000,169.111,169.591,166.858,168.118,7430296.4149087,0
+GE.US,D,20080130,000000,167.709,172.759,167.182,168.931,10635865.90385,0
+GE.US,D,20080131,000000,167.401,172.523,166.858,171.01,11482447.038856,0
+GE.US,D,20080201,000000,172.136,176.429,171.01,174.884,11629095.830459,0
+GE.US,D,20080204,000000,174.932,175.32,170.191,171.057,9063277.6645353,0
+GE.US,D,20080205,000000,169.694,169.694,165.307,165.441,11412701.083783,0
+GE.US,D,20080206,000000,166.677,167.441,164.463,165.401,7829276.6885561,0
+GE.US,D,20080207,000000,164.842,166.818,164.558,165.559,10671160.322437,0
+GE.US,D,20080208,000000,164.991,165.345,162.218,163.676,8483326.5416765,0
+GE.US,D,20080211,000000,164.155,165.345,162.218,164.503,6657348.1400873,0
+GE.US,D,20080212,000000,165.654,167.567,164.935,166.228,7778005.5920686,0
+GE.US,D,20080213,000000,167.567,169.741,167.284,169.175,8885528.5544396,0
+GE.US,D,20080214,000000,169.223,169.318,165.748,166.314,8348965.549381,0
+GE.US,D,20080215,000000,166.189,166.89,164.935,166.228,8242132.7818544,0
+GE.US,D,20080219,000000,167.134,168.638,164.991,165.794,6895370.9368238,0
+GE.US,D,20080220,000000,164.684,166.623,163.463,166.189,7489690.4068265,0
+GE.US,D,20080221,000000,166.189,166.189,161.856,162.936,11250882.95316,0
+GE.US,D,20080222,000000,163.046,163.463,160.35,162.257,8271285.8395898,0
+GE.US,D,20080225,000000,162.257,165.748,162.257,165.441,8088748.549847,0
+GE.US,D,20080226,000000,164.779,165.164,163.32,164.155,9643599.4524146,0
+GE.US,D,20080227,000000,163.463,165.794,163.139,164.558,6789898.9669065,0
+GE.US,D,20080228,000000,164.37,164.463,162.582,163.731,6782610.0677723,0
+GE.US,D,20080229,000000,163.187,163.234,160.044,160.295,10635236.281076,0
+GE.US,D,20080303,000000,161.227,162.005,160.295,161.54,7134461.2995951,0
+GE.US,D,20080304,000000,160.437,162.503,160.295,162.1,9284065.8072236,0
+GE.US,D,20080305,000000,163.139,164.211,161.013,162.832,8994548.4994667,0
+GE.US,D,20080306,000000,162.218,162.447,158.642,158.924,10817599.662915,0
+GE.US,D,20080307,000000,158.012,159.351,154.813,155.885,11766427.220521,0
+GE.US,D,20080310,000000,156.883,156.947,153.073,153.318,11493842.449432,0
+GE.US,D,20080311,000000,156.743,161.54,156.27,161.54,13951939.267301,0
+GE.US,D,20080312,000000,161.769,166.677,161.769,164.267,14607740.893463,0
+GE.US,D,20080313,000000,162.045,166.89,161.1,165.654,13342991.223,0
+GE.US,D,20080314,000000,166.937,167.182,159.887,163.572,15114412.049548,0
+GE.US,D,20080317,000000,159.563,167.978,158.776,166.039,16842237.845971,0
+GE.US,D,20080318,000000,168.836,175.186,167.851,174.775,17303623.130127,0
+GE.US,D,20080319,000000,175.075,177.154,171.94,172.136,14359561.621287,0
+GE.US,D,20080320,000000,176.721,182.535,172.136,181.314,22904648.317889,0
+GE.US,D,20080324,000000,181.991,182.188,179.148,180.873,9717309.7460451,0
+GE.US,D,20080325,000000,180.148,181.526,178.557,180.235,9326409.2082024,0
+GE.US,D,20080326,000000,179.045,180.148,177.927,179.574,9196823.7015464,0
+GE.US,D,20080327,000000,180.188,180.644,177.587,178.123,7721503.2950703,0
+GE.US,D,20080328,000000,178.313,179.233,176.579,177.06,7093816.356826,0
+GE.US,D,20080331,000000,176.911,180.29,176.721,178.998,8478215.9342376,0
+GE.US,D,20080401,000000,180.69,185.86,180.487,185.86,10468660.436424,0
+GE.US,D,20080402,000000,185.049,186.285,182.393,183.881,7696291.7266787,0
+GE.US,D,20080403,000000,182.535,183.937,181.699,183.022,6697371.0764862,0
+GE.US,D,20080404,000000,182.92,183.197,180.487,181.653,6261117.3884749,0
+GE.US,D,20080407,000000,183.149,183.299,179.431,180.188,8160062.2148525,0
+GE.US,D,20080408,000000,178.47,179.329,176.777,178.699,7668369.9876754,0
+GE.US,D,20080409,000000,178.47,178.47,175.13,176.232,7149935.2947965,0
+GE.US,D,20080410,000000,176.043,179.281,174.884,177.737,9179200.6108673,0
+GE.US,D,20080411,000000,157.185,159.666,153.836,155.01,75687594.757435,0
+GE.US,D,20080414,000000,156.61,156.791,153.552,153.552,20265498.139759,0
+GE.US,D,20080415,000000,154.962,155.294,152.599,154.663,13422632.156956,0
+GE.US,D,20080416,000000,156.404,156.452,154.861,155.885,16429749.878891,0
+GE.US,D,20080417,000000,155.294,156.696,154.719,154.861,12624061.027899,0
+GE.US,D,20080418,000000,156.791,159.462,156.074,158.108,14895939.293835,0
+GE.US,D,20080421,000000,158.146,158.334,156.61,157.002,6898955.7245554,0
+GE.US,D,20080422,000000,157.185,158.146,155.751,156.373,8477861.771427,0
+GE.US,D,20080423,000000,157.185,158.232,156.113,156.516,8659420.3531879,0
+GE.US,D,20080424,000000,156.883,161.383,156.837,158.682,11282650.976451,0
+GE.US,D,20080425,000000,159.666,161.486,158.682,161.18,8577333.2839762,0
+GE.US,D,20080428,000000,161.856,162.786,159.754,160.437,7781182.9021579,0
+GE.US,D,20080429,000000,160.516,160.855,158.389,158.729,8289561.402257,0
+GE.US,D,20080430,000000,158.878,160.965,157.648,158.012,8348149.3246954,0
+GE.US,D,20080501,000000,158.642,161.013,157.854,160.193,8684441.5114663,0
+GE.US,D,20080502,000000,161.595,163.187,160.437,161.227,8098175.1198522,0
+GE.US,D,20080505,000000,161.328,161.328,159.407,160.477,5471331.7820413,0
+GE.US,D,20080506,000000,159.935,160.437,157.758,159.619,8801688.4427855,0
+GE.US,D,20080507,000000,159.935,160.044,159.012,159.05,3528937.9066274,0
+GE.US,D,20080508,000000,158.232,158.642,156.947,157.601,7119082.5094505,0
+GE.US,D,20080509,000000,157.002,157.002,155.445,156.074,8024595.5744993,0
+GE.US,D,20080512,000000,156.373,157.326,155.751,156.696,6343835.3498618,0
+GE.US,D,20080513,000000,157.326,158.146,156.018,156.373,7641941.06396,0
+GE.US,D,20080514,000000,156.791,158.232,156.373,157.233,7332664.2640534,0
+GE.US,D,20080515,000000,157.949,158.193,155.6,156.57,11244617.191034,0
+GE.US,D,20080516,000000,156.947,157.002,154.624,155.405,11745911.165521,0
+GE.US,D,20080519,000000,155.405,158.146,154.766,156.696,12017590.853871,0
+GE.US,D,20080520,000000,155.978,156.074,152.599,153.426,14174401.749584,0
+GE.US,D,20080521,000000,153.646,153.686,149.48,149.874,19705873.931187,0
+GE.US,D,20080522,000000,149.874,151.157,148.953,149.969,11210978.071032,0
+GE.US,D,20080523,000000,149.732,149.78,146.786,147.172,12916401.482934,0
+GE.US,D,20080527,000000,147.117,148.906,146.108,147.014,13591638.904054,0
+GE.US,D,20080528,000000,147.84,148.361,146.108,147.74,13109474.798943,0
+GE.US,D,20080529,000000,147.267,149.827,146.361,148.204,13138490.761397,0
+GE.US,D,20080530,000000,148.906,149.583,147.84,148.559,10345485.40358,0
+GE.US,D,20080602,000000,148.709,149.392,145.975,147.069,10518271.156724,0
+GE.US,D,20080603,000000,147.793,148.953,146.314,147.314,10841338.726431,0
+GE.US,D,20080604,000000,147.314,148.614,146.557,147.267,9287611.2435319,0
+GE.US,D,20080605,000000,147.793,150.597,147.314,150.213,11452296.232128,0
+GE.US,D,20080606,000000,149.242,149.242,145.093,145.194,14373505.98858,0
+GE.US,D,20080609,000000,146.219,146.786,144.525,145.384,12164127.938207,0
+GE.US,D,20080610,000000,144.668,148.661,144.036,146.691,10199009.25048,0
+GE.US,D,20080611,000000,146.943,147.267,144.124,144.265,13880041.677948,0
+GE.US,D,20080612,000000,144.943,146.612,139.718,140.499,19765326.315539,0
+GE.US,D,20080613,000000,141.927,142.195,137.805,140.996,23938383.553183,0
+GE.US,D,20080616,000000,138.774,141.461,137.253,140.098,17913694.594097,0
+GE.US,D,20080617,000000,141.121,141.405,139.153,139.578,13114254.092784,0
+GE.US,D,20080618,000000,138.798,139.153,136.182,136.426,18200614.707909,0
+GE.US,D,20080619,000000,136.276,136.521,134.449,134.986,11731813.200738,0
+GE.US,D,20080620,000000,134.804,135.52,131.896,132.426,18541960.379085,0
+GE.US,D,20080623,000000,133.393,134.449,131.952,132.528,12639986.929769,0
+GE.US,D,20080624,000000,132.37,134.757,131.551,133.441,11825004.987753,0
+GE.US,D,20080625,000000,134.174,138.521,133.726,135.386,16955286.868993,0
+GE.US,D,20080626,000000,133.772,133.772,128.218,128.313,18075333.739212,0
+GE.US,D,20080627,000000,129.661,129.753,126.468,127.021,18625062.9689,0
+GE.US,D,20080630,000000,127.431,129.417,127.24,129.069,16137285.022581,0
+GE.US,D,20080701,000000,127.713,131.59,127.193,131.172,18449556.889939,0
+GE.US,D,20080702,000000,131.551,131.849,127.958,128.218,12667474.533713,0
+GE.US,D,20080703,000000,129.362,131.007,128.163,130.148,7996350.1383038,0
+GE.US,D,20080707,000000,130.148,132.851,129.8,131.063,16024124.292294,0
+GE.US,D,20080708,000000,131.455,136.521,131.111,135.71,18418593.666726,0
+GE.US,D,20080709,000000,136.096,137.064,131.267,131.511,13560989.222829,0
+GE.US,D,20080710,000000,133.243,134.134,130.92,133.67,19137098.612574,0
+GE.US,D,20080711,000000,133.488,136.615,132.031,133.772,20246774.478625,0
+GE.US,D,20080714,000000,135.899,136.049,130.677,131.455,12286182.090185,0
+GE.US,D,20080715,000000,131.063,131.551,123.807,128.895,19472069.353159,0
+GE.US,D,20080716,000000,130.093,134.598,127.769,133.883,17142955.076587,0
+GE.US,D,20080717,000000,135.899,137.451,133.921,135.425,15197196.019774,0
+GE.US,D,20080718,000000,136.002,136.332,133.393,135.425,11431607.538625,0
+GE.US,D,20080721,000000,136.002,136.276,133.536,133.921,5468791.7111308,0
+GE.US,D,20080722,000000,134.496,137.994,133.488,137.844,14827472.894724,0
+GE.US,D,20080723,000000,139.043,142.139,138.081,141.847,16134381.903057,0
+GE.US,D,20080724,000000,143.846,144.572,138.718,138.846,12644734.488592,0
+GE.US,D,20080725,000000,140.003,141.366,137.111,138.846,9921251.671316,0
+GE.US,D,20080728,000000,138.798,140.003,133.726,133.921,10186110.86941,0
+GE.US,D,20080729,000000,134.355,137.348,134.229,137.348,9202231.3487619,0
+GE.US,D,20080730,000000,138.624,141.927,138.128,140.098,11456423.053982,0
+GE.US,D,20080731,000000,138.774,140.058,136.813,136.813,11331901.186937,0
+GE.US,D,20080801,000000,137.538,138.798,135.899,136.426,7742770.8353168,0
+GE.US,D,20080804,000000,135.852,137.491,134.269,136.229,7612188.8490682,0
+GE.US,D,20080805,000000,137.844,141.461,137.253,141.461,10800910.851192,0
+GE.US,D,20080806,000000,141.121,141.121,138.94,140.256,8046420.3816773,0
+GE.US,D,20080807,000000,139.247,140.642,137.805,138.168,8589464.9469901,0
+GE.US,D,20080808,000000,138.215,143.846,138.168,143.36,12611881.127657,0
+GE.US,D,20080811,000000,143.313,146.974,142.516,144.848,10155900.400846,0
+GE.US,D,20080812,000000,144.707,145.975,143.011,143.846,7816140.9295452,0
+GE.US,D,20080813,000000,143.059,143.447,140.642,141.752,7998387.5265152,0
+GE.US,D,20080814,000000,140.831,144.572,140.311,142.761,7419827.6668835,0
+GE.US,D,20080815,000000,143.447,145.344,142.761,144.124,8310264.0591677,0
+GE.US,D,20080818,000000,144.943,146.612,140.996,141.927,8655590.5711106,0
+GE.US,D,20080819,000000,141.207,141.461,137.538,138.846,8697526.4944472,0
+GE.US,D,20080820,000000,138.996,139.915,135.852,138.569,8405224.1214342,0
+GE.US,D,20080821,000000,136.86,139.381,136.38,139.043,7256729.9803003,0
+GE.US,D,20080822,000000,139.812,141.405,139.53,140.831,6172170.477584,0
+GE.US,D,20080825,000000,140.444,140.444,136.276,136.956,8905345.1696233,0
+GE.US,D,20080826,000000,137.805,137.805,135.339,136.717,8072365.6637051,0
+GE.US,D,20080827,000000,136.717,138.263,135.71,136.474,6908620.9419026,0
+GE.US,D,20080828,000000,137.111,139.812,136.86,139.437,8825593.7978005,0
+GE.US,D,20080829,000000,139.2,139.673,135.804,135.899,9735383.4739925,0
+GE.US,D,20080902,000000,138.026,140.996,137.538,137.994,12155963.152552,0
+GE.US,D,20080903,000000,137.593,138.774,136.86,138.168,7340726.2282472,0
+GE.US,D,20080904,000000,137.3,137.805,133.488,133.967,12463580.845672,0
+GE.US,D,20080905,000000,132.944,135.08,132.472,134.859,10348641.133857,0
+GE.US,D,20080908,000000,139.673,141.089,136.615,140.681,17477713.827247,0
+GE.US,D,20080909,000000,140.058,141.61,135.71,136.002,14989370.997594,0
+GE.US,D,20080910,000000,137.205,137.491,134.229,135.852,11546658.406639,0
+GE.US,D,20080911,000000,133.967,137.01,129.856,136.182,16928286.714939,0
+GE.US,D,20080912,000000,134.134,134.174,127.343,129.362,31956959.629303,0
+GE.US,D,20080915,000000,120.032,126.005,115.645,118.978,35900414.005416,0
+GE.US,D,20080916,000000,107.217,123.012,107.169,121.184,37697613.822491,0
+GE.US,D,20080917,000000,116.03,117.93,107.855,113.125,47078786.248659,0
+GE.US,D,20080918,000000,114.826,123.476,107.303,119.876,43104975.422895,0
+GE.US,D,20080919,000000,140.831,141.207,123.428,128.73,43603832.147932,0
+GE.US,D,20080922,000000,132.426,132.905,124.043,126.468,11572048.960537,0
+GE.US,D,20080923,000000,122.649,124.003,119.277,120.647,13244556.810867,0
+GE.US,D,20080924,000000,121.286,121.286,115.157,118.938,12556762.477481,0
+GE.US,D,20080925,000000,114.441,126.903,113.652,124.2,21674868.099419,0
+GE.US,D,20080926,000000,119.703,124.832,118.599,122.121,9783724.7935379,0
+GE.US,D,20080929,000000,121.49,124.003,111.721,111.721,15528476.612364,0
+GE.US,D,20080930,000000,115.433,126.005,115.433,123.317,15687669.622226,0
+GE.US,D,20081001,000000,116.07,124.531,104.695,118.506,37606136.995899,0
+GE.US,D,20081002,000000,110.421,110.705,106.46,107.114,107446720.8179,0
+GE.US,D,20081003,000000,109.8,111.243,103.923,104.324,44421224.681981,0
+GE.US,D,20081006,000000,99.3472,105.784,95.233,103.387,38153507.678983,0
+GE.US,D,20081007,000000,107.751,109.555,97.6377,98.1716,32669814.472392,0
+GE.US,D,20081008,000000,96.8164,106.357,96.2346,99.8811,28693193.193355,0
+GE.US,D,20081009,000000,103.504,104.578,91.8947,91.9505,32480752.462767,0
+GE.US,D,20081010,000000,90.4437,103.97,88.9944,103.97,56875552.865553,0
+GE.US,D,20081013,000000,107.696,107.988,98.4086,101.56,29418395.497585,0
+GE.US,D,20081014,000000,107.9,108.28,95.5004,100.843,31429939.979119,0
+GE.US,D,20081015,000000,98.9449,99.921,92.1381,93.091,23665026.986435,0
+GE.US,D,20081016,000000,94.352,96.5323,88.5459,96.1883,31227773.945504,0
+GE.US,D,20081017,000000,93.5794,99.2993,91.8947,94.9346,25755458.377878,0
+GE.US,D,20081020,000000,97.9824,98.5108,93.9657,97.4166,19553703.246302,0
+GE.US,D,20081021,000000,96.3839,101.702,96.2346,98.4086,21266631.355466,0
+GE.US,D,20081022,000000,96.9202,97.6848,89.4693,91.7047,24442923.385399,0
+GE.US,D,20081023,000000,93.0447,93.0447,86.8978,90.9322,31669095.081328,0
+GE.US,D,20081024,000000,84.4653,88.1748,83.5435,86.2306,26686375.960233,0
+GE.US,D,20081027,000000,87.2298,91.1692,84.7406,85.7398,24965006.336047,0
+GE.US,D,20081028,000000,88.8516,94.8005,85.7398,94.249,28846545.690345,0
+GE.US,D,20081029,000000,94.4932,96.7382,90.4437,92.8699,28363626.291783,0
+GE.US,D,20081030,000000,95.7151,96.5962,91.5619,93.5794,18951166.945214,0
+GE.US,D,20081031,000000,93.2011,95.763,92.4685,94.352,19008895.483341,0
+GE.US,D,20081103,000000,95.6592,96.1405,92.8699,93.3432,11662425.216678,0
+GE.US,D,20081104,000000,95.9194,101.757,95.5004,100.465,24160166.906062,0
+GE.US,D,20081105,000000,100.072,101.465,95.763,96.3839,17997098.031891,0
+GE.US,D,20081106,000000,95.5004,95.5004,87.0487,88.7039,26313903.31315,0
+GE.US,D,20081107,000000,90.0423,92.3823,88.3958,91.2171,16335122.399623,0
+GE.US,D,20081110,000000,93.5251,93.7765,87.5371,89.2235,16732260.772776,0
+GE.US,D,20081111,000000,88.3639,88.49,83.9529,86.1205,21506568.408543,0
+GE.US,D,20081112,000000,84.5595,84.8986,77.646,78.7773,36603034.939618,0
+GE.US,D,20081113,000000,79.3443,81.8739,70.5121,81.5347,62209286.683373,0
+GE.US,D,20081114,000000,79.1239,82.6688,77.1624,77.4894,26509817.548044,0
+GE.US,D,20081117,000000,77.1624,79.7863,74.4714,77.9164,20156380.450874,0
+GE.US,D,20081118,000000,77.5334,79.0763,73.8499,77.6965,27930897.729669,0
+GE.US,D,20081119,000000,76.7599,78.3685,69.8888,69.8888,37534097.23366,0
+GE.US,D,20081120,000000,68.1919,69.8888,60.85,62.082,48599897.748563,0
+GE.US,D,20081121,000000,65.5765,68.003,61.8992,67.8658,35590997.571426,0
+GE.US,D,20081124,000000,70.7562,76.967,68.9522,73.8057,32917017.575386,0
+GE.US,D,20081125,000000,77.1119,77.7777,72.9887,76.2761,25282893.481275,0
+GE.US,D,20081126,000000,74.6605,78.5804,73.4968,78.3133,17125681.071118,0
+GE.US,D,20081128,000000,79.1711,83.1492,78.3685,83.0471,12204812.232399,0
+GE.US,D,20081201,000000,79.1239,79.2107,74.5659,74.9441,21616214.16814,0
+GE.US,D,20081202,000000,78.0549,86.0247,76.2761,85.1899,45297890.614878,0
+GE.US,D,20081203,000000,82.5587,88.3639,81.5347,87.672,32502011.117209,0
+GE.US,D,20081204,000000,86.2306,88.0742,82.8109,84.8986,23184119.588072,0
+GE.US,D,20081205,000000,84.0559,88.49,82.1261,86.316,22166655.531653,0
+GE.US,D,20081208,000000,89.0886,93.3432,88.759,91.3105,27152796.957183,0
+GE.US,D,20081209,000000,88.3958,90.2546,85.0878,85.9697,22888476.152272,0
+GE.US,D,20081210,000000,87.174,89.2235,85.4429,87.0487,15907529.832963,0
+GE.US,D,20081211,000000,84.166,85.1341,82.166,82.4637,16663317.078979,0
+GE.US,D,20081212,000000,80.2666,83.6385,79.3049,82.7717,14901979.102626,0
+GE.US,D,20081215,000000,82.7717,82.7717,80.5802,81.9753,13172180.657428,0
+GE.US,D,20081216,000000,82.8508,87.672,82.2594,86.664,24560325.183609,0
+GE.US,D,20081217,000000,85.2378,86.0247,79.6923,84.103,20878122.368646,0
+GE.US,D,20081218,000000,84.8436,84.9465,76.2761,77.2128,31740818.762778,0
+GE.US,D,20081219,000000,78.1623,80.0383,77.3822,79.7863,28184493.534864,0
+GE.US,D,20081222,000000,80.0854,80.4238,76.1753,77.7532,14999268.51528,0
+GE.US,D,20081223,000000,78.6828,79.7863,78.2605,79.4393,13470907.467663,0
+GE.US,D,20081224,000000,77.8784,78.4938,77.0174,77.9164,4840391.3696624,0
+GE.US,D,20081226,000000,77.646,78.0108,76.3204,77.2506,6135437.8279415,0
+GE.US,D,20081229,000000,77.1624,77.3822,74.2389,75.7484,11556709.521815,0
+GE.US,D,20081230,000000,76.433,76.6598,75.1945,76.5212,12068091.424101,0
+GE.US,D,20081231,000000,76.5212,79.0292,76.2761,78.3685,12467401.741944,0
+GE.US,D,20090102,000000,79.8412,82.5587,78.6828,82.5587,11808539.590562,0
+GE.US,D,20090105,000000,83.0471,83.3863,79.7863,80.4238,14992157.332252,0
+GE.US,D,20090106,000000,80.4238,82.1261,79.5963,81.5347,14717811.902316,0
+GE.US,D,20090107,000000,80.6353,80.7622,77.4326,77.9164,14638528.939371,0
+GE.US,D,20090108,000000,77.646,78.3685,76.0303,78.0549,12845326.465271,0
+GE.US,D,20090109,000000,78.415,79.2574,76.5779,77.3822,10988587.944591,0
+GE.US,D,20090112,000000,77.2506,78.3685,75.8239,76.5779,13511692.044515,0
+GE.US,D,20090113,000000,75.6917,75.88,71.1974,72.2727,26686441.969073,0
+GE.US,D,20090114,000000,70.5562,70.8003,67.8092,68.2361,20830331.96903,0
+GE.US,D,20090115,000000,68.0848,68.3804,64.0877,66.5889,29041764.293627,0
+GE.US,D,20090116,000000,68.6891,69.3737,63.17,67.513,26668088.972958,0
+GE.US,D,20090120,000000,67.4625,68.1416,61.8992,62.5405,24398708.887709,0
+GE.US,D,20090121,000000,57.4515,63.9869,57.4515,63.0124,30481268.557807,0
+GE.US,D,20090122,000000,59.9259,65.5765,58.3694,65.2126,31320615.377911,0
+GE.US,D,20090123,000000,61.3779,63.7978,57.4176,57.9509,56369158.438832,0
+GE.US,D,20090126,000000,60.3593,61.1707,58.8593,60.0709,25690235.297694,0
+GE.US,D,20090127,000000,61.5731,63.7978,61.1707,63.17,24618998.155899,0
+GE.US,D,20090128,000000,64.376,66.4943,63.697,65.2939,23858062.220422,0
+GE.US,D,20090129,000000,64.4824,64.577,61.3779,61.5227,16299100.614403,0
+GE.US,D,20090130,000000,61.5227,61.8992,58.0856,58.6733,22901738.851358,0
+GE.US,D,20090202,000000,58.1826,58.1826,55.6712,56.2014,28999829.639692,0
+GE.US,D,20090203,000000,57.4515,57.4515,54.7518,54.9984,26035346.011509,0
+GE.US,D,20090204,000000,55.9091,56.9632,54.1209,54.4588,21300864.555024,0
+GE.US,D,20090205,000000,53.6371,54.543,51.5543,52.4735,40255455.074072,0
+GE.US,D,20090206,000000,52.7123,55.3758,51.9915,53.6875,45188017.632544,0
+GE.US,D,20090209,000000,54.8504,62.3837,53.7837,61.114,48114480.169318,0
+GE.US,D,20090210,000000,60.6555,61.114,54.952,56.2014,40552819.817296,0
+GE.US,D,20090211,000000,57.8022,58.2606,56.6354,57.7461,18103726.425897,0
+GE.US,D,20090212,000000,56.8252,56.8252,54.1682,56.4912,27296691.149148,0
+GE.US,D,20090213,000000,55.8562,56.7834,54.9022,55.3285,17788717.01218,0
+GE.US,D,20090217,000000,54.1682,54.1682,51.7946,52.2813,27646449.139125,0
+GE.US,D,20090218,000000,53.5363,53.9208,51.652,52.524,19689285.402124,0
+GE.US,D,20090219,000000,52.9116,53.1061,48.1227,48.6559,32433698.315588,0
+GE.US,D,20090220,000000,46.9624,47.5909,43.4314,45.3654,67160294.904211,0
+GE.US,D,20090223,000000,46.3322,46.4289,42.4648,42.8013,46286571.00918,0
+GE.US,D,20090224,000000,43.2858,44.7849,40.7736,43.9136,53641981.665359,0
+GE.US,D,20090225,000000,43.9632,45.7538,42.123,43.5772,39627826.528264,0
+GE.US,D,20090226,000000,44.8843,47.1562,43.5772,44.0121,32095658.163978,0
+GE.US,D,20090227,000000,41.5928,44.4948,40.6262,41.1564,66269571.627356,0
+GE.US,D,20090302,000000,40.0921,40.1409,36.3226,36.7567,61092629.11317,0
+GE.US,D,20090303,000000,37.914,38.1588,33.1298,33.9018,85563234.320829,0
+GE.US,D,20090304,000000,35.0159,35.0653,27.7146,32.3563,155569153.78294,0
+GE.US,D,20090305,000000,32.6461,34.6769,31.5802,32.2097,91934484.918794,0
+GE.US,D,20090306,000000,33.8552,35.0653,32.2097,34.1445,65792581.599723,0
+GE.US,D,20090309,000000,33.6144,37.8698,33.2738,35.8389,54773486.14679,0
+GE.US,D,20090310,000000,38.7395,43.4797,38.4488,42.899,76201014.047932,0
+GE.US,D,20090311,000000,44.6398,45.2694,40.189,41.0619,51974246.761868,0
+GE.US,D,20090312,000000,42.2224,47.2988,40.7736,46.2856,73415659.368464,0
+GE.US,D,20090313,000000,47.8809,48.2652,44.981,46.5275,44705038.572146,0
+GE.US,D,20090316,000000,48.2173,50.1047,46.4289,46.7205,46775720.626645,0
+GE.US,D,20090317,000000,47.6382,48.6096,45.6547,48.3638,31112016.02127,0
+GE.US,D,20090318,000000,48.0274,51.7,46.9151,49.9117,41248211.514201,0
+GE.US,D,20090319,000000,54.1682,54.9022,48.1227,48.9916,59490368.631211,0
+GE.US,D,20090320,000000,48.6096,48.7033,44.7849,46.1399,52267875.658669,0
+GE.US,D,20090323,000000,49.7188,50.5412,47.2988,50.4418,44011990.189036,0
+GE.US,D,20090324,000000,49.4289,52.7579,48.6096,50.3475,40630104.743452,0
+GE.US,D,20090325,000000,51.9411,53.6371,48.7985,50.7334,43328360.759527,0
+GE.US,D,20090326,000000,52.4735,53.2072,51.5069,52.7123,33265356.375321,0
+GE.US,D,20090327,000000,52.0884,53.3393,51.5069,52.1356,21632184.499039,0
+GE.US,D,20090330,000000,49.9575,54.0223,47.2988,48.0274,31836492.228268,0
+GE.US,D,20090331,000000,49.9575,50.5907,48.0274,48.8964,27416078.290139,0
+GE.US,D,20090401,000000,47.9306,49.621,47.3956,49.1839,23546858.47017,0
+GE.US,D,20090402,000000,51.9915,53.2072,51.1219,51.9411,30297249.877382,0
+GE.US,D,20090403,000000,52.2813,53.1558,51.7946,52.9116,25551394.590134,0
+GE.US,D,20090406,000000,52.4735,54.317,51.5543,54.1209,27187527.761835,0
+GE.US,D,20090407,000000,52.7123,52.7579,51.1219,51.5069,22187185.55006,0
+GE.US,D,20090408,000000,51.8993,52.0884,50.3475,51.4582,19804446.708002,0
+GE.US,D,20090409,000000,54.369,56.2492,53.6371,54.7983,31064506.159219,0
+GE.US,D,20090413,000000,55.3285,60.0709,54.4138,58.6733,39343403.325736,0
+GE.US,D,20090414,000000,60.416,60.4537,55.2253,55.6712,37902029.234244,0
+GE.US,D,20090415,000000,55.5744,57.8022,53.8868,57.2192,24833201.916872,0
+GE.US,D,20090416,000000,58.3156,60.1205,56.6354,59.3398,27329267.780718,0
+GE.US,D,20090417,000000,59.9765,61.5731,56.8252,59.9259,46182970.135976,0
+GE.US,D,20090420,000000,58.0416,58.6176,54.4138,54.9022,29664566.577767,0
+GE.US,D,20090421,000000,53.1558,57.4927,52.4735,56.5817,25503858.070668,0
+GE.US,D,20090422,000000,56.3841,60.3593,55.7106,57.0694,26886422.094586,0
+GE.US,D,20090423,000000,58.8104,58.9514,55.9563,57.4515,19591128.988757,0
+GE.US,D,20090424,000000,58.1826,59.7314,57.8022,58.5757,20111714.046515,0
+GE.US,D,20090427,000000,58.6733,59.7314,57.3151,58.4709,16869825.732577,0
+GE.US,D,20090428,000000,57.8022,59.399,56.9632,58.0416,17040250.400316,0
+GE.US,D,20090429,000000,58.8593,60.7997,58.5757,59.1089,21046975.518253,0
+GE.US,D,20090430,000000,60.605,61.9498,60.5544,61.1707,23618724.324501,0
+GE.US,D,20090501,000000,61.6227,62.1325,60.4537,61.3779,16531034.095719,0
+GE.US,D,20090504,000000,62.6666,63.697,61.9498,63.3646,24275913.405689,0
+GE.US,D,20090505,000000,64.0877,65.2498,62.8675,63.3646,21787458.868769,0
+GE.US,D,20090506,000000,65.1505,66.7276,64.376,66.1115,26625198.460254,0
+GE.US,D,20090507,000000,69.154,69.6005,66.5889,67.513,29358685.424879,0
+GE.US,D,20090508,000000,69.5629,70.3608,68.3804,70.2733,26449150.347171,0
+GE.US,D,20090511,000000,69.5629,69.7313,68.1919,68.6386,19315198.077279,0
+GE.US,D,20090512,000000,68.8703,69.2105,64.1318,66.1555,24410546.049746,0
+GE.US,D,20090513,000000,63.8924,64.0877,61.6732,62.4405,22017023.648277,0
+GE.US,D,20090514,000000,61.7551,63.7475,60.4537,63.0628,18652993.593708,0
+GE.US,D,20090515,000000,63.2196,64.1318,61.4219,62.1892,17211769.291508,0
+GE.US,D,20090518,000000,63.4079,65.2939,63.2573,65.1505,15850726.687986,0
+GE.US,D,20090519,000000,65.9611,67.513,65.2498,66.2485,19015289.454941,0
+GE.US,D,20090520,000000,67.8658,69.5629,66.444,66.5889,23470054.6469,0
+GE.US,D,20090521,000000,65.3371,65.4379,63.1132,64.0374,21759731.348082,0
+GE.US,D,20090522,000000,64.6336,64.8165,62.962,63.3646,11165353.269101,0
+GE.US,D,20090526,000000,62.962,65.8287,62.1325,64.7596,19823867.270151,0
+GE.US,D,20090527,000000,65.1505,65.2939,62.1892,62.817,22220568.251112,0
+GE.US,D,20090528,000000,63.9869,64.2255,61.9498,63.7978,17036364.764607,0
+GE.US,D,20090529,000000,64.4824,65.4379,59.1089,65.2126,17529212.146469,0
+GE.US,D,20090601,000000,66.8283,67.6516,65.3371,67.0229,17844585.878202,0
+GE.US,D,20090602,000000,66.2485,66.9789,65.5262,66.7276,13661902.774635,0
+GE.US,D,20090603,000000,66.0116,66.2485,64.3382,65.2939,14113980.812456,0
+GE.US,D,20090604,000000,65.8729,66.4943,64.9487,66.4943,12054343.813926,0
+GE.US,D,20090605,000000,67.513,67.6075,65.3371,65.4883,15627579.998694,0
+GE.US,D,20090608,000000,65.2939,66.1998,64.5201,65.5765,12086285.74512,0
+GE.US,D,20090609,000000,65.5765,66.1998,64.8165,65.627,11222058.670221,0
+GE.US,D,20090610,000000,66.362,66.5889,63.452,64.8165,16902620.701076,0
+GE.US,D,20090611,000000,64.9487,66.4943,64.5201,65.1064,14759346.695013,0
+GE.US,D,20090612,000000,65.0495,65.3876,64.2816,65.3371,11863309.15553,0
+GE.US,D,20090615,000000,64.6336,64.6336,62.9053,63.5962,15590425.908001,0
+GE.US,D,20090616,000000,63.7475,63.9869,61.5227,61.7994,18870694.55376,0
+GE.US,D,20090617,000000,61.4724,61.5731,58.7166,59.246,26761345.499413,0
+GE.US,D,20090618,000000,58.9514,59.1964,55.4271,57.9037,36394678.038522,0
+GE.US,D,20090619,000000,58.6733,59.3398,57.6918,58.5259,25733804.939801,0
+GE.US,D,20090622,000000,57.3696,57.5397,55.6231,55.7106,21136423.842442,0
+GE.US,D,20090623,000000,55.7563,56.3841,54.4138,56.1099,17973028.924178,0
+GE.US,D,20090624,000000,56.926,58.1826,56.2014,56.5817,17060115.252728,0
+GE.US,D,20090625,000000,56.2014,57.6918,55.7106,57.3696,15657263.665946,0
+GE.US,D,20090626,000000,57.5397,58.0416,56.5817,56.8252,14068387.745545,0
+GE.US,D,20090629,000000,57.164,57.2192,56.2966,56.8788,10882045.869837,0
+GE.US,D,20090630,000000,57.2735,57.7461,55.8562,56.6881,18125306.238727,0
+GE.US,D,20090701,000000,56.8788,57.5397,56.2966,56.9632,13256707.514892,0
+GE.US,D,20090702,000000,56.2966,56.9632,55.4271,55.4271,14772873.429456,0
+GE.US,D,20090706,000000,54.9984,55.7106,54.499,55.5223,13535575.819717,0
+GE.US,D,20090707,000000,55.4686,55.8098,53.0131,53.2502,20485266.953641,0
+GE.US,D,20090708,000000,53.1558,53.4836,50.7814,51.7946,28855458.153044,0
+GE.US,D,20090709,000000,52.9116,53.1558,51.4085,52.524,16853949.337335,0
+GE.US,D,20090710,000000,51.9411,52.4735,51.2699,52.1356,14487711.435689,0
+GE.US,D,20090713,000000,52.6176,55.6231,52.5735,55.4271,20984395.33044,0
+GE.US,D,20090714,000000,55.9563,56.7401,55.4271,56.2966,14779719.307727,0
+GE.US,D,20090715,000000,57.6429,59.399,57.3696,59.1964,19023379.345954,0
+GE.US,D,20090716,000000,58.3694,60.4537,57.5397,59.9765,19066372.680118,0
+GE.US,D,20090717,000000,57.5885,57.9509,55.8562,56.3376,37379581.96558,0
+GE.US,D,20090720,000000,56.6354,57.6918,56.0106,56.4384,19473064.563351,0
+GE.US,D,20090721,000000,56.9632,57.1222,54.7518,55.4686,20912567.558127,0
+GE.US,D,20090722,000000,54.952,56.7834,54.4138,56.2492,16150587.073094,0
+GE.US,D,20090723,000000,56.3376,58.4189,55.9563,57.8022,21120457.319748,0
+GE.US,D,20090724,000000,57.4927,58.2606,56.9632,58.1826,12350856.789243,0
+GE.US,D,20090727,000000,58.8593,59.8816,58.1826,59.5872,15904461.691337,0
+GE.US,D,20090728,000000,59.246,61.4219,58.9018,60.5544,21805513.555705,0
+GE.US,D,20090729,000000,60.1709,60.1709,58.5757,59.298,16538349.652269,0
+GE.US,D,20090730,000000,62.9053,64.6653,62.7162,63.4079,34878131.303731,0
+GE.US,D,20090731,000000,64.0374,65.0495,63.5962,64.8165,22585376.256438,0
+GE.US,D,20090803,000000,66.0116,66.9292,65.0495,66.362,20455358.602457,0
+GE.US,D,20090804,000000,66.362,66.8283,64.7596,66.8283,23623513.77355,0
+GE.US,D,20090805,000000,66.9789,68.1919,66.885,67.6516,20595566.45463,0
+GE.US,D,20090806,000000,68.6386,69.7879,67.8092,69.2105,24831431.10282,0
+GE.US,D,20090807,000000,70.2733,71.9638,69.6005,71.1029,19794843.691292,0
+GE.US,D,20090810,000000,70.7058,71.7496,69.6005,70.4552,17705987.626186,0
+GE.US,D,20090811,000000,69.8385,70.1032,67.0229,67.6516,21139175.903278,0
+GE.US,D,20090812,000000,66.7276,69.3737,66.1555,68.3236,19084867.849117,0
+GE.US,D,20090813,000000,69.5629,69.7313,67.4183,68.1919,17309916.819069,0
+GE.US,D,20090814,000000,68.2361,68.4308,66.5889,67.3239,13576092.553009,0
+GE.US,D,20090817,000000,64.577,64.9045,63.6465,64.6336,16784986.602528,0
+GE.US,D,20090818,000000,65.4379,66.0116,65.0495,65.7279,12423708.967963,0
+GE.US,D,20090819,000000,64.4824,65.8729,64.2816,65.4379,12473822.370962,0
+GE.US,D,20090820,000000,66.0682,67.1293,65.627,66.7843,13199449.924444,0
+GE.US,D,20090821,000000,68.4813,69.053,67.7019,68.7459,18728246.209257,0
+GE.US,D,20090824,000000,69.4618,70.1536,67.9469,68.6891,17236506.104016,0
+GE.US,D,20090825,000000,68.8333,69.8385,68.6891,69.154,15436975.667155,0
+GE.US,D,20090826,000000,68.8703,69.154,67.7524,68.2361,13762325.06835,0
+GE.US,D,20090827,000000,68.2361,68.9081,67.4625,68.6386,13186018.395058,0
+GE.US,D,20090828,000000,69.4242,69.5187,67.6075,68.0848,15264580.889442,0
+GE.US,D,20090831,000000,67.4183,67.6075,66.4943,67.2363,13864480.094095,0
+GE.US,D,20090901,000000,66.444,67.1293,64.2816,64.5201,21358349.368206,0
+GE.US,D,20090902,000000,63.8924,64.4266,63.0124,63.8484,14493087.347886,0
+GE.US,D,20090903,000000,64.577,65.2126,64.2816,65.0495,11235081.452564,0
+GE.US,D,20090904,000000,65.2126,67.2363,64.3382,67.0797,15908874.128361,0
+GE.US,D,20090908,000000,70.2167,71.065,69.4618,70.1536,29543040.496504,0
+GE.US,D,20090909,000000,71.485,72.6674,70.6554,71.9262,31649660.555771,0
+GE.US,D,20090910,000000,72.1654,72.2727,70.2167,71.5857,24759073.990394,0
+GE.US,D,20090911,000000,71.9262,72.4405,70.7562,70.9579,20893527.816208,0
+GE.US,D,20090914,000000,70.3608,74.5155,69.6448,74.2389,28750585.340283,0
+GE.US,D,20090915,000000,74.9061,78.1116,74.8557,77.3822,43192214.989772,0
+GE.US,D,20090916,000000,79.2574,83.0934,78.9661,82.2131,55212227.860282,0
+GE.US,D,20090917,000000,82.0702,84.7406,79.0763,80.5802,52709813.723261,0
+GE.US,D,20090918,000000,81.6289,81.6289,79.4393,79.7863,25415839.091727,0
+GE.US,D,20090921,000000,79.4393,81.684,78.5251,81.0463,22565499.979418,0
+GE.US,D,20090922,000000,82.5188,83.1492,81.7781,82.2594,19799939.065922,0
+GE.US,D,20090923,000000,83.0471,84.6464,81.9753,82.2131,27730898.563142,0
+GE.US,D,20090924,000000,82.5188,83.0471,79.0292,80.1796,25436040.335341,0
+GE.US,D,20090925,000000,79.0763,80.1333,77.6965,79.1711,21430632.855388,0
+GE.US,D,20090928,000000,79.6524,81.7781,79.4946,81.0463,15232918.226415,0
+GE.US,D,20090929,000000,81.7781,82.6688,80.6353,80.818,16683897.873418,0
+GE.US,D,20090930,000000,81.4086,81.5347,78.8802,79.3918,24947529.226457,0
+GE.US,D,20091001,000000,78.8802,79.2574,77.1624,77.2506,23432116.06654,0
+GE.US,D,20091002,000000,74.7109,75.7484,73.2644,74.2769,27492158.554979,0
+GE.US,D,20091005,000000,75.4016,76.967,74.9999,76.5779,15284392.427024,0
+GE.US,D,20091006,000000,78.0549,79.3049,77.3822,77.7777,19768664.839524,0
+GE.US,D,20091007,000000,77.5334,78.9353,76.967,78.1623,12569978.208739,0
+GE.US,D,20091008,000000,79.5963,80.0383,78.3685,78.4623,15980847.88176,0
+GE.US,D,20091009,000000,78.3685,79.1711,77.8784,78.2605,14537960.664568,0
+GE.US,D,20091012,000000,79.1239,79.7393,78.6828,78.9661,12065057.556296,0
+GE.US,D,20091013,000000,78.9353,79.9984,77.7777,79.2574,14585957.97651,0
+GE.US,D,20091014,000000,81.0942,81.5746,80.0854,81.4477,19108100.421732,0
+GE.US,D,20091015,000000,81.4477,81.4477,79.6923,81.2035,19053126.483242,0
+GE.US,D,20091016,000000,79.0763,79.3443,76.6598,77.7777,37682585.386956,0
+GE.US,D,20091019,000000,77.646,78.0108,76.433,76.6093,20471198.185075,0
+GE.US,D,20091020,000000,76.433,76.5212,74.8117,75.3512,20878263.272129,0
+GE.US,D,20091021,000000,74.9999,77.1624,74.9441,75.0937,19973348.094837,0
+GE.US,D,20091022,000000,74.9441,75.3512,73.0835,74.1822,25849380.070327,0
+GE.US,D,20091023,000000,74.3208,74.4714,73.0835,73.4968,18197155.590851,0
+GE.US,D,20091026,000000,73.6922,74.7109,71.7496,72.5791,19900363.898438,0
+GE.US,D,20091027,000000,72.8754,73.2158,71.8694,72.216,18078568.172336,0
+GE.US,D,20091028,000000,71.4298,71.6929,69.4242,69.7313,22168930.297805,0
+GE.US,D,20091029,000000,70.3229,72.4972,69.9456,71.9262,17291890.058949,0
+GE.US,D,20091030,000000,72.216,72.2727,68.4308,68.9522,26842480.518058,0
+GE.US,D,20091102,000000,69.154,70.5562,68.6386,69.996,20893752.500141,0
+GE.US,D,20091103,000000,68.6891,69.996,68.5314,69.261,15911604.609385,0
+GE.US,D,20091104,000000,69.8385,70.5562,68.4308,68.6386,16551963.975365,0
+GE.US,D,20091105,000000,69.053,70.3608,68.7459,69.7879,14554712.946331,0
+GE.US,D,20091106,000000,72.4405,74.9061,71.7496,74.1327,34056172.735166,0
+GE.US,D,20091109,000000,75.924,77.0174,75.4458,76.6598,21242741.233259,0
+GE.US,D,20091110,000000,77.1624,77.3389,74.8557,76.3204,15202137.796914,0
+GE.US,D,20091111,000000,77.1119,77.2506,75.6917,76.5779,14734277.299506,0
+GE.US,D,20091112,000000,76.433,77.1119,75.7484,76.1753,13567008.721208,0
+GE.US,D,20091113,000000,76.2321,76.433,75.2451,75.7484,13515879.797605,0
+GE.US,D,20091116,000000,76.433,78.3133,76.2761,77.3822,20284286.540332,0
+GE.US,D,20091117,000000,77.2128,77.7777,76.8599,77.4894,10754864.608211,0
+GE.US,D,20091118,000000,77.4326,78.0549,77.1624,77.8281,9823408.7999353,0
+GE.US,D,20091119,000000,77.0174,77.2128,75.2954,76.2321,14404706.589733,0
+GE.US,D,20091120,000000,75.7484,76.0303,74.7109,75.4016,13177050.078725,0
+GE.US,D,20091123,000000,76.5779,77.5902,76.5779,77.4894,15267712.501104,0
+GE.US,D,20091124,000000,77.7777,78.3685,77.0174,77.973,16642000.032104,0
+GE.US,D,20091125,000000,78.5251,78.5804,77.5902,78.2605,9956773.3126384,0
+GE.US,D,20091127,000000,74.9061,77.7777,73.9885,77.1119,12595625.18159,0
+GE.US,D,20091130,000000,76.5212,77.6965,76.4706,77.4894,14485227.218411,0
+GE.US,D,20091201,000000,78.6828,79.0763,77.2128,78.2156,20265342.003466,0
+GE.US,D,20091202,000000,77.973,78.4623,77.2128,77.7532,13477433.456943,0
+GE.US,D,20091203,000000,77.973,78.8802,77.3822,77.3822,15406982.26612,0
+GE.US,D,20091204,000000,79.0292,79.7393,77.6965,78.3685,18271411.726808,0
+GE.US,D,20091207,000000,77.7532,78.5251,77.4326,77.7777,13307770.429656,0
+GE.US,D,20091208,000000,76.9104,77.0615,75.6917,76.0303,16275333.624071,0
+GE.US,D,20091209,000000,76.0808,76.3762,75.0504,75.7484,12122513.173262,0
+GE.US,D,20091210,000000,76.4706,76.6598,75.1945,75.4899,11527286.081719,0
+GE.US,D,20091211,000000,76.0303,77.3822,75.88,77.0174,11652699.068094,0
+GE.US,D,20091214,000000,77.2884,77.7532,77.0174,77.1624,9065377.2533837,0
+GE.US,D,20091215,000000,76.5779,77.4894,75.6917,76.1753,16366391.548417,0
+GE.US,D,20091216,000000,76.433,76.6598,75.7484,75.88,14986950.250355,0
+GE.US,D,20091217,000000,75.4016,77.1624,75.1945,76.3762,14103476.521211,0
+GE.US,D,20091218,000000,76.967,76.967,75.4016,75.4016,16305984.574697,0
+GE.US,D,20091221,000000,75.88,76.3762,75.0937,75.2954,10914042.385263,0
+GE.US,D,20091222,000000,75.2954,75.88,74.61,74.8557,9944033.6066631,0
+GE.US,D,20091223,000000,74.7674,74.8557,74.0326,74.5155,8741526.463411,0
+GE.US,D,20091224,000000,74.3705,74.8557,74.2769,74.6605,3841725.8690218,0
+GE.US,D,20091228,000000,74.3705,74.61,73.8057,74.1822,9444884.919452,0
+GE.US,D,20091229,000000,74.2769,75.0937,73.9885,74.6605,9990133.1644754,0
+GE.US,D,20091230,000000,74.0326,74.3208,73.8057,74.2389,9283314.3219767,0
+GE.US,D,20091231,000000,73.8499,74.1822,73.1716,73.1716,9186877.9466323,0
+GE.US,D,20100104,000000,73.604,75.6413,73.2644,74.7109,13832024.055596,0
+GE.US,D,20100105,000000,74.7674,75.7926,74.7109,75.0937,13316712.088573,0
+GE.US,D,20100106,000000,75.0937,75.534,74.6605,74.7109,11426032.33051,0
+GE.US,D,20100107,000000,74.8557,79.6923,74.61,78.5804,38302071.996324,0
+GE.US,D,20100108,000000,78.8802,80.7302,78.6828,80.2666,23783020.325398,0
+GE.US,D,20100111,000000,81.4086,81.6289,79.9984,81.0463,15803996.237998,0
+GE.US,D,20100112,000000,80.1796,81.4086,80.1333,81.0942,13339129.705903,0
+GE.US,D,20100113,000000,81.0463,81.826,80.1333,81.4086,13501615.541323,0
+GE.US,D,20100114,000000,81.2035,81.5746,80.6911,80.7622,11846898.342571,0
+GE.US,D,20100115,000000,80.6911,81.0072,79.0763,79.4946,15307019.495478,0
+GE.US,D,20100119,000000,79.0763,81.0072,79.0292,79.9984,12532323.974149,0
+GE.US,D,20100120,000000,79.9984,80.6911,78.9661,79.7863,13311862.97769,0
+GE.US,D,20100121,000000,79.6524,79.6923,77.1624,77.4894,20446014.5435,0
+GE.US,D,20100122,000000,80.0383,81.0463,77.8281,77.9164,33593592.944901,0
+GE.US,D,20100125,000000,79.5963,79.9433,78.4623,79.1711,15520857.669035,0
+GE.US,D,20100126,000000,78.9661,80.7622,78.6355,79.0763,16104794.710262,0
+GE.US,D,20100127,000000,78.7773,79.2574,77.5334,78.8247,15879642.36778,0
+GE.US,D,20100128,000000,79.4393,79.5423,77.4326,78.1623,16328775.39585,0
+GE.US,D,20100129,000000,78.4623,79.7863,77.7532,77.7777,16748340.272135,0
+GE.US,D,20100201,000000,78.3685,79.0292,77.8784,78.5804,11740459.089279,0
+GE.US,D,20100202,000000,78.6828,81.9753,78.5251,81.4789,23891514.738513,0
+GE.US,D,20100203,000000,81.2035,82.3607,80.3759,80.6911,14590946.721477,0
+GE.US,D,20100204,000000,79.6923,79.7863,77.4326,77.5902,22707862.004673,0
+GE.US,D,20100205,000000,77.5902,78.3133,73.7491,76.3762,29638118.613041,0
+GE.US,D,20100208,000000,76.5779,76.6093,74.8117,75.4458,14533474.602303,0
+GE.US,D,20100209,000000,76.2321,76.8599,74.61,75.4458,20168143.987669,0
+GE.US,D,20100210,000000,75.2954,76.7599,74.9441,75.88,14124766.91067,0
+GE.US,D,20100211,000000,75.534,76.3762,74.8557,76.2761,13807650.291701,0
+GE.US,D,20100212,000000,75.4016,76.1753,74.2389,75.1945,15787538.457211,0
+GE.US,D,20100216,000000,75.924,77.973,75.8239,77.5902,14317262.649335,0
+GE.US,D,20100217,000000,78.3133,78.4623,77.6965,78.1116,12494264.800718,0
+GE.US,D,20100218,000000,77.8784,78.7773,77.7777,78.5251,9761681.6494302,0
+GE.US,D,20100219,000000,78.0549,78.5804,77.3822,78.2156,13475281.822664,0
+GE.US,D,20100222,000000,78.4938,79.0292,78.1623,78.5804,9279177.3449168,0
+GE.US,D,20100223,000000,78.3133,78.9353,76.7102,77.1624,13046584.877347,0
+GE.US,D,20100224,000000,77.2884,78.0549,76.8039,77.973,11674900.887296,0
+GE.US,D,20100225,000000,76.2321,77.1624,75.9798,77.0174,13078394.790862,0
+GE.US,D,20100226,000000,77.3822,78.1116,77.1624,77.6965,12484809.034495,0
+GE.US,D,20100301,000000,77.8784,78.1116,76.5779,76.9104,12940907.264507,0
+GE.US,D,20100302,000000,77.0174,77.1624,76.5779,76.9104,10868596.56884,0
+GE.US,D,20100303,000000,77.2884,78.7773,77.1624,77.5334,17313540.958224,0
+GE.US,D,20100304,000000,77.6965,78.1623,77.2506,77.9164,9731643.8193687,0
+GE.US,D,20100305,000000,78.3133,79.1711,78.1116,79.0763,13458141.104271,0
+GE.US,D,20100308,000000,79.1711,79.6524,78.5251,78.6828,11075502.544873,0
+GE.US,D,20100309,000000,78.8247,80.3759,78.5804,79.7393,17287367.184061,0
+GE.US,D,20100310,000000,79.7393,80.3208,79.3918,79.8412,14023523.314668,0
+GE.US,D,20100311,000000,79.7393,80.0383,78.9353,79.6923,13410133.637125,0
+GE.US,D,20100312,000000,80.1796,82.5188,79.7863,82.4158,23260077.99044,0
+GE.US,D,20100315,000000,82.3073,83.9218,81.9282,83.6385,24388118.277209,0
+GE.US,D,20100316,000000,84.5986,87.8132,84.4094,87.3958,47251365.08948,0
+GE.US,D,20100317,000000,88.648,88.9944,86.8978,87.2298,33179331.624966,0
+GE.US,D,20100318,000000,87.4828,88.3009,86.601,87.9792,18289075.438312,0
+GE.US,D,20100319,000000,88.648,88.7039,86.7039,87.3958,23734722.165478,0
+GE.US,D,20100322,000000,86.411,87.672,86.0806,87.3958,13427457.149225,0
+GE.US,D,20100323,000000,87.8132,89.2235,87.7654,88.648,22240624.783038,0
+GE.US,D,20100324,000000,88.8045,91.6097,88.3639,89.2235,25690025.846569,0
+GE.US,D,20100325,000000,90.4836,90.7287,88.3009,88.49,20185920.675841,0
+GE.US,D,20100326,000000,88.6018,90.0966,87.9162,88.7039,17446038.470212,0
+GE.US,D,20100329,000000,89.5778,89.767,88.2618,88.9944,17348944.545276,0
+GE.US,D,20100330,000000,89.3352,89.3823,88.2618,88.49,10987469.602526,0
+GE.US,D,20100331,000000,88.0742,88.8045,87.672,88.0343,12236557.406476,0
+GE.US,D,20100401,000000,88.3639,88.9944,87.9162,88.648,9397960.2511492,0
+GE.US,D,20100405,000000,89.0886,90.2075,88.648,89.6249,11547463.206717,0
+GE.US,D,20100406,000000,89.2235,90.2075,89.0495,89.9393,11125589.290456,0
+GE.US,D,20100407,000000,89.7901,90.6736,88.9465,89.4693,12495732.22799,0
+GE.US,D,20100408,000000,88.9066,90.2075,88.2618,89.767,12501181.765431,0
+GE.US,D,20100409,000000,89.8771,90.3025,88.9944,89.5778,11285552.826576,0
+GE.US,D,20100412,000000,89.767,91.7997,89.672,90.4836,14809727.941573,0
+GE.US,D,20100413,000000,90.6736,92.5164,90.5387,91.6656,19115617.813,0
+GE.US,D,20100414,000000,92.9098,93.8396,91.9505,93.5794,16913001.86045,0
+GE.US,D,20100415,000000,94.0838,95.233,93.6816,94.2969,21265679.304902,0
+GE.US,D,20100416,000000,94.0279,94.0838,90.2075,91.7598,35625728.376078,0
+GE.US,D,20100419,000000,90.1524,91.7598,90.1524,91.6097,16137696.308427,0
+GE.US,D,20100420,000000,92.099,92.8699,91.7997,91.8947,11896398.625006,0
+GE.US,D,20100421,000000,92.3823,92.7686,91.3575,92.0511,12021195.952015,0
+GE.US,D,20100422,000000,91.4605,91.9505,89.9944,91.6656,15093114.043683,0
+GE.US,D,20100423,000000,91.2091,92.3903,90.9322,92.2322,11946070.276543,0
+GE.US,D,20100426,000000,92.8699,93.6816,92.3823,93.3432,0,0
+GE.US,D,20100427,000000,93.0447,94.249,89.8771,90.4437,22642882.649433,0
+GE.US,D,20100428,000000,90.3025,92.3264,90.2075,91.6656,17565294.862926,0
+GE.US,D,20100429,000000,92.099,94.249,92.0511,94.249,14460913.116354,0
+GE.US,D,20100430,000000,94.1237,95.2809,90.901,91.2171,23155371.469176,0
+GE.US,D,20100503,000000,91.7598,93.5251,91.7047,93.1453,12417671.697973,0
+GE.US,D,20100504,000000,92.1931,92.2322,88.759,89.846,19415009.78923,0
+GE.US,D,20100505,000000,88.1293,89.4294,86.7039,87.5371,22075947.961916,0
+GE.US,D,20100506,000000,87.0487,87.7654,72.535,83.7159,37570582.350156,0
+GE.US,D,20100507,000000,84.5986,85.5587,79.8955,81.6289,34212576.87157,0
+GE.US,D,20100510,000000,86.4661,88.8516,86.4661,87.2298,28163715.98331,0
+GE.US,D,20100511,000000,86.316,88.7039,86.1676,87.0487,17257912.008945,0
+GE.US,D,20100512,000000,87.4828,89.4693,87.3958,89.1764,14024470.28763,0
+GE.US,D,20100513,000000,89.0495,89.1285,86.8524,87.2921,13294120.563338,0
+GE.US,D,20100514,000000,86.8978,87.2298,84.2211,85.3248,17298484.595872,0
+GE.US,D,20100517,000000,85.1899,85.6927,82.6688,84.9465,16279537.879371,0
+GE.US,D,20100518,000000,85.6927,86.411,82.4637,83.3392,16427057.479892,0
+GE.US,D,20100519,000000,82.5587,84.0559,81.0072,83.4964,27889167.449254,0
+GE.US,D,20100520,000000,81.2985,81.4086,78.5804,78.6355,31799665.642971,0
+GE.US,D,20100521,000000,75.924,79.4393,75.6917,79.3918,30263608.218579,0
+GE.US,D,20100524,000000,78.9353,79.2574,77.2506,77.4326,15326027.502382,0
+GE.US,D,20100525,000000,74.9441,77.2506,73.7491,77.1624,25258241.718615,0
+GE.US,D,20100526,000000,79.0292,79.7393,77.2506,77.4326,17185756.73124,0
+GE.US,D,20100527,000000,79.4946,80.6911,78.0549,80.5802,14452212.643581,0
+GE.US,D,20100528,000000,80.5802,80.7302,78.1623,79.0763,14538893.674124,0
+GE.US,D,20100601,000000,78.5251,79.8412,77.0615,77.2884,15093643.383798,0
+GE.US,D,20100602,000000,78.1623,79.2574,77.1624,79.0763,12973633.685367,0
+GE.US,D,20100603,000000,79.3443,79.6923,78.4938,79.5423,10707165.605447,0
+GE.US,D,20100604,000000,77.7777,77.7777,75.2451,75.9798,23556319.313993,0
+GE.US,D,20100607,000000,76.0808,76.1753,74.3208,74.5155,15108261.802891,0
+GE.US,D,20100608,000000,74.7674,75.1945,72.7808,74.8557,18470226.542429,0
+GE.US,D,20100609,000000,75.4016,75.924,73.604,74.0829,13813277.545247,0
+GE.US,D,20100610,000000,75.4016,76.7599,75.0504,75.8239,16226464.233812,0
+GE.US,D,20100611,000000,75.0937,75.4899,74.3208,75.2451,14616300.462752,0
+GE.US,D,20100614,000000,76.2761,76.8039,74.2389,74.4209,15601430.343145,0
+GE.US,D,20100615,000000,75.0504,76.6598,74.2769,76.3204,16324305.835792,0
+GE.US,D,20100616,000000,75.9798,77.8281,75.534,76.6598,17894977.279967,0
+GE.US,D,20100617,000000,76.7599,77.0615,75.6917,76.967,11780841.266092,0
+GE.US,D,20100618,000000,77.3822,77.646,76.7102,77.1624,12238056.568768,0
+GE.US,D,20100621,000000,78.415,79.5423,77.5334,77.8784,14683827.505307,0
+GE.US,D,20100622,000000,77.8281,78.2156,76.2761,76.3762,13318196.018055,0
+GE.US,D,20100623,000000,76.2321,76.8599,74.3208,74.4209,20143813.383401,0
+GE.US,D,20100624,000000,74.3705,74.7109,72.535,72.9384,19895856.256356,0
+GE.US,D,20100625,000000,73.1274,73.2644,71.6929,72.1152,27696957.32576,0
+GE.US,D,20100628,000000,72.3648,73.4968,72.1152,72.535,12479490.245332,0
+GE.US,D,20100629,000000,71.3542,71.5353,69.0027,70.0528,23704298.437587,0
+GE.US,D,20100630,000000,69.9772,71.065,69.4431,69.707,16864046.150939,0
+GE.US,D,20100701,000000,69.3169,69.7879,67.0797,68.2793,22109517.264876,0
+GE.US,D,20100702,000000,68.4813,68.9522,66.4943,67.1293,16212707.737831,0
+GE.US,D,20100706,000000,68.2361,69.2105,66.7843,67.5696,15895975.747292,0
+GE.US,D,20100707,000000,67.6516,70.9012,67.513,70.7058,18917167.315396,0
+GE.US,D,20100708,000000,71.9262,73.3519,70.4552,71.7496,18254458.879726,0
+GE.US,D,20100709,000000,71.7496,72.4972,71.3542,72.316,9510359.3409855,0
+GE.US,D,20100712,000000,72.0647,72.4972,71.485,72.216,7911739.5003912,0
+GE.US,D,20100713,000000,73.604,74.2389,73.3086,73.5536,11923934.46618,0
+GE.US,D,20100714,000000,73.8057,73.9885,72.8312,73.4968,9430115.4416696,0
+GE.US,D,20100715,000000,73.3086,73.9065,71.9638,73.7491,16384316.756476,0
+GE.US,D,20100716,000000,72.535,72.8312,70.1536,70.3608,25912584.80331,0
+GE.US,D,20100719,000000,70.3608,71.2975,69.996,70.7058,10098870.033134,0
+GE.US,D,20100720,000000,69.4618,72.5791,69.4618,72.2727,13874061.530992,0
+GE.US,D,20100721,000000,73.0835,73.4968,70.8003,71.7938,13408195.262171,0
+GE.US,D,20100722,000000,72.9384,73.9444,72.4026,73.5536,13249755.006959,0
+GE.US,D,20100723,000000,73.5536,76.6598,72.6674,75.9798,23264367.29559,0
+GE.US,D,20100726,000000,76.967,78.1623,75.924,78.0549,16701429.567242,0
+GE.US,D,20100727,000000,78.8247,80.1333,77.8784,78.2605,14449705.577089,0
+GE.US,D,20100728,000000,77.8784,78.2605,77.1624,77.646,10830074.064133,0
+GE.US,D,20100729,000000,77.646,78.5251,77.1119,78.1116,14428718.57441,0
+GE.US,D,20100730,000000,77.0174,78.5251,76.967,77.973,12432577.001636,0
+GE.US,D,20100802,000000,78.9353,79.6524,78.8802,79.3443,13907158.616873,0
+GE.US,D,20100803,000000,79.2574,79.8955,79.1239,79.3049,11378603.710107,0
+GE.US,D,20100804,000000,79.3443,79.8412,79.1711,79.6923,9517530.1858495,0
+GE.US,D,20100805,000000,79.0763,79.9984,78.6828,79.8955,9627217.8356735,0
+GE.US,D,20100806,000000,78.9353,79.5423,77.8281,79.5423,12171091.870748,0
+GE.US,D,20100809,000000,79.3918,79.5963,78.8247,79.2107,8239653.6421804,0
+GE.US,D,20100810,000000,78.3133,79.0292,77.2128,78.5804,10993274.572178,0
+GE.US,D,20100811,000000,77.2884,77.5334,75.1441,75.924,15895950.359276,0
+GE.US,D,20100812,000000,74.5659,75.8239,74.1822,74.9061,12018158.276008,0
+GE.US,D,20100813,000000,74.1822,75.0504,74.1822,74.3705,8605901.1479635,0
+GE.US,D,20100816,000000,73.9444,74.9061,73.2644,74.7674,11656959.177027,0
+GE.US,D,20100817,000000,75.7484,76.125,74.9441,75.3512,12572428.152197,0
+GE.US,D,20100818,000000,75.3512,76.125,74.9999,75.924,8737037.862342,0
+GE.US,D,20100819,000000,75.2451,75.6413,72.7808,73.7491,16965218.660499,0
+GE.US,D,20100820,000000,73.4025,73.4025,72.0206,72.6674,13503529.797661,0
+GE.US,D,20100823,000000,73.604,73.8499,71.8314,72.0206,11459036.750136,0
+GE.US,D,20100824,000000,71.1469,71.3542,69.6753,70.4552,18496057.578389,0
+GE.US,D,20100825,000000,69.9456,71.0146,68.9081,70.4552,15836195.857544,0
+GE.US,D,20100826,000000,70.9012,71.6424,69.8385,70.1536,12037176.438117,0
+GE.US,D,20100827,000000,70.6554,71.3856,69.5187,71.1469,9583014.7625888,0
+GE.US,D,20100830,000000,70.9579,71.1974,70.1851,70.2167,7530160.1722912,0
+GE.US,D,20100831,000000,69.4556,70.5121,69.198,70.0528,12242175.774217,0
+GE.US,D,20100901,000000,71.2477,73.0392,70.6113,72.5791,16070588.168121,0
+GE.US,D,20100902,000000,73.0392,73.4968,72.2727,73.2644,11219804.21448,0
+GE.US,D,20100903,000000,73.4968,75.2451,73.4968,74.4209,13268123.235881,0
+GE.US,D,20100907,000000,73.9065,74.9441,73.5536,74.6605,11437331.266629,0
+GE.US,D,20100908,000000,74.4209,76.3762,74.0829,75.924,15498869.109158,0
+GE.US,D,20100909,000000,76.5212,77.3822,76.5212,76.967,12480726.641668,0
+GE.US,D,20100910,000000,77.2128,77.7777,76.4706,77.2884,9632303.0550973,0
+GE.US,D,20100913,000000,78.3133,78.8802,77.646,78.5804,11611215.051426,0
+GE.US,D,20100914,000000,78.2605,78.7222,77.9164,78.1623,9936676.1598882,0
+GE.US,D,20100915,000000,77.7532,79.6524,77.2506,79.0292,14149788.068948,0
+GE.US,D,20100916,000000,78.2605,78.8802,77.9164,78.4938,9726577.6409562,0
+GE.US,D,20100917,000000,78.8802,79.3918,77.7777,78.7773,14983857.990115,0
+GE.US,D,20100920,000000,78.6828,80.2666,78.4938,80.0383,9529329.2658655,0
+GE.US,D,20100921,000000,80.0383,80.7622,79.3918,79.8955,11191018.013563,0
+GE.US,D,20100922,000000,79.8412,80.6353,79.3049,79.7863,9803700.0838159,0
+GE.US,D,20100923,000000,78.6828,79.2574,77.646,78.0549,10961575.096528,0
+GE.US,D,20100924,000000,78.9661,80.5802,78.8247,80.5802,17552030.894438,0
+GE.US,D,20100927,000000,80.5259,80.5259,79.3049,79.4393,8375171.0585637,0
+GE.US,D,20100928,000000,79.4393,79.8955,78.0549,79.4946,11139816.734116,0
+GE.US,D,20100929,000000,79.0292,79.5963,78.5251,79.1239,9116026.3435015,0
+GE.US,D,20100930,000000,79.6043,80.7382,78.1179,78.5883,12141844.877357,0
+GE.US,D,20101001,000000,79.3049,79.9433,78.6355,79.1239,10003343.818131,0
+GE.US,D,20101004,000000,78.8802,79.1711,77.3822,77.8784,9462096.7242869,0
+GE.US,D,20101005,000000,78.6828,80.1796,78.3133,79.8412,12884765.477323,0
+GE.US,D,20101006,000000,79.7393,82.2131,79.5963,81.7318,15283050.670424,0
+GE.US,D,20101007,000000,82.2131,82.8109,81.4789,82.4637,12102466.796541,0
+GE.US,D,20101008,000000,82.8508,83.6385,82.3607,82.8109,10637513.58603,0
+GE.US,D,20101011,000000,83.3863,83.4964,81.826,82.0231,10727385.890071,0
+GE.US,D,20101012,000000,82.0702,83.6768,81.9282,83.1492,13369299.553643,0
+GE.US,D,20101013,000000,83.6768,84.5986,83.0934,83.5906,12542515.992809,0
+GE.US,D,20101014,000000,84.103,84.103,82.0702,83.0008,11940842.884234,0
+GE.US,D,20101015,000000,81.1413,81.2035,78.1116,78.8247,42367037.220892,0
+GE.US,D,20101018,000000,78.8802,79.0292,77.8784,78.5804,13953347.032739,0
+GE.US,D,20101019,000000,78.0549,78.6355,77.2884,77.7532,15328801.14303,0
+GE.US,D,20101020,000000,78.3133,78.3685,76.8039,77.646,14353985.143771,0
+GE.US,D,20101021,000000,77.8281,79.1711,77.4894,77.8784,12283972.063471,0
+GE.US,D,20101022,000000,77.9164,78.3685,77.4326,77.6965,6467561.3026336,0
+GE.US,D,20101025,000000,78.6355,78.9353,77.6965,77.6965,11068327.891807,0
+GE.US,D,20101026,000000,77.6965,78.9353,77.5334,78.1623,10202230.989596,0
+GE.US,D,20101027,000000,77.6965,78.0549,77.3389,77.9164,10454879.82183,0
+GE.US,D,20101028,000000,78.4623,78.8247,77.5334,77.7777,9144203.2320565,0
+GE.US,D,20101029,000000,77.7588,78.0172,77.282,77.4894,7884664.4516916,0
+GE.US,D,20101101,000000,77.8281,78.2605,76.8039,77.1624,10926119.464045,0
+GE.US,D,20101102,000000,77.3822,77.7532,76.8039,77.1119,10445144.787441,0
+GE.US,D,20101103,000000,77.2128,77.8784,76.8039,77.6965,13594198.015975,0
+GE.US,D,20101104,000000,78.3685,80.2275,78.2605,79.8412,18030285.245226,0
+GE.US,D,20101105,000000,79.8955,81.5347,79.8412,80.9202,14428439.306245,0
+GE.US,D,20101108,000000,80.3759,81.4477,80.3759,80.818,9866857.8489716,0
+GE.US,D,20101109,000000,81.3536,81.3536,79.9984,80.3759,10316558.299179,0
+GE.US,D,20101110,000000,80.4789,80.6353,79.1711,80.0383,10263977.181112,0
+GE.US,D,20101111,000000,79.4946,79.8955,78.4623,79.0763,9622711.4629939,0
+GE.US,D,20101112,000000,79.0763,79.2574,77.9164,78.5804,9978246.4958071,0
+GE.US,D,20101115,000000,78.5804,79.4393,78.2605,78.3685,8093355.2051863,0
+GE.US,D,20101116,000000,78.1116,78.1623,76.2321,76.7102,15294070.338377,0
+GE.US,D,20101117,000000,76.7599,77.0174,76.2321,76.4706,7486422.9692836,0
+GE.US,D,20101118,000000,77.3822,78.3685,77.3822,77.5902,10323713.911234,0
+GE.US,D,20101119,000000,77.6965,78.4938,77.1624,78.4623,10179775.290243,0
+GE.US,D,20101122,000000,78.0549,78.0549,76.3204,77.5334,13515577.680226,0
+GE.US,D,20101123,000000,76.5779,76.8599,75.5844,76.2321,11545885.341579,0
+GE.US,D,20101124,000000,76.4706,77.2884,76.3204,77.1119,8767640.5757395,0
+GE.US,D,20101126,000000,76.3204,76.8039,76.1753,76.433,3607160.9199415,0
+GE.US,D,20101129,000000,76.0808,77.646,75.8239,77.2506,11669997.19218,0
+GE.US,D,20101130,000000,76.169,77.1624,76.0178,76.5716,11120248.921481,0
+GE.US,D,20101201,000000,77.5334,78.8247,77.5334,78.8247,14195712.449457,0
+GE.US,D,20101202,000000,78.7773,80.6911,78.7222,80.6911,16677328.724512,0
+GE.US,D,20101203,000000,79.7393,81.2506,79.5963,81.1413,10372764.825801,0
+GE.US,D,20101206,000000,81.1413,81.5347,80.4238,80.7622,12127548.886056,0
+GE.US,D,20101207,000000,81.826,83.5906,81.6289,82.3607,19907816.550269,0
+GE.US,D,20101208,000000,82.2594,82.8508,81.5347,82.4158,9808919.8597198,0
+GE.US,D,20101209,000000,83.2514,83.3392,82.5188,82.8508,8066989.7515085,0
+GE.US,D,20101210,000000,83.2913,86.4661,83.2043,85.6927,25995791.483988,0
+GE.US,D,20101213,000000,86.5539,86.5539,84.8986,85.2378,14020183.521281,0
+GE.US,D,20101214,000000,85.3639,86.514,85.0399,85.5587,15782955.920486,0
+GE.US,D,20101215,000000,85.3248,85.6457,84,84.5986,14610698.597223,0
+GE.US,D,20101216,000000,84.7965,86.4182,84.5044,85.9377,11122842.307223,0
+GE.US,D,20101217,000000,85.7398,85.9218,84.9928,85.5978,13476510.602595,0
+GE.US,D,20101220,000000,85.9218,86.0806,85.3639,85.5978,8360862.3732552,0
+GE.US,D,20101221,000000,86.514,87.0487,85.7877,86.5539,8631488.4589787,0
+GE.US,D,20101222,000000,86.2306,87.4429,86.1676,87.34,8873313.1109759,0
+GE.US,D,20101223,000000,87.0487,87.7654,86.9457,87.2298,6401152.6021446,0
+GE.US,D,20101227,000000,86.664,88.1748,86.664,87.9792,6883871.4353858,0
+GE.US,D,20101228,000000,88.0742,89.0495,87.8132,88.6018,9859323.9554918,0
+GE.US,D,20101229,000000,88.8364,89.4142,88.324,88.3639,7139571.9070341,0
+GE.US,D,20101230,000000,88.411,88.7885,87.8292,87.9872,5969046.0463992,0
+GE.US,D,20101231,000000,87.7733,88.7518,87.672,88.427,5593379.5870152,0
+GE.US,D,20110103,000000,89.4294,89.4693,88.1293,88.3958,10915799.235908,0
+GE.US,D,20110104,000000,88.7039,89.9944,87.6241,89.9944,16315736.111297,0
+GE.US,D,20110105,000000,89.5778,90.5387,89.0886,90.1524,10605847.1148,0
+GE.US,D,20110106,000000,90.3974,90.5387,89.0886,89.767,8190525.2941669,0
+GE.US,D,20110107,000000,89.846,90.2546,88.0343,89.1285,11851948.018774,0
+GE.US,D,20110110,000000,89.9944,90.6736,89.2793,89.5299,13021326.341127,0
+GE.US,D,20110111,000000,90.4437,90.9792,89.7901,90.0966,9601395.6855188,0
+GE.US,D,20110112,000000,89.7901,90.5866,89.3823,90.3025,11270895.05606,0
+GE.US,D,20110113,000000,90.5866,90.9322,89.767,89.9393,9260928.4396652,0
+GE.US,D,20110114,000000,89.9944,91.1213,89.7199,91.0431,8724190.2573025,0
+GE.US,D,20110118,000000,91.7997,91.8468,89.7518,89.9234,14561552.477597,0
+GE.US,D,20110119,000000,89.9864,90.1365,88.0032,88.6241,16976742.280552,0
+GE.US,D,20110120,000000,89.2793,89.8771,87.8611,89.1285,13973379.44605,0
+GE.US,D,20110121,000000,93.399,96.5962,93.091,95.4613,47335263.593568,0
+GE.US,D,20110124,000000,96.3839,97.3065,95.4613,96.9202,20281757.894029,0
+GE.US,D,20110125,000000,96.9202,98.0774,95.763,96.6512,20872610.63057,0
+GE.US,D,20110126,000000,97.5898,97.6848,96.3368,96.3368,14001532.21599,0
+GE.US,D,20110127,000000,96.5323,98.3144,96.2346,98.0774,14010843.270527,0
+GE.US,D,20110128,000000,98.6129,100.314,97.3065,97.6848,21117014.7049,0
+GE.US,D,20110131,000000,97.3543,98.1397,97.2035,97.4086,10663618.812553,0
+GE.US,D,20110201,000000,98.5499,101.07,98.1716,100.599,14092265.173742,0
+GE.US,D,20110202,000000,100.811,101.379,99.8891,100.174,8734373.3901577,0
+GE.US,D,20110203,000000,99.8891,100.473,98.755,100.378,8500859.5049023,0
+GE.US,D,20110204,000000,100.568,100.614,98.6688,99.4389,8900031.4580635,0
+GE.US,D,20110207,000000,100.465,101.56,100.252,100.929,9375161.8135923,0
+GE.US,D,20110208,000000,101.323,103.065,101.126,102.923,11346310.154905,0
+GE.US,D,20110209,000000,103.001,103.631,101.883,103.049,12621328.008073,0
+GE.US,D,20110210,000000,102.355,103.049,101.3,102.859,10376504.480425,0
+GE.US,D,20110211,000000,101.781,103.678,101.725,103.144,8403127.0713871,0
+GE.US,D,20110214,000000,104.01,104.695,103.75,103.97,8963807.4213869,0
+GE.US,D,20110215,000000,103.75,103.923,102.733,103.798,8186105.2407385,0
+GE.US,D,20110216,000000,103.575,103.915,102.765,103.678,8058512.6932678,0
+GE.US,D,20110217,000000,102.899,104.356,102.811,104.049,7576470.4506289,0
+GE.US,D,20110218,000000,104.168,104.467,103.001,103.678,9401518.3814649,0
+GE.US,D,20110222,000000,100.993,102.569,99.937,100.709,14966980.03768,0
+GE.US,D,20110223,000000,99.2522,100.087,97.1006,98.5108,17543391.352901,0
+GE.US,D,20110224,000000,97.9745,100.568,97.8715,100.221,13405636.150251,0
+GE.US,D,20110225,000000,100.851,101.678,99.842,101.379,9373224.7080404,0
+GE.US,D,20110228,000000,102.041,102.624,101.379,101.883,8753301.4248129,0
+GE.US,D,20110301,000000,102.859,103.096,98.5579,98.6129,12701202.511769,0
+GE.US,D,20110302,000000,98.2666,100.521,98.1716,98.9529,10081692.50212,0
+GE.US,D,20110303,000000,101.678,101.938,100.811,101.038,9472880.2836991,0
+GE.US,D,20110304,000000,101.536,101.576,98.3144,99.1979,12550311.382845,0
+GE.US,D,20110307,000000,99.3472,100.275,97.4477,99.2522,13644895.343323,0
+GE.US,D,20110308,000000,99.4868,101.252,98.6688,100.473,10322057.343249,0
+GE.US,D,20110309,000000,100.174,100.851,98.8579,100.473,10206455.555308,0
+GE.US,D,20110310,000000,98.6688,99.9928,97.5427,97.8715,16583726.921051,0
+GE.US,D,20110311,000000,97.1476,99.747,97.1006,99.1421,11545282.37622,0
+GE.US,D,20110314,000000,97.2035,97.8332,94.7143,96.9904,18732412.382533,0
+GE.US,D,20110315,000000,91.7598,96.2195,90.5866,95.4765,27430242.26376,0
+GE.US,D,20110316,000000,94.3759,95.0064,91.1133,92.2945,27126684.114255,0
+GE.US,D,20110317,000000,93.8396,95.5882,92.8077,93.5794,17154915.3705,0
+GE.US,D,20110318,000000,95.6353,96.1644,93.5954,93.7366,16410687.287756,0
+GE.US,D,20110321,000000,95.9042,96.423,95.2179,96.0391,10889121.509645,0
+GE.US,D,20110322,000000,96.2658,96.2658,94.8164,94.9026,9562361.6123077,0
+GE.US,D,20110323,000000,94.7143,95.249,93.7366,95.1085,9089163.2847277,0
+GE.US,D,20110324,000000,95.8484,96.423,94.8563,96.3208,9027682.397969,0
+GE.US,D,20110325,000000,96.6824,97.0463,95.9042,96.1644,8231440.6192966,0
+GE.US,D,20110328,000000,96.4781,96.8005,95.747,96.1644,7278382.1489753,0
+GE.US,D,20110329,000000,95.747,96.9585,95.1085,96.7302,7396303.1320952,0
+GE.US,D,20110330,000000,97.2985,98.755,97.0463,97.9274,9637480.9407763,0
+GE.US,D,20110331,000000,97.7949,98.1397,97.2035,97.6377,8407399.8743279,0
+GE.US,D,20110401,000000,98.0774,99.842,97.9745,99.0551,9931159.3442074,0
+GE.US,D,20110404,000000,100.937,101.038,99.5339,99.9928,9320022.8530047,0
+GE.US,D,20110405,000000,99.747,100.473,98.8579,98.9992,8537715.2864179,0
+GE.US,D,20110406,000000,100.174,100.418,99.1979,100.087,10438246.863739,0
+GE.US,D,20110407,000000,99.7869,99.842,98.3144,99.103,10695297.977791,0
+GE.US,D,20110408,000000,99.747,99.937,97.7318,98.3144,9957585.7291217,0
+GE.US,D,20110411,000000,98.5579,99.1979,97.7789,98.2666,6003539.4731102,0
+GE.US,D,20110412,000000,97.4956,98.1716,96.423,97.4477,10011629.196858,0
+GE.US,D,20110413,000000,97.6377,97.9274,96.7773,97.1006,7840915.8240771,0
+GE.US,D,20110414,000000,96.6824,97.7789,95.4381,97.4086,9025949.6659388,0
+GE.US,D,20110415,000000,97.6377,98.8579,97.3543,97.5818,10298066.938383,0
+GE.US,D,20110418,000000,96.2658,97.4086,95.0064,97.2985,13063800.490384,0
+GE.US,D,20110419,000000,97.3543,99.0551,97.0463,98.7239,13043335.211413,0
+GE.US,D,20110420,000000,99.937,100.04,98.755,99.3472,11406200.482518,0
+GE.US,D,20110421,000000,101.188,101.3,96.0862,97.1476,24969402.270862,0
+GE.US,D,20110425,000000,98.0774,98.1237,96.8563,96.8563,11451846.86426,0
+GE.US,D,20110426,000000,97.5818,98.9992,97.4086,97.8715,10771472.178286,0
+GE.US,D,20110427,000000,98.3144,101.536,98.1237,100.568,18140983.338049,0
+GE.US,D,20110428,000000,100.755,101.15,99.684,100.322,8644643.259001,0
+GE.US,D,20110429,000000,100.897,100.993,99.3631,99.6042,8518179.2088011,0
+GE.US,D,20110502,000000,100.811,100.851,99.4868,99.747,7415954.7251807,0
+GE.US,D,20110503,000000,99.1269,100.56,99.079,100.513,8226130.715939,0
+GE.US,D,20110504,000000,100.127,100.614,98.1237,98.7239,11881099.807109,0
+GE.US,D,20110505,000000,98.5347,98.8348,96.486,96.9202,11753811.915819,0
+GE.US,D,20110506,000000,98.3144,98.6129,97.1476,97.4477,8974528.7801622,0
+GE.US,D,20110509,000000,97.2426,97.9274,96.9122,97.7318,7821553.6543638,0
+GE.US,D,20110510,000000,98.0774,99.4389,97.9745,98.8579,7794484.9526678,0
+GE.US,D,20110511,000000,98.4326,99.3863,97.4246,97.8484,7864327.3821985,0
+GE.US,D,20110512,000000,97.4086,98.2666,96.9122,98.0774,7859960.6436019,0
+GE.US,D,20110513,000000,97.9745,98.0774,96.2195,96.8563,8614196.6818963,0
+GE.US,D,20110516,000000,96.6824,97.3543,95.8484,96.2195,9372230.7672494,0
+GE.US,D,20110517,000000,95.5323,96.0862,94.7694,95.3982,9770516.678684,0
+GE.US,D,20110518,000000,95.3982,96.7773,94.5243,96.2195,9433150.5788744,0
+GE.US,D,20110519,000000,96.7773,97.6377,96.6281,97.2035,8796704.775422,0
+GE.US,D,20110520,000000,97.0615,97.1085,95.3424,95.5323,9341705.4872981,0
+GE.US,D,20110523,000000,94.0918,94.8563,93.1612,94.4238,7896722.4894617,0
+GE.US,D,20110524,000000,94.6273,95.0455,92.7845,93.0048,9366244.2732897,0
+GE.US,D,20110525,000000,92.6345,94.2729,92.3903,93.5954,8808887.2144661,0
+GE.US,D,20110526,000000,93.2482,94.9026,93.1612,94.5802,8501184.4714955,0
+GE.US,D,20110527,000000,94.8947,95.3424,94.5722,94.6664,6199381.3521645,0
+GE.US,D,20110531,000000,95.8244,96.0231,94.8723,95.6121,10913054.791476,0
+GE.US,D,20110601,000000,94.8164,95.4381,93.0048,93.1612,13258177.480967,0
+GE.US,D,20110602,000000,93.3033,93.9018,92.2322,92.9577,8257677.8634981,0
+GE.US,D,20110603,000000,92.5004,92.5004,91.3256,91.6808,10002264.827489,0
+GE.US,D,20110606,000000,91.1133,91.5619,89.5619,89.8771,12404901.526379,0
+GE.US,D,20110607,000000,90.3025,91.0982,89.9314,89.9864,10867756.22554,0
+GE.US,D,20110608,000000,90.0343,90.9401,89.6089,90.1445,10718106.570553,0
+GE.US,D,20110609,000000,90.3504,91.3735,90.0343,90.4836,8076901.2326021,0
+GE.US,D,20110610,000000,90.1445,90.1995,88.324,89.1995,11453729.38558,0
+GE.US,D,20110613,000000,89.1524,90.1995,88.7279,89.5619,8716689.3682422,0
+GE.US,D,20110614,000000,90.2546,91.3256,90.0966,90.5866,9982957.2420083,0
+GE.US,D,20110615,000000,89.9314,90.9401,89.1995,89.5619,11940833.998429,0
+GE.US,D,20110616,000000,89.4294,91.3575,89.3823,90.5148,11133619.519632,0
+GE.US,D,20110617,000000,91.4836,91.7678,90.0343,90.7925,11496666.866112,0
+GE.US,D,20110620,000000,90.0343,91.1373,89.838,90.7287,7908041.7359925,0
+GE.US,D,20110621,000000,91.3256,92.9896,91.1373,92.3583,11857723.792209,0
+GE.US,D,20110622,000000,91.7678,92.3583,91.1373,91.1373,9707733.3867508,0
+GE.US,D,20110623,000000,90.0343,90.3025,88.411,90.2546,14051380.314232,0
+GE.US,D,20110624,000000,90.4437,90.4836,88.2298,88.2298,16234080.63834,0
+GE.US,D,20110627,000000,88.411,90.4437,88.3639,89.7518,9373562.3686412,0
+GE.US,D,20110628,000000,89.9864,90.5387,89.1524,90.5387,7825837.8819114,0
+GE.US,D,20110629,000000,91.0431,91.3735,90.3504,91.1373,7894869.1643596,0
+GE.US,D,20110630,000000,91.2953,92.8077,91.1453,92.5954,9161863.1353577,0
+GE.US,D,20110701,000000,92.6026,94.5722,92.075,94.257,11165404.045132,0
+GE.US,D,20110705,000000,94.3679,94.5164,92.8619,93.4932,8482740.0785277,0
+GE.US,D,20110706,000000,93.1453,93.7845,93.083,93.5331,6423727.6251684,0
+GE.US,D,20110707,000000,94.4078,95.4765,93.9737,94.7614,9025958.5517442,0
+GE.US,D,20110708,000000,93.6816,93.7765,92.5483,93.2402,11017436.346145,0
+GE.US,D,20110711,000000,91.9186,92.2083,90.854,91.4836,9359955.6619502,0
+GE.US,D,20110712,000000,90.4836,91.6257,90.2546,90.2546,9518058.2565635,0
+GE.US,D,20110713,000000,90.9952,92.4533,90.854,90.909,11588778.393085,0
+GE.US,D,20110714,000000,91.5698,92.3105,90.6736,90.9952,8887230.8208519,0
+GE.US,D,20110715,000000,91.0982,91.7287,89.7901,90.3974,10256925.659919,0
+GE.US,D,20110718,000000,89.9864,90.3025,89.1524,89.7901,7986227.9366847,0
+GE.US,D,20110719,000000,90.3815,91.5148,90.1205,91.2091,9202750.5336708,0
+GE.US,D,20110720,000000,92.075,92.8619,91.3256,92.2634,9826827.296168,0
+GE.US,D,20110721,000000,93.1931,94.6664,92.6026,94.0838,13586466.095979,0
+GE.US,D,20110722,000000,95.3982,95.9042,93.0287,93.4932,16682006.466293,0
+GE.US,D,20110725,000000,93.1373,93.9737,92.5483,93.083,8897516.7751683,0
+GE.US,D,20110726,000000,93.2873,93.4932,90.8236,91.1133,13814403.503718,0
+GE.US,D,20110727,000000,90.6736,90.909,88.6161,88.9306,15788218.856015,0
+GE.US,D,20110728,000000,89.0886,90.6026,88.8436,88.9306,9904868.7851742,0
+GE.US,D,20110729,000000,88.332,88.9306,87.2849,87.9322,14227055.223495,0
+GE.US,D,20110801,000000,90.3025,90.4437,86.7973,88.2298,14023401.452195,0
+GE.US,D,20110802,000000,87.0798,87.7733,84.2841,84.5355,19512388.059935,0
+GE.US,D,20110803,000000,84.6927,85.9138,83.7558,85.7717,17550960.789603,0
+GE.US,D,20110804,000000,84.4334,84.8276,80.6113,80.8579,25745073.410302,0
+GE.US,D,20110805,000000,81.7941,83.2434,79.0526,81.0463,25306124.784488,0
+GE.US,D,20110808,000000,76.9544,79.1949,75.1064,75.7736,35327191.975959,0
+GE.US,D,20110809,000000,76.5591,78.3762,72.7493,78.3762,40399548.561955,0
+GE.US,D,20110810,000000,77.8344,78.0108,73.6859,74.0768,27452437.735959,0
+GE.US,D,20110811,000000,74.3705,78.1748,73.6481,77.0111,26829192.430957,0
+GE.US,D,20110812,000000,78.7381,79.1555,77.5334,77.973,15232790.016938,0
+GE.US,D,20110815,000000,79.376,80.5722,78.9424,80.4789,13278791.279824,0
+GE.US,D,20110816,000000,79.7233,79.8795,78.3292,79.2812,12067763.918706,0
+GE.US,D,20110817,000000,80.0223,81.2115,78.9424,79.6763,10138646.705787,0
+GE.US,D,20110818,000000,77.2884,77.4894,74.6164,75.3143,24070977.539627,0
+GE.US,D,20110819,000000,74.1327,76.6473,73.793,74.0768,16227540.685651,0
+GE.US,D,20110822,000000,76.3573,76.3573,73.894,74.1822,14134944.965923,0
+GE.US,D,20110823,000000,74.4777,76.3013,74.1822,76.3013,14264774.197523,0
+GE.US,D,20110824,000000,76.0115,77.3389,75.7105,77.2128,13306079.58785,0
+GE.US,D,20110825,000000,78.2763,78.7931,75.3143,75.8491,13721388.163408,0
+GE.US,D,20110826,000000,75.5844,77.0111,74.1516,76.2887,12612835.717025,0
+GE.US,D,20110829,000000,77.5334,78.8403,77.3389,78.7381,9710914.5050424,0
+GE.US,D,20110830,000000,78.3292,79.7233,77.3389,79.1555,9880561.0301201,0
+GE.US,D,20110831,000000,79.7153,80.9761,79.3126,80.0702,12798923.520679,0
+GE.US,D,20110901,000000,80.0702,80.7622,79.2812,79.5185,12462781.123197,0
+GE.US,D,20110902,000000,77.8408,78.1809,76.3329,77.3822,12562511.5935,0
+GE.US,D,20110906,000000,75.0377,75.0377,73.6607,74.8872,19833905.69132,0
+GE.US,D,20110907,000000,76.0871,77.8344,75.7926,77.5902,12240129.5002,0
+GE.US,D,20110908,000000,77.049,77.7588,76.043,76.5464,23993945.224221,0
+GE.US,D,20110909,000000,75.4899,77.1056,73.8121,74.0955,29390750.487946,0
+GE.US,D,20110912,000000,74.0955,75.0377,72.2852,73.6985,34559699.585583,0
+GE.US,D,20110913,000000,73.7552,75.8863,72.9761,75.6413,16935041.196356,0
+GE.US,D,20110914,000000,75.9925,78.7459,74.6415,77.5334,18577803.178797,0
+GE.US,D,20110915,000000,78.8089,79.7934,78.5093,79.6923,13573963.767945,0
+GE.US,D,20110916,000000,80.3839,81.2985,79.6524,80.9521,17985136.468577,0
+GE.US,D,20110919,000000,79.2107,80.6672,78.667,80.1955,10915790.350103,0
+GE.US,D,20110920,000000,80.5491,81.5347,79.4946,79.4946,11335658.613171,0
+GE.US,D,20110921,000000,79.1711,79.6524,76.1437,76.2447,14986363.787204,0
+GE.US,D,20110922,000000,74.1516,75.4458,73.4591,74.5469,22924694.694609,0
+GE.US,D,20110923,000000,73.8562,75.5844,73.6607,75.3953,13206295.802716,0
+GE.US,D,20110926,000000,76.3453,77.4326,74.6982,77.2128,18938997.200176,0
+GE.US,D,20110927,000000,78.3834,79.6524,77.7028,78.1305,16205819.969336,0
+GE.US,D,20110928,000000,78.0674,79.3049,76.4582,76.5906,11579518.114578,0
+GE.US,D,20110929,000000,78.4308,79.0605,76.8418,78.612,12238021.025546,0
+GE.US,D,20110930,000000,77.5649,77.973,75.2764,75.4395,15286024.876393,0
+GE.US,D,20111003,000000,74.8872,76.2887,72.7557,72.8123,18623914.161217,0
+GE.US,D,20111004,000000,71.8441,73.9128,69.5187,73.6607,22533533.929611,0
+GE.US,D,20111005,000000,74.0452,75.9925,73.121,75.6917,16031367.493001,0
+GE.US,D,20111006,000000,75.6917,77.049,74.1516,77.0111,13080966.596792,0
+GE.US,D,20111007,000000,77.8344,78.0172,75.534,76.8418,13212185.822218,0
+GE.US,D,20111010,000000,78.2842,80.0064,78.1305,80.0064,11326412.298073,0
+GE.US,D,20111011,000000,79.2107,80.3839,79.116,80.0064,9274326.9646325,0
+GE.US,D,20111012,000000,80.5491,82.1812,80.5491,81.2985,12447652.405,0
+GE.US,D,20111013,000000,80.4469,80.8579,79.3918,80.3839,9296406.921362,0
+GE.US,D,20111014,000000,81.4014,82.5347,81.2985,82.2833,9090563.4337605,0
+GE.US,D,20111017,000000,81.7398,82.2833,80.2434,80.4469,9442434.9759952,0
+GE.US,D,20111018,000000,80.5491,84.1899,80.4948,82.8428,13180438.10934,0
+GE.US,D,20111019,000000,82.8428,83.6385,81.3536,81.8883,10459376.039303,0
+GE.US,D,20111020,000000,82.1421,83.2913,80.9521,82.4397,11090778.513557,0
+GE.US,D,20111021,000000,81.1413,81.9354,79.9593,80.8579,22931324.774751,0
+GE.US,D,20111024,000000,81.1413,82.7486,80.897,81.5347,13519503.936759,0
+GE.US,D,20111025,000000,81.5746,81.7398,79.5423,80.3839,16597697.945759,0
+GE.US,D,20111026,000000,81.3536,81.834,80.3839,81.0303,13411631.530015,0
+GE.US,D,20111027,000000,84.0638,86.7334,83.3312,86.0886,22227518.220244,0
+GE.US,D,20111028,000000,85.182,85.9377,84.8276,85.5052,11643172.215429,0
+GE.US,D,20111031,000000,84.3472,84.3472,82.7717,82.8109,10007999.9801,0
+GE.US,D,20111101,000000,79.9593,81.0303,79.1711,79.3918,18111599.249377,0
+GE.US,D,20111102,000000,81.1413,81.8883,80.0934,80.5491,9714161.6321734,0
+GE.US,D,20111103,000000,81.8883,82.7486,81.0782,82.6449,11070992.363991,0
+GE.US,D,20111104,000000,82.0311,82.0862,80.4238,81.2354,8398086.2809898,0
+GE.US,D,20111107,000000,81.1413,81.4397,79.8484,81.2426,8311496.6473006,0
+GE.US,D,20111108,000000,81.4789,81.7398,80.6113,81.6919,10865763.266355,0
+GE.US,D,20111109,000000,80.0543,80.2434,78.0674,78.5568,15831245.194601,0
+GE.US,D,20111110,000000,79.6923,80.2434,79.1711,79.5963,11953456.919535,0
+GE.US,D,20111111,000000,80.4948,81.6289,80.4469,80.7941,10130002.086646,0
+GE.US,D,20111114,000000,80.3839,80.7071,79.3918,79.7934,8089069.7082379,0
+GE.US,D,20111115,000000,79.4393,80.897,79.4393,80.2897,8012876.4667307,0
+GE.US,D,20111116,000000,79.6524,80.5491,78.9116,79.0605,10661849.267901,0
+GE.US,D,20111117,000000,79.2107,79.5423,76.8418,77.5334,13585299.516686,0
+GE.US,D,20111118,000000,78.2314,78.5568,77.4326,77.5902,9440002.8041491,0
+GE.US,D,20111121,000000,76.7409,76.7849,75.345,75.534,13552903.140021,0
+GE.US,D,20111122,000000,75.7926,75.7926,74.2452,74.2958,15106749.946592,0
+GE.US,D,20111123,000000,73.9128,74.0955,72.9761,73.0264,13487579.777178,0
+GE.US,D,20111125,000000,73.1588,74.4461,72.8563,72.8563,4672899.0176657,0
+GE.US,D,20111128,000000,75.4899,75.5844,72.7557,73.3456,15649379.417856,0
+GE.US,D,20111129,000000,73.9128,75.081,73.4591,73.957,16211815.349101,0
+GE.US,D,20111130,000000,75.8737,78.8802,75.616,78.8802,19823233.839175,0
+GE.US,D,20111201,000000,78.7459,79.3049,77.973,78.864,11732362.851265,0
+GE.US,D,20111202,000000,79.5026,80.7861,79.5026,79.7631,13801607.944108,0
+GE.US,D,20111205,000000,81.0303,81.7781,80.1955,80.9521,12399737.604109,0
+GE.US,D,20111206,000000,81.7781,83.8899,81.6209,82.8907,16712343.874932,0
+GE.US,D,20111207,000000,82.6927,83.4413,81.9282,83.0008,13173298.999494,0
+GE.US,D,20111208,000000,82.1812,82.5347,80.5331,80.834,16069740.208417,0
+GE.US,D,20111209,000000,81.1796,84.1899,81.0782,83.4964,17268208.11847,0
+GE.US,D,20111212,000000,82.8428,83.5986,80.8811,81.5666,36185065.70008,0
+GE.US,D,20111213,000000,82.0862,82.8907,80.7861,81.3935,14882873.351866,0
+GE.US,D,20111214,000000,80.9761,83.1492,80.7861,82.3368,17966730.157634,0
+GE.US,D,20111215,000000,83.3935,83.6536,82.2211,83.2514,12382704.78478,0
+GE.US,D,20111216,000000,83.984,84.7486,83.8428,84.3551,19436251.941462,0
+GE.US,D,20111219,000000,84.1421,84.7965,83.2514,83.5986,13352518.075664,0
+GE.US,D,20111220,000000,84.5515,86.1756,84.5044,85.6297,12324959.744443,0
+GE.US,D,20111221,000000,85.8348,88.0902,85.0638,87.672,16116883.213652,0
+GE.US,D,20111222,000000,88.5858,90.8005,88.332,90.3504,19070990.760065,0
+GE.US,D,20111223,000000,90.1915,91.5068,89.83,91.2394,9372934.0152676,0
+GE.US,D,20111227,000000,91.0112,91.1053,90.1365,90.1365,8405929.9082538,0
+GE.US,D,20111228,000000,90.0886,90.1915,88.6879,89.2314,7789601.567964,0
+GE.US,D,20111229,000000,89.1365,90.6816,89.0495,90.4437,8193913.3247817,0
+GE.US,D,20111230,000000,90.2386,90.4836,89.4693,89.6321,6275129.0340067,0
+GE.US,D,20120103,000000,91.4525,92.5954,91.2394,91.8947,11730341.965263,0
+GE.US,D,20120104,000000,91.6576,93.083,91.5068,92.8939,8542212.7732924,0
+GE.US,D,20120105,000000,92.4062,93.083,91.5539,92.8619,9149665.4635045,0
+GE.US,D,20120106,000000,93.7446,94.0599,92.8939,93.3512,10204190.944361,0
+GE.US,D,20120109,000000,93.8005,94.4932,92.8939,94.3839,9386496.2929321,0
+GE.US,D,20120110,000000,95.1548,95.3424,93.2011,93.6816,11854592.180547,0
+GE.US,D,20120111,000000,92.8077,94.8404,92.5954,94.4932,9563632.2824633,0
+GE.US,D,20120112,000000,94.9984,95.0926,93.9098,94.7454,7782409.1432869,0
+GE.US,D,20120113,000000,94.0918,94.2809,93.083,94.2809,8400466.407405,0
+GE.US,D,20120117,000000,95.0303,95.5722,93.5092,93.8236,9831596.434804,0
+GE.US,D,20120118,000000,92.9896,95.3424,92.8939,95.2099,10569374.692312,0
+GE.US,D,20120119,000000,95.2969,96.0471,94.7454,95.8563,10765839.847137,0
+GE.US,D,20120120,000000,94.1389,96.0942,93.4932,95.8563,18466748.384362,0
+GE.US,D,20120123,000000,95.5323,96.2897,94.6113,94.8005,10104136.776866,0
+GE.US,D,20120124,000000,94.3839,94.3839,93.8555,94.2809,7937526.1073248,0
+GE.US,D,20120125,000000,94.2809,95.9122,94.0599,95.755,10238425.413318,0
+GE.US,D,20120126,000000,96.4461,96.4461,94.9984,95.4381,8486884.6719924,0
+GE.US,D,20120127,000000,95.0926,95.755,94.6983,95.249,6515695.7098558,0
+GE.US,D,20120130,000000,94.2809,94.6983,93.5874,94.6113,7534203.2136954,0
+GE.US,D,20120131,000000,94.9745,95.1325,93.5563,93.6672,9238494.3201252,0
+GE.US,D,20120201,000000,94.8005,95.3982,93.8555,93.9497,10392957.183608,0
+GE.US,D,20120202,000000,94.344,94.7454,93.5874,93.8555,7555629.4290361,0
+GE.US,D,20120203,000000,95.0303,95.5722,94.6824,95.186,8966884.4488167,0
+GE.US,D,20120206,000000,95.0926,95.8563,94.8404,95.3424,8538584.8259351,0
+GE.US,D,20120207,000000,95.0686,96.0942,94.6353,95.9992,7201104.8392236,0
+GE.US,D,20120208,000000,96.0942,96.6592,95.4693,96.2817,6728993.1186897,0
+GE.US,D,20120209,000000,96.6592,96.8404,95.6273,95.739,8827219.9001673,0
+GE.US,D,20120210,000000,95.0686,95.1325,93.9657,94.4621,21887780.879825,0
+GE.US,D,20120213,000000,95.0926,95.4765,94.6113,95.4381,20838129.897865,0
+GE.US,D,20120214,000000,94.6983,95.5323,94.0918,94.8005,7838220.8862748,0
+GE.US,D,20120215,000000,95.1325,95.186,93.6113,93.9338,8273865.2619236,0
+GE.US,D,20120216,000000,94.3759,95.241,94.1237,95.1325,8092431.0814367,0
+GE.US,D,20120217,000000,95.9992,96.7143,95.6273,96.5012,11603872.83746,0
+GE.US,D,20120221,000000,97.2035,97.6057,96.7143,97.1476,8376741.3072974,0
+GE.US,D,20120222,000000,97.2426,97.4557,95.9992,97.0383,8167589.7613286,0
+GE.US,D,20120223,000000,96.2817,97.7949,95.9513,97.5116,9036555.5092453,0
+GE.US,D,20120224,000000,97.6457,97.7949,96.6592,97.1476,4738580.3515223,0
+GE.US,D,20120227,000000,96.0942,97.5116,95.8484,96.2817,7431027.5897437,0
+GE.US,D,20120228,000000,96.4389,96.8962,95.9042,96.7542,6936074.2720274,0
+GE.US,D,20120229,000000,96.8484,97.2275,96.0072,96.1883,8846602.3802927,0
+GE.US,D,20120301,000000,96.7143,96.8962,96.0942,96.5483,7394187.0410369,0
+GE.US,D,20120302,000000,96.6042,96.6592,95.4302,95.7845,7174933.6038613,0
+GE.US,D,20120305,000000,95.6832,95.8484,94.5882,95.186,7044637.2327827,0
+GE.US,D,20120306,000000,93.9338,93.9657,92.5004,92.9968,11139811.656514,0
+GE.US,D,20120307,000000,93.8236,95.186,93.6672,94.7773,31042263.719194,0
+GE.US,D,20120308,000000,95.8484,96.3919,95.5243,96.0942,7124012.861982,0
+GE.US,D,20120309,000000,96.0391,96.8404,95.5243,96.1325,7422671.1245745,0
+GE.US,D,20120312,000000,96.5012,96.8962,96.1325,96.6042,7001619.780003,0
+GE.US,D,20120313,000000,96.8962,99.2753,96.3919,98.9218,12659997.763268,0
+GE.US,D,20120314,000000,99.1189,100.442,98.8659,99.929,14132007.572575,0
+GE.US,D,20120315,000000,100.378,102.009,100.283,101.796,15116331.383488,0
+GE.US,D,20120316,000000,102.292,102.514,101.031,102.009,15694063.593828,0
+GE.US,D,20120319,000000,101.379,102.811,101.292,102.048,8461849.5503056,0
+GE.US,D,20120320,000000,101.086,102.048,100.874,101.339,9414630.0218615,0
+GE.US,D,20120321,000000,101.749,102.609,101.18,101.339,10121240.682637,0
+GE.US,D,20120322,000000,100.694,100.787,99.4238,100.236,10052486.129553,0
+GE.US,D,20120323,000000,99.929,100.537,99.4629,99.8811,6775863.2027602,0
+GE.US,D,20120326,000000,100.929,101.552,100.591,101.244,8509500.3158404,0
+GE.US,D,20120327,000000,101.584,101.686,101.031,101.18,7589631.597655,0
+GE.US,D,20120328,000000,101.086,106.065,99.834,101.031,10977832.311995,0
+GE.US,D,20120329,000000,100.087,100.835,99.5188,100.733,8053386.8530198,0
+GE.US,D,20120330,000000,101.339,101.63,100.733,101.339,8116812.4617347,0
+GE.US,D,20120402,000000,101.086,101.552,100.489,101.086,8747578.9662102,0
+GE.US,D,20120403,000000,100.835,101.086,99.9928,100.787,8674653.1622458,0
+GE.US,D,20120404,000000,99.2203,100.04,99.063,99.676,8653417.3570184,0
+GE.US,D,20120405,000000,99.0152,99.5188,98.2586,98.5028,4942881.5172065,0
+GE.US,D,20120409,000000,96.4389,97.2985,96.2817,96.9433,5999152.4241015,0
+GE.US,D,20120410,000000,96.5483,96.6042,94.4158,94.6353,10783870.415459,0
+GE.US,D,20120411,000000,96.0391,96.7143,95.8484,95.9992,7491561.503539,0
+GE.US,D,20120412,000000,95.9992,97.5587,95.739,97.4557,5588525.3985287,0
+GE.US,D,20120413,000000,96.8404,96.8404,95.241,95.3272,7984188.0096716,0
+GE.US,D,20120416,000000,95.8484,96.6042,95.186,95.4302,5953390.5268898,0
+GE.US,D,20120417,000000,96.0942,97.7398,95.5243,97.6457,7035303.3290323,0
+GE.US,D,20120418,000000,97.0926,97.6457,96.1325,96.4389,6601272.3617426,0
+GE.US,D,20120419,000000,96.8005,97.2035,95.7845,96.6592,10329935.244333,0
+GE.US,D,20120420,000000,98.1006,99.166,97.2035,97.7398,13454194.537326,0
+GE.US,D,20120423,000000,96.2346,96.5483,95.6273,96.2817,10307381.801122,0
+GE.US,D,20120424,000000,96.8962,98.9601,96.5012,98.6688,9817135.421405,0
+GE.US,D,20120425,000000,99.834,100.04,98.0694,98.2035,9575767.7536795,0
+GE.US,D,20120426,000000,98.1006,99.5188,97.9513,99.063,6849921.3121977,0
+GE.US,D,20120427,000000,99.4238,100.338,98.9601,99.8811,6775019.0512584,0
+GE.US,D,20120430,000000,99.3783,99.573,98.1476,98.8659,6511274.3870269,0
+GE.US,D,20120501,000000,98.8659,100.733,98.2586,99.9928,6934446.9002596,0
+GE.US,D,20120502,000000,99.573,99.8811,98.5499,99.834,6667829.5821198,0
+GE.US,D,20120503,000000,99.9928,99.9928,98.8029,99.0152,4791637.4948717,0
+GE.US,D,20120504,000000,98.763,98.9218,97.2035,97.6457,6860358.3252041,0
+GE.US,D,20120507,000000,96.7143,98.3536,96.6592,97.5587,7080204.5725321,0
+GE.US,D,20120508,000000,97.0926,97.6057,96.0391,97.2035,7981887.8555038,0
+GE.US,D,20120509,000000,95.9513,96.1325,94.6353,95.4693,12219905.407374,0
+GE.US,D,20120510,000000,96.5483,97.0926,95.9992,96.3919,6994134.1237516,0
+GE.US,D,20120511,000000,95.5243,97.2985,95.4693,95.9992,5206128.5763423,0
+GE.US,D,20120514,000000,95.0303,95.1325,93.6672,93.9338,9303251.530232,0
+GE.US,D,20120515,000000,93.6672,94.257,92.5004,92.9098,9420047.8242831,0
+GE.US,D,20120516,000000,95.3743,97.2426,94.4621,95.9513,16839210.325171,0
+GE.US,D,20120517,000000,95.7845,96.6042,95.2809,95.3272,7749375.5274442,0
+GE.US,D,20120518,000000,95.6832,96.7542,95.186,95.6832,12107849.055742,0
+GE.US,D,20120521,000000,95.9042,96.8962,95.6832,96.5483,7645816.5444644,0
+GE.US,D,20120522,000000,96.7542,97.4166,96.2346,96.8404,9345441.3337197,0
+GE.US,D,20120523,000000,96.5483,96.9824,94.6824,96.8404,12573994.592728,0
+GE.US,D,20120524,000000,96.7143,97.8955,96.0391,97.2035,7123752.6348274,0
+GE.US,D,20120525,000000,97.4166,98.0694,96.5483,96.9433,5316995.4994678,0
+GE.US,D,20120529,000000,97.4166,98.1006,96.9433,97.6919,7058610.7962918,0
+GE.US,D,20120530,000000,96.8962,96.9433,95.9042,96.1325,8285994.386136,0
+GE.US,D,20120531,000000,95.9992,97.0383,95.2809,96.3919,9715310.4398564,0
+GE.US,D,20120601,000000,95.0223,95.9042,92.9258,93.5954,12069076.479086,0
+GE.US,D,20120604,000000,93.1061,93.4693,91.1453,91.6656,13188440.411698,0
+GE.US,D,20120605,000000,91.3025,92.4294,91.0192,92.1381,7613308.4605341,0
+GE.US,D,20120606,000000,92.8468,95.3272,92.4844,95.3272,17266086.949806,0
+GE.US,D,20120607,000000,96.3998,96.9585,95.4302,95.9513,27549526.583292,0
+GE.US,D,20120608,000000,95.8484,97.2275,95.4302,96.9585,21376284.731471,0
+GE.US,D,20120611,000000,97.6919,98.1006,96.2817,96.5012,10189535.712647,0
+GE.US,D,20120612,000000,96.7702,98.3695,96.3998,98.3695,9328658.58634,0
+GE.US,D,20120613,000000,97.2275,98.6449,96.9585,97.826,7964735.7125046,0
+GE.US,D,20120614,000000,97.7398,99.834,97.1476,99.573,12345948.016524,0
+GE.US,D,20120615,000000,100.322,100.977,99.7151,100.977,11842204.09858,0
+GE.US,D,20120618,000000,100.378,100.874,99.7151,99.7151,8312127.5394758,0
+GE.US,D,20120619,000000,100.322,101.686,100.221,100.977,8552046.82094,0
+GE.US,D,20120620,000000,100.977,101.749,100.221,101.489,9257157.0500227,0
+GE.US,D,20120621,000000,101.796,102.22,99.095,99.4549,11964722.851234,0
+GE.US,D,20120622,000000,100.221,101.379,99.3631,100.874,10091072.104297,0
+GE.US,D,20120625,000000,99.1421,99.8188,98.2354,99.4094,13471121.99639,0
+GE.US,D,20120626,000000,99.4948,101.339,99.3631,100.835,11534051.987742,0
+GE.US,D,20120627,000000,101.379,102.819,101.292,102.514,8636299.4878394,0
+GE.US,D,20120628,000000,101.442,102.867,101.18,102.867,11168633.400652,0
+GE.US,D,20120629,000000,103.97,106.128,103.97,106.128,14339776.741122,0
+GE.US,D,20120702,000000,105.626,106.049,103.27,104.332,12120026.417183,0
+GE.US,D,20120703,000000,103.798,104.395,103.52,104.018,4172326.062808,0
+GE.US,D,20120705,000000,103.575,104.302,103.318,103.52,5702223.0853373,0
+GE.US,D,20120706,000000,102.663,103.176,101.584,101.852,11045241.300279,0
+GE.US,D,20120709,000000,101.796,102.055,101.379,102.055,6476288.4328229,0
+GE.US,D,20120710,000000,102.055,102.22,99.3073,99.913,10718832.667785,0
+GE.US,D,20120711,000000,100.221,100.787,99.4948,100.221,8395143.8100401,0
+GE.US,D,20120712,000000,99.3073,100.032,98.5818,98.9912,9854735.071763,0
+GE.US,D,20120713,000000,99.3631,101.18,99.095,100.694,6366123.4883151,0
+GE.US,D,20120716,000000,99.3631,99.8731,98.9449,99.763,7024474.0711929,0
+GE.US,D,20120717,000000,100.032,101.078,98.9449,100.426,10201733.3845,0
+GE.US,D,20120718,000000,100.072,101.134,99.763,101.031,7714378.1486334,0
+GE.US,D,20120719,000000,101.552,101.552,100.032,100.835,8233682.3810296,0
+GE.US,D,20120720,000000,101.292,103.742,99.0471,101.18,22791307.332691,0
+GE.US,D,20120723,000000,99.6121,102.514,99.4094,102.308,12075698.942824,0
+GE.US,D,20120724,000000,102.157,102.308,100.529,101.686,10779261.221318,0
+GE.US,D,20120725,000000,102.157,102.663,101.749,101.852,8363082.5551755,0
+GE.US,D,20120726,000000,102.867,105.411,102.663,104.687,11248094.079702,0
+GE.US,D,20120727,000000,105.065,106.909,104.687,106.532,15766126.205279,0
+GE.US,D,20120730,000000,105.886,106.476,105.372,105.942,8835431.6536503,0
+GE.US,D,20120731,000000,105.689,106.389,105.689,105.689,7527012.0584192,0
+GE.US,D,20120801,000000,106.23,106.688,105.467,105.578,7017864.3014624,0
+GE.US,D,20120802,000000,104.515,105.411,102.867,104.515,8640623.0668105,0
+GE.US,D,20120803,000000,106.049,106.909,105.784,106.743,7440809.5919603,0
+GE.US,D,20120806,000000,106.782,107.855,106.444,106.782,6708070.8554485,0
+GE.US,D,20120807,000000,107.632,107.916,107.389,107.531,6110076.4702607,0
+GE.US,D,20120808,000000,107.193,107.389,106.444,106.973,6351949.3594867,0
+GE.US,D,20120809,000000,106.633,107.531,106.633,107.24,6118962.2755445,0
+GE.US,D,20120810,000000,106.909,107.445,106.633,107.445,4795139.7715544,0
+GE.US,D,20120813,000000,107.13,107.24,106.333,106.854,5277182.0141933,0
+GE.US,D,20120814,000000,107.326,107.491,106.444,106.633,5909980.829277,0
+GE.US,D,20120815,000000,106.23,107.09,105.886,106.743,5669176.7754868,0
+GE.US,D,20120816,000000,106.278,107.632,106.049,107.193,6597893.2169334,0
+GE.US,D,20120817,000000,107.445,107.445,106.633,106.909,5897406.1453997,0
+GE.US,D,20120820,000000,106.688,107.027,106.097,106.578,5377656.3533386,0
+GE.US,D,20120821,000000,106.782,107.193,105.942,106.174,5941587.6386715,0
+GE.US,D,20120822,000000,105.784,106.278,105.467,105.839,5501678.0764863,0
+GE.US,D,20120823,000000,105.626,105.886,105.065,105.121,7175085.931952,0
+GE.US,D,20120824,000000,104.844,106.444,104.649,105.942,5761237.5264291,0
+GE.US,D,20120827,000000,106.049,106.688,105.886,106.174,5650717.1497099,0
+GE.US,D,20120828,000000,105.736,106.532,105.736,106.002,5088579.5276436,0
+GE.US,D,20120829,000000,106.049,106.688,106.002,106.049,3912927.8267609,0
+GE.US,D,20120830,000000,105.523,105.839,105.026,105.121,4170862.4437377,0
+GE.US,D,20120831,000000,105.736,106.097,104.962,105.467,5828671.902728,0
+GE.US,D,20120904,000000,105.065,105.372,104.302,104.459,7496429.6554339,0
+GE.US,D,20120905,000000,104.649,105.784,104.459,105.168,6486970.4401747,0
+GE.US,D,20120906,000000,106.278,108.563,106.174,108.516,10440673.957982,0
+GE.US,D,20120907,000000,108.563,109.935,108.469,109.935,7144163.3295641,0
+GE.US,D,20120910,000000,109.381,110.265,109.139,109.381,6613935.9036729,0
+GE.US,D,20120911,000000,109.437,110.461,108.988,109.935,6596633.9713844,0
+GE.US,D,20120912,000000,110.367,111.69,110.327,111.486,8446313.3544672,0
+GE.US,D,20120913,000000,110.871,113.259,110.769,112.14,21952667.568807,0
+GE.US,D,20120914,000000,113.061,113.92,111.935,112.588,19672086.291297,0
+GE.US,D,20120917,000000,111.69,112.306,111.533,112.306,15570060.911691,0
+GE.US,D,20120918,000000,111.982,113.259,111.832,113.259,7625515.0181924,0
+GE.US,D,20120919,000000,113.55,114.543,113.312,114.227,7945910.4993105,0
+GE.US,D,20120920,000000,113.865,115.299,113.495,115.093,8512285.3810966,0
+GE.US,D,20120921,000000,115.716,116.433,115.252,115.614,12974788.840054,0
+GE.US,D,20120924,000000,114.944,115.204,114.441,114.731,7171746.1385658,0
+GE.US,D,20120925,000000,114.897,116.323,114.441,114.487,9167103.2216736,0
+GE.US,D,20120926,000000,113.716,114.172,113.251,113.4,8014318.5059883,0
+GE.US,D,20120927,000000,114.125,117.307,113.542,116.63,13115995.710622,0
+GE.US,D,20120928,000000,116.826,117.827,116.07,116.52,13823841.49833,0
+GE.US,D,20121001,000000,116.576,118.025,116.52,117.039,8293077.6423481,0
+GE.US,D,20121002,000000,117.662,117.977,116.52,116.936,8827679.4232407,0
+GE.US,D,20121003,000000,117.307,117.938,116.576,117.551,6416445.0730379,0
+GE.US,D,20121004,000000,117.781,118.291,116.826,117.781,7862413.1258601,0
+GE.US,D,20121005,000000,118.244,118.946,118.025,118.654,7466938.9370976,0
+GE.US,D,20121008,000000,117.37,117.977,117.245,117.615,4716685.727303,0
+GE.US,D,20121009,000000,117.725,117.883,115.967,116.07,7635481.0835186,0
+GE.US,D,20121010,000000,116.022,116.686,114.991,115.093,6388779.7529873,0
+GE.US,D,20121011,000000,115.921,116.52,115.339,115.496,4709375.2483558,0
+GE.US,D,20121012,000000,115.866,116.52,114.991,115.339,6422585.1644892,0
+GE.US,D,20121015,000000,115.669,116.465,115.401,116.164,5764477.0371555,0
+GE.US,D,20121016,000000,116.936,117.409,115.81,116.164,6952205.8168197,0
+GE.US,D,20121017,000000,116.826,117.615,116.576,117.551,5509837.7845383,0
+GE.US,D,20121018,000000,117.039,118.442,116.983,117.039,8407709.6081121,0
+GE.US,D,20121019,000000,115.496,115.614,112.227,113.045,21019329.239212,0
+GE.US,D,20121022,000000,112.179,112.627,109.052,111.352,16903855.828012,0
+GE.US,D,20121023,000000,109.571,109.808,108.776,109.186,10971274.587696,0
+GE.US,D,20121024,000000,109.958,110.115,108.996,109.091,8242620.2317443,0
+GE.US,D,20121025,000000,110.343,110.681,107.916,109.091,8919771.909202,0
+GE.US,D,20121026,000000,108.729,109.769,108.106,108.32,8346236.3377581,0
+GE.US,D,20121031,000000,109.091,109.397,107.585,108.066,7635987.5744198,0
+GE.US,D,20121101,000000,107.916,109.769,107.855,109.508,9010261.1420099,0
+GE.US,D,20121102,000000,110.485,111.251,109.091,109.334,9252957.8723257,0
+GE.US,D,20121105,000000,108.776,110.178,108.776,109.864,5846560.298165,0
+GE.US,D,20121106,000000,110.382,111.761,110.06,110.792,6379429.3470273,0
+GE.US,D,20121107,000000,109.627,110.429,108.106,108.421,8817864.4166042,0
+GE.US,D,20121108,000000,108.571,108.729,107.13,107.193,7944877.2070961,0
+GE.US,D,20121109,000000,106.524,109.279,106.214,107.759,7855016.3276618,0
+GE.US,D,20121112,000000,107.948,108.477,107.13,107.193,4251801.974667,0
+GE.US,D,20121113,000000,105.728,107.491,105.562,106.128,8007015.6434458,0
+GE.US,D,20121114,000000,106.381,106.468,102.363,102.678,12771734.225912,0
+GE.US,D,20121115,000000,102.11,103.813,102.11,102.938,10087841.479376,0
+GE.US,D,20121116,000000,103.144,103.599,101.978,103.387,8827221.1695681,0
+GE.US,D,20121119,000000,104.71,106.317,104.625,106.033,7458748.7634276,0
+GE.US,D,20121120,000000,106.089,106.158,104.546,105.823,5231847.9050359,0
+GE.US,D,20121121,000000,106.214,106.436,105.562,106.128,7994104.5683683,0
+GE.US,D,20121123,000000,106.774,107.948,106.381,107.948,6909777.3659903,0
+GE.US,D,20121126,000000,107.13,108.106,107.082,108.066,9304349.561885,0
+GE.US,D,20121127,000000,107.948,108.776,106.965,107.082,6432092.9761427,0
+GE.US,D,20121128,000000,106.468,108.516,105.207,108.477,6778973.2346098,0
+GE.US,D,20121129,000000,108.996,109.627,107.491,108.421,5385101.3887657,0
+GE.US,D,20121130,000000,108.673,109.091,107.948,108.421,7377901.8987532,0
+GE.US,D,20121203,000000,108.673,108.949,106.735,106.814,5845231.2355746,0
+GE.US,D,20121204,000000,107.082,107.799,106.27,107.019,7175427.4007548,0
+GE.US,D,20121205,000000,107.326,109.627,107.019,108.949,9055128.1116894,0
+GE.US,D,20121206,000000,108.776,109.769,108.169,109.674,6382780.5650199,0
+GE.US,D,20121207,000000,110.013,110.233,108.996,110.115,6539738.1601522,0
+GE.US,D,20121210,000000,109.958,110.343,109.627,109.769,5379886.6904648,0
+GE.US,D,20121211,000000,110.233,111.62,109.627,110.382,8835908.9483341,0
+GE.US,D,20121212,000000,110.903,112.627,110.681,111.761,8265581.1525977,0
+GE.US,D,20121213,000000,111.564,112.478,110.571,110.943,6619808.1515647,0
+GE.US,D,20121214,000000,110.903,111.668,110.571,110.943,9263523.0948081,0
+GE.US,D,20121217,000000,111.29,112.627,111.29,112.533,9449254.1968501,0
+GE.US,D,20121218,000000,112.132,112.431,109.864,111.29,15807262.40614,0
+GE.US,D,20121219,000000,111.045,111.139,107.585,107.799,17993032.141272,0
+GE.US,D,20121220,000000,107.871,109.59,107.664,108.599,9851889.5246759,0
+GE.US,D,20121221,000000,107.481,108.283,106.072,107.712,15670950.52035,0
+GE.US,D,20121224,000000,107.261,108.117,107.048,107.394,2927078.4392477,0
+GE.US,D,20121226,000000,107.355,108.029,106.849,107.151,5535137.601477,0
+GE.US,D,20121227,000000,107.316,107.664,105.343,106.737,7446452.9661514,0
+GE.US,D,20121228,000000,105.511,106.849,105.391,105.455,6278721.3606336,0
+GE.US,D,20121231,000000,104.678,108.346,104.513,108.283,11394924.113093,0
+GE.US,D,20130102,000000,111.126,111.126,109.366,110.105,8932946.2920252,0
+GE.US,D,20130103,000000,110.832,110.888,108.599,108.853,9400805.5440622,0
+GE.US,D,20130104,000000,109.43,109.686,108.964,109.366,5774064.3317547,0
+GE.US,D,20130107,000000,109.161,109.486,108.117,109.01,6347593.7796448,0
+GE.US,D,20130108,000000,108.599,108.964,106.706,107.823,7762692.1462573,0
+GE.US,D,20130109,000000,108.536,108.694,107.973,108.077,5531980.0073,0
+GE.US,D,20130110,000000,108.536,109.542,108.117,109.217,6461618.1540942,0
+GE.US,D,20130111,000000,109.486,109.59,108.441,109.01,8108456.9150967,0
+GE.US,D,20130114,000000,109.263,109.59,108.694,108.964,6147238.6845932,0
+GE.US,D,20130115,000000,108.536,109.43,108.385,109.366,5146802.7564846,0
+GE.US,D,20130116,000000,109.105,109.366,108.654,108.964,7546511.2043412,0
+GE.US,D,20130117,000000,109.486,111.126,108.964,109.875,12376178.382533,0
+GE.US,D,20130118,000000,113.185,114.484,111.395,113.717,21919616.028535,0
+GE.US,D,20130122,000000,114.445,114.532,112.987,113.558,10692872.628245,0
+GE.US,D,20130123,000000,113.383,113.661,112.227,113.185,9153461.5085556,0
+GE.US,D,20130124,000000,113.24,114.484,113.24,113.763,9108195.9251783,0
+GE.US,D,20130125,000000,114.951,115.11,114.064,115.007,8122794.2359578,0
+GE.US,D,20130128,000000,115.775,116.298,114.848,116.076,9606771.3342447,0
+GE.US,D,20130129,000000,116.028,116.496,115.569,116.076,6618981.4870854,0
+GE.US,D,20130130,000000,116.346,116.346,114.69,114.69,7017988.5206334,0
+GE.US,D,20130131,000000,114.579,115.569,114.445,114.951,6675154.0900924,0
+GE.US,D,20130201,000000,115.719,116.796,115.166,116.703,8497048.0542185,0
+GE.US,D,20130204,000000,115.616,116.028,114.951,115.11,6946069.610319,0
+GE.US,D,20130205,000000,115.965,116.703,115.831,116.298,5992652.9234493,0
+GE.US,D,20130206,000000,115.664,116.076,115.11,115.775,8332064.0741056,0
+GE.US,D,20130207,000000,116.076,116.124,114.887,115.965,7428739.6329636,0
+GE.US,D,20130208,000000,116.076,116.378,115.831,116.076,4734188.1459517,0
+GE.US,D,20130211,000000,116.028,116.124,115.301,115.831,3826172.1334535,0
+GE.US,D,20130212,000000,115.965,116.852,115.965,116.496,6632082.7884745,0
+GE.US,D,20130213,000000,119.244,121.138,118.887,120.67,16463649.324958,0
+GE.US,D,20130214,000000,119.974,121.178,119.244,120.773,10466297.254958,0
+GE.US,D,20130215,000000,121.138,121.509,119.856,120.162,7615421.4993322,0
+GE.US,D,20130219,000000,120.828,122.516,120.773,122.516,7989547.8017945,0
+GE.US,D,20130220,000000,122.317,122.516,120.449,120.773,7384908.2866855,0
+GE.US,D,20130221,000000,120.417,121.453,120.25,120.979,9192991.4060687,0
+GE.US,D,20130222,000000,121.453,121.969,120.828,121.653,5352066.5785096,0
+GE.US,D,20130225,000000,122.238,122.381,118.65,118.65,9925165.6575973,0
+GE.US,D,20130226,000000,119.482,120.417,119.181,119.911,7943965.3227202,0
+GE.US,D,20130227,000000,119.744,121.708,119.641,121.557,5705499.9707119,0
+GE.US,D,20130228,000000,121.557,122.009,120.67,120.773,7639064.9484133,0
+GE.US,D,20130301,000000,119.744,121.39,119.641,120.607,7925998.2204682,0
+GE.US,D,20130304,000000,120.417,121.082,119.792,121.027,4892959.2028559,0
+GE.US,D,20130305,000000,121.969,123.322,121.913,122.698,6870544.9067341,0
+GE.US,D,20130306,000000,123.989,123.989,123.119,123.119,6063701.9487626,0
+GE.US,D,20130307,000000,123.267,123.933,123.119,123.166,4414122.2293603,0
+GE.US,D,20130308,000000,124.164,124.322,123.166,123.664,5567089.7779786,0
+GE.US,D,20130311,000000,123.211,123.545,121.969,122.864,6720043.4387378,0
+GE.US,D,20130312,000000,122.698,122.753,121.335,121.756,7036288.931507,0
+GE.US,D,20130313,000000,121.913,122.325,121.708,122.182,4643952.4118392,0
+GE.US,D,20130314,000000,122.476,123.608,122.293,123.211,6661727.0552778,0
+GE.US,D,20130315,000000,121.913,123.378,121.517,121.913,11316432.457763,0
+GE.US,D,20130318,000000,120.504,121.453,120.314,120.923,6479614.2945974,0
+GE.US,D,20130319,000000,121.178,121.517,120.504,121.272,6950228.3928936,0
+GE.US,D,20130320,000000,123.434,123.799,121.335,122.009,7546730.8850236,0
+GE.US,D,20130321,000000,121.804,122.753,121.138,121.138,7411018.7245799,0
+GE.US,D,20130322,000000,121.272,121.708,121.082,121.557,5884112.990865,0
+GE.US,D,20130325,000000,121.969,122.121,119.911,120.876,8014894.4074309,0
+GE.US,D,20130326,000000,121.027,121.178,119.688,120.25,6221286.2249687,0
+GE.US,D,20130327,000000,119.641,120.362,118.872,120.162,5285817.7023611,0
+GE.US,D,20130328,000000,120.362,120.67,119.593,120.25,5989347.6129513,0
+GE.US,D,20130401,000000,119.792,120.162,119.482,120.067,5280248.6708079,0
+GE.US,D,20130402,000000,120.504,121.557,120.107,121.39,5609950.2366431,0
+GE.US,D,20130403,000000,121.597,121.708,119.228,119.641,10108607.865166,0
+GE.US,D,20130404,000000,119.688,120.314,119.427,120.067,5859114.844242,0
+GE.US,D,20130405,000000,118.603,119.339,118.397,119.284,6037662.2126971,0
+GE.US,D,20130408,000000,119.911,120.25,118.761,120.25,5860763.7118932,0
+GE.US,D,20130409,000000,120.923,120.923,119.117,119.966,6088662.2194057,0
+GE.US,D,20130410,000000,120.162,123.023,119.966,122.642,7647484.7787077,0
+GE.US,D,20130411,000000,122.476,123.378,121.859,122.698,5207049.5523784,0
+GE.US,D,20130412,000000,122.238,122.698,121.335,122.009,5235883.2732155,0
+GE.US,D,20130415,000000,121.082,121.178,118.65,118.65,8944499.7283761,0
+GE.US,D,20130416,000000,120.005,120.162,119.117,120.162,6923014.5014563,0
+GE.US,D,20130417,000000,119.482,119.792,117.82,118.397,8204254.1055665,0
+GE.US,D,20130418,000000,118.397,118.872,117.398,117.922,7915778.018604,0
+GE.US,D,20130419,000000,114.112,114.579,112.401,113.137,20923313.632347,0
+GE.US,D,20130422,000000,112.717,112.773,109.796,111.062,16886164.716594,0
+GE.US,D,20130423,000000,112.109,112.829,111.102,111.839,12592746.921976,0
+GE.US,D,20130424,000000,112.662,114.579,112.615,114.214,9901951.4696198,0
+GE.US,D,20130425,000000,115.522,115.624,113.953,114.16,7972315.4935494,0
+GE.US,D,20130426,000000,114.334,116.512,114.278,115.522,9041539.2509811,0
+GE.US,D,20130429,000000,115.933,116.092,114.445,115.839,7023916.1114613,0
+GE.US,D,20130430,000000,115.933,116.401,115.522,115.933,6551481.4410729,0
+GE.US,D,20130501,000000,114.951,116.259,114.951,115.222,7536878.0801626,0
+GE.US,D,20130502,000000,115.735,116.092,115.222,116.092,5316102.0732218,0
+GE.US,D,20130503,000000,117.398,118.872,117.287,117.398,8753345.9713337,0
+GE.US,D,20130506,000000,117.35,117.765,116.092,117.437,5491979.1851055,0
+GE.US,D,20130507,000000,118.026,118.555,117.645,117.978,5423725.4070965,0
+GE.US,D,20130508,000000,117.978,119.744,117.645,119.688,7685855.6712411,0
+GE.US,D,20130509,000000,119.593,120.162,118.026,118.501,5762675.0246496,0
+GE.US,D,20130510,000000,118.445,119.181,117.485,119.117,6751496.9148396,0
+GE.US,D,20130513,000000,118.927,119.014,117.645,118.872,5822924.3456086,0
+GE.US,D,20130514,000000,118.872,120.005,118.65,119.688,7613781.4694097,0
+GE.US,D,20130515,000000,119.856,120.923,119.181,120.876,7720994.4801708,0
+GE.US,D,20130516,000000,120.162,121.453,120.162,121.027,6348870.2001619,0
+GE.US,D,20130517,000000,121.027,122.121,120.67,122.009,7890244.5581341,0
+GE.US,D,20130520,000000,122.009,122.642,121.859,122.587,6322232.0236166,0
+GE.US,D,20130521,000000,122.698,123.712,122.698,123.071,6499428.4821278,0
+GE.US,D,20130522,000000,123.712,125.509,123.545,124.116,13173322.564628,0
+GE.US,D,20130523,000000,122.325,123.545,121.969,123.071,8532910.2943612,0
+GE.US,D,20130524,000000,122.238,123.119,122.182,122.381,7885547.9366474,0
+GE.US,D,20130528,000000,123.664,123.933,122.642,122.753,9098435.2852012,0
+GE.US,D,20130529,000000,121.804,123.267,121.708,122.983,7543453.3502442,0
+GE.US,D,20130530,000000,122.642,123.608,122.238,122.753,5642122.093827,0
+GE.US,D,20130531,000000,122.674,123.752,121.233,121.28,9470568.0485972,0
+GE.US,D,20130603,000000,121.557,123.712,121.272,122.983,8697025.6520056,0
+GE.US,D,20130604,000000,122.698,123.608,121.756,123.071,7440544.3133133,0
+GE.US,D,20130605,000000,122.476,122.642,120.725,121.272,8604692.8511484,0
+GE.US,D,20130606,000000,120.923,121.653,120.162,121.597,8200532.1592915,0
+GE.US,D,20130607,000000,122.429,124.575,122.065,124.116,9428549.6992156,0
+GE.US,D,20130610,000000,124.211,124.417,122.983,123.712,8002934.4355644,0
+GE.US,D,20130611,000000,122.182,123.211,122.121,122.642,6956489.2923431,0
+GE.US,D,20130612,000000,123.267,123.434,121.804,122.238,6506220.9078261,0
+GE.US,D,20130613,000000,121.969,123.76,121.39,123.166,6715623.3119032,0
+GE.US,D,20130614,000000,123.166,123.545,122.009,122.325,5353883.3630039,0
+GE.US,D,20130617,000000,123.545,124.052,123.023,123.664,7551767.1277951,0
+GE.US,D,20130618,000000,123.933,127.181,123.664,126.562,13990639.493527,0
+GE.US,D,20130619,000000,125.873,126.674,124.725,124.725,8859484.5668031,0
+GE.US,D,20130620,000000,123.885,124.211,121.621,121.89,11970454.675246,0
+GE.US,D,20130621,000000,123.648,123.925,121.685,122.46,12403494.539115,0
+GE.US,D,20130624,000000,121.202,121.366,119.347,120.226,9303279.9463838,0
+GE.US,D,20130625,000000,121.485,121.89,120.266,121.146,6976649.4138216,0
+GE.US,D,20130626,000000,122.856,122.904,120.686,121.89,6208140.7349363,0
+GE.US,D,20130627,000000,122.737,123.103,121.945,122.277,5887689.7458844,0
+GE.US,D,20130628,000000,122.277,122.904,121.422,121.565,8765745.3045654,0
+GE.US,D,20130701,000000,121.685,123.925,121.565,122.373,6825245.2349753,0
+GE.US,D,20130702,000000,121.985,122.373,119.981,120.075,9081019.9097206,0
+GE.US,D,20130703,000000,119.696,120.472,119.347,120.13,4091256.015334,0
+GE.US,D,20130705,000000,121.422,121.835,120.322,121.835,4327804.1340846,0
+GE.US,D,20130708,000000,122.46,123.37,121.985,122.277,6777079.6140831,0
+GE.US,D,20130709,000000,123.306,124.781,123.259,123.838,6014940.4124561,0
+GE.US,D,20130710,000000,124.37,124.409,122.46,123.418,5433762.5417254,0
+GE.US,D,20130711,000000,125.359,125.62,123.885,125.517,6221816.4886848,0
+GE.US,D,20130712,000000,125.787,125.827,123.712,124.575,6344489.2118395,0
+GE.US,D,20130715,000000,124.409,124.464,123.529,123.885,6839503.0162789,0
+GE.US,D,20130716,000000,124.045,124.108,122.373,122.856,7284727.5828281,0
+GE.US,D,20130717,000000,123.418,123.792,122.856,123.418,5122892.9130127,0
+GE.US,D,20130718,000000,123.744,125.517,123.529,123.885,7901031.6371618,0
+GE.US,D,20130719,000000,126.952,130.808,126.366,129.613,19778755.813763,0
+GE.US,D,20130722,000000,129.857,130.658,129.66,130.341,7924853.1033477,0
+GE.US,D,20130723,000000,130.388,130.444,129.129,129.566,6210619.0865434,0
+GE.US,D,20130724,000000,129.976,130.247,128.749,129.065,5242309.5644432,0
+GE.US,D,20130725,000000,129.034,129.439,128.551,129.439,5713129.4555625,0
+GE.US,D,20130726,000000,129.24,129.296,128.449,129.24,5935496.8075016,0
+GE.US,D,20130729,000000,128.598,128.978,128.235,128.385,4880596.4830717,0
+GE.US,D,20130730,000000,128.812,129.176,127.925,128.338,5951113.073945,0
+GE.US,D,20130731,000000,128.812,129.439,127.735,127.783,7430519.804011,0
+GE.US,D,20130801,000000,128.978,130.388,128.551,129.065,6098985.9489479,0
+GE.US,D,20130802,000000,128.551,129.503,127.925,129.503,4905650.1811315,0
+GE.US,D,20130805,000000,128.812,128.978,128.385,128.551,3428118.3120619,0
+GE.US,D,20130806,000000,128.385,128.449,127.141,127.459,4368772.056295,0
+GE.US,D,20130807,000000,126.952,127.625,126.318,127.625,5333891.1583691,0
+GE.US,D,20130808,000000,128.283,128.654,126.999,127.561,4267408.359337,0
+GE.US,D,20130809,000000,127.625,128.123,126.952,127.141,3961061.1226044,0
+GE.US,D,20130812,000000,126.578,127.411,126.16,127.243,5220167.2666923,0
+GE.US,D,20130813,000000,127.411,127.411,126.366,126.896,5442306.1002202,0
+GE.US,D,20130814,000000,126.896,127.355,126.113,126.223,5338570.1043986,0
+GE.US,D,20130815,000000,125.676,127.204,125.422,125.827,7622898.2177312,0
+GE.US,D,20130816,000000,125.192,126.113,125.097,125.573,6926653.1205758,0
+GE.US,D,20130819,000000,125.312,125.62,124.575,125.034,6140910.8709128,0
+GE.US,D,20130820,000000,124.725,125.034,123.885,124.37,5807755.015726,0
+GE.US,D,20130821,000000,124.37,124.725,123.529,123.792,6083554.0122725,0
+GE.US,D,20130822,000000,124.045,124.781,123.792,124.678,5919092.7206798,0
+GE.US,D,20130823,000000,124.884,125.034,123.925,124.678,3946217.5261476,0
+GE.US,D,20130826,000000,124.52,124.725,123.529,123.792,4948971.4642158,0
+GE.US,D,20130827,000000,122.46,122.626,121.146,121.533,9801244.2896442,0
+GE.US,D,20130828,000000,121.422,122.682,121.422,121.621,5505182.75164,0
+GE.US,D,20130829,000000,121.422,122.158,121.114,121.146,4216043.4806905,0
+GE.US,D,20130830,000000,122.904,123.197,120.797,121.304,8825151.253709,0
+GE.US,D,20130903,000000,122.206,122.96,120.154,120.884,9927936.916781,0
+GE.US,D,20130904,000000,120.496,121.525,120.354,121.461,6033860.7268646,0
+GE.US,D,20130905,000000,122.357,122.405,121.035,121.398,5779260.9161739,0
+GE.US,D,20130906,000000,121.343,122.563,120.354,121.398,7006162.3772286,0
+GE.US,D,20130909,000000,121.985,123.015,121.533,122.626,5374761.8655648,0
+GE.US,D,20130910,000000,124.116,125.533,123.838,125.153,6813027.7064462,0
+GE.US,D,20130911,000000,125.573,126.318,124.37,126.318,6600470.2332577,0
+GE.US,D,20130912,000000,126.69,126.896,124.622,125.034,5852061.0742834,0
+GE.US,D,20130913,000000,124.686,125.32,124.527,124.686,3637799.7358564,0
+GE.US,D,20130916,000000,126.16,127.046,125.469,126.578,7038156.2173079,0
+GE.US,D,20130917,000000,126.554,128.275,126.436,128.155,6829566.8842625,0
+GE.US,D,20130918,000000,128.275,130.603,127.902,130.341,9760162.7394946,0
+GE.US,D,20130919,000000,131.023,131.505,128.915,129.232,9410698.7499681,0
+GE.US,D,20130920,000000,129.699,129.739,126.824,126.872,12891305.594744,0
+GE.US,D,20130923,000000,127.854,128.796,127.593,128.275,7839141.0237476,0
+GE.US,D,20130924,000000,127.965,129.653,127.965,128.488,6248030.454257,0
+GE.US,D,20130925,000000,128.377,129.328,127.854,128.013,5573295.1259915,0
+GE.US,D,20130926,000000,128.377,129.495,126.602,128.115,6483611.4729917,0
+GE.US,D,20130927,000000,127.339,127.339,126.491,127.07,4874479.512345,0
+GE.US,D,20130930,000000,126.184,127.227,125.843,126.239,6688977.5601619,0
+GE.US,D,20131001,000000,126.491,127.965,126.279,127.711,5486175.3224781,0
+GE.US,D,20131002,000000,127.538,128.63,127.07,128.543,6475173.9672403,0
+GE.US,D,20131003,000000,127.965,128.115,125.969,127.339,7092249.4290278,0
+GE.US,D,20131004,000000,127.767,127.767,126.279,127.07,6298598.6747966,0
+GE.US,D,20131007,000000,125.969,127.499,125.747,126.491,5484839.5629261,0
+GE.US,D,20131008,000000,126.389,126.389,125.05,125.05,8023140.0082186,0
+GE.US,D,20131009,000000,125.969,125.969,124.164,124.527,6642623.6736338,0
+GE.US,D,20131010,000000,126.279,128.115,125.843,128.115,7225365.8223273,0
+GE.US,D,20131011,000000,128.488,129.384,127.854,128.915,6468684.5493796,0
+GE.US,D,20131014,000000,127.902,128.796,127.655,128.796,4168583.615554,0
+GE.US,D,20131015,000000,128.219,129.169,127.593,127.815,5368816.5992796,0
+GE.US,D,20131016,000000,128.63,128.915,127.499,128.694,5720054.4471901,0
+GE.US,D,20131017,000000,128.741,130.388,128.013,130.388,8590427.4946489,0
+GE.US,D,20131018,000000,133.2,136.068,132.567,134.999,18665236.098035,0
+GE.US,D,20131021,000000,136.678,139.22,136.265,138.111,11518611.912505,0
+GE.US,D,20131022,000000,138.365,138.649,137.263,137.47,8205366.396838,0
+GE.US,D,20131023,000000,137.294,137.35,135.473,135.783,7484844.0592073,0
+GE.US,D,20131024,000000,136.512,137.47,135.625,137.042,6553300.7506327,0
+GE.US,D,20131025,000000,137.732,137.795,136.321,136.733,5180607.0683951,0
+GE.US,D,20131028,000000,136.733,138.215,136.116,137.842,6047629.9080296,0
+GE.US,D,20131029,000000,138.365,138.935,137.732,138.483,7274869.7278366,0
+GE.US,D,20131030,000000,138.887,139.916,138.365,139.331,7540680.8285278,0
+GE.US,D,20131031,000000,139.22,139.688,138,138.111,8110781.2377195,0
+GE.US,D,20131101,000000,137.62,140.733,137.517,140.219,10531887.089059,0
+GE.US,D,20131104,000000,140.479,140.479,138.999,139.632,5331696.8766099,0
+GE.US,D,20131105,000000,139.055,140.124,138.745,139.576,4709206.4122533,0
+GE.US,D,20131106,000000,139.852,142.546,139.735,142.128,11100930.758416,0
+GE.US,D,20131107,000000,142.334,143.648,140.543,140.543,11269174.597851,0
+GE.US,D,20131108,000000,139.576,142.966,139.496,142.911,7137819.2827756,0
+GE.US,D,20131111,000000,142.744,142.856,142.064,142.681,4520812.551601,0
+GE.US,D,20131112,000000,142.223,143.379,141.644,142.911,7109145.9035861,0
+GE.US,D,20131113,000000,142.506,143.435,141.334,143.435,6506146.4183994,0
+GE.US,D,20131114,000000,143.435,143.711,141.905,142.593,6141206.3035546,0
+GE.US,D,20131115,000000,142.681,144.924,142.506,143.711,9784893.2291939,0
+GE.US,D,20131118,000000,144.139,145.31,143.22,143.82,7397844.1962965,0
+GE.US,D,20131119,000000,143.324,144.4,142.223,142.808,6761061.8622546,0
+GE.US,D,20131120,000000,142.593,143.539,142.008,142.443,5732713.8621491,0
+GE.US,D,20131121,000000,142.744,142.744,141.374,142.168,5747812.4902028,0
+GE.US,D,20131122,000000,141.961,143.132,141.905,143.077,4173438.053623,0
+GE.US,D,20131125,000000,143.379,143.539,141.215,141.215,6120250.7865019,0
+GE.US,D,20131126,000000,141.374,142.381,141.159,141.478,6918733.253214,0
+GE.US,D,20131127,000000,141.763,142.128,141.334,141.763,4297637.1787609,0
+GE.US,D,20131129,000000,141.334,141.961,140.694,140.86,4051548.100716,0
+GE.US,D,20131202,000000,140.796,141.279,140.322,140.86,6557563.0608851,0
+GE.US,D,20131203,000000,140.543,140.543,139.166,140.322,6198126.3258954,0
+GE.US,D,20131204,000000,139.166,140.86,138.428,140.733,8507124.3273598,0
+GE.US,D,20131205,000000,140.694,140.733,139.22,139.735,5386348.1277646,0
+GE.US,D,20131206,000000,141.43,142.546,140.955,142.334,4796532.0085899,0
+GE.US,D,20131209,000000,142.271,144.4,142.008,143.648,5816216.5095982,0
+GE.US,D,20131210,000000,143.132,144.733,143.022,143.379,5841766.3829925,0
+GE.US,D,20131211,000000,143.22,143.324,140.219,140.425,7600986.9634565,0
+GE.US,D,20131212,000000,140.012,141.073,139.916,140.219,5859323.1621305,0
+GE.US,D,20131213,000000,140.479,142.334,140.068,141.818,7538971.3593093,0
+GE.US,D,20131216,000000,142.334,143.132,141.961,142.546,7598695.4666825,0
+GE.US,D,20131217,000000,143.132,143.379,142.334,142.808,6932605.962057,0
+GE.US,D,20131218,000000,142.808,145.136,141.818,144.828,10454771.594325,0
+GE.US,D,20131219,000000,144.733,145.945,142.895,145.51,9527500.6962646,0
+GE.US,D,20131220,000000,145.255,146.318,143.924,145.723,14662987.372538,0
+GE.US,D,20131223,000000,146.103,146.429,145.255,145.945,5607720.6039695,0
+GE.US,D,20131224,000000,145.825,147.331,145.723,147.069,2836889.4188433,0
+GE.US,D,20131226,000000,147.434,148.923,147.014,148.226,4650098.4208169,0
+GE.US,D,20131227,000000,148.289,148.804,147.844,148.226,3565649.7820656,0
+GE.US,D,20131230,000000,148.289,149.034,148.067,148.535,4475755.2861122,0
+GE.US,D,20131231,000000,148.591,149.612,148.226,149.271,5691025.0337911,0
+GE.US,D,20140102,000000,148.393,148.804,146.001,146.482,7791384.4634367,0
+GE.US,D,20140103,000000,146.586,147.014,146.001,146.374,5177090.9149434,0
+GE.US,D,20140106,000000,147.331,147.704,144.623,145.199,5512991.5161279,0
+GE.US,D,20140107,000000,146.374,146.429,144.924,145.358,4645655.5683944,0
+GE.US,D,20140108,000000,145.667,145.723,144.455,144.924,4857383.5576268,0
+GE.US,D,20140109,000000,145.558,145.723,143.427,144.971,5880024.9101193,0
+GE.US,D,20140110,000000,144.828,145.018,143.061,143.578,7295190.1909626,0
+GE.US,D,20140113,000000,143.703,144.345,142.096,142.366,6469435.756311,0
+GE.US,D,20140114,000000,143.061,143.804,142.412,143.641,4684430.4713783,0
+GE.US,D,20140115,000000,144.623,145.945,143.868,145.603,5985812.5215096,0
+GE.US,D,20140116,000000,144.971,145.255,144.227,144.868,6135673.8854485,0
+GE.US,D,20140117,000000,143.164,143.363,139.98,141.556,18276300.287498,0
+GE.US,D,20140121,000000,142.366,142.412,138.705,140.028,11261036.31234,0
+GE.US,D,20140122,000000,140.084,140.14,138.428,138.428,9155866.6332684,0
+GE.US,D,20140123,000000,138.365,138.365,135.981,137.509,10899529.023791,0
+GE.US,D,20140124,000000,136.193,136.297,132.891,132.891,17990317.702534,0
+GE.US,D,20140127,000000,134.53,134.697,132.63,133.525,11377016.349876,0
+GE.US,D,20140128,000000,134.927,136.457,134.761,135.609,9477621.8185558,0
+GE.US,D,20140129,000000,134.975,135.934,134.008,134.697,7443855.9364746,0
+GE.US,D,20140130,000000,135.815,136.297,134.927,135.815,5656190.495232,0
+GE.US,D,20140131,000000,134.271,135.181,133.525,133.851,7573976.3397771,0
+GE.US,D,20140203,000000,133.788,134.271,129.535,129.683,14178077.61696,0
+GE.US,D,20140204,000000,130.761,131.981,129.96,130.864,8612020.590694,0
+GE.US,D,20140205,000000,130.278,131.235,129.535,130.595,7562693.0854151,0
+GE.US,D,20140206,000000,132.076,133.684,131.127,132.891,8398220.7853701,0
+GE.US,D,20140207,000000,134.223,134.65,133.152,134.167,6558735.9537242,0
+GE.US,D,20140210,000000,135.229,135.229,132.773,133.438,6201576.8276488,0
+GE.US,D,20140211,000000,134.271,135.934,134.008,135.449,6129805.6336554,0
+GE.US,D,20140212,000000,136.193,136.504,135.023,135.229,4737126.0594463,0
+GE.US,D,20140213,000000,134.366,135.513,133.74,135.513,6079053.0833478,0
+GE.US,D,20140214,000000,135.656,137.668,135.181,137.089,4709700.0625226,0
+GE.US,D,20140218,000000,138.318,138.705,136.614,136.614,5492672.3155346,0
+GE.US,D,20140219,000000,136.781,137.255,135.118,135.292,6367716.0251437,0
+GE.US,D,20140220,000000,135.989,136.052,134.421,134.967,6011946.9475246,0
+GE.US,D,20140221,000000,134.967,135.338,133.992,133.992,6917536.3722546,0
+GE.US,D,20140224,000000,134.421,136.733,134.103,135.878,7082255.2205093,0
+GE.US,D,20140225,000000,136.361,136.908,135.229,135.759,6159751.6457641,0
+GE.US,D,20140226,000000,136.201,136.257,134.872,135.942,5543731.6612783,0
+GE.US,D,20140227,000000,135.449,137.31,135.118,136.987,4246375.827792,0
+GE.US,D,20140228,000000,137.168,138.024,135.989,136.844,5481574.6534732,0
+GE.US,D,20140303,000000,135.401,135.449,133.883,134.967,6378421.0395484,0
+GE.US,D,20140304,000000,137.042,138.239,136.789,137.81,6825396.738894,0
+GE.US,D,20140305,000000,138.523,139.488,137.81,139.315,5614405.7143921,0
+GE.US,D,20140306,000000,140.012,141.183,139.79,140.86,6498725.2514374,0
+GE.US,D,20140307,000000,141.406,141.556,139.536,140.385,5079351.9492459,0
+GE.US,D,20140310,000000,140.132,140.385,138.832,139.916,4149117.8870373,0
+GE.US,D,20140311,000000,140.012,140.227,138.397,139.158,4628197.2668033,0
+GE.US,D,20140312,000000,138.024,138.777,137.692,138.397,4372274.3218874,0
+GE.US,D,20140313,000000,139.688,139.688,135.449,136.154,7047706.0143308,0
+GE.US,D,20140314,000000,135.664,136.361,134.816,134.927,5483544.2044193,0
+GE.US,D,20140317,000000,135.664,137.692,135.664,136.622,8489994.2842599,0
+GE.US,D,20140318,000000,137.105,138.239,136.844,137.81,4427039.2009813,0
+GE.US,D,20140319,000000,137.748,138.079,134.927,135.815,6559085.6752704,0
+GE.US,D,20140320,000000,136.313,136.313,134.967,135.759,6647023.5999459,0
+GE.US,D,20140321,000000,138.024,138.777,136.154,136.457,10271175.357772,0
+GE.US,D,20140324,000000,136.987,137.168,135.401,136.512,5797980.4878901,0
+GE.US,D,20140325,000000,137.43,138.127,136.417,138.079,5798672.3557865,0
+GE.US,D,20140326,000000,138.625,139.26,137.541,137.636,5924416.8208974,0
+GE.US,D,20140327,000000,137.43,138.879,137.042,138.681,5516125.1221844,0
+GE.US,D,20140328,000000,139.158,139.79,138.523,139.039,5526356.6868426,0
+GE.US,D,20140331,000000,139.79,140.132,138.681,139.095,5972201.156927,0
+GE.US,D,20140401,000000,138.777,139.632,138.342,138.983,5304028.4734158,0
+GE.US,D,20140402,000000,139.26,140.012,138.983,139.916,4914294.7422388,0
+GE.US,D,20140403,000000,140.487,141.097,139.964,140.915,4142811.536412,0
+GE.US,D,20140404,000000,141.684,141.85,139.632,139.79,6166176.6744591,0
+GE.US,D,20140407,000000,139.425,139.916,138.286,138.879,5661868.1045938,0
+GE.US,D,20140408,000000,138.397,139.26,137.921,138.342,5009300.3247323,0
+GE.US,D,20140409,000000,138.927,139.488,137.478,139.425,4686388.6595305,0
+GE.US,D,20140410,000000,140.172,140.282,137.366,137.43,6755088.8202508,0
+GE.US,D,20140411,000000,137.042,138.397,136.622,136.622,6946940.7578528,0
+GE.US,D,20140414,000000,137.43,138.342,136.622,138.127,4666013.9075001,0
+GE.US,D,20140415,000000,138.024,139.095,137.43,138.729,5636926.7719405,0
+GE.US,D,20140416,000000,139.735,140.757,139.095,140.33,6233099.7430469,0
+GE.US,D,20140417,000000,142.208,143.774,142.104,142.673,12964300.182881,0
+GE.US,D,20140421,000000,142.911,143.491,142.673,142.848,4677496.642022,0
+GE.US,D,20140422,000000,143.387,143.828,142.736,142.8,5174077.2494894,0
+GE.US,D,20140423,000000,142.736,143.228,141.794,141.945,5502047.883051,0
+GE.US,D,20140424,000000,142.04,143.132,140.915,142.16,4760778.3462559,0
+GE.US,D,20140425,000000,142.736,143.995,142.625,142.911,6282142.8241362,0
+GE.US,D,20140428,000000,143.554,144.25,142.538,143.884,6433680.8314443,0
+GE.US,D,20140429,000000,144.155,144.424,142.848,143.774,5150246.945575,0
+GE.US,D,20140430,000000,143.995,144.543,143.18,144.487,5421470.5237698,0
+GE.US,D,20140501,000000,143.602,144.155,143.132,143.828,4798173.3010448,0
+GE.US,D,20140502,000000,143.828,144.376,143.228,143.332,4366422.4830189,0
+GE.US,D,20140505,000000,143.387,143.387,142.374,142.8,3087808.9468367,0
+GE.US,D,20140506,000000,142.428,142.538,140.702,140.702,4659087.6533397,0
+GE.US,D,20140507,000000,141.143,142.538,141.143,142.538,4526683.3284592,0
+GE.US,D,20140508,000000,142.255,142.911,141.302,142.04,3887772.3643565,0
+GE.US,D,20140509,000000,142.673,142.736,141.35,141.945,3245636.8918457,0
+GE.US,D,20140512,000000,142.8,144.313,142.428,144.25,4413251.0818264,0
+GE.US,D,20140513,000000,144.543,144.804,143.828,144.638,3812384.0142986,0
+GE.US,D,20140514,000000,144.591,144.852,143.276,143.774,3860452.4201761,0
+GE.US,D,20140515,000000,143.554,143.995,141.406,142.911,6287916.3859796,0
+GE.US,D,20140516,000000,142.318,143.332,141.684,143.276,5368362.0875227,0
+GE.US,D,20140519,000000,142.625,143.387,142.255,142.966,3374427.8482599,0
+GE.US,D,20140520,000000,142.966,143.022,140.487,141.302,4369715.1681904,0
+GE.US,D,20140521,000000,141.62,142.49,141.556,142.318,3246779.4839009,0
+GE.US,D,20140522,000000,141.993,142.736,141.35,142.428,2908925.7446948,0
+GE.US,D,20140523,000000,142.625,142.8,141.993,142.428,2760664.0096335,0
+GE.US,D,20140527,000000,142.625,143.077,142.104,142.736,3409316.6757232,0
+GE.US,D,20140528,000000,142.673,143.491,142.538,143.228,3388512.6625893,0
+GE.US,D,20140529,000000,143.387,143.663,142.625,143.663,2796508.5743189,0
+GE.US,D,20140530,000000,143.132,143.932,142.911,143.932,3523829.6503112,0
+GE.US,D,20140602,000000,143.491,144.25,142.966,144.155,3187519.9885455,0
+GE.US,D,20140603,000000,143.727,144.035,143.276,143.932,3470730.051793,0
+GE.US,D,20140604,000000,143.663,143.663,142.585,142.625,3716708.0269639,0
+GE.US,D,20140605,000000,142.585,143.884,142.104,143.828,4660577.4418759,0
+GE.US,D,20140606,000000,143.932,146.366,143.774,146.039,6279024.3684715,0
+GE.US,D,20140609,000000,145.39,147.9,145.121,147.434,5256280.7508337,0
+GE.US,D,20140610,000000,146.887,147.537,146.366,147.275,4065385.4586445,0
+GE.US,D,20140611,000000,146.793,147.006,145.39,145.857,4601184.1180588,0
+GE.US,D,20140612,000000,145.595,145.921,144.487,144.852,4791846.7498971,0
+GE.US,D,20140613,000000,144.424,145.454,144.424,145.294,3561100.8768998,0
+GE.US,D,20140616,000000,144.804,144.9,143.727,144.099,4965878.0390355,0
+GE.US,D,20140617,000000,143.932,144.955,143.332,144.376,3964457.3354538,0
+GE.US,D,20140618,000000,144.424,144.757,143.387,144.487,4883235.1763263,0
+GE.US,D,20140619,000000,144.424,146.151,144.424,145.873,5833255.6503466,0
+GE.US,D,20140620,000000,146.381,146.482,145.55,146.103,9182533.8480648,0
+GE.US,D,20140623,000000,146.53,146.586,144.091,144.543,5767207.5168907,0
+GE.US,D,20140624,000000,144.424,145.603,143.594,143.987,4877214.1580815,0
+GE.US,D,20140625,000000,143.371,143.594,142.657,143.125,4848240.2961194,0
+GE.US,D,20140626,000000,143.316,143.316,141.921,142.412,4275434.2794422,0
+GE.US,D,20140627,000000,142.412,143.172,142.08,143.172,6489972.1125214,0
+GE.US,D,20140630,000000,143.22,143.268,142.032,142.358,5478491.5487232,0
+GE.US,D,20140701,000000,142.302,143.546,142.247,143.014,5179684.1570224,0
+GE.US,D,20140702,000000,142.657,144.376,142.657,144.155,3929112.7337008,0
+GE.US,D,20140703,000000,145.231,145.667,145.066,145.502,3786941.4561804,0
+GE.US,D,20140707,000000,145.183,145.39,144.543,144.908,4663578.4820035,0
+GE.US,D,20140708,000000,144.25,144.376,142.72,142.84,5373010.7327685,0
+GE.US,D,20140709,000000,143.125,143.172,142.247,142.57,6981199.58152,0
+GE.US,D,20140710,000000,141.533,142.412,141.374,141.921,6135986.9935477,0
+GE.US,D,20140711,000000,141.874,143.82,141.478,143.82,6542211.9262999,0
+GE.US,D,20140714,000000,144.25,145.502,144.195,144.424,4665604.846919,0
+GE.US,D,20140715,000000,144.963,145.183,143.82,144.155,7652682.6256594,0
+GE.US,D,20140716,000000,144.591,147.03,144.424,146.381,8689312.8399995,0
+GE.US,D,20140717,000000,145.825,146.151,144.091,144.155,6930199.5748114,0
+GE.US,D,20140718,000000,145.011,145.066,142.192,143.316,10226027.189932,0
+GE.US,D,20140721,000000,142.617,142.617,139.331,140.725,10952158.960161,0
+GE.US,D,20140722,000000,141.207,141.374,140.036,140.947,6375595.4914604,0
+GE.US,D,20140723,000000,141.207,141.334,140.354,140.354,5917403.4519837,0
+GE.US,D,20140724,000000,140.678,141.271,140.298,140.511,4062796.0041636,0
+GE.US,D,20140725,000000,140.773,140.773,139.386,139.695,4547328.2624784,0
+GE.US,D,20140728,000000,139.055,139.386,137.81,138.633,6088638.2312851,0
+GE.US,D,20140729,000000,138.523,139.331,137.866,137.866,4158628.545548,0
+GE.US,D,20140730,000000,138.586,139.695,137.581,138.887,4769810.5048893,0
+GE.US,D,20140731,000000,138.239,138.46,136.249,136.249,7013140.3952277,0
+GE.US,D,20140801,000000,135.704,137.358,134.071,137.302,7420972.5320533,0
+GE.US,D,20140804,000000,137.2,137.692,135.973,136.892,5244613.6865438,0
+GE.US,D,20140805,000000,135.973,136.979,135.15,135.545,5110395.102234,0
+GE.US,D,20140806,000000,136.138,138.523,135.918,137.81,8717055.7326203,0
+GE.US,D,20140807,000000,138.737,139.22,137.692,138.127,6677166.5671491,0
+GE.US,D,20140808,000000,137.921,139.055,137.042,138.991,4232700.0740438,0
+GE.US,D,20140811,000000,139.98,140.836,139.331,139.695,5145330.6434058,0
+GE.US,D,20140812,000000,139.876,140.092,138.633,138.737,4020929.158701,0
+GE.US,D,20140813,000000,139.331,140.417,139.22,139.932,3668103.044707,0
+GE.US,D,20140814,000000,140.25,140.567,139.386,140.196,4305559.5711881,0
+GE.US,D,20140815,000000,140.567,140.678,138.183,138.887,5198393.6284771,0
+GE.US,D,20140818,000000,140.14,141.207,140.036,141.207,4948184.90637,0
+GE.US,D,20140819,000000,141.596,141.716,141.112,141.112,2978391.5540553,0
+GE.US,D,20140820,000000,141.271,143.014,140.891,142.784,5322306.1587018,0
+GE.US,D,20140821,000000,143.125,143.268,142.474,143.172,4095209.0050852,0
+GE.US,D,20140822,000000,142.617,142.84,141.43,141.652,4205988.6706045,0
+GE.US,D,20140825,000000,141.716,142.412,140.947,141.921,4032857.5672512,0
+GE.US,D,20140826,000000,142.032,142.358,140.891,140.891,4857586.8253848,0
+GE.US,D,20140827,000000,141.112,141.921,140.947,141.533,3909272.0329849,0
+GE.US,D,20140828,000000,141.011,141.334,140.63,140.891,2481403.1485395,0
+GE.US,D,20140829,000000,141.011,141.334,140.298,140.725,4045601.5718981,0
+GE.US,D,20140902,000000,140.25,141.011,139.592,140.036,4501831.6356248,0
+GE.US,D,20140903,000000,140.725,140.836,139.876,140.567,3685008.3569939,0
+GE.US,D,20140904,000000,140.63,141.533,140.25,140.63,4964340.2742582,0
+GE.US,D,20140905,000000,140.298,141.374,139.758,141.374,3883876.1885746,0
+GE.US,D,20140908,000000,141.596,142.302,141.151,141.271,3762123.8517273,0
+GE.US,D,20140909,000000,141.207,141.43,140.036,140.298,3999371.4135703,0
+GE.US,D,20140910,000000,140.773,141.011,140.036,140.567,3527417.7681246,0
+GE.US,D,20140911,000000,140.298,141.334,139.932,140.947,4172763.8611837,0
+GE.US,D,20140912,000000,140.678,140.678,139.758,140.14,4548498.6302521,0
+GE.US,D,20140915,000000,139.932,140.567,139.504,140.417,2832508.430521,0
+GE.US,D,20140916,000000,140.354,142.302,140.196,141.977,5073139.0260374,0
+GE.US,D,20140917,000000,142.57,143.014,141.374,142.302,5466801.7588452,0
+GE.US,D,20140918,000000,143.077,144.003,142.728,143.172,5784275.6958904,0
+GE.US,D,20140919,000000,143.948,144.219,143.387,143.61,7001283.951039,0
+GE.US,D,20140922,000000,143.077,143.491,142.192,142.474,4211291.3077667,0
+GE.US,D,20140923,000000,141.969,142.792,141.913,142.136,3969307.9859248,0
+GE.US,D,20140924,000000,142.08,142.08,140.338,141.652,6234868.5513002,0
+GE.US,D,20140925,000000,141.366,141.366,139.472,139.568,5617303.2268415,0
+GE.US,D,20140926,000000,139.727,140.393,138.911,140.012,5296218.4463954,0
+GE.US,D,20140929,000000,138.546,139.41,138.207,138.872,5628008.2412463,0
+GE.US,D,20140930,000000,138.546,140.393,138.365,139.956,7468691.2163844,0
+GE.US,D,20141001,000000,138.911,139.135,136.995,137.438,7701160.0921181,0
+GE.US,D,20141002,000000,137.605,137.921,136.614,137.215,5217289.9547654,0
+GE.US,D,20141003,000000,138.095,138.911,137.374,138.753,3964702.2667893,0
+GE.US,D,20141006,000000,139.852,140.012,136.948,137.764,5580771.8443903,0
+GE.US,D,20141007,000000,137.105,137.605,135.481,135.545,5854987.6249841,0
+GE.US,D,20141008,000000,136.305,137.921,134.705,137.921,6757639.1362194,0
+GE.US,D,20141009,000000,137.826,138.263,135.086,135.37,6225023.3216355,0
+GE.US,D,20141010,000000,135.417,135.862,132.258,132.583,8755936.6883475,0
+GE.US,D,20141013,000000,132.425,132.907,130.563,130.824,7144605.3958108,0
+GE.US,D,20141014,000000,132.076,134.61,131.322,131.648,7735081.8195656,0
+GE.US,D,20141015,000000,130.168,133.295,129.4,132.646,12014185.018911,0
+GE.US,D,20141016,000000,131.055,133.891,130.879,132.489,9462284.5718299,0
+GE.US,D,20141017,000000,136.67,137.921,134.943,135.601,9635365.1738769,0
+GE.US,D,20141020,000000,136.092,137.215,134.999,136.725,6199787.818873,0
+GE.US,D,20141021,000000,138.04,139.472,137.263,139.023,5800265.6720004,0
+GE.US,D,20141022,000000,138.491,139.197,137.374,137.605,5497125.2682184,0
+GE.US,D,20141023,000000,138.872,140.338,138.753,138.967,5667713.6307989,0
+GE.US,D,20141024,000000,138.967,140.132,138.808,140.076,3763987.3499301,0
+GE.US,D,20141027,000000,140.172,140.393,138.657,139.41,3621706.2320685,0
+GE.US,D,20141028,000000,139.908,141.366,139.624,141.366,5233042.5747356,0
+GE.US,D,20141029,000000,141.366,141.478,138.713,140.172,5277516.5501365,0
+GE.US,D,20141030,000000,138.872,140.495,138.318,140.227,4791317.7487135,0
+GE.US,D,20141031,000000,141.207,141.652,140.227,140.995,7314138.2810897,0
+GE.US,D,20141103,000000,139.244,141.143,139.197,140.393,6426616.9612243,0
+GE.US,D,20141104,000000,140.495,140.931,139.79,140.393,4128671.1706455,0
+GE.US,D,20141105,000000,141.422,141.478,140.227,141.05,5781869.3086447,0
+GE.US,D,20141106,000000,141.422,144.171,141.318,144.003,7362007.206807,0
+GE.US,D,20141107,000000,143.61,144.789,143.172,144.266,4830516.8626705,0
+GE.US,D,20141110,000000,144.266,144.931,144.115,144.615,2979786.6526423,0
+GE.US,D,20141111,000000,144.615,144.789,143.332,144.115,3471247.6901825,0
+GE.US,D,20141112,000000,143.491,145.326,143.491,144.876,5142506.3578505,0
+GE.US,D,20141113,000000,144.615,145.691,144.003,144.329,4653802.6916346,0
+GE.US,D,20141114,000000,144.329,144.828,144.115,144.559,3101714.4815288,0
+GE.US,D,20141117,000000,144.615,145.747,144.329,145.366,4505668.4723715,0
+GE.US,D,20141118,000000,145.849,147.768,145.794,147.553,6731787.5175199,0
+GE.US,D,20141119,000000,147.442,147.497,146.238,147.069,6175495.4280057,0
+GE.US,D,20141120,000000,146.413,147.347,146.143,146.682,3880347.4097964,0
+GE.US,D,20141121,000000,147.979,148.035,146.737,147.442,6623279.1482523,0
+GE.US,D,20141124,000000,147.553,147.979,146.467,147.497,4393811.8664955,0
+GE.US,D,20141125,000000,147.553,147.656,146.626,146.737,5130744.603611,0
+GE.US,D,20141126,000000,146.895,147.347,146.302,146.801,3531784.8685875,0
+GE.US,D,20141128,000000,146.413,146.95,144.44,144.725,5708708.0661953,0
+GE.US,D,20141201,000000,143.077,143.22,141.207,142.136,8963242.02568,0
+GE.US,D,20141202,000000,142.412,143.132,142.192,142.302,4618584.3431476,0
+GE.US,D,20141203,000000,142.903,144.615,142.522,144.115,6288802.6839054,0
+GE.US,D,20141204,000000,143.443,143.554,141.588,142.522,5457623.1464236,0
+GE.US,D,20141205,000000,142.792,142.84,141.652,142.08,4098290.8473027,0
+GE.US,D,20141208,000000,141.366,142.522,139.908,140.338,6888024.6713803,0
+GE.US,D,20141209,000000,139.079,140.338,138.04,139.727,5955189.7918967,0
+GE.US,D,20141210,000000,139.908,139.956,137.374,138.04,8294289.0969867,0
+GE.US,D,20141211,000000,138.318,140.338,138.263,138.808,7487127.9807851,0
+GE.US,D,20141212,000000,138.491,138.594,135.799,135.973,9343634.2777225,0
+GE.US,D,20141215,000000,136.614,136.725,133.343,134.326,11637101.864964,0
+GE.US,D,20141216,000000,134.063,137.541,133.295,133.788,8855356.0850123,0
+GE.US,D,20141217,000000,134.436,135.054,131.442,134.705,14201352.406504,0
+GE.US,D,20141218,000000,138.586,138.689,136.1,138.641,9437114.7207656,0
+GE.US,D,20141219,000000,138.523,141.724,137.858,141.271,15724197.835191,0
+GE.US,D,20141222,000000,141.43,142.096,140.883,141.779,6389624.7543529,0
+GE.US,D,20141223,000000,141.66,143.363,141.143,142.689,5694360.6450729,0
+GE.US,D,20141224,000000,142.864,143.045,141.66,142.428,3239855.754806,0
+GE.US,D,20141226,000000,142.49,142.816,141.929,142.16,2716168.5711775,0
+GE.US,D,20141229,000000,141.724,142.538,141.604,141.724,3782624.8570234,0
+GE.US,D,20141230,000000,141.271,141.724,140.164,141.003,4023038.8507719,0
+GE.US,D,20141231,000000,140.164,140.709,139.346,139.346,5115223.0271172,0
+GE.US,D,20150102,000000,139.727,140.393,137.137,138.183,7420709.9252605,0
+GE.US,D,20150105,000000,137.913,137.913,135.213,135.656,7621970.2562276,0
+GE.US,D,20150106,000000,134.887,135.489,131.957,132.726,11561358.74323,0
+GE.US,D,20150107,000000,133.485,134.484,132.234,132.773,7914071.0744507,0
+GE.US,D,20150108,000000,134.103,134.436,133.057,134.373,7838591.8220415,0
+GE.US,D,20150109,000000,135.213,135.268,132.068,132.52,7820826.7250147,0
+GE.US,D,20150112,000000,132.726,133.113,131.063,132.234,7774248.1076735,0
+GE.US,D,20150113,000000,133.772,134.167,130.302,131.569,7466349.2183044,0
+GE.US,D,20150114,000000,130.404,131.513,129.073,131.127,7586481.7257519,0
+GE.US,D,20150115,000000,131.569,132.178,129.912,130.024,5707650.0638281,0
+GE.US,D,20150116,000000,129.645,130.404,129.296,130.064,9028840.6975097,0
+GE.US,D,20150120,000000,131.466,131.624,129.849,131.513,8074232.1798113,0
+GE.US,D,20150121,000000,131.402,132.773,130.745,132.567,6822268.1829681,0
+GE.US,D,20150122,000000,133.992,134.326,132.116,133.883,8545683.3372593,0
+GE.US,D,20150123,000000,134.705,137.239,133.945,134.999,11558870.291362,0
+GE.US,D,20150126,000000,136.321,136.425,134.546,135.601,7104123.5486738,0
+GE.US,D,20150127,000000,134.658,134.887,133.454,134.436,6963150.4146453,0
+GE.US,D,20150128,000000,134.943,135.054,131.291,131.466,8729840.1383125,0
+GE.US,D,20150129,000000,131.466,133.454,131.127,132.773,7332721.4992788,0
+GE.US,D,20150130,000000,131.672,132.947,131.346,131.727,9921616.6782965,0
+GE.US,D,20150202,000000,132.33,133.541,131.791,133.485,7181886.7226607,0
+GE.US,D,20150203,000000,133.945,135.268,133.772,134.943,6840876.6518103,0
+GE.US,D,20150204,000000,134.61,134.705,132.773,133.231,6026257.7551998,0
+GE.US,D,20150205,000000,133.724,135.094,133.605,135.094,4649465.8919552,0
+GE.US,D,20150206,000000,135.314,136.472,134.943,135.213,4981994.2684111,0
+GE.US,D,20150209,000000,134.943,136.472,134.832,135.878,4940006.2198134,0
+GE.US,D,20150210,000000,136.575,136.749,135.377,136.321,4909625.8964707,0
+GE.US,D,20150211,000000,136.265,136.868,135.656,136.575,4434725.4998015,0
+GE.US,D,20150212,000000,136.812,137.795,136.265,137.239,4809724.2123304,0
+GE.US,D,20150213,000000,137.795,138.792,137.517,138.689,5997997.2241893,0
+GE.US,D,20150217,000000,138.523,138.999,137.732,138.792,6526221.9501898,0
+GE.US,D,20150218,000000,139.464,139.464,138.689,139.236,5574585.4343676,0
+GE.US,D,20150219,000000,139.292,140.29,138.84,139.189,5971539.5898142,0
+GE.US,D,20150220,000000,138.46,140.346,138.008,140.29,7168051.8897975,0
+GE.US,D,20150223,000000,140.346,140.781,139.672,140.076,5524858.0605779,0
+GE.US,D,20150224,000000,139.79,141.628,139.616,141.287,7628891.4602573,0
+GE.US,D,20150225,000000,141.628,145.011,141.564,144.179,12258050.776946,0
+GE.US,D,20150226,000000,144.353,144.757,143.618,144.075,6872890.6924121,0
+GE.US,D,20150227,000000,143.743,146.191,143.292,144.638,9259568.5407082,0
+GE.US,D,20150302,000000,144.027,145.358,143.86,145.31,5823842.2068507,0
+GE.US,D,20150303,000000,144.702,145.136,143.451,143.916,5488396.1174229,0
+GE.US,D,20150304,000000,143.34,143.395,141.747,142.792,5668365.0976505,0
+GE.US,D,20150305,000000,142.617,143.679,142.35,143.679,5098719.2002154,0
+GE.US,D,20150306,000000,143.077,143.451,140.955,141.454,5801880.4512698,0
+GE.US,D,20150309,000000,142.008,143.014,141.858,142.665,5676883.405492,0
+GE.US,D,20150310,000000,141.858,142.665,140.076,140.076,6728282.726862,0
+GE.US,D,20150311,000000,140.67,141.858,139.852,140.18,6504737.4319534,0
+GE.US,D,20150312,000000,140.559,141.398,139.236,139.236,5279460.8504294,0
+GE.US,D,20150313,000000,140.67,141.128,138.056,139.346,8141595.8722965,0
+GE.US,D,20150316,000000,139.52,141.802,138.887,141.628,6219447.9774189,0
+GE.US,D,20150317,000000,140.781,141.287,139.616,140.844,6156301.1440104,0
+GE.US,D,20150318,000000,140.132,143.86,139.727,142.665,6882966.9655533,0
+GE.US,D,20150319,000000,141.628,142.514,140.559,140.955,6885123.3713328,0
+GE.US,D,20150320,000000,141.019,142.064,140.781,141.342,9098601.9395121,0
+GE.US,D,20150323,000000,141.802,143.236,141.628,141.747,5747558.7211386,0
+GE.US,D,20150324,000000,141.223,141.802,140.623,140.623,4636445.3926563,0
+GE.US,D,20150325,000000,140.409,140.955,138.633,138.633,6271004.7610296,0
+GE.US,D,20150326,000000,138.119,138.681,137.263,138.008,5841002.5507345,0
+GE.US,D,20150327,000000,138.681,138.681,137.509,138.342,5089160.5654637,0
+GE.US,D,20150330,000000,138.999,140.235,138.943,139.79,4902435.7729847,0
+GE.US,D,20150331,000000,139.52,139.616,138.056,138.056,6278842.5637687,0
+GE.US,D,20150401,000000,137.557,138.681,136.725,138.231,6963238.7919314,0
+GE.US,D,20150402,000000,138.056,139.127,137.446,138.785,5249541.3515068,0
+GE.US,D,20150406,000000,138.586,141.398,137.953,140.132,6010026.6353521,0
+GE.US,D,20150407,000000,139.956,140.67,139.127,139.236,3820497.0491571,0
+GE.US,D,20150408,000000,139.346,139.79,138.397,139.189,4032297.002751,0
+GE.US,D,20150409,000000,139.616,143.743,138.681,143.18,10805946.315603,0
+GE.US,D,20150410,000000,150.966,159.601,150.246,158.649,63380092.62974,0
+GE.US,D,20150413,000000,156.154,156.867,153.027,153.746,27670885.333157,0
+GE.US,D,20150414,000000,152.939,154.927,152.36,154.318,10023097.790791,0
+GE.US,D,20150415,000000,154.096,154.983,152.653,152.82,10133973.408793,0
+GE.US,D,20150416,000000,151.986,153.027,151.259,151.823,11206575.703616,0
+GE.US,D,20150417,000000,152.487,154.151,149.802,151.641,15776567.689833,0
+GE.US,D,20150420,000000,152.05,152.717,150.294,150.357,11085073.348235,0
+GE.US,D,20150421,000000,150.413,150.585,147.752,148.13,13812953.172345,0
+GE.US,D,20150422,000000,148.464,150.357,148.019,149.739,8455750.6109845,0
+GE.US,D,20150423,000000,149.066,150.641,148.638,149.405,6858348.8412605,0
+GE.US,D,20150424,000000,149.858,149.906,148.575,149.121,4980166.1211228,0
+GE.US,D,20150427,000000,150.026,150.246,149.176,149.58,6508258.6355358,0
+GE.US,D,20150428,000000,149.962,151.132,148.258,150.903,6905216.5785805,0
+GE.US,D,20150429,000000,149.802,151.641,149.691,150.752,6676512.5752323,0
+GE.US,D,20150430,000000,150.585,152.202,150.08,150.688,7724335.1415831,0
+GE.US,D,20150501,000000,150.752,152.05,150.19,151.986,5086069.8855176,0
+GE.US,D,20150504,000000,152.265,153.658,151.641,151.76,4708397.1288199,0
+GE.US,D,20150505,000000,151.641,152.265,149.405,149.802,5453373.4614978,0
+GE.US,D,20150506,000000,150.246,151.259,148.083,149.176,4988537.9751761,0
+GE.US,D,20150507,000000,149.027,150.903,148.361,150.476,5577533.4481232,0
+GE.US,D,20150508,000000,151.823,152.995,151.473,152.265,6688659.4019321,0
+GE.US,D,20150511,000000,151.641,151.932,149.46,149.802,5831820.1507148,0
+GE.US,D,20150512,000000,149.176,150.752,148.86,150.413,5353199.0703034,0
+GE.US,D,20150513,000000,150.357,151.577,149.802,151.417,6679478.2644453,0
+GE.US,D,20150514,000000,152.05,152.653,151.069,152.551,4847556.003419,0
+GE.US,D,20150515,000000,152.36,152.717,151.641,151.76,6426368.2422908,0
+GE.US,D,20150518,000000,151.417,152.423,151.417,151.986,4041219.3210431,0
+GE.US,D,20150519,000000,151.577,152.423,151.417,152.202,5238356.5746921,0
+GE.US,D,20150520,000000,152.146,154.151,151.362,153.801,7219157.9492492,0
+GE.US,D,20150521,000000,153.92,154.641,153.327,154.27,7243856.8756321,0
+GE.US,D,20150522,000000,154.096,154.577,153.698,154.048,4185059.6667374,0
+GE.US,D,20150526,000000,153.154,153.484,152.36,153.154,8529045.6818959,0
+GE.US,D,20150527,000000,153.437,153.698,152.82,153.154,4551177.7245517,0
+GE.US,D,20150528,000000,153.027,153.746,151.932,153.746,4747151.8312812,0
+GE.US,D,20150529,000000,153.027,153.027,151.76,151.76,7486432.3252907,0
+GE.US,D,20150601,000000,151.697,152.146,150.641,151.823,5987991.6528768,0
+GE.US,D,20150602,000000,151.473,152.605,151.069,152.082,4730158.1417082,0
+GE.US,D,20150603,000000,152.653,153.381,152.265,153.216,4727192.4524953,0
+GE.US,D,20150604,000000,152.605,153.698,151.417,151.697,5994824.4796206,0
+GE.US,D,20150605,000000,151.697,152.36,151.132,151.877,5507355.570344,0
+GE.US,D,20150608,000000,151.986,152.265,151.417,151.577,5357325.0270288,0
+GE.US,D,20150609,000000,151.823,152.875,151.196,152.082,5591124.6121837,0
+GE.US,D,20150610,000000,152.265,154.048,152.05,153.746,5961465.8417383,0
+GE.US,D,20150611,000000,153.437,153.801,152.265,153.09,5640458.0757842,0
+GE.US,D,20150612,000000,152.78,152.939,151.823,152.423,3978082.5878958,0
+GE.US,D,20150615,000000,151.362,151.986,150.848,151.417,5121163.2432717,0
+GE.US,D,20150616,000000,151.196,151.577,150.246,151.473,4954208.4496799,0
+GE.US,D,20150617,000000,151.307,152.487,150.848,151.76,6567687.3102674,0
+GE.US,D,20150618,000000,151.932,153.825,151.697,153.627,6714051.4587443,0
+GE.US,D,20150619,000000,153.035,153.666,152.559,152.883,10738673.525469,0
+GE.US,D,20150622,000000,153.224,154.342,153.162,153.881,4900858.8696954,0
+GE.US,D,20150623,000000,153.881,154.895,153.714,154.601,5792883.6435507,0
+GE.US,D,20150624,000000,154.601,154.84,152.939,153.003,5783221.4811212,0
+GE.US,D,20150625,000000,153.098,153.508,151.641,151.76,4159152.4966009,0
+GE.US,D,20150626,000000,151.76,152.273,151.022,152.05,4593100.1214514,0
+GE.US,D,20150629,000000,150.958,151.354,148.899,149.5,5946382.3640763,0
+GE.US,D,20150630,000000,150.515,151.299,148.899,149.098,6335801.7246218,0
+GE.US,D,20150701,000000,149.675,150.784,148.543,149.612,5421652.3284724,0
+GE.US,D,20150702,000000,149.834,150.569,149.263,150.278,4633153.9700175,0
+GE.US,D,20150706,000000,148.899,149.5,147.053,147.656,4963845.3614564,0
+GE.US,D,20150707,000000,148.043,149.011,145.518,148.543,5817164.671624,0
+GE.US,D,20150708,000000,146.437,147.267,145.255,145.31,5707314.2301411,0
+GE.US,D,20150709,000000,146.872,148.162,145.985,146.032,5418782.5917413,0
+GE.US,D,20150710,000000,148.107,148.385,146.143,147.434,4518690.2342033,0
+GE.US,D,20150713,000000,148.67,148.899,147.267,148.543,4334217.7999858,0
+GE.US,D,20150714,000000,147.979,150.002,147.868,149.612,3972517.3439408,0
+GE.US,D,20150715,000000,149.318,150.342,149.263,150.23,4975757.3570821,0
+GE.US,D,20150716,000000,151.417,151.76,150.633,151.76,5458713.9746399,0
+GE.US,D,20150717,000000,152.883,153.389,151.697,152.883,7339526.5503037,0
+GE.US,D,20150720,000000,152.21,152.725,151.577,152.313,4398737.0063932,0
+GE.US,D,20150721,000000,151.417,152.368,150.405,150.681,5217595.4876685,0
+GE.US,D,20150722,000000,150.848,151.299,149.098,149.445,4300149.6187498,0
+GE.US,D,20150723,000000,149.098,149.263,147.053,147.386,4134064.7101594,0
+GE.US,D,20150724,000000,147.656,147.72,144.059,144.535,5545808.5275001,0
+GE.US,D,20150727,000000,143.324,145.794,143.22,145.635,6463934.9015212,0
+GE.US,D,20150728,000000,146.482,147.267,145.635,146.482,4946062.5889724,0
+GE.US,D,20150729,000000,146.437,147.497,146.207,147.386,4274236.1359501,0
+GE.US,D,20150730,000000,147.211,147.267,145.985,146.594,3941198.9588334,0
+GE.US,D,20150731,000000,147.211,147.553,146.207,146.482,4133404.4055794,0
+GE.US,D,20150803,000000,146.594,146.65,143.671,145.199,5802684.6845727,0
+GE.US,D,20150804,000000,145.31,146.27,144.963,145.358,3917376.2301146,0
+GE.US,D,20150805,000000,146.437,147.768,146.087,146.482,4538575.1235625,0
+GE.US,D,20150806,000000,146.769,146.934,145.699,146.087,3082180.5762487,0
+GE.US,D,20150807,000000,145.635,146.27,143.735,144.757,4617814.1982263,0
+GE.US,D,20150810,000000,145.358,147.601,145.358,147.267,4183581.2409952,0
+GE.US,D,20150811,000000,146.087,146.087,143.9,144.282,5029532.4105724,0
+GE.US,D,20150812,000000,143.324,145.255,142.263,145.136,5818768.0880994,0
+GE.US,D,20150813,000000,144.63,145.414,143.789,144.757,2925517.9488827,0
+GE.US,D,20150814,000000,143.956,146.482,143.789,146.381,3703769.5922876,0
+GE.US,D,20150817,000000,145.635,147.267,144.804,147.101,3425339.4776826,0
+GE.US,D,20150818,000000,146.872,147.101,145.58,146.326,3625813.250804,0
+GE.US,D,20150819,000000,145.358,146.087,143.789,144.408,5194005.0649587,0
+GE.US,D,20150820,000000,143.164,143.9,141.302,141.366,6173299.8837138,0
+GE.US,D,20150821,000000,139.743,141.043,137.842,138,11600046.53146,0
+GE.US,D,20150824,000000,128.163,136.828,108.71,133.968,16253914.874793,0
+GE.US,D,20150825,000000,138.785,138.84,130.595,130.595,10829618.802935,0
+GE.US,D,20150826,000000,133.851,135.086,130.595,134.753,14070396.206582,0
+GE.US,D,20150827,000000,137.105,140.362,136.828,140.362,11563040.43673,0
+GE.US,D,20150828,000000,139.86,141.247,139.063,141.191,5869799.6581245,0
+GE.US,D,20150831,000000,140.196,140.196,137.945,139.292,6593989.6531257,0
+GE.US,D,20150901,000000,135.942,136.701,132.899,134.016,11643203.685299,0
+GE.US,D,20150902,000000,135.481,137.945,133.74,137.889,8994830.592776,0
+GE.US,D,20150903,000000,138.951,140.02,136.884,137.541,5980665.1758642,0
+GE.US,D,20150904,000000,135.719,135.719,133.851,134.69,6348365.1870987,0
+GE.US,D,20150908,000000,137.541,140.196,136.217,140.084,8234344.0463981,0
+GE.US,D,20150909,000000,141.414,141.533,137.374,137.78,6167134.9367462,0
+GE.US,D,20150910,000000,137.842,139.528,137.494,138.523,6243095.2140981,0
+GE.US,D,20150911,000000,138.84,140.084,137.494,140.02,5684578.5420407,0
+GE.US,D,20150914,000000,140.14,140.196,138.048,139.007,4675099.0925051,0
+GE.US,D,20150915,000000,139.743,142.824,138.633,141.977,8256046.9827841,0
+GE.US,D,20150916,000000,143.268,146.087,142.649,145.518,10965394.090012,0
+GE.US,D,20150917,000000,144.4,146.84,143.093,143.539,8626003.1398781,0
+GE.US,D,20150918,000000,142.404,142.736,139.924,140.425,13751927.393802,0
+GE.US,D,20150921,000000,140.939,142.673,140.638,142.064,5230776.3286151,0
+GE.US,D,20150922,000000,140.203,142.466,139.292,142.184,7806704.0347054,0
+GE.US,D,20150923,000000,141.62,143.419,141.438,142.358,7274258.6620302,0
+GE.US,D,20150924,000000,140.82,144.115,139.576,141.058,9402195.5925183,0
+GE.US,D,20150925,000000,141.556,141.794,140.757,141.112,6878676.8795823,0
+GE.US,D,20150928,000000,139.805,140.092,137.652,137.652,7530554.0540802,0
+GE.US,D,20150929,000000,137.764,139.292,137.35,139.127,7344499.6664424,0
+GE.US,D,20150930,000000,140.028,142.919,139.805,142.8,7727817.206653,0
+GE.US,D,20151001,000000,142.404,143.3,140.377,142.625,7015277.8630173,0
+GE.US,D,20151002,000000,140.82,144.337,140.591,144.219,7536731.6263743,0
+GE.US,D,20151005,000000,149.294,154.024,148.464,151.877,18615190.566016,0
+GE.US,D,20151006,000000,152.844,155.203,152.669,154.508,12699394.318106,0
+GE.US,D,20151007,000000,155.72,157.247,154.689,157.247,11628458.56639,0
+GE.US,D,20151008,000000,156.455,159.68,155.306,158.713,9026977.1993069,0
+GE.US,D,20151009,000000,158.427,159.513,157.928,158.943,8354331.3625898,0
+GE.US,D,20151012,000000,158.427,159.513,158.048,159.053,4455067.4259828,0
+GE.US,D,20151013,000000,158.427,160.138,157.808,157.808,7629784.0708464,0
+GE.US,D,20151014,000000,157.081,157.636,155.608,156.29,6906553.600665,0
+GE.US,D,20151015,000000,157.43,159.513,156.511,158.713,13594612.037052,0
+GE.US,D,20151016,000000,161.991,165.311,159.791,164.114,25081327.324493,0
+GE.US,D,20151019,000000,163.069,167.385,162.777,164.137,23141378.981674,0
+GE.US,D,20151020,000000,163.187,164.201,162.515,162.951,13272577.832047,0
+GE.US,D,20151021,000000,163.007,165.58,162.951,163.362,11570956.516494,0
+GE.US,D,20151022,000000,163.934,168.392,163.687,167.504,14388935.72119,0
+GE.US,D,20151023,000000,168.17,168.915,166.594,167.101,13574939.253179,0
+GE.US,D,20151026,000000,167.148,167.941,166.531,167.322,8610688.6187399,0
+GE.US,D,20151027,000000,166.531,167.814,165.532,166.831,11939438.035444,0
+GE.US,D,20151028,000000,166.087,167.504,165.073,166.411,12552479.70539,0
+GE.US,D,20151029,000000,165.184,166.348,164.566,166.135,7483344.17041,0
+GE.US,D,20151030,000000,165.468,166.087,163.687,163.75,12542552.411102,0
+GE.US,D,20151102,000000,163.87,166.467,163.504,166.467,10508631.237504,0
+GE.US,D,20151103,000000,165.421,168.668,165.247,167.567,16923818.490576,0
+GE.US,D,20151104,000000,167.322,168.668,166.831,167.259,18566642.39773,0
+GE.US,D,20151105,000000,166.895,168.392,165.968,167.814,21650344.32583,0
+GE.US,D,20151106,000000,166.711,169.587,165.628,169.421,22271331.113791,0
+GE.US,D,20151109,000000,168.502,169.587,166.348,168.447,25689014.593436,0
+GE.US,D,20151110,000000,167.766,171.385,167.671,170.539,42290167.612681,0
+GE.US,D,20151111,000000,170.998,174.522,170.998,173.675,34896465.786034,0
+GE.US,D,20151112,000000,172.194,174.966,170.484,170.767,51707792.616809,0
+GE.US,D,20151113,000000,169.081,172.645,168.788,171.449,43647994.972874,0
+GE.US,D,20151116,000000,169.192,173.271,168.558,171.916,50297173.716068,0
+GE.US,D,20151117,000000,173.112,174.119,169.872,171.686,76174505.155664,0
+GE.US,D,20151118,000000,171.117,173.112,170.436,172.811,31395597.817169,0
+GE.US,D,20151119,000000,172.02,172.748,171.291,171.385,17471318.302662,0
+GE.US,D,20151120,000000,171.338,175.482,171.061,173.612,37220328.847012,0
+GE.US,D,20151123,000000,173.215,174.522,171.338,173.215,23910486.101038,0
+GE.US,D,20151124,000000,171.741,174.799,171.449,173.612,25761867.777919,0
+GE.US,D,20151125,000000,173.508,173.564,171.568,171.916,9564749.1972652,0
+GE.US,D,20151127,000000,171.385,172.02,170.943,171.916,5853285.7309615,0
+GE.US,D,20151130,000000,171.741,172.432,169.54,169.54,14078149.419633,0
+GE.US,D,20151201,000000,169.809,171.291,169.144,170.823,9579789.7488166,0
+GE.US,D,20151202,000000,170.38,171.171,169.192,169.706,7791201.3962013,0
+GE.US,D,20151203,000000,170.38,171.291,169.706,170.03,11120631.318007,0
+GE.US,D,20151204,000000,170.254,172.811,169.651,172.645,10278826.305678,0
+GE.US,D,20151207,000000,172.25,172.368,170.539,171.972,11776081.459926,0
+GE.US,D,20151208,000000,170.254,172.02,169.366,170.943,9406826.5623068,0
+GE.US,D,20151209,000000,169.99,173.215,169.651,172.534,8929103.1426152,0
+GE.US,D,20151210,000000,172.368,175.132,171.972,173.564,8314897.4175586,0
+GE.US,D,20151211,000000,171.686,173.318,170.712,171.338,11109652.334016,0
+GE.US,D,20151214,000000,171.338,172.479,168.558,171.338,11488181.087856,0
+GE.US,D,20151215,000000,172.13,173.318,171.117,171.686,10480592.912241,0
+GE.US,D,20151216,000000,172.479,176.836,172.25,175.434,13038842.636058,0
+GE.US,D,20151217,000000,176.51,177.128,174.174,174.285,10171137.320105,0
+GE.US,D,20151218,000000,173.366,174.458,172.74,172.74,14574584.835845,0
+GE.US,D,20151221,000000,173.548,174.578,171.996,173.429,7137715.7550978,0
+GE.US,D,20151222,000000,173.952,174.745,172.052,173.952,7407191.9880943,0
+GE.US,D,20151223,000000,174.111,176.852,174.111,176.573,6271109.5512402,0
+GE.US,D,20151224,000000,176.273,176.446,175.076,175.884,2369744.7602907,0
+GE.US,D,20151228,000000,175.37,176.852,174.602,176.273,4654277.4039139,0
+GE.US,D,20151229,000000,176.908,179.584,176.852,178.442,5854065.9761438,0
+GE.US,D,20151230,000000,178.442,179.322,176.908,177.128,5105238.9188599,0
+GE.US,D,20151231,000000,176.051,179.64,175.64,177.706,9168729.3159853,0
+GE.US,D,20160104,000000,174.285,175.482,172.566,175.195,11002720.868037,0
+GE.US,D,20160105,000000,175.02,175.939,173.73,175.37,9634265.5079318,0
+GE.US,D,20160106,000000,172.677,175.227,171.417,172.566,10980475.042608,0
+GE.US,D,20160107,000000,169.144,170.879,164.598,165.295,16156865.251926,0
+GE.US,D,20160108,000000,166.578,167.14,161.674,162.293,13051532.351802,0
+GE.US,D,20160111,000000,162.8,170.682,161.176,163.03,10241942.676615,0
+GE.US,D,20160112,000000,164.084,164.741,161.674,163.385,8347267.4923698,0
+GE.US,D,20160113,000000,164.923,165.793,160.883,161.121,9755847.4028704,0
+GE.US,D,20160114,000000,161.501,166.887,161.398,165.793,11427525.231381,0
+GE.US,D,20160115,000000,160.542,164.084,160.304,162.515,12164471.856356,0
+GE.US,D,20160119,000000,163.838,164.828,160.883,162.515,9112848.3580219,0
+GE.US,D,20160120,000000,159.33,162.175,156.764,159.735,15426995.122499,0
+GE.US,D,20160121,000000,160.486,165.397,160.486,163.091,9815888.4059409,0
+GE.US,D,20160122,000000,162.856,162.911,158.088,161.121,15397411.457263,0
+GE.US,D,20160125,000000,161.564,162.515,159.735,159.947,7860780.8335009,0
+GE.US,D,20160126,000000,160.138,162.8,160.01,161.501,7436458.7576328,0
+GE.US,D,20160127,000000,160.883,162.999,158.697,159.735,8081020.8179118,0
+GE.US,D,20160128,000000,161.002,161.721,159.33,160.946,7021014.811414,0
+GE.US,D,20160129,000000,162.357,166.071,161.674,166.024,9039293.2053831,0
+GE.US,D,20160201,000000,165.516,165.612,162.911,163.385,7612661.6029424,0
+GE.US,D,20160202,000000,161.28,161.398,159.275,161.121,7023893.3858734,0
+GE.US,D,20160203,000000,161.959,163.655,158.982,163.528,7756268.3800948,0
+GE.US,D,20160204,000000,163.425,168.058,162.515,166.467,9464333.6623334,0
+GE.US,D,20160205,000000,166.284,166.578,161.438,162.8,9110849.7688246,0
+GE.US,D,20160208,000000,161.002,161.28,158.357,160.709,8430415.3681421,0
+GE.US,D,20160209,000000,158.302,162.8,158.302,161.342,6485307.054351,0
+GE.US,D,20160210,000000,161.848,163.718,161.176,161.438,5694370.7453342,0
+GE.US,D,20160211,000000,158.302,159.886,154.577,156.606,14118209.580862,0
+GE.US,D,20160212,000000,157.279,161.232,156.083,161.232,10101843.215186,0
+GE.US,D,20160216,000000,163.03,165.612,162.119,164.661,8276502.5369046,0
+GE.US,D,20160217,000000,166.23,168.923,166.119,167.377,6705451.0862799,0
+GE.US,D,20160218,000000,167.14,167.409,165.397,165.912,5439988.0902606,0
+GE.US,D,20160219,000000,165.105,166.183,163.591,165.564,6321812.8627743,0
+GE.US,D,20160222,000000,166.887,168.202,166.578,167.766,6747850.7205242,0
+GE.US,D,20160223,000000,166.642,167.504,165.912,166.703,5456575.2443177,0
+GE.US,D,20160224,000000,164.86,165.739,162.007,165.231,7872205.4915206,0
+GE.US,D,20160225,000000,165.612,168.368,165.516,168.066,6239414.9314009,0
+GE.US,D,20160226,000000,168.478,169.99,168.423,169.065,5102578.76255,0
+GE.US,D,20160229,000000,169.303,169.927,167.457,167.583,5938910.6958081,0
+GE.US,D,20160301,000000,169.121,172.345,168.542,171.82,5619659.1127809,0
+GE.US,D,20160302,000000,171.243,173.564,171.132,173.564,6466612.7332882,0
+GE.US,D,20160303,000000,173.675,174.807,172.867,173.793,4886242.529117,0
+GE.US,D,20160304,000000,173.793,175.916,173.793,175.156,5743988.2787825,0
+GE.US,D,20160307,000000,174.007,175.092,173.255,174.182,4563655.334808,0
+GE.US,D,20160308,000000,172.986,173.793,172.345,172.867,5413952.1417931,0
+GE.US,D,20160309,000000,173.437,173.675,172.345,172.803,4316106.7690106,0
+GE.US,D,20160310,000000,173.5,174.182,171.33,172.17,5764405.9569233,0
+GE.US,D,20160311,000000,173.318,175.852,173.318,174.474,5552422.9360939,0
+GE.US,D,20160314,000000,173.793,174.65,172.986,174.055,3853548.8916036,0
+GE.US,D,20160315,000000,172.677,174.65,172.677,174.119,5024676.7099708,0
+GE.US,D,20160316,000000,173.912,174.3,172.891,173.5,5711803.7962719,0
+GE.US,D,20160317,000000,173.793,178.895,173.532,178.032,10545795.148816,0
+GE.US,D,20160318,000000,178.777,179.132,177.69,177.809,9107790.6521951,0
+GE.US,D,20160321,000000,177.397,179.409,177.048,178.777,4759171.1421825,0
+GE.US,D,20160322,000000,178.15,179.64,178.086,178.602,4527490.0868275,0
+GE.US,D,20160323,000000,178.498,179.64,178.323,178.658,4736021.3433707,0
+GE.US,D,20160324,000000,177.745,178.895,177.239,178.895,4798889.157062,0
+GE.US,D,20160328,000000,179.068,182.293,178.808,181.073,6863771.4190254,0
+GE.US,D,20160329,000000,180.907,181.603,179.868,181.026,6703097.7254058,0
+GE.US,D,20160330,000000,182.633,183.726,182.474,183.036,6099910.1228533,0
+GE.US,D,20160331,000000,183.385,184.303,182.633,182.8,6405389.9996501,0
+GE.US,D,20160401,000000,181.128,184.13,180.859,183.624,6850839.2970125,0
+GE.US,D,20160404,000000,182.237,182.356,178.753,179.584,7809770.7265309,0
+GE.US,D,20160405,000000,177.976,179.004,176.994,178.15,5439621.9557898,0
+GE.US,D,20160406,000000,177.626,181.128,176.201,177.69,6370119.887324,0
+GE.US,D,20160407,000000,176.653,176.994,175.45,176.145,5833549.820456,0
+GE.US,D,20160408,000000,177.69,178.69,176.486,177.048,4661260.4720438,0
+GE.US,D,20160411,000000,177.294,178.269,176.605,176.605,4369206.3675292,0
+GE.US,D,20160412,000000,176.423,177.865,175.852,177.176,4774586.6659334,0
+GE.US,D,20160413,000000,178.15,178.832,177.92,178.15,4108394.8961625,0
+GE.US,D,20160414,000000,178.205,178.721,177.453,178.378,3738256.934366,0
+GE.US,D,20160415,000000,178.658,178.832,177.865,178.434,4249352.8797991,0
+GE.US,D,20160418,000000,177.69,179.354,177.69,178.602,3664585.6287227,0
+GE.US,D,20160419,000000,179.068,179.473,178.323,179.132,3976913.4826548,0
+GE.US,D,20160420,000000,179.409,180.272,178.554,179.132,4615267.6698556,0
+GE.US,D,20160421,000000,178.95,179.868,177.397,178.15,6892424.5976923,0
+GE.US,D,20160422,000000,178.434,179.29,174.3,176.884,9822192.231501,0
+GE.US,D,20160425,000000,177.176,177.453,174.807,176.423,6165162.8607348,0
+GE.US,D,20160426,000000,177.35,178.15,176.733,177.69,4987663.0400444,0
+GE.US,D,20160427,000000,177.92,178.323,177.208,177.865,3986791.5381688,0
+GE.US,D,20160428,000000,176.765,179.528,176.549,177.69,5012652.3489387,0
+GE.US,D,20160429,000000,176.828,178.086,175.971,176.828,5023549.2683074,0
+GE.US,D,20160502,000000,176.201,178.205,176.145,177.626,2982613.4632627,0
+GE.US,D,20160503,000000,176.201,176.605,174.53,176.145,4815064.7254727,0
+GE.US,D,20160504,000000,174.807,174.902,171.884,172.923,6916646.2867307,0
+GE.US,D,20160505,000000,173.318,173.912,171.362,171.884,5511639.3436516,0
+GE.US,D,20160506,000000,170.666,173.912,169.121,173.207,4921512.6414431,0
+GE.US,D,20160509,000000,172.803,173.041,170.38,171.765,4721465.6043599,0
+GE.US,D,20160510,000000,172.463,175.725,172.4,175.275,4716885.1358776,0
+GE.US,D,20160511,000000,175.394,176.828,174.474,174.474,4103907.8550971,0
+GE.US,D,20160512,000000,171.584,173.644,171.584,173.041,8218737.8802159,0
+GE.US,D,20160513,000000,172.345,173.159,169.872,170.436,6132790.2608581,0
+GE.US,D,20160516,000000,169.927,173.255,169.746,172.282,4465916.3691105,0
+GE.US,D,20160517,000000,171.884,173.041,170.11,170.831,5829112.0181641,0
+GE.US,D,20160518,000000,170.775,171.646,169.24,170.254,4835226.1094837,0
+GE.US,D,20160519,000000,168.652,169.359,167.109,168.828,5918494.2802,0
+GE.US,D,20160520,000000,169.809,170.666,169.24,169.99,6064598.3469494,0
+GE.US,D,20160523,000000,169.746,170.61,169.121,169.579,4103284.1639642,0
+GE.US,D,20160524,000000,170.895,172.314,170.697,171.646,4207621.1253308,0
+GE.US,D,20160525,000000,172.51,174.355,172.282,173.041,4809755.7756469,0
+GE.US,D,20160526,000000,172.923,173.856,172.51,172.621,3937927.7367171,0
+GE.US,D,20160527,000000,173.318,173.612,172.74,173.207,3390493.5763294,0
+GE.US,D,20160531,000000,173.207,174.474,172.923,173.856,5268269.7609513,0
+GE.US,D,20160601,000000,172.74,173.318,171.884,173.159,3670996.7695584,0
+GE.US,D,20160602,000000,172.566,172.803,171.646,172.803,3307631.0329379,0
+GE.US,D,20160603,000000,172.621,172.803,171.409,172.17,4138171.7288949,0
+GE.US,D,20160606,000000,172.51,173.856,172.226,173.207,3209630.7229803,0
+GE.US,D,20160607,000000,173.318,174.87,173.255,173.318,4460144.0697995,0
+GE.US,D,20160608,000000,173.856,175.394,173.437,174.3,5064871.9621945,0
+GE.US,D,20160609,000000,173.437,174.41,172.621,173.912,4612851.1823487,0
+GE.US,D,20160610,000000,172.621,174.119,172.114,172.74,5117173.6400733,0
+GE.US,D,20160613,000000,172.4,173.255,171.306,171.528,5727062.765973,0
+GE.US,D,20160614,000000,171.473,175.156,171.306,175.044,7592645.4101868,0
+GE.US,D,20160615,000000,175.275,177.745,175.219,175.916,7596220.9026735,0
+GE.US,D,20160616,000000,174.634,178.102,174.293,177.524,11634508.622885,0
+GE.US,D,20160617,000000,177.579,177.992,176.431,177.302,9597094.0214233,0
+GE.US,D,20160620,000000,178.745,181.468,178.626,178.626,8265570.2666214,0
+GE.US,D,20160621,000000,178.918,179.671,178.855,179.258,6218786.4103063,0
+GE.US,D,20160622,000000,179.608,180.193,178.285,178.338,6214534.2003152,0
+GE.US,D,20160623,000000,179.956,180.835,179.441,180.716,6906861.6586334,0
+GE.US,D,20160624,000000,174.458,177.001,172.368,172.779,14776953.670486,0
+GE.US,D,20160627,000000,171.156,171.615,169.018,169.817,9521585.730763,0
+GE.US,D,20160628,000000,172.716,173.833,171.908,173.476,6592116.0546617,0
+GE.US,D,20160629,000000,176.773,177.413,175.561,177.001,6189830.2238014,0
+GE.US,D,20160630,000000,177.642,182.521,177.579,182.402,9373668.667117,0
+GE.US,D,20160701,000000,181.532,183.275,181.468,182.466,5643729.2979003,0
+GE.US,D,20160705,000000,181.057,182.68,180.304,182.229,5584891.4884525,0
+GE.US,D,20160706,000000,181.168,184.248,181.144,183.907,5539445.3629053,0
+GE.US,D,20160707,000000,184.311,185.99,183.907,184.367,6475045.1889092,0
+GE.US,D,20160708,000000,185.358,186.972,185.358,186.562,6649712.7945069,0
+GE.US,D,20160711,000000,186.911,188.303,186.443,186.626,6500406.9449373,0
+GE.US,D,20160712,000000,187.194,188.249,186.166,186.911,6571530.4596775,0
+GE.US,D,20160713,000000,186.911,188.194,186.856,187.496,5598665.7197482,0
+GE.US,D,20160714,000000,188.303,189.58,188.249,189.041,5842333.2601557,0
+GE.US,D,20160715,000000,189.808,190.919,189.682,190.505,7296513.3251878,0
+GE.US,D,20160718,000000,190.569,190.856,189.223,190.689,6600947.4706024,0
+GE.US,D,20160719,000000,189.745,190.919,189.58,190.792,5790396.454215,0
+GE.US,D,20160720,000000,190.982,191.203,189.469,189.927,6136316.5145713,0
+GE.US,D,20160721,000000,189.626,190.34,188.249,188.819,7395718.0913009,0
+GE.US,D,20160722,000000,183.844,185.808,183.624,185.753,9968960.3904285,0
+GE.US,D,20160725,000000,185.808,185.872,181.817,183.322,7891537.3915757,0
+GE.US,D,20160726,000000,183.496,183.844,181.405,182.34,6368669.2373003,0
+GE.US,D,20160727,000000,182.466,182.855,180.304,181.215,6772160.7868486,0
+GE.US,D,20160728,000000,180.771,181.405,180.084,181.057,5227633.88483,0
+GE.US,D,20160729,000000,181.215,182.079,180.256,180.415,8293219.7318253,0
+GE.US,D,20160801,000000,180.304,180.891,179.725,180.471,5374133.1243012,0
+GE.US,D,20160802,000000,180.256,180.527,179.608,179.9,4633194.3710627,0
+GE.US,D,20160803,000000,179.789,181.002,179.757,180.367,3451848.8758966,0
+GE.US,D,20160804,000000,180.771,181.057,180.146,180.588,3502441.0845569,0
+GE.US,D,20160805,000000,181.168,182.229,180.891,181.215,3722453.8130891,0
+GE.US,D,20160808,000000,181.342,181.889,180.835,181.168,3526482.231425,0
+GE.US,D,20160809,000000,180.955,181.65,180.471,181.342,3470615.1613209,0
+GE.US,D,20160810,000000,181.057,181.563,180.771,181.168,3191110.6314241,0
+GE.US,D,20160811,000000,181.405,181.761,180.771,181.279,6554780.4389076,0
+GE.US,D,20160812,000000,180.771,181.215,180.62,181.002,3680850.836952,0
+GE.US,D,20160815,000000,181.342,181.65,180.891,181.002,3374708.1305098,0
+GE.US,D,20160816,000000,180.415,181.279,180.084,180.716,3859388.1051457,0
+GE.US,D,20160817,000000,181.12,181.5,180.652,181.279,3032213.321254,0
+GE.US,D,20160818,000000,181.057,182.103,180.716,182.103,4838777.6138499,0
+GE.US,D,20160819,000000,181.468,181.913,180.652,181.057,4233710.1001699,0
+GE.US,D,20160822,000000,180.588,182.103,180.084,181.468,3529418.8823871,0
+GE.US,D,20160823,000000,182.229,182.918,180.955,180.955,5540497.0526091,0
+GE.US,D,20160824,000000,181.168,181.65,180.588,180.891,3799732.1745355,0
+GE.US,D,20160825,000000,180.716,181.342,180.367,180.835,2936620.6610747,0
+GE.US,D,20160826,000000,181.168,182.277,180.415,180.955,3840187.508487,0
+GE.US,D,20160829,000000,180.652,182.229,180.588,181.706,3662061.8259398,0
+GE.US,D,20160830,000000,181.587,182.34,181.342,181.761,3130346.1971406,0
+GE.US,D,20160831,000000,181.279,181.626,180.716,181.002,5767117.877072,0
+GE.US,D,20160901,000000,180.471,181.279,179.385,180.771,7120347.0933254,0
+GE.US,D,20160902,000000,181.057,182.229,180.955,181.279,3590992.600104,0
+GE.US,D,20160906,000000,181.405,181.587,178.45,179.9,7063698.5155062,0
+GE.US,D,20160907,000000,179.552,179.956,178.45,179.956,4704829.211529,0
+GE.US,D,20160908,000000,179.608,179.9,179.036,179.844,5216888.4693802,0
+GE.US,D,20160909,000000,178.562,178.562,174.522,174.522,7679253.887974,0
+GE.US,D,20160912,000000,173.833,177.12,172.899,176.661,7139109.5911519,0
+GE.US,D,20160913,000000,175.092,175.291,172.202,172.962,7774566.2659031,0
+GE.US,D,20160914,000000,172.716,173.833,171.908,172.083,8812216.6066308,0
+GE.US,D,20160915,000000,172.55,174.308,171.797,173.73,6036991.8078557,0
+GE.US,D,20160916,000000,173.025,173.73,172.495,173.318,11120138.930271,0
+GE.US,D,20160919,000000,173.912,174.942,171.67,171.852,5219626.9027147,0
+GE.US,D,20160920,000000,173.255,174.015,172.97,173.255,5076408.9856209,0
+GE.US,D,20160921,000000,173.73,174.713,172.779,174.308,4965357.8755804,0
+GE.US,D,20160922,000000,174.942,175.82,174.769,175.41,5026233.4127378,0
+GE.US,D,20160923,000000,175.291,175.474,174.063,174.538,3904601.924684,0
+GE.US,D,20160926,000000,174.015,174.063,172.368,172.495,4432707.9726146,0
+GE.US,D,20160927,000000,172.843,174.998,172.083,174.482,4365425.0822194,0
+GE.US,D,20160928,000000,174.713,174.831,172.843,174.602,4576526.8552535,0
+GE.US,D,20160929,000000,174.063,175.757,171.908,172.432,6649297.4212626,0
+GE.US,D,20160930,000000,172.843,174.308,172.685,172.97,6123213.9506495,0
+GE.US,D,20161003,000000,172.02,173.429,171.67,173.088,3387926.8474363,0
+GE.US,D,20161004,000000,173.492,173.73,171.964,172.258,5330422.9811584,0
+GE.US,D,20161005,000000,172.368,173.429,171.67,172.258,4267135.652283,0
+GE.US,D,20161006,000000,171.67,172.258,170.15,170.903,4808591.7205364,0
+GE.US,D,20161007,000000,169.69,170.523,168.868,169.802,6478005.8279915,0
+GE.US,D,20161010,000000,169.335,171.148,168.225,168.51,5810466.9358748,0
+GE.US,D,20161011,000000,167.861,169.524,167.536,168.868,5295959.6272006,0
+GE.US,D,20161012,000000,168.868,169.46,168.225,168.74,3890643.3636201,0
+GE.US,D,20161013,000000,168.05,168.74,167.354,167.988,4862273.3466103,0
+GE.US,D,20161014,000000,169.105,169.524,168.289,168.684,4825970.48257,0
+GE.US,D,20161017,000000,168.74,169.279,167.599,168.447,6804169.7773197,0
+GE.US,D,20161018,000000,169.524,169.802,168.74,169.224,4716776.558069,0
+GE.US,D,20161019,000000,169.69,170.618,169.524,169.69,4991220.8570738,0
+GE.US,D,20161020,000000,169.919,170.492,169.105,169.746,4859522.2879489,0
+GE.US,D,20161021,000000,166.071,169.335,165.445,169.224,10917603.441319,0
+GE.US,D,20161024,000000,169.335,170.554,168.74,168.868,5325923.3147661,0
+GE.US,D,20161025,000000,168.986,169.397,167.117,167.291,4527978.6869661,0
+GE.US,D,20161026,000000,166.943,169.746,166.719,168.566,4171060.7046285,0
+GE.US,D,20161027,000000,168.684,169.105,167.061,167.172,4344222.1087656,0
+GE.US,D,20161028,000000,168.628,172.779,168.566,170.618,11559971.219839,0
+GE.US,D,20161031,000000,172.138,173.144,169.864,169.919,7460176.6961408,0
+GE.US,D,20161101,000000,169.335,170.492,167.663,168.628,5481554.4529508,0
+GE.US,D,20161102,000000,168.51,168.51,165.848,166.348,5286903.4804467,0
+GE.US,D,20161103,000000,167.006,167.006,164.622,165.152,3938480.7260213,0
+GE.US,D,20161104,000000,164.796,168.225,164.796,166.071,6141880.4959938,0
+GE.US,D,20161107,000000,168.447,171.267,168.345,171.148,7039961.6390084,0
+GE.US,D,20161108,000000,171.489,172.97,171.029,171.797,6123975.2578421,0
+GE.US,D,20161109,000000,171.203,174.063,169.746,173.025,9254057.5856572,0
+GE.US,D,20161110,000000,174.308,180.092,174.19,177.563,13918978.139876,0
+GE.US,D,20161111,000000,178.04,179.671,177.342,179.322,7302252.7986499,0
+GE.US,D,20161114,000000,179.496,180.146,178.016,178.15,6453524.0572256,0
+GE.US,D,20161115,000000,177.984,179.671,176.589,179.552,6881137.5557323,0
+GE.US,D,20161116,000000,178.974,179.702,178.331,179.496,4321593.7359413,0
+GE.US,D,20161117,000000,179.258,180.256,179.028,179.789,3054058.9238306,0
+GE.US,D,20161118,000000,179.552,180.423,178.213,179.084,4729420.8226361,0
+GE.US,D,20161121,000000,179.203,180.312,178.562,180.256,3773404.5810242,0
+GE.US,D,20161122,000000,180.596,182.426,180.288,182.063,4746496.5768318,0
+GE.US,D,20161123,000000,182.426,183.243,182.063,182.997,4214517.0787071,0
+GE.US,D,20161125,000000,183.655,183.883,182.704,183.592,2254103.0815067,0
+GE.US,D,20161128,000000,182.942,183.528,182.253,182.537,3553467.6044513,0
+GE.US,D,20161129,000000,182.641,183.06,180.899,181.295,5381138.9180188,0
+GE.US,D,20161130,000000,182.063,182.593,179.552,179.608,7815439.4981642,0
+GE.US,D,20161201,000000,178.91,183.703,178.792,183.298,7654633.2386156,0
+GE.US,D,20161202,000000,183.124,183.883,182.537,182.997,3610691.8971624,0
+GE.US,D,20161205,000000,183.528,183.655,181.358,181.658,3779926.824734,0
+GE.US,D,20161206,000000,182.127,182.426,181.065,182,3009331.1793655,0
+GE.US,D,20161207,000000,181.065,184.527,180.596,184.527,5646095.284101,0
+GE.US,D,20161208,000000,184.527,185.113,183.354,184.114,4804887.4497186,0
+GE.US,D,20161209,000000,183.655,186.396,183.06,185.571,5338755.6966993,0
+GE.US,D,20161212,000000,184.931,186.8,184.875,186.046,5254207.6722097,0
+GE.US,D,20161213,000000,186.278,186.856,184.582,185.342,5794389.8450114,0
+GE.US,D,20161214,000000,184.582,186.744,183.592,183.947,7474281.7109929,0
+GE.US,D,20161215,000000,183.883,186.562,181.785,182.537,7376532.6450342,0
+GE.US,D,20161216,000000,184.066,186.102,183.703,185.397,12269214.090705,0
+GE.US,D,20161219,000000,185.453,186.856,185.136,186.396,5983486.9363542,0
+GE.US,D,20161220,000000,186.396,189.057,186.34,188.319,6811428.077569,0
+GE.US,D,20161221,000000,188.027,188.265,187.132,187.623,4788184.1426571,0
+GE.US,D,20161222,000000,187.735,187.971,186.972,187.186,4112227.9453114,0
+GE.US,D,20161223,000000,187.504,187.908,186.911,187.56,2542577.9059366,0
+GE.US,D,20161227,000000,187.623,188.533,187.377,187.687,2656959.5771282,0
+GE.US,D,20161228,000000,187.313,188.09,186.324,186.491,3151224.6997015,0
+GE.US,D,20161229,000000,186.736,187.544,186.491,186.554,2734944.956863,0
+GE.US,D,20161230,000000,186.086,187.06,185.381,185.903,4326626.1911149,0
+GE.US,D,20170103,000000,186.324,187.282,184.731,186.435,5451148.8789548,0
+GE.US,D,20170104,000000,186.8,187.25,186.03,186.491,3636360.4486266,0
+GE.US,D,20170105,000000,185.737,186.8,184.193,185.437,4394852.1934054,0
+GE.US,D,20170106,000000,185.785,186.911,184.503,185.966,3739318.724331,0
+GE.US,D,20170109,000000,186.15,186.27,184.915,185.089,3609112.4688076,0
+GE.US,D,20170110,000000,185.089,186.03,184.558,184.558,4620912.4533683,0
+GE.US,D,20170111,000000,183.797,185.437,183.797,185.144,4807062.7934879,0
+GE.US,D,20170112,000000,185.034,185.144,183.148,184.667,5072298.1792873,0
+GE.US,D,20170113,000000,184.503,185.034,183.852,184.503,4132014.3571232,0
+GE.US,D,20170117,000000,183.385,185.034,183.322,183.97,4898939.8200557,0
+GE.US,D,20170118,000000,183.624,184.351,183.148,183.734,4198585.1790994,0
+GE.US,D,20170119,000000,183.852,184.383,182.673,183.496,6402862.4092693,0
+GE.US,D,20170120,000000,180.97,181.785,178.261,179.608,14151891.427104,0
+GE.US,D,20170123,000000,179.441,179.496,174.031,175.028,10038730.470159,0
+GE.US,D,20170124,000000,175.67,176.844,175.442,176.51,5428091.2450269,0
+GE.US,D,20170125,000000,178.966,179.25,177.761,178.666,6478781.0230433,0
+GE.US,D,20170126,000000,179.076,179.377,177.271,178.37,4548800.3755574,0
+GE.US,D,20170127,000000,178.847,179.076,176.114,176.573,5087703.6027767,0
+GE.US,D,20170130,000000,176.257,177.08,175.14,176.257,4455266.9061426,0
+GE.US,D,20170131,000000,175.609,175.916,173.564,174.737,6577958.0134379,0
+GE.US,D,20170201,000000,174.91,175.378,173.92,174.674,4363401.242369,0
+GE.US,D,20170202,000000,174.031,174.792,173.564,174.618,3689449.9468837,0
+GE.US,D,20170203,000000,175.259,175.314,173.801,174.737,5286883.2799241,0
+GE.US,D,20170206,000000,174.618,175.028,173.975,174.49,3997741.4839093,0
+GE.US,D,20170207,000000,175.028,175.378,173.746,173.92,4041225.6337066,0
+GE.US,D,20170208,000000,173.62,173.801,172.138,173.151,5459053.5959248,0
+GE.US,D,20170209,000000,173.683,174.737,173.318,174.079,3681870.9633395,0
+GE.US,D,20170210,000000,174.966,175.028,173.856,174.847,3868479.6028138,0
+GE.US,D,20170213,000000,175.789,176.844,174.91,176.725,6213120.1637385,0
+GE.US,D,20170214,000000,177.271,178.142,176.019,178.142,5953568.6999642,0
+GE.US,D,20170215,000000,178.198,178.554,177.547,178.554,4327727.1195923,0
+GE.US,D,20170216,000000,178.554,179.25,178.261,179.14,4407822.1913981,0
+GE.US,D,20170217,000000,178.91,179.076,177.666,178.666,3711217.2724354,0
+GE.US,D,20170221,000000,178.91,179.964,178.498,179.552,5137242.8592003,0
+GE.US,D,20170222,000000,179.552,179.725,178.024,178.434,5119348.9838426,0
+GE.US,D,20170223,000000,178.142,178.37,177.008,178.024,4880840.1518747,0
+GE.US,D,20170224,000000,179.028,179.028,179.028,179.028,4602725.6704339,0
+GE.US,D,20170227,000000,178.198,178.785,177.318,177.54,3964462.3855843,0
+GE.US,D,20170228,000000,177.849,178.37,175.947,176.773,6592194.3316865,0
+GE.US,D,20170301,000000,177.785,179.98,176.828,179.028,6212386.6322643,0
+GE.US,D,20170302,000000,179.258,179.258,177.904,179.028,4657791.0323003,0
+GE.US,D,20170303,000000,179.028,179.179,178.198,178.61,3369958.4826515,0
+GE.US,D,20170306,000000,177.904,178.37,177.429,177.904,3948791.8302368,0
+GE.US,D,20170307,000000,177.476,177.817,176.661,177.072,5053223.8358945,0
+GE.US,D,20170308,000000,177.255,177.54,176.296,176.709,5447812.0051406,0
+GE.US,D,20170309,000000,176.423,176.892,175.291,175.892,4374038.0800102,0
+GE.US,D,20170310,000000,176.955,180.439,175.709,179.568,9982844.4620653,0
+GE.US,D,20170313,000000,179.258,179.449,176.661,177.072,5059778.9054534,0
+GE.US,D,20170314,000000,176.486,176.661,174.761,175.18,3844163.223826,0
+GE.US,D,20170315,000000,175.235,176.892,174.761,176.486,4239281.6567883,0
+GE.US,D,20170316,000000,176.709,176.828,175.646,176.423,3576152.7912452,0
+GE.US,D,20170317,000000,177.008,178.142,176.549,177.2,7358493.5784206,0
+GE.US,D,20170320,000000,177.318,177.429,176.067,176.359,3183255.1532278,0
+GE.US,D,20170321,000000,177.072,177.072,173.991,174.293,4523000.5206968,0
+GE.US,D,20170322,000000,175.291,176.185,173.825,175.116,4384524.6762652,0
+GE.US,D,20170323,000000,174.934,176.296,174.237,175.646,4160436.4923137,0
+GE.US,D,20170324,000000,175.474,176.773,175.116,176.241,4701018.887968,0
+GE.US,D,20170327,000000,174.642,174.998,173.46,174.586,4887109.8890529,0
+GE.US,D,20170328,000000,173.825,176.296,173.46,175.646,4693444.9545545,0
+GE.US,D,20170329,000000,175.052,176.185,174.706,176.003,4647252.6722063,0
+GE.US,D,20170330,000000,175.892,177.849,175.709,177.136,6061809.4123084,0
+GE.US,D,20170331,000000,177.072,178.142,176.359,176.709,8564829.6450138,0
+GE.US,D,20170403,000000,176.486,177.904,176.391,177.2,5044141.1759549,0
+GE.US,D,20170404,000000,177.318,178.434,176.13,178.024,4225352.1339758,0
+GE.US,D,20170405,000000,178.434,180.399,177.595,177.721,4346333.0633692,0
+GE.US,D,20170406,000000,177.904,178.942,177.429,177.476,3631109.5753031,0
+GE.US,D,20170407,000000,177.429,179.028,177.429,177.849,3199681.9656373,0
+GE.US,D,20170410,000000,178.317,179.258,177.658,177.96,3118079.4298382,0
+GE.US,D,20170411,000000,177.904,178.498,176.955,178.142,3716375.9808749,0
+GE.US,D,20170412,000000,177.2,177.318,175.828,176.549,4558973.8637132,0
+GE.US,D,20170413,000000,176.13,176.709,175.235,175.291,3367706.1243902,0
+GE.US,D,20170417,000000,175.646,176.13,175.235,175.765,3671936.0938558,0
+GE.US,D,20170418,000000,175.538,177.318,175.41,176.955,4334635.6982956,0
+GE.US,D,20170419,000000,177.255,178.261,177.136,177.904,4478492.456914,0
+GE.US,D,20170420,000000,178.198,181.104,178.08,179.504,6235523.8057497,0
+GE.US,D,20170421,000000,179.504,180.162,174.642,175.235,12192997.519224,0
+GE.US,D,20170424,000000,177.008,177.476,174.878,175.235,8106138.9051371,0
+GE.US,D,20170425,000000,174.642,175.538,173.888,174.642,6719474.0365092,0
+GE.US,D,20170426,000000,175.052,175.235,173.524,173.524,6297623.9995849,0
+GE.US,D,20170427,000000,173.707,173.825,172.083,172.455,5546626.6486623,0
+GE.US,D,20170428,000000,172.566,172.931,171.552,171.916,4060385.8293201,0
+GE.US,D,20170501,000000,172.02,172.994,171.552,171.615,4049459.8717002,0
+GE.US,D,20170502,000000,172.02,172.274,171.425,171.916,5338658.4816846,0
+GE.US,D,20170503,000000,171.489,173.707,171.085,173.334,4533175.2713853,0
+GE.US,D,20170504,000000,173.58,173.825,172.274,173.167,3304308.0469827,0
+GE.US,D,20170505,000000,172.74,173.398,172.621,173.287,2854340.1452383,0
+GE.US,D,20170508,000000,172.931,173.429,171.972,172.392,3646122.351136,0
+GE.US,D,20170509,000000,172.455,172.51,171.14,171.552,4017436.9933697,0
+GE.US,D,20170510,000000,171.489,171.552,169.603,170.19,4391944.5806946,0
+GE.US,D,20170511,000000,170.062,171.314,169.01,171.195,4723592.9718881,0
+GE.US,D,20170512,000000,168.17,168.7,165.168,167.655,11531407.680991,0
+GE.US,D,20170515,000000,166.459,167.472,165.88,167.109,6663407.4862451,0
+GE.US,D,20170516,000000,167.536,167.71,166.04,166.276,4965616.6947751,0
+GE.US,D,20170517,000000,164.978,165.295,162.539,162.539,8840435.4740635,0
+GE.US,D,20170518,000000,161.651,163.974,160.709,162.943,8169550.8704037,0
+GE.US,D,20170519,000000,163.37,167.022,163.069,166.34,8162773.5950971,0
+GE.US,D,20170522,000000,167.409,167.814,166.395,167.109,4684665.3024525,0
+GE.US,D,20170523,000000,167.283,167.71,166.703,167.71,4020252.4411963,0
+GE.US,D,20170524,000000,167.933,169.01,163.782,165.041,9078041.5951811,0
+GE.US,D,20170525,000000,164.812,165.46,162.603,163.007,6618287.0941236,0
+GE.US,D,20170526,000000,162.824,163.37,161.832,162.769,5156079.8464536,0
+GE.US,D,20170530,000000,161.943,162.769,161.081,162.237,6143964.9374118,0
+GE.US,D,20170531,000000,162.063,162.681,161.248,162.357,6008610.07371,0
+GE.US,D,20170601,000000,163.123,165.326,163.069,164.376,5459596.4849677,0
+GE.US,D,20170602,000000,165.295,165.7,163.782,165.35,6210432.2317102,0
+GE.US,D,20170605,000000,165.46,166.459,164.915,165.936,7328417.5254485,0
+GE.US,D,20170606,000000,165.936,166.276,164.915,165.636,5684257.8587459,0
+GE.US,D,20170607,000000,165.762,165.825,162.483,164.137,7338786.7061664,0
+GE.US,D,20170608,000000,164.036,164.978,163.251,163.591,6875233.953025,0
+GE.US,D,20170609,000000,163.846,165.88,163.591,165.7,4274421.7282507,0
+GE.US,D,20170612,000000,173.398,174.761,170.372,171.615,23438629.670607,0
+GE.US,D,20170613,000000,172.677,172.931,168.058,168.7,9908524.214636,0
+GE.US,D,20170614,000000,168.891,170.775,168.233,170.126,6921417.3976443,0
+GE.US,D,20170615,000000,170.309,173.128,170.022,173.073,8003958.3495499,0
+GE.US,D,20170616,000000,173.31,173.492,171.148,173.429,13583651.991051,0
+GE.US,D,20170619,000000,173.191,173.429,171.868,172.226,5080715.4845163,0
+GE.US,D,20170620,000000,171.686,171.749,167.909,168.217,7949392.9506158,0
+GE.US,D,20170621,000000,168.51,168.574,165.342,166.119,5644889.5654127,0
+GE.US,D,20170622,000000,166.063,166.427,164.709,164.764,6083341.9067859,0
+GE.US,D,20170623,000000,166.183,166.183,164.454,164.875,5301927.6190737,0
+GE.US,D,20170626,000000,165.002,165.548,164.454,165.128,4764914.4032427,0
+GE.US,D,20170627,000000,164.582,164.97,162.649,162.713,6905375.6576952,0
+GE.US,D,20170628,000000,163.007,163.854,161.753,161.943,5182815.2380135,0
+GE.US,D,20170629,000000,162.42,163.918,160.202,161.588,6132815.5115115,0
+GE.US,D,20170630,000000,161.999,162.595,160.93,161.525,4383430.060451,0
+GE.US,D,20170703,000000,162.42,165.002,161.816,164.145,3455608.6981512,0
+GE.US,D,20170705,000000,164.709,164.82,162.824,163.536,3552301.0242755,0
+GE.US,D,20170706,000000,160.638,161.753,156.083,157.342,12810180.296288,0
+GE.US,D,20170707,000000,156.978,157.279,155.362,156.385,6649667.3433311,0
+GE.US,D,20170710,000000,156.274,156.622,154.569,155.72,7778904.328115,0
+GE.US,D,20170711,000000,155.656,158.175,154.951,157.753,6893486.3876577,0
+GE.US,D,20170712,000000,158.705,160.296,157.691,158.943,8523043.6016411,0
+GE.US,D,20170713,000000,158.943,160.454,158.459,160.202,4629578.4775309,0
+GE.US,D,20170714,000000,159.901,160.867,159.854,160.146,3512791.3272849,0
+GE.US,D,20170717,000000,160.018,160.757,159.791,160.39,4627423.3342841,0
+GE.US,D,20170718,000000,160.018,160.994,159.878,160.813,4246055.1444971,0
+GE.US,D,20170719,000000,160.574,161.643,160.51,161.121,4139078.2273432,0
+GE.US,D,20170720,000000,161.588,161.753,159.061,159.601,9204251.9348428,0
+GE.US,D,20170721,000000,151.775,155.512,151.045,154.951,15144535.003649,0
+GE.US,D,20170724,000000,154.175,154.569,151.601,152.082,9501919.2595537,0
+GE.US,D,20170725,000000,152.931,153.857,151.657,152.146,7693814.6771154,0
+GE.US,D,20170726,000000,153.035,153.643,151.713,153.035,6805423.4722489,0
+GE.US,D,20170727,000000,153.035,154.302,152.621,154.238,6661658.8785141,0
+GE.US,D,20170728,000000,154.633,154.76,151.901,152.685,4729548.3384345,0
+GE.US,D,20170731,000000,152.749,153.643,152.431,153.162,5116332.7933232,0
+GE.US,D,20170801,000000,153.271,153.46,151.481,152.146,7003229.5138646,0
+GE.US,D,20170802,000000,152.146,152.931,151.839,152.621,4507603.9349359,0
+GE.US,D,20170803,000000,153.035,154.175,151.713,154.048,5168986.7178135,0
+GE.US,D,20170804,000000,153.984,154.569,153.224,154.175,3898315.774581,0
+GE.US,D,20170807,000000,153.92,154.238,152.812,153.271,3155394.8450699,0
+GE.US,D,20170808,000000,153.271,154.824,152.59,152.868,4519504.5677675,0
+GE.US,D,20170809,000000,152.812,153.801,152.273,153.746,4958704.3284742,0
+GE.US,D,20170810,000000,153.746,153.746,151.101,151.291,4953410.5290403,0
+GE.US,D,20170811,000000,151.901,152.21,150.641,150.688,3212605.2499218,0
+GE.US,D,20170814,000000,151.164,152.812,151.045,151.657,4057047.6929731,0
+GE.US,D,20170815,000000,150.752,151.417,150.096,150.334,4567464.3958363,0
+GE.US,D,20170816,000000,150.206,150.99,149.794,150.096,4590581.3687992,0
+GE.US,D,20170817,000000,149.914,150.096,147.813,148.003,5115384.6312973,0
+GE.US,D,20170818,000000,147.299,147.94,146.159,146.817,5623213.1422124,0
+GE.US,D,20170821,000000,146.459,147.093,145.438,146.459,7664397.6661904,0
+GE.US,D,20170822,000000,146.934,147.94,146.421,147.117,4999515.696635,0
+GE.US,D,20170823,000000,146.642,146.872,145.526,145.857,5768093.8148164,0
+GE.US,D,20170824,000000,146.095,146.753,145.326,145.326,4268499.1875534,0
+GE.US,D,20170825,000000,145.857,147.117,145.611,146.459,3805610.5265899,0
+GE.US,D,20170828,000000,146.698,147.505,145.611,146.35,3988480.8068649,0
+GE.US,D,20170829,000000,145.494,146.286,145.199,146.159,3998043.2292145,0
+GE.US,D,20170830,000000,146.459,146.459,144.432,145.199,5663768.2162435,0
+GE.US,D,20170831,000000,145.985,147.72,145.199,146.817,9225369.0560759,0
+GE.US,D,20170901,000000,147.117,151.291,146.459,150.334,9838611.4687147,0
+GE.US,D,20170905,000000,149.858,149.858,146.942,148.067,7815343.5456823,0
+GE.US,D,20170906,000000,148.844,149.612,148.417,149.019,9174557.1667334,0
+GE.US,D,20170907,000000,146.586,146.817,142.506,143.641,13387887.464742,0
+GE.US,D,20170908,000000,143.212,143.523,141.019,142.443,7457651.6308253,0
+GE.US,D,20170911,000000,142.326,142.864,141.239,141.85,7240622.2669632,0
+GE.US,D,20170912,000000,142.443,142.982,141.794,142.982,8290535.5873952,0
+GE.US,D,20170913,000000,143.109,144.615,143.045,144.179,6447664.6431611,0
+GE.US,D,20170914,000000,144.123,145.136,143.164,145.082,7033324.5048268,0
+GE.US,D,20170915,000000,145.566,145.985,143.435,144.543,11016505.199594,0
+GE.US,D,20170918,000000,144.725,148.281,144.543,147.744,8686632.4831672,0
+GE.US,D,20170919,000000,147.744,147.79,145.05,146.175,7503708.8221791,0
+GE.US,D,20170920,000000,146.175,147.434,146.111,146.895,6578493.3272848,0
+GE.US,D,20170921,000000,146.958,150.026,145.985,149.476,8619426.607264,0
+GE.US,D,20170922,000000,150.026,151.227,149.596,150.198,6574820.6197835,0
+GE.US,D,20170925,000000,150.507,152.09,150.088,151.665,7033472.2211477,0
+GE.US,D,20170926,000000,151.909,152.273,150.507,150.569,6739414.4773052,0
+GE.US,D,20170927,000000,150.99,151.291,146.658,147.196,9347892.800377,0
+GE.US,D,20170928,000000,147.323,147.68,145.921,146.421,5985075.2024378,0
+GE.US,D,20170929,000000,146.302,146.713,145.018,146.047,5573759.7380093,0
+GE.US,D,20171002,000000,146.302,148.638,145.566,148.409,7035384.9581242,0
+GE.US,D,20171003,000000,148.638,149.962,146.958,149.778,5609847.9714975,0
+GE.US,D,20171004,000000,150.262,150.326,147.553,147.844,5316559.1100438,0
+GE.US,D,20171005,000000,147.323,148.409,145.857,148.218,5754282.9700736,0
+GE.US,D,20171006,000000,147.434,148.218,145.747,147.323,6734931.2238378,0
+GE.US,D,20171009,000000,145.566,145.857,140.433,141.509,23216757.23147,0
+GE.US,D,20171010,000000,143.14,143.14,140.844,141.097,13406935.294949,0
+GE.US,D,20171011,000000,139.703,139.703,138.318,139.339,13437142.651318,0
+GE.US,D,20171012,000000,139.22,139.276,137.889,139.22,9994375.1728282,0
+GE.US,D,20171013,000000,139.82,139.82,138.681,138.8,6682413.6528745,0
+GE.US,D,20171016,000000,138.864,141.826,138.499,141.097,8232137.1393123,0
+GE.US,D,20171017,000000,140.25,140.433,138.919,140.068,9628418.7191942,0
+GE.US,D,20171018,000000,140.124,140.607,139.339,139.648,5781894.5592979,0
+GE.US,D,20171019,000000,139.758,143.626,139.22,142.412,12459230.305823,0
+GE.US,D,20171020,000000,133.724,143.995,133.477,143.932,31807954.87104,0
+GE.US,D,20171023,000000,141.572,141.572,133.968,134.816,31003739.24353,0
+GE.US,D,20171024,000000,133.597,134.753,131.378,132.218,22058846.867495,0
+GE.US,D,20171025,000000,131.917,132.218,128.638,129.857,18279630.848648,0
+GE.US,D,20171026,000000,130.278,130.761,128.045,128.757,14170523.884067,0
+GE.US,D,20171027,000000,128.401,128.638,124.662,125.573,16303874.554591,0
+GE.US,D,20171030,000000,124.298,125.137,122.357,123.283,16287892.153677,0
+GE.US,D,20171031,000000,122.357,123.219,121.098,121.756,16224052.189841,0
+GE.US,D,20171101,000000,121.202,123.941,120.543,120.915,15183676.041104,0
+GE.US,D,20171102,000000,121.098,121.233,118.571,120.425,13498369.172555,0
+GE.US,D,20171103,000000,120.314,122.793,119.966,121.629,11234555.952377,0
+GE.US,D,20171106,000000,123.941,123.997,121.264,121.573,10040229.096424,0
+GE.US,D,20171107,000000,121.819,122.301,121.517,122.057,6891337.557074,0
+GE.US,D,20171108,000000,122.057,122.729,121.202,121.517,6568371.6029678,0
+GE.US,D,20171109,000000,121.035,121.209,119.903,120.733,8416021.2333114,0
+GE.US,D,20171110,000000,120.67,124.899,120.202,123.76,16672260.121059,0
+GE.US,D,20171113,000000,122.357,122.611,113.24,114.887,43268481.44356,0
+GE.US,D,20171114,000000,113.487,114.033,105.463,108.101,51723331.868761,0
+GE.US,D,20171115,000000,105.765,111.023,105.701,110.294,23897098.204734,0
+GE.US,D,20171116,000000,111.617,111.617,109.018,110.231,14793427.196602,0
+GE.US,D,20171117,000000,110.777,111.553,109.994,109.994,10002490.732752,0
+GE.US,D,20171120,000000,109.502,109.502,107.68,108.591,10580245.877448,0
+GE.US,D,20171121,000000,107.68,109.137,107.68,107.68,12856363.740908,0
+GE.US,D,20171122,000000,107.91,110.231,107.744,109.63,9070741.6313542,0
+GE.US,D,20171124,000000,111.023,111.023,109.63,109.867,4122217.1036992,0
+GE.US,D,20171127,000000,110.777,111.735,109.263,109.438,13051085.41524,0
+GE.US,D,20171128,000000,109.748,111.379,109.074,111.198,9276988.9663195,0
+GE.US,D,20171129,000000,111.617,111.981,111.617,111.617,9121933.5430269,0
+GE.US,D,20171130,000000,112.109,112.291,109.804,110.476,11269624.059478,0
+GE.US,D,20171201,000000,110.413,110.413,107.855,107.973,13571902.862137,0
+GE.US,D,20171204,000000,108.71,109.074,107.973,108.409,11312377.202866,0
+GE.US,D,20171205,000000,108.591,108.774,106.737,107.261,10891628.094419,0
+GE.US,D,20171206,000000,107.198,107.744,106.318,106.674,7259124.6830619,0
+GE.US,D,20171207,000000,106.985,109.074,106.985,106.985,9197339.5685418,0
+GE.US,D,20171208,000000,107.135,107.616,106.674,106.985,9011487.1861293,0
+GE.US,D,20171211,000000,107.032,107.426,105.883,106.61,9618617.6781721,0
+GE.US,D,20171212,000000,106.674,108.956,106.61,108.164,11062152.067834,0
+GE.US,D,20171213,000000,108.227,108.654,107.261,107.261,6969088.1057345,0
+GE.US,D,20171214,000000,107.324,107.616,106.547,106.547,8026969.2697693,0
+GE.US,D,20171215,000000,107.371,107.68,106.674,107.616,14626303.223634,0
+GE.US,D,20171218,000000,107.91,109.018,107.198,107.261,8913120.7417011,0
+GE.US,D,20171219,000000,107.324,107.489,106.008,106.262,10838202.762475,0
+GE.US,D,20171220,000000,106.485,106.61,104.852,105.399,12473446.423549,0
+GE.US,D,20171221,000000,105.463,106.857,105.319,105.527,11234792.045984,0
+GE.US,D,20171222,000000,105.765,106.072,105.09,105.701,7674213.8576043,0
+GE.US,D,20171226,000000,106.135,107.387,105.828,106.008,9094676.7254794,0
+GE.US,D,20171227,000000,106.198,107.206,105.271,105.701,9883151.0958138,0
+GE.US,D,20171228,000000,105.527,105.828,104.899,105.591,10014046.694168,0
+GE.US,D,20171229,000000,105.026,106.618,105.026,106.135,12517612.340981,0
+GE.US,D,20180102,000000,109.334,109.398,109.334,109.334,12741378.579104,0
+GE.US,D,20180103,000000,111.293,111.537,109.654,110.389,13387241.048021,0
+GE.US,D,20180104,000000,111.783,113.233,111.293,112.694,13558002.377576,0
+GE.US,D,20180105,000000,114.698,114.761,112.52,112.757,13125370.311755,0
+GE.US,D,20180108,000000,113.542,113.725,110.081,111.174,13486054.42901,0
+GE.US,D,20180109,000000,112.884,113.479,112.884,112.884,10906727.985006,0
+GE.US,D,20180110,000000,113.051,115.917,112.995,115.126,13527031.188951,0
+GE.US,D,20180111,000000,116.939,117.89,115.553,115.664,16385590.718331,0
+GE.US,D,20180112,000000,116.283,116.457,113.748,114.088,14310377.151628,0
+GE.US,D,20180116,000000,111.411,112.567,109.224,110.753,33791934.040295,0
+GE.US,D,20180117,000000,107.332,107.632,104.962,105.527,30755060.711003,0
+GE.US,D,20180118,000000,105.828,106.326,101.923,101.986,28292629.640712,0
+GE.US,D,20180119,000000,101.257,101.74,97.4318,98.826,35213725.092528,0
+GE.US,D,20180122,000000,96.6848,99.3081,96.0854,98.3336,22056396.291607,0
+GE.US,D,20180123,000000,99.1269,103.569,98.9362,102.721,19847118.169581,0
+GE.US,D,20180124,000000,103.386,105.591,98.818,99.9808,27487552.965929,0
+GE.US,D,20180125,000000,100.354,101.082,98.0958,98.3974,15623337.888764,0
+GE.US,D,20180126,000000,98.0958,98.2706,96.8763,98.0958,14602000.732507,0
+GE.US,D,20180129,000000,97.4318,99.9266,97.1301,99,12174641.556914,0
+GE.US,D,20180130,000000,97.9138,98.9362,97.0032,97.0032,11206571.916018,0
+GE.US,D,20180131,000000,97.6688,98.9681,97.2498,98.3336,12615323.530961,0
+GE.US,D,20180201,000000,97.6688,97.9689,96.8125,97.4318,8674307.6393625,0
+GE.US,D,20180202,000000,96.6385,96.8763,94.8739,95.1181,13507889.931325,0
+GE.US,D,20180205,000000,94.1445,95.0471,90.6832,90.6832,20079528.968813,0
+GE.US,D,20180206,000000,90.1189,93.2969,89.4637,92.8691,20853104.191252,0
+GE.US,D,20180207,000000,93.1133,94.3974,92.7414,92.7414,12494513.043476,0
+GE.US,D,20180208,000000,92.3863,92.4804,87.8715,87.8715,22053334.649913,0
+GE.US,D,20180209,000000,89.344,91.411,86.5339,90.8579,21213943.600026,0
+GE.US,D,20180212,000000,91.6018,92.0766,89.8907,90.1189,12416438.023922,0
+GE.US,D,20180213,000000,89.6377,89.8907,88.3623,89.2267,12108943.145004,0
+GE.US,D,20180214,000000,89.344,91.411,89.0359,90.6201,14120573.041997,0
+GE.US,D,20180215,000000,90.7949,92.0766,89.8284,90.3025,9000942.5133721,0
+GE.US,D,20180216,000000,90.3025,92.6233,90.0638,91.5379,10637670.912851,0
+GE.US,D,20180220,000000,90.747,91.0391,88.9082,89.6377,10127871.588458,0
+GE.US,D,20180221,000000,89.4637,89.5818,87.8715,88.1173,16124474.976593,0
+GE.US,D,20180222,000000,88.3623,91.6576,88.1173,88.9082,12902432.295056,0
+GE.US,D,20180223,000000,89.099,89.9529,88.8125,88.8444,8617585.8346492,0
+GE.US,D,20180226,000000,88.2275,89.9848,85.5491,89.8364,23665181.055774,0
+GE.US,D,20180227,000000,89.9529,93.083,88.9082,88.9082,15170473.737102,0
+GE.US,D,20180228,000000,89.5339,89.6217,86.3903,86.51,14451292.209155,0
+GE.US,D,20180301,000000,86.8085,87.435,85.5491,85.9697,14983197.217852,0
+GE.US,D,20180302,000000,85.7877,87.3089,85.6768,86.5658,12170682.254499,0
+GE.US,D,20180305,000000,86.9354,89.8364,86.5658,88.4174,14261375.734119,0
+GE.US,D,20180306,000000,89.5339,89.9529,88.9721,89.7725,9476139.6052157,0
+GE.US,D,20180307,000000,88.7805,89.4477,86.9354,88.9721,13535608.835826,0
+GE.US,D,20180308,000000,88.9082,89.7725,88.3543,89.0359,8088041.7620214,0
+GE.US,D,20180309,000000,89.6457,91.6736,88.9721,91.6177,10462668.736099,0
+GE.US,D,20180312,000000,92.1085,94.0008,91.7366,92.5994,11452645.843671,0
+GE.US,D,20180313,000000,90.079,90.3743,87.9274,88.4804,19360746.401183,0
+GE.US,D,20180314,000000,88.6616,89.4717,87.2769,87.4828,9306534.7555753,0
+GE.US,D,20180315,000000,87.7358,89.2267,87.435,88.0535,7734110.9319518,0
+GE.US,D,20180316,000000,87.9274,88.4174,86.9034,87.7358,18670999.559618,0
+GE.US,D,20180319,000000,87.435,87.5467,85.8516,86.2634,10793400.528583,0
+GE.US,D,20180320,000000,86.4461,86.51,83.5291,83.6488,14501426.11846,0
+GE.US,D,20180321,000000,83.7678,85.6129,83.2227,85.1229,10623533.07215,0
+GE.US,D,20180322,000000,84.3144,84.5682,81.6768,81.8675,11615879.953521,0
+GE.US,D,20180323,000000,82.1604,82.4693,79.8156,80.1333,13705719.961063,0
+GE.US,D,20180326,000000,81.1309,81.186,78.0748,79.0394,17194574.931688,0
+GE.US,D,20180327,000000,79.2137,84.1405,78.6173,82.4054,25272469.718741,0
+GE.US,D,20180328,000000,82.9042,85.5491,80.2275,83.8955,22685369.861163,0
+GE.US,D,20180329,000000,83.2857,83.7678,81.8675,82.66,12151883.143226,0
+GE.US,D,20180402,000000,82.4693,83.0311,79.467,80.4405,11756029.916256,0
+GE.US,D,20180403,000000,80.4405,80.5674,78.4922,80.5044,9749833.9598217,0
+GE.US,D,20180404,000000,78.6173,81.5507,78.4289,81.4238,9323749.3883635,0
+GE.US,D,20180405,000000,81.4868,83.1588,80.7263,82.3416,8729123.0197628,0
+GE.US,D,20180406,000000,81.6768,82.5962,79.2772,80.0702,10350091.224076,0
+GE.US,D,20180409,000000,80.3136,80.6943,78.6173,78.6783,11143768.491493,0
+GE.US,D,20180410,000000,79.7687,80.5674,79.4037,80.0072,9402739.7440938,0
+GE.US,D,20180411,000000,79.1504,80.1963,78.8027,79.5304,8189943.2978912,0
+GE.US,D,20180412,000000,79.8795,81.2179,79.5304,80.822,10377058.921645,0
+GE.US,D,20180413,000000,82.2235,83.8955,81.9146,82.7223,11606244.304277,0
+GE.US,D,20180416,000000,82.7853,83.2857,81.1309,81.7406,9504214.5439255,0
+GE.US,D,20180417,000000,82.0327,85.0599,81.9146,84.5682,11762895.568849,0
+GE.US,D,20180418,000000,85.1229,85.3759,83.5291,83.7678,7009808.571544,0
+GE.US,D,20180419,000000,83.8316,86.1995,83.585,85.7877,14315636.86268,0
+GE.US,D,20180420,000000,91.6177,92.2985,87.9274,89.1628,30771151.689726,0
+GE.US,D,20180423,000000,90.4374,90.6281,88.2275,89.0359,11956597.116795,0
+GE.US,D,20180424,000000,89.8986,90.5642,89.1628,90.016,12110690.490202,0
+GE.US,D,20180425,000000,90.2546,90.3105,85.3136,86.1437,18144709.03365,0
+GE.US,D,20180426,000000,86.51,88.8763,86.1995,88.1636,10577147.622306,0
+GE.US,D,20180427,000000,87.1899,88.7805,86.9992,88.1636,7962866.6991389,0
+GE.US,D,20180430,000000,88.1173,88.2275,86.2634,86.2634,7915112.6638933,0
+GE.US,D,20180501,000000,86.3272,86.3903,84.7813,86.1437,8377883.9093196,0
+GE.US,D,20180502,000000,86.4461,88.1405,86.3272,86.9354,8427712.2857218,0
+GE.US,D,20180503,000000,86.9992,86.9992,84.933,85.4389,9898538.843846,0
+GE.US,D,20180504,000000,85.0599,86.6289,84.4413,86.4461,6834563.9885218,0
+GE.US,D,20180507,000000,86.3903,86.9354,85.8516,86.2634,5360227.589609,0
+GE.US,D,20180508,000000,86.9354,88.8444,86.3903,87.4828,9676605.8031414,0
+GE.US,D,20180509,000000,87.9904,90.016,87.6736,89.6457,8295595.8182872,0
+GE.US,D,20180510,000000,90.5012,90.5012,88.9082,90.079,6112438.234416,0
+GE.US,D,20180511,000000,90.3743,90.5642,89.0359,89.5339,4665924.2676813,0
+GE.US,D,20180514,000000,90.1349,90.747,89.7725,90.1987,6691719.7810945,0
+GE.US,D,20180515,000000,90.1349,90.2546,89.3208,90.1987,5750034.5476803,0
+GE.US,D,20180516,000000,90.1987,92.5994,90.079,92.1724,8908059.2482764,0
+GE.US,D,20180517,000000,92.7175,93.4549,91.498,92.1724,8272879.0681769,0
+GE.US,D,20180518,000000,92.4804,92.5994,91.498,91.7917,5604095.8727091,0
+GE.US,D,20180521,000000,94.1907,95.3464,93.2091,93.5658,12706775.084023,0
+GE.US,D,20180522,000000,94.3815,95.5938,93.7478,93.7478,10720806.163297,0
+GE.US,D,20180523,000000,93.2091,93.2729,86.51,86.9354,24028152.882205,0
+GE.US,D,20180524,000000,87.9274,90.2546,87.3089,89.5339,17191048.677977,0
+GE.US,D,20180525,000000,89.5898,89.9218,88.3543,89.7095,8104926.8737857,0
+GE.US,D,20180529,000000,88.7805,89.0359,85.9385,86.9354,12401417.672894,0
+GE.US,D,20180530,000000,86.6919,87.3089,85.9697,86.8715,8514210.9231677,0
+GE.US,D,20180531,000000,86.4461,86.6289,85.5491,86.3272,9043903.9746491,0
+GE.US,D,20180601,000000,86.4461,86.7534,85.5491,86.4461,9277500.2920457,0
+GE.US,D,20180604,000000,86.6289,87.1261,83.8955,84.0774,13440554.01456,0
+GE.US,D,20180605,000000,84.0774,85.4389,82.9042,84.6313,11488814.87925,0
+GE.US,D,20180606,000000,84.7502,85.162,83.585,83.6488,10134725.878257,0
+GE.US,D,20180607,000000,83.585,84.6313,83.4677,84.5044,11575901.856914,0
+GE.US,D,20180608,000000,84.5044,86.2634,84.0774,85.4389,8193994.7651899,0
+GE.US,D,20180611,000000,85.7877,86.0327,84.933,85.7318,7110615.4915997,0
+GE.US,D,20180612,000000,86.0327,86.6919,85.3136,85.7318,6770991.6816076,0
+GE.US,D,20180613,000000,85.9697,86.1676,84.8132,85.186,5789357.3898379,0
+GE.US,D,20180614,000000,85.0599,85.3136,83.1588,83.6488,9894320.7222366,0
+GE.US,D,20180615,000000,83.585,83.6488,82.2713,82.2713,15547176.86872,0
+GE.US,D,20180618,000000,81.7167,81.8444,81.0431,81.6536,11046961.274897,0
+GE.US,D,20180619,000000,80.7901,80.854,79.7847,80.1014,12588133.627643,0
+GE.US,D,20180620,000000,78.9365,81.1069,78.8891,79.665,15586860.795217,0
+GE.US,D,20180621,000000,79.2377,79.3013,78.025,78.9365,11427141.421453,0
+GE.US,D,20180622,000000,78.9365,80.9178,78.9365,80.7263,11981094.037952,0
+GE.US,D,20180625,000000,80.5994,80.7263,78.8257,78.8891,12417650.055274,0
+GE.US,D,20180626,000000,83.2777,86.2235,82.8412,85.0128,34565390.584668,0
+GE.US,D,20180627,000000,85.7558,89.3049,85.3919,86.3512,21887038.898369,0
+GE.US,D,20180628,000000,86.2235,86.5978,84.6393,85.565,10415042.216652,0
+GE.US,D,20180629,000000,85.565,85.9856,83.9585,84.2035,11632806.728863,0
+GE.US,D,20180702,000000,83.4038,83.8316,81.5898,82.7143,10147182.025458,0
+GE.US,D,20180703,000000,82.5882,83.4677,82.2713,82.7143,5207023.0391925,0
+GE.US,D,20180705,000000,82.7773,83.1508,80.6632,83.087,8654916.4002725,0
+GE.US,D,20180706,000000,82.7143,85.9856,82.3974,85.6927,9702405.6580019,0
+GE.US,D,20180709,000000,86.2235,87.4589,86.0487,86.2873,10840198.826607,0
+GE.US,D,20180710,000000,86.5978,87.7119,86.4701,87.6496,9749722.856948,0
+GE.US,D,20180711,000000,86.9433,88.4022,86.5339,86.5339,7640403.2330305,0
+GE.US,D,20180712,000000,86.9034,87.4589,86.1596,86.5339,6437486.1048745,0
+GE.US,D,20180713,000000,86.4142,87.0311,85.8595,85.9226,7847483.8395499,0
+GE.US,D,20180716,000000,85.9226,86.2873,85.3919,85.9856,6928198.460549,0
+GE.US,D,20180717,000000,85.6927,85.9226,84.4493,84.7023,9555179.1997197,0
+GE.US,D,20180718,000000,85.0128,85.4549,84.7662,85.0758,6633171.0916253,0
+GE.US,D,20180719,000000,84.8851,85.8595,84.2275,84.9489,12117471.553107,0
+GE.US,D,20180720,000000,84.8851,85.2658,80.2833,81.1708,27695872.116985,0
+GE.US,D,20180723,000000,80.5355,81.1708,79.7847,80.3448,14601974.219321,0
+GE.US,D,20180724,000000,79.9114,81.2338,79.4906,81.1708,9159949.6638833,0
+GE.US,D,20180725,000000,81.2338,81.3599,80.1644,81.1069,8628596.381957,0
+GE.US,D,20180726,000000,81.0431,82.0886,80.7901,81.3599,8811680.0302511,0
+GE.US,D,20180727,000000,81.1708,81.5347,80.2833,80.7901,6358147.2901309,0
+GE.US,D,20180730,000000,80.6632,81.7167,80.4725,81.4078,6395544.769985,0
+GE.US,D,20180731,000000,81.5898,84.4493,81.4078,84.3224,11589067.547469,0
+GE.US,D,20180801,000000,83.8316,83.8316,81.8986,81.8986,7197850.1855849,0
+GE.US,D,20180802,000000,81.4709,81.7167,80.7901,81.4709,5912262.4190015,0
+GE.US,D,20180803,000000,81.3599,81.9617,81.0431,81.2969,5697243.0071305,0
+GE.US,D,20180806,000000,81.1708,81.5347,80.7901,81.0431,5251779.8219088,0
+GE.US,D,20180807,000000,81.1708,81.9617,80.5355,81.4078,9149815.3142398,0
+GE.US,D,20180808,000000,81.5898,81.5898,80.2275,80.7263,6530423.6588748,0
+GE.US,D,20180809,000000,80.4725,80.5994,79.8476,80.0383,5251445.2507545,0
+GE.US,D,20180810,000000,79.8476,79.8476,78.6411,78.992,7832137.7550953,0
+GE.US,D,20180813,000000,78.7022,78.763,76.6531,77.0261,10846383.974097,0
+GE.US,D,20180814,000000,77.2154,77.9615,76.2174,76.3996,8017932.0610054,0
+GE.US,D,20180815,000000,75.9006,76.4629,73.8588,75.591,10459675.271168,0
+GE.US,D,20180816,000000,75.8372,76.4629,75.4958,76.0907,8403082.7986351,0
+GE.US,D,20180817,000000,75.8372,76.337,75.5276,76.0907,7588573.7423657,0
+GE.US,D,20180820,000000,75.9006,76.6531,75.0856,76.0907,6103210.3832206,0
+GE.US,D,20180821,000000,76.337,78.5113,76.28,78.1509,9367018.9076087,0
+GE.US,D,20180822,000000,78.025,78.0874,76.8424,77.1528,7022927.5483905,0
+GE.US,D,20180823,000000,76.779,77.7089,76.6531,77.5948,6151391.1545045,0
+GE.US,D,20180824,000000,77.4681,77.7089,77.1528,77.3413,6250862.3150084,0
+GE.US,D,20180827,000000,77.2154,79.0553,77.0261,78.992,7223278.8558441,0
+GE.US,D,20180828,000000,78.992,79.7289,78.7022,78.9365,9548340.0603128,0
+GE.US,D,20180829,000000,78.992,80.2833,78.3845,80.2275,7724840.1546464,0
+GE.US,D,20180830,000000,79.6099,80.2275,78.8891,78.992,7220352.3051435,0
+GE.US,D,20180831,000000,78.763,80.1014,78.5747,80.0383,8147490.6372754,0
+GE.US,D,20180904,000000,79.665,79.665,78.1509,78.3845,7247740.4260874,0
+GE.US,D,20180905,000000,77.0261,77.8349,75.6796,77.7089,8902127.8698504,0
+GE.US,D,20180906,000000,77.3413,79.1741,77.3413,77.4048,6566044.7552797,0
+GE.US,D,20180907,000000,76.6531,76.969,75.9006,76.7164,7414268.4836407,0
+GE.US,D,20180910,000000,76.4629,78.5428,76.3996,77.4048,7011371.5869743,0
+GE.US,D,20180911,000000,76.9627,77.1528,75.6543,76.28,6490743.5199753,0
+GE.US,D,20180912,000000,76.0907,78.1509,75.6226,78.025,6495865.6149676,0
+GE.US,D,20180913,000000,78.3845,78.8891,76.9057,78.6411,8837994.9984361,0
+GE.US,D,20180914,000000,78.2642,79.6178,77.3287,79.182,11203589.813881,0
+GE.US,D,20180917,000000,78.763,80.4804,78.6704,79.3091,8113553.759436,0
+GE.US,D,20180918,000000,79.1188,79.6178,78.4479,79.0633,6868008.4786248,0
+GE.US,D,20180919,000000,78.8257,81.1309,78.4479,80.3065,9943800.6396254,0
+GE.US,D,20180920,000000,78.6411,79.2457,77.2028,77.8285,14142721.652412,0
+GE.US,D,20180921,000000,77.4554,78.4479,75.9386,76.002,15278532.644745,0
+GE.US,D,20180924,000000,75.5592,75.5592,72.4568,73.3162,23792257.492838,0
+GE.US,D,20180925,000000,73.2527,73.4428,70.0798,70.3958,21407155.285301,0
+GE.US,D,20180926,000000,70.2691,72.1715,70.0172,71.1347,14951169.289392,0
+GE.US,D,20180927,000000,71.0081,73.3794,70.9464,72.0195,13161285.57827,0
+GE.US,D,20180928,000000,71.4516,71.8928,70.2691,70.5163,12261066.967465,0
+GE.US,D,20181001,000000,81.3208,81.6217,74.5613,75.4958,49334155.468336,0
+GE.US,D,20181002,000000,76.95,77.9551,73.4998,76.95,23810812.93531,0
+GE.US,D,20181003,000000,77.0769,78.8891,76.6974,77.9551,13284555.479371,0
+GE.US,D,20181004,000000,77.5188,79.182,77.0769,79.0633,11994954.121469,0
+GE.US,D,20181005,000000,80.4326,83.071,80.3065,82.3113,24203860.814713,0
+GE.US,D,20181008,000000,84.4413,85.2019,82.8172,85.0128,27644701.668367,0
+GE.US,D,20181009,000000,85.6369,86.0567,83.7678,84.6313,17684985.54206,0
+GE.US,D,20181010,000000,83.6409,85.3296,82.6281,82.9441,14721950.172718,0
+GE.US,D,20181011,000000,81.9306,82.9761,79.0633,79.4354,18599882.357541,0
+GE.US,D,20181012,000000,78.2642,80.1173,76.1921,76.95,19728185.06816,0
+GE.US,D,20181015,000000,76.5073,78.0811,75.8117,75.8753,10029964.705917,0
+GE.US,D,20181016,000000,76.3805,76.7608,74.9336,75.5592,13848138.694984,0
+GE.US,D,20181017,000000,76.5073,78.4479,75.6543,76.1287,13359334.026155,0
+GE.US,D,20181018,000000,75.8117,77.6455,75.3073,77.3287,13053046.128457,0
+GE.US,D,20181019,000000,76.6974,79.4986,76.5706,78.4479,13896125.036238,0
+GE.US,D,20181022,000000,78.6411,78.8891,77.0133,77.3287,8045002.0237197,0
+GE.US,D,20181023,000000,75.8753,79.5623,75.4333,79.2457,13111455.939336,0
+GE.US,D,20181024,000000,79.3718,79.9912,75.8117,76.002,13347680.849723,0
+GE.US,D,20181025,000000,76.1921,76.6974,73.1577,73.6883,14129192.352452,0
+GE.US,D,20181026,000000,72.3934,72.7348,69.7638,70.5731,18832178.2663,0
+GE.US,D,20181029,000000,71.3819,73.2527,68.2596,69.7005,19190207.277376,0
+GE.US,D,20181030,000000,65.9459,71.198,61.6421,63.5761,55237777.113827,0
+GE.US,D,20181031,000000,63.5761,64.8965,61.2063,63.0701,32324866.041894,0
+GE.US,D,20181101,000000,62.5085,63.8922,59.5811,59.837,37847217.975147,0
+GE.US,D,20181102,000000,60.088,60.3343,56.6125,58.0183,42194048.476383,0
+GE.US,D,20181105,000000,58.6425,59.5232,57.8931,57.9556,19917211.457673,0
+GE.US,D,20181106,000000,58.4571,59.5494,58.4571,58.831,18082102.564218,0
+GE.US,D,20181107,000000,59.018,59.0812,57.0814,57.4559,19858229.719502,0
+GE.US,D,20181108,000000,57.0814,58.3376,56.5198,56.8334,25906955.505877,0
+GE.US,D,20181109,000000,54.8959,55.9589,50.9008,53.5844,43799675.646373,0
+GE.US,D,20181112,000000,52.5847,52.7733,48.2142,49.8996,39259725.624747,0
+GE.US,D,20181113,000000,50.0891,56.5198,49.7753,53.7721,32955320.562257,0
+GE.US,D,20181114,000000,54.7092,55.2699,51.148,51.9607,27247640.197644,0
+GE.US,D,20181115,000000,51.4617,53.6889,50.3361,51.0245,20571447.043175,0
+GE.US,D,20181116,000000,50.4612,51.2106,48.2768,50.0891,28278678.654844,0
+GE.US,D,20181119,000000,49.8996,51.4617,48.6189,48.9635,23710185.294892,0
+GE.US,D,20181120,000000,47.9006,49.0562,47.0277,47.777,22946768.410215,0
+GE.US,D,20181121,000000,48.6499,49.5243,48.2768,48.7759,13521015.220836,0
+GE.US,D,20181123,000000,48.5872,49.0878,47.1529,47.2772,6960611.4614706,0
+GE.US,D,20181126,000000,47.5267,48.3394,45.3405,47.3389,25402730.263169,0
+GE.US,D,20181127,000000,46.7765,47.6519,46.0281,46.4653,17678407.746913,0
+GE.US,D,20181128,000000,46.1524,48.5246,46.0281,48.3394,19904113.94388,0
+GE.US,D,20181129,000000,47.777,49.9623,46.7765,49.5876,19756167.841984,0
+GE.US,D,20181130,000000,47.8395,47.9639,46.2159,46.8393,29955780.323651,0
+GE.US,D,20181203,000000,47.0903,49.6509,47.0277,48.7759,20918101.897538,0
+GE.US,D,20181204,000000,48.4011,48.7759,45.4656,45.4656,21348803.550926,0
+GE.US,D,20181206,000000,44.9659,46.1524,44.6539,45.903,18088110.957136,0
+GE.US,D,20181207,000000,45.59,46.0908,43.6543,43.7804,18330590.454313,0
+GE.US,D,20181210,000000,43.5299,44.4662,42.1549,43.2804,18068262.681225,0
+GE.US,D,20181211,000000,43.9671,44.5287,41.5934,42.2168,19947885.951124,0
+GE.US,D,20181212,000000,42.7181,43.8737,41.8444,41.9064,16943924.323151,0
+GE.US,D,20181213,000000,46.7765,46.8393,44.4662,44.9659,33190064.52184,0
+GE.US,D,20181214,000000,44.2173,45.2773,43.6851,44.3417,20623609.84246,0
+GE.US,D,20181217,000000,44.2792,45.1544,43.7931,44.6539,20772589.958605,0
+GE.US,D,20181218,000000,44.8409,47.6202,44.7156,45.4656,23501420.469808,0
+GE.US,D,20181219,000000,47.7802,49.7192,47.217,47.9038,35094006.695793,0
+GE.US,D,20181220,000000,47.8427,48.9065,46.0289,46.5287,29158403.835547,0
+GE.US,D,20181221,000000,45.7795,46.5912,44.4027,44.7148,29685719.538033,0
+GE.US,D,20181224,000000,44.1525,44.5915,43.1529,43.2773,11194695.271307,0
+GE.US,D,20181226,000000,43.7146,46.3418,42.3379,46.2166,20761234.73988,0
+GE.US,D,20181227,000000,44.9034,45.4656,43.4635,45.4656,19152638.09308,0
+GE.US,D,20181228,000000,44.9651,47.8427,44.9651,46.9676,19455214.144764,0
+GE.US,D,20181231,000000,47.0293,47.6542,45.9663,47.3413,17327043.645736,0
+GE.US,D,20190102,000000,46.6547,51.1551,46.3418,50.3425,20683769.523601,0
+GE.US,D,20190103,000000,50.1579,51.2819,48.6553,50.4058,19659595.456462,0
+GE.US,D,20190104,000000,51.2185,51.6573,49.906,51.4696,19201440.030434,0
+GE.US,D,20190107,000000,53.4401,54.9729,51.8441,54.6599,28731610.983268,0
+GE.US,D,20190108,000000,55.7221,56.5349,53.2516,53.5328,23502223.440576,0
+GE.US,D,20190109,000000,53.2833,54.7836,51.1551,53.1583,18597425.46899,0
+GE.US,D,20190110,000000,53.1583,55.9732,53.0648,55.9098,17963442.169848,0
+GE.US,D,20190111,000000,55.4718,55.9732,54.5332,55.9098,12899049.970064,0
+GE.US,D,20190114,000000,55.098,56.2852,54.7836,55.6595,13060359.980144,0
+GE.US,D,20190115,000000,55.7221,55.848,54.4065,54.5966,15039940.48562,0
+GE.US,D,20190116,000000,54.4699,56.2852,54.1596,56.1592,13474114.657667,0
+GE.US,D,20190117,000000,55.6595,57.452,54.7218,57.1598,16916219.306511,0
+GE.US,D,20190118,000000,57.7244,57.8472,56.4721,56.6591,14828285.723283,0
+GE.US,D,20190122,000000,56.156,56.2227,53.5328,54.1596,17296744.124484,0
+GE.US,D,20190123,000000,54.3479,55.2834,53.8457,54.5966,11574535.796578,0
+GE.US,D,20190124,000000,53.9709,56.0959,53.8457,54.9094,14444049.059297,0
+GE.US,D,20190125,000000,55.3467,57.5994,55.2834,57.2857,17963149.262273,0
+GE.US,D,20190128,000000,56.1592,56.2852,54.7218,55.848,14652611.879157,0
+GE.US,D,20190129,000000,55.6595,57.0979,54.0967,55.6595,18303428.326713,0
+GE.US,D,20190130,000000,56.1592,58.0357,55.5345,56.9101,13820921.015949,0
+GE.US,D,20190131,000000,62.1607,67.3496,61.0353,63.539,55747582.750884,0
+GE.US,D,20190201,000000,63.7907,65.2261,62.2868,63.7275,25290130.025556,0
+GE.US,D,20190204,000000,64.2271,64.6693,63.1587,63.8543,16508734.366165,0
+GE.US,D,20190205,000000,64.1069,66.6026,63.6015,66.4774,16441456.525901,0
+GE.US,D,20190206,000000,66.7231,68.2287,65.2261,65.4794,19265841.821302,0
+GE.US,D,20190207,000000,65.169,65.2895,62.3437,62.9125,17381842.613211,0
+GE.US,D,20190208,000000,62.5964,63.1587,59.6627,61.3512,18956112.259581,0
+GE.US,D,20190211,000000,61.7307,63.4756,61.4781,62.7231,11302959.971772,0
+GE.US,D,20190212,000000,62.9694,63.5072,61.977,62.4071,10732883.550701,0
+GE.US,D,20190213,000000,62.4071,65.169,62.2235,64.8584,15820068.252556,0
+GE.US,D,20190214,000000,64.354,64.4173,62.2235,62.7867,14932634.047444,0
+GE.US,D,20190215,000000,63.2855,64.2907,62.9125,63.0955,12527316.166989,0
+GE.US,D,20190219,000000,62.7231,63.4756,62.2235,63.3488,10164611.288797,0
+GE.US,D,20190220,000000,63.0955,63.3488,62.5964,63.1587,7778928.3162355,0
+GE.US,D,20190221,000000,62.7231,63.7592,62.533,62.7231,7920374.9000107,0
+GE.US,D,20190222,000000,62.8491,63.6648,62.4705,63.6015,8113553.759436,0
+GE.US,D,20190225,000000,72.3679,73.4746,67.4128,67.6647,46408273.910047,0
+GE.US,D,20190226,000000,67.4445,68.1337,65.8508,66.666,16628139.654803,0
+GE.US,D,20190227,000000,67.7282,68.3539,66.5409,68.0387,17402500.172557,0
+GE.US,D,20190228,000000,67.6647,67.8548,64.6066,64.9853,14528883.6787,0
+GE.US,D,20190301,000000,65.3528,65.7939,62.8491,64.2271,14231169.64028,0
+GE.US,D,20190304,000000,64.544,65.7623,63.8859,64.9219,11155121.185151,0
+GE.US,D,20190305,000000,64.9219,66.1045,59.9176,61.8574,28587567.369817,0
+GE.US,D,20190306,000000,57.9106,60.2899,56.5965,56.9728,32903936.74562,0
+GE.US,D,20190307,000000,56.7859,59.1003,56.7225,59.1003,20384275.314134,0
+GE.US,D,20190308,000000,58.4112,60.6051,58.0983,59.9788,13979457.24178,0
+GE.US,D,20190311,000000,59.1636,62.7294,58.4112,61.977,16939562.272819,0
+GE.US,D,20190312,000000,62.1662,63.482,60.4792,61.0986,15872415.381609,0
+GE.US,D,20190313,000000,60.9156,62.9189,60.7319,62.7294,11846380.540841,0
+GE.US,D,20190314,000000,64.4871,65.737,63.8288,64.4871,21383332.556582,0
+GE.US,D,20190315,000000,64.4237,65.3907,61.977,62.3501,30220200.113354,0
+GE.US,D,20190318,000000,62.5394,64.5504,62.4135,63.8607,14638953.800865,0
+GE.US,D,20190319,000000,63.9865,64.7388,63.482,63.797,8734247.6398204,0
+GE.US,D,20190320,000000,63.4185,64.6755,63.3552,63.9865,7726202.4273839,0
+GE.US,D,20190321,000000,63.8607,64.6755,63.4185,64.297,8069449.7061037,0
+GE.US,D,20190322,000000,63.9865,64.1132,62.1038,62.4767,13028238.624265,0
+GE.US,D,20190325,000000,62.3501,63.4185,61.4145,61.8574,7943071.4495985,0
+GE.US,D,20190326,000000,62.2868,63.5453,62.1662,63.2285,7607169.5858813,0
+GE.US,D,20190327,000000,63.1017,63.7338,61.977,62.3501,8808903.7209369,0
+GE.US,D,20190328,000000,62.3501,62.6661,61.3512,61.9136,7219750.0770658,0
+GE.US,D,20190329,000000,62.4767,62.7928,62.1291,62.5394,7750013.7933084,0
+GE.US,D,20190401,000000,62.7294,63.4185,62.6027,63.2285,8201557.3358096,0
+GE.US,D,20190402,000000,62.9757,64.3603,62.8555,64.1132,8265807.622761,0
+GE.US,D,20190403,000000,63.2285,64.3286,62.6027,63.2285,8967225.316215,0
+GE.US,D,20190404,000000,63.2285,63.3552,62.4135,62.7928,6554423.1421654,0
+GE.US,D,20190405,000000,63.0393,63.482,62.4767,62.6661,6909521.8149432,0
+GE.US,D,20190408,000000,59.5368,59.7285,57.2833,59.4124,28113996.420035,0
+GE.US,D,20190409,000000,58.537,58.9118,57.0963,57.7228,13284954.43969,0
+GE.US,D,20190410,000000,57.909,57.9715,56.8469,57.3468,8604941.570082,0
+GE.US,D,20190411,000000,57.0963,57.9715,56.9396,57.0963,8755628.6303789,0
+GE.US,D,20190412,000000,57.2833,57.6603,56.282,56.3447,11074488.274433,0
+GE.US,D,20190415,000000,56.4081,56.6567,55.0306,56.2196,13249181.839367,0
+GE.US,D,20190416,000000,56.5943,57.5027,56.282,57.2215,9621560.6417973,0
+GE.US,D,20190417,000000,57.3468,57.471,56.7201,57.0963,7677493.9174491,0
+GE.US,D,20190418,000000,57.1582,58.537,56.9396,58.537,8227607.1721364,0
+GE.US,D,20190422,000000,58.3478,58.537,57.471,58.3478,10721557.370228,0
+GE.US,D,20190423,000000,58.2234,58.6598,57.7228,58.4112,6469854.9171534,0
+GE.US,D,20190424,000000,58.286,58.537,57.6603,58.3478,4597872.4948976,0
+GE.US,D,20190425,000000,57.7228,57.7848,56.2196,57.0963,9963713.304703,0
+GE.US,D,20190426,000000,57.0963,60.0421,57.033,59.9176,11866385.370802,0
+GE.US,D,20190429,000000,59.9176,60.9727,59.7285,60.9156,10543773.834031,0
+GE.US,D,20190430,000000,64.0497,65.9208,62.3501,63.6712,28302040.559143,0
+GE.US,D,20190501,000000,63.5453,65.2325,63.1651,63.2285,15873194.364259,0
+GE.US,D,20190502,000000,63.5453,65.1121,63.1017,64.1768,12654837.015549,0
+GE.US,D,20190503,000000,64.4871,65.737,64.1132,65.737,10991983.027784,0
+GE.US,D,20190506,000000,64.1132,65.6744,63.9238,65.2958,6969363.3378538,0
+GE.US,D,20190507,000000,64.7388,64.8647,62.9757,63.2919,9087775.7219723,0
+GE.US,D,20190508,000000,63.1017,64.1768,63.1017,63.6079,7563164.0100965,0
+GE.US,D,20190509,000000,63.2919,63.9238,62.7294,62.8555,9503980.9753838,0
+GE.US,D,20190510,000000,62.7294,63.7338,61.162,63.4185,10083867.275205,0
+GE.US,D,20190513,000000,61.7942,63.0074,61.4781,61.7942,9605597.178873,0
+GE.US,D,20190514,000000,62.2297,64.8023,62.0403,64.613,11264322.684848,0
+GE.US,D,20190515,000000,63.5453,65.0548,63.3236,64.2335,8580180.7795988,0
+GE.US,D,20190516,000000,63.9865,64.4237,62.9757,63.4185,8706230.7776131,0
+GE.US,D,20190517,000000,62.6661,63.6079,62.4767,62.6027,5920033.3075098,0
+GE.US,D,20190520,000000,62.0403,62.9757,61.2253,61.8574,8339106.4812704,0
+GE.US,D,20190521,000000,62.3501,62.3501,61.3512,62.3501,9649909.5500937,0
+GE.US,D,20190522,000000,62.2868,63.3552,61.8574,61.977,8249169.9673976,0
+GE.US,D,20190523,000000,61.4145,61.5152,59.2879,59.856,9079358.4167431,0
+GE.US,D,20190524,000000,60.2266,60.5734,59.0686,59.1636,7592511.5817251,0
+GE.US,D,20190528,000000,58.9118,59.7285,58.0349,58.5974,11534460.484957,0
+GE.US,D,20190529,000000,58.286,58.7857,57.2833,58.6598,7122085.6007951,0
+GE.US,D,20190530,000000,58.6598,59.5368,58.1608,59.2879,8071441.9826376,0
+GE.US,D,20190531,000000,58.4738,59.2879,58.2234,59.1003,7401601.4934859,0
+GE.US,D,20190603,000000,58.2234,59.7285,57.909,59.6627,7551128.2862704,0
+GE.US,D,20190604,000000,60.1632,62.6027,60.0102,62.6027,9808246.2957637,0
+GE.US,D,20190605,000000,63.0393,63.1651,61.4781,61.9136,6575075.6513804,0
+GE.US,D,20190606,000000,61.9136,62.6027,61.162,62.1038,6154124.5377085,0
+GE.US,D,20190607,000000,61.977,62.8871,61.4464,62.4767,6562485.6757176,0
+GE.US,D,20190610,000000,62.9189,64.8023,62.6027,62.9189,8348691.6292078,0
+GE.US,D,20190611,000000,63.3552,63.8607,62.3501,63.3552,6222753.2879169,0
+GE.US,D,20190612,000000,63.1017,65.0548,62.7294,64.3603,8780433.6095052,0
+GE.US,D,20190613,000000,64.8647,65.8572,64.1768,64.5504,9921819.9460545,0
+GE.US,D,20190614,000000,64.3603,64.7388,63.7338,64.0497,5487572.9461302,0
+GE.US,D,20190617,000000,63.8607,64.1132,62.7294,62.9189,7355660.4551367,0
+GE.US,D,20190618,000000,63.2919,65.2958,63.1651,65.2325,11750393.970472,0
+GE.US,D,20190619,000000,65.5484,66.4275,64.6755,64.7388,9682378.1024524,0
+GE.US,D,20190620,000000,65.5484,66.9765,65.5176,66.5472,10536106.473201,0
+GE.US,D,20190621,000000,66.7547,67.0399,65.4226,65.611,10474528.967886,0
+GE.US,D,20190624,000000,65.4858,65.9208,64.297,64.3603,5845966.8291447,0
+GE.US,D,20190625,000000,64.2335,64.3603,63.2285,63.9865,5669844.7859253,0
+GE.US,D,20190626,000000,63.9865,65.0548,63.8607,64.297,5451302.9079391,0
+GE.US,D,20190627,000000,64.1132,65.3591,64.1132,65.1121,5316381.092939,0
+GE.US,D,20190628,000000,65.1121,65.7939,64.9915,65.7939,7024671.1059907,0
+GE.US,D,20190701,000000,66.5472,67.1666,65.984,66.6089,6384337.2675826,0
+GE.US,D,20190702,000000,66.6089,67.135,66.2376,66.5472,4807392.3145116,0
+GE.US,D,20190703,000000,66.7863,66.7863,66.0475,66.4838,3538726.2731397,0
+GE.US,D,20190705,000000,66.0475,66.1108,64.9915,65.7939,4830044.6754564,0
+GE.US,D,20190708,000000,65.2958,65.3591,63.5453,63.9238,7682564.2486024,0
+GE.US,D,20190709,000000,63.4185,64.4871,62.9189,64.2335,5657945.4156263,0
+GE.US,D,20190710,000000,64.4871,65.3591,63.797,63.9238,6239752.0276204,0
+GE.US,D,20190711,000000,64.0497,64.613,63.2919,63.3552,5372985.4821153,0
+GE.US,D,20190712,000000,63.797,65.1121,63.5453,64.9915,6254719.3522776,0
+GE.US,D,20190715,000000,64.2335,64.8023,63.8922,64.3603,6717427.4710711,0
+GE.US,D,20190716,000000,64.1132,65.169,63.9865,65.0548,6308604.2461092,0
+GE.US,D,20190717,000000,64.9915,64.9915,62.5394,62.5394,8566597.1907344,0
+GE.US,D,20190718,000000,62.7294,63.8607,62.4135,63.0393,7206278.8536079,0
+GE.US,D,20190719,000000,63.1651,63.8607,62.8555,62.9189,5529988.9932989,0
+GE.US,D,20190722,000000,62.9757,64.1132,62.9757,63.9865,6914977.2185573,0
+GE.US,D,20190723,000000,64.4237,66.9131,64.3603,66.7294,11856348.236174,0
+GE.US,D,20190724,000000,66.9131,67.0399,66.0475,66.9131,7164636.7389582,0
+GE.US,D,20190725,000000,66.6089,66.8497,64.9283,65.3591,7359884.8894094,0
+GE.US,D,20190726,000000,65.611,66.1108,65.1437,65.8572,4311123.5526108,0
+GE.US,D,20190729,000000,65.7939,66.3009,65.0548,65.0548,5963314.189549,0
+GE.US,D,20190730,000000,65.1121,66.3009,64.4237,65.9208,7231172.2100201,0
+GE.US,D,20190731,000000,67.4191,67.6085,62.9757,65.4858,27522992.25763,0
+GE.US,D,20190801,000000,64.9915,65.7052,62.5394,63.1651,14030329.732688,0
+GE.US,D,20190802,000000,62.7294,63.1651,61.5342,62.6661,10260262.025479,0
+GE.US,D,20190805,000000,61.3449,61.4717,60.2202,60.5354,11209238.384992,0
+GE.US,D,20190806,000000,60.8523,61.0922,59.4069,59.9724,10595602.062163,0
+GE.US,D,20190807,000000,59.1572,59.3441,57.8384,59.2824,12254020.772702,0
+GE.US,D,20190808,000000,59.4701,59.6879,58.4048,59.4701,7884188.188975,0
+GE.US,D,20190809,000000,59.3441,59.4069,57.151,57.3388,12242923.110641,0
+GE.US,D,20190812,000000,56.5871,56.9626,56.0848,56.7115,10328883.200491,0
+GE.US,D,20190813,000000,57.8384,60.069,57.7165,58.591,11836277.754514,0
+GE.US,D,20190814,000000,57.9018,58.2796,56.1473,56.5871,14233463.662121,0
+GE.US,D,20190815,000000,53.517,54.0493,47.9385,50.1943,63998376.33528,0
+GE.US,D,20190816,000000,52.7011,55.1464,52.4508,55.0837,39716249.858581,0
+GE.US,D,20190819,000000,55.6635,55.7094,53.9551,54.3319,17814858.48896,0
+GE.US,D,20190820,000000,53.7666,53.8918,52.2014,52.5135,16332416.630384,0
+GE.US,D,20190821,000000,52.3883,53.14,51.0101,51.1338,13612779.881997,0
+GE.US,D,20190822,000000,51.2605,52.0747,50.8225,51.323,10879017.918234,0
+GE.US,D,20190823,000000,50.6974,50.7599,48.6277,49.9449,20528563.858922,0
+GE.US,D,20190826,000000,50.5081,50.7599,49.6312,50.4446,9255698.8781122,0
+GE.US,D,20190827,000000,50.6974,50.8225,49.5686,49.6938,10552693.627258,0
+GE.US,D,20190828,000000,49.5053,50.0715,48.6277,49.7555,9208189.7742024,0
+GE.US,D,20190829,000000,50.3821,51.3856,50.1342,50.8225,9378353.9258099,0
+GE.US,D,20190830,000000,50.9477,51.7619,50.8225,51.6986,7557962.3755466,0
+GE.US,D,20190903,000000,50.7599,52.576,50.6339,52.2014,10796842.192608,0
+GE.US,D,20190904,000000,52.7011,55.5842,52.6394,55.1464,14947201.149249,0
+GE.US,D,20190905,000000,56.305,57.8384,55.1464,55.2097,13876793.136184,0
+GE.US,D,20190906,000000,55.2699,55.2699,53.7031,54.5808,6837284.7463992,0
+GE.US,D,20190909,000000,54.8318,56.7115,54.7068,56.1473,7972583.1504727,0
+GE.US,D,20190910,000000,55.8353,58.0911,55.8038,57.277,9992303.356737,0
+GE.US,D,20190911,000000,57.3388,58.6535,56.7748,58.6535,9111073.2371051,0
+GE.US,D,20190912,000000,58.9055,59.6269,57.7776,58.0279,10869651.188446,0
+GE.US,D,20190913,000000,58.4056,59.2832,57.338,58.5918,7267198.5794082,0
+GE.US,D,20190916,000000,58.3424,59.0955,57.5256,58.8436,7292527.5095876,0
+GE.US,D,20190917,000000,58.3424,58.9071,58.0279,58.7168,6074341.311469,0
+GE.US,D,20190918,000000,58.4056,58.9071,57.589,58.8436,6473669.0283123,0
+GE.US,D,20190919,000000,58.6535,59.5953,58.5918,59.0955,5440115.606059,0
+GE.US,D,20190920,000000,59.3457,59.8496,58.5918,58.7802,9286442.8108605,0
+GE.US,D,20190923,000000,57.8384,58.9071,57.7157,58.5918,5429142.9347308,0
+GE.US,D,20190924,000000,58.4056,58.6535,56.2086,56.2718,8588659.9489281,0
+GE.US,D,20190925,000000,56.2086,57.684,56.0517,57.4623,7011336.23606,0
+GE.US,D,20190926,000000,57.589,57.7776,56.2086,56.5855,5995837.0308119,0
+GE.US,D,20190927,000000,56.7107,57.5256,56.3986,56.7107,4865241.5608884,0
+GE.US,D,20190930,000000,56.961,57.0868,56.0825,56.0825,5636065.7246678,0
+GE.US,D,20191001,000000,56.2086,56.679,53.3855,54.0128,10991565.129474,0
+GE.US,D,20191002,000000,53.6991,54.0762,52.7583,53.3855,7595511.3593199,0
+GE.US,D,20191003,000000,53.3238,54.6409,51.7555,54.6409,9398602.4245743,0
+GE.US,D,20191004,000000,54.0128,54.5777,53.5733,53.7626,8371633.1101312,0
+GE.US,D,20191007,000000,53.6358,54.2647,53.1979,53.6991,5180750.9971181,0
+GE.US,D,20191008,000000,53.1979,53.3222,51.8799,51.9425,7300109.0181969,0
+GE.US,D,20191009,000000,52.1951,52.5072,51.6922,52.382,5292594.9776677,0
+GE.US,D,20191010,000000,52.3194,53.4489,52.1317,53.0093,5381397.7372138,0
+GE.US,D,20191011,000000,53.8878,55.9589,53.8252,55.2065,8980133.4501076,0
+GE.US,D,20191014,000000,55.4559,55.5186,54.2021,54.7036,5461432.2074521,0
+GE.US,D,20191015,000000,54.8278,55.9589,54.016,55.7696,6277288.386067,0
+GE.US,D,20191016,000000,55.5186,56.8982,55.4243,55.833,9270233.154068,0
+GE.US,D,20191017,000000,55.9589,57.0243,55.707,56.7107,5309736.3835615,0
+GE.US,D,20191018,000000,56.5214,57.0868,56.1451,56.2086,6219320.4616204,0
+GE.US,D,20191021,000000,56.3986,57.2136,54.9547,55.1432,10168754.92098,0
+GE.US,D,20191022,000000,55.018,56.8374,54.0128,56.8374,9591687.8565829,0
+GE.US,D,20191023,000000,56.3352,57.4006,56.0206,57.338,7597445.5593515,0
+GE.US,D,20191024,000000,57.0868,57.4006,55.707,56.1451,5901938.6894594,0
+GE.US,D,20191025,000000,55.9589,57.0243,55.9589,56.4604,6720470.1747761,0
+GE.US,D,20191028,000000,56.5855,57.2136,56.3986,56.8982,5061903.7479163,0
+GE.US,D,20191029,000000,56.5222,57.338,56.0206,56.8982,7294218.0408161,0
+GE.US,D,20191030,000000,61.3512,65.0612,60.9093,63.4249,34422507.238729,0
+GE.US,D,20191031,000000,63.1715,64.0561,61.8574,62.609,13809895.318249,0
+GE.US,D,20191101,000000,63.2982,65.15,63.1081,65.1184,13079729.756178,0
+GE.US,D,20191104,000000,65.3654,68.6953,65.3654,68.5694,15586653.739862,0
+GE.US,D,20191105,000000,68.5058,68.8219,67.2426,68.8219,11378623.553949,0
+GE.US,D,20191106,000000,68.5694,69.6377,67.6838,69.1387,12433980.915201,0
+GE.US,D,20191107,000000,69.6377,70.9827,69.5745,70.8259,11330890.981759,0
+GE.US,D,20191108,000000,70.4591,72.4632,69.8904,72.2729,9969690.1343044,0
+GE.US,D,20191111,000000,71.5213,72.1463,70.5226,71.2044,7267942.2111436,0
+GE.US,D,20191112,000000,71.0144,72.6532,70.8259,71.648,7801762.4818832,0
+GE.US,D,20191113,000000,70.8259,71.2362,70.1424,70.8259,8658411.0906693,0
+GE.US,D,20191114,000000,70.1424,71.2044,70.1424,70.8259,4916544.5754349,0
+GE.US,D,20191115,000000,71.1411,72.4632,71.0777,72.2729,6097011.3478711,0
+GE.US,D,20191118,000000,71.5847,72.1463,71.0777,71.7739,8128108.2359141,0
+GE.US,D,20191119,000000,71.7106,72.4314,70.6366,72.1463,7466094.1867076,0
+GE.US,D,20191120,000000,71.7739,72.0829,70.6366,71.4579,7444791.4731739,0
+GE.US,D,20191121,000000,71.0777,72.8535,70.9519,72.3364,6645407.5581439,0
+GE.US,D,20191122,000000,72.0829,73.5125,72.0829,72.4632,6134208.0850329,0
+GE.US,D,20191125,000000,73.1387,74.2706,72.5899,72.6532,9041150.3909225,0
+GE.US,D,20191126,000000,72.8853,73.2021,70.9519,71.2044,10237804.094563,0
+GE.US,D,20191127,000000,71.4579,71.9624,70.6366,70.8259,7252575.9261665,0
+GE.US,D,20191129,000000,70.7626,71.2678,70.3958,70.6992,3624756.5109695,0
+GE.US,D,20191202,000000,70.9519,72.2729,69.8904,70.0172,10961757.995958,0
+GE.US,D,20191203,000000,69.0121,69.7005,67.8106,68.9487,10522545.609924,0
+GE.US,D,20191204,000000,70.0798,70.1424,68.1907,68.3792,6980293.0830719,0
+GE.US,D,20191205,000000,68.3166,68.7587,67.4946,67.6838,7538268.1286188,0
+GE.US,D,20191206,000000,68.5058,69.7005,68.064,69.6377,8066822.375643,0
+GE.US,D,20191209,000000,68.8855,69.8272,68.8219,68.9487,4542151.8785818,0
+GE.US,D,20191210,000000,68.9487,69.2014,68.5058,69.0753,3950771.4814442,0
+GE.US,D,20191211,000000,68.8219,69.5745,68.6953,68.8219,5873387.7759376,0
+GE.US,D,20191212,000000,71.2044,72.5899,70.5226,71.7739,15929851.779809,0
+GE.US,D,20191213,000000,72.1463,72.7713,71.0777,71.1411,8417497.1339881,0
+GE.US,D,20191216,000000,70.7626,71.2678,69.8272,70.0798,8854674.3173771,0
+GE.US,D,20191217,000000,69.954,70.4591,69.5111,69.6377,6659941.8340997,0
+GE.US,D,20191218,000000,69.1387,69.8904,68.4745,68.7587,12028156.205302,0
+GE.US,D,20191219,000000,68.8855,69.954,68.8219,69.264,7223290.2186381,0
+GE.US,D,20191220,000000,69.5745,69.954,68.4425,69.264,11729423.303027,0
+GE.US,D,20191223,000000,69.0753,70.1424,69.0753,70.0798,7013224.9849158,0
+GE.US,D,20191224,000000,69.7005,70.3324,69.6377,70.2691,3307682.7967769,0
+GE.US,D,20191226,000000,70.2058,70.5226,69.8904,70.5226,4839002.344663,0
+GE.US,D,20191227,000000,70.1424,70.3958,69.8904,70.2058,4779400.7029572,0
+GE.US,D,20191230,000000,69.5111,70.0798,69.264,69.5745,7669034.9486421,0
+GE.US,D,20191231,000000,69.0753,70.0798,68.8219,70.0798,9024669.2896087,0
+GE.US,D,20200102,000000,70.5226,75.0602,70.5226,74.9017,13940724.002372,0
+GE.US,D,20200103,000000,72.6532,75.3454,72.3997,75.1552,13683245.617223,0
+GE.US,D,20200106,000000,74.3402,76.6721,74.3402,76.2302,17832665.249564,0
+GE.US,D,20200107,000000,76.2927,76.8296,74.8385,75.6607,11316469.07121,0
+GE.US,D,20200108,000000,75.2819,75.6607,74.5232,74.9652,8834645.4992951,0
+GE.US,D,20200109,000000,75.7867,75.9134,74.2769,74.775,6273027.3383471,0
+GE.US,D,20200110,000000,74.3402,74.775,72.7777,73.2717,9344154.4411776,0
+GE.US,D,20200113,000000,73.7074,76.2927,73.3351,76.1035,10544605.843053,0
+GE.US,D,20200114,000000,76.356,76.5453,75.2819,75.5339,7178402.1325254,0
+GE.US,D,20200115,000000,75.4707,75.4707,74.2769,74.5232,7334126.6981267,0
+GE.US,D,20200116,000000,74.9652,75.2186,74.2136,74.3402,5840667.9795801,0
+GE.US,D,20200117,000000,74.3974,74.9017,73.8333,74.1503,7418486.6052502,0
+GE.US,D,20200121,000000,73.7074,74.0867,72.8916,73.2085,6965781.532704,0
+GE.US,D,20200122,000000,73.5188,73.5188,71.2678,71.3947,9865865.7611969,0
+GE.US,D,20200123,000000,73.6448,74.3974,72.7964,73.8967,11651985.862466,0
+GE.US,D,20200124,000000,74.5858,74.6491,72.9549,73.5188,9456235.7778667,0
+GE.US,D,20200127,000000,71.899,72.7585,71.4579,71.8373,7622634.3484057,0
+GE.US,D,20200128,000000,72.3364,74.2136,72.0259,73.6448,10022065.039077,0
+GE.US,D,20200129,000000,78.9208,81.6297,78.4289,81.257,35167209.601818,0
+GE.US,D,20200130,000000,80.9417,81.5666,78.4922,79.9274,15204525.505413,0
+GE.US,D,20200131,000000,79.6099,79.9912,77.4935,78.1818,12419800.14839,0
+GE.US,D,20200203,000000,78.2387,79.6099,76.9247,76.9882,8026632.1735498,0
+GE.US,D,20200204,000000,78.4289,79.2297,77.8032,78.9842,7068828.1856946,0
+GE.US,D,20200205,000000,80.1173,80.7502,78.9208,80.7502,7974820.3583422,0
+GE.US,D,20200206,000000,81.257,81.6297,80.5595,81.3208,10131202.149609,0
+GE.US,D,20200207,000000,81.7566,82.1844,80.4326,80.5595,10612608.377063,0
+GE.US,D,20200210,000000,80.6233,81.4389,80.1804,81.067,5334521.1621654,0
+GE.US,D,20200211,000000,81.3208,81.5028,80.2434,80.6872,6510949.0926295,0
+GE.US,D,20200212,000000,81.3208,83.2618,80.8779,82.6281,10465490.496589,0
+GE.US,D,20200213,000000,82.1205,82.6281,81.004,81.257,8124268.8741019,0
+GE.US,D,20200214,000000,81.4389,82.0247,80.0543,80.5595,5887413.2512324,0
+GE.US,D,20200218,000000,79.7998,81.3208,79.5463,80.0543,7011167.0566837,0
+GE.US,D,20200219,000000,79.7369,81.257,79.0158,79.1662,8739960.6000966,0
+GE.US,D,20200220,000000,79.4196,79.6099,77.9299,78.6783,6300665.4407575,0
+GE.US,D,20200221,000000,78.1818,78.2387,76.7355,76.9247,6835673.7547278,0
+GE.US,D,20200224,000000,73.3986,75.7239,72.8282,74.4606,11304019.236672,0
+GE.US,D,20200225,000000,75.1552,75.3454,70.2058,71.0777,12914051.383104,0
+GE.US,D,20200226,000000,71.3947,72.4632,67.7789,68.7587,14838553.901389,0
+GE.US,D,20200227,000000,66.6786,68.7269,64.7388,65.2325,15010413.634356,0
+GE.US,D,20200228,000000,62.4767,70.2374,61.9136,68.3166,24107833.8433,0
+GE.US,D,20200302,000000,70.3958,71.2044,67.5578,70.3958,19876108.444467,0
+GE.US,D,20200303,000000,70.6366,71.4579,66.9891,68.3166,17399125.422763,0
+GE.US,D,20200304,000000,69.4477,69.8272,67.1792,68.7587,13228701.034595,0
+GE.US,D,20200305,000000,66.5536,67.3686,62.4767,63.2919,17214069.698456,0
+GE.US,D,20200306,000000,61.2189,61.3449,57.6999,59.0812,23620974.737296,0
+GE.US,D,20200309,000000,52.3567,54.4605,50.9737,51.6019,19474298.588418,0
+GE.US,D,20200310,000000,55.1851,55.6239,51.2881,55.6239,15741460.44422,0
+GE.US,D,20200311,000000,54.1799,54.4287,51.2881,51.6019,16473576.619245,0
+GE.US,D,20200312,000000,45.4421,48.9003,42.928,45.4421,25045348.931346,0
+GE.US,D,20200313,000000,49.0253,50.5334,45.1918,49.338,17524326.99883,0
+GE.US,D,20200316,000000,43.9338,44.939,41.797,41.8603,18441728.679106,0
+GE.US,D,20200317,000000,43.4317,46.0709,39.5966,44.4994,19128307.826235,0
+GE.US,D,20200318,000000,40.9179,42.7401,37.0833,41.4824,22103685.714836,0
+GE.US,D,20200319,000000,40.2246,43.4317,38.654,40.7284,15750188.332484,0
+GE.US,D,20200320,000000,44.0599,44.3101,40.5399,40.9804,20067431.380886,0
+GE.US,D,20200323,000000,40.5399,41.6718,37.9008,38.403,16806217.361109,0
+GE.US,D,20200324,000000,41.8603,44.3736,40.6659,44.0599,19011811.412841,0
+GE.US,D,20200325,000000,46.825,50.2815,43.7445,47.5164,21938131.069961,0
+GE.US,D,20200326,000000,47.9568,52.1674,47.2018,51.0363,19613976.363942,0
+GE.US,D,20200327,000000,48.2712,49.4641,47.3912,47.8934,14844140.608398,0
+GE.US,D,20200330,000000,47.3912,49.9044,46.1976,49.5908,13818114.405849,0
+GE.US,D,20200331,000000,49.4641,51.4133,49.1195,49.9044,19275296.928377,0
+GE.US,D,20200401,000000,47.2652,47.4537,43.9972,44.2476,15839785.225071,0
+GE.US,D,20200402,000000,44.1225,46.4471,42.5511,43.3683,15512272.890864,0
+GE.US,D,20200403,000000,44.1858,44.3101,41.3566,42.2991,15560778.133042,0
+GE.US,D,20200406,000000,44.437,45.8824,43.6196,45.4421,15599818.167885,0
+GE.US,D,20200407,000000,48.3338,48.7101,43.9972,44.1858,15287841.29803,0
+GE.US,D,20200408,000000,45.1291,46.3845,44.3736,45.8824,14740994.215328,0
+GE.US,D,20200409,000000,46.825,47.3912,44.5621,44.8765,20422725.746225,0
+GE.US,D,20200413,000000,44.8139,44.8139,42.4883,44.1225,14967521.612373,0
+GE.US,D,20200414,000000,44.6252,45.5054,42.9905,43.5575,17034697.896176,0
+GE.US,D,20200415,000000,42.2991,42.2991,39.9117,40.8543,21991330.40856,0
+GE.US,D,20200416,000000,40.7284,41.1063,38.9684,39.2203,26359878.996573,0
+GE.US,D,20200417,000000,40.6659,43.6196,39.8486,42.9905,26396411.641558,0
+GE.US,D,20200420,000000,41.5451,42.425,40.6033,40.9179,15861221.767065,0
+GE.US,D,20200421,000000,40.163,41.3566,39.5966,40.7284,12323005.55712,0
+GE.US,D,20200422,000000,41.4192,41.7353,40.2246,40.4132,12226117.538434,0
+GE.US,D,20200423,000000,40.6033,42.3625,40.4132,40.9804,13173099.096347,0
+GE.US,D,20200424,000000,41.4192,41.4824,39.2821,39.3447,24816353.282953,0
+GE.US,D,20200427,000000,40.101,40.6659,39.7858,40.4132,17030082.07678,0
+GE.US,D,20200428,000000,41.2939,43.4944,41.2939,42.7401,22380775.019758,0
+GE.US,D,20200429,000000,41.9855,43.3683,40.9804,41.3566,35834420.235446,0
+GE.US,D,20200430,000000,41.2307,42.8663,40.2865,42.7401,27956141.961841,0
+GE.US,D,20200501,000000,41.9228,42.3625,40.2865,40.8543,19152245.445424,0
+GE.US,D,20200504,000000,39.5966,39.6599,38.654,39.0318,21773601.601605,0
+GE.US,D,20200505,000000,39.4707,40.6033,38.7174,38.9684,18614791.605696,0
+GE.US,D,20200506,000000,38.9684,39.2821,37.5223,37.5848,18655378.243044,0
+GE.US,D,20200507,000000,38.0886,39.3447,38.0886,38.403,16015813.840873,0
+GE.US,D,20200508,000000,39.0318,39.7858,38.7174,39.5333,14945259.37402,0
+GE.US,D,20200511,000000,39.2203,39.2821,38.5282,38.9059,11430425.268896,0
+GE.US,D,20200512,000000,39.0952,39.4707,37.7116,37.7116,15218530.780186,0
+GE.US,D,20200513,000000,37.7116,37.8374,34.4442,36.3919,37507755.769335,0
+GE.US,D,20200514,000000,35.3227,37.0833,34.4442,35.8256,22307083.513593,0
+GE.US,D,20200515,000000,35.2608,35.5745,34.4442,34.5068,20442524.783363,0
+GE.US,D,20200518,000000,36.0775,40.76,36.0775,39.4081,40615572.0712,0
+GE.US,D,20200519,000000,39.5333,40.0385,38.2778,39.0318,17260284.706394,0
+GE.US,D,20200520,000000,39.7858,40.6659,39.5333,40.3497,14524083.529535,0
+GE.US,D,20200521,000000,40.3497,41.168,39.7858,40.7284,15722723.197047,0
+GE.US,D,20200522,000000,40.7284,40.7284,39.4081,40.2865,11071357.193442,0
+GE.US,D,20200526,000000,42.6769,43.6196,42.6769,42.7401,20605519.012008,0
+GE.US,D,20200527,000000,45.568,46.6989,44.5303,45.8191,23507594.254501,0
+GE.US,D,20200528,000000,47.0768,47.0768,42.3625,42.6143,22101218.726021,0
+GE.US,D,20200529,000000,41.2307,42.2358,40.4766,41.2939,20588617.48732,0
+GE.US,D,20200601,000000,41.3566,42.8663,40.7919,42.4883,11991647.548438,0
+GE.US,D,20200602,000000,43.3683,45.1291,43.1332,44.3101,18070169.105537,0
+GE.US,D,20200603,000000,45.3795,46.6364,45.1291,46.261,19540937.58716,0
+GE.US,D,20200604,000000,45.9457,48.7101,45.0657,48.6468,19918712.609003,0
+GE.US,D,20200605,000000,53.1113,53.8014,49.2146,49.5275,26699312.164136,0
+GE.US,D,20200608,000000,51.6652,53.8638,50.9737,53.1733,25211291.173745,0
+GE.US,D,20200609,000000,51.4752,51.6019,49.6541,50.4074,18717693.067431,0
+GE.US,D,20200610,000000,50.0945,50.1571,47.2652,47.8308,18607803.487435,0
+GE.US,D,20200611,000000,44.3736,46.1976,42.9905,43.6811,19808768.740103,0
+GE.US,D,20200612,000000,46.1342,46.6989,44.4994,45.568,16067108.017691,0
+GE.US,D,20200615,000000,43.6811,46.1976,43.0532,45.5054,16254544.87859,0
+GE.US,D,20200616,000000,48.584,48.6468,45.8191,46.9508,15617760.019481,0
+GE.US,D,20200617,000000,47.1393,47.3279,45.2536,45.5054,11966332.506118,0
+GE.US,D,20200618,000000,44.8139,46.0075,44.1225,45.7564,12473385.821982,0
+GE.US,D,20200619,000000,46.6364,46.825,44.5621,44.939,14109167.321968,0
+GE.US,D,20200622,000000,45.0657,45.1291,43.7445,44.2476,12456106.800028,0
+GE.US,D,20200623,000000,44.5621,44.8139,43.8079,43.9972,12821131.504561,0
+GE.US,D,20200624,000000,43.3683,43.3683,40.9804,41.0429,23016780.896214,0
+GE.US,D,20200625,000000,40.8543,42.1114,40.3497,41.9855,11765115.101261,0
+GE.US,D,20200626,000000,41.671,41.8603,40.6009,40.7903,14204023.925607,0
+GE.US,D,20200629,000000,41.3558,42.8038,40.9163,42.8038,11958906.289026,0
+GE.US,D,20200630,000000,42.2366,43.2448,41.9228,42.9921,11043816.306046,0
+GE.US,D,20200701,000000,43.6219,44.1256,42.2366,42.4258,19163973.111282,0
+GE.US,D,20200702,000000,43.1823,44.314,42.8671,42.9296,11780108.939104,0
+GE.US,D,20200706,000000,43.937,44.566,43.3699,44.063,11983067.376496,0
+GE.US,D,20200707,000000,43.3699,43.3699,42.4891,42.5519,9918510.8479586,0
+GE.US,D,20200708,000000,42.9296,43.2448,42.2999,43.1823,10237122.326928,0
+GE.US,D,20200709,000000,42.9921,42.9921,41.4184,41.4184,11874819.088956,0
+GE.US,D,20200710,000000,41.1664,42.2999,41.1047,42.1114,10075731.514759,0
+GE.US,D,20200713,000000,42.5519,42.9296,41.797,42.174,10881030.39529,0
+GE.US,D,20200714,000000,41.9228,43.3699,41.3558,43.3067,11042560.086052,0
+GE.US,D,20200715,000000,44.6292,45.385,44.2508,44.9437,14270358.653977,0
+GE.US,D,20200716,000000,44.4401,45.1965,44.0003,44.3775,8315819.0663987,0
+GE.US,D,20200717,000000,44.4401,45.0065,43.937,44.5033,9537815.5880781,0
+GE.US,D,20200720,000000,44.1256,44.4401,43.1823,43.2448,7794797.0892104,0
+GE.US,D,20200721,000000,43.6843,44.9747,43.4333,44.314,11106853.299114,0
+GE.US,D,20200722,000000,44.0003,44.6292,43.4333,44.4401,10406949.382316,0
+GE.US,D,20200723,000000,44.4401,44.8186,43.8737,44.314,10902647.479456,0
+GE.US,D,20200724,000000,44.189,44.7552,42.9296,43.1823,10397609.165714,0
+GE.US,D,20200727,000000,43.0555,43.1189,42.1114,42.2366,11232364.195683,0
+GE.US,D,20200728,000000,42.174,43.811,42.1114,43.3699,12079062.784594,0
+GE.US,D,20200729,000000,44.0003,44.063,41.0413,41.4816,23582252.860683,0
+GE.US,D,20200730,000000,40.9163,40.9796,39.4049,39.4049,20259524.462224,0
+GE.US,D,20200731,000000,39.3416,39.5927,37.7686,38.2082,22675019.618434,0
+GE.US,D,20200803,000000,38.5867,38.9644,37.8944,38.46,14261196.454479,0
+GE.US,D,20200804,000000,38.3974,39.0271,38.3974,38.6493,11286026.883767,0
+GE.US,D,20200805,000000,38.8377,40.2841,38.6493,40.2841,16937000.594056,0
+GE.US,D,20200806,000000,39.8454,40.4109,39.5293,39.8454,11107132.318831,0
+GE.US,D,20200807,000000,39.5927,40.6635,39.3416,40.2841,13196074.665653,0
+GE.US,D,20200810,000000,40.4742,42.174,40.1606,41.9855,14988093.3195,0
+GE.US,D,20200811,000000,43.2448,44.063,42.1114,42.3633,14796895.373814,0
+GE.US,D,20200812,000000,43.2448,43.3067,41.4184,42.2999,11150151.85661,0
+GE.US,D,20200813,000000,41.4816,42.5519,41.45,41.5443,8487904.7927113,0
+GE.US,D,20200814,000000,41.1664,42.2999,40.7269,41.9228,8006334.4360116,0
+GE.US,D,20200817,000000,41.9855,42.1114,40.6009,40.7269,9377691.0961645,0
+GE.US,D,20200818,000000,40.8528,41.3558,40.3473,40.5375,6781304.0483559,0
+GE.US,D,20200819,000000,40.7269,41.3558,39.9721,40.1606,8636195.566024,0
+GE.US,D,20200820,000000,39.8454,40.1409,39.0904,39.4667,10129842.401936,0
+GE.US,D,20200821,000000,39.3416,40.1606,39.2164,39.7194,9508282.4241485,0
+GE.US,D,20200824,000000,39.9721,41.797,39.6559,41.7345,16328973.703828,0
+GE.US,D,20200825,000000,41.8603,42.174,40.7903,41.4816,11033011.551562,0
+GE.US,D,20200826,000000,41.671,41.671,40.5375,40.7903,9103580.1057814,0
+GE.US,D,20200827,000000,41.0413,41.7345,40.6009,40.7903,11658749.249914,0
+GE.US,D,20200828,000000,40.9796,41.671,40.7269,41.6077,9398698.3770564,0
+GE.US,D,20200831,000000,40.9796,42.1114,39.4049,39.9085,22538604.227299,0
+GE.US,D,20200901,000000,39.4667,40.2841,38.7126,38.9644,14821576.62474,0
+GE.US,D,20200902,000000,39.0271,40.6009,38.8377,40.5375,13315498.892279,0
+GE.US,D,20200903,000000,40.2222,41.8603,39.5293,39.7826,14953126.215011,0
+GE.US,D,20200904,000000,40.4742,41.2923,39.4049,40.4109,14246330.132436,0
+GE.US,D,20200908,000000,39.7826,40.0353,38.5867,38.6493,19166393.386387,0
+GE.US,D,20200909,000000,39.0271,39.0271,37.8944,38.7745,17323296.448807,0
+GE.US,D,20200910,000000,38.8377,39.0271,37.7686,37.7686,15461481.202045,0
+GE.US,D,20200911,000000,38.0205,38.0831,37.3273,37.4534,11425324.636958,0
+GE.US,D,20200914,000000,37.7053,38.7745,37.5151,38.7126,11756313.986104,0
+GE.US,D,20200915,000000,38.8377,39.153,37.8944,38.3974,13718092.781106,0
+GE.US,D,20200916,000000,38.3974,42.8671,38.0831,42.4891,41089903.065638,0
+GE.US,D,20200917,000000,42.8671,45.1965,41.9855,44.3775,41470085.737262,0
+GE.US,D,20200918,000000,43.5599,44.9437,43.2448,43.3067,23079990.856255,0
+GE.US,D,20200921,000000,41.7345,41.8603,39.2164,39.9721,25853581.937773,0
+GE.US,D,20200922,000000,40.2841,41.4184,39.0904,39.3416,22384202.795924,0
+GE.US,D,20200923,000000,39.5293,40.4109,38.3974,38.46,14082519.045161,0
+GE.US,D,20200924,000000,38.3974,38.9011,37.7686,38.1448,15166773.253884,0
+GE.US,D,20200925,000000,38.2082,38.9027,37.957,38.5234,12653095.983014,0
+GE.US,D,20200928,000000,39.2805,39.785,38.966,39.092,13210451.125026,0
+GE.US,D,20200929,000000,39.1546,39.2805,38.2082,38.5867,11747021.745744,0
+GE.US,D,20200930,000000,38.7134,39.6583,38.7134,39.2805,15349800.088207,0
+GE.US,D,20201001,000000,39.5317,39.6583,38.5234,39.3432,12557451.558995,0
+GE.US,D,20201002,000000,38.1448,40.3513,38.1448,40.2881,14286341.05489,0
+GE.US,D,20201005,000000,40.2881,40.6683,39.8486,40.4148,9243923.2360136,0
+GE.US,D,20201006,000000,40.5415,41.488,38.5234,38.9027,26972935.816914,0
+GE.US,D,20201007,000000,39.2179,40.3513,39.1546,39.785,13209388.072528,0
+GE.US,D,20201008,000000,40.1018,42.0544,39.9752,41.9291,16362601.261165,0
+GE.US,D,20201009,000000,44.5763,44.5763,42.2428,43.1268,27201526.192322,0
+GE.US,D,20201012,000000,43.6314,43.6314,42.4963,43.0634,14121403.788486,0
+GE.US,D,20201013,000000,42.8116,42.9843,41.9919,42.3697,11940805.358312,0
+GE.US,D,20201014,000000,42.3697,43.4421,42.3697,43.0001,15555138.399658,0
+GE.US,D,20201015,000000,42.2428,43.3787,41.6765,43.3153,14155704.275731,0
+GE.US,D,20201016,000000,43.8832,46.3418,43.7256,45.9639,26827185.259306,0
+GE.US,D,20201019,000000,46.5944,47.099,45.5861,45.9639,20751087.764911,0
+GE.US,D,20201020,000000,46.3418,46.7837,45.8373,46.2792,15609678.547939,0
+GE.US,D,20201021,000000,45.9006,46.7204,45.8373,46.1532,11706629.538425,0
+GE.US,D,20201022,000000,46.2166,48.8645,46.1532,48.6743,15188866.31286,0
+GE.US,D,20201023,000000,49.9996,50.6299,47.6662,48.1081,21024861.659073,0
+GE.US,D,20201026,000000,47.0357,47.6662,45.9006,46.5319,16535017.771035,0
+GE.US,D,20201027,000000,46.6578,46.6578,44.7031,44.7655,15570017.34703,0
+GE.US,D,20201028,000000,47.3508,49.5575,46.7204,46.7837,40204802.020878,0
+GE.US,D,20201029,000000,48.2973,48.801,46.0908,46.4685,19555377.173166,0
+GE.US,D,20201030,000000,46.2792,47.5393,45.9639,46.7837,16253682.568785,0
+GE.US,D,20201102,000000,47.2875,47.7921,46.2166,47.4142,17268373.753131,0
+GE.US,D,20201103,000000,48.2349,49.9044,47.5393,49.4941,15522831.451481,0
+GE.US,D,20201104,000000,48.4851,50.5666,47.4769,49.4941,20130646.391058,0
+GE.US,D,20201105,000000,50.1255,50.7559,49.8729,50.3773,13609176.613792,0
+GE.US,D,20201106,000000,50.5666,51.323,50.188,51.0085,13342517.091154,0
+GE.US,D,20201109,000000,58.952,59.3316,54.287,54.9808,30655129.988611,0
+GE.US,D,20201110,000000,55.6421,57.3767,55.1699,56.6188,26127174.027233,0
+GE.US,D,20201111,000000,57.4393,57.5019,55.6739,56.0525,13868202.86398,0
+GE.US,D,20201112,000000,55.2319,55.9264,54.6647,55.2319,12627693.825941,0
+GE.US,D,20201113,000000,55.8639,58.3225,55.8006,58.3225,20643507.357146,0
+GE.US,D,20201116,000000,60.5924,60.7826,59.3942,60.3405,18837541.505031,0
+GE.US,D,20201117,000000,59.5819,61.3831,58.8254,61.0353,14329520.934319,0
+GE.US,D,20201118,000000,62.8618,63.368,61.3197,61.3512,23610495.716239,0
+GE.US,D,20201119,000000,60.6559,61.5097,59.9597,60.9093,13826575.899722,0
+GE.US,D,20201120,000000,60.7826,61.9832,60.4792,61.5405,12709694.059527,0
+GE.US,D,20201123,000000,62.1725,64.7516,62.1725,63.4947,17160364.084263,0
+GE.US,D,20201124,000000,67.5262,68.4109,65.5675,65.8826,27959858.857986,0
+GE.US,D,20201125,000000,66.3895,66.5781,65.1879,66.1994,17426125.94618,0
+GE.US,D,20201127,000000,66.5154,66.5781,65.0042,65.5675,8589098.0477603,0
+GE.US,D,20201130,000000,65.5049,65.5049,62.7991,64.1892,19841833.207874,0
+GE.US,D,20201201,000000,65.131,66.0727,63.7465,63.9991,13783550.04928,0
+GE.US,D,20201202,000000,63.5571,66.0727,63.1144,65.7559,12249755.937385,0
+GE.US,D,20201203,000000,65.5675,67.4628,65.5049,66.8308,14504659.464595,0
+GE.US,D,20201204,000000,67.2743,68.917,66.2626,68.601,21414657.254351,0
+GE.US,D,20201207,000000,68.6635,69.9919,67.8422,68.4745,15437108.009086,0
+GE.US,D,20201208,000000,68.2224,69.5492,68.0324,69.1072,14791461.433255,0
+GE.US,D,20201209,000000,69.359,72.4441,69.359,71.8184,19978850.827088,0
+GE.US,D,20201210,000000,69.8652,72.3807,69.7384,71.3756,15173762.634675,0
+GE.US,D,20201211,000000,71.122,71.9435,69.4856,70.3705,14112471.369933,0
+GE.US,D,20201214,000000,71.0587,71.5657,68.0324,68.285,12579954.941087,0
+GE.US,D,20201215,000000,69.0311,70.307,67.1476,70.0544,13758096.128368,0
+GE.US,D,20201216,000000,70.1804,70.307,68.7269,68.917,9328341.2196396,0
+GE.US,D,20201217,000000,68.9803,69.2957,68.0956,68.601,9904090.199942,0
+GE.US,D,20201218,000000,68.0324,70.1804,67.7789,68.2224,18183490.249297,0
+GE.US,D,20201221,000000,66.0727,68.601,65.3781,67.969,13598554.926544,0
+GE.US,D,20201222,000000,67.5895,67.9056,66.1994,66.9575,14122357.000644,0
+GE.US,D,20201223,000000,67.4003,69.2957,67.0208,68.5376,9587351.0569037,0
+GE.US,D,20201224,000000,68.4745,68.4745,67.0208,67.211,4761571.2167649,0
+GE.US,D,20201228,000000,67.5262,68.0324,66.7674,67.1476,8524447.5379565,0
+GE.US,D,20201229,000000,67.2743,67.969,66.5154,66.6408,8403900.9197972,0
+GE.US,D,20201230,000000,66.7674,68.4425,66.5781,67.5895,8021241.1591014,0
+GE.US,D,20201231,000000,67.211,68.3476,66.7674,68.1591,7558757.771121,0
+GE.US,D,20210104,000000,68.7269,68.7903,65.6299,66.0727,12668536.757418,0
+GE.US,D,20210105,000000,65.8192,68.6635,65.7559,67.969,13262877.793639,0
+GE.US,D,20210106,000000,68.3476,73.329,68.3476,71.6916,20850471.81066,0
+GE.US,D,20210107,000000,72.9486,73.012,70.9336,71.122,11930177.358399,0
+GE.US,D,20210108,000000,71.2488,72.197,70.4337,71.5657,11522925.986596,0
+GE.US,D,20210111,000000,70.117,72.7649,69.8017,72.2603,10679492.307138,0
+GE.US,D,20210112,000000,72.6405,75.1615,72.0069,74.3402,14489174.501549,0
+GE.US,D,20210113,000000,74.3402,74.592,72.703,73.012,8511276.7972712,0
+GE.US,D,20210114,000000,73.2654,74.0235,73.0754,73.5822,9382138.9987177,0
+GE.US,D,20210115,000000,73.2021,73.2021,70.9954,71.5024,11663929.421408,0
+GE.US,D,20210119,000000,72.4504,73.5188,71.9435,72.1337,10061909.307222,0
+GE.US,D,20210120,000000,72.5772,72.5772,71.3121,71.8801,9351472.0804617,0
+GE.US,D,20210121,000000,71.9435,72.1337,69.8652,69.8652,10417289.524783,0
+GE.US,D,20210122,000000,69.2323,70.5605,68.7903,70.117,8385445.2174068,0
+GE.US,D,20210125,000000,70.307,70.3705,67.969,69.359,14581341.910628,0
+GE.US,D,20210126,000000,75.9196,77.1839,70.6802,71.2488,33561673.334181,0
+GE.US,D,20210127,000000,69.9284,72.9486,67.1476,71.8184,23679762.045436,0
+GE.US,D,20210128,000000,72.0069,72.3871,69.8335,69.9919,14910671.029329,0
+GE.US,D,20210129,000000,69.4225,70.9274,67.3369,67.4003,17312797.227225,0
+GE.US,D,20210201,000000,68.5376,69.4225,67.1476,67.7789,10566817.5801,0
+GE.US,D,20210202,000000,68.6635,71.5974,68.4109,70.9336,13384184.456457,0
+GE.US,D,20210203,000000,70.9336,71.3121,69.8652,70.6802,8590707.7768989,0
+GE.US,D,20210204,000000,70.8702,72.5772,70.6176,72.2603,10579802.728485,0
+GE.US,D,20210205,000000,72.6405,72.8853,71.4072,71.9435,8210973.3043709,0
+GE.US,D,20210208,000000,72.3871,73.5188,72.0069,73.2654,6727204.5239724,0
+GE.US,D,20210209,000000,72.9486,73.2021,72.0069,72.8219,8356732.6997048,0
+GE.US,D,20210210,000000,73.1387,73.1387,71.8184,71.9435,7219280.4149171,0
+GE.US,D,20210211,000000,71.8801,72.3871,70.6176,72.3237,8212686.5611875,0
+GE.US,D,20210212,000000,72.0069,74.0867,71.8184,74.0235,9260160.6685247,0
+GE.US,D,20210216,000000,74.592,75.6036,74.3402,75.5402,9556844.4802951,0
+GE.US,D,20210217,000000,74.7189,75.4142,74.2136,74.8448,6883820.4376302,0
+GE.US,D,20210218,000000,74.7189,74.8448,72.6405,73.3922,7741340.1939499,0
+GE.US,D,20210219,000000,73.96,75.9196,73.7074,75.8562,9673627.4886016,0
+GE.US,D,20210222,000000,76.1731,80.1492,75.8879,78.8891,15312671.527809,0
+GE.US,D,20210223,000000,79.5145,79.8316,76.8678,79.4512,11415622.073484,0
+GE.US,D,20210224,000000,80.7821,84.2514,79.7998,82.8013,16921750.462084,0
+GE.US,D,20210225,000000,82.6752,83.7518,79.8955,80.5283,14631477.082466,0
+GE.US,D,20210226,000000,80.0231,81.0351,78.3212,79.1346,14059837.645965,0
+GE.US,D,20210301,000000,81.5347,83.8715,80.7183,82.7382,12365590.783665,0
+GE.US,D,20210302,000000,82.992,83.6249,81.8516,81.9146,12233723.035164,0
+GE.US,D,20210303,000000,82.6121,85.9226,82.3575,84.8212,18630122.53976,0
+GE.US,D,20210304,000000,87.5866,89.1708,83.1828,85.6449,26392820.99868,0
+GE.US,D,20210305,000000,87.15,87.2059,82.992,85.8915,16621814.366188,0
+GE.US,D,20210308,000000,89.7414,90.5642,87.2059,89.4876,22756248.444565,0
+GE.US,D,20210309,000000,89.0439,91.0391,87.3328,88.4094,18124816.569094,0
+GE.US,D,20210310,000000,86.2075,86.7694,81.5978,83.6879,34871278.259513,0
+GE.US,D,20210311,000000,80.1413,81.2179,75.4707,77.4935,48421214.31594,0
+GE.US,D,20210312,000000,77.3034,79.6811,77.2407,79.4433,21304943.166397,0
+GE.US,D,20210315,000000,80.4565,84.3775,80.3607,84.3144,17676338.455886,0
+GE.US,D,20210316,000000,84.1875,84.3144,82.5491,83.0551,11789398.6544,0
+GE.US,D,20210317,000000,83.3727,85.9545,82.8962,85.9545,12544819.919755,0
+GE.US,D,20210318,000000,85.8356,86.4541,83.3256,83.6879,10095932.037283,0
+GE.US,D,20210319,000000,83.3727,84.3144,81.9777,83.4988,10841861.582117,0
+GE.US,D,20210322,000000,83.1189,83.6249,81.6608,82.9282,8358621.4485607,0
+GE.US,D,20210323,000000,81.8516,83.2458,79.2534,79.9513,10395836.569863,0
+GE.US,D,20210324,000000,80.5834,82.2314,78.9365,78.9365,9828718.2628088,0
+GE.US,D,20210325,000000,78.3148,81.6608,77.2407,81.1548,11620879.582845,0
+GE.US,D,20210326,000000,81.7885,82.9282,80.2674,82.0407,9583473.8191118,0
+GE.US,D,20210329,000000,81.5978,82.4214,80.7103,81.7885,8512822.1372442,0
+GE.US,D,20210330,000000,81.9777,84.3775,81.4709,83.9984,8380151.4179728,0
+GE.US,D,20210331,000000,84.5044,84.7893,82.9282,82.9282,9909872.5995144,0
+GE.US,D,20210401,000000,83.5611,84.3775,83.0551,83.8715,9371163.8023241,0
+GE.US,D,20210405,000000,85.0758,85.6768,84.4413,85.0128,8034001.5766729,0
+GE.US,D,20210406,000000,85.0128,85.2658,84.4413,84.6313,6341866.9315094,0
+GE.US,D,20210407,000000,84.6313,85.4549,83.7518,84.5682,6613137.2234127,0
+GE.US,D,20210408,000000,83.7518,85.2658,82.6752,84.9489,8695870.4346238,0
+GE.US,D,20210409,000000,85.2658,87.3328,84.7582,85.8915,10014367.377463,0
+GE.US,D,20210412,000000,85.9545,86.3982,85.0758,85.8356,6662464.3743499,0
+GE.US,D,20210413,000000,85.3296,85.518,83.7518,84.8851,8110785.0253173,0
+GE.US,D,20210414,000000,84.8212,87.0862,84.7582,86.3982,10234935.620365,0
+GE.US,D,20210415,000000,86.7063,86.8316,84.8851,85.581,8056621.1117686,0
+GE.US,D,20210416,000000,86.0798,86.3982,84.3144,84.5682,7920869.8128124,0
+GE.US,D,20210419,000000,84.1245,85.0758,83.1828,85.0128,7105627.225069,0
+GE.US,D,20210420,000000,84.6943,84.6943,81.4709,82.4852,9731057.5741361,0
+GE.US,D,20210421,000000,81.6608,84.5044,80.6472,84.3144,7854944.1450243,0
+GE.US,D,20210422,000000,84.3144,86.3663,83.8715,84.6943,8329912.7184568,0
+GE.US,D,20210423,000000,85.2658,85.9545,84.3775,85.581,7468267.0054114,0
+GE.US,D,20210426,000000,86.0798,88.4094,85.581,85.7079,14848949.595292,0
+GE.US,D,20210427,000000,85.2658,85.518,81.5347,85.2019,23715369.253984,0
+GE.US,D,20210428,000000,84.1875,84.3144,83.0551,83.3727,10465542.260428,0
+GE.US,D,20210429,000000,83.2458,83.9354,82.6121,83.4358,8733652.9869386,0
+GE.US,D,20210430,000000,83.1189,84.3144,82.6121,82.8643,7901092.2387295,0
+GE.US,D,20210503,000000,83.6249,85.4549,83.1828,84.9489,10050232.142671,0
+GE.US,D,20210504,000000,84.2514,84.5363,82.5491,82.8643,12277394.039795,0
+GE.US,D,20210505,000000,83.1189,83.9354,83.1189,83.4358,5612895.7253333,0
+GE.US,D,20210506,000000,83.4988,84.0615,82.2953,83.4358,9940145.6075812,0
+GE.US,D,20210507,000000,83.1189,84.2514,82.5491,83.9984,8531464.694468,0
+GE.US,D,20210510,000000,84.0615,85.7717,83.9984,84.3144,10381093.976019,0
+GE.US,D,20210511,000000,83.3097,83.9354,81.7247,82.6752,10769057.63641,0
+GE.US,D,20210512,000000,82.6121,82.9282,80.6472,80.9649,11218339.982921,0
+GE.US,D,20210513,000000,80.838,82.3575,80.3296,81.9146,10384385.398657,0
+GE.US,D,20210514,000000,82.8643,83.9984,82.2953,83.7518,8024259.8746859,0
+GE.US,D,20210517,000000,83.5611,84.2514,82.8643,83.0551,12087346.261361,0
+GE.US,D,20210518,000000,83.2458,83.8077,81.9146,81.9146,7746996.3402565,0
+GE.US,D,20210519,000000,81.4709,82.7382,80.7741,82.6752,9407961.5791661,0
+GE.US,D,20210520,000000,82.6752,82.7933,81.5978,82.4852,7358796.5862586,0
+GE.US,D,20210521,000000,82.8013,83.8715,82.4214,83.5611,8442699.8109017,0
+GE.US,D,20210524,000000,83.9354,84.0615,82.8643,83.2458,6177278.1241182,0
+GE.US,D,20210525,000000,83.3727,83.9354,82.7382,82.8643,7494183.0132765,0
+GE.US,D,20210526,000000,82.8643,84.7893,82.3575,84.6313,9543099.2872506,0
+GE.US,D,20210527,000000,85.8915,90.9433,85.8356,90.6281,29227753.491903,0
+GE.US,D,20210528,000000,90.2466,90.5642,88.6002,88.7885,11491031.886597,0
+GE.US,D,20210601,000000,89.8675,90.5642,89.0439,89.3599,7960847.9094192,0
+GE.US,D,20210602,000000,89.5499,89.5499,88.4725,88.98,6323600.6090175,0
+GE.US,D,20210603,000000,88.3464,90.755,88.0295,88.98,10001358.240958,0
+GE.US,D,20210604,000000,89.4238,89.6776,87.5227,88.1564,10145025.619678,0
+GE.US,D,20210607,000000,88.4094,88.8204,87.5227,87.8396,5913856.9977482,0
+GE.US,D,20210608,000000,88.2195,88.3144,86.6449,87.7757,6986271.175206,0
+GE.US,D,20210609,000000,86.9593,87.2059,86.3352,86.7063,8830260.7233747,0
+GE.US,D,20210610,000000,87.2059,87.5866,85.8356,86.0798,7891475.5274755,0
+GE.US,D,20210611,000000,86.2075,87.0231,85.7079,86.4541,6708118.8177857,0
+GE.US,D,20210614,000000,87.0231,87.3328,84.6943,85.0758,7192717.9903312,0
+GE.US,D,20210615,000000,84.9489,85.7079,84.0615,85.518,6021019.5072028,0
+GE.US,D,20210616,000000,85.2658,86.2075,83.9354,84.8851,11104582.002862,0
+GE.US,D,20210617,000000,84.6943,85.3296,81.5347,82.1045,12194305.503058,0
+GE.US,D,20210618,000000,81.091,82.2314,80.5204,80.7103,12994118.679191,0
+GE.US,D,20210621,000000,81.4078,83.3097,81.2179,83.3097,8543090.0951803,0
+GE.US,D,20210622,000000,82.8643,83.3416,81.7247,82.2953,6059447.2137061,0
+GE.US,D,20210623,000000,82.2314,83.3097,81.7247,81.7885,6915902.6549954,0
+GE.US,D,20210624,000000,82.4852,83.3727,81.5978,83.0551,7571889.3732939,0
+GE.US,D,20210625,000000,83.1828,83.6879,82.8013,83.1828,5397755.1103271,0
+GE.US,D,20210628,000000,83.1828,83.2458,80.838,81.4709,9776006.2618162,0
+GE.US,D,20210629,000000,82.5491,83.6249,81.9146,82.7382,10948346.111535,0
+GE.US,D,20210630,000000,83.1189,85.486,82.4852,85.0758,10846236.257776,0
+GE.US,D,20210701,000000,85.8356,86.1437,84.4413,85.2019,7387757.8228941,0
+GE.US,D,20210702,000000,85.581,85.581,84.1245,84.4413,5252873.1751905,0
+GE.US,D,20210706,000000,83.9354,84.1875,81.0271,81.6608,11176435.261479,0
+GE.US,D,20210707,000000,81.4078,82.6441,80.5204,82.0407,9660968.0736426,0
+GE.US,D,20210708,000000,80.4565,81.7885,79.697,81.3448,8515818.1272409,0
+GE.US,D,20210709,000000,82.2314,83.3727,81.7885,83.1828,6537998.8548209,0
+GE.US,D,20210712,000000,82.5491,83.0231,81.5347,82.8643,8822111.0750692,0
+GE.US,D,20210713,000000,82.7382,82.7382,81.4078,81.4709,6235680.3597992,0
+GE.US,D,20210714,000000,81.4078,82.0407,80.3927,80.9649,7073974.2688073,0
+GE.US,D,20210715,000000,80.2035,81.6608,79.4433,80.6472,8131034.7866146,0
+GE.US,D,20210716,000000,80.9018,81.3448,79.1267,79.317,7209080.4135752,0
+GE.US,D,20210719,000000,77.0452,77.3605,74.7062,75.8435,15647474.988115,0
+GE.US,D,20210720,000000,75.907,80.5204,75.7804,80.2674,11885914.225952,0
+GE.US,D,20210721,000000,80.838,82.8643,80.7103,82.6752,10683897.283581,0
+GE.US,D,20210722,000000,82.4852,82.5491,80.2674,80.2674,6870365.6270966,0
+GE.US,D,20210723,000000,80.9018,81.4078,79.8236,80.3296,5977420.4669338,0
+GE.US,D,20210726,000000,80.0152,81.7885,79.8236,81.6608,8516785.2272565,0
+GE.US,D,20210727,000000,84.2514,85.1381,80.9018,82.6752,18898425.879916,0
+GE.US,D,20210728,000000,83.1189,85.2019,82.4214,82.992,10848840.862649,0
+GE.US,D,20210729,000000,83.3727,84.5682,82.7382,83.9984,8587599.4214957,0
+GE.US,D,20210730,000000,83.1828,83.5611,81.6608,81.8516,9503102.2526539,0
+GE.US,D,20210802,000000,82.5491,84.7023,79.3409,79.475,31498991.666641,0
+GE.US,D,20210803,000000,79.1584,81.5347,77.5109,81.4238,18277545.144697,0
+GE.US,D,20210804,000000,80.4326,81.7326,80.1572,81.3049,17903274.913512,0
+GE.US,D,20210805,000000,81.3759,82.6752,80.996,81.3919,10291591.77338,0
+GE.US,D,20210806,000000,81.6608,83.1668,81.6608,82.5802,13908353.92756,0
+GE.US,D,20210809,000000,81.8204,82.3815,80.6073,81.9377,10068725.721042,0
+GE.US,D,20210810,000000,82.0176,84.0064,81.5347,83.8077,10197025.552252,0
+GE.US,D,20210811,000000,83.9114,83.9114,82.0247,83.7757,10512283.744483,0
+GE.US,D,20210812,000000,83.8955,84.7183,83.1508,84.1556,8101237.7533599,0
+GE.US,D,20210813,000000,84.1405,84.2354,82.6281,82.8962,7113428.4143611,0
+GE.US,D,20210816,000000,82.3496,82.4054,80.7741,81.6536,8758330.4502664,0
+GE.US,D,20210817,000000,81.012,81.5898,79.2852,80.2833,10350567.198888,0
+GE.US,D,20210818,000000,79.8555,81.7486,79.6019,80.1173,8222939.5889008,0
+GE.US,D,20210819,000000,78.9999,79.65,77.8982,78.546,13677449.329791,0
+GE.US,D,20210820,000000,78.6783,79.5304,78.2926,79.0394,8046005.7371826,0
+GE.US,D,20210823,000000,79.475,80.1724,79.2137,79.7687,7603951.3901368,0
+GE.US,D,20210824,000000,80.0231,81.7805,79.8396,81.5898,8680156.9531657,0
+GE.US,D,20210825,000000,81.6608,83.0551,81.02,82.7223,9957853.8906384,0
+GE.US,D,20210826,000000,82.5331,82.66,81.249,81.6768,10336845.993964,0
+GE.US,D,20210827,000000,82.0886,83.8555,82.0886,83.8156,9836138.1672381,0
+GE.US,D,20210830,000000,84.0064,84.1093,82.8013,83.1109,9044672.8570376,0
+GE.US,D,20210831,000000,82.9122,84.0295,82.5331,83.2857,13911660.500593,0
+GE.US,D,20210901,000000,83.2458,83.3336,81.5818,81.8986,10085685.322233,0
+GE.US,D,20210902,000000,82.1684,84.0144,82.1524,83.9513,10752397.255459,0
+GE.US,D,20210903,000000,83.7518,84.8212,82.2314,82.7622,9642216.9386102,0
+GE.US,D,20210907,000000,82.565,82.9122,80.83,81.6057,13912791.729852,0
+GE.US,D,20210908,000000,81.3368,82.7462,79.333,81.0431,15190728.54853,0
+GE.US,D,20210909,000000,80.8699,82.8962,80.6712,81.6057,11880999.186316,0
+GE.US,D,20210910,000000,81.6057,82.1285,80.4086,80.5834,12105146.709302,0
+GE.US,D,20210913,000000,81.099,82.8492,80.5994,82.5331,15801969.846907,0
+GE.US,D,20210914,000000,82.5962,82.6042,79.0553,79.3013,20280690.822232,0
+GE.US,D,20210915,000000,79.6257,80.9569,79.5463,80.7103,10257365.775562,0
+GE.US,D,20210916,000000,80.8939,81.1389,79.65,80.0623,7571665.9050135,0
+GE.US,D,20210917,000000,79.9114,80.4725,79.103,79.3718,13571349.872834,0
+GE.US,D,20210920,000000,77.8189,78.8969,76.8472,78.8494,12788960.90991,0
+GE.US,D,20210921,000000,78.9208,78.992,76.01,76.4915,19984572.625093,0
+GE.US,D,20210922,000000,77.1631,78.2331,77.1551,77.8508,14196813.601599,0
+GE.US,D,20210923,000000,78.6331,82.2314,78.6251,81.3448,14684151.20748,0
+GE.US,D,20210924,000000,81.1708,82.3815,81.1229,82.0726,8296329.3497615,0
+GE.US,D,20210927,000000,82.668,84.0694,82.5411,83.3017,10221296.480064,0
+GE.US,D,20210928,000000,83.2538,84.4014,82.8093,83.601,15875047.762202,0
+GE.US,D,20210929,000000,83.8077,84.5994,83.2698,84.0295,9358369.2963709,0
+GE.US,D,20210930,000000,84.0934,84.6712,81.3998,81.4629,11315637.062188,0
+GE.US,D,20211001,000000,82.3735,84.1173,81.9697,83.672,10237662.690906,0
+GE.US,D,20211004,000000,83.3416,84.6632,82.7063,82.9441,9683340.1523376,0
+GE.US,D,20211005,000000,83.071,83.7997,82.0327,82.9441,7256251.1587333,0
+GE.US,D,20211006,000000,81.9777,82.565,80.6943,82.4932,8870974.8765211,0
+GE.US,D,20211007,000000,82.8962,84.2275,82.4932,83.4278,8418932.63362,0
+GE.US,D,20211008,000000,83.3176,83.9824,82.7542,82.8013,5405106.8379931,0
+GE.US,D,20211011,000000,82.8962,83.6249,82.2083,82.2953,5213184.1985623,0
+GE.US,D,20211012,000000,81.8827,82.2634,80.2993,81.2179,10813277.842747,0
+GE.US,D,20211013,000000,80.8061,81.5978,79.9992,80.9338,9510070.170392,0
+GE.US,D,20211014,000000,81.5507,81.9537,80.9417,81.2338,7766901.4301382,0
+GE.US,D,20211015,000000,81.9537,83.7358,81.5898,82.5571,7146304.7647682,0
+GE.US,D,20211018,000000,81.9777,82.6832,81.4709,82.3256,5243161.7739873,0
+GE.US,D,20211019,000000,82.6903,83,81.8986,82.8093,5332757.4040423,0
+GE.US,D,20211020,000000,82.8252,83.8236,82.1285,83.8077,7725115.3867657,0
+GE.US,D,20211021,000000,83.6249,84.1173,81.4469,81.5587,9131147.5063629,0
+GE.US,D,20211022,000000,81.4789,82.6281,81.083,82.2713,6772917.0439106,0
+GE.US,D,20211025,000000,81.9457,83.7917,81.6927,83.2618,8216200.1895739,0
+GE.US,D,20211026,000000,83.6249,87.7358,83.1987,84.9489,14799080.817844,0
+GE.US,D,20211027,000000,85.2977,85.6129,81.9856,82.1125,11363070.414139,0
+GE.US,D,20211028,000000,81.7486,83.3176,81.5188,83.2298,7475767.7119311,0
+GE.US,D,20211029,000000,82.984,83.2147,82.3256,82.9202,7106372.119337,0
+GE.US,D,20211101,000000,83.6249,84.4174,83.2458,83.9904,6181032.8962425,0
+GE.US,D,20211102,000000,84.0774,84.7103,83.2618,84.3543,5667230.080791,0
+GE.US,D,20211103,000000,83.9354,84.0774,82.8803,83.7837,5200413.6807295,0
+GE.US,D,20211104,000000,83.7119,84.1245,82.4613,83.1907,5913855.7352156,0
+GE.US,D,20211105,000000,84.5443,86.6919,84.4804,85.9697,9615174.7516144,0
+GE.US,D,20211108,000000,86.494,87.2139,85.6369,85.7239,6544508.4732042,0
+GE.US,D,20211109,000000,90.7151,91.8468,87.3472,87.9904,31775743.875342,0
+GE.US,D,20211110,000000,88.9481,89.091,85.4781,86.1437,10994172.259412,0
+GE.US,D,20211111,000000,85.8276,86.6528,84.4254,84.5994,6972475.4808551,0
+GE.US,D,20211112,000000,84.917,85.3376,84.1716,85.0678,9644869.5197242,0
+GE.US,D,20211115,000000,85.4158,85.9146,83.9665,84.3384,7746646.6187102,0
+GE.US,D,20211116,000000,83.9274,83.9745,81.2969,81.7167,15174412.838996,0
+GE.US,D,20211117,000000,81.9936,82.1365,80.1883,80.6393,10507239.926515,0
+GE.US,D,20211118,000000,80.1963,80.4884,78.4169,79.5939,10793916.90444,0
+GE.US,D,20211119,000000,78.9049,79.65,78.512,79.0315,8353913.4642801,0
+GE.US,D,20211122,000000,79.4354,80.6233,79.2852,79.8875,7853930.3313001,0
+GE.US,D,20211123,000000,80.4725,80.814,79.9753,80.7103,7604891.9769668,0
+GE.US,D,20211124,000000,80.5355,80.9018,80.1014,80.83,7047414.369287,0
+GE.US,D,20211126,000000,76.4243,77.563,75.5149,77.3573,10886638.565356,0
+GE.US,D,20211129,000000,78.4883,79.4037,76.5588,77.8008,12365180.460551,0
+GE.US,D,20211130,000000,76.4084,77.034,74.6928,75.1046,14430353.105026,0
+GE.US,D,20211201,000000,76.3378,76.6063,73.4841,73.5316,10959237.980773,0
+GE.US,D,20211202,000000,74.4805,75.7287,73.381,75.2947,7708330.0150811,0
+GE.US,D,20211203,000000,75.2154,75.3897,72.5272,73.3494,10222864.545625,0
+GE.US,D,20211206,000000,74.2032,76.6063,73.7202,75.911,8448605.9386745,0
+GE.US,D,20211207,000000,76.3766,77.7453,76.1405,77.1291,6385877.557425,0
+GE.US,D,20211208,000000,77.1291,78.2267,76.6776,77.7057,6016316.5730529,0
+GE.US,D,20211209,000000,77.3018,77.6346,76.6935,77.3493,5143475.9829317,0
+GE.US,D,20211210,000000,77.5551,77.9275,76.2594,76.6539,5408596.478259,0
+GE.US,D,20211213,000000,75.8792,76.2198,73.389,73.6337,9332191.9442457,0
+GE.US,D,20211214,000000,73.3335,74.3656,72.5193,72.8266,9183210.5655693,0
+GE.US,D,20211215,000000,72.9138,73.0642,71.3011,72.8028,9731770.9050877,0
+GE.US,D,20211216,000000,73.1514,74.5896,72.898,73.1593,9014489.4887895,0
+GE.US,D,20211217,000000,73.0959,73.587,71.2457,72.3054,11471014.431309,0
+GE.US,D,20211220,000000,71.2211,71.3003,69.7733,71.2052,7598648.7529743,0
+GE.US,D,20211221,000000,71.7915,74.1257,71.7915,73.6425,9626220.6498369,0
+GE.US,D,20211222,000000,73.5324,74.1573,72.9303,73.6504,5893635.0121695,0
+GE.US,D,20211223,000000,73.8325,74.814,73.8325,74.387,4909970.5678863,0
+GE.US,D,20211227,000000,74.0938,74.9168,73.9514,74.8773,4334121.8475039,0
+GE.US,D,20211228,000000,74.7267,76.0329,74.5762,75.415,5123964.8032392,0
+GE.US,D,20211229,000000,75.1781,75.5576,74.7346,75.0119,4410858.5824399,0
+GE.US,D,20211230,000000,74.9089,75.9537,74.8077,74.9408,4130950.0420928,0
+GE.US,D,20211231,000000,74.7822,75.1544,74.3078,74.7584,4796504.2328714,0
+GE.US,D,20220103,000000,75.3524,77.1093,74.9802,76.1595,5839628.9152028,0
+GE.US,D,20220104,000000,78.1692,79.1741,77.6234,78.6363,9634299.5963137,0
+GE.US,D,20220105,000000,78.9208,80.5515,78.5731,78.6363,7448888.3916482,0
+GE.US,D,20220106,000000,79.4906,79.9912,78.6759,79.095,5404716.7154019,0
+GE.US,D,20220107,000000,78.9763,80.9098,78.9524,80.2434,7895933.5302899,0
+GE.US,D,20220110,000000,80.4964,80.7183,78.2958,78.6759,7289671.6607157,0
+GE.US,D,20220111,000000,79.3646,81.012,79.1109,80.5515,7169902.7626736,0
+GE.US,D,20220112,000000,80.2674,81.2099,80.2275,80.9098,5760365.8524185,0
+GE.US,D,20220113,000000,80.9489,82.0247,80.5595,81.083,5538033.8513938,0
+GE.US,D,20220114,000000,80.4485,81.7247,79.8555,81.6377,5535251.2294161,0
+GE.US,D,20220118,000000,81.1628,82.0886,80.846,81.4238,10631221.896036,0
+GE.US,D,20220119,000000,81.265,81.5028,79.5065,79.6257,7201583.4946538,0
+GE.US,D,20220120,000000,79.317,80.5515,77.5283,77.75,7121334.3938638,0
+GE.US,D,20220121,000000,77.3144,77.8293,75.8586,76.2072,10207154.851765,0
+GE.US,D,20220124,000000,74.8535,77.1093,73.0334,76.6895,12484339.55532,0
+GE.US,D,20220125,000000,72.1074,73.0887,69.8762,72.0994,26476332.483856,0
+GE.US,D,20220126,000000,72.4164,72.7332,69.6782,70.6833,13441821.597347,0
+GE.US,D,20220127,000000,71.2211,72.6223,69.6942,71.1419,9862448.0852925,0
+GE.US,D,20220128,000000,70.6675,72.9303,70.311,72.8829,8186842.517684,0
+GE.US,D,20220131,000000,72.4955,74.8259,72.0361,74.7663,8847650.8482024,0
+GE.US,D,20220201,000000,75.1781,77.8847,74.9802,77.5125,10297891.811342,0
+GE.US,D,20220202,000000,77.2906,78.0115,76.0963,77.5837,7027764.3110021,0
+GE.US,D,20220203,000000,76.8795,78.4702,76.4044,77.8055,7851518.8939239,0
+GE.US,D,20220204,000000,77.3144,79.1741,77.267,78.3512,8091973.2887175,0
+GE.US,D,20220207,000000,78.6363,79.6019,77.948,79.0553,5542010.8292657,0
+GE.US,D,20220208,000000,79.1188,79.5304,78.0503,78.589,6518439.6988877,0
+GE.US,D,20220209,000000,79.333,79.5065,78.4384,78.5413,8370787.2132504,0
+GE.US,D,20220210,000000,77.861,79.6731,77.552,78.177,6966486.025927,0
+GE.US,D,20220211,000000,78.359,79.317,76.1043,76.626,9421209.3343436,0
+GE.US,D,20220214,000000,76.5311,77.0777,75.621,76.444,8796102.9023202,0
+GE.US,D,20220215,000000,77.5441,80.2275,77.5125,79.8635,8463554.325342,0
+GE.US,D,20220216,000000,79.2058,80.6472,79.0474,80.2514,6180685.6997615,0
+GE.US,D,20220217,000000,79.4117,79.475,77.457,77.9164,4904318.2091775,0
+GE.US,D,20220218,000000,77.8847,78.3196,72.7412,73.3502,19768939.622349,0
+GE.US,D,20220222,000000,73.3106,75.3556,73.0967,74.5058,9722834.6989362,0
+GE.US,D,20220223,000000,74.2206,75.0674,73.0492,73.3186,9321466.7293183,0
+GE.US,D,20220224,000000,71.6884,73.6662,69.401,73.2314,14396152.357861,0
+GE.US,D,20220225,000000,73.9196,77.0935,73.6425,76.2626,8810897.2600034,0
+GE.US,D,20220228,000000,74.9882,75.8269,74.4899,75.5814,7985246.3530296,0
+GE.US,D,20220301,000000,75.1466,76.0171,72.7014,73.065,8507586.4143125,0
+GE.US,D,20220302,000000,73.9592,75.1388,73.6583,74.5129,5614254.2104731,0
+GE.US,D,20220303,000000,75.1308,75.415,72.7878,73.1601,5841861.0729417,0
+GE.US,D,20220304,000000,71.3954,71.6014,69.2584,70.5408,10667291.191534,0
+GE.US,D,20220307,000000,70.2319,70.6556,67.5546,67.6261,8989399.1772825,0
+GE.US,D,20220308,000000,68.9329,71.6417,67.7567,69.82,8657286.1740712,0
+GE.US,D,20220309,000000,72.4417,73.6536,72.1565,72.2753,8175949.3859132,0
+GE.US,D,20220310,000000,69.519,72.5526,69.2667,72.3388,10246102.721723,0
+GE.US,D,20220311,000000,73.503,74.1526,72.6001,73.0911,8921535.5218648,0
+GE.US,D,20220314,000000,73.218,74.4457,72.8219,73.2258,7630268.8833869,0
+GE.US,D,20220315,000000,73.6614,74.1049,72.2832,73.1467,6441994.6089953,0
+GE.US,D,20220316,000000,74.0337,75.5941,73.4516,75.008,7043235.3861898,0
+GE.US,D,20220317,000000,74.612,75.6971,73.9069,75.6653,5492366.7826315,0
+GE.US,D,20220318,000000,75.7128,75.9663,74.8985,75.7128,9338488.1946097,0
+GE.US,D,20220321,000000,74.8101,75.8157,74.1723,75.103,6921389.6219257,0
+GE.US,D,20220322,000000,75.4357,76.2198,74.9288,75.1663,6080623.6739738,0
+GE.US,D,20220323,000000,74.9128,74.9764,74.0654,74.216,6177919.4907084,0
+GE.US,D,20220324,000000,74.7624,74.7862,74.1763,74.5486,6734109.3150776,0
+GE.US,D,20220325,000000,74.8022,75.1741,73.9871,74.4694,7260950.3052852,0
+GE.US,D,20220328,000000,74.1368,74.1684,71.8555,72.8694,9493501.9543246,0
+GE.US,D,20220329,000000,73.6773,75.2218,73.6773,74.9684,10850990.955765,0
+GE.US,D,20220330,000000,74.1526,75.3564,73.9007,74.9128,7112626.7061235,0
+GE.US,D,20220331,000000,74.2555,74.4115,72.4496,72.4733,10385200.994754,0
+GE.US,D,20220401,000000,72.9486,73.313,72.1643,73.2575,7122374.7207737,0
+GE.US,D,20220404,000000,73.012,73.1227,71.9982,72.8853,6490924.0621454,0
+GE.US,D,20220405,000000,72.6001,73.1387,71.214,71.3644,8485187.822432,0
+GE.US,D,20220406,000000,70.7863,71.42,69.5587,71.214,8303259.3915197,0
+GE.US,D,20220407,000000,71.1427,71.3488,68.9803,70.8576,8960453.0910389,0
+GE.US,D,20220408,000000,70.8812,71.4992,70.1923,71.0793,5071895.4313694,0
+GE.US,D,20220411,000000,70.921,72.5407,70.5171,71.024,6807966.2130215,0
+GE.US,D,20220412,000000,71.2853,72.3466,70.7308,71.2853,5695080.2886878,0
+GE.US,D,20220413,000000,71.412,72.4337,71.2773,71.8793,5004428.2112061,0
+GE.US,D,20220414,000000,72.109,72.9882,71.7843,71.9427,4834703.4209634,0
+GE.US,D,20220418,000000,72.0536,72.4733,71.206,71.6022,4949064.8916325,0
+GE.US,D,20220419,000000,71.919,73.0754,71.919,72.7902,5816580.1190036,0
+GE.US,D,20220420,000000,73.2654,73.7486,72.2753,72.3942,5053326.1010398,0
+GE.US,D,20220421,000000,73.6218,74.2793,72.418,72.6476,5683269.2956748,0
+GE.US,D,20220422,000000,71.9902,72.3149,70.4774,70.5486,6267148.9862928,0
+GE.US,D,20220425,000000,70.0973,71.2853,68.5725,71.1903,8715770.4743747,0
+GE.US,D,20220426,000000,67.2853,67.5073,62.1053,63.832,36303977.593908,0
+GE.US,D,20220427,000000,63.3648,64.7508,61.6776,61.9469,15899280.814033,0
+GE.US,D,20220428,000000,62.0895,62.335,60.0809,61.5668,15168733.9671,0
+GE.US,D,20220429,000000,61.3767,61.8796,58.8896,59.048,13117790.065678,0
+GE.US,D,20220502,000000,58.6836,60.0618,57.5115,59.8401,14580137.454473,0
+GE.US,D,20220503,000000,60.8696,61.9904,60.1806,61.5113,9907024.3258386,0
+GE.US,D,20220504,000000,61.9311,63.9706,61.1628,63.7053,9454533.8838441,0
+GE.US,D,20220505,000000,62.8737,63.4281,61.4321,62.248,9038975.0471533,0
+GE.US,D,20220506,000000,62.0419,62.0895,60.3469,61.9628,6771806.0151718,0
+GE.US,D,20220509,000000,60.8143,60.9568,57.452,57.7966,8861870.7535261,0
+GE.US,D,20220510,000000,58.6124,59.1649,56.3471,58.0659,8632084.7596904,0
+GE.US,D,20220511,000000,58.4223,59.0757,57.0758,57.3767,9804790.7438795,0
+GE.US,D,20220512,000000,56.8223,58.7787,56.3709,58.0421,10889741.870629,0
+GE.US,D,20220513,000000,58.9212,60.1727,58.7312,59.4441,6536060.8671915,0
+GE.US,D,20220516,000000,58.8619,59.7214,58.3984,59.1113,8220994.0260753,0
+GE.US,D,20220517,000000,60.3629,61.1469,60.0314,60.5133,5678046.1980696,0
+GE.US,D,20220518,000000,59.9192,60.6083,59.2619,59.5628,8917633.0334198,0
+GE.US,D,20220519,000000,59.4045,60.6243,58.9687,59.9906,7860121.7914536,0
+GE.US,D,20220520,000000,60.2836,60.5488,58.0341,59.6023,9267999.7337965,0
+GE.US,D,20220523,000000,60.2123,60.5133,59.4124,59.7687,6660314.2812338,0
+GE.US,D,20220524,000000,59.1905,59.3014,57.0758,59.0242,7738491.9202741,0
+GE.US,D,20220525,000000,58.1927,59.0796,57.5193,59.0321,8958893.8632066,0
+GE.US,D,20220526,000000,59.5788,61.5508,59.1668,60.9964,5921828.6289491,0
+GE.US,D,20220527,000000,61.2181,62.3983,60.9807,62.3826,6150929.0675517,0
+GE.US,D,20220531,000000,61.7409,62.6043,61.5905,62.0103,6553825.9642182,0
+GE.US,D,20220601,000000,62.6361,62.9212,60.7429,61.4003,7484308.7453606,0
+GE.US,D,20220602,000000,61.7966,62.3033,61.1233,61.7806,7785203.1035446,0
+GE.US,D,20220603,000000,60.7826,61.1034,59.935,60.9647,6657061.9971073,0
+GE.US,D,20220606,000000,61.7094,62.0103,60.8064,60.9887,5989574.8688297,0
+GE.US,D,20220607,000000,60.9172,61.8994,60.3311,61.7806,6471505.0473371,0
+GE.US,D,20220608,000000,60.7429,62.0023,60.6083,61.1153,4262325.4028572,0
+GE.US,D,20220609,000000,60.9014,61.0281,59.2064,59.2302,6383058.3220001,0
+GE.US,D,20220610,000000,57.8361,57.9469,56.0302,56.4183,12102826.174277,0
+GE.US,D,20220613,000000,55.0243,55.444,53.1749,53.6382,11942783.746987,0
+GE.US,D,20220614,000000,53.8204,54.5808,53.4879,53.8997,6792081.027122,0
+GE.US,D,20220615,000000,54.6204,55.4599,53.7015,54.7313,8319298.6064034,0
+GE.US,D,20220616,000000,53.0918,53.258,51.365,51.7134,11445277.703081,0
+GE.US,D,20220617,000000,51.6342,52.854,51.1196,52.2758,11365594.216922,0
+GE.US,D,20220621,000000,53.4322,53.9076,52.0461,52.0779,10203848.278734,0
+GE.US,D,20220622,000000,50.8344,51.8006,50.8265,51.1196,12254975.247392,0
+GE.US,D,20220623,000000,50.9848,51.5472,49.9631,50.7472,8527568.5186863,0
+GE.US,D,20220624,000000,51.2145,53.8323,51.0245,53.1313,12620622.380526,0
+GE.US,D,20220627,000000,53.5041,53.845,52.4492,52.9013,8573005.995802,0
+GE.US,D,20220628,000000,53.4883,54.2812,51.8307,52.2433,8889182.0229095,0
+GE.US,D,20220629,000000,52.1241,52.3383,50.1813,50.5065,8711479.3656023,0
+GE.US,D,20220630,000000,49.6024,50.5619,48.976,50.4907,10973385.934747,0
+GE.US,D,20220701,000000,50.3479,51.1804,49.3327,50.3875,8640083.8025572,0
+GE.US,D,20220705,000000,48.7777,49.2534,47.5247,49.1902,10132239.342651,0
+GE.US,D,20220706,000000,48.8173,49.4518,48.1591,48.8252,6169270.464133,0
+GE.US,D,20220707,000000,49.6183,50.0623,49.1187,49.9593,7942901.0916184,0
+GE.US,D,20220708,000000,49.8643,51.0536,49.325,50.1575,7809904.3618785,0
+GE.US,D,20220711,000000,49.4755,49.6567,48.7063,49.0949,6023141.3996957,0
+GE.US,D,20220712,000000,48.3733,51.1725,48.3733,49.9752,9175157.7154998,0
+GE.US,D,20220713,000000,49.2059,49.7215,48.5397,49.1742,5469462.2950762,0
+GE.US,D,20220714,000000,48.3733,48.5001,47.5802,48.4446,6426019.3350143,0
+GE.US,D,20220715,000000,49.2298,49.9474,48.3654,49.8484,7378512.0850799,0
+GE.US,D,20220718,000000,51.0615,51.6246,50.2209,50.4986,8334019.9505924,0
+GE.US,D,20220719,000000,51.1488,52.9727,51.133,52.9251,7911923.9644974,0
+GE.US,D,20220720,000000,52.5761,54.1464,52.378,53.8372,8645194.7448011,0
+GE.US,D,20220721,000000,53.6864,54.1938,53.2092,54.0275,7503989.3110941,0
+GE.US,D,20220722,000000,54.2415,54.527,53.7974,54.0749,7078143.0308386,0
+GE.US,D,20220725,000000,53.4326,54.6618,53.1551,54.2097,7438934.1915729,0
+GE.US,D,20220726,000000,55.2526,58.1828,54.8362,56.7078,22750300.766529,0
+GE.US,D,20220727,000000,57.0963,57.4135,55.5871,56.7632,9089947.6021755,0
+GE.US,D,20220728,000000,59.1184,59.3961,57.814,58.0003,14191555.72455,0
+GE.US,D,20220729,000000,57.8893,59.0947,57.4333,58.611,10000854.205358,0
+GE.US,D,20220801,000000,58.1272,60.5458,57.6435,60.1097,11537365.107525,0
+GE.US,D,20220802,000000,59.6658,60.308,58.9361,58.9678,7299088.8244467,0
+GE.US,D,20220803,000000,59.412,59.7133,58.7299,59.2691,7603794.5503822,0
+GE.US,D,20220804,000000,59.0709,59.1938,58.3334,58.4207,5454389.2398971,0
+GE.US,D,20220805,000000,58.2303,59.5071,58.048,58.9678,5851447.5358235,0
+GE.US,D,20220808,000000,60.1732,60.8868,59.3676,59.618,7727284.3979172,0
+GE.US,D,20220809,000000,59.7687,60.3397,59.3722,59.42,5956300.6660078,0
+GE.US,D,20220810,000000,60.4347,61.6958,60.197,61.1723,12830647.869811,0
+GE.US,D,20220811,000000,61.8543,62.8138,61.8225,62.568,11437235.78431,0
+GE.US,D,20220812,000000,62.8773,63.4165,62.2983,63.3848,6499947.0401827,0
+GE.US,D,20220815,000000,62.8932,63.5592,62.7108,63.2897,4295186.4295051,0
+GE.US,D,20220816,000000,62.9011,64.4672,62.7584,64.2889,7281803.9279906,0
+GE.US,D,20220817,000000,63.4879,63.7417,62.8536,63.3769,5094890.6317904,0
+GE.US,D,20220818,000000,63.2579,63.3492,62.6552,62.8138,5044561.7850361,0
+GE.US,D,20220819,000000,62.2508,62.3222,61.2754,61.6323,4558205.1264007,0
+GE.US,D,20220822,000000,60.3714,60.4045,58.9694,59.3009,6397634.8793105,0
+GE.US,D,20220823,000000,59.4673,61.2993,59.412,60.3476,6004265.0872239,0
+GE.US,D,20220824,000000,60.3873,61.2833,60.1732,60.8551,6009686.2420983,0
+GE.US,D,20220825,000000,61.3547,63.1902,61.3072,61.9654,6559543.1740209,0
+GE.US,D,20220826,000000,62.1634,62.3494,59.6419,59.6895,6779156.0621388,0
+GE.US,D,20220829,000000,59.3484,60.9346,58.9045,60.308,6182077.4538761,0
+GE.US,D,20220830,000000,60.8709,61.2041,58.9439,59.5785,5410370.5720196,0
+GE.US,D,20220831,000000,59.8004,60.1018,58.1748,58.2383,8071813.3550548,0
+GE.US,D,20220901,000000,58.0875,58.0875,56.6443,57.9527,6286849.8783353,0
+GE.US,D,20220902,000000,58.5157,58.9638,57.1836,57.4373,5090727.9818159,0
+GE.US,D,20220906,000000,57.4929,57.6039,56.4143,57.2232,5085282.8674293,0
+GE.US,D,20220907,000000,57.0171,58.4722,56.8743,58.3493,4316581.0128038,0
+GE.US,D,20220908,000000,57.5245,58.7459,57.1599,58.4999,4565305.9691778,0
+GE.US,D,20220909,000000,59.1026,59.4516,58.4287,58.714,8482099.823727,0
+GE.US,D,20220912,000000,59.0076,60.6543,58.8886,59.7292,9161764.3482232,0
+GE.US,D,20220913,000000,58.0955,58.5674,56.002,56.1765,9093016.941781,0
+GE.US,D,20220914,000000,56.0654,56.3034,54.4636,55.5342,7831411.1765761,0
+GE.US,D,20220915,000000,55.3358,56.1368,54.519,54.646,6213500.9845386,0
+GE.US,D,20220916,000000,51.8625,52.8141,51.6881,52.6476,18043784.999062,0
+GE.US,D,20220919,000000,52.0132,53.5199,51.9101,53.171,6320524.3421103,0
+GE.US,D,20220920,000000,52.6951,53.2899,52.2907,52.8061,6583592.2190574,0
+GE.US,D,20220921,000000,53.1471,53.1868,51.6721,51.7197,7985889.5004746,0
+GE.US,D,20220922,000000,51.5453,52.1084,51.1646,51.8307,8913489.5784717,0
+GE.US,D,20220923,000000,51.1884,51.6088,50.3955,51.1884,10311196.721777,0
+GE.US,D,20220926,000000,51.2361,52.5302,50.982,51.0931,13167209.76284,0
+GE.US,D,20220927,000000,51.4901,51.8528,50.4262,51.1884,9884332.1996155,0
+GE.US,D,20220928,000000,51.6014,51.6529,50.9661,51.1804,8385174.4477557,0
+GE.US,D,20220929,000000,50.6326,50.9026,49.1638,49.8069,11082879.800396,0
+GE.US,D,20220930,000000,49.7354,50.2516,49.132,49.1558,9972405.264731,0
+GE.US,D,20221003,000000,49.8307,51.1171,49.3423,50.4977,6843706.2588884,0
+GE.US,D,20221004,000000,51.514,53.7053,51.506,53.6261,9762433.7071409,0
+GE.US,D,20221005,000000,52.9511,54.1541,52.4429,53.5464,7319424.7417792,0
+GE.US,D,20221006,000000,52.9828,53.5784,52.2366,52.5779,6240808.3505476,0
+GE.US,D,20221007,000000,52.0937,52.2263,50.8947,51.2599,5379986.048437,0
+GE.US,D,20221010,000000,51.6489,52.1017,50.8628,51.5935,4523228.0369802,0
+GE.US,D,20221011,000000,51.2044,51.8156,50.0848,50.8153,6670034.9756158,0
+GE.US,D,20221012,000000,50.5691,51.9428,50.0689,51.4028,6747071.3568147,0
+GE.US,D,20221013,000000,50.5691,54.2771,50.1721,53.9436,10058582.836375,0
+GE.US,D,20221014,000000,54.2294,54.6105,53.3481,53.6498,7146884.4572695,0
+GE.US,D,20221017,000000,54.7454,55.73,54.3325,54.4914,6475019.5542245,0
+GE.US,D,20221018,000000,55.73,56.4844,55.5196,56.135,7694916.3309805,0
+GE.US,D,20221019,000000,55.7935,56.3573,55.0551,56,6597661.1305187,0
+GE.US,D,20221020,000000,56.1827,56.8616,55.4481,55.5555,7540774.2980573,0
+GE.US,D,20221021,000000,55.5791,57.8817,55.3808,57.8183,8123260.0717141,0
+GE.US,D,20221024,000000,57.9611,59.0093,57.7786,58.247,8563800.4628012,0
+GE.US,D,20221025,000000,59.5095,59.7476,56.4367,57.9611,12119258.803538,0
+GE.US,D,20221026,000000,58.1915,60.8434,58.1121,59.9144,10182296.216619,0
+GE.US,D,20221027,000000,60.5813,61.6374,60.2558,60.3431,7929432.32497,0
+GE.US,D,20221028,000000,60.895,62.225,60.8038,62.1931,6785918.2675444,0
+GE.US,D,20221031,000000,61.7563,62.6139,61.5659,61.7803,8306015.8695468,0
+GE.US,D,20221101,000000,62.3758,63.5906,61.4943,62.0979,7198814.6810798,0
+GE.US,D,20221102,000000,62.0026,63.249,61.3594,61.4547,8029300.2713908,0
+GE.US,D,20221103,000000,61.0339,62.5505,60.7958,62.2329,10944103.229505,0
+GE.US,D,20221104,000000,63.5111,64.4402,63.0666,64.3686,9069529.4562895,0
+GE.US,D,20221107,000000,64.4005,66.568,64.3686,66.2662,10094141.286337,0
+GE.US,D,20221108,000000,66.5363,67.2587,65.6231,66.695,7887740.2848361,0
+GE.US,D,20221109,000000,66.0757,67.3223,65.8216,66.02,6247270.6608494,0
+GE.US,D,20221110,000000,67.6717,68.021,66.8142,67.7907,10817651.774305,0
+GE.US,D,20221111,000000,68.1083,68.9023,67.6081,68.5291,9800856.1784685,0
+GE.US,D,20221114,000000,68.2671,69.1564,68.021,68.1481,6187287.4235775,0
+GE.US,D,20221115,000000,68.7117,69.5693,68.4579,69.1881,6209411.1699749,0
+GE.US,D,20221116,000000,68.942,69.0215,67.2112,67.4097,5986455.7969681,0
+GE.US,D,20221117,000000,66.4966,68.1003,66.0678,67.7987,5860365.8079654,0
+GE.US,D,20221118,000000,68.672,69.1961,67.37,67.8701,5143861.7187906,0
+GE.US,D,20221121,000000,67.5763,68.279,67.2746,68.1957,4118146.5981911,0
+GE.US,D,20221122,000000,68.5211,69.5416,68.283,69.3151,5333814.094496,0
+GE.US,D,20221123,000000,69.1009,69.8393,69.0294,69.7678,4604204.0218867,0
+GE.US,D,20221125,000000,69.6327,70.1727,69.3548,69.9822,2385519.4670097,0
+GE.US,D,20221128,000000,69.2358,69.5216,67.6121,67.8621,5395876.7069986,0
+GE.US,D,20221129,000000,68.0844,68.2195,67.4572,68.013,5653890.5227196,0
+GE.US,D,20221130,000000,67.9971,68.561,66.052,68.2592,9144737.0956138,0
+GE.US,D,20221201,000000,68.4498,68.7674,67.3858,67.6954,5341003.1155842,0
+GE.US,D,20221202,000000,67.1476,69.0373,67.0205,68.9816,5642945.7796822,0
+GE.US,D,20221205,000000,68.156,68.3213,67.1873,67.2191,5938899.6919802,0
+GE.US,D,20221206,000000,68.7674,69.1564,67.0682,67.7113,7410518.0018088,0
+GE.US,D,20221207,000000,67.4891,68.3465,67.3461,67.4891,6121786.4740794,0
+GE.US,D,20221208,000000,67.9654,68.4339,65.651,66.4013,8108992.8623785,0
+GE.US,D,20221209,000000,66.3934,66.5363,64.5792,64.6705,6982897.1934691,0
+GE.US,D,20221212,000000,64.8847,66.1074,64.3369,66.0678,5869376.0141436,0
+GE.US,D,20221213,000000,67.1476,67.4097,65.0514,65.8057,9723081.7513067,0
+GE.US,D,20221214,000000,65.472,66.235,64.6454,64.7487,9620007.3610057,0
+GE.US,D,20221215,000000,63.6362,64.5421,62.3883,62.6347,12229653.552414,0
+GE.US,D,20221216,000000,61.8239,62.2691,60.9538,61.7127,12525733.242133,0
+GE.US,D,20221219,000000,61.3949,62.2691,61.3551,62.0385,5535254.9137836,0
+GE.US,D,20221220,000000,62.0227,64.2162,61.8717,63.8428,8777124.3719965,0
+GE.US,D,20221221,000000,64.4069,66.4336,64.3553,65.9488,9506856.8569608,0
+GE.US,D,20221222,000000,65.3129,65.7342,63.803,64.9872,7627778.6274556,0
+GE.US,D,20221223,000000,64.9395,65.4798,64.3434,65.003,4143888.8638669,0
+GE.US,D,20221227,000000,65.1698,66.0322,65.0905,65.8376,5334315.160484,0
+GE.US,D,20221228,000000,65.9567,66.0999,64.6136,65.1462,4868833.7136617,0
+GE.US,D,20221229,000000,65.3687,66.6879,65.1681,66.5607,5556882.9455651,0
+GE.US,D,20221230,000000,65.8932,66.7832,65.7899,66.5926,5193731.0665307,0
+GE.US,D,20230103,000000,66.7992,67.6259,66.3939,67.5383,8059214.3890171,0
+GE.US,D,20230104,000000,54.3692,55.7919,53.05,55.7919,21119178.512408,0
+GE.US,D,20230105,000000,55.5535,56.8648,54.8381,56.6581,16068029.638293,0
+GE.US,D,20230106,000000,57.2303,57.4848,56.229,57.1748,13072532.766678,0
+GE.US,D,20230109,000000,57.2224,58.7405,57.1907,57.7549,9528567.9331369,0
+GE.US,D,20230110,000000,57.3813,59.9006,57.3813,59.8213,11645749.540743,0
+GE.US,D,20230111,000000,60.2584,61.7525,60.012,61.7446,12782877.693301,0
+GE.US,D,20230112,000000,61.8955,62.9526,61.4267,62.6745,14468190.701894,0
+GE.US,D,20230113,000000,62.6108,64.0572,62.3883,63.7394,13901396.351992,0
+GE.US,D,20230117,000000,63.5168,64.1049,63.3897,63.9699,10685300.854046,0
+GE.US,D,20230118,000000,64.3275,64.5182,62.897,63.0003,9857447.6421983,0
+GE.US,D,20230119,000000,61.9433,62.587,60.934,61.0848,13100467.139451,0
+GE.US,D,20230120,000000,61.6651,61.7923,60.1392,61.7366,10394824.144461,0
+GE.US,D,20230123,000000,61.681,63.5963,61.6253,63.3977,13787197.727029,0
+GE.US,D,20230124,000000,61.9909,64.252,61.5698,64.1368,16837603.300657,0
+GE.US,D,20230125,000000,63.4056,64.6534,63.1274,64.2082,10697002.564184,0
+GE.US,D,20230126,000000,64.7567,64.8362,63.6759,64.4865,8192743.4841805,0
+GE.US,D,20230127,000000,64.3752,66.7515,64.2958,66.1475,9801139.7679612,0
+GE.US,D,20230130,000000,65.4958,65.7621,64.1129,64.2401,7205861.515055,0
+GE.US,D,20230131,000000,63.9381,64.3038,63.1592,63.9619,8661199.4302252,0
+GE.US,D,20230201,000000,63.795,65.5435,63.5884,65.4243,9150379.9856988,0
+GE.US,D,20230202,000000,65.3209,66.7832,65.0905,66.7118,10434708.102307,0
+GE.US,D,20230203,000000,66.3701,66.5131,65.0269,65.1382,7270387.0096053,0
+GE.US,D,20230206,000000,64.7487,65.5189,64.5685,65.4481,5447830.5565655,0
+GE.US,D,20230207,000000,65.154,65.4601,64.0097,65.2575,5916602.322959,0
+GE.US,D,20230208,000000,64.9236,65.6468,64.6136,65.1382,4287637.4525512,0
+GE.US,D,20230209,000000,65.4401,65.6715,63.9301,64.2082,4858781.5671783,0
+GE.US,D,20230210,000000,64.2241,64.6534,63.8974,64.6057,4391585.127784,0
+GE.US,D,20230213,000000,64.5342,65.9051,64.4389,65.7103,5135656.6115373,0
+GE.US,D,20230214,000000,65.2733,66.6084,65.1382,66.3939,6754921.6450143,0
+GE.US,D,20230215,000000,65.6548,67.3873,65.5197,67.3715,7337339.6653232,0
+GE.US,D,20230216,000000,66.4495,67.1887,65.9455,66.7992,5669493.6610457,0
+GE.US,D,20230217,000000,66.4336,66.6164,65.3528,65.9965,5567030.7189271,0
+GE.US,D,20230221,000000,65.2812,66.2626,65.0189,65.3766,5123275.4472618,0
+GE.US,D,20230222,000000,65.2971,67.0217,65.2496,66.1157,10874452.078067,0
+GE.US,D,20230223,000000,66.3541,67.0854,65.0905,65.9171,10163160.481682,0
+GE.US,D,20230224,000000,64.9793,66.5846,64.8918,66.4018,8741031.5165856,0
+GE.US,D,20230227,000000,66.7595,67.4429,66.3541,66.6323,8040886.7427939,0
+GE.US,D,20230228,000000,66.4575,68.0708,66.3304,67.3237,11489103.905938,0
+GE.US,D,20230301,000000,67.284,67.8433,66.5607,66.8708,7544402.0553467,0
+GE.US,D,20230302,000000,66.4416,68.1344,66.2648,68.1264,8583219.4855125,0
+GE.US,D,20230303,000000,68.2695,69.1716,67.6735,68.6509,9659086.0398744,0
+GE.US,D,20230306,000000,68.9085,69.8471,68.7733,69.2426,8112182.3644438,0
+GE.US,D,20230307,000000,69.163,69.6561,68.4792,68.7097,8673203.1599195,0
+GE.US,D,20230308,000000,69.012,69.5209,68.4552,69.1789,7624312.392091,0
+GE.US,D,20230309,000000,71.549,75.5099,71.3979,72.8215,35949647.635487,0
+GE.US,D,20230310,000000,73.092,74.9213,72.2092,72.3762,23232432.357589,0
+GE.US,D,20230313,000000,71.3423,72.1615,69.7198,70.7617,14250424.091724,0
+GE.US,D,20230314,000000,72.5074,74.0306,71.7399,72.5114,14267480.882141,0
+GE.US,D,20230315,000000,70.7776,71.39,68.7575,71.39,15159856.800969,0
+GE.US,D,20230316,000000,71.1037,73.2511,70.4435,73.1477,10220775.586729,0
+GE.US,D,20230317,000000,73.0045,73.0364,71.0638,71.8116,12809688.58039,0
+GE.US,D,20230320,000000,72.082,72.5591,71.1117,71.5172,8735297.1191969,0
+GE.US,D,20230321,000000,72.3603,73.9988,72.3444,73.3148,8583500.9886426,0
+GE.US,D,20230322,000000,73.5613,73.6487,71.2229,71.2548,8815021.2063846,0
+GE.US,D,20230323,000000,72.082,73.925,72.0024,72.8454,10872006.510384,0
+GE.US,D,20230324,000000,72.0342,73.45,71.8354,72.6705,8371818.751087,0
+GE.US,D,20230327,000000,73.3943,74.4759,73.2591,74.2135,7550467.5288449,0
+GE.US,D,20230328,000000,74.2373,74.5555,73.6169,74.0782,5040525.4882525,0
+GE.US,D,20230329,000000,74.7383,75.0963,74.4998,74.8101,6183515.2721235,0
+GE.US,D,20230330,000000,74.7224,75.0088,74.4083,74.8021,6645899.3870562,0
+GE.US,D,20230331,000000,75.1837,76.0905,75.0088,76.0348,9279276.212084,0
+GE.US,D,20230403,000000,76.1541,77.1005,75.8438,77.0847,6220775.9225747,0
+GE.US,D,20230404,000000,77.1164,77.841,75.2951,75.5974,8584423.8608354,0
+GE.US,D,20230405,000000,75.5417,75.8121,74.4879,74.9611,10678865.957059,0
+GE.US,D,20230406,000000,74.8576,75.0725,74.3964,74.4441,8052997.8414797,0
+GE.US,D,20230410,000000,74.6271,75.5496,74.452,75.0485,7525620.3895091,0
+GE.US,D,20230411,000000,75.1679,75.5258,74.6669,74.6907,6686060.6725872,0
+GE.US,D,20230412,000000,74.9691,75.2951,74.6111,74.8418,8798399.4483632,0
+GE.US,D,20230413,000000,75.0645,75.311,74.3407,75.0009,11082744.501322,0
+GE.US,D,20230414,000000,74.6509,76.0666,74.6111,75.9076,7236670.8662159,0
+GE.US,D,20230417,000000,76.0508,77.025,75.9354,76.9653,7702433.3974726,0
+GE.US,D,20230418,000000,77.1482,78.3571,77.037,78.3175,8940584.6319948,0
+GE.US,D,20230419,000000,78.4049,78.9856,78.2777,78.7627,7062400.1573991,0
+GE.US,D,20230420,000000,78.9777,79.9082,78.7875,79.3433,8691045.7747517,0
+GE.US,D,20230421,000000,79.5184,79.5979,78.8424,79.1447,5130376.0231789,0
+GE.US,D,20230424,000000,79.2002,80.1468,79.2002,79.654,7860558.8721932,0
+GE.US,D,20230425,000000,81.0854,81.1333,77.5858,78.2936,11689861.12831,0
+GE.US,D,20230426,000000,78.1266,78.3016,76.4246,76.52,8060056.4307031,0
+GE.US,D,20230427,000000,77.1642,78.0947,76.8301,77.9914,9380832.3874929,0
+GE.US,D,20230428,000000,77.2516,79.3115,77.0529,78.7151,6300863.3749719,0
+GE.US,D,20230501,000000,79.1287,81.1253,79.0331,80.4725,7433817.2380769,0
+GE.US,D,20230502,000000,80.02,81.1492,79.6859,80.735,7510820.4868108,0
+GE.US,D,20230503,000000,81.0295,81.8803,80.5754,80.9425,5937974.6895029,0
+GE.US,D,20230504,000000,80.7191,80.9266,77.4744,78.9935,9086598.3521753,0
+GE.US,D,20230505,000000,79.996,80.9346,79.3354,79.7257,6324627.9625939,0
+GE.US,D,20230508,000000,79.7097,80.4166,79.7097,80.2666,4296936.9354589,0
+GE.US,D,20230509,000000,80.1468,81.0455,80.1468,80.3296,6543196.5366611,0
+GE.US,D,20230510,000000,80.7111,80.8627,78.3096,79.1683,5070669.7128035,0
+GE.US,D,20230511,000000,79.0571,79.5184,78.5958,79.1447,5135424.1592195,0
+GE.US,D,20230512,000000,79.2002,79.5343,77.713,78.5799,4347844.527027,0
+GE.US,D,20230515,000000,78.8503,81.3719,78.7549,81.1253,8001166.1203999,0
+GE.US,D,20230516,000000,80.5124,81.3041,80.2426,80.4326,5543598.962723,0
+GE.US,D,20230517,000000,81.0215,82.3815,80.767,82.2945,6895382.9222605,0
+GE.US,D,20230518,000000,81.8332,82.9385,80.9106,82.7239,5792223.7490067,0
+GE.US,D,20230519,000000,83.1293,84.1309,82.5882,82.9226,7255631.2376957,0
+GE.US,D,20230522,000000,82.7949,84.2586,82.7949,83.1532,5013251.723124,0
+GE.US,D,20230523,000000,82.6042,82.8268,80.5515,80.8867,5758028.4424327,0
+GE.US,D,20230524,000000,80.5515,80.7031,79.4627,80.3136,6297013.463999,0
+GE.US,D,20230525,000000,80.6472,81.1963,79.9641,80.743,6760737.8810535,0
+GE.US,D,20230526,000000,80.7989,82.676,80.7749,81.7135,6819963.8955466,0
+GE.US,D,20230530,000000,81.9354,81.9753,80.0599,81.4429,7122819.3676836,0
+GE.US,D,20230531,000000,80.5834,80.9976,79.2997,80.751,13404864.44823,0
+GE.US,D,20230601,000000,80.4964,83.6464,80.3847,83.2482,7823925.6239548,0
+GE.US,D,20230602,000000,83.909,84.8715,83.1413,84.1468,7503258.9699621,0
+GE.US,D,20230605,000000,84.1468,84.1468,82.7949,82.7949,5126588.9781592,0
+GE.US,D,20230606,000000,82.9785,84.3935,82.7949,83.8771,7820920.6313927,0
+GE.US,D,20230607,000000,84.8156,85.3639,84.02,84.3695,9152510.7894489,0
+GE.US,D,20230608,000000,84.1788,85.2769,84.012,84.3615,4493386.7525586,0
+GE.US,D,20230609,000000,84.5371,84.7438,83.5746,84.5451,4383279.5501976,0
+GE.US,D,20230612,000000,84.5531,85.016,84.0279,84.4892,4695001.6363715,0
+GE.US,D,20230613,000000,84.3304,85.2211,84.1548,84.8955,5430286.8540689,0
+GE.US,D,20230614,000000,84.8795,84.9433,82.684,83.2721,6451382.0693574,0
+GE.US,D,20230615,000000,83.0654,84.02,82.7079,83.8372,8763242.2927055,0
+GE.US,D,20230616,000000,84.2666,86.6137,84.2546,84.5371,13779042.601571,0
+GE.US,D,20230620,000000,84.3695,84.4733,82.2466,82.7318,8096833.0133148,0
+GE.US,D,20230621,000000,82.4294,84.0599,82.3815,83.5507,6004166.2516086,0
+GE.US,D,20230622,000000,83.2402,84.1389,83.2211,83.3679,5310763.5892404,0
+GE.US,D,20230623,000000,81.9912,83.0096,81.6337,82.5411,7559126.6852362,0
+GE.US,D,20230626,000000,82.3416,83.5986,82.2067,83.0734,5344743.8942546,0
+GE.US,D,20230627,000000,83.2171,83.6736,82.9984,83.4477,5994293.7823209,0
+GE.US,D,20230628,000000,83.7414,85.3958,83.4876,85.1413,6029753.9518729,0
+GE.US,D,20230629,000000,84.4812,85.7614,84.3384,85.6903,4084745.4836824,0
+GE.US,D,20230630,000000,86.6856,87.6951,86.3743,87.3679,9282545.2416494,0
+GE.US,D,20230703,000000,86.7398,86.9545,85.344,86.1197,3736788.7194133,0
+GE.US,D,20230705,000000,86.0718,86.6816,85.7063,86.4142,4604596.6237381,0
+GE.US,D,20230706,000000,85.905,86.494,84.9912,85.3958,4610714.7383018,0
+GE.US,D,20230707,000000,85.2131,86.5898,85.0543,86.1117,4860516.3752291,0
+GE.US,D,20230710,000000,86.2745,88.1205,86.2426,87.9617,5821985.4996257,0
+GE.US,D,20230711,000000,88.1205,88.7566,87.7223,88.51,4762417.4279626,0
+GE.US,D,20230712,000000,88.5658,89.1069,88.2474,88.494,5419313.7696528,0
+GE.US,D,20230713,000000,88.5339,88.988,88.1915,88.5579,3487225.5692731,0
+GE.US,D,20230714,000000,88.3344,88.51,87.5634,87.7622,3415212.3311398,0
+GE.US,D,20230717,000000,87.8739,89.2506,87.6592,88.4461,4571361.0006657,0
+GE.US,D,20230718,000000,88.2554,88.996,87.9537,88.3823,4490943.7677563,0
+GE.US,D,20230719,000000,87.8021,88.1836,86.6057,87.4517,5620862.6246384,0
+GE.US,D,20230720,000000,87.5714,89.004,87.5076,88.5259,5173685.4091712,0
+GE.US,D,20230721,000000,88.6848,89.0359,87.3958,87.8021,10306500.613483,0
+GE.US,D,20230724,000000,87.8579,88.3184,87.5874,87.7382,6706380.2920141,0
+GE.US,D,20230725,000000,91.1205,93.8739,90.4278,93.237,21389942.250618,0
+GE.US,D,20230726,000000,93.2211,93.4206,90.2849,91.2961,9476690.3200611,0
+GE.US,D,20230727,000000,91.9641,93.3168,91.4629,91.8524,7774503.1478335,0
+GE.US,D,20230728,000000,91.9401,92.1947,90.735,91.0327,5619237.8690695,0
+GE.US,D,20230731,000000,91.0726,91.3192,90.4996,90.913,5184754.6062383,0
+GE.US,D,20230801,000000,90.4757,90.8819,89.3464,90.1014,6615277.1183783,0
+GE.US,D,20230802,000000,89.9026,90.3248,89.075,89.1069,5393733.6079213,0
+GE.US,D,20230803,000000,88.996,90.0615,88.7733,89.4182,4360949.4998731,0
+GE.US,D,20230804,000000,89.7837,90.6193,88.9721,89.9737,6135780.7124735,0
+GE.US,D,20230807,000000,90.3567,91.502,90.3567,91.3033,4152757.1161222,0
+GE.US,D,20230808,000000,91.0327,91.3791,90.0215,90.3647,4748985.8639429,0
+GE.US,D,20230809,000000,90.6433,90.6672,89.1149,89.2666,3911288.029371,0
+GE.US,D,20230810,000000,89.49,91.5499,89.49,90.3807,5870496.9563144,0
+GE.US,D,20230811,000000,90.3567,91.8284,90.2849,91.2003,4476226.7242724,0
+GE.US,D,20230814,000000,91.1205,92.1923,90.8819,91.9561,4930068.8303338,0
+GE.US,D,20230815,000000,91.2402,91.2482,90.3009,90.6034,4288774.1631565,0
+GE.US,D,20230816,000000,90.5076,91.7885,90.2969,90.3807,4628042.7285918,0
+GE.US,D,20230817,000000,90.7071,91.0327,88.2873,88.3025,5751351.9843191,0
+GE.US,D,20230818,000000,87.7781,89.075,87.5555,88.9641,5667408.793075,0
+GE.US,D,20230821,000000,89.1628,89.5124,88.3504,89.1468,3696617.9851728,0
+GE.US,D,20230822,000000,89.2506,89.9657,88.2075,88.8603,3318141.6677922,0
+GE.US,D,20230823,000000,88.7287,90.5315,88.7287,90.3009,3578209.3679831,0
+GE.US,D,20230824,000000,90.0854,90.6911,88.3504,88.3663,4224207.4072368,0
+GE.US,D,20230825,000000,88.6927,89.4262,87.7143,89.1069,3914684.5601546,0
+GE.US,D,20230828,000000,89.5682,90.9449,89.2506,90.6911,3534422.6451997,0
+GE.US,D,20230829,000000,90.4597,92.0519,89.8635,91.7805,5849789.8047117,0
+GE.US,D,20230830,000000,91.399,91.98,90.6832,90.9689,6104246.8833899,0
+GE.US,D,20230831,000000,91.1844,91.4709,90.5714,91.0886,5233698.3258161,0
+GE.US,D,20230901,000000,91.5339,91.8843,90.3488,90.913,4447809.2090412,0
+GE.US,D,20230905,000000,90.4757,90.8739,89.3783,89.8316,4419131.5821296,0
+GE.US,D,20230906,000000,89.8077,90.7789,89.075,89.672,5032363.0891188,0
+GE.US,D,20230907,000000,89.3065,90.0455,88.6608,88.9641,4150904.919905,0
+GE.US,D,20230908,000000,88.7326,89.1548,88.5108,88.9082,3180527.5099087,0
+GE.US,D,20230911,000000,89.3304,90.9609,89.2267,90.929,5287604.2725728,0
+GE.US,D,20230912,000000,90.921,92.9673,90.7231,91.518,5290351.1524443,0
+GE.US,D,20230913,000000,91.2721,91.8045,89.6401,90.4038,3518612.3787112,0
+GE.US,D,20230914,000000,91.0168,93.2769,90.9769,92.0359,6656697.7044745,0
+GE.US,D,20230915,000000,91.8524,92.2426,90.8819,91.9082,8461161.5433928,0
+GE.US,D,20230918,000000,92.1397,93.4525,91.4549,92.7678,4714447.5564637,0
+GE.US,D,20230919,000000,92.3296,92.8555,91.6935,92.4812,3893690.90873,0
+GE.US,D,20230920,000000,92.7358,93.6433,91.3751,91.399,5151212.7652449,0
+GE.US,D,20230921,000000,90.6832,90.9888,89.1788,89.9186,5777841.9086431,0
+GE.US,D,20230922,000000,89.8476,90.0854,88.3903,88.5339,6268212.7419992,0
+GE.US,D,20230925,000000,88.1628,89.15,88.0918,88.9593,4752141.0698174,0
+GE.US,D,20230926,000000,88.3855,89.1341,87.3903,87.5339,6035815.8542611,0
+GE.US,D,20230927,000000,88.0918,88.8715,87.7087,88.2977,5926082.7899943,0
+GE.US,D,20230928,000000,88.4334,89.9657,88.2506,89.4533,5531188.4334223,0
+GE.US,D,20230929,000000,89.684,89.7797,87.518,88.0279,4935419.6633379,0
+GE.US,D,20231002,000000,87.9481,88.5451,86.0766,86.6265,5401543.7478598,0
+GE.US,D,20231003,000000,86.2442,87.5818,85.2322,85.8061,8644578.5813852,0
+GE.US,D,20231004,000000,85.9729,86.9601,85.4868,86.6744,4887717.170541,0
+GE.US,D,20231005,000000,86.2921,86.9082,85.344,86.5706,4830801.7068312,0
+GE.US,D,20231006,000000,86.2761,89.1022,85.9569,88.7598,5296213.720128,0
+GE.US,D,20231009,000000,88.3935,88.4972,87.2235,87.7965,5430841.648409,0
+GE.US,D,20231010,000000,88.5531,89.9697,88.2666,88.7678,5720083.2218613,0
+GE.US,D,20231011,000000,89.182,90.2969,89.0311,90.1852,3588742.2736883,0
+GE.US,D,20231012,000000,90.3767,90.5674,88.1947,88.648,3870611.9633813,0
+GE.US,D,20231013,000000,88.6241,88.7598,86.5227,87.0958,4590574.997305,0
+GE.US,D,20231016,000000,87.502,88.3232,85.9888,86.9042,5629753.1565865,0
+GE.US,D,20231017,000000,86.5946,88.1397,86.0447,87.6057,4927879.4946681,0
+GE.US,D,20231018,000000,86.8093,87.2554,85.5267,85.6544,6094288.5813204,0
+GE.US,D,20231019,000000,85.7342,86.8723,84.9385,85.1604,5046583.1493427,0
+GE.US,D,20231020,000000,84.9625,85.3919,84.0303,84.4685,9736863.1884581,0
+GE.US,D,20231023,000000,84.7869,86.2362,84.5642,84.9545,7316828.2207201,0
+GE.US,D,20231024,000000,88.4254,91.4828,86.2522,90.4717,15940398.817178,0
+GE.US,D,20231025,000000,91.0375,91.0375,88.4573,88.5451,8242961.619402,0
+GE.US,D,20231026,000000,88.9992,89.4374,85.1764,86.6345,9760391.6794688,0
+GE.US,D,20231027,000000,86.984,87.4621,84.1891,84.6832,6692479.9005994,0
+GE.US,D,20231030,000000,85.6145,87.9721,85.5347,87.4381,5624172.1256791,0
+GE.US,D,20231031,000000,87.1995,87.3863,86.0646,86.4988,6363972.6853034,0
+GE.US,D,20231101,000000,86.2362,86.2602,84.269,85.3998,12732821.865434,0
+GE.US,D,20231102,000000,86.6983,86.9721,85.4868,85.822,9419850.8372251,0
+GE.US,D,20231103,000000,86.435,87.1516,86.0686,86.7294,6957534.9136902,0
+GE.US,D,20231106,000000,87.0239,89.0862,86.427,89.0072,6145777.4846002,0
+GE.US,D,20231107,000000,88.672,89.9226,88.2706,89.0231,5249502.0989302,0
+GE.US,D,20231108,000000,89.3416,90.8148,89.174,90.6552,6078969.6310483,0
+GE.US,D,20231109,000000,91.0535,91.3839,89.9226,90.0495,5800039.9038563,0
+GE.US,D,20231110,000000,90.5595,92.0168,90.1293,91.7853,4392973.3485416,0
+GE.US,D,20231113,000000,91.6824,92.8093,91.34,91.9848,5767010.8505561,0
+GE.US,D,20231114,000000,92.7654,93.6089,92.0239,93.3623,6021279.3032364,0
+GE.US,D,20231115,000000,93.1309,93.5611,92.1468,92.6065,5257304.7418258,0
+GE.US,D,20231116,000000,92.8372,94.7239,92.6145,94.7079,5838354.8615421,0
+GE.US,D,20231117,000000,95.0184,95.6161,94.7079,95.4964,5198496.7008033,0
+GE.US,D,20231120,000000,95.4964,96.1405,95.2658,95.6081,5202686.2415565,0
+GE.US,D,20231121,000000,95.3927,95.7518,94.7877,95.4645,3514041.355498,0
+GE.US,D,20231122,000000,95.4725,95.9425,95.0423,95.2338,3782685.6094379,0
+GE.US,D,20231124,000000,95.5363,95.8268,95.2977,95.5283,1986494.1070896,0
+GE.US,D,20231127,000000,95.3136,95.8069,95.0104,95.5283,3993507.6705241,0
+GE.US,D,20231128,000000,95.5283,95.6401,94.4062,94.6369,4388065.4572754,0
+GE.US,D,20231129,000000,95.17,95.3136,94.3184,94.6449,3801665.3844389,0
+GE.US,D,20231130,000000,94.7957,97.0176,94.676,96.9856,10197796.813767,0
+GE.US,D,20231201,000000,96.9058,98.1397,96.7223,97.5435,5681537.1863882,0
+GE.US,D,20231204,000000,96.9936,97.4717,96.4757,96.7702,4758115.1841349,0
+GE.US,D,20231205,000000,96.3559,96.4916,95.5443,95.7358,3696611.6453659,0
+GE.US,D,20231206,000000,96.4118,97.6065,95.3136,95.4006,3973224.3153967,0
+GE.US,D,20231207,000000,95.154,95.5682,94.095,95.1381,5076235.2017181,0
+GE.US,D,20231208,000000,94.8356,96.2019,94.7398,96.0223,4936727.0110369,0
+GE.US,D,20231211,000000,96.0223,96.2769,95.2658,95.7757,4654452.9352161,0
+GE.US,D,20231212,000000,96.34,97.5235,96.0383,97.3998,4675177.0963402,0
+GE.US,D,20231213,000000,97.2482,97.4318,95.9649,96.4916,5518853.4006651,0
+GE.US,D,20231214,000000,96.4517,97.4637,95.4725,96.6273,10478080.355388,0
+GE.US,D,20231215,000000,97.4717,98.4749,97.0096,98.1237,13617205.536059,0
+GE.US,D,20231218,000000,98.4749,98.6057,98.0208,98.4509,5218103.1487168,0
+GE.US,D,20231219,000000,98.498,100.314,98.498,100.282,5970743.5958294,0
+GE.US,D,20231220,000000,99.8755,100.505,98.1157,98.2354,6246107.9434655,0
+GE.US,D,20231221,000000,98.921,101.166,98.8891,101.102,5197028.6033391,0
+GE.US,D,20231222,000000,101.437,101.947,100.473,100.879,4039789.7884434,0
+GE.US,D,20231226,000000,100.967,101.691,100.84,101.5,2485772.8306658,0
+GE.US,D,20231227,000000,101.097,102.3,101.057,102.132,3320178.5354184,0
+GE.US,D,20231228,000000,101.974,102.93,101.822,102.228,3972568.7302033,0
+GE.US,D,20231229,000000,102.164,102.356,101.145,101.678,4449051.1370313,0
+GE.US,D,20240102,000000,101.184,102.089,99.7749,100.34,5198918.6479954,0
+GE.US,D,20240103,000000,99.6792,99.759,98.5076,98.8348,4540003.7730208,0
+GE.US,D,20240104,000000,99.0255,100.193,98.9226,99.3128,4372018.990327,0
+GE.US,D,20240105,000000,99.5036,100.651,99.3687,100.611,4197638.8160275,0
+GE.US,D,20240108,000000,100.555,102.316,98.9537,102.196,6932419.9820573,0
+GE.US,D,20240109,000000,101.392,102.595,101.137,102.595,4823624.0141842,0
+GE.US,D,20240110,000000,102.531,103.702,102.38,103.328,4579513.3601032,0
+GE.US,D,20240111,000000,103.662,103.726,101.822,103.431,5022925.5044685,0
+GE.US,D,20240112,000000,104.045,104.204,102.914,103.4,5650708.1905114,0
+GE.US,D,20240116,000000,102.93,103.447,101.368,101.95,6325797.9460028,0
+GE.US,D,20240117,000000,101.512,102.515,100.532,101.081,5040085.7397273,0
+GE.US,D,20240118,000000,101.336,102.508,100.994,102.412,6519706.9726289,0
+GE.US,D,20240119,000000,102.531,103.607,101.528,103.415,6165531.56625,0
+GE.US,D,20240122,000000,103.79,105.375,103.77,104.547,10070374.417338,0
+GE.US,D,20240123,000000,101.678,105.065,100.778,103.527,13357559.259261,0
+GE.US,D,20240124,000000,103.782,103.876,100.738,103.511,10804346.963846,0
+GE.US,D,20240125,000000,104.077,105.559,103.32,103.511,6097455.4782519,0
+GE.US,D,20240126,000000,103.989,105.351,103.877,104.515,4704821.6130214,0
+GE.US,D,20240129,000000,104.682,105.271,103.32,104.443,6137424.4791377,0
+GE.US,D,20240130,000000,104.746,106.973,104.539,106.698,7885353.4149889,0
+GE.US,D,20240131,000000,106.57,107.128,105.255,105.495,6264601.7679933,0
+GE.US,D,20240201,000000,105.981,107.916,105.535,107.877,6201616.8887004,0
+GE.US,D,20240202,000000,107.893,109.47,107.582,108.777,6114826.5919778,0
+GE.US,D,20240205,000000,108.331,110.45,108.148,109.709,7170698.8423404,0
+GE.US,D,20240206,000000,109.686,110.251,108.808,109.606,6037371.4331104,0
+GE.US,D,20240207,000000,110.434,110.601,109.884,110.338,5818013.894332,0
+GE.US,D,20240208,000000,110.458,111.119,110.14,110.777,4334832.8320694,0
+GE.US,D,20240209,000000,110.745,111.079,110.108,110.96,4332531.997366,0
+GE.US,D,20240212,000000,111.167,112.183,110.657,111.669,4524327.2184054,0
+GE.US,D,20240213,000000,111.398,112.959,110.49,112.943,9070998.7677186,0
+GE.US,D,20240214,000000,113.923,117.03,113.405,116.712,13139421.803042,0
+GE.US,D,20240215,000000,117.11,118.616,116.939,118.202,8642862.7599269,0
+GE.US,D,20240216,000000,118.664,119.787,118.313,118.831,8632124.2760824,0
+GE.US,D,20240220,000000,118.719,119.771,117.76,118.401,7178746.1152717,0
+GE.US,D,20240221,000000,118.281,119.014,117.636,118.759,5314315.6129608,0
+GE.US,D,20240222,000000,119.381,121.293,119.381,120.831,5763200.5556384,0
+GE.US,D,20240223,000000,121.093,122.528,121.022,122.153,7078765.8725247,0
+GE.US,D,20240226,000000,122.416,123.626,122.336,123.3,7719108.3796486,0
+GE.US,D,20240227,000000,123.476,123.492,121.97,122.679,7313381.9746713,0
+GE.US,D,20240228,000000,122.814,125.005,122.543,123.97,7646602.5886129,0
+GE.US,D,20240229,000000,124.272,125.22,123.563,124.989,8191872.7982653,0
+GE.US,D,20240301,000000,125.077,126.925,124.973,126.391,8713700.3516606,0
+GE.US,D,20240304,000000,126.965,128.877,126.335,128.271,8417160.0387015,0
+GE.US,D,20240305,000000,128.678,129.18,124.741,125.762,8017962.0796009,0
+GE.US,D,20240306,000000,126.749,128.247,126.248,127.069,8213357.2973283,0
+GE.US,D,20240307,000000,129.092,132.828,128.717,132.645,14419465.395285,0
+GE.US,D,20240308,000000,135.043,140.064,133.322,133.808,21280029.794914,0
+GE.US,D,20240311,000000,133.115,134.175,129.841,132.693,9355264.196573,0
+GE.US,D,20240312,000000,133.402,133.681,130.598,133.41,6940909.0955863,0
+GE.US,D,20240313,000000,131.856,136.27,131.856,135.561,8477933.204548,0
+GE.US,D,20240314,000000,135.633,136.031,131.952,132.844,9477622.6614101,0
+GE.US,D,20240315,000000,131.968,135.832,131.362,134.549,13287339.240181,0
+GE.US,D,20240318,000000,134.605,136.031,134.302,135.362,6239816.0167374,0
+GE.US,D,20240319,000000,135.282,138.564,134.637,138.19,9377416.4774484,0
+GE.US,D,20240320,000000,137.512,139.242,137.035,138.564,7242254.4250453,0
+GE.US,D,20240321,000000,139.114,141.05,137.895,140.723,7904988.961778,0
+GE.US,D,20240322,000000,140.453,141.409,139.48,139.536,6854353.5266812,0
+GE.US,D,20240325,000000,139.146,139.823,137.656,138.214,6299350.2715897,0
+GE.US,D,20240326,000000,138.214,139.457,137.343,138.262,5066013.7493465,0
+GE.US,D,20240327,000000,139.433,143.687,139.162,143.496,12628881.268552,0
+GE.US,D,20240328,000000,143.36,143.376,138.883,139.839,12143810.585106,0
+GE.US,D,20240401,000000,139.895,140.239,137.872,139.704,7412765.9836572,0
+GE.US,D,20240402,000000,140.28,144.258,133.752,136.228,20526851.52187,0
+GE.US,D,20240403,000000,137.905,147.672,137.765,145.361,16237294.347974,0
+GE.US,D,20240404,000000,146.39,151.72,145.95,147.128,11901354.810674,0
+GE.US,D,20240405,000000,148.266,156.192,148.266,156.022,14804148.441555,0
+GE.US,D,20240408,000000,157.19,157.67,153.427,156.242,9605821.5213187,0
+GE.US,D,20240409,000000,155.853,157.59,150.659,154.216,8824485.064427,0
+GE.US,D,20240410,000000,151.62,157.51,151.381,156.332,8089804.4565803,0
+GE.US,D,20240411,000000,156.791,158.159,154.474,157.4,6073968.8398936,0
+GE.US,D,20240412,000000,155.9,156.98,153.03,154.63,6851291,0
+GE.US,D,20240415,000000,157.2,158.685,152.69,153.7,6423661,0
+GE.US,D,20240416,000000,152.7,157.02,152.0009,156.76,6187178,0
+GE.US,D,20240417,000000,158,158.6799,153.63,155.67,6519865,0
+GE.US,D,20240418,000000,156.68,158,152.88,152.94,6186583,0
+GE.US,D,20240419,000000,153.45,153.525,146.78,148.09,9563530,0
+GE.US,D,20240422,000000,148.83,151.9068,148.83,150.19,7322753,0
+GE.US,D,20240423,000000,157.83,163.65,152.82,162.62,19250917,0
+GE.US,D,20240424,000000,161.87,162.34,155.5601,159.19,10415977,0
+GE.US,D,20240425,000000,158.09,161.48,157.12,161.26,5908202,0
+GE.US,D,20240426,000000,161.01,163.365,160.3114,162.35,5898021,0
+GE.US,D,20240429,000000,163,166.07,163,164.49,5382858,0
+GE.US,D,20240430,000000,163.56,166.2558,161.58,161.82,6723601,0
+GE.US,D,20240501,000000,162.57,163.2999,158.82,159.7,4776317,0
+GE.US,D,20240502,000000,161.39,162.825,159.4205,162.64,5030408,0
+GE.US,D,20240503,000000,165.3,165.3,162.0101,164.11,3968626,0
+GE.US,D,20240506,000000,165.12,167.98,165.03,167.97,4831567,0
+GE.US,D,20240507,000000,167.81,170.8,167.22,168.78,4781831,0
+GE.US,D,20240508,000000,168.1,170.19,168.1,168.86,4878184,0
+GE.US,D,20240509,000000,168.76,169.34,167.13,167.5,4968829,0
+GE.US,D,20240510,000000,167.91,168.74,163.11,163.38,5711329,0
+GE.US,D,20240513,000000,163.08,163.11,158.86,159.5,7768605,0
+GE.US,D,20240514,000000,158.64,160.82,158.0264,160,6103457,0
+GE.US,D,20240515,000000,160,163.74,159.23,163.47,7133332,0
+GE.US,D,20240516,000000,163,163.92,161.09,161.12,4283181,0
+GE.US,D,20240517,000000,161.82,161.88,159.1,159.89,5946278,0
+GE.US,D,20240520,000000,159.92,161.42,158.82,159.28,5586769,0
+GE.US,D,20240521,000000,157.94,161.22,157.36,161,5071258,0
+GE.US,D,20240522,000000,160.49,161.74,159.73,160.81,4432180,0
+GE.US,D,20240523,000000,161.99,166.27,161.75,165.26,7411549,0
+GE.US,D,20240524,000000,165.83,169.15,163.85,167.33,5500252,0
+GE.US,D,20240528,000000,167,168.65,165.309,168.56,5749667,0
+GE.US,D,20240529,000000,166.6,167.4325,163.39,163.6,4820761,0
+GE.US,D,20240530,000000,163.48,165.02,163.19,164.2,4385368,0
+GE.US,D,20240531,000000,164.29,165.35,160.07,165.14,11704762,0
+GE.US,D,20240603,000000,166.12,166.79,159.03,161.46,5220451,0
+GE.US,D,20240604,000000,161,161.98,158.35,161.38,5598552,0
+GE.US,D,20240605,000000,161.83,162.94,160.52,162.55,4279863,0
+GE.US,D,20240606,000000,162.3,163.17,159.7576,160.62,3867335,0
+GE.US,D,20240607,000000,160.7,163.8,160.1,161.92,3341848,0
+GE.US,D,20240610,000000,162,163.9,161.56,162.84,4385869,0
+GE.US,D,20240611,000000,162.03,162.255,159.61,160.36,5106374,0
+GE.US,D,20240612,000000,161.26,162.94,159.18,161.05,5790723,0
+GE.US,D,20240613,000000,160.59,160.63,154.18,155.69,8080897,0
+GE.US,D,20240614,000000,154.22,156.6,153.215,155.88,6247401,0
+GE.US,D,20240617,000000,156.14,167.4999,155.45,163.23,9564829,0
+GE.US,D,20240618,000000,163.4,165.19,162.36,164.97,5105349,0
+GE.US,D,20240620,000000,164.97,166.3,163.05,165,4957156,0
+GE.US,D,20240621,000000,164.5,164.92,161.3,164.24,17196621,0
+GE.US,D,20240624,000000,164.1,164.755,159.2,160.54,5518968,0
+GE.US,D,20240625,000000,159.58,163.65,158.42,159.73,6842543,0
+GE.US,D,20240626,000000,158.57,161.02,157.5174,160.64,3997980,0
+GE.US,D,20240627,000000,160.8,161.85,159.6,160.5,3339660,0
+GE.US,D,20240628,000000,160.26,161.62,157.9,158.97,8641197,0
+GE.US,D,20240701,000000,160.67,161.4,156.05,158.97,4435092,0
+GE.US,D,20240702,000000,158.82,162.94,158.25,161.45,5247310,0
+GE.US,D,20240703,000000,161.88,164.49,161.54,163,2577254,0
+GE.US,D,20240705,000000,163.24,163.24,159.66,160.5,4668292,0
+GE.US,D,20240708,000000,160.8,163.7787,160.65,163.53,3453327,0
+GE.US,D,20240709,000000,163.98,165.58,163.03,163.13,3830435,0
+GE.US,D,20240710,000000,163.15,165.99,162.54,165.7,3904631,0
+GE.US,D,20240711,000000,165.19,165.68,161.79,161.92,4554383,0
+GE.US,D,20240712,000000,161.88,162.2999,158.8,159.01,5983394,0
+GE.US,D,20240715,000000,160.6,160.75,158.6001,159.56,5383328,0
+GE.US,D,20240716,000000,159.88,163.87,159.65,162.85,6500748,0
+GE.US,D,20240717,000000,161.65,161.9524,156.51,156.66,6041174,0
+GE.US,D,20240718,000000,157.37,160.4364,156.42,158.79,5274776,0
+GE.US,D,20240719,000000,159.66,160.44,157.615,159.13,5459798,0
+GE.US,D,20240722,000000,159.97,162.94,159.77,162.76,6350462,0
+GE.US,D,20240723,000000,166,177.2,164.615,172,16428009,0
+GE.US,D,20240724,000000,171.5,172.87,162.05,162.3,7335162,0
+GE.US,D,20240725,000000,163.3,168.2,161.92,164.67,8791544,0
+GE.US,D,20240726,000000,167.25,172.62,166.11,169.81,7297730,0
+GE.US,D,20240729,000000,171.25,172.73,168.4,169.87,4886647,0
+GE.US,D,20240730,000000,170.48,174.7299,167.27,167.48,5329521,0
+GE.US,D,20240731,000000,170.87,171.75,167.955,170.2,5568848,0
+GE.US,D,20240801,000000,170.75,174.6999,168.215,169.75,6112910,0
+GE.US,D,20240802,000000,165.57,167.43,158.36,160.28,8210692,0
+GE.US,D,20240805,000000,152.7,159.9,150.2001,158.36,7064777,0
+GE.US,D,20240806,000000,159.93,165.45,159.76,162.27,5056741,0
+GE.US,D,20240807,000000,164.42,166.27,161.57,162.13,4307514,0
+GE.US,D,20240808,000000,164.48,166.3292,163.56,165.61,3842698,0
+GE.US,D,20240809,000000,165.45,167.88,164.57,167.13,2770097,0
+GE.US,D,20240812,000000,167.63,168.78,164.62,166.87,3173726,0
+GE.US,D,20240813,000000,167.76,168.63,166.25,167.96,2942447,0
+GE.US,D,20240814,000000,168.5,169.18,165.62,167.95,4456230,0
+GE.US,D,20240815,000000,168.75,170.75,168.22,169.94,4162516,0
+GE.US,D,20240816,000000,170.05,170.33,168.86,169.42,3305648,0
+GE.US,D,20240819,000000,169.61,171,168.02,170.93,4506034,0
+GE.US,D,20240820,000000,170.91,170.91,169.185,169.99,2573908,0
+GE.US,D,20240821,000000,170.1,172.19,169.846,171.2,4102938,0
+GE.US,D,20240822,000000,171.74,171.98,168.771,169.68,2996628,0
+GE.US,D,20240823,000000,170,171.38,168.85,171.22,4058017,0
+GE.US,D,20240826,000000,170.54,171.925,169.581,171.22,3707346,0
+GE.US,D,20240827,000000,170.7,171.5,169.6,170.99,3206224,0
+GE.US,D,20240828,000000,171.2,173.17,170.29,171.87,4578674,0
+GE.US,D,20240829,000000,172.62,175.97,172.49,173.58,4262466,0
+GE.US,D,20240830,000000,173.96,174.82,171.77,174.62,5295576,0
+GE.US,D,20240903,000000,174.19,174.75,163.6,164.21,6099644,0
+GE.US,D,20240904,000000,163.5,166.62,163.4,166.36,4112366,0
+GE.US,D,20240905,000000,164.775,166,162.51,163.85,3144178,0
+GE.US,D,20240906,000000,164.51,166.035,160.59,161.23,3954854,0
+GE.US,D,20240909,000000,163.49,166.38,162.91,165.35,3715961,0
+GE.US,D,20240910,000000,167.45,167.73,164.25,166.98,3473215,0
+GE.US,D,20240911,000000,166.24,166.73,162.23,166.35,4257982,0
+GE.US,D,20240912,000000,166.51,170.9701,166.225,169.7,5150129,0
+GE.US,D,20240913,000000,169.41,179.32,169.21,178.28,7360821,0
+GE.US,D,20240916,000000,178.72,181.52,176.2634,181.44,6844607,0
+GE.US,D,20240917,000000,181.51,182.4271,178.99,180.33,5936890,0
+GE.US,D,20240918,000000,181.2,185.7699,180.43,183.55,5686499,0
+GE.US,D,20240919,000000,187.65,187.99,184.28,186.16,5021500,0
+GE.US,D,20240920,000000,185,187.84,184.32,187.43,9895666,0
+GE.US,D,20240923,000000,187.81,189.78,187.4,188.67,3972509,0
+GE.US,D,20240924,000000,188.67,189.8,187.0037,189.66,3648878,0
+GE.US,D,20240925,000000,189.83,190.88,188.195,189.33,3214753,0
+GE.US,D,20240926,000000,189.4,189.55,184.53,184.59,4781453,0
+GE.US,D,20240927,000000,184.17,186.19,183.1261,185.38,4452842,0
+GE.US,D,20240930,000000,185.27,188.71,183.09,188.58,5629896,0
+GE.US,D,20241001,000000,187.49,188.22,184.92,186.3,3794022,0
+GE.US,D,20241002,000000,185.57,188.2,184.725,186.44,2879799,0
+GE.US,D,20241003,000000,186.5,186.71,183.7,183.89,3999527,0
+GE.US,D,20241004,000000,186.58,187.16,184.86,187.08,3978906,0
+GE.US,D,20241007,000000,185.94,187.23,184.8,185.96,2514173,0
+GE.US,D,20241008,000000,187.62,189.88,186.561,187.47,3627186,0
+GE.US,D,20241009,000000,186.63,189.415,186.5,189.28,2312601,0
+GE.US,D,20241010,000000,188.15,189.75,187.3921,188.12,2301059,0
+GE.US,D,20241011,000000,189.41,191.765,189.06,191.16,2983933,0
+GE.US,D,20241014,000000,191.98,193.93,191.66,192.63,3132873,0
+GE.US,D,20241015,000000,193.85,194.3326,189.7601,190.57,3824316,0
+GE.US,D,20241016,000000,190.5,192.22,189.92,192.18,2912845,0
+GE.US,D,20241017,000000,194.09,194.8,192.2,192.62,2633322,0
+GE.US,D,20241018,000000,193.1,193.44,191.14,192.61,3075931,0
+GE.US,D,20241021,000000,192.91,194.39,192.02,194.23,4728833,0
+GE.US,D,20241022,000000,184.5,185,175.75,176.66,15636234,0
+GE.US,D,20241023,000000,179.7,184.98,179.615,181.69,9788582,0
+GE.US,D,20241024,000000,181.9,182.21,179.63,179.74,4366779,0
+GE.US,D,20241025,000000,180,181.42,178.3,179.1,3974941,0
+GE.US,D,20241028,000000,179.98,180.58,175.21,175.36,5687388,0
+GE.US,D,20241029,000000,174.56,174.9,172.77,174.05,5219331,0
+GE.US,D,20241030,000000,172.98,176.53,172.505,174.64,3694047,0
+GE.US,D,20241031,000000,172,173.62,170.43,171.78,5177127,0
+GE.US,D,20241101,000000,172.76,175.27,171.585,171.7,3984932,0
+GE.US,D,20241104,000000,172.3,174.68,171.45,171.76,4197434,0
+GE.US,D,20241105,000000,172.36,175.47,171.77,175.26,3607258,0
+GE.US,D,20241106,000000,181.5,182.06,178.5,180.76,5939501,0
+GE.US,D,20241107,000000,181.02,181.02,176.77,178.85,5084181,0
+GE.US,D,20241108,000000,179.65,186.42,179.45,184.81,4676543,0
+GE.US,D,20241111,000000,186.29,187.47,183.7,184.56,3371921,0
+GE.US,D,20241112,000000,185,185.7,180.59,182.64,3158423,0
+GE.US,D,20241113,000000,182.76,186.3,182.76,183.56,3935215,0
+GE.US,D,20241114,000000,183,183.8,177.49,178.4,5085580,0
+GE.US,D,20241115,000000,177.51,177.918,175.89,176.93,5302109,0
+GE.US,D,20241118,000000,176.96,178.5699,175.13,177.52,2835273,0
+GE.US,D,20241119,000000,176.445,177.88,175.7,177.56,3215966,0
+GE.US,D,20241120,000000,178.16,178.54,176,177.98,3225715,0
+GE.US,D,20241121,000000,178.01,180.94,177.34,178.7,4531958,0
+GE.US,D,20241122,000000,179.25,181.74,178.78,181.15,3405150,0
+GE.US,D,20241125,000000,182.24,183.7,179.55,180.21,9740668,0
+GE.US,D,20241126,000000,180.42,184.93,180.42,184.6,3918940,0
+GE.US,D,20241127,000000,184.64,184.69,180.4401,180.6,2726189,0
+GE.US,D,20241129,000000,181.31,182.97,181.13,182.16,2054660,0
+GE.US,D,20241202,000000,180.8,181.64,179.42,180.44,2817711,0
+GE.US,D,20241203,000000,181.1,182.235,179.907,180.72,2882333,0
+GE.US,D,20241204,000000,180.5,182.9,178,182.65,3713391,0
+GE.US,D,20241205,000000,180.33,180.765,172.71,172.91,7547257,0
+GE.US,D,20241206,000000,173.3,175.83,172.44,175.58,6899599,0
+GE.US,D,20241209,000000,175,176.37,170.771,171.32,6500779,0
+GE.US,D,20241210,000000,171.01,173.155,170.61,171.27,5100310,0
+GE.US,D,20241211,000000,172.19,173.17,167.93,168.64,7606440,0
+GE.US,D,20241212,000000,168.55,169.284,164.45,164.83,7808575,0
+GE.US,D,20241213,000000,165.65,167.87,165.54,166.01,4957058,0
+GE.US,D,20241216,000000,166.2,169.2,165.45,165.79,7436033,0
+GE.US,D,20241217,000000,165.08,166.51,163.53,165.8,4855069,0
+GE.US,D,20241218,000000,165.9,166.63,159.6,159.95,8059085,0
+GE.US,D,20241219,000000,162.18,165.77,162.18,164.8,6257586,0
+GE.US,D,20241220,000000,163.97,169.08,163.16,168.37,9281454,0
+GE.US,D,20241223,000000,168.07,169.33,166.55,169.02,4127655,0
+GE.US,D,20241224,000000,169.605,171.49,168.85,171.49,2235717,0
+GE.US,D,20241226,000000,171.01,172.67,170.13,172.15,3310314,0
+GE.US,D,20241227,000000,170.73,171.465,168.98,170.08,3188394,0
+GE.US,D,20241230,000000,168.07,169.23,166.0117,168.1,4117847,0
+GE.US,D,20241231,000000,168.37,168.547,166.15,166.79,2806894,0
+GE.US,D,20250102,000000,167.87,170.7,167.22,168.59,4149470,0
+GE.US,D,20250103,000000,169.315,172.63,169,171.96,3975729,0
+GE.US,D,20250106,000000,172.75,173.68,171.18,172.45,4980254,0
+GE.US,D,20250107,000000,172.33,173.7,170.78,172.31,6496810,0
+GE.US,D,20250108,000000,171.71,173.58,170.71,172.89,4528044,0
+GE.US,D,20250110,000000,172.295,173.46,170.74,171.69,5131215,0
+GE.US,D,20250113,000000,169.51,172.52,169,171.57,5610767,0
+GE.US,D,20250114,000000,172.78,177.9,172.395,176.86,6432707,0
+GE.US,D,20250115,000000,179.07,180.875,178.88,180.29,7396952,0
+GE.US,D,20250116,000000,181.68,182.88,178.6161,179.74,6144731,0
+GE.US,D,20250117,000000,180.34,183.19,179.96,182.85,5899122,0
+GE.US,D,20250121,000000,184.65,189.32,184.51,187.5,7508406,0
+GE.US,D,20250122,000000,188.125,189.24,186.61,188.36,7457807,0
+GE.US,D,20250123,000000,201.4,207.65,198.1,200.8,14403549,0
+GE.US,D,20250124,000000,202.5,203,195.52,196.75,7835717,0
+GE.US,D,20250127,000000,194.34,196.6299,192.74,194.46,7674813,0
+GE.US,D,20250128,000000,195.295,196.55,191.79,194.43,4858823,0
+GE.US,D,20250129,000000,194.925,199.94,194.925,199.1,5595791,0
+GE.US,D,20250130,000000,199.48,205.93,199.48,205.57,6282073,0
+GE.US,D,20250131,000000,205.84,205.87,203.07,203.57,5514250,0
+GE.US,D,20250203,000000,199.26,204.73,198.97,204.11,4678259,0
+GE.US,D,20250204,000000,202.93,204.54,200.43,202.18,5413812,0
+GE.US,D,20250205,000000,203.5,205.28,201.79,204.58,3239416,0
+GE.US,D,20250206,000000,205,206.1,204.06,206.06,3113444,0
+GE.US,D,20250207,000000,206.48,207.84,204.5,205.28,3954373,0
+GE.US,D,20250210,000000,206.24,206.66,203.4,205.22,3787836,0
+GE.US,D,20250211,000000,204.95,209.1499,204.44,208.82,4110933,0
+GE.US,D,20250212,000000,206.7,211.42,206.14,209.64,4595182,0
+GE.US,D,20250213,000000,211.19,211.3,206.2666,208.36,3763283,0
+GE.US,D,20250214,000000,208.61,209.16,204.97,208.27,4268458,0
+GE.US,D,20250218,000000,209.87,212.1929,209.32,210.08,4395963,0
+GE.US,D,20250219,000000,209.29,211.7808,208.88,210.5,2699066,0
+GE.US,D,20250220,000000,209.825,210.275,207.15,208.74,2969052,0
+GE.US,D,20250221,000000,208.38,209.12,198.44,199.83,5419461,0
+GE.US,D,20250224,000000,202.75,203.25,197.43,198.71,4299102,0
+GE.US,D,20250225,000000,199,200.08,194.84,199.27,4121431,0
+GE.US,D,20250226,000000,201.565,204.6,199.99,201.61,3157616,0
+GE.US,D,20250227,000000,204.255,205.47,201.1,201.43,3480172,0
+GE.US,D,20250228,000000,202,207.32,201.03,206.98,6117448,0
+GE.US,D,20250303,000000,207.1,208.48,200.8109,201.96,5376418,0
+GE.US,D,20250304,000000,198.66,203.035,193.26,198.77,6164224,0
+GE.US,D,20250305,000000,198.87,204.4685,198.69,202.5,6221172,0
+GE.US,D,20250306,000000,199,200.22,195.28,196.05,5621407,0
+GE.US,D,20250307,000000,195.41,195.75,187.6803,193.85,7681445,0
+GE.US,D,20250310,000000,189.44,192.21,187.91,192.12,6194990,0
+GE.US,D,20250311,000000,189.0003,193.68,188.32,191.72,5356713,0
+GE.US,D,20250312,000000,194.75,197.25,192.43,195,4735346,0
+GE.US,D,20250313,000000,194.55,195.6233,191.67,192.42,3837242,0
+GE.US,D,20250314,000000,195.05,197.7,193.6,197.11,3263180,0
+GE.US,D,20250317,000000,197.01,203.6,196.33,202.03,3733000,0
+GE.US,D,20250318,000000,201.75,201.98,199.52,200.79,3983225,0
+GE.US,D,20250319,000000,201.425,206.82,201.32,205.57,3564007,0
+GE.US,D,20250320,000000,205,206.17,203.105,203.93,3970839,0
+GE.US,D,20250321,000000,201.93,204.31,200.82,204.13,7976314,0
+GE.US,D,20250324,000000,206.03,210.88,205.5971,210.23,4043912,0
+GE.US,D,20250325,000000,210.75,212.76,210.2501,212.13,4315235,0
+GE.US,D,20250326,000000,212.35,214.21,206.69,207.37,4792186,0
+GE.US,D,20250327,000000,206.36,207.69,202.8,205.88,3301905,0
+GE.US,D,20250328,000000,205.44,206.86,199.59,199.88,5178747,0
+GE.US,D,20250331,000000,197,201.57,194.4501,200.15,6923117,0
+GE.US,D,20250401,000000,199.415,204.5,198.47,203.79,3853985,0
+GE.US,D,20250402,000000,200.66,202.19,198.425,199.77,6026478,0
+GE.US,D,20250403,000000,189.89,194.15,186.72,187.63,12750477,0
+GE.US,D,20250404,000000,179.68,183.16,165.42,166.81,18167104,0
+GE.US,D,20250407,000000,163.21,175.34,159.36,167.7,18545455,0
+GE.US,D,20250408,000000,176.88,178.35,166.36,169.37,11903411,0
+GE.US,D,20250409,000000,165.81,189.11,165.7,187.27,12548617,0
+GE.US,D,20250410,000000,182.99,185.41,175.96,181.51,8150888,0
+GE.US,D,20250411,000000,180.11,184.25,175.05,181.67,6491121,0
+GE.US,D,20250414,000000,186.67,187.6069,183.83,186,5319143,0
+GE.US,D,20250415,000000,184.01,188.44,182.29,185.67,4999251,0
+GE.US,D,20250416,000000,183.96,185.88,181.28,182.45,5128278,0
+GE.US,D,20250417,000000,183.24,184.24,181.59,181.79,4931986,0
+GE.US,D,20250421,000000,178.62,180.79,176.02,178.35,8501565,0
+GE.US,D,20250422,000000,186.5,190,182.1,189.18,13040978,0
+GE.US,D,20250423,000000,195.5,197.0341,192.57,193.68,7235665,0
+GE.US,D,20250424,000000,194.595,197.7034,194.05,197.41,5906349,0
+GE.US,D,20250425,000000,198.7,199.99,197.26,198.43,4391023,0
+GE.US,D,20250428,000000,199.075,201.4799,198.6,200.86,3416885,0
+GE.US,D,20250429,000000,200.3,202.4281,199.65,200.5,3444238,0
+GE.US,D,20250430,000000,198.735,202.03,196.86,201.54,4436276,0
+GE.US,D,20250501,000000,202.25,205.24,200.86,203.61,4687571,0
+GE.US,D,20250502,000000,206.37,208.72,205.56,207.7,3831677,0
+GE.US,D,20250505,000000,206.31,210.52,205.649,208.94,4466856,0
+GE.US,D,20250506,000000,206.02,209.83,205.92,208.6,3169596,0
+GE.US,D,20250507,000000,208.875,210.63,208.215,209.92,3968437,0
+GE.US,D,20250508,000000,211,216.8,210.51,214.49,5870341,0
+GE.US,D,20250509,000000,215.75,216.12,212.725,214.96,3778216,0
+GE.US,D,20250512,000000,219.34,219.9816,211.15,218.95,5467990,0
+GE.US,D,20250513,000000,219.69,223.55,219.3,221.58,7188720,0
+GE.US,D,20250514,000000,222.94,223.35,220.45,223.24,4764744,0
+GE.US,D,20250515,000000,223.52,230.085,223.45,229.38,7207673,0
+GE.US,D,20250516,000000,229.2,232.32,227.59,231.78,4651677,0
+GE.US,D,20250519,000000,229.5,235.87,228.922,235.29,4734383,0
+GE.US,D,20250520,000000,234.375,236.075,233.8,235.26,4311029,0
+GE.US,D,20250521,000000,234.86,237.3,232.66,233.54,4631038,0
+GE.US,D,20250522,000000,231.19,232.4499,229.42,230.27,6909372,0
+GE.US,D,20250523,000000,228.5,233.6919,228.0063,232.79,4234172,0
+GE.US,D,20250527,000000,235.1,242.28,235.1,241.78,7162378,0
+GE.US,D,20250528,000000,241.78,245.999,241.6,243.67,9570520,0
+GE.US,D,20250529,000000,244.53,244.9441,241.4923,244.16,5245302,0
+GE.US,D,20250530,000000,243.13,246.86,242.3001,245.91,9143044,0
+GE.US,D,20250602,000000,245.85,248.1,244.51,247.48,5450779,0
+GE.US,D,20250603,000000,247.49,250.5,244.18,248.87,6456191,0
+GE.US,D,20250604,000000,249.98,253.0635,249.72,250.88,5811524,0
+GE.US,D,20250605,000000,252.48,253.01,250.11,251.92,4190991,0
+GE.US,D,20250606,000000,253,257.47,252.07,255.63,5796716,0
+GE.US,D,20250609,000000,253.9,255.3199,251.14,251.41,5771646,0
+GE.US,D,20250610,000000,250.6,251.25,239.75,242,11230947,0
+GE.US,D,20250611,000000,242.34,246.96,238.51,245.52,6940798,0
+GE.US,D,20250612,000000,240,243.43,238.6801,239.99,8946617,0
+GE.US,D,20250613,000000,235.01,238,233.7,236.6,7420262,0
+GE.US,D,20250616,000000,237.6,239.94,236.07,236.54,4505620,0
+GE.US,D,20250617,000000,236.415,238.97,234.88,235.75,5614975,0
+GE.US,D,20250618,000000,235.68,239.52,232.24,235.89,7761472,0
+GE.US,D,20250620,000000,239.72,240.8,236.51,239.37,9142146,0
+GE.US,D,20250623,000000,238.965,248.46,238.62,247.81,8052020,0
+GE.US,D,20250624,000000,248.085,249.39,245.57,248.75,5255728,0
+GE.US,D,20250625,000000,250.08,250.9941,248.4767,249.9,5197370,0
+GE.US,D,20250626,000000,251.18,255.48,250,251,6790286,0
+GE.US,D,20250627,000000,251.91,260.55,251.7801,254.51,26988001,0
+GE.US,D,20250630,000000,256.305,257.89,253.87,257.39,8135756,0
+GE.US,D,20250701,000000,255.75,255.75,247.11,249.02,7178305,0
+GE.US,D,20250702,000000,249.065,249.1267,243.66,244.75,6228633,0
+GE.US,D,20250703,000000,245.405,248.7,245,246.88,3089499,0
+GE.US,D,20250707,000000,247.52,249.44,246.48,248.65,5336401,0
+GE.US,D,20250708,000000,248,249.46,243.34,247.05,5994453,0
+GE.US,D,20250709,000000,248.99,251.72,246.8174,250.33,5589463,0
+GE.US,D,20250710,000000,250.69,252.68,246.75,252.57,5463532,0
+GE.US,D,20250711,000000,251.5,256.88,251.4,255.42,7867216,0
+GE.US,D,20250714,000000,256,262.46,256,262.34,7502195,0
+GE.US,D,20250715,000000,263.915,265.06,261.735,264.67,9392434,0
+GE.US,D,20250716,000000,264.27,266.86,262.0342,266.18,11912881,0
+GE.US,D,20250717,000000,269.8,272.8,258.16,260.28,16260190,0
+GE.US,D,20250718,000000,265.39,269.6959,262.555,263.27,8619762,0
+GE.US,D,20250721,000000,263.69,266.25,259.58,262.86,5208459,0
+GE.US,D,20250722,000000,260.73,261.5,254.66,259,4751253,0
+GE.US,D,20250723,000000,260.53,263.73,259.95,263.18,4689791,0
+GE.US,D,20250724,000000,263.5,269.84,263.18,268.01,5206657,0
+GE.US,D,20250725,000000,268.94,272.83,268.255,271.59,4598420,0
+GE.US,D,20250728,000000,273.355,273.4399,267.44,270.61,5006423,0
+GE.US,D,20250729,000000,272.73,273.8,269.115,270.31,4125295,0
+GE.US,D,20250730,000000,270.915,273.63,269.51,273.55,4696997,0
+GE.US,D,20250731,000000,273.065,274.94,269.875,271.08,4523978,0
+GE.US,D,20250801,000000,265.53,270.55,261.71,269.38,4416280,0
+GE.US,D,20250804,000000,270.505,276.845,270.22,276.23,3744039,0
+GE.US,D,20250805,000000,276.32,277,268.62,272.12,4000620,0
+GE.US,D,20250806,000000,273.5,275.05,269.91,272.28,3576773,0
+GE.US,D,20250807,000000,271.95,272.87,268.725,272.02,3050407,0
+GE.US,D,20250808,000000,273.58,277.18,272.58,275.01,4467280,0
+GE.US,D,20250811,000000,275.5,276.41,272.55,275.2,3360062,0
+GE.US,D,20250812,000000,277.985,280.54,275.7,279.63,3631266,0
+GE.US,D,20250813,000000,281,281.5,264.08,268.86,7599558,0
+GE.US,D,20250814,000000,272.99,274.16,269.48,269.7,4481668,0
+GE.US,D,20250815,000000,268.92,269.7,265.205,267.85,5203291,0
+GE.US,D,20250818,000000,267.9,269.61,266.505,268.45,2697038,0
+GE.US,D,20250819,000000,266.67,268.9599,263.8,265.93,3404893,0
+GE.US,D,20250820,000000,265.25,268.94,263.81,266.44,3854703,0
+GE.US,D,20250821,000000,266.975,271.92,266.14,268.71,3266386,0
+GE.US,D,20250822,000000,269.73,272.35,266.37,266.53,5229263,0
+GE.US,D,20250825,000000,267,271.92,266.56,266.61,4301594,0
+GE.US,D,20250826,000000,267.98,274.7,267.42,273.94,4693487,0
+GE.US,D,20250827,000000,273.7,274.6999,272.23,273.35,2705695,0
+GE.US,D,20250828,000000,273.345,276.67,272.13,276,3388070,0
+GE.US,D,20250829,000000,275.835,276.28,271.64,275.2,5037451,0
+GE.US,D,20250902,000000,273.9,275.58,268.01,275.39,4081171,0
+GE.US,D,20250903,000000,275.875,277.32,273.6,275.93,4120447,0
+GE.US,D,20250904,000000,275.93,282.36,275.83,282.27,4591250,0
+GE.US,D,20250905,000000,282.15,284.41,271.8562,279.23,4952558,0
+GE.US,D,20250908,000000,280,282.92,275.49,276.05,5008604,0
+GE.US,D,20250909,000000,275.7,277.0777,273.3,276.24,3074014,0
+GE.US,D,20250910,000000,277.55,283.49,276.89,283.41,3206420,0
+GE.US,D,20250911,000000,283.73,286.91,279.59,281.56,4016758,0
+GE.US,D,20250912,000000,281.56,283.53,280.7,281.69,3249900,0
+GE.US,D,20250915,000000,281.845,287.1099,281.62,286.78,3716566,0
+GE.US,D,20250916,000000,289.87,294.74,288.84,292.97,5538360,0
+GE.US,D,20250917,000000,292.3,292.7084,286.5,289.5,4149556,0
+GE.US,D,20250918,000000,290.9,297.65,290.2101,297.09,3977888,0
+GE.US,D,20250919,000000,297.79,303.03,295.3625,301.14,9652627,0
+GE.US,D,20250922,000000,300.575,301.15,296.345,301.02,4192828,0
+GE.US,D,20250923,000000,301.68,305.775,301.1501,305.63,3637763,0
+GE.US,D,20250924,000000,306.47,307.25,298.79,300.3,5645457,0
+GE.US,D,20250925,000000,298.25,300.24,294.87,297.18,4504487,0
+GE.US,D,20250926,000000,299.73,302,292.75,294.98,3817600,0
+GE.US,D,20250929,000000,296.245,297.93,289.6616,293.63,3861242,0
+GE.US,D,20250930,000000,294.685,301.47,293.91,300.82,4112357,0
+GE.US,D,20251001,000000,296.38,302.23,295.031,300.88,3633324,0
+GE.US,D,20251002,000000,301.775,303.44,296.8,299.45,2508150,0
+GE.US,D,20251003,000000,299.455,302.75,295.4585,297,2817287,0
+GE.US,D,20251006,000000,296.27,299.29,294.75,298.22,2760123,0
+GE.US,D,20251007,000000,298.07,302.74,297.885,301.74,2578760,0
+GE.US,D,20251008,000000,303.4,304.67,299.59,302.56,2658621,0
+GE.US,D,20251009,000000,302.71,304,296.1,299.35,4292539,0
+GE.US,D,20251010,000000,298.4259,300,291.49,291.49,3380016,0
+GE.US,D,20251013,000000,295.53,297.58,293.12,297.53,2604096,0
+GE.US,D,20251014,000000,294.59,302.29,292.01,300.08,2516487,0
+GE.US,D,20251015,000000,301.665,304.95,295.72,300.12,2772978,0
+GE.US,D,20251016,000000,301.5,303.05,297.755,299.84,2623102,0
+GE.US,D,20251017,000000,298.49,302.962,297.3403,300.14,3949310,0
+GE.US,D,20251020,000000,303.34,305.43,301.67,302.68,5058691,0
+GE.US,D,20251021,000000,307.3,316.53,303.03,306.63,6726559,0
+GE.US,D,20251022,000000,307.6,309,294.8,297.89,5212223,0
+GE.US,D,20251023,000000,299,307.09,298.68,306.39,3090967,0
+GE.US,D,20251024,000000,309.19,310.3,303.57,303.87,3586816,0
+GE.US,D,20251027,000000,307.49,313.33,304.5,312.84,4244406,0
+GE.US,D,20251028,000000,312.1,316.67,309.45,309.79,3058121,0
+GE.US,D,20251029,000000,310,315.1199,309.02,314.28,3596846,0
+GE.US,D,20251030,000000,309.4583,314.84,308.5,310.75,3781975,0
+GE.US,D,20251031,000000,311.5,314.92,307.1839,308.95,4024146,0
+GE.US,D,20251103,000000,309.1,311.69,306.28,308.62,3297625,0
+GE.US,D,20251104,000000,305.82,309.23,303.07,304.2,3938190,0
+GE.US,D,20251105,000000,303.39,308.54,302.5,305.11,4711115,0
+GE.US,D,20251106,000000,304.2,308.025,301.44,305.27,3467788,0
+GE.US,D,20251107,000000,303.5,308.92,297.7,307.27,4766822,0
+GE.US,D,20251110,000000,309.935,313.76,308.9201,311.94,3716420,0
+GE.US,D,20251111,000000,310.5,312.72,307.05,310.72,2682215,0
+GE.US,D,20251112,000000,311,312.45,302,309.02,3884528,0
+GE.US,D,20251113,000000,309.98,311.38,302.58,304.17,4153318,0
+GE.US,D,20251114,000000,300.59,306.7999,296.25,304.82,2803395,0
+GE.US,D,20251117,000000,306.82,308.82,298.55,300.13,3076580,0
+GE.US,D,20251118,000000,295.83,301.08,293.75,296.01,4053990,0
+GE.US,D,20251119,000000,295.86,301.67,295.5,300.82,2952617,0
+GE.US,D,20251120,000000,305.2,307.0805,290.48,290.62,3733892,0
+GE.US,D,20251121,000000,290.45,291.7099,284.04,287.44,5604065,0
+GE.US,D,20251124,000000,290,294.82,287.37,294.05,11909236,0
+GE.US,D,20251125,000000,294.24,295.98,286.21,293.44,4693125,0
+GE.US,D,20251126,000000,295.21,298.61,293.46,296.62,4113717,0
+GE.US,D,20251128,000000,296.43,298.68,295.26,298.45,1376364,0
+GE.US,D,20251201,000000,295,296.4,288.03,288.45,3756306,0
+GE.US,D,20251202,000000,290.8,292,288.46,289.32,4255794,0
+GE.US,D,20251203,000000,288.04,289.35,284.5,288.49,4059464,0
+GE.US,D,20251204,000000,288.81,294.535,287.66,291.86,4195268,0
+GE.US,D,20251205,000000,291.67,293.28,282.15,283.94,5220332,0
+GE.US,D,20251208,000000,285,288.84,283.3,287.19,4333230,0
+GE.US,D,20251209,000000,287.19,290.45,284.77,285.31,3553394,0
+GE.US,D,20251210,000000,285.45,285.88,281.31,283.6,5807431,0
+GE.US,D,20251211,000000,282.16,289.36,279.64,288.42,5971450,0
+GE.US,D,20251212,000000,290.93,304.01,290.6959,299.81,9381869,0
+GE.US,D,20251215,000000,301.24,308.06,299.91,300.98,6808632,0
+GE.US,D,20251216,000000,297.66,301.4,296.86,298.73,5271252,0
+GE.US,D,20251217,000000,299,301.23,291.6201,292.18,3802530,0
+GE.US,D,20251218,000000,296,302.31,295.42,301.69,4495485,0
+GE.US,D,20251219,000000,304,308.4269,303.6401,307.21,8856416,0
+GE.US,D,20251222,000000,309.445,316.4,305.93,314.73,6959935,0
+GE.US,D,20251223,000000,315,317.7464,314.1647,315.53,2724952,0
+GE.US,D,20251224,000000,315.95,317.16,315.12,316.75,878482,0
+GE.US,D,20251226,000000,316.75,318.0649,314.54,315.14,1882335,0
+GE.US,D,20251229,000000,313.171,314,311.25,311.58,2773193,0
+GE.US,D,20251230,000000,311.99,312.93,310.56,311.79,3155121,0
+GE.US,D,20251231,000000,312.225,313.3599,307.87,308.03,2555712,0
+GE.US,D,20260102,000000,309.445,320.98,308.66,320.75,4340116,0
+GE.US,D,20260105,000000,323.82,329.4299,323.42,324.32,5628233,0
+GE.US,D,20260106,000000,326,332.79,321.46,327.54,4324700,0
+GE.US,D,20260107,000000,328.52,330.26,322.95,323.64,4656839,0
+GE.US,D,20260108,000000,329.42,330.15,310.2742,314.44,5771678,0
+GE.US,D,20260109,000000,317.105,322.3,315.19,321.59,3508038,0
+GE.US,D,20260112,000000,320.2,324.5416,319.4088,324.17,4125284,0
+GE.US,D,20260113,000000,326,328.09,325,327.23,2783918,0
+GE.US,D,20260114,000000,325,326.3,316.36,318.88,3923648,0
+GE.US,D,20260115,000000,320.59,324.45,317.95,319.94,4044898,0
+GE.US,D,20260116,000000,321.52,325.55,318.7,325.12,4109715,0
+GE.US,D,20260120,000000,321.75,323.88,309.66,312.34,10372231,0
+GE.US,D,20260121,000000,313.06,320.33,310.66,318.5,9783856,0
+GE.US,D,20260122,000000,305.87,310,294.84,295,13938959,0
+GE.US,D,20260123,000000,296.93,299.11,290.07,293.87,7780195,0
+GE.US,D,20260126,000000,293.01,298.73,290.44,295.06,7844821,0
+GE.US,D,20260127,000000,295.51,300.63,294.6,297.47,7452194,0
+GE.US,D,20260128,000000,297,298.27,291.15,292.48,7541250,0
+GE.US,D,20260129,000000,293.04,299.19,290.33,298.86,6149874,0
+GE.US,D,20260130,000000,296.38,307.6,296.38,306.79,7427797,0
+GE.US,D,20260202,000000,305.6,309.66,301.02,308.71,6727200,0
+GE.US,D,20260203,000000,309.885,312.4299,305.0068,309.93,4588112,0
+GE.US,D,20260204,000000,310.01,311.78,302,308.34,6591905,0
+GE.US,D,20260205,000000,306.71,309.23,302.5,306.37,4461919,0
+GE.US,D,20260206,000000,310.69,323.18,310.22,321,5800563,0
+GE.US,D,20260209,000000,321,324.49,316.39,316.74,4706435,0
+GE.US,D,20260210,000000,316.87,320.07,315.88,316.33,4610611,0
+GE.US,D,20260211,000000,319.5,321.78,312.76,313.73,5241143,0
+GE.US,D,20260212,000000,317.78,324.88,311.66,312.89,6163884,0
+GE.US,D,20260213,000000,315.5,326.68,313.525,315.41,4393744,0
+GE.US,D,20260217,000000,315,330.4,314.5,327.08,5863646,0
+GE.US,D,20260218,000000,330.34,331.79,326.495,329.58,3987453,0
diff --git a/daily/us/nyse stocks/1/gel.us.txt b/daily/us/nyse stocks/1/gel.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eaeec996498a4584e744b9151452182ab2f5271f
--- /dev/null
+++ b/daily/us/nyse stocks/1/gel.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GEL.US,D,20050225,000000,4.75436,4.84,4.75436,4.84,10505.62345932,0
+GEL.US,D,20050228,000000,4.90401,4.92573,4.84,4.88247,16578.655373678,0
+GEL.US,D,20050301,000000,4.84,4.92573,4.72002,4.92573,42256.547868615,0
+GEL.US,D,20050302,000000,4.92573,5.15753,4.92573,5.13968,211754.97170585,0
+GEL.US,D,20050303,000000,5.13968,5.16122,5.046,5.13968,99689.489072957,0
+GEL.US,D,20050304,000000,5.07509,5.17819,5.07509,5.17382,38988.040030157,0
+GEL.US,D,20050307,000000,5.17819,5.22105,5.1489,5.18236,16340.477042232,0
+GEL.US,D,20050308,000000,5.09701,5.09701,4.73302,4.73302,63501.848818589,0
+GEL.US,D,20050309,000000,4.51868,4.60451,4.32606,4.45457,137047.399484,0
+GEL.US,D,20050310,000000,4.39027,4.42888,4.3476,4.39871,48794.594620558,0
+GEL.US,D,20050311,000000,4.309,4.35594,4.18069,4.26167,91054.235714256,0
+GEL.US,D,20050314,000000,4.32606,4.39027,4.2832,4.29193,36657.810467093,0
+GEL.US,D,20050315,000000,4.24906,4.30046,4.2318,4.25343,45988.008394601,0
+GEL.US,D,20050316,000000,4.2191,4.27893,4.16749,4.27893,69571.787507864,0
+GEL.US,D,20050317,000000,4.26167,4.27893,4.2318,4.24023,36187.640254368,0
+GEL.US,D,20050318,000000,4.17584,4.24023,4.14189,4.24023,42256.547868615,0
+GEL.US,D,20050321,000000,4.27893,4.27893,4.15469,4.19746,111363.32053889,0
+GEL.US,D,20050322,000000,4.17584,4.22336,4.17584,4.22336,32918.101340883,0
+GEL.US,D,20050323,000000,4.26167,4.26167,4.24023,4.24023,17512.80934896,0
+GEL.US,D,20050324,000000,4.19746,4.23626,4.19358,4.21036,56029.648091364,0
+GEL.US,D,20050328,000000,4.21036,4.22336,4.17584,4.17584,7475.2939523084,0
+GEL.US,D,20050329,000000,4.13316,4.17584,3.86344,3.89768,30584.778552734,0
+GEL.US,D,20050330,000000,3.85491,3.85491,3.64086,3.76917,51596.025471375,0
+GEL.US,D,20050331,000000,3.70497,3.81224,3.64086,3.81224,63966.863656174,0
+GEL.US,D,20050401,000000,3.76917,3.83377,3.64086,3.75201,192844.02461905,0
+GEL.US,D,20050404,000000,3.69207,3.81641,3.53379,3.765,66066.132412988,0
+GEL.US,D,20050405,000000,3.6751,3.76054,3.64086,3.76054,14007.154254084,0
+GEL.US,D,20050406,000000,3.74833,3.83377,3.74833,3.7779,3742.8023512937,0
+GEL.US,D,20050407,000000,3.81224,3.83765,3.7779,3.83765,17739.645855099,0
+GEL.US,D,20050408,000000,3.81641,3.97061,3.81641,3.90622,17739.645855099,0
+GEL.US,D,20050411,000000,3.86771,3.90622,3.81641,3.85491,12613.140816357,0
+GEL.US,D,20050412,000000,3.88904,3.88904,3.85491,3.87634,6302.9616455809,0
+GEL.US,D,20050413,000000,3.85917,3.85917,3.76917,3.84221,13076.093503886,0
+GEL.US,D,20050414,000000,3.76917,3.85491,3.76917,3.77344,6531.8603017757,0
+GEL.US,D,20050415,000000,3.7265,3.83377,3.7265,3.83377,11434.622059462,0
+GEL.US,D,20050418,000000,3.765,3.90622,3.74833,3.87634,12137.815228493,0
+GEL.US,D,20050419,000000,3.7909,3.82931,3.7909,3.81224,23115.671050593,0
+GEL.US,D,20050420,000000,3.76917,3.83377,3.76917,3.83377,939.3093504211,0
+GEL.US,D,20050421,000000,3.79497,3.90622,3.79497,3.86344,5836.915732968,0
+GEL.US,D,20050422,000000,3.81224,3.89342,3.81224,3.89342,2105.4552069812,0
+GEL.US,D,20050425,000000,3.94055,4.00446,3.94055,3.96625,17277.724242598,0
+GEL.US,D,20050426,000000,3.99186,4.25731,3.99186,4.25731,25450.024913769,0
+GEL.US,D,20050427,000000,4.27457,4.2832,4.06905,4.15469,49028.648651892,0
+GEL.US,D,20050428,000000,4.11192,4.11192,4.08622,4.08622,1168.2080066159,0
+GEL.US,D,20050429,000000,4.09039,4.09039,3.89768,4.00446,19613.109180801,0
+GEL.US,D,20050502,000000,3.96198,3.96198,3.7909,3.85491,11671.76931588,0
+GEL.US,D,20050503,000000,3.81224,3.87634,3.765,3.80768,12613.140816357,0
+GEL.US,D,20050504,000000,3.68372,3.91902,3.6751,3.86344,21715.471162699,0
+GEL.US,D,20050505,000000,3.86344,3.87634,3.86344,3.87634,1398.1377378387,0
+GEL.US,D,20050506,000000,3.90622,4.00048,3.89768,4.00048,12841.008397524,0
+GEL.US,D,20050509,000000,3.96198,3.96198,3.89768,3.94055,4904.8239077422,0
+GEL.US,D,20050510,000000,3.95791,3.9965,3.89768,3.89768,9103.3614213698,0
+GEL.US,D,20050511,000000,3.89768,3.91524,3.89768,3.89768,14237.083985307,0
+GEL.US,D,20050512,000000,3.92794,4.00048,3.87634,3.87634,8640.4087338406,0
+GEL.US,D,20050513,000000,3.87634,3.87634,3.87634,3.87634,5370.8698203551,0
+GEL.US,D,20050516,000000,3.90622,3.9965,3.87634,3.87634,1863.1525754236,0
+GEL.US,D,20050517,000000,3.89342,3.89342,3.89342,3.89342,705.25531908675,0
+GEL.US,D,20050518,000000,3.85491,3.85491,3.76917,3.83765,16340.477042232,0
+GEL.US,D,20050519,000000,3.73057,3.93628,3.73057,3.83377,18443.870099158,0
+GEL.US,D,20050520,000000,3.87634,3.95791,3.87634,3.95791,5134.753638965,0
+GEL.US,D,20050523,000000,3.91902,4.11192,3.91902,4.11192,20549.325306139,0
+GEL.US,D,20050524,000000,4.11192,4.11192,4.02619,4.02619,49028.648651892,0
+GEL.US,D,20050525,000000,3.98361,4.04365,3.89768,4.04365,14710.347423115,0
+GEL.US,D,20050526,000000,3.9965,4.00446,3.89768,3.89768,13774.131297778,0
+GEL.US,D,20050527,000000,3.96198,4.01348,3.92794,4.01348,528113.53606766,0
+GEL.US,D,20050531,000000,4.02619,4.02619,3.96198,4.02619,8405.3236274784,0
+GEL.US,D,20050601,000000,3.98361,4.02192,3.98361,4.00446,6302.9616455809,0
+GEL.US,D,20050602,000000,3.97478,3.98361,3.91902,3.91902,13541.108341471,0
+GEL.US,D,20050603,000000,3.89768,3.98768,3.83377,3.85491,24050.856100903,0
+GEL.US,D,20050606,000000,3.83377,3.87634,3.83377,3.85491,5134.753638965,0
+GEL.US,D,20050607,000000,3.83377,3.91902,3.76917,3.91902,10743.801790766,0
+GEL.US,D,20050608,000000,3.95791,4.2191,3.95791,4.17584,49497.787789589,0
+GEL.US,D,20050609,000000,4.06905,4.06905,3.97896,4.04743,78917.451560791,0
+GEL.US,D,20050610,000000,4.02192,4.02619,3.96198,3.96198,26615.139695302,0
+GEL.US,D,20050613,000000,3.94055,3.94055,3.91902,3.91902,3269.5389134855,0
+GEL.US,D,20050614,000000,3.89768,4.00446,3.89342,4.00446,43890.801787843,0
+GEL.US,D,20050615,000000,3.99186,4.02619,3.98361,3.98361,25685.110020132,0
+GEL.US,D,20050616,000000,3.98361,4.00048,3.94481,3.97061,20781.317187417,0
+GEL.US,D,20050617,000000,3.89768,3.98361,3.89768,3.98361,16108.485160954,0
+GEL.US,D,20050620,000000,3.98361,3.98361,3.94055,3.98361,2798.3376257331,0
+GEL.US,D,20050621,000000,3.97896,3.98361,3.85491,3.94055,23814.739919513,0
+GEL.US,D,20050622,000000,3.89768,3.95791,3.85491,3.91902,29421.725921258,0
+GEL.US,D,20050623,000000,3.89768,3.94055,3.89768,3.94055,9339.47760276,0
+GEL.US,D,20050624,000000,3.93201,3.93201,3.85917,3.85917,5836.915732968,0
+GEL.US,D,20050627,000000,3.91524,4.18069,3.91524,4.17584,62099.586780639,0
+GEL.US,D,20050628,000000,4.19746,4.21454,4.11192,4.11192,31517.901452988,0
+GEL.US,D,20050629,000000,4.11192,4.15469,4.05615,4.07332,18208.784992795,0
+GEL.US,D,20050630,000000,4.02619,4.02619,4.00446,4.02192,1633.2228442009,0
+GEL.US,D,20050701,000000,4.02619,4.06042,4.00048,4.06042,37587.840142263,0
+GEL.US,D,20050705,000000,4.04743,4.13316,4.04743,4.13316,12137.815228493,0
+GEL.US,D,20050706,000000,4.09039,4.38591,4.09039,4.3218,62805.873174753,0
+GEL.US,D,20050707,000000,4.39027,4.49754,4.37311,4.49308,29184.57866484,0
+GEL.US,D,20050708,000000,4.49308,4.71139,4.49308,4.67289,38286.909011182,0
+GEL.US,D,20050711,000000,4.71139,4.74166,4.54012,4.56165,44122.793669122,0
+GEL.US,D,20050712,000000,4.58299,4.60451,4.47601,4.60451,40157.279111801,0
+GEL.US,D,20050713,000000,4.54012,4.55311,4.36031,4.45865,28713.377377088,0
+GEL.US,D,20050714,000000,4.50152,4.55311,4.48891,4.48891,8640.4087338406,0
+GEL.US,D,20050715,000000,4.54012,4.56165,4.49308,4.49754,30111.515114926,0
+GEL.US,D,20050718,000000,4.51868,4.65582,4.51868,4.65582,32453.086503298,0
+GEL.US,D,20050719,000000,4.64709,4.81837,4.64709,4.79742,26382.116738995,0
+GEL.US,D,20050720,000000,4.86182,4.93408,4.84,4.92573,45068.28946971,0
+GEL.US,D,20050721,000000,4.92573,4.92573,4.7371,4.7371,13311.178610249,0
+GEL.US,D,20050722,000000,4.81837,4.81837,4.79742,4.81459,18443.870099158,0
+GEL.US,D,20050725,000000,4.81837,5.0715,4.81837,4.87404,35954.617298062,0
+GEL.US,D,20050726,000000,4.90847,4.9298,4.81837,4.89131,41320.331743277,0
+GEL.US,D,20050727,000000,4.81837,4.81837,4.60005,4.65582,31282.816346626,0
+GEL.US,D,20050728,000000,4.60451,4.70295,4.60451,4.65582,13311.178610249,0
+GEL.US,D,20050729,000000,4.69879,4.94716,4.69879,4.82302,10039.577546707,0
+GEL.US,D,20050801,000000,4.88247,4.88247,4.86182,4.8785,34789.502516529,0
+GEL.US,D,20050802,000000,4.8785,5.01185,4.86599,4.97229,63735.902849923,0
+GEL.US,D,20050803,000000,5.01185,5.20409,4.96908,5.13968,122104.02910458,0
+GEL.US,D,20050804,000000,5.05802,5.13968,5.05337,5.05802,41090.402012055,0
+GEL.US,D,20050805,000000,5.05337,5.09701,5.05337,5.05337,37119.732079594,0
+GEL.US,D,20050808,000000,5.07509,5.07509,4.96908,4.97229,24050.856100903,0
+GEL.US,D,20050809,000000,4.98984,4.98984,4.77579,4.92176,33393.426928747,0
+GEL.US,D,20050810,000000,4.81837,4.91691,4.81837,4.91274,10505.62345932,0
+GEL.US,D,20050811,000000,4.91691,4.91691,4.81837,4.83524,1863.1525754236,0
+GEL.US,D,20050812,000000,4.84,4.84,4.68579,4.69015,28019.463883308,0
+GEL.US,D,20050815,000000,4.72876,4.74166,4.66891,4.71139,32453.086503298,0
+GEL.US,D,20050816,000000,4.66009,4.76289,4.66009,4.76289,12613.140816357,0
+GEL.US,D,20050817,000000,4.77143,4.77579,4.73302,4.77579,7009.2480396955,0
+GEL.US,D,20050818,000000,4.75009,4.84,4.75009,4.77579,15416.63381723,0
+GEL.US,D,20050819,000000,4.79742,4.94716,4.78015,4.94716,20549.325306139,0
+GEL.US,D,20050822,000000,4.9298,4.94716,4.88247,4.91691,9339.47760276,0
+GEL.US,D,20050823,000000,4.89131,4.89131,4.77579,4.83136,11671.76931588,0
+GEL.US,D,20050824,000000,4.79742,4.79742,4.77579,4.79742,10743.801790766,0
+GEL.US,D,20050825,000000,4.77579,4.77579,4.71139,4.71139,17045.732361319,0
+GEL.US,D,20050826,000000,4.70722,4.70722,4.62586,4.65582,18208.784992795,0
+GEL.US,D,20050829,000000,4.58299,4.64709,4.58299,4.58715,21950.556269061,0
+GEL.US,D,20050830,000000,4.60005,4.60859,4.50152,4.50152,16810.647254957,0
+GEL.US,D,20050831,000000,4.49754,4.60859,4.49754,4.55738,33393.426928747,0
+GEL.US,D,20050901,000000,4.60859,4.64709,4.55311,4.64709,8640.4087338406,0
+GEL.US,D,20050902,000000,4.75436,5.0715,4.75436,5.01185,110671.46919517,0
+GEL.US,D,20050906,000000,4.98984,5.03271,4.80595,4.96908,19613.109180801,0
+GEL.US,D,20050907,000000,4.8785,4.90401,4.77579,4.77579,12372.900334855,0
+GEL.US,D,20050908,000000,4.8013,4.8013,4.66891,4.66891,29184.57866484,0
+GEL.US,D,20050909,000000,4.71139,4.84,4.71139,4.77579,12613.140816357,0
+GEL.US,D,20050912,000000,4.77143,4.77579,4.71586,4.71586,16108.485160954,0
+GEL.US,D,20050913,000000,4.71586,4.71586,4.62586,4.71139,24283.879057209,0
+GEL.US,D,20050914,000000,4.70295,4.70295,4.58299,4.62586,17277.724242598,0
+GEL.US,D,20050915,000000,4.66891,4.71139,4.4504,4.49754,40157.279111801,0
+GEL.US,D,20050916,000000,4.43314,4.51868,4.36883,4.36883,35489.602460477,0
+GEL.US,D,20050919,000000,4.36883,4.41161,4.32606,4.3476,13076.093503886,0
+GEL.US,D,20050920,000000,4.39027,4.43314,4.24023,4.26167,46468.489357605,0
+GEL.US,D,20050921,000000,4.24023,4.28737,4.11192,4.11192,54629.44820347,0
+GEL.US,D,20050922,000000,4.06905,4.11192,3.98361,4.06905,65609.366175626,0
+GEL.US,D,20050923,000000,4.07749,4.2191,4.05199,4.18069,10505.62345932,0
+GEL.US,D,20050926,000000,4.2832,4.28737,3.94917,4.21036,33150.093222161,0
+GEL.US,D,20050927,000000,4.19746,4.19746,4.11192,4.19746,24283.879057209,0
+GEL.US,D,20050928,000000,4.24023,4.32606,4.17584,4.29193,64434.971718843,0
+GEL.US,D,20050929,000000,4.309,4.50617,4.309,4.50617,9103.3614213698,0
+GEL.US,D,20050930,000000,4.48018,5.046,4.48018,4.96908,35721.594341755,0
+GEL.US,D,20051003,000000,5.11873,5.13968,4.79742,4.88247,42729.811306423,0
+GEL.US,D,20051004,000000,4.84,4.84,4.81459,4.81459,3269.5389134855,0
+GEL.US,D,20051005,000000,4.75436,4.77579,4.62586,4.66009,45524.024632044,0
+GEL.US,D,20051006,000000,4.66891,4.71139,4.66891,4.66891,5370.8698203551,0
+GEL.US,D,20051007,000000,4.69015,4.69015,4.62586,4.62586,6069.9386892744,0
+GEL.US,D,20051010,000000,4.58299,4.58299,4.56165,4.56165,1398.1377378387,0
+GEL.US,D,20051011,000000,4.54012,4.54012,4.36883,4.46321,15169.175810533,0
+GEL.US,D,20051012,000000,4.45457,4.45457,4.36883,4.36883,4434.6536950177,0
+GEL.US,D,20051013,000000,4.3476,4.3476,4.2446,4.2446,3500.4997197361,0
+GEL.US,D,20051014,000000,4.2832,4.36883,4.25343,4.26167,19847.163212136,0
+GEL.US,D,20051017,000000,4.2832,4.39027,4.11619,4.37311,38049.761754764,0
+GEL.US,D,20051018,000000,4.33014,4.36883,4.2832,4.2958,18208.784992795,0
+GEL.US,D,20051019,000000,4.2958,4.43314,4.2958,4.43314,18208.784992795,0
+GEL.US,D,20051020,000000,4.47601,4.49754,4.47601,4.49754,3269.5389134855,0
+GEL.US,D,20051021,000000,4.41161,4.41161,4.30454,4.3476,14475.262316753,0
+GEL.US,D,20051024,000000,4.36883,4.4504,4.32606,4.36883,32918.101340883,0
+GEL.US,D,20051025,000000,4.36883,4.39027,4.19746,4.19746,23575.530513039,0
+GEL.US,D,20051026,000000,4.17584,4.21454,4.17584,4.21454,3968.6077824048,0
+GEL.US,D,20051027,000000,4.24023,4.2832,4.24023,4.2832,7935.1534147539,0
+GEL.US,D,20051028,000000,4.2958,4.30454,4.2958,4.30046,31517.901452988,0
+GEL.US,D,20051031,000000,4.39027,4.41161,4.15469,4.32606,84976.048424758,0
+GEL.US,D,20051101,000000,4.2832,4.45457,4.2832,4.39444,20781.317187417,0
+GEL.US,D,20051102,000000,4.31316,4.31316,4.26167,4.31316,14007.154254084,0
+GEL.US,D,20051103,000000,4.2832,4.42888,4.27457,4.30454,30111.515114926,0
+GEL.US,D,20051104,000000,4.27457,4.40734,4.22336,4.2832,20549.325306139,0
+GEL.US,D,20051107,000000,4.2832,4.41161,4.2832,4.41161,15169.175810533,0
+GEL.US,D,20051108,000000,4.41161,4.57871,4.41161,4.51868,62573.881293475,0
+GEL.US,D,20051109,000000,4.54012,4.64709,4.51868,4.62586,85222.475356428,0
+GEL.US,D,20051110,000000,4.61305,4.71139,4.58299,4.69879,76577.942322475,0
+GEL.US,D,20051111,000000,4.64709,4.90401,4.63866,4.77579,42026.618137392,0
+GEL.US,D,20051114,000000,4.84407,4.84407,4.58299,4.7371,19141.907893049,0
+GEL.US,D,20051115,000000,4.79742,4.81459,4.73302,4.77579,45294.094900822,0
+GEL.US,D,20051116,000000,4.75436,4.89131,4.75436,4.81837,68640.726757666,0
+GEL.US,D,20051117,000000,4.86182,5.03271,4.81837,5.00293,99689.489072957,0
+GEL.US,D,20051118,000000,5.01185,5.01185,4.86182,4.88247,7475.2939523084,0
+GEL.US,D,20051121,000000,4.96908,5.07509,4.96908,5.03271,86851.573900517,0
+GEL.US,D,20051122,000000,4.88247,4.92573,4.84,4.84,20549.325306139,0
+GEL.US,D,20051123,000000,4.92573,4.94716,4.88247,4.94716,9103.3614213698,0
+GEL.US,D,20051125,000000,4.90401,4.98984,4.90401,4.98984,6531.8603017757,0
+GEL.US,D,20051128,000000,5.01185,5.01185,4.88247,4.92176,12137.815228493,0
+GEL.US,D,20051129,000000,4.86182,5.01185,4.86182,4.92573,2798.3376257331,0
+GEL.US,D,20051130,000000,4.9298,4.9298,4.84,4.84,6531.8603017757,0
+GEL.US,D,20051201,000000,4.84,4.86599,4.84,4.86182,13774.131297778,0
+GEL.US,D,20051202,000000,4.84,4.84,4.78015,4.79742,7701.0993834195,0
+GEL.US,D,20051205,000000,4.76716,4.77143,4.63458,4.63458,45068.28946971,0
+GEL.US,D,20051206,000000,4.66891,4.67289,4.51868,4.58299,37827.049548736,0
+GEL.US,D,20051207,000000,4.58299,4.58299,4.49754,4.49754,14941.308229366,0
+GEL.US,D,20051208,000000,4.49754,4.80983,4.49754,4.75436,796131.17882118,0
+GEL.US,D,20051209,000000,4.72002,4.75436,4.62586,4.73302,210358.89611807,0
+GEL.US,D,20051212,000000,4.73302,4.75436,4.67745,4.71586,135183.21583355,0
+GEL.US,D,20051213,000000,4.71139,4.71139,4.66891,4.70295,128640.01370646,0
+GEL.US,D,20051214,000000,4.70722,4.72002,4.64709,4.70722,146622.99326815,0
+GEL.US,D,20051215,000000,4.71139,4.72439,4.66891,4.71139,111833.49075162,0
+GEL.US,D,20051216,000000,4.67745,4.74563,4.66891,4.66891,206621.24914192,0
+GEL.US,D,20051219,000000,4.70722,4.73302,4.66891,4.69433,56500.849379117,0
+GEL.US,D,20051220,000000,4.66891,4.75436,4.66891,4.72002,105301.63044984,0
+GEL.US,D,20051221,000000,4.72002,4.72439,4.65165,4.71139,169964.46974985,0
+GEL.US,D,20051222,000000,4.71139,4.79742,4.71139,4.75853,76113.958559918,0
+GEL.US,D,20051223,000000,4.74166,4.80983,4.67289,4.76289,83811.964718254,0
+GEL.US,D,20051227,000000,4.77579,4.81459,4.71139,4.81459,83117.020149446,0
+GEL.US,D,20051228,000000,4.81837,4.96908,4.81837,4.90847,228800.70406717,0
+GEL.US,D,20051229,000000,4.92573,4.9298,4.82302,4.83524,90819.150607894,0
+GEL.US,D,20051230,000000,4.8268,5.05337,4.79742,4.98984,138681.65340323,0
+GEL.US,D,20060103,000000,4.98984,5.1489,4.92573,5.12698,297208.40786853,0
+GEL.US,D,20060104,000000,5.10506,5.13968,4.93408,4.93844,127711.01510632,0
+GEL.US,D,20060105,000000,4.94716,5.09284,4.91691,4.98984,56500.849379117,0
+GEL.US,D,20060106,000000,4.96908,5.07509,4.92573,4.99857,70977.142770898,0
+GEL.US,D,20060109,000000,5.03271,5.05337,4.88247,4.96452,80076.379892156,0
+GEL.US,D,20060110,000000,4.92573,4.92573,4.81837,4.88247,100624.67412327,0
+GEL.US,D,20060111,000000,4.92573,4.97229,4.89131,4.92573,51358.878214957,0
+GEL.US,D,20060112,000000,4.88247,4.97694,4.86182,4.97694,21249.425250086,0
+GEL.US,D,20060113,000000,4.92573,5.50367,4.89131,5.31164,149883.25250638,0
+GEL.US,D,20060117,000000,5.31164,5.31164,4.92573,5.07509,95951.842096803,0
+GEL.US,D,20060118,000000,4.96908,5.09284,4.94716,5.01185,41552.323624556,0
+GEL.US,D,20060119,000000,5.07509,5.20409,4.93408,5.13134,210586.76369924,0
+GEL.US,D,20060120,000000,5.07509,5.31164,5.03271,5.18236,242102.60300217,0
+GEL.US,D,20060123,000000,5.18236,5.24695,5.11457,5.24695,23348.6940069,0
+GEL.US,D,20060124,000000,5.15268,5.31164,5.12291,5.16596,75875.780228472,0
+GEL.US,D,20060125,000000,5.13968,5.28923,5.02408,5.05065,53229.248315575,0
+GEL.US,D,20060126,000000,5.13968,5.13968,5.02408,5.10079,19847.163212136,0
+GEL.US,D,20060127,000000,5.10079,5.3321,5.03271,5.2776,57890.738516732,0
+GEL.US,D,20060130,000000,5.28148,5.4608,5.20409,5.37556,140776.79785993,0
+GEL.US,D,20060131,000000,5.28923,5.41813,5.20409,5.268,188177.37904276,0
+GEL.US,D,20060201,000000,5.24307,5.36712,5.13968,5.19991,69571.787507864,0
+GEL.US,D,20060202,000000,5.16122,5.22494,5.12698,5.20409,62805.873174753,0
+GEL.US,D,20060203,000000,5.22494,5.268,5.13968,5.21261,58599.087060903,0
+GEL.US,D,20060206,000000,5.1489,5.22105,5.1489,5.22105,48330.610858001,0
+GEL.US,D,20060207,000000,5.22105,5.22105,5.00293,5.046,85449.311862567,0
+GEL.US,D,20060208,000000,4.96908,4.96908,4.84,4.84407,58599.087060903,0
+GEL.US,D,20060209,000000,4.86182,4.9298,4.84844,4.84844,31517.901452988,0
+GEL.US,D,20060210,000000,4.84844,4.99857,4.84844,4.97694,32453.086503298,0
+GEL.US,D,20060213,000000,5.03271,5.17382,4.98083,5.13542,72375.280508736,0
+GEL.US,D,20060214,000000,5.18236,5.20409,5.09284,5.09284,51137.197083957,0
+GEL.US,D,20060215,000000,5.22494,5.2549,5.05337,5.05337,96896.306822364,0
+GEL.US,D,20060216,000000,5.05802,5.10079,5.01185,5.01185,33150.093222161,0
+GEL.US,D,20060217,000000,4.98984,5.05065,4.98984,4.99857,12613.140816357,0
+GEL.US,D,20060221,000000,4.92573,5.13542,4.92573,5.01185,25211.846582324,0
+GEL.US,D,20060222,000000,4.97694,5.03271,4.96908,4.97229,40857.379055748,0
+GEL.US,D,20060223,000000,4.96908,5.03271,4.96452,4.97694,31517.901452988,0
+GEL.US,D,20060224,000000,5.03271,5.13968,4.99469,5.06248,64206.073062648,0
+GEL.US,D,20060227,000000,5.07509,5.13968,4.95144,4.95144,88717.819701024,0
+GEL.US,D,20060228,000000,4.95144,5.01185,4.95144,4.96908,18909.916011771,0
+GEL.US,D,20060301,000000,4.93408,5.01185,4.92573,4.94716,58599.087060903,0
+GEL.US,D,20060302,000000,5.01185,5.03271,4.93408,4.94716,32918.101340883,0
+GEL.US,D,20060303,000000,4.88247,5.07509,4.88247,4.96908,74248.743834439,0
+GEL.US,D,20060306,000000,5.01185,5.01185,4.92573,4.92573,12841.008397524,0
+GEL.US,D,20060307,000000,4.92573,4.9298,4.89131,4.89131,31755.048709406,0
+GEL.US,D,20060308,000000,4.91691,4.91691,4.8268,4.90401,31981.885215545,0
+GEL.US,D,20060309,000000,4.88247,4.92573,4.84844,4.92573,36419.632135647,0
+GEL.US,D,20060310,000000,4.88247,5.05337,4.88247,5.01971,42026.618137392,0
+GEL.US,D,20060313,000000,5.03271,5.05337,5.01971,5.01971,3968.6077824048,0
+GEL.US,D,20060314,000000,4.96908,5.01506,4.96908,5.01185,38523.025192572,0
+GEL.US,D,20060315,000000,5.02408,5.12698,5.01185,5.02815,27547.231520527,0
+GEL.US,D,20060316,000000,5.03271,5.13968,5.03271,5.09701,39924.256155494,0
+GEL.US,D,20060317,000000,4.97229,5.31533,4.97229,5.23919,218759.06437041,0
+GEL.US,D,20060320,000000,5.23919,5.23919,5.05802,5.18236,49726.686445784,0
+GEL.US,D,20060321,000000,5.13968,5.20409,5.13968,5.20409,20781.317187417,0
+GEL.US,D,20060322,000000,5.2645,5.3321,5.16122,5.24695,122340.14528597,0
+GEL.US,D,20060323,000000,5.3321,5.35354,5.20409,5.3321,52995.194284241,0
+GEL.US,D,20060324,000000,5.13968,5.27265,5.13968,5.17382,224593.91795332,0
+GEL.US,D,20060327,000000,5.24695,5.28536,5.13968,5.28148,206390.28833567,0
+GEL.US,D,20060328,000000,5.28923,5.28923,5.16122,5.18236,35255.548429142,0
+GEL.US,D,20060329,000000,5.22494,5.268,5.13968,5.22494,69099.555145083,0
+GEL.US,D,20060330,000000,5.22494,5.26024,5.13968,5.26024,92921.512589791,0
+GEL.US,D,20060331,000000,5.18236,5.34617,5.05337,5.34617,190980.87204363,0
+GEL.US,D,20060403,000000,5.35354,5.35354,5.18236,5.18236,123269.14388611,0
+GEL.US,D,20060404,000000,5.13968,5.21727,5.13968,5.21727,127711.01510632,0
+GEL.US,D,20060405,000000,5.21261,5.24307,5.16122,5.16122,48093.463601583,0
+GEL.US,D,20060406,000000,5.13968,5.16122,5.11873,5.13968,31517.901452988,0
+GEL.US,D,20060407,000000,5.17382,5.17382,5.07509,5.13134,51596.025471375,0
+GEL.US,D,20060410,000000,4.44614,5.10506,4.39027,5.10506,797532.4097841,0
+GEL.US,D,20060411,000000,5.0844,5.28923,5.0844,5.13134,203823.94259121,0
+GEL.US,D,20060412,000000,5.16122,5.19157,4.92573,5.13542,25685.110020132,0
+GEL.US,D,20060413,000000,5.07509,5.13968,5.07509,5.13134,56029.648091364,0
+GEL.US,D,20060417,000000,5.11873,5.18236,5.10506,5.13968,35489.602460477,0
+GEL.US,D,20060418,000000,5.12291,5.13134,5.06248,5.09701,25916.070826382,0
+GEL.US,D,20060419,000000,5.07509,5.16122,5.046,5.07955,50893.863377372,0
+GEL.US,D,20060420,000000,5.09701,5.18236,5.09701,5.13968,81246.650048827,0
+GEL.US,D,20060421,000000,5.07509,5.16122,5.07509,5.13968,56735.934485479,0
+GEL.US,D,20060424,000000,5.16122,5.17382,5.09701,5.16596,75646.881572278,0
+GEL.US,D,20060425,000000,5.1489,5.18236,5.12698,5.18236,50664.964721177,0
+GEL.US,D,20060426,000000,5.11873,5.20409,5.11873,5.19157,95248.648927772,0
+GEL.US,D,20060427,000000,5.20409,5.24695,5.1489,5.23425,48557.44736414,0
+GEL.US,D,20060428,000000,5.22494,5.24695,5.16122,5.24695,66307.403969518,0
+GEL.US,D,20060501,000000,5.24695,5.30727,5.13968,5.268,89421.012870055,0
+GEL.US,D,20060502,000000,5.268,5.32007,5.20409,5.28536,97356.166284809,0
+GEL.US,D,20060503,000000,5.3321,5.3321,5.12291,5.19632,42256.547868615,0
+GEL.US,D,20060504,000000,5.20409,5.28148,5.16122,5.268,59538.396411324,0
+GEL.US,D,20060505,000000,5.268,5.37178,5.2549,5.26024,207321.34908586,0
+GEL.US,D,20060508,000000,5.31164,5.3321,5.22494,5.31164,125375.63016812,0
+GEL.US,D,20060509,000000,5.31164,5.32823,5.24695,5.29835,64206.073062648,0
+GEL.US,D,20060510,000000,5.29835,5.29835,5.18236,5.18236,46924.224519939,0
+GEL.US,D,20060511,000000,5.24695,5.28923,5.16596,5.20409,32918.101340883,0
+GEL.US,D,20060512,000000,5.268,5.28923,5.13542,5.13968,44362.003075596,0
+GEL.US,D,20060515,000000,5.12698,5.18236,5.11873,5.11873,44122.793669122,0
+GEL.US,D,20060516,000000,5.12291,5.13968,5.09701,5.12291,27779.223401806,0
+GEL.US,D,20060517,000000,5.13134,5.13968,5.05337,5.11873,61636.63409311,0
+GEL.US,D,20060518,000000,5.07509,5.13134,5.05337,5.12291,33852.255316164,0
+GEL.US,D,20060519,000000,5.13968,5.13968,5.06248,5.09701,31755.048709406,0
+GEL.US,D,20060522,000000,5.05337,5.11021,5.05337,5.07509,28484.478720893,0
+GEL.US,D,20060523,000000,5.05337,5.07509,5.05337,5.07509,24747.862819766,0
+GEL.US,D,20060524,000000,5.07509,5.13968,5.02815,5.08857,109970.33817619,0
+GEL.US,D,20060525,000000,5.03271,5.11457,5.03271,5.10506,16810.647254957,0
+GEL.US,D,20060526,000000,5.10506,5.22494,5.10506,5.21261,38049.761754764,0
+GEL.US,D,20060530,000000,5.13968,5.15268,5.09701,5.1489,33618.20128483,0
+GEL.US,D,20060531,000000,5.07509,5.15753,5.07509,5.14405,45294.094900822,0
+GEL.US,D,20060601,000000,5.16927,5.22105,5.11021,5.22105,21012.277993668,0
+GEL.US,D,20060602,000000,5.20409,5.268,5.16596,5.25015,49028.648651892,0
+GEL.US,D,20060605,000000,5.24695,5.3321,5.16927,5.2776,50429.879614814,0
+GEL.US,D,20060606,000000,5.31164,5.31164,5.24695,5.27265,116038.21471541,0
+GEL.US,D,20060607,000000,5.23919,5.28923,5.22494,5.28923,29654.748877564,0
+GEL.US,D,20060608,000000,5.268,5.268,5.16927,5.18236,41320.331743277,0
+GEL.US,D,20060609,000000,5.13968,5.32823,5.13968,5.29418,61395.36253658,0
+GEL.US,D,20060612,000000,5.31164,5.35354,5.22998,5.34966,239540.38155783,0
+GEL.US,D,20060613,000000,5.32007,5.37556,5.268,5.36198,162494.33117268,0
+GEL.US,D,20060614,000000,5.31164,5.43957,5.31164,5.41813,34088.371497554,0
+GEL.US,D,20060615,000000,5.48147,5.71791,5.48147,5.64886,156421.29925832,0
+GEL.US,D,20060616,000000,5.64886,5.78328,5.56836,5.66748,152458.87792609,0
+GEL.US,D,20060619,000000,5.59058,5.86805,5.59058,5.67185,165761.80793611,0
+GEL.US,D,20060620,000000,5.65342,5.74023,5.65342,5.67476,216433.99018248,0
+GEL.US,D,20060621,000000,5.78328,5.88076,5.6412,5.67476,307714.03132785,0
+GEL.US,D,20060622,000000,5.78328,5.97502,5.63179,5.88978,195882.60272629,0
+GEL.US,D,20060623,000000,5.99617,6.05707,5.69726,5.78328,128405.95967513,0
+GEL.US,D,20060626,000000,5.71791,5.91053,5.71791,5.8856,144752.62316753,0
+GEL.US,D,20060627,000000,5.88076,5.88076,5.67476,5.74023,61169.557105469,0
+GEL.US,D,20060628,000000,5.84681,5.84681,5.56836,5.74023,40386.177767996,0
+GEL.US,D,20060629,000000,5.7056,5.82121,5.54713,5.74023,254719.86811864,0
+GEL.US,D,20060630,000000,5.78328,5.98744,5.75671,5.98744,33618.20128483,0
+GEL.US,D,20060703,000000,6.08162,6.08162,5.83371,5.85942,102258.9280425,0
+GEL.US,D,20060705,000000,5.93235,5.9533,5.65342,5.82121,87079.441481684,0
+GEL.US,D,20060706,000000,5.83371,5.88978,5.83371,5.88978,45294.094900822,0
+GEL.US,D,20060707,000000,5.88978,5.88978,5.86805,5.88978,68875.811864028,0
+GEL.US,D,20060710,000000,5.89462,5.91053,5.8856,5.88978,17045.732361319,0
+GEL.US,D,20060711,000000,5.89773,5.98744,5.85942,5.92362,36657.810467093,0
+GEL.US,D,20060712,000000,5.86805,5.97502,5.78328,5.93235,45988.008394601,0
+GEL.US,D,20060713,000000,5.84681,5.91053,5.74023,5.88076,66774.480957158,0
+GEL.US,D,20060714,000000,5.82431,5.82431,5.7473,5.81704,15416.63381723,0
+GEL.US,D,20060717,000000,5.81704,5.82431,5.69726,5.7604,41789.470880974,0
+GEL.US,D,20060718,000000,5.37556,5.67476,5.35354,5.62015,129575.19875677,0
+GEL.US,D,20060719,000000,5.67476,5.78328,5.64886,5.78328,34088.371497554,0
+GEL.US,D,20060720,000000,5.99617,5.99617,5.86805,5.89462,38753.985998823,0
+GEL.US,D,20060721,000000,5.91053,5.9533,5.90122,5.93235,18909.916011771,0
+GEL.US,D,20060724,000000,5.74023,5.93235,5.71791,5.93235,42493.695125033,0
+GEL.US,D,20060725,000000,5.9533,5.98259,5.88978,5.97502,75412.827540943,0
+GEL.US,D,20060726,000000,5.97502,5.99617,5.86805,5.99617,39693.295349244,0
+GEL.US,D,20060727,000000,5.91053,5.99617,5.63179,5.78328,35954.617298062,0
+GEL.US,D,20060728,000000,5.74023,5.82848,4.79742,5.78328,17277.724242598,0
+GEL.US,D,20060731,000000,5.82431,5.88978,5.78328,5.82431,31517.901452988,0
+GEL.US,D,20060801,000000,5.82431,5.97193,5.80297,5.84681,52063.102459015,0
+GEL.US,D,20060802,000000,5.86805,6.03962,5.86805,5.93235,80785.759511354,0
+GEL.US,D,20060803,000000,6.03962,6.03962,5.8504,5.97502,125142.60721181,0
+GEL.US,D,20060804,000000,5.97502,5.99617,5.82848,5.91984,148253.12288726,0
+GEL.US,D,20060807,000000,5.86805,5.99617,5.86805,5.91053,33852.255316164,0
+GEL.US,D,20060808,000000,5.95689,6.0726,5.9373,5.97502,134007.79030173,0
+GEL.US,D,20060809,000000,6.12506,6.53182,6.12506,6.42892,263123.12959606,0
+GEL.US,D,20060810,000000,6.58759,6.76663,6.4682,6.47227,171598.72366908,0
+GEL.US,D,20060811,000000,6.63104,6.63812,6.44589,6.56266,42256.547868615,0
+GEL.US,D,20060814,000000,6.56266,6.68205,6.42892,6.44328,74006.441202881,0
+GEL.US,D,20060815,000000,6.46432,6.87777,6.42494,6.8737,275031.01509333,0
+GEL.US,D,20060816,000000,6.86284,7.02451,6.63812,6.75421,294874.05400536,0
+GEL.US,D,20060817,000000,6.76663,7.06835,6.71522,6.84373,179075.04869642,0
+GEL.US,D,20060818,000000,6.85857,6.8737,6.73414,6.83723,90819.150607894,0
+GEL.US,D,20060821,000000,6.88291,7.00124,6.75004,6.83879,99461.62149179,0
+GEL.US,D,20060822,000000,6.8865,6.91356,6.85294,6.90919,48093.463601583,0
+GEL.US,D,20060823,000000,6.91638,6.91638,6.8316,6.87001,46226.186726047,0
+GEL.US,D,20060824,000000,6.87001,7.14914,6.82851,7.14478,86383.465837848,0
+GEL.US,D,20060825,000000,7.18211,7.48762,7.18211,7.37628,131910.58369498,0
+GEL.US,D,20060828,000000,7.53873,8.2156,7.38074,7.4432,349739.61839022,0
+GEL.US,D,20060829,000000,7.48762,7.70497,7.08076,7.25942,209423.71106776,0
+GEL.US,D,20060830,000000,7.16563,7.28716,7.16116,7.2826,105063.4521184,0
+GEL.US,D,20060831,000000,7.2826,7.38783,7.17076,7.38074,144518.56913619,0
+GEL.US,D,20060901,000000,7.31644,7.38492,7.25942,7.25942,146389.97031184,0
+GEL.US,D,20060905,000000,7.35631,7.55998,7.24652,7.2826,209423.71106776,0
+GEL.US,D,20060906,000000,7.2826,7.33652,7.21277,7.22566,52533.27267174,0
+GEL.US,D,20060907,000000,7.21664,7.21664,6.92996,7.07059,126070.57473692,0
+GEL.US,D,20060908,000000,6.87001,7.00124,6.4069,6.83723,202882.57109073,0
+GEL.US,D,20060911,000000,6.8316,6.91356,6.55859,6.61795,164131.678317,0
+GEL.US,D,20060912,000000,6.55307,6.70349,6.53182,6.66809,67004.410688381,0
+GEL.US,D,20060913,000000,6.58759,6.73414,6.58759,6.68593,54161.340140801,0
+GEL.US,D,20060914,000000,6.74509,6.84373,6.6903,6.84373,77511.065222729,0
+GEL.US,D,20060915,000000,6.848,7.1312,6.65626,7.04197,92921.512589791,0
+GEL.US,D,20060918,000000,7.21277,7.2826,6.85857,6.8865,60937.56522419,0
+GEL.US,D,20060919,000000,6.86284,6.93848,6.63812,6.93848,72375.280508736,0
+GEL.US,D,20060920,000000,6.95284,6.95284,6.64287,6.68205,104594.3129807,0
+GEL.US,D,20060921,000000,6.66809,7.08813,6.6486,6.77167,88953.935882414,0
+GEL.US,D,20060922,000000,6.7195,6.76275,6.6645,6.76275,34789.502516529,0
+GEL.US,D,20060925,000000,6.6903,6.70349,6.53561,6.55307,139380.72227215,0
+GEL.US,D,20060926,000000,6.54976,6.60068,6.53182,6.55307,41320.331743277,0
+GEL.US,D,20060927,000000,6.61795,6.68593,6.56266,6.62154,48557.44736414,0
+GEL.US,D,20060928,000000,6.56674,6.72968,6.56674,6.71522,23575.530513039,0
+GEL.US,D,20060929,000000,6.6486,6.78089,6.57489,6.6936,67944.75111383,0
+GEL.US,D,20061002,000000,6.60893,6.79669,6.42494,6.60893,135183.21583355,0
+GEL.US,D,20061003,000000,6.63812,6.66023,6.4169,6.51107,146622.99326815,0
+GEL.US,D,20061004,000000,6.49342,6.55307,6.20294,6.55307,297911.60103756,0
+GEL.US,D,20061005,000000,6.33931,6.68205,6.33931,6.65199,95489.920484302,0
+GEL.US,D,20061006,000000,6.57013,6.81085,6.52047,6.77167,35721.594341755,0
+GEL.US,D,20061009,000000,6.6903,6.77167,6.65626,6.6936,34789.502516529,0
+GEL.US,D,20061010,000000,6.71261,6.76275,6.58759,6.67362,24747.862819766,0
+GEL.US,D,20061011,000000,6.62561,6.76663,6.62561,6.67362,22642.407612785,0
+GEL.US,D,20061012,000000,6.73414,7.10938,6.73414,6.88291,43890.801787843,0
+GEL.US,D,20061013,000000,6.9834,7.25253,6.9834,7.14478,43890.801787843,0
+GEL.US,D,20061016,000000,7.19501,7.25699,7.10938,7.15224,51828.017352653,0
+GEL.US,D,20061017,000000,7.17474,7.17474,7.08813,7.14914,31282.816346626,0
+GEL.US,D,20061018,000000,7.17076,7.17076,6.87777,6.89639,33150.093222161,0
+GEL.US,D,20061019,000000,6.8737,7.16563,6.86284,7.16563,40157.279111801,0
+GEL.US,D,20061020,000000,7.10938,7.16563,7.08813,7.16563,6069.9386892744,0
+GEL.US,D,20061023,000000,7.15224,7.17076,6.85294,6.92705,106698.73711265,0
+GEL.US,D,20061024,000000,6.89639,7.2826,6.87777,7.02451,58141.289748513,0
+GEL.US,D,20061025,000000,7.06835,7.17474,7.03819,7.1312,40624.356099442,0
+GEL.US,D,20061026,000000,7.14478,7.2826,7.12451,7.24652,84052.205199756,0
+GEL.US,D,20061027,000000,7.20093,7.49935,7.20093,7.41381,54161.340140801,0
+GEL.US,D,20061030,000000,7.49529,7.49529,7.12451,7.33652,105528.46695598,0
+GEL.US,D,20061031,000000,7.16563,7.32556,7.04576,7.32556,28713.377377088,0
+GEL.US,D,20061101,000000,7.29501,7.36173,7.16563,7.19501,27779.223401806,0
+GEL.US,D,20061102,000000,7.25253,7.50566,7.21664,7.48384,106698.73711265,0
+GEL.US,D,20061103,000000,7.48762,7.66704,7.39635,7.58509,56262.671047671,0
+GEL.US,D,20061106,000000,7.58509,7.61991,7.53873,7.54417,91281.072220395,0
+GEL.US,D,20061107,000000,7.29501,7.53873,7.29501,7.50566,105763.55206234,0
+GEL.US,D,20061108,000000,7.5143,7.71088,7.49529,7.71088,83586.159287143,0
+GEL.US,D,20061109,000000,7.61051,8.09233,7.61051,7.91795,217120.68615107,0
+GEL.US,D,20061110,000000,8.08729,8.2283,8.01358,8.06925,131910.58369498,0
+GEL.US,D,20061113,000000,8.12531,8.13821,7.69236,7.89914,108098.93700055,0
+GEL.US,D,20061114,000000,7.93366,8.06682,7.78226,8.06682,84517.220037341,0
+GEL.US,D,20061115,000000,8.00194,8.2189,7.97119,8.18834,130511.41488211,0
+GEL.US,D,20061116,000000,8.21201,8.2189,7.54417,7.96867,71208.103577148,0
+GEL.US,D,20061117,000000,8.04258,8.28776,8.04258,8.25284,167863.13884298,0
+GEL.US,D,20061120,000000,8.25284,8.39502,8.21201,8.32684,37359.972561096,0
+GEL.US,D,20061121,000000,8.27495,8.60539,8.25885,8.60539,93850.511189933,0
+GEL.US,D,20061122,000000,8.61169,8.62973,8.48125,8.53216,129805.128488,0
+GEL.US,D,20061124,000000,8.56563,8.56563,8.48125,8.54186,16810.647254957,0
+GEL.US,D,20061127,000000,8.52072,8.52072,8.33363,8.45128,64206.073062648,0
+GEL.US,D,20061128,000000,8.39852,8.39852,8.309,8.36864,61395.36253658,0
+GEL.US,D,20061129,000000,8.35322,8.50132,8.29367,8.35322,131910.58369498,0
+GEL.US,D,20061130,000000,8.42839,8.42839,8.36157,8.41083,55101.68056625,0
+GEL.US,D,20061201,000000,8.36157,8.40376,8.25885,8.38183,21249.425250086,0
+GEL.US,D,20061204,000000,8.32684,8.37825,8.22394,8.35322,96896.306822364,0
+GEL.US,D,20061205,000000,8.52334,8.58095,8.3572,8.48125,44122.793669122,0
+GEL.US,D,20061206,000000,8.43285,8.58095,8.42839,8.53575,53465.364496966,0
+GEL.US,D,20061207,000000,8.56563,8.84349,8.52334,8.57523,154794.26286429,0
+GEL.US,D,20061208,000000,8.73399,8.73399,8.52334,8.52334,46226.186726047,0
+GEL.US,D,20061211,000000,8.52334,8.69559,8.46001,8.69559,119069.57529745,0
+GEL.US,D,20061212,000000,8.56563,8.63604,8.54545,8.57523,68404.610576276,0
+GEL.US,D,20061213,000000,8.65049,8.80178,8.46001,8.56213,26382.116738995,0
+GEL.US,D,20061214,000000,8.48474,8.56213,8.48474,8.56213,15416.63381723,0
+GEL.US,D,20061215,000000,8.58648,8.58648,8.45467,8.56213,43890.801787843,0
+GEL.US,D,20061218,000000,8.55408,8.55408,8.51199,8.53216,18208.784992795,0
+GEL.US,D,20061219,000000,8.50132,8.51635,8.41791,8.42044,23814.739919513,0
+GEL.US,D,20061220,000000,8.48474,8.56213,8.20696,8.25284,67705.541707356,0
+GEL.US,D,20061221,000000,8.25885,8.33363,8.13821,8.33363,21950.556269061,0
+GEL.US,D,20061222,000000,8.3378,8.36515,8.18834,8.30134,17512.80934896,0
+GEL.US,D,20061226,000000,8.35322,8.42839,8.26807,8.28776,6767.9764831659,0
+GEL.US,D,20061227,000000,8.309,8.44595,8.309,8.32937,19847.163212136,0
+GEL.US,D,20061228,000000,8.309,8.309,8.13821,8.24606,12372.900334855,0
+GEL.US,D,20061229,000000,8.26807,8.52334,8.19853,8.34382,75412.827540943,0
+GEL.US,D,20070103,000000,8.26807,8.52072,8.22394,8.37379,128405.95967513,0
+GEL.US,D,20070104,000000,8.35322,8.4249,8.309,8.36864,56029.648091364,0
+GEL.US,D,20070105,000000,8.46272,8.46272,8.11852,8.17719,73301.185883795,0
+GEL.US,D,20070108,000000,8.07682,8.39143,8.07682,8.27069,130511.41488211,0
+GEL.US,D,20070109,000000,8.22394,8.33363,8.11852,8.22394,73301.185883795,0
+GEL.US,D,20070110,000000,8.22394,8.22394,8.18223,8.18834,17512.80934896,0
+GEL.US,D,20070111,000000,8.13821,8.18223,8.13821,8.17719,42026.618137392,0
+GEL.US,D,20070112,000000,8.27069,8.45128,8.18495,8.37379,58599.087060903,0
+GEL.US,D,20070116,000000,8.27069,8.39502,8.21201,8.35322,129344.23795052,0
+GEL.US,D,20070117,000000,8.39143,8.46001,8.35322,8.38183,46468.489357605,0
+GEL.US,D,20070118,000000,8.3572,8.36157,8.309,8.34896,183272.55513502,0
+GEL.US,D,20070119,000000,8.31404,8.44595,8.31404,8.36157,33150.093222161,0
+GEL.US,D,20070122,000000,8.46805,8.46805,8.27758,8.35322,38523.025192572,0
+GEL.US,D,20070123,000000,8.3572,8.46272,8.3378,8.35322,145910.52042387,0
+GEL.US,D,20070124,000000,8.32345,8.41083,8.32345,8.35322,71208.103577148,0
+GEL.US,D,20070125,000000,8.37379,8.48987,8.3572,8.43721,45068.28946971,0
+GEL.US,D,20070126,000000,8.43721,8.50132,8.3572,8.39502,31048.762315292,0
+GEL.US,D,20070129,000000,8.49269,8.56563,8.44595,8.51635,83811.964718254,0
+GEL.US,D,20070130,000000,8.54545,8.54545,8.42044,8.48125,30111.515114926,0
+GEL.US,D,20070131,000000,8.56213,8.56213,8.36864,8.48125,105763.55206234,0
+GEL.US,D,20070201,000000,8.39852,8.52683,8.39852,8.46805,15416.63381723,0
+GEL.US,D,20070202,000000,8.47319,8.56213,8.43721,8.49696,27547.231520527,0
+GEL.US,D,20070205,000000,8.49696,8.53575,8.46805,8.47591,181873.38632215,0
+GEL.US,D,20070206,000000,8.46805,8.55408,8.46001,8.53216,110425.0422635,0
+GEL.US,D,20070207,000000,8.46001,8.56563,8.46001,8.52683,38286.909011182,0
+GEL.US,D,20070208,000000,8.51199,8.56213,8.46001,8.55408,12372.900334855,0
+GEL.US,D,20070209,000000,8.54545,8.55408,8.40822,8.54545,24979.854701045,0
+GEL.US,D,20070212,000000,8.50132,8.56213,8.46001,8.46001,88016.688682049,0
+GEL.US,D,20070213,000000,8.52334,8.52334,8.43721,8.47591,11906.854422242,0
+GEL.US,D,20070214,000000,8.51199,8.51199,8.41791,8.46001,35489.602460477,0
+GEL.US,D,20070215,000000,8.44245,8.49696,8.35322,8.3572,24050.856100903,0
+GEL.US,D,20070216,000000,8.39143,8.46001,8.35322,8.44245,26851.255876692,0
+GEL.US,D,20070220,000000,8.43721,8.43721,8.2283,8.27069,86148.380731486,0
+GEL.US,D,20070221,000000,8.18495,8.24101,8.03433,8.24101,36657.810467093,0
+GEL.US,D,20070222,000000,8.23752,8.37379,8.10834,8.26807,74006.441202881,0
+GEL.US,D,20070223,000000,8.37379,8.46001,8.14237,8.39502,56735.934485479,0
+GEL.US,D,20070226,000000,8.39502,8.43721,8.122,8.39502,106523.45435791,0
+GEL.US,D,20070227,000000,8.39502,8.45128,8.14237,8.28776,56500.849379117,0
+GEL.US,D,20070228,000000,8.24692,8.50132,8.24692,8.41791,32918.101340883,0
+GEL.US,D,20070301,000000,8.42044,8.42044,8.24692,8.34896,61636.63409311,0
+GEL.US,D,20070302,000000,8.30464,8.34896,8.26807,8.34896,12613.140816357,0
+GEL.US,D,20070305,000000,8.309,8.309,8.06178,8.11852,182572.45519107,0
+GEL.US,D,20070306,000000,8.09486,8.22394,8.09486,8.14237,34551.324185083,0
+GEL.US,D,20070307,000000,8.14237,8.27069,8.1127,8.18834,60233.340980131,0
+GEL.US,D,20070308,000000,8.18834,8.24606,8.18834,8.24606,62333.640811973,0
+GEL.US,D,20070309,000000,8.2028,8.56563,8.2028,8.56563,123269.14388611,0
+GEL.US,D,20070312,000000,8.56563,8.90866,8.56563,8.83941,72142.25755243,0
+GEL.US,D,20070313,000000,8.83941,8.92632,8.69927,8.78161,64206.073062648,0
+GEL.US,D,20070314,000000,8.78161,8.80178,8.65591,8.69927,109497.07473839,0
+GEL.US,D,20070315,000000,8.81924,8.81924,8.71644,8.78161,77745.119254063,0
+GEL.US,D,20070316,000000,8.71644,9.42803,8.71644,9.09895,172537.00194447,0
+GEL.US,D,20070319,000000,9.09895,9.1229,8.83747,9.09895,130973.33649461,0
+GEL.US,D,20070320,000000,9.09226,9.27382,9.08217,9.19652,126544.86924976,0
+GEL.US,D,20070321,000000,9.20515,9.34365,9.06704,9.08217,121401.86701057,0
+GEL.US,D,20070322,000000,9.12863,9.21087,9.03591,9.21087,94087.658446351,0
+GEL.US,D,20070323,000000,9.21087,9.21087,9.06045,9.08682,114631.82837735,0
+GEL.US,D,20070326,000000,9.18508,9.18508,9.06045,9.08217,76816.120653921,0
+GEL.US,D,20070327,000000,9.05104,9.38923,9.05104,9.07742,230665.91879265,0
+GEL.US,D,20070328,000000,9.11234,9.21281,9.08682,9.15734,50191.701283369,0
+GEL.US,D,20070329,000000,9.23017,9.25248,9.12863,9.12863,41552.323624556,0
+GEL.US,D,20070330,000000,9.12863,9.14967,8.84349,9.14104,68875.811864028,0
+GEL.US,D,20070402,000000,9.09226,9.21757,9.06045,9.14395,161795.26230376,0
+GEL.US,D,20070403,000000,9.14395,9.16025,9.11234,9.11806,97825.305422506,0
+GEL.US,D,20070404,000000,9.1937,9.20515,9.11234,9.16403,12137.815228493,0
+GEL.US,D,20070405,000000,9.24375,9.61618,9.14395,9.43675,72605.210239959,0
+GEL.US,D,20070409,000000,9.36013,9.45324,9.09895,9.11234,69099.555145083,0
+GEL.US,D,20070410,000000,9.08217,9.1229,8.92069,9.0557,85222.475356428,0
+GEL.US,D,20070411,000000,8.84349,9.05104,8.57086,8.89751,58370.188404708,0
+GEL.US,D,20070412,000000,8.82565,8.88626,8.67309,8.88257,94087.658446351,0
+GEL.US,D,20070413,000000,8.86211,8.88257,8.84349,8.84349,28249.39361453,0
+GEL.US,D,20070416,000000,8.90314,8.90866,8.72565,8.78161,76345.950441197,0
+GEL.US,D,20070417,000000,8.86579,9.00953,8.86579,8.90866,55325.423847306,0
+GEL.US,D,20070418,000000,8.7109,9.42317,8.7109,9.40087,94555.76650902,0
+GEL.US,D,20070419,000000,9.25927,9.55896,8.78161,9.42317,133541.74438912,0
+GEL.US,D,20070420,000000,9.45033,9.49107,9.11234,9.42317,68172.618694997,0
+GEL.US,D,20070423,000000,9.37953,9.46682,9.34365,9.41348,25916.070826382,0
+GEL.US,D,20070424,000000,9.38535,9.42317,9.21087,9.36013,39457.179167854,0
+GEL.US,D,20070425,000000,9.34946,9.61133,9.18701,9.52695,64434.971718843,0
+GEL.US,D,20070426,000000,9.98759,11.9923,9.98759,11.4105,1069058.8008576,0
+GEL.US,D,20070427,000000,11.5355,12.8507,11.5171,12.807,805703.67938025,0
+GEL.US,D,20070430,000000,12.7877,13.0368,12.549,13.0252,336199.54112377,0
+GEL.US,D,20070501,000000,13.0368,13.2735,12.4685,12.9787,142650.26118563,0
+GEL.US,D,20070502,000000,12.8235,13.0621,12.7051,12.9351,104361.29002439,0
+GEL.US,D,20070503,000000,12.8507,13.3812,12.3881,12.3881,260551.62847647,0
+GEL.US,D,20070504,000000,12.4094,13.706,12.4094,13.4985,176279.80429577,0
+GEL.US,D,20070507,000000,13.706,14.4539,13.706,14.0087,313318.95517954,0
+GEL.US,D,20070508,000000,14.1134,14.511,13.7934,14.3918,171128.55345636,0
+GEL.US,D,20070509,000000,14.4218,14.4684,14.1406,14.2918,142650.26118563,0
+GEL.US,D,20070510,000000,14.3443,15.1638,14.2715,15.0076,384756.98848791,0
+GEL.US,D,20070511,000000,14.997,15.1502,14.2181,14.9602,274559.81380558,0
+GEL.US,D,20070514,000000,15.0649,15.2055,14.3957,15.1396,172773.11812586,0
+GEL.US,D,20070515,000000,15.1396,15.1396,14.4654,14.739,205920.11812294,0
+GEL.US,D,20070516,000000,14.7904,14.9698,13.711,14.0969,147314.84461187,0
+GEL.US,D,20070517,000000,13.8157,14.0135,13.2774,13.9457,273163.7382178,0
+GEL.US,D,20070518,000000,13.8438,13.8438,13.2774,13.4122,209423.71106776,0
+GEL.US,D,20070521,000000,13.3065,14.1347,13.2813,14.0562,142770.8969639,0
+GEL.US,D,20070522,000000,14.0969,14.194,13.7739,13.9156,48557.44736414,0
+GEL.US,D,20070523,000000,14.0427,14.5596,14.0427,14.2918,63735.902849923,0
+GEL.US,D,20070524,000000,14.4383,14.5634,13.8681,13.935,80547.581179908,0
+GEL.US,D,20070525,000000,13.9204,14.8021,13.7701,14.6303,234399.44146869,0
+GEL.US,D,20070529,000000,14.9698,15.0745,14.5916,14.9096,256685.09712182,0
+GEL.US,D,20070530,000000,14.8146,15.2055,14.6527,15.0076,96660.190640973,0
+GEL.US,D,20070531,000000,15.1939,15.2055,15.0299,15.1221,82646.849936722,0
+GEL.US,D,20070601,000000,15.1356,15.1396,14.5877,14.6265,77981.235435454,0
+GEL.US,D,20070604,000000,14.6982,15.0561,14.6828,14.963,52533.27267174,0
+GEL.US,D,20070605,000000,14.8971,14.9602,14.7806,14.8457,23348.6940069,0
+GEL.US,D,20070606,000000,14.9534,15.0484,13.58,14.1677,243953.38267726,0
+GEL.US,D,20070607,000000,14.1183,14.2967,13.4782,13.706,127944.03806263,0
+GEL.US,D,20070608,000000,13.4782,14.6071,13.3695,14.288,212920.08648739,0
+GEL.US,D,20070611,000000,14.4005,14.4005,14.1735,14.2424,94790.851615382,0
+GEL.US,D,20070612,000000,14.2376,14.5256,14.1793,14.2279,41320.331743277,0
+GEL.US,D,20070613,000000,14.2647,14.4539,14.1842,14.2424,121401.86701057,0
+GEL.US,D,20070614,000000,14.3326,14.5916,14.2424,14.4383,65609.366175626,0
+GEL.US,D,20070615,000000,14.546,14.5596,14.0708,14.0785,62099.586780639,0
+GEL.US,D,20070618,000000,14.1871,14.2279,14.0087,14.1347,161331.27854121,0
+GEL.US,D,20070619,000000,14.1347,14.3123,14.0135,14.158,54161.340140801,0
+GEL.US,D,20070620,000000,13.935,14.6217,13.935,14.2812,81710.633811385,0
+GEL.US,D,20070621,000000,14.2812,14.5848,13.706,14.5275,73543.488515352,0
+GEL.US,D,20070622,000000,14.4345,14.8379,13.9844,14.2463,109730.09769469,0
+GEL.US,D,20070625,000000,14.3374,14.3491,14.064,14.1735,190743.72478721,0
+GEL.US,D,20070626,000000,14.2181,14.8224,14.2143,14.7758,852628.93497521,0
+GEL.US,D,20070627,000000,14.8117,15.4102,14.6614,15.0561,168793.16851815,0
+GEL.US,D,20070628,000000,15.0561,15.1173,14.7051,14.994,49726.686445784,0
+GEL.US,D,20070629,000000,15.0231,15.0745,14.9039,14.9407,75412.827540943,0
+GEL.US,D,20070702,000000,15.0745,15.1328,14.8796,14.963,114865.88240869,0
+GEL.US,D,20070703,000000,14.9853,15.1939,14.9534,15.0522,203116.62512207,0
+GEL.US,D,20070705,000000,15.0522,15.4189,14.7758,15.414,136584.44679647,0
+GEL.US,D,20070706,000000,15.4189,15.8689,15.3946,15.6128,86851.573900517,0
+GEL.US,D,20070709,000000,15.6895,15.8494,15.1842,15.4722,129575.19875677,0
+GEL.US,D,20070710,000000,15.3946,15.6128,15.2869,15.5488,292540.73121721,0
+GEL.US,D,20070711,000000,15.545,15.9222,15.3791,15.9222,76577.942322475,0
+GEL.US,D,20070712,000000,15.9222,15.9969,15.6332,15.8494,125837.55178062,0
+GEL.US,D,20070713,000000,15.9329,15.9329,15.6332,15.8097,43658.809906565,0
+GEL.US,D,20070716,000000,15.6545,15.9135,15.6545,15.8262,479079.73204063,0
+GEL.US,D,20070717,000000,15.8068,16.0619,15.5275,15.5527,69099.555145083,0
+GEL.US,D,20070718,000000,15.3762,15.4994,15.0745,15.2093,153157.94679501,0
+GEL.US,D,20070719,000000,15.2889,15.4189,15.2356,15.3432,47394.394732663,0
+GEL.US,D,20070720,000000,15.2481,15.414,15.0978,15.2404,71444.219758538,0
+GEL.US,D,20070723,000000,15.3994,15.5032,15.1939,15.3335,180237.07025287,0
+GEL.US,D,20070724,000000,15.3296,15.6128,15.1221,15.3132,226465.31912897,0
+GEL.US,D,20070725,000000,15.4189,15.7602,14.994,14.997,208253.44091109,0
+GEL.US,D,20070726,000000,14.994,15.0745,14.5916,14.9534,203116.62512207,0
+GEL.US,D,20070727,000000,15.0745,15.0745,14.5916,14.8204,122810.31549869,0
+GEL.US,D,20070730,000000,14.7758,14.9039,14.1522,14.7758,242341.81240864,0
+GEL.US,D,20070731,000000,14.7758,15.1221,14.7051,15.0745,91750.211358092,0
+GEL.US,D,20070801,000000,15.0338,15.1123,14.5256,14.8835,119309.81577895,0
+GEL.US,D,20070802,000000,14.9475,14.9475,14.0494,14.3074,108564.98291316,0
+GEL.US,D,20070803,000000,14.3074,14.6527,13.6081,13.8816,198916.02545839,0
+GEL.US,D,20070806,000000,13.8758,14.0087,6.57013,13.3462,610761.41707941,0
+GEL.US,D,20070807,000000,13,14.1183,12.8507,13.2997,218994.14947677,0
+GEL.US,D,20070808,000000,13.291,13.9806,13.1959,13.5985,140319.00054754,0
+GEL.US,D,20070809,000000,13.1688,13.4937,12.8642,13.0824,53229.248315575,0
+GEL.US,D,20070810,000000,12.8701,13.0408,12.6373,12.8924,106929.6979189,0
+GEL.US,D,20070813,000000,12.6567,13.8952,12.6567,13.58,234631.43334997,0
+GEL.US,D,20070814,000000,13.0621,13.7498,12.9864,13.4481,153157.94679501,0
+GEL.US,D,20070815,000000,13.483,13.6847,13.0408,13.3424,94555.76650902,0
+GEL.US,D,20070816,000000,12.7216,12.9351,12.2736,12.5733,154320.99942648,0
+GEL.US,D,20070817,000000,12.5733,12.6324,11.9923,12.2087,60233.340980131,0
+GEL.US,D,20070820,000000,12.099,12.2484,11.5947,11.6616,107624.64248771,0
+GEL.US,D,20070821,000000,11.9923,12.421,11.6917,12.2087,177674.84880852,0
+GEL.US,D,20070822,000000,12.1659,12.5926,12.0777,12.4938,214555.37148164,0
+GEL.US,D,20070823,000000,12.4938,12.7507,12.4938,12.68,60937.56522419,0
+GEL.US,D,20070824,000000,12.6761,13.2997,12.5083,12.9612,298842.66178776,0
+GEL.US,D,20070827,000000,12.8507,12.9351,12.6373,12.9118,54629.44820347,0
+GEL.US,D,20070828,000000,12.807,13.1562,12.5791,12.5791,137754.71695314,0
+GEL.US,D,20070829,000000,12.6519,12.9913,12.5403,12.9739,40157.279111801,0
+GEL.US,D,20070830,000000,12.8701,12.9448,12.3153,12.3153,67004.410688381,0
+GEL.US,D,20070831,000000,12.421,12.8701,12.421,12.6373,91281.072220395,0
+GEL.US,D,20070904,000000,12.453,13.1222,12.4453,12.9137,55802.811585225,0
+GEL.US,D,20070905,000000,12.6567,13.0213,12.6567,12.8536,95248.648927772,0
+GEL.US,D,20070906,000000,12.6993,12.8701,12.6993,12.8264,33393.426928747,0
+GEL.US,D,20070907,000000,12.7682,12.8701,12.7682,12.7895,47862.502795332,0
+GEL.US,D,20070910,000000,12.7256,12.8701,12.7216,12.8642,27078.092382831,0
+GEL.US,D,20070911,000000,12.8419,12.8817,12.6373,12.8468,68172.618694997,0
+GEL.US,D,20070912,000000,12.5791,12.7877,12.2251,12.5926,116267.11337161,0
+GEL.US,D,20070913,000000,12.6373,12.743,12.5976,12.68,58141.289748513,0
+GEL.US,D,20070914,000000,12.7216,12.8507,12.6373,12.807,37359.972561096,0
+GEL.US,D,20070917,000000,12.8012,12.8574,12.7139,12.8468,48330.610858001,0
+GEL.US,D,20070918,000000,12.8507,12.9011,12.6373,12.9011,57890.738516732,0
+GEL.US,D,20070919,000000,12.8642,12.9651,12.8642,12.9137,67944.75111383,0
+GEL.US,D,20070920,000000,12.9215,12.9942,12.7294,12.8507,17512.80934896,0
+GEL.US,D,20070921,000000,12.8419,12.8701,12.7216,12.7216,63966.863656174,0
+GEL.US,D,20070924,000000,12.6761,12.7877,11.8653,12.5257,118373.59965362,0
+GEL.US,D,20070925,000000,12.5257,12.6373,12.0282,12.3793,75174.649209497,0
+GEL.US,D,20070926,000000,12.4172,12.421,12.1591,12.1844,46468.489357605,0
+GEL.US,D,20070927,000000,12.2087,12.2707,12.0777,12.1659,35954.617298062,0
+GEL.US,D,20070928,000000,12.2251,12.2251,11.8663,11.9283,45524.024632044,0
+GEL.US,D,20071001,000000,11.9923,12.2581,11.4037,12.2581,1279418.7280507,0
+GEL.US,D,20071002,000000,12.2484,12.2484,11.1194,11.264,518768.90308976,0
+GEL.US,D,20071003,000000,11.5666,11.5666,10.2369,10.6229,276426.05960609,0
+GEL.US,D,20071004,000000,10.5366,10.8702,10.2165,10.7063,157595.69371511,0
+GEL.US,D,20071005,000000,10.6811,10.7616,10.5841,10.7345,191675.81661244,0
+GEL.US,D,20071008,000000,10.3649,10.8217,10.3649,10.7519,135183.21583355,0
+GEL.US,D,20071009,000000,10.7413,11.0583,10.7122,10.9294,144282.4529548,0
+GEL.US,D,20071010,000000,10.9226,11.0661,10.8566,11.0292,70509.034708229,0
+GEL.US,D,20071011,000000,10.9663,11.0953,10.9663,10.9856,97592.282466199,0
+GEL.US,D,20071012,000000,10.9352,10.9575,10.7984,10.9352,56262.671047671,0
+GEL.US,D,20071015,000000,10.8363,10.9856,10.7558,10.9856,110194.08145725,0
+GEL.US,D,20071016,000000,10.9663,11.0525,10.8159,10.8964,51596.025471375,0
+GEL.US,D,20071017,000000,10.9323,11.0903,10.7771,10.845,58599.087060903,0
+GEL.US,D,20071018,000000,10.8993,10.9808,10.716,10.9575,71908.203521095,0
+GEL.US,D,20071019,000000,10.9663,10.9856,10.7674,10.8838,88717.819701024,0
+GEL.US,D,20071022,000000,10.9856,11.0051,10.8072,10.8926,67004.410688381,0
+GEL.US,D,20071023,000000,10.8159,11.0051,10.7519,10.9613,588340.69059762,0
+GEL.US,D,20071024,000000,10.8993,11.1369,10.8178,10.8993,99689.489072957,0
+GEL.US,D,20071025,000000,10.8993,11.1136,10.8993,11.0089,68404.610576276,0
+GEL.US,D,20071026,000000,11.1136,11.1136,10.972,11.071,93621.612533739,0
+GEL.US,D,20071029,000000,11.0089,11.3231,10.9856,11.2998,117435.32137822,0
+GEL.US,D,20071030,000000,11.2514,11.5171,11.1825,11.2426,133541.74438912,0
+GEL.US,D,20071031,000000,11.1369,11.522,10.9226,10.9226,253318.63715572,0
+GEL.US,D,20071101,000000,10.8799,11.3086,10.8363,10.9905,163191.33789155,0
+GEL.US,D,20071102,000000,10.8363,11.2174,10.7461,10.8896,51596.025471375,0
+GEL.US,D,20071105,000000,10.7063,11.0206,10.6859,10.943,119309.81577895,0
+GEL.US,D,20071106,000000,11.2,11.2,10.6443,10.9381,74944.719478274,0
+GEL.US,D,20071107,000000,10.8566,11.0525,10.7122,10.9032,84278.010630867,0
+GEL.US,D,20071108,000000,10.7063,11.0903,10.6859,10.8042,85222.475356428,0
+GEL.US,D,20071109,000000,10.2747,10.8159,10.2747,10.8159,118373.59965362,0
+GEL.US,D,20071112,000000,10.6966,10.7519,10.6113,10.6656,59769.357217574,0
+GEL.US,D,20071113,000000,10.6481,10.7296,10.4561,10.6859,119309.81577895,0
+GEL.US,D,20071114,000000,10.6811,10.7761,10.5366,10.6529,80314.558223602,0
+GEL.US,D,20071115,000000,10.7063,10.7063,10.5366,10.587,79845.419085905,0
+GEL.US,D,20071116,000000,10.4939,10.7461,10.4939,10.7461,190274.58564952,0
+GEL.US,D,20071119,000000,10.6694,10.6694,10.3988,10.4939,56262.671047671,0
+GEL.US,D,20071120,000000,10.4105,10.7723,9.94397,10.1059,251908.12651754,0
+GEL.US,D,20071121,000000,9.97989,10.0468,9.63849,9.80821,69348.044226808,0
+GEL.US,D,20071123,000000,9.77426,9.82955,9.63849,9.63849,31982.916290573,0
+GEL.US,D,20071126,000000,9.53859,9.7442,9.53859,9.64527,68244.79394695,0
+GEL.US,D,20071127,000000,9.40087,9.49107,9.21281,9.31455,96896.306822364,0
+GEL.US,D,20071128,000000,9.21087,9.21087,8.72565,8.88257,649048.32609059,0
+GEL.US,D,20071129,000000,8.82565,9.09895,8.57086,8.99537,223197.84236554,0
+GEL.US,D,20071130,000000,9.00953,9.50853,8.96801,9.50853,1358515.5866663,0
+GEL.US,D,20071203,000000,9.38923,9.72287,8.99537,9.61133,1142362.0488914,0
+GEL.US,D,20071204,000000,9.8965,9.8965,9.08217,9.42317,523640.73259661,0
+GEL.US,D,20071205,000000,9.41833,10.5957,9.41833,10.1428,7860450.9979072,0
+GEL.US,D,20071206,000000,10.1428,10.908,10.0856,10.6296,2037956.9113545,0
+GEL.US,D,20071207,000000,10.6985,10.813,9.63849,10.7519,518768.90308976,0
+GEL.US,D,20071210,000000,10.7063,10.7063,10.2796,10.6966,276213.65815034,0
+GEL.US,D,20071211,000000,10.5249,11.1136,10.3445,10.7122,714419.51393477,0
+GEL.US,D,20071212,000000,10.8625,10.9856,9.97989,10.7034,362165.10355149,0
+GEL.US,D,20071213,000000,10.7063,10.7413,10.2796,10.46,339462.89358709,0
+GEL.US,D,20071214,000000,10.4939,10.7122,10.2369,10.6481,152458.87792609,0
+GEL.US,D,20071217,000000,10.7034,10.8159,10.1709,10.4939,296274.25389325,0
+GEL.US,D,20071218,000000,10.7296,10.7519,10.2921,10.5007,227404.62847939,0
+GEL.US,D,20071219,000000,10.4046,10.7063,10.1864,10.6006,202654.70350957,0
+GEL.US,D,20071220,000000,10.6229,10.6985,10.298,10.6161,96194.144728361,0
+GEL.US,D,20071221,000000,10.6229,10.7063,10.5094,10.6481,161088.97590965,0
+GEL.US,D,20071224,000000,10.6917,10.716,10.49,10.6006,126544.86924976,0
+GEL.US,D,20071226,000000,10.8217,10.8217,10.0671,10.298,359778.1648619,0
+GEL.US,D,20071227,000000,10.3853,10.6985,10.0671,10.2854,316352.37791164,0
+GEL.US,D,20071228,000000,10.2369,10.5153,10.0953,10.0953,239773.40451413,0
+GEL.US,D,20071231,000000,10.1059,10.1864,9.63849,10.0671,521925.02375017,0
+GEL.US,D,20080102,000000,10.1059,10.49,10.1059,10.4697,201018.38744028,0
+GEL.US,D,20080103,000000,10.4988,10.5957,10.2854,10.5705,118034.37596944,0
+GEL.US,D,20080104,000000,10.3707,10.7063,10.1117,10.2427,137513.44539661,0
+GEL.US,D,20080107,000000,10.2796,10.2796,9.74808,9.97989,248064.27881351,0
+GEL.US,D,20080108,000000,9.91584,10.2698,9.91584,10.0215,81710.633811385,0
+GEL.US,D,20080109,000000,10.0671,10.1059,10.0022,10.0022,155028.31689563,0
+GEL.US,D,20080110,000000,9.86834,10.1185,9.86446,9.93232,71444.219758538,0
+GEL.US,D,20080111,000000,9.99341,10.0992,9.77426,9.81888,59180.613376641,0
+GEL.US,D,20080114,000000,9.85282,10.039,9.85282,10.007,46690.170488604,0
+GEL.US,D,20080115,000000,9.91298,10.1282,9.63363,9.89068,100163.78358579,0
+GEL.US,D,20080116,000000,9.66467,10.0255,9.66467,9.70929,245259.75473761,0
+GEL.US,D,20080117,000000,9.77717,9.77717,9.46682,9.5735,134480.02266451,0
+GEL.US,D,20080118,000000,9.56283,9.72287,9.42317,9.49979,278764.53776937,0
+GEL.US,D,20080122,000000,9.13154,9.72287,6.45395,9.60551,281150.44538395,0
+GEL.US,D,20080123,000000,9.13629,9.50464,8.91419,9.35432,424687.43109357,0
+GEL.US,D,20080124,000000,9.31261,9.46973,9.21087,9.37468,211754.97170585,0
+GEL.US,D,20080125,000000,9.37953,9.44257,9.16403,9.31455,73543.488515352,0
+GEL.US,D,20080128,000000,9.22241,9.31455,9.04542,9.15346,42493.695125033,0
+GEL.US,D,20080129,000000,9.29515,9.31455,9.03591,9.15734,243276.99745895,0
+GEL.US,D,20080130,000000,9.16403,9.23017,9.06704,9.14395,250044.97394212,0
+GEL.US,D,20080131,000000,9.21087,9.31455,8.99537,9.1746,120000.63604765,0
+GEL.US,D,20080201,000000,8.67309,9.33298,8.67309,9.3097,353595.83899458,0
+GEL.US,D,20080204,000000,9.31261,9.31455,9.16025,9.24375,352305.96413467,0
+GEL.US,D,20080205,000000,9.22241,9.22241,8.47319,8.92069,513679.51675202,0
+GEL.US,D,20080206,000000,8.99537,9.25927,8.75863,8.88626,76113.958559918,0
+GEL.US,D,20080207,000000,8.73748,9.07742,8.62081,8.96074,177903.74746472,0
+GEL.US,D,20080208,000000,9.01981,9.16403,8.78161,8.87976,558189.99463163,0
+GEL.US,D,20080211,000000,8.70373,8.89751,8.70373,8.76687,183333.38856166,0
+GEL.US,D,20080212,000000,8.74136,8.84349,8.57086,8.68928,104361.29002439,0
+GEL.US,D,20080213,000000,8.90866,8.90866,8.61169,8.78161,156633.70071407,0
+GEL.US,D,20080214,000000,8.84902,9.1229,8.30134,9.07742,465304.56966782,0
+GEL.US,D,20080215,000000,9.1229,9.1229,8.99537,9.08217,110897.27462628,0
+GEL.US,D,20080219,000000,9.00293,9.20515,8.99537,9.13629,101791.85105485,0
+GEL.US,D,20080220,000000,9.21087,9.40087,9.11806,9.34074,209423.71106776,0
+GEL.US,D,20080221,000000,9.44257,9.56283,9.17935,9.17935,150415.28722078,0
+GEL.US,D,20080222,000000,9.17935,9.17935,9.06045,9.15734,56967.926366758,0
+GEL.US,D,20080225,000000,9.37953,9.46973,9.16025,9.43675,164010.0114637,0
+GEL.US,D,20080226,000000,9.37953,9.47361,9.21281,9.35432,77282.166566534,0
+GEL.US,D,20080227,000000,9.47846,9.47846,9.21087,9.39796,107870.03834435,0
+GEL.US,D,20080228,000000,9.38923,9.42317,9.20515,9.35432,90709.856654936,0
+GEL.US,D,20080229,000000,9.21087,9.32521,9.18701,9.21087,142886.37736702,0
+GEL.US,D,20080303,000000,9.29515,9.48621,9.09895,9.32037,83117.020149446,0
+GEL.US,D,20080304,000000,9.27382,9.27382,8.84349,9.01709,227165.41907292,0
+GEL.US,D,20080305,000000,9.1229,9.14967,8.80178,8.83301,79615.489354682,0
+GEL.US,D,20080306,000000,8.78161,9.18508,8.78161,8.84902,136584.44679647,0
+GEL.US,D,20080307,000000,8.71644,8.9301,8.69559,8.75222,43429.91125037,0
+GEL.US,D,20080310,000000,8.67309,8.75863,8.35322,8.62614,216896.94287001,0
+GEL.US,D,20080311,000000,8.721,8.78161,8.57523,8.74485,88600.277147843,0
+GEL.US,D,20080312,000000,9.1229,9.1229,8.63604,8.64689,105993.48179357,0
+GEL.US,D,20080313,000000,8.58648,8.69559,8.17719,8.60161,131675.49858861,0
+GEL.US,D,20080314,000000,8.49696,8.88626,8.27069,8.28776,100860.79030466,0
+GEL.US,D,20080317,000000,7.83833,8.309,7.83833,8.04694,102372.34629556,0
+GEL.US,D,20080318,000000,8.18495,8.18495,8.01028,8.08273,60494.202962191,0
+GEL.US,D,20080319,000000,7.94539,8.18834,7.94539,8.10155,144981.52182372,0
+GEL.US,D,20080320,000000,8.0227,8.65049,7.67578,8.65049,221091.35608353,0
+GEL.US,D,20080324,000000,8.57523,8.78511,8.52334,8.67309,157128.61672747,0
+GEL.US,D,20080325,000000,8.71644,8.72565,8.44595,8.50578,258920.46778232,0
+GEL.US,D,20080326,000000,8.52334,8.70373,8.52334,8.65049,78340.049545164,0
+GEL.US,D,20080327,000000,8.56563,8.81003,8.56563,8.64321,50191.701283369,0
+GEL.US,D,20080328,000000,8.55059,8.64321,8.26807,8.32937,80547.581179908,0
+GEL.US,D,20080331,000000,8.37379,8.46001,7.8586,8.06925,223660.79505307,0
+GEL.US,D,20080401,000000,8.10155,8.42044,8.08729,8.32937,131910.58369498,0
+GEL.US,D,20080402,000000,8.37379,8.37379,8.2028,8.28359,47632.573064109,0
+GEL.US,D,20080403,000000,8.23752,8.56213,8.23752,8.50132,70509.034708229,0
+GEL.US,D,20080404,000000,8.41791,8.55689,8.41791,8.54186,76098.4924345,0
+GEL.US,D,20080407,000000,8.56563,8.73748,8.50578,8.69927,188177.37904276,0
+GEL.US,D,20080408,000000,8.7109,8.75222,8.67851,8.72565,80076.379892156,0
+GEL.US,D,20080409,000000,8.79809,8.81924,8.58648,8.60161,63966.863656174,0
+GEL.US,D,20080410,000000,8.65049,8.69559,8.52072,8.52072,69348.044226808,0
+GEL.US,D,20080411,000000,8.48125,8.52334,8.35322,8.38183,31517.901452988,0
+GEL.US,D,20080414,000000,8.309,8.32684,8.24606,8.27495,59554.89361177,0
+GEL.US,D,20080415,000000,8.24692,8.26807,7.98768,8.13821,441143.38853893,0
+GEL.US,D,20080416,000000,8.15857,8.22394,8.03191,8.22394,120373.88520775,0
+GEL.US,D,20080417,000000,8.07682,8.41791,8.07682,8.41791,126356.18251965,0
+GEL.US,D,20080418,000000,8.57086,8.82284,8.43721,8.67309,223326.72674403,0
+GEL.US,D,20080421,000000,8.69927,8.74136,8.61169,8.73399,46743.786390055,0
+GEL.US,D,20080422,000000,8.62973,8.78161,8.62973,8.76687,85080.187002577,0
+GEL.US,D,20080423,000000,8.69559,8.75222,8.52334,8.58648,45968.417969071,0
+GEL.US,D,20080424,000000,8.64689,8.64689,8.56563,8.58367,41552.323624556,0
+GEL.US,D,20080425,000000,8.56563,8.58996,8.54186,8.56563,53800.463881035,0
+GEL.US,D,20080428,000000,8.61169,8.69559,8.46001,8.47319,73576.482916245,0
+GEL.US,D,20080429,000000,8.52334,8.56213,8.37379,8.39502,61932.552626118,0
+GEL.US,D,20080430,000000,8.32937,8.39852,8.24101,8.24101,176940.72338865,0
+GEL.US,D,20080501,000000,8.24101,8.29367,8.16439,8.20696,222680.24270153,0
+GEL.US,D,20080502,000000,7.39635,8.34896,7.39635,8.16439,159257.78666009,0
+GEL.US,D,20080505,000000,8.10155,8.21201,8.07177,8.13209,110605.48039338,0
+GEL.US,D,20080506,000000,8.14237,8.52334,8.08273,8.46001,186512.19287269,0
+GEL.US,D,20080507,000000,8.309,8.56563,8.08729,8.24606,156603.79953826,0
+GEL.US,D,20080508,000000,8.18223,8.37379,8.08729,8.26807,63924.58958003,0
+GEL.US,D,20080509,000000,8.23752,8.42044,8.13821,8.22394,72499.009512085,0
+GEL.US,D,20080512,000000,8.25885,8.32005,8.18223,8.24692,109940.43700038,0
+GEL.US,D,20080513,000000,8.19513,8.32684,7.91795,8.03433,257929.60468051,0
+GEL.US,D,20080514,000000,7.98293,8.15605,7.71903,7.7297,458512.87845901,0
+GEL.US,D,20080515,000000,7.72223,7.84327,7.61574,7.73455,711710.87983646,0
+GEL.US,D,20080516,000000,7.78973,8.06178,7.29112,7.96867,439087.42493329,0
+GEL.US,D,20080519,000000,8.02754,8.41791,7.99767,8.22394,279811.0789227,0
+GEL.US,D,20080520,000000,8.27069,8.62973,8.18834,8.58367,314131.44230153,0
+GEL.US,D,20080521,000000,8.61169,8.61169,8.46272,8.48474,143691.64696381,0
+GEL.US,D,20080522,000000,8.56563,8.57523,8.17719,8.18223,184521.18699381,0
+GEL.US,D,20080523,000000,8.18495,8.4249,8.18495,8.29367,78209.10301662,0
+GEL.US,D,20080527,000000,8.309,8.50132,8.1127,8.40376,201843.24746261,0
+GEL.US,D,20080528,000000,8.36515,8.74485,8.36515,8.721,312231.1710251,0
+GEL.US,D,20080529,000000,8.75504,8.97743,8.68928,8.88626,344258.42354187,0
+GEL.US,D,20080530,000000,8.98499,9.08682,8.58648,9.03222,237215.3073699,0
+GEL.US,D,20080602,000000,9.08217,9.08217,8.79441,8.88626,294203.85523722,0
+GEL.US,D,20080603,000000,8.95803,9.31455,8.82284,9.1229,184430.45239135,0
+GEL.US,D,20080604,000000,9.42317,9.42317,9.01709,9.04542,194345.26985968,0
+GEL.US,D,20080605,000000,9.46197,9.46197,9.1229,9.19652,122225.69595787,0
+GEL.US,D,20080606,000000,9.19652,9.33007,9.08682,9.11234,62357.355537615,0
+GEL.US,D,20080609,000000,9.09895,9.18701,8.97267,8.97743,64417.443443368,0
+GEL.US,D,20080610,000000,8.88626,8.89179,8.36515,8.55059,148110.83453341,0
+GEL.US,D,20080611,000000,8.47591,8.56563,8.39143,8.48125,53982.964160974,0
+GEL.US,D,20080612,000000,8.88257,8.88257,8.11852,8.2156,187831.96890841,0
+GEL.US,D,20080613,000000,8.17719,8.39502,8.03191,8.3862,102220.77826646,0
+GEL.US,D,20080616,000000,8.55689,8.61169,8.19853,8.61169,172882.41207882,0
+GEL.US,D,20080617,000000,8.60539,8.60539,8.45128,8.58095,68062.293667011,0
+GEL.US,D,20080618,000000,8.64321,8.64321,8.46805,8.51635,45394.109178528,0
+GEL.US,D,20080619,000000,8.57086,8.57086,8.22394,8.29367,84117.162926514,0
+GEL.US,D,20080620,000000,8.22394,8.27758,8.11852,8.2028,153840.51846348,0
+GEL.US,D,20080623,000000,8.2028,8.41791,8.05771,8.309,67507.575301999,0
+GEL.US,D,20080624,000000,8.2028,8.37825,8.10834,8.28359,101961.97843446,0
+GEL.US,D,20080625,000000,8.32684,8.40822,8.1671,8.23248,32686.109459604,0
+GEL.US,D,20080626,000000,8.28776,8.32937,8.03191,8.09912,135622.45379543,0
+GEL.US,D,20080627,000000,8.2963,8.2963,7.94539,8.00359,89242.636890228,0
+GEL.US,D,20080630,000000,8.09912,8.09912,7.74435,7.9034,102300.17104361,0
+GEL.US,D,20080701,000000,7.89914,8.07177,7.65453,8.01028,441554.78747507,0
+GEL.US,D,20080702,000000,8.09912,8.09912,7.66704,7.94772,182886.93307458,0
+GEL.US,D,20080703,000000,7.91136,7.96867,7.41381,7.60332,218198.15955523,0
+GEL.US,D,20080707,000000,7.56521,7.7297,7.02742,7.58509,568101.71887488,0
+GEL.US,D,20080708,000000,7.77422,8.50132,7.26912,7.38783,241616.96666403,0
+GEL.US,D,20080709,000000,7.4432,7.50867,7.34554,7.42623,335232.3927476,0
+GEL.US,D,20080710,000000,7.36173,7.55998,7.34952,7.466,265349.22058131,0
+GEL.US,D,20080711,000000,7.20539,7.57967,7.20539,7.55998,114377.15284546,0
+GEL.US,D,20080714,000000,7.71088,7.71088,6.85294,7.49935,175275.53721859,0
+GEL.US,D,20080715,000000,7.38783,7.45377,7.17911,7.25253,266673.12091714,0
+GEL.US,D,20080716,000000,6.64287,7.29956,6.64287,7.15224,249462.41655135,0
+GEL.US,D,20080717,000000,7.27658,7.39171,6.68205,6.8737,241893.29477151,0
+GEL.US,D,20080718,000000,6.79233,6.97757,6.57013,6.68205,337652.32583809,0
+GEL.US,D,20080721,000000,6.93848,6.97757,6.73414,6.93848,153277.55149824,0
+GEL.US,D,20080722,000000,7.48966,7.48966,6.89639,6.9608,353209.18585911,0
+GEL.US,D,20080723,000000,6.89639,7.16116,6.89639,7.08435,240059.01229686,0
+GEL.US,D,20080724,000000,7.15224,7.1567,7.01191,7.08813,111964.43728016,0
+GEL.US,D,20080725,000000,7.03819,7.16116,7.02742,7.08813,83845.990194175,0
+GEL.US,D,20080728,000000,7.65453,7.65453,7.08076,7.41158,327781.84459596,0
+GEL.US,D,20080729,000000,7.50566,7.75725,7.50566,7.64105,282317.62231553,0
+GEL.US,D,20080730,000000,7.49935,7.94772,7.49935,7.94772,259916.48625928,0
+GEL.US,D,20080731,000000,7.94772,8.01028,7.86354,7.91533,228718.21806494,0
+GEL.US,D,20080801,000000,8.01358,8.27495,7.8586,7.97944,323796.73961311,0
+GEL.US,D,20080804,000000,8.00359,8.02754,7.78973,7.87004,116499.10525289,0
+GEL.US,D,20080805,000000,7.51653,7.94539,7.35804,7.88052,178689.42663598,0
+GEL.US,D,20080806,000000,8.34896,8.34896,8.0227,8.03191,334235.34319561,0
+GEL.US,D,20080807,000000,8.04258,8.11852,7.9744,8.06925,99018.259229791,0
+GEL.US,D,20080808,000000,8.12802,8.13209,7.84327,7.91136,178498.67775582,0
+GEL.US,D,20080811,000000,7.75957,7.96353,7.58509,7.66704,139983.90116347,0
+GEL.US,D,20080812,000000,7.77916,7.9744,7.70497,7.71506,83874.860294956,0
+GEL.US,D,20080813,000000,7.53873,7.9744,7.53873,7.92454,250817.24913802,0
+GEL.US,D,20080814,000000,7.94539,8.2189,7.92454,8.09486,152045.4168399,0
+GEL.US,D,20080815,000000,8.17215,8.18223,8.05276,8.17719,159489.77854137,0
+GEL.US,D,20080818,000000,8.13821,8.25284,8.06178,8.13821,94714.552063317,0
+GEL.US,D,20080819,000000,8.13821,8.13821,7.84735,7.96867,42914.373736418,0
+GEL.US,D,20080820,000000,8.06178,8.13209,7.81718,7.87314,52801.352178995,0
+GEL.US,D,20080821,000000,7.91533,7.91533,7.79934,7.90612,79775.305984008,0
+GEL.US,D,20080822,000000,7.85462,7.91533,7.75725,7.86354,70529.656208787,0
+GEL.US,D,20080825,000000,7.74435,7.89351,7.71088,7.81311,47022.17664759,0
+GEL.US,D,20080826,000000,7.78731,7.86354,7.71088,7.80922,105385.1475271,0
+GEL.US,D,20080827,000000,7.79934,7.80922,7.60332,7.71903,445832.71776584,0
+GEL.US,D,20080828,000000,7.69236,7.77101,7.60332,7.77101,172955.6184058,0
+GEL.US,D,20080829,000000,7.7523,7.79449,7.61574,7.79449,133514.9364384,0
+GEL.US,D,20080902,000000,8.42044,8.42044,7.40635,7.52448,115153.55234147,0
+GEL.US,D,20080903,000000,7.45377,7.45377,7.27212,7.35631,122370.04646177,0
+GEL.US,D,20080904,000000,7.64426,7.64426,7.02451,7.13488,120978.0951741,0
+GEL.US,D,20080905,000000,7.04576,7.10938,6.79669,7.10938,229168.79785213,0
+GEL.US,D,20080908,000000,7.68062,7.68062,6.89639,6.94198,113711.07837743,0
+GEL.US,D,20080909,000000,6.80164,6.86284,6.48905,6.78515,384018.73876793,0
+GEL.US,D,20080910,000000,6.85294,6.85294,6.51107,6.74228,194561.79561554,0
+GEL.US,D,20080911,000000,6.6486,6.6486,6.40361,6.6486,158323.63268481,0
+GEL.US,D,20080912,000000,6.49749,6.87001,6.49749,6.83879,195243.33620899,0
+GEL.US,D,20080915,000000,6.79233,6.79233,6.15435,6.21924,126852.12960808,0
+GEL.US,D,20080916,000000,6.12972,6.14475,5.47468,5.9373,653629.39243957,0
+GEL.US,D,20080917,000000,5.67815,5.94467,5.1489,5.31533,1166351.0404907,0
+GEL.US,D,20080918,000000,5.4608,5.52045,5.03271,5.31164,680910.6066029,0
+GEL.US,D,20080919,000000,5.75205,7.14478,5.39689,6.59263,281439.14639176,0
+GEL.US,D,20080922,000000,6.848,6.848,6.27442,6.42494,110477.62708992,0
+GEL.US,D,20080923,000000,6.34338,6.63812,6.09607,6.63812,666156.95402861,0
+GEL.US,D,20080924,000000,6.4682,6.4682,6.29566,6.36181,79899.034987356,0
+GEL.US,D,20080925,000000,6.49749,6.63104,6.24969,6.48905,745030.0693632,0
+GEL.US,D,20080926,000000,6.42494,6.57013,6.34338,6.51107,128530.7197535,0
+GEL.US,D,20080929,000000,6.30934,6.43416,6.05707,6.06057,160750.7833005,0
+GEL.US,D,20080930,000000,6.0692,6.27442,6.05707,6.1207,30064.085663643,0
+GEL.US,D,20081001,000000,6.12506,6.20556,6.05707,6.11119,44727.003635474,0
+GEL.US,D,20081002,000000,6.06057,6.15009,5.58106,5.58106,132645.74018987,0
+GEL.US,D,20081003,000000,5.69241,5.74023,5.42249,5.4706,143766.91544085,0
+GEL.US,D,20081006,000000,5.17382,5.7604,4.2191,4.71139,397736.16093918,0
+GEL.US,D,20081007,000000,4.90401,4.90401,4.23626,4.39027,366559.54532042,0
+GEL.US,D,20081008,000000,4.03918,4.59161,3.29801,4.10756,1864000.1190966,0
+GEL.US,D,20081009,000000,4.21454,4.31754,3.75647,3.85491,416043.92913465,0
+GEL.US,D,20081010,000000,3.53796,4.04743,3.44796,3.84221,335872.69033993,0
+GEL.US,D,20081013,000000,4.15896,5.12698,3.96198,5.03271,452318.17969136,0
+GEL.US,D,20081014,000000,5.44422,6.85294,5.35354,5.85525,910079.40445503,0
+GEL.US,D,20081015,000000,5.56836,5.80297,5.56836,5.71317,245685.58872414,0
+GEL.US,D,20081016,000000,5.82121,5.92362,5.41813,5.48593,352445.15926344,0
+GEL.US,D,20081017,000000,5.3578,5.97502,5.3578,5.89462,275824.94286482,0
+GEL.US,D,20081020,000000,5.8856,6.4682,5.8856,6.42494,209564.96834658,0
+GEL.US,D,20081021,000000,6.39983,6.39983,5.99617,6.30934,224640.31632958,0
+GEL.US,D,20081022,000000,6.21488,6.21488,5.8856,5.9533,131832.22199286,0
+GEL.US,D,20081023,000000,5.99617,6.42494,5.57214,5.7604,1317617.9956845,0
+GEL.US,D,20081024,000000,5.57214,6.04787,5.36198,6.03962,227835.61784105,0
+GEL.US,D,20081027,000000,6.35725,6.36181,5.48593,5.5125,190541.63408174,0
+GEL.US,D,20081028,000000,5.59058,5.65778,5.06248,5.35354,307234.58143988,0
+GEL.US,D,20081029,000000,5.3578,5.65778,5.28536,5.6154,183817.99382478,0
+GEL.US,D,20081030,000000,5.78328,5.86805,5.39292,5.60241,209352.56689084,0
+GEL.US,D,20081031,000000,5.50028,5.71317,5.35354,5.56836,164840.02686117,0
+GEL.US,D,20081103,000000,5.52491,5.75671,5.24695,5.48147,201427.72422636,0
+GEL.US,D,20081104,000000,5.55924,5.63179,5.1489,5.19157,240709.62063947,0
+GEL.US,D,20081105,000000,5.18711,5.22998,4.94716,4.96908,217206.26537839,0
+GEL.US,D,20081106,000000,4.65582,5.05337,4.57435,4.75009,201122.5260181,0
+GEL.US,D,20081107,000000,4.87035,5.13968,4.75436,4.8013,201970.06969104,0
+GEL.US,D,20081110,000000,5.19991,5.19991,4.64709,4.64709,266645.28189138,0
+GEL.US,D,20081111,000000,4.60451,4.62586,4.2832,4.38591,219813.85412396,0
+GEL.US,D,20081112,000000,4.40734,4.40734,4.00048,4.09039,278226.31660481,0
+GEL.US,D,20081113,000000,4.41598,4.41598,3.76917,4.03472,717627.18834658,0
+GEL.US,D,20081114,000000,4.07749,4.09902,3.81224,3.81641,477818.7272815,0
+GEL.US,D,20081117,000000,3.88904,4.15469,3.57626,3.67936,327453.96273709,0
+GEL.US,D,20081118,000000,3.69644,3.69644,3.42652,3.51245,303075.22477731,0
+GEL.US,D,20081119,000000,3.55512,3.57626,3.22964,3.28511,312825.07024117,0
+GEL.US,D,20081120,000000,3.1954,3.28511,2.74994,3.13954,371893.29643977,0
+GEL.US,D,20081121,000000,3.29404,3.29404,2.85256,3.20365,332505.19929879,0
+GEL.US,D,20081124,000000,3.1696,3.76054,3.12693,3.66229,454113.28131494,0
+GEL.US,D,20081125,000000,3.73931,4.04743,3.64474,3.85917,445790.4436897,0
+GEL.US,D,20081126,000000,4.16323,4.2318,3.66229,4.15896,286204.77517073,0
+GEL.US,D,20081128,000000,4.15469,4.3476,3.97061,4.3476,137062.86560942,0
+GEL.US,D,20081201,000000,4.3476,4.39444,3.96198,3.97478,226678.75165974,0
+GEL.US,D,20081202,000000,4.06479,4.19746,3.96198,4.15469,203842.50194171,0
+GEL.US,D,20081203,000000,4.16749,4.32606,4.07332,4.19746,141095.40004355,0
+GEL.US,D,20081204,000000,3.99186,4.2191,3.94055,3.94055,238624.78693305,0
+GEL.US,D,20081205,000000,3.85491,3.85491,3.63233,3.76054,407428.26620148,0
+GEL.US,D,20081208,000000,3.688,3.85491,3.55076,3.78654,204976.68447241,0
+GEL.US,D,20081209,000000,3.65347,3.88507,3.65347,3.70497,238890.80429025,0
+GEL.US,D,20081210,000000,3.86344,3.96198,3.74357,3.85045,336716.10971275,0
+GEL.US,D,20081211,000000,3.81641,3.94055,3.765,3.7779,269526.10551935,0
+GEL.US,D,20081212,000000,3.61079,3.81641,3.56366,3.7779,163903.81073583,0
+GEL.US,D,20081215,000000,3.78654,3.89342,3.57626,3.70497,206500.61336365,0
+GEL.US,D,20081216,000000,3.74833,3.78654,3.5979,3.73503,155561.38268505,0
+GEL.US,D,20081217,000000,3.688,3.91902,3.62797,3.90194,318633.11587336,0
+GEL.US,D,20081218,000000,3.85491,3.98768,3.75201,3.76917,287011.07584256,0
+GEL.US,D,20081219,000000,3.74833,3.87634,3.67936,3.68372,265788.45854319,0
+GEL.US,D,20081222,000000,3.75647,3.85491,3.34088,3.42652,581263.39160608,0
+GEL.US,D,20081223,000000,3.42652,3.42652,3.131,3.20831,1942519.5756966,0
+GEL.US,D,20081224,000000,3.23352,3.25088,3.131,3.21227,552689.20935776,0
+GEL.US,D,20081226,000000,3.22537,3.63233,3.21665,3.41809,175908.61728572,0
+GEL.US,D,20081229,000000,3.64086,3.64086,3.0669,3.1182,621160.83981085,0
+GEL.US,D,20081230,000000,3.131,3.58936,3.08387,3.52515,539360.50247204,0
+GEL.US,D,20081231,000000,3.52923,3.80768,3.46978,3.72203,392610.68697546,0
+GEL.US,D,20090102,000000,3.76917,4.24023,3.765,4.18069,331491.65254636,0
+GEL.US,D,20090105,000000,4.27893,4.48435,4.17584,4.38591,667260.20430847,0
+GEL.US,D,20090106,000000,4.73302,4.75009,4.39871,4.71139,553947.12089181,0
+GEL.US,D,20090107,000000,4.77143,4.77143,4.30454,4.64709,270688.1270758,0
+GEL.US,D,20090108,000000,4.28737,4.79742,4.2832,4.63012,354991.91458236,0
+GEL.US,D,20090109,000000,4.7371,5.00293,4.61732,4.92573,239599.15283442,0
+GEL.US,D,20090112,000000,4.98577,5.03271,4.67289,4.90003,252975.28917142,0
+GEL.US,D,20090113,000000,4.92573,5.05802,4.82302,4.84407,236397.66487277,0
+GEL.US,D,20090114,000000,4.60451,4.81837,4.58299,4.58299,232594.02909483,0
+GEL.US,D,20090115,000000,4.50152,4.71139,4.26167,4.71139,326156.87035198,0
+GEL.US,D,20090116,000000,4.93844,4.93844,4.45457,4.68133,251497.75865644,0
+GEL.US,D,20090120,000000,4.57435,4.83524,4.2958,4.32606,340349.61811109,0
+GEL.US,D,20090121,000000,4.60451,4.69433,4.43314,4.54012,337767.80624122,0
+GEL.US,D,20090122,000000,4.54458,4.71139,4.48018,4.70295,259229.79029069,0
+GEL.US,D,20090123,000000,4.62586,4.71139,4.53158,4.53158,212974.73346386,0
+GEL.US,D,20090126,000000,4.56572,4.8013,4.56572,4.65582,278415.00333491,0
+GEL.US,D,20090127,000000,4.69433,4.89605,4.63012,4.71139,276110.55064755,0
+GEL.US,D,20090128,000000,4.71139,4.90847,4.69433,4.88247,427184.69481116,0
+GEL.US,D,20090129,000000,4.86599,4.92573,4.80595,4.87404,396353.48932676,0
+GEL.US,D,20090130,000000,4.71586,4.73302,4.57028,4.64302,181480.54673652,0
+GEL.US,D,20090202,000000,4.68579,4.78413,4.48891,4.78413,307971.80008483,0
+GEL.US,D,20090203,000000,4.78413,4.93844,4.76289,4.92573,238784.60356237,0
+GEL.US,D,20090204,000000,4.96908,4.96908,4.68133,4.7371,218335.29253394,0
+GEL.US,D,20090205,000000,4.85716,5.20409,4.73302,4.96908,230148.31912864,0
+GEL.US,D,20090206,000000,4.96908,5.09701,4.81837,4.96908,398415.63938256,0
+GEL.US,D,20090209,000000,5.0072,5.24695,4.97229,5.11873,354839.31547823,0
+GEL.US,D,20090210,000000,5.19632,5.2549,4.95144,5.0072,183174.60300737,0
+GEL.US,D,20090211,000000,4.97229,5.39689,4.96908,5.01185,257862.58480369,0
+GEL.US,D,20090212,000000,4.96908,5.1489,4.96908,5.13542,858836.0066432,0
+GEL.US,D,20090213,000000,5.34617,5.34966,5.16122,5.20409,255143.63995511,0
+GEL.US,D,20090217,000000,5.30727,5.31164,4.81837,4.94716,249738.74465883,0
+GEL.US,D,20090218,000000,4.99469,4.99469,4.58299,4.59579,241068.43474918,0
+GEL.US,D,20090219,000000,4.78889,4.78889,4.54458,4.66009,251115.22982108,0
+GEL.US,D,20090220,000000,4.42888,4.53594,3.89768,4.06905,651409.48790449,0
+GEL.US,D,20090223,000000,4.22734,4.22734,3.79497,3.80768,436992.28047659,0
+GEL.US,D,20090224,000000,3.78226,4.46747,3.61079,4.06905,956764.4195685,0
+GEL.US,D,20090225,000000,3.94481,4.48435,3.24234,4.28737,593935.30369903,0
+GEL.US,D,20090226,000000,4.28737,4.49754,4.28737,4.36467,258451.32864463,0
+GEL.US,D,20090227,000000,4.39444,4.45865,4.10756,4.32606,269059.02853171,0
+GEL.US,D,20090302,000000,4.06905,4.17584,3.77344,3.88904,666746.72894457,0
+GEL.US,D,20090303,000000,3.85491,4.03472,3.688,3.71797,378164.29475949,0
+GEL.US,D,20090304,000000,3.64474,3.95791,3.64474,3.90194,362149.63742608,0
+GEL.US,D,20090305,000000,3.87634,3.87634,3.57626,3.73057,430586.21132822,0
+GEL.US,D,20090306,000000,3.7007,3.74833,3.42652,3.5851,332782.5584813,0
+GEL.US,D,20090309,000000,3.64474,3.73503,3.51245,3.69644,213011.85216487,0
+GEL.US,D,20090310,000000,3.85491,3.95791,3.7779,3.7909,236691.52125573,0
+GEL.US,D,20090311,000000,3.83377,4.15469,3.83377,4.01756,221362.52881587,0
+GEL.US,D,20090312,000000,3.98361,4.02192,3.81224,3.96198,370659.09963137,0
+GEL.US,D,20090313,000000,4.03472,4.3218,4.00912,4.28737,283445.61839606,0
+GEL.US,D,20090316,000000,4.38193,4.49754,4.24023,4.28737,328004.55680199,0
+GEL.US,D,20090317,000000,4.22734,4.45457,4.07749,4.41161,261289.87819645,0
+GEL.US,D,20090318,000000,4.41161,4.43314,4.19746,4.27457,249674.8180071,0
+GEL.US,D,20090319,000000,4.28737,4.39027,4.26167,4.39027,269333.29448913,0
+GEL.US,D,20090320,000000,4.49754,4.49754,4.06905,4.06905,304224.87343342,0
+GEL.US,D,20090323,000000,4.2191,4.58299,4.18069,4.35177,426135.06043275,0
+GEL.US,D,20090324,000000,4.36883,4.60451,4.31316,4.36883,474904.90925264,0
+GEL.US,D,20090325,000000,4.62586,4.62586,4.39444,4.56572,193173.96862798,0
+GEL.US,D,20090326,000000,4.60451,4.69879,4.59579,4.64709,276065.18334632,0
+GEL.US,D,20090327,000000,4.64302,4.70295,4.39871,4.46747,143879.30261889,0
+GEL.US,D,20090330,000000,4.40327,4.40327,4.15469,4.2958,173179.36168686,0
+GEL.US,D,20090331,000000,4.2958,4.46321,4.23626,4.38193,142200.71247346,0
+GEL.US,D,20090401,000000,4.2832,4.43731,4.2061,4.30046,155160.2944992,0
+GEL.US,D,20090402,000000,4.4504,4.54012,4.34294,4.41598,170854.28749893,0
+GEL.US,D,20090403,000000,4.41598,4.68133,4.26613,4.66891,258715.28385177,0
+GEL.US,D,20090406,000000,4.63866,4.69015,4.54012,4.54458,139744.691757,0
+GEL.US,D,20090407,000000,4.56165,4.83136,4.54458,4.68133,516957.30426573,0
+GEL.US,D,20090408,000000,4.81459,4.81837,4.66891,4.68133,356772.58115555,0
+GEL.US,D,20090409,000000,4.81459,5.13542,4.77579,5.03271,274008.18866565,0
+GEL.US,D,20090413,000000,4.90847,5.13968,4.71139,5.05065,410814.31659312,0
+GEL.US,D,20090414,000000,5.04192,5.11873,4.98984,5.03271,396497.83983066,0
+GEL.US,D,20090415,000000,4.99857,5.06734,4.86599,5.03271,181238.24410496,0
+GEL.US,D,20090416,000000,5.03271,5.11873,5.01185,5.06248,193123.44595162,0
+GEL.US,D,20090417,000000,5.12698,5.12698,5.03736,5.06248,179601.92803568,0
+GEL.US,D,20090420,000000,4.99469,5.06248,4.8013,4.85338,409635.79783622,0
+GEL.US,D,20090421,000000,4.86182,5.06248,4.85338,5.00293,232075.3983558,0
+GEL.US,D,20090422,000000,4.99857,5.09701,4.86182,5.02408,169574.7233893,0
+GEL.US,D,20090423,000000,5.0715,5.13542,5.01506,5.06248,183820.05597483,0
+GEL.US,D,20090424,000000,5.06734,5.13968,5.03271,5.07509,208287.46638701,0
+GEL.US,D,20090427,000000,5.01185,5.2549,5.01185,5.13542,226468.41235405,0
+GEL.US,D,20090428,000000,5.11457,5.35354,5.07509,5.35354,314460.35523543,0
+GEL.US,D,20090429,000000,5.34617,5.67476,5.3321,5.50833,394441.87622502,0
+GEL.US,D,20090430,000000,5.48593,5.48593,5.16927,5.16927,299578.84935768,0
+GEL.US,D,20090501,000000,5.22105,5.32007,5.13968,5.22105,133784.04702068,0
+GEL.US,D,20090504,000000,5.20409,5.61133,5.20409,5.31164,294577.10439732,0
+GEL.US,D,20090505,000000,5.32823,5.60609,5.31533,5.40465,238370.11140116,0
+GEL.US,D,20090506,000000,5.71317,5.71317,5.15753,5.54713,357666.52320475,0
+GEL.US,D,20090507,000000,5.56836,5.67185,5.13542,5.1489,299002.47841709,0
+GEL.US,D,20090508,000000,5.29835,5.36198,5.10506,5.11873,321839.75921014,0
+GEL.US,D,20090511,000000,5.09284,5.23919,5.01971,5.13134,223223.61924124,0
+GEL.US,D,20090512,000000,5.2549,5.27265,5.03271,5.06734,175125.00026451,0
+GEL.US,D,20090513,000000,5.05802,5.12698,4.84844,4.89131,160574.46947072,0
+GEL.US,D,20090514,000000,4.93844,5.32823,4.81837,5.11457,331257.59851503,0
+GEL.US,D,20090515,000000,4.98083,5.3578,4.98083,5.2776,176177.727868,0
+GEL.US,D,20090518,000000,5.42249,5.48147,5.26024,5.32318,259528.80204879,0
+GEL.US,D,20090519,000000,5.34617,5.37556,5.16927,5.27265,147703.55989739,0
+GEL.US,D,20090520,000000,5.42249,5.63179,5.16927,5.46604,307710.93810277,0
+GEL.US,D,20090521,000000,5.29418,5.54335,5.29418,5.39292,276283.77125224,0
+GEL.US,D,20090522,000000,5.35354,5.56836,5.3321,5.4608,166726.89416223,0
+GEL.US,D,20090526,000000,5.33676,5.55924,5.31533,5.48147,303615.50809193,0
+GEL.US,D,20090527,000000,5.6412,5.6412,5.35354,5.39689,166651.62568519,0
+GEL.US,D,20090528,000000,5.51637,5.52491,5.37556,5.37556,147257.10441031,0
+GEL.US,D,20090529,000000,5.5125,5.64595,5.39689,5.57214,192825.46526855,0
+GEL.US,D,20090601,000000,5.72228,5.82431,5.62898,5.75205,291170.43250512,0
+GEL.US,D,20090602,000000,5.76486,5.8856,5.72645,5.81286,252710.30288925,0
+GEL.US,D,20090603,000000,5.78328,5.78328,5.58562,5.64595,173430.94399367,0
+GEL.US,D,20090604,000000,5.62898,5.79958,5.62898,5.71317,216112.29477378,0
+GEL.US,D,20090605,000000,5.88978,5.96251,5.72228,5.78328,197125.04813491,0
+GEL.US,D,20090608,000000,5.8504,5.8504,5.59804,5.67476,218317.76425847,0
+GEL.US,D,20090609,000000,5.7604,5.7604,5.52491,5.52957,212779.86028359,0
+GEL.US,D,20090610,000000,5.64886,5.65342,5.46604,5.50367,225544.56912905,0
+GEL.US,D,20090611,000000,5.62015,5.62015,5.42249,5.42249,281001.97057993,0
+GEL.US,D,20090612,000000,5.43151,5.59058,5.37556,5.5125,227705.70238754,0
+GEL.US,D,20090615,000000,5.51637,5.56352,5.19632,5.28923,332377.34599533,0
+GEL.US,D,20090616,000000,5.20409,5.37178,5.20409,5.20409,178020.25894287,0
+GEL.US,D,20090617,000000,5.24695,5.24695,5.05337,5.13134,288157.63127358,0
+GEL.US,D,20090618,000000,5.268,5.59804,5.03736,5.18236,181704.29001757,0
+GEL.US,D,20090619,000000,5.33676,5.33676,5.03271,5.03271,188372.25222303,0
+GEL.US,D,20090622,000000,5.03271,5.22105,4.96908,5.19632,272382.18334664,0
+GEL.US,D,20090623,000000,5.16122,5.32823,5.14405,5.21261,218366.22478478,0
+GEL.US,D,20090624,000000,5.31164,5.43151,5.13968,5.13968,142291.44707592,0
+GEL.US,D,20090625,000000,5.16122,5.4608,5.16122,5.4608,121832.85637224,0
+GEL.US,D,20090626,000000,5.3578,5.59058,5.3578,5.59058,95244.52462766,0
+GEL.US,D,20090629,000000,5.55052,5.55052,5.24307,5.54713,258084.26593469,0
+GEL.US,D,20090630,000000,5.51637,5.51637,5.31164,5.4482,152472.28190145,0
+GEL.US,D,20090701,000000,5.43501,5.55924,5.43151,5.50028,199839.86868339,0
+GEL.US,D,20090702,000000,5.36712,5.56836,5.36712,5.39689,111580.87736978,0
+GEL.US,D,20090706,000000,5.39689,5.42754,5.18236,5.40465,158182.37540599,0
+GEL.US,D,20090707,000000,5.32823,5.37953,5.17382,5.22494,157918.42019884,0
+GEL.US,D,20090708,000000,5.14405,5.28923,5.14405,5.20409,135550.27854348,0
+GEL.US,D,20090709,000000,5.16927,5.41813,5.16927,5.37178,140323.12484765,0
+GEL.US,D,20090710,000000,5.32823,5.4515,5.31164,5.40087,88577.593497229,0
+GEL.US,D,20090713,000000,5.41435,5.5125,5.36198,5.46604,148641.83817278,0
+GEL.US,D,20090714,000000,5.53433,5.53433,5.31164,5.31533,253817.67746922,0
+GEL.US,D,20090715,000000,5.43501,5.79114,5.43501,5.65342,327809.68362171,0
+GEL.US,D,20090716,000000,5.69241,5.91984,5.69241,5.86369,222999.87596018,0
+GEL.US,D,20090717,000000,5.92362,6.09858,5.58562,5.99617,221385.21246648,0
+GEL.US,D,20090720,000000,6.05707,6.2333,5.99617,6.01402,285742.85355823,0
+GEL.US,D,20090721,000000,6.05707,6.2108,5.99617,6.06057,321236.58031882,0
+GEL.US,D,20090722,000000,6.10362,6.31748,6.06057,6.28868,291335.40450959,0
+GEL.US,D,20090723,000000,6.31477,6.44328,6.27442,6.40361,414697.34514821,0
+GEL.US,D,20090724,000000,6.41961,6.51107,6.34717,6.44919,196621.8835213,0
+GEL.US,D,20090727,000000,6.56674,6.66023,6.4682,6.53561,488833.7018046,0
+GEL.US,D,20090728,000000,6.54976,6.59263,6.3909,6.43416,304087.74045471,0
+GEL.US,D,20090729,000000,6.39983,6.48905,6.33931,6.4169,388614.2401673,0
+GEL.US,D,20090730,000000,6.52047,6.53561,6.39983,6.41234,297568.25305327,0
+GEL.US,D,20090731,000000,6.25279,6.4682,6.17502,6.43416,362397.09543277,0
+GEL.US,D,20090803,000000,6.63482,6.63482,6.3909,6.40361,225900.29001368,0
+GEL.US,D,20090804,000000,6.23611,6.42494,6.23611,6.42494,205772.67439395,0
+GEL.US,D,20090805,000000,6.48905,6.48905,6.19451,6.31748,163770.80205723,0
+GEL.US,D,20090806,000000,6.2108,6.4169,6.15009,6.19712,202767.09068761,0
+GEL.US,D,20090807,000000,6.21488,6.4069,6.21488,6.33455,154238.51342425,0
+GEL.US,D,20090810,000000,6.33455,6.42494,6.23979,6.41961,172859.72842821,0
+GEL.US,D,20090811,000000,6.42494,6.52047,6.25279,6.51107,321966.58143858,0
+GEL.US,D,20090812,000000,6.51107,6.56674,6.25279,6.29188,369120.73568974,0
+GEL.US,D,20090813,000000,6.35725,6.44589,6.15009,6.2333,386071.60914849,0
+GEL.US,D,20090814,000000,6.17502,6.42494,6.17502,6.28344,251924.62371799,0
+GEL.US,D,20090817,000000,6.24969,6.24969,6.01838,6.04456,219901.49550133,0
+GEL.US,D,20090818,000000,6.10362,6.17976,6.02081,6.12506,197158.04253581,0
+GEL.US,D,20090819,000000,6.00112,6.23979,6.00112,6.23979,299695.36083584,0
+GEL.US,D,20090820,000000,6.21488,6.42494,6.15009,6.42494,428312.69089169,0
+GEL.US,D,20090821,000000,6.3909,6.52047,6.29954,6.51504,469758.81378837,0
+GEL.US,D,20090824,000000,6.53561,6.66023,6.52814,6.66023,334913.79056398,0
+GEL.US,D,20090825,000000,6.64287,6.73414,6.55307,6.61795,175913.77266086,0
+GEL.US,D,20090826,000000,6.6645,6.6903,6.59583,6.62561,178831.71498983,0
+GEL.US,D,20090827,000000,6.6645,6.67362,6.52047,6.61795,158378.27966129,0
+GEL.US,D,20090828,000000,6.6903,6.73414,6.59583,6.66023,186580.24382453,0
+GEL.US,D,20090831,000000,6.75004,6.75421,6.55307,6.67817,277737.58704158,0
+GEL.US,D,20090901,000000,6.70349,6.78883,6.51504,6.57489,225353.82024889,0
+GEL.US,D,20090902,000000,6.51504,6.57013,6.42494,6.4682,131741.4873904,0
+GEL.US,D,20090903,000000,6.58323,6.74228,6.48905,6.59583,142668.82053613,0
+GEL.US,D,20090904,000000,6.6645,6.74228,6.42892,6.68593,177954.27014108,0
+GEL.US,D,20090908,000000,6.90503,6.90503,6.75421,6.75421,351069.70517621,0
+GEL.US,D,20090909,000000,6.88291,7.16116,6.848,6.98718,637213.6469203,0
+GEL.US,D,20090910,000000,6.99445,7.02742,6.92705,6.93402,195054.64947888,0
+GEL.US,D,20090911,000000,6.95798,7.00124,6.83723,6.87777,294539.98569631,0
+GEL.US,D,20090914,000000,6.83879,6.91638,6.81348,6.848,144807.27014401,0
+GEL.US,D,20090915,000000,6.848,6.91638,6.8316,6.8316,182669.37624369,0
+GEL.US,D,20090916,000000,6.91356,7.08435,6.91356,6.99134,225416.71582559,0
+GEL.US,D,20090917,000000,7.00763,7.09745,6.90919,6.90919,168261.13380375,0
+GEL.US,D,20090918,000000,7.08435,7.17474,6.78883,7.17474,265383.24605723,0
+GEL.US,D,20090921,000000,6.9608,7.10133,6.8737,6.98718,178930.69819251,0
+GEL.US,D,20090922,000000,7.16116,7.16116,7.00763,7.10569,171417.25446417,0
+GEL.US,D,20090923,000000,7.23449,7.23449,6.9608,7.07572,206569.69539052,0
+GEL.US,D,20090924,000000,7.20093,7.20093,6.89639,6.93848,144265.95575436,0
+GEL.US,D,20090925,000000,6.89639,7.10938,6.87777,6.96797,172529.78441928,0
+GEL.US,D,20090928,000000,6.96797,7.14914,6.96797,7.04197,106421.37793015,0
+GEL.US,D,20090929,000000,6.99134,7.13488,6.99134,7.06835,89348.837618102,0
+GEL.US,D,20090930,000000,7.11965,7.1312,6.86798,6.89203,261464.12987616,0
+GEL.US,D,20091001,000000,6.84373,6.89203,6.6645,6.78883,204027.06437171,0
+GEL.US,D,20091002,000000,6.6645,6.87777,6.4682,6.82375,244671.01089668,0
+GEL.US,D,20091005,000000,6.79233,7.21664,6.79233,7.16116,283020.81548456,0
+GEL.US,D,20091006,000000,7.33176,7.38783,7.14478,7.24215,171726.57697254,0
+GEL.US,D,20091007,000000,7.26446,7.28716,7.15224,7.17911,99123.428882638,0
+GEL.US,D,20091008,000000,7.31111,7.31111,6.9608,7.10938,228098.54197317,0
+GEL.US,D,20091009,000000,7.11965,7.1312,6.95798,6.97757,182068.25950242,0
+GEL.US,D,20091012,000000,7.15224,7.27658,7.07059,7.21664,186385.37064426,0
+GEL.US,D,20091013,000000,7.2826,7.28716,7.23914,7.2826,230437.02013646,0
+GEL.US,D,20091014,000000,7.29112,7.43535,7.25942,7.26446,216399.96470656,0
+GEL.US,D,20091015,000000,7.36706,7.38492,7.18211,7.2826,203882.7138678,0
+GEL.US,D,20091016,000000,7.31111,7.31111,7.21664,7.22566,143691.64696381,0
+GEL.US,D,20091019,000000,7.41158,7.42313,7.31644,7.37269,298018.83284046,0
+GEL.US,D,20091020,000000,7.41381,7.466,7.37269,7.37628,224207.26481786,0
+GEL.US,D,20091021,000000,7.42313,7.7523,7.41158,7.59528,352730.76704617,0
+GEL.US,D,20091022,000000,7.51653,7.68062,7.41158,7.45377,182839.5036233,0
+GEL.US,D,20091023,000000,7.52913,7.57248,7.45377,7.466,170292.35160873,0
+GEL.US,D,20091026,000000,7.53553,7.60332,7.2826,7.34195,316723.56492168,0
+GEL.US,D,20091027,000000,7.34952,7.44921,7.2826,7.32023,147597.35916952,0
+GEL.US,D,20091028,000000,7.36706,7.36706,7.17911,7.19501,283886.918508,0
+GEL.US,D,20091029,000000,7.09259,7.19501,7.0218,7.0218,293651.19902226,0
+GEL.US,D,20091030,000000,7.02451,7.10569,6.71261,6.93848,309636.98625489,0
+GEL.US,D,20091102,000000,6.95284,7.10569,6.63812,6.74509,347705.30736016,0
+GEL.US,D,20091103,000000,6.71522,6.82375,6.50574,6.6936,432635.98848369,0
+GEL.US,D,20091104,000000,6.72366,6.87001,6.53182,6.53182,392073.49688592,0
+GEL.US,D,20091105,000000,6.63812,7.07059,6.5231,6.89639,266463.81268647,0
+GEL.US,D,20091106,000000,6.90503,7.04576,6.86798,6.91638,203066.1024457,0
+GEL.US,D,20091109,000000,6.9608,7.14914,6.9608,7.14914,305776.64135042,0
+GEL.US,D,20091110,000000,7.12674,7.18667,6.91638,7.02742,184035.55065567,0
+GEL.US,D,20091111,000000,7.05884,7.16563,7.02742,7.09745,157448.24998612,0
+GEL.US,D,20091112,000000,7.03246,7.10569,7.03246,7.06835,90798.529107336,0
+GEL.US,D,20091113,000000,7.09259,7.14478,7.04197,7.10133,121535.9067642,0
+GEL.US,D,20091116,000000,7.10133,7.19501,7.10133,7.1312,176511.79617705,0
+GEL.US,D,20091117,000000,7.10133,7.23022,7.08076,7.22566,145578.51426488,0
+GEL.US,D,20091118,000000,7.20093,7.27658,7.15224,7.24215,107548.34293565,0
+GEL.US,D,20091119,000000,7.23914,7.27658,7.07059,7.16116,123706.31969794,0
+GEL.US,D,20091120,000000,7.09745,7.25942,7.07572,7.22566,85476.119813292,0
+GEL.US,D,20091123,000000,7.23914,7.33652,7.21664,7.25699,139586.93727773,0
+GEL.US,D,20091124,000000,7.27658,7.38492,7.24215,7.38492,125393.15844359,0
+GEL.US,D,20091125,000000,7.38074,7.41158,7.34554,7.40159,126244.82641664,0
+GEL.US,D,20091127,000000,7.25699,7.38783,7.20093,7.34952,67946.813263886,0
+GEL.US,D,20091130,000000,7.40635,7.55998,7.35804,7.39171,274613.42970703,0
+GEL.US,D,20091201,000000,7.48384,7.61991,7.36706,7.61991,213806.81101138,0
+GEL.US,D,20091202,000000,7.57646,7.61574,7.38783,7.57248,306508.70462023,0
+GEL.US,D,20091203,000000,7.62544,7.63319,7.44087,7.50566,138635.25502697,0
+GEL.US,D,20091204,000000,7.52913,7.61991,7.46134,7.57967,140974.76426529,0
+GEL.US,D,20091207,000000,7.57967,7.62544,7.51972,7.56948,147019.95715389,0
+GEL.US,D,20091208,000000,7.49529,7.66307,7.43069,7.51653,165187.49914557,0
+GEL.US,D,20091209,000000,7.5143,7.52913,7.39635,7.4432,140729.36840864,0
+GEL.US,D,20091210,000000,7.47298,7.75725,7.4432,7.63319,266144.17942782,0
+GEL.US,D,20091211,000000,7.49529,8.04694,7.49529,7.75725,227372.66515352,0
+GEL.US,D,20091214,000000,7.77101,8.03191,7.55998,8.03191,274158.72561972,0
+GEL.US,D,20091215,000000,7.91136,8.01785,7.49529,7.98768,345011.10831225,0
+GEL.US,D,20091216,000000,7.98768,8.03191,7.82465,7.8586,190797.34068866,0
+GEL.US,D,20091217,000000,7.87314,8.07177,7.81718,8.00194,162281.92971693,0
+GEL.US,D,20091218,000000,8.05276,8.24101,7.2826,7.2826,864773.9677289,0
+GEL.US,D,20091221,000000,7.55444,7.98768,7.49529,7.93687,568610.03886364,0
+GEL.US,D,20091222,000000,8.03191,8.2189,7.94539,8.17215,267991.86587783,0
+GEL.US,D,20091223,000000,8.26807,8.35322,8.2028,8.22394,237495.75977749,0
+GEL.US,D,20091224,000000,8.24692,8.3862,8.23248,8.3572,142602.83173435,0
+GEL.US,D,20091228,000000,8.46001,8.54545,8.09912,8.12802,254217.73458005,0
+GEL.US,D,20091229,000000,8.13209,8.30464,8.04015,8.20696,138963.13688584,0
+GEL.US,D,20091230,000000,8.23752,8.24606,8.10155,8.13821,98344.96723657,0
+GEL.US,D,20091231,000000,8.15857,8.1671,8.07177,8.09486,144112.3255752,0
+GEL.US,D,20100104,000000,8.54545,8.54545,8.2283,8.3378,281242.21106143,0
+GEL.US,D,20100105,000000,8.28776,8.54545,8.28776,8.36515,244523.56716769,0
+GEL.US,D,20100106,000000,8.49696,8.53216,8.39143,8.39143,411936.12622348,0
+GEL.US,D,20100107,000000,8.46001,8.52072,8.40376,8.42839,251643.14023537,0
+GEL.US,D,20100108,000000,8.48125,8.7109,8.37379,8.43721,396711.27236144,0
+GEL.US,D,20100111,000000,8.40822,8.56563,8.40822,8.52683,539674.98035555,0
+GEL.US,D,20100112,000000,8.52334,8.56563,8.47591,8.55059,246704.29085171,0
+GEL.US,D,20100113,000000,8.64321,8.64321,8.28359,8.28359,307073.73373552,0
+GEL.US,D,20100114,000000,8.35322,8.71644,8.35322,8.63604,448431.02683616,0
+GEL.US,D,20100115,000000,8.62973,8.7109,8.35322,8.51635,299703.60943606,0
+GEL.US,D,20100119,000000,8.45467,8.97267,8.45467,8.9301,317989.72505595,0
+GEL.US,D,20100120,000000,8.82565,8.99537,8.78511,8.94862,215874.11644233,0
+GEL.US,D,20100121,000000,8.97743,8.99537,8.62081,8.69927,219114.78525504,0
+GEL.US,D,20100122,000000,8.64321,8.73399,8.49269,8.62973,254355.89863379,0
+GEL.US,D,20100125,000000,8.70373,8.70373,8.45128,8.52683,513377.41176884,0
+GEL.US,D,20100126,000000,8.57523,8.75504,8.51199,8.69559,276994.18194646,0
+GEL.US,D,20100127,000000,8.69559,8.73399,8.41791,8.44595,287167.7992468,0
+GEL.US,D,20100128,000000,8.45467,8.51635,8.2639,8.34896,158945.37092664,0
+GEL.US,D,20100129,000000,8.44245,8.56563,8.37825,8.4249,245720.64527509,0
+GEL.US,D,20100201,000000,8.49696,8.71644,8.41791,8.57523,233001.30373086,0
+GEL.US,D,20100202,000000,8.55689,8.70373,8.43721,8.61605,324890.71021771,0
+GEL.US,D,20100203,000000,8.39502,8.49269,8.30464,8.39852,232749.72142405,0
+GEL.US,D,20100204,000000,8.35322,8.36515,7.98293,8.309,527372.19312259,0
+GEL.US,D,20100205,000000,8.18223,8.24606,7.6844,7.98293,493073.48231935,0
+GEL.US,D,20100208,000000,7.98768,8.14237,7.92454,8.05771,174637.30177632,0
+GEL.US,D,20100209,000000,8.19513,8.22394,8.05276,8.15857,187526.77070015,0
+GEL.US,D,20100210,000000,8.18223,8.19513,7.96353,7.96353,172638.04729721,0
+GEL.US,D,20100211,000000,7.97944,8.17719,7.94113,8.17719,107880.34909463,0
+GEL.US,D,20100212,000000,8.19513,8.32345,8.05276,8.2963,220724.2933736,0
+GEL.US,D,20100216,000000,8.35322,8.60539,8.33363,8.55059,267179.37875584,0
+GEL.US,D,20100217,000000,8.61169,8.73399,8.52683,8.61169,149633.73234963,0
+GEL.US,D,20100218,000000,8.61169,8.69559,8.56563,8.61354,163820.29365857,0
+GEL.US,D,20100219,000000,8.55408,8.62973,8.40376,8.51635,203547.61448373,0
+GEL.US,D,20100222,000000,8.56563,8.61169,8.41791,8.51635,119870.72059413,0
+GEL.US,D,20100223,000000,8.53216,8.58996,8.43721,8.46805,139798.30765845,0
+GEL.US,D,20100224,000000,8.49269,8.56213,8.24101,8.28776,271172.73233891,0
+GEL.US,D,20100225,000000,8.2639,8.55408,8.14838,8.53216,208388.51173974,0
+GEL.US,D,20100226,000000,8.56563,8.56563,8.46272,8.48125,134385.16376195,0
+GEL.US,D,20100301,000000,8.50132,8.67851,8.49269,8.67851,257436.75081717,0
+GEL.US,D,20100302,000000,8.61605,8.66765,8.58648,8.60161,209837.17215395,0
+GEL.US,D,20100303,000000,8.60539,8.68113,8.60161,8.68113,168176.58565147,0
+GEL.US,D,20100304,000000,8.7109,8.71644,8.50578,8.60161,180324.71163024,0
+GEL.US,D,20100305,000000,8.71644,8.98975,8.62973,8.98499,321594.3633535,0
+GEL.US,D,20100308,000000,9.01709,9.24763,8.99537,9.18508,234199.41291328,0
+GEL.US,D,20100309,000000,9.16403,9.28157,9.11427,9.24763,132015.75334782,0
+GEL.US,D,20100310,000000,9.26896,9.26896,9.1229,9.21757,175546.70995093,0
+GEL.US,D,20100311,000000,9.21087,9.22629,9.0557,9.19846,167914.69259438,0
+GEL.US,D,20100312,000000,9.21087,9.28157,9.09226,9.23017,129354.5487008,0
+GEL.US,D,20100315,000000,9.21087,9.27382,9.03591,9.26508,123838.29730151,0
+GEL.US,D,20100316,000000,8.70373,8.80178,8.67309,8.75863,5444783.4648055,0
+GEL.US,D,20100317,000000,8.69927,8.81003,8.69927,8.80178,1225816.230575,0
+GEL.US,D,20100318,000000,8.81003,8.81003,8.76319,8.80178,830828.91566023,0
+GEL.US,D,20100319,000000,8.78899,8.82284,8.73748,8.81003,808297.86415046,0
+GEL.US,D,20100322,000000,8.80178,8.82284,8.72565,8.82284,702865.28717207,0
+GEL.US,D,20100323,000000,8.76687,8.83747,8.72914,8.72914,551544.71607679,0
+GEL.US,D,20100324,000000,8.68928,8.73748,8.45128,8.47319,567456.26590741,0
+GEL.US,D,20100325,000000,8.45128,8.55059,8.37379,8.43721,557084.68220172,0
+GEL.US,D,20100326,000000,8.42839,8.42839,8.14237,8.24606,922496.64101609,0
+GEL.US,D,20100329,000000,8.25284,8.43721,8.2028,8.37825,371049.87706695,0
+GEL.US,D,20100330,000000,8.35322,8.43721,8.309,8.34896,256610.85971982,0
+GEL.US,D,20100331,000000,8.34896,8.43285,8.28359,8.34896,233743.67775095,0
+GEL.US,D,20100401,000000,8.39852,8.52683,8.32684,8.47319,522009.57190246,0
+GEL.US,D,20100405,000000,8.48125,8.68113,8.48125,8.61169,407151.938094,0
+GEL.US,D,20100406,000000,8.57086,8.80178,8.57086,8.69559,398474.41065915,0
+GEL.US,D,20100407,000000,8.68928,8.69927,8.58095,8.62614,257986.31380704,0
+GEL.US,D,20100408,000000,8.57086,8.61169,8.43721,8.56563,295320.50949244,0
+GEL.US,D,20100409,000000,8.52683,8.59627,8.45128,8.54186,270795.3588787,0
+GEL.US,D,20100412,000000,8.54545,8.66765,8.50132,8.61169,374853.51284489,0
+GEL.US,D,20100413,000000,8.64243,8.64243,8.46001,8.63604,531788.28746711,0
+GEL.US,D,20100414,000000,8.61354,8.80178,8.61354,8.70732,560476.91904353,0
+GEL.US,D,20100415,000000,8.69559,8.7723,8.57086,8.73748,465154.03271375,0
+GEL.US,D,20100416,000000,8.66765,8.69559,8.4249,8.57086,394522.3000772,0
+GEL.US,D,20100419,000000,8.52683,8.64321,8.46272,8.61605,344469.7939226,0
+GEL.US,D,20100420,000000,8.66047,8.80625,8.66047,8.79809,437870.75640036,0
+GEL.US,D,20100421,000000,8.82284,8.82284,8.66765,8.67851,397367.03607919,0
+GEL.US,D,20100422,000000,8.66047,8.69559,8.52683,8.69559,252711.33396428,0
+GEL.US,D,20100423,000000,8.62081,8.81003,8.62081,8.78511,309208.05904329,0
+GEL.US,D,20100426,000000,8.76687,8.83941,8.75863,8.78161,411808.27292002,0
+GEL.US,D,20100427,000000,8.76687,8.80625,8.64321,8.64689,245811.37987754,0
+GEL.US,D,20100428,000000,8.70373,8.81003,8.48987,8.58095,409701.78663801,0
+GEL.US,D,20100429,000000,8.57523,8.75863,8.51199,8.51199,332095.86251271,0
+GEL.US,D,20100430,000000,8.48125,8.55408,8.36864,8.41083,296320.65226951,0
+GEL.US,D,20100503,000000,8.40376,8.43721,8.22394,8.43721,340119.68837987,0
+GEL.US,D,20100504,000000,8.35322,8.35322,7.99272,8.12802,738933.3227232,0
+GEL.US,D,20100505,000000,8.06178,8.06178,6.62561,7.53873,2142976.0272467,0
+GEL.US,D,20100506,000000,7.51972,7.89351,6.80639,7.49529,1104175.154158,0
+GEL.US,D,20100507,000000,7.1312,7.74435,7.1312,7.54737,634740.09792836,0
+GEL.US,D,20100510,000000,7.83833,7.97119,7.77101,7.81718,357462.37034922,0
+GEL.US,D,20100511,000000,7.89914,8.07177,7.81718,7.96353,530878.8792925,0
+GEL.US,D,20100512,000000,7.93366,8.18223,7.82949,8.09912,349290.06967805,0
+GEL.US,D,20100513,000000,7.98293,8.2963,7.68848,7.89351,391801.29307856,0
+GEL.US,D,20100514,000000,7.91533,8.04258,7.69935,7.8586,360079.23877004,0
+GEL.US,D,20100517,000000,7.91533,7.92785,7.49529,7.60643,409422.36530545,0
+GEL.US,D,20100518,000000,7.75957,7.75957,7.61574,7.64978,377241.48260952,0
+GEL.US,D,20100519,000000,7.62544,7.6844,7.35631,7.5143,443754.07050959,0
+GEL.US,D,20100520,000000,7.40635,7.48966,6.82375,7.27658,1055324.8814859,0
+GEL.US,D,20100521,000000,7.02742,7.55998,7.01191,7.55998,405496.03159919,0
+GEL.US,D,20100524,000000,7.43069,7.77101,7.43069,7.49935,218451.80401209,0
+GEL.US,D,20100525,000000,7.30558,7.66307,7.27212,7.60332,565038.39496698,0
+GEL.US,D,20100526,000000,7.70497,7.83425,7.61991,7.71088,480066.47084233,0
+GEL.US,D,20100527,000000,7.79934,7.91533,7.7393,7.77422,257604.81604672,0
+GEL.US,D,20100528,000000,7.77101,7.86354,7.57248,7.57248,234224.15871395,0
+GEL.US,D,20100601,000000,7.49935,7.69236,7.45377,7.69236,236612.12847858,0
+GEL.US,D,20100602,000000,7.57967,7.7393,7.04992,7.69236,203009.39331917,0
+GEL.US,D,20100603,000000,7.72223,7.83833,7.63319,7.82465,330911.15730565,0
+GEL.US,D,20100604,000000,7.57646,7.87004,7.57646,7.7653,160292.98598811,0
+GEL.US,D,20100607,000000,7.78731,7.89351,7.70497,7.73455,267535.09964046,0
+GEL.US,D,20100608,000000,7.77916,7.88701,7.68848,7.70497,361785.66794123,0
+GEL.US,D,20100609,000000,7.77422,7.77422,7.68848,7.69236,332796.99353169,0
+GEL.US,D,20100610,000000,7.77101,7.94772,7.71506,7.91795,320727.22925504,0
+GEL.US,D,20100611,000000,7.87314,8.17215,7.87314,8.14838,396360.70685195,0
+GEL.US,D,20100614,000000,8.11852,8.33363,8.11852,8.15605,543800.3115422,0
+GEL.US,D,20100615,000000,8.1671,8.32345,8.15605,8.27069,284452.97869832,0
+GEL.US,D,20100616,000000,8.25284,8.34896,8.19853,8.31404,303257.72505725,0
+GEL.US,D,20100617,000000,8.34896,8.34896,8.23248,8.28359,191995.44987109,0
+GEL.US,D,20100618,000000,8.32684,8.33363,8.24606,8.25885,264693.45686356,0
+GEL.US,D,20100621,000000,8.34382,8.41791,8.2028,8.2028,389210.20153343,0
+GEL.US,D,20100622,000000,8.2156,8.45128,8.18834,8.30464,274146.35271939,0
+GEL.US,D,20100623,000000,8.25284,8.27069,8.09233,8.18223,348080.61867032,0
+GEL.US,D,20100624,000000,8.16439,8.32684,8.08729,8.26807,217503.21498642,0
+GEL.US,D,20100625,000000,8.309,8.46001,8.19513,8.37379,286231.58312146,0
+GEL.US,D,20100628,000000,8.37379,8.41083,8.25885,8.27758,369939.40926189,0
+GEL.US,D,20100629,000000,8.25885,8.25885,8.04258,8.08273,492907.47923985,0
+GEL.US,D,20100630,000000,8.11075,8.22733,8.04345,8.20192,371704.60970967,0
+GEL.US,D,20100701,000000,8.122,8.26807,7.89351,8.26807,521768.30034593,0
+GEL.US,D,20100702,000000,8.2963,8.32937,8.18834,8.26807,231555.73654173,0
+GEL.US,D,20100706,000000,8.31404,8.37379,8.13821,8.2028,234921.16543281,0
+GEL.US,D,20100707,000000,8.19853,8.56213,8.19853,8.56213,357819.12230888,0
+GEL.US,D,20100708,000000,8.55689,8.61169,8.46001,8.54545,344731.68697968,0
+GEL.US,D,20100709,000000,8.52334,8.62973,8.52334,8.57086,280320.42998648,0
+GEL.US,D,20100712,000000,8.58367,8.62614,8.49269,8.52334,360556.62650796,0
+GEL.US,D,20100713,000000,8.61605,8.75222,8.57086,8.68928,526276.16036793,0
+GEL.US,D,20100714,000000,8.66765,8.75863,8.66047,8.70732,407260.20097193,0
+GEL.US,D,20100715,000000,8.73399,8.80625,8.67309,8.80625,419491.84402796,0
+GEL.US,D,20100716,000000,8.73748,8.80625,8.70732,8.75504,451083.98288296,0
+GEL.US,D,20100719,000000,8.74485,8.86579,8.67309,8.79809,396551.45573211,0
+GEL.US,D,20100720,000000,8.75504,8.88257,8.73748,8.86579,1237463.2540902,0
+GEL.US,D,20100721,000000,8.88626,8.9301,8.81546,8.81546,587951.9753121,0
+GEL.US,D,20100722,000000,8.88257,8.9431,8.86211,8.87045,511269.89441181,0
+GEL.US,D,20100723,000000,8.92069,8.97267,8.81546,8.93368,378097.27488268,0
+GEL.US,D,20100726,000000,8.97267,8.99537,8.82284,8.9301,515054.97083925,0
+GEL.US,D,20100727,000000,8.94862,8.98975,8.7723,8.83301,608613.68779628,0
+GEL.US,D,20100728,000000,8.83301,8.97267,8.73748,8.83301,526715.39832982,0
+GEL.US,D,20100729,000000,8.84349,8.93368,8.65591,8.88626,505164.89917158,0
+GEL.US,D,20100730,000000,8.56213,8.81924,8.56213,8.81924,349470.50780793,0
+GEL.US,D,20100802,000000,8.88257,8.95328,8.82565,8.88626,478183.72784138,0
+GEL.US,D,20100803,000000,8.80178,8.9431,8.64243,8.9301,420435.2776785,0
+GEL.US,D,20100804,000000,8.9431,8.98499,8.85377,8.89179,251966.89779413,0
+GEL.US,D,20100805,000000,8.88257,8.99537,8.88257,8.95328,420351.76060124,0
+GEL.US,D,20100806,000000,8.9301,9.11427,8.90314,9.11234,566809.78186492,0
+GEL.US,D,20100809,000000,9.16025,9.16878,8.95328,9.03029,423737.81099287,0
+GEL.US,D,20100810,000000,8.93368,8.99537,8.84349,8.91797,284526.1850253,0
+GEL.US,D,20100811,000000,8.76687,8.84902,8.55689,8.67037,526618.4772772,0
+GEL.US,D,20100812,000000,8.45467,8.61354,8.35322,8.58095,517617.19228359,0
+GEL.US,D,20100813,000000,8.60161,8.78899,8.60161,8.7723,339511.3541134,0
+GEL.US,D,20100816,000000,8.75863,8.8752,8.69559,8.84349,307563.49437378,0
+GEL.US,D,20100817,000000,8.88626,8.94862,8.78511,8.78511,302578.24661386,0
+GEL.US,D,20100818,000000,8.73399,8.76319,8.67037,8.721,253857.88939531,0
+GEL.US,D,20100819,000000,8.72565,8.79809,8.70732,8.78161,233176.5864856,0
+GEL.US,D,20100820,000000,8.78161,8.81924,8.61169,8.81003,215990.62792049,0
+GEL.US,D,20100823,000000,8.79441,8.92632,8.72914,8.90866,256465.47814088,0
+GEL.US,D,20100824,000000,8.80178,8.84902,8.59627,8.721,267224.74605707,0
+GEL.US,D,20100825,000000,8.67309,8.98499,8.64243,8.98499,278941.88267417,0
+GEL.US,D,20100826,000000,8.90866,8.98499,8.83301,8.98499,389627.78691973,0
+GEL.US,D,20100827,000000,8.95328,9.07742,8.92069,9.07742,238509.30652992,0
+GEL.US,D,20100830,000000,9.07083,9.09895,9.00293,9.09895,342358.15226545,0
+GEL.US,D,20100831,000000,9.05958,9.12863,9.01321,9.05958,614001.05481708,0
+GEL.US,D,20100901,000000,9.08217,9.19846,9.03882,9.18701,391927.08423196,0
+GEL.US,D,20100902,000000,9.20515,9.21087,9.11234,9.20515,189723.99158462,0
+GEL.US,D,20100903,000000,9.21087,9.21087,9.07742,9.18508,158588.61896698,0
+GEL.US,D,20100907,000000,9.19652,9.34946,9.14104,9.34946,412328.96580911,0
+GEL.US,D,20100908,000000,9.28836,9.37468,9.17935,9.18701,340185.67718165,0
+GEL.US,D,20100909,000000,9.23017,9.40087,9.21757,9.37468,245617.5377723,0
+GEL.US,D,20100910,000000,9.38535,9.55604,9.31455,9.50853,387141.86502746,0
+GEL.US,D,20100913,000000,9.62297,9.77038,9.5221,9.73062,487150.98735906,0
+GEL.US,D,20100914,000000,9.76747,10.0022,9.70929,9.93814,560323.28886437,0
+GEL.US,D,20100915,000000,9.93232,9.94397,9.60939,9.73644,785514.19925885,0
+GEL.US,D,20100916,000000,9.75681,9.93814,9.7151,9.85671,602086.98286965,0
+GEL.US,D,20100917,000000,9.88673,9.96143,9.8373,9.8373,539548.15812712,0
+GEL.US,D,20100920,000000,9.85282,10.0565,9.82276,9.96627,281639.17494717,0
+GEL.US,D,20100921,000000,9.95561,9.95561,9.77038,9.80336,277951.01957236,0
+GEL.US,D,20100922,000000,9.80821,9.92364,9.77038,9.82955,259003.98485958,0
+GEL.US,D,20100923,000000,9.77038,9.91584,9.68892,9.75293,221148.06521006,0
+GEL.US,D,20100924,000000,9.77038,9.85282,9.51337,9.59968,353882.47785234,0
+GEL.US,D,20100927,000000,9.61133,9.76166,9.51725,9.56768,311040.27936787,0
+GEL.US,D,20100928,000000,9.52986,9.85282,9.52986,9.85282,237117.35524225,0
+GEL.US,D,20100929,000000,9.82664,10.0109,9.82664,9.91584,201705.08340887,0
+GEL.US,D,20100930,000000,9.96627,10.0759,9.81888,10.0759,233346.7138652,0
+GEL.US,D,20101001,000000,10.0109,10.1555,9.88673,10.1555,206988.31185185,0
+GEL.US,D,20101004,000000,10.1117,10.1428,9.97022,9.99834,137292.79534064,0
+GEL.US,D,20101005,000000,10.0788,10.298,10.0565,10.2921,203562.04953412,0
+GEL.US,D,20101006,000000,10.298,10.3823,10.1515,10.266,194113.27797841,0
+GEL.US,D,20101007,000000,10.298,10.6443,10.1671,10.6443,511090.48735695,0
+GEL.US,D,20101008,000000,10.5938,10.7034,10.393,10.6811,493416.83030364,0
+GEL.US,D,20101011,000000,10.6559,10.6966,10.5463,10.5618,258795.70770395,0
+GEL.US,D,20101012,000000,10.5366,10.5754,10.3901,10.5055,281158.69398417,0
+GEL.US,D,20101013,000000,10.6229,10.7926,10.5327,10.7926,407453.01200215,0
+GEL.US,D,20101014,000000,10.8159,10.8159,10.6656,10.7122,292178.82388241,0
+GEL.US,D,20101015,000000,10.7296,10.7926,10.6006,10.7645,245133.96358421,0
+GEL.US,D,20101018,000000,10.7829,10.8217,10.7208,10.7887,180317.49410504,0
+GEL.US,D,20101019,000000,10.7723,10.8625,10.6917,10.8625,293908.96777924,0
+GEL.US,D,20101020,000000,10.8799,11.1863,10.7558,11.1369,379707.81407626,0
+GEL.US,D,20101021,000000,11.2387,11.2387,11.0292,11.0816,241413.84488353,0
+GEL.US,D,20101022,000000,11.1913,11.1913,11.0292,11.1582,175865.31213455,0
+GEL.US,D,20101025,000000,11.2601,11.328,10.6656,10.8159,761096.28044801,0
+GEL.US,D,20101026,000000,10.8799,10.9905,10.8159,10.8625,392663.27180188,0
+GEL.US,D,20101027,000000,10.8926,10.9226,10.7984,10.8838,301233.72477747,0
+GEL.US,D,20101028,000000,10.8896,10.9294,10.8159,10.8799,203734.23906378,0
+GEL.US,D,20101029,000000,10.6142,10.877,10.6142,10.877,322608.94118096,0
+GEL.US,D,20101101,000000,10.9575,10.972,10.6113,10.6772,285205.66346869,0
+GEL.US,D,20101102,000000,10.716,10.813,10.6529,10.7208,167092.92579714,0
+GEL.US,D,20101103,000000,10.6481,10.7296,10.49,10.5414,333396.0481229,0
+GEL.US,D,20101104,000000,10.1225,10.3988,10.1059,10.2582,7713701.1824106,0
+GEL.US,D,20101105,000000,10.1971,10.4697,10.1942,10.3988,1815382.8693808,0
+GEL.US,D,20101108,000000,10.3853,10.5249,10.3242,10.5094,1158084.911992,0
+GEL.US,D,20101109,000000,10.4697,10.4939,10.2796,10.3853,1134150.5673692,0
+GEL.US,D,20101110,000000,10.298,10.3649,10.1671,10.3281,783748.99881108,0
+GEL.US,D,20101111,000000,10.2369,10.3649,10.2165,10.3222,518271.92492631,0
+GEL.US,D,20101112,000000,10.3038,10.4464,10.2582,10.3532,567295.41820306,0
+GEL.US,D,20101115,000000,10.4261,10.4852,10.3242,10.3901,411824.77012046,0
+GEL.US,D,20101116,000000,10.266,10.2698,9.75293,9.95374,1376828.5102369,0
+GEL.US,D,20101117,000000,9.91584,10.1225,9.90133,10.0361,431721.42493394,0
+GEL.US,D,20101118,000000,10.1709,10.2921,10.1282,10.2242,560620.23847241,0
+GEL.US,D,20101119,000000,10.1709,10.298,10.105,10.298,305599.29644562,0
+GEL.US,D,20101122,000000,10.3203,10.3562,10.1428,10.3096,428917.93193307,0
+GEL.US,D,20101123,000000,10.2369,10.3242,10.2001,10.3038,395886.41233911,0
+GEL.US,D,20101124,000000,10.3445,10.4464,10.3222,10.3988,391669.31547498,0
+GEL.US,D,20101126,000000,10.3649,10.4561,10.3242,10.4434,155798.52994147,0
+GEL.US,D,20101129,000000,10.4434,10.4464,10.3222,10.4046,308021.29168617,0
+GEL.US,D,20101130,000000,10.3823,10.4725,10.3649,10.4667,353648.423821,0
+GEL.US,D,20101201,000000,10.4939,10.5249,10.3281,10.3445,421326.1265026,0
+GEL.US,D,20101202,000000,10.3853,10.4697,10.298,10.4697,667793.27009789,0
+GEL.US,D,20101203,000000,10.4561,10.49,10.3746,10.4803,480691.30230924,0
+GEL.US,D,20101206,000000,10.5094,10.7558,10.4803,10.6443,634136.91903703,0
+GEL.US,D,20101207,000000,10.7345,10.813,10.6762,10.7616,674053.95766733,0
+GEL.US,D,20101208,000000,10.7723,10.7926,10.5841,10.5957,441805.33870685,0
+GEL.US,D,20101209,000000,10.6597,10.7413,10.5957,10.7413,411365.94173305,0
+GEL.US,D,20101210,000000,10.7413,10.7761,10.7034,10.7296,522552.94844217,0
+GEL.US,D,20101213,000000,10.7558,10.8693,10.7383,10.8324,455944.4705645,0
+GEL.US,D,20101214,000000,10.8693,10.8702,10.7761,10.8324,388870.97784925,0
+GEL.US,D,20101215,000000,10.7208,10.8363,10.6229,10.6772,532002.75107291,0
+GEL.US,D,20101216,000000,10.6859,10.7926,10.5589,10.6529,353990.74073027,0
+GEL.US,D,20101217,000000,10.6529,10.7208,10.4697,10.7208,566505.61473169,0
+GEL.US,D,20101220,000000,10.6966,10.7771,10.2893,10.7413,433216.4837244,0
+GEL.US,D,20101221,000000,10.7296,10.8993,10.7122,10.8964,312870.4375424,0
+GEL.US,D,20101222,000000,10.9226,11.0661,10.8799,11.0525,273532.86307779,0
+GEL.US,D,20101223,000000,10.9352,11.0429,10.8625,10.8993,359286.34207358,0
+GEL.US,D,20101227,000000,10.8159,10.9759,10.7616,10.9527,124480.6570439,0
+GEL.US,D,20101228,000000,11.0467,11.2426,11.0089,11.2387,489076.00443616,0
+GEL.US,D,20101229,000000,11.3522,11.5511,11.2426,11.4405,518479.17100692,0
+GEL.US,D,20101230,000000,11.5035,11.6674,11.3561,11.3949,359492.55707917,0
+GEL.US,D,20101231,000000,11.4376,11.4376,11.3086,11.3086,145099.0643769,0
+GEL.US,D,20110103,000000,11.5171,11.7363,11.5132,11.7052,580446.78018398,0
+GEL.US,D,20110104,000000,11.6975,11.7024,11.328,11.4337,450526.17129286,0
+GEL.US,D,20110105,000000,11.2387,11.328,11.1718,11.328,460662.66989219,0
+GEL.US,D,20110106,000000,11.3639,11.3639,11.2223,11.3513,295634.98737595,0
+GEL.US,D,20110107,000000,11.328,11.3639,11.1825,11.3086,266596.82136507,0
+GEL.US,D,20110110,000000,11.2902,11.4395,11.2096,11.4395,202077.30149394,0
+GEL.US,D,20110111,000000,11.4492,11.4492,11.2387,11.2863,277990.20042342,0
+GEL.US,D,20110112,000000,11.4783,11.5666,11.3716,11.4628,270432.42046888,0
+GEL.US,D,20110113,000000,11.4686,11.5443,11.4628,11.4783,338436.97393433,0
+GEL.US,D,20110114,000000,11.5268,11.5511,11.4628,11.522,260957.87203746,0
+GEL.US,D,20110118,000000,11.5471,11.7024,11.5471,11.651,358882.16066265,0
+GEL.US,D,20110119,000000,11.6917,11.7402,11.4376,11.522,404427.83787028,0
+GEL.US,D,20110120,000000,11.5899,11.7868,11.2223,11.422,413140.42185607,0
+GEL.US,D,20110121,000000,11.4832,11.6364,11.4521,11.6034,275043.38799367,0
+GEL.US,D,20110124,000000,11.6849,11.779,11.5355,11.6413,374955.58927265,0
+GEL.US,D,20110125,000000,11.6849,11.7101,11.522,11.6461,228442.92103249,0
+GEL.US,D,20110126,000000,11.6888,11.9904,11.6548,11.9904,514789.98455707,0
+GEL.US,D,20110127,000000,11.9109,11.9923,11.9109,11.9312,298207.51957057,0
+GEL.US,D,20110128,000000,11.8963,11.9904,11.7199,11.7868,448986.7762762,0
+GEL.US,D,20110131,000000,11.7207,11.877,11.554,11.8702,396206.04559776,0
+GEL.US,D,20110201,000000,11.8778,11.8778,11.6238,11.7217,440947.48428363,0
+GEL.US,D,20110202,000000,11.6694,11.8847,11.6694,11.8847,264457.34068217,0
+GEL.US,D,20110203,000000,11.8808,11.8808,11.6917,11.842,237395.74549979,0
+GEL.US,D,20110204,000000,11.8168,11.8216,11.6849,11.7528,259876.27433319,0
+GEL.US,D,20110207,000000,11.8216,11.8255,11.5899,11.6413,247947.76733536,0
+GEL.US,D,20110208,000000,11.7217,11.7528,11.5685,11.651,337649.23261301,0
+GEL.US,D,20110209,000000,11.616,11.6917,11.4957,11.5268,207125.44483056,0
+GEL.US,D,20110210,000000,11.4783,11.5268,11.2387,11.4706,342478.78804371,0
+GEL.US,D,20110211,000000,11.4706,11.5666,11.4628,11.5666,241240.62427884,0
+GEL.US,D,20110214,000000,11.6297,11.9923,11.616,11.9845,525581.21579912,0
+GEL.US,D,20110215,000000,11.9923,12.0476,11.9021,12.0301,668496.46326693,0
+GEL.US,D,20110216,000000,12.1145,12.1601,12.0524,12.1436,669416.18219182,0
+GEL.US,D,20110218,000000,12.2087,12.3686,12.1795,12.3105,248957.18978768,0
+GEL.US,D,20110222,000000,12.3153,12.4637,12.0369,12.1766,314753.18054336,0
+GEL.US,D,20110223,000000,12.2736,12.2736,11.9226,11.9778,371391.16290118,0
+GEL.US,D,20110224,000000,11.9226,12.099,11.9226,12.0602,402754.40309999,0
+GEL.US,D,20110225,000000,12.1591,12.6441,12.0932,12.5548,351710.00276854,0
+GEL.US,D,20110228,000000,12.6887,12.777,12.3172,12.4986,249057.20406539,0
+GEL.US,D,20110301,000000,12.5655,12.6761,12.3386,12.3793,245192.7348608,0
+GEL.US,D,20110302,000000,12.358,12.549,12.2396,12.3919,237553.49997905,0
+GEL.US,D,20110303,000000,12.421,12.5044,11.4783,11.9226,876348.81599216,0
+GEL.US,D,20110304,000000,11.9109,12.1882,11.8973,12.0602,276608.55988603,0
+GEL.US,D,20110307,000000,12.1087,12.2979,12.0011,12.0369,236584.28945282,0
+GEL.US,D,20110308,000000,12.0185,12.1679,11.9109,12.066,207891.53357629,0
+GEL.US,D,20110309,000000,12.0282,12.0903,11.7751,11.7964,178546.1072071,0
+GEL.US,D,20110310,000000,11.7528,11.7528,11.393,11.4395,424767.85494575,0
+GEL.US,D,20110311,000000,11.3842,11.393,10.7208,11.3639,846111.50972383,0
+GEL.US,D,20110314,000000,11.2902,11.5268,11.1408,11.4065,309416.33619892,0
+GEL.US,D,20110315,000000,11.0545,11.295,10.9226,11.2048,244745.24829869,0
+GEL.US,D,20110316,000000,11.168,11.422,11.1194,11.3464,251508.06940672,0
+GEL.US,D,20110317,000000,11.4696,11.5423,11.4356,11.489,167087.770422,0
+GEL.US,D,20110318,000000,11.5511,11.5947,11.4395,11.4395,456935.33366632,0
+GEL.US,D,20110321,000000,11.6034,11.7052,11.522,11.7052,192208.88240187,0
+GEL.US,D,20110322,000000,11.7567,11.8091,11.616,11.7828,162415.96947056,0
+GEL.US,D,20110323,000000,11.7217,11.8091,11.681,11.7363,77749.243554175,0
+GEL.US,D,20110324,000000,11.8139,11.9923,11.7605,11.9652,158237.02238246,0
+GEL.US,D,20110325,000000,11.9845,12.1795,11.9845,12.0282,169959.31437471,0
+GEL.US,D,20110328,000000,12.0118,12.1436,11.8663,11.9021,120571.85161311,0
+GEL.US,D,20110329,000000,11.8352,11.9652,11.8352,11.9109,91786.298984068,0
+GEL.US,D,20110330,000000,11.9226,11.969,11.8973,11.9642,123022.71695444,0
+GEL.US,D,20110331,000000,11.9652,12.2105,11.8925,12.1233,156547.09041173,0
+GEL.US,D,20110401,000000,12.2396,12.2396,12.0903,12.099,161979.82473376,0
+GEL.US,D,20110404,000000,12.099,12.1659,12.099,12.1533,141068.59209282,0
+GEL.US,D,20110405,000000,12.1185,12.1989,12.0176,12.1844,99138.895008056,0
+GEL.US,D,20110406,000000,12.1795,12.2087,12.1087,12.1378,106786.37849002,0
+GEL.US,D,20110407,000000,12.0757,12.0757,11.8973,12.003,344734.78020477,0
+GEL.US,D,20110408,000000,11.9933,12.0176,11.8042,11.8449,236684.30373053,0
+GEL.US,D,20110411,000000,11.8624,12.0447,11.8517,11.906,382207.1399439,0
+GEL.US,D,20110412,000000,11.8653,11.9109,11.5258,11.7247,361970.23037122,0
+GEL.US,D,20110413,000000,11.7217,11.9157,11.7101,11.8778,181501.16823708,0
+GEL.US,D,20110414,000000,11.8061,11.906,11.7217,11.8663,109422.83733638,0
+GEL.US,D,20110415,000000,11.9021,12.0331,11.8663,11.9933,143418.41208142,0
+GEL.US,D,20110418,000000,11.9477,12.067,11.8449,11.971,268683.71722155,0
+GEL.US,D,20110419,000000,11.9409,12.0544,11.8847,11.9933,178912.13884201,0
+GEL.US,D,20110420,000000,12.098,12.1844,12.0078,12.0719,322507.89582823,0
+GEL.US,D,20110421,000000,12.098,12.2658,12.0815,12.2658,144520.63128625,0
+GEL.US,D,20110425,000000,12.2707,12.3172,12.2087,12.2814,114603.9893516,0
+GEL.US,D,20110426,000000,12.3124,12.3706,12.2163,12.3308,246116.5780858,0
+GEL.US,D,20110427,000000,12.3706,12.4026,12.3065,12.3977,181339.2894577,0
+GEL.US,D,20110428,000000,12.3899,12.453,12.3415,12.4345,218063.08872657,0
+GEL.US,D,20110429,000000,12.3813,12.4821,12.0903,12.1271,375328.83843275,0
+GEL.US,D,20110502,000000,12.1591,12.3774,12.003,12.0932,504778.24603612,0
+GEL.US,D,20110503,000000,12.0622,12.0622,11.9021,11.9564,350589.22421321,0
+GEL.US,D,20110504,000000,11.9254,11.9254,11.5549,11.7217,470666.15981292,0
+GEL.US,D,20110505,000000,11.5763,11.7247,11.3386,11.5549,420888.95069077,0
+GEL.US,D,20110506,000000,11.7247,11.9477,11.4948,11.8808,193663.72926624,0
+GEL.US,D,20110509,000000,11.9167,12.2406,11.8449,12.1368,307804.76593031,0
+GEL.US,D,20110510,000000,12.0932,12.1426,11.9167,12.0757,302856.63687139,0
+GEL.US,D,20110511,000000,12.1029,12.1243,11.5859,11.6984,291502.43866411,0
+GEL.US,D,20110512,000000,11.6305,11.6868,11.3842,11.6355,235639.82472726,0
+GEL.US,D,20110513,000000,11.6645,11.7247,11.5171,11.5763,195901.16207679,0
+GEL.US,D,20110516,000000,11.5423,11.5724,11.3241,11.3561,171770.91319874,0
+GEL.US,D,20110517,000000,11.2998,11.4172,11.0128,11.1224,359647.21833335,0
+GEL.US,D,20110518,000000,11.1098,11.3949,11.0555,11.3561,225234.21554565,0
+GEL.US,D,20110519,000000,11.5171,11.5171,11.36,11.4812,146418.84041262,0
+GEL.US,D,20110520,000000,11.4987,11.5549,11.36,11.5511,149800.76650415,0
+GEL.US,D,20110523,000000,11.4405,11.5094,11.3842,11.4123,133564.42803974,0
+GEL.US,D,20110524,000000,11.4492,11.5365,11.3649,11.4017,138305.31101804,0
+GEL.US,D,20110525,000000,11.389,11.6616,11.389,11.6238,123748.59377408,0
+GEL.US,D,20110526,000000,11.6373,11.7033,11.3842,11.616,129228.7575474,0
+GEL.US,D,20110527,000000,11.6771,11.7809,11.6373,11.7285,84971.924124647,0
+GEL.US,D,20110531,000000,11.8332,11.9439,11.7159,11.9186,255074.55792824,0
+GEL.US,D,20110601,000000,11.8847,12.0932,11.7809,11.8246,214780.14583773,0
+GEL.US,D,20110602,000000,11.7285,11.9322,11.616,11.8847,211880.76285926,0
+GEL.US,D,20110603,000000,11.7848,11.9409,11.7285,11.9409,219364.30541179,0
+GEL.US,D,20110606,000000,11.9477,12.0282,11.8624,11.8702,591779.32581568,0
+GEL.US,D,20110607,000000,11.9167,12.1078,11.8342,11.8847,137923.81325772,0
+GEL.US,D,20110608,000000,11.906,11.9652,11.7334,11.8081,154647.85021033,0
+GEL.US,D,20110609,000000,11.8808,12.2949,11.8808,12.2493,360247.30399959,0
+GEL.US,D,20110610,000000,12.2601,12.549,12.1524,12.5151,406077.55791492,0
+GEL.US,D,20110613,000000,12.487,12.5752,11.9933,12.098,222751.38687846,0
+GEL.US,D,20110614,000000,12.131,12.356,12.0466,12.0466,157122.4302773,0
+GEL.US,D,20110615,000000,11.9788,12.0622,11.6926,11.9226,216690.72786443,0
+GEL.US,D,20110616,000000,11.8304,11.9613,11.6054,11.747,314495.41178638,0
+GEL.US,D,20110617,000000,11.7896,11.8013,11.489,11.489,321247.92214413,0
+GEL.US,D,20110620,000000,11.4754,11.8246,11.426,11.8158,144122.63632548,0
+GEL.US,D,20110621,000000,11.8847,12.1601,11.8808,12.0952,320311.70601879,0
+GEL.US,D,20110622,000000,12.0757,12.3832,12.0176,12.3357,149021.27378305,0
+GEL.US,D,20110623,000000,12.2542,12.3861,12.0544,12.3017,185179.01286161,0
+GEL.US,D,20110624,000000,12.356,12.3832,12.1649,12.2163,134785.22087277,0
+GEL.US,D,20110627,000000,12.1591,12.356,11.6199,11.6926,622786.84512986,0
+GEL.US,D,20110628,000000,11.8372,12.0952,11.8246,11.9788,271946.03860984,0
+GEL.US,D,20110629,000000,12.0282,12.194,11.8575,11.8702,481741.96776268,0
+GEL.US,D,20110630,000000,11.9923,12.1058,11.7547,11.8401,396425.66457871,0
+GEL.US,D,20110701,000000,11.8585,11.9778,11.8382,11.9507,358396.5243245,0
+GEL.US,D,20110705,000000,12.0176,12.068,11.9507,12.0127,221594.52069715,0
+GEL.US,D,20110706,000000,11.9652,12.0078,11.8382,12.0078,221532.65619547,0
+GEL.US,D,20110707,000000,12.133,12.2145,12.0466,12.1165,244195.68530882,0
+GEL.US,D,20110708,000000,12.0331,12.0738,11.9244,12.0205,219002.39807699,0
+GEL.US,D,20110711,000000,11.9351,11.9642,11.8294,11.9322,200311.06997114,0
+GEL.US,D,20110712,000000,11.8876,11.9244,11.6597,11.7964,407974.73596627,0
+GEL.US,D,20110713,000000,11.9167,12.1989,11.6413,11.7285,776511.88319021,0
+GEL.US,D,20110714,000000,11.9226,12.1524,11.8119,11.8808,1147705.079686,0
+GEL.US,D,20110715,000000,11.3581,11.3736,11.2747,11.3163,11603144.055248,0
+GEL.US,D,20110718,000000,11.295,11.3348,11.231,11.2998,1227847.44838,0
+GEL.US,D,20110719,000000,11.3444,11.3581,11.231,11.2834,977016.7952666,0
+GEL.US,D,20110720,000000,11.2824,11.3125,11.231,11.2514,638192.13712178,0
+GEL.US,D,20110721,000000,11.2359,11.2998,11.231,11.2785,723910.55956663,0
+GEL.US,D,20110722,000000,11.2863,11.3135,11.231,11.2747,917944.44476789,0
+GEL.US,D,20110725,000000,11.231,11.2688,11.1893,11.2038,685534.97810305,0
+GEL.US,D,20110726,000000,11.2116,11.231,11.0894,11.0894,820609.93105867,0
+GEL.US,D,20110727,000000,11.0894,11.1447,10.9905,11.0001,842025.35938824,0
+GEL.US,D,20110728,000000,10.9769,11.2038,10.9274,11.1805,1087770.750464,0
+GEL.US,D,20110729,000000,11.0603,11.2843,11.0322,11.2426,710008.57496539,0
+GEL.US,D,20110801,000000,11.296,11.3406,11.1311,11.1805,745775.53660838,0
+GEL.US,D,20110802,000000,11.1805,11.2863,11.0807,11.0894,783598.461857,0
+GEL.US,D,20110803,000000,11.0826,11.1253,10.9818,11.0167,1610924.8156474,0
+GEL.US,D,20110804,000000,11.0099,11.0167,10.364,10.5327,3240585.2956269,0
+GEL.US,D,20110805,000000,10.5094,10.6588,9.44063,9.94791,1713650.8206776,0
+GEL.US,D,20110808,000000,9.55217,9.87903,9.20806,9.24666,1264633.1121505,0
+GEL.US,D,20110809,000000,9.34655,10.3436,9.33879,10.3242,1464755.4953916,0
+GEL.US,D,20110810,000000,10.1923,10.9207,10.0458,10.4842,904656.98088328,0
+GEL.US,D,20110811,000000,10.5201,11.0051,10.489,10.6646,555652.51898796,0
+GEL.US,D,20110812,000000,10.8411,11.0001,10.555,10.5948,714459.72586086,0
+GEL.US,D,20110815,000000,10.6384,11.0302,10.6384,10.9303,442471.41317487,0
+GEL.US,D,20110816,000000,10.8169,10.8731,10.4939,10.7926,486901.46720231,0
+GEL.US,D,20110817,000000,10.8693,11.0099,10.749,10.8363,390307.26536312,0
+GEL.US,D,20110818,000000,10.5667,10.6995,10.2582,10.5463,546042.89972789,0
+GEL.US,D,20110819,000000,10.4716,10.6752,10.2117,10.2417,510376.98343764,0
+GEL.US,D,20110822,000000,10.3552,10.5511,9.89166,9.89452,604175.94087618,0
+GEL.US,D,20110823,000000,9.91485,10.1438,9.91485,10.0371,728273.0380097,0
+GEL.US,D,20110824,000000,10.0371,10.2873,9.93045,9.96143,326099.13015042,0
+GEL.US,D,20110825,000000,9.98857,10.0846,9.72383,9.7471,348750.81743846,0
+GEL.US,D,20110826,000000,9.71608,10.0371,9.61326,9.8373,453536.91037434,0
+GEL.US,D,20110829,000000,9.97022,10.3251,9.94298,10.3242,408233.53579827,0
+GEL.US,D,20110830,000000,10.2815,10.621,10.1991,10.5511,319181.64778821,0
+GEL.US,D,20110831,000000,10.6859,10.9536,10.6549,10.9313,488082.04810926,0
+GEL.US,D,20110901,000000,10.9303,11.0137,10.7975,10.9061,433769.13993936,0
+GEL.US,D,20110902,000000,10.7548,10.8984,10.7082,10.7674,274832.01761295,0
+GEL.US,D,20110906,000000,10.5589,10.9856,10.5463,10.9022,487017.97868046,0
+GEL.US,D,20110907,000000,11.0322,11.1253,10.9284,11.073,469312.35830129,0
+GEL.US,D,20110908,000000,11.0409,11.1951,11.0099,11.1554,389379.29783801,0
+GEL.US,D,20110909,000000,11.1204,11.2213,10.9342,11.1204,389168.95853232,0
+GEL.US,D,20110912,000000,10.9963,11.2378,10.8217,11.199,419708.36978382,0
+GEL.US,D,20110913,000000,11.2601,11.2601,10.9613,11.0438,399773.56519431,0
+GEL.US,D,20110914,000000,11.1136,11.231,10.8586,11.0438,350291.24353014,0
+GEL.US,D,20110915,000000,11.1447,11.2562,11.0438,11.1738,266764.88659462,0
+GEL.US,D,20110916,000000,11.2271,11.6141,10.8731,11.5569,1726427.9024234,0
+GEL.US,D,20110919,000000,11.4599,11.5035,11.2698,11.3677,610073.69003579,0
+GEL.US,D,20110920,000000,11.393,11.4706,11.3028,11.3493,510074.87845447,0
+GEL.US,D,20110921,000000,11.2921,11.393,11.2514,11.3251,532985.36557451,0
+GEL.US,D,20110922,000000,10.9613,11.1253,10.8169,11.0099,529782.84653783,0
+GEL.US,D,20110923,000000,10.9769,11.1108,10.8333,11.0574,748548.09735841,0
+GEL.US,D,20110926,000000,11.2514,11.2514,10.8363,11.0497,255050.8432026,0
+GEL.US,D,20110927,000000,11.3095,11.4065,11.166,11.2465,446579.21608604,0
+GEL.US,D,20110928,000000,11.2038,11.2038,10.8169,10.845,282856.87455513,0
+GEL.US,D,20110929,000000,10.9856,11.0215,10.6694,10.8954,225114.61084241,0
+GEL.US,D,20110930,000000,10.7703,10.9332,10.6694,10.6927,189261.03889709,0
+GEL.US,D,20111003,000000,10.5987,10.6966,10.0022,10.2117,677723.55369164,0
+GEL.US,D,20111004,000000,10.0497,10.1971,9.63849,10.1816,610917.10940862,0
+GEL.US,D,20111005,000000,10.1438,10.4163,10.073,10.3814,278624.31156558,0
+GEL.US,D,20111006,000000,10.3814,10.5754,10.1758,10.5754,254155.87007837,0
+GEL.US,D,20111007,000000,10.6073,10.6073,10.2465,10.2708,261387.8303241,0
+GEL.US,D,20111010,000000,10.4522,10.6171,10.4231,10.589,186149.25446287,0
+GEL.US,D,20111011,000000,10.5511,10.8411,10.5511,10.7674,375937.17269922,0
+GEL.US,D,20111012,000000,10.8731,11.0409,10.8285,10.8896,500664.25667478,0
+GEL.US,D,20111013,000000,10.8042,11.0613,10.749,11.0613,470465.10018248,0
+GEL.US,D,20111014,000000,11.0875,11.3086,10.9342,11.2814,433011.29979385,0
+GEL.US,D,20111017,000000,11.264,11.4492,11.0574,11.1136,555244.21327691,0
+GEL.US,D,20111018,000000,11.2213,11.3444,11.0613,11.264,382296.84347133,0
+GEL.US,D,20111019,000000,11.3086,11.424,11.1311,11.3716,519696.87061487,0
+GEL.US,D,20111020,000000,11.424,11.5268,11.2863,11.5268,441506.32694875,0
+GEL.US,D,20111021,000000,11.5889,11.5889,11.4027,11.5297,494569.57218484,0
+GEL.US,D,20111024,000000,11.5636,11.6422,11.4822,11.6209,1172313.747377,0
+GEL.US,D,20111025,000000,11.5753,11.6132,11.4143,11.4861,463061.98148213,0
+GEL.US,D,20111026,000000,11.5297,11.6132,11.4105,11.5714,356026.08283535,0
+GEL.US,D,20111027,000000,11.617,11.7207,11.5889,11.6626,1059402.7832213,0
+GEL.US,D,20111028,000000,11.5685,11.8091,11.4696,11.8091,565583.83365674,0
+GEL.US,D,20111031,000000,11.5045,11.746,11.5045,11.6548,519654.59653873,0
+GEL.US,D,20111101,000000,11.0021,11.6209,11.0021,11.3532,435774.58086863,0
+GEL.US,D,20111102,000000,11.4909,11.5297,11.2562,11.4716,265858.57164509,0
+GEL.US,D,20111103,000000,11.5801,11.5801,11.3464,11.4957,165307.10384881,0
+GEL.US,D,20111104,000000,11.6034,11.8091,11.4463,11.8091,304490.89079062,0
+GEL.US,D,20111107,000000,11.8663,11.8663,11.5297,11.7868,352002.82807647,0
+GEL.US,D,20111108,000000,11.7605,11.8023,11.4764,11.652,506953.814345,0
+GEL.US,D,20111109,000000,11.6092,11.779,11.4163,11.5278,355969.37370882,0
+GEL.US,D,20111110,000000,11.5714,11.9845,11.423,11.8963,529078.62229378,0
+GEL.US,D,20111111,000000,11.938,11.9845,11.649,11.8507,312698.24801274,0
+GEL.US,D,20111114,000000,11.9264,12.0292,11.7868,12.0292,410772.04251697,0
+GEL.US,D,20111115,000000,11.9845,12.0078,11.743,11.9341,352250.28608316,0
+GEL.US,D,20111116,000000,11.8702,11.9923,11.7334,11.8023,430217.08646823,0
+GEL.US,D,20111117,000000,11.8439,11.8702,11.6132,11.7906,291514.81156444,0
+GEL.US,D,20111118,000000,11.8643,11.877,11.6257,11.7974,312802.38659056,0
+GEL.US,D,20111121,000000,11.7159,11.7906,11.4492,11.7819,252283.4378277,0
+GEL.US,D,20111122,000000,11.7868,11.8401,11.6684,11.7605,235663.53945291,0
+GEL.US,D,20111123,000000,11.7207,11.747,11.5365,11.649,289999.13127342,0
+GEL.US,D,20111125,000000,11.6917,11.7819,11.5132,11.5365,122573.16824227,0
+GEL.US,D,20111128,000000,11.6801,11.9186,11.6801,11.7693,310441.22477666,0
+GEL.US,D,20111129,000000,11.7974,11.8187,11.6801,11.8061,152872.33901228,0
+GEL.US,D,20111130,000000,11.938,11.9913,11.5375,11.7091,419449.56995182,0
+GEL.US,D,20111201,000000,11.7237,11.9186,11.6257,11.9079,358266.60887099,0
+GEL.US,D,20111202,000000,11.9264,12.0176,11.8091,12.0127,400696.37734429,0
+GEL.US,D,20111205,000000,12.0554,12.1659,11.8963,11.9079,443354.01339876,0
+GEL.US,D,20111206,000000,11.9148,12.0118,11.7412,11.8575,409692.50696276,0
+GEL.US,D,20111207,000000,11.8614,11.8847,11.7819,11.8332,205697.40591691,0
+GEL.US,D,20111208,000000,11.7693,11.8023,11.6315,11.6917,193330.69203223,0
+GEL.US,D,20111209,000000,11.7237,11.9913,11.7072,11.9778,331069.94285995,0
+GEL.US,D,20111212,000000,11.9079,11.9913,11.8091,11.9244,153424.99522723,0
+GEL.US,D,20111213,000000,11.9807,12.0515,11.7072,11.7819,298421.98317638,0
+GEL.US,D,20111214,000000,11.6849,11.7237,11.4463,11.5889,927140.60294177,0
+GEL.US,D,20111215,000000,11.652,11.7237,11.4957,11.5588,614038.17351809,0
+GEL.US,D,20111216,000000,11.5714,11.5996,11.4463,11.4657,1041047.5855745,0
+GEL.US,D,20111219,000000,11.4716,11.5685,11.4463,11.5132,360956.68361879,0
+GEL.US,D,20111220,000000,11.5714,11.8091,11.554,11.6849,428975.67213463,0
+GEL.US,D,20111221,000000,11.7072,12.0592,11.5859,12.003,460080.11250143,0
+GEL.US,D,20111222,000000,11.9943,12.1175,11.9439,12.0738,260969.21386277,0
+GEL.US,D,20111223,000000,12.102,12.5452,12.0554,12.5257,371845.86698849,0
+GEL.US,D,20111227,000000,12.5189,12.5189,12.2145,12.2406,294784.35047793,0
+GEL.US,D,20111228,000000,12.2484,12.2862,12.1058,12.1805,281659.79644773,0
+GEL.US,D,20111229,000000,12.1591,12.5452,12.0845,12.5074,324581.38770934,0
+GEL.US,D,20111230,000000,12.5257,12.7168,12.454,12.5868,340858.96917487,0
+GEL.US,D,20120103,000000,12.8564,12.907,12.3958,12.5132,336554.23093337,0
+GEL.US,D,20120104,000000,12.5189,12.7256,12.454,12.7129,537911.84205783,0
+GEL.US,D,20120105,000000,12.6984,13.0185,12.6828,13.0185,608998.27878169,0
+GEL.US,D,20120106,000000,13.0398,13.3317,12.9428,13.1407,602706.65896142,0
+GEL.US,D,20120109,000000,13.1358,13.1407,12.7935,12.8371,384459.00780485,0
+GEL.US,D,20120110,000000,12.9302,12.9719,12.7091,12.9719,368613.44677601,0
+GEL.US,D,20120111,000000,12.9496,13.131,12.8245,12.84,437695.47364562,0
+GEL.US,D,20120112,000000,12.84,13.0185,12.84,12.8759,370282.75724619,0
+GEL.US,D,20120113,000000,12.8759,12.9806,12.7973,12.9806,368814.50640645,0
+GEL.US,D,20120117,000000,13.031,13.2299,12.84,12.8788,885996.58502826,0
+GEL.US,D,20120118,000000,12.9002,13.1087,12.7721,12.7721,489964.79111021,0
+GEL.US,D,20120119,000000,12.8564,13.0398,12.8168,12.84,588360.28102315,0
+GEL.US,D,20120120,000000,12.8458,13.0398,12.8128,13.0398,369443.46217347,0
+GEL.US,D,20120123,000000,13.1513,13.2182,12.455,12.9243,644714.71774831,0
+GEL.US,D,20120124,000000,12.4851,12.9428,12.4656,12.8458,4242343.7672631,0
+GEL.US,D,20120125,000000,12.7973,13.1164,12.7256,12.9777,528320.78214827,0
+GEL.US,D,20120126,000000,13.0776,13.1252,12.8526,13.0097,466605.78635304,0
+GEL.US,D,20120127,000000,12.9719,13.0776,12.9719,13.0097,512452.53746881,0
+GEL.US,D,20120130,000000,13.0185,13.0931,12.7391,12.776,554749.29726352,0
+GEL.US,D,20120131,000000,12.81,12.8128,12.6519,12.8128,577784.54446193,0
+GEL.US,D,20120201,000000,12.7973,13.0039,12.7721,12.9932,496677.08954187,0
+GEL.US,D,20120202,000000,12.9457,13.1513,12.9457,13.0679,369369.22477146,0
+GEL.US,D,20120203,000000,13.0621,13.1949,13.0427,13.1863,397951.65562001,0
+GEL.US,D,20120206,000000,13.1863,13.2765,13.1368,13.2765,487380.91709029,0
+GEL.US,D,20120207,000000,13.2677,13.4675,13.1998,13.4675,368739.23792941,0
+GEL.US,D,20120208,000000,13.4442,13.5606,13.4006,13.5402,409813.14274102,0
+GEL.US,D,20120209,000000,13.5315,13.6819,13.4054,13.6819,490579.31182685,0
+GEL.US,D,20120210,000000,13.5975,13.6974,13.4607,13.6819,292102.52433035,0
+GEL.US,D,20120213,000000,13.7052,13.7216,13.5926,13.6411,477375.3650195,0
+GEL.US,D,20120214,000000,13.6576,13.6712,13.4054,13.5402,457252.90477491,0
+GEL.US,D,20120215,000000,13.5073,13.5606,13.3647,13.5364,563381.45739713,0
+GEL.US,D,20120216,000000,13.4918,13.838,13.3414,13.7458,499634.2127219,0
+GEL.US,D,20120217,000000,13.8244,14.0145,13.7962,13.9748,456856.9719642,0
+GEL.US,D,20120221,000000,13.9748,14.0329,13.6887,13.741,573986.06405913,0
+GEL.US,D,20120222,000000,13.7565,13.9989,13.7177,13.9059,431121.3392677,0
+GEL.US,D,20120223,000000,13.9262,14.2395,13.8836,14.2395,351871.88154792,0
+GEL.US,D,20120224,000000,14.2492,14.5799,14.1639,14.512,367753.53020274,0
+GEL.US,D,20120227,000000,14.4907,14.5731,14.3297,14.512,333829.09963462,0
+GEL.US,D,20120228,000000,14.5489,14.5857,14.2085,14.2424,410178.1433009,0
+GEL.US,D,20120229,000000,14.2832,14.4063,13.9941,14.0863,360939.15534332,0
+GEL.US,D,20120301,000000,14.1028,14.3404,14.0087,14.3258,192840.93139397,0
+GEL.US,D,20120302,000000,14.3025,14.4907,14.0407,14.0824,328304.59963511,0
+GEL.US,D,20120305,000000,14.0795,14.2492,14.0329,14.1813,213762.47478518,0
+GEL.US,D,20120306,000000,13.9922,14.0873,13.7846,13.965,299556.16570707,0
+GEL.US,D,20120307,000000,14.0543,14.2647,13.9989,14.2531,286547.09208,0
+GEL.US,D,20120308,000000,14.3443,14.3443,14.2133,14.3083,256926.36867835,0
+GEL.US,D,20120309,000000,14.2705,14.3569,14.191,14.3569,212951.01873822,0
+GEL.US,D,20120312,000000,14.3083,14.5159,14.3025,14.5072,232063.02545546,0
+GEL.US,D,20120313,000000,14.5159,14.5857,14.4218,14.5857,261841.50333638,0
+GEL.US,D,20120314,000000,14.5799,14.803,14.3297,14.4073,362712.60439131,0
+GEL.US,D,20120315,000000,14.3908,14.5857,14.1881,14.3258,299253.02964887,0
+GEL.US,D,20120316,000000,14.3908,15.4102,14.3908,15.2588,1925857.4032456,0
+GEL.US,D,20120319,000000,15.222,15.3248,14.9766,15.0416,696162.26841566,0
+GEL.US,D,20120320,000000,14.9543,14.9931,14.7806,14.9301,399843.67829621,0
+GEL.US,D,20120321,000000,15.0367,15.095,14.7806,15.0581,330234.77208734,0
+GEL.US,D,20120322,000000,14.997,15.0727,14.512,14.5673,541178.28774624,0
+GEL.US,D,20120323,000000,13.9195,14.289,13.8836,14.289,7669054.6026273,0
+GEL.US,D,20120326,000000,14.2647,14.3404,14.1309,14.1687,1442756.4785962,0
+GEL.US,D,20120327,000000,14.1435,14.1765,14.1221,14.1309,1011802.173483,0
+GEL.US,D,20120328,000000,14.1309,14.1862,14.0039,14.0824,882993.06347198,0
+GEL.US,D,20120329,000000,14.0145,14.0824,13.9195,14.0087,575292.43611949,0
+GEL.US,D,20120330,000000,14.0154,14.0717,13.9563,14.0106,564902.29306329,0
+GEL.US,D,20120402,000000,13.9989,14.1998,13.9369,14.0096,640519.27345976,0
+GEL.US,D,20120403,000000,13.9941,14.1542,13.9941,14.1289,430647.04475486,0
+GEL.US,D,20120404,000000,14.0009,14.0009,13.7488,13.8768,510437.81686429,0
+GEL.US,D,20120405,000000,13.837,13.936,13.8118,13.8932,259060.69398612,0
+GEL.US,D,20120409,000000,13.8681,13.8778,13.7216,13.8099,260617.61727825,0
+GEL.US,D,20120410,000000,13.7846,13.8719,13.1087,13.4229,1310153.0124825,0
+GEL.US,D,20120411,000000,13.4704,13.8099,13.3317,13.7604,648678.17015557,0
+GEL.US,D,20120412,000000,13.7876,14.0795,13.7876,13.9262,749174.99097538,0
+GEL.US,D,20120413,000000,13.8506,14.0891,13.8273,14.0494,381482.29419929,0
+GEL.US,D,20120416,000000,14.1047,14.1309,13.7962,13.9748,251726.65731263,0
+GEL.US,D,20120417,000000,13.9766,14.0766,13.8768,13.966,452733.70292761,0
+GEL.US,D,20120418,000000,13.9059,14.0329,13.8127,13.902,334989.05904101,0
+GEL.US,D,20120419,000000,13.7245,14.1387,13.7245,14.0766,519462.81658354,0
+GEL.US,D,20120420,000000,14.1387,14.2356,14.096,14.1978,468873.1203394,0
+GEL.US,D,20120423,000000,14.1629,14.2424,14.0164,14.2221,386960.39582254,0
+GEL.US,D,20120424,000000,14.2492,14.2492,14.065,14.2085,351466.66906196,0
+GEL.US,D,20120425,000000,14.2356,14.3151,14.1338,14.2492,516365.46719971,0
+GEL.US,D,20120426,000000,14.1289,14.2812,14.1038,14.2395,585717.63572663,0
+GEL.US,D,20120427,000000,14.1978,14.2579,13.9708,14.2395,416798.67605508,0
+GEL.US,D,20120430,000000,14.2008,14.3374,14.1212,14.3161,461227.69900749,0
+GEL.US,D,20120501,000000,14.3374,14.4063,14.1677,14.2395,374699.88266573,0
+GEL.US,D,20120502,000000,14.2133,14.3501,14.1677,14.2424,293949.17970533,0
+GEL.US,D,20120503,000000,14.2647,14.3268,14.0204,14.0766,289110.34459937,0
+GEL.US,D,20120504,000000,14.0204,14.1387,13.7245,14.1338,510523.3960916,0
+GEL.US,D,20120507,000000,14.0436,14.1435,13.7032,14.029,345065.75528872,0
+GEL.US,D,20120508,000000,13.9893,14.0048,13.6673,13.9573,271381.00949455,0
+GEL.US,D,20120509,000000,13.7604,14.0048,13.7371,13.7556,376238.24660736,0
+GEL.US,D,20120510,000000,13.8932,14.1542,13.8564,14.0164,349510.71973402,0
+GEL.US,D,20120511,000000,13.9893,14.0582,13.8331,13.9379,226625.13575829,0
+GEL.US,D,20120514,000000,13.8564,13.8709,13.6421,13.7954,253535.16291158,0
+GEL.US,D,20120515,000000,13.8932,13.9379,13.6905,13.7662,312511.62343269,0
+GEL.US,D,20120516,000000,13.8681,13.9146,13.6421,13.6644,278034.53664962,0
+GEL.US,D,20120517,000000,13.6003,13.6527,13.3667,13.419,359943.13686636,0
+GEL.US,D,20120518,000000,13.3667,13.4141,12.8701,12.9845,867504.25440279,0
+GEL.US,D,20120521,000000,12.9516,13.4539,12.9516,13.3142,469869.13881635,0
+GEL.US,D,20120522,000000,13.4016,13.4471,13.2289,13.3424,340573.36139214,0
+GEL.US,D,20120523,000000,13.3046,13.3084,13.1009,13.3084,465606.674651,0
+GEL.US,D,20120524,000000,13.3142,13.357,13.1348,13.357,233880.81072966,0
+GEL.US,D,20120525,000000,13.3705,13.7837,13.1853,13.7488,202045.33816808,0
+GEL.US,D,20120529,000000,13.8331,13.8971,13.7662,13.8079,420438.37090358,0
+GEL.US,D,20120530,000000,13.7226,13.7226,13.3181,13.4471,299626.27880897,0
+GEL.US,D,20120531,000000,13.4345,13.4976,13.2047,13.3036,269205.44118567,0
+GEL.US,D,20120601,000000,13.0039,13.259,12.5257,12.773,477937.30090971,0
+GEL.US,D,20120604,000000,12.7459,12.8274,12.3502,12.6412,654733.67379446,0
+GEL.US,D,20120605,000000,12.6993,12.9681,12.5462,12.9293,199314.02041916,0
+GEL.US,D,20120606,000000,13.0185,13.3986,13.0185,13.1688,439086.39385826,0
+GEL.US,D,20120607,000000,13.3239,13.3793,12.9777,13.1145,364888.17270019,0
+GEL.US,D,20120608,000000,13.0553,13.2958,13.0136,13.2628,185947.1637574,0
+GEL.US,D,20120611,000000,13.3279,13.3831,12.9428,12.9719,556471.19256012,0
+GEL.US,D,20120612,000000,13.0591,13.1794,12.8943,12.9942,639695.44451247,0
+GEL.US,D,20120613,000000,13.128,13.128,12.8341,12.9806,453643.11110222,0
+GEL.US,D,20120614,000000,13.035,13.161,12.7886,13.1145,453121.3871381,0
+GEL.US,D,20120615,000000,13.1435,13.4422,13.0689,13.2765,1172953.0138943,0
+GEL.US,D,20120618,000000,13.1649,13.2716,12.8662,13.1435,344804.89330666,0
+GEL.US,D,20120619,000000,13.225,13.582,13.1794,13.5315,336202.63434886,0
+GEL.US,D,20120620,000000,13.5354,14.3452,13.3667,13.4685,227741.79001351,0
+GEL.US,D,20120621,000000,13.4801,13.4801,13.2047,13.3793,270457.16626955,0
+GEL.US,D,20120622,000000,13.4122,13.4801,13.161,13.2628,286104.76089303,0
+GEL.US,D,20120625,000000,13.1562,13.1688,12.9496,13.0524,221035.67803202,0
+GEL.US,D,20120626,000000,13.0689,13.1794,12.7886,12.9166,342532.40394516,0
+GEL.US,D,20120627,000000,12.9448,13.2202,12.9185,13.1562,684704.96270559,0
+GEL.US,D,20120628,000000,13.1397,13.2958,13.0689,13.2958,427482.67549422,0
+GEL.US,D,20120629,000000,13.4122,13.5645,13.3142,13.4422,489962.72896016,0
+GEL.US,D,20120702,000000,13.4345,13.5393,13.3279,13.5218,613489.64160324,0
+GEL.US,D,20120703,000000,13.5073,13.5266,13.3279,13.4801,273860.74493666,0
+GEL.US,D,20120705,000000,13.4141,13.5829,13.3162,13.5412,345135.86839062,0
+GEL.US,D,20120706,000000,13.4141,13.6974,13.4122,13.6974,224914.582287,0
+GEL.US,D,20120709,000000,13.6527,14.1978,13.6246,14.1241,408750.10438725,0
+GEL.US,D,20120710,000000,14.1512,14.158,13.8768,13.9766,220876.89247773,0
+GEL.US,D,20120711,000000,13.9844,14.1881,13.8118,14.1241,462900.10270275,0
+GEL.US,D,20120712,000000,14.065,14.1881,13.9262,14.1241,214073.85944361,0
+GEL.US,D,20120713,000000,14.1862,14.288,14.0194,14.2201,218722.97674443,0
+GEL.US,D,20120716,000000,14.2289,14.4364,14.1076,14.3539,374306.01200507,0
+GEL.US,D,20120717,000000,14.3539,14.3539,14.2269,14.3374,321846.97673534,0
+GEL.US,D,20120718,000000,14.3268,14.3772,14.1552,14.256,434253.74520247,0
+GEL.US,D,20120719,000000,14.3171,14.3869,14.2647,14.3501,462570.15869382,0
+GEL.US,D,20120720,000000,14.3374,14.4762,14.2667,14.4762,507122.91064958,0
+GEL.US,D,20120723,000000,14.288,14.4946,14.2667,14.382,279909.03105035,0
+GEL.US,D,20120724,000000,14.4296,14.4345,14.1784,14.2822,254296.09628217,0
+GEL.US,D,20120725,000000,14.2977,14.4296,13.8981,14.3268,295893.78720795,0
+GEL.US,D,20120726,000000,14.4859,14.4859,14.0387,14.2977,368178.33311423,0
+GEL.US,D,20120727,000000,14.2918,14.4296,14.1299,14.3744,511090.48735695,0
+GEL.US,D,20120730,000000,14.3374,14.4722,14.0969,14.3142,411131.88770171,0
+GEL.US,D,20120731,000000,14.3637,14.3967,14.1144,14.3501,384215.67409826,0
+GEL.US,D,20120801,000000,14.3869,14.6488,14.0766,14.2521,809573.30395997,0
+GEL.US,D,20120802,000000,14.3637,14.6643,14.1212,14.5266,432539.06743107,0
+GEL.US,D,20120803,000000,14.6876,14.7205,14.5178,14.7012,494645.8717369,0
+GEL.US,D,20120806,000000,14.7137,14.7856,14.4829,14.7758,519663.87621398,0
+GEL.US,D,20120807,000000,14.7758,14.8224,14.6691,14.7137,433572.20460903,0
+GEL.US,D,20120808,000000,14.6352,14.6828,14.4112,14.5644,245425.75781711,0
+GEL.US,D,20120809,000000,14.5712,14.706,14.417,14.5984,229504.92831123,0
+GEL.US,D,20120810,000000,14.5877,14.6255,14.3637,14.3967,319580.67382401,0
+GEL.US,D,20120813,000000,14.3772,14.4722,14.2918,14.4238,264365.57500469,0
+GEL.US,D,20120814,000000,14.5178,14.5984,14.4616,14.5479,414018.89777984,0
+GEL.US,D,20120815,000000,14.4829,14.7205,14.3161,14.6303,321230.39386865,0
+GEL.US,D,20120816,000000,14.6052,14.6876,14.5178,14.6575,264790.37791618,0
+GEL.US,D,20120817,000000,14.6488,14.7758,14.5741,14.739,229894.67467178,0
+GEL.US,D,20120820,000000,14.7283,14.9019,14.7109,14.7953,378518.98456909,0
+GEL.US,D,20120821,000000,14.9019,14.9271,14.6828,14.9271,278715.04616803,0
+GEL.US,D,20120822,000000,14.8331,14.9359,14.706,14.8748,268220.76453402,0
+GEL.US,D,20120823,000000,14.8592,14.865,14.6488,14.8204,196777.57585051,0
+GEL.US,D,20120824,000000,14.8098,14.8224,14.5984,14.8001,206777.97254616,0
+GEL.US,D,20120827,000000,14.7438,14.9543,14.7137,14.9019,215121.43167196,0
+GEL.US,D,20120828,000000,14.9233,15.0571,14.8612,15.0552,401444.93781455,0
+GEL.US,D,20120829,000000,15.1114,15.2171,14.8748,15.1909,237993.76901597,0
+GEL.US,D,20120830,000000,15.1686,15.1754,15.0212,15.0571,277786.04756789,0
+GEL.US,D,20120831,000000,15.1434,15.2025,14.9592,15.1706,235162.43698934,0
+GEL.US,D,20120904,000000,15.2025,15.2278,15.0406,15.1754,244035.86867949,0
+GEL.US,D,20120905,000000,15.2007,15.2559,15.0571,15.1686,206526.39023935,0
+GEL.US,D,20120906,000000,15.0862,15.1958,14.9301,15.1434,297721.88323243,0
+GEL.US,D,20120907,000000,15.1909,15.2879,15.0406,15.1483,259403.01089538,0
+GEL.US,D,20120910,000000,15.1483,15.1842,15.0231,15.1502,271255.21834114,0
+GEL.US,D,20120911,000000,15.0862,15.2879,15.0212,15.2423,288305.07500258,0
+GEL.US,D,20120912,000000,15.2686,15.6361,15.2365,15.5615,353920.62762837,0
+GEL.US,D,20120913,000000,15.2559,15.6128,15.1289,15.4906,500308.53579015,0
+GEL.US,D,20120914,000000,15.5731,16.0143,15.4392,15.93,360758.71721343,0
+GEL.US,D,20120917,000000,15.9222,15.9591,15.7709,15.833,314868.66094648,0
+GEL.US,D,20120918,000000,15.8767,15.9038,15.6303,15.7021,248828.30540919,0
+GEL.US,D,20120919,000000,15.7651,15.833,15.3674,15.6409,343762.47645345,0
+GEL.US,D,20120920,000000,15.7311,15.9086,15.6071,15.7321,400144.75220436,0
+GEL.US,D,20120921,000000,15.9261,15.9591,15.7903,15.7952,870811.94309231,0
+GEL.US,D,20120924,000000,15.7903,16.0017,15.7021,15.9135,313218.94090183,0
+GEL.US,D,20120925,000000,15.9135,15.9852,15.6545,15.7146,450614.84374526,0
+GEL.US,D,20120926,000000,15.674,15.7612,15.5508,15.6128,254712.65059344,0
+GEL.US,D,20120927,000000,15.6449,15.7612,15.4275,15.674,422586.1001867,0
+GEL.US,D,20120928,000000,15.6409,15.8097,15.4528,15.7855,273213.22981914,0
+GEL.US,D,20121001,000000,15.9183,16.5128,15.8243,16.2229,710133.33504377,0
+GEL.US,D,20121002,000000,15.3451,15.8175,15.2559,15.7952,6778751.2172075,0
+GEL.US,D,20121003,000000,15.7952,15.9591,15.6177,15.9261,1202942.862156,0
+GEL.US,D,20121004,000000,15.9804,15.9852,15.8602,15.9358,471467.30510961,0
+GEL.US,D,20121005,000000,15.992,15.992,15.8485,15.8854,651871.40951699,0
+GEL.US,D,20121008,000000,15.8854,15.8854,15.7253,15.865,397873.29391789,0
+GEL.US,D,20121009,000000,15.9135,15.9135,15.6449,15.7583,497224.59038169,0
+GEL.US,D,20121010,000000,15.898,15.898,15.6798,15.7311,853121.78883855,0
+GEL.US,D,20121011,000000,15.7767,15.8146,15.5838,15.6031,448378.44200974,0
+GEL.US,D,20121012,000000,15.6071,15.6071,15.4906,15.5789,295794.80400527,0
+GEL.US,D,20121015,000000,15.6071,15.6071,15.5236,15.6071,277188.02405171,0
+GEL.US,D,20121016,000000,15.6071,15.6905,15.5149,15.6846,341904.47925317,0
+GEL.US,D,20121017,000000,15.6584,15.8514,15.5838,15.8271,312422.95098029,0
+GEL.US,D,20121018,000000,15.865,15.9358,15.7021,15.8068,205967.54757422,0
+GEL.US,D,20121019,000000,15.9591,15.9591,15.5944,15.5944,403989.63098342,0
+GEL.US,D,20121022,000000,15.543,15.8097,15.5149,15.5944,343283.02656548,0
+GEL.US,D,20121023,000000,15.5508,15.6449,15.4198,15.5333,318224.81016231,0
+GEL.US,D,20121024,000000,15.6071,15.7767,15.4344,15.4528,387805.87734543,0
+GEL.US,D,20121025,000000,15.5333,15.5838,15.091,15.1153,916195.74152056,0
+GEL.US,D,20121026,000000,15.1221,15.2744,14.8224,15.0212,1171687.8848351,0
+GEL.US,D,20121031,000000,15.0154,15.3733,14.7031,15.3548,716843.57132537,0
+GEL.US,D,20121101,000000,15.4275,15.5227,15.3132,15.4305,365868.72505173,0
+GEL.US,D,20121102,000000,15.3267,15.6642,15.3267,15.5372,588201.49546885,0
+GEL.US,D,20121105,000000,15.4984,15.6264,15.4159,15.543,248846.86475969,0
+GEL.US,D,20121106,000000,15.6031,16.0754,15.5615,15.9678,1770275.39906,0
+GEL.US,D,20121107,000000,15.898,16.1579,15.7807,16.0124,646944.93303366,0
+GEL.US,D,20121108,000000,16.0124,16.2636,15.8271,15.9426,1153117.1925075,0
+GEL.US,D,20121109,000000,15.8592,15.9135,15.6545,15.7835,424653.40561765,0
+GEL.US,D,20121112,000000,15.7942,15.8175,15.3878,15.5071,501222.06826488,0
+GEL.US,D,20121113,000000,15.5187,15.5838,15.2656,15.5227,478934.35046169,0
+GEL.US,D,20121114,000000,15.6817,15.7214,15.1085,15.3423,695578.67994987,0
+GEL.US,D,20121115,000000,15.3132,15.4305,14.9592,15.2471,922899.791352,0
+GEL.US,D,20121116,000000,15.3315,15.5508,15.2278,15.4052,753719.96969838,0
+GEL.US,D,20121119,000000,15.5692,16.1472,15.5692,16.1045,558801.42212318,0
+GEL.US,D,20121120,000000,16.089,16.1521,15.8175,15.992,406213.65981861,0
+GEL.US,D,20121121,000000,15.9591,16.1986,15.9096,16.0977,282360.92746671,0
+GEL.US,D,20121123,000000,16.1045,16.381,16.0347,16.3635,119461.38380806,0
+GEL.US,D,20121126,000000,16.3257,16.5682,16.1986,16.3635,543623.99771243,0
+GEL.US,D,20121127,000000,16.4517,16.6128,16.3635,16.5662,728402.95346321,0
+GEL.US,D,20121128,000000,16.5662,16.9571,16.5419,16.9425,921269.66173288,0
+GEL.US,D,20121129,000000,17.0191,17.3304,16.9794,17.055,655340.97698589,0
+GEL.US,D,20121130,000000,17.055,17.1627,16.9571,17.0899,576859.6701619,0
+GEL.US,D,20121203,000000,17.1219,17.1442,16.8048,16.9124,338706.08451661,0
+GEL.US,D,20121204,000000,16.8746,16.9232,16.4101,16.5158,492878.60913907,0
+GEL.US,D,20121205,000000,16.6128,16.7175,16.2704,16.5419,680806.46802508,0
+GEL.US,D,20121206,000000,16.3092,16.6787,16.3092,16.5419,279591.45994175,0
+GEL.US,D,20121207,000000,16.6079,16.6982,16.3597,16.5847,211791.05933183,0
+GEL.US,D,20121210,000000,16.637,16.7321,16.4847,16.5662,270175.68278693,0
+GEL.US,D,20121211,000000,16.5507,16.7709,16.3528,16.7679,374668.95041489,0
+GEL.US,D,20121212,000000,16.7388,16.8174,16.5332,16.6234,552394.32189978,0
+GEL.US,D,20121213,000000,16.5507,16.6002,16.1879,16.3635,563550.55370171,0
+GEL.US,D,20121214,000000,16.348,16.5565,16.1598,16.1947,396784.47868842,0
+GEL.US,D,20121217,000000,16.2558,16.3528,16.1947,16.3131,376657.89414372,0
+GEL.US,D,20121218,000000,16.3092,16.6399,16.2239,16.5158,661823.34568633,0
+GEL.US,D,20121219,000000,16.5895,16.8785,16.5332,16.829,647513.05537404,0
+GEL.US,D,20121220,000000,16.7941,16.9978,16.6855,16.8853,686865.06488905,0
+GEL.US,D,20121221,000000,16.6128,16.9513,16.5662,16.8465,1167712.0595275,0
+GEL.US,D,20121224,000000,16.8174,17.024,16.6166,16.7553,200407.99102376,0
+GEL.US,D,20121226,000000,16.8009,16.8378,16.4275,16.6982,479789.11165982,0
+GEL.US,D,20121227,000000,16.6516,16.7621,16.3528,16.6311,429473.68137311,0
+GEL.US,D,20121228,000000,16.4993,16.8436,16.4847,16.6622,302462.76621073,0
+GEL.US,D,20121231,000000,16.6128,17.1006,16.4575,17.0191,887741.16397548,0
+GEL.US,D,20130102,000000,17.3421,17.6534,17.151,17.5108,1069595.9909471,0
+GEL.US,D,20130103,000000,17.537,17.7339,17.4672,17.5478,628923.80369595,0
+GEL.US,D,20130104,000000,17.6205,17.8202,17.5273,17.5797,618797.6158469,0
+GEL.US,D,20130107,000000,17.5914,18.0666,17.537,17.8532,612651.37760556,0
+GEL.US,D,20130108,000000,17.956,17.9773,17.7427,17.8745,399636.4322156,0
+GEL.US,D,20130109,000000,17.9482,18.1519,17.7378,17.7892,522209.60045788,0
+GEL.US,D,20130110,000000,17.9628,18.2014,17.8862,17.9327,1269835.9167413,0
+GEL.US,D,20130111,000000,17.9279,18.0986,17.8164,17.8532,407246.79699657,0
+GEL.US,D,20130114,000000,17.8532,17.9803,17.7174,17.7863,380317.17941775,0
+GEL.US,D,20130115,000000,17.7718,17.9046,17.6593,17.9046,657130.92323433,0
+GEL.US,D,20130116,000000,17.9046,18.052,17.699,17.7718,384606.45153384,0
+GEL.US,D,20130117,000000,17.8629,18.0229,17.7145,17.9221,465676.78775289,0
+GEL.US,D,20130118,000000,17.8387,18.2401,17.8387,18.212,438195.54503415,0
+GEL.US,D,20130122,000000,18.2586,18.5477,18.2586,18.3526,567770.74379092,0
+GEL.US,D,20130123,000000,18.3847,18.4671,18.2072,18.3459,404022.62538431,0
+GEL.US,D,20130124,000000,18.3459,18.5777,18.3459,18.4002,436628.31099174,0
+GEL.US,D,20130125,000000,18.4342,18.6863,18.3285,18.6582,454584.4826027,0
+GEL.US,D,20130128,000000,18.7193,19.2139,18.5806,19.1363,506520.76283328,0
+GEL.US,D,20130129,000000,19.1363,19.1363,18.8046,19.1257,581683.03914244,0
+GEL.US,D,20130130,000000,19.1024,19.2663,18.9841,19.0442,621915.58673128,0
+GEL.US,D,20130131,000000,19.0064,19.4399,18.9531,19.4322,436505.61306342,0
+GEL.US,D,20130201,000000,19.4457,19.8433,19.4457,19.6484,413240.43613378,0
+GEL.US,D,20130204,000000,19.6484,20.0965,19.5233,20.046,501659.24407671,0
+GEL.US,D,20130205,000000,20.1411,20.496,20.1237,20.3186,772221.5799991,0
+GEL.US,D,20130206,000000,20.2536,20.3322,19.951,19.9821,1444891.834979,0
+GEL.US,D,20130207,000000,19.8957,20.2536,19.8957,20.2507,426644.41149654,0
+GEL.US,D,20130208,000000,20.2536,20.5969,20.1916,20.5591,456949.76871671,0
+GEL.US,D,20130211,000000,20.6163,20.886,20.5844,20.789,604601.77486271,0
+GEL.US,D,20130212,000000,20.8113,21.0993,20.7463,21.0509,752639.40306914,0
+GEL.US,D,20130213,000000,21.0809,21.207,20.6881,21.207,707667.00357702,0
+GEL.US,D,20130214,000000,21.0509,21.8442,20.98,21.8442,623273.51254303,0
+GEL.US,D,20130215,000000,21.8471,22.0653,21.3864,21.5135,627648.36388643,0
+GEL.US,D,20130219,000000,21.5716,21.85,21.5135,21.7307,708417.62619734,0
+GEL.US,D,20130220,000000,21.7462,21.9848,21.3418,21.3671,594264.21663293,0
+GEL.US,D,20130221,000000,21.2293,21.3671,20.4185,21.1536,1194142.6367928,0
+GEL.US,D,20130222,000000,21.1895,21.3671,20.9054,21.2331,713298.73537944,0
+GEL.US,D,20130225,000000,21.4272,21.6725,21.2196,21.2584,584988.6656819,0
+GEL.US,D,20130226,000000,21.3205,21.5057,21.0372,21.4756,517376.95180209,0
+GEL.US,D,20130227,000000,21.4591,21.9324,21.4291,21.8559,637477.60212744,0
+GEL.US,D,20130228,000000,21.9441,22.2157,21.789,22.1594,630214.70963088,0
+GEL.US,D,20130301,000000,22.0343,22.2593,21.8742,22.2593,580839.61976962,0
+GEL.US,D,20130304,000000,22.3039,22.5707,21.9246,22.5406,701470.24265932,0
+GEL.US,D,20130305,000000,22.6667,22.685,22.3252,22.5444,709129.06796659,0
+GEL.US,D,20130306,000000,22.6366,22.7015,21.9635,22.3078,1064510.7289095,0
+GEL.US,D,20130307,000000,22.3766,22.7374,22.3252,22.5444,911445.57886701,0
+GEL.US,D,20130308,000000,22.6463,22.9993,22.557,22.9702,607471.25666536,0
+GEL.US,D,20130311,000000,22.91,22.91,22.6977,22.7559,530017.9316442,0
+GEL.US,D,20130312,000000,22.817,22.9411,22.5124,22.7889,519498.90420951,0
+GEL.US,D,20130313,000000,22.7064,22.7714,22.3863,22.5406,564421.81210029,0
+GEL.US,D,20130314,000000,22.5163,22.5406,22.2001,22.3495,728379.23873757,0
+GEL.US,D,20130315,000000,22.3039,22.3039,21.7307,21.8316,2240445.6117845,0
+GEL.US,D,20130318,000000,21.5688,22.0702,21.3108,22.0343,706578.18834755,0
+GEL.US,D,20130319,000000,22.0702,22.2796,21.9635,22.2796,379664.50892509,0
+GEL.US,D,20130320,000000,22.3214,22.8936,22.3214,22.7491,510760.54334802,0
+GEL.US,D,20130321,000000,22.7326,23.3669,22.6754,23.1574,537469.51087086,0
+GEL.US,D,20130322,000000,23.2224,23.6122,23.1933,23.2747,545403.63321059,0
+GEL.US,D,20130325,000000,23.3058,23.7946,23.1574,23.3309,603826.40644172,0
+GEL.US,D,20130326,000000,23.4289,23.4823,23.1845,23.2835,570763.95459693,0
+GEL.US,D,20130327,000000,23.1845,23.361,22.9217,23.139,414372.55651442,0
+GEL.US,D,20130328,000000,23.2253,23.3309,23.0808,23.2554,374899.91122114,0
+GEL.US,D,20130401,000000,23.2515,23.268,22.9993,23.1011,410981.35074764,0
+GEL.US,D,20130402,000000,23.1438,23.3174,22.7326,22.9169,439193.62566116,0
+GEL.US,D,20130403,000000,22.8577,22.9518,21.7404,22.1516,769293.32691985,0
+GEL.US,D,20130404,000000,22.0721,22.1371,21.7239,21.85,488528.50359634,0
+GEL.US,D,20130405,000000,21.5755,21.9276,21.239,21.8248,593432.13908541,0
+GEL.US,D,20130408,000000,21.7074,22.5619,21.7074,22.5163,566722.14048755,0
+GEL.US,D,20130409,000000,22.5444,22.8412,22.463,22.685,315990.47057684,0
+GEL.US,D,20130410,000000,22.7374,22.8616,22.2855,22.3437,402304.85438782,0
+GEL.US,D,20130411,000000,22.3252,22.3543,21.9528,22.2157,635290.69199326,0
+GEL.US,D,20130412,000000,22.0896,22.2059,21.8792,22.1099,346561.84515421,0
+GEL.US,D,20130415,000000,21.6405,21.9479,21.4844,21.8121,704203.62255829,0
+GEL.US,D,20130416,000000,21.9702,22.3573,21.8471,22.27,477808.41653122,0
+GEL.US,D,20130417,000000,22.236,22.2651,21.6289,21.9208,743938.16090865,0
+GEL.US,D,20130418,000000,22.0148,22.0653,21.8394,21.9324,215987.5346954,0
+GEL.US,D,20130419,000000,22.0188,22.2961,21.9276,22.1643,349025.08339588,0
+GEL.US,D,20130422,000000,22.332,22.5406,22.2505,22.4397,212148.84236651,0
+GEL.US,D,20130423,000000,22.5444,23.1933,22.4979,23.139,496349.207683,0
+GEL.US,D,20130424,000000,23.1438,23.7257,23.1244,23.5667,389951.5444785,0
+GEL.US,D,20130425,000000,23.5579,24.2621,23.5337,23.6122,703155.01925491,0
+GEL.US,D,20130426,000000,23.361,24.039,22.4979,22.9896,735098.75469442,0
+GEL.US,D,20130429,000000,23.0517,23.0517,22.6414,22.8586,511316.29278806,0
+GEL.US,D,20130430,000000,22.9004,23.4376,22.7306,23.428,392736.47812887,0
+GEL.US,D,20130501,000000,23.5065,23.879,23.2156,23.2612,772765.98761384,0
+GEL.US,D,20130502,000000,23.2534,23.5143,22.8218,23.3436,590172.91092221,0
+GEL.US,D,20130503,000000,23.716,23.7568,23.0119,23.3436,546943.02822725,0
+GEL.US,D,20130506,000000,23.3921,24.0399,23.3552,23.8082,370071.38686547,0
+GEL.US,D,20130507,000000,23.9177,24.201,23.8082,24.105,619506.99546609,0
+GEL.US,D,20130508,000000,24.1369,24.9769,23.9943,24.8799,897220.86778203,0
+GEL.US,D,20130509,000000,24.9041,25.3415,24.7577,25.2639,523973.76983062,0
+GEL.US,D,20130510,000000,25.2881,25.7381,25.1514,25.5025,848773.74544588,0
+GEL.US,D,20130513,000000,25.5801,25.6489,25.3279,25.4753,292916.04252736,0
+GEL.US,D,20130514,000000,25.5752,25.7819,25.1814,25.391,472201.43052947,0
+GEL.US,D,20130515,000000,25.3851,25.6431,25.1922,25.4753,379262.38966421,0
+GEL.US,D,20130516,000000,25.489,25.6238,25.1049,25.3114,654726.45626926,0
+GEL.US,D,20130517,000000,25.3172,25.6635,25.2698,25.4976,227265.43335062,0
+GEL.US,D,20130520,000000,25.5239,25.585,25.2804,25.5122,483589.65421268,0
+GEL.US,D,20130521,000000,25.5364,26.4792,25.5122,26.355,493271.4487247,0
+GEL.US,D,20130522,000000,26.3967,26.7595,26.1746,26.4694,616928.2768213,0
+GEL.US,D,20130523,000000,25.5181,26.2833,24.8527,25.7266,898888.11610216,0
+GEL.US,D,20130524,000000,25.5752,25.84,25.4928,25.5587,548342.19704012,0
+GEL.US,D,20130528,000000,25.6848,25.9506,25.5452,25.7178,366388.38686579,0
+GEL.US,D,20130529,000000,25.585,25.6431,24.8585,25.3415,397053.5892707,0
+GEL.US,D,20130530,000000,25.2377,25.3377,24.2378,24.5966,641802.9618695,0
+GEL.US,D,20130531,000000,24.4153,24.8284,24.2989,24.4395,576941.12508911,0
+GEL.US,D,20130603,000000,24.425,24.5026,23.9643,24.3368,522681.83282066,0
+GEL.US,D,20130604,000000,24.3125,24.5064,23.7267,23.845,506911.54026885,0
+GEL.US,D,20130605,000000,23.6355,23.6355,22.8499,23.5105,1245370.5684792,0
+GEL.US,D,20130606,000000,23.4406,24.7043,23.4231,24.5966,609300.38376487,0
+GEL.US,D,20130607,000000,24.8139,24.874,24.4793,24.7926,520452.64861033,0
+GEL.US,D,20130610,000000,24.8585,25.2698,24.7227,25.1669,689163.33112625,0
+GEL.US,D,20130611,000000,24.9875,25.2736,24.7926,25.0651,478273.4313688,0
+GEL.US,D,20130612,000000,25.1378,25.2949,24.8459,24.8886,389429.82051438,0
+GEL.US,D,20130613,000000,24.8013,24.9769,24.5433,24.908,337628.61111245,0
+GEL.US,D,20130614,000000,24.8672,25.3027,24.747,25.0466,766568.1956211,0
+GEL.US,D,20130617,000000,25.198,25.8177,25.0554,25.8138,371820.09011279,0
+GEL.US,D,20130618,000000,25.8303,26.0485,25.6635,25.9962,1650409.833841,0
+GEL.US,D,20130619,000000,25.5655,26.1911,25.5432,25.6975,780540.29332424,0
+GEL.US,D,20130620,000000,25.359,25.6092,24.0449,24.3668,832428.11302851,0
+GEL.US,D,20130621,000000,24.5064,24.6781,23.5007,23.6694,1049340.5220239,0
+GEL.US,D,20130624,000000,23.4697,23.7102,22.109,23.2311,863128.37198437,0
+GEL.US,D,20130625,000000,23.5579,23.8625,23.139,23.8363,189785.85608629,0
+GEL.US,D,20130626,000000,24.0264,24.7043,24.0264,24.52,397947.5313199,0
+GEL.US,D,20130627,000000,24.7043,25.5025,24.7043,25.198,386455.16905887,0
+GEL.US,D,20130628,000000,25.2154,25.585,24.972,25.2591,254009.45742441,0
+GEL.US,D,20130701,000000,25.5655,26.2687,25.5655,25.7905,541131.88936998,0
+GEL.US,D,20130702,000000,25.7431,26.3191,25.1669,25.3056,406618.87230457,0
+GEL.US,D,20130703,000000,25.1814,25.324,24.7577,25.0554,240121.90787357,0
+GEL.US,D,20130705,000000,25.454,25.6926,25.0516,25.6092,176842.771261,0
+GEL.US,D,20130708,000000,25.8827,26.0185,25.3764,25.9225,243265.65563365,0
+GEL.US,D,20130709,000000,26.0437,26.1232,25.8681,26.0786,326211.51732846,0
+GEL.US,D,20130710,000000,26.1232,26.2425,25.903,26.2192,324296.81100164,0
+GEL.US,D,20130711,000000,26.3191,26.6984,26.2725,26.6731,420044.50024292,0
+GEL.US,D,20130712,000000,26.6518,26.9244,26.4694,26.8729,432874.16681514,0
+GEL.US,D,20130715,000000,26.9021,27.2842,26.7565,27.0659,248805.62175858,0
+GEL.US,D,20130716,000000,26.7468,26.9244,26.0146,26.2687,631853.08785022,0
+GEL.US,D,20130717,000000,26.4792,26.5315,25.9263,26.2687,304911.56940201,0
+GEL.US,D,20130718,000000,26.3744,26.7517,25.0399,25.2503,840680.83755186,0
+GEL.US,D,20130719,000000,25.4036,25.4753,24.4919,24.9972,487302.55538817,0
+GEL.US,D,20130722,000000,25.2154,25.3968,24.9564,25.3764,278200.53972911,0
+GEL.US,D,20130723,000000,25.7081,25.7663,24.8935,24.9652,347989.88406786,0
+GEL.US,D,20130724,000000,24.9186,25.2969,24.105,25.231,589086.1578428,0
+GEL.US,D,20130725,000000,25.1,25.4036,24.7926,25.2949,269380.72394041,0
+GEL.US,D,20130726,000000,25.3415,25.5752,25.0205,25.0874,249219.08284477,0
+GEL.US,D,20130729,000000,25.1756,25.1756,24.4919,24.647,321195.3373177,0
+GEL.US,D,20130730,000000,24.7935,24.8294,24.2989,24.6655,598067.85241087,0
+GEL.US,D,20130731,000000,24.8662,24.8662,24.3687,24.5414,424366.7667599,0
+GEL.US,D,20130801,000000,24.2747,25.4064,23.9246,25.1514,430279.98204493,0
+GEL.US,D,20130802,000000,25.1756,25.422,24.0439,24.2504,483953.62369753,0
+GEL.US,D,20130805,000000,24.1709,24.2223,23.6869,23.8547,439877.22840466,0
+GEL.US,D,20130806,000000,23.9332,24.0497,23.3911,23.5957,631033.38320304,0
+GEL.US,D,20130807,000000,23.3911,23.8043,22.5551,23.4484,852954.75468403,0
+GEL.US,D,20130808,000000,23.5724,23.7926,23.1613,23.6345,330850.323879,0
+GEL.US,D,20130809,000000,23.9915,24.748,23.8179,24.4899,458555.15253516,0
+GEL.US,D,20130812,000000,24.4977,24.7101,24.2989,24.6102,253567.12623744,0
+GEL.US,D,20130813,000000,24.4958,24.5773,23.6734,23.9459,247160.02601404,0
+GEL.US,D,20130814,000000,24.1689,24.4531,23.8372,23.9197,162035.50278527,0
+GEL.US,D,20130815,000000,23.7044,23.9692,23.5095,23.5861,248283.89779446,0
+GEL.US,D,20130816,000000,23.6316,23.7751,23.4396,23.6345,197434.37064329,0
+GEL.US,D,20130819,000000,23.4968,24.423,23.3242,24.1651,405729.05455549,0
+GEL.US,D,20130820,000000,24.1204,24.1592,23.7568,24.0021,171742.04309796,0
+GEL.US,D,20130821,000000,23.9488,24.1253,23.6995,24.0555,97471.646687934,0
+GEL.US,D,20130822,000000,24.105,24.6161,24.0652,24.5122,184419.11056605,0
+GEL.US,D,20130823,000000,24.6102,24.6102,24.3057,24.4899,163970.83061264,0
+GEL.US,D,20130826,000000,24.4899,24.7141,23.7926,24.0021,442840.53803486,0
+GEL.US,D,20130827,000000,23.9332,24.105,23.6316,23.8412,211859.11028367,0
+GEL.US,D,20130828,000000,23.75,24.0439,23.5783,23.9023,247666.28385274,0
+GEL.US,D,20130829,000000,23.7693,24.4638,23.75,24.3736,205808.76201993,0
+GEL.US,D,20130830,000000,24.3018,24.3513,23.8761,23.9605,214481.13407963,0
+GEL.US,D,20130903,000000,24.3988,24.3988,23.75,24.0371,283867.32808247,0
+GEL.US,D,20130904,000000,24.0439,24.1253,23.8237,24.0555,252431.91263172,0
+GEL.US,D,20130905,000000,23.9605,24.4706,23.9119,23.9973,295886.56968276,0
+GEL.US,D,20130906,000000,24.0244,24.1476,23.5095,23.6258,295338.03776791,0
+GEL.US,D,20130909,000000,23.6345,24.4047,23.4348,24.3261,404120.57751196,0
+GEL.US,D,20130910,000000,24.3833,24.8236,24.201,24.3736,383461.95825286,0
+GEL.US,D,20130911,000000,23.5318,24.8605,23.5318,24.8605,9600970.6027369,0
+GEL.US,D,20130912,000000,24.6102,24.6102,24.1369,24.4347,691763.70234662,0
+GEL.US,D,20130913,000000,24.329,24.4172,23.9778,24.3561,754557.20262104,0
+GEL.US,D,20130916,000000,24.5414,24.5414,24.073,24.2165,862494.26084221,0
+GEL.US,D,20130917,000000,23.8412,24.2116,23.653,23.9459,511461.674367,0
+GEL.US,D,20130918,000000,23.9459,24.4395,23.6074,24.3639,525616.27235007,0
+GEL.US,D,20130919,000000,24.5578,24.8915,24.5578,24.6703,848595.36946605,0
+GEL.US,D,20130920,000000,24.6548,24.779,24.1282,24.7199,1023931.7401113,0
+GEL.US,D,20130923,000000,24.5773,24.8284,24.5715,24.7897,275862.06156582,0
+GEL.US,D,20130924,000000,24.7392,24.8585,24.6161,24.7897,267624.80316789,0
+GEL.US,D,20130925,000000,24.7141,24.9109,24.5064,24.7897,291903.52684996,0
+GEL.US,D,20130926,000000,24.7645,25.1078,24.7645,24.9109,333976.54336361,0
+GEL.US,D,20130927,000000,24.9109,25.0331,24.6161,24.6597,575066.63068838,0
+GEL.US,D,20130930,000000,23.9973,24.7577,23.9488,24.65,269528.1676694,0
+GEL.US,D,20131001,000000,24.5869,25.005,24.4347,24.8479,532083.17492509,0
+GEL.US,D,20131002,000000,24.5773,24.8605,24.4288,24.7722,418087.51983996,0
+GEL.US,D,20131003,000000,24.5831,24.7693,24.3814,24.7286,212539.61980209,0
+GEL.US,D,20131004,000000,24.647,24.9051,24.5773,24.7935,214867.7872151,0
+GEL.US,D,20131007,000000,24.5773,24.8702,24.5006,24.6199,253789.83844347,0
+GEL.US,D,20131008,000000,24.5773,24.7819,24.4153,24.5122,245995.94230754,0
+GEL.US,D,20131009,000000,24.4473,24.4667,23.9555,24.0497,309702.97505668,0
+GEL.US,D,20131010,000000,24.2223,24.3988,23.94,24.2747,179389.52657993,0
+GEL.US,D,20131011,000000,24.2747,24.6161,24.0787,24.5578,203496.06073234,0
+GEL.US,D,20131014,000000,25.1078,25.1078,24.1961,24.9351,252290.6553529,0
+GEL.US,D,20131015,000000,25.0835,25.0835,24.4977,24.6374,164597.72422961,0
+GEL.US,D,20131016,000000,24.8294,24.9235,24.2989,24.4958,218669.36084298,0
+GEL.US,D,20131017,000000,24.4609,25.0225,24.3561,24.811,203213.54617469,0
+GEL.US,D,20131018,000000,24.8867,25.1049,24.6781,24.9691,223299.9187933,0
+GEL.US,D,20131021,000000,25.005,25.2523,24.8702,25.198,190811.77573905,0
+GEL.US,D,20131022,000000,25.2329,25.6684,25.1388,25.5355,280407.04028883,0
+GEL.US,D,20131023,000000,25.5113,25.6412,25.0457,25.3512,193825.60804562,0
+GEL.US,D,20131024,000000,25.2746,25.6238,25.2455,25.2911,187237.03861731,0
+GEL.US,D,20131025,000000,25.3793,25.5714,25.1582,25.4181,212407.64219852,0
+GEL.US,D,20131028,000000,25.4181,25.4181,24.748,24.9594,300115.00837219,0
+GEL.US,D,20131029,000000,25.0108,25.4434,24.748,25.1117,310839.21973743,0
+GEL.US,D,20131030,000000,25.0225,25.2794,24.7372,25.1078,286926.52769027,0
+GEL.US,D,20131031,000000,25.0554,25.5074,24.78,25.3493,274827.89331283,0
+GEL.US,D,20131101,000000,24.6713,25.3056,24.4279,25.1824,397668.10998733,0
+GEL.US,D,20131104,000000,25.1078,25.3337,24.6267,25.1475,188787.77545928,0
+GEL.US,D,20131105,000000,25.1,25.5229,24.8216,25.4269,243158.42383074,0
+GEL.US,D,20131106,000000,25.4424,25.5171,24.9313,25.3677,301055.34879764,0
+GEL.US,D,20131107,000000,24.9895,25.0341,24.423,24.8294,1375103.5217153,0
+GEL.US,D,20131108,000000,24.7499,24.7499,23.9099,24.36,439198.7810363,0
+GEL.US,D,20131111,000000,24.2203,24.3979,23.9537,23.9711,506211.44032491,0
+GEL.US,D,20131112,000000,23.9595,24.2494,23.9469,24.1699,337884.31771937,0
+GEL.US,D,20131113,000000,23.879,24.2126,23.8741,24.0739,211581.75110117,0
+GEL.US,D,20131114,000000,24.1845,24.9506,24.006,24.5831,333802.29168389,0
+GEL.US,D,20131115,000000,24.6617,25.005,24.4899,24.7974,379638.73204939,0
+GEL.US,D,20131118,000000,24.9313,25.0457,24.6578,24.9943,359853.43333893,0
+GEL.US,D,20131119,000000,24.8857,25.0002,24.5307,24.8634,222902.95490756,0
+GEL.US,D,20131120,000000,24.8274,25.1601,24.5268,24.6617,266316.36895748,0
+GEL.US,D,20131121,000000,24.6908,25.0689,24.5966,24.9895,238636.12875835,0
+GEL.US,D,20131122,000000,24.9391,25.3541,24.8216,25.2358,288914.44034407,0
+GEL.US,D,20131125,000000,25.23,25.4618,25.0797,25.2881,232221.81100976,0
+GEL.US,D,20131126,000000,25.3337,25.6141,25.0739,25.5452,273602.97617968,0
+GEL.US,D,20131127,000000,25.552,25.8022,25.1475,25.6073,293707.9081488,0
+GEL.US,D,20131129,000000,25.6324,25.8837,25.6141,25.807,64591.695123084,0
+GEL.US,D,20131202,000000,25.5113,25.8895,24.7208,24.9749,432358.62930118,0
+GEL.US,D,20131203,000000,24.8682,25.3493,24.4347,25.2338,223041.1189613,0
+GEL.US,D,20131204,000000,25.5277,25.5277,24.7169,24.9749,282262.97533905,0
+GEL.US,D,20131205,000000,24.8391,24.9506,24.6267,24.7169,250806.93838774,0
+GEL.US,D,20131206,000000,24.7169,25.1689,24.4706,24.9691,258605.98989881,0
+GEL.US,D,20131209,000000,25.0002,25.1882,24.6966,24.8274,615679.64496251,0
+GEL.US,D,20131210,000000,24.746,25.4211,24.746,25.2881,351259.42298135,0
+GEL.US,D,20131211,000000,25.2358,25.5113,24.8139,25.3386,406844.67773568,0
+GEL.US,D,20131212,000000,25.3677,25.5975,25.2416,25.3716,555886.5730193,0
+GEL.US,D,20131213,000000,25.4104,25.9167,25.1989,25.3279,523744.87117443,0
+GEL.US,D,20131216,000000,25.4064,25.7721,25.2416,25.36,363680.78384251,0
+GEL.US,D,20131217,000000,25.3182,25.4618,24.554,25.0108,382039.07471436,0
+GEL.US,D,20131218,000000,24.9148,25.4676,24.6617,25.3891,467889.47476278,0
+GEL.US,D,20131219,000000,25.2543,25.4676,24.9313,25.165,408853.21189004,0
+GEL.US,D,20131220,000000,25.0952,26.0806,25.0894,25.9167,1541446.8559671,0
+GEL.US,D,20131223,000000,25.9496,26.4016,25.2969,26.1989,548783.49715206,0
+GEL.US,D,20131224,000000,26.2183,26.6771,26.1989,26.4123,296791.85355726,0
+GEL.US,D,20131226,000000,26.4181,26.8312,26.1145,26.4879,381790.58563263,0
+GEL.US,D,20131227,000000,26.5694,26.5694,26.2144,26.4617,339996.99045155,0
+GEL.US,D,20131230,000000,26.3667,26.5994,25.8895,26.2474,362550.72561193,0
+GEL.US,D,20131231,000000,26.2096,26.4879,26.0806,26.1504,409588.36838494,0
+GEL.US,D,20140102,000000,26.0243,26.1184,25.4783,25.7721,507216.73847711,0
+GEL.US,D,20140103,000000,25.713,26.4258,25.5113,26.421,226148.7790954,0
+GEL.US,D,20140106,000000,26.4549,26.5626,26.031,26.1717,352427.63098796,0
+GEL.US,D,20140107,000000,25.9894,26.3521,25.7586,26.1582,976051.70904048,0
+GEL.US,D,20140108,000000,26.2028,26.3231,25.9253,26.1184,363620.9814909,0
+GEL.US,D,20140109,000000,26.1901,26.5994,24.6006,26.3482,393507.72224974,0
+GEL.US,D,20140110,000000,26.3599,26.612,26.2425,26.4617,195179.40955726,0
+GEL.US,D,20140113,000000,26.5422,26.6305,26.3337,26.3948,353427.77376503,0
+GEL.US,D,20140114,000000,26.1901,26.3007,25.9952,26.195,258822.51565467,0
+GEL.US,D,20140115,000000,26.13,26.3337,26.0398,26.1989,172242.11448649,0
+GEL.US,D,20140116,000000,26.2687,26.6363,26.195,26.3773,679002.08672625,0
+GEL.US,D,20140117,000000,26.3395,26.452,26.1901,26.2687,234240.6559144,0
+GEL.US,D,20140121,000000,26.4879,26.7517,26.2425,26.4016,215612.22338524,0
+GEL.US,D,20140122,000000,26.5315,26.8312,26.4083,26.6771,147298.34741142,0
+GEL.US,D,20140123,000000,26.6256,27.0271,26.4258,26.806,239183.62959817,0
+GEL.US,D,20140124,000000,26.6489,26.9011,26.4927,26.6237,341032.18977956,0
+GEL.US,D,20140127,000000,26.6663,26.8671,26.0689,26.4123,250469.77685362,0
+GEL.US,D,20140128,000000,26.517,27.0436,26.3269,26.8186,442463.16457465,0
+GEL.US,D,20140129,000000,26.774,27.1823,26.6829,27.1289,399989.05987515,0
+GEL.US,D,20140130,000000,27.1823,27.5829,27.1823,27.3491,253896.03917134,0
+GEL.US,D,20140131,000000,27.0669,27.8855,27.0669,27.645,293770.8037255,0
+GEL.US,D,20140203,000000,27.7021,28.2084,27.4704,27.5431,976797.17628566,0
+GEL.US,D,20140204,000000,27.5092,27.5654,27.2454,27.3268,357555.16710173,0
+GEL.US,D,20140205,000000,27.3995,27.4771,27.0436,27.2298,413110.52068026,0
+GEL.US,D,20140206,000000,27.2298,27.6169,27.1338,27.3656,193816.32837037,0
+GEL.US,D,20140207,000000,27.4257,27.6517,27.2454,27.515,408010.82359224,0
+GEL.US,D,20140210,000000,27.6071,27.7652,27.4306,27.6217,381533.84795068,0
+GEL.US,D,20140211,000000,27.7487,28.0135,27.1474,27.9388,411883.54139705,0
+GEL.US,D,20140212,000000,28.1298,28.4761,27.933,28.1589,398226.95265246,0
+GEL.US,D,20140213,000000,27.9476,28.5372,27.8981,28.3597,361761.95321558,0
+GEL.US,D,20140214,000000,28.3801,28.5246,28.0678,28.2676,329140.80148274,0
+GEL.US,D,20140218,000000,27.645,28.1638,26.6363,26.9262,1434065.547186,0
+GEL.US,D,20140219,000000,26.999,27.1231,26.4967,26.6004,743889.70038234,0
+GEL.US,D,20140220,000000,26.4802,26.8506,26.3211,26.6508,616303.44535439,0
+GEL.US,D,20140221,000000,26.4714,26.6188,26.2347,26.293,601677.64608357,0
+GEL.US,D,20140224,000000,26.1678,26.3637,25.8274,25.8681,808561.8193576,0
+GEL.US,D,20140225,000000,25.7614,26.0903,25.6625,25.8769,480075.75051758,0
+GEL.US,D,20140226,000000,25.7246,27.1048,25.6877,27.1048,572072.38880734,0
+GEL.US,D,20140227,000000,26.9748,27.7089,26.6072,27.6323,638089.02961899,0
+GEL.US,D,20140228,000000,27.6323,27.7768,27.5373,27.6323,436221.03635571,0
+GEL.US,D,20140303,000000,27.5586,27.8981,27.5557,27.7322,233261.13463789,0
+GEL.US,D,20140304,000000,28.03,28.0775,27.6673,28.0086,421619.98288556,0
+GEL.US,D,20140305,000000,28.0959,28.3355,27.8419,28.1425,268712.58732233,0
+GEL.US,D,20140306,000000,28.1124,28.2356,27.7555,28.0484,455773.31210987,0
+GEL.US,D,20140307,000000,28.1124,28.255,27.8302,28.2036,217255.75697972,0
+GEL.US,D,20140310,000000,28.1909,28.2511,27.5528,27.5829,209235.02433765,0
+GEL.US,D,20140311,000000,27.5528,27.7652,27.2454,27.3608,241287.0226551,0
+GEL.US,D,20140312,000000,27.2948,27.6983,26.6771,27.64,210417.66739466,0
+GEL.US,D,20140313,000000,27.7322,27.7322,27.0737,27.1338,211368.31857039,0
+GEL.US,D,20140314,000000,27.1891,27.8923,26.9786,27.8079,291714.84011986,0
+GEL.US,D,20140317,000000,27.8079,27.9388,27.5247,27.803,513292.86361656,0
+GEL.US,D,20140318,000000,27.8719,28.1075,27.5325,27.8176,286872.91178882,0
+GEL.US,D,20140319,000000,27.7167,27.7826,26.7217,26.8575,513241.30986516,0
+GEL.US,D,20140320,000000,26.7148,27.1823,26.5819,27.0931,403806.09962845,0
+GEL.US,D,20140321,000000,27.0931,27.1474,26.5577,26.5577,1784893.9808057,0
+GEL.US,D,20140324,000000,26.6887,27.2346,26.3298,27.1571,465057.11166112,0
+GEL.US,D,20140325,000000,27.2802,27.2948,26.5112,26.6266,369804.33843324,0
+GEL.US,D,20140326,000000,26.6072,26.743,26.3928,26.4675,267321.66710969,0
+GEL.US,D,20140327,000000,26.3996,26.8748,26.3298,26.8642,387501.71021219,0
+GEL.US,D,20140328,000000,26.4113,27.0369,26.4113,26.7896,433338.15057769,0
+GEL.US,D,20140331,000000,26.8089,27.2298,26.4918,27.2298,381283.2967189,0
+GEL.US,D,20140401,000000,27.3007,27.994,27.1717,27.903,559481.9316416,0
+GEL.US,D,20140402,000000,27.7487,27.9388,27.3686,27.645,416573.90169899,0
+GEL.US,D,20140403,000000,27.5528,27.7594,27.3433,27.64,409197.59094936,0
+GEL.US,D,20140404,000000,27.7021,27.7652,27.0853,27.1231,326700.24689169,0
+GEL.US,D,20140407,000000,26.9389,27.2696,26.7769,26.8962,376975.46525232,0
+GEL.US,D,20140408,000000,26.9039,27.2569,26.8748,27.1338,235228.42579113,0
+GEL.US,D,20140409,000000,27.2085,27.4655,26.7973,27.3316,182982.82305218,0
+GEL.US,D,20140410,000000,27.2832,27.6944,27.0785,27.1512,163731.62120617,0
+GEL.US,D,20140411,000000,27.1048,27.7555,27.0087,27.2657,557059.93640105,0
+GEL.US,D,20140414,000000,27.3433,27.8632,27.1183,27.385,236409.00669808,0
+GEL.US,D,20140415,000000,27.4413,27.676,27.1794,27.5431,189810.60188696,0
+GEL.US,D,20140416,000000,27.7225,28.0426,27.3686,27.8176,243605.91039285,0
+GEL.US,D,20140417,000000,27.8787,28.0542,27.7225,27.7623,157073.96975099,0
+GEL.US,D,20140421,000000,27.771,28.3859,27.5208,28.3763,351043.92830052,0
+GEL.US,D,20140422,000000,28.3994,28.608,28.0338,28.1541,335427.26592787,0
+GEL.US,D,20140423,000000,28.255,28.3151,27.9882,28.1589,153453.86532802,0
+GEL.US,D,20140424,000000,28.2579,28.2579,27.6071,27.7865,241297.33340538,0
+GEL.US,D,20140425,000000,27.5964,27.8719,27.4054,27.5557,183561.25614283,0
+GEL.US,D,20140428,000000,27.5092,27.9815,27.2298,27.4839,390572.25164529,0
+GEL.US,D,20140429,000000,27.4403,28.0726,27.3248,27.9815,315388.32276055,0
+GEL.US,D,20140430,000000,27.9476,28.2327,27.6032,28.126,312584.82975967,0
+GEL.US,D,20140501,000000,28.0086,28.7234,27.8981,28.6477,451275.76283815,0
+GEL.US,D,20140502,000000,28.5382,29.0124,28.5382,28.7952,387795.56659515,0
+GEL.US,D,20140505,000000,28.5857,28.8476,28.5382,28.7526,601943.66344077,0
+GEL.US,D,20140506,000000,28.5169,28.8514,28.512,28.6856,396643.2214096,0
+GEL.US,D,20140507,000000,28.5857,28.7088,28.2123,28.4189,381853.48120933,0
+GEL.US,D,20140508,000000,28.512,28.5207,27.6585,28.0396,614271.19647439,0
+GEL.US,D,20140509,000000,28.0426,28.1386,27.7031,27.8835,283318.79616763,0
+GEL.US,D,20140512,000000,27.9999,28.4441,27.7449,28.2938,321767.58395819,0
+GEL.US,D,20140513,000000,28.1871,28.6196,27.8021,27.8457,366909.07975488,0
+GEL.US,D,20140514,000000,27.7031,28.1716,27.4519,27.5382,392073.49688592,0
+GEL.US,D,20140515,000000,27.5868,27.9999,27.1494,27.8457,317823.72197646,0
+GEL.US,D,20140516,000000,27.903,28.1221,27.7079,27.9068,766768.22417651,0
+GEL.US,D,20140519,000000,27.769,28.1386,27.3365,27.4519,338036.9168235,0
+GEL.US,D,20140520,000000,27.5721,27.6469,27.1988,27.4839,268166.11755754,0
+GEL.US,D,20140521,000000,27.4257,27.7302,27.3646,27.5771,325082.4901729,0
+GEL.US,D,20140522,000000,27.5557,27.8282,27.5062,27.6585,252699.99213897,0
+GEL.US,D,20140523,000000,27.6091,27.8923,27.3995,27.5721,184973.82893106,0
+GEL.US,D,20140527,000000,27.5721,27.6585,27.2414,27.6585,264596.53581094,0
+GEL.US,D,20140528,000000,27.5829,27.9767,27.5829,27.8021,275053.69874395,0
+GEL.US,D,20140529,000000,27.6905,28.126,27.6236,28.1095,840500.39942197,0
+GEL.US,D,20140530,000000,28.1143,29.091,27.9068,28.9261,581779.96019506,0
+GEL.US,D,20140602,000000,28.9261,29.1385,28.7526,28.9426,348763.19033879,0
+GEL.US,D,20140603,000000,28.9426,29.1056,28.801,28.9872,219062.20042861,0
+GEL.US,D,20140604,000000,28.8718,29.1279,28.8718,29.0784,273207.04336897,0
+GEL.US,D,20140605,000000,29.0455,29.1638,28.7341,28.9678,221356.3423657,0
+GEL.US,D,20140606,000000,28.8922,29.158,28.6332,28.962,269111.61335813,0
+GEL.US,D,20140609,000000,28.8776,29.1385,28.7302,28.9019,253171.19342673,0
+GEL.US,D,20140610,000000,28.7952,29.059,28.3976,28.4364,452798.66065437,0
+GEL.US,D,20140611,000000,28.2268,28.5798,28.0552,28.415,362992.02572387,0
+GEL.US,D,20140612,000000,28.384,28.578,28.2666,28.5324,223898.97338451,0
+GEL.US,D,20140613,000000,28.2123,28.384,28.0969,28.2666,686685.65783419,0
+GEL.US,D,20140616,000000,28.1386,28.6332,28.0678,28.5731,453807.05203166,0
+GEL.US,D,20140617,000000,28.3636,28.7156,28.2608,28.2666,507504.4084099,0
+GEL.US,D,20140618,000000,28.4063,28.672,27.385,27.4257,1141283.5444122,0
+GEL.US,D,20140619,000000,27.3093,27.416,27.0029,27.4034,1282361.4161803,0
+GEL.US,D,20140620,000000,27.287,27.6788,27.064,27.3394,2270209.6546151,0
+GEL.US,D,20140623,000000,27.2774,27.9999,27.2774,27.6091,614158.80929635,0
+GEL.US,D,20140624,000000,27.6177,28.1561,27.5721,27.8486,702360.0604084,0
+GEL.US,D,20140625,000000,27.8282,27.8835,26.87,26.9379,1145798.6219594,0
+GEL.US,D,20140626,000000,26.9379,27.7079,26.6944,27.5771,599122.64216442,0
+GEL.US,D,20140627,000000,27.6469,28.1357,27.6275,28.0396,606253.55705741,0
+GEL.US,D,20140630,000000,27.9679,28.4441,27.7031,28.4402,435973.57834902,0
+GEL.US,D,20140701,000000,28.4499,28.7719,28.2327,28.6177,527754.72195795,0
+GEL.US,D,20140702,000000,28.5537,28.8544,28.4557,28.5459,264042.84852095,0
+GEL.US,D,20140703,000000,28.5459,28.5459,27.8399,27.965,394484.15030116,0
+GEL.US,D,20140707,000000,27.965,28.3142,27.5062,27.7575,413455.93081461,0
+GEL.US,D,20140708,000000,27.6653,27.9068,27.1659,27.5829,458478.85298309,0
+GEL.US,D,20140709,000000,27.5382,28.3084,27.3423,27.6372,697226.33784446,0
+GEL.US,D,20140710,000000,27.4451,27.7138,27.2774,27.5004,423741.93529299,0
+GEL.US,D,20140711,000000,27.4034,27.8622,27.2483,27.6954,425163.78775647,0
+GEL.US,D,20140714,000000,27.6954,27.7943,27.6091,27.7517,256757.27237378,0
+GEL.US,D,20140715,000000,27.6838,28.0203,27.549,27.8108,232448.6475159,0
+GEL.US,D,20140716,000000,27.9417,28.2395,27.8108,28.093,303354.64610987,0
+GEL.US,D,20140717,000000,28.1017,28.1832,27.7342,28.0552,292229.34655878,0
+GEL.US,D,20140718,000000,27.994,28.6933,27.8574,28.3044,355896.16738183,0
+GEL.US,D,20140721,000000,28.1784,28.4189,27.7264,27.7904,408290.24492481,0
+GEL.US,D,20140722,000000,27.8981,28.2986,27.7031,28.0726,265489.4467851,0
+GEL.US,D,20140723,000000,28.1619,28.6933,28.1444,28.609,307490.2880468,0
+GEL.US,D,20140724,000000,28.6526,28.8669,28.1143,28.1832,357701.5797557,0
+GEL.US,D,20140725,000000,28.0969,28.415,27.6091,27.6342,371379.82107588,0
+GEL.US,D,20140728,000000,27.769,27.769,27.0688,27.2366,511489.51339275,0
+GEL.US,D,20140729,000000,27.3093,28.2055,27.3093,28.1143,428628.19985023,0
+GEL.US,D,20140730,000000,28.1493,28.2976,27.3676,27.7943,487632.49939709,0
+GEL.US,D,20140731,000000,27.513,27.6866,26.6363,26.9137,703977.81712718,0
+GEL.US,D,20140801,000000,26.5335,26.7381,25.8333,26.3239,958760.58082252,0
+GEL.US,D,20140804,000000,26.3269,27.3248,26.1387,27.3035,434843.52011843,0
+GEL.US,D,20140805,000000,27.2065,27.4538,26.647,26.9951,418347.35074699,0
+GEL.US,D,20140806,000000,26.87,27.3356,26.5481,26.9262,312729.18026358,0
+GEL.US,D,20140807,000000,26.806,27.2065,26.611,26.7061,289677.43586472,0
+GEL.US,D,20140808,000000,26.7168,26.9069,26.6731,26.7759,287172.95462194,0
+GEL.US,D,20140811,000000,26.933,27.769,26.933,27.5625,509361.37453516,0
+GEL.US,D,20140812,000000,27.4713,27.7332,27.3471,27.5548,305292.0360873,0
+GEL.US,D,20140813,000000,27.6983,28.5256,27.6071,28.0455,726614.0382898,0
+GEL.US,D,20140814,000000,28.1909,28.4247,27.9699,28.1288,504436.96020188,0
+GEL.US,D,20140815,000000,28.3229,28.4519,27.7885,28.1909,405717.71273018,0
+GEL.US,D,20140818,000000,28.1803,28.445,27.7439,27.9659,433150.49492261,0
+GEL.US,D,20140819,000000,27.995,28.0882,27.6159,27.7943,412273.2877576,0
+GEL.US,D,20140820,000000,27.8574,27.933,27.5392,27.8311,463014.55203084,0
+GEL.US,D,20140821,000000,27.9068,27.9427,27.1755,27.8156,480388.16625104,0
+GEL.US,D,20140822,000000,27.7244,27.9544,27.4859,27.7332,224126.84096568,0
+GEL.US,D,20140825,000000,27.8835,28.35,27.5945,28.3257,309279.20322021,0
+GEL.US,D,20140826,000000,28.3257,28.6196,28.1415,28.4364,272102.76201408,0
+GEL.US,D,20140827,000000,28.4364,28.5818,28.2036,28.2753,156654.32221463,0
+GEL.US,D,20140828,000000,28.2753,28.6003,28.1967,28.4159,127582.13072783,0
+GEL.US,D,20140829,000000,28.5217,28.6119,28.2036,28.5566,171514.17551679,0
+GEL.US,D,20140902,000000,28.5188,28.6371,28.3781,28.4878,265794.64499336,0
+GEL.US,D,20140903,000000,28.5401,28.6196,28.1967,28.3588,240391.01845585,0
+GEL.US,D,20140904,000000,28.445,28.6507,28.319,28.4412,253474.32948493,0
+GEL.US,D,20140905,000000,28.5256,28.7331,28.3539,28.6914,127397.56829784,0
+GEL.US,D,20140908,000000,28.5963,28.8776,28.4519,28.7942,313180.7911258,0
+GEL.US,D,20140909,000000,28.6429,28.8669,28.6236,28.7642,357648.99492927,0
+GEL.US,D,20140910,000000,28.6614,28.8204,28.2598,28.5818,259044.19678567,0
+GEL.US,D,20140911,000000,28.3781,28.6003,28.0406,28.3986,418417.46384889,0
+GEL.US,D,20140912,000000,28.2463,28.4606,27.4781,27.8156,526557.64385055,0
+GEL.US,D,20140915,000000,27.676,27.6944,27.1387,27.4713,305674.56492266,0
+GEL.US,D,20140916,000000,27.3035,28.0513,27.2774,27.8651,202823.79981414,0
+GEL.US,D,20140917,000000,27.769,28.095,27.7244,27.9388,200681.22590616,0
+GEL.US,D,20140918,000000,27.9106,28.221,27.6207,27.9727,308632.71917771,0
+GEL.US,D,20140919,000000,27.9544,28.1415,27.385,27.4975,962437.39437203,0
+GEL.US,D,20140922,000000,27.513,27.513,26.7759,27.1823,455384.59682435,0
+GEL.US,D,20140923,000000,25.9593,26.2871,25.8468,26.0194,8937451.1386297,0
+GEL.US,D,20140924,000000,25.97,26.2415,25.9438,26.1805,1121455.9716256,0
+GEL.US,D,20140925,000000,26.0194,26.2347,25.9438,26.2299,813211.96773345,0
+GEL.US,D,20140926,000000,26.2784,26.3812,26.0981,26.3579,599927.91176121,0
+GEL.US,D,20140929,000000,26.2114,26.3404,26.0922,26.1998,580263.24882902,0
+GEL.US,D,20140930,000000,26.1727,27.0281,25.9438,26.9893,1100031.2636208,0
+GEL.US,D,20141001,000000,26.7546,27.2851,26.611,26.6227,740557.26589215,0
+GEL.US,D,20141002,000000,26.5121,26.7759,26.163,26.6498,515683.92660627,0
+GEL.US,D,20141003,000000,26.6363,26.6771,26.3211,26.3686,238642.31520852,0
+GEL.US,D,20141006,000000,26.3337,26.6246,26.2241,26.5558,363594.17354017,0
+GEL.US,D,20141007,000000,26.3686,26.5606,26.1232,26.1504,526135.93416414,0
+GEL.US,D,20141008,000000,26.0825,26.1504,25.2057,25.9952,998065.16088624,0
+GEL.US,D,20141009,000000,25.8506,25.9864,24.4056,24.779,877236.57159119,0
+GEL.US,D,20141010,000000,24.5627,25.5297,22.8974,24.6985,1393635.0331918,0
+GEL.US,D,20141013,000000,24.5773,25.0418,23.3698,23.523,1144812.9142328,0
+GEL.US,D,20141014,000000,23.5095,23.9284,22.2942,22.6667,1555017.8654844,0
+GEL.US,D,20141015,000000,22.1458,23.3436,21.4873,23.3116,1664426.2677704,0
+GEL.US,D,20141016,000000,22.9702,24.8149,22.8315,24.6878,865288.47416783,0
+GEL.US,D,20141017,000000,25.1175,25.3735,24.3377,25.1078,815962.8759079,0
+GEL.US,D,20141020,000000,25.1902,25.7188,24.6801,25.1078,390544.41261954,0
+GEL.US,D,20141021,000000,25.1175,25.7401,24.6384,25.4735,902482.44364943,0
+GEL.US,D,20141022,000000,25.6063,25.8759,25.0777,25.1388,541913.44424113,0
+GEL.US,D,20141023,000000,25.2232,25.6101,25.1388,25.3337,444143.81687013,0
+GEL.US,D,20141024,000000,25.3696,25.6926,24.9303,25.0118,407383.92997528,0
+GEL.US,D,20141027,000000,24.8216,25.1233,24.3551,24.8585,744513.50077422,0
+GEL.US,D,20141028,000000,24.8294,24.9584,24.2446,24.5278,1648664.2238188,0
+GEL.US,D,20141029,000000,24.5453,24.5908,24.1437,24.3358,882442.46940708,0
+GEL.US,D,20141030,000000,24.2747,24.9371,23.5201,23.8993,1092804.4587502,0
+GEL.US,D,20141031,000000,24.1341,25.0544,24.038,24.9022,695149.75273826,0
+GEL.US,D,20141103,000000,25.0176,25.7275,24.9186,25.6975,799262.55368093,0
+GEL.US,D,20141104,000000,25.7449,25.8934,24.812,25.4036,670261.6637147,0
+GEL.US,D,20141105,000000,25.4317,25.5422,24.9895,25.3541,342662.31939868,0
+GEL.US,D,20141106,000000,25.3638,25.4753,24.6888,25.4036,404537.13182323,0
+GEL.US,D,20141107,000000,25.4317,25.8681,25.2872,25.7391,244258.58088552,0
+GEL.US,D,20141110,000000,25.6975,25.9099,25.4627,25.6431,289223.76285244,0
+GEL.US,D,20141111,000000,25.7246,25.7837,24.9827,25.2435,465270.5441919,0
+GEL.US,D,20141112,000000,25.1136,25.2931,24.9186,25.0787,953039.14549268,0
+GEL.US,D,20141113,000000,25.0011,25.2708,24.3009,24.393,689631.43918891,0
+GEL.US,D,20141114,000000,24.5637,25.0253,24.1127,24.8915,984777.69700164,0
+GEL.US,D,20141117,000000,24.8459,25.2145,24.3474,25.0253,729090.68050682,0
+GEL.US,D,20141118,000000,24.9118,25.2193,24.554,25.0176,718622.17574851,0
+GEL.US,D,20141119,000000,24.8585,25.2708,24.6199,24.908,625429.49042638,0
+GEL.US,D,20141120,000000,24.812,25.1873,24.6267,24.9691,724315.7720526,0
+GEL.US,D,20141121,000000,25.3279,25.5044,24.5006,24.8867,4168588.9083671,0
+GEL.US,D,20141124,000000,24.8585,24.8653,24.0302,24.2582,1061044.2546657,0
+GEL.US,D,20141125,000000,24.3095,24.3416,23.9071,23.9963,539766.74603304,0
+GEL.US,D,20141126,000000,23.976,24.489,23.7966,23.9653,648646.20682971,0
+GEL.US,D,20141128,000000,23.361,23.3669,22.7073,22.8499,463644.53887289,0
+GEL.US,D,20141201,000000,22.7607,23.0536,21.4194,21.6317,2253458.8097117,0
+GEL.US,D,20141202,000000,21.5348,22.5522,21.5348,21.9751,1588504.0891657,0
+GEL.US,D,20141203,000000,22.0983,22.4532,21.6502,21.7976,1916452.9679161,0
+GEL.US,D,20141204,000000,21.7239,22.2089,21.3864,21.4931,1170424.8179259,0
+GEL.US,D,20141205,000000,21.4931,21.6172,20.5679,20.7987,1499583.1476841,0
+GEL.US,D,20141208,000000,20.5484,20.9151,19.1353,19.8017,1749866.2999577,0
+GEL.US,D,20141209,000000,19.5514,20.2158,19.3284,19.9723,1871008.3360612,0
+GEL.US,D,20141210,000000,19.789,20.0247,17.9405,18.8037,2585713.4577787,0
+GEL.US,D,20141211,000000,18.6853,19.6397,18.6853,19.1509,1677437.4035475,0
+GEL.US,D,20141212,000000,18.9541,19.8268,18.5583,19.7804,1244993.195019,0
+GEL.US,D,20141215,000000,19.8686,20.242,19.4041,19.6795,1148658.8240869,0
+GEL.US,D,20141216,000000,19.2139,21.1799,19.0005,21.0304,1600787.2859731,0
+GEL.US,D,20141217,000000,21.0983,22.5444,21.078,22.142,1071880.853209,0
+GEL.US,D,20141218,000000,22.8984,23.4076,21.689,22.7296,977414.79022737,0
+GEL.US,D,20141219,000000,22.8198,23.6162,22.1303,23.491,1880677.7576729,0
+GEL.US,D,20141222,000000,23.1021,23.4649,22.6249,23.0284,1333584.1924916,0
+GEL.US,D,20141223,000000,23.1069,23.1961,22.5638,22.8568,776353.09763592,0
+GEL.US,D,20141224,000000,22.6754,22.8984,22.3786,22.5202,293207.83676026,0
+GEL.US,D,20141226,000000,22.4891,22.6317,22.1555,22.5095,408163.42269637,0
+GEL.US,D,20141229,000000,22.4891,22.9411,22.4232,22.7801,611855.38768401,0
+GEL.US,D,20141230,000000,22.7743,23.3863,22.2641,22.5289,577164.86837016,0
+GEL.US,D,20141231,000000,22.3126,22.7626,21.9907,22.0158,773022.72529578,0
+GEL.US,D,20150102,000000,22.0586,23.2311,22.0586,23.2311,758755.74013467,0
+GEL.US,D,20150105,000000,22.8315,23.1487,22.0867,22.3495,503577.04362861,0
+GEL.US,D,20150106,000000,22.4407,22.5667,21.3942,22.1157,780658.86695245,0
+GEL.US,D,20150107,000000,22.5406,22.6075,21.7559,22.0411,361090.72337242,0
+GEL.US,D,20150108,000000,22.2127,22.3194,21.7171,21.7724,578094.89804533,0
+GEL.US,D,20150109,000000,21.5755,21.789,21.1953,21.5988,415425.28411791,0
+GEL.US,D,20150112,000000,21.368,21.368,20.4729,21.1604,621635.13432369,0
+GEL.US,D,20150113,000000,21.1847,21.3942,20.6406,20.8966,603693.39776312,0
+GEL.US,D,20150114,000000,20.5804,21.2283,20.0596,21.1246,644804.42127573,0
+GEL.US,D,20150115,000000,21.1401,22.237,21.0509,22.109,707801.04333065,0
+GEL.US,D,20150116,000000,22.1371,22.7626,22.011,22.6046,641234.83952913,0
+GEL.US,D,20150120,000000,22.5765,22.8315,22.109,22.5765,787093.8062016,0
+GEL.US,D,20150121,000000,22.6492,23.3514,22.5765,22.7607,547859.65392706,0
+GEL.US,D,20150122,000000,22.8887,23.3514,22.4572,22.91,573033.35073335,0
+GEL.US,D,20150123,000000,22.8499,23.3552,22.4891,23.1312,677588.48286299,0
+GEL.US,D,20150126,000000,23.2224,23.4862,22.7801,23.3863,543646.68136304,0
+GEL.US,D,20150127,000000,23.2107,23.4862,22.6249,23.1487,602197.30789763,0
+GEL.US,D,20150128,000000,23.1574,23.3998,22.8315,23.0284,679063.95122792,0
+GEL.US,D,20150129,000000,23.1738,23.7364,22.4727,22.8809,743987.65250999,0
+GEL.US,D,20150130,000000,22.8257,23.3727,21.9043,22.7957,758666.03660724,0
+GEL.US,D,20150202,000000,22.9072,23.4629,22.3893,23.2786,1835745.5701069,0
+GEL.US,D,20150203,000000,23.2845,24.3794,22.8257,24.0584,805565.51532651,0
+GEL.US,D,20150204,000000,23.9391,24.0526,23.3155,23.6162,463086.7272828,0
+GEL.US,D,20150205,000000,23.7878,24.1146,23.4677,23.7034,440540.20964761,0
+GEL.US,D,20150206,000000,23.8673,23.8673,22.7985,23.4153,462731.00639817,0
+GEL.US,D,20150209,000000,23.4309,23.6568,22.7287,23.0691,382346.33507267,0
+GEL.US,D,20150210,000000,23.1051,23.3834,22.6579,22.9624,318611.46329778,0
+GEL.US,D,20150211,000000,22.9004,23.4309,22.6841,22.7287,360416.40030417,0
+GEL.US,D,20150212,000000,22.911,23.751,22.8383,23.6055,538793.41120669,0
+GEL.US,D,20150213,000000,23.8528,24.3261,23.397,24.1146,689315.93023038,0
+GEL.US,D,20150217,000000,24.0953,24.3833,23.5434,24.198,326726.02376738,0
+GEL.US,D,20150218,000000,24.105,24.8479,24.0089,24.6199,421044.64301999,0
+GEL.US,D,20150219,000000,23.6889,24.9885,23.6162,24.8935,566874.73959168,0
+GEL.US,D,20150220,000000,24.9885,25.6005,24.7683,25.133,767494.10099616,0
+GEL.US,D,20150223,000000,25.0564,25.3076,24.198,24.4162,702004.33952377,0
+GEL.US,D,20150224,000000,24.4832,24.5297,23.5667,23.6355,786351.43218151,0
+GEL.US,D,20150225,000000,23.5734,24.3047,23.5569,23.6704,537345.78186752,0
+GEL.US,D,20150226,000000,23.5569,24.1408,23.1545,23.748,544069.42212448,0
+GEL.US,D,20150227,000000,23.7684,24.2679,23.4784,24.198,695312.66259267,0
+GEL.US,D,20150302,000000,24.1893,24.6578,23.8945,23.8945,606189.63040568,0
+GEL.US,D,20150303,000000,23.8412,24.0778,23.6947,23.8896,656185.42743374,0
+GEL.US,D,20150304,000000,23.8528,24.4415,23.4677,24.069,922307.95428598,0
+GEL.US,D,20150305,000000,24.0196,24.296,23.8528,24.1408,629382.63208336,0
+GEL.US,D,20150306,000000,23.9391,24.2155,23.1176,23.2786,456593.01675705,0
+GEL.US,D,20150309,000000,23.3,23.6676,22.9731,23.075,745335.26757146,0
+GEL.US,D,20150310,000000,22.5153,23.6568,22.4678,23.2786,891132.36974226,0
+GEL.US,D,20150311,000000,23.2786,23.5366,22.9004,23.0691,667781.92827259,0
+GEL.US,D,20150312,000000,23.0623,23.4153,22.5153,22.588,432258.61502348,0
+GEL.US,D,20150313,000000,22.5464,23.0207,22.3582,23.0002,410211.13770179,0
+GEL.US,D,20150316,000000,22.8693,23.1603,22.4969,22.6977,498979.48007918,0
+GEL.US,D,20150317,000000,22.6153,23.0565,22.3834,22.8946,405265.07079293,0
+GEL.US,D,20150318,000000,22.8383,23.6617,22.3688,23.3407,531864.58701917,0
+GEL.US,D,20150319,000000,23.1215,23.4309,22.7142,23.0691,308324.42774437,0
+GEL.US,D,20150320,000000,23.2573,23.4037,22.7985,23.1312,552774.78858508,0
+GEL.US,D,20150323,000000,23.0788,23.7878,22.9673,23.7034,271062.40731093,0
+GEL.US,D,20150324,000000,23.6704,24.4047,23.6704,24.3348,443477.74240211,0
+GEL.US,D,20150325,000000,24.4628,24.7364,24.2631,24.4628,425220.496883,0
+GEL.US,D,20150326,000000,24.5666,24.8401,24.33,24.3833,280951.44790356,0
+GEL.US,D,20150327,000000,24.3464,24.9555,24.2213,24.3047,430357.31267202,0
+GEL.US,D,20150330,000000,24.3464,24.7305,24.072,24.4667,345197.7328923,0
+GEL.US,D,20150331,000000,24.4162,25.2523,24.1845,24.7256,622554.85324858,0
+GEL.US,D,20150401,000000,24.8828,25.2212,24.3678,24.4443,298063.16906666,0
+GEL.US,D,20150402,000000,24.3988,24.7722,24.1098,24.2436,296535.11587531,0
+GEL.US,D,20150406,000000,24.2504,24.8129,24.2504,24.6994,379985.17325877,0
+GEL.US,D,20150407,000000,23.1991,23.6947,23.1961,23.5511,7296362.2230409,0
+GEL.US,D,20150408,000000,23.589,23.8198,23.2883,23.5792,947013.5430296,0
+GEL.US,D,20150409,000000,23.6704,24.039,23.3562,24.0138,841271.64354285,0
+GEL.US,D,20150410,000000,24.0138,24.2436,23.878,24.1146,760730.2488131,0
+GEL.US,D,20150413,000000,24.1457,24.2494,23.748,24.1359,666827.15279675,0
+GEL.US,D,20150414,000000,24.1001,24.8266,23.6704,24.6161,1221695.0236885,0
+GEL.US,D,20150415,000000,24.648,25.0147,24.3348,24.8779,1416949.7017228,0
+GEL.US,D,20150416,000000,24.746,25.1728,24.4628,25.0205,502125.28998932,0
+GEL.US,D,20150417,000000,24.9885,25.489,24.8935,25.4201,1236709.5382448,0
+GEL.US,D,20150420,000000,25.3813,25.8506,25.3473,25.5927,664781.49994139,0
+GEL.US,D,20150421,000000,25.6877,25.8313,25.3076,25.5131,607408.36108866,0
+GEL.US,D,20150422,000000,25.489,25.6975,24.91,25.0408,728004.95850244,0
+GEL.US,D,20150423,000000,24.9943,25.3532,24.8828,24.9797,560000.56238064,0
+GEL.US,D,20150424,000000,24.91,25.2387,24.8605,25.099,571771.31489919,0
+GEL.US,D,20150427,000000,25.2087,25.7033,25.1058,25.3997,731844.68190636,0
+GEL.US,D,20150428,000000,25.4502,26.1154,25.2726,26.1154,803519.86247115,0
+GEL.US,D,20150429,000000,26.0825,26.6295,25.8749,26.3395,3184087.5394729,0
+GEL.US,D,20150430,000000,25.7624,26.5083,25.6664,26.4782,640981.19507226,0
+GEL.US,D,20150501,000000,26.1989,26.519,25.327,25.8206,878489.32775009,0
+GEL.US,D,20150504,000000,25.7828,25.9069,25.2949,25.3687,396530.83423155,0
+GEL.US,D,20150505,000000,25.5326,25.7033,25.2726,25.6043,431642.03215679,0
+GEL.US,D,20150506,000000,25.6877,25.7149,24.6597,24.9739,510087.2513548,0
+GEL.US,D,20150507,000000,24.4453,25.0651,24.1369,24.4997,576907.09961319,0
+GEL.US,D,20150508,000000,24.6074,25.0215,24.3872,24.6771,283320.85831768,0
+GEL.US,D,20150511,000000,24.5899,24.9409,24.3581,24.5821,355416.71749386,0
+GEL.US,D,20150512,000000,24.2524,25.0176,24.2349,24.8207,334107.48989215,0
+GEL.US,D,20150513,000000,25.0011,25.3735,24.3668,24.9409,348370.35075316,0
+GEL.US,D,20150514,000000,24.8662,25.3735,24.8547,25.1824,478395.0982221,0
+GEL.US,D,20150515,000000,25.2348,25.5025,24.9536,25.4492,412000.05287521,0
+GEL.US,D,20150518,000000,25.5297,25.8526,25.3483,25.582,586511.56349812,0
+GEL.US,D,20150519,000000,25.4705,25.5481,25.0457,25.3891,320843.74073319,0
+GEL.US,D,20150520,000000,25.3833,25.3833,25.0554,25.2087,233361.14891559,0
+GEL.US,D,20150521,000000,25.2455,25.7624,25.0554,25.7624,274309.2625738,0
+GEL.US,D,20150522,000000,25.5432,26.0398,25.5394,25.8439,293833.6993022,0
+GEL.US,D,20150526,000000,25.8439,25.9486,25.4908,25.8255,200247.14331941,0
+GEL.US,D,20150527,000000,25.8749,26.6518,25.8749,26.5936,475203.92101073,0
+GEL.US,D,20150528,000000,26.5762,26.647,25.8584,25.9651,255514.82696515,0
+GEL.US,D,20150529,000000,25.9651,26.2852,25.6935,25.9012,495291.32470437,0
+GEL.US,D,20150601,000000,25.9012,26.1901,25.8206,25.8584,352081.18977859,0
+GEL.US,D,20150602,000000,25.7673,26.5654,25.485,26.519,624597.41287886,0
+GEL.US,D,20150603,000000,26.387,26.4869,25.6616,25.6975,422252.03187766,0
+GEL.US,D,20150604,000000,25.6373,26.0495,24.8721,24.8721,511813.27095151,0
+GEL.US,D,20150605,000000,24.6771,25.0971,24.6074,25.0127,287820.46973946,0
+GEL.US,D,20150608,000000,25.0389,25.4492,24.8294,25.3027,484776.4215698,0
+GEL.US,D,20150609,000000,25.4104,25.7149,25.2203,25.2203,261292.97142153,0
+GEL.US,D,20150610,000000,25.4104,25.5432,24.6868,24.7364,394625.40757999,0
+GEL.US,D,20150611,000000,24.8479,25.3318,24.6122,25.1495,316035.83787807,0
+GEL.US,D,20150612,000000,25.1117,25.4434,24.6655,25.3076,328380.89918717,0
+GEL.US,D,20150615,000000,25.2203,25.9486,25.0554,25.6877,522513.76759111,0
+GEL.US,D,20150616,000000,25.6412,25.84,25.3483,25.7799,329316.08423748,0
+GEL.US,D,20150617,000000,25.7363,26.4083,25.4589,25.6306,343961.47393384,0
+GEL.US,D,20150618,000000,25.6092,26.0883,24.9051,25.0554,611505.85324955,0
+GEL.US,D,20150619,000000,25.1756,25.1756,23.6491,24.073,1864942.5216721,0
+GEL.US,D,20150622,000000,24.2494,24.7237,23.7974,24.3396,756081.13151228,0
+GEL.US,D,20150623,000000,24.1864,24.5268,23.976,24.0584,636373.32077256,0
+GEL.US,D,20150624,000000,23.973,24.2805,23.7064,24.1912,433707.27543768,0
+GEL.US,D,20150625,000000,24.1273,24.425,23.8256,23.8567,913410.80787019,0
+GEL.US,D,20150626,000000,23.7917,23.8886,23.1419,23.3086,460367.78243421,0
+GEL.US,D,20150629,000000,23.1671,23.8625,23.1671,23.3436,813343.94533702,0
+GEL.US,D,20150630,000000,23.4832,23.7917,23.136,23.3775,781471.35407443,0
+GEL.US,D,20150701,000000,23.2689,23.7218,23.136,23.4667,617141.70935208,0
+GEL.US,D,20150702,000000,23.5569,23.9391,23.298,23.7538,468632.8798579,0
+GEL.US,D,20150706,000000,23.6966,23.6966,23.2689,23.3669,474073.86278015,0
+GEL.US,D,20150707,000000,23.361,24.4997,23.3086,24.2494,858215.2994764,0
+GEL.US,D,20150708,000000,24.073,24.3668,23.2893,23.4561,497353.47476018,0
+GEL.US,D,20150709,000000,23.6162,23.9963,23.524,23.7005,878304.7653201,0
+GEL.US,D,20150710,000000,24.006,24.295,23.7335,24.1273,410804.00584284,0
+GEL.US,D,20150713,000000,24.0409,25.1864,24.0409,25.0389,816158.7801632,0
+GEL.US,D,20150714,000000,25.1175,25.6451,24.7897,25.5025,1172380.7672539,0
+GEL.US,D,20150715,000000,25.4492,25.4802,24.7189,24.7615,365087.17018058,0
+GEL.US,D,20150716,000000,24.2126,24.2126,23.1176,23.3145,4473001.4374556,0
+GEL.US,D,20150717,000000,23.1894,23.976,22.9042,23.7005,16242415.620628,0
+GEL.US,D,20150720,000000,23.6908,24.2524,23.3028,23.9391,3102791.3978227,0
+GEL.US,D,20150721,000000,23.8567,24.0584,23.5046,23.7141,1839594.5731861,0
+GEL.US,D,20150722,000000,23.4503,23.7974,23.0992,23.2863,1604529.0572493,0
+GEL.US,D,20150723,000000,23.1419,23.7733,23.1419,23.4609,1054789.7535464,0
+GEL.US,D,20150724,000000,23.5105,23.9391,23.2554,23.75,929560.53603226,0
+GEL.US,D,20150727,000000,23.4018,24.3533,23.136,24.2203,1201990.1488302,0
+GEL.US,D,20150728,000000,24.3784,24.5307,23.8886,24.3455,1514972.9735506,0
+GEL.US,D,20150729,000000,24.4841,24.4841,23.6859,24.3232,819814.97221215,0
+GEL.US,D,20150730,000000,24.3009,24.3551,23.6714,24.1912,584073.07105712,0
+GEL.US,D,20150731,000000,24.007,24.3232,23.5531,23.972,673149.70486786,0
+GEL.US,D,20150803,000000,23.7984,24.1234,23.0109,23.4203,721369.99069787,0
+GEL.US,D,20150804,000000,23.4299,23.8567,23.0691,23.1555,607961.01730362,0
+GEL.US,D,20150805,000000,23.1787,23.5609,22.0536,22.2011,1393514.3974135,0
+GEL.US,D,20150806,000000,22.237,22.3621,20.5911,21.5988,1474290.8772496,0
+GEL.US,D,20150807,000000,21.5988,21.9771,21.1944,21.4921,656483.40811681,0
+GEL.US,D,20150810,000000,21.4272,22.7248,21.3738,22.4979,760929.24629349,0
+GEL.US,D,20150811,000000,22.2738,22.7519,21.6764,22.6627,587083.81013861,0
+GEL.US,D,20150812,000000,22.5997,23.5318,22.4096,23.5201,963516.92992624,0
+GEL.US,D,20150813,000000,23.3436,23.6258,22.7898,23.075,576108.01646656,0
+GEL.US,D,20150814,000000,23.3261,23.6142,23.1555,23.397,305000.24185441,0
+GEL.US,D,20150817,000000,23.3834,24.2359,23.3834,23.7538,990000.09201797,0
+GEL.US,D,20150818,000000,23.813,24.0457,23.4018,23.972,761296.30900342,0
+GEL.US,D,20150819,000000,23.9876,24.2484,22.9227,23.5201,961293.93216608,0
+GEL.US,D,20150820,000000,23.397,24.0817,22.8829,22.9876,749445.13263269,0
+GEL.US,D,20150821,000000,22.8257,23.0565,21.9877,22.7073,1071109.6090881,0
+GEL.US,D,20150824,000000,18.4953,22.6531,14.7953,21.7084,1147545.2630567,0
+GEL.US,D,20150825,000000,22.1807,22.8257,21.8248,21.8248,709071.32776503,0
+GEL.US,D,20150826,000000,22.0653,22.6278,21.7229,22.4911,1093885.0253795,0
+GEL.US,D,20150827,000000,22.8955,23.7655,22.4823,23.6316,841668.60742859,0
+GEL.US,D,20150828,000000,23.5977,24.6189,23.0109,23.8363,835368.73900809,0
+GEL.US,D,20150831,000000,23.8683,24.4958,23.2544,23.5774,792406.93582039,0
+GEL.US,D,20150901,000000,23.268,23.654,22.7171,22.9343,702405.42770962,0
+GEL.US,D,20150902,000000,22.9779,23.718,22.5279,23.6345,608886.92267868,0
+GEL.US,D,20150903,000000,23.845,24.2359,23.5065,23.6714,421297.25640182,0
+GEL.US,D,20150904,000000,23.6142,24.1428,23.4677,23.8412,397776.37286526,0
+GEL.US,D,20150908,000000,23.8683,24.2553,23.4677,24.007,438699.7407228,0
+GEL.US,D,20150909,000000,23.974,24.4958,23.0157,23.075,449442.51143854,0
+GEL.US,D,20150910,000000,23.0157,23.7587,22.9876,23.6413,392762.25500456,0
+GEL.US,D,20150911,000000,23.3863,23.6617,23.1282,23.2883,617222.13320426,0
+GEL.US,D,20150914,000000,23.2204,23.9352,23.0788,23.3834,625928.53073988,0
+GEL.US,D,20150915,000000,23.4018,24.0903,23.4018,23.7587,415369.6060664,0
+GEL.US,D,20150916,000000,23.7587,24.201,23.3552,23.619,792590.46717536,0
+GEL.US,D,20150917,000000,23.5531,23.8567,22.9779,23.042,1083825.8574072,0
+GEL.US,D,20150918,000000,22.7937,23.587,22.6909,23.0886,3111100.8314726,0
+GEL.US,D,20150921,000000,23.1118,23.4474,22.7374,23.0323,597594.58897307,0
+GEL.US,D,20150922,000000,22.7326,23.0866,21.8316,22.4582,915369.85042321,0
+GEL.US,D,20150923,000000,22.3515,22.7326,21.3292,21.4921,651639.41763571,0
+GEL.US,D,20150924,000000,21.3292,21.431,20.4505,21.4165,1125822.5743688,0
+GEL.US,D,20150925,000000,21.6502,22.0003,21.1634,21.2429,659811.71830689,0
+GEL.US,D,20150928,000000,21.0605,21.1895,20.0936,20.8122,895662.91341487,0
+GEL.US,D,20150929,000000,20.7473,21.2022,18.9113,19.1645,1368699.5147169,0
+GEL.US,D,20150930,000000,19.4128,21.1634,19.2246,20.7027,1107775.6681554,0
+GEL.US,D,20151001,000000,20.947,21.8151,20.7202,21.562,865553.46045,0
+GEL.US,D,20151002,000000,21.0188,22.5066,20.7269,22.0595,1189995.6530306,0
+GEL.US,D,20151005,000000,22.235,23.4629,22.235,23.3552,1020443.6132919,0
+GEL.US,D,20151006,000000,23.3669,23.6714,22.7374,23.2427,857964.74824462,0
+GEL.US,D,20151007,000000,23.3863,23.9168,23.2204,23.5774,725752.05956647,0
+GEL.US,D,20151008,000000,23.5909,23.718,22.9556,23.397,599443.3064981,0
+GEL.US,D,20151009,000000,23.3834,23.9352,23.0372,23.8305,574259.29894153,0
+GEL.US,D,20151012,000000,23.8256,23.8256,21.6764,21.7036,2054395.3405243,0
+GEL.US,D,20151013,000000,21.5358,22.0003,20.8928,21.3185,1373147.5723873,0
+GEL.US,D,20151014,000000,21.2924,21.7161,20.6716,20.8928,1752960.5561164,0
+GEL.US,D,20151015,000000,20.789,22.5997,20.6561,22.5629,1789810.1465387,0
+GEL.US,D,20151016,000000,22.4863,22.8616,22.2738,22.6802,1211110.007452,0
+GEL.US,D,20151019,000000,22.463,22.7073,21.9625,22.5629,645610.72194756,0
+GEL.US,D,20151020,000000,22.3825,22.8499,22.1283,22.6278,458520.09598421,0
+GEL.US,D,20151021,000000,22.5512,22.8112,22.1876,22.2147,405182.5847907,0
+GEL.US,D,20151022,000000,22.301,22.6327,21.691,22.0595,747406.69730252,0
+GEL.US,D,20151023,000000,22.141,22.4144,21.6696,22.075,477406.29727034,0
+GEL.US,D,20151026,000000,21.9198,22.0217,21.338,21.3835,392590.0654749,0
+GEL.US,D,20151027,000000,21.2022,21.4223,20.8181,21.0644,792961.6541854,0
+GEL.US,D,20151028,000000,21.0897,22.0702,21.013,21.8898,306477.77236939,0
+GEL.US,D,20151029,000000,21.8005,22.367,21.626,21.8675,421669.4744869,0
+GEL.US,D,20151030,000000,22.0653,22.8877,21.5125,22.1293,834960.43329704,0
+GEL.US,D,20151102,000000,21.8626,23.0245,21.8121,22.559,666677.6469177,0
+GEL.US,D,20151103,000000,22.8936,24.1554,22.6841,23.5579,1340101.617743,0
+GEL.US,D,20151104,000000,23.6006,23.8422,22.8538,22.977,801763.94169862,0
+GEL.US,D,20151105,000000,23.042,23.428,22.4833,22.9198,927127.19896641,0
+GEL.US,D,20151106,000000,22.8053,23.0372,22.2089,22.5095,699260.64887452,0
+GEL.US,D,20151109,000000,22.4765,22.9488,22.2089,22.5434,673186.82356886,0
+GEL.US,D,20151110,000000,22.3553,22.8335,22.2108,22.5095,648259.55369424,0
+GEL.US,D,20151111,000000,22.4532,22.7073,21.9373,22.3039,710373.57552527,0
+GEL.US,D,20151112,000000,21.7695,22.269,21.4941,21.785,802899.15530435,0
+GEL.US,D,20151113,000000,21.8422,21.9489,21.4776,21.6871,664474.23958307,0
+GEL.US,D,20151116,000000,21.8626,22.8664,21.8626,22.8451,600902.27766258,0
+GEL.US,D,20151117,000000,22.6414,22.8664,21.9373,22.2312,590880.22839135,0
+GEL.US,D,20151118,000000,22.3252,22.6511,21.8772,22.5367,647892.49098431,0
+GEL.US,D,20151119,000000,22.3621,22.3941,21.6144,21.6502,812557.23509073,0
+GEL.US,D,20151120,000000,21.6755,22.301,21.4659,21.8491,971570.65696921,0
+GEL.US,D,20151123,000000,21.9266,22.01,20.9597,21.2642,872845.22304734,0
+GEL.US,D,20151124,000000,21.2351,21.9489,21.0897,21.7084,868294.05787417,0
+GEL.US,D,20151125,000000,21.4591,22.107,21.1799,21.8277,495075.83002354,0
+GEL.US,D,20151127,000000,21.882,22.107,21.3777,21.8121,161927.23990734,0
+GEL.US,D,20151130,000000,21.8422,22.1681,21.5755,21.6008,545708.83141885,0
+GEL.US,D,20151201,000000,21.5707,21.8559,21.24,21.6823,616703.50246522,0
+GEL.US,D,20151202,000000,21.4659,21.6144,20.8723,21.2516,1318055.1714963,0
+GEL.US,D,20151203,000000,21.2865,21.4979,19.7386,20.0994,1692195.1804219,0
+GEL.US,D,20151204,000000,19.95,20.3467,18.8589,18.9569,2368814.4527587,0
+GEL.US,D,20151207,000000,18.7222,20.2527,17.6593,18.3585,2660614.8721058,0
+GEL.US,D,20151208,000000,17.1006,18.8095,17.0628,18.4187,1537520.5222609,0
+GEL.US,D,20151209,000000,18.5011,20.3904,17.9531,20.2983,1915089.8867292,0
+GEL.US,D,20151210,000000,20.1973,20.3807,18.9288,19.9074,1577569.5384947,0
+GEL.US,D,20151211,000000,19.7095,19.7095,17.9696,18.0734,1428209.0410275,0
+GEL.US,D,20151214,000000,17.9299,18.0627,17.1171,17.633,1321627.846468,0
+GEL.US,D,20151215,000000,17.6903,18.1451,17.3983,17.5787,890879.75636042,0
+GEL.US,D,20151216,000000,17.5331,18.8589,17.1122,18.2606,1382857.2059251,0
+GEL.US,D,20151217,000000,18.3857,18.6611,17.4381,17.765,1387589.8403032,0
+GEL.US,D,20151218,000000,17.9026,18.1393,17.2694,17.6388,2282659.885577,0
+GEL.US,D,20151221,000000,17.473,18.2198,16.9057,18.1665,1740773.2492866,0
+GEL.US,D,20151222,000000,18.1539,19.5,18.1393,19.117,1357031.8697012,0
+GEL.US,D,20151223,000000,19.4341,19.9365,18.9414,19.725,1086869.5908896,0
+GEL.US,D,20151224,000000,19.9219,20.3079,19.7978,19.8182,845782.59678993,0
+GEL.US,D,20151228,000000,19.405,19.7842,18.891,19.6,1036209.7815436,0
+GEL.US,D,20151229,000000,20.0219,20.145,19.0607,19.34,682076.75245946,0
+GEL.US,D,20151230,000000,18.8589,19.4399,18.7038,19.0558,866330.89102104,0
+GEL.US,D,20151231,000000,19.0666,20.2866,18.9734,20.1731,921626.41369254,0
+GEL.US,D,20160104,000000,20.209,20.5048,19.6,20.4175,1106415.6801936,0
+GEL.US,D,20160105,000000,20.209,20.3739,19.5854,20.3293,655956.52877755,0
+GEL.US,D,20160106,000000,19.8308,19.9132,18.8812,19.2081,761257.12815236,0
+GEL.US,D,20160107,000000,18.9346,19.0772,17.6593,17.8542,1486790.5998129,0
+GEL.US,D,20160108,000000,18.118,18.4099,17.6457,17.7969,921564.54919086,0
+GEL.US,D,20160111,000000,17.6651,17.9531,16.2558,16.6516,1323046.6057064,0
+GEL.US,D,20160112,000000,17.2965,17.4042,15.2792,16.5526,1481768.233352,0
+GEL.US,D,20160113,000000,16.9338,17.3586,15.9319,16.0531,1441420.20536,0
+GEL.US,D,20160114,000000,16.0531,16.8999,15.8253,16.6341,1271827.9536953,0
+GEL.US,D,20160115,000000,15.091,15.6517,14.8292,15.4208,1990077.9113587,0
+GEL.US,D,20160119,000000,15.4683,16.1356,14.5208,14.6789,2344228.4687183,0
+GEL.US,D,20160120,000000,14.0766,14.157,12.4685,13.2978,2674373.5372782,0
+GEL.US,D,20160121,000000,13.3695,14.8185,13.0883,14.2695,1254649.2126553,0
+GEL.US,D,20160122,000000,14.773,16.0677,14.7642,15.574,1497289.005747,0
+GEL.US,D,20160125,000000,13.7216,16.1831,13.7216,15.1561,2062016.0160556,0
+GEL.US,D,20160126,000000,15.4102,16.2665,14.77,16.1947,1533314.767222,0
+GEL.US,D,20160127,000000,15.8243,16.1919,15.3277,15.6535,1200150.7109804,0
+GEL.US,D,20160128,000000,16.3402,16.6273,15.4858,15.7311,1054438.1569619,0
+GEL.US,D,20160129,000000,15.9862,16.3257,15.8,15.9571,855817.0189615,0
+GEL.US,D,20160201,000000,15.5944,16.0521,15.3829,15.8602,1119957.8196101,0
+GEL.US,D,20160202,000000,15.4906,15.7942,15.1589,15.3393,1402509.495957,0
+GEL.US,D,20160203,000000,15.4645,15.5692,14.4664,15.1308,1324361.226367,0
+GEL.US,D,20160204,000000,15.2714,15.8175,15.1221,15.6652,947596.10042037,0
+GEL.US,D,20160205,000000,15.4111,15.9464,15.1163,15.3781,1137529.4002356,0
+GEL.US,D,20160208,000000,14.9805,14.9805,13.1939,13.3346,1662226.9847359,0
+GEL.US,D,20160209,000000,12.7682,13.2464,11.841,12.4094,2390249.4715138,0
+GEL.US,D,20160210,000000,12.5471,13.0591,12.0282,12.3686,1138513.0458123,0
+GEL.US,D,20160211,000000,11.9497,12.3289,10.9769,11.4706,1952076.6101302,0
+GEL.US,D,20160212,000000,11.7528,12.2794,11.2514,12.1058,2830707.1951591,0
+GEL.US,D,20160216,000000,12.3337,13.1212,12.3337,12.9806,3555198.2499665,0
+GEL.US,D,20160217,000000,13.2968,13.8205,13.1106,13.5131,1910026.2772672,0
+GEL.US,D,20160218,000000,14.0377,14.5916,13.6421,13.9631,2105817.114316,0
+GEL.US,D,20160219,000000,13.5315,13.7556,13.3289,13.6333,1467920.8957272,0
+GEL.US,D,20160222,000000,13.9806,14.4083,13.7342,13.9398,1326487.3030745,0
+GEL.US,D,20160223,000000,13.7944,13.8118,12.774,12.8788,1086305.5928493,0
+GEL.US,D,20160224,000000,12.4578,13.3346,12.2503,13.261,1218746.1491087,0
+GEL.US,D,20160225,000000,13.1445,13.4306,12.8419,13.3289,921834.69084817,0
+GEL.US,D,20160226,000000,13.6052,14.0377,13.386,13.4597,964539.75635393,0
+GEL.US,D,20160229,000000,13.6382,14.7109,13.5043,14.3792,1418397.3310619,0
+GEL.US,D,20160301,000000,14.5596,14.5596,14.0039,14.0659,1696822.6451471,0
+GEL.US,D,20160302,000000,13.8458,14.9805,13.8458,14.8855,1235310.369432,0
+GEL.US,D,20160303,000000,14.8457,15.4645,14.739,15.4082,1202519.0903195,0
+GEL.US,D,20160304,000000,15.4858,15.8689,14.6711,14.9417,2139232.1938203,0
+GEL.US,D,20160307,000000,15.1105,15.543,15.0038,15.4906,2002242.5345379,0
+GEL.US,D,20160308,000000,15.352,15.352,14.4694,14.6876,1259651.9886907,0
+GEL.US,D,20160309,000000,14.9698,15.3936,14.8495,15.1589,1105326.8649641,0
+GEL.US,D,20160310,000000,15.1589,15.2453,14.7623,14.8951,558997.32637848,0
+GEL.US,D,20160311,000000,15.2278,15.7205,15.2278,15.5537,1519493.206473,0
+GEL.US,D,20160314,000000,15.3393,15.7379,15.095,15.6477,731940.57188395,0
+GEL.US,D,20160315,000000,15.4858,15.543,14.9543,15.543,808617.49740911,0
+GEL.US,D,20160316,000000,15.672,17.3741,15.5692,17.1249,1943146.4693136,0
+GEL.US,D,20160317,000000,17.2209,18.4215,17.2209,18.3992,2863951.1162088,0
+GEL.US,D,20160318,000000,18.6242,18.8987,18.0705,18.1519,3276954.4050862,0
+GEL.US,D,20160321,000000,18.2702,18.5049,17.5623,17.6583,1526412.7509852,0
+GEL.US,D,20160322,000000,17.2752,18.4565,17.2316,17.9376,1126340.1740328,0
+GEL.US,D,20160323,000000,17.7368,17.7475,16.8213,16.829,1463779.0673401,0
+GEL.US,D,20160324,000000,16.5128,17.2121,16.0017,16.8678,1552483.4830658,0
+GEL.US,D,20160328,000000,16.862,17.1423,16.4963,16.9852,1244630.2566092,0
+GEL.US,D,20160329,000000,16.6816,17.154,16.4081,17.0201,608346.63936405,0
+GEL.US,D,20160330,000000,17.3945,17.8455,17.154,17.2674,920043.7135247,0
+GEL.US,D,20160331,000000,17.2151,17.8959,17.0909,17.8503,624231.38124395,0
+GEL.US,D,20160401,000000,17.3605,17.7427,16.9445,17.2471,638706.64356071,0
+GEL.US,D,20160404,000000,17.2422,17.4905,16.7146,16.9057,1462987.2017187,0
+GEL.US,D,20160405,000000,16.704,16.8717,16.4644,16.5303,1040169.1096507,0
+GEL.US,D,20160406,000000,16.7388,16.9939,16.4508,16.8067,585861.98623054,0
+GEL.US,D,20160407,000000,16.6661,17.0453,16.3888,16.5468,791051.0721587,0
+GEL.US,D,20160408,000000,16.9299,17.3227,16.7388,16.8213,744885.71885929,0
+GEL.US,D,20160411,000000,16.9338,17.2752,16.7999,16.8717,586777.58085532,0
+GEL.US,D,20160412,000000,16.8824,17.8484,16.8388,17.7029,564157.85689315,0
+GEL.US,D,20160413,000000,17.7475,17.9832,17.282,17.9172,478181.66569132,0
+GEL.US,D,20160414,000000,18.0113,18.083,17.6408,17.73,664501.0475338,0
+GEL.US,D,20160415,000000,17.5797,17.8959,17.1811,17.2247,497256.55370756,0
+GEL.US,D,20160418,000000,16.8901,17.9376,16.8232,17.9056,578599.09373398,0
+GEL.US,D,20160419,000000,18.0685,18.8987,18.0656,18.8318,959446.24571608,0
+GEL.US,D,20160420,000000,18.7542,20.2187,18.7542,19.4176,1749240.4374158,0
+GEL.US,D,20160421,000000,19.4622,19.6183,18.921,19.017,780387.69422011,0
+GEL.US,D,20160422,000000,19.0568,19.5437,18.8318,19.0335,1049378.6718,0
+GEL.US,D,20160425,000000,19.1751,19.2159,18.5049,18.7135,1119357.7339439,0
+GEL.US,D,20160426,000000,18.8764,18.8764,18.3595,18.7542,1231213.9083461,0
+GEL.US,D,20160427,000000,18.8183,19.2062,18.7426,18.9162,1769841.3164733,0
+GEL.US,D,20160428,000000,18.794,19.2683,18.5302,18.6873,884364.39325909,0
+GEL.US,D,20160429,000000,18.6359,19.1994,18.44,18.5786,1138656.3652411,0
+GEL.US,D,20160502,000000,18.6,18.6,17.9832,18.3362,1041925.0304232,0
+GEL.US,D,20160503,000000,17.9472,18.0666,17.5118,17.7272,1483759.2392309,0
+GEL.US,D,20160504,000000,17.6903,18.2906,17.1956,17.6951,1300940.3571081,0
+GEL.US,D,20160505,000000,17.9531,18.3255,17.7921,17.9289,1176897.9069511,0
+GEL.US,D,20160506,000000,17.8823,18.3275,17.699,18.0268,609629.29669877,0
+GEL.US,D,20160509,000000,17.8978,18.3468,17.5167,18.2955,1486189.4830716,0
+GEL.US,D,20160510,000000,18.5195,18.8308,18.2334,18.8241,1127033.0564516,0
+GEL.US,D,20160511,000000,18.663,19.63,18.4826,19.4806,1430522.7733901,0
+GEL.US,D,20160512,000000,19.8143,20.0131,19.4322,19.7551,781178.52876651,0
+GEL.US,D,20160513,000000,19.6601,20.1227,19.63,19.8734,821392.51700484,0
+GEL.US,D,20160516,000000,20.1722,20.497,20.0092,20.3564,1330851.8436677,0
+GEL.US,D,20160517,000000,20.2682,20.9558,20.2449,20.852,1250762.0598001,0
+GEL.US,D,20160518,000000,20.9141,21.1895,20.434,20.9791,1571016.0256174,0
+GEL.US,D,20160519,000000,20.8753,21.7219,20.5348,21.4291,1483088.0093877,0
+GEL.US,D,20160520,000000,21.5503,22.0421,21.3398,21.9005,1306584.4618109,0
+GEL.US,D,20160523,000000,21.7743,21.9111,21.3156,21.5571,564604.31238023,0
+GEL.US,D,20160524,000000,21.6773,21.7743,21.2138,21.3156,782473.55900156,0
+GEL.US,D,20160525,000000,21.4873,22.0954,21.4873,21.9005,474610.02179466,0
+GEL.US,D,20160526,000000,22.0983,22.2205,21.6929,21.8452,585837.24042987,0
+GEL.US,D,20160527,000000,21.689,21.9344,21.368,21.7065,749948.29724631,0
+GEL.US,D,20160531,000000,21.7511,22.0779,21.3621,21.5843,1083011.3081352,0
+GEL.US,D,20160601,000000,21.3448,22.3049,21.2769,22.2719,926050.75663727,0
+GEL.US,D,20160602,000000,22.0217,22.9198,21.656,22.9198,1073034.6261652,0
+GEL.US,D,20160603,000000,22.8461,22.9198,22.1778,22.6055,804644.76532659,0
+GEL.US,D,20160606,000000,23.0633,23.1215,22.3349,22.6094,711355.15895184,0
+GEL.US,D,20160607,000000,22.7947,23.0575,22.6104,22.7122,886311.06291177,0
+GEL.US,D,20160608,000000,22.9323,23.0759,22.4911,22.6298,1396938.5975812,0
+GEL.US,D,20160609,000000,22.3999,22.7413,22.2563,22.4494,1228627.9721761,0
+GEL.US,D,20160610,000000,22.331,22.4397,21.7743,21.9005,792462.6138719,0
+GEL.US,D,20160613,000000,21.7278,21.8131,21.1198,21.3554,1150360.0978829,0
+GEL.US,D,20160614,000000,21.2245,21.3729,20.6979,21.3156,1132706.0312551,0
+GEL.US,D,20160615,000000,21.2769,21.6648,21.0072,21.5202,612973.07301426,0
+GEL.US,D,20160616,000000,21.2031,21.6929,20.9286,21.5571,827572.7807221,0
+GEL.US,D,20160617,000000,21.8607,22.1293,21.1013,21.3263,2390053.5672585,0
+GEL.US,D,20160620,000000,21.7404,22.01,21.1139,21.1198,1076180.4360753,0
+GEL.US,D,20160621,000000,21.0577,21.5843,20.9015,21.335,695785.92603048,0
+GEL.US,D,20160622,000000,21.4776,21.9528,21.0519,21.5135,930083.29107141,0
+GEL.US,D,20160623,000000,21.7278,22.01,21.4135,22.01,723836.32216462,0
+GEL.US,D,20160624,000000,21.1672,22.0576,21.0577,21.3156,1252097.3019613,0
+GEL.US,D,20160627,000000,21.2031,21.2769,20.1169,20.5426,939807.35965958,0
+GEL.US,D,20160628,000000,21.0692,21.5998,20.625,21.5969,681416.8644416,0
+GEL.US,D,20160629,000000,21.8665,22.3757,21.7346,21.7812,618590.36976629,0
+GEL.US,D,20160630,000000,21.882,22.0052,21.3621,21.9848,742004.89523133,0
+GEL.US,D,20160701,000000,22.2641,23.0914,21.9577,22.142,1025384.5248256,0
+GEL.US,D,20160705,000000,21.6434,22.0731,21.3505,22.0217,564368.19619884,0
+GEL.US,D,20160706,000000,21.7812,21.9974,21.527,21.7346,870122.15389864,0
+GEL.US,D,20160707,000000,21.9296,22.4397,21.5503,21.689,497745.28327078,0
+GEL.US,D,20160708,000000,21.9188,22.4678,21.8481,22.4678,470124.84542327,0
+GEL.US,D,20160711,000000,22.5862,22.6356,22.0323,22.1856,694842.49237994,0
+GEL.US,D,20160712,000000,22.4397,23.0575,22.4397,22.6356,705820.34820204,0
+GEL.US,D,20160713,000000,22.6356,22.6356,22.0614,22.4911,681372.5282154,0
+GEL.US,D,20160714,000000,22.685,23.3504,22.6162,23.1894,1801954.1482174,0
+GEL.US,D,20160715,000000,23.2592,23.3795,22.8121,23.0701,1206956.8372396,0
+GEL.US,D,20160718,000000,23.1806,23.3717,22.7646,22.9789,1027148.6941983,0
+GEL.US,D,20160719,000000,22.8461,23.2011,22.7491,23.172,1265435.2885222,0
+GEL.US,D,20160720,000000,23.172,23.4367,22.7501,23.4367,2436086.9429543,0
+GEL.US,D,20160721,000000,23.3717,23.394,22.5725,22.8616,1278078.3305144,0
+GEL.US,D,20160722,000000,21.6367,21.7133,21.4019,21.6988,13856609.05141,0
+GEL.US,D,20160725,000000,21.6773,21.8539,21.4941,21.5348,1606033.3957151,0
+GEL.US,D,20160726,000000,21.5571,21.7637,21.271,21.2982,1230603.5119296,0
+GEL.US,D,20160727,000000,21.3098,21.5998,20.949,20.9703,1154299.8355645,0
+GEL.US,D,20160728,000000,20.9898,21.174,20.7279,21.0208,837693.81319602,0
+GEL.US,D,20160729,000000,20.755,21.3408,20.6135,21.24,1084194.9822672,0
+GEL.US,D,20160801,000000,21.0208,21.2438,20.722,21.0227,982290.74403433,0
+GEL.US,D,20160802,000000,21.1652,21.3554,20.4398,20.9946,1676691.9363023,0
+GEL.US,D,20160803,000000,21.3156,21.3854,20.7085,20.755,1087833.6460407,0
+GEL.US,D,20160804,000000,20.6047,20.7851,19.8929,20.3835,1429160.7232782,0
+GEL.US,D,20160805,000000,20.3787,20.8423,20.2264,20.306,1158657.1586324,0
+GEL.US,D,20160808,000000,20.3923,21.0208,20.3923,20.5679,951905.99403701,0
+GEL.US,D,20160809,000000,20.5679,20.8365,20.5165,20.8249,577769.07833652,0
+GEL.US,D,20160810,000000,20.8249,20.9597,20.4835,20.7666,580825.18471922,0
+GEL.US,D,20160811,000000,20.9597,21.1546,20.7453,20.9121,394651.18445568,0
+GEL.US,D,20160812,000000,21.0372,21.6861,20.9548,21.0828,796047.66174392,0
+GEL.US,D,20160815,000000,21.3408,21.496,21.1236,21.3854,600869.28326169,0
+GEL.US,D,20160816,000000,21.3224,21.8471,21.3224,21.3689,545219.07078059,0
+GEL.US,D,20160817,000000,21.3854,21.4911,21.0527,21.1867,705790.44702624,0
+GEL.US,D,20160818,000000,21.2701,21.626,21.2128,21.5969,502226.33534206,0
+GEL.US,D,20160819,000000,21.5969,21.5969,21.2652,21.3554,453155.41261402,0
+GEL.US,D,20160822,000000,21.2933,21.336,20.949,21.077,346849.515087,0
+GEL.US,D,20160823,000000,21.0004,21.3554,20.5398,21.2933,958156.37085617,0
+GEL.US,D,20160824,000000,21.1051,21.3098,20.8559,21.0945,437657.32386959,0
+GEL.US,D,20160825,000000,21.0527,21.3098,20.9199,21.1808,562788.58925609,0
+GEL.US,D,20160826,000000,21.1702,21.5998,21.1702,21.3525,570893.87005045,0
+GEL.US,D,20160829,000000,21.3156,21.6299,21.1652,21.3456,754723.20570053,0
+GEL.US,D,20160830,000000,21.4398,21.4398,20.9412,20.9898,708954.81628687,0
+GEL.US,D,20160831,000000,21.1013,21.1013,20.5514,20.8966,1105187.6698354,0
+GEL.US,D,20160901,000000,20.755,20.8287,20.3632,20.8142,517957.4470428,0
+GEL.US,D,20160902,000000,20.9063,21.2652,20.7987,21.2341,663609.16763466,0
+GEL.US,D,20160906,000000,21.2982,21.4911,20.9412,21.1808,549356.77486758,0
+GEL.US,D,20160907,000000,21.2701,21.5794,21.2652,21.4213,684632.78745363,0
+GEL.US,D,20160908,000000,21.5998,21.7647,21.4107,21.5921,996583.50607114,0
+GEL.US,D,20160909,000000,21.399,21.4814,20.5717,20.626,866853.64606019,0
+GEL.US,D,20160912,000000,20.4942,20.7899,20.2507,20.5,894274.05535228,0
+GEL.US,D,20160913,000000,20.1237,20.4777,19.6339,19.792,1926978.181801,0
+GEL.US,D,20160914,000000,19.7813,20.144,19.4535,19.6523,1107382.8285698,0
+GEL.US,D,20160915,000000,19.596,20.0277,19.564,19.7697,861240.47360827,0
+GEL.US,D,20160916,000000,19.4128,19.9791,19.2828,19.7406,1962304.874407,0
+GEL.US,D,20160919,000000,19.9685,20.1964,19.8278,20.0044,944393.5813837,0
+GEL.US,D,20160920,000000,20.0558,20.3361,19.7997,19.8501,748686.26141215,0
+GEL.US,D,20160921,000000,19.9753,20.2575,19.8385,20.2071,644432.20319066,0
+GEL.US,D,20160922,000000,20.5514,20.7385,20.2953,20.6979,468464.81462835,0
+GEL.US,D,20160923,000000,20.626,20.9946,20.5611,20.8094,499011.44340505,0
+GEL.US,D,20160926,000000,20.884,20.9898,20.6687,20.722,602733.46691214,0
+GEL.US,D,20160927,000000,20.53,21.077,20.3632,20.9597,542477.4422814,0
+GEL.US,D,20160928,000000,20.9597,21.7366,20.9316,21.4911,756080.10043725,0
+GEL.US,D,20160929,000000,21.5998,21.8946,21.399,21.7239,952920.57186447,0
+GEL.US,D,20160930,000000,21.8519,22.2059,21.6793,22.1681,1117438.9033169,0
+GEL.US,D,20161003,000000,22.0944,22.398,21.6793,21.7211,849844.00132484,0
+GEL.US,D,20161004,000000,21.7074,21.8762,21.526,21.6725,469867.0766663,0
+GEL.US,D,20161005,000000,22.0003,22.109,21.0227,21.3854,1628077.7798117,0
+GEL.US,D,20161006,000000,21.4165,21.6299,21.0527,21.1652,519703.05706504,0
+GEL.US,D,20161007,000000,21.0208,21.3098,20.8966,21.014,455454.70992625,0
+GEL.US,D,20161010,000000,21.2177,21.6202,21.2177,21.4854,406401.31547369,0
+GEL.US,D,20161011,000000,21.4107,21.4135,20.8249,21.3098,479862.31798681,0
+GEL.US,D,20161012,000000,21.174,21.2177,20.7783,20.8675,421451.91765601,0
+GEL.US,D,20161013,000000,20.7492,21.0586,20.5572,20.9063,827496.48117004,0
+GEL.US,D,20161014,000000,21.0527,21.2894,20.7327,21.0897,380789.41178054,0
+GEL.US,D,20161017,000000,21.0227,21.2933,20.9625,21.2894,350650.05763986,0
+GEL.US,D,20161018,000000,21.3854,21.5794,21.2506,21.5192,298357.02544962,0
+GEL.US,D,20161019,000000,21.6502,21.8762,21.5192,21.784,522357.04418687,0
+GEL.US,D,20161020,000000,21.6144,21.8442,21.4272,21.6948,344724.46945449,0
+GEL.US,D,20161021,000000,21.655,21.882,21.5106,21.7211,501151.95516298,0
+GEL.US,D,20161024,000000,21.7239,21.9761,21.6086,21.7782,505870.15449067,0
+GEL.US,D,20161025,000000,21.6202,21.7016,21.3098,21.659,471249.74827872,0
+GEL.US,D,20161026,000000,21.5959,21.5988,21.2215,21.3641,776255.14550826,0
+GEL.US,D,20161027,000000,21.3699,21.5707,21.1498,21.1624,310482.46777778,0
+GEL.US,D,20161028,000000,21.0644,21.659,21.0169,21.3854,546355.31546135,0
+GEL.US,D,20161031,000000,21.3854,21.4126,20.7279,20.7861,588150.97279249,0
+GEL.US,D,20161101,000000,20.6774,21.0072,19.9666,19.9714,1099108.4514708,0
+GEL.US,D,20161102,000000,19.7163,20.3273,19.4001,20.241,1556805.7495828,0
+GEL.US,D,20161103,000000,19.6077,20.2692,19.6077,20.1091,1040609.3786876,0
+GEL.US,D,20161104,000000,19.5194,19.8618,18.923,19.4457,2299252.9760011,0
+GEL.US,D,20161107,000000,19.661,20.0082,19.3342,19.5262,902421.61022278,0
+GEL.US,D,20161108,000000,19.4816,19.661,19.3226,19.4603,622355.85576819,0
+GEL.US,D,20161109,000000,19.3701,20.0723,19.242,19.8977,522352.91988675,0
+GEL.US,D,20161110,000000,19.951,20.6125,19.9481,20.0121,616995.29669812,0
+GEL.US,D,20161111,000000,19.8443,19.9481,19.339,19.8929,834350.03688052,0
+GEL.US,D,20161114,000000,19.8385,20.241,19.8278,20.1692,1129375.658915,0
+GEL.US,D,20161115,000000,20.3089,20.6183,20.2216,20.4893,996606.18972176,0
+GEL.US,D,20161116,000000,20.3768,20.5271,19.7406,19.8443,764635.96101881,0
+GEL.US,D,20161117,000000,20.2507,20.2808,19.7648,20.1372,627731.88096369,0
+GEL.US,D,20161118,000000,20.209,20.466,19.9714,20.306,484910.46132343,0
+GEL.US,D,20161121,000000,20.5639,20.7803,20.306,20.4952,517854.33954001,0
+GEL.US,D,20161122,000000,20.5795,20.6678,20.2216,20.4815,527739.25583253,0
+GEL.US,D,20161123,000000,20.3827,20.7017,20.2925,20.5339,357662.39890463,0
+GEL.US,D,20161125,000000,20.5339,20.595,20.241,20.3991,218278.58340741,0
+GEL.US,D,20161128,000000,20.3991,20.6561,19.9879,20.0538,739143.66202889,0
+GEL.US,D,20161129,000000,19.792,20.3331,19.6436,19.8706,1613692.2210223,0
+GEL.US,D,20161130,000000,20.4893,21.2215,20.4398,20.7919,978875.82354191,0
+GEL.US,D,20161201,000000,20.9539,20.9995,20.0596,20.1896,613693.79445877,0
+GEL.US,D,20161202,000000,20.1692,20.7017,19.9714,19.9879,1141510.3809184,0
+GEL.US,D,20161205,000000,20.1091,20.2313,19.7804,19.8754,746910.7502141,0
+GEL.US,D,20161206,000000,19.8162,20.0703,19.6687,19.9219,311155.759771,0
+GEL.US,D,20161207,000000,19.9054,20.2925,19.8598,20.1692,297833.23933544,0
+GEL.US,D,20161208,000000,20.241,20.4359,19.7842,20.2614,758174.21381893,0
+GEL.US,D,20161209,000000,20.3923,20.6979,20.2992,20.3923,589222.25974648,0
+GEL.US,D,20161212,000000,20.9102,21.1061,20.6086,20.7327,675248.97362467,0
+GEL.US,D,20161213,000000,20.8161,20.8869,20.5795,20.7676,753743.68442402,0
+GEL.US,D,20161214,000000,20.6018,20.7803,19.7842,19.7842,825458.04583987,0
+GEL.US,D,20161215,000000,19.7551,20.306,19.6436,20.1625,879387.3940994,0
+GEL.US,D,20161216,000000,20.1314,20.7861,20.0422,20.4166,2420966.2276701,0
+GEL.US,D,20161219,000000,20.5125,20.596,20.3215,20.4709,680818.84092541,0
+GEL.US,D,20161220,000000,20.5902,21.078,20.4844,20.947,1198061.7529739,0
+GEL.US,D,20161221,000000,20.947,21.1352,20.8385,21.014,913751.0626294,0
+GEL.US,D,20161222,000000,20.9771,21.2215,20.8617,20.9771,1245789.1849405,0
+GEL.US,D,20161223,000000,20.8869,21.1624,20.8277,20.9995,358562.527404,0
+GEL.US,D,20161227,000000,21.0605,21.2264,20.7803,20.9926,718930.46718185,0
+GEL.US,D,20161228,000000,21.0527,21.0527,20.7929,20.852,498516.52739166,0
+GEL.US,D,20161229,000000,20.8045,20.9926,20.5339,20.9694,1002090.4777952,0
+GEL.US,D,20161230,000000,20.9044,21.434,20.6726,21.434,978548.97275807,0
+GEL.US,D,20170103,000000,21.6192,21.8258,21.3456,21.6367,496765.76199427,0
+GEL.US,D,20170104,000000,21.7026,21.8044,21.4941,21.5765,487540.73371961,0
+GEL.US,D,20170105,000000,21.5901,21.8869,21.3641,21.3932,455610.40225546,0
+GEL.US,D,20170106,000000,21.4573,21.9256,21.302,21.8985,525330.66456734,0
+GEL.US,D,20170109,000000,21.7094,21.7627,21.4126,21.5184,728331.80928629,0
+GEL.US,D,20170110,000000,21.434,21.5678,21.1391,21.1672,554240.97727476,0
+GEL.US,D,20170111,000000,21.0072,21.2924,20.9539,21.0955,577197.86277106,0
+GEL.US,D,20170112,000000,21.2632,21.3273,20.9539,21.1061,564713.60633319,0
+GEL.US,D,20170113,000000,21.1827,21.3408,21.014,21.2041,461472.0637891,0
+GEL.US,D,20170117,000000,21.399,21.4039,21.1827,21.2924,445498.6494568,0
+GEL.US,D,20170118,000000,21.2681,21.4126,21.1255,21.2875,458300.47700326,0
+GEL.US,D,20170119,000000,21.3263,21.4039,21.0372,21.0469,360081.3009201,0
+GEL.US,D,20170120,000000,21.2429,21.335,21.078,21.1255,334674.5811575,0
+GEL.US,D,20170123,000000,21.1255,21.2632,20.9771,21.2215,739104.48117783,0
+GEL.US,D,20170124,000000,21.238,21.754,21.238,21.53,1116183.0539329,0
+GEL.US,D,20170125,000000,21.5765,22.0178,21.5532,21.9867,649264.85184645,0
+GEL.US,D,20170126,000000,22.076,22.5415,22.0246,22.5279,860013.49432507,0
+GEL.US,D,20170127,000000,22.5347,22.5842,22.1594,22.3903,819146.83559407,0
+GEL.US,D,20170130,000000,22.3903,22.3903,21.7288,21.85,515925.1981628,0
+GEL.US,D,20170131,000000,21.7782,22.0391,21.6386,21.9965,561987.44395941,0
+GEL.US,D,20170201,000000,22.0983,22.1361,21.7181,21.8093,521172.3389798,0
+GEL.US,D,20170202,000000,22.0634,22.1361,21.5358,21.6823,890322.97584535,0
+GEL.US,D,20170203,000000,21.7782,21.9043,21.4679,21.561,775608.66146577,0
+GEL.US,D,20170206,000000,21.5358,21.6823,21.3671,21.6745,298744.70966011,0
+GEL.US,D,20170207,000000,21.5523,21.6823,21.3534,21.5901,396616.41345887,0
+GEL.US,D,20170208,000000,21.5358,21.9829,21.4262,21.5901,914900.71128551,0
+GEL.US,D,20170209,000000,21.7647,21.9528,21.4514,21.4514,983836.32550116,0
+GEL.US,D,20170210,000000,21.6269,22.0391,21.5523,21.8093,675171.64299758,0
+GEL.US,D,20170213,000000,21.8316,22.1099,21.6823,22.1032,636780.59540858,0
+GEL.US,D,20170214,000000,22.013,22.59,21.9722,22.5415,842496.560676,0
+GEL.US,D,20170215,000000,22.6036,22.8189,22.3776,22.8015,799763.65614449,0
+GEL.US,D,20170216,000000,21.8927,22.4028,21.5765,21.6609,2012345.0076613,0
+GEL.US,D,20170217,000000,21.2254,21.4814,20.625,21.0993,2014200.9427115,0
+GEL.US,D,20170221,000000,21.1652,21.3961,20.9888,21.2429,659602.41007622,0
+GEL.US,D,20170222,000000,21.0877,21.1827,20.7027,20.7967,880519.51448003,0
+GEL.US,D,20170223,000000,20.9238,20.9402,20.4631,20.6979,671503.0780483,0
+GEL.US,D,20170224,000000,20.5581,20.6997,20.1062,20.3283,754327.27288982,0
+GEL.US,D,20170227,000000,20.2915,20.4496,20.0742,20.2808,767398.21101856,0
+GEL.US,D,20170228,000000,20.1508,20.5523,20.1508,20.5252,825523.00356663,0
+GEL.US,D,20170301,000000,20.6125,20.8307,20.533,20.7638,701369.19730658,0
+GEL.US,D,20170302,000000,20.625,20.7463,20.5581,20.5902,453067.77123665,0
+GEL.US,D,20170303,000000,20.6077,20.692,20.3215,20.5398,583919.44087797,0
+GEL.US,D,20170306,000000,20.4631,20.498,20.2187,20.4854,501147.83086287,0
+GEL.US,D,20170307,000000,20.4418,20.8365,20.3283,20.8142,509600.58394163,0
+GEL.US,D,20170308,000000,20.6493,20.8423,20.3564,20.4127,503094.50051555,0
+GEL.US,D,20170309,000000,20.2391,20.5165,20.0558,20.5029,949186.0181134,0
+GEL.US,D,20170310,000000,20.6077,20.758,20.3787,20.5087,608340.45291389,0
+GEL.US,D,20170313,000000,20.4854,20.6862,20.4679,20.5398,632216.02626005,0
+GEL.US,D,20170314,000000,20.3477,20.5523,20.0984,20.4379,854907.61078688,0
+GEL.US,D,20170315,000000,20.4379,20.7027,20.401,20.5844,1034424.9906703,0
+GEL.US,D,20170316,000000,20.595,20.7764,20.4679,20.5029,655522.4461908,0
+GEL.US,D,20170317,000000,20.5252,20.5252,19.661,19.6969,2321372.6285747,0
+GEL.US,D,20170320,000000,19.5631,19.9355,19.1024,19.1625,1592418.0499716,0
+GEL.US,D,20170321,000000,19.2916,19.6426,19.2246,19.4118,5678380.7299025,0
+GEL.US,D,20170322,000000,19.2663,19.4845,19.0433,19.1315,673148.67379283,0
+GEL.US,D,20170323,000000,19.1285,19.3332,19.0433,19.083,1117900.8249294,0
+GEL.US,D,20170324,000000,19.2187,19.4001,19.0433,19.1596,1082371.0105429,0
+GEL.US,D,20170327,000000,18.9316,19.018,18.667,18.7823,1490349.8708092,0
+GEL.US,D,20170328,000000,18.8066,18.9259,18.5932,18.9026,880571.06823143,0
+GEL.US,D,20170329,000000,18.9521,19.5156,18.8978,19.3439,618452.20571255,0
+GEL.US,D,20170330,000000,19.4312,19.4487,19.115,19.4118,1121455.9716256,0
+GEL.US,D,20170331,000000,19.3157,19.6853,19.2663,19.661,697188.18806843,0
+GEL.US,D,20170403,000000,19.7551,19.7832,19.5156,19.7832,1020748.8115001,0
+GEL.US,D,20170404,000000,19.7483,19.8967,19.7163,19.8123,679684.65839472,0
+GEL.US,D,20170405,000000,19.9772,20.0984,19.8686,19.9112,794307.20709682,0
+GEL.US,D,20170406,000000,19.9219,20.2071,19.9219,20.1876,419675.37538293,0
+GEL.US,D,20170407,000000,20.2071,20.2885,20.1111,20.1731,606952.62592633,0
+GEL.US,D,20170410,000000,20.3283,20.3283,20.1421,20.178,384914.74296718,0
+GEL.US,D,20170411,000000,20.1421,20.176,19.7745,19.855,589434.66120223,0
+GEL.US,D,20170412,000000,19.8686,20.0121,19.5281,19.5572,1232085.1667447,0
+GEL.US,D,20170413,000000,19.596,19.6164,19.1373,19.2663,673547.69982863,0
+GEL.US,D,20170417,000000,19.2663,19.3439,19.0723,19.2605,604251.20935322,0
+GEL.US,D,20170418,000000,19.1373,19.3701,19.0917,19.3157,808940.22389284,0
+GEL.US,D,20170419,000000,19.4186,19.469,19.2246,19.2547,501406.63069487,0
+GEL.US,D,20170420,000000,19.3274,19.4118,19.1984,19.2916,538002.57666029,0
+GEL.US,D,20170421,000000,19.2916,19.3594,19.211,19.338,297126.95294133,0
+GEL.US,D,20170424,000000,19.4244,19.596,19.3157,19.469,411067.96104998,0
+GEL.US,D,20170425,000000,19.4041,19.9152,19.4041,19.8744,809753.74208986,0
+GEL.US,D,20170426,000000,19.8861,19.917,19.6804,19.6872,990664.10433594,0
+GEL.US,D,20170427,000000,19.5331,19.8861,19.4816,19.5272,1473305.169523,0
+GEL.US,D,20170428,000000,19.6009,19.6629,19.3594,19.4341,426288.69061191,0
+GEL.US,D,20170501,000000,19.4961,19.5835,19.3041,19.5504,768786.03800612,0
+GEL.US,D,20170502,000000,19.596,19.7929,19.4515,19.5146,663654.53493589,0
+GEL.US,D,20170503,000000,19.4273,19.5631,19.3216,19.339,654589.32329055,0
+GEL.US,D,20170504,000000,19.3332,19.3332,18.2916,18.4468,1173437.6191575,0
+GEL.US,D,20170505,000000,18.4225,19.2973,18.2916,19.2023,732019.9646611,0
+GEL.US,D,20170508,000000,19.4583,19.4961,19.1285,19.3924,682990.28493418,0
+GEL.US,D,20170509,000000,19.3973,19.3973,19.0985,19.1616,515013.72783813,0
+GEL.US,D,20170510,000000,19.2663,19.5572,19.2547,19.5068,455412.4358501,0
+GEL.US,D,20170511,000000,19.4816,19.4884,19.2605,19.467,667830.3887989,0
+GEL.US,D,20170512,000000,19.3439,19.6446,19.2973,19.4884,752736.32412176,0
+GEL.US,D,20170515,000000,19.7804,19.9258,19.5737,19.7183,707935.08308428,0
+GEL.US,D,20170516,000000,19.825,19.9112,19.5631,19.7386,742078.10155831,0
+GEL.US,D,20170517,000000,19.6504,19.825,19.4389,19.5631,672116.5676899,0
+GEL.US,D,20170518,000000,19.4816,19.6629,19.3216,19.5883,699122.48482078,0
+GEL.US,D,20170519,000000,19.6872,19.9791,19.5369,19.9035,578033.03354366,0
+GEL.US,D,20170522,000000,20.0295,20.0839,19.6009,19.692,550276.49379247,0
+GEL.US,D,20170523,000000,19.7115,19.7435,19.3973,19.6804,559298.40028663,0
+GEL.US,D,20170524,000000,19.6804,19.8162,19.5922,19.7513,614594.95403316,0
+GEL.US,D,20170525,000000,19.7299,19.8744,19.3274,19.5572,803076.50020915,0
+GEL.US,D,20170526,000000,19.5504,19.6135,19.3836,19.5272,619282.22111001,0
+GEL.US,D,20170530,000000,19.4011,19.5883,19.3652,19.4884,763886.36947352,0
+GEL.US,D,20170531,000000,19.4389,19.5331,19.3109,19.339,585094.86640978,0
+GEL.US,D,20170601,000000,19.4515,19.6183,19.2906,19.3274,460938.99799967,0
+GEL.US,D,20170602,000000,19.1868,19.3652,19.1179,19.1616,404137.07471241,0
+GEL.US,D,20170605,000000,19.0674,19.2265,18.9181,19.0433,590667.8269356,0
+GEL.US,D,20170606,000000,18.9977,19.1868,18.8396,19.1247,515341.609697,0
+GEL.US,D,20170607,000000,18.9928,19.2547,18.7271,18.7687,632358.3146139,0
+GEL.US,D,20170608,000000,18.7649,18.794,18.472,18.5399,1162442.2350599,0
+GEL.US,D,20170609,000000,18.5651,18.9472,18.4661,18.6708,627979.33897039,0
+GEL.US,D,20170612,000000,18.826,19.1285,18.5768,18.7755,528498.12705307,0
+GEL.US,D,20170613,000000,18.8201,18.9433,18.6592,18.8201,886852.37730142,0
+GEL.US,D,20170614,000000,18.6708,18.9181,18.341,18.3468,814478.12786772,0
+GEL.US,D,20170615,000000,18.2916,18.4894,17.9201,17.9647,645418.94199236,0
+GEL.US,D,20170616,000000,18.087,18.4972,17.827,18.4468,1329875.4156162,0
+GEL.US,D,20170619,000000,18.533,18.5709,18.1597,18.2004,420083.68109398,0
+GEL.US,D,20170620,000000,17.9822,18.1694,17.4604,17.7029,729264.93218654,0
+GEL.US,D,20170621,000000,17.634,17.8775,17.4672,17.4807,507489.97335951,0
+GEL.US,D,20170622,000000,17.5478,17.9134,17.4857,17.7718,663651.4417108,0
+GEL.US,D,20170623,000000,17.7272,18.6397,17.7272,18.5971,656826.7561011,0
+GEL.US,D,20170626,000000,18.664,18.9491,18.5021,18.8929,784705.83643697,0
+GEL.US,D,20170627,000000,18.8677,19.147,18.441,18.4894,815165.85491133,0
+GEL.US,D,20170628,000000,18.4894,18.8745,18.4856,18.8492,564795.06126039,0
+GEL.US,D,20170629,000000,18.8929,19.2478,18.8929,19.1558,484827.97532119,0
+GEL.US,D,20170630,000000,19.2663,19.7299,19.1964,19.6756,1117669.8641232,0
+GEL.US,D,20170703,000000,19.8065,20.1198,19.6629,20.1101,810476.52568442,0
+GEL.US,D,20170705,000000,20.0402,20.2081,19.5883,19.6988,2147103.4205834,0
+GEL.US,D,20170706,000000,19.692,19.9365,19.2701,19.3701,906551.06570954,0
+GEL.US,D,20170707,000000,19.3157,19.47,18.9734,19.3768,668249.00526023,0
+GEL.US,D,20170710,000000,19.3768,19.4011,19.0723,19.1732,683142.88403831,0
+GEL.US,D,20170711,000000,19.242,19.2478,18.9569,19.2285,550282.68024263,0
+GEL.US,D,20170712,000000,19.4147,19.4884,19.2625,19.3924,633317.21438985,0
+GEL.US,D,20170713,000000,19.3439,19.501,19.147,19.2285,431486.33982758,0
+GEL.US,D,20170714,000000,19.2159,19.7115,19.2159,19.7115,620298.86108752,0
+GEL.US,D,20170717,000000,19.6183,19.63,19.3973,19.5883,651282.66567606,0
+GEL.US,D,20170718,000000,19.5835,19.6009,19.1247,19.2906,755177.90978784,0
+GEL.US,D,20170719,000000,19.3439,19.4816,19.1247,19.2547,469367.00527776,0
+GEL.US,D,20170720,000000,19.2605,19.467,18.9812,19.0112,613787.62228631,0
+GEL.US,D,20170721,000000,19.1335,19.1868,18.6708,18.8396,590503.88600617,0
+GEL.US,D,20170724,000000,18.9812,19.0956,18.7522,18.7882,522573.56994273,0
+GEL.US,D,20170725,000000,18.9143,19.1829,18.9143,19.0723,472758.21104454,0
+GEL.US,D,20170726,000000,19.2285,19.277,18.8619,18.8929,518227.58870011,0
+GEL.US,D,20170727,000000,18.9782,19.1616,18.8066,19.149,575696.61753043,0
+GEL.US,D,20170728,000000,19.149,19.3332,19.0539,19.2042,305034.26733033,0
+GEL.US,D,20170731,000000,19.3206,19.4224,18.9259,19.1829,671363.88291953,0
+GEL.US,D,20170801,000000,19.1053,19.3022,18.9404,19.1189,685786.56040986,0
+GEL.US,D,20170802,000000,19.0103,19.1955,18.9162,19.0839,766995.06068265,0
+GEL.US,D,20170803,000000,19.0791,19.6009,18.6873,18.888,1278615.5206039,0
+GEL.US,D,20170804,000000,18.888,19.0791,18.7504,18.9531,970688.05674532,0
+GEL.US,D,20170807,000000,19.149,19.3303,18.7562,18.793,839427.05031792,0
+GEL.US,D,20170808,000000,18.7183,18.7562,17.9094,18.0559,1165809.726101,0
+GEL.US,D,20170809,000000,18.0821,18.1568,17.7272,17.9299,2486905.5378546,0
+GEL.US,D,20170810,000000,17.9094,18.1131,17.765,17.8726,1664514.9402228,0
+GEL.US,D,20170811,000000,17.6205,17.8726,17.5554,17.5924,1294665.2344883,0
+GEL.US,D,20170814,000000,17.7145,17.732,17.4662,17.5225,1283496.629786,0
+GEL.US,D,20170815,000000,17.5293,17.6156,17.1811,17.3459,1095931.7093099,0
+GEL.US,D,20170816,000000,17.3401,17.3459,16.9076,16.9881,855862.38626272,0
+GEL.US,D,20170817,000000,16.9027,17.022,16.6923,16.7088,595250.95543464,0
+GEL.US,D,20170818,000000,16.704,16.8174,16.4314,16.7864,681738.5598503,0
+GEL.US,D,20170821,000000,16.7621,16.7728,16.349,16.3615,791111.90558534,0
+GEL.US,D,20170822,000000,16.4178,16.6021,16.3286,16.4575,1598779.7828937,0
+GEL.US,D,20170823,000000,16.3665,17.1365,16.3665,17.0666,1445702.2599509,0
+GEL.US,D,20170824,000000,17.0269,17.185,16.9774,17.0269,669417.21326684,0
+GEL.US,D,20170825,000000,17.0919,17.2073,16.9881,17.0803,543095.05622311,0
+GEL.US,D,20170828,000000,17.0803,17.2878,16.9192,16.958,444933.62034151,0
+GEL.US,D,20170829,000000,16.8436,16.894,16.7621,16.8125,550311.55034342,0
+GEL.US,D,20170830,000000,16.7088,16.832,16.6156,16.7088,570273.16288365,0
+GEL.US,D,20170831,000000,16.7737,16.9774,16.7165,16.958,1025077.2644673,0
+GEL.US,D,20170901,000000,16.9949,17.1482,16.5837,16.863,634774.12340428,0
+GEL.US,D,20170905,000000,16.8804,17.0269,16.7689,16.8378,551853.00751013,0
+GEL.US,D,20170906,000000,16.8892,17.1472,16.8892,17.0666,575548.14272641,0
+GEL.US,D,20170907,000000,17.053,17.4924,17.0094,17.3459,563855.75190997,0
+GEL.US,D,20170908,000000,17.3062,17.4749,16.9842,17.0017,504575.12425562,0
+GEL.US,D,20170911,000000,17.0405,17.2752,17.0405,17.1665,345252.37986877,0
+GEL.US,D,20170912,000000,17.2073,17.3459,17.0986,17.249,497745.28327078,0
+GEL.US,D,20170913,000000,17.3062,17.5691,17.249,17.4857,579328.06377871,0
+GEL.US,D,20170914,000000,17.5438,17.6844,17.378,17.5438,726491.34036148,0
+GEL.US,D,20170915,000000,17.5118,17.5118,17.1432,17.1928,1188316.0318101,0
+GEL.US,D,20170918,000000,17.1986,17.3208,17.0919,17.2713,351202.71385481,0
+GEL.US,D,20170919,000000,17.2878,17.2985,16.8485,16.8804,562827.77010715,0
+GEL.US,D,20170920,000000,16.9513,17.0269,16.7088,16.7737,617871.71047184,0
+GEL.US,D,20170921,000000,16.7165,16.7621,16.5274,16.6021,354345.43053987,0
+GEL.US,D,20170922,000000,16.5682,16.6399,16.2918,16.3878,499573.37929526,0
+GEL.US,D,20170925,000000,16.4489,16.863,16.4489,16.799,1176550.4346667,0
+GEL.US,D,20170926,000000,16.8378,17.0453,16.704,16.832,585735.16400211,0
+GEL.US,D,20170927,000000,16.8892,16.8892,16.5196,16.6448,779121.53408584,0
+GEL.US,D,20170928,000000,16.67,16.7689,16.5071,16.6215,1211796.7034206,0
+GEL.US,D,20170929,000000,16.7544,17.2752,16.6399,16.7369,2164724.4928103,0
+GEL.US,D,20171002,000000,16.5759,16.8174,16.5274,16.6303,825893.15950165,0
+GEL.US,D,20171003,000000,16.6303,16.8174,16.5439,16.6088,756807.00833193,0
+GEL.US,D,20171004,000000,16.6088,16.7233,16.5128,16.7165,429006.60438547,0
+GEL.US,D,20171005,000000,16.7737,16.863,16.67,16.7689,767299.22781589,0
+GEL.US,D,20171006,000000,16.7418,16.7922,16.4575,16.7922,355942.56575809,0
+GEL.US,D,20171009,000000,16.8252,16.8485,16.6612,16.67,308242.97281717,0
+GEL.US,D,20171010,000000,16.832,16.8378,16.5759,16.67,386401.55315742,0
+GEL.US,D,20171011,000000,16.6341,16.7922,16.6263,16.7544,1006330.2583099,0
+GEL.US,D,20171012,000000,16.0057,16.5759,15.8078,15.9659,6343641.6797318,0
+GEL.US,D,20171013,000000,16.1947,16.1947,15.2559,15.4906,1707330.3307565,0
+GEL.US,D,20171016,000000,15.3821,15.5615,15.2113,15.3646,1145988.3397646,0
+GEL.US,D,20171017,000000,15.2763,15.5856,15.2491,15.444,1016588.4237625,0
+GEL.US,D,20171018,000000,15.3811,15.5304,15.0542,15.1939,1017543.1992384,0
+GEL.US,D,20171019,000000,15.0135,15.4984,14.9892,15.4731,755020.15530857,0
+GEL.US,D,20171020,000000,15.3646,15.4731,15.1105,15.1356,809709.40586366,0
+GEL.US,D,20171023,000000,15.2171,15.3054,14.8806,15.0406,1398952.2871107,0
+GEL.US,D,20171024,000000,15.1793,15.2045,14.931,14.9504,826472.62366733,0
+GEL.US,D,20171025,000000,15.0135,15.0968,14.4306,14.5751,1157497.199226,0
+GEL.US,D,20171026,000000,14.5576,15.0203,14.4228,14.9136,653942.83924805,0
+GEL.US,D,20171027,000000,14.9387,15.2937,14.868,15.2443,896432.09538569,0
+GEL.US,D,20171030,000000,15.3596,15.5081,14.8923,15.0727,2457424.0095818,0
+GEL.US,D,20171031,000000,15.0814,15.1842,14.9853,15.1065,1077236.2569039,0
+GEL.US,D,20171101,000000,15.2298,15.5091,15.187,15.4383,567250.05090183,0
+GEL.US,D,20171102,000000,15.4771,15.5615,14.7506,15.0639,1109946.0810891,0
+GEL.US,D,20171103,000000,15.0998,15.5633,15.093,15.2162,1316288.9399735,0
+GEL.US,D,20171106,000000,15.2162,15.2278,14.9204,15.1386,1047346.42292,0
+GEL.US,D,20171107,000000,15.0561,15.4383,15.0561,15.2831,790188.06236034,0
+GEL.US,D,20171108,000000,15.2831,15.3345,14.931,14.931,709990.01561489,0
+GEL.US,D,20171109,000000,14.7953,15.3413,14.7575,14.9058,1012099.1230911,0
+GEL.US,D,20171110,000000,14.9058,15.0561,14.7642,14.7642,473858.36809932,0
+GEL.US,D,20171113,000000,14.737,15.0814,14.3918,14.3918,933459.03071277,0
+GEL.US,D,20171114,000000,14.3918,14.4393,13.8147,13.8729,1722507.7551673,0
+GEL.US,D,20171115,000000,13.7255,14.0048,13.357,13.9204,1437379.4223257,0
+GEL.US,D,20171116,000000,13.9525,14.0106,13.7255,13.8235,690124.29305225,0
+GEL.US,D,20171117,000000,13.8496,14.1347,13.7914,14.0708,1537926.7658218,0
+GEL.US,D,20171120,000000,14.0048,14.2172,13.6993,14.095,850359.5388388,0
+GEL.US,D,20171121,000000,14.158,14.2395,13.8089,13.8496,2066061.9544651,0
+GEL.US,D,20171122,000000,13.9447,14.2512,13.8942,14.0708,706748.31572716,0
+GEL.US,D,20171124,000000,14.1735,14.2172,13.8574,13.9981,272748.21498155,0
+GEL.US,D,20171127,000000,13.9981,14.0814,13.6023,13.6993,863462.44029341,0
+GEL.US,D,20171128,000000,13.7721,13.7962,13.5111,13.5306,785760.62619052,0
+GEL.US,D,20171129,000000,13.5179,13.582,13.291,13.2988,1422586.5889003,0
+GEL.US,D,20171130,000000,13.3297,14.0998,13.2522,13.9282,2942135.4734248,0
+GEL.US,D,20171201,000000,14.0106,14.4917,13.9766,14.4141,1978531.9331962,0
+GEL.US,D,20171204,000000,14.4393,14.7244,14.3666,14.5556,1670320.9237049,0
+GEL.US,D,20171205,000000,14.5693,14.6934,14.2773,14.4839,1416984.7582737,0
+GEL.US,D,20171206,000000,14.3666,14.3666,13.8496,14.0873,970562.26559192,0
+GEL.US,D,20171207,000000,13.9981,14.4965,13.9854,14.4722,863115.99908403,0
+GEL.US,D,20171208,000000,14.5227,14.8098,14.2967,14.4083,1534764.4587113,0
+GEL.US,D,20171211,000000,14.4248,15.1269,14.4141,15.1143,1385119.3845363,0
+GEL.US,D,20171212,000000,15.1386,15.4645,14.9911,15.4062,1896564.5617029,0
+GEL.US,D,20171213,000000,15.4576,15.5236,15.1502,15.2559,1609628.7543374,0
+GEL.US,D,20171214,000000,15.2559,15.4383,15.0639,15.1221,910323.76923665,0
+GEL.US,D,20171215,000000,15.1386,15.1686,14.5741,14.6012,2443307.5613747,0
+GEL.US,D,20171218,000000,14.6721,15.1328,14.5556,14.6585,1395569.3299441,0
+GEL.US,D,20171219,000000,14.6265,14.6779,14.3365,14.3481,968383.60405795,0
+GEL.US,D,20171220,000000,14.4509,14.4509,14.0708,14.2211,1192221.7440158,0
+GEL.US,D,20171221,000000,14.191,14.5305,14.1415,14.2647,1301795.1183063,0
+GEL.US,D,20171222,000000,14.191,14.3918,14.1289,14.2773,1331313.7652802,0
+GEL.US,D,20171226,000000,14.3539,14.4965,14.2065,14.3802,1513291.2901801,0
+GEL.US,D,20171227,000000,14.3744,14.3918,14.1289,14.158,1192424.8657963,0
+GEL.US,D,20171228,000000,14.2133,14.4722,14.1076,14.29,1773204.6832143,0
+GEL.US,D,20171229,000000,14.3093,14.5945,14.2444,14.4965,1825849.3119891,0
+GEL.US,D,20180102,000000,14.5556,14.9853,14.4141,14.8098,1392301.8531807,0
+GEL.US,D,20180103,000000,14.931,15.5556,14.8098,15.3839,1518926.1152076,0
+GEL.US,D,20180104,000000,15.4645,15.6352,15.3073,15.5362,817396.07019669,0
+GEL.US,D,20180105,000000,15.5236,15.5866,15.2695,15.4508,889183.63793952,0
+GEL.US,D,20180108,000000,15.4713,15.7108,15.3781,15.5362,650336.13880044,0
+GEL.US,D,20180109,000000,15.5944,15.673,15.4383,15.6449,461567.95376669,0
+GEL.US,D,20180110,000000,15.6449,15.8466,15.5944,15.7437,847176.61022766,0
+GEL.US,D,20180111,000000,15.833,16.508,15.7758,16.3916,1877138.0771021,0
+GEL.US,D,20180112,000000,16.4362,16.5401,16.1307,16.4489,1721341.6093107,0
+GEL.US,D,20180116,000000,16.5604,16.7796,16.1889,16.2617,1100261.193352,0
+GEL.US,D,20180117,000000,16.2753,16.3587,16.0405,16.1307,654640.87704194,0
+GEL.US,D,20180118,000000,16.0861,16.1307,15.5866,15.6788,1183996.8585182,0
+GEL.US,D,20180119,000000,15.6517,15.7351,15.4645,15.5615,1075629.8420104,0
+GEL.US,D,20180122,000000,15.6012,16.1724,15.4713,16.0405,1071741.6580802,0
+GEL.US,D,20180123,000000,16.0861,16.3916,15.7845,16.2617,1214043.4159064,0
+GEL.US,D,20180124,000000,16.2888,16.3645,15.9784,15.9892,961228.97443932,0
+GEL.US,D,20180125,000000,16.1172,16.2821,16.0027,16.2403,851987.60630786,0
+GEL.US,D,20180126,000000,16.347,16.4169,16.1638,16.3645,655311.07581008,0
+GEL.US,D,20180129,000000,16.2888,16.3402,15.5236,15.5362,1103744.1647963,0
+GEL.US,D,20180130,000000,15.3811,15.4275,14.9727,15.285,861557.01364184,0
+GEL.US,D,20180131,000000,15.2443,15.3267,15.0833,15.2637,1331270.460129,0
+GEL.US,D,20180201,000000,15.285,15.542,15.2501,15.3694,822491.64298459,0
+GEL.US,D,20180202,000000,15.1561,15.2298,14.9233,14.9514,1128954.9803036,0
+GEL.US,D,20180205,000000,14.6944,15.09,14.2695,14.5877,1132623.5452529,0
+GEL.US,D,20180206,000000,14.256,14.8457,14.2502,14.74,897719.90809554,0
+GEL.US,D,20180207,000000,14.6681,14.9204,14.4616,14.6002,973851.39493093,0
+GEL.US,D,20180208,000000,14.6595,14.6944,13.9912,13.9981,1123383.0508528,0
+GEL.US,D,20180209,000000,14.1968,14.2695,13.1571,13.6101,1341552.3403072,0
+GEL.US,D,20180212,000000,13.8185,14.1542,13.6275,13.9844,787880.51644789,0
+GEL.US,D,20180213,000000,13.9107,14.2764,13.838,14.1542,1024807.12281,0
+GEL.US,D,20180214,000000,14.0048,14.289,13.8603,14.2201,1178669.293849,0
+GEL.US,D,20180215,000000,14.3423,14.4345,13.7856,14.0504,1394252.6471335,0
+GEL.US,D,20180216,000000,13.9262,14.1173,13.5849,13.9175,1444021.6076554,0
+GEL.US,D,20180220,000000,14.0377,14.2764,14.0377,14.0377,634745.2533035,0
+GEL.US,D,20180221,000000,14.0222,14.0436,13.6614,13.6702,637158.99994382,0
+GEL.US,D,20180222,000000,13.7934,13.8603,13.0252,13.0563,1351087.7221653,0
+GEL.US,D,20180223,000000,13.1019,13.2551,12.7576,12.9777,1458146.3044627,0
+GEL.US,D,20180226,000000,13.4655,13.7333,13.1019,13.6614,2539585.2231803,0
+GEL.US,D,20180227,000000,13.7265,13.9175,13.6101,13.6654,1526572.5676146,0
+GEL.US,D,20180228,000000,13.7516,13.838,13.2279,13.2279,1524295.9539529,0
+GEL.US,D,20180301,000000,13.2765,13.7177,13.2172,13.5131,1364195.7789951,0
+GEL.US,D,20180302,000000,13.4287,13.5247,13.0708,13.1426,2055761.5149363,0
+GEL.US,D,20180305,000000,13.1513,13.8448,13.1426,13.5926,1394634.1448938,0
+GEL.US,D,20180306,000000,13.6614,13.6614,13.4345,13.6275,787326.8291579,0
+GEL.US,D,20180307,000000,13.5994,13.8438,13.4209,13.5849,800483.34651397,0
+GEL.US,D,20180308,000000,13.6072,13.6198,13.356,13.4888,838722.82607387,0
+GEL.US,D,20180309,000000,13.5529,13.7662,13.4035,13.6935,803693.08307583,0
+GEL.US,D,20180312,000000,13.7516,14.1502,13.6867,14.0708,733302.62199581,0
+GEL.US,D,20180313,000000,14.1502,14.2279,13.9515,14.1173,554351.30230275,0
+GEL.US,D,20180314,000000,14.1968,14.2065,13.5849,13.6779,849389.29723754,0
+GEL.US,D,20180315,000000,13.6993,13.8632,12.4851,13.2027,2380847.0983343,0
+GEL.US,D,20180316,000000,13.322,13.8923,13.2881,13.6654,2126317.9790958,0
+GEL.US,D,20180319,000000,13.6537,13.6702,12.8779,13.0514,1348735.8400267,0
+GEL.US,D,20180320,000000,13.0892,13.2279,12.6053,12.6916,1365856.840865,0
+GEL.US,D,20180321,000000,12.7256,12.9835,12.6984,12.9118,845503.17545737,0
+GEL.US,D,20180322,000000,12.8041,12.9913,12.5316,12.5791,946790.83082358,0
+GEL.US,D,20180323,000000,12.6121,12.7799,12.5597,12.5926,760143.56712223,0
+GEL.US,D,20180326,000000,12.6838,12.7382,12.5006,12.6664,681567.40139567,0
+GEL.US,D,20180327,000000,12.7644,12.8245,12.261,12.4482,982473.24431427,0
+GEL.US,D,20180328,000000,12.3881,12.7644,12.2095,12.6664,868713.70541053,0
+GEL.US,D,20180329,000000,12.7382,13.1096,12.6722,13.0621,710434.40895192,0
+GEL.US,D,20180402,000000,13.0621,13.5131,12.9554,13.3026,907426.44840823,0
+GEL.US,D,20180403,000000,13.4209,13.4209,13.0776,13.261,1040114.4626742,0
+GEL.US,D,20180404,000000,13.0175,13.3289,12.9293,13.2095,627992.74294575,0
+GEL.US,D,20180405,000000,13.2172,13.5073,13.128,13.4414,595583.99266865,0
+GEL.US,D,20180406,000000,13.3026,13.5752,13.0951,13.2221,669726.53577522,0
+GEL.US,D,20180409,000000,13.3608,13.4559,13.128,13.3026,785546.16258471,0
+GEL.US,D,20180410,000000,13.4888,13.6867,13.3482,13.5994,1056978.7258307,0
+GEL.US,D,20180411,000000,13.5752,14.1968,13.4801,14.0582,1387755.8433827,0
+GEL.US,D,20180412,000000,14.0708,14.1687,13.7633,13.7934,770067.66426581,0
+GEL.US,D,20180413,000000,13.8448,13.9912,13.6459,13.9583,480734.60746041,0
+GEL.US,D,20180416,000000,13.9912,14.7798,13.9049,14.6265,1046857.6933567,0
+GEL.US,D,20180417,000000,14.674,14.8796,14.514,14.6139,853779.61470636,0
+GEL.US,D,20180418,000000,14.7458,14.7593,14.2376,14.3374,976860.07186236,0
+GEL.US,D,20180419,000000,14.3374,14.5411,13.9912,14.0436,794964.00188959,0
+GEL.US,D,20180420,000000,14.1968,14.2424,13.9515,14.0766,531718.17436521,0
+GEL.US,D,20180423,000000,14.0582,14.5082,13.838,14.4276,983076.42320559,0
+GEL.US,D,20180424,000000,14.4276,14.514,13.9844,14.029,760592.08475937,0
+GEL.US,D,20180425,000000,13.9776,14.4025,13.7856,14.3879,591693.74658837,0
+GEL.US,D,20180426,000000,14.4539,14.7661,14.3423,14.3627,847469.43553558,0
+GEL.US,D,20180427,000000,14.3161,14.449,14.0883,14.2201,1598033.2845735,0
+GEL.US,D,20180430,000000,14.3452,14.5353,14.061,14.2279,876399.33866853,0
+GEL.US,D,20180501,000000,14.2201,14.2599,13.8836,14.0067,685811.30621053,0
+GEL.US,D,20180502,000000,13.931,14.352,13.931,14.0067,930150.31094822,0
+GEL.US,D,20180503,000000,13.9641,14.1221,13.5829,13.7944,939732.09118254,0
+GEL.US,D,20180504,000000,13.5519,14.2279,13.3395,14.1842,1243052.7118165,0
+GEL.US,D,20180507,000000,14.2909,14.4946,14.1289,14.1415,619777.13712341,0
+GEL.US,D,20180508,000000,14.3248,14.3248,13.8641,14.2153,682679.93135078,0
+GEL.US,D,20180509,000000,14.4141,14.5431,14.1474,14.2036,761676.77568872,0
+GEL.US,D,20180510,000000,14.2201,14.3995,14.1329,14.3579,640347.0839301,0
+GEL.US,D,20180511,000000,14.4258,14.6498,14.1842,14.3316,797285.98285243,0
+GEL.US,D,20180514,000000,14.2967,14.8127,14.2909,14.7458,678172.07132878,0
+GEL.US,D,20180515,000000,14.7798,14.8544,14.514,14.6372,1238038.5939558,0
+GEL.US,D,20180516,000000,14.6924,14.9436,14.645,14.9164,540594.69928044,0
+GEL.US,D,20180517,000000,14.9436,15.2065,14.9359,15.0852,806992.52316513,0
+GEL.US,D,20180518,000000,15.1133,15.188,15.0066,15.1133,352832.84347393,0
+GEL.US,D,20180521,000000,15.2065,15.3821,15.1463,15.3025,616316.84932976,0
+GEL.US,D,20180522,000000,15.4062,15.4189,15.2017,15.2763,435137.37650139,0
+GEL.US,D,20180523,000000,15.2142,15.2627,14.9233,15.0852,638844.80761445,0
+GEL.US,D,20180524,000000,14.9911,14.9911,14.4413,14.5964,641632.8344899,0
+GEL.US,D,20180525,000000,14.4141,14.7109,14.2695,14.514,596449.06461706,0
+GEL.US,D,20180529,000000,14.4141,14.7458,14.4141,14.5556,576554.47195364,0
+GEL.US,D,20180530,000000,14.611,15.059,14.5964,15.0319,480211.85242127,0
+GEL.US,D,20180531,000000,14.9436,15.188,14.9078,14.9164,1073175.883444,0
+GEL.US,D,20180601,000000,14.9766,15.2414,14.9436,15.2278,895216.45792779,0
+GEL.US,D,20180604,000000,15.2278,15.5284,15.1221,15.4984,960638.16844833,0
+GEL.US,D,20180605,000000,15.479,15.6419,15.4257,15.5615,587624.09345323,0
+GEL.US,D,20180606,000000,15.5731,15.7709,15.5207,15.6284,624020.01086323,0
+GEL.US,D,20180607,000000,15.6972,16.0298,15.6157,15.898,922975.05982903,0
+GEL.US,D,20180608,000000,15.8592,16.0967,15.7787,15.9329,1137844.9091942,0
+GEL.US,D,20180611,000000,15.9271,16.1162,15.7709,16.1162,534810.3683739,0
+GEL.US,D,20180612,000000,16.1521,16.1986,15.9862,16.0909,543517.79698455,0
+GEL.US,D,20180613,000000,16.1123,16.1123,15.6545,15.704,510140.86725625,0
+GEL.US,D,20180614,000000,15.7369,16.0376,15.6905,15.704,549978.5131094,0
+GEL.US,D,20180615,000000,15.6226,15.6817,15.0775,15.1221,1297535.747366,0
+GEL.US,D,20180618,000000,15.059,15.3821,15.059,15.3442,482991.6306965,0
+GEL.US,D,20180619,000000,15.1599,15.4741,15.1599,15.3558,471570.4126124,0
+GEL.US,D,20180620,000000,15.4586,15.5731,15.4062,15.5207,371162.26424499,0
+GEL.US,D,20180621,000000,15.4586,15.5119,14.9233,15.1686,639779.99266475,0
+GEL.US,D,20180622,000000,15.479,15.6972,15.3442,15.4741,772547.39970792,0
+GEL.US,D,20180625,000000,15.4673,15.4673,14.8951,14.9552,381208.02824186,0
+GEL.US,D,20180626,000000,14.9989,15.3558,14.9164,15.3102,387621.31491543,0
+GEL.US,D,20180627,000000,15.351,15.4392,15.0319,15.091,973659.61497574,0
+GEL.US,D,20180628,000000,15.0852,15.0959,14.6565,14.9436,453617.33422652,0
+GEL.US,D,20180629,000000,15.0387,15.0387,14.7798,14.8815,611177.97139068,0
+GEL.US,D,20180702,000000,14.7923,14.9009,14.6372,14.7186,625195.43639504,0
+GEL.US,D,20180703,000000,14.8477,14.868,14.5548,14.6846,874462.97976612,0
+GEL.US,D,20180705,000000,14.7593,15.0717,14.6779,14.9911,751832.07132229,0
+GEL.US,D,20180706,000000,14.9494,15.2666,14.9494,15.1958,625394.43387543,0
+GEL.US,D,20180709,000000,15.2356,15.704,15.1463,15.6477,774163.09427665,0
+GEL.US,D,20180710,000000,15.6545,15.8456,15.5556,15.5731,767257.98481477,0
+GEL.US,D,20180711,000000,15.4528,15.5731,15.3296,15.3558,593461.0091862,0
+GEL.US,D,20180712,000000,15.4305,15.5731,15.2686,15.5052,449738.42997154,0
+GEL.US,D,20180713,000000,15.4984,15.6352,15.4082,15.5615,567531.53438445,0
+GEL.US,D,20180716,000000,15.4858,15.5615,15.2686,15.4431,691454.37983825,0
+GEL.US,D,20180717,000000,15.4431,15.5517,15.0154,15.1396,1130326.3100907,0
+GEL.US,D,20180718,000000,15.1133,15.5944,15.0852,15.3102,2020857.5630917,0
+GEL.US,D,20180719,000000,15.5401,15.8805,15.4741,15.5886,1727717.7772833,0
+GEL.US,D,20180720,000000,15.5886,15.7166,15.1396,15.2481,946234.05030851,0
+GEL.US,D,20180723,000000,15.2841,15.6352,15.2481,15.6284,1302083.8193141,0
+GEL.US,D,20180724,000000,15.6836,15.7903,15.2957,15.3238,1210404.7521329,0
+GEL.US,D,20180725,000000,15.3238,15.7622,15.1686,15.7311,1032882.5024285,0
+GEL.US,D,20180726,000000,15.6972,15.9503,15.4936,15.8184,897766.30647179,0
+GEL.US,D,20180727,000000,15.8136,15.8805,15.3025,15.3558,1097001.9651888,0
+GEL.US,D,20180730,000000,15.4402,15.9601,15.4072,15.9222,686356.74490029,0
+GEL.US,D,20180731,000000,15.8514,16.024,15.8058,15.9901,376104.20685374,0
+GEL.US,D,20180801,000000,15.9561,16.1433,15.7952,16.0328,458220.05315109,0
+GEL.US,D,20180802,000000,16.024,16.6156,15.9901,16.5041,748290.32860144,0
+GEL.US,D,20180803,000000,16.5177,16.6021,16.3237,16.4905,608917.85492951,0
+GEL.US,D,20180806,000000,16.4411,16.6361,16.3189,16.6244,688544.6861095,0
+GEL.US,D,20180807,000000,16.6593,17.0744,16.6593,17.0347,1391055.283472,0
+GEL.US,D,20180808,000000,16.3383,16.8252,15.6633,16.0115,4203648.5525409,0
+GEL.US,D,20180809,000000,16.0736,16.4284,15.9998,16.0736,1360833.4433291,0
+GEL.US,D,20180810,000000,16.0037,16.5401,16.0037,16.2394,4995709.0471519,0
+GEL.US,D,20180813,000000,16.2122,16.2394,15.8717,16.0192,847872.58587149,0
+GEL.US,D,20180814,000000,16.1017,16.2617,16.0463,16.1017,500907.59038137,0
+GEL.US,D,20180815,000000,16.024,16.1831,15.7311,16.0192,1094505.7325463,0
+GEL.US,D,20180816,000000,16.059,16.3587,15.9271,16.0115,458150.97112422,0
+GEL.US,D,20180817,000000,16.059,16.5652,15.9678,16.5119,584337.02626427,0
+GEL.US,D,20180820,000000,16.5177,16.7486,16.5119,16.6321,992766.46631784,0
+GEL.US,D,20180821,000000,16.6932,16.8503,16.573,16.7058,480967.63041672,0
+GEL.US,D,20180822,000000,16.735,16.9978,16.67,16.929,957216.03043072,0
+GEL.US,D,20180823,000000,16.929,17.0405,16.7544,16.9648,663842.19059096,0
+GEL.US,D,20180824,000000,16.9716,17.1588,16.7408,17.1084,1810271.8304675,0
+GEL.US,D,20180827,000000,17.1084,17.3188,16.8746,17.2276,905339.55255175,0
+GEL.US,D,20180828,000000,17.2412,17.2917,16.8174,16.8678,1255321.4735735,0
+GEL.US,D,20180829,000000,16.9503,16.9503,16.735,16.7621,457439.52935496,0
+GEL.US,D,20180830,000000,16.7825,17.0056,16.573,16.9027,682292.24714029,0
+GEL.US,D,20180831,000000,16.9086,16.9435,16.4993,16.6409,821000.70849424,0
+GEL.US,D,20180904,000000,16.4847,16.7233,16.3878,16.6932,996557.72919545,0
+GEL.US,D,20180905,000000,16.6321,16.9357,16.3519,16.9086,1381572.4864403,0
+GEL.US,D,20180906,000000,16.8882,16.9901,16.4343,16.5332,1214525.9590195,0
+GEL.US,D,20180907,000000,16.4847,16.6244,16.3159,16.6156,968603.2230389,0
+GEL.US,D,20180910,000000,16.6361,16.9774,16.6361,16.9716,833995.34707092,0
+GEL.US,D,20180911,000000,16.9503,17.2917,16.9086,17.2276,718680.9470251,0
+GEL.US,D,20180912,000000,17.2557,17.7504,17.2557,17.5486,1414327.6779268,0
+GEL.US,D,20180913,000000,17.5768,17.6525,17.2713,17.4779,763765.73369526,0
+GEL.US,D,20180914,000000,17.4857,17.6553,17.152,17.3867,1490536.4953893,0
+GEL.US,D,20180917,000000,17.4216,17.506,16.9212,16.9978,741123.32608247,0
+GEL.US,D,20180918,000000,17.054,17.054,16.8989,16.9648,869680.8537867,0
+GEL.US,D,20180919,000000,16.9561,17.0017,16.796,16.796,618430.55313696,0
+GEL.US,D,20180920,000000,16.8252,16.8678,16.5817,16.8057,719538.80144832,0
+GEL.US,D,20180921,000000,16.8523,16.9163,16.7825,16.8388,1370535.8593416,0
+GEL.US,D,20180924,000000,16.9086,17.0405,16.5401,16.5817,665680.59736572,0
+GEL.US,D,20180925,000000,16.6361,16.67,16.4411,16.5332,563171.11809144,0
+GEL.US,D,20180926,000000,16.5119,16.7127,16.3645,16.5459,800103.9109037,0
+GEL.US,D,20180927,000000,16.5264,16.7088,16.3024,16.67,632081.98650642,0
+GEL.US,D,20180928,000000,16.6321,16.9503,16.3936,16.5401,909382.39773617,0
+GEL.US,D,20181001,000000,16.5963,17.0453,16.5672,16.9357,918250.67405118,0
+GEL.US,D,20181002,000000,16.9648,16.9648,16.6321,16.8057,1121909.6446379,0
+GEL.US,D,20181003,000000,16.833,17.4439,16.833,17.4022,1146999.824367,0
+GEL.US,D,20181004,000000,17.3867,17.4439,17.2209,17.2713,620581.37564517,0
+GEL.US,D,20181005,000000,17.3023,17.5691,17.1723,17.4148,312288.91122666,0
+GEL.US,D,20181008,000000,17.3401,17.5022,17.1239,17.1928,1066546.0710146,0
+GEL.US,D,20181009,000000,17.184,17.5263,17.1326,17.3596,562859.73343301,0
+GEL.US,D,20181010,000000,17.3266,17.5486,17.1374,17.2354,642389.64356038,0
+GEL.US,D,20181011,000000,17.1084,17.3023,16.8057,16.9163,880909.26084058,0
+GEL.US,D,20181012,000000,17.1026,17.1801,16.6865,16.9852,957730.53686964,0
+GEL.US,D,20181015,000000,16.9716,17.2412,16.8794,16.9212,409373.90477913,0
+GEL.US,D,20181016,000000,16.9852,17.6525,16.9716,17.5002,628473.22390875,0
+GEL.US,D,20181017,000000,17.4216,17.5002,17.1462,17.2985,984408.57214165,0
+GEL.US,D,20181018,000000,17.184,17.6651,17.152,17.2141,1111230.8005739,0
+GEL.US,D,20181019,000000,17.2276,17.4857,17.0967,17.1026,649881.43471314,0
+GEL.US,D,20181022,000000,17.1374,17.2762,16.8388,16.8678,572893.12452955,0
+GEL.US,D,20181023,000000,16.6321,16.6544,16.2617,16.4993,844847.41173962,0
+GEL.US,D,20181024,000000,16.5614,16.6156,16.1783,16.1783,675397.44842869,0
+GEL.US,D,20181025,000000,16.3237,16.4644,16.2122,16.2471,805393.32579685,0
+GEL.US,D,20181026,000000,16.0658,16.1172,15.7108,15.7952,697054.1483148,0
+GEL.US,D,20181029,000000,15.8932,16.1017,15.221,15.4275,806958.49768921,0
+GEL.US,D,20181030,000000,15.3267,15.6477,15.0988,15.3762,636123.8006158,0
+GEL.US,D,20181031,000000,15.4771,15.9038,15.4635,15.7602,551566.36865238,0
+GEL.US,D,20181101,000000,15.897,16.3965,15.5925,15.7486,1350454.6420982,0
+GEL.US,D,20181102,000000,16.0386,16.0667,15.6662,15.8611,848326.25888377,0
+GEL.US,D,20181105,000000,15.9203,16.4605,15.8466,16.3742,692793.7462995,0
+GEL.US,D,20181106,000000,16.3538,16.6438,16.3325,16.4673,693395.89411579,0
+GEL.US,D,20181107,000000,16.6534,17.0812,16.5031,16.9736,897762.18217168,0
+GEL.US,D,20181108,000000,16.9803,17.3945,16.7679,16.96,838670.24124744,0
+GEL.US,D,20181109,000000,16.6321,16.6438,16.2821,16.4537,737439.29500777,0
+GEL.US,D,20181112,000000,16.4605,16.7233,16.3615,16.4178,505876.34094084,0
+GEL.US,D,20181113,000000,16.4605,16.7088,16.0386,16.0832,579877.62676858,0
+GEL.US,D,20181114,000000,16.3402,16.4818,15.8767,16.1889,780860.95765791,0
+GEL.US,D,20181115,000000,16.1162,16.5672,16.1162,16.4537,389011.20405305,0
+GEL.US,D,20181116,000000,16.4886,16.703,16.3121,16.3742,365912.0302029,0
+GEL.US,D,20181119,000000,16.2384,16.7456,16.2384,16.2471,976422.89605053,0
+GEL.US,D,20181120,000000,16.0667,16.0667,15.1338,15.5342,1369996.6071021,0
+GEL.US,D,20181121,000000,15.6535,16.3169,15.6535,16.0764,454637.06742912,0
+GEL.US,D,20181123,000000,15.6332,15.9251,15.4713,15.67,258244.08256402,0
+GEL.US,D,20181126,000000,15.8844,16.1055,15.6254,15.7108,359279.12454839,0
+GEL.US,D,20181127,000000,15.6254,15.8058,15.3869,15.5682,608007.41567987,0
+GEL.US,D,20181128,000000,15.6206,15.9203,15.2017,15.9038,593555.86808876,0
+GEL.US,D,20181129,000000,15.9601,16.2763,15.7825,16.0959,507990.04474804,0
+GEL.US,D,20181130,000000,16.0338,16.1472,15.51,15.7186,839077.51588346,0
+GEL.US,D,20181203,000000,16.3615,16.3665,15.8767,16.3615,824322.83223415,0
+GEL.US,D,20181204,000000,16.3615,16.5391,16.0667,16.089,803049.69225842,0
+GEL.US,D,20181206,000000,15.8262,16.0832,15.4267,16.0338,571779.56349942,0
+GEL.US,D,20181207,000000,16.2607,16.5972,15.8398,15.897,978570.62533365,0
+GEL.US,D,20181210,000000,15.7486,15.8466,15.2986,15.3267,968665.08754057,0
+GEL.US,D,20181211,000000,15.4829,15.6778,15.1366,15.3132,1240018.2580094,0
+GEL.US,D,20181212,000000,15.5042,15.6477,15.0135,15.1492,1308100.1421019,0
+GEL.US,D,20181213,000000,15.1046,15.7486,15.1046,15.4771,1718616.478012,0
+GEL.US,D,20181214,000000,15.3626,15.8321,15.1492,15.2695,2686517.5389569,0
+GEL.US,D,20181217,000000,15.2356,15.4548,14.416,14.5431,1241490.6331492,0
+GEL.US,D,20181218,000000,14.5431,14.6846,14.0436,14.1435,1470860.4906318,0
+GEL.US,D,20181219,000000,14.2016,14.8485,14.1387,14.4083,3216665.3860546,0
+GEL.US,D,20181220,000000,14.3083,14.4286,13.5238,13.6954,1715616.0496808,0
+GEL.US,D,20181221,000000,13.6789,13.9505,13.3453,13.5451,2935413.8953179,0
+GEL.US,D,20181224,000000,13.4016,13.4471,12.6247,12.681,887136.95400913,0
+GEL.US,D,20181226,000000,12.8478,13.5587,12.6887,13.5587,1882294.4833167,0
+GEL.US,D,20181227,000000,13.3676,13.4442,12.7459,13.2881,1366690.9805626,0
+GEL.US,D,20181228,000000,13.3307,13.4655,12.7682,12.8962,1287751.8764262,0
+GEL.US,D,20181231,000000,12.9806,13.1891,12.5122,13.1649,1190400.8655165,0
+GEL.US,D,20190102,000000,13.0097,13.5306,12.8323,13.3948,539863.66708566,0
+GEL.US,D,20190103,000000,13.4151,13.7594,13.3249,13.452,1008237.7471116,0
+GEL.US,D,20190104,000000,13.5587,14.4431,13.5306,14.2085,996275.2146378,0
+GEL.US,D,20190107,000000,14.3161,15.0057,14.1347,14.5644,795986.82831728,0
+GEL.US,D,20190108,000000,14.7923,15.1696,14.772,15.0135,658001.15055788,0
+GEL.US,D,20190109,000000,15.2772,15.6613,14.9853,15.5838,1017900.9822731,0
+GEL.US,D,20190110,000000,15.4275,15.5682,14.8622,15.1415,856237.69757288,0
+GEL.US,D,20190111,000000,15.0707,15.1143,14.7652,15.0271,709922.99573808,0
+GEL.US,D,20190114,000000,14.8932,15.1289,14.6643,14.707,748101.64187133,0
+GEL.US,D,20190115,000000,14.7575,15.1415,14.7575,14.9708,831158.85966916,0
+GEL.US,D,20190116,000000,14.9552,15.2278,14.9552,15.0271,743072.05788521,0
+GEL.US,D,20190117,000000,15.0057,15.1919,14.8282,14.9853,874491.8498669,0
+GEL.US,D,20190118,000000,15.1221,15.1657,14.8855,15.0561,585824.86752953,0
+GEL.US,D,20190122,000000,15.0755,15.2695,14.5857,15.0755,1456125.397408,0
+GEL.US,D,20190123,000000,15.1638,15.319,14.8127,14.8573,2524104.6627114,0
+GEL.US,D,20190124,000000,14.8069,15.1415,14.7128,14.9853,632497.50974266,0
+GEL.US,D,20190125,000000,15.0988,15.3762,14.9708,15.3267,1211197.6488294,0
+GEL.US,D,20190128,000000,15.1492,15.3694,14.9998,15.3345,852839.27428091,0
+GEL.US,D,20190129,000000,15.4334,15.4906,15.2356,15.3548,852139.17433696,0
+GEL.US,D,20190130,000000,15.5459,15.5818,15.224,15.3829,709013.58756347,0
+GEL.US,D,20190131,000000,15.3829,15.574,14.9387,15.3034,934921.09510234,0
+GEL.US,D,20190201,000000,15.3122,15.4954,15.1289,15.4741,627522.57273302,0
+GEL.US,D,20190204,000000,15.4208,15.5905,15.2152,15.4741,1210567.6619873,0
+GEL.US,D,20190205,000000,15.3927,15.5663,15.3548,15.413,516141.72391866,0
+GEL.US,D,20190206,000000,15.413,15.4315,15.1105,15.2317,478538.41765098,0
+GEL.US,D,20190207,000000,15.1356,15.3005,14.7254,14.7991,624338.61304686,0
+GEL.US,D,20190208,000000,14.7565,14.8941,14.4927,14.5945,608281.6816373,0
+GEL.US,D,20190211,000000,14.5285,14.7051,14.514,14.6313,690436.70878571,0
+GEL.US,D,20190212,000000,14.8641,15.2075,14.772,15.188,974270.01139226,0
+GEL.US,D,20190213,000000,15.2608,15.4576,15.2152,15.3413,1202325.2482143,0
+GEL.US,D,20190214,000000,15.3626,15.6477,15.2521,15.6409,978530.41340756,0
+GEL.US,D,20190215,000000,15.6991,16.1453,15.574,16.0571,797466.42098232,0
+GEL.US,D,20190219,000000,16.0571,16.475,15.8088,16.4605,811556.06123863,0
+GEL.US,D,20190220,000000,16.445,16.7388,15.8378,15.9115,1264793.9598549,0
+GEL.US,D,20190221,000000,15.9115,15.9979,15.5547,15.9038,1080745.0052239,0
+GEL.US,D,20190222,000000,16.0057,16.122,15.7632,16.1026,547291.53158668,0
+GEL.US,D,20190225,000000,16.1026,16.5264,15.9784,16.4605,632454.20459149,0
+GEL.US,D,20190226,000000,16.4091,16.4227,16.1753,16.1821,502077.86053804,0
+GEL.US,D,20190227,000000,16.2986,16.2986,15.8253,15.9251,664694.88963904,0
+GEL.US,D,20190228,000000,15.992,15.992,15.3927,15.7632,1869002.895132,0
+GEL.US,D,20190301,000000,15.7942,16.1104,15.5352,15.7447,947875.52175293,0
+GEL.US,D,20190304,000000,15.8378,15.9203,15.4954,15.8834,752792.00217327,0
+GEL.US,D,20190305,000000,15.9203,15.9611,15.6477,15.8175,456993.07386788,0
+GEL.US,D,20190306,000000,15.6914,15.7351,15.5547,15.6914,534702.10549597,0
+GEL.US,D,20190307,000000,15.6545,16.1676,15.574,15.8253,843045.09259084,0
+GEL.US,D,20190308,000000,15.6409,16.1307,15.5013,16.0357,613996.93051697,0
+GEL.US,D,20190311,000000,16.153,16.6399,16.1162,16.5468,2240824.0163198,0
+GEL.US,D,20190312,000000,16.5468,16.6002,16.3499,16.5847,446787.49324168,0
+GEL.US,D,20190313,000000,16.6884,16.7311,16.5119,16.5633,449370.33618658,0
+GEL.US,D,20190314,000000,16.6002,16.606,16.3878,16.5031,358861.53916209,0
+GEL.US,D,20190315,000000,16.3713,16.5468,16.0861,16.5468,1727640.4466562,0
+GEL.US,D,20190318,000000,16.5468,16.8698,16.4818,16.8057,715342.32608474,0
+GEL.US,D,20190319,000000,16.8407,17.1695,16.7165,17.0307,668562.45206871,0
+GEL.US,D,20190320,000000,16.9939,17.4546,16.8999,17.2422,504589.55930601,0
+GEL.US,D,20190321,000000,17.2209,17.5865,17.0453,17.4701,582692.46159476,0
+GEL.US,D,20190322,000000,17.3382,17.4701,16.9066,16.9357,525156.41288763,0
+GEL.US,D,20190325,000000,16.8407,16.9871,16.5031,16.9503,683507.88459819,0
+GEL.US,D,20190326,000000,17.1482,17.1549,16.796,16.9144,371055.03244209,0
+GEL.US,D,20190327,000000,16.8553,16.9726,16.7456,16.9435,333153.74549134,0
+GEL.US,D,20190328,000000,16.863,17.2577,16.863,16.8756,595733.4985477,0
+GEL.US,D,20190329,000000,17.0453,17.1772,16.9202,17.0453,467690.47728239,0
+GEL.US,D,20190401,000000,17.2209,17.5002,17.0084,17.1044,797599.42966092,0
+GEL.US,D,20190402,000000,17.0967,17.4333,16.9939,17.0899,820816.14606425,0
+GEL.US,D,20190403,000000,17.1103,17.2073,16.9357,17.0084,393991.29643783,0
+GEL.US,D,20190404,000000,17.0307,17.1103,16.863,16.9202,346136.01116769,0
+GEL.US,D,20190405,000000,16.9726,17.1209,16.8756,16.9668,403381.29671695,0
+GEL.US,D,20190408,000000,16.9435,17.1414,16.9357,16.9668,320093.11811287,0
+GEL.US,D,20190409,000000,16.9435,16.9435,16.606,16.7078,573228.22391362,0
+GEL.US,D,20190410,000000,16.6952,16.8135,16.5177,16.6351,564242.40504543,0
+GEL.US,D,20190411,000000,16.6399,16.7078,16.5439,16.6787,546021.2471523,0
+GEL.US,D,20190412,000000,16.8174,17.183,16.7892,16.9784,846716.75076521,0
+GEL.US,D,20190415,000000,17.0172,17.1627,16.8271,17.0007,303548.48821512,0
+GEL.US,D,20190416,000000,17.0521,17.0821,16.7311,16.8107,431891.55231354,0
+GEL.US,D,20190417,000000,16.8348,16.9571,16.6399,16.6787,356780.82975578,0
+GEL.US,D,20190418,000000,16.6399,16.7418,16.4896,16.67,386804.70349333,0
+GEL.US,D,20190422,000000,16.7815,17.1772,16.6215,17.1249,522710.70292144,0
+GEL.US,D,20190423,000000,17.1171,17.3304,16.9066,16.9202,724241.53465059,0
+GEL.US,D,20190424,000000,16.9503,17.0521,16.7388,16.7689,551968.48791326,0
+GEL.US,D,20190425,000000,16.7165,16.8174,16.5031,16.6496,447016.39189788,0
+GEL.US,D,20190426,000000,16.6311,16.7892,16.5332,16.6787,406269.33787011,0
+GEL.US,D,20190429,000000,16.6884,16.7941,16.4575,16.7689,370980.79504008,0
+GEL.US,D,20190430,000000,16.9232,17.0385,16.5284,16.6263,461724.67717094,0
+GEL.US,D,20190501,000000,16.6021,16.7223,16.4081,16.445,381842.13938403,0
+GEL.US,D,20190502,000000,16.153,16.3625,15.5236,16.1298,829128.67293921,0
+GEL.US,D,20190503,000000,16.3548,16.3548,16.0095,16.2568,497697.8538195,0
+GEL.US,D,20190506,000000,16.0551,16.2355,15.9581,16.1753,405314.56239427,0
+GEL.US,D,20190507,000000,15.9882,16.1608,15.674,15.9048,1247798.7501699,0
+GEL.US,D,20190508,000000,15.8902,15.995,15.7079,15.8902,456627.04223297,0
+GEL.US,D,20190509,000000,15.8165,16.0861,15.6061,15.9426,429128.27123876,0
+GEL.US,D,20190510,000000,16.0396,16.5041,15.8243,16.3926,620280.30173702,0
+GEL.US,D,20190513,000000,16.249,16.2811,15.8378,16.0551,456971.4212923,0
+GEL.US,D,20190514,000000,16.1608,16.4905,16.1162,16.2646,489869.93220765,0
+GEL.US,D,20190515,000000,16.1899,16.4372,16.1385,16.3683,431634.8146316,0
+GEL.US,D,20190516,000000,16.4828,16.6088,16.3111,16.349,408963.53691803,0
+GEL.US,D,20190517,000000,16.3024,16.445,16.1365,16.2568,870063.38262205,0
+GEL.US,D,20190520,000000,16.2277,16.5284,16.2277,16.445,650073.21466833,0
+GEL.US,D,20190521,000000,16.5352,16.9706,16.4605,16.9473,543784.84541678,0
+GEL.US,D,20190522,000000,16.8494,17.1384,16.7068,17.0909,772341.18470234,0
+GEL.US,D,20190523,000000,16.797,17.1801,16.7146,17.0744,1485771.8976853,0
+GEL.US,D,20190524,000000,17.1044,17.2713,16.8348,17.1268,785334.79220399,0
+GEL.US,D,20190528,000000,17.1432,17.1432,16.8882,16.9473,1417942.6269746,0
+GEL.US,D,20190529,000000,16.7815,16.8416,16.4081,16.6642,642980.44955137,0
+GEL.US,D,20190530,000000,16.6758,16.6758,16.2878,16.5953,883412.71100833,0
+GEL.US,D,20190531,000000,16.4304,16.7301,16.3548,16.3548,1404699.4993162,0
+GEL.US,D,20190603,000000,16.4227,16.5429,16.1753,16.3926,455531.00947831,0
+GEL.US,D,20190604,000000,16.4983,16.5196,16.2423,16.445,507504.4084099,0
+GEL.US,D,20190605,000000,16.4905,16.4905,16.1821,16.2743,1341333.7524013,0
+GEL.US,D,20190606,000000,16.249,16.445,16.2132,16.2355,1166686.1398747,0
+GEL.US,D,20190607,000000,16.2878,16.5196,16.2209,16.3683,915153.32466735,0
+GEL.US,D,20190610,000000,16.4527,16.6263,16.3771,16.4304,821136.81039792,0
+GEL.US,D,20190611,000000,16.4983,16.6642,16.4227,16.5041,458068.48512199,0
+GEL.US,D,20190612,000000,16.475,16.4828,16.3334,16.3771,660345.81517134,0
+GEL.US,D,20190613,000000,16.5196,16.7388,16.5041,16.6166,1023260.5102681,0
+GEL.US,D,20190614,000000,16.6457,16.6457,16.445,16.5584,888560.86862266,0
+GEL.US,D,20190617,000000,16.5662,16.6331,16.4149,16.5662,442938.49016251,0
+GEL.US,D,20190618,000000,16.5584,16.6758,16.4605,16.5798,633964.72950737,0
+GEL.US,D,20190619,000000,16.5953,16.6389,16.4527,16.5662,1042728.23787,0
+GEL.US,D,20190620,000000,16.797,16.828,16.572,16.6389,744365.0259702,0
+GEL.US,D,20190621,000000,16.6088,16.6263,16.445,16.445,1457744.1852018,0
+GEL.US,D,20190624,000000,16.4372,16.4983,16.3625,16.4527,689652.06068947,0
+GEL.US,D,20190625,000000,16.4372,16.4372,16.0095,16.1753,647837.84400783,0
+GEL.US,D,20190626,000000,16.1753,16.3645,16.0861,16.349,904181.65529542,0
+GEL.US,D,20190627,000000,16.4081,16.4246,16.1608,16.2946,574142.78746338,0
+GEL.US,D,20190628,000000,16.3412,16.4905,16.2811,16.4149,812493.308439,0
+GEL.US,D,20190701,000000,16.5196,16.6758,16.3024,16.3858,890220.89941759,0
+GEL.US,D,20190702,000000,16.3683,16.4673,16.1608,16.1821,265038.86699791,0
+GEL.US,D,20190703,000000,16.2209,16.3625,16.2054,16.2946,203643.50446133,0
+GEL.US,D,20190705,000000,16.1967,16.4905,16.1967,16.3771,1125902.998221,0
+GEL.US,D,20190708,000000,16.349,16.4227,16.2054,16.3247,839100.19953408,0
+GEL.US,D,20190709,000000,16.2646,16.5128,16.1415,16.445,1355003.7451213,0
+GEL.US,D,20190710,000000,16.4905,17.0453,16.4905,16.9706,922683.26559614,0
+GEL.US,D,20190711,000000,17.022,17.3295,16.991,17.186,968621.7823894,0
+GEL.US,D,20190712,000000,17.2015,17.3062,17.0589,17.2471,334899.35551358,0
+GEL.US,D,20190715,000000,17.2713,17.2762,17.0589,17.0744,277198.33480199,0
+GEL.US,D,20190716,000000,17.0453,17.2238,16.9628,17.0909,498392.79838831,0
+GEL.US,D,20190717,000000,17.1345,17.4352,16.9628,17.2539,448133.0461531,0
+GEL.US,D,20190718,000000,17.2402,17.3373,17.1113,17.2926,849503.74656564,0
+GEL.US,D,20190719,000000,17.3586,17.3877,17.2111,17.2926,296305.18614409,0
+GEL.US,D,20190722,000000,17.2995,17.6903,17.2995,17.6457,563846.47223472,0
+GEL.US,D,20190723,000000,17.6651,17.8309,17.5778,17.7039,400636.57499267,0
+GEL.US,D,20190724,000000,17.6903,17.8562,17.636,17.7126,427027.97140692,0
+GEL.US,D,20190725,000000,17.765,17.8086,17.5022,17.5613,682546.92267218,0
+GEL.US,D,20190726,000000,17.6059,17.7194,17.4265,17.6233,824624.93721733,0
+GEL.US,D,20190729,000000,17.636,17.8678,17.3062,17.7126,2890840.5218616,0
+GEL.US,D,20190730,000000,17.6515,17.9657,17.2053,17.5952,782941.66706423,0
+GEL.US,D,20190731,000000,17.5894,17.8115,17.3887,17.5341,409790.45909041,0
+GEL.US,D,20190801,000000,17.4895,17.6127,17.0375,17.1054,723367.18302693,0
+GEL.US,D,20190802,000000,17.0744,17.3664,16.9367,17.0443,681260.14103736,0
+GEL.US,D,20190805,000000,16.9066,16.9066,16.2995,16.6225,752353.79528641,0
+GEL.US,D,20190806,000000,16.83,16.83,15.8621,16.0075,841554.15810049,0
+GEL.US,D,20190807,000000,15.7855,15.8097,15.2792,15.5692,1048453.7974999,0
+GEL.US,D,20190808,000000,15.64,15.8621,15.3025,15.8621,959743.19532411,0
+GEL.US,D,20190809,000000,15.8466,15.9581,15.4946,15.5003,374661.7328897,0
+GEL.US,D,20190812,000000,15.5255,15.5255,15.2646,15.3771,371092.15114309,0
+GEL.US,D,20190813,000000,15.317,15.8854,15.2646,15.5944,532073.89524984,0
+GEL.US,D,20190814,000000,15.5556,15.5556,15.3034,15.4092,746358.09399914,0
+GEL.US,D,20190815,000000,15.3956,15.6177,15.3092,15.4548,618256.30145725,0
+GEL.US,D,20190816,000000,15.4315,16.0541,15.4315,15.9173,395567.81015549,0
+GEL.US,D,20190819,000000,16.0473,16.4081,16.0473,16.1919,525933.84345867,0
+GEL.US,D,20190820,000000,16.1375,16.4372,16.1375,16.3615,491334.05874727,0
+GEL.US,D,20190821,000000,16.4993,16.6612,16.1375,16.2607,553025.33981686,0
+GEL.US,D,20190822,000000,16.2607,16.3141,15.801,15.8088,548936.09625619,0
+GEL.US,D,20190823,000000,15.672,15.6895,15.2025,15.3258,1117563.6633953,0
+GEL.US,D,20190826,000000,15.3403,15.5401,15.1716,15.2084,451259.2656377,0
+GEL.US,D,20190827,000000,15.2792,15.2792,15.0659,15.1201,317445.31744122,0
+GEL.US,D,20190828,000000,15.1958,15.4946,15.1201,15.3956,544611.76758916,0
+GEL.US,D,20190829,000000,15.478,15.9474,15.478,15.9474,469014.37761822,0
+GEL.US,D,20190830,000000,16.0163,16.122,15.7244,15.9173,423962.58534896,0
+GEL.US,D,20190903,000000,15.7311,15.9173,15.64,15.8544,302169.94090281,0
+GEL.US,D,20190904,000000,15.9784,16.1007,15.8466,15.9998,641670.98426593,0
+GEL.US,D,20190905,000000,16.0774,16.1307,15.9387,16.0541,202850.60776487,0
+GEL.US,D,20190906,000000,15.9784,16.0541,15.8088,15.9611,371135.45629426,0
+GEL.US,D,20190909,000000,15.9998,16.4993,15.9998,16.347,306737.60327643,0
+GEL.US,D,20190910,000000,16.3383,16.5226,16.3141,16.3926,266180.2670538,0
+GEL.US,D,20190911,000000,16.4847,16.699,16.3218,16.5226,379653.16709978,0
+GEL.US,D,20190912,000000,16.4304,16.5449,16.0919,16.1919,358613.05008036,0
+GEL.US,D,20190913,000000,16.2995,17.2053,16.2995,17.1287,1412192.321544,0
+GEL.US,D,20190916,000000,17.5118,18.0259,17.3547,17.634,1436890.6927624,0
+GEL.US,D,20190917,000000,17.6738,17.8028,17.3208,17.3887,1220045.3036438,0
+GEL.US,D,20190918,000000,17.3431,18.1481,17.2674,17.7582,1274521.1216681,0
+GEL.US,D,20190919,000000,17.8028,18.0191,17.3935,17.473,1567621.7266255,0
+GEL.US,D,20190920,000000,17.5428,17.604,17.055,17.1054,7270755.4747229,0
+GEL.US,D,20190923,000000,17.0666,17.0666,16.5381,16.7136,755630.55172509,0
+GEL.US,D,20190924,000000,16.7602,16.7602,16.3383,16.6835,886658.53519618,0
+GEL.US,D,20190925,000000,16.5614,16.8611,16.5614,16.6835,1598020.9116732,0
+GEL.US,D,20190926,000000,16.6923,16.6982,16.1094,16.3673,1686212.88311,0
+GEL.US,D,20190927,000000,16.347,16.5071,16.1986,16.3615,467518.28775273,0
+GEL.US,D,20190930,000000,16.284,16.5614,16.284,16.476,667798.42547303,0
+GEL.US,D,20191001,000000,16.4993,16.7058,16.3082,16.6002,549263.97811506,0
+GEL.US,D,20191002,000000,16.5071,16.6428,16.253,16.5837,726706.83504231,0
+GEL.US,D,20191003,000000,16.5614,16.9367,16.4682,16.8746,521747.67884537,0
+GEL.US,D,20191004,000000,16.9823,17.0375,16.7388,16.9513,389673.15422096,0
+GEL.US,D,20191007,000000,16.9144,17.0986,16.7301,16.9066,587448.81069848,0
+GEL.US,D,20191008,000000,16.8135,17.0375,16.7213,16.96,565473.50862875,0
+GEL.US,D,20191009,000000,17.1365,17.2209,16.8611,16.8688,341066.21525548,0
+GEL.US,D,20191010,000000,16.8611,17.1122,16.5419,16.5526,703459.18638814,0
+GEL.US,D,20191011,000000,16.67,16.7912,16.5672,16.6428,722680.48705834,0
+GEL.US,D,20191014,000000,16.5614,16.67,16.2248,16.3926,779534.99517203,0
+GEL.US,D,20191015,000000,16.3141,16.7213,16.3141,16.4915,555557.66008539,0
+GEL.US,D,20191016,000000,16.4615,16.5614,16.1463,16.1463,478833.30510896,0
+GEL.US,D,20191017,000000,16.1919,16.1919,15.7923,15.8175,1232889.4052664,0
+GEL.US,D,20191018,000000,15.8398,16.2432,15.8398,16.2248,1088914.2126699,0
+GEL.US,D,20191021,000000,16.2462,16.5071,16.2462,16.4615,612099.75246563,0
+GEL.US,D,20191022,000000,16.4615,16.6835,16.0163,16.0473,750929.88067287,0
+GEL.US,D,20191023,000000,16.0075,16.4149,15.898,16.0318,496482.2163616,0
+GEL.US,D,20191024,000000,16.1094,16.1307,15.9387,16.0163,379630.48344917,0
+GEL.US,D,20191025,000000,16.0473,16.1375,15.931,15.992,261730.14723336,0
+GEL.US,D,20191028,000000,16.1007,16.2763,15.8999,15.9998,588365.43639829,0
+GEL.US,D,20191029,000000,15.9998,16.2161,15.8621,15.9784,877137.58838851,0
+GEL.US,D,20191030,000000,16.0085,16.0085,15.7496,15.9542,756729.67770483,0
+GEL.US,D,20191031,000000,15.898,15.9862,15.6535,15.898,798139.71297554,0
+GEL.US,D,20191101,000000,15.993,16.0764,15.8582,15.9067,543753.91316594,0
+GEL.US,D,20191104,000000,16.0561,16.1666,15.8514,15.993,930723.58866374,0
+GEL.US,D,20191105,000000,16.0173,16.1821,15.93,16.0949,493305.47420063,0
+GEL.US,D,20191106,000000,15.4877,15.9222,15.0144,15.4402,1987855.9446736,0
+GEL.US,D,20191107,000000,15.449,15.7253,15.1201,15.575,1145856.362161,0
+GEL.US,D,20191108,000000,15.3626,15.575,14.7943,14.8495,1145408.8755989,0
+GEL.US,D,20191111,000000,14.7642,15.2045,14.3529,15.2045,865278.16341755,0
+GEL.US,D,20191112,000000,15.19,15.3994,14.9931,15.2453,979054.19952174,0
+GEL.US,D,20191113,000000,15.1667,15.3626,14.5896,14.5896,765199.95905907,0
+GEL.US,D,20191114,000000,14.5673,14.803,14.4887,14.7788,625490.32385302,0
+GEL.US,D,20191115,000000,14.7788,14.9087,14.4636,14.5741,481022.2773932,0
+GEL.US,D,20191118,000000,14.5809,14.5809,14.2744,14.3695,517831.65588939,0
+GEL.US,D,20191119,000000,14.3772,14.512,14.1173,14.2356,844238.04639813,0
+GEL.US,D,20191120,000000,14.1726,14.3462,14.0145,14.0465,930020.39549471,0
+GEL.US,D,20191121,000000,14.063,14.4325,13.9515,14.4092,759756.91398676,0
+GEL.US,D,20191122,000000,14.4092,14.9931,14.4092,14.9757,866557.72752718,0
+GEL.US,D,20191125,000000,14.9853,15.2248,14.9853,15.1812,460039.90057534,0
+GEL.US,D,20191126,000000,15.2521,15.3548,14.8117,14.8971,467993.6133406,0
+GEL.US,D,20191127,000000,14.8903,15.0076,14.6071,15.0076,417198.7331659,0
+GEL.US,D,20191129,000000,14.9223,15.0717,14.74,14.9853,242083.01257664,0
+GEL.US,D,20191202,000000,14.9688,15.157,14.8427,14.8815,984682.83809907,0
+GEL.US,D,20191203,000000,14.772,14.7788,14.2356,14.6372,800529.74489022,0
+GEL.US,D,20191204,000000,14.7322,14.9048,14.544,14.8262,595064.33085459,0
+GEL.US,D,20191205,000000,14.8262,14.9524,14.2967,14.3219,545647.9979922,0
+GEL.US,D,20191206,000000,14.2521,14.7089,14.2521,14.5809,674687.03773447,0
+GEL.US,D,20191209,000000,14.7089,15.0727,14.6779,15.0144,958932.77035218,0
+GEL.US,D,20191210,000000,15.0775,15.9067,14.9931,15.8582,1512802.5606169,0
+GEL.US,D,20191211,000000,15.9998,16.5216,15.995,16.3703,1166579.9391469,0
+GEL.US,D,20191212,000000,16.3888,16.5847,16.0173,16.0338,904686.88205909,0
+GEL.US,D,20191213,000000,15.9998,16.1356,15.315,15.4751,683935.78073477,0
+GEL.US,D,20191216,000000,15.449,15.8582,15.449,15.7321,872877.18637321,0
+GEL.US,D,20191217,000000,15.6613,15.93,15.6613,15.7874,920985.08502518,0
+GEL.US,D,20191218,000000,15.8048,16.4421,15.802,16.38,1189587.3473195,0
+GEL.US,D,20191219,000000,16.412,16.5294,16.1433,16.2695,1177815.5637259,0
+GEL.US,D,20191220,000000,16.2452,16.3946,15.9155,15.9784,4251298.6538805,0
+GEL.US,D,20191223,000000,15.9601,16.2064,15.898,16.1433,665567.17911265,0
+GEL.US,D,20191224,000000,16.1259,16.315,15.9998,16.315,150587.47675044,0
+GEL.US,D,20191226,000000,16.2995,16.6002,16.2995,16.5915,543649.77458812,0
+GEL.US,D,20191227,000000,16.5526,16.6389,16.2452,16.2927,565208.52234658,0
+GEL.US,D,20191230,000000,16.2695,16.349,16.0561,16.1045,736343.2622531,0
+GEL.US,D,20191231,000000,16.0085,16.3946,16.0085,16.1433,485230.09458208,0
+GEL.US,D,20200102,000000,16.1588,16.703,16.1588,16.67,856989.35126822,0
+GEL.US,D,20200103,000000,16.7495,16.8378,16.5013,16.6651,1045896.7314307,0
+GEL.US,D,20200106,000000,16.7263,16.9939,16.6651,16.7418,1114508.5880876,0
+GEL.US,D,20200107,000000,16.4595,17.3023,16.3315,17.2471,1713426.0463215,0
+GEL.US,D,20200108,000000,17.2228,17.4992,17.0657,17.3023,1409582.6706484,0
+GEL.US,D,20200109,000000,17.4206,17.4206,16.7573,16.7573,783695.38290962,0
+GEL.US,D,20200110,000000,16.7806,16.7806,16.4499,16.6651,1217968.7185376,0
+GEL.US,D,20200113,000000,16.7088,16.798,16.4198,16.7669,1032101.9786324,0
+GEL.US,D,20200114,000000,16.7669,17.0482,16.7418,17.0104,1063673.4959868,0
+GEL.US,D,20200115,000000,16.9309,17.0899,16.8746,16.9939,652881.86304434,0
+GEL.US,D,20200116,000000,17.0725,17.0725,16.9086,16.9716,509738.74799537,0
+GEL.US,D,20200117,000000,17.0347,17.0415,16.703,16.9163,312499.25053236,0
+GEL.US,D,20200121,000000,16.9541,16.9541,16.349,16.3946,871429.55703403,0
+GEL.US,D,20200122,000000,16.4266,16.4595,16.1259,16.1977,925646.57522634,0
+GEL.US,D,20200123,000000,16.1045,16.1356,15.6798,15.8679,643775.40839788,0
+GEL.US,D,20200124,000000,15.9155,15.9862,15.5925,15.671,624675.77458098,0
+GEL.US,D,20200127,000000,15.4751,15.5207,15.3238,15.3238,448823.86642179,0
+GEL.US,D,20200128,000000,15.4402,15.5372,15.1812,15.2288,859980.49992417,0
+GEL.US,D,20200129,000000,15.3315,15.4325,15.1338,15.1667,587709.67268054,0
+GEL.US,D,20200130,000000,14.9708,15.1852,14.6458,14.7593,1521852.3061368,0
+GEL.US,D,20200131,000000,14.6381,14.8573,14.4345,14.4994,869646.82831078,0
+GEL.US,D,20200203,000000,14.5237,14.6954,14.4267,14.4509,1082325.6432416,0
+GEL.US,D,20200204,000000,14.6458,15.157,14.5954,14.7593,719299.59204184,0
+GEL.US,D,20200205,000000,14.9301,15.5304,14.9301,15.1735,978899.53826755,0
+GEL.US,D,20200206,000000,15.1735,15.1987,14.6217,14.7448,1200785.8531976,0
+GEL.US,D,20200207,000000,14.5974,14.7448,14.4034,14.4121,1061781.4733106,0
+GEL.US,D,20200210,000000,14.4034,14.7109,14.2918,14.4927,577916.52206551,0
+GEL.US,D,20200211,000000,14.6381,14.9058,14.6139,14.7264,520050.52934944,0
+GEL.US,D,20200212,000000,14.9387,15.3936,14.7516,15.1492,636890.92043657,0
+GEL.US,D,20200213,000000,15.1405,15.3442,14.9785,15.2142,721520.52765195,0
+GEL.US,D,20200214,000000,15.2521,15.3054,14.9708,14.9873,414683.94117284,0
+GEL.US,D,20200218,000000,14.9465,14.9465,14.3627,14.3627,868450.78127841,0
+GEL.US,D,20200219,000000,14.2317,14.3704,12.455,12.5859,5334209.947738,0
+GEL.US,D,20200220,000000,12.3415,12.5703,11.9613,12.3899,3307208.208555,0
+GEL.US,D,20200221,000000,12.2513,12.2513,11.8023,11.8555,1482269.3358156,0
+GEL.US,D,20200224,000000,11.5462,11.6277,10.6957,10.7024,2415795.3864051,0
+GEL.US,D,20200225,000000,10.8091,10.8974,9.33879,9.72092,5354471.6031113,0
+GEL.US,D,20200226,000000,9.68018,9.71219,8.76241,8.76241,2792688.3656552,0
+GEL.US,D,20200227,000000,8.48736,8.97364,7.05128,8.42315,7474228.8518046,0
+GEL.US,D,20200228,000000,8.10581,8.21968,7.49752,8.05771,7682396.7134884,0
+GEL.US,D,20200302,000000,8.12288,8.87782,7.7167,8.54448,2402388.3178173,0
+GEL.US,D,20200303,000000,8.5278,9.00759,8.34546,8.45467,3021262.2332163,0
+GEL.US,D,20200304,000000,8.73109,8.84436,7.91941,8.00843,2888243.2438663,0
+GEL.US,D,20200305,000000,7.81398,7.94365,7.41644,7.56259,2226146.6632976,0
+GEL.US,D,20200306,000000,7.34341,7.35165,6.7836,6.94595,2307882.0429096,0
+GEL.US,D,20200309,000000,5.31494,5.58262,4.16265,4.16265,3531465.9960492,0
+GEL.US,D,20200310,000000,5.1038,5.63936,3.61903,4.5277,6058021.5241019,0
+GEL.US,D,20200311,000000,4.27622,4.85241,4.10581,4.69005,4833227.0888796,0
+GEL.US,D,20200312,000000,4.18699,4.64137,3.6717,3.7651,3225115.0459082,0
+GEL.US,D,20200313,000000,4.29231,5.06326,3.67578,5.06326,4625168.5211487,0
+GEL.US,D,20200316,000000,4.14635,4.75494,3.92726,4.40608,2597516.1736232,0
+GEL.US,D,20200317,000000,4.50335,4.60878,3.71622,3.80554,1956896.8858857,0
+GEL.US,D,20200318,000000,3.61089,3.72446,2.09364,2.49924,2829695.7105568,0
+GEL.US,D,20200319,000000,2.73443,3.68382,2.4006,2.87234,3269163.6021754,0
+GEL.US,D,20200320,000000,3.22129,4.62527,2.83994,3.41604,9320319.1976665,0
+GEL.US,D,20200323,000000,3.66773,3.66773,2.48284,2.62891,3390161.287775,0
+GEL.US,D,20200324,000000,2.88874,3.00231,2.59661,2.71018,2456362.002303,0
+GEL.US,D,20200325,000000,2.83994,3.4079,2.46665,2.92937,3427637.7718142,0
+GEL.US,D,20200326,000000,3.08339,3.19706,2.64529,2.77517,3342866.90732,0
+GEL.US,D,20200327,000000,2.72657,2.77517,2.51466,2.52348,2730425.8690202,0
+GEL.US,D,20200330,000000,2.51543,2.56422,2.272,2.43435,2370401.2772266,0
+GEL.US,D,20200331,000000,2.51543,3.28638,2.49109,3.18085,4042670.9327343,0
+GEL.US,D,20200401,000000,3.05924,3.05924,2.67759,2.93732,1890963.7621513,0
+GEL.US,D,20200402,000000,3.12402,3.81369,2.98776,3.46484,2365252.0885373,0
+GEL.US,D,20200403,000000,3.52961,3.61089,2.8318,3.09153,3575567.1371427,0
+GEL.US,D,20200406,000000,3.22129,3.44844,3.05924,3.33506,1347807.8725015,0
+GEL.US,D,20200407,000000,3.44059,4.03317,3.44059,3.48917,4216431.8207369,0
+GEL.US,D,20200408,000000,3.57025,4.09767,3.50546,3.9517,2549208.2464158,0
+GEL.US,D,20200409,000000,4.18699,4.70626,3.57025,4.04898,4335755.0404912,0
+GEL.US,D,20200413,000000,4.3412,4.43857,3.9517,4.15459,1975964.5563767,0
+GEL.US,D,20200414,000000,4.30066,4.47911,4.15459,4.46291,2934213.7239854,0
+GEL.US,D,20200415,000000,4.22753,4.31676,3.90302,4.14635,1918469.7506707,0
+GEL.US,D,20200416,000000,4.07332,4.1382,3.89487,3.99214,1075899.9836677,0
+GEL.US,D,20200417,000000,4.09767,4.22753,3.90302,4.18699,5316629.0874372,0
+GEL.US,D,20200420,000000,3.93541,4.32471,3.66773,3.81369,2031592.0852072,0
+GEL.US,D,20200421,000000,3.66773,3.8745,3.47278,3.52961,2170042.7778042,0
+GEL.US,D,20200422,000000,3.71622,3.79749,3.50546,3.63514,1772442.7187687,0
+GEL.US,D,20200423,000000,3.80554,4.17884,3.65967,4.1382,2612456.4507775,0
+GEL.US,D,20200424,000000,4.30066,4.45477,3.75676,4.03268,3547770.3854655,0
+GEL.US,D,20200427,000000,3.86238,4.11386,3.79749,4.07332,2542974.3667971,0
+GEL.US,D,20200428,000000,4.1382,4.33295,3.91911,4.16265,1875048.0880206,0
+GEL.US,D,20200429,000000,4.38174,4.9172,4.33295,4.90915,3684906.4574019,0
+GEL.US,D,20200430,000000,5.05046,5.47506,4.66785,4.97568,2633164.5616379,0
+GEL.US,D,20200501,000000,4.68453,4.80091,4.46815,4.65961,2087364.9956166,0
+GEL.US,D,20200504,000000,4.53469,4.53469,3.99389,4.23519,2972735.718103,0
+GEL.US,D,20200505,000000,4.40152,4.49308,4.04393,4.16847,1713093.0090875,0
+GEL.US,D,20200506,000000,4.29339,4.39338,3.96896,4.34323,2330577.0353488,0
+GEL.US,D,20200507,000000,4.36835,5.05046,4.31007,4.96734,2481201.6308003,0
+GEL.US,D,20200508,000000,5.03387,5.40834,5.03387,5.35014,3676374.311546,0
+GEL.US,D,20200511,000000,5.25869,5.28322,4.89247,5.16713,891878.86806246,0
+GEL.US,D,20200512,000000,5.09217,5.36664,5.0008,5.01739,727977.11947669,0
+GEL.US,D,20200513,000000,5.01739,5.13386,4.5763,5.12542,1743059.1426235,0
+GEL.US,D,20200514,000000,4.90091,5.2003,4.66785,4.98392,1148185.560649,0
+GEL.US,D,20200515,000000,5.08391,5.33356,4.88403,5.33356,1206543.3761534,0
+GEL.US,D,20200518,000000,5.82431,6.12952,5.75797,5.82431,1816261.3453046,0
+GEL.US,D,20200519,000000,5.91576,6.38179,5.7411,5.7411,2920338.5473349,0
+GEL.US,D,20200520,000000,5.96591,6.19043,5.84934,5.94923,2679026.7788791,0
+GEL.US,D,20200521,000000,6.03244,6.20091,5.86601,6.09054,1322116.5760312,0
+GEL.US,D,20200522,000000,6.05727,6.31525,5.93264,6.2654,1155586.6171993,0
+GEL.US,D,20200526,000000,6.65655,6.91433,6.61495,6.78951,1270254.5332027,0
+GEL.US,D,20200527,000000,7.03082,7.30538,6.72298,7.19724,1587831.8282475,0
+GEL.US,D,20200528,000000,7.19724,7.19724,6.82288,7.01433,896885.76839796,0
+GEL.US,D,20200529,000000,6.97272,6.97272,6.51504,6.67303,2695779.6859325,0
+GEL.US,D,20200601,000000,6.72298,6.84781,6.62309,6.68981,782062.16006542,0
+GEL.US,D,20200602,000000,6.76459,7.18076,6.72308,6.93111,879750.33250922,0
+GEL.US,D,20200603,000000,7.03082,7.6299,7.03082,7.46367,1291692.6451829,0
+GEL.US,D,20200604,000000,7.48859,7.97944,7.37221,7.96285,972497.59341929,0
+GEL.US,D,20200605,000000,8.50403,8.93563,8.20435,8.86957,1477891.3912471,0
+GEL.US,D,20200608,000000,10.0506,10.0506,9.01806,9.26217,1843474.5085161,0
+GEL.US,D,20200609,000000,8.97743,8.97743,8.1127,8.52877,1782398.7792381,0
+GEL.US,D,20200610,000000,8.43721,8.53652,7.63844,8.39589,2200975.0286413,0
+GEL.US,D,20200611,000000,7.55502,7.75482,6.64811,7.00599,2395248.1232491,0
+GEL.US,D,20200612,000000,7.58005,7.80476,6.88942,7.0475,1779518.9866852,0
+GEL.US,D,20200615,000000,6.65655,7.84628,6.28198,7.60498,2539109.8975925,0
+GEL.US,D,20200616,000000,8.27922,8.32093,7.30538,7.63844,3287615.7208747,0
+GEL.US,D,20200617,000000,7.54688,7.84414,7.37221,7.60498,1299952.5872314,0
+GEL.US,D,20200618,000000,7.42196,7.96984,7.42196,7.59663,1608189.3735984,0
+GEL.US,D,20200619,000000,7.8713,7.96285,7.0893,7.19724,2518793.5952426,0
+GEL.US,D,20200622,000000,7.26378,7.48442,6.96438,7.27212,1855033.8906539,0
+GEL.US,D,20200623,000000,7.47191,7.47191,7.09735,7.16397,689504.61696048,0
+GEL.US,D,20200624,000000,6.88942,6.9476,6.24873,6.41515,1737675.8999028,0
+GEL.US,D,20200625,000000,6.08229,6.47334,5.95747,5.99064,1234666.9786145,0
+GEL.US,D,20200626,000000,5.99064,6.04893,5.54984,5.74943,1210381.0374073,0
+GEL.US,D,20200629,000000,5.84099,6.05727,5.67466,5.99908,1670177.604276,0
+GEL.US,D,20200630,000000,5.9243,6.04078,5.76611,6.00751,694366.13571705,0
+GEL.US,D,20200701,000000,6.03244,6.21546,5.7411,5.84934,899864.54415358,0
+GEL.US,D,20200702,000000,6.14058,6.14058,5.5415,5.54984,1417134.2641528,0
+GEL.US,D,20200706,000000,5.70783,5.86601,5.25025,5.4417,3354127.2776998,0
+GEL.US,D,20200707,000000,5.33356,5.47506,5.16713,5.30854,1093740.6748756,0
+GEL.US,D,20200708,000000,5.30854,5.40591,5.15045,5.25025,1175889.5155738,0
+GEL.US,D,20200709,000000,5.2003,5.26693,4.92602,5.02543,514530.15365004,0
+GEL.US,D,20200710,000000,5.00904,5.39175,5.0008,5.38331,895056.64129846,0
+GEL.US,D,20200713,000000,5.39175,5.47506,5.05046,5.22532,2551546.7245791,0
+GEL.US,D,20200714,000000,5.09217,5.31678,5.04231,5.2003,1156244.4430671,0
+GEL.US,D,20200715,000000,5.40834,5.52481,5.20873,5.4417,1281330.3411524,0
+GEL.US,D,20200716,000000,5.39175,5.64954,5.25025,5.42492,525278.07974092,0
+GEL.US,D,20200717,000000,5.4417,5.69959,5.20873,5.22532,688705.53381386,0
+GEL.US,D,20200720,000000,5.20873,5.51647,5.18362,5.45004,973798.81010451,0
+GEL.US,D,20200721,000000,5.53325,6.15736,5.53325,6.13215,1226591.598996,0
+GEL.US,D,20200722,000000,6.00751,6.13389,5.85748,6.03244,672655.81992949,0
+GEL.US,D,20200723,000000,6.11575,6.1655,5.7121,5.7828,1165008.5808043,0
+GEL.US,D,20200724,000000,5.7411,5.89103,5.55808,5.57467,751782.57972095,0
+GEL.US,D,20200727,000000,5.64954,5.74536,5.45984,5.66632,1049556.0167048,0
+GEL.US,D,20200728,000000,5.65798,5.80782,5.60804,5.64149,663729.80341292,0
+GEL.US,D,20200729,000000,5.69125,5.94923,5.49164,5.93264,1007808.8198999,0
+GEL.US,D,20200730,000000,5.72014,6.00907,5.58417,5.95795,929301.73620026,0
+GEL.US,D,20200731,000000,6.09412,6.0982,5.5416,5.66913,1197425.5796817,0
+GEL.US,D,20200803,000000,5.69464,5.88153,5.52462,5.55847,1296530.4492138,0
+GEL.US,D,20200804,000000,5.52462,5.75399,5.49921,5.63518,795327.97137444,0
+GEL.US,D,20200805,000000,5.52462,5.53723,4.93814,5.04008,3347187.111687,0
+GEL.US,D,20200806,000000,4.9976,5.26092,4.93814,5.10806,1243744.5631602,0
+GEL.US,D,20200807,000000,5.08265,5.38002,5.01476,5.29506,1394880.5718255,0
+GEL.US,D,20200810,000000,5.27808,5.7796,5.27808,5.49921,2557558.9230668,0
+GEL.US,D,20200811,000000,5.64352,5.78794,5.48214,5.5416,1327244.112145,0
+GEL.US,D,20200812,000000,5.72848,5.86437,5.52462,5.60958,1526505.5477377,0
+GEL.US,D,20200813,000000,5.60115,5.64352,5.35461,5.49921,1335756.6675754,0
+GEL.US,D,20200814,000000,5.5416,5.55498,5.32901,5.5416,761868.55564391,0
+GEL.US,D,20200817,000000,5.52462,5.60958,5.24413,5.26092,1118250.3593639,0
+GEL.US,D,20200818,000000,5.28672,5.32901,5.01476,5.13367,1531217.5606153,0
+GEL.US,D,20200819,000000,5.09109,5.20166,5.01476,5.07412,2007124.674795,0
+GEL.US,D,20200820,000000,5.01476,5.06569,4.7851,4.90411,2070025.4068724,0
+GEL.US,D,20200821,000000,4.81915,4.90411,4.53013,4.59821,2817987.8536149,0
+GEL.US,D,20200824,000000,4.62363,4.68326,4.44517,4.47077,2736805.1302178,0
+GEL.US,D,20200825,000000,4.51315,4.64932,4.36011,4.50462,1740119.5477189,0
+GEL.US,D,20200826,000000,4.55573,4.58968,4.30075,4.39406,2483904.0784484,0
+GEL.US,D,20200827,000000,4.39406,4.57047,4.31762,4.52169,1229570.3747516,0
+GEL.US,D,20200828,000000,4.5727,4.74243,4.44517,4.70014,2424340.9362364,0
+GEL.US,D,20200831,000000,4.74243,4.76677,4.53013,4.5471,1812468.0202769,0
+GEL.US,D,20200901,000000,4.47921,4.58114,4.41966,4.48764,2219329.1952131,0
+GEL.US,D,20200902,000000,4.48764,4.76386,4.46214,4.72565,2141461.3780307,0
+GEL.US,D,20200903,000000,4.6663,4.73428,4.49608,4.55573,1266496.264726,0
+GEL.US,D,20200904,000000,4.58968,4.59452,4.20726,4.46214,1383413.9864402,0
+GEL.US,D,20200908,000000,4.37708,4.41966,4.13074,4.15615,1524252.6488018,0
+GEL.US,D,20200909,000000,4.20726,4.32616,4.13074,4.29212,1104917.5281781,0
+GEL.US,D,20200910,000000,4.30075,4.3348,4.16478,4.23267,1179435.3825948,0
+GEL.US,D,20200911,000000,4.22414,4.3221,3.95646,4.02017,1580278.172593,0
+GEL.US,D,20200914,000000,4.07972,4.29212,4.07972,4.24964,1357423.6782118,0
+GEL.US,D,20200915,000000,4.3091,4.41966,4.1222,4.13908,1588426.7585386,0
+GEL.US,D,20200916,000000,4.15615,4.38998,4.13908,4.19882,1092528.1306428,0
+GEL.US,D,20200917,000000,4.16478,4.37708,4.07972,4.15615,1163485.6829881,0
+GEL.US,D,20200918,000000,4.14771,4.2413,4.04994,4.22414,3553623.7983989,0
+GEL.US,D,20200921,000000,4.09669,4.19019,4.00329,4.13074,1108162.3212909,0
+GEL.US,D,20200922,000000,4.19882,4.36874,4.15615,4.25818,1007060.2594297,0
+GEL.US,D,20200923,000000,4.30075,4.41966,3.9777,3.98623,1419193.3209835,0
+GEL.US,D,20200924,000000,4.00329,4.1222,3.77373,3.99467,1108547.9433513,0
+GEL.US,D,20200925,000000,3.94365,4.01601,3.79924,3.8842,1292421.6152276,0
+GEL.US,D,20200928,000000,3.95228,4.00329,3.71418,3.91824,988861.78518717,0
+GEL.US,D,20200929,000000,3.86722,4.00329,3.78226,3.86722,1464644.1392886,0
+GEL.US,D,20200930,000000,3.85006,4.01203,3.75657,3.82465,1882032.5902596,0
+GEL.US,D,20201001,000000,3.82465,3.96916,3.70584,3.92667,903499.08362694,0
+GEL.US,D,20201002,000000,3.81631,4.07972,3.6717,4.00329,619084.25470465,0
+GEL.US,D,20201005,000000,4.07119,4.2413,4.03724,4.2413,794855.73901166,0
+GEL.US,D,20201006,000000,4.2413,4.40278,4.02017,4.1222,668486.15251665,0
+GEL.US,D,20201007,000000,4.19882,4.2413,3.99467,4.04578,830440.20037471,0
+GEL.US,D,20201008,000000,4.10523,4.24964,4.01163,4.2413,935373.73703959,0
+GEL.US,D,20201009,000000,4.27515,4.29212,4.11367,4.14771,846376.496006,0
+GEL.US,D,20201012,000000,4.16478,4.17322,4.02017,4.1222,517369.73427689,0
+GEL.US,D,20201013,000000,4.07972,4.16885,3.94365,3.96916,1106667.2625004,0
+GEL.US,D,20201014,000000,4.02861,4.15615,3.99467,4.02861,624585.03997852,0
+GEL.US,D,20201015,000000,4.02861,4.07972,3.94365,4.01163,655461.61276416,0
+GEL.US,D,20201016,000000,4.01163,4.17322,3.9649,4.00329,597848.23342993,0
+GEL.US,D,20201019,000000,3.9777,4.07972,3.86722,3.8842,742822.53772846,0
+GEL.US,D,20201020,000000,3.92667,4.04578,3.8842,3.96072,778365.75609039,0
+GEL.US,D,20201021,000000,4.06266,4.16478,3.96072,4.08825,706918.44310676,0
+GEL.US,D,20201022,000000,4.1222,4.28369,4.10523,4.24964,1092288.9212363,0
+GEL.US,D,20201023,000000,4.29212,4.3348,4.08825,4.17322,914212.9842419,0
+GEL.US,D,20201026,000000,4.06266,4.15615,3.96916,4.06266,784463.53380541,0
+GEL.US,D,20201027,000000,4.07972,4.10523,3.93511,4.02861,669671.88879874,0
+GEL.US,D,20201028,000000,3.9098,4.03724,3.7907,3.7907,1160322.3448025,0
+GEL.US,D,20201029,000000,3.7556,3.88749,3.61477,3.86112,1445869.2941054,0
+GEL.US,D,20201030,000000,3.82591,3.86112,3.60604,3.69411,578414.53130398,0
+GEL.US,D,20201102,000000,3.7556,3.86112,3.51808,3.7907,1272946.6701005,0
+GEL.US,D,20201103,000000,3.77306,3.90505,3.54446,3.59721,1346747.9273729,0
+GEL.US,D,20201104,000000,3.50934,3.68082,3.32459,3.51808,1214754.8576756,0
+GEL.US,D,20201105,000000,3.73784,4.03705,3.48336,4.01067,1706089.9474979,0
+GEL.US,D,20201106,000000,4.00184,4.00184,3.74677,3.74677,1036099.4565156,0
+GEL.US,D,20201109,000000,3.97556,4.69665,3.95791,4.47679,2523789.1537528,0
+GEL.US,D,20201110,000000,4.57348,4.93388,4.36244,4.83728,1075754.6020888,0
+GEL.US,D,20201111,000000,4.89887,4.92534,4.52071,4.57348,892530.5074801,0
+GEL.US,D,20201112,000000,4.50307,4.67454,4.4153,4.5471,1075209.163399,0
+GEL.US,D,20201113,000000,4.65272,4.93398,4.58706,4.66144,1196791.4685395,0
+GEL.US,D,20201116,000000,4.91642,5.14521,4.83728,5.02204,1130977.9495083,0
+GEL.US,D,20201117,000000,5.02204,5.28594,4.88151,5.26819,809323.78380322,0
+GEL.US,D,20201118,000000,5.32987,5.61133,5.19797,5.19797,1681009.0474442,0
+GEL.US,D,20201119,000000,5.43549,5.48816,5.06597,5.35625,1428028.6028976,0
+GEL.US,D,20201120,000000,5.35625,5.43549,5.21562,5.21562,513353.6970432,0
+GEL.US,D,20201123,000000,5.27712,5.80492,5.23308,5.71695,1935162.8553725,0
+GEL.US,D,20201124,000000,5.95447,6.21817,5.8664,5.98957,1431692.0124718,0
+GEL.US,D,20201125,000000,5.99821,6.34561,5.8664,6.25327,1341188.3708224,0
+GEL.US,D,20201127,000000,6.25327,6.44686,5.93671,6.13894,639237.64720008,0
+GEL.US,D,20201130,000000,6.01595,6.13894,5.55847,5.65527,1440634.5261888,0
+GEL.US,D,20201201,000000,5.79599,5.83023,5.36508,5.41775,971856.26475194,0
+GEL.US,D,20201202,000000,5.29467,5.82236,5.28594,5.67281,1208926.1905429,0
+GEL.US,D,20201203,000000,5.75205,6.17424,5.62898,6.06862,1354489.2386824,0
+GEL.US,D,20201204,000000,6.24465,6.78108,6.16541,6.60515,1325366.5245192,0
+GEL.US,D,20201207,000000,6.61407,6.64927,6.26657,6.43804,996959.84845633,0
+GEL.US,D,20201208,000000,6.37645,6.86031,6.37636,6.68438,1399960.678488,0
+GEL.US,D,20201209,000000,6.83375,7.00104,6.10382,6.29741,3208585.8821359,0
+GEL.US,D,20201210,000000,6.28849,6.7899,6.15668,6.66664,1131950.2532597,0
+GEL.US,D,20201211,000000,6.55239,6.55239,6.16541,6.24465,943356.31990563,0
+GEL.US,D,20201214,000000,6.37645,6.4555,5.8664,5.91907,1079053.0111031,0
+GEL.US,D,20201215,000000,6.01595,6.082,5.76088,6.05106,1019690.9285215,0
+GEL.US,D,20201216,000000,6.14766,6.14766,5.80492,5.84002,976163.06514349,0
+GEL.US,D,20201217,000000,5.87513,5.94603,5.37381,5.77844,1633368.2257798,0
+GEL.US,D,20201218,000000,5.77844,6.15668,5.74323,6.08618,2085816.3209247,0
+GEL.US,D,20201221,000000,5.82236,6.09519,5.67281,5.78716,973206.97303849,0
+GEL.US,D,20201222,000000,5.77844,5.92789,5.64557,5.76971,581101.5128267,0
+GEL.US,D,20201223,000000,5.80492,5.96299,5.76971,5.79599,585228.90616341,0
+GEL.US,D,20201224,000000,5.77844,5.92789,5.69919,5.76078,296277.34711833,0
+GEL.US,D,20201228,000000,5.8664,5.8664,5.26819,5.32124,1301473.4228976,0
+GEL.US,D,20201229,000000,5.32987,5.57622,5.255,5.54102,1554104.3330097,0
+GEL.US,D,20201230,000000,5.51464,5.57622,5.28594,5.43549,889221.78771555,0
+GEL.US,D,20201231,000000,5.36508,5.62006,5.32997,5.46187,699925.69226751,0
+GEL.US,D,20210104,000000,5.63771,5.63771,5.31222,5.38263,871546.06851218,0
+GEL.US,D,20210105,000000,5.40891,5.78716,5.36062,5.53209,875067.18973247,0
+GEL.US,D,20210106,000000,5.68174,5.86398,5.46187,5.80492,1122434.4618271,0
+GEL.US,D,20210107,000000,5.8664,6.15668,5.8312,6.03341,1564620.2672193,0
+GEL.US,D,20210108,000000,6.18296,6.18296,5.71695,5.96299,1033150.5819358,0
+GEL.US,D,20210111,000000,5.74323,5.96299,5.71695,5.81364,597723.47335155,0
+GEL.US,D,20210112,000000,5.88396,6.03341,5.85748,5.92789,1222576.5928373,0
+GEL.US,D,20210113,000000,5.95447,5.99821,5.72567,5.84002,810904.421821,0
+GEL.US,D,20210114,000000,5.89268,6.04233,5.75205,5.97193,826996.40978151,0
+GEL.US,D,20210115,000000,5.89268,5.91092,5.64653,5.7345,743012.25553359,0
+GEL.US,D,20210119,000000,5.79599,6.01595,5.69919,5.80492,890913.78183634,0
+GEL.US,D,20210120,000000,5.91034,5.91965,5.59368,5.68174,1152906.8532018,0
+GEL.US,D,20210121,000000,5.68174,5.7345,5.32987,5.34743,1664838.6977815,0
+GEL.US,D,20210122,000000,5.32124,5.32124,5.13649,5.26819,1356256.5012802,0
+GEL.US,D,20210125,000000,5.27712,5.39146,5.10119,5.23308,1639522.7126214,0
+GEL.US,D,20210126,000000,5.28594,5.44073,5.16267,5.22426,1702340.9586965,0
+GEL.US,D,20210127,000000,5.21562,5.26819,5.0395,5.11873,1832087.3159079,0
+GEL.US,D,20210128,000000,5.21815,5.49795,5.19099,5.48893,1304849.1625389,0
+GEL.US,D,20210129,000000,5.36256,5.74168,5.32658,5.62442,1630277.0628462,0
+GEL.US,D,20210201,000000,5.76884,5.76884,5.51599,5.58825,1989396.3707652,0
+GEL.US,D,20210202,000000,5.61531,5.76884,5.35344,5.42579,961666.15025116,0
+GEL.US,D,20210203,000000,5.47981,5.66952,5.46876,5.58825,1176490.6323151,0
+GEL.US,D,20210204,000000,5.64236,5.91325,5.5766,5.75972,671797.96550628,0
+GEL.US,D,20210205,000000,5.7958,6.21118,5.7958,6.04864,1602495.7772943,0
+GEL.US,D,20210208,000000,6.13894,6.20216,5.98541,6.00354,1348019.2428823,0
+GEL.US,D,20210209,000000,6.10295,6.13001,5.7958,5.83207,790006.59315543,0
+GEL.US,D,20210210,000000,5.83207,6.0757,5.82286,6.06677,905884.99124152,0
+GEL.US,D,20210211,000000,6.0757,6.35386,5.91325,6.24717,998055.88121099,0
+GEL.US,D,20210212,000000,6.28334,6.56324,6.14087,6.18412,1005802.3478956,0
+GEL.US,D,20210216,000000,6.36462,6.61736,6.32845,6.48187,830128.81571628,0
+GEL.US,D,20210217,000000,6.42785,6.7257,6.32845,6.41883,1289933.6311853,0
+GEL.US,D,20210218,000000,6.1209,6.65344,5.95835,6.27432,1385901.9704825,0
+GEL.US,D,20210219,000000,6.39167,6.70766,6.31962,6.65344,903967.19168961,0
+GEL.US,D,20210222,000000,6.59942,7.1184,6.59942,6.86119,1816763.4788432,0
+GEL.US,D,20210223,000000,6.88825,6.95148,6.38265,6.88825,1363951.4142134,0
+GEL.US,D,20210224,000000,6.96942,7.62845,6.95148,7.17697,2122127.6901824,0
+GEL.US,D,20210225,000000,7.43894,7.72776,7.01472,7.466,1677207.4738163,0
+GEL.US,D,20210226,000000,7.27639,7.64659,7.02364,7.12305,2752316.6229376,0
+GEL.US,D,20210301,000000,7.2855,7.88129,7.27639,7.79118,3142258.8877409,0
+GEL.US,D,20210302,000000,7.71874,8.10697,7.52031,8.08001,1734711.5591976,0
+GEL.US,D,20210303,000000,8.08001,8.54487,7.80002,7.8904,1974988.1283253,0
+GEL.US,D,20210304,000000,7.93541,8.34178,7.71874,8.05285,1572667.8078121,0
+GEL.US,D,20210305,000000,8.32364,8.47707,7.8904,8.12501,1330701.3067136,0
+GEL.US,D,20210308,000000,8.17932,8.46815,8.10251,8.16119,1532359.9917462,0
+GEL.US,D,20210309,000000,8.06178,8.17932,7.80002,7.81816,1116160.3702823,0
+GEL.US,D,20210310,000000,7.88129,8.15217,7.86325,8.11609,887575.16089599,0
+GEL.US,D,20210311,000000,8.13403,8.37795,8.06178,8.32364,1139197.6796308,0
+GEL.US,D,20210312,000000,8.39589,8.66678,8.36816,8.6305,762673.82524071,0
+GEL.US,D,20210315,000000,8.5856,8.67842,8.32374,8.62158,663729.80341292,0
+GEL.US,D,20210316,000000,8.45913,8.69374,8.38688,8.63962,1141728.9688243,0
+GEL.US,D,20210317,000000,8.71188,9.38923,8.66678,9.24472,2232907.4222555,0
+GEL.US,D,20210318,000000,9.17169,9.28933,8.44099,8.49511,1130429.4175935,0
+GEL.US,D,20210319,000000,8.48629,8.66678,8.20629,8.34178,1941467.8791681,0
+GEL.US,D,20210322,000000,8.49511,8.49511,7.9581,8.13403,802760.99125061,0
+GEL.US,D,20210323,000000,7.95354,8.03473,7.54271,7.58335,998386.85629495,0
+GEL.US,D,20210324,000000,7.76394,7.97149,7.53825,7.56521,640230.57245195,0
+GEL.US,D,20210325,000000,7.51119,7.94452,7.34874,7.91746,694688.86220079,0
+GEL.US,D,20210326,000000,7.95354,8.18825,7.90835,8.14315,586890.99910839,0
+GEL.US,D,20210329,000000,7.97149,8.32364,7.83164,8.16119,553667.69955925,0
+GEL.US,D,20210330,000000,8.19727,8.2605,8.00767,8.0708,231324.77573548,0
+GEL.US,D,20210331,000000,8.0708,8.6305,7.97149,8.43207,1258064.1331478,0
+GEL.US,D,20210401,000000,8.46815,8.61246,8.33266,8.48629,507052.79754768,0
+GEL.US,D,20210405,000000,8.45913,8.45913,8.10697,8.44099,619708.05509654,0
+GEL.US,D,20210406,000000,8.3508,8.62158,8.3508,8.59443,795874.44113923,0
+GEL.US,D,20210407,000000,8.5856,8.71188,8.48629,8.70286,816367.05731884,0
+GEL.US,D,20210408,000000,8.6757,8.86483,8.54952,8.80178,291090.00865295,0
+GEL.US,D,20210409,000000,8.80178,9.0105,8.34178,8.42295,880423.62450244,0
+GEL.US,D,20210412,000000,8.57639,8.721,8.31462,8.41393,809236.14242585,0
+GEL.US,D,20210413,000000,8.34178,8.44099,8.16119,8.3056,364771.66122204,0
+GEL.US,D,20210414,000000,8.45913,8.57639,8.27864,8.48629,655270.86388399,0
+GEL.US,D,20210415,000000,8.46815,8.61256,8.38688,8.61256,468356.55175042,0
+GEL.US,D,20210416,000000,8.62158,8.63516,8.34178,8.41393,475923.61138021,0
+GEL.US,D,20210419,000000,8.3508,8.59443,8.3056,8.37795,384196.08367273,0
+GEL.US,D,20210420,000000,8.32364,8.39589,7.99418,8.2154,778125.51560888,0
+GEL.US,D,20210421,000000,8.00767,8.51325,7.94452,8.48629,572509.56461917,0
+GEL.US,D,20210422,000000,8.52227,8.54943,8.3056,8.39589,425600.9635683,0
+GEL.US,D,20210423,000000,8.35972,8.52227,8.3508,8.45011,815212.25328758,0
+GEL.US,D,20210426,000000,8.45011,8.6305,8.45011,8.53139,289894.9926956,0
+GEL.US,D,20210427,000000,8.48629,8.70286,8.45011,8.55835,551493.16232539,0
+GEL.US,D,20210428,000000,8.5856,8.78433,8.5856,8.71188,527412.40504868,0
+GEL.US,D,20210429,000000,8.74863,8.91322,8.634,8.87695,530674.72643697,0
+GEL.US,D,20210430,000000,8.77618,8.90488,8.42751,8.42751,724921.01309398,0
+GEL.US,D,20210503,000000,8.54681,8.68434,8.34498,8.59277,761056.06852192,0
+GEL.US,D,20210504,000000,8.51014,8.63846,8.40919,8.51014,458262.32722723,0
+GEL.US,D,20210505,000000,8.46427,8.94115,8.46427,8.60171,715856.83252367,0
+GEL.US,D,20210506,000000,8.666,8.721,8.35603,8.58347,667752.02709678,0
+GEL.US,D,20210507,000000,8.57425,8.89567,8.55602,8.60171,529465.27542924,0
+GEL.US,D,20210510,000000,8.62934,9.36304,8.61101,8.82186,1733826.8968236,0
+GEL.US,D,20210511,000000,8.62023,9.20806,8.60171,9.06045,593466.16456134,0
+GEL.US,D,20210512,000000,9.10564,9.33588,8.71188,8.73942,707724.74377858,0
+GEL.US,D,20210513,000000,8.95977,9.12485,8.50094,8.721,686074.23034264,0
+GEL.US,D,20210514,000000,8.81274,9.03591,8.54681,8.73942,2043034.9558669,0
+GEL.US,D,20210517,000000,8.63846,8.84902,8.62023,8.84028,845616.59371044,0
+GEL.US,D,20210518,000000,8.84028,8.97743,8.73942,8.81274,584793.79250163,0
+GEL.US,D,20210519,000000,8.74863,8.74863,8.4826,8.56514,727637.89579251,0
+GEL.US,D,20210520,000000,8.53769,8.721,8.50094,8.68444,508478.77431127,0
+GEL.US,D,20210521,000000,8.71188,9.02368,8.68444,8.99634,472689.12901767,0
+GEL.US,D,20210524,000000,9.00574,9.02368,8.666,8.86774,627104.98734672,0
+GEL.US,D,20210525,000000,8.80353,8.89567,8.56737,8.62023,568308.96495549,0
+GEL.US,D,20210526,000000,8.62023,8.74388,8.56514,8.71188,535284.66288673,0
+GEL.US,D,20210527,000000,8.64777,8.79441,8.57425,8.63846,367255.52096426,0
+GEL.US,D,20210528,000000,8.71188,8.71188,8.46427,8.56514,1112829.9979422,0
+GEL.US,D,20210601,000000,8.721,9.16025,8.70266,9.09614,947522.89409339,0
+GEL.US,D,20210602,000000,9.16975,9.62879,8.92263,9.48137,1086249.9147978,0
+GEL.US,D,20210603,000000,9.39117,9.76651,9.31746,9.58224,632818.17407634,0
+GEL.US,D,20210604,000000,9.55508,9.64721,9.34462,9.51919,527547.47587734,0
+GEL.US,D,20210607,000000,9.47263,10.3077,9.43675,10.2611,992043.68272328,0
+GEL.US,D,20210608,000000,10.3445,10.7654,10.1603,10.6752,1294067.2109721,0
+GEL.US,D,20210609,000000,10.7296,10.9313,10.684,10.7198,945612.31206668,0
+GEL.US,D,20210610,000000,10.9129,11.3435,10.684,11.3348,1112002.0446948,0
+GEL.US,D,20210611,000000,11.5268,11.7199,11.2795,11.4541,1373696.1043022,0
+GEL.US,D,20210614,000000,11.4812,11.6917,11.2058,11.2155,1852151.0048759,0
+GEL.US,D,20210615,000000,11.3532,11.3532,10.4261,10.94,1667724.6767846,0
+GEL.US,D,20210616,000000,11.0137,11.0234,10.5637,10.8207,885648.08166883,0
+GEL.US,D,20210617,000000,10.8305,10.8305,9.89068,10.2611,1110865.800014,0
+GEL.US,D,20210618,000000,10.0876,10.1933,9.73935,9.89452,2468165.7492225,0
+GEL.US,D,20210621,000000,10.0876,10.3988,10.0051,10.2611,900986.35378394,0
+GEL.US,D,20210622,000000,10.134,10.3532,9.85864,10.2805,840713.83195275,0
+GEL.US,D,20210623,000000,10.3349,10.5637,10.2805,10.298,567477.918483,0
+GEL.US,D,20210624,000000,10.3251,10.4357,10.1981,10.4086,359096.62426845,0
+GEL.US,D,20210625,000000,10.4261,10.4261,10.0506,10.3077,766685.73817428,0
+GEL.US,D,20210628,000000,10.3445,10.3445,9.79367,10.1147,676499.66763352,0
+GEL.US,D,20210629,000000,10.234,10.234,10.0604,10.0701,204626.11896292,0
+GEL.US,D,20210630,000000,10.0701,10.7839,10.041,10.6461,390791.87062624,0
+GEL.US,D,20210701,000000,10.7296,10.9129,10.62,10.8576,595056.08225436,0
+GEL.US,D,20210702,000000,10.9313,10.9953,10.6015,10.9856,292417.00221386,0
+GEL.US,D,20210706,000000,10.9497,10.9497,10.3077,10.4629,554425.53970476,0
+GEL.US,D,20210707,000000,10.4542,10.5559,9.9867,10.2437,388355.4403353,0
+GEL.US,D,20210708,000000,9.93232,10.3077,9.7859,10.0051,391439.38574376,0
+GEL.US,D,20210709,000000,10.0778,10.4542,10.0778,10.362,349373.58675531,0
+GEL.US,D,20210712,000000,10.2156,10.4542,10.1884,10.3174,384894.12146662,0
+GEL.US,D,20210713,000000,10.1981,10.4038,10.0506,10.0506,494340.67352864,0
+GEL.US,D,20210714,000000,10.1603,10.2437,9.76651,9.89452,579819.88656702,0
+GEL.US,D,20210715,000000,9.74905,10.041,9.67534,9.80336,549215.51758875,0
+GEL.US,D,20210716,000000,9.95078,9.96143,9.40863,9.56478,881300.03827616,0
+GEL.US,D,20210719,000000,9.27963,9.27963,8.71188,8.80353,1171238.3361229,0
+GEL.US,D,20210720,000000,8.89567,9.17935,8.74863,9.07935,511184.31518449,0
+GEL.US,D,20210721,000000,9.24375,9.66564,8.98683,9.04154,924158.73396107,0
+GEL.US,D,20210722,000000,9.08877,9.17935,8.76687,9.05104,600999.19871521,0
+GEL.US,D,20210723,000000,9.03222,9.20806,8.666,9.20806,802946.58475563,0
+GEL.US,D,20210726,000000,9.12485,9.64721,9.12485,9.60163,355738.41290256,0
+GEL.US,D,20210727,000000,9.54634,9.60163,9.11525,9.12485,654720.26981909,0
+GEL.US,D,20210728,000000,9.20806,9.40863,9.07935,9.24375,845220.66089972,0
+GEL.US,D,20210729,000000,9.34655,9.6346,9.34655,9.58805,365239.76928471,0
+GEL.US,D,20210730,000000,9.44839,9.68213,9.2903,9.32716,207370.8406872,0
+GEL.US,D,20210802,000000,9.23405,9.55022,9.23405,9.3,584617.47867186,0
+GEL.US,D,20210803,000000,9.3,9.45809,9.16878,9.40184,817904.39018544,0
+GEL.US,D,20210804,000000,8.4246,8.75969,7.61467,8.27563,2711496.3625829,0
+GEL.US,D,20210805,000000,8.4246,8.54554,8.0708,8.20125,1133426.7526996,0
+GEL.US,D,20210806,000000,8.20125,8.20125,7.66123,7.76364,1583276.5387742,0
+GEL.US,D,20210809,000000,7.81951,8.08021,7.58674,7.59605,1711655.6904986,0
+GEL.US,D,20210810,000000,7.76364,7.84735,7.54029,7.78226,996115.39800848,0
+GEL.US,D,20210811,000000,7.8939,8.16391,7.8102,7.94055,427092.92913368,0
+GEL.US,D,20210812,000000,7.93124,8.14538,7.76364,8.06139,471648.77431452,0
+GEL.US,D,20210813,000000,8.02434,8.06139,7.76364,7.86597,609827.26310413,0
+GEL.US,D,20210816,000000,7.77296,7.93124,7.63329,7.69847,1114285.8758816,0
+GEL.US,D,20210817,000000,7.66123,7.77296,7.54029,7.68926,381035.8387122,0
+GEL.US,D,20210818,000000,7.62399,7.68402,7.37279,7.38191,880840.17881371,0
+GEL.US,D,20210819,000000,7.30752,7.34874,6.97243,7.14924,900762.61050289,0
+GEL.US,D,20210820,000000,7.03751,7.37279,7.03751,7.33545,522864.33310059,0
+GEL.US,D,20210823,000000,7.61467,7.68926,7.33545,7.36338,847970.53799914,0
+GEL.US,D,20210824,000000,7.52157,7.78226,7.47676,7.61467,792797.71325597,0
+GEL.US,D,20210825,000000,7.62399,8.15459,7.62399,7.94977,969691.00719334,0
+GEL.US,D,20210826,000000,7.97769,7.97769,7.40983,7.44708,914894.52483535,0
+GEL.US,D,20210827,000000,7.45648,7.8939,7.41925,7.69847,666903.45234881,0
+GEL.US,D,20210830,000000,7.72641,7.8102,7.39131,7.41925,708544.44842577,0
+GEL.US,D,20210831,000000,7.39131,7.68926,7.30752,7.34476,957695.48031869,0
+GEL.US,D,20210901,000000,7.42381,7.52157,7.27493,7.40983,400993.32695233,0
+GEL.US,D,20210902,000000,7.44708,7.88468,7.38191,7.69847,642150.43415391,0
+GEL.US,D,20210903,000000,7.76364,7.8939,7.5495,7.5495,313977.81212237,0
+GEL.US,D,20210907,000000,7.50295,7.76364,7.40983,7.42856,328585.0520427,0
+GEL.US,D,20210908,000000,7.49363,7.60536,7.31693,7.43777,413311.5803107,0
+GEL.US,D,20210909,000000,7.37279,7.55881,7.30752,7.43777,691005.86220111,0
+GEL.US,D,20210910,000000,7.54029,7.57743,7.40063,7.40063,531677.96243912,0
+GEL.US,D,20210913,000000,7.47502,7.8102,7.44708,7.77296,663785.48146443,0
+GEL.US,D,20210914,000000,7.78226,7.93124,7.62399,7.67054,639239.70935013,0
+GEL.US,D,20210915,000000,7.76364,7.87537,7.63329,7.74503,735470.9727795,0
+GEL.US,D,20210916,000000,7.72641,8.31288,7.66307,8.22918,1314350.5189211,0
+GEL.US,D,20210917,000000,8.16391,8.28495,7.88468,8.00562,2128035.7500923,0
+GEL.US,D,20210920,000000,7.71709,7.96848,7.54029,7.58674,2169392.1694616,0
+GEL.US,D,20210921,000000,7.61467,7.96848,7.57743,7.8939,856725.39606108,0
+GEL.US,D,20210922,000000,7.987,8.62934,7.97769,8.2477,1354208.7862748,0
+GEL.US,D,20210923,000000,8.26633,8.40589,8.10814,8.3314,887804.05955218,0
+GEL.US,D,20210924,000000,8.26633,8.37805,8.04287,8.12666,658566.17967318,0
+GEL.US,D,20210927,000000,8.18253,8.84349,8.18253,8.75969,1538867.1062473,0
+GEL.US,D,20210928,000000,8.77822,8.95512,8.59675,8.7691,1123318.093126,0
+GEL.US,D,20210929,000000,8.72235,9.05763,8.64806,8.99246,842409.95037365,0
+GEL.US,D,20210930,000000,8.98315,9.5415,8.94581,9.28061,4092536.8143088,0
+GEL.US,D,20211001,000000,9.27187,10.072,9.27187,9.42996,1699394.1462667,0
+GEL.US,D,20211004,000000,9.51337,9.96923,9.48525,9.96923,1543063.5816109,0
+GEL.US,D,20211005,000000,9.98857,10.5094,9.96923,10.2214,1603693.8864767,0
+GEL.US,D,20211006,000000,10.0352,10.2495,9.65304,9.85864,670777.20122865,0
+GEL.US,D,20211007,000000,9.85864,10.3144,9.78396,10.1933,1542940.8836825,0
+GEL.US,D,20211008,000000,10.2582,10.6306,10.2582,10.6122,2130173.1686252,0
+GEL.US,D,20211011,000000,10.7887,11.0583,10.7519,10.9002,1148354.6569536,0
+GEL.US,D,20211012,000000,10.9478,11.1427,10.6636,10.8169,1915911.6535265,0
+GEL.US,D,20211013,000000,10.7703,10.9002,10.3329,10.6122,1202271.6323128,0
+GEL.US,D,20211014,000000,10.5376,10.8828,10.3795,10.7984,998906.51810901,0
+GEL.US,D,20211015,000000,10.9575,11.0312,10.7441,10.7791,657899.07413012,0
+GEL.US,D,20211018,000000,10.7984,10.8916,10.2126,10.3891,1050956.2165927,0
+GEL.US,D,20211019,000000,10.4076,10.4542,9.92364,10.1001,1135580.6684329,0
+GEL.US,D,20211020,000000,9.99834,10.2495,9.93232,10.2495,975009.29218727,0
+GEL.US,D,20211021,000000,10.0817,10.3426,10.039,10.3329,835489.37478636,0
+GEL.US,D,20211022,000000,10.3426,10.4347,10.1467,10.2951,940993.09594167,0
+GEL.US,D,20211025,000000,10.3979,10.6394,10.2214,10.5647,1852429.3951334,0
+GEL.US,D,20211026,000000,10.5841,10.9934,10.5191,10.7238,2321960.3413406,0
+GEL.US,D,20211027,000000,10.7044,10.9381,10.4542,10.5288,1042550.8929652,0
+GEL.US,D,20211028,000000,10.4997,10.6792,10.3872,10.6035,2998024.8953124,0
+GEL.US,D,20211029,000000,10.7073,10.7461,9.92462,10.2835,1732465.8777868,0
+GEL.US,D,20211101,000000,10.2738,10.585,10.2738,10.4997,897403.36806197,0
+GEL.US,D,20211102,000000,10.5657,10.5754,10.0759,10.1884,1711291.7210137,0
+GEL.US,D,20211103,000000,10.0002,10.2543,9.96242,10.2175,1116372.7717381,0
+GEL.US,D,20211104,000000,10.3203,11.0001,10.2457,10.7073,1937998.3116992,0
+GEL.US,D,20211105,000000,10.6132,10.9808,10.5472,10.8488,365142.84823208,0
+GEL.US,D,20211108,000000,10.8779,11.6791,10.7926,11.6606,959089.49375642,0
+GEL.US,D,20211109,000000,11.6888,12.7178,11.6781,12.4249,2429355.0540971,0
+GEL.US,D,20211110,000000,12.2639,12.6131,11.9526,12.132,988633.917606,0
+GEL.US,D,20211111,000000,12.1136,12.3395,11.9807,12.227,457929.28999322,0
+GEL.US,D,20211112,000000,12.2542,12.4152,12.0466,12.293,313816.96441802,0
+GEL.US,D,20211115,000000,11.6413,12.0001,11.4434,11.8682,820794.49348866,0
+GEL.US,D,20211116,000000,12.0098,12.2639,11.6888,12.0195,769306.73089522,0
+GEL.US,D,20211117,000000,11.8488,12.293,11.5471,11.6694,518619.39721071,0
+GEL.US,D,20211118,000000,11.6694,11.873,11.4812,11.7363,488461.48371953,0
+GEL.US,D,20211119,000000,11.5423,11.745,11.1913,11.3493,704918.15755263,0
+GEL.US,D,20211122,000000,11.0292,11.3862,11.0099,11.2078,542692.93696223,0
+GEL.US,D,20211123,000000,11.1224,11.5666,11.0564,11.3396,397005.12874439,0
+GEL.US,D,20211124,000000,11.1515,11.3396,10.6229,10.8207,1038381.2255523,0
+GEL.US,D,20211126,000000,10.33,10.5657,9.7733,10.5472,515958.19256369,0
+GEL.US,D,20211129,000000,10.6704,10.7926,9.74614,9.94397,1557294.479146,0
+GEL.US,D,20211130,000000,9.66079,10.01,9.46294,9.51919,2674168.3533476,0
+GEL.US,D,20211201,000000,9.97111,10.2921,9.38729,9.52889,865462.72584754,0
+GEL.US,D,20211202,000000,9.71704,10.2921,9.52889,10.1127,667112.76057948,0
+GEL.US,D,20211203,000000,10.3203,10.585,9.99055,10.1418,410255.47392799,0
+GEL.US,D,20211206,000000,10.3116,10.4056,9.95374,9.96242,593099.1018514,0
+GEL.US,D,20211207,000000,10.1127,10.3775,10.0371,10.0565,685153.48034272,0
+GEL.US,D,20211208,000000,10.1127,10.4716,9.96242,10.2359,505930.98791732,0
+GEL.US,D,20211209,000000,10.1884,10.3494,10.0371,10.1127,510100.65533016,0
+GEL.US,D,20211210,000000,10.0002,10.1127,9.63267,9.74614,532107.92072576,0
+GEL.US,D,20211213,000000,9.59484,9.83925,9.30194,9.51919,693736.148875,0
+GEL.US,D,20211214,000000,9.53859,9.53859,9.01894,9.05667,458369.55903013,0
+GEL.US,D,20211215,000000,9.16025,9.51919,8.52838,9.3582,771128.64046952,0
+GEL.US,D,20211216,000000,9.64139,9.9343,9.45324,9.74614,717194.13683486,0
+GEL.US,D,20211217,000000,9.74614,9.79269,9.38244,9.51919,1396651.9587234,0
+GEL.US,D,20211220,000000,9.22629,9.43384,9.1229,9.22629,559792.285225,0
+GEL.US,D,20211221,000000,9.33007,9.68018,9.26412,9.45324,566059.1592446,0
+GEL.US,D,20211222,000000,9.44354,9.84118,9.26412,9.75389,496433.75583529,0
+GEL.US,D,20211223,000000,9.67049,10.01,9.67049,9.91485,443992.24884103,0
+GEL.US,D,20211227,000000,9.88673,10.2175,9.66079,10.1787,391522.90282102,0
+GEL.US,D,20211228,000000,10.17,10.2835,9.92462,10.0468,338113.21637556,0
+GEL.US,D,20211229,000000,9.9343,10.1127,9.81209,10.0662,619311.09121079,0
+GEL.US,D,20211230,000000,10.0002,10.264,9.90518,10.0002,226598.32780757,0
+GEL.US,D,20211231,000000,9.90518,10.1127,9.83925,10.104,216662.88883868,0
+GEL.US,D,20220103,000000,10.2457,10.717,10.0739,10.6889,389657.68809554,0
+GEL.US,D,20220104,000000,10.8488,11.0467,10.7073,10.8488,629409.44003409,0
+GEL.US,D,20220105,000000,10.8392,10.9711,10.396,10.5191,417413.19677171,0
+GEL.US,D,20220106,000000,10.5191,11.037,10.5191,10.8683,645044.66175724,0
+GEL.US,D,20220107,000000,10.8392,11.4521,10.8392,11.1786,835649.19141568,0
+GEL.US,D,20220110,000000,11.198,11.3774,10.6132,11.198,867689.84790782,0
+GEL.US,D,20220111,000000,11.3115,11.651,11.2174,11.5471,730883.71998035,0
+GEL.US,D,20220112,000000,11.651,11.7741,11.0855,11.4434,845143.33027263,0
+GEL.US,D,20220113,000000,11.2834,11.3687,10.6792,10.7548,1199132.0088528,0
+GEL.US,D,20220114,000000,10.7548,11.0001,10.6132,10.6975,469594.87285893,0
+GEL.US,D,20220118,000000,10.6975,11.264,10.491,10.5472,1022945.0013096,0
+GEL.US,D,20220119,000000,10.585,10.7363,10.4532,10.5569,992159.16312641,0
+GEL.US,D,20220120,000000,10.5191,10.8779,10.4357,10.4997,806486.26532643,0
+GEL.US,D,20220121,000000,10.3775,10.4619,9.99055,10.17,953186.58922167,0
+GEL.US,D,20220124,000000,9.87804,10.0759,9.16025,10.0468,881025.77231874,0
+GEL.US,D,20220125,000000,9.89551,10.4056,9.73838,10.3494,329240.81576044,0
+GEL.US,D,20220126,000000,10.7548,10.7548,9.81694,9.97111,527198.97251791,0
+GEL.US,D,20220127,000000,10.1981,10.3775,9.82081,10.1225,705586.29417071,0
+GEL.US,D,20220128,000000,10.0361,10.5298,9.83537,10.5249,525527.59989767,0
+GEL.US,D,20220131,000000,10.5153,10.9167,10.4386,10.8024,755895.53800726,0
+GEL.US,D,20220201,000000,10.7926,11.1941,10.5637,11.1747,528292.94312251,0
+GEL.US,D,20220202,000000,11.0991,11.4716,11.0128,11.4143,825739.52932249,0
+GEL.US,D,20220203,000000,11.2426,11.424,11.166,11.2998,434392.94033124,0
+GEL.US,D,20220204,000000,11.4337,11.4909,11.2233,11.3852,465751.0251549,0
+GEL.US,D,20220207,000000,11.3949,11.6247,11.2426,11.4716,684271.91119387,0
+GEL.US,D,20220208,000000,11.3474,11.5385,11.0506,11.4812,696915.98426106,0
+GEL.US,D,20220209,000000,11.4716,11.7586,11.4143,11.7111,689579.88543752,0
+GEL.US,D,20220210,000000,11.5772,11.9312,11.1845,11.328,945943.28715064,0
+GEL.US,D,20220211,000000,11.3765,11.8547,11.2998,11.6636,1288028.2045337,0
+GEL.US,D,20220214,000000,11.6345,11.8158,11.036,11.0797,667210.71270713,0
+GEL.US,D,20220215,000000,10.9167,11.1845,10.4289,10.7354,732949.99433627,0
+GEL.US,D,20220216,000000,10.7451,11.1466,10.5627,10.9362,945307.11385842,0
+GEL.US,D,20220217,000000,10.716,11.4812,10.3329,10.9458,2004933.6403607,0
+GEL.US,D,20220218,000000,10.8876,11.2707,10.5336,10.5822,831679.55255825,0
+GEL.US,D,20220222,000000,10.716,10.8207,10.2087,10.4289,602988.14244403,0
+GEL.US,D,20220223,000000,10.5249,10.6296,10.2563,10.4386,354521.74436964,0
+GEL.US,D,20220224,000000,10.3911,10.4958,10.1613,10.3998,634098.769261,0
+GEL.US,D,20220225,000000,10.4484,10.8305,10.3717,10.8024,672553.74350173,0
+GEL.US,D,20220228,000000,10.8876,11.4667,10.7829,11.4337,1531865.0757328,0
+GEL.US,D,20220301,000000,11.5007,11.52,11.1078,11.4909,604076.9576735,0
+GEL.US,D,20220302,000000,11.5772,11.7683,11.3474,11.4716,686578.42603129,0
+GEL.US,D,20220303,000000,11.4716,11.8449,11.3212,11.6442,1067142.0323807,0
+GEL.US,D,20220304,000000,11.5966,11.9409,11.4434,11.7207,811992.20597544,0
+GEL.US,D,20220307,000000,11.8828,12.0359,11.3639,11.8071,1067210.0833326,0
+GEL.US,D,20220308,000000,12.1417,12.8594,11.8023,11.8255,4421357.9825329,0
+GEL.US,D,20220309,000000,11.4337,11.8547,11.0031,11.7489,1599902.6235991,0
+GEL.US,D,20220310,000000,11.7489,12.1699,11.6917,11.9982,1316805.5085625,0
+GEL.US,D,20220311,000000,11.8828,12.2368,11.3183,11.424,1123383.0508528,0
+GEL.US,D,20220314,000000,11.3376,11.52,10.9071,11.0031,1163755.8246454,0
+GEL.US,D,20220315,000000,10.7063,11.1466,10.5249,10.6491,685028.72026435,0
+GEL.US,D,20220316,000000,10.7063,10.9071,10.3814,10.6772,664334.01337927,0
+GEL.US,D,20220317,000000,10.7636,11.2329,10.7636,11.0797,360785.52516416,0
+GEL.US,D,20220318,000000,11.07,11.1747,10.8595,11.1466,710594.22558124,0
+GEL.US,D,20220321,000000,11.1369,11.7305,11.0991,11.682,313882.9532198,0
+GEL.US,D,20220322,000000,11.615,11.9594,11.4716,11.7111,428516.84374721,0
+GEL.US,D,20220323,000000,11.8352,11.9507,11.5676,11.6538,371361.26172538,0
+GEL.US,D,20220324,000000,11.6538,11.9216,11.5966,11.9216,389599.94789398,0
+GEL.US,D,20220325,000000,11.8158,12.2087,11.7926,11.969,399913.79139811,0
+GEL.US,D,20220328,000000,11.8071,11.9982,11.5007,11.8828,543531.20095992,0
+GEL.US,D,20220329,000000,11.7683,12.1611,11.615,11.8352,456299.1603741,0
+GEL.US,D,20220330,000000,11.9507,11.9545,11.3474,11.3852,282183.58256191,0
+GEL.US,D,20220331,000000,11.2707,11.5103,11.2038,11.2038,187963.94651198,0
+GEL.US,D,20220401,000000,11.2038,11.5869,11.1466,11.2514,1037814.134287,0
+GEL.US,D,20220404,000000,11.2136,11.615,10.9071,11.5869,586205.33421483,0
+GEL.US,D,20220405,000000,11.6636,11.9885,11.5676,11.969,793044.14018764,0
+GEL.US,D,20220406,000000,12.1029,12.3618,11.8828,12.1514,879721.46240844,0
+GEL.US,D,20220407,000000,12.2658,12.2658,11.5345,11.7974,357934.602712,0
+GEL.US,D,20220408,000000,11.8449,12.0176,11.6345,11.9594,299420.06380339,0
+GEL.US,D,20220411,000000,11.7974,11.8643,11.4337,11.5385,313773.65926685,0
+GEL.US,D,20220412,000000,11.6538,12.0932,11.6442,12.0554,509457.26451275,0
+GEL.US,D,20220413,000000,12.0651,12.3425,11.8925,12.0932,789427.12898975,0
+GEL.US,D,20220414,000000,11.969,12.4957,11.969,12.228,502693.4123297,0
+GEL.US,D,20220418,000000,12.486,12.4957,11.9594,11.969,307154.1575877,0
+GEL.US,D,20220419,000000,11.9409,12.2464,11.778,12.132,407391.14750047,0
+GEL.US,D,20220420,000000,12.1795,12.5239,11.9982,12.4385,277991.23149845,0
+GEL.US,D,20220421,000000,12.4288,12.7634,12.098,12.1417,422578.88266151,0
+GEL.US,D,20220422,000000,12.1892,12.1892,11.5966,11.5966,320887.04588436,0
+GEL.US,D,20220425,000000,11.5385,11.5385,10.4484,10.9458,454296.81266991,0
+GEL.US,D,20220426,000000,10.9362,10.9934,10.3144,10.3426,308891.51900972,0
+GEL.US,D,20220427,000000,10.2951,10.7732,10.2757,10.6394,281731.97169968,0
+GEL.US,D,20220428,000000,10.9109,10.9934,10.5618,10.9012,265590.49213784,0
+GEL.US,D,20220429,000000,10.6394,11.0274,10.5327,10.6491,231333.02433571,0
+GEL.US,D,20220502,000000,10.6394,10.7073,10.009,10.6006,529571.47615711,0
+GEL.US,D,20220503,000000,10.6296,11.1728,10.4551,11.0274,432628.7709585,0
+GEL.US,D,20220504,000000,11.2698,11.9681,11.0661,11.9681,472802.54727074,0
+GEL.US,D,20220505,000000,11.8905,11.9293,10.9982,11.7159,490152.44676529,0
+GEL.US,D,20220506,000000,11.7547,12.0166,11.4055,11.9875,290864.20322183,0
+GEL.US,D,20220509,000000,11.6189,11.8614,10.7267,10.8819,436943.81995028,0
+GEL.US,D,20220510,000000,10.9691,11.1825,10.2029,10.2903,409096.54559663,0
+GEL.US,D,20220511,000000,10.3969,10.6975,9.8538,9.90232,685029.75133938,0
+GEL.US,D,20220512,000000,9.7859,10.1254,9.56283,9.65012,766385.69534116,0
+GEL.US,D,20220513,000000,9.90232,10.2903,9.8053,10.1545,641294.64188075,0
+GEL.US,D,20220516,000000,10.3969,10.6006,10.135,10.5327,217375.36168296,0
+GEL.US,D,20220517,000000,10.62,11.1534,10.5336,10.9595,262200.31744609,0
+GEL.US,D,20220518,000000,10.9207,10.94,10.4261,10.7558,405108.34738869,0
+GEL.US,D,20220519,000000,10.5618,10.7849,10.3872,10.5715,280523.55176698,0
+GEL.US,D,20220520,000000,10.6296,10.986,10.6296,10.8916,340545.52236639,0
+GEL.US,D,20220523,000000,11.0467,11.4638,10.9109,11.3571,386605.70601295,0
+GEL.US,D,20220524,000000,11.2019,11.328,10.9303,11.1146,384656.97421021,0
+GEL.US,D,20220525,000000,11.1728,11.6771,11.1728,11.4929,430709.94033156,0
+GEL.US,D,20220526,000000,11.522,11.8711,11.4638,11.5122,343445.93641989,0
+GEL.US,D,20220527,000000,11.6674,12.2203,11.522,11.9875,400860.31827373,0
+GEL.US,D,20220531,000000,11.9584,12.3172,11.7645,11.8711,683728.53465416,0
+GEL.US,D,20220601,000000,11.7062,12.2784,11.5413,12.23,487538.67156956,0
+GEL.US,D,20220602,000000,12.1136,12.2979,12.0845,12.2493,186277.10776633,0
+GEL.US,D,20220603,000000,12.133,12.2105,11.9778,12.0359,155813.99606689,0
+GEL.US,D,20220606,000000,12.1912,12.4433,12.0506,12.4433,227315.95602699,0
+GEL.US,D,20220607,000000,12.3075,12.4337,12.1912,12.3366,236730.70210679,0
+GEL.US,D,20220608,000000,12.356,12.356,11.842,12.1621,307138.69146228,0
+GEL.US,D,20220609,000000,12.0554,12.5597,11.9972,12.453,301700.80176511,0
+GEL.US,D,20220610,000000,12.1717,12.3075,11.7838,11.939,248495.26817518,0
+GEL.US,D,20220613,000000,11.6383,11.6966,10.7654,10.8528,1003773.1922407,0
+GEL.US,D,20220614,000000,10.9497,11.0613,10.135,10.1545,999470.51614928,0
+GEL.US,D,20220615,000000,10.135,10.3582,9.68892,9.8538,1163716.6437944,0
+GEL.US,D,20220616,000000,9.65982,9.68406,8.91303,9.1361,859870.17489619,0
+GEL.US,D,20220617,000000,9.16519,9.23308,8.4572,8.83544,1184644.3736358,0
+GEL.US,D,20220621,000000,9.01972,9.65012,8.98091,9.29128,604002.72027149,0
+GEL.US,D,20220622,000000,8.85484,8.85484,8.4475,8.59297,881666.06991106,0
+GEL.US,D,20220623,000000,8.69965,8.72876,7.80739,7.93347,705584.23202065,0
+GEL.US,D,20220624,000000,8.14683,8.32141,7.90437,7.94316,394783.16205926,0
+GEL.US,D,20220627,000000,8.01106,8.41839,7.84618,8.26322,638794.28493808,0
+GEL.US,D,20220628,000000,8.48629,8.68996,8.13713,8.18563,654707.89691876,0
+GEL.US,D,20220629,000000,8.25353,8.41839,7.81708,7.82678,647964.66623626,0
+GEL.US,D,20220630,000000,7.75889,7.85587,7.38064,7.77829,876081.76755993,0
+GEL.US,D,20220701,000000,7.78799,8.17594,7.6716,8.11774,414025.08423001,0
+GEL.US,D,20220705,000000,7.97227,8.04985,7.662,7.94316,1016671.9408398,0
+GEL.US,D,20220706,000000,7.82678,8.03531,7.56492,7.76859,848938.71745034,0
+GEL.US,D,20220707,000000,8.02075,8.46689,8.0062,8.20503,769545.94030169,0
+GEL.US,D,20220708,000000,8.24382,8.29232,7.75889,7.95286,845504.20653239,0
+GEL.US,D,20220711,000000,7.86557,7.93347,7.58431,7.75889,846008.40222104,0
+GEL.US,D,20220712,000000,7.59402,7.82193,7.56492,7.62311,358627.48513075,0
+GEL.US,D,20220713,000000,7.60372,8.01474,7.60372,8.00136,852607.28239963,0
+GEL.US,D,20220714,000000,7.77829,7.87479,7.63281,7.74919,297974.49661426,0
+GEL.US,D,20220715,000000,7.92377,7.92377,7.7201,7.83648,208739.07724923,0
+GEL.US,D,20220718,000000,7.97227,8.15654,7.82678,7.96256,730653.79024913,0
+GEL.US,D,20220719,000000,8.00136,8.16614,7.89468,8.11774,224314.49662076,0
+GEL.US,D,20220720,000000,8.10804,8.19533,7.86557,8.03045,487017.97868046,0
+GEL.US,D,20220721,000000,7.93347,7.98196,7.74919,7.92377,193411.1158844,0
+GEL.US,D,20220722,000000,7.87528,8.05955,7.7007,7.76859,213322.20574827,0
+GEL.US,D,20220725,000000,7.86557,8.22442,7.76859,8.07895,696615.94142794,0
+GEL.US,D,20220726,000000,8.11774,8.35051,8.08865,8.10804,489090.43948655,0
+GEL.US,D,20220727,000000,8.23412,8.63177,8.05955,8.4378,1317338.5743519,0
+GEL.US,D,20220728,000000,8.89176,10.0661,8.87202,9.86877,1934804.130242,0
+GEL.US,D,20220729,000000,10.0661,10.303,9.81942,9.8589,1822269.2951401,0
+GEL.US,D,20220801,000000,9.95759,10.1648,9.5579,10.1352,744422.32177881,0
+GEL.US,D,20220802,000000,10.0168,10.2142,9.8589,10.1155,460798.2207263,0
+GEL.US,D,20220803,000000,10.1648,10.2569,9.7306,9.7306,518988.87763887,0
+GEL.US,D,20220804,000000,9.77995,9.87864,9.18782,9.24703,689552.24199377,0
+GEL.US,D,20220805,000000,9.34572,9.50362,9.04966,9.43454,453910.83508827,0
+GEL.US,D,20220808,000000,9.52336,9.95759,9.52336,9.71087,728401.06911988,0
+GEL.US,D,20220809,000000,9.77008,10.0365,9.77008,9.92798,255297.35903237,0
+GEL.US,D,20220810,000000,10.0168,10.2833,9.91811,10.1451,594318.45476352,0
+GEL.US,D,20220811,000000,10.3227,10.6287,10.1648,10.303,603863.72072059,0
+GEL.US,D,20220812,000000,10.3425,10.4017,10.0267,10.303,514020.67817098,0
+GEL.US,D,20220815,000000,9.90824,10.4214,9.80955,10.3622,401810.09838823,0
+GEL.US,D,20220816,000000,10.3721,10.9543,10.3721,10.9247,439996.22870585,0
+GEL.US,D,20220817,000000,10.826,10.9543,10.5694,10.8063,482316.61434246,0
+GEL.US,D,20220818,000000,10.9543,12.0004,10.8655,11.4774,591776.09040192,0
+GEL.US,D,20220819,000000,11.2109,11.7241,11.1813,11.4182,516399.90157514,0
+GEL.US,D,20220822,000000,11.3491,11.7734,11.201,11.4379,737865.27124716,0
+GEL.US,D,20220823,000000,11.6451,12.1781,11.4724,12.0991,544361.85636126,0
+GEL.US,D,20220824,000000,12.1386,12.484,11.9708,12.4346,582790.16487037,0
+GEL.US,D,20220825,000000,12.4939,12.6222,12.1781,12.5629,558956.385616,0
+GEL.US,D,20220826,000000,12.4445,12.4445,11.9609,12.0991,540458.63295716,0
+GEL.US,D,20220829,000000,11.9511,12.0991,11.7833,11.9511,459716.01859868,0
+GEL.US,D,20220830,000000,11.7932,11.9609,11.3688,11.3688,465918.41487503,0
+GEL.US,D,20220831,000000,11.1418,11.7142,11.1024,11.428,507107.96008615,0
+GEL.US,D,20220901,000000,11.3886,11.5662,10.8063,11.1517,482606.41753394,0
+GEL.US,D,20220902,000000,11.507,11.6155,11.2405,11.3787,264847.6914788,0
+GEL.US,D,20220906,000000,11.4379,11.4379,11.0135,11.1122,340198.54785877,0
+GEL.US,D,20220907,000000,10.8951,11.4478,10.8951,11.4478,402459.62232437,0
+GEL.US,D,20220908,000000,11.3886,11.5958,11.1221,11.5958,523584.18348975,0
+GEL.US,D,20220909,000000,11.7537,11.9807,11.6353,11.8721,816103.01326531,0
+GEL.US,D,20220912,000000,11.8919,12.1485,11.8524,12.1485,230466.49467166,0
+GEL.US,D,20220913,000000,11.9511,12.1781,11.6155,11.6945,259355.61701093,0
+GEL.US,D,20220914,000000,11.6945,12.2077,11.6945,11.9116,237353.88030968,0
+GEL.US,D,20220915,000000,11.7241,11.9215,11.4182,11.4379,324829.85902959,0
+GEL.US,D,20220916,000000,11.2603,11.3195,11.0333,11.1813,797164.47603203,0
+GEL.US,D,20220919,000000,10.9938,11.4576,10.9741,11.3984,153951.35903641,0
+GEL.US,D,20220920,000000,11.2701,11.5366,11.0826,11.5267,191787.90158809,0
+GEL.US,D,20220921,000000,11.655,11.734,11.0135,11.0629,182434.14892889,0
+GEL.US,D,20220922,000000,11.0826,11.1912,10.4214,10.5793,468256.09306643,0
+GEL.US,D,20220923,000000,10.2734,10.2734,9.59244,9.77995,474073.4361513,0
+GEL.US,D,20220926,000000,9.8885,9.92798,9.02992,9.0694,759316.78720375,0
+GEL.US,D,20220927,000000,9.2569,9.5579,9.15822,9.18782,854279.01060422,0
+GEL.US,D,20220928,000000,9.2569,9.72567,9.24703,9.40493,1438623.5744107,0
+GEL.US,D,20220929,000000,9.29638,9.30625,8.89176,9.12861,398861.40157983,0
+GEL.US,D,20220930,000000,9.04966,9.36546,8.97071,9.07927,468143.6170026,0
+GEL.US,D,20221003,000000,9.45428,9.61218,9.26677,9.35559,758264.9840123,0
+GEL.US,D,20221004,000000,9.62205,10.3326,9.60231,9.91811,1011725.2340022,0
+GEL.US,D,20221005,000000,9.81942,10.1747,9.58257,10.0563,654579.2792292,0
+GEL.US,D,20221006,000000,9.97732,10.3819,9.97732,9.99706,330278.36168895,0
+GEL.US,D,20221007,000000,9.95759,10.0859,9.83916,10.0168,442464.62232277,0
+GEL.US,D,20221010,000000,10.0168,10.155,9.64178,9.66152,240506.2499904,0
+GEL.US,D,20221011,000000,9.5431,10.1846,9.45477,10.1056,366409.52392155,0
+GEL.US,D,20221012,000000,9.98719,10.3523,9.8589,10.224,368497.93083636,0
+GEL.US,D,20221013,000000,10.076,10.4905,10.076,10.3523,251069.88030913,0
+GEL.US,D,20221014,000000,10.3523,10.4214,9.74047,9.83916,273949.13296779,0
+GEL.US,D,20221017,000000,9.90824,10.3425,9.90824,9.97732,596055.24731665,0
+GEL.US,D,20221018,000000,10.0069,10.9247,9.95759,10.4313,2705509.3722325,0
+GEL.US,D,20221019,000000,10.3129,10.4708,9.84903,9.86877,461372.76061989,0
+GEL.US,D,20221020,000000,9.86877,10.226,9.77995,10.0069,1017257.8403849,0
+GEL.US,D,20221021,000000,10.1846,10.2043,9.94772,10.0365,481926.49466162,0
+GEL.US,D,20221024,000000,10.0661,10.2734,9.97732,10.076,463410.50264109,0
+GEL.US,D,20221025,000000,10.1254,10.2635,9.98719,10.0859,893196.74198564,0
+GEL.US,D,20221026,000000,10.2536,10.6691,9.96745,10.6681,988052.56910952,0
+GEL.US,D,20221027,000000,11.359,11.6155,10.8754,11.28,729554.20209855,0
+GEL.US,D,20221028,000000,11.3,11.64,10.89,11.62,935964,0
+GEL.US,D,20221031,000000,11.55,11.89,11.42,11.49,828396,0
+GEL.US,D,20221101,000000,11.72,11.79,11.46,11.47,923756,0
+GEL.US,D,20221102,000000,11.35,11.36,10.82,10.88,1097698,0
+GEL.US,D,20221103,000000,10.71,11.11,10.71,10.99,778018,0
+GEL.US,D,20221104,000000,11.16,11.42,11.06,11.2,379615,0
+GEL.US,D,20221107,000000,11.25,11.35,11.16,11.2,318726,0
+GEL.US,D,20221108,000000,11.28,11.51,11.06,11.37,546405,0
+GEL.US,D,20221109,000000,11.21,11.33,11.01,11.06,522076,0
+GEL.US,D,20221110,000000,11.29,11.3,10.85,10.99,1009378,0
+GEL.US,D,20221111,000000,11.13,11.21,10.63,10.7,478823,0
+GEL.US,D,20221114,000000,10.7,11.265,10.6502,11,780797,0
+GEL.US,D,20221115,000000,11.08,11.14,10.67,10.7,1077665,0
+GEL.US,D,20221116,000000,10.7,10.95,10.62,10.9,378882,0
+GEL.US,D,20221117,000000,10.69,10.89,10.55,10.58,317224,0
+GEL.US,D,20221118,000000,10.5,10.56,10.28,10.48,338204,0
+GEL.US,D,20221121,000000,10.32,10.32,9.99,10.29,541857,0
+GEL.US,D,20221122,000000,10.25,10.69,10.06,10.67,422721,0
+GEL.US,D,20221123,000000,10.42,10.53,10.18,10.22,253286,0
+GEL.US,D,20221125,000000,10,10.33,9.97,10.2,185413,0
+GEL.US,D,20221128,000000,10.01,10.32,10.01,10.08,258542,0
+GEL.US,D,20221129,000000,10.23,10.47,10.12,10.3,402780,0
+GEL.US,D,20221130,000000,10.34,10.87,10.295,10.57,1017734,0
+GEL.US,D,20221201,000000,10.57,10.8,10.39,10.4,1564881,0
+GEL.US,D,20221202,000000,10.41,10.565,10.3,10.3,460355,0
+GEL.US,D,20221205,000000,10.32,10.445,10.05,10.16,1056565,0
+GEL.US,D,20221206,000000,10.04,10.23,9.71,9.84,694034,0
+GEL.US,D,20221207,000000,9.8,10.19,9.75,9.78,573096,0
+GEL.US,D,20221208,000000,9.86,10.08,9.83,9.83,266930,0
+GEL.US,D,20221209,000000,9.75,9.88,9.425,9.7,901438,0
+GEL.US,D,20221212,000000,9.72,9.91,9.65,9.8,630260,0
+GEL.US,D,20221213,000000,10,10.16,9.64,9.76,1520572,0
+GEL.US,D,20221214,000000,9.79,9.83,9.67,9.69,701359,0
+GEL.US,D,20221215,000000,9.6,9.72,9.545,9.64,735024,0
+GEL.US,D,20221216,000000,9.5,9.92,9.49,9.89,1763723,0
+GEL.US,D,20221219,000000,9.89,9.9,9.34,9.43,697380,0
+GEL.US,D,20221220,000000,9.3,9.5299,9.3,9.35,291066,0
+GEL.US,D,20221221,000000,9.46,9.71,9.36,9.43,592285,0
+GEL.US,D,20221222,000000,9.37,9.37,9.105,9.15,466710,0
+GEL.US,D,20221223,000000,9.1,9.405,9.1,9.25,438034,0
+GEL.US,D,20221227,000000,9.3,9.67,9.12,9.43,1475548,0
+GEL.US,D,20221228,000000,9.39,9.5,9.28,9.44,362724,0
+GEL.US,D,20221229,000000,9.38,9.88,9.38,9.85,231758,0
+GEL.US,D,20221230,000000,9.74,10.25,9.62,10.21,379723,0
+GEL.US,D,20230103,000000,10.16,10.16,9.53,9.73,327268,0
+GEL.US,D,20230104,000000,9.64,10.16,9.64,10.13,327735,0
+GEL.US,D,20230105,000000,10.15,10.31,10.02,10.23,238402,0
+GEL.US,D,20230106,000000,10.3,10.85,10.2,10.84,453379,0
+GEL.US,D,20230109,000000,10.91,11.09,10.85,11.08,400181,0
+GEL.US,D,20230110,000000,11.12,11.12,10.57,10.58,497867,0
+GEL.US,D,20230111,000000,10.58,10.87,10.5704,10.69,163643,0
+GEL.US,D,20230112,000000,10.84,11.04,10.7693,10.98,173592,0
+GEL.US,D,20230113,000000,10.87,11.04,10.85,10.97,94633,0
+GEL.US,D,20230117,000000,11.06,11.16,10.98,11.04,97851,0
+GEL.US,D,20230118,000000,11.17,11.1899,10.58,10.59,194784,0
+GEL.US,D,20230119,000000,10.59,11.175,10.59,11.11,254496,0
+GEL.US,D,20230120,000000,11.1,11.55,11,11.55,257125,0
+GEL.US,D,20230123,000000,11.58,11.94,11.42,11.42,1049573,0
+GEL.US,D,20230124,000000,11.43,11.72,11.22,11.54,228068,0
+GEL.US,D,20230125,000000,11.43,11.67,11.22,11.66,212226,0
+GEL.US,D,20230126,000000,11.5,11.85,11.4,11.85,234165,0
+GEL.US,D,20230127,000000,11.79,11.94,11.6,11.85,227478,0
+GEL.US,D,20230130,000000,11.37,11.615,11.12,11.14,367327,0
+GEL.US,D,20230131,000000,11.19,11.34,11.07,11.29,380191,0
+GEL.US,D,20230201,000000,11.12,11.39,11.08,11.32,545405,0
+GEL.US,D,20230202,000000,11.11,11.49,11.11,11.35,330455,0
+GEL.US,D,20230203,000000,11.43,11.5,11.16,11.23,320582,0
+GEL.US,D,20230206,000000,11.13,11.71,11.13,11.67,481660,0
+GEL.US,D,20230207,000000,11.57,11.715,11.16,11.26,413591,0
+GEL.US,D,20230208,000000,11.23,11.31,10.61,10.88,594933,0
+GEL.US,D,20230209,000000,11,11.04,10.71,11.01,423935,0
+GEL.US,D,20230210,000000,11.15,11.45,11.0755,11.42,239456,0
+GEL.US,D,20230213,000000,11.43,11.75,11.29,11.3,195938,0
+GEL.US,D,20230214,000000,11.33,11.83,11.31,11.77,378378,0
+GEL.US,D,20230215,000000,11.74,11.865,11.375,11.47,278316,0
+GEL.US,D,20230216,000000,11.3,11.56,11.05,11.24,265927,0
+GEL.US,D,20230217,000000,11.32,11.32,10.87,10.97,246011,0
+GEL.US,D,20230221,000000,10.81,11.07,10.8,10.89,146337,0
+GEL.US,D,20230222,000000,11.64,11.94,11.35,11.69,382543,0
+GEL.US,D,20230223,000000,11.71,11.75,11.3,11.35,362884,0
+GEL.US,D,20230224,000000,11.29,11.64,11.14,11.58,235415,0
+GEL.US,D,20230227,000000,11.57,11.7,11.535,11.59,175851,0
+GEL.US,D,20230228,000000,11.62,11.82,11.53,11.57,998581,0
+GEL.US,D,20230301,000000,11.61,11.8,11.6,11.61,293043,0
+GEL.US,D,20230302,000000,11.61,11.97,11.52,11.84,544152,0
+GEL.US,D,20230303,000000,11.81,12.15,11.75,11.88,317214,0
+GEL.US,D,20230306,000000,11.91,12.1,11.8639,11.97,231991,0
+GEL.US,D,20230307,000000,11.88,12.07,11.83,11.89,259238,0
+GEL.US,D,20230308,000000,11.94,11.97,11.67,11.78,411595,0
+GEL.US,D,20230309,000000,11.83,12.01,11.68,11.69,767277,0
+GEL.US,D,20230310,000000,11.7,11.82,11.43,11.5,359577,0
+GEL.US,D,20230313,000000,11.37,11.69,11.15,11.53,252057,0
+GEL.US,D,20230314,000000,11.56,11.78,11.4,11.46,177235,0
+GEL.US,D,20230315,000000,11.18,11.59,10.5,11.59,995423,0
+GEL.US,D,20230316,000000,11.59,11.66,11.05,11.66,457737,0
+GEL.US,D,20230317,000000,11.68,11.68,11.03,11.13,632890,0
+GEL.US,D,20230320,000000,11.12,11.345,10.93,10.96,196678,0
+GEL.US,D,20230321,000000,11.08,11.36,10.99,11.2,625820,0
+GEL.US,D,20230322,000000,11.11,11.39,10.97,10.98,267869,0
+GEL.US,D,20230323,000000,10.92,11.0789,10.3,10.37,539735,0
+GEL.US,D,20230324,000000,10.3,10.82,10.22,10.7,321162,0
+GEL.US,D,20230327,000000,10.79,11.12,10.75,10.99,217676,0
+GEL.US,D,20230328,000000,10.99,11.32,10.86,11.15,260403,0
+GEL.US,D,20230329,000000,11.26,11.26,10.96,11.22,150987,0
+GEL.US,D,20230330,000000,11.23,11.32,11.11,11.13,247381,0
+GEL.US,D,20230331,000000,11.23,11.32,11.06,11.26,175464,0
+GEL.US,D,20230403,000000,11.49,11.71,11.31,11.69,246469,0
+GEL.US,D,20230404,000000,11.65,11.6891,11.24,11.3,224108,0
+GEL.US,D,20230405,000000,11.23,11.62,11.23,11.45,121725,0
+GEL.US,D,20230406,000000,11.43,11.43,11.17,11.2,275847,0
+GEL.US,D,20230410,000000,11.17,11.4751,11.13,11.2,520544,0
+GEL.US,D,20230411,000000,11.18,11.37,11.17,11.3,182840,0
+GEL.US,D,20230412,000000,11.21,11.44,11.12,11.17,119426,0
+GEL.US,D,20230413,000000,11.11,11.33,11.06,11.09,121596,0
+GEL.US,D,20230414,000000,11.08,11.23,10.92,10.99,140544,0
+GEL.US,D,20230417,000000,11,11.39,11,11.33,243645,0
+GEL.US,D,20230418,000000,11.29,11.41,10.92,11.03,225552,0
+GEL.US,D,20230419,000000,11,11.06,10.75,10.79,289750,0
+GEL.US,D,20230420,000000,10.79,10.85,10.41,10.84,375298,0
+GEL.US,D,20230421,000000,10.53,10.81,10.31,10.77,233722,0
+GEL.US,D,20230424,000000,10.59,10.89,10.59,10.87,192362,0
+GEL.US,D,20230425,000000,10.77,10.8283,10.57,10.6,211964,0
+GEL.US,D,20230426,000000,10.65,10.96,10.57,10.91,434788,0
+GEL.US,D,20230427,000000,10.76,10.92,10.75,10.89,194293,0
+GEL.US,D,20230428,000000,10.83,11.16,10.75,11.16,644201,0
+GEL.US,D,20230501,000000,10.91,11.195,10.82,10.97,220136,0
+GEL.US,D,20230502,000000,10.85,10.85,10.51,10.6,355471,0
+GEL.US,D,20230503,000000,10.6,10.7275,10.39,10.52,681892,0
+GEL.US,D,20230504,000000,10.35,10.425,9.6901,10,640838,0
+GEL.US,D,20230505,000000,10.18,10.34,9.88,10.02,431656,0
+GEL.US,D,20230508,000000,10.07,10.42,9.74,9.85,402732,0
+GEL.US,D,20230509,000000,9.77,10,9.73,9.74,383349,0
+GEL.US,D,20230510,000000,9.73,9.81,9.57,9.68,829117,0
+GEL.US,D,20230511,000000,9.65,9.86,9.65,9.82,140829,0
+GEL.US,D,20230512,000000,9.82,10.0189,9.8,9.87,134709,0
+GEL.US,D,20230515,000000,9.98,10.6,9.83,10.39,572206,0
+GEL.US,D,20230516,000000,10.46,10.62,10.26,10.26,183162,0
+GEL.US,D,20230517,000000,10.28,10.3,10.01,10.26,152048,0
+GEL.US,D,20230518,000000,10.13,10.37,10,10.32,374057,0
+GEL.US,D,20230519,000000,10.23,10.49,10.23,10.23,156849,0
+GEL.US,D,20230522,000000,10.29,10.41,10.11,10.13,161810,0
+GEL.US,D,20230523,000000,10.22,10.7,10.22,10.65,291946,0
+GEL.US,D,20230524,000000,10.68,10.71,10.3,10.32,329809,0
+GEL.US,D,20230525,000000,10.33,10.41,10.17,10.18,163783,0
+GEL.US,D,20230526,000000,10.27,10.3,10.06,10.06,554418,0
+GEL.US,D,20230530,000000,10.08,10.08,9.69,9.78,790011,0
+GEL.US,D,20230531,000000,9.66,10.06,9.62,9.65,848097,0
+GEL.US,D,20230601,000000,9.73,9.93,9.58,9.76,708666,0
+GEL.US,D,20230602,000000,9.93,10.15,9.76,10.01,408051,0
+GEL.US,D,20230605,000000,10.15,10.15,9.86,9.88,330569,0
+GEL.US,D,20230606,000000,9.83,10.0501,9.77,10.02,495557,0
+GEL.US,D,20230607,000000,10.05,10.31,9.935,10.19,482180,0
+GEL.US,D,20230608,000000,10.2,10.4079,9.77,9.95,984553,0
+GEL.US,D,20230609,000000,9.86,9.93,9.64,9.92,1874178,0
+GEL.US,D,20230612,000000,9.94,10.155,9.83,9.94,374357,0
+GEL.US,D,20230613,000000,10.05,10.1899,9.87,9.93,472154,0
+GEL.US,D,20230614,000000,10.05,10.13,9.96,10,1484336,0
+GEL.US,D,20230615,000000,9.96,10.24,9.91,10.05,631809,0
+GEL.US,D,20230616,000000,10.1,10.215,9.95,10,1878281,0
+GEL.US,D,20230620,000000,9.97,10.01,9.47,9.64,731617,0
+GEL.US,D,20230621,000000,9.59,9.86,9.59,9.75,304431,0
+GEL.US,D,20230622,000000,9.71,9.715,9.57,9.58,215776,0
+GEL.US,D,20230623,000000,9.5,9.55,9.155,9.18,339421,0
+GEL.US,D,20230626,000000,9.12,9.57,9.12,9.49,297828,0
+GEL.US,D,20230627,000000,9.49,9.55,9.41,9.44,135258,0
+GEL.US,D,20230628,000000,9.38,9.58,9.28,9.48,531944,0
+GEL.US,D,20230629,000000,9.48,9.72,9.48,9.65,192826,0
+GEL.US,D,20230630,000000,9.67,9.8,9.55,9.55,228149,0
+GEL.US,D,20230703,000000,9.9,9.9,9.63,9.69,46009,0
+GEL.US,D,20230705,000000,9.78,9.78,9.37,9.44,608946,0
+GEL.US,D,20230706,000000,9.33,9.42,9.24,9.38,278848,0
+GEL.US,D,20230707,000000,9.43,9.72,9.41,9.7,306313,0
+GEL.US,D,20230710,000000,9.62,9.69,9.42,9.64,442344,0
+GEL.US,D,20230711,000000,9.64,9.87,9.64,9.87,361402,0
+GEL.US,D,20230712,000000,9.93,9.975,9.75,9.83,286652,0
+GEL.US,D,20230713,000000,9.83,9.9,9.7,9.8,154979,0
+GEL.US,D,20230714,000000,9.88,9.9,9.58,9.6,175984,0
+GEL.US,D,20230717,000000,9.6,9.8,9.4,9.62,305812,0
+GEL.US,D,20230718,000000,9.66,9.945,9.65,9.85,294086,0
+GEL.US,D,20230719,000000,9.93,9.96,9.85,9.89,253866,0
+GEL.US,D,20230720,000000,9.92,10,9.83,9.92,198291,0
+GEL.US,D,20230721,000000,9.89,9.9513,9.61,9.63,346362,0
+GEL.US,D,20230724,000000,9.71,9.88,9.64,9.76,323486,0
+GEL.US,D,20230725,000000,9.83,10.08,9.78,9.9,581601,0
+GEL.US,D,20230726,000000,9.86,10,9.79,9.83,216094,0
+GEL.US,D,20230727,000000,9.9,9.95,9.66,9.78,407752,0
+GEL.US,D,20230728,000000,9.55,9.77,9.55,9.6,308868,0
+GEL.US,D,20230731,000000,9.67,9.89,9.67,9.79,149964,0
+GEL.US,D,20230801,000000,9.7,9.81,9.63,9.71,249304,0
+GEL.US,D,20230802,000000,9.69,9.73,9.32,9.39,467477,0
+GEL.US,D,20230803,000000,9.11,9.48,8.32,8.38,3061234,0
+GEL.US,D,20230804,000000,8.45,8.49,8.2,8.28,1205695,0
+GEL.US,D,20230807,000000,8.29,8.5,8.05,8.49,2166490,0
+GEL.US,D,20230808,000000,8.39,8.91,8.34,8.81,3376289,0
+GEL.US,D,20230809,000000,9,9.25,8.9,9,898124,0
+GEL.US,D,20230810,000000,9.1,9.48,9.0265,9.34,741155,0
+GEL.US,D,20230811,000000,9.39,9.78,9.3,9.78,557265,0
+GEL.US,D,20230814,000000,9.68,9.788,9.32,9.39,756736,0
+GEL.US,D,20230815,000000,9.36,9.42,9.13,9.17,266584,0
+GEL.US,D,20230816,000000,9.23,9.44,9.17,9.43,536046,0
+GEL.US,D,20230817,000000,9.56,9.56,9.325,9.36,183338,0
+GEL.US,D,20230818,000000,9.35,9.81,9.26,9.76,357636,0
+GEL.US,D,20230821,000000,9.76,9.93,9.7101,9.91,410765,0
+GEL.US,D,20230822,000000,9.86,9.86,9.57,9.73,259638,0
+GEL.US,D,20230823,000000,9.7,9.7,9.43,9.59,219437,0
+GEL.US,D,20230824,000000,9.55,9.64,9.37,9.39,309293,0
+GEL.US,D,20230825,000000,9.38,9.87,9.37,9.82,278019,0
+GEL.US,D,20230828,000000,9.9,9.9,9.66,9.72,227232,0
+GEL.US,D,20230829,000000,9.8,9.86,9.56,9.84,252376,0
+GEL.US,D,20230830,000000,9.81,9.87,9.71,9.79,237315,0
+GEL.US,D,20230831,000000,9.81,9.99,9.74,9.89,305417,0
+GEL.US,D,20230901,000000,10,10.36,9.945,10.36,484821,0
+GEL.US,D,20230905,000000,10.26,10.56,10.25,10.5,370922,0
+GEL.US,D,20230906,000000,10.56,10.65,10.17,10.29,822306,0
+GEL.US,D,20230907,000000,10.33,10.52,10.19,10.45,311985,0
+GEL.US,D,20230908,000000,10.54,10.61,10.22,10.58,360826,0
+GEL.US,D,20230911,000000,10.6,10.79,10.43,10.53,987576,0
+GEL.US,D,20230912,000000,10.56,10.93,10.56,10.79,270360,0
+GEL.US,D,20230913,000000,10.78,11,10.7601,10.9,266289,0
+GEL.US,D,20230914,000000,10.91,10.99,10.7,10.75,350808,0
+GEL.US,D,20230915,000000,10.75,10.8,10.62,10.62,1006759,0
+GEL.US,D,20230918,000000,10.71,10.91,10.46,10.87,269998,0
+GEL.US,D,20230919,000000,10.91,11.01,10.77,10.78,575339,0
+GEL.US,D,20230920,000000,10.81,11.29,10.81,10.9,677508,0
+GEL.US,D,20230921,000000,10.98,11.08,10.78,10.79,831267,0
+GEL.US,D,20230922,000000,10.88,11.18,10.02,10.04,5154347,0
+GEL.US,D,20230925,000000,10.09,10.72,10.05,10.46,1860101,0
+GEL.US,D,20230926,000000,10.34,10.55,9.99,10.01,305866,0
+GEL.US,D,20230927,000000,10.14,10.31,10,10.25,587969,0
+GEL.US,D,20230928,000000,10.03,10.3,10.025,10.26,639621,0
+GEL.US,D,20230929,000000,10.31,10.755,10.23,10.32,602715,0
+GEL.US,D,20231002,000000,10.25,10.42,10.15,10.15,419303,0
+GEL.US,D,20231003,000000,10.1,10.16,9.865,10,350768,0
+GEL.US,D,20231004,000000,9.96,10.115,9.77,9.96,428824,0
+GEL.US,D,20231005,000000,9.97,10.1,9.85,9.94,495421,0
+GEL.US,D,20231006,000000,9.92,10.075,9.88,9.9,405006,0
+GEL.US,D,20231009,000000,10.04,10.4,10.04,10.23,314429,0
+GEL.US,D,20231010,000000,10.47,10.5,10.2,10.28,235295,0
+GEL.US,D,20231011,000000,10.29,10.54,10.07,10.23,895334,0
+GEL.US,D,20231012,000000,10.21,10.45,10.17,10.41,411517,0
+GEL.US,D,20231013,000000,10.48,10.74,10.48,10.64,189610,0
+GEL.US,D,20231016,000000,10.74,10.94,10.655,10.89,326180,0
+GEL.US,D,20231017,000000,10.91,11.18,10.86,11.14,399882,0
+GEL.US,D,20231018,000000,11.21,11.49,11.04,11.2,422418,0
+GEL.US,D,20231019,000000,11.23,11.55,11.15,11.4,519441,0
+GEL.US,D,20231020,000000,11.57,11.6,11.29,11.3,448489,0
+GEL.US,D,20231023,000000,11.23,11.4,11.1,11.28,474515,0
+GEL.US,D,20231024,000000,11.32,11.49,11.24,11.38,367511,0
+GEL.US,D,20231025,000000,11.46,11.63,11.3,11.53,395396,0
+GEL.US,D,20231026,000000,11.49,11.55,11.21,11.35,193689,0
+GEL.US,D,20231027,000000,11.36,11.415,11.06,11.17,226222,0
+GEL.US,D,20231030,000000,11.13,11.25,10.97,11.03,331166,0
+GEL.US,D,20231031,000000,10.98,11.14,10.76,11.08,490370,0
+GEL.US,D,20231101,000000,11.03,11.88,10.93,11.42,1009213,0
+GEL.US,D,20231102,000000,11.85,12.04,11.1,11.28,720258,0
+GEL.US,D,20231103,000000,11.15,11.85,11.05,11.85,442435,0
+GEL.US,D,20231106,000000,11.88,11.99,11.62,11.67,647078,0
+GEL.US,D,20231107,000000,11.59,11.665,11.41,11.48,395621,0
+GEL.US,D,20231108,000000,11.57,11.66,11.18,11.25,718868,0
+GEL.US,D,20231109,000000,11.35,11.57,11.35,11.47,230649,0
+GEL.US,D,20231110,000000,11.61,11.7913,11.48,11.6,694263,0
+GEL.US,D,20231113,000000,11.58,11.73,11.31,11.34,453948,0
+GEL.US,D,20231114,000000,11.45,11.75,11.34,11.75,500623,0
+GEL.US,D,20231115,000000,11.76,11.86,11.56,11.57,465231,0
+GEL.US,D,20231116,000000,11.54,11.6,11.33,11.48,280045,0
+GEL.US,D,20231117,000000,11.62,12,11.57,12,333155,0
+GEL.US,D,20231120,000000,12,12,11.42,11.61,503922,0
+GEL.US,D,20231121,000000,11.65,11.73,11.36,11.4,282795,0
+GEL.US,D,20231122,000000,11.24,11.59,11.23,11.58,281383,0
+GEL.US,D,20231124,000000,11.6,11.9,11.6,11.82,144304,0
+GEL.US,D,20231127,000000,11.72,11.93,11.72,11.83,272450,0
+GEL.US,D,20231128,000000,11.81,11.9,11.675,11.74,323069,0
+GEL.US,D,20231129,000000,11.86,12.23,11.79,12.1,760997,0
+GEL.US,D,20231130,000000,12.1,12.56,12.01,12.56,1630287,0
+GEL.US,D,20231201,000000,12.51,12.69,12.455,12.67,598668,0
+GEL.US,D,20231204,000000,12.68,12.78,12.37,12.56,545836,0
+GEL.US,D,20231205,000000,12.47,12.605,12.24,12.47,284991,0
+GEL.US,D,20231206,000000,12.51,12.69,12.24,12.26,645800,0
+GEL.US,D,20231207,000000,12.34,12.44,12.2,12.32,362521,0
+GEL.US,D,20231208,000000,12.43,12.62,12.24,12.28,484655,0
+GEL.US,D,20231211,000000,12.25,12.27,11.39,11.53,738991,0
+GEL.US,D,20231212,000000,11.3,11.42,11.07,11.31,456453,0
+GEL.US,D,20231213,000000,11.28,11.67,11.27,11.59,701374,0
+GEL.US,D,20231214,000000,11.57,11.94,11.5,11.85,832036,0
+GEL.US,D,20231215,000000,11.77,12.0777,11.61,11.61,3017245,0
+GEL.US,D,20231218,000000,11.75,12.03,11.74,12.02,613102,0
+GEL.US,D,20231219,000000,12,12.218,12,12.1,302209,0
+GEL.US,D,20231220,000000,12.08,12.36,12.08,12.28,531691,0
+GEL.US,D,20231221,000000,12.22,12.48,12.095,12.18,197483,0
+GEL.US,D,20231222,000000,12.19,12.29,11.85,11.88,229208,0
+GEL.US,D,20231226,000000,11.87,12.07,11.82,11.82,116439,0
+GEL.US,D,20231227,000000,11.76,11.935,11.685,11.87,171225,0
+GEL.US,D,20231228,000000,11.72,11.88,11.65,11.65,418004,0
+GEL.US,D,20231229,000000,11.7,11.76,11.52,11.58,283855,0
+GEL.US,D,20240102,000000,11.74,11.9,11.59,11.79,250378,0
+GEL.US,D,20240103,000000,11.79,12.13,11.788,12.01,276098,0
+GEL.US,D,20240104,000000,12.11,12.15,11.94,11.94,444316,0
+GEL.US,D,20240105,000000,12.01,12.12,11.8706,12.09,187855,0
+GEL.US,D,20240108,000000,12,12.07,11.84,12.05,174617,0
+GEL.US,D,20240109,000000,12.02,12.49,11.81,12.34,354585,0
+GEL.US,D,20240110,000000,12.34,12.365,12.15,12.23,184995,0
+GEL.US,D,20240111,000000,12.29,12.29,12.095,12.23,197186,0
+GEL.US,D,20240112,000000,12.33,12.47,12.22,12.35,157120,0
+GEL.US,D,20240116,000000,12.26,12.28,11.85,12.05,409989,0
+GEL.US,D,20240117,000000,11.79,12.08,11.61,11.74,322326,0
+GEL.US,D,20240118,000000,11.81,11.91,11.6,11.64,233469,0
+GEL.US,D,20240119,000000,11.61,11.66,11.44,11.46,199032,0
+GEL.US,D,20240122,000000,11.41,11.7,11.34,11.58,480699,0
+GEL.US,D,20240123,000000,11.6,11.75,11.545,11.7,205473,0
+GEL.US,D,20240124,000000,11.62,11.76,11.55,11.74,261415,0
+GEL.US,D,20240125,000000,11.76,11.84,11.63,11.75,172861,0
+GEL.US,D,20240126,000000,11.68,11.93,11.68,11.86,173273,0
+GEL.US,D,20240129,000000,11.92,12.04,11.81,12.03,248400,0
+GEL.US,D,20240130,000000,11.62,11.97,11.62,11.92,292904,0
+GEL.US,D,20240131,000000,11.87,11.89,11.5009,11.53,242073,0
+GEL.US,D,20240201,000000,11.51,11.79,11.43,11.65,476385,0
+GEL.US,D,20240202,000000,11.55,11.55,11.27,11.4,391036,0
+GEL.US,D,20240205,000000,11.31,11.39,11.0246,11.18,617624,0
+GEL.US,D,20240206,000000,11.19,11.2,11.04,11.11,380009,0
+GEL.US,D,20240207,000000,11.16,11.24,10.96,11.08,298080,0
+GEL.US,D,20240208,000000,11.19,11.27,11.04,11.18,1290162,0
+GEL.US,D,20240209,000000,11.27,11.42,11.13,11.26,389719,0
+GEL.US,D,20240212,000000,11.34,11.47,11.23,11.28,325787,0
+GEL.US,D,20240213,000000,11.17,11.24,11,11.08,285459,0
+GEL.US,D,20240214,000000,11.11,11.2199,10.84,10.91,425899,0
+GEL.US,D,20240215,000000,10.76,11.31,10.01,11.04,513988,0
+GEL.US,D,20240216,000000,11.13,11.23,10.94,11.16,138286,0
+GEL.US,D,20240220,000000,11.04,11.14,10.76,11.13,372993,0
+GEL.US,D,20240221,000000,11.15,11.3,10.72,10.81,487293,0
+GEL.US,D,20240222,000000,10.81,10.93,10.62,10.89,264788,0
+GEL.US,D,20240223,000000,10.95,11.55,10.87,11.54,388249,0
+GEL.US,D,20240226,000000,11.5,11.71,11.29,11.68,421689,0
+GEL.US,D,20240227,000000,11.69,11.83,11.62,11.8,305584,0
+GEL.US,D,20240228,000000,11.77,11.93,11.46,11.46,391122,0
+GEL.US,D,20240229,000000,11.6,11.62,11.46,11.52,259950,0
+GEL.US,D,20240301,000000,11.49,11.74,11.49,11.57,256749,0
+GEL.US,D,20240304,000000,11.52,11.7,11.46,11.59,176648,0
+GEL.US,D,20240305,000000,11.47,11.69,11.47,11.62,170314,0
+GEL.US,D,20240306,000000,11.7,11.87,11.59,11.85,217820,0
+GEL.US,D,20240307,000000,11.81,11.94,11.6,11.63,182745,0
+GEL.US,D,20240308,000000,11.62,11.66,11.14,11.19,370398,0
+GEL.US,D,20240311,000000,11.16,11.32,11.07,11.3,329971,0
+GEL.US,D,20240312,000000,11.33,11.33,10.82,11.11,454853,0
+GEL.US,D,20240313,000000,11.14,11.215,10.77,10.82,459066,0
+GEL.US,D,20240314,000000,10.82,10.82,10.24,10.27,675371,0
+GEL.US,D,20240315,000000,10.22,10.55,10.14,10.49,1258523,0
+GEL.US,D,20240318,000000,10.49,10.7,10.4,10.68,465555,0
+GEL.US,D,20240319,000000,10.64,11.21,10.56,11.1,427870,0
+GEL.US,D,20240320,000000,11.17,11.25,10.94,11.14,282083,0
+GEL.US,D,20240321,000000,11.1,11.29,11.07,11.29,231158,0
+GEL.US,D,20240322,000000,11.34,11.34,10.85,10.87,208609,0
+GEL.US,D,20240325,000000,10.91,10.94,10.66,10.72,283511,0
+GEL.US,D,20240326,000000,10.71,10.89,10.54,10.89,227380,0
+GEL.US,D,20240327,000000,10.99,11.01,10.8,10.98,218067,0
+GEL.US,D,20240328,000000,11.03,11.12,10.85,11.12,366251,0
+GEL.US,D,20240401,000000,11.2,11.36,10.94,11.35,339221,0
+GEL.US,D,20240402,000000,11.37,11.67,11.25,11.56,366305,0
+GEL.US,D,20240403,000000,11.59,11.69,11.345,11.69,282915,0
+GEL.US,D,20240404,000000,11.69,12.2,11.6,11.86,548355,0
+GEL.US,D,20240405,000000,11.9,12.0913,11.57,12,421755,0
+GEL.US,D,20240408,000000,11.95,12.035,11.84,11.92,590134,0
+GEL.US,D,20240409,000000,11.91,11.91,11.31,11.33,418052,0
+GEL.US,D,20240410,000000,11.54,11.7399,11.41,11.56,443994,0
+GEL.US,D,20240411,000000,11.6,12.03,11.56,11.98,259189,0
+GEL.US,D,20240412,000000,12.08,12.08,11.78,11.8,484477,0
+GEL.US,D,20240415,000000,11.97,12.02,11.65,11.73,340596,0
+GEL.US,D,20240416,000000,11.75,11.96,11.61,11.84,315043,0
+GEL.US,D,20240417,000000,11.84,11.945,11.61,11.77,462766,0
+GEL.US,D,20240418,000000,11.78,11.91,11.57,11.8,369033,0
+GEL.US,D,20240419,000000,11.84,12.17,11.65,11.8,366689,0
+GEL.US,D,20240422,000000,11.74,12.44,11.54,12.27,767123,0
+GEL.US,D,20240423,000000,12.28,12.48,12.1801,12.31,340358,0
+GEL.US,D,20240424,000000,12.33,12.6,12.21,12.51,485469,0
+GEL.US,D,20240425,000000,12.49,12.49,12.19,12.28,283526,0
+GEL.US,D,20240426,000000,12.24,12.36,12.17,12.36,466356,0
+GEL.US,D,20240429,000000,12.17,12.28,12.04,12.17,228604,0
+GEL.US,D,20240430,000000,12.21,12.22,11.77,11.83,194504,0
+GEL.US,D,20240501,000000,11.89,11.98,11.655,11.77,325985,0
+GEL.US,D,20240502,000000,11.77,12.365,11.6,12.25,557074,0
+GEL.US,D,20240503,000000,12.29,12.83,12.1,12.77,522672,0
+GEL.US,D,20240506,000000,12.79,13.23,12.71,12.89,747205,0
+GEL.US,D,20240507,000000,12.9,13.42,12.89,13.16,649081,0
+GEL.US,D,20240508,000000,13.15,13.395,13.11,13.25,319414,0
+GEL.US,D,20240509,000000,13.21,13.35,12.95,13.31,387216,0
+GEL.US,D,20240510,000000,13.33,13.3301,12.86,13.03,435872,0
+GEL.US,D,20240513,000000,13,13.26,12.5,12.65,338610,0
+GEL.US,D,20240514,000000,12.6,12.91,12.46,12.91,331449,0
+GEL.US,D,20240515,000000,12.92,13,12.71,12.93,344052,0
+GEL.US,D,20240516,000000,12.84,13.1,12.75,12.9,374838,0
+GEL.US,D,20240517,000000,13.02,13.17,12.66,13.1,537817,0
+GEL.US,D,20240520,000000,13.16,13.3,13.045,13.26,627876,0
+GEL.US,D,20240521,000000,13.03,13.42,13.03,13.25,607823,0
+GEL.US,D,20240522,000000,13.27,13.3608,12.77,12.81,318628,0
+GEL.US,D,20240523,000000,12.81,12.96,12.5,12.55,388839,0
+GEL.US,D,20240524,000000,12.63,12.86,12.49,12.7,312440,0
+GEL.US,D,20240528,000000,12.68,12.8799,12.16,12.75,750337,0
+GEL.US,D,20240529,000000,12.73,12.81,12.48,12.5,345502,0
+GEL.US,D,20240530,000000,12.52,12.55,12.355,12.38,198494,0
+GEL.US,D,20240531,000000,12.45,12.61,12.32,12.52,263988,0
+GEL.US,D,20240603,000000,12.56,12.65,12.24,12.33,242979,0
+GEL.US,D,20240604,000000,12.33,12.51,12.15,12.43,267195,0
+GEL.US,D,20240605,000000,12.47,12.81,12.4,12.81,170689,0
+GEL.US,D,20240606,000000,12.74,12.85,12.54,12.58,175801,0
+GEL.US,D,20240607,000000,12.5,12.7,12.39,12.53,154819,0
+GEL.US,D,20240610,000000,12.53,13.5,12.5,13.34,910099,0
+GEL.US,D,20240611,000000,13.39,13.92,13.25,13.67,591299,0
+GEL.US,D,20240612,000000,13.8,13.9,13.58,13.61,204388,0
+GEL.US,D,20240613,000000,13.59,13.86,13.5,13.62,366201,0
+GEL.US,D,20240614,000000,13.5,13.67,13.34,13.44,309705,0
+GEL.US,D,20240617,000000,13.38,13.38,13.05,13.28,415262,0
+GEL.US,D,20240618,000000,13.2,13.32,13.06,13.12,615452,0
+GEL.US,D,20240620,000000,13.08,13.32,13.04,13.32,334647,0
+GEL.US,D,20240621,000000,13.43,13.48,13.06,13.1,929671,0
+GEL.US,D,20240624,000000,13.09,13.61,13.02,13.6,658228,0
+GEL.US,D,20240625,000000,13.76,14.31,13.67,14.23,368722,0
+GEL.US,D,20240626,000000,14.27,14.4,14.1101,14.25,270741,0
+GEL.US,D,20240627,000000,14.25,14.3,13.83,14.03,381558,0
+GEL.US,D,20240628,000000,14.05,14.37,13.97,14.31,686742,0
+GEL.US,D,20240701,000000,14.22,14.51,14.08,14.51,352397,0
+GEL.US,D,20240702,000000,14.54,14.68,14.38,14.43,260307,0
+GEL.US,D,20240703,000000,14.43,14.49,14.33,14.48,73580,0
+GEL.US,D,20240705,000000,14.42,14.45,14.22,14.4,212679,0
+GEL.US,D,20240708,000000,14.32,14.47,14.2,14.25,158333,0
+GEL.US,D,20240709,000000,14.24,14.45,14.1213,14.26,109065,0
+GEL.US,D,20240710,000000,14.32,14.32,14.01,14.09,203962,0
+GEL.US,D,20240711,000000,14.15,14.35,14.01,14.24,308242,0
+GEL.US,D,20240712,000000,14.33,14.33,13.94,14.12,205573,0
+GEL.US,D,20240715,000000,14.12,14.38,14.1,14.27,163618,0
+GEL.US,D,20240716,000000,14.08,14.73,14.03,14.54,315275,0
+GEL.US,D,20240717,000000,14.57,14.84,14.5309,14.82,212018,0
+GEL.US,D,20240718,000000,14.83,15.17,14.65,14.73,201064,0
+GEL.US,D,20240719,000000,14.7,14.735,14.26,14.28,172271,0
+GEL.US,D,20240722,000000,14.34,14.51,14.22,14.38,144149,0
+GEL.US,D,20240723,000000,14.44,14.68,14.29,14.51,291365,0
+GEL.US,D,20240724,000000,14.51,14.51,14.035,14.06,234221,0
+GEL.US,D,20240725,000000,14.17,14.41,13.96,13.96,233146,0
+GEL.US,D,20240726,000000,13.96,14.48,13.955,14.26,190030,0
+GEL.US,D,20240729,000000,14.1,14.41,14.07,14.25,202957,0
+GEL.US,D,20240730,000000,14.32,14.45,13.98,14.03,103333,0
+GEL.US,D,20240731,000000,13.85,14.11,13.8306,13.94,259433,0
+GEL.US,D,20240801,000000,13.5,13.5,12.7,13.47,1652157,0
+GEL.US,D,20240802,000000,13.49,13.61,13.15,13.36,504268,0
+GEL.US,D,20240805,000000,12.78,12.988,12.4,12.87,885266,0
+GEL.US,D,20240806,000000,13,13.35,12.77,13.28,899790,0
+GEL.US,D,20240807,000000,13.52,13.58,13.2,13.34,580254,0
+GEL.US,D,20240808,000000,13.52,13.62,13.31,13.45,526749,0
+GEL.US,D,20240809,000000,13.53,13.56,13.325,13.35,252993,0
+GEL.US,D,20240812,000000,13.32,13.33,13.03,13.05,375813,0
+GEL.US,D,20240813,000000,13.03,13.2199,12.725,12.85,681414,0
+GEL.US,D,20240814,000000,12.85,13.16,12.74,13.15,437678,0
+GEL.US,D,20240815,000000,13.17,13.53,13.03,13.34,246254,0
+GEL.US,D,20240816,000000,13.22,13.87,13.22,13.82,184820,0
+GEL.US,D,20240819,000000,13.93,14,13.75,14,156754,0
+GEL.US,D,20240820,000000,14.09,14.09,13.51,13.57,165948,0
+GEL.US,D,20240821,000000,13.61,13.625,13.18,13.22,305561,0
+GEL.US,D,20240822,000000,13.28,13.28,13.06,13.09,291521,0
+GEL.US,D,20240823,000000,13.22,13.6,13.195,13.42,503409,0
+GEL.US,D,20240826,000000,13.58,13.63,13.35,13.56,200958,0
+GEL.US,D,20240827,000000,13.47,13.53,13.39,13.45,270957,0
+GEL.US,D,20240828,000000,13.4,13.52,13.3,13.41,517227,0
+GEL.US,D,20240829,000000,13.55,13.88,13.43,13.85,420582,0
+GEL.US,D,20240830,000000,13.81,13.9,13.67,13.86,172084,0
+GEL.US,D,20240903,000000,13.68,13.82,13.38,13.52,369712,0
+GEL.US,D,20240904,000000,13.53,13.59,13.01,13.1,394347,0
+GEL.US,D,20240905,000000,13.17,13.348,13.08,13.13,127067,0
+GEL.US,D,20240906,000000,13.12,13.3,12.86,12.88,475630,0
+GEL.US,D,20240909,000000,12.85,13.1,12.81,12.82,145298,0
+GEL.US,D,20240910,000000,12.85,13.12,12.76,12.97,497177,0
+GEL.US,D,20240911,000000,12.85,13.17,12.75,12.75,381623,0
+GEL.US,D,20240912,000000,12.89,13.19,12.81,12.84,258650,0
+GEL.US,D,20240913,000000,12.97,13.24,12.86,13,269408,0
+GEL.US,D,20240916,000000,13.2,13.43,12.955,13.41,205742,0
+GEL.US,D,20240917,000000,13.43,13.67,13.21,13.33,309036,0
+GEL.US,D,20240918,000000,13.25,13.4777,13.09,13.35,235246,0
+GEL.US,D,20240919,000000,13.35,13.35,12.92,13.1,369232,0
+GEL.US,D,20240920,000000,12.9,13.035,12.9,12.9,885271,0
+GEL.US,D,20240923,000000,12.9,13.24,12.9,13.04,190296,0
+GEL.US,D,20240924,000000,13.01,13.195,13.01,13.14,140122,0
+GEL.US,D,20240925,000000,13.15,13.24,13.05,13.14,202170,0
+GEL.US,D,20240926,000000,13.28,13.28,13.04,13.11,439716,0
+GEL.US,D,20240927,000000,13.1727,13.1727,12.96,13.08,235703,0
+GEL.US,D,20240930,000000,13.05,13.57,13.0137,13.37,393963,0
+GEL.US,D,20241001,000000,13.29,13.54,13.195,13.5,261799,0
+GEL.US,D,20241002,000000,13.6,13.69,13.27,13.43,134491,0
+GEL.US,D,20241003,000000,13.45,13.6,13.32,13.56,148012,0
+GEL.US,D,20241004,000000,13.51,13.62,13.46,13.55,104145,0
+GEL.US,D,20241007,000000,13.55,13.67,13.355,13.43,151328,0
+GEL.US,D,20241008,000000,13.29,13.3069,13.09,13.19,370964,0
+GEL.US,D,20241009,000000,13.09,13.27,13.09,13.26,134799,0
+GEL.US,D,20241010,000000,13.35,13.76,13.2182,13.67,232664,0
+GEL.US,D,20241011,000000,13.8,13.84,13.56,13.57,158871,0
+GEL.US,D,20241014,000000,13.45,13.725,13.38,13.53,179585,0
+GEL.US,D,20241015,000000,13.36,13.55,13.2,13.5,250050,0
+GEL.US,D,20241016,000000,13.51,13.57,13.33,13.49,204028,0
+GEL.US,D,20241017,000000,13.55,13.57,13.13,13.23,510179,0
+GEL.US,D,20241018,000000,13.25,13.28,13.115,13.19,200538,0
+GEL.US,D,20241021,000000,13.05,13.325,13.03,13.08,561862,0
+GEL.US,D,20241022,000000,13.14,13.155,12.9,12.95,333823,0
+GEL.US,D,20241023,000000,12.87,13.11,12.87,13,482495,0
+GEL.US,D,20241024,000000,13.11,13.13,12.89,12.98,368892,0
+GEL.US,D,20241025,000000,13.05,13.05,12.92,12.97,331279,0
+GEL.US,D,20241028,000000,12.93,12.9799,12.87,12.9,275841,0
+GEL.US,D,20241029,000000,12.9,13.005,12.835,12.98,353316,0
+GEL.US,D,20241030,000000,13.08,13.08,12.87,12.89,440027,0
+GEL.US,D,20241031,000000,12.33,12.615,11.12,11.31,2428077,0
+GEL.US,D,20241101,000000,11.4,11.4,10.98,11.05,1228680,0
+GEL.US,D,20241104,000000,11,11,10.73,10.8,963223,0
+GEL.US,D,20241105,000000,10.71,11.21,10.71,11.21,584988,0
+GEL.US,D,20241106,000000,11.52,11.745,11.41,11.64,559871,0
+GEL.US,D,20241107,000000,11.6,11.716,11.53,11.62,280080,0
+GEL.US,D,20241108,000000,11.55,11.66,11.18,11.32,1093477,0
+GEL.US,D,20241111,000000,11.3744,11.3744,11.11,11.24,698877,0
+GEL.US,D,20241112,000000,11.14,11.31,10.75,10.79,577789,0
+GEL.US,D,20241113,000000,10.84,11.25,10.77,11.17,389042,0
+GEL.US,D,20241114,000000,11.15,11.525,11.15,11.52,313033,0
+GEL.US,D,20241115,000000,11.475,11.85,11.41,11.79,484395,0
+GEL.US,D,20241118,000000,11.87,12,11.6,11.94,414397,0
+GEL.US,D,20241119,000000,11.76,11.9,11.63,11.72,515510,0
+GEL.US,D,20241120,000000,11.735,11.825,11.38,11.56,507162,0
+GEL.US,D,20241121,000000,11.51,11.64,11.35,11.6,382240,0
+GEL.US,D,20241122,000000,11.53,11.81,11.44,11.78,494635,0
+GEL.US,D,20241125,000000,11.765,11.8,11.38,11.74,593416,0
+GEL.US,D,20241126,000000,11.715,11.825,11.64,11.81,400904,0
+GEL.US,D,20241127,000000,11.77,12,11.72,11.8,251356,0
+GEL.US,D,20241129,000000,11.89,12,11.82,11.98,176581,0
+GEL.US,D,20241202,000000,11.8315,11.97,11.721,11.91,288830,0
+GEL.US,D,20241203,000000,11.95,12,11.63,11.78,186304,0
+GEL.US,D,20241204,000000,11.54,11.7,11.28,11.39,186658,0
+GEL.US,D,20241205,000000,11.25,11.47,11.22,11.39,216617,0
+GEL.US,D,20241206,000000,11.3519,11.43,11.03,11.04,516844,0
+GEL.US,D,20241209,000000,11.17,11.24,10.82,10.82,305737,0
+GEL.US,D,20241210,000000,10.89,11.11,10.63,10.78,908514,0
+GEL.US,D,20241211,000000,10.89,11.23,10.77,11.03,646147,0
+GEL.US,D,20241212,000000,11.09,11.27,10.9,10.91,188922,0
+GEL.US,D,20241213,000000,10.885,11,10.54,10.59,630091,0
+GEL.US,D,20241216,000000,10.625,10.69,10.25,10.27,323280,0
+GEL.US,D,20241217,000000,10.325,10.39,10.18,10.31,1532733,0
+GEL.US,D,20241218,000000,10.3,10.51,10.13,10.13,390386,0
+GEL.US,D,20241219,000000,10.44,10.465,9.92,9.92,395206,0
+GEL.US,D,20241220,000000,9.9,10.13,9.86,10,1290986,0
+GEL.US,D,20241223,000000,10.0149,10.18,9.88,10.08,367651,0
+GEL.US,D,20241224,000000,10.14,10.36,10.13,10.35,115791,0
+GEL.US,D,20241226,000000,10.33,10.33,10.01,10.09,227862,0
+GEL.US,D,20241227,000000,9.9801,10.2,9.94,10.19,486882,0
+GEL.US,D,20241230,000000,10.09,10.155,9.96,10.03,622016,0
+GEL.US,D,20241231,000000,9.96,10.22,9.96,10.11,306855,0
+GEL.US,D,20250102,000000,10.21,10.56,10.16,10.55,954771,0
+GEL.US,D,20250103,000000,10.5,10.7,10.31,10.39,865859,0
+GEL.US,D,20250106,000000,10.39,10.55,10.37,10.51,191206,0
+GEL.US,D,20250107,000000,10.586,10.586,10.29,10.55,279187,0
+GEL.US,D,20250108,000000,10.49,10.65,10.2,10.36,330330,0
+GEL.US,D,20250110,000000,10.43,10.4998,10.155,10.35,297470,0
+GEL.US,D,20250113,000000,10.43,10.6105,10.185,10.31,251674,0
+GEL.US,D,20250114,000000,10.315,10.57,10.27,10.44,348826,0
+GEL.US,D,20250115,000000,10.43,10.57,10.25,10.44,466172,0
+GEL.US,D,20250116,000000,10.44,10.74,10.43,10.7,723136,0
+GEL.US,D,20250117,000000,10.66,10.85,10.63,10.82,732051,0
+GEL.US,D,20250121,000000,10.78,10.91,10.375,10.47,842038,0
+GEL.US,D,20250122,000000,10.39,10.66,10.3,10.43,496029,0
+GEL.US,D,20250123,000000,10.48,10.71,10.29,10.49,561527,0
+GEL.US,D,20250124,000000,10.62,10.71,10.47,10.58,385889,0
+GEL.US,D,20250127,000000,10.5,10.6,10.33,10.36,431776,0
+GEL.US,D,20250128,000000,10.3,10.56,10.28,10.54,422243,0
+GEL.US,D,20250129,000000,10.63,10.71,10.36,10.47,436695,0
+GEL.US,D,20250130,000000,10.5,11.09,10.31,11.01,3623339,0
+GEL.US,D,20250131,000000,10.83,10.88,10.5,10.52,1027562,0
+GEL.US,D,20250203,000000,10.4,10.86,10.4,10.53,965968,0
+GEL.US,D,20250204,000000,10.53,10.95,10.51,10.82,728583,0
+GEL.US,D,20250205,000000,10.9,10.9999,10.72,10.95,807847,0
+GEL.US,D,20250206,000000,11.02,11.07,10.77,10.81,666243,0
+GEL.US,D,20250207,000000,10.805,10.98,10.74,10.98,548894,0
+GEL.US,D,20250210,000000,11.1,11.275,10.84,10.92,1504565,0
+GEL.US,D,20250211,000000,11.02,11.05,10.5,10.53,480939,0
+GEL.US,D,20250212,000000,10.41,10.58,10.29,10.41,480360,0
+GEL.US,D,20250213,000000,10.58,11.92,10.51,11.88,1011003,0
+GEL.US,D,20250214,000000,11.8646,12,11.76,11.87,566488,0
+GEL.US,D,20250218,000000,11.94,12.3,11.94,12.3,362870,0
+GEL.US,D,20250219,000000,12.245,12.33,11.92,12.26,341521,0
+GEL.US,D,20250220,000000,12.3,12.41,12.08,12.39,491385,0
+GEL.US,D,20250221,000000,12.315,12.425,11.97,12.01,267558,0
+GEL.US,D,20250224,000000,12.11,12.14,11.74,12.09,443050,0
+GEL.US,D,20250225,000000,12.19,12.19,11.755,12.05,480658,0
+GEL.US,D,20250226,000000,12.17,12.39,12.06,12.27,286657,0
+GEL.US,D,20250227,000000,12.28,12.51,12.23,12.31,295710,0
+GEL.US,D,20250228,000000,12.36,12.84,12.245,12.84,584998,0
+GEL.US,D,20250303,000000,13.622,13.77,12.94,13.21,2482946,0
+GEL.US,D,20250304,000000,12.83,13.3,12.83,13.07,852224,0
+GEL.US,D,20250305,000000,13.18,13.21,12.67,12.88,538486,0
+GEL.US,D,20250306,000000,12.78,13.31,12.72,12.88,782008,0
+GEL.US,D,20250307,000000,12.9776,13.4,12.75,13.15,560349,0
+GEL.US,D,20250310,000000,13.1,13.54,13.01,13.26,736256,0
+GEL.US,D,20250311,000000,13.205,13.34,12.84,13.09,699341,0
+GEL.US,D,20250312,000000,13.27,13.3,12.99,13,614691,0
+GEL.US,D,20250313,000000,12.92,13.25,12.84,13.01,643475,0
+GEL.US,D,20250314,000000,13.0301,13.39,13.03,13.25,847913,0
+GEL.US,D,20250317,000000,13.6108,14.51,13.56,14.36,1074785,0
+GEL.US,D,20250318,000000,14.28,15.18,14.09,14.98,1332991,0
+GEL.US,D,20250319,000000,14.8788,15.1,14.67,14.82,741105,0
+GEL.US,D,20250320,000000,14.74,15.27,14.67,15.05,830957,0
+GEL.US,D,20250321,000000,15.02,15.48,14.89,15.46,3398700,0
+GEL.US,D,20250324,000000,15.4894,15.87,15.41,15.7,749366,0
+GEL.US,D,20250325,000000,15.81,16.35,15.8099,16.03,1243107,0
+GEL.US,D,20250326,000000,16.04,16.44,15.815,15.88,395748,0
+GEL.US,D,20250327,000000,15.75,16.04,15.63,15.76,366363,0
+GEL.US,D,20250328,000000,15.61,15.97,15.26,15.71,296964,0
+GEL.US,D,20250331,000000,15.621,15.795,15.43,15.69,394172,0
+GEL.US,D,20250401,000000,15.8,15.82,15.38,15.81,268702,0
+GEL.US,D,20250402,000000,15.584,16.01,15.584,15.96,280295,0
+GEL.US,D,20250403,000000,15.222,15.51,14.72,14.82,834876,0
+GEL.US,D,20250404,000000,14,14.63,13.24,13.28,559328,0
+GEL.US,D,20250407,000000,12.65,13.48,12.32,12.77,892992,0
+GEL.US,D,20250408,000000,13.21,13.36,12.37,12.5,499305,0
+GEL.US,D,20250409,000000,12.425,13.64,11.87,13.34,1313921,0
+GEL.US,D,20250410,000000,13.105,13.2213,12.52,12.81,413778,0
+GEL.US,D,20250411,000000,12.81,13.13,12.51,13.03,266712,0
+GEL.US,D,20250414,000000,13.205,13.9,13.1,13.75,258450,0
+GEL.US,D,20250415,000000,13.86,14.01,13.6192,13.7,326185,0
+GEL.US,D,20250416,000000,13.7,13.985,13.6,13.76,156506,0
+GEL.US,D,20250417,000000,13.85,14.19,13.835,14.16,780074,0
+GEL.US,D,20250421,000000,14.36,14.36,13.44,13.64,270702,0
+GEL.US,D,20250422,000000,13.84,14.05,13.765,14.03,304949,0
+GEL.US,D,20250423,000000,14.25,14.3199,13.99,14.17,128075,0
+GEL.US,D,20250424,000000,14.3061,14.385,13.906,14.35,411246,0
+GEL.US,D,20250425,000000,14.1845,14.305,13.83,14.13,238088,0
+GEL.US,D,20250428,000000,14.0689,14.31,14.02,14.29,217901,0
+GEL.US,D,20250429,000000,14.25,14.3095,13.92,14,245885,0
+GEL.US,D,20250430,000000,13.785,13.93,13.48,13.74,381673,0
+GEL.US,D,20250501,000000,13.5881,13.884,13.45,13.6,230992,0
+GEL.US,D,20250502,000000,13.63,14.06,13.59,14.05,315312,0
+GEL.US,D,20250505,000000,13.84,13.84,13.52,13.8,220423,0
+GEL.US,D,20250506,000000,13.77,13.98,13.48,13.97,492863,0
+GEL.US,D,20250507,000000,14.035,14.5,13.9075,14.36,672353,0
+GEL.US,D,20250508,000000,14.03,14.385,13.21,13.95,1529519,0
+GEL.US,D,20250509,000000,14.0822,14.84,14.03,14.77,668559,0
+GEL.US,D,20250512,000000,15,15.03,14.38,14.99,371829,0
+GEL.US,D,20250513,000000,14.953,15.37,14.89,15.27,312655,0
+GEL.US,D,20250514,000000,15.2963,15.36,14.85,15.15,204541,0
+GEL.US,D,20250515,000000,14.895,15.5,14.73,15.3,393571,0
+GEL.US,D,20250516,000000,15.28,15.47,15.11,15.34,211417,0
+GEL.US,D,20250519,000000,15.225,15.28,15.04,15.18,167294,0
+GEL.US,D,20250520,000000,15.29,15.58,15.18,15.5,318120,0
+GEL.US,D,20250521,000000,15.44,15.57,15.1,15.35,320785,0
+GEL.US,D,20250522,000000,15.3,15.74,15.17,15.66,430420,0
+GEL.US,D,20250523,000000,15.61,16.29,15.44,16.23,512617,0
+GEL.US,D,20250527,000000,16.285,16.79,16.16,16.75,663320,0
+GEL.US,D,20250528,000000,16.5,16.79,15.84,16.27,671511,0
+GEL.US,D,20250529,000000,16.5466,16.5466,15.76,15.78,611364,0
+GEL.US,D,20250530,000000,15.75,15.9233,15.67,15.77,337032,0
+GEL.US,D,20250602,000000,15.785,15.955,15.675,15.86,337824,0
+GEL.US,D,20250603,000000,15.68,16.02,15.34,15.87,373131,0
+GEL.US,D,20250604,000000,15.9,16.0399,15.56,15.58,232019,0
+GEL.US,D,20250605,000000,15.73,15.79,15.45,15.49,302704,0
+GEL.US,D,20250606,000000,15.735,16.39,15.72,16.39,428381,0
+GEL.US,D,20250609,000000,16.335,16.69,16.135,16.44,511639,0
+GEL.US,D,20250610,000000,16.51,16.68,16.435,16.51,442539,0
+GEL.US,D,20250611,000000,16.55,16.85,16.5,16.7,601219,0
+GEL.US,D,20250612,000000,16.66,16.84,16.6,16.75,464475,0
+GEL.US,D,20250613,000000,16.81,16.96,16.6,16.72,1006635,0
+GEL.US,D,20250616,000000,16.8585,16.875,16.515,16.64,460902,0
+GEL.US,D,20250617,000000,16.75,16.785,16.46,16.57,550137,0
+GEL.US,D,20250618,000000,16.565,16.83,16.15,16.71,1032113,0
+GEL.US,D,20250620,000000,16.8791,16.92,16.42,16.63,2528893,0
+GEL.US,D,20250623,000000,16.745,16.9,16.58,16.68,337647,0
+GEL.US,D,20250624,000000,16.7,17.285,16.65,16.94,681127,0
+GEL.US,D,20250625,000000,17.08,17.08,16.39,16.4,840027,0
+GEL.US,D,20250626,000000,16.41,17.32,16.37,17.25,1041094,0
+GEL.US,D,20250627,000000,17.15,17.43,17.15,17.36,320077,0
+GEL.US,D,20250630,000000,17.3943,17.3943,17.0001,17.23,393190,0
+GEL.US,D,20250701,000000,17.1201,17.23,16.65,16.75,365856,0
+GEL.US,D,20250702,000000,16.86,17.41,16.67,17.32,296075,0
+GEL.US,D,20250703,000000,17.41,17.5,17.33,17.47,108324,0
+GEL.US,D,20250707,000000,17.39,17.41,17.1,17.41,275016,0
+GEL.US,D,20250708,000000,17.45,17.58,17.225,17.48,606875,0
+GEL.US,D,20250709,000000,17.45,17.59,17.1849,17.44,487547,0
+GEL.US,D,20250710,000000,17.41,17.56,17.225,17.42,304864,0
+GEL.US,D,20250711,000000,17.325,17.4512,17.065,17.08,184063,0
+GEL.US,D,20250714,000000,17.18,17.31,16.82,16.93,1224587,0
+GEL.US,D,20250715,000000,16.9976,17.25,16.57,17.12,400310,0
+GEL.US,D,20250716,000000,17.15,17.31,17,17.14,821785,0
+GEL.US,D,20250717,000000,17.26,17.26,16.72,16.86,419231,0
+GEL.US,D,20250718,000000,16.88,17.1,16.785,16.95,239747,0
+GEL.US,D,20250721,000000,16.89,17.04,16.47,16.56,350524,0
+GEL.US,D,20250722,000000,16.587,16.83,16.36,16.74,256887,0
+GEL.US,D,20250723,000000,16.64,16.77,16.39,16.44,396491,0
+GEL.US,D,20250724,000000,16.44,16.53,16.11,16.11,225479,0
+GEL.US,D,20250725,000000,16.15,16.26,15.84,15.84,343120,0
+GEL.US,D,20250728,000000,15.8585,15.96,15.68,15.75,391129,0
+GEL.US,D,20250729,000000,15.68,16.4,15.68,16.37,401591,0
+GEL.US,D,20250730,000000,16.51,16.83,16.2216,16.67,621644,0
+GEL.US,D,20250731,000000,16.5,17.77,16.5,17.36,882095,0
+GEL.US,D,20250801,000000,17.15,17.42,16.75,17.02,521635,0
+GEL.US,D,20250804,000000,17.195,17.37,17.02,17.04,302673,0
+GEL.US,D,20250805,000000,17.13,17.2,16.69,17.1,493596,0
+GEL.US,D,20250806,000000,17.1,17.4,16.8,16.86,396223,0
+GEL.US,D,20250807,000000,16.99,17.24,16.94,17.1,156871,0
+GEL.US,D,20250808,000000,16.95,17.22,16.6,16.8,514030,0
+GEL.US,D,20250811,000000,16.7224,16.7224,16.43,16.63,329751,0
+GEL.US,D,20250812,000000,16.63,16.761,16.36,16.65,291588,0
+GEL.US,D,20250813,000000,16.74,17.02,16.47,16.99,380751,0
+GEL.US,D,20250814,000000,16.92,17.0275,16.66,16.82,268995,0
+GEL.US,D,20250815,000000,16.855,17.15,16.61,16.9,314312,0
+GEL.US,D,20250818,000000,16.96,17.39,16.63,17.38,504389,0
+GEL.US,D,20250819,000000,17.4,17.52,17.1324,17.18,483370,0
+GEL.US,D,20250820,000000,17.15,17.26,16.95,16.95,499529,0
+GEL.US,D,20250821,000000,17.1,17.39,17,17.21,444693,0
+GEL.US,D,20250822,000000,17.21,17.435,17.09,17.11,286607,0
+GEL.US,D,20250825,000000,17.173,17.39,16.96,17.01,237100,0
+GEL.US,D,20250826,000000,17.1,17.15,16.73,16.75,353193,0
+GEL.US,D,20250827,000000,16.8,17.12,16.66,16.93,493779,0
+GEL.US,D,20250828,000000,16.91,17.25,16.84,17.14,320060,0
+GEL.US,D,20250829,000000,17.365,17.365,16.99,16.99,1845910,0
+GEL.US,D,20250902,000000,16.85,16.9543,16.59,16.72,583446,0
+GEL.US,D,20250903,000000,16.58,16.76,16.52,16.66,296652,0
+GEL.US,D,20250904,000000,16.71,16.71,16.405,16.69,334940,0
+GEL.US,D,20250905,000000,16.805,16.805,16.13,16.61,484955,0
+GEL.US,D,20250908,000000,16.75,16.86,16.23,16.43,342444,0
+GEL.US,D,20250909,000000,16.5,16.9,16.2993,16.79,1130112,0
+GEL.US,D,20250910,000000,16.69,17.04,16.58,16.58,243475,0
+GEL.US,D,20250911,000000,16.48,16.66,16.3864,16.48,265163,0
+GEL.US,D,20250912,000000,16.5459,16.64,16.43,16.54,328383,0
+GEL.US,D,20250915,000000,16.6,16.65,16.19,16.19,543947,0
+GEL.US,D,20250916,000000,16.327,16.35,16.03,16.09,223805,0
+GEL.US,D,20250917,000000,15.88,16.53,15.86,16.36,304984,0
+GEL.US,D,20250918,000000,16.45,16.97,16.39,16.79,323571,0
+GEL.US,D,20250919,000000,16.95,16.96,16.41,16.54,377648,0
+GEL.US,D,20250922,000000,16.36,16.54,16.12,16.29,315197,0
+GEL.US,D,20250923,000000,16.35,16.515,16.23,16.46,291109,0
+GEL.US,D,20250924,000000,16.35,16.71,16.26,16.56,336635,0
+GEL.US,D,20250925,000000,16.65,16.71,16.41,16.63,108391,0
+GEL.US,D,20250926,000000,16.7,16.785,16.59,16.61,240361,0
+GEL.US,D,20250929,000000,16.51,16.67,16.36,16.62,103069,0
+GEL.US,D,20250930,000000,16.7,16.78,16.59,16.71,316305,0
+GEL.US,D,20251001,000000,16.65,16.795,16.51,16.53,156139,0
+GEL.US,D,20251002,000000,16.535,16.555,16.09,16.2,248833,0
+GEL.US,D,20251003,000000,16.38,16.54,16.1101,16.21,248336,0
+GEL.US,D,20251006,000000,16.3535,16.3535,16.08,16.08,117786,0
+GEL.US,D,20251007,000000,16.09,16.19,15.59,15.83,332599,0
+GEL.US,D,20251008,000000,15.95,16.035,15.77,15.93,155344,0
+GEL.US,D,20251009,000000,16.1423,16.1423,15.34,15.41,295586,0
+GEL.US,D,20251010,000000,15.1,15.59,14.55,14.93,239210,0
+GEL.US,D,20251013,000000,15.185,15.7,15.075,15.56,293975,0
+GEL.US,D,20251014,000000,15.49,15.51,15.249,15.33,205230,0
+GEL.US,D,20251015,000000,15.215,15.645,15.21,15.52,201074,0
+GEL.US,D,20251016,000000,15.458,15.49,14.845,15.01,202824,0
+GEL.US,D,20251017,000000,15.09,15.2023,14.95,15.1,210320,0
+GEL.US,D,20251020,000000,15.28,15.54,15.12,15.5,143031,0
+GEL.US,D,20251021,000000,15.43,15.58,15.09,15.38,180071,0
+GEL.US,D,20251022,000000,15.31,15.685,15.1,15.65,205378,0
+GEL.US,D,20251023,000000,15.62,15.98,15.465,15.87,160922,0
+GEL.US,D,20251024,000000,15.75,16.1,15.665,15.8,149080,0
+GEL.US,D,20251027,000000,15.81,15.87,15.36,15.62,241727,0
+GEL.US,D,20251028,000000,15.61,16.23,15.49,16.18,273604,0
+GEL.US,D,20251029,000000,16.13,16.26,15.79,15.98,287884,0
+GEL.US,D,20251030,000000,15.92,16.075,15.67,16,311268,0
+GEL.US,D,20251031,000000,16.01,16.45,15.71,16.36,370842,0
+GEL.US,D,20251103,000000,16.195,16.44,15.81,16.06,476495,0
+GEL.US,D,20251104,000000,15.87,16.02,15.51,15.67,324377,0
+GEL.US,D,20251105,000000,15.8,16.1,15.685,16,282189,0
+GEL.US,D,20251106,000000,15.9198,16.265,15.9198,16.22,390682,0
+GEL.US,D,20251107,000000,16.22,16.37,15.9801,16.13,335135,0
+GEL.US,D,20251110,000000,16.25,16.34,16.06,16.11,1274097,0
+GEL.US,D,20251111,000000,16.09,16.4,15.53,15.57,1973034,0
+GEL.US,D,20251112,000000,15.605,15.635,15.25,15.37,373230,0
+GEL.US,D,20251113,000000,14.93,15.905,14.93,15.81,352110,0
+GEL.US,D,20251114,000000,15.6543,16.2,15.3925,16.02,187344,0
+GEL.US,D,20251117,000000,16.12,16.15,15.54,15.54,130320,0
+GEL.US,D,20251118,000000,15.51,15.55,15.22,15.45,160998,0
+GEL.US,D,20251119,000000,15.465,15.465,15.2,15.29,180840,0
+GEL.US,D,20251120,000000,15.4772,15.69,14.95,15.11,228236,0
+GEL.US,D,20251121,000000,15.22,15.22,14.8706,14.92,146981,0
+GEL.US,D,20251124,000000,14.95,15.12,14.785,15.09,192396,0
+GEL.US,D,20251125,000000,15.31,15.815,15.085,15.75,231940,0
+GEL.US,D,20251126,000000,15.846,16.03,15.28,15.41,266074,0
+GEL.US,D,20251128,000000,15.4,15.685,15.2501,15.59,544685,0
+GEL.US,D,20251201,000000,15.565,15.82,15.45,15.55,174428,0
+GEL.US,D,20251202,000000,15.46,15.62,15.21,15.3,191491,0
+GEL.US,D,20251203,000000,15.545,16.1,15.27,15.88,260768,0
+GEL.US,D,20251204,000000,16,16.335,15.8667,16.21,159846,0
+GEL.US,D,20251205,000000,16.04,16.38,15.855,16.11,254328,0
+GEL.US,D,20251208,000000,16.005,16.22,15.8601,16.01,113436,0
+GEL.US,D,20251209,000000,16.025,16.2887,15.58,15.58,209195,0
+GEL.US,D,20251210,000000,15.4981,15.62,15.33,15.35,305637,0
+GEL.US,D,20251211,000000,15.19,16.24,15.13,16.16,486200,0
+GEL.US,D,20251212,000000,16.19,16.28,15.52,15.75,334239,0
+GEL.US,D,20251215,000000,15.7,15.8,15.38,15.64,165542,0
+GEL.US,D,20251216,000000,15.54,15.54,15.14,15.3,289496,0
+GEL.US,D,20251217,000000,15.27,15.66,15.17,15.61,224841,0
+GEL.US,D,20251218,000000,15.64,15.98,15.4147,15.91,307674,0
+GEL.US,D,20251219,000000,15.99,16.11,15.37,15.51,1003749,0
+GEL.US,D,20251222,000000,15.5,15.79,15.3154,15.65,222349,0
+GEL.US,D,20251223,000000,15.65,16.04,15.3301,15.94,148475,0
+GEL.US,D,20251224,000000,15.71,15.91,15.5001,15.62,152190,0
+GEL.US,D,20251226,000000,15.585,15.85,15.33,15.59,175498,0
+GEL.US,D,20251229,000000,15.58,15.93,15.57,15.57,141971,0
+GEL.US,D,20251230,000000,15.6,15.84,15.5,15.78,191940,0
+GEL.US,D,20251231,000000,15.74,15.82,15.48,15.6,132222,0
+GEL.US,D,20260102,000000,15.73,16.08,15.4,15.88,327277,0
+GEL.US,D,20260105,000000,16,16.01,15.58,15.92,305129,0
+GEL.US,D,20260106,000000,15.985,16.04,15.46,15.46,337169,0
+GEL.US,D,20260107,000000,15.59,15.74,15.25,15.25,222305,0
+GEL.US,D,20260108,000000,15.25,15.72,15.23,15.52,195236,0
+GEL.US,D,20260109,000000,15.7525,15.96,15.46,15.9,492051,0
+GEL.US,D,20260112,000000,15.81,16.35,15.81,16.29,140828,0
+GEL.US,D,20260113,000000,16.32,16.61,16.31,16.5,113477,0
+GEL.US,D,20260114,000000,16.58,16.78,16.45,16.59,209384,0
+GEL.US,D,20260115,000000,16.6,17,16.1401,16.98,256433,0
+GEL.US,D,20260116,000000,17,17.23,16.94,17.15,225920,0
+GEL.US,D,20260120,000000,17.05,17.15,16.54,16.84,240578,0
+GEL.US,D,20260121,000000,17.11,17.32,16.9001,16.97,215887,0
+GEL.US,D,20260122,000000,17.09,17.095,16.54,16.56,200381,0
+GEL.US,D,20260123,000000,16.56,17.03,16.5501,16.76,101323,0
+GEL.US,D,20260126,000000,16.78,17.11,16.33,16.81,376290,0
+GEL.US,D,20260127,000000,16.98,17.36,16.8827,17.32,248638,0
+GEL.US,D,20260128,000000,17.26,17.4,17.16,17.27,117640,0
+GEL.US,D,20260129,000000,17.44,17.6,17.0101,17.31,181320,0
+GEL.US,D,20260130,000000,16.95,17.1099,16.28,16.61,528448,0
+GEL.US,D,20260202,000000,16.48,16.585,16.22,16.39,314511,0
+GEL.US,D,20260203,000000,16.59,17.295,16.53,17.18,299667,0
+GEL.US,D,20260204,000000,17.09,17.43,16.9,17.33,392244,0
+GEL.US,D,20260205,000000,17.08,17.45,16.56,17.45,216352,0
+GEL.US,D,20260206,000000,17.5088,17.66,17.08,17.19,144928,0
+GEL.US,D,20260209,000000,17.0001,17.67,17.0001,17.28,234655,0
+GEL.US,D,20260210,000000,17.26,17.55,17.07,17.38,273619,0
+GEL.US,D,20260211,000000,17.518,17.75,17.32,17.38,186761,0
+GEL.US,D,20260212,000000,17.2,17.26,16.525,17.09,605787,0
+GEL.US,D,20260213,000000,17.2545,17.87,17.15,17.54,476572,0
+GEL.US,D,20260217,000000,17.355,17.735,17.19,17.66,389403,0
+GEL.US,D,20260218,000000,17.75,17.81,17.46,17.67,240043,0
diff --git a/daily/us/nyse stocks/1/gend.us.txt b/daily/us/nyse stocks/1/gend.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..72866a77b7b7e90ec2cd77229cc5c44235b034b0
--- /dev/null
+++ b/daily/us/nyse stocks/1/gend.us.txt	
@@ -0,0 +1,185 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GEND.US,D,20250115,000000,10.25,10.29,10.25,10.2751,914,0
+GEND.US,D,20250116,000000,10.29,10.3293,10.29,10.3293,181,0
+GEND.US,D,20250121,000000,10.54,10.54,10.48,10.4996,1268,0
+GEND.US,D,20250122,000000,10.445,10.46,10.43,10.46,461,0
+GEND.US,D,20250129,000000,10.63,10.63,10.5581,10.5581,170,0
+GEND.US,D,20250130,000000,10.55,10.55,10.5385,10.5385,638,0
+GEND.US,D,20250207,000000,10.44,10.44,10.4245,10.4245,444,0
+GEND.US,D,20250211,000000,10.51,10.5285,10.51,10.5285,180,0
+GEND.US,D,20250212,000000,10.5599,10.57,10.5499,10.5499,2396,0
+GEND.US,D,20250213,000000,10.6014,10.6451,10.6014,10.6451,1137,0
+GEND.US,D,20250218,000000,10.64,10.6752,10.64,10.6752,313,0
+GEND.US,D,20250220,000000,10.68,10.7307,10.68,10.7307,159,0
+GEND.US,D,20250221,000000,10.7,10.74,10.6969,10.6969,336,0
+GEND.US,D,20250224,000000,10.72,10.72,10.72,10.72,221,0
+GEND.US,D,20250225,000000,10.68,10.68,10.6574,10.6574,187,0
+GEND.US,D,20250227,000000,10.66,10.671,10.6361,10.6361,7238,0
+GEND.US,D,20250228,000000,10.67,10.7721,10.67,10.7721,226,0
+GEND.US,D,20250303,000000,10.84,10.84,10.67,10.7089,1394,0
+GEND.US,D,20250304,000000,10.61,10.67,10.5027,10.5027,443,0
+GEND.US,D,20250305,000000,10.53,10.5856,10.53,10.5856,163,0
+GEND.US,D,20250306,000000,10.54,10.5431,10.54,10.5431,110,0
+GEND.US,D,20250307,000000,10.58,10.6504,10.58,10.6504,214,0
+GEND.US,D,20250310,000000,10.64,10.64,10.5497,10.5497,410,0
+GEND.US,D,20250311,000000,10.41,10.41,10.3911,10.3911,626,0
+GEND.US,D,20250312,000000,10.3,10.3397,10.3,10.3397,378,0
+GEND.US,D,20250313,000000,10.4,10.4,10.2928,10.2928,121,0
+GEND.US,D,20250314,000000,10.4,10.4304,10.4,10.4304,239,0
+GEND.US,D,20250317,000000,10.53,10.53,10.53,10.53,130,0
+GEND.US,D,20250318,000000,10.5052,10.5052,10.42,10.4859,4816,0
+GEND.US,D,20250319,000000,10.51,10.5366,10.51,10.5366,121,0
+GEND.US,D,20250321,000000,10.44,10.4579,10.44,10.4579,164,0
+GEND.US,D,20250324,000000,10.5501,10.5557,10.5501,10.5557,206,0
+GEND.US,D,20250326,000000,10.53,10.541,10.53,10.541,255,0
+GEND.US,D,20250327,000000,10.54,10.56,10.51,10.5264,501,0
+GEND.US,D,20250328,000000,10.39,10.39,10.36,10.372,220,0
+GEND.US,D,20250331,000000,10.39,10.4989,10.39,10.4989,164,0
+GEND.US,D,20250401,000000,10.39,10.4312,10.39,10.4312,362,0
+GEND.US,D,20250402,000000,10.45,10.4895,10.45,10.4895,120,0
+GEND.US,D,20250404,000000,9.63,9.63,9.5107,9.5107,255,0
+GEND.US,D,20250407,000000,9.16,9.46,9.16,9.4387,1576,0
+GEND.US,D,20250415,000000,9.76,9.76,9.7305,9.7305,202,0
+GEND.US,D,20250421,000000,9.53,9.5705,9.53,9.5705,2667,0
+GEND.US,D,20250430,000000,9.96,10.0439,9.95,10.0439,6656,0
+GEND.US,D,20250502,000000,10.18,10.18,10.1727,10.1727,172,0
+GEND.US,D,20250505,000000,10.14,10.14,10.112,10.112,1942,0
+GEND.US,D,20250506,000000,10.03,10.03,10.0072,10.0072,853,0
+GEND.US,D,20250508,000000,10.07,10.15,10.07,10.0937,2159,0
+GEND.US,D,20250514,000000,10.23,10.23,10.1945,10.1945,987,0
+GEND.US,D,20250520,000000,10.47,10.47,10.47,10.47,1985,0
+GEND.US,D,20250521,000000,10.33,10.33,10.2741,10.2741,102,0
+GEND.US,D,20250623,000000,10.59,10.6123,10.59,10.6123,164,0
+GEND.US,D,20250630,000000,10.7,10.7112,10.7,10.7112,225,0
+GEND.US,D,20250709,000000,10.9,10.9,10.8999,10.8999,296,0
+GEND.US,D,20250714,000000,10.89,10.9001,10.89,10.9001,215,0
+GEND.US,D,20250715,000000,10.74,10.93,10.74,10.92,34343,0
+GEND.US,D,20250716,000000,10.81,10.81,10.8067,10.8067,452,0
+GEND.US,D,20250717,000000,10.88,10.8931,10.88,10.8931,162488,0
+GEND.US,D,20250718,000000,10.95,10.95,10.8422,10.8733,4879,0
+GEND.US,D,20250721,000000,10.93,10.93,10.89,10.89,5201,0
+GEND.US,D,20250722,000000,10.9175,10.9562,10.9175,10.9562,1037,0
+GEND.US,D,20250728,000000,10.97,10.97,10.9267,10.94,2263,0
+GEND.US,D,20250729,000000,10.935,10.935,10.931,10.931,195,0
+GEND.US,D,20250730,000000,10.9799,10.9799,10.8986,10.8986,641,0
+GEND.US,D,20250804,000000,10.85,10.89,10.85,10.89,830,0
+GEND.US,D,20250805,000000,10.9,10.9,10.84,10.8751,3010,0
+GEND.US,D,20250807,000000,10.84,10.8688,10.84,10.8688,196,0
+GEND.US,D,20250808,000000,10.9,10.98,10.9,10.9448,398,0
+GEND.US,D,20250811,000000,10.93,10.93,10.9097,10.9097,288,0
+GEND.US,D,20250812,000000,11.031,11.061,11.031,11.061,2417,0
+GEND.US,D,20250813,000000,11.14,11.1463,11.14,11.1463,288,0
+GEND.US,D,20250814,000000,11.17,11.17,11.1545,11.1545,1275,0
+GEND.US,D,20250815,000000,11.125,11.16,11.115,11.115,10335,0
+GEND.US,D,20250818,000000,11.15,11.28,11.1041,11.1041,7061,0
+GEND.US,D,20250819,000000,11.16,11.16,11.1559,11.1559,16015,0
+GEND.US,D,20250820,000000,11.21,11.21,11.197,11.197,224,0
+GEND.US,D,20250821,000000,11.19,11.19,11.185,11.1884,343,0
+GEND.US,D,20250822,000000,11.38,11.38,11.3668,11.3668,1128,0
+GEND.US,D,20250825,000000,11.3,11.34,11.28,11.28,2085,0
+GEND.US,D,20250826,000000,11.259,11.28,11.259,11.28,257,0
+GEND.US,D,20250827,000000,11.2801,11.3087,11.2801,11.3087,333,0
+GEND.US,D,20250828,000000,11.2676,11.31,11.2676,11.297,30350,0
+GEND.US,D,20250903,000000,11.26,11.26,11.2401,11.2401,157,0
+GEND.US,D,20250904,000000,11.2884,11.3,11.2884,11.3,359,0
+GEND.US,D,20250905,000000,11.29,11.29,11.2573,11.2573,421,0
+GEND.US,D,20250908,000000,11.16,11.1892,11.16,11.1892,1571,0
+GEND.US,D,20250909,000000,11.24,11.26,11.24,11.2515,3308,0
+GEND.US,D,20250910,000000,11.27,11.275,11.263,11.275,1631,0
+GEND.US,D,20250911,000000,11.41,11.41,11.4096,11.4096,357,0
+GEND.US,D,20250912,000000,11.38,11.3871,11.38,11.3871,1719,0
+GEND.US,D,20250915,000000,11.32,11.33,11.31,11.3294,10953,0
+GEND.US,D,20250916,000000,11.2635,11.2849,11.2635,11.2849,481,0
+GEND.US,D,20250917,000000,11.37,11.37,11.3,11.3265,10156,0
+GEND.US,D,20250918,000000,11.3,11.3653,11.3,11.3609,40364,0
+GEND.US,D,20250919,000000,11.33,11.3619,11.33,11.3619,3549,0
+GEND.US,D,20250922,000000,11.2805,11.34,11.28,11.3035,2228,0
+GEND.US,D,20250923,000000,11.38,11.38,11.31,11.3301,1586,0
+GEND.US,D,20250924,000000,11.344,11.36,11.3,11.3155,5485,0
+GEND.US,D,20250925,000000,11.24,11.251,11.24,11.251,220,0
+GEND.US,D,20250926,000000,11.2985,11.323,11.296,11.32,1859,0
+GEND.US,D,20250929,000000,11.23,11.2518,11.23,11.2518,242,0
+GEND.US,D,20250930,000000,11.29,11.3453,11.29,11.3453,360,0
+GEND.US,D,20251001,000000,11.31,11.33,11.31,11.3259,687,0
+GEND.US,D,20251002,000000,11.31,11.3343,11.31,11.3343,3109,0
+GEND.US,D,20251003,000000,11.4,11.46,11.3803,11.3803,639,0
+GEND.US,D,20251006,000000,11.3101,11.4,11.3101,11.358,7424,0
+GEND.US,D,20251007,000000,11.36,11.36,11.36,11.36,288,0
+GEND.US,D,20251008,000000,11.4,11.4,11.3477,11.3477,4284,0
+GEND.US,D,20251010,000000,11.13,11.13,11.0999,11.0999,4703,0
+GEND.US,D,20251013,000000,11.17,11.23,11.15,11.1781,8635,0
+GEND.US,D,20251014,000000,11.14,11.28,11.14,11.28,1060,0
+GEND.US,D,20251015,000000,11.31,11.31,11.2813,11.2813,5260,0
+GEND.US,D,20251016,000000,11.2684,11.2684,11.132,11.132,251,0
+GEND.US,D,20251017,000000,11.24,11.24,11.2216,11.2216,1443,0
+GEND.US,D,20251024,000000,11.32,11.32,11.2937,11.2937,4369,0
+GEND.US,D,20251028,000000,11.3,11.3,11.29,11.29,5653,0
+GEND.US,D,20251103,000000,11.08,11.15,11.08,11.15,3001,0
+GEND.US,D,20251105,000000,11.15,11.15,11.1434,11.1434,7157,0
+GEND.US,D,20251110,000000,11.19,11.1951,11.15,11.1951,12385,0
+GEND.US,D,20251111,000000,11.28,11.35,11.28,11.3043,11483,0
+GEND.US,D,20251113,000000,11.42,11.42,11.2957,11.2957,630,0
+GEND.US,D,20251114,000000,11.32,11.32,11.2614,11.2614,265,0
+GEND.US,D,20251117,000000,11.285,11.32,11.1599,11.1599,2629,0
+GEND.US,D,20251118,000000,11.1815,11.2144,11.1815,11.2144,43312,0
+GEND.US,D,20251119,000000,11.16,11.36,11.15,11.1661,7293,0
+GEND.US,D,20251120,000000,11.27,11.27,11.05,11.0603,143077,0
+GEND.US,D,20251121,000000,11.31,11.36,11.2545,11.2646,32369,0
+GEND.US,D,20251124,000000,11.29,11.54,11.2574,11.2574,115286,0
+GEND.US,D,20251125,000000,11.33,11.39,11.33,11.3814,65973,0
+GEND.US,D,20251126,000000,11.401,11.44,11.39,11.4298,459511,0
+GEND.US,D,20251128,000000,11.52,11.52,11.518,11.518,29973,0
+GEND.US,D,20251201,000000,11.48,11.4999,11.414,11.414,59347,0
+GEND.US,D,20251202,000000,11.375,11.39,11.3401,11.3749,124085,0
+GEND.US,D,20251203,000000,11.53,11.55,11.52,11.527,4236,0
+GEND.US,D,20251204,000000,11.49,11.5115,11.49,11.5115,81362,0
+GEND.US,D,20251205,000000,11.53,11.53,11.5,11.5,192958,0
+GEND.US,D,20251208,000000,11.48,11.49,11.43,11.4513,163772,0
+GEND.US,D,20251209,000000,11.49,11.49,11.428,11.428,10893,0
+GEND.US,D,20251210,000000,11.4601,11.6219,11.4601,11.6219,1028,0
+GEND.US,D,20251211,000000,11.685,11.7,11.66,11.682,262816,0
+GEND.US,D,20251212,000000,11.63,11.65,11.58,11.6,318014,0
+GEND.US,D,20251215,000000,11.65,11.685,11.62,11.685,19538,0
+GEND.US,D,20251216,000000,11.615,11.615,11.52,11.52,76941,0
+GEND.US,D,20251217,000000,11.535,11.56,11.535,11.5504,66003,0
+GEND.US,D,20251218,000000,11.56,11.56,11.52,11.522,2693,0
+GEND.US,D,20251219,000000,11.56,11.59,11.5535,11.5535,35220,0
+GEND.US,D,20251222,000000,11.6148,11.6499,11.61,11.625,121738,0
+GEND.US,D,20251223,000000,11.64,11.65,11.63,11.64,64779,0
+GEND.US,D,20251224,000000,11.695,11.7,11.695,11.7,1994,0
+GEND.US,D,20251226,000000,11.71,11.72,11.65,11.6666,28929,0
+GEND.US,D,20251229,000000,11.71,11.71,11.68,11.7,14289,0
+GEND.US,D,20251230,000000,11.625,11.66,11.6,11.6438,1962,0
+GEND.US,D,20251231,000000,11.53,11.53,11.53,11.53,1265,0
+GEND.US,D,20260102,000000,11.64,11.661,11.61,11.661,14430,0
+GEND.US,D,20260105,000000,11.69,11.735,11.69,11.735,65509,0
+GEND.US,D,20260106,000000,11.75,11.795,11.75,11.795,26360,0
+GEND.US,D,20260107,000000,11.71,11.74,11.68,11.7152,56205,0
+GEND.US,D,20260108,000000,11.76,11.79,11.76,11.78,199735,0
+GEND.US,D,20260109,000000,11.82,11.84,11.82,11.82,65549,0
+GEND.US,D,20260112,000000,11.8,11.8228,11.79,11.8228,417708,0
+GEND.US,D,20260113,000000,11.86,11.86,11.82,11.845,215792,0
+GEND.US,D,20260114,000000,11.86,11.9187,11.86,11.9187,108812,0
+GEND.US,D,20260115,000000,11.9876,12.06,11.9876,12.0252,180579,0
+GEND.US,D,20260116,000000,11.99,12.0077,11.98,12.0077,30605,0
+GEND.US,D,20260120,000000,11.89,11.89,11.83,11.83,256111,0
+GEND.US,D,20260121,000000,11.9484,12.01,11.9484,11.99,651,0
+GEND.US,D,20260122,000000,12.11,12.11,12.0753,12.0753,28323,0
+GEND.US,D,20260123,000000,12.03,12.06,11.98,12.0237,84544,0
+GEND.US,D,20260126,000000,12.11,12.11,12.07,12.083,73912,0
+GEND.US,D,20260127,000000,12.11,12.11,12.107,12.107,176,0
+GEND.US,D,20260128,000000,12.1657,12.17,12.09,12.1474,36934,0
+GEND.US,D,20260129,000000,12.17,12.185,12.17,12.1804,56048,0
+GEND.US,D,20260130,000000,12.21,12.2666,12.16,12.2666,29434,0
+GEND.US,D,20260202,000000,12.27,12.38,12.27,12.375,355388,0
+GEND.US,D,20260203,000000,12.52,12.52,12.42,12.4908,19852,0
+GEND.US,D,20260204,000000,12.6,12.66,12.6,12.6523,1698,0
+GEND.US,D,20260205,000000,12.62,12.66,12.61,12.6596,1059,0
+GEND.US,D,20260206,000000,12.76,12.9,12.76,12.8825,1204,0
+GEND.US,D,20260209,000000,12.865,13.03,12.82,12.8959,7069,0
+GEND.US,D,20260210,000000,12.92,12.93,12.907,12.907,2778,0
+GEND.US,D,20260211,000000,13,13.14,12.95,13.0004,2344,0
+GEND.US,D,20260212,000000,13.03,13.03,12.8083,12.8083,3731,0
+GEND.US,D,20260213,000000,12.82,12.93,12.82,12.913,1262,0
+GEND.US,D,20260217,000000,12.81,12.87,12.78,12.8243,24104,0
+GEND.US,D,20260218,000000,12.86,12.89,12.84,12.87,24744,0
diff --git a/daily/us/nyse stocks/1/gfr.us.txt b/daily/us/nyse stocks/1/gfr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..42910fbff282045617c94157cac2cc013626f140
--- /dev/null
+++ b/daily/us/nyse stocks/1/gfr.us.txt	
@@ -0,0 +1,604 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GFR.US,D,20230922,000000,5.7,7.56,5.7,7.56,139055,0
+GFR.US,D,20230925,000000,7.02,8,6.7002,7.8,82578,0
+GFR.US,D,20230926,000000,7.25,7.26,6.52,6.96,49893,0
+GFR.US,D,20230927,000000,6.74,6.81,6.5,6.74,22407,0
+GFR.US,D,20230928,000000,6.74,6.74,5.035,5.5,1043946,0
+GFR.US,D,20230929,000000,5.41,5.41,4.8,4.95,412749,0
+GFR.US,D,20231002,000000,4.85,5.31,4.77,5.29,268626,0
+GFR.US,D,20231003,000000,5.13,5.24,4.77,4.92,148757,0
+GFR.US,D,20231004,000000,4.79,4.9509,4.75,4.9,45550,0
+GFR.US,D,20231005,000000,4.8,5.1,4.79,5.04,63184,0
+GFR.US,D,20231006,000000,5,5.15,4.94,5.09,38818,0
+GFR.US,D,20231009,000000,5.06,5.5,5.06,5.44,67226,0
+GFR.US,D,20231010,000000,5.4,5.84,5.25,5.69,167008,0
+GFR.US,D,20231011,000000,5.63,5.99,5.62,5.75,61760,0
+GFR.US,D,20231012,000000,5.62,5.86,5.52,5.6,69553,0
+GFR.US,D,20231013,000000,5.62,6.01,5.54,5.655,319250,0
+GFR.US,D,20231016,000000,5.66,6,5.66,5.98,192282,0
+GFR.US,D,20231017,000000,5.84,6.08,5.84,5.92,189676,0
+GFR.US,D,20231018,000000,5.91,6.3706,5.91,6.23,2101699,0
+GFR.US,D,20231019,000000,6.19,6.25,5.95,6.18,529595,0
+GFR.US,D,20231020,000000,6.15,6.312,6.01,6.06,20928,0
+GFR.US,D,20231023,000000,6.11,6.21,5.9,5.94,36892,0
+GFR.US,D,20231024,000000,5.9,6.22,5.9,6.13,25358,0
+GFR.US,D,20231025,000000,6.19,6.47,6,6.11,34866,0
+GFR.US,D,20231026,000000,6.08,6.4,6.03,6.13,44681,0
+GFR.US,D,20231027,000000,6.09,6.22,5.94,6.1,18318,0
+GFR.US,D,20231030,000000,6.2,6.2,5.895,6.19,20708,0
+GFR.US,D,20231031,000000,6.19,6.31,6,6.06,39012,0
+GFR.US,D,20231101,000000,6.13,6.18,5.96,6,41423,0
+GFR.US,D,20231102,000000,5.94,6.13,5.94,6.11,23254,0
+GFR.US,D,20231103,000000,6.15,6.43,5.99,6,109928,0
+GFR.US,D,20231106,000000,5.95,6.6,5.95,6.5,641109,0
+GFR.US,D,20231107,000000,6.37,6.5,6.1,6.19,44605,0
+GFR.US,D,20231108,000000,6.09,6.29,6,6.03,31401,0
+GFR.US,D,20231109,000000,6.01,6.47,5.56,5.83,115131,0
+GFR.US,D,20231110,000000,5.98,6.07,5.53,5.88,81911,0
+GFR.US,D,20231113,000000,5.81,6,5.57,5.85,59946,0
+GFR.US,D,20231114,000000,5.81,5.96,5.56,5.95,29400,0
+GFR.US,D,20231115,000000,5.75,6.1,5.75,6.02,30881,0
+GFR.US,D,20231116,000000,5.94,6.2,5.88,5.97,27909,0
+GFR.US,D,20231117,000000,6.05,6.0974,5.96,6.05,19119,0
+GFR.US,D,20231120,000000,6.05,6.19,6.05,6.1,15860,0
+GFR.US,D,20231121,000000,6.12,6.15,6.12,6.15,520,0
+GFR.US,D,20231122,000000,6.17,6.18,6.16,6.18,989,0
+GFR.US,D,20231124,000000,6.2,6.2,6.08,6.09,2743,0
+GFR.US,D,20231127,000000,6.14,6.43,6.0001,6.07,56061,0
+GFR.US,D,20231128,000000,6.09,6.24,5.89,5.96,33172,0
+GFR.US,D,20231129,000000,5.99,6.01,5.86,5.92,21130,0
+GFR.US,D,20231130,000000,6.03,6.03,5.88,5.94,2188,0
+GFR.US,D,20231201,000000,5.96,6.04,5.91,6.03,8610,0
+GFR.US,D,20231204,000000,6.05,6.145,5.89,5.98,19230,0
+GFR.US,D,20231205,000000,6.06,6.06,5.35,5.87,24726,0
+GFR.US,D,20231206,000000,5.92,5.95,5.75,5.95,18569,0
+GFR.US,D,20231207,000000,6.03,6.03,5.78,5.93,17638,0
+GFR.US,D,20231208,000000,6.01,6.01,5.7067,5.77,6136,0
+GFR.US,D,20231211,000000,5.69,5.89,5.42,5.64,17090,0
+GFR.US,D,20231212,000000,5.65,5.65,5.41,5.41,11434,0
+GFR.US,D,20231213,000000,5.25,5.47,4.805,5.08,7917,0
+GFR.US,D,20231214,000000,5.29,5.36,5.1,5.36,8684,0
+GFR.US,D,20231215,000000,5.27,5.45,5.25,5.45,9880,0
+GFR.US,D,20231218,000000,5.36,5.38,5.07,5.2,30476,0
+GFR.US,D,20231219,000000,5.12,5.36,5.12,5.2,5091,0
+GFR.US,D,20231220,000000,4.91,5.1499,4.72,5,9808,0
+GFR.US,D,20231221,000000,4.84,5.15,4.83,4.85,27191,0
+GFR.US,D,20231222,000000,4.85,5.23,4.85,4.86,2867,0
+GFR.US,D,20231226,000000,4.87,5.145,4.86,5.04,2642,0
+GFR.US,D,20231227,000000,5.23,5.23,4.94,5.17,5189,0
+GFR.US,D,20231228,000000,5.18,5.4434,5.11,5.19,3361,0
+GFR.US,D,20231229,000000,5.2,5.49,4.86,4.86,25304,0
+GFR.US,D,20240102,000000,5.12,5.25,5.09,5.12,5782,0
+GFR.US,D,20240103,000000,5.12,5.45,5.12,5.36,8865,0
+GFR.US,D,20240104,000000,5.38,5.7,5.33,5.43,5212,0
+GFR.US,D,20240105,000000,5.45,5.69,5.43,5.43,2655,0
+GFR.US,D,20240108,000000,5.58,5.63,5.21,5.63,4690,0
+GFR.US,D,20240109,000000,5.64,6.04,5.64,5.84,1703,0
+GFR.US,D,20240110,000000,5.86,5.97,5.71,5.73,1339,0
+GFR.US,D,20240111,000000,5.88,5.99,5.765,5.99,2418,0
+GFR.US,D,20240112,000000,6.05,6.11,5.86,6.06,3717,0
+GFR.US,D,20240116,000000,6.07,6.11,5.92,5.92,833,0
+GFR.US,D,20240117,000000,5.93,6.28,5.93,6.15,4745,0
+GFR.US,D,20240118,000000,6.16,6.17,6.11,6.12,8151,0
+GFR.US,D,20240119,000000,6.26,6.26,5.75,5.93,28170,0
+GFR.US,D,20240122,000000,6.06,6.15,5.935,6.15,1964,0
+GFR.US,D,20240123,000000,5.71,5.955,5.71,5.93,2123,0
+GFR.US,D,20240124,000000,5.79,6.19,5.71,5.9,9645,0
+GFR.US,D,20240125,000000,5.94,5.94,5.51,5.51,5952,0
+GFR.US,D,20240126,000000,5.66,5.72,5.5,5.5,1754,0
+GFR.US,D,20240129,000000,5.5,5.6,5.5,5.52,1394,0
+GFR.US,D,20240130,000000,5.52,5.75,5.52,5.75,4569,0
+GFR.US,D,20240131,000000,5.55,5.745,5.55,5.6,2375,0
+GFR.US,D,20240201,000000,5.55,5.75,5.43,5.74,19093,0
+GFR.US,D,20240202,000000,5.75,5.97,5.51,5.6,15477,0
+GFR.US,D,20240205,000000,5.49,5.49,5.49,5.49,502,0
+GFR.US,D,20240206,000000,5.75,5.97,5.48,5.48,5021,0
+GFR.US,D,20240207,000000,5.5,5.55,5.27,5.45,2876,0
+GFR.US,D,20240208,000000,5.2,5.5,5.2,5.37,1708,0
+GFR.US,D,20240209,000000,5.45,5.87,5.45,5.5,21088,0
+GFR.US,D,20240212,000000,5.48,5.7,5.34,5.44,12012,0
+GFR.US,D,20240213,000000,5.29,5.66,5.29,5.5,3215,0
+GFR.US,D,20240214,000000,5.45,5.595,5.36,5.45,7460,0
+GFR.US,D,20240215,000000,5.36,5.55,5.36,5.49,2863,0
+GFR.US,D,20240216,000000,5.37,5.5,5.2,5.45,5422,0
+GFR.US,D,20240220,000000,5.4,5.6,5.29,5.4,13022,0
+GFR.US,D,20240221,000000,5.29,5.45,5.12,5.12,15655,0
+GFR.US,D,20240222,000000,5.14,5.22,4.95,5.14,36856,0
+GFR.US,D,20240223,000000,5.1,5.15,4.91,4.94,66741,0
+GFR.US,D,20240226,000000,4.93,4.95,4.71,4.8,63692,0
+GFR.US,D,20240227,000000,4.68,4.98,4.68,4.86,17961,0
+GFR.US,D,20240228,000000,4.85,4.99,4.85,4.88,13132,0
+GFR.US,D,20240229,000000,4.8,5.21,4.8,5.04,9225,0
+GFR.US,D,20240301,000000,4.93,5.32,4.93,5.3,91285,0
+GFR.US,D,20240304,000000,5.4,5.4,4.71,4.96,49480,0
+GFR.US,D,20240305,000000,4.96,5.29,4.865,5.16,18027,0
+GFR.US,D,20240306,000000,5.03,5.27,5.03,5.24,795,0
+GFR.US,D,20240307,000000,5.15,5.2739,4.99,5.2,4272,0
+GFR.US,D,20240308,000000,5.01,5.16,5.01,5.15,3219,0
+GFR.US,D,20240311,000000,5.02,5.025,4.9092,5.025,795,0
+GFR.US,D,20240312,000000,5.04,5.11,4.9,5.0352,3963,0
+GFR.US,D,20240313,000000,5.06,5.24,5,5.24,73290,0
+GFR.US,D,20240314,000000,5.17,5.17,5.015,5.1,4760,0
+GFR.US,D,20240315,000000,5.03,5.2004,5.03,5.08,1322,0
+GFR.US,D,20240318,000000,5.12,5.1756,5.08,5.09,2599,0
+GFR.US,D,20240319,000000,5.1,5.77,5.1,5.76,21838,0
+GFR.US,D,20240320,000000,5.86,6.26,5.66,5.75,42625,0
+GFR.US,D,20240321,000000,5.77,6.17,5.77,6,75058,0
+GFR.US,D,20240322,000000,5.96,6.0873,5.9,5.96,45774,0
+GFR.US,D,20240325,000000,6.03,6.11,5.7659,6.02,136223,0
+GFR.US,D,20240326,000000,6.01,6.01,5.86,5.98,36736,0
+GFR.US,D,20240327,000000,5.8701,6.12,5.8701,6,117978,0
+GFR.US,D,20240328,000000,5.99,6.09,5.95,5.975,54873,0
+GFR.US,D,20240401,000000,5.94,6.04,5.85,5.99,70110,0
+GFR.US,D,20240402,000000,6,6.18,6,6.16,107261,0
+GFR.US,D,20240403,000000,6.07,6.24,6.07,6.22,70991,0
+GFR.US,D,20240404,000000,6.21,6.41,6.21,6.3,60666,0
+GFR.US,D,20240405,000000,6.3,6.56,6.3,6.5,40991,0
+GFR.US,D,20240408,000000,6.57,6.57,6.28,6.43,24381,0
+GFR.US,D,20240409,000000,6.4,6.4,6.28,6.37,27533,0
+GFR.US,D,20240410,000000,6.44,6.44,6.29,6.44,30045,0
+GFR.US,D,20240411,000000,6.5,6.5,6.31,6.35,26213,0
+GFR.US,D,20240412,000000,6.4,6.4,6.29,6.34,7604,0
+GFR.US,D,20240415,000000,6.4,6.4,6.31,6.35,9799,0
+GFR.US,D,20240416,000000,6.4,6.4,6.3,6.32,2412,0
+GFR.US,D,20240417,000000,6.37,6.4,6.28,6.34,24135,0
+GFR.US,D,20240418,000000,6.4,6.4,6.24,6.28,32317,0
+GFR.US,D,20240419,000000,6.32,6.32,6.11,6.19,10637,0
+GFR.US,D,20240422,000000,6.24,6.24,5.5001,5.51,73126,0
+GFR.US,D,20240423,000000,5.75,5.99,5.52,5.99,6863,0
+GFR.US,D,20240424,000000,6.02,6.02,5.65,5.72,6017,0
+GFR.US,D,20240425,000000,5.79,5.83,5.74,5.8,2709,0
+GFR.US,D,20240426,000000,5.89,6.09,5.75,6.09,4196,0
+GFR.US,D,20240429,000000,6.15,6.15,5.92,5.96,2938,0
+GFR.US,D,20240430,000000,6.04,6.04,5.75,5.79,4778,0
+GFR.US,D,20240501,000000,5.9,5.92,5.6835,5.75,14331,0
+GFR.US,D,20240502,000000,5.87,5.89,5.74,5.85,2989,0
+GFR.US,D,20240503,000000,5.93,5.93,5.75,5.79,11762,0
+GFR.US,D,20240506,000000,5.9,5.97,5.85,5.9,53824,0
+GFR.US,D,20240507,000000,5.73,5.93,5.73,5.81,9438,0
+GFR.US,D,20240508,000000,5.87,5.87,5.76,5.87,15256,0
+GFR.US,D,20240509,000000,5.87,5.98,5.83,5.88,89437,0
+GFR.US,D,20240510,000000,5.96,6,5.884,5.98,54448,0
+GFR.US,D,20240513,000000,6,6.065,5.97,5.97,25995,0
+GFR.US,D,20240514,000000,6,6,5.89,5.89,6990,0
+GFR.US,D,20240515,000000,5.96,6,5.935,5.97,47479,0
+GFR.US,D,20240516,000000,6,6.155,5.9825,6.03,178795,0
+GFR.US,D,20240517,000000,6.05,6.05,5.93,5.93,5715,0
+GFR.US,D,20240520,000000,6.04,6.23,6.04,6.13,56609,0
+GFR.US,D,20240521,000000,6.17,6.17,5.93,6.02,55460,0
+GFR.US,D,20240522,000000,6.09,6.09,5.91,5.98,44755,0
+GFR.US,D,20240523,000000,6.05,6.05,5.92,5.95,3316,0
+GFR.US,D,20240524,000000,5.97,6.09,5.95,5.98,59187,0
+GFR.US,D,20240528,000000,6,6.015,5.96,6,62953,0
+GFR.US,D,20240529,000000,6.02,6.05,5.94,6.02,32205,0
+GFR.US,D,20240530,000000,6.05,6.05,5.98,5.98,30059,0
+GFR.US,D,20240531,000000,6.02,6.03,5.95,6.01,38742,0
+GFR.US,D,20240603,000000,6.02,6.02,5.91,5.94,11822,0
+GFR.US,D,20240604,000000,5.97,5.97,5.77,5.84,13051,0
+GFR.US,D,20240605,000000,5.9,5.9,5.67,5.7,4879,0
+GFR.US,D,20240606,000000,5.65,5.79,5.65,5.7,16494,0
+GFR.US,D,20240607,000000,5.75,5.84,5.7,5.83,8030,0
+GFR.US,D,20240610,000000,5.9,5.9,5.78,5.78,4291,0
+GFR.US,D,20240611,000000,5.83,5.84,5.775,5.84,4652,0
+GFR.US,D,20240612,000000,5.91,5.91,5.7,5.81,11077,0
+GFR.US,D,20240613,000000,5.9,6.179,5.9,6.01,60265,0
+GFR.US,D,20240614,000000,6.1,6.1887,5.905,5.99,25935,0
+GFR.US,D,20240617,000000,5.96,6.24,5.96,6.07,154224,0
+GFR.US,D,20240618,000000,6.13,6.21,6.08,6.09,98610,0
+GFR.US,D,20240620,000000,6.08,6.15,5.98,6,18426,0
+GFR.US,D,20240621,000000,5.97,6.1,5.97,6.03,25878,0
+GFR.US,D,20240624,000000,6.1,6.26,6.1,6.2,153942,0
+GFR.US,D,20240625,000000,6.18,6.41,6.18,6.36,114946,0
+GFR.US,D,20240626,000000,6.35,6.45,6.35,6.4,28326,0
+GFR.US,D,20240627,000000,6.47,6.585,6.44,6.5,28858,0
+GFR.US,D,20240628,000000,6.57,6.75,6.51,6.75,82444,0
+GFR.US,D,20240701,000000,6.82,6.96,6.76,6.85,111782,0
+GFR.US,D,20240702,000000,6.85,7.33,6.79,7.3,78520,0
+GFR.US,D,20240703,000000,7.47,7.47,7.12,7.15,147931,0
+GFR.US,D,20240705,000000,7.18,7.305,7.1,7.2,135580,0
+GFR.US,D,20240708,000000,7.27,7.28,7.17,7.26,47020,0
+GFR.US,D,20240709,000000,7.31,7.34,6.98,7.19,109606,0
+GFR.US,D,20240710,000000,7.25,7.2699,7.13,7.2,47559,0
+GFR.US,D,20240711,000000,7.28,7.38,7.17,7.305,112310,0
+GFR.US,D,20240712,000000,7.31,7.7,7.31,7.65,264674,0
+GFR.US,D,20240715,000000,7.69,8,7.69,8,219544,0
+GFR.US,D,20240716,000000,8.03,8.03,7.62,7.78,466405,0
+GFR.US,D,20240717,000000,7.8,7.83,7.72,7.77,48398,0
+GFR.US,D,20240718,000000,7.78,7.81,7.61,7.65,45971,0
+GFR.US,D,20240719,000000,7.55,7.62,7.55,7.59,16808,0
+GFR.US,D,20240722,000000,7.7,7.7,7.52,7.59,123147,0
+GFR.US,D,20240723,000000,7.64,7.645,7.55,7.61,38010,0
+GFR.US,D,20240724,000000,7.59,7.65,7.38,7.41,20983,0
+GFR.US,D,20240725,000000,7.3,7.309,7.07,7.15,54230,0
+GFR.US,D,20240726,000000,7.13,7.2199,6.76,6.92,82190,0
+GFR.US,D,20240729,000000,7.01,7.03,6.84,6.92,95953,0
+GFR.US,D,20240730,000000,6.9,7.06,6.87,7,81512,0
+GFR.US,D,20240731,000000,7.04,7.24,6.975,6.99,227046,0
+GFR.US,D,20240801,000000,6.92,7.16,6.65,6.65,31391,0
+GFR.US,D,20240802,000000,6.65,6.695,6.35,6.5,94027,0
+GFR.US,D,20240805,000000,6.37,6.61,6.17,6.23,79686,0
+GFR.US,D,20240806,000000,6.31,6.45,6.14,6.39,187586,0
+GFR.US,D,20240807,000000,6.5024,6.55,6.36,6.37,24654,0
+GFR.US,D,20240808,000000,6.4,6.67,6.4,6.62,169692,0
+GFR.US,D,20240809,000000,6.56,6.72,6.54,6.58,9383,0
+GFR.US,D,20240812,000000,6.54,6.73,6.47,6.72,39672,0
+GFR.US,D,20240813,000000,6.73,6.775,6.69,6.71,20270,0
+GFR.US,D,20240814,000000,6.73,6.73,6.54,6.61,37915,0
+GFR.US,D,20240815,000000,6.64,6.86,6.54,6.66,283261,0
+GFR.US,D,20240816,000000,6.7,6.985,6.62,6.91,155600,0
+GFR.US,D,20240819,000000,7.03,7.27,6.98,7.17,58265,0
+GFR.US,D,20240820,000000,7.23,7.23,7,7.05,31961,0
+GFR.US,D,20240821,000000,7.13,7.14,6.75,7.06,48449,0
+GFR.US,D,20240822,000000,7,7.06,6.96,7.02,12910,0
+GFR.US,D,20240823,000000,6.95,7.33,6.95,7.25,47413,0
+GFR.US,D,20240826,000000,7.45,7.49,7.31,7.45,26843,0
+GFR.US,D,20240827,000000,7.44,7.44,7.13,7.19,12389,0
+GFR.US,D,20240828,000000,7.17,7.26,7.12,7.26,7940,0
+GFR.US,D,20240829,000000,7.27,7.44,7.27,7.4,9680,0
+GFR.US,D,20240830,000000,7.26,7.45,7.25,7.39,21402,0
+GFR.US,D,20240903,000000,7.24,7.45,6.81,7.34,56334,0
+GFR.US,D,20240904,000000,7.3,7.3,7.12,7.17,14526,0
+GFR.US,D,20240905,000000,7.13,7.23,6.975,7.15,108831,0
+GFR.US,D,20240906,000000,7.1,7.1,6.85,6.87,28085,0
+GFR.US,D,20240909,000000,6.81,6.86,6.7,6.72,15065,0
+GFR.US,D,20240910,000000,6.69,6.79,6.412,6.57,42652,0
+GFR.US,D,20240911,000000,6.63,6.63,5.96,6.4,305284,0
+GFR.US,D,20240912,000000,6.455,6.55,6.41,6.46,167673,0
+GFR.US,D,20240913,000000,6.55,6.66,6.39,6.4,104114,0
+GFR.US,D,20240916,000000,6.4,7.6,6.37,7.38,626458,0
+GFR.US,D,20240917,000000,7.36,7.85,7.35,7.52,152412,0
+GFR.US,D,20240918,000000,7.58,7.58,7.36,7.51,120442,0
+GFR.US,D,20240919,000000,7.52,7.65,7.48,7.64,335779,0
+GFR.US,D,20240920,000000,7.56,7.67,7.46,7.5,359144,0
+GFR.US,D,20240923,000000,7.545,7.665,7.54,7.65,223195,0
+GFR.US,D,20240924,000000,7.64,7.8,7.5871,7.7,179605,0
+GFR.US,D,20240925,000000,7.63,7.63,7.35,7.59,219396,0
+GFR.US,D,20240926,000000,7.54,7.55,7.25,7.45,344661,0
+GFR.US,D,20240927,000000,7.41,7.56,7.33,7.45,96373,0
+GFR.US,D,20240930,000000,7.5,7.51,7.37,7.45,47001,0
+GFR.US,D,20241001,000000,7.33,7.545,7.33,7.49,224012,0
+GFR.US,D,20241002,000000,7.5,7.55,7.42,7.53,115732,0
+GFR.US,D,20241003,000000,7.55,7.6,7.5,7.57,183863,0
+GFR.US,D,20241004,000000,7.67,7.67,7.46,7.54,181870,0
+GFR.US,D,20241007,000000,7.61,7.9,7.56,7.9,651817,0
+GFR.US,D,20241008,000000,7.92,7.9276,7.81,7.9,138813,0
+GFR.US,D,20241009,000000,7.92,7.94,7.815,7.88,65579,0
+GFR.US,D,20241010,000000,7.96,8.04,7.83,7.94,100049,0
+GFR.US,D,20241011,000000,7.99,7.99,7.88,7.95,90644,0
+GFR.US,D,20241014,000000,8,8.1599,7.99,8,79659,0
+GFR.US,D,20241015,000000,7.92,7.92,7.49,7.5,107955,0
+GFR.US,D,20241016,000000,7.57,7.57,7.26,7.3,212692,0
+GFR.US,D,20241017,000000,7.35,7.38,7.28,7.3,104356,0
+GFR.US,D,20241018,000000,7.39,7.39,7.144,7.22,110707,0
+GFR.US,D,20241021,000000,7.33,7.33,7.18,7.24,151349,0
+GFR.US,D,20241022,000000,7.37,7.43,7.1598,7.2,229964,0
+GFR.US,D,20241023,000000,7.12,7.26,7.08,7.19,63033,0
+GFR.US,D,20241024,000000,7.25,7.25,6.9,7,77730,0
+GFR.US,D,20241025,000000,7.08,7.08,6.96,7.08,95311,0
+GFR.US,D,20241028,000000,7.12,7.12,6.99,7.08,57444,0
+GFR.US,D,20241029,000000,7.15,7.15,7.08,7.14,24864,0
+GFR.US,D,20241030,000000,7.12,7.19,7.06,7.12,49460,0
+GFR.US,D,20241031,000000,7.14,7.16,7.05,7.1,118930,0
+GFR.US,D,20241101,000000,7.16,7.19,7.02,7.02,80401,0
+GFR.US,D,20241104,000000,7.03,7.49,6.96,7.46,262069,0
+GFR.US,D,20241105,000000,7.49,7.82,7.4701,7.68,64731,0
+GFR.US,D,20241106,000000,7.83,7.86,7.69,7.83,61016,0
+GFR.US,D,20241107,000000,7.84,7.95,7.61,7.77,225424,0
+GFR.US,D,20241108,000000,7.69,7.8,7.64,7.66,168527,0
+GFR.US,D,20241111,000000,7.66,7.73,7.15,7.29,146815,0
+GFR.US,D,20241112,000000,7.22,7.29,7.048,7.13,59118,0
+GFR.US,D,20241113,000000,7.01,7.17,6.91,7.17,68787,0
+GFR.US,D,20241114,000000,7.12,7.274,7.1,7.26,124061,0
+GFR.US,D,20241115,000000,7.22,7.24,6.8,6.97,160220,0
+GFR.US,D,20241118,000000,6.95,7.04,6.81,6.94,141433,0
+GFR.US,D,20241119,000000,6.84,6.975,6.81,6.97,38367,0
+GFR.US,D,20241120,000000,6.96,7.05,6.93,7.03,78404,0
+GFR.US,D,20241121,000000,7.04,7.38,6.99,7.38,235045,0
+GFR.US,D,20241122,000000,7.33,7.87,7.22,7.75,174680,0
+GFR.US,D,20241125,000000,7.8,7.84,7.43,7.55,81641,0
+GFR.US,D,20241126,000000,7.44,7.44,7.19,7.22,157202,0
+GFR.US,D,20241127,000000,7.29,7.315,7.19,7.23,32439,0
+GFR.US,D,20241129,000000,7.2,7.32,7.2,7.3,26317,0
+GFR.US,D,20241202,000000,7.26,7.37,7.12,7.27,196117,0
+GFR.US,D,20241203,000000,7.25,7.25,7.05,7.14,106253,0
+GFR.US,D,20241204,000000,7.1,7.13,6.85,6.97,185992,0
+GFR.US,D,20241205,000000,6.94,7,6.88,6.95,51226,0
+GFR.US,D,20241206,000000,7.09,7.09,6.52,7.02,158465,0
+GFR.US,D,20241209,000000,7.11,7.33,7,7.08,152617,0
+GFR.US,D,20241210,000000,7.1,7.15,6.94,6.96,39043,0
+GFR.US,D,20241211,000000,7,7.05,6.83,6.96,120471,0
+GFR.US,D,20241212,000000,6.9,7,6.71,6.76,43987,0
+GFR.US,D,20241213,000000,6.76,6.81,6.6,6.7,85215,0
+GFR.US,D,20241216,000000,6.68,6.68,6.45,6.48,62003,0
+GFR.US,D,20241217,000000,6.42,6.52,6.28,6.51,114425,0
+GFR.US,D,20241218,000000,6.46,6.47,6.3,6.33,92760,0
+GFR.US,D,20241219,000000,6.28,6.32,6.04,6.16,135210,0
+GFR.US,D,20241220,000000,6.15,6.22,5.97,6.09,77067,0
+GFR.US,D,20241223,000000,6.11,6.23,6.09,6.2,39031,0
+GFR.US,D,20241224,000000,6.93,7.03,6.57,7.01,158277,0
+GFR.US,D,20241226,000000,6.9,7.09,6.8639,7.06,59394,0
+GFR.US,D,20241227,000000,7.01,7.06,6.835,6.96,147574,0
+GFR.US,D,20241230,000000,6.9,7.1,6.86,6.99,53553,0
+GFR.US,D,20241231,000000,7.02,7.14,6.86,7.06,156689,0
+GFR.US,D,20250102,000000,7.11,7.3,7.07,7.27,84344,0
+GFR.US,D,20250103,000000,7.375,7.375,7.07,7.17,63154,0
+GFR.US,D,20250106,000000,7.2,7.27,7.14,7.19,69154,0
+GFR.US,D,20250107,000000,7.17,7.215,7.075,7.17,50793,0
+GFR.US,D,20250108,000000,7.125,7.15,7.03,7.12,30828,0
+GFR.US,D,20250110,000000,7.04,7.16,6.93,7.07,160131,0
+GFR.US,D,20250113,000000,7.04,7.2,7.04,7.16,126096,0
+GFR.US,D,20250114,000000,7.135,7.27,7.07,7.2,60836,0
+GFR.US,D,20250115,000000,7.23,7.29,7.093,7.28,62110,0
+GFR.US,D,20250116,000000,7.16,7.34,6.91,7.03,82800,0
+GFR.US,D,20250117,000000,6.98,7.02,6.865,6.9,35305,0
+GFR.US,D,20250121,000000,6.89,6.98,6.8,6.93,60489,0
+GFR.US,D,20250122,000000,6.85,6.92,6.77,6.91,37725,0
+GFR.US,D,20250123,000000,6.87,6.92,6.72,6.85,69631,0
+GFR.US,D,20250124,000000,6.855,6.9,6.73,6.79,35931,0
+GFR.US,D,20250127,000000,6.72,6.85,6.5,6.62,54187,0
+GFR.US,D,20250128,000000,6.48,6.6,6.475,6.6,38238,0
+GFR.US,D,20250129,000000,6.51,6.6,6.48,6.59,29745,0
+GFR.US,D,20250130,000000,6.6,6.69,6.5,6.52,30465,0
+GFR.US,D,20250131,000000,6.52,6.59,6.38,6.38,205916,0
+GFR.US,D,20250203,000000,6.249,6.5,6.21,6.38,73482,0
+GFR.US,D,20250204,000000,6.38,6.6606,6.33,6.64,95582,0
+GFR.US,D,20250205,000000,6.605,6.61,6.54,6.54,42911,0
+GFR.US,D,20250206,000000,6.585,6.65,6.33,6.46,80885,0
+GFR.US,D,20250207,000000,6.55,6.55,6.38,6.46,89832,0
+GFR.US,D,20250210,000000,6.49,6.665,6.47,6.47,48202,0
+GFR.US,D,20250211,000000,6.59,6.66,6.5,6.54,26993,0
+GFR.US,D,20250212,000000,6.51,6.65,6.51,6.61,83372,0
+GFR.US,D,20250213,000000,6.56,6.66,6.55,6.61,33337,0
+GFR.US,D,20250214,000000,6.64,6.67,6.5,6.52,40498,0
+GFR.US,D,20250218,000000,6.51,6.65,6.49,6.58,64094,0
+GFR.US,D,20250219,000000,6.5012,6.62,6.4,6.56,62730,0
+GFR.US,D,20250220,000000,6.55,6.57,6.47,6.54,68888,0
+GFR.US,D,20250221,000000,6.53,6.59,6.35,6.4,41360,0
+GFR.US,D,20250224,000000,6.32,6.33,6.15,6.25,58756,0
+GFR.US,D,20250225,000000,6.17,6.33,5.96,6.1,170612,0
+GFR.US,D,20250226,000000,6.05,6.15,5.95,6.01,75322,0
+GFR.US,D,20250227,000000,6.02,6.09,5.97,6.07,30228,0
+GFR.US,D,20250228,000000,5.995,6.02,5.89,5.95,30374,0
+GFR.US,D,20250303,000000,5.98,6.04,5.51,5.58,85512,0
+GFR.US,D,20250304,000000,5.47,5.541,5.07,5.2,429824,0
+GFR.US,D,20250305,000000,5,5.37,4.8699,5.22,239915,0
+GFR.US,D,20250306,000000,5.215,5.37,5.19,5.22,76200,0
+GFR.US,D,20250307,000000,5.14,5.42,5.02,5.21,90230,0
+GFR.US,D,20250310,000000,5,5.223,4.98,5,64330,0
+GFR.US,D,20250311,000000,5.06,5.06,4.86,4.97,53801,0
+GFR.US,D,20250312,000000,4.96,5.1,4.93,5.01,93963,0
+GFR.US,D,20250313,000000,4.96,5.005,4.84,4.84,50069,0
+GFR.US,D,20250314,000000,4.95,5.03,4.8214,4.97,97024,0
+GFR.US,D,20250317,000000,5.015,5.45,4.95,5.08,224615,0
+GFR.US,D,20250318,000000,5.16,5.2,4.99,5.1,91935,0
+GFR.US,D,20250319,000000,5.12,5.22,5.11,5.15,181599,0
+GFR.US,D,20250320,000000,4.97,5.205,4.97,5.19,59864,0
+GFR.US,D,20250321,000000,5.17,5.24,5.02,5.2,232459,0
+GFR.US,D,20250324,000000,5.195,5.61,5.18,5.59,100894,0
+GFR.US,D,20250325,000000,5.585,5.7687,5.45,5.53,222081,0
+GFR.US,D,20250326,000000,5.64,5.64,5.31,5.36,52850,0
+GFR.US,D,20250327,000000,5.39,5.6,5.36,5.6,32768,0
+GFR.US,D,20250328,000000,5.52,5.68,5.44,5.52,51879,0
+GFR.US,D,20250331,000000,5.49,5.92,5.49,5.87,58353,0
+GFR.US,D,20250401,000000,5.81,6.115,5.81,5.99,129571,0
+GFR.US,D,20250402,000000,5.93,6.07,5.9,6,48134,0
+GFR.US,D,20250403,000000,5.68,5.82,5.38,5.44,146664,0
+GFR.US,D,20250404,000000,5.24,5.24,4.41,4.75,309726,0
+GFR.US,D,20250407,000000,4.55,5.06,4.43,4.43,348630,0
+GFR.US,D,20250408,000000,4.68,4.98,4.52,4.75,272811,0
+GFR.US,D,20250409,000000,4.84,5.2,4.36,5.08,130961,0
+GFR.US,D,20250410,000000,4.98,4.98,4.61,4.86,166384,0
+GFR.US,D,20250411,000000,4.8,5.14,4.8,4.91,109374,0
+GFR.US,D,20250414,000000,5.13,5.35,4.85,5,57598,0
+GFR.US,D,20250415,000000,4.87,5.12,4.87,4.95,24839,0
+GFR.US,D,20250416,000000,5.122,5.19,4.95,4.99,70898,0
+GFR.US,D,20250417,000000,5,5.2,4.99,5.17,28515,0
+GFR.US,D,20250421,000000,5.12,5.22,4.85,4.95,33383,0
+GFR.US,D,20250422,000000,5,5.14,4.97,5.04,47250,0
+GFR.US,D,20250423,000000,4.99,5.16,4.85,4.88,24136,0
+GFR.US,D,20250424,000000,4.89,4.94,4.8,4.91,22604,0
+GFR.US,D,20250425,000000,4.8,5.03,4.8,4.99,47112,0
+GFR.US,D,20250428,000000,4.975,5.165,4.94,5,97697,0
+GFR.US,D,20250429,000000,4.86,4.89,4.715,4.72,67436,0
+GFR.US,D,20250430,000000,4.71,4.785,4.655,4.66,15601,0
+GFR.US,D,20250501,000000,4.59,4.85,4.54,4.67,97011,0
+GFR.US,D,20250502,000000,4.77,4.84,4.63,4.76,32801,0
+GFR.US,D,20250505,000000,4.68,4.77,4.55,4.64,60586,0
+GFR.US,D,20250506,000000,4.7589,4.7589,4.52,4.52,92765,0
+GFR.US,D,20250507,000000,4.57,4.57,3.81,3.94,329759,0
+GFR.US,D,20250508,000000,3.95,4.585,3.93,4.4,323971,0
+GFR.US,D,20250509,000000,4.39,4.39,4,4.2,189838,0
+GFR.US,D,20250512,000000,4.31,4.505,4.2,4.2,134680,0
+GFR.US,D,20250513,000000,4.2676,4.34,4.21,4.27,60281,0
+GFR.US,D,20250514,000000,4.2,4.32,4.19,4.26,33302,0
+GFR.US,D,20250515,000000,4.4,4.79,4.29,4.49,170807,0
+GFR.US,D,20250516,000000,4.5,4.6,4.3,4.47,191908,0
+GFR.US,D,20250519,000000,4.36,4.56,4.36,4.52,129108,0
+GFR.US,D,20250520,000000,4.45,4.57,4.41,4.47,85659,0
+GFR.US,D,20250521,000000,4.45,4.48,4.38,4.38,23749,0
+GFR.US,D,20250522,000000,4.38,4.38,4.22,4.26,28045,0
+GFR.US,D,20250523,000000,4.28,4.29,4.19,4.24,17079,0
+GFR.US,D,20250527,000000,4.29,4.37,4.22,4.28,51671,0
+GFR.US,D,20250528,000000,4.37,4.37,4.3,4.3,13689,0
+GFR.US,D,20250529,000000,4.41,4.52,4.1302,4.32,37601,0
+GFR.US,D,20250530,000000,4.34,4.34,4.18,4.19,30578,0
+GFR.US,D,20250602,000000,4.38,4.43,4.21,4.34,53888,0
+GFR.US,D,20250603,000000,4.32,4.445,4.32,4.39,49802,0
+GFR.US,D,20250604,000000,4.36,4.53,4.31,4.36,48890,0
+GFR.US,D,20250605,000000,4.33,4.44,4.33,4.38,32885,0
+GFR.US,D,20250606,000000,4.5,4.56,4.47,4.54,46326,0
+GFR.US,D,20250609,000000,4.5,4.56,4.49,4.54,83713,0
+GFR.US,D,20250610,000000,4.53,4.69,4.52,4.59,24735,0
+GFR.US,D,20250611,000000,4.64,4.84,4.62,4.82,178292,0
+GFR.US,D,20250612,000000,4.9,4.95,4.77,4.82,32874,0
+GFR.US,D,20250613,000000,5,5.14,4.88,5.12,53673,0
+GFR.US,D,20250616,000000,5.17,5.17,4.98,5.06,47151,0
+GFR.US,D,20250617,000000,5.03,5.12,4.92,4.96,26649,0
+GFR.US,D,20250618,000000,4.89,4.99,4.76,4.94,25557,0
+GFR.US,D,20250620,000000,4.885,4.965,4.87,4.89,43048,0
+GFR.US,D,20250623,000000,4.85,5.1,4.64,4.81,57262,0
+GFR.US,D,20250624,000000,4.67,4.79,4.55,4.59,38812,0
+GFR.US,D,20250625,000000,4.54,4.6281,4.45,4.45,65256,0
+GFR.US,D,20250626,000000,4.415,4.62,4.415,4.57,20608,0
+GFR.US,D,20250627,000000,4.51,4.64,4.43,4.55,54227,0
+GFR.US,D,20250630,000000,4.585,4.6,4.42,4.46,77779,0
+GFR.US,D,20250701,000000,4.41,4.5,4.3,4.47,69524,0
+GFR.US,D,20250702,000000,4.56,4.64,4.5,4.64,69827,0
+GFR.US,D,20250703,000000,4.64,4.68,4.5,4.56,36965,0
+GFR.US,D,20250707,000000,4.555,4.58,4.3,4.38,75880,0
+GFR.US,D,20250708,000000,4.43,4.55,4.35,4.43,49604,0
+GFR.US,D,20250709,000000,4.48,4.48,4.4,4.44,16200,0
+GFR.US,D,20250710,000000,4.43,4.46,4.3001,4.36,46506,0
+GFR.US,D,20250711,000000,4.32,4.41,4.31,4.38,24500,0
+GFR.US,D,20250714,000000,4.51,4.51,4.1,4.33,61409,0
+GFR.US,D,20250715,000000,4.25,4.35,4.215,4.27,55178,0
+GFR.US,D,20250716,000000,4.24,4.28,4.1,4.18,44663,0
+GFR.US,D,20250717,000000,4.12,4.3,4.11,4.3,37493,0
+GFR.US,D,20250718,000000,4.3,4.4,4.2,4.4,84951,0
+GFR.US,D,20250721,000000,4.4,4.51,4.29,4.36,31480,0
+GFR.US,D,20250722,000000,4.43,4.43,4.26,4.41,22262,0
+GFR.US,D,20250723,000000,4.44,4.58,4.41,4.58,24891,0
+GFR.US,D,20250724,000000,4.44,4.67,4.33,4.6,41820,0
+GFR.US,D,20250725,000000,4.65,4.65,4.45,4.58,27133,0
+GFR.US,D,20250728,000000,4.62,4.69,4.355,4.65,19218,0
+GFR.US,D,20250729,000000,4.73,4.73,4.5,4.71,30081,0
+GFR.US,D,20250730,000000,4.7085,4.7085,4.49,4.57,12160,0
+GFR.US,D,20250731,000000,4.53,4.66,4.49,4.61,35564,0
+GFR.US,D,20250801,000000,4.57,4.6,4.43,4.57,14093,0
+GFR.US,D,20250804,000000,4.59,4.59,4.44,4.51,17688,0
+GFR.US,D,20250805,000000,4.45,4.57,4.42,4.53,19035,0
+GFR.US,D,20250806,000000,4.59,4.66,4.53,4.54,11846,0
+GFR.US,D,20250807,000000,4.69,4.73,4.42,4.42,33810,0
+GFR.US,D,20250808,000000,4.4918,4.5,4.27,4.4,15449,0
+GFR.US,D,20250811,000000,4.42,4.48,4.315,4.32,11543,0
+GFR.US,D,20250812,000000,4.3561,4.46,4.32,4.36,29377,0
+GFR.US,D,20250813,000000,4.37,4.63,4.37,4.56,8331,0
+GFR.US,D,20250814,000000,4.62,4.69,4.43,4.54,11224,0
+GFR.US,D,20250815,000000,4.54,4.6048,4.51,4.54,10527,0
+GFR.US,D,20250818,000000,4.4579,4.64,4.4579,4.59,10616,0
+GFR.US,D,20250819,000000,4.65,4.67,4.375,4.43,19274,0
+GFR.US,D,20250820,000000,4.36,4.36,4.14,4.31,61818,0
+GFR.US,D,20250821,000000,4.41,4.6359,4.34,4.48,68239,0
+GFR.US,D,20250822,000000,4.4664,5.01,4.37,4.85,87411,0
+GFR.US,D,20250825,000000,4.98,4.99,4.7,4.75,15695,0
+GFR.US,D,20250826,000000,4.725,5,4.71,4.89,46270,0
+GFR.US,D,20250827,000000,4.95,5.04,4.83,5,142395,0
+GFR.US,D,20250828,000000,5,5.12,4.94,5.1,93454,0
+GFR.US,D,20250829,000000,5.105,5.27,5.1,5.16,126452,0
+GFR.US,D,20250902,000000,5.19,5.5,5.19,5.35,165758,0
+GFR.US,D,20250903,000000,5.4,5.4,5.04,5.23,22103,0
+GFR.US,D,20250904,000000,5.28,5.305,5.19,5.25,16175,0
+GFR.US,D,20250905,000000,5.33,5.33,5.01,5.09,18284,0
+GFR.US,D,20250908,000000,5.06,5.124,4.95,4.98,4658,0
+GFR.US,D,20250909,000000,5.105,5.15,4.82,4.82,21183,0
+GFR.US,D,20250910,000000,4.825,4.825,4.6758,4.77,41261,0
+GFR.US,D,20250911,000000,4.7385,4.83,4.6944,4.75,23542,0
+GFR.US,D,20250912,000000,4.78,4.82,4.74,4.74,5892,0
+GFR.US,D,20250915,000000,4.87,4.93,4.69,4.87,31464,0
+GFR.US,D,20250916,000000,4.88,5.28,4.86,5.11,43393,0
+GFR.US,D,20250917,000000,5.25,5.25,5.07,5.11,60194,0
+GFR.US,D,20250918,000000,5.21,5.308,5.05,5.15,33007,0
+GFR.US,D,20250919,000000,4.99,5.1835,4.99,5.03,40251,0
+GFR.US,D,20250922,000000,4.96,5.0721,4.82,4.87,79872,0
+GFR.US,D,20250923,000000,4.935,5.04,4.84,4.89,87006,0
+GFR.US,D,20250924,000000,4.86,4.95,4.78,4.83,127006,0
+GFR.US,D,20250925,000000,4.86,4.86,4.755,4.84,33211,0
+GFR.US,D,20250926,000000,4.82,5.0702,4.775,4.87,33394,0
+GFR.US,D,20250929,000000,4.87,4.87,4.735,4.75,6950,0
+GFR.US,D,20250930,000000,4.75,4.78,4.62,4.62,26884,0
+GFR.US,D,20251001,000000,4.61,4.7429,4.61,4.71,24768,0
+GFR.US,D,20251002,000000,4.74,4.74,4.54,4.57,31823,0
+GFR.US,D,20251003,000000,4.58,4.86,4.55,4.74,50514,0
+GFR.US,D,20251006,000000,4.89,5.07,4.75,4.81,34722,0
+GFR.US,D,20251007,000000,4.795,4.81,4.6489,4.72,11492,0
+GFR.US,D,20251008,000000,4.71,4.7812,4.66,4.72,43413,0
+GFR.US,D,20251009,000000,4.7,4.8701,4.63,4.64,51912,0
+GFR.US,D,20251010,000000,4.625,4.72,4.49,4.56,98993,0
+GFR.US,D,20251013,000000,4.6,4.67,4.5,4.62,21976,0
+GFR.US,D,20251014,000000,4.62,4.62,4.51,4.535,30428,0
+GFR.US,D,20251015,000000,4.54,4.69,4.54,4.61,11298,0
+GFR.US,D,20251016,000000,4.67,4.71,4.57,4.58,28018,0
+GFR.US,D,20251017,000000,4.61,4.62,4.46,4.5,63320,0
+GFR.US,D,20251020,000000,4.6,4.77,4.5,4.77,42666,0
+GFR.US,D,20251021,000000,4.61,4.8,4.6,4.68,10522,0
+GFR.US,D,20251022,000000,4.69,4.99,4.59,4.81,44629,0
+GFR.US,D,20251023,000000,4.9,5.1,4.84,5.02,30250,0
+GFR.US,D,20251024,000000,5.0537,5.1,4.8443,4.95,102621,0
+GFR.US,D,20251027,000000,4.99,5.1,4.88,4.91,18026,0
+GFR.US,D,20251028,000000,4.8,4.91,4.72,4.8,82314,0
+GFR.US,D,20251029,000000,4.8,4.83,4.67,4.74,48014,0
+GFR.US,D,20251030,000000,4.8,4.96,4.78,4.88,33651,0
+GFR.US,D,20251031,000000,4.95,5.1,4.95,5.06,66173,0
+GFR.US,D,20251103,000000,5.04,5.08,4.79,4.8,11443,0
+GFR.US,D,20251104,000000,4.78,4.78,4.36,4.47,230001,0
+GFR.US,D,20251105,000000,4.43,4.57,4.33,4.39,150612,0
+GFR.US,D,20251106,000000,4.4,4.46,4.3,4.385,75824,0
+GFR.US,D,20251107,000000,4.36,4.62,4.26,4.58,70136,0
+GFR.US,D,20251110,000000,4.73,4.73,4.49,4.6,140569,0
+GFR.US,D,20251111,000000,4.67,4.81,4.63,4.73,34890,0
+GFR.US,D,20251112,000000,4.76,5.01,4.71,5.01,596774,0
+GFR.US,D,20251113,000000,5.04,5.09,4.81,4.86,73476,0
+GFR.US,D,20251114,000000,4.86,5.2,4.76,5.16,1008636,0
+GFR.US,D,20251117,000000,5.07,5.13,4.801,4.87,176360,0
+GFR.US,D,20251118,000000,4.9,5.04,4.82,4.99,90124,0
+GFR.US,D,20251119,000000,4.985,5.09,4.84,5.08,59535,0
+GFR.US,D,20251120,000000,5.05,5.51,5.01,5.36,313360,0
+GFR.US,D,20251121,000000,5.32,5.32,5,5.18,119708,0
+GFR.US,D,20251124,000000,5.25,5.25,5.05,5.16,21549,0
+GFR.US,D,20251125,000000,5.05,5.2,5.02,5.14,585686,0
+GFR.US,D,20251126,000000,5.19,5.19,4.62,4.72,151551,0
+GFR.US,D,20251128,000000,4.58,4.67,4.39,4.57,189699,0
+GFR.US,D,20251201,000000,4.65,4.84,4.64,4.67,202446,0
+GFR.US,D,20251202,000000,4.66,4.74,4.6,4.73,64551,0
+GFR.US,D,20251203,000000,4.73,4.92,4.67,4.91,273898,0
+GFR.US,D,20251204,000000,4.9101,4.95,4.85,4.95,101200,0
+GFR.US,D,20251205,000000,4.95,5.35,4.94,5.11,295432,0
+GFR.US,D,20251208,000000,5.1,5.12,4.88,4.92,106896,0
+GFR.US,D,20251209,000000,4.84,4.94,4.7,4.77,183469,0
+GFR.US,D,20251210,000000,4.74,4.83,4.67,4.71,103074,0
+GFR.US,D,20251211,000000,4.66,4.71,4.59,4.63,110597,0
+GFR.US,D,20251212,000000,4.675,4.675,4.47,4.5,135361,0
+GFR.US,D,20251215,000000,4.56,4.56,4.15,4.38,847309,0
+GFR.US,D,20251216,000000,4.44,4.51,4.2764,4.33,189598,0
+GFR.US,D,20251217,000000,4.3,4.57,4.3,4.51,142024,0
+GFR.US,D,20251218,000000,4.41,4.8,4.403,4.72,178953,0
+GFR.US,D,20251219,000000,4.7,4.75,4.39,4.4,222444,0
+GFR.US,D,20251222,000000,4.41,4.54,4.35,4.47,189992,0
+GFR.US,D,20251223,000000,4.42,4.69,4.42,4.67,205289,0
+GFR.US,D,20251224,000000,4.595,4.76,4.595,4.72,118136,0
+GFR.US,D,20251226,000000,4.67,4.76,4.55,4.64,93677,0
+GFR.US,D,20251229,000000,4.58,4.81,4.55,4.81,221988,0
+GFR.US,D,20251230,000000,4.83,4.88,4.6701,4.75,240936,0
+GFR.US,D,20251231,000000,4.79,4.8,4.67,4.76,214666,0
+GFR.US,D,20260102,000000,4.82,4.86,4.75,4.81,64492,0
+GFR.US,D,20260105,000000,4.82,4.82,4.495,4.66,473756,0
+GFR.US,D,20260106,000000,4.66,4.7,4.48,4.56,144255,0
+GFR.US,D,20260107,000000,4.51,4.62,4.37,4.47,174046,0
+GFR.US,D,20260108,000000,4.49,4.615,4.48,4.58,131651,0
+GFR.US,D,20260109,000000,4.58,4.74,4.47,4.74,201462,0
+GFR.US,D,20260112,000000,4.68,4.96,4.65,4.88,124590,0
+GFR.US,D,20260113,000000,4.895,5,4.845,4.94,73203,0
+GFR.US,D,20260114,000000,4.9,5.225,4.9,5.07,196203,0
+GFR.US,D,20260115,000000,5.11,5.11,4.95,4.98,62758,0
+GFR.US,D,20260116,000000,5.0127,5.04,4.9,4.96,60991,0
+GFR.US,D,20260120,000000,4.96,5.025,4.885,4.89,103144,0
+GFR.US,D,20260121,000000,5.04,5.23,4.85,5.23,112460,0
+GFR.US,D,20260122,000000,5.26,5.29,5.1283,5.19,72322,0
+GFR.US,D,20260123,000000,5.2,5.41,5.2,5.4,134825,0
+GFR.US,D,20260126,000000,5.45,5.45,5.2,5.26,38185,0
+GFR.US,D,20260127,000000,5.345,5.555,5.22,5.54,74117,0
+GFR.US,D,20260128,000000,5.55,5.58,5.37,5.5,97556,0
+GFR.US,D,20260129,000000,5.571,5.73,5.34,5.54,114395,0
+GFR.US,D,20260130,000000,5.47,5.54,5.32,5.45,96257,0
+GFR.US,D,20260202,000000,5.38,5.46,5.26,5.34,65679,0
+GFR.US,D,20260203,000000,5.38,5.56,5.1,5.48,60685,0
+GFR.US,D,20260204,000000,5.545,5.73,5.5,5.67,85316,0
+GFR.US,D,20260205,000000,5.5,5.58,5.44,5.49,37911,0
+GFR.US,D,20260206,000000,5.55,5.78,5.49,5.74,36221,0
+GFR.US,D,20260209,000000,5.74,6.03,5.594,6.03,105446,0
+GFR.US,D,20260210,000000,5.97,6.04,5.88,5.88,65097,0
+GFR.US,D,20260211,000000,5.91,6.06,5.81,6.03,52097,0
+GFR.US,D,20260212,000000,5.94,6.12,5.66,5.74,46863,0
+GFR.US,D,20260213,000000,5.73,5.8454,5.67,5.78,21837,0
+GFR.US,D,20260217,000000,5.78,5.81,5.575,5.77,26414,0
+GFR.US,D,20260218,000000,5.89,6.02,5.89,5.94,95183,0
diff --git a/daily/us/nyse stocks/1/ghc.us.txt b/daily/us/nyse stocks/1/ghc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1acb26322aa1cba8eed85ecb2c2f469b05861186
--- /dev/null
+++ b/daily/us/nyse stocks/1/ghc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GHC.US,D,20050225,000000,480.472,482.082,474.186,476.285,45420.727643325,0
+GHC.US,D,20050228,000000,474.186,479.448,465.824,470.557,40269.06301977,0
+GHC.US,D,20050301,000000,473.66,475.27,464.252,469.185,55919.142374912,0
+GHC.US,D,20050302,000000,469.463,474.466,468.18,473.083,26718.666610945,0
+GHC.US,D,20050303,000000,473.083,477.886,468.926,470.01,23472.605044512,0
+GHC.US,D,20050304,000000,472.486,474.992,470.278,471.054,27861.022849938,0
+GHC.US,D,20050307,000000,471.054,472.098,465.277,468.678,47135.267597095,0
+GHC.US,D,20050308,000000,467.395,468.926,461.11,462.671,64126.811056829,0
+GHC.US,D,20050309,000000,461.09,464.74,460.573,461.15,37406.133255322,0
+GHC.US,D,20050310,000000,460.036,473.908,460.036,471.592,26907.718523735,0
+GHC.US,D,20050311,000000,471.592,477.886,466.858,470.557,42178.688458015,0
+GHC.US,D,20050314,000000,470.696,472.616,469.463,471.313,28057.113929694,0
+GHC.US,D,20050315,000000,471.83,472.098,463.467,466.341,31300.158710285,0
+GHC.US,D,20050316,000000,465.824,467.116,463.188,463.457,18129.877317604,0
+GHC.US,D,20050317,000000,463.974,463.974,461.13,461.617,32060.388742572,0
+GHC.US,D,20050318,000000,461.627,471.592,457.938,470.278,260318.45034156,0
+GHC.US,D,20050321,000000,468.429,475.768,468.041,473.908,44850.555119109,0
+GHC.US,D,20050322,000000,472.616,477.618,472.576,475.162,41034.321028461,0
+GHC.US,D,20050323,000000,475.162,480.472,472.666,472.666,30922.054884703,0
+GHC.US,D,20050324,000000,472.158,477.369,468.429,473.66,37406.133255322,0
+GHC.US,D,20050328,000000,474.992,474.992,465.088,465.088,25956.425388096,0
+GHC.US,D,20050329,000000,463.706,470.557,461.09,463.457,27102.804008212,0
+GHC.US,D,20050330,000000,462.164,463.984,459.002,463.984,20425.651343678,0
+GHC.US,D,20050331,000000,466.48,471.532,465.824,468.429,21757.059495461,0
+GHC.US,D,20050401,000000,468.429,469.732,458.485,466.977,53818.453833314,0
+GHC.US,D,20050404,000000,465.824,468.926,464.74,465.346,11069.592851083,0
+GHC.US,D,20050405,000000,466.609,475.27,464.252,466.858,40653.200417037,0
+GHC.US,D,20050406,000000,466.868,468.916,464.75,467.246,13360.338900753,0
+GHC.US,D,20050407,000000,466.728,474.734,465.008,471.572,19661.398930267,0
+GHC.US,D,20050408,000000,470.278,472.616,461.607,471.592,24429.931751836,0
+GHC.US,D,20050411,000000,471.969,473.66,468.429,471.313,12208.932304233,0
+GHC.US,D,20050412,000000,470.696,472.616,468.429,468.429,28630.303239752,0
+GHC.US,D,20050413,000000,466.858,466.858,461.896,463.974,12598.097677904,0
+GHC.US,D,20050414,000000,465.555,470.01,462.164,462.93,15842.148053776,0
+GHC.US,D,20050415,000000,462.93,464.252,459.409,461.09,17366.630499474,0
+GHC.US,D,20050418,000000,460.573,461.09,455.313,457.938,30726.969400227,0
+GHC.US,D,20050419,000000,459.519,466.728,457.182,459.519,45039.607031901,0
+GHC.US,D,20050420,000000,461.09,461.09,448.033,449.733,44664.519992161,0
+GHC.US,D,20050421,000000,452.18,453.244,442.763,448.889,61646.007499087,0
+GHC.US,D,20050422,000000,448.521,449.565,436.051,442.235,55155.895556783,0
+GHC.US,D,20050425,000000,444.543,445.935,440.107,443.309,42178.688458015,0
+GHC.US,D,20050426,000000,441.967,451.155,440.107,444.045,29582.601970672,0
+GHC.US,D,20050427,000000,444.314,453.234,444.314,450.698,14699.791814783,0
+GHC.US,D,20050428,000000,450.171,451.663,445.388,449.664,28818.349557262,0
+GHC.US,D,20050429,000000,448.521,452.856,448.003,452.856,15650.079355142,0
+GHC.US,D,20050502,000000,454.835,456.377,444.314,448.033,21757.059495461,0
+GHC.US,D,20050503,000000,448.033,455.839,445.795,453.194,35689.582110991,0
+GHC.US,D,20050504,000000,453.234,459.002,450.649,454.298,42560.81466472,0
+GHC.US,D,20050505,000000,453.731,453.731,446.959,450.758,29959.700200974,0
+GHC.US,D,20050506,000000,449.007,452.18,440.127,445.378,19847.434057215,0
+GHC.US,D,20050509,000000,443.299,445.378,436.448,439.979,41795.556656029,0
+GHC.US,D,20050510,000000,441.171,441.171,431.755,433.167,92564.040002667,0
+GHC.US,D,20050511,000000,433.843,434.379,424.405,428.055,115654.51884047,0
+GHC.US,D,20050512,000000,428.055,431.755,424.933,427.677,73671.921462215,0
+GHC.US,D,20050513,000000,426.533,428.592,421.81,426.533,52102.908284264,0
+GHC.US,D,20050516,000000,424.933,428.592,424.395,428.433,24808.035577418,0
+GHC.US,D,20050517,000000,428.433,430.71,423.888,430.511,38551.506280158,0
+GHC.US,D,20050518,000000,432.779,435.951,430.173,433.037,35308.461499567,0
+GHC.US,D,20050519,000000,432.033,437.502,432.033,436.767,23288.581108125,0
+GHC.US,D,20050520,000000,438.307,439.899,434.917,437.343,27102.804008212,0
+GHC.US,D,20050523,000000,439.899,444.314,436.457,437.899,25574.299181391,0
+GHC.US,D,20050524,000000,435.821,441.171,435.821,439.361,37024.007048617,0
+GHC.US,D,20050525,000000,438.029,439.083,429.656,434.777,20608.669684783,0
+GHC.US,D,20050526,000000,434.867,438.567,430.461,432.132,7824.5368799308,0
+GHC.US,D,20050527,000000,432.779,439.611,432.033,438.029,7824.5368799308,0
+GHC.US,D,20050531,000000,439.083,441.689,434.917,434.917,28630.303239752,0
+GHC.US,D,20050601,000000,435.951,442.763,435.693,436.457,19089.21521549,0
+GHC.US,D,20050602,000000,435.433,435.583,432.271,434.121,16602.378086063,0
+GHC.US,D,20050603,000000,433.315,439.083,433.315,433.843,16030.194371286,0
+GHC.US,D,20050606,000000,433.843,436.975,431.287,432.729,17178.584181964,0
+GHC.US,D,20050607,000000,434.589,440.107,432.907,438.029,27671.970937146,0
+GHC.US,D,20050608,000000,439.899,439.899,435.175,435.781,20425.651343678,0
+GHC.US,D,20050609,000000,434.917,436.975,432.779,435.433,23856.742441778,0
+GHC.US,D,20050610,000000,434.917,439.083,433.843,434.697,23665.679338426,0
+GHC.US,D,20050613,000000,434.697,447.496,433.584,447.227,42560.81466472,0
+GHC.US,D,20050614,000000,447.227,448.521,443.807,448.003,29771.653883464,0
+GHC.US,D,20050615,000000,449.565,450.509,443.031,444.831,42942.940871426,0
+GHC.US,D,20050616,000000,444.045,456.645,443.299,456.645,91607.718890622,0
+GHC.US,D,20050617,000000,459.002,459.002,442.235,442.235,64317.874160182,0
+GHC.US,D,20050620,000000,440.107,452.717,440.107,447.227,37024.007048617,0
+GHC.US,D,20050621,000000,446.671,450.36,444.831,447.227,17366.630499474,0
+GHC.US,D,20050622,000000,447.168,450.091,444.314,444.314,15650.079355142,0
+GHC.US,D,20050623,000000,445.378,450.649,440.107,441.063,36831.938349984,0
+GHC.US,D,20050624,000000,440.107,440.107,433.315,433.315,62597.300634727,0
+GHC.US,D,20050627,000000,433.315,434.917,428.721,434.509,49808.13985347,0
+GHC.US,D,20050628,000000,436.855,443.807,436.855,442.643,24238.868648484,0
+GHC.US,D,20050629,000000,444.045,445.935,434.917,435.821,22328.237614957,0
+GHC.US,D,20050630,000000,437.373,444.383,436.975,437.512,20802.749573979,0
+GHC.US,D,20050701,000000,436.457,444.951,436.457,444.951,17558.699198107,0
+GHC.US,D,20050705,000000,446.413,453.503,446.413,451.454,28630.303239752,0
+GHC.US,D,20050706,000000,454.01,457.898,451.235,451.444,30536.911892155,0
+GHC.US,D,20050707,000000,449.286,454.01,439.501,440.385,41414.436044605,0
+GHC.US,D,20050708,000000,442.505,456.923,441.431,454.159,23091.484433087,0
+GHC.US,D,20050711,000000,456.377,459.787,452.269,454.835,14123.585718883,0
+GHC.US,D,20050712,000000,453.731,453.731,447.367,448.321,25574.299181391,0
+GHC.US,D,20050713,000000,449.007,457.56,444.831,446.333,27484.930214917,0
+GHC.US,D,20050714,000000,447.913,450.649,442.385,447.715,21946.111408252,0
+GHC.US,D,20050715,000000,447.715,450.37,444.314,448.003,26529.614698154,0
+GHC.US,D,20050718,000000,448.003,449.833,443.299,446.959,9356.0584925943,0
+GHC.US,D,20050719,000000,445.935,446.551,444.294,445.378,9739.1902945804,0
+GHC.US,D,20050720,000000,445.378,450.649,445.378,449.565,18890.10734989,0
+GHC.US,D,20050721,000000,449.007,455.839,448.003,453.234,21378.955669879,0
+GHC.US,D,20050722,000000,454.01,459.519,453.234,458.206,12024.908367846,0
+GHC.US,D,20050725,000000,459.787,465.824,458.485,462.403,22902.432520297,0
+GHC.US,D,20050726,000000,464.481,466.341,461.09,461.09,14699.791814783,0
+GHC.US,D,20050727,000000,461.349,468.886,460.573,466.082,19089.21521549,0
+GHC.US,D,20050728,000000,466.082,468.926,465.824,467.116,9739.1902945804,0
+GHC.US,D,20050729,000000,465.824,467.932,459.519,465.714,47135.267597095,0
+GHC.US,D,20050801,000000,465.664,467.932,457.46,458.206,24618.983664628,0
+GHC.US,D,20050802,000000,458.206,464.113,458.206,460.573,23288.581108125,0
+GHC.US,D,20050803,000000,460.036,468.22,459.519,467.116,36453.834524402,0
+GHC.US,D,20050804,000000,468.429,471.592,461.289,471.532,42366.734775525,0
+GHC.US,D,20050805,000000,461.09,461.09,437.591,437.811,94662.717353703,0
+GHC.US,D,20050808,000000,435.433,435.433,414.998,424.704,57065.520995028,0
+GHC.US,D,20050809,000000,424.395,425.479,411.298,412.323,49808.13985347,0
+GHC.US,D,20050810,000000,424.933,432.769,418.021,419.811,65270.172891102,0
+GHC.US,D,20050811,000000,418.16,421.561,415.078,419.175,41225.384131814,0
+GHC.US,D,20050812,000000,420.756,422.068,417.872,419.94,36069.697127135,0
+GHC.US,D,20050815,000000,418.658,424.395,417.613,421.78,37024.007048617,0
+GHC.US,D,20050816,000000,422.595,423.361,419.672,421.561,20802.749573979,0
+GHC.US,D,20050817,000000,421.014,429.427,420.756,422.506,41225.384131814,0
+GHC.US,D,20050818,000000,422.506,428.861,422.506,427.061,40653.200417037,0
+GHC.US,D,20050819,000000,427.041,429.656,427.041,427.309,17366.630499474,0
+GHC.US,D,20050822,000000,427.757,430.71,426.145,427.806,47520.410589643,0
+GHC.US,D,20050823,000000,427.309,430.71,427.041,428.989,37406.133255322,0
+GHC.US,D,20050824,000000,430.063,430.063,427.041,427.081,31876.364806185,0
+GHC.US,D,20050825,000000,427.081,429.656,427.041,429.318,21757.059495461,0
+GHC.US,D,20050826,000000,427.567,435.951,426.891,427.279,31876.364806185,0
+GHC.US,D,20050829,000000,429.139,433.843,428.483,432.639,43131.992784217,0
+GHC.US,D,20050830,000000,432.5,434.648,427.448,427.448,26149.49968201,0
+GHC.US,D,20050831,000000,427.657,435.951,427.657,435.951,29771.653883464,0
+GHC.US,D,20050901,000000,437.502,438.635,433.584,434.917,31300.158710285,0
+GHC.US,D,20050902,000000,434.251,434.251,427.041,427.806,21757.059495461,0
+GHC.US,D,20050906,000000,426.533,434.121,425.997,430.322,22902.432520297,0
+GHC.US,D,20050907,000000,431.893,432.729,427.239,429.139,16798.46916582,0
+GHC.US,D,20050908,000000,428.055,431.257,427.041,427.041,25765.362284744,0
+GHC.US,D,20050909,000000,427.041,429.656,427.041,427.806,34731.249808385,0
+GHC.US,D,20050912,000000,429.925,447.675,428.055,444.393,58397.934742092,0
+GHC.US,D,20050913,000000,442.763,442.763,427.051,427.429,41795.556656029,0
+GHC.US,D,20050914,000000,429.656,431.287,427.041,427.041,28057.113929694,0
+GHC.US,D,20050915,000000,429.527,429.656,426.633,429.656,17178.584181964,0
+GHC.US,D,20050916,000000,428.313,430.173,425.191,429.656,130158.2195755,0
+GHC.US,D,20050919,000000,439.083,439.083,427.558,429.656,60690.691982324,0
+GHC.US,D,20050920,000000,430.71,430.989,425.479,427.309,36638.86405607,0
+GHC.US,D,20050921,000000,424.733,426.016,418.658,420.756,36263.77701633,0
+GHC.US,D,20050922,000000,419.672,421.561,416.569,419.364,18323.957206799,0
+GHC.US,D,20050923,000000,419.175,422.864,419.175,419.175,38744.580574072,0
+GHC.US,D,20050926,000000,420.756,423.898,417.613,423.898,28057.113929694,0
+GHC.US,D,20050927,000000,423.898,423.898,415.256,418.16,50386.357139932,0
+GHC.US,D,20050928,000000,417.086,419.543,415.018,418.658,50386.357139932,0
+GHC.US,D,20050929,000000,417.086,417.086,412.532,414.451,25574.299181391,0
+GHC.US,D,20050930,000000,412.372,421.561,409.628,420.487,42178.688458015,0
+GHC.US,D,20051003,000000,418.658,422.595,413.158,422.595,39127.712376058,0
+GHC.US,D,20051004,000000,423.113,423.481,414.998,415.754,17558.699198107,0
+GHC.US,D,20051005,000000,417.325,417.325,409.738,409.986,27861.022849938,0
+GHC.US,D,20051006,000000,411.298,413.944,402.13,412.512,54011.528127228,0
+GHC.US,D,20051007,000000,411.09,412.512,400.848,406.356,36263.77701633,0
+GHC.US,D,20051010,000000,407.639,408.454,401.872,403.512,30536.911892155,0
+GHC.US,D,20051011,000000,403.512,405.014,396.66,397.526,36638.86405607,0
+GHC.US,D,20051012,000000,397.178,397.178,386.676,388.784,70998.043610558,0
+GHC.US,D,20051013,000000,390.406,394.294,388.377,390.406,56491.326089689,0
+GHC.US,D,20051014,000000,391.628,405.541,388.516,405.541,27484.930214917,0
+GHC.US,D,20051017,000000,407.132,409.738,394.006,395.566,23091.484433087,0
+GHC.US,D,20051018,000000,393.786,403.422,391.38,401.026,27861.022849938,0
+GHC.US,D,20051019,000000,402.418,408.822,395.07,408.454,20994.818272612,0
+GHC.US,D,20051020,000000,407.132,408.186,399.774,400.848,21185.881375964,0
+GHC.US,D,20051021,000000,402.676,403.482,399.226,399.226,20608.669684783,0
+GHC.US,D,20051024,000000,400.848,402.01,399.276,402.01,30155.79128073,0
+GHC.US,D,20051025,000000,401.364,406.356,400.3,403.741,17366.630499474,0
+GHC.US,D,20051026,000000,401.872,406.078,401.642,404.954,13168.27020212,0
+GHC.US,D,20051027,000000,404.437,404.437,387.174,387.432,63554.627342052,0
+GHC.US,D,20051028,000000,386.428,394.065,386.428,389.848,53623.368348839,0
+GHC.US,D,20051031,000000,392.176,396.074,389.55,390.406,53623.368348839,0
+GHC.US,D,20051101,000000,390.814,395.428,390.406,393.021,26907.718523735,0
+GHC.US,D,20051102,000000,392.991,395.566,392.991,394.065,36069.697127135,0
+GHC.US,D,20051103,000000,395.298,405.054,394.552,403.482,20231.571454483,0
+GHC.US,D,20051104,000000,401.872,401.872,392.444,397.874,37598.201953956,0
+GHC.US,D,20051107,000000,398.222,398.222,389.858,390.406,39315.758693568,0
+GHC.US,D,20051108,000000,391.38,391.907,383.514,387.73,23856.742441778,0
+GHC.US,D,20051109,000000,386.169,393.27,384.31,385.314,38169.380073452,0
+GHC.US,D,20051110,000000,385.155,386.169,376.891,386.169,55155.895556783,0
+GHC.US,D,20051111,000000,386.169,392.802,386.169,390.276,57442.619225329,0
+GHC.US,D,20051114,000000,388.248,388.248,380.421,381.983,28630.303239752,0
+GHC.US,D,20051115,000000,382.012,383.514,380.133,382.271,34926.335292862,0
+GHC.US,D,20051116,000000,380.421,382.49,375.708,375.708,52102.908284264,0
+GHC.US,D,20051117,000000,378.164,380.939,375.161,377.518,37789.265057309,0
+GHC.US,D,20051118,000000,380.421,385.662,379.357,385.155,25384.241673319,0
+GHC.US,D,20051121,000000,383.017,388.198,382.221,387.88,35689.582110991,0
+GHC.US,D,20051122,000000,386.428,389.362,384.588,389.362,25002.115466614,0
+GHC.US,D,20051123,000000,390.406,390.406,384.061,386.527,15650.079355142,0
+GHC.US,D,20051125,000000,385.155,386.169,383.017,383.266,6488.1007517432,0
+GHC.US,D,20051128,000000,385.662,387.73,382.221,384.588,29387.516486197,0
+GHC.US,D,20051129,000000,385.93,397.178,385.93,390.724,27102.804008212,0
+GHC.US,D,20051130,000000,391.907,396.104,385.155,386.169,20608.669684783,0
+GHC.US,D,20051201,000000,386.169,391.38,385.155,390.604,16030.194371286,0
+GHC.US,D,20051202,000000,392.991,392.991,382.878,383.792,19661.398930267,0
+GHC.US,D,20051205,000000,382.758,386.318,379.865,385.473,32635.589243191,0
+GHC.US,D,20051206,000000,385.473,389.362,385.473,387.75,35878.634023783,0
+GHC.US,D,20051207,000000,387.75,392.176,387.73,387.88,29006.395874773,0
+GHC.US,D,20051208,000000,389.362,392.444,389.362,390.794,12208.932304233,0
+GHC.US,D,20051209,000000,390.604,398.222,390.604,397.178,29206.509335652,0
+GHC.US,D,20051212,000000,396.104,405.014,394.065,403.134,29387.516486197,0
+GHC.US,D,20051213,000000,403.98,406.078,396.66,397.198,18129.877317604,0
+GHC.US,D,20051214,000000,396.104,400.3,395.428,398.052,23856.742441778,0
+GHC.US,D,20051215,000000,400.3,401.364,396.482,399.276,15073.873259242,0
+GHC.US,D,20051216,000000,400.848,404.506,399.276,400.996,53057.218205746,0
+GHC.US,D,20051219,000000,402.816,402.936,400.848,400.848,25574.299181391,0
+GHC.US,D,20051220,000000,400.848,402.418,400.848,401.244,25002.115466614,0
+GHC.US,D,20051221,000000,400.848,405.014,400.848,402.12,20608.669684783,0
+GHC.US,D,20051222,000000,402.418,403.98,400.848,401.642,19089.21521549,0
+GHC.US,D,20051223,000000,401.364,406.078,400.848,403.741,12405.02338399,0
+GHC.US,D,20051227,000000,403.98,403.98,400.848,401.872,21757.059495461,0
+GHC.US,D,20051228,000000,401.872,402.826,400.976,401.186,17366.630499474,0
+GHC.US,D,20051229,000000,401.116,401.752,400.848,400.848,22902.432520297,0
+GHC.US,D,20051230,000000,402.418,402.418,400.848,400.848,13360.338900753,0
+GHC.US,D,20060103,000000,400.848,413.934,400.848,411.348,40079.005511698,0
+GHC.US,D,20060104,000000,413.158,418.439,409.986,415.505,31876.364806185,0
+GHC.US,D,20060105,000000,417.086,421.81,406.864,409.986,32635.589243191,0
+GHC.US,D,20060106,000000,409.986,414.172,407.639,413.158,25765.362284744,0
+GHC.US,D,20060109,000000,413.934,417.613,411.209,414.073,17366.630499474,0
+GHC.US,D,20060110,000000,416.022,416.022,403.98,404.437,32250.446250644,0
+GHC.US,D,20060111,000000,406.356,412.522,405.541,410.394,24045.79435457,0
+GHC.US,D,20060112,000000,410.394,411.259,401.642,402.676,24429.931751836,0
+GHC.US,D,20060113,000000,402.676,406.356,402.428,403.8,18509.992333747,0
+GHC.US,D,20060117,000000,401.872,409.976,401.872,409.459,20802.749573979,0
+GHC.US,D,20060118,000000,408.454,413.934,408.196,411.935,23856.742441778,0
+GHC.US,D,20060119,000000,413.407,414.073,410.264,412.612,23665.679338426,0
+GHC.US,D,20060120,000000,411.298,412.372,406.615,407.639,34161.07728417,0
+GHC.US,D,20060123,000000,407.639,408.186,404.506,405.541,19467.319041072,0
+GHC.US,D,20060124,000000,407.132,407.639,402.12,403.492,32635.589243191,0
+GHC.US,D,20060125,000000,405.272,406.615,399.276,400.032,32060.388742572,0
+GHC.US,D,20060126,000000,401.872,406.615,401.394,403.612,47900.525605786,0
+GHC.US,D,20060127,000000,403.741,405.134,400.848,402.648,21757.059495461,0
+GHC.US,D,20060130,000000,401.642,401.872,396.64,400.848,49050.926607025,0
+GHC.US,D,20060131,000000,402.418,402.418,399.276,399.764,33973.03096666,0
+GHC.US,D,20060201,000000,399.764,400.848,395.566,397.586,23856.742441778,0
+GHC.US,D,20060202,000000,395.428,396.66,390.406,395.298,39315.758693568,0
+GHC.US,D,20060203,000000,395.298,397.854,392.991,397.178,10685.455453816,0
+GHC.US,D,20060206,000000,395.566,396.66,387.73,387.989,37024.007048617,0
+GHC.US,D,20060207,000000,389.858,391.907,380.421,388.248,35493.491031235,0
+GHC.US,D,20060208,000000,388.248,388.248,382.49,382.719,45615.813127802,0
+GHC.US,D,20060209,000000,383.017,391.907,383.017,391.728,27102.804008212,0
+GHC.US,D,20060210,000000,391.728,392.892,387.174,392.892,33402.858442444,0
+GHC.US,D,20060213,000000,391.102,391.102,388.268,388.784,13744.47629802,0
+GHC.US,D,20060214,000000,386.676,392.176,382.5,389.382,27671.970937146,0
+GHC.US,D,20060215,000000,387.73,390.406,387.73,387.73,5346.7501080314,0
+GHC.US,D,20060216,000000,389.362,397.178,387.989,397.178,21562.979606266,0
+GHC.US,D,20060217,000000,399.276,400.3,390.406,392.981,15458.010656509,0
+GHC.US,D,20060221,000000,392.981,394.065,389.073,390.863,15073.873259242,0
+GHC.US,D,20060222,000000,389.59,396.104,389.59,395.159,10498.414731587,0
+GHC.US,D,20060223,000000,394.065,402.27,394.065,401.642,22139.185702167,0
+GHC.US,D,20060224,000000,402.418,402.418,395.07,398.222,19275.250342438,0
+GHC.US,D,20060227,000000,397.954,400.3,396.91,397.744,22139.185702167,0
+GHC.US,D,20060228,000000,396.104,398.5,393.518,394.184,26529.614698154,0
+GHC.US,D,20060301,000000,395.974,400.848,394.552,396.392,24429.931751836,0
+GHC.US,D,20060302,000000,394.065,398.222,388.248,398.222,26334.529213677,0
+GHC.US,D,20060303,000000,398.222,398.768,394.83,398.222,15650.079355142,0
+GHC.US,D,20060306,000000,398.222,398.222,395.836,397.307,21946.111408252,0
+GHC.US,D,20060307,000000,395.566,395.566,393.816,394.742,25574.299181391,0
+GHC.US,D,20060308,000000,392.991,394.552,392.186,392.722,32444.526139839,0
+GHC.US,D,20060309,000000,390.863,392.991,390.406,390.406,19847.434057215,0
+GHC.US,D,20060310,000000,391.38,395.07,390.406,395,37024.007048617,0
+GHC.US,D,20060313,000000,397.446,400.848,396.104,396.66,13744.47629802,0
+GHC.US,D,20060314,000000,397.048,398.222,392.991,393.001,13930.511424969,0
+GHC.US,D,20060315,000000,394.443,398.212,392.991,395.07,14886.832537012,0
+GHC.US,D,20060316,000000,397.178,397.684,390.992,395.566,19089.21521549,0
+GHC.US,D,20060317,000000,396.66,397.684,375.698,389.829,96570.331601387,0
+GHC.US,D,20060320,000000,390.863,391.907,387.989,389.362,19467.319041072,0
+GHC.US,D,20060321,000000,387.73,392.722,387.73,388.934,27671.970937146,0
+GHC.US,D,20060322,000000,390.604,393.518,385.93,387.73,32060.388742572,0
+GHC.US,D,20060323,000000,387.73,388.784,385.662,387.174,27484.930214917,0
+GHC.US,D,20060324,000000,386.676,392.046,386.676,391.628,33781.967863307,0
+GHC.US,D,20060327,000000,391.628,394.95,389.858,391.858,20802.749573979,0
+GHC.US,D,20060328,000000,392.991,394.423,390.406,394.065,12405.02338399,0
+GHC.US,D,20060329,000000,392.444,394.692,389.868,390.018,20802.749573979,0
+GHC.US,D,20060330,000000,388.784,395.566,388.784,395.497,11639.765375299,0
+GHC.US,D,20060331,000000,397.178,407.002,394.065,407.002,43322.050292288,0
+GHC.US,D,20060403,000000,406.078,406.078,401.872,403.194,15458.010656509,0
+GHC.US,D,20060404,000000,402.13,402.13,394.552,394.762,19275.250342438,0
+GHC.US,D,20060405,000000,393.518,397.178,392.186,397.178,39501.793820517,0
+GHC.US,D,20060406,000000,395.298,400.3,393.518,400.27,20038.497160568,0
+GHC.US,D,20060407,000000,401.344,402.418,391.907,392.444,17752.779087302,0
+GHC.US,D,20060410,000000,391.38,400.3,391.38,396.124,17366.630499474,0
+GHC.US,D,20060411,000000,394.065,394.065,389.858,390.863,11258.644763874,0
+GHC.US,D,20060412,000000,391.907,392.991,386.676,387.73,16030.194371286,0
+GHC.US,D,20060413,000000,387.73,390.406,386.676,389.71,15265.941957875,0
+GHC.US,D,20060417,000000,389.71,390.137,386.438,387.174,12024.908367846,0
+GHC.US,D,20060418,000000,387.174,392.872,386.169,392.872,23856.742441778,0
+GHC.US,D,20060419,000000,392.872,395.836,390.863,394.83,21185.881375964,0
+GHC.US,D,20060420,000000,396.66,398.152,392.444,393.926,12208.932304233,0
+GHC.US,D,20060421,000000,396.104,396.104,387.73,389.362,16030.194371286,0
+GHC.US,D,20060424,000000,390.406,390.406,387.362,389.59,19847.434057215,0
+GHC.US,D,20060425,000000,388.248,391.122,388.248,390.604,20231.571454483,0
+GHC.US,D,20060426,000000,392.991,398.192,391.38,396.392,34161.07728417,0
+GHC.US,D,20060427,000000,393.786,400.18,392.722,400.18,24429.931751836,0
+GHC.US,D,20060428,000000,399.276,402.13,397.268,401.364,12976.201503486,0
+GHC.US,D,20060501,000000,400.3,403.442,399.774,400.966,12405.02338399,0
+GHC.US,D,20060502,000000,398.5,399.396,394.552,398.45,13930.511424969,0
+GHC.US,D,20060503,000000,396.104,399.276,393.836,395.318,18323.957206799,0
+GHC.US,D,20060504,000000,396.66,397.178,393.538,395.07,13360.338900753,0
+GHC.US,D,20060505,000000,395.07,418.658,395.07,416.569,53248.281309099,0
+GHC.US,D,20060508,000000,418.658,427.041,417.613,426.026,70233.791197148,0
+GHC.US,D,20060509,000000,426.026,426.533,419.175,422.735,69084.395791189,0
+GHC.US,D,20060510,000000,422.327,424.395,419.95,423.689,16602.378086063,0
+GHC.US,D,20060511,000000,423.232,424.395,418.916,423.232,31876.364806185,0
+GHC.US,D,20060512,000000,420.756,422.864,418.16,419.075,19661.398930267,0
+GHC.US,D,20060515,000000,416.569,420.219,416.569,420.06,26718.666610945,0
+GHC.US,D,20060516,000000,421.014,422.068,418.747,419.672,24429.931751836,0
+GHC.US,D,20060517,000000,419.672,419.672,415.754,418.658,19661.398930267,0
+GHC.US,D,20060518,000000,417.613,418.16,411.298,411.318,17752.779087302,0
+GHC.US,D,20060519,000000,413.407,417.464,411.09,411.856,22521.311908872,0
+GHC.US,D,20060522,000000,409.738,418.389,409.738,417.086,16602.378086063,0
+GHC.US,D,20060523,000000,418.658,418.926,409.738,412.044,16798.46916582,0
+GHC.US,D,20060524,000000,410.264,413.814,408.057,412.681,19089.21521549,0
+GHC.US,D,20060525,000000,413.934,414.451,410.264,411.1,19089.21521549,0
+GHC.US,D,20060526,000000,410.364,415.256,410.364,415.217,10685.455453816,0
+GHC.US,D,20060530,000000,416.45,420.467,415.256,418.667,64695.977985764,0
+GHC.US,D,20060531,000000,418.667,426.016,418.508,424.873,93901.481726135,0
+GHC.US,D,20060601,000000,424.933,425.778,422.456,424.276,34926.335292862,0
+GHC.US,D,20060602,000000,424.395,424.933,422.178,422.735,16030.194371286,0
+GHC.US,D,20060605,000000,421.561,422.327,415.674,416.172,12786.143995415,0
+GHC.US,D,20060606,000000,417.325,419.463,414.998,416.45,16798.46916582,0
+GHC.US,D,20060607,000000,416.45,416.45,412.343,414.69,21757.059495461,0
+GHC.US,D,20060608,000000,413.407,415.495,410.394,412.154,24808.035577418,0
+GHC.US,D,20060609,000000,410.812,413.347,409.518,409.738,21946.111408252,0
+GHC.US,D,20060612,000000,408.186,410.95,407.002,409.628,49431.041623169,0
+GHC.US,D,20060613,000000,409.628,409.628,405.014,405.272,21562.979606266,0
+GHC.US,D,20060614,000000,403.741,408.713,400.848,407.918,14501.689544465,0
+GHC.US,D,20060615,000000,408.186,408.713,401.006,408.057,12208.932304233,0
+GHC.US,D,20060616,000000,409.2,413.934,406.615,407.63,19847.434057215,0
+GHC.US,D,20060619,000000,407.38,408.713,401.384,404.636,16030.194371286,0
+GHC.US,D,20060620,000000,403.98,405.322,401.642,403.344,14886.832537012,0
+GHC.US,D,20060621,000000,403.482,403.98,401.534,403.98,18323.957206799,0
+GHC.US,D,20060622,000000,402.936,404.01,397.684,400.858,14501.689544465,0
+GHC.US,D,20060623,000000,400.41,400.41,393.021,394.632,12598.097677904,0
+GHC.US,D,20060626,000000,396.104,399.276,394.294,394.781,16030.194371286,0
+GHC.US,D,20060627,000000,397.307,407.639,397.307,407.212,34731.249808385,0
+GHC.US,D,20060628,000000,404.776,410.543,404.776,405.014,37977.311374819,0
+GHC.US,D,20060629,000000,406.356,412.88,406.356,411.856,27288.83913516,0
+GHC.US,D,20060630,000000,412.333,415.624,408.176,408.723,59350.233473013,0
+GHC.US,D,20060703,000000,406.615,408.942,405.541,408.713,7441.4050779447,0
+GHC.US,D,20060705,000000,408.942,408.942,399.972,400.848,31677.256940586,0
+GHC.US,D,20060706,000000,399.276,405.81,399.276,404.318,9158.9618175568,0
+GHC.US,D,20060707,000000,403.482,405.531,402.448,402.856,9356.0584925943,0
+GHC.US,D,20060710,000000,402.418,403.482,398.768,400.748,15458.010656509,0
+GHC.US,D,20060711,000000,399.774,402.398,396.66,402.398,9922.2086356866,0
+GHC.US,D,20060712,000000,402.816,403.98,398.808,400.24,15842.148053776,0
+GHC.US,D,20060713,000000,399.276,401.116,395.586,396.91,13744.47629802,0
+GHC.US,D,20060714,000000,397.307,398.222,391.937,392.275,15073.873259242,0
+GHC.US,D,20060717,000000,393.27,393.27,388.794,389.51,10685.455453816,0
+GHC.US,D,20060718,000000,390.992,397.178,390.137,396.562,13546.374027701,0
+GHC.US,D,20060719,000000,396.104,404.776,396.104,402.667,30726.969400227,0
+GHC.US,D,20060720,000000,402.667,403.482,399.038,400.808,19467.319041072,0
+GHC.US,D,20060721,000000,399.276,401.702,394.83,399.276,19467.319041072,0
+GHC.US,D,20060724,000000,399.544,402.936,398.838,402.936,12024.908367846,0
+GHC.US,D,20060725,000000,403.741,404.506,400.51,400.51,15650.079355142,0
+GHC.US,D,20060726,000000,399.276,402.816,397.178,398.758,11069.592851083,0
+GHC.US,D,20060727,000000,397.048,399.774,392.474,392.504,19661.398930267,0
+GHC.US,D,20060728,000000,392.991,400.3,392.991,398.42,11452.72465307,0
+GHC.US,D,20060731,000000,396.91,403.98,393.876,403.98,33585.876783551,0
+GHC.US,D,20060801,000000,399.276,400.848,396.392,400.848,25384.241673319,0
+GHC.US,D,20060802,000000,401.056,401.364,396.91,397.446,21185.881375964,0
+GHC.US,D,20060803,000000,396.66,401.872,396.392,401.126,16984.504292768,0
+GHC.US,D,20060804,000000,399.524,400.848,394.144,395.278,36638.86405607,0
+GHC.US,D,20060807,000000,394.065,395.07,379.894,383.753,48666.789209759,0
+GHC.US,D,20060808,000000,385.155,386.676,381.476,385.155,27671.970937146,0
+GHC.US,D,20060809,000000,386.915,386.915,380.939,381.476,16602.378086063,0
+GHC.US,D,20060810,000000,381.207,386.408,381.207,386.06,18323.957206799,0
+GHC.US,D,20060811,000000,384.876,386.676,384.876,386.567,8971.9210953274,0
+GHC.US,D,20060814,000000,387.174,387.204,383.266,384.588,16030.194371286,0
+GHC.US,D,20060815,000000,383.514,390.406,383.514,390.276,13546.374027701,0
+GHC.US,D,20060816,000000,388.784,394.532,387.73,393.786,18129.877317604,0
+GHC.US,D,20060817,000000,395.07,398.748,394.552,395.428,23665.679338426,0
+GHC.US,D,20060818,000000,394.83,394.83,391.917,393.031,5916.9226322469,0
+GHC.US,D,20060821,000000,393.16,396.104,392.991,394.552,9739.1902945804,0
+GHC.US,D,20060822,000000,393.27,395.149,392.444,392.991,10307.351628234,0
+GHC.US,D,20060823,000000,392.722,392.722,389.073,389.858,13546.374027701,0
+GHC.US,D,20060824,000000,391.38,391.38,386.925,389.858,12208.932304233,0
+GHC.US,D,20060825,000000,388.784,393.796,387.462,392.554,8017.611173845,0
+GHC.US,D,20060828,000000,393.518,395.05,388.784,395.05,9356.0584925943,0
+GHC.US,D,20060829,000000,395.517,399.096,390.406,398.5,17936.803023689,0
+GHC.US,D,20060830,000000,397.684,401.782,397.178,401.116,11639.765375299,0
+GHC.US,D,20060831,000000,401.116,404.506,400.3,402.29,12405.02338399,0
+GHC.US,D,20060901,000000,404.258,408.186,402.13,403.482,16410.30938743,0
+GHC.US,D,20060905,000000,405.272,405.272,397.297,398.45,12024.908367846,0
+GHC.US,D,20060906,000000,397.178,398.5,394.065,397.684,12405.02338399,0
+GHC.US,D,20060907,000000,396.104,397.158,393.001,395.07,9922.2086356866,0
+GHC.US,D,20060908,000000,396.91,396.91,392.444,395.07,15458.010656509,0
+GHC.US,D,20060911,000000,395.07,396.392,390.982,393.518,8776.8356108516,0
+GHC.US,D,20060912,000000,394.552,398.222,393.786,395.776,12976.201503486,0
+GHC.US,D,20060913,000000,394.552,401.632,394.065,397.396,11258.644763874,0
+GHC.US,D,20060914,000000,395.07,399.774,394.552,394.83,17178.584181964,0
+GHC.US,D,20060915,000000,396.66,400.032,390.863,390.863,41034.321028461,0
+GHC.US,D,20060918,000000,391.241,391.38,387.88,389.073,17558.699198107,0
+GHC.US,D,20060919,000000,390.137,392.414,385.155,388.248,10685.455453816,0
+GHC.US,D,20060920,000000,388.248,388.248,382.51,386.676,29771.653883464,0
+GHC.US,D,20060921,000000,388.516,389.858,381.476,381.476,20994.818272612,0
+GHC.US,D,20060922,000000,381.476,381.476,361.537,372.367,58208.882829302,0
+GHC.US,D,20060925,000000,373.589,376.702,364.689,376.483,39501.793820517,0
+GHC.US,D,20060926,000000,377.249,380.69,376.215,379.855,10877.52415245,0
+GHC.US,D,20060927,000000,379.626,385.155,376.483,376.483,18323.957206799,0
+GHC.US,D,20060928,000000,375.708,379.626,375.161,377.1,13168.27020212,0
+GHC.US,D,20060929,000000,378.293,386.169,376.483,386.169,23665.679338426,0
+GHC.US,D,20061002,000000,385.93,385.93,380.421,383.922,28630.303239752,0
+GHC.US,D,20061003,000000,384.588,389.71,382.49,389.073,26718.666610945,0
+GHC.US,D,20061004,000000,387.462,390.814,384.479,390.147,16030.194371286,0
+GHC.US,D,20061005,000000,390.147,394.86,388.784,394.482,12405.02338399,0
+GHC.US,D,20061006,000000,395.07,395.566,392.454,393.786,12976.201503486,0
+GHC.US,D,20061009,000000,395.07,395.298,391.102,391.907,14317.665608078,0
+GHC.US,D,20061010,000000,393.786,394.602,389.928,394.602,8587.7836980605,0
+GHC.US,D,20061011,000000,392.991,395.566,391.907,394.423,9739.1902945804,0
+GHC.US,D,20061012,000000,395.07,395.298,391.907,394.492,7824.5368799308,0
+GHC.US,D,20061013,000000,394.492,394.492,389.938,394.174,21562.979606266,0
+GHC.US,D,20061016,000000,394.552,397.446,394.294,397.446,21946.111408252,0
+GHC.US,D,20061017,000000,396.104,397.178,392.991,394.95,9922.2086356866,0
+GHC.US,D,20061018,000000,395.298,395.468,391.122,392.444,10877.52415245,0
+GHC.US,D,20061019,000000,392.444,394.423,392.444,392.991,6868.2157678868,0
+GHC.US,D,20061020,000000,392.991,393.786,387.004,387.343,16984.504292768,0
+GHC.US,D,20061023,000000,388.248,390.863,385.155,385.93,27671.970937146,0
+GHC.US,D,20061024,000000,385.185,387.472,383.514,385.93,39886.936813065,0
+GHC.US,D,20061025,000000,384.061,388.715,384.061,388.088,9158.9618175568,0
+GHC.US,D,20061026,000000,388.248,390.863,387.174,389.232,8971.9210953274,0
+GHC.US,D,20061027,000000,387.73,395.07,387.73,393.926,16223.2686652,0
+GHC.US,D,20061030,000000,393.658,395.198,393.28,393.518,5916.9226322469,0
+GHC.US,D,20061031,000000,392.176,395.546,391.907,394.602,16984.504292768,0
+GHC.US,D,20061101,000000,395.566,395.566,385.662,386.676,32444.526139839,0
+GHC.US,D,20061102,000000,386.676,391.102,384.538,386.587,21946.111408252,0
+GHC.US,D,20061103,000000,387.73,390.863,385.871,385.871,11452.72465307,0
+GHC.US,D,20061106,000000,387.174,388.068,385.076,385.155,31300.158710285,0
+GHC.US,D,20061107,000000,385.205,387.661,385.155,385.155,14123.585718883,0
+GHC.US,D,20061108,000000,385.155,386.159,384.34,385.523,71191.117904472,0
+GHC.US,D,20061109,000000,385.155,385.553,384.071,384.588,58592.014631288,0
+GHC.US,D,20061110,000000,385.155,386.676,384.588,385.443,24808.035577418,0
+GHC.US,D,20061113,000000,387.73,387.73,383.017,384.866,24045.79435457,0
+GHC.US,D,20061114,000000,382.758,384.588,373.441,381.963,42366.734775525,0
+GHC.US,D,20061115,000000,380.69,386.11,380.69,382.44,44277.365809052,0
+GHC.US,D,20061116,000000,383.017,385.145,381.476,383.514,59350.233473013,0
+GHC.US,D,20061117,000000,384.876,385.095,378.84,384.499,36069.697127135,0
+GHC.US,D,20061120,000000,384.876,385.155,380.421,384.936,21757.059495461,0
+GHC.US,D,20061121,000000,382.49,384.578,382.49,383.017,24238.868648484,0
+GHC.US,D,20061122,000000,383.017,383.405,380.421,381.963,50579.431433846,0
+GHC.US,D,20061124,000000,381.207,385.155,381.207,385.155,12786.143995415,0
+GHC.US,D,20061127,000000,383.743,384.061,376.752,379.606,25191.167379404,0
+GHC.US,D,20061128,000000,379.606,383.514,378.293,380.133,24238.868648484,0
+GHC.US,D,20061129,000000,380.849,382.699,380.849,382.49,37977.311374819,0
+GHC.US,D,20061130,000000,382.49,385.414,379.865,385.095,34161.07728417,0
+GHC.US,D,20061201,000000,385.095,385.911,382.49,385.911,28818.349557262,0
+GHC.US,D,20061204,000000,385.911,386.676,378.801,382.49,31105.073225809,0
+GHC.US,D,20061205,000000,382.49,382.49,379.865,381.704,16798.46916582,0
+GHC.US,D,20061206,000000,381.704,382.361,379.865,380.958,11069.592851083,0
+GHC.US,D,20061207,000000,382.012,383.166,381.486,382.41,37406.133255322,0
+GHC.US,D,20061208,000000,382.092,386.169,382.092,385.354,35689.582110991,0
+GHC.US,D,20061211,000000,384.061,385.016,381.476,384.33,33973.03096666,0
+GHC.US,D,20061212,000000,386.169,390.406,385.523,390.276,33402.858442444,0
+GHC.US,D,20061213,000000,389.59,395.566,389.59,395.198,67752.987639406,0
+GHC.US,D,20061214,000000,395.198,398.142,393.001,395.438,43322.050292288,0
+GHC.US,D,20061215,000000,395.566,399.774,385.662,398.768,62405.231936093,0
+GHC.US,D,20061218,000000,397.684,400.848,395.07,397.744,39127.712376058,0
+GHC.US,D,20061219,000000,395.298,398.64,395.298,398.222,31493.233004199,0
+GHC.US,D,20061220,000000,397.784,401.364,397.684,400.3,42560.81466472,0
+GHC.US,D,20061221,000000,400.3,400.3,395.07,395.566,8398.7317852695,0
+GHC.US,D,20061222,000000,395.278,397.178,391.38,392.186,15458.010656509,0
+GHC.US,D,20061226,000000,389.858,395.478,389.848,395.478,5916.9226322469,0
+GHC.US,D,20061227,000000,395.478,398.222,392.991,397.814,26718.666610945,0
+GHC.US,D,20061228,000000,396.66,399.276,395.566,396.392,31876.364806185,0
+GHC.US,D,20061229,000000,395.248,395.248,390.406,390.654,31677.256940586,0
+GHC.US,D,20070103,000000,391.907,393.27,389.858,392.722,46764.202938478,0
+GHC.US,D,20070104,000000,392.991,400.3,392.991,397.636,38931.621296302,0
+GHC.US,D,20070105,000000,396.66,398.162,394.552,397.684,46183.974461455,0
+GHC.US,D,20070108,000000,397.178,398.918,392.623,398.758,35878.634023783,0
+GHC.US,D,20070109,000000,398.738,399.724,397.704,398.808,34161.07728417,0
+GHC.US,D,20070110,000000,398.54,399.734,398.013,399.276,22521.311908872,0
+GHC.US,D,20070111,000000,399.276,401.244,399.276,401.244,32829.669132387,0
+GHC.US,D,20070112,000000,400.3,401.622,399.326,401.622,21378.955669879,0
+GHC.US,D,20070116,000000,401.314,403.89,400.3,402.936,18129.877317604,0
+GHC.US,D,20070117,000000,401.364,401.364,399.166,399.942,20994.818272612,0
+GHC.US,D,20070118,000000,400.848,401.583,399.704,399.704,32250.446250644,0
+GHC.US,D,20070119,000000,399.038,399.038,395.278,395.904,16984.504292768,0
+GHC.US,D,20070122,000000,395.07,396.61,393.3,394.83,27671.970937146,0
+GHC.US,D,20070123,000000,393.518,398.72,393.26,398.162,85884.876147571,0
+GHC.US,D,20070124,000000,398.222,399.464,397.684,398.768,104393.86288604,0
+GHC.US,D,20070125,000000,397.684,398.222,396.114,398.212,27861.022849938,0
+GHC.US,D,20070126,000000,398.768,399.276,396.532,398.64,67183.820710471,0
+GHC.US,D,20070129,000000,397.178,398.212,392.991,397.684,31677.256940586,0
+GHC.US,D,20070130,000000,398.768,399.774,397.684,399.664,31876.364806185,0
+GHC.US,D,20070131,000000,400.558,401.364,399.176,399.624,23472.605044512,0
+GHC.US,D,20070201,000000,400.51,400.848,394.552,396.562,32635.589243191,0
+GHC.US,D,20070202,000000,396.571,396.571,392.444,393.21,54962.821262868,0
+GHC.US,D,20070205,000000,392.991,394.542,392.236,393.658,15458.010656509,0
+GHC.US,D,20070206,000000,394.83,396.79,393.27,396.79,31105.073225809,0
+GHC.US,D,20070207,000000,395.836,398.222,395.07,397.674,16223.2686652,0
+GHC.US,D,20070208,000000,398.004,401.842,398.004,401.642,41034.321028461,0
+GHC.US,D,20070209,000000,402.08,404.506,401.872,404.148,67183.820710471,0
+GHC.US,D,20070212,000000,404.506,405.332,402.648,405.332,40269.06301977,0
+GHC.US,D,20070213,000000,403.98,406.615,402.478,406.138,44466.417721843,0
+GHC.US,D,20070214,000000,404.904,413.556,404.118,413.556,85308.67005167,0
+GHC.US,D,20070215,000000,413.556,413.934,411.09,412.95,25191.167379404,0
+GHC.US,D,20070216,000000,412.95,414.958,411.308,414.958,24429.931751836,0
+GHC.US,D,20070220,000000,413.765,417.076,413.765,415.943,22521.311908872,0
+GHC.US,D,20070221,000000,415.873,417.086,413.158,414.451,18890.10734989,0
+GHC.US,D,20070222,000000,414.898,415.505,413.158,413.804,10877.52415245,0
+GHC.US,D,20070223,000000,413.874,413.874,410.264,413.218,12208.932304233,0
+GHC.US,D,20070226,000000,412.372,412.372,401.056,406.864,29771.653883464,0
+GHC.US,D,20070227,000000,405.78,408.624,403.064,403.064,27102.804008212,0
+GHC.US,D,20070228,000000,404.118,404.118,400.3,401.364,24808.035577418,0
+GHC.US,D,20070301,000000,398.222,403.054,395.1,402.13,60310.576966181,0
+GHC.US,D,20070302,000000,400.906,402.936,399.236,401.166,33585.876783551,0
+GHC.US,D,20070305,000000,399.276,400.3,395.894,395.894,56491.326089689,0
+GHC.US,D,20070306,000000,396.78,396.78,394.065,395.836,47520.410589643,0
+GHC.US,D,20070307,000000,394.82,396.104,392.991,393.816,68517.240052817,0
+GHC.US,D,20070308,000000,395.07,395.07,390.972,392.176,32444.526139839,0
+GHC.US,D,20070309,000000,392.962,394.065,390.475,390.922,29387.516486197,0
+GHC.US,D,20070312,000000,388.516,391.49,380.939,390.912,37406.133255322,0
+GHC.US,D,20070313,000000,388.784,393.668,388.784,391.152,37406.133255322,0
+GHC.US,D,20070314,000000,392.176,395.03,392.176,395.03,25956.425388096,0
+GHC.US,D,20070315,000000,393.866,398.282,393.866,397.684,79394.764205266,0
+GHC.US,D,20070316,000000,399.038,399.136,397.684,398.142,50769.488941918,0
+GHC.US,D,20070319,000000,398.768,400.3,398.758,399.226,15458.010656509,0
+GHC.US,D,20070320,000000,398.222,399.276,397.694,399.276,10498.414731587,0
+GHC.US,D,20070321,000000,399.276,400.022,399.038,399.774,16984.504292768,0
+GHC.US,D,20070322,000000,399.774,402.926,399.774,402.826,24045.79435457,0
+GHC.US,D,20070323,000000,403.472,403.472,401.146,401.872,27102.804008212,0
+GHC.US,D,20070326,000000,400.848,403.482,397.655,399.266,57827.762217877,0
+GHC.US,D,20070327,000000,397.684,399.774,395.07,399.774,34926.335292862,0
+GHC.US,D,20070328,000000,398.222,399.774,396.7,398.072,45801.84825475,0
+GHC.US,D,20070329,000000,398.222,400.708,397.744,400.708,17558.699198107,0
+GHC.US,D,20070330,000000,400.848,401.364,399.296,400.032,34731.249808385,0
+GHC.US,D,20070402,000000,399.912,399.912,394.562,398.222,17178.584181964,0
+GHC.US,D,20070403,000000,398.768,399.604,392.464,395.746,43703.170903713,0
+GHC.US,D,20070404,000000,395.398,396.66,390.495,391.38,36638.86405607,0
+GHC.US,D,20070405,000000,391.648,396.064,391.648,393.926,7824.5368799308,0
+GHC.US,D,20070409,000000,394.134,394.92,389.55,391.628,19089.21521549,0
+GHC.US,D,20070410,000000,391.858,396.65,383.156,392.991,26334.529213677,0
+GHC.US,D,20070411,000000,393.766,394.294,390.654,392.444,6680.1694503766,0
+GHC.US,D,20070412,000000,391.43,391.43,384.598,389.968,32060.388742572,0
+GHC.US,D,20070413,000000,389.968,392.086,388.804,392.086,36263.77701633,0
+GHC.US,D,20070416,000000,392.991,396.65,392.991,395.836,30922.054884703,0
+GHC.US,D,20070417,000000,395.696,396.332,394.065,395.566,10685.455453816,0
+GHC.US,D,20070418,000000,393.518,396.63,387.78,395.566,27861.022849938,0
+GHC.US,D,20070419,000000,394.772,395.885,393.001,395.338,9739.1902945804,0
+GHC.US,D,20070420,000000,396.502,396.591,393.1,395.268,22139.185702167,0
+GHC.US,D,20070423,000000,393.786,396.104,391.35,392.285,14886.832537012,0
+GHC.US,D,20070424,000000,393.628,393.628,389.362,389.362,15458.010656509,0
+GHC.US,D,20070425,000000,389.362,390.853,389.362,390.256,12024.908367846,0
+GHC.US,D,20070426,000000,389.362,390.863,387.989,389.043,16410.30938743,0
+GHC.US,D,20070427,000000,388.407,390.604,388.407,389.968,17936.803023689,0
+GHC.US,D,20070430,000000,389.968,391.878,389.382,389.858,17752.779087302,0
+GHC.US,D,20070501,000000,390.246,401.702,389.868,401.016,82447.751477785,0
+GHC.US,D,20070502,000000,399.774,404.447,399.276,402.488,39697.884900273,0
+GHC.US,D,20070503,000000,402.936,403.94,402.13,402.886,66412.529130095,0
+GHC.US,D,20070504,000000,400.558,401.662,399.276,401.662,54962.821262868,0
+GHC.US,D,20070507,000000,401.364,401.752,399.654,400.916,42752.883363354,0
+GHC.US,D,20070508,000000,399.774,401.872,399.484,401.384,73094.709771033,0
+GHC.US,D,20070509,000000,399.774,401.354,399.774,399.902,38931.621296302,0
+GHC.US,D,20070510,000000,399.008,400.26,397.178,398.828,43893.228411785,0
+GHC.US,D,20070511,000000,399.246,400.768,396.66,398.63,33585.876783551,0
+GHC.US,D,20070514,000000,400.032,400.848,398.798,400.37,31493.233004199,0
+GHC.US,D,20070515,000000,399.594,401.166,399.594,400.618,40269.06301977,0
+GHC.US,D,20070516,000000,400.848,401.116,400.3,401.116,30536.911892155,0
+GHC.US,D,20070517,000000,399.774,401.116,398.222,400.848,40079.005511698,0
+GHC.US,D,20070518,000000,401.116,402.18,399.842,402.12,35878.634023783,0
+GHC.US,D,20070521,000000,401.216,403.422,400.638,402.398,25765.362284744,0
+GHC.US,D,20070522,000000,400.848,402.21,398.39,401.364,23856.742441778,0
+GHC.US,D,20070523,000000,399.774,401.752,398.39,400.768,28057.113929694,0
+GHC.US,D,20070524,000000,400.032,400.848,399.436,400.808,23091.484433087,0
+GHC.US,D,20070525,000000,400.608,401.364,400.3,400.45,13744.47629802,0
+GHC.US,D,20070529,000000,401.872,401.872,399.416,400.19,20038.497160568,0
+GHC.US,D,20070530,000000,398.978,401.364,398.978,400.32,27102.804008212,0
+GHC.US,D,20070531,000000,401.354,402.936,399.774,402.936,32635.589243191,0
+GHC.US,D,20070601,000000,403.462,404.486,400.858,404.358,23856.742441778,0
+GHC.US,D,20070604,000000,401.872,407.699,401.872,405.82,21185.881375964,0
+GHC.US,D,20070605,000000,405.442,405.938,400.5,402.418,19847.434057215,0
+GHC.US,D,20070606,000000,400.976,402.936,400.668,402.816,14317.665608078,0
+GHC.US,D,20070607,000000,403.482,406.078,401.156,402.786,29006.395874773,0
+GHC.US,D,20070608,000000,401.872,401.872,399.774,400.848,28818.349557262,0
+GHC.US,D,20070611,000000,399.048,400.848,398.222,399.524,29006.395874773,0
+GHC.US,D,20070612,000000,399.524,401.872,398.192,400.996,40079.005511698,0
+GHC.US,D,20070613,000000,400.996,402.916,399.106,401.672,30536.911892155,0
+GHC.US,D,20070614,000000,402.956,404.506,400.38,404.506,26907.718523735,0
+GHC.US,D,20070615,000000,405.541,406.028,403.472,404.666,29206.509335652,0
+GHC.US,D,20070618,000000,405.272,405.998,403.542,404.506,43893.228411785,0
+GHC.US,D,20070619,000000,406.078,406.336,404.726,405.362,32635.589243191,0
+GHC.US,D,20070620,000000,402.936,406.078,402.418,404.874,32060.388742572,0
+GHC.US,D,20070621,000000,403.194,407.34,403.194,404.506,34731.249808385,0
+GHC.US,D,20070622,000000,403.482,405.074,401.454,404.258,77863.242592603,0
+GHC.US,D,20070625,000000,403.89,405.978,401.036,404.506,31493.233004199,0
+GHC.US,D,20070626,000000,405.541,405.899,404.258,404.338,25191.167379404,0
+GHC.US,D,20070627,000000,401.872,406.516,400.082,405.938,34161.07728417,0
+GHC.US,D,20070628,000000,406.208,407.639,404,406.286,35308.461499567,0
+GHC.US,D,20070629,000000,408.186,408.186,405.192,406.664,19847.434057215,0
+GHC.US,D,20070702,000000,408.454,408.454,406.078,407.48,21757.059495461,0
+GHC.US,D,20070703,000000,408.166,409.896,406.615,407.639,18509.992333747,0
+GHC.US,D,20070705,000000,408.186,408.186,403.482,407.311,26149.49968201,0
+GHC.US,D,20070706,000000,406.257,409.459,404.706,408.713,19661.398930267,0
+GHC.US,D,20070709,000000,410.254,410.254,406.237,406.526,15842.148053776,0
+GHC.US,D,20070710,000000,403.98,406.396,402.826,402.936,17558.699198107,0
+GHC.US,D,20070711,000000,402.418,408.574,402.418,408.574,33973.03096666,0
+GHC.US,D,20070712,000000,409.2,412.303,408.713,412.303,29582.601970672,0
+GHC.US,D,20070713,000000,412.442,419.175,412.442,419.175,19847.434057215,0
+GHC.US,D,20070716,000000,416.828,418.379,413.407,415.734,18890.10734989,0
+GHC.US,D,20070717,000000,415.575,416.549,413.536,414.998,20038.497160568,0
+GHC.US,D,20070718,000000,414.67,415.475,412.442,415.396,32444.526139839,0
+GHC.US,D,20070719,000000,416.062,416.062,413.576,414.093,30155.79128073,0
+GHC.US,D,20070720,000000,413.994,416.022,412.87,413.407,28630.303239752,0
+GHC.US,D,20070723,000000,413.934,415.485,412.392,413.646,50769.488941918,0
+GHC.US,D,20070724,000000,411.14,414.451,411.14,414.014,67183.820710471,0
+GHC.US,D,20070725,000000,414.998,414.998,411.866,412.542,71571.232920616,0
+GHC.US,D,20070726,000000,408.942,413.924,408.405,412.084,59736.382060841,0
+GHC.US,D,20070727,000000,409.738,415.933,409.738,413.934,113751.9325692,0
+GHC.US,D,20070730,000000,412.81,414.978,409.578,412.392,42178.688458015,0
+GHC.US,D,20070731,000000,413.934,416.38,411.617,414.322,29582.601970672,0
+GHC.US,D,20070801,000000,414.322,416.291,411.955,415.585,69467.527593175,0
+GHC.US,D,20070802,000000,415.256,415.505,413.944,414.938,40079.005511698,0
+GHC.US,D,20070803,000000,412.372,445.378,410.812,432.5,119854.89032839,0
+GHC.US,D,20070806,000000,430.71,432.271,415.505,416.311,96570.331601387,0
+GHC.US,D,20070807,000000,413.934,423.888,413.934,416.828,64126.811056829,0
+GHC.US,D,20070808,000000,418.658,441.053,417.663,439.631,134168.53355534,0
+GHC.US,D,20070809,000000,437.502,463.835,416.708,426.991,162793.80881869,0
+GHC.US,D,20070810,000000,424.395,429.179,409.012,415.366,63740.662469001,0
+GHC.US,D,20070813,000000,417.932,421.78,412.989,415.237,35878.634023783,0
+GHC.US,D,20070814,000000,415.237,419.672,413.268,414.63,26907.718523735,0
+GHC.US,D,20070815,000000,414.63,420.219,413.914,413.934,18323.957206799,0
+GHC.US,D,20070816,000000,412.88,419.871,412.392,415.505,31300.158710285,0
+GHC.US,D,20070817,000000,423.361,424.395,413.576,416.569,33402.858442444,0
+GHC.US,D,20070820,000000,418.26,418.26,405.75,414.401,17366.630499474,0
+GHC.US,D,20070821,000000,412.77,420.209,410.264,419.851,26334.529213677,0
+GHC.US,D,20070822,000000,422.327,426.016,407.938,408.494,33016.709854616,0
+GHC.US,D,20070823,000000,410.264,413.924,401.822,402.418,49050.926607025,0
+GHC.US,D,20070824,000000,401.374,415.346,401.374,415.346,25765.362284744,0
+GHC.US,D,20070827,000000,412.88,414.998,406.316,408.076,30922.054884703,0
+GHC.US,D,20070828,000000,405.541,408.703,394.354,394.692,46183.974461455,0
+GHC.US,D,20070829,000000,397.178,414.153,395.566,414.153,34926.335292862,0
+GHC.US,D,20070830,000000,411.547,414.451,401.583,404.118,56681.383597761,0
+GHC.US,D,20070831,000000,406.734,409.2,397.714,401.196,29387.516486197,0
+GHC.US,D,20070904,000000,401.304,405.988,398.222,404.566,30726.969400227,0
+GHC.US,D,20070905,000000,402.01,412.372,398.908,408.644,28818.349557262,0
+GHC.US,D,20070906,000000,410.474,413.894,406.138,413.884,30536.911892155,0
+GHC.US,D,20070907,000000,409.738,419.175,408.316,416.569,54773.769350077,0
+GHC.US,D,20070910,000000,417.564,422.377,406.088,409.787,40459.120527841,0
+GHC.US,D,20070911,000000,412.412,416.022,401.593,409.459,36453.834524402,0
+GHC.US,D,20070912,000000,409.14,410.702,404.388,408.206,16602.378086063,0
+GHC.US,D,20070913,000000,410.812,412.88,395.07,404.536,70419.826324096,0
+GHC.US,D,20070914,000000,402.418,406.068,401.364,404.268,16223.2686652,0
+GHC.US,D,20070917,000000,403.8,406.078,397.446,399.654,29206.509335652,0
+GHC.US,D,20070918,000000,400.848,407.42,398.5,406.208,27484.930214917,0
+GHC.US,D,20070919,000000,408.713,418.15,406.078,412.114,39697.884900273,0
+GHC.US,D,20070920,000000,412.522,419.175,412.392,415.694,35689.582110991,0
+GHC.US,D,20070921,000000,419.175,421.76,416.937,418.349,71761.290428688,0
+GHC.US,D,20070924,000000,419.423,421.561,417.554,418.548,37024.007048617,0
+GHC.US,D,20070925,000000,417.484,419.652,411.09,416.022,15073.873259242,0
+GHC.US,D,20070926,000000,417.275,420.487,416.579,419.175,26334.529213677,0
+GHC.US,D,20070927,000000,419.562,422.019,413.904,421.293,51529.718974206,0
+GHC.US,D,20070928,000000,422.426,423.799,414.043,420.646,51909.833990349,0
+GHC.US,D,20071001,000000,420.358,430.193,416.688,427.239,58020.836511791,0
+GHC.US,D,20071002,000000,426.971,429.646,422.327,423.789,24045.79435457,0
+GHC.US,D,20071003,000000,422.327,424.117,417.176,421.879,45227.653349411,0
+GHC.US,D,20071004,000000,424.246,424.246,418.16,421.72,25191.167379404,0
+GHC.US,D,20071005,000000,424.395,427.567,422.337,425.42,26334.529213677,0
+GHC.US,D,20071008,000000,424.147,424.147,417.196,421.78,18323.957206799,0
+GHC.US,D,20071009,000000,423.64,423.829,418.21,419.672,25574.299181391,0
+GHC.US,D,20071010,000000,413.626,423.64,413.626,419.533,17936.803023689,0
+GHC.US,D,20071011,000000,420.646,424.256,416.022,421.402,25191.167379404,0
+GHC.US,D,20071012,000000,420.994,422.327,415.446,420.239,31300.158710285,0
+GHC.US,D,20071015,000000,420.239,423.799,419.095,421.531,22710.363821662,0
+GHC.US,D,20071016,000000,420.557,422.824,418.936,419.304,13546.374027701,0
+GHC.US,D,20071017,000000,420.835,422.148,417.136,419.562,40269.06301977,0
+GHC.US,D,20071018,000000,419.175,422.009,417.613,419.055,29959.700200974,0
+GHC.US,D,20071019,000000,419.055,419.055,403.482,413.974,31677.256940586,0
+GHC.US,D,20071022,000000,411.298,411.298,405.75,409.568,27102.804008212,0
+GHC.US,D,20071023,000000,410.543,418.419,410.543,414.451,17366.630499474,0
+GHC.US,D,20071024,000000,413.934,417.086,380.899,417.086,21757.059495461,0
+GHC.US,D,20071025,000000,418.16,422.327,408.992,419.712,29771.653883464,0
+GHC.US,D,20071026,000000,422.327,427.041,419.145,419.95,37598.201953956,0
+GHC.US,D,20071029,000000,422.327,429.656,421.283,428.92,38551.506280158,0
+GHC.US,D,20071030,000000,429.139,432.271,428.055,428.055,16798.46916582,0
+GHC.US,D,20071031,000000,431.755,444.831,431.327,444.831,31493.233004199,0
+GHC.US,D,20071101,000000,442.763,443.787,425.489,428.582,93129.184550478,0
+GHC.US,D,20071102,000000,428.184,431.755,394.214,419.264,27861.022849938,0
+GHC.US,D,20071105,000000,415.505,439.361,412.88,438.159,42366.734775525,0
+GHC.US,D,20071106,000000,440.665,449.565,440.385,449.147,72522.526056256,0
+GHC.US,D,20071107,000000,451.155,461.09,447.565,449.515,69721.943199219,0
+GHC.US,D,20071108,000000,451.921,451.921,436.219,445.815,40839.235543986,0
+GHC.US,D,20071109,000000,448.003,451.155,421.81,431.515,46764.202938478,0
+GHC.US,D,20071112,000000,430.313,440.725,425.479,428.493,25956.425388096,0
+GHC.US,D,20071113,000000,430.71,439.361,429.139,437.253,23288.581108125,0
+GHC.US,D,20071114,000000,432.271,434.917,416.072,418.558,72332.468548184,0
+GHC.US,D,20071115,000000,418.876,423.252,415.754,418.13,34545.214681437,0
+GHC.US,D,20071116,000000,418.638,425.022,415.028,423.998,30536.911892155,0
+GHC.US,D,20071119,000000,421.78,422.864,413.974,415.555,24531.496875198,0
+GHC.US,D,20071120,000000,414.67,419.672,404.616,415.734,20996.829463174,0
+GHC.US,D,20071121,000000,415.505,416.569,404,408.554,30726.969400227,0
+GHC.US,D,20071123,000000,410.812,414.869,408.753,413.695,7824.5368799308,0
+GHC.US,D,20071126,000000,412.73,414.988,409.926,412.164,37789.265057309,0
+GHC.US,D,20071127,000000,413.934,420.726,411.856,419.165,30343.837598241,0
+GHC.US,D,20071128,000000,419.175,424.395,417.892,419.175,33016.709854616,0
+GHC.US,D,20071129,000000,419.175,420.955,418.16,420.358,21378.955669879,0
+GHC.US,D,20071130,000000,422.864,424.933,420.219,422.595,28616.224905821,0
+GHC.US,D,20071203,000000,420.219,421.283,417.613,420.169,32455.587687928,0
+GHC.US,D,20071204,000000,417.375,419.264,415.346,419.175,31968.879572019,0
+GHC.US,D,20071205,000000,416.828,420.348,414.749,415.256,26149.49968201,0
+GHC.US,D,20071206,000000,412.88,420.169,412.88,419.045,38169.380073452,0
+GHC.US,D,20071207,000000,419.175,419.175,416.579,419.175,32829.669132387,0
+GHC.US,D,20071210,000000,418.717,419.175,412.88,416.599,29959.700200974,0
+GHC.US,D,20071211,000000,418.658,418.926,411.587,411.587,18509.992333747,0
+GHC.US,D,20071212,000000,412.372,415.356,403.482,404.07,27671.970937146,0
+GHC.US,D,20071213,000000,406.078,408.166,401.504,407.699,35878.634023783,0
+GHC.US,D,20071214,000000,405.998,408.713,405.114,406.764,14501.689544465,0
+GHC.US,D,20071217,000000,405.541,405.541,396.66,397.208,16419.359744957,0
+GHC.US,D,20071218,000000,401.364,404.138,399.336,402.936,15842.148053776,0
+GHC.US,D,20071219,000000,400.3,405.81,400.3,403.592,34355.157173365,0
+GHC.US,D,20071220,000000,418.538,419.175,413.407,418.071,93330.303606639,0
+GHC.US,D,20071221,000000,420.756,420.756,417.086,419.175,46949.232470146,0
+GHC.US,D,20071224,000000,419.175,419.175,417.743,417.852,4579.4809087784,0
+GHC.US,D,20071226,000000,417.852,419.175,416.311,419.175,10685.455453816,0
+GHC.US,D,20071227,000000,418.638,420.756,417.733,419.155,43509.091014518,0
+GHC.US,D,20071228,000000,418.658,430.451,415.535,419.94,1050725.3914105,0
+GHC.US,D,20071231,000000,419.045,419.165,412.691,414.69,54773.769350077,0
+GHC.US,D,20080102,000000,417.196,417.255,413.258,414.62,45993.916953383,0
+GHC.US,D,20080103,000000,409.738,419.612,409.738,419.463,51148.598362781,0
+GHC.US,D,20080104,000000,417.086,419.175,413.108,414.998,44277.365809052,0
+GHC.US,D,20080107,000000,414.998,419.175,412.074,419.175,45993.916953383,0
+GHC.US,D,20080108,000000,419.175,421.422,414.053,415.754,58781.066544078,0
+GHC.US,D,20080109,000000,416.569,418.449,410.394,414.839,59736.382060841,0
+GHC.US,D,20080110,000000,413.934,423.749,413.814,419.562,56681.383597761,0
+GHC.US,D,20080111,000000,420.358,421.263,414.998,416.032,32829.669132387,0
+GHC.US,D,20080114,000000,418.548,421.034,415.028,418.926,29206.509335652,0
+GHC.US,D,20080115,000000,418.598,421.144,416.569,418.389,23091.484433087,0
+GHC.US,D,20080116,000000,415.505,431.387,415.505,423.361,67183.820710471,0
+GHC.US,D,20080117,000000,423.411,426.653,417.464,417.464,47135.267597095,0
+GHC.US,D,20080118,000000,416.569,418.648,404.02,405.382,57255.5785031,0
+GHC.US,D,20080122,000000,400.848,408.524,392.594,392.594,64126.811056829,0
+GHC.US,D,20080123,000000,392.594,392.594,379.407,383.792,94468.637464508,0
+GHC.US,D,20080124,000000,380.421,386.458,380.421,380.998,91038.551961688,0
+GHC.US,D,20080125,000000,385.662,386.03,380.272,381.416,42942.940871426,0
+GHC.US,D,20080128,000000,380.421,387.174,380.421,386.826,43419.593034526,0
+GHC.US,D,20080129,000000,388.784,392.524,386.676,391.152,76137.641090744,0
+GHC.US,D,20080130,000000,390.276,391.47,384.479,384.479,31105.073225809,0
+GHC.US,D,20080131,000000,384.479,394.154,382.649,389.858,47895.497629383,0
+GHC.US,D,20080201,000000,389.362,398.222,388.794,397.486,49847.358069422,0
+GHC.US,D,20080204,000000,405.402,405.402,394.016,394.99,33734.70488511,0
+GHC.US,D,20080205,000000,393.786,393.786,383.614,384.638,35308.461499567,0
+GHC.US,D,20080206,000000,387.174,410.612,385.165,396.72,67203.932616087,0
+GHC.US,D,20080207,000000,396.532,403.373,392.962,397.258,47900.525605786,0
+GHC.US,D,20080208,000000,396.104,396.104,382.072,383.514,58592.014631288,0
+GHC.US,D,20080211,000000,384.061,387.293,379.467,387.293,20994.818272612,0
+GHC.US,D,20080212,000000,387.263,391.878,386.378,390.863,19275.250342438,0
+GHC.US,D,20080213,000000,393.27,395.556,385.195,387.81,29771.653883464,0
+GHC.US,D,20080214,000000,390.406,391.33,386.846,387.273,20802.749573979,0
+GHC.US,D,20080215,000000,388.248,389.352,380.153,387.114,31677.256940586,0
+GHC.US,D,20080219,000000,389.362,392.892,384.141,385.662,29206.509335652,0
+GHC.US,D,20080220,000000,384.588,389.848,384.439,388.228,41225.384131814,0
+GHC.US,D,20080221,000000,387.174,395.566,379.934,380.421,30922.054884703,0
+GHC.US,D,20080222,000000,379.865,384.588,379.865,380.948,38922.570938774,0
+GHC.US,D,20080225,000000,383.266,383.266,378.293,380.302,62790.374928641,0
+GHC.US,D,20080226,000000,381.466,382.49,379.497,380.421,41225.384131814,0
+GHC.US,D,20080227,000000,378.84,381.645,376.742,379.019,40459.120527841,0
+GHC.US,D,20080228,000000,370.975,386.915,370.975,385.572,52484.028895688,0
+GHC.US,D,20080229,000000,383.166,384.061,374.644,379.357,50194.288441298,0
+GHC.US,D,20080303,000000,377.011,378.224,363.575,370.029,62790.374928641,0
+GHC.US,D,20080304,000000,367.563,380.968,364.889,380.939,59929.456354756,0
+GHC.US,D,20080305,000000,382.361,383.962,376.125,380.988,38363.459962647,0
+GHC.US,D,20080306,000000,379.994,387.75,371.223,371.223,25574.299181391,0
+GHC.US,D,20080307,000000,372.545,372.834,362.989,362.989,37977.311374819,0
+GHC.US,D,20080310,000000,362.979,362.979,352.1,355.173,47709.462502433,0
+GHC.US,D,20080311,000000,352.129,368.429,352.129,367.792,51148.598362781,0
+GHC.US,D,20080312,000000,369.244,369.244,359.061,359.817,58781.066544078,0
+GHC.US,D,20080313,000000,356.307,356.307,336.517,348.53,98668.003357143,0
+GHC.US,D,20080314,000000,349.982,351.533,336.298,346.302,52864.143911832,0
+GHC.US,D,20080317,000000,343.051,346.293,336.398,339.033,72716.605945452,0
+GHC.US,D,20080318,000000,342.146,351.613,327.498,350.967,52102.908284264,0
+GHC.US,D,20080319,000000,351.563,353.313,340.843,344.602,44277.365809052,0
+GHC.US,D,20080320,000000,344.503,352.627,342.155,347.685,65844.367796441,0
+GHC.US,D,20080324,000000,345.835,346.213,340.724,344.761,38551.506280158,0
+GHC.US,D,20080325,000000,343.409,351.563,340.584,350.539,41414.436044605,0
+GHC.US,D,20080326,000000,350.539,351.563,343.757,346.034,31493.233004199,0
+GHC.US,D,20080327,000000,344.244,345.338,340.584,340.584,28057.113929694,0
+GHC.US,D,20080328,000000,340.584,343.001,333.226,335.851,67940.028361636,0
+GHC.US,D,20080331,000000,338.476,347.505,337.591,346.581,48855.841122549,0
+GHC.US,D,20080401,000000,351.016,352.567,344.244,352.567,73289.795255509,0
+GHC.US,D,20080402,000000,351.563,367.255,351.563,358.901,68900.371854802,0
+GHC.US,D,20080403,000000,361.029,361.029,348.46,350.031,28057.113929694,0
+GHC.US,D,20080404,000000,351.016,358.901,350.191,356.317,36831.938349984,0
+GHC.US,D,20080407,000000,358.901,358.901,352.806,356.137,23665.679338426,0
+GHC.US,D,20080408,000000,356.913,359.965,355.223,357.479,27102.804008212,0
+GHC.US,D,20080409,000000,358.901,358.901,354.267,356.307,30343.837598241,0
+GHC.US,D,20080410,000000,355.223,357.361,354.208,355.759,19197.819505816,0
+GHC.US,D,20080411,000000,358.335,358.335,353.701,355.501,27484.930214917,0
+GHC.US,D,20080414,000000,355.759,357.877,354.238,355.043,23806.462677738,0
+GHC.US,D,20080415,000000,355.043,355.223,349.773,355.083,29006.395874773,0
+GHC.US,D,20080416,000000,358.385,364.163,355.263,363.267,31825.079446864,0
+GHC.US,D,20080417,000000,361.537,367.305,359.449,366.419,18706.083413504,0
+GHC.US,D,20080418,000000,373.589,373.789,356.913,361.069,46722.973531966,0
+GHC.US,D,20080421,000000,358.901,359.449,354.487,357.092,57057.476232782,0
+GHC.US,D,20080422,000000,357.092,358.901,355.66,356.257,53057.218205746,0
+GHC.US,D,20080423,000000,356.217,361.259,349.107,353.174,48810.589334914,0
+GHC.US,D,20080424,000000,353.691,362.055,353.671,361.687,40410.851954363,0
+GHC.US,D,20080425,000000,360.573,362.531,358.245,360.513,26887.606618119,0
+GHC.US,D,20080428,000000,362.065,362.065,354.208,354.705,30917.026908299,0
+GHC.US,D,20080429,000000,356.137,356.137,347.844,347.844,38893.408675631,0
+GHC.US,D,20080430,000000,349.236,349.505,340.584,343.538,68171.31527622,0
+GHC.US,D,20080501,000000,340.853,361.029,340.584,358.137,42688.525265382,0
+GHC.US,D,20080502,000000,345.835,353.691,340.584,342.046,95013.670106703,0
+GHC.US,D,20080505,000000,342.424,344.244,341.638,343.577,38969.833916972,0
+GHC.US,D,20080506,000000,343.2,347.824,340.634,345.417,54736.562324688,0
+GHC.US,D,20080507,000000,346.76,351.603,343.617,344.761,42735.78824358,0
+GHC.US,D,20080508,000000,347.277,349.206,342.911,344.015,31486.193837233,0
+GHC.US,D,20080509,000000,341.867,346.839,340.107,340.843,26635.202202638,0
+GHC.US,D,20080512,000000,339.55,343.965,339.252,341.996,18323.957206799,0
+GHC.US,D,20080513,000000,341.996,342.533,336.398,339.928,33501.406779964,0
+GHC.US,D,20080514,000000,342.146,344.463,341.111,344.125,47099.066166986,0
+GHC.US,D,20080515,000000,344.234,347.357,344.234,346.77,49887.581880654,0
+GHC.US,D,20080516,000000,352.129,354.347,346.75,350.27,83874.691181245,0
+GHC.US,D,20080519,000000,348.977,355.581,341.638,343.19,44979.271315053,0
+GHC.US,D,20080520,000000,341.798,341.798,327.766,333.494,62615.401349781,0
+GHC.US,D,20080521,000000,330.948,334.787,327.498,327.726,44784.185830577,0
+GHC.US,D,20080522,000000,325.38,329.436,324.872,327.577,32728.104009026,0
+GHC.US,D,20080523,000000,326.702,328.492,324.882,326.444,21563.985201547,0
+GHC.US,D,20080527,000000,325.39,328.034,325.39,326.95,28478.458352351,0
+GHC.US,D,20080528,000000,327.498,330.938,323.848,327.985,27288.83913516,0
+GHC.US,D,20080529,000000,329.347,335.344,324.066,334.468,25191.167379404,0
+GHC.US,D,20080530,000000,337.959,337.959,328.323,329.308,121463.84277767,0
+GHC.US,D,20080602,000000,326.642,328.293,314.023,316.509,101534.95550271,0
+GHC.US,D,20080603,000000,316.996,326.602,316.996,319.96,77863.242592603,0
+GHC.US,D,20080604,000000,320.984,324.326,318.806,319.612,64474.747023987,0
+GHC.US,D,20080605,000000,321.212,324.714,320.348,322.246,49760.876875272,0
+GHC.US,D,20080606,000000,319.612,319.612,312.442,312.552,41570.30331313,0
+GHC.US,D,20080609,000000,313.884,319.174,313.346,317.534,45200.50227683,0
+GHC.US,D,20080610,000000,315.406,318.578,312.064,314.4,96164.071107943,0
+GHC.US,D,20080611,000000,315.624,315.624,303.621,304.546,84141.173930658,0
+GHC.US,D,20080612,000000,306.545,312.8,306.535,308.076,48306.78609923,0
+GHC.US,D,20080613,000000,308.076,310.98,307.927,309.12,53313.645002351,0
+GHC.US,D,20080616,000000,309.409,310.204,305.381,308.772,46501.742570189,0
+GHC.US,D,20080617,000000,307.539,309.19,301.891,303.78,67962.151457813,0
+GHC.US,D,20080618,000000,303.392,304.377,299.743,302.12,54562.594341109,0
+GHC.US,D,20080619,000000,300.19,301.712,298.709,300.349,89540.214993291,0
+GHC.US,D,20080620,000000,299.723,302.836,288.765,292.901,127746.80209213,0
+GHC.US,D,20080623,000000,293.189,300.936,290.972,299.803,90353.741575461,0
+GHC.US,D,20080624,000000,297.346,304.616,296.541,302.348,87794.501585817,0
+GHC.US,D,20080625,000000,303.562,314.391,303.562,309.996,99747.007093445,0
+GHC.US,D,20080626,000000,306.545,311.766,305.56,311.487,110378.1604021,0
+GHC.US,D,20080627,000000,309.836,311.448,304.188,306.246,90079.214063801,0
+GHC.US,D,20080630,000000,303.92,310.97,301.871,307.539,81296.344881265,0
+GHC.US,D,20080701,000000,306.545,309.856,300.151,304.158,72281.183188864,0
+GHC.US,D,20080702,000000,308.613,311.954,300.369,300.867,94866.853195707,0
+GHC.US,D,20080703,000000,303.303,308.076,300.737,308.076,40611.971010524,0
+GHC.US,D,20080707,000000,307.002,307.828,297.605,301.006,47538.511304697,0
+GHC.US,D,20080708,000000,301.811,307.798,300.31,307.162,63777.86949439,0
+GHC.US,D,20080709,000000,307.162,316.43,299.285,308.971,106980.25394827,0
+GHC.US,D,20080710,000000,308.076,316.44,303.92,312.8,95219.817139268,0
+GHC.US,D,20080711,000000,312.412,314.4,302,304.566,97641.290575442,0
+GHC.US,D,20080714,000000,305.202,306.734,298.898,300.489,58290.336047047,0
+GHC.US,D,20080715,000000,303.92,304.814,296.7,301.573,109838.1557363,0
+GHC.US,D,20080716,000000,300.379,303.114,289.231,303.114,76538.873607785,0
+GHC.US,D,20080717,000000,303.114,318.06,303.114,318.06,73798.626467595,0
+GHC.US,D,20080718,000000,318.06,318.06,307.629,312.8,63906.585690333,0
+GHC.US,D,20080721,000000,312.253,314.46,311.129,313.874,42257.124889918,0
+GHC.US,D,20080722,000000,314.44,317.97,309.757,314.67,58103.295324817,0
+GHC.US,D,20080723,000000,313.396,322.246,313.396,321.422,40653.200417037,0
+GHC.US,D,20080724,000000,318.06,322.246,315.654,317.106,43457.805655197,0
+GHC.US,D,20080725,000000,316.618,322.118,313.228,315.406,33604.983093886,0
+GHC.US,D,20080728,000000,319.104,319.104,308.086,309.14,32427.431020065,0
+GHC.US,D,20080729,000000,311.248,318.986,301.274,315.544,43736.35554798,0
+GHC.US,D,20080730,000000,319.542,322.158,315.406,322.158,48266.562287998,0
+GHC.US,D,20080731,000000,322.138,327.14,316.986,323.928,42548.747521351,0
+GHC.US,D,20080801,000000,321.212,322.246,309.22,313.744,50375.295591843,0
+GHC.US,D,20080804,000000,311.368,319.612,309.747,318.06,36472.940834737,0
+GHC.US,D,20080805,000000,320.596,332.708,318.478,328.512,85262.412668753,0
+GHC.US,D,20080806,000000,328.512,339.371,314.43,335.881,136477.38032007,0
+GHC.US,D,20080807,000000,335.344,339.023,331.664,333.623,55120.699721954,0
+GHC.US,D,20080808,000000,333.623,343.697,333.623,343.229,61772.712504469,0
+GHC.US,D,20080811,000000,344.403,349.385,337.959,343.747,42560.81466472,0
+GHC.US,D,20080812,000000,341.36,342.862,335.344,336.129,33303.304509645,0
+GHC.US,D,20080813,000000,337.094,337.094,324.982,329.039,82528.19910025,0
+GHC.US,D,20080814,000000,327.04,334.18,322.516,331.804,72532.582009064,0
+GHC.US,D,20080815,000000,330.113,332.629,328.691,331.058,51156.643125028,0
+GHC.US,D,20080818,000000,331.942,331.942,322.844,326.294,47659.182738393,0
+GHC.US,D,20080819,000000,326.294,327.776,319.95,321.452,45006.422387634,0
+GHC.US,D,20080820,000000,322.246,322.634,315.813,318.598,33249.002364481,0
+GHC.US,D,20080821,000000,316.996,320,315.813,317.264,28956.116110732,0
+GHC.US,D,20080822,000000,318.338,324.326,316.022,319.622,31553.568721047,0
+GHC.US,D,20080825,000000,318.06,320.884,315.196,315.196,19973.133467316,0
+GHC.US,D,20080826,000000,316.37,317.524,310.364,314.729,28354.770132812,0
+GHC.US,D,20080827,000000,314.729,316.48,312.262,314.312,31836.140994953,0
+GHC.US,D,20080828,000000,314.312,316.082,312.978,316.072,31373.567165784,0
+GHC.US,D,20080829,000000,313.884,316.112,311.944,312.552,36458.862500806,0
+GHC.US,D,20080902,000000,314.918,319.284,314.252,317.314,29934.560318953,0
+GHC.US,D,20080903,000000,315.942,318.378,314.908,317.722,85163.864331235,0
+GHC.US,D,20080904,000000,314.938,315.206,305.779,306.505,44398.037242748,0
+GHC.US,D,20080905,000000,304.407,307.092,298.152,303.283,31387.645499715,0
+GHC.US,D,20080908,000000,305.908,323.698,305.908,323.45,43415.570653403,0
+GHC.US,D,20080909,000000,324.604,327.985,317.006,317.006,55709.978556505,0
+GHC.US,D,20080910,000000,317.006,321.222,313.098,313.416,75995.852156151,0
+GHC.US,D,20080911,000000,311.248,321.154,307.589,319.88,92630.4092912,0
+GHC.US,D,20080912,000000,320.586,328.661,318.19,319.034,78708.948223758,0
+GHC.US,D,20080915,000000,312.233,316.072,309.568,309.568,51923.912324281,0
+GHC.US,D,20080916,000000,307.062,315.316,303.382,310.194,53584.150132887,0
+GHC.US,D,20080917,000000,306.545,314.4,303.949,304.944,53248.281309099,0
+GHC.US,D,20080918,000000,305.978,316.858,305.013,314.092,78387.157733901,0
+GHC.US,D,20080919,000000,309.14,316.808,307.36,313.884,109294.12868939,0
+GHC.US,D,20080922,000000,311.03,313.616,299.892,303.114,47325.325105167,0
+GHC.US,D,20080923,000000,304.357,309.13,301.901,305.371,32020.16493134,0
+GHC.US,D,20080924,000000,301.274,305.461,296.581,298.39,29109.972188695,0
+GHC.US,D,20080925,000000,300.26,312.919,298.659,298.669,56562.723354626,0
+GHC.US,D,20080926,000000,298.112,298.669,289.799,295.308,64996.650974724,0
+GHC.US,D,20080929,000000,297.605,298.599,276.991,282.977,49582.88651057,0
+GHC.US,D,20080930,000000,296.063,296.063,280.451,291.737,54104.042893062,0
+GHC.US,D,20081001,000000,291.737,291.737,278.661,283.355,43234.563502859,0
+GHC.US,D,20081002,000000,283.355,285.293,268.279,273.499,69408.197471609,0
+GHC.US,D,20081003,000000,272.465,274.405,258.514,267.205,72004.644486642,0
+GHC.US,D,20081006,000000,265.634,267.135,251.93,266.668,66225.488407865,0
+GHC.US,D,20081007,000000,268.796,268.796,254.068,254.774,62253.387048692,0
+GHC.US,D,20081008,000000,253.154,261.934,243.468,243.468,90599.106823977,0
+GHC.US,D,20081009,000000,243.626,243.626,212.193,213.078,160796.69659102,0
+GHC.US,D,20081010,000000,212.193,213.794,194.025,209.597,202297.61382977,0
+GHC.US,D,20081013,000000,213.794,232.658,212.72,230.023,59145.092035729,0
+GHC.US,D,20081014,000000,227.934,232.847,216.558,217.433,70389.658465672,0
+GHC.US,D,20081015,000000,214.947,216.399,194.551,194.581,47684.322620414,0
+GHC.US,D,20081016,000000,196.997,198.509,180.808,185.433,142959.44750012,0
+GHC.US,D,20081017,000000,181.306,190.633,176.095,182.857,261848.96635894,0
+GHC.US,D,20081020,000000,183.145,189.48,182.32,184.369,88263.108986671,0
+GHC.US,D,20081021,000000,183.404,193.746,182.857,185.771,76633.39956418,0
+GHC.US,D,20081022,000000,182.857,183.752,176.831,180.003,80908.185102875,0
+GHC.US,D,20081023,000000,180.779,189.669,171.361,186.775,140301.65917296,0
+GHC.US,D,20081024,000000,172.892,185.423,172.892,183.682,114218.52877949,0
+GHC.US,D,20081027,000000,181.306,183.443,168.925,168.925,86376.612239884,0
+GHC.US,D,20081028,000000,172.892,194.383,172.892,194.383,58283.296880081,0
+GHC.US,D,20081029,000000,193.348,198.947,187.033,194.899,90369.831099954,0
+GHC.US,D,20081030,000000,198.091,206.982,198.091,206.982,69630.434028666,0
+GHC.US,D,20081031,000000,208.006,229.685,207.877,223.649,200392.01077265,0
+GHC.US,D,20081103,000000,221.103,225.14,215.425,218.517,69205.067224886,0
+GHC.US,D,20081104,000000,220.079,236.824,220.079,235.89,88383.780420368,0
+GHC.US,D,20081105,000000,235.76,241.718,232.32,233.434,78345.928327388,0
+GHC.US,D,20081106,000000,234.24,236.864,226.194,231.067,126516.95906371,0
+GHC.US,D,20081107,000000,231.584,231.584,221.998,230.023,49738.753779095,0
+GHC.US,D,20081110,000000,233.166,233.166,221.302,224.574,53224.147022359,0
+GHC.US,D,20081111,000000,222.187,222.187,209.806,212.043,106321.58903934,0
+GHC.US,D,20081112,000000,209.597,212.401,201.573,201.95,84755.592647229,0
+GHC.US,D,20081113,000000,206.982,217.006,196.759,217.006,105500.01769492,0
+GHC.US,D,20081114,000000,216.767,217.433,201.741,205.927,69220.151154097,0
+GHC.US,D,20081117,000000,203.799,206.415,195.059,203.799,90406.032530063,0
+GHC.US,D,20081118,000000,205.421,208.394,202.567,206.325,75868.141555489,0
+GHC.US,D,20081119,000000,205.143,205.679,190.703,194.153,68999.925787602,0
+GHC.US,D,20081120,000000,193.845,193.845,177.397,179.227,110569.22350545,0
+GHC.US,D,20081121,000000,182.041,183.404,167.642,177.885,113079.18932633,0
+GHC.US,D,20081124,000000,178.024,184.05,172.445,182.32,115906.92325595,0
+GHC.US,D,20081125,000000,185.999,199.047,180.629,197.037,119530.08305269,0
+GHC.US,D,20081126,000000,196.471,201.513,192.334,199.881,41322.926874052,0
+GHC.US,D,20081128,000000,205.271,207.429,200.051,207.429,31106.07882109,0
+GHC.US,D,20081201,000000,206.982,206.982,184.637,185.601,70325.300367701,0
+GHC.US,D,20081202,000000,188.117,198.957,185.472,198.957,77866.259378445,0
+GHC.US,D,20081203,000000,196.471,209.627,194.601,209.627,110691.90612971,0
+GHC.US,D,20081204,000000,205.927,220.427,202.259,210.015,122656.4787807,0
+GHC.US,D,20081205,000000,207.369,210.811,200.499,210.811,53994.433007454,0
+GHC.US,D,20081208,000000,213.227,214.888,208.006,214.311,58387.878789284,0
+GHC.US,D,20081209,000000,211.685,221.799,206.913,209.488,69653.562720124,0
+GHC.US,D,20081210,000000,210.631,220.019,206.594,208.772,65493.415043441,0
+GHC.US,D,20081211,000000,208.772,210.979,198.689,199.096,59346.21109189,0
+GHC.US,D,20081212,000000,198.589,203.073,195.894,202.487,38708.379143963,0
+GHC.US,D,20081215,000000,199.105,199.105,187.113,193.597,51723.798863401,0
+GHC.US,D,20081216,000000,195.963,207.887,191.568,205.421,73723.206821535,0
+GHC.US,D,20081217,000000,199.881,205.927,199.553,204.545,41902.149755795,0
+GHC.US,D,20081218,000000,204.327,204.665,193.935,197.674,48291.702170019,0
+GHC.US,D,20081219,000000,195.864,207.449,195.864,206.475,110724.0851787,0
+GHC.US,D,20081222,000000,208.901,209.587,195.237,201.293,39741.125497348,0
+GHC.US,D,20081223,000000,198.091,199.473,192.035,197.287,40616.998986927,0
+GHC.US,D,20081224,000000,191.26,198.201,191.26,197.187,14832.530391849,0
+GHC.US,D,20081226,000000,199.633,200.439,196.232,200.279,21805.328068939,0
+GHC.US,D,20081229,000000,202.735,202.735,185.999,192.145,51338.655870853,0
+GHC.US,D,20081230,000000,191.26,201.921,189.4,201.025,51545.808498699,0
+GHC.US,D,20081231,000000,203.541,205.411,199.155,204.476,51302.454440744,0
+GHC.US,D,20090102,000000,206.972,217.304,204.327,216.499,59019.392625629,0
+GHC.US,D,20090105,000000,219.025,220.834,214.858,216.906,36900.318829078,0
+GHC.US,D,20090106,000000,215.882,221.461,215.047,221.093,53043.139871814,0
+GHC.US,D,20090107,000000,216.906,220.079,215.216,219.293,68596.68208,0
+GHC.US,D,20090108,000000,217.433,220.456,215.594,220.337,40894.543284429,0
+GHC.US,D,20090109,000000,221.103,222.594,214.848,219.373,72721.633921855,0
+GHC.US,D,20090112,000000,216.906,222.634,215.942,216.608,105203.36708708,0
+GHC.US,D,20090113,000000,217.672,217.722,213.366,215.862,70533.458590827,0
+GHC.US,D,20090114,000000,213.227,214.142,206.982,208.991,39234.305475823,0
+GHC.US,D,20090115,000000,208.991,215.882,200.667,211.984,78821.574895208,0
+GHC.US,D,20090116,000000,214.311,215.783,211.934,213.913,88144.448743536,0
+GHC.US,D,20090120,000000,213.913,225.28,213.227,221.54,126637.6304974,0
+GHC.US,D,20090121,000000,226.88,227.408,216.3,221.262,103822.68476654,0
+GHC.US,D,20090122,000000,218.517,222.913,216.558,219.392,72129.338301462,0
+GHC.US,D,20090123,000000,218.378,220.327,212.72,213.635,79407.836943917,0
+GHC.US,D,20090126,000000,212.332,220.546,212.332,217.135,100023.54579567,0
+GHC.US,D,20090127,000000,218.557,218.557,212.749,215.882,69628.422838104,0
+GHC.US,D,20090128,000000,221.103,221.62,218.935,220.576,39481.681914901,0
+GHC.US,D,20090129,000000,214.858,216.896,212.979,214.997,41808.62939468,0
+GHC.US,D,20090130,000000,212.193,213.784,203.541,204.625,83068.203766041,0
+GHC.US,D,20090202,000000,202.269,210.483,199.105,206.246,78849.73156307,0
+GHC.US,D,20090203,000000,207.479,223.808,205.201,221.968,107074.77990466,0
+GHC.US,D,20090204,000000,221.968,222.167,216.787,217.085,77879.332117096,0
+GHC.US,D,20090205,000000,215.882,219.293,213.853,216.568,49286.235902734,0
+GHC.US,D,20090206,000000,217.622,223.937,210.741,221.093,135629.66349835,0
+GHC.US,D,20090209,000000,220.079,222.943,216.896,219.293,136781.07009487,0
+GHC.US,D,20090210,000000,216.906,229.993,210.433,211.924,88442.104946654,0
+GHC.US,D,20090211,000000,212.193,216.896,212.193,216.171,33412.914395252,0
+GHC.US,D,20090212,000000,213.794,218.965,212.193,218.965,37821.444106294,0
+GHC.US,D,20090213,000000,220.079,222.068,216.598,217.294,84410.673465913,0
+GHC.US,D,20090217,000000,216.399,216.399,208.424,209.757,39800.455618916,0
+GHC.US,D,20090218,000000,212.193,212.193,206.991,207.727,48075.499184646,0
+GHC.US,D,20090219,000000,207.429,211.626,204.357,205.143,41102.701507556,0
+GHC.US,D,20090220,000000,204.327,207.609,201.195,204.495,54686.282560648,0
+GHC.US,D,20090223,000000,205.341,206.853,193.527,195.973,54875.334473438,0
+GHC.US,D,20090224,000000,195.973,203.621,195.119,201.741,56504.39882834,0
+GHC.US,D,20090225,000000,202.537,202.795,194.263,200.299,70256.919888606,0
+GHC.US,D,20090226,000000,203.521,203.799,192.324,194.213,74066.114812289,0
+GHC.US,D,20090227,000000,192.921,192.921,187.223,188.893,87326.899780243,0
+GHC.US,D,20090302,000000,187.749,187.749,179.108,182.34,60784.212343439,0
+GHC.US,D,20090303,000000,182.539,184.975,175.478,177.238,109368.54274017,0
+GHC.US,D,20090304,000000,178.133,181.872,174.504,179.754,115778.20706001,0
+GHC.US,D,20090305,000000,175.598,180.51,170.018,170.824,98723.311097587,0
+GHC.US,D,20090306,000000,171.162,173.3,166.628,168.974,82136.016940736,0
+GHC.US,D,20090309,000000,168.934,170.486,157.26,161.118,150768.90045085,0
+GHC.US,D,20090310,000000,161.188,176.105,161.188,176.105,116500.22447163,0
+GHC.US,D,20090311,000000,175.548,185.243,175.548,180.739,114023.44329501,0
+GHC.US,D,20090312,000000,179.724,190.097,176.92,185.979,121985.74672841,0
+GHC.US,D,20090313,000000,183.941,185.989,178.223,180.44,81987.188839177,0
+GHC.US,D,20090316,000000,183.811,191.26,182.32,182.857,114524.22974485,0
+GHC.US,D,20090317,000000,182.091,185.801,180.779,185.373,80227.397097771,0
+GHC.US,D,20090318,000000,183.374,187.591,182.767,187.083,85085.427899333,0
+GHC.US,D,20090319,000000,187.541,189.112,181.853,182.718,38175.413645137,0
+GHC.US,D,20090320,000000,184.836,184.975,176.154,177.755,105459.79388369,0
+GHC.US,D,20090323,000000,179.724,193.447,179.724,193.348,66591.525090078,0
+GHC.US,D,20090324,000000,193.109,197.703,191.399,195.785,66941.472247798,0
+GHC.US,D,20090325,000000,196.143,203.581,194.999,197.723,65740.791482519,0
+GHC.US,D,20090326,000000,194.899,201.433,194.899,201.353,60608.233169298,0
+GHC.US,D,20090327,000000,199.105,199.445,192.185,193.309,60665.552100304,0
+GHC.US,D,20090330,000000,191.797,193.329,180.938,185.124,72223.864257858,0
+GHC.US,D,20090331,000000,187.461,189.45,184.06,187.093,60787.229129281,0
+GHC.US,D,20090401,000000,189.141,189.281,181.723,189.171,83613.236408236,0
+GHC.US,D,20090402,000000,190.723,201.493,188.893,200.141,122909.88879147,0
+GHC.US,D,20090403,000000,198.091,202.367,194.899,202.269,70939.719084272,0
+GHC.US,D,20090406,000000,199.105,205.839,198.539,205.301,52475.984133441,0
+GHC.US,D,20090407,000000,202.795,202.795,196.411,196.411,30729.98618607,0
+GHC.US,D,20090408,000000,196.411,199.007,193.965,197.983,72045.873893156,0
+GHC.US,D,20090409,000000,203.293,205.927,201.145,203.73,47428.90141909,0
+GHC.US,D,20090413,000000,203.293,203.799,198.449,201.523,48188.125856096,0
+GHC.US,D,20090414,000000,200.509,204.197,196.719,203.053,42223.940245652,0
+GHC.US,D,20090415,000000,201.741,208.752,201.523,207.967,39501.793820517,0
+GHC.US,D,20090416,000000,207.967,218.04,207.967,218.02,59690.124677924,0
+GHC.US,D,20090417,000000,214.858,224.335,213.744,224.146,101128.69500927,0
+GHC.US,D,20090420,000000,220.277,220.964,212.611,213.346,61147.232239809,0
+GHC.US,D,20090421,000000,210.691,213.575,208.811,213.406,68849.086495482,0
+GHC.US,D,20090422,000000,213.177,222.933,205.927,219.293,54560.583150547,0
+GHC.US,D,20090423,000000,217.583,219.243,215.882,218.348,74289.356964628,0
+GHC.US,D,20090424,000000,218.806,225.816,218.348,221.103,56600.935975297,0
+GHC.US,D,20090427,000000,220.079,222.445,218.517,219.422,58283.296880081,0
+GHC.US,D,20090428,000000,216.161,218.955,211.307,218.189,63882.451403594,0
+GHC.US,D,20090429,000000,220.079,220.665,215.017,215.882,89564.34928003,0
+GHC.US,D,20090430,000000,216.071,219.343,214.758,219.343,59369.339783349,0
+GHC.US,D,20090501,000000,217.473,217.473,184.498,191.727,237666.41104619,0
+GHC.US,D,20090504,000000,192.573,192.573,180.55,184.637,131225.15616843,0
+GHC.US,D,20090505,000000,183.404,183.414,170.386,177.994,244281.21680331,0
+GHC.US,D,20090506,000000,183.404,186.974,172.783,180.649,175037.93695775,0
+GHC.US,D,20090507,000000,180.649,186.655,177.507,185.283,116823.02055677,0
+GHC.US,D,20090508,000000,187.591,196.471,183.404,193.209,104969.06338666,0
+GHC.US,D,20090511,000000,191.279,197.007,189.171,193.736,64172.062844466,0
+GHC.US,D,20090512,000000,193.229,195.029,187.173,190.783,105833.87532814,0
+GHC.US,D,20090513,000000,190.186,192.353,185.701,191.539,147439.37447611,0
+GHC.US,D,20090514,000000,191.26,196.222,189.371,190.395,88046.906001298,0
+GHC.US,D,20090515,000000,192.294,192.771,187.302,187.978,87507.906930787,0
+GHC.US,D,20090518,000000,187.312,197.217,184.09,197.097,67946.06193332,0
+GHC.US,D,20090519,000000,196.958,196.977,191.697,193.03,64456.646308932,0
+GHC.US,D,20090520,000000,192.861,198.439,191.897,194.333,72353.586049081,0
+GHC.US,D,20090521,000000,189.141,190.931,184.209,186.934,62665.681113822,0
+GHC.US,D,20090522,000000,186.964,190.921,185.353,189.589,47771.809409844,0
+GHC.US,D,20090526,000000,186.526,193.895,184.438,190.067,76367.922410048,0
+GHC.US,D,20090527,000000,189.947,191.26,188.625,189.321,89380.325343643,0
+GHC.US,D,20090528,000000,189.689,193.935,187.899,191.309,58415.029861866,0
+GHC.US,D,20090529,000000,192.045,192.543,186.009,188.625,99888.796028038,0
+GHC.US,D,20090601,000000,189.709,195.943,189.709,191.499,92701.806556137,0
+GHC.US,D,20090602,000000,190.186,191.121,182.658,184.03,193403.12357106,0
+GHC.US,D,20090603,000000,184.727,185.641,178.72,181.117,127546.68863126,0
+GHC.US,D,20090604,000000,181.117,187.729,181.117,185.552,77968.830097087,0
+GHC.US,D,20090605,000000,186.735,190.166,185.492,187.541,56111.211073546,0
+GHC.US,D,20090608,000000,185.055,187.023,182.628,185.293,77285.025306141,0
+GHC.US,D,20090609,000000,185.293,185.989,182.966,184.359,60093.368385527,0
+GHC.US,D,20090610,000000,185.472,186.636,179.516,180.928,70081.946309747,0
+GHC.US,D,20090611,000000,181.146,186.337,180.003,180.729,101590.26324316,0
+GHC.US,D,20090612,000000,181.395,183.404,180.779,182.986,52233.635670768,0
+GHC.US,D,20090615,000000,179.227,179.983,173.42,175.289,65973.083992384,0
+GHC.US,D,20090616,000000,175.886,178.044,172.952,174.394,59675.040748713,0
+GHC.US,D,20090617,000000,174.394,178.829,174.394,176.423,77754.638302276,0
+GHC.US,D,20090618,000000,175.548,177.885,175.269,176.174,47405.772727631,0
+GHC.US,D,20090619,000000,177.348,180.769,176.095,179.386,84332.237034011,0
+GHC.US,D,20090622,000000,177.089,179.476,175.846,178.133,91706.267228142,0
+GHC.US,D,20090623,000000,178.084,178.73,175.548,176.652,80050.41232835,0
+GHC.US,D,20090624,000000,177.089,181.574,177.089,180.59,80827.73748041,0
+GHC.US,D,20090625,000000,179.028,182.32,178.382,181.654,98302.972270212,0
+GHC.US,D,20090626,000000,181.276,183.811,180.251,183.086,54056.779914865,0
+GHC.US,D,20090629,000000,183.086,183.742,180.271,182.718,59793.700991847,0
+GHC.US,D,20090630,000000,181.932,185.611,181.057,184.527,62753.167903251,0
+GHC.US,D,20090701,000000,184.577,185.472,183.443,184.359,87014.159647913,0
+GHC.US,D,20090702,000000,181.763,183.165,179.565,179.864,95738.704304163,0
+GHC.US,D,20090706,000000,178.133,186.278,178.133,185.999,104331.51597862,0
+GHC.US,D,20090707,000000,185.999,186.765,182.668,183.851,99980.305198591,0
+GHC.US,D,20090708,000000,184.717,186.248,184.438,185.472,82209.425396235,0
+GHC.US,D,20090709,000000,187.491,187.491,180.759,183.255,79056.884190916,0
+GHC.US,D,20090710,000000,183.255,184.08,181.375,182.201,50079.650579287,0
+GHC.US,D,20090713,000000,182.897,184.846,182.081,184.329,117073.41378168,0
+GHC.US,D,20090714,000000,184.717,185.303,183.086,183.692,101327.80287487,0
+GHC.US,D,20090715,000000,184.905,197.973,184.905,196.471,179234.28606455,0
+GHC.US,D,20090716,000000,196.421,197.047,193.069,196.311,100326.22997518,0
+GHC.US,D,20090717,000000,197.335,198.091,194.671,196.471,56055.903333101,0
+GHC.US,D,20090720,000000,196.471,202.308,196.471,201.621,67384.939766632,0
+GHC.US,D,20090721,000000,202.785,204.456,198.947,201.781,48831.70683581,0
+GHC.US,D,20090722,000000,200.509,208.255,200.509,207.251,71635.591018587,0
+GHC.US,D,20090723,000000,206.107,214.043,204.327,210.949,84926.543844965,0
+GHC.US,D,20090724,000000,210.273,215.156,209.677,213.724,73300.856803598,0
+GHC.US,D,20090727,000000,212.342,215.823,210.293,215.057,89431.610702964,0
+GHC.US,D,20090728,000000,215.365,220.079,215.365,217.593,77345.361022989,0
+GHC.US,D,20090729,000000,217.692,219.025,213.237,213.744,66074.649115745,0
+GHC.US,D,20090730,000000,214.181,220.079,211.685,219.601,83636.365099694,0
+GHC.US,D,20090731,000000,219.601,242.314,218.398,236.576,164321.30805023,0
+GHC.US,D,20090803,000000,236.864,250.399,235.442,249.514,121621.72123676,0
+GHC.US,D,20090804,000000,248.44,249.266,242.165,245.108,100386.56569203,0
+GHC.US,D,20090805,000000,247.316,247.316,238.924,241.588,107369.41932194,0
+GHC.US,D,20090806,000000,241.538,243.04,236.378,242.592,81523.609414727,0
+GHC.US,D,20090807,000000,246.182,250.438,235.452,249.076,106460.36118808,0
+GHC.US,D,20090810,000000,245.774,251.254,243.626,250.956,50474.849524643,0
+GHC.US,D,20090811,000000,248.918,253.184,246.799,251.96,66922.365937462,0
+GHC.US,D,20090812,000000,251.702,259.687,250.23,257.976,69899.933563921,0
+GHC.US,D,20090813,000000,256.544,256.544,246.74,249.226,63757.757588774,0
+GHC.US,D,20090814,000000,247.564,248.868,241.856,246.928,71472.684583098,0
+GHC.US,D,20090817,000000,242.592,242.592,236.914,240.076,53834.543357807,0
+GHC.US,D,20090818,000000,237.908,239.958,234.756,238.962,61533.380827637,0
+GHC.US,D,20090819,000000,237.362,244.284,236.924,243.696,44549.88213015,0
+GHC.US,D,20090820,000000,244.97,245.168,238.506,243.07,64616.53595858,0
+GHC.US,D,20090821,000000,247.574,247.574,231.127,239.37,211045.28717748,0
+GHC.US,D,20090824,000000,241.826,241.826,233.166,237.044,175245.0895856,0
+GHC.US,D,20090825,000000,239.958,240.832,234.696,236.288,112682.98478569,0
+GHC.US,D,20090826,000000,237.114,237.114,233.593,235.612,154049.15225682,0
+GHC.US,D,20090827,000000,234.538,238.158,231.077,236.288,89734.294882486,0
+GHC.US,D,20090828,000000,233.692,238.634,233.692,237.948,78326.822017053,0
+GHC.US,D,20090831,000000,235.76,235.76,226.244,227.626,106980.25394827,0
+GHC.US,D,20090901,000000,228.362,230.769,225.876,226.602,96772.456252828,0
+GHC.US,D,20090902,000000,227.676,229.954,226.354,227.984,114829.93071022,0
+GHC.US,D,20090903,000000,228.949,230.47,227.567,229.218,76886.809574943,0
+GHC.US,D,20090904,000000,229.218,229.704,227.169,229.108,57018.25801683,0
+GHC.US,D,20090908,000000,229.118,229.148,224.414,227.934,90546.815869375,0
+GHC.US,D,20090909,000000,228.909,230.033,227.448,228.154,63094.064703444,0
+GHC.US,D,20090910,000000,227.288,232.27,227.288,230.998,52987.832131371,0
+GHC.US,D,20090911,000000,226.493,241.856,226.493,240.384,97332.572824236,0
+GHC.US,D,20090914,000000,238.168,242.116,235.87,241.468,78667.718817245,0
+GHC.US,D,20090915,000000,243.1,248.678,242.842,247.932,70064.851189973,0
+GHC.US,D,20090916,000000,247.834,253.124,247.824,252.468,79251.969675392,0
+GHC.US,D,20090917,000000,250.071,254.078,249.026,249.514,41946.39594815,0
+GHC.US,D,20090918,000000,251.513,251.532,242.344,242.344,145932.99274546,0
+GHC.US,D,20090921,000000,242.871,246.451,241.826,242.116,69469.538783737,0
+GHC.US,D,20090922,000000,244.054,244.174,234.696,241.876,113565.89744224,0
+GHC.US,D,20090923,000000,240.972,242.165,237.898,238.108,30343.837598241,0
+GHC.US,D,20090924,000000,237.014,239.998,229.128,236.178,87045.333101618,0
+GHC.US,D,20090925,000000,234.598,238.654,234.329,235.284,54432.872549885,0
+GHC.US,D,20090928,000000,237.074,238.296,235.324,237.412,133778.36258639,0
+GHC.US,D,20090929,000000,241.708,247.804,241.062,246.938,73458.735262684,0
+GHC.US,D,20090930,000000,246.034,246.77,240.008,245.278,80804.608788953,0
+GHC.US,D,20091001,000000,245.278,245.924,236.109,238.924,82110.877058716,0
+GHC.US,D,20091002,000000,235.79,239.41,232.509,233.136,60655.496147495,0
+GHC.US,D,20091005,000000,233.484,240.494,232.012,240.494,63363.564238699,0
+GHC.US,D,20091006,000000,239.022,244.194,239.022,241.548,46313.696252679,0
+GHC.US,D,20091007,000000,241.548,243.09,239.5,241.478,34989.687795553,0
+GHC.US,D,20091008,000000,241.29,246.67,241.29,244.622,42279.247986095,0
+GHC.US,D,20091009,000000,243.1,252.139,243.1,251.493,55980.483687041,0
+GHC.US,D,20091012,000000,250.747,253.989,247.644,248.838,54059.796700707,0
+GHC.US,D,20091013,000000,250.12,252.05,241.16,246.292,63724.572944508,0
+GHC.US,D,20091014,000000,250.956,252.766,246.014,249.315,64045.357839084,0
+GHC.US,D,20091015,000000,247.962,253.939,247.962,252.468,96732.232441596,0
+GHC.US,D,20091016,000000,249.882,249.932,243.15,248.808,66041.464471478,0
+GHC.US,D,20091019,000000,250.369,253.362,250.369,253.184,28542.816450322,0
+GHC.US,D,20091020,000000,253.184,253.184,247.614,249.424,56239.927269488,0
+GHC.US,D,20091021,000000,248.678,250.24,241.449,241.698,69942.168565715,0
+GHC.US,D,20091022,000000,238.924,249.812,238.924,249.484,69104.507696806,0
+GHC.US,D,20091023,000000,250.13,250.946,243.229,244.75,30179.92556747,0
+GHC.US,D,20091026,000000,246.62,249.146,240.504,240.982,51420.109088598,0
+GHC.US,D,20091027,000000,240.832,242.096,235.712,237.322,50169.148559279,0
+GHC.US,D,20091028,000000,237.79,238.634,228.522,228.949,82710.211846075,0
+GHC.US,D,20091029,000000,231.584,237.312,229.625,236.874,50199.316417703,0
+GHC.US,D,20091030,000000,240.752,243.626,222.913,226.364,94702.941164936,0
+GHC.US,D,20091102,000000,225.021,231.624,225.021,227.159,48888.020171535,0
+GHC.US,D,20091103,000000,224.524,227.706,220.377,225.001,64032.285100434,0
+GHC.US,D,20091104,000000,225.051,227.676,223.947,224.742,52242.686028296,0
+GHC.US,D,20091105,000000,222.157,230.58,222.157,226.194,51933.968277089,0
+GHC.US,D,20091106,000000,223.758,225.976,222.704,224.951,41272.647110012,0
+GHC.US,D,20091109,000000,226.433,229.864,224.971,225.528,88660.319122588,0
+GHC.US,D,20091110,000000,224.802,226.88,220.079,221.869,74203.881365759,0
+GHC.US,D,20091111,000000,223.758,225.28,221.888,222.455,60778.178771754,0
+GHC.US,D,20091112,000000,223.758,223.758,219.134,219.502,58137.485564364,0
+GHC.US,D,20091113,000000,220.317,223.658,220.089,222.445,65388.833134238,0
+GHC.US,D,20091116,000000,222.704,227.934,222.704,227.338,77247.818280751,0
+GHC.US,D,20091117,000000,227.686,229.048,225.29,228.422,59696.158249609,0
+GHC.US,D,20091118,000000,227.656,229.546,224.812,225.707,73753.374679959,0
+GHC.US,D,20091119,000000,225.28,225.28,219.383,221.302,52900.345341941,0
+GHC.US,D,20091120,000000,221.113,221.65,215.673,217.065,77776.761398453,0
+GHC.US,D,20091123,000000,220.695,222.107,217.453,217.901,65327.491822108,0
+GHC.US,D,20091124,000000,219.383,219.383,214.311,214.858,96677.930296433,0
+GHC.US,D,20091125,000000,216.906,220.486,215.922,218.935,62008.021800176,0
+GHC.US,D,20091127,000000,216.906,216.906,212.65,215.057,24808.035577418,0
+GHC.US,D,20091130,000000,214.679,216.877,213.655,216.707,84116.034048637,0
+GHC.US,D,20091201,000000,217.642,220.417,213.237,214.669,142201.2286584,0
+GHC.US,D,20091202,000000,215.087,217.931,214.241,215.305,103343.01581759,0
+GHC.US,D,20091203,000000,215.823,217.851,215.335,215.524,145367.84819765,0
+GHC.US,D,20091204,000000,219.502,222.704,215.395,215.763,136958.05486429,0
+GHC.US,D,20091207,000000,215.763,219.025,214.201,214.609,130102.91183506,0
+GHC.US,D,20091208,000000,214.679,216.419,211.497,214.669,111272.13460673,0
+GHC.US,D,20091209,000000,213.823,215.325,209.985,214.072,77704.358538236,0
+GHC.US,D,20091210,000000,215.882,217.593,214.729,216.956,93514.327543026,0
+GHC.US,D,20091211,000000,215.783,220.118,215.783,219.959,77866.259378445,0
+GHC.US,D,20091214,000000,220.337,226.94,220.079,225.19,88158.527077467,0
+GHC.US,D,20091215,000000,224.633,225.648,221.511,222.306,86443.987123698,0
+GHC.US,D,20091216,000000,224.255,231.654,223.758,230.808,122642.40044678,0
+GHC.US,D,20091217,000000,229.964,231.018,227.527,227.716,151475.83393325,0
+GHC.US,D,20091218,000000,228.322,235.76,223.649,229.764,176635.82785895,0
+GHC.US,D,20091221,000000,230.67,233.076,229.794,230.808,66059.565186533,0
+GHC.US,D,20091222,000000,230.023,232.956,230.023,231.484,71409.332080407,0
+GHC.US,D,20091223,000000,231.465,232.828,231.226,231.724,41753.321654235,0
+GHC.US,D,20091224,000000,231.226,233.652,231.226,233.544,15138.231357213,0
+GHC.US,D,20091228,000000,233.166,233.554,230.152,233.166,44986.310482018,0
+GHC.US,D,20091229,000000,233.166,233.762,232.31,233.215,24524.457708231,0
+GHC.US,D,20091230,000000,232.29,233.016,230.391,232.36,35599.078535719,0
+GHC.US,D,20091231,000000,233.732,234.578,230.262,230.361,57086.638495925,0
+GHC.US,D,20100104,000000,231.276,232.44,228.989,231.624,46975.377947447,0
+GHC.US,D,20100105,000000,231.594,232.3,230.152,232.3,53223.141427078,0
+GHC.US,D,20100106,000000,235.174,238.864,231.664,232.628,69117.580435456,0
+GHC.US,D,20100107,000000,231.744,238.108,230.908,237.938,87944.335282657,0
+GHC.US,D,20100108,000000,235.83,237.938,235.83,237.938,63192.613040962,0
+GHC.US,D,20100111,000000,237.938,239.37,237.63,238.456,31986.980287074,0
+GHC.US,D,20100112,000000,238.356,238.506,234.657,235.402,31143.285846479,0
+GHC.US,D,20100113,000000,237.044,238.078,235.452,237.044,33299.282128522,0
+GHC.US,D,20100114,000000,237.272,240.494,237.202,238.546,36356.291782164,0
+GHC.US,D,20100115,000000,239.122,239.41,231.754,234.16,68991.881025355,0
+GHC.US,D,20100119,000000,231.584,235.76,231.584,235.054,42325.505369013,0
+GHC.US,D,20100120,000000,235.562,235.562,229.436,232.022,54604.829342902,0
+GHC.US,D,20100121,000000,231.346,235.712,231.346,234.14,114330.14985565,0
+GHC.US,D,20100122,000000,235.244,236.536,232.996,234.14,108098.47590052,0
+GHC.US,D,20100125,000000,235.244,235.542,232.897,233.812,47160.407479115,0
+GHC.US,D,20100126,000000,232.877,234.348,231.176,231.176,34881.083505225,0
+GHC.US,D,20100127,000000,231.852,234.06,229.625,234.02,77723.464848571,0
+GHC.US,D,20100128,000000,233.632,233.632,230.769,231.097,30764.176425617,0
+GHC.US,D,20100129,000000,231.097,231.833,227.716,227.726,56882.502653922,0
+GHC.US,D,20100201,000000,226.374,231.107,226.374,230.66,41199.238654513,0
+GHC.US,D,20100202,000000,231.604,231.604,227.934,229.993,35797.180806037,0
+GHC.US,D,20100203,000000,229.993,231.008,229.028,229.854,22903.438115577,0
+GHC.US,D,20100204,000000,229.944,229.944,222.714,223.102,51731.843625647,0
+GHC.US,D,20100205,000000,223.102,223.102,217.195,220.844,59669.007177028,0
+GHC.US,D,20100208,000000,219.969,220.218,217.961,218.209,27855.994873533,0
+GHC.US,D,20100209,000000,219.552,219.81,217.294,217.612,52505.146396585,0
+GHC.US,D,20100210,000000,216.499,217.055,214.659,216.091,48497.849202583,0
+GHC.US,D,20100211,000000,216.23,216.976,213.734,213.863,62341.879433404,0
+GHC.US,D,20100212,000000,213.227,215.385,211.327,214.102,62259.420620377,0
+GHC.US,D,20100216,000000,215.365,218.816,215.107,217.304,102482.22625723,0
+GHC.US,D,20100217,000000,218.189,218.826,216.797,217.443,54720.472800195,0
+GHC.US,D,20100218,000000,219.134,219.134,217.175,218.398,41229.406512937,0
+GHC.US,D,20100219,000000,217.692,218.826,217.573,217.593,39127.712376058,0
+GHC.US,D,20100222,000000,219.025,219.422,217.264,217.603,46740.068651739,0
+GHC.US,D,20100223,000000,217.951,218.726,216.041,216.171,47546.556066944,0
+GHC.US,D,20100224,000000,218.01,225.28,216.389,220.228,147323.73101881,0
+GHC.US,D,20100225,000000,218.239,221.69,216.151,219.681,118981.02802937,0
+GHC.US,D,20100226,000000,219.025,221.461,217.105,220.228,88586.910667089,0
+GHC.US,D,20100301,000000,222.157,226.164,221.342,225.826,125856.28296422,0
+GHC.US,D,20100302,000000,227.428,227.786,225.677,226.89,111709.56855388,0
+GHC.US,D,20100303,000000,227.428,229.436,226.781,228.69,83448.318782184,0
+GHC.US,D,20100304,000000,229.496,230.55,228.591,229.058,76784.238856301,0
+GHC.US,D,20100305,000000,230.262,235.562,229.526,234.966,111281.18496425,0
+GHC.US,D,20100308,000000,234.966,236.656,233.544,236.05,180155.41134176,0
+GHC.US,D,20100309,000000,235.76,235.89,233.284,235.84,54486.169099767,0
+GHC.US,D,20100310,000000,236.805,238.078,235.89,237.63,78102.574269433,0
+GHC.US,D,20100311,000000,236.854,236.924,231.564,236.606,103178.09819154,0
+GHC.US,D,20100312,000000,237.908,237.938,233.106,233.772,46183.974461455,0
+GHC.US,D,20100315,000000,233.166,235.512,231.892,233.613,64918.214542821,0
+GHC.US,D,20100316,000000,234.408,234.408,232.31,234.16,43484.956727779,0
+GHC.US,D,20100317,000000,233.394,236.636,232.25,235.154,56164.507623429,0
+GHC.US,D,20100318,000000,234.498,237.362,234.309,235.552,60159.737674059,0
+GHC.US,D,20100319,000000,236.934,236.934,234.11,234.746,117741.12904814,0
+GHC.US,D,20100322,000000,233.692,235.76,233.692,235.662,51838.436725412,0
+GHC.US,D,20100323,000000,236.288,236.924,235.124,235.422,42372.76834721,0
+GHC.US,D,20100324,000000,234.488,234.936,230.411,232.758,70958.825394607,0
+GHC.US,D,20100325,000000,233.036,234.876,231.942,233.484,45076.814057291,0
+GHC.US,D,20100326,000000,234.647,234.706,230.302,230.67,55379.13770912,0
+GHC.US,D,20100329,000000,232.38,233.066,229.655,232.161,32571.23114522,0
+GHC.US,D,20100330,000000,232.161,232.161,230.023,231.186,61065.779022064,0
+GHC.US,D,20100331,000000,231.216,233.722,231.216,232.758,54654.103511662,0
+GHC.US,D,20100401,000000,233.294,234.289,232.708,233.016,45873.245519686,0
+GHC.US,D,20100405,000000,244.174,259.359,241.12,253.124,285044.02710595,0
+GHC.US,D,20100406,000000,255.132,255.132,250.956,253.989,121238.58943477,0
+GHC.US,D,20100407,000000,254.078,254.566,252.885,254.019,74196.842198793,0
+GHC.US,D,20100408,000000,253.124,256.744,253.124,256.057,84624.865260724,0
+GHC.US,D,20100409,000000,256.912,258.315,255.709,257.778,100376.50973923,0
+GHC.US,D,20100412,000000,257.778,259.07,256.256,257.827,88983.115207726,0
+GHC.US,D,20100413,000000,257.827,269.124,257.29,268.796,144263.70457933,0
+GHC.US,D,20100414,000000,269.781,278.055,269.781,277.697,186637.47852182,0
+GHC.US,D,20100415,000000,275.647,286.567,274.553,283.663,242087.00790059,0
+GHC.US,D,20100416,000000,283.454,283.812,276.672,280.699,188553.13753175,0
+GHC.US,D,20100419,000000,280.381,280.689,276.393,278.761,156691.85665478,0
+GHC.US,D,20100420,000000,278.591,282.957,278.581,282.191,139910.48260873,0
+GHC.US,D,20100421,000000,283.991,286.915,281.933,282.997,113604.11006292,0
+GHC.US,D,20100422,000000,281.405,282.957,277.707,282.738,59382.412521999,0
+GHC.US,D,20100423,000000,282.738,283.783,279.595,282.311,61384.552726078,0
+GHC.US,D,20100426,000000,277.447,281.445,277.447,278.899,65994.201493281,0
+GHC.US,D,20100427,000000,277.189,279.227,267.185,271.173,136427.10055602,0
+GHC.US,D,20100428,000000,273.102,276.503,269.741,275.081,92414.206305827,0
+GHC.US,D,20100429,000000,273.261,278.075,268.418,274.911,190553.26654527,0
+GHC.US,D,20100430,000000,273.291,274.981,265.723,265.723,112259.62917248,0
+GHC.US,D,20100503,000000,265.922,270.427,265.544,269.88,89931.391557523,0
+GHC.US,D,20100504,000000,267.245,268.707,260.85,263.416,99266.332549221,0
+GHC.US,D,20100505,000000,261.676,263.575,258.802,262.402,143109.28119697,0
+GHC.US,D,20100506,000000,260.443,262.332,245.576,255.978,218483.67546958,0
+GHC.US,D,20100507,000000,255.699,256.744,245.238,249.683,179764.23477753,0
+GHC.US,D,20100510,000000,263.575,265.614,257.798,261.666,126851.82229222,0
+GHC.US,D,20100511,000000,257.827,265.405,256.813,261.01,84717.380026558,0
+GHC.US,D,20100512,000000,263.207,273.211,261.437,269.671,138196.94825024,0
+GHC.US,D,20100513,000000,269.671,271.193,267.971,267.971,73764.436228048,0
+GHC.US,D,20100514,000000,267.384,267.384,260.821,262.959,95348.533335211,0
+GHC.US,D,20100517,000000,263.317,269.403,257.758,268.915,147103.50565232,0
+GHC.US,D,20100518,000000,271.411,272.525,261.944,262.889,142325.92247322,0
+GHC.US,D,20100519,000000,262.889,263.635,257.559,259.677,89767.479526752,0
+GHC.US,D,20100520,000000,255.58,257.171,249.394,250.24,105104.81874957,0
+GHC.US,D,20100521,000000,259.359,259.359,245.774,253.442,117967.38798632,0
+GHC.US,D,20100524,000000,250.986,253.67,247.614,248.271,77177.426611094,0
+GHC.US,D,20100525,000000,240.902,246.242,239.48,245.964,101939.2048056,0
+GHC.US,D,20100526,000000,246.073,254.576,246.073,250.458,165955.40038154,0
+GHC.US,D,20100527,000000,251.821,254.287,241.588,246.242,298091.62587437,0
+GHC.US,D,20100528,000000,245.348,250.29,242.552,244.024,103570.28035106,0
+GHC.US,D,20100601,000000,243.1,245.188,236.118,236.696,132190.52763801,0
+GHC.US,D,20100602,000000,238.934,243.876,237.153,243.328,94601.376041574,0
+GHC.US,D,20100603,000000,245.228,246.78,240.136,243.328,123414.69762243,0
+GHC.US,D,20100604,000000,239.45,241.817,235.274,235.572,101373.0546625,0
+GHC.US,D,20100607,000000,235.79,237.68,231.724,231.962,96744.299584966,0
+GHC.US,D,20100608,000000,231.962,233.166,228.69,229.794,129725.81360475,0
+GHC.US,D,20100609,000000,231.584,236.576,229.297,230.272,240839.06415712,0
+GHC.US,D,20100610,000000,230.58,239.212,230.58,235.582,143900.68468296,0
+GHC.US,D,20100611,000000,232.22,236.418,231.406,236.418,100912.49202389,0
+GHC.US,D,20100614,000000,236.536,236.636,231.564,232.798,122276.36376457,0
+GHC.US,D,20100615,000000,233.434,240.842,232.648,239.858,108994.46129571,0
+GHC.US,D,20100616,000000,235.86,242.504,235.76,240.036,110189.10848931,0
+GHC.US,D,20100617,000000,240.256,240.256,237.044,239.57,73600.524197277,0
+GHC.US,D,20100618,000000,241.708,241.876,237.948,239.898,61419.748560906,0
+GHC.US,D,20100621,000000,240.862,243.448,238.266,238.972,81883.612525254,0
+GHC.US,D,20100622,000000,239.42,239.678,232.568,232.857,67410.079648652,0
+GHC.US,D,20100623,000000,233.742,233.742,228.332,229.754,133773.33460999,0
+GHC.US,D,20100624,000000,228.76,232.141,225.936,228.134,103390.27879579,0
+GHC.US,D,20100625,000000,229.774,229.774,224.315,226.642,176761.52726905,0
+GHC.US,D,20100628,000000,227.07,227.07,223.31,223.738,95074.005823552,0
+GHC.US,D,20100629,000000,221.352,221.888,215.057,216.369,106140.5818888,0
+GHC.US,D,20100630,000000,216.727,218.358,214.311,215.087,105617.67234278,0
+GHC.US,D,20100701,000000,215.803,218.09,212.073,216.479,166114.28443591,0
+GHC.US,D,20100702,000000,215.484,218.269,213.018,213.923,110498.8318358,0
+GHC.US,D,20100706,000000,217.811,217.811,211.258,213.048,81944.953837384,0
+GHC.US,D,20100707,000000,214.391,214.798,207.359,214.559,190774.49750705,0
+GHC.US,D,20100708,000000,214.888,222.246,214.888,222.157,174549.21765128,0
+GHC.US,D,20100709,000000,222.813,225.598,221.053,224.951,120450.20273462,0
+GHC.US,D,20100712,000000,225.329,225.767,221.361,223.688,108616.35747013,0
+GHC.US,D,20100713,000000,223.758,227.845,223.758,227.05,99657.509113454,0
+GHC.US,D,20100714,000000,226.016,230.391,224.206,229.168,106805.2803694,0
+GHC.US,D,20100715,000000,228.392,233.186,226.821,231.286,148721.50845913,0
+GHC.US,D,20100716,000000,228.482,229.058,222.117,223.171,113159.6369488,0
+GHC.US,D,20100719,000000,223.519,235.184,223.519,228.522,188172.01692033,0
+GHC.US,D,20100720,000000,227.875,227.875,219.084,224.693,206416.53209994,0
+GHC.US,D,20100721,000000,225.658,226.383,215.803,217.622,152871.600183,0
+GHC.US,D,20100722,000000,217.603,217.931,213.117,216.151,182764.93109545,0
+GHC.US,D,20100723,000000,219.929,226.483,218.01,222.903,171520.3646655,0
+GHC.US,D,20100726,000000,223.877,227.07,221.053,226.214,88424.0042316,0
+GHC.US,D,20100727,000000,226.87,226.87,222.624,225.697,90465.362651631,0
+GHC.US,D,20100728,000000,225.697,225.697,221.52,222.107,69917.028683694,0
+GHC.US,D,20100729,000000,223.758,225.628,217.841,221.232,126954.39301086,0
+GHC.US,D,20100730,000000,220.079,222.286,217.692,220.327,94111.651139823,0
+GHC.US,D,20100802,000000,232.658,232.658,222.883,227.368,91343.247331772,0
+GHC.US,D,20100803,000000,225.369,227.248,222.306,224.355,123170.3379692,0
+GHC.US,D,20100804,000000,225.26,226.045,217.433,218.279,195549.0639003,0
+GHC.US,D,20100805,000000,221.023,221.023,208.135,214.122,287645.50209739,0
+GHC.US,D,20100806,000000,209.557,210.134,190.455,197.843,600803.96206405,0
+GHC.US,D,20100809,000000,198.051,202.477,197.037,201.651,179566.13250721,0
+GHC.US,D,20100810,000000,201.085,201.801,198.121,199.623,173812.11631045,0
+GHC.US,D,20100811,000000,197.237,197.575,188.953,190.325,368110.21968143,0
+GHC.US,D,20100812,000000,190.186,190.743,182.767,182.767,382961.85638362,0
+GHC.US,D,20100813,000000,182.29,184.279,177.02,179.993,320889.47648547,0
+GHC.US,D,20100816,000000,159.288,168.258,154.844,165.404,1674594.6924303,0
+GHC.US,D,20100817,000000,170.078,176.363,167.493,171.68,579401.87770271,0
+GHC.US,D,20100818,000000,175.578,183.404,171.54,177.149,490150.26855501,0
+GHC.US,D,20100819,000000,177.069,182.539,174.722,181.097,419300.04745073,0
+GHC.US,D,20100820,000000,180.779,183.105,177.775,182.131,349064.24506301,0
+GHC.US,D,20100823,000000,183.543,196.869,183.404,193.219,520271.86959619,0
+GHC.US,D,20100824,000000,187.719,198.091,186.069,193.667,362260.671933,0
+GHC.US,D,20100825,000000,192.065,199.135,192.065,196.321,313026.72698487,0
+GHC.US,D,20100826,000000,195.497,199.105,193.845,196.331,306174.60074147,0
+GHC.US,D,20100827,000000,198.121,203.571,194.153,201.641,297417.87703624,0
+GHC.US,D,20100830,000000,201.403,203.431,194.143,194.143,329056.92135616,0
+GHC.US,D,20100831,000000,195.963,197.933,188.754,188.754,616483.20368233,0
+GHC.US,D,20100901,000000,191.857,198.051,190.365,197.117,364315.10309168,0
+GHC.US,D,20100902,000000,197.535,203.243,197.395,202.347,186470.5497052,0
+GHC.US,D,20100903,000000,203.859,206.435,201.035,203.759,139958.7511822,0
+GHC.US,D,20100907,000000,201.195,202.149,195.735,196.203,157040.79821722,0
+GHC.US,D,20100908,000000,196.203,199.365,194.303,195.795,194586.70921657,0
+GHC.US,D,20100909,000000,197.763,200.519,196.471,196.541,146624.84229865,0
+GHC.US,D,20100910,000000,196.779,199.215,196.311,198.609,109099.04320491,0
+GHC.US,D,20100913,000000,200.161,200.161,192.811,196.938,269908.81253458,0
+GHC.US,D,20100914,000000,196.829,196.829,192.851,194.899,170305.60556629,0
+GHC.US,D,20100915,000000,192.811,193.507,188.117,190.196,341921.50178347,0
+GHC.US,D,20100916,000000,189.927,190.037,186.178,187.133,226497.2642623,0
+GHC.US,D,20100917,000000,188.425,192.751,185.751,192.423,267851.36459006,0
+GHC.US,D,20100920,000000,192.553,197.803,192.553,196.541,144540.24328155,0
+GHC.US,D,20100921,000000,196.709,197.515,190.494,191.578,128920.33178483,0
+GHC.US,D,20100922,000000,191.001,192.145,187.591,188.744,186051.21647311,0
+GHC.US,D,20100923,000000,187.481,199.633,186.228,196.869,523558.15497385,0
+GHC.US,D,20100924,000000,198.091,202.039,196.59,199.105,266862.86442903,0
+GHC.US,D,20100927,000000,198.351,198.787,193.537,194.79,164863.32390658,0
+GHC.US,D,20100928,000000,195.158,204.983,194.193,204.665,182197.77535708,0
+GHC.US,D,20100929,000000,203.293,206.643,202.627,204.357,204786.46214976,0
+GHC.US,D,20100930,000000,203.293,210.611,200.985,209.269,217989.92818671,0
+GHC.US,D,20101001,000000,209.359,212.501,207.479,211.646,199144.06702917,0
+GHC.US,D,20101004,000000,211.407,214.719,209.259,211.477,181068.49185673,0
+GHC.US,D,20101005,000000,212.65,214.391,211.099,213.694,127371.71505239,0
+GHC.US,D,20101006,000000,213.028,213.704,209.209,211.298,166475.29314172,0
+GHC.US,D,20101007,000000,211.606,213.983,210.761,210.87,87402.319426303,0
+GHC.US,D,20101008,000000,212.063,216.349,211.258,215.564,89959.548225386,0
+GHC.US,D,20101011,000000,214.351,221.859,214.351,220.128,123658.05168039,0
+GHC.US,D,20101012,000000,221.063,224.355,219.701,220.397,104907.72207453,0
+GHC.US,D,20101013,000000,221.819,226.324,221.272,224.574,165932.27169007,0
+GHC.US,D,20101014,000000,207.051,212.72,203.859,204.476,449688.13124132,0
+GHC.US,D,20101015,000000,204.863,205.421,198.459,200.001,278227.09669739,0
+GHC.US,D,20101018,000000,200.339,205.192,197.713,200.449,243424.44962406,0
+GHC.US,D,20101019,000000,198.091,201.671,197.167,198.649,124123.64229539,0
+GHC.US,D,20101020,000000,199.096,200.091,194.601,195.148,167614.63259486,0
+GHC.US,D,20101021,000000,195.168,197.753,192.245,193.925,159005.7313959,0
+GHC.US,D,20101022,000000,194.035,198.489,193.935,195.257,121924.40541628,0
+GHC.US,D,20101025,000000,195.864,198.489,194.173,194.173,103557.20761241,0
+GHC.US,D,20101026,000000,195.267,201.085,192.135,197.625,162924.5362052,0
+GHC.US,D,20101027,000000,195.765,199.793,195.765,199.285,101760.20884561,0
+GHC.US,D,20101028,000000,198.887,202.925,198.777,200.001,190032.36818981,0
+GHC.US,D,20101029,000000,200.339,210.721,198.091,210.721,348607.70480553,0
+GHC.US,D,20101101,000000,213.317,219.442,202.269,204.645,257726.02570765,0
+GHC.US,D,20101102,000000,207.479,211.675,206.335,211.288,117102.57604483,0
+GHC.US,D,20101103,000000,211.099,211.218,200.687,202.965,192650.93830103,0
+GHC.US,D,20101104,000000,202.855,203.123,192.931,201.145,292260.178841,0
+GHC.US,D,20101105,000000,201.523,209.031,201.423,208.712,168414.0808431,0
+GHC.US,D,20101108,000000,207.629,209.409,205.441,209.189,77423.797454892,0
+GHC.US,D,20101109,000000,209.369,209.597,204.019,204.625,89968.598582913,0
+GHC.US,D,20101110,000000,204.088,205.023,200.309,200.895,143138.44346011,0
+GHC.US,D,20101111,000000,200.667,207.777,199.355,205.301,137775.60382758,0
+GHC.US,D,20101112,000000,202.795,208.295,202.795,203.293,92926.054303756,0
+GHC.US,D,20101115,000000,203.263,204.327,201.353,201.523,139225.6722225,0
+GHC.US,D,20101116,000000,201.513,210.134,201.453,203.481,206163.12208917,0
+GHC.US,D,20101117,000000,205.421,205.421,200.169,201.651,109871.34038057,0
+GHC.US,D,20101118,000000,204.039,205.143,200.519,201.969,98787.669195558,0
+GHC.US,D,20101119,000000,201.901,202.685,200.867,202.447,84183.408932452,0
+GHC.US,D,20101122,000000,201.861,202.607,201.195,201.841,88589.927452932,0
+GHC.US,D,20101123,000000,205.421,205.421,197.683,199.185,99514.714583579,0
+GHC.US,D,20101124,000000,200.189,203.024,199.115,201.303,83826.422607766,0
+GHC.US,D,20101126,000000,199.583,202.357,199.165,199.445,26698.554705329,0
+GHC.US,D,20101129,000000,199.275,201.841,198.051,200.169,91338.219355367,0
+GHC.US,D,20101130,000000,200.169,200.169,196.759,197.545,133078.46827096,0
+GHC.US,D,20101201,000000,200.697,201.841,198.091,198.351,125627.0072402,0
+GHC.US,D,20101202,000000,198.231,204.595,198.231,203.103,139411.70734945,0
+GHC.US,D,20101203,000000,200.309,205.559,199.733,203.353,151077.61820205,0
+GHC.US,D,20101206,000000,203.353,205.281,201.95,204.157,71881.961862385,0
+GHC.US,D,20101207,000000,206.127,208.881,205.749,206.565,94408.30174766,0
+GHC.US,D,20101208,000000,206.097,208.265,206.097,207.479,49886.576285373,0
+GHC.US,D,20101209,000000,208.891,211.189,208.275,210.353,161853.57723114,0
+GHC.US,D,20101210,000000,210.353,218.219,210.353,217.205,96240.496349284,0
+GHC.US,D,20101213,000000,217.453,221.421,216.946,218.01,147337.80935274,0
+GHC.US,D,20101214,000000,219.552,224.216,218.05,223.549,149233.35645705,0
+GHC.US,D,20101215,000000,222.614,225.001,219.233,219.392,105269.73637562,0
+GHC.US,D,20101216,000000,218.517,222.048,218.06,221.023,84824.978721604,0
+GHC.US,D,20101217,000000,220.536,223.917,220.039,221.62,82173.223966126,0
+GHC.US,D,20101220,000000,222.614,227.756,222.346,226.403,116491.1741141,0
+GHC.US,D,20101221,000000,227.934,227.934,220.795,221.003,88430.037803284,0
+GHC.US,D,20101222,000000,222.157,223.599,220.914,223.49,64490.83654848,0
+GHC.US,D,20101223,000000,222.048,228.382,221.69,226.324,83993.35142438,0
+GHC.US,D,20101227,000000,221.302,227.756,221.302,225.986,45791.792301942,0
+GHC.US,D,20101228,000000,225.041,231.336,225.041,231.028,85146.769211461,0
+GHC.US,D,20101229,000000,232.47,233.692,227.626,230.749,102554.62911745,0
+GHC.US,D,20101230,000000,231.574,231.574,228.213,229.576,41896.11618411,0
+GHC.US,D,20101231,000000,228.66,232.33,227.676,230.302,91419.672573112,0
+GHC.US,D,20110103,000000,231.992,232.489,229.168,230.689,53444.372388855,0
+GHC.US,D,20110104,000000,229.526,231.892,225.578,231.008,88415.959469353,0
+GHC.US,D,20110105,000000,229.606,233.544,229.366,230.56,66843.92950556,0
+GHC.US,D,20110106,000000,231.484,232.788,227.428,230.918,92176.885819557,0
+GHC.US,D,20110107,000000,231.186,232.131,230.003,231.882,57491.893394089,0
+GHC.US,D,20110110,000000,224.742,224.762,214.311,217.433,195278.55876976,0
+GHC.US,D,20110111,000000,219.253,226.125,219.074,225.359,217601.76840832,0
+GHC.US,D,20110112,000000,226.771,226.771,219.134,219.641,145968.18858028,0
+GHC.US,D,20110113,000000,218.716,220.755,217.533,220.755,50673.957390242,0
+GHC.US,D,20110114,000000,219.422,222.326,219.422,222.028,19166.646052112,0
+GHC.US,D,20110118,000000,222.236,226.94,219.442,223.38,40191.632183148,0
+GHC.US,D,20110119,000000,223.758,224.534,220.337,221.839,53478.562628402,0
+GHC.US,D,20110120,000000,222.604,230.5,220.645,227.03,185066.73869321,0
+GHC.US,D,20110121,000000,228.64,229.148,225.329,227.487,30000.929607487,0
+GHC.US,D,20110124,000000,226.483,231.048,225.28,230.122,64061.447363576,0
+GHC.US,D,20110125,000000,230.023,233.642,228.969,232.33,102756.75376889,0
+GHC.US,D,20110126,000000,232.658,234.488,231.584,232.718,38796.871528673,0
+GHC.US,D,20110127,000000,231.336,233.872,230.62,232.857,49751.826517746,0
+GHC.US,D,20110128,000000,233.742,233.742,228.094,229.784,61195.500813288,0
+GHC.US,D,20110131,000000,229.068,230.52,224.444,224.444,66246.605908762,0
+GHC.US,D,20110201,000000,225.28,229.287,224.802,228.949,58747.881899812,0
+GHC.US,D,20110202,000000,228.452,230.292,227.527,227.786,28555.889188972,0
+GHC.US,D,20110203,000000,229.148,231.982,227.676,231.932,36508.136669565,0
+GHC.US,D,20110204,000000,229.655,233.166,225.28,227.845,72746.773803876,0
+GHC.US,D,20110207,000000,228.064,228.174,225.548,225.896,63921.669619545,0
+GHC.US,D,20110208,000000,225.409,225.409,224.066,225.359,34783.540762988,0
+GHC.US,D,20110209,000000,225.15,225.28,223.987,224.922,42093.212859147,0
+GHC.US,D,20110210,000000,224.156,227.646,224.156,226.354,57861.952457424,0
+GHC.US,D,20110211,000000,226.364,226.512,223.758,224.971,41126.835794295,0
+GHC.US,D,20110214,000000,225.518,227.925,225.488,226.403,37763.119580008,0
+GHC.US,D,20110215,000000,224.802,226.88,223.291,226.403,62320.761932506,0
+GHC.US,D,20110216,000000,225.687,230.292,224.683,229.993,63363.564238699,0
+GHC.US,D,20110218,000000,233.762,238.774,233.304,236.398,75770.598813251,0
+GHC.US,D,20110222,000000,238.078,238.078,229.606,230.749,67952.095505005,0
+GHC.US,D,20110223,000000,233.692,233.692,216.399,217.205,199209.43072242,0
+GHC.US,D,20110224,000000,214.858,218.08,210.681,217.692,191233.04895509,0
+GHC.US,D,20110225,000000,219.591,226.602,217.722,224.942,77806.929256877,0
+GHC.US,D,20110228,000000,224.365,231.176,224.365,226.94,170931.08583095,0
+GHC.US,D,20110301,000000,229.366,232.092,223.758,227.04,136724.75675914,0
+GHC.US,D,20110302,000000,225.826,228.89,221.62,225.488,94151.874951055,0
+GHC.US,D,20110303,000000,227.626,231.833,225.588,226.125,83859.607252033,0
+GHC.US,D,20110304,000000,226.522,230.778,226.522,228.71,73038.396435309,0
+GHC.US,D,20110307,000000,230.808,231.982,225.3,226.374,83275.356393887,0
+GHC.US,D,20110308,000000,223.788,227.457,222.863,223.171,121651.88909518,0
+GHC.US,D,20110309,000000,224.176,225.498,222.207,222.962,127779.9867364,0
+GHC.US,D,20110310,000000,220.089,222.535,218.716,219.104,145741.92964211,0
+GHC.US,D,20110311,000000,219.293,224.196,219.293,222.217,83843.51772754,0
+GHC.US,D,20110314,000000,220.586,225.826,220.586,223.967,64210.275465136,0
+GHC.US,D,20110315,000000,222.923,225.28,219.313,219.402,71899.056982158,0
+GHC.US,D,20110316,000000,219.552,221.6,217.235,218.816,82247.638016905,0
+GHC.US,D,20110317,000000,220.069,223.539,219.83,221.143,58191.787709527,0
+GHC.US,D,20110318,000000,222.704,230.023,222.485,227.855,95144.397493209,0
+GHC.US,D,20110321,000000,228.84,232.588,228.84,230.162,48461.647772475,0
+GHC.US,D,20110322,000000,231.336,232.578,228.154,230.212,48507.905155391,0
+GHC.US,D,20110323,000000,228.213,230.54,227.776,229.188,29857.129482332,0
+GHC.US,D,20110324,000000,230.858,231.862,229.844,230.212,37453.396233521,0
+GHC.US,D,20110325,000000,229.655,231.376,229.655,230.302,36434.728214067,0
+GHC.US,D,20110328,000000,230.938,233.156,228.522,228.522,42766.961697286,0
+GHC.US,D,20110329,000000,225.28,229.964,222.157,228.949,93863.269105464,0
+GHC.US,D,20110330,000000,230.56,232.36,230.56,232.171,24613.955688223,0
+GHC.US,D,20110331,000000,230.56,232.21,229.257,229.267,29728.413286389,0
+GHC.US,D,20110401,000000,230.381,231.336,229.406,231.186,43890.211625943,0
+GHC.US,D,20110404,000000,231.972,233.971,228.76,233.852,47444.990943582,0
+GHC.US,D,20110405,000000,233.434,233.434,229.426,230.54,65681.461360951,0
+GHC.US,D,20110406,000000,231.724,234.488,230.64,234.289,68315.115401375,0
+GHC.US,D,20110407,000000,232.28,235.712,232.28,234.976,34617.617541655,0
+GHC.US,D,20110408,000000,235.672,235.76,231.156,232.052,46192.019223701,0
+GHC.US,D,20110411,000000,230.62,232.38,230.023,230.918,28770.080983784,0
+GHC.US,D,20110412,000000,231.097,232.578,230.838,231.216,25225.357618952,0
+GHC.US,D,20110413,000000,230.66,232.151,229.337,230.56,49197.743518022,0
+GHC.US,D,20110414,000000,229.566,231.008,227.08,227.855,34562.309801211,0
+GHC.US,D,20110415,000000,229.606,229.606,228.302,228.492,18596.473527896,0
+GHC.US,D,20110418,000000,225.856,230.003,225.826,226.622,42889.644321543,0
+GHC.US,D,20110419,000000,226.622,229.724,217.264,218.338,149679.84076173,0
+GHC.US,D,20110420,000000,221.292,222.236,216.578,220.168,74657.404837402,0
+GHC.US,D,20110421,000000,221.56,223.818,220.397,223.708,53276.437976961,0
+GHC.US,D,20110425,000000,224.872,225.071,221.829,221.829,33334.47796335,0
+GHC.US,D,20110426,000000,223.171,226.354,223.171,226.354,30063.276514897,0
+GHC.US,D,20110427,000000,227.666,232.887,224.991,231.544,96154.015155135,0
+GHC.US,D,20110428,000000,230.798,232.28,229.695,231.366,30777.249164267,0
+GHC.US,D,20110429,000000,232.38,234.24,229.704,229.704,19175.696409639,0
+GHC.US,D,20110502,000000,231.842,232.738,230.411,231.813,25774.41264227,0
+GHC.US,D,20110503,000000,228.183,236.786,228.183,236.238,49359.644358232,0
+GHC.US,D,20110504,000000,236.05,236.05,230.44,233.026,36641.880841912,0
+GHC.US,D,20110505,000000,232.956,233.672,226.821,227.934,45004.411197072,0
+GHC.US,D,20110506,000000,221.322,225.737,215.087,217.225,118004.59501171,0
+GHC.US,D,20110509,000000,219.731,219.731,214.967,219.074,81629.196919212,0
+GHC.US,D,20110510,000000,221.143,222.893,219.631,221.809,43077.690639053,0
+GHC.US,D,20110511,000000,222.923,225.409,219.472,222.803,104473.30491322,0
+GHC.US,D,20110512,000000,224.484,224.772,220.914,224.574,63122.221371306,0
+GHC.US,D,20110513,000000,221.968,223.012,218.756,219.492,67490.527271117,0
+GHC.US,D,20110516,000000,217.99,220.795,216.578,219.114,67024.936656105,0
+GHC.US,D,20110517,000000,219.194,220.447,218.219,220.019,29608.747447973,0
+GHC.US,D,20110518,000000,221.292,222.734,217.513,219.104,56079.03202456,0
+GHC.US,D,20110519,000000,220.158,222.376,219.522,221.779,44410.104386118,0
+GHC.US,D,20110520,000000,222.833,222.833,219.263,219.571,35765.001757052,0
+GHC.US,D,20110523,000000,219.114,219.333,216.747,217.791,37080.320384342,0
+GHC.US,D,20110524,000000,217.085,218.309,216.22,216.956,40412.863144924,0
+GHC.US,D,20110525,000000,216.349,216.767,215.236,215.236,43666.969473604,0
+GHC.US,D,20110526,000000,215.484,215.872,212.73,215.246,64768.380845981,0
+GHC.US,D,20110527,000000,216.747,218.378,216.071,218.139,29183.380644193,0
+GHC.US,D,20110531,000000,216.618,217.006,214.937,216.369,80507.958181115,0
+GHC.US,D,20110601,000000,216.946,218.925,213.774,213.933,130268.83505639,0
+GHC.US,D,20110602,000000,235.005,239.708,222.505,224.713,324367.83056176,0
+GHC.US,D,20110603,000000,221.292,223.758,215.584,218.647,119441.59066798,0
+GHC.US,D,20110606,000000,217.364,220.725,217.364,220.626,51609.161001389,0
+GHC.US,D,20110607,000000,220.039,224.981,220.039,223.43,76931.055767298,0
+GHC.US,D,20110608,000000,221.62,223.589,220.108,221.451,60010.909572501,0
+GHC.US,D,20110609,000000,221.928,223.818,219.601,223.818,59022.409411471,0
+GHC.US,D,20110610,000000,221.62,222.883,219.213,219.293,63394.737692405,0
+GHC.US,D,20110613,000000,220.377,220.705,218.716,219.044,47593.819045142,0
+GHC.US,D,20110614,000000,221.292,222.634,220.258,222.217,44465.412126562,0
+GHC.US,D,20110615,000000,221.56,223.38,218.517,218.985,62336.851456999,0
+GHC.US,D,20110616,000000,218.855,220.914,217.105,220.437,53700.79918546,0
+GHC.US,D,20110617,000000,221.66,221.839,218.07,220.785,108700.82747372,0
+GHC.US,D,20110620,000000,220.059,221.7,219.124,219.184,35882.656404906,0
+GHC.US,D,20110621,000000,220.069,220.069,217.036,219.015,79651.191001871,0
+GHC.US,D,20110622,000000,218.139,219.611,216.29,216.787,83362.843183316,0
+GHC.US,D,20110623,000000,216.071,218.219,212.779,217.065,84525.311327925,0
+GHC.US,D,20110624,000000,216.071,217.662,213.277,213.804,90501.564081739,0
+GHC.US,D,20110627,000000,214.221,218.875,211.566,218.139,64871.957159904,0
+GHC.US,D,20110628,000000,218.865,220.914,218.716,219.81,66274.762576625,0
+GHC.US,D,20110629,000000,219.691,221.172,216.628,219.999,76879.770407977,0
+GHC.US,D,20110630,000000,221.123,221.55,218.07,220.765,108394.12091308,0
+GHC.US,D,20110701,000000,223.42,223.42,220.287,222.495,97663.41367162,0
+GHC.US,D,20110705,000000,221.988,222.744,220.277,221.073,105722.25425198,0
+GHC.US,D,20110706,000000,222.893,222.893,219.86,219.929,53275.43238168,0
+GHC.US,D,20110707,000000,221.66,223.579,220.576,222.754,77020.55374729,0
+GHC.US,D,20110708,000000,221.292,222.366,217.443,218.925,67725.836566824,0
+GHC.US,D,20110711,000000,216.847,216.847,212.919,213.883,58617.154513307,0
+GHC.US,D,20110712,000000,214.221,216.986,210.223,214.828,82406.522071272,0
+GHC.US,D,20110713,000000,214.997,219.83,214.251,219.134,122670.55711464,0
+GHC.US,D,20110714,000000,220.009,220.606,218.567,220.098,107105.95335836,0
+GHC.US,D,20110715,000000,218.716,219.402,216.469,217.612,59653.923247816,0
+GHC.US,D,20110718,000000,216.887,217.891,214.391,217.473,73392.365974151,0
+GHC.US,D,20110719,000000,220.397,221.043,217.851,220.377,70965.864561572,0
+GHC.US,D,20110720,000000,221.292,222.445,220.248,220.884,61646.007499087,0
+GHC.US,D,20110721,000000,221.202,226.97,220.635,226.512,70492.229184314,0
+GHC.US,D,20110722,000000,223.191,225.986,222.754,224.444,60997.398542969,0
+GHC.US,D,20110725,000000,225.09,226.86,221.869,226.016,50649.823103502,0
+GHC.US,D,20110726,000000,226.87,228.034,224.156,226.174,60384.99101696,0
+GHC.US,D,20110727,000000,226.224,228.322,222.246,222.485,107343.27384463,0
+GHC.US,D,20110728,000000,221.799,221.799,213.764,217.175,74171.702316774,0
+GHC.US,D,20110729,000000,215.087,215.136,205.619,213.157,154733.96264306,0
+GHC.US,D,20110801,000000,222.435,222.435,208.643,211.517,104545.70777344,0
+GHC.US,D,20110802,000000,209.12,212.372,204.108,211.845,148291.11367895,0
+GHC.US,D,20110803,000000,211.845,211.845,204.705,208.036,84582.630258931,0
+GHC.US,D,20110804,000000,204.983,205.859,193.995,195.129,125633.04081188,0
+GHC.US,D,20110805,000000,208.683,208.683,195.536,202.905,290022.72934121,0
+GHC.US,D,20110808,000000,197.693,199.335,185.949,185.949,122263.29102591,0
+GHC.US,D,20110809,000000,188.615,190.773,180.202,189.44,195336.88329605,0
+GHC.US,D,20110810,000000,183.404,191.757,183.374,185.462,98813.814672859,0
+GHC.US,D,20110811,000000,187.581,194.074,184.965,193.507,53327.723336282,0
+GHC.US,D,20110812,000000,192.861,192.861,187.272,189.191,43738.366738541,0
+GHC.US,D,20110815,000000,194.383,194.383,185.979,191.369,103903.13238901,0
+GHC.US,D,20110816,000000,191.309,195.923,189.42,195.168,59712.247774102,0
+GHC.US,D,20110817,000000,194.671,196.699,189.619,190.285,40861.358640163,0
+GHC.US,D,20110818,000000,187.591,187.591,175.966,176.831,85216.155285837,0
+GHC.US,D,20110819,000000,176.114,183.354,176.114,179.396,84627.882046567,0
+GHC.US,D,20110822,000000,180.202,181.425,175.816,177.706,39325.814646376,0
+GHC.US,D,20110823,000000,178.571,180.759,177.119,179.476,65704.59005241,0
+GHC.US,D,20110824,000000,178.73,183.583,176.652,182.867,54952.76531006,0
+GHC.US,D,20110825,000000,184.04,184.04,177.835,178.849,35416.060194613,0
+GHC.US,D,20110826,000000,178.67,181.395,174.892,178.372,65147.490266845,0
+GHC.US,D,20110829,000000,180.202,187.66,180.202,187.322,69700.825698322,0
+GHC.US,D,20110830,000000,187.591,188.605,185.83,187.66,74553.828523479,0
+GHC.US,D,20110831,000000,188.724,191.598,185.472,188.535,102729.60269631,0
+GHC.US,D,20110901,000000,186.517,186.517,177.03,177.696,91015.42327023,0
+GHC.US,D,20110902,000000,172.754,174.862,169.571,170.038,100205.55854149,0
+GHC.US,D,20110906,000000,164.082,168.846,164.082,167.493,136335.59138548,0
+GHC.US,D,20110907,000000,170.655,173.966,168.557,172.754,167938.43427528,0
+GHC.US,D,20110908,000000,169.571,174.643,167.87,173.131,152328.57873137,0
+GHC.US,D,20110909,000000,166.946,176.144,166.946,174.882,144989.74437207,0
+GHC.US,D,20110912,000000,171.411,175.826,170.715,174.514,163400.18277302,0
+GHC.US,D,20110913,000000,175.488,183.255,174.514,180.967,142703.02070352,0
+GHC.US,D,20110914,000000,181.017,185.055,178.829,181.743,144023.36730721,0
+GHC.US,D,20110915,000000,183.891,184.995,181.375,181.862,80632.651995935,0
+GHC.US,D,20110916,000000,184.398,186.327,181.485,181.843,130070.73278607,0
+GHC.US,D,20110919,000000,180.172,182.171,175.796,179.088,107531.32016214,0
+GHC.US,D,20110920,000000,180.739,182.767,177.198,177.198,64954.41597293,0
+GHC.US,D,20110921,000000,176.472,177.079,167.782,168.766,52840.009625093,0
+GHC.US,D,20110922,000000,164.4,167.93,163.962,165.872,88874.510917399,0
+GHC.US,D,20110923,000000,165.086,174.802,165.086,172.694,114377.41283385,0
+GHC.US,D,20110926,000000,173.678,173.718,167.194,171.6,66150.068761806,0
+GHC.US,D,20110927,000000,173.947,177.059,168.01,169.979,83074.237337726,0
+GHC.US,D,20110928,000000,170.914,172.624,166.041,166.996,57227.421835238,0
+GHC.US,D,20110929,000000,170.626,173.002,168.517,171.61,93199.576220134,0
+GHC.US,D,20110930,000000,171.023,175.886,168.836,173.26,110941.29375935,0
+GHC.US,D,20111003,000000,171.749,172.634,165.236,166.28,87764.333727393,0
+GHC.US,D,20111004,000000,163.734,169.74,163.476,169.571,73608.568959524,0
+GHC.US,D,20111005,000000,170.924,173.788,168.726,170.476,81330.535120812,0
+GHC.US,D,20111006,000000,169.432,174.553,168.527,174.324,56167.524409271,0
+GHC.US,D,20111007,000000,174.872,177.417,171.848,175.05,60297.50422753,0
+GHC.US,D,20111010,000000,177.636,182.26,176.492,182.26,70349.43465444,0
+GHC.US,D,20111011,000000,182.409,183.533,178.979,179.834,73629.686460421,0
+GHC.US,D,20111012,000000,182.26,186.427,181.395,183.135,64195.191535923,0
+GHC.US,D,20111013,000000,182.459,184.796,181.236,184.319,52218.551741555,0
+GHC.US,D,20111014,000000,186.517,187.869,182.817,184.667,52678.108784883,0
+GHC.US,D,20111017,000000,184.885,184.885,177.507,180.212,56681.383597761,0
+GHC.US,D,20111018,000000,180.172,183.762,174.663,183.672,65672.411003424,0
+GHC.US,D,20111019,000000,184.945,185.283,177.934,179.714,77562.569603642,0
+GHC.US,D,20111020,000000,179.585,182.469,174.563,179.943,88608.028167987,0
+GHC.US,D,20111021,000000,182.966,185.711,180.729,184.717,67498.572033363,0
+GHC.US,D,20111024,000000,184.866,187.829,183.026,186.665,59276.825017514,0
+GHC.US,D,20111025,000000,186.198,187.849,183.265,184.199,44487.53522274,0
+GHC.US,D,20111026,000000,188.396,190.743,185.751,186.865,88276.181725322,0
+GHC.US,D,20111027,000000,192.861,195.059,189.361,190.027,60939.074016682,0
+GHC.US,D,20111028,000000,191.539,192.821,189.271,192.662,51948.04661102,0
+GHC.US,D,20111031,000000,190.196,190.196,180.848,181.514,70778.823839343,0
+GHC.US,D,20111101,000000,181.067,182.917,177.179,178.501,54690.304941771,0
+GHC.US,D,20111102,000000,180.659,180.898,172.087,176.015,89326.02319848,0
+GHC.US,D,20111103,000000,177.099,179.784,173.34,179.148,59885.210162401,0
+GHC.US,D,20111104,000000,178.919,178.919,172.505,175.906,42514.557281803,0
+GHC.US,D,20111107,000000,175.856,182.678,173.788,181.236,47708.456907153,0
+GHC.US,D,20111108,000000,181.813,184.428,178.939,183.653,67835.446452431,0
+GHC.US,D,20111109,000000,180.122,180.669,176.84,178.292,62057.295968936,0
+GHC.US,D,20111110,000000,179.744,181.723,177.895,178.829,62916.074338742,0
+GHC.US,D,20111111,000000,180.371,183.732,179.456,182.936,22849.135970414,0
+GHC.US,D,20111114,000000,181.415,184.001,180.401,181.733,40724.597681973,0
+GHC.US,D,20111115,000000,183.036,185.353,182.479,184.309,61497.179397529,0
+GHC.US,D,20111116,000000,182.021,191.429,182.021,189.291,83406.083780391,0
+GHC.US,D,20111117,000000,188.903,190.325,185.989,186.517,67734.886924351,0
+GHC.US,D,20111118,000000,187.729,187.869,185.313,185.86,56079.03202456,0
+GHC.US,D,20111121,000000,183.255,186.655,182.071,184.179,64806.593466652,0
+GHC.US,D,20111122,000000,183.712,186.228,182.837,183.145,52023.46625708,0
+GHC.US,D,20111123,000000,181.773,183.593,178.76,179.416,74383.882921023,0
+GHC.US,D,20111125,000000,178.064,186.417,176.134,183.453,60855.609608376,0
+GHC.US,D,20111128,000000,185.283,187.203,183.036,183.613,67443.264292918,0
+GHC.US,D,20111129,000000,184.458,186.735,183.215,185.681,104728.72611454,0
+GHC.US,D,20111130,000000,191.539,191.539,186.725,191.539,104895.65493116,0
+GHC.US,D,20111201,000000,192.314,195.497,189.499,191.469,79097.108002148,0
+GHC.US,D,20111202,000000,192.672,197.287,190.593,195.715,63292.166973762,0
+GHC.US,D,20111205,000000,197.227,200.995,185.512,186.934,94182.042809479,0
+GHC.US,D,20111206,000000,188.565,190.663,184.836,185.343,82651.887319789,0
+GHC.US,D,20111207,000000,184.488,185.731,182.469,184.736,67790.194664796,0
+GHC.US,D,20111208,000000,195.417,195.417,177.835,178.919,90992.294578771,0
+GHC.US,D,20111209,000000,178.899,186.954,178.034,184.1,134912.67406313,0
+GHC.US,D,20111212,000000,184.02,190.037,182.121,189.509,61386.56391664,0
+GHC.US,D,20111213,000000,190.494,191.827,186.188,188.297,81645.286443704,0
+GHC.US,D,20111214,000000,188.774,189.778,186.755,187.879,47785.887743775,0
+GHC.US,D,20111215,000000,189.42,191.549,188.087,188.823,27563.36664682,0
+GHC.US,D,20111216,000000,188.933,193.935,186.755,188.793,67614.215490655,0
+GHC.US,D,20111219,000000,190.057,190.057,185.721,187.033,34856.949218486,0
+GHC.US,D,20111220,000000,187.302,194.173,187.302,192.761,24033.7272112,0
+GHC.US,D,20111221,000000,193.677,195.447,188.843,194.979,45949.670761028,0
+GHC.US,D,20111222,000000,195.317,201.533,194.005,199.733,52698.2206905,0
+GHC.US,D,20111223,000000,200.627,204.049,200.627,203.273,28748.963482887,0
+GHC.US,D,20111227,000000,202.477,203.491,200.577,202.955,16679.808922685,0
+GHC.US,D,20111228,000000,203.809,203.809,198.311,198.649,38801.899505078,0
+GHC.US,D,20111229,000000,198.807,203.621,198.669,202.527,26425.03278895,0
+GHC.US,D,20111230,000000,201.711,210.253,200.399,201.055,56108.194287703,0
+GHC.US,D,20120103,000000,203.969,206.435,200.877,202.835,58959.05690878,0
+GHC.US,D,20120104,000000,200.935,201.235,196.103,199.901,41004.153170037,0
+GHC.US,D,20120105,000000,198.171,200.617,197.287,197.993,53433.310840766,0
+GHC.US,D,20120106,000000,197.425,200.985,193.935,200.985,81828.30478481,0
+GHC.US,D,20120109,000000,199.037,202.069,198.459,200.519,32650.673172404,0
+GHC.US,D,20120110,000000,203.053,208.911,203.053,207.131,31411.779786454,0
+GHC.US,D,20120111,000000,207.529,209.448,205.669,207.708,33656.268453207,0
+GHC.US,D,20120112,000000,208.623,209.707,205.977,207.051,19914.808941029,0
+GHC.US,D,20120113,000000,206.952,209.07,205.967,206.525,50170.154154559,0
+GHC.US,D,20120117,000000,209.11,211.218,205.898,207.201,33835.26441319,0
+GHC.US,D,20120118,000000,206.465,208.075,204.137,206.783,36980.766451543,0
+GHC.US,D,20120119,000000,206.555,212.859,206.525,210.552,30614.342728777,0
+GHC.US,D,20120120,000000,212.869,216.141,207.32,210.463,52368.385438395,0
+GHC.US,D,20120123,000000,210.661,215.474,209.169,211.905,40627.054939735,0
+GHC.US,D,20120124,000000,212.611,212.919,207.947,209.349,46512.804118278,0
+GHC.US,D,20120125,000000,208.791,213.615,208.791,211.954,13378.439615807,0
+GHC.US,D,20120126,000000,212.611,214.788,210.572,211.815,28915.892299501,0
+GHC.US,D,20120127,000000,213.416,215.763,212.113,213.078,31079.933343789,0
+GHC.US,D,20120130,000000,213.038,213.038,208.255,209.09,38260.889244005,0
+GHC.US,D,20120131,000000,210.741,211.199,202.447,203.323,65030.841214272,0
+GHC.US,D,20120201,000000,205.997,210.125,204.247,208.165,62486.685153839,0
+GHC.US,D,20120202,000000,209.299,209.448,205.143,205.331,33653.251667365,0
+GHC.US,D,20120203,000000,207.927,209.309,203.999,206.653,63498.314006327,0
+GHC.US,D,20120206,000000,204.585,207.419,203.999,206.187,31395.690261961,0
+GHC.US,D,20120207,000000,204.853,207.271,204.853,205.819,54524.381720438,0
+GHC.US,D,20120208,000000,205.898,208.563,205.271,208.195,41926.284042534,0
+GHC.US,D,20120209,000000,208.941,209.09,206.177,208.503,30164.841638258,0
+GHC.US,D,20120210,000000,206.614,208.851,206.614,208.851,27315.990207742,0
+GHC.US,D,20120213,000000,209.747,211.527,207.757,208.463,45223.630968288,0
+GHC.US,D,20120214,000000,208.026,208.026,201.881,206.057,43043.500399506,0
+GHC.US,D,20120215,000000,206.663,206.663,203.005,206.435,48717.068973799,0
+GHC.US,D,20120216,000000,207.161,209.299,205.143,209.12,23767.244461787,0
+GHC.US,D,20120217,000000,209.955,213.107,207.081,212.282,45651.008962629,0
+GHC.US,D,20120221,000000,212.073,213.625,208.473,208.653,26202.796231893,0
+GHC.US,D,20120222,000000,208.155,209.061,205.103,206.723,31272.002042422,0
+GHC.US,D,20120223,000000,205.023,209.061,204.765,208.732,26254.081591213,0
+GHC.US,D,20120224,000000,208.901,216.996,207.201,213.455,78204.139392795,0
+GHC.US,D,20120227,000000,212.859,215.594,211.487,213.704,48275.612645526,0
+GHC.US,D,20120228,000000,209.577,214.52,207.271,210.035,43085.7354013,0
+GHC.US,D,20120229,000000,209.647,214.092,207.469,211.487,61402.653441132,0
+GHC.US,D,20120301,000000,211.825,214.391,210.9,213.983,43991.776749304,0
+GHC.US,D,20120302,000000,212.68,215.255,209.359,211.248,27319.006993584,0
+GHC.US,D,20120305,000000,209.717,211.755,209.051,209.677,38799.888314516,0
+GHC.US,D,20120306,000000,208.693,210.611,206.584,209.08,27958.565592175,0
+GHC.US,D,20120307,000000,208.623,210.801,208.503,209.607,21274.373760676,0
+GHC.US,D,20120308,000000,211.735,212.451,208.971,209.935,15534.43589785,0
+GHC.US,D,20120309,000000,209.259,211.397,207.549,207.549,47467.11403976,0
+GHC.US,D,20120312,000000,208.305,209.836,206.723,209.537,23739.087793924,0
+GHC.US,D,20120313,000000,210.353,214.609,210.253,214.609,20693.139688371,0
+GHC.US,D,20120314,000000,214.013,214.699,210.333,212.213,49943.895216379,0
+GHC.US,D,20120315,000000,213.307,214.788,210.512,214.739,31350.438474325,0
+GHC.US,D,20120316,000000,212.859,214.868,212.073,214.798,68712.325537292,0
+GHC.US,D,20120319,000000,213.307,214.241,209.021,212.611,22752.598823457,0
+GHC.US,D,20120320,000000,211.964,213.117,210.174,211.049,19185.752362447,0
+GHC.US,D,20120321,000000,211.537,211.685,208.265,208.265,21696.723778613,0
+GHC.US,D,20120322,000000,208.503,208.841,206.067,207.171,29904.392460529,0
+GHC.US,D,20120323,000000,206.137,209.051,204.009,206.863,18119.821364796,0
+GHC.US,D,20120326,000000,211.994,212.66,208.046,211.288,22783.772277161,0
+GHC.US,D,20120327,000000,212.014,212.571,207.419,208.871,42583.943356179,0
+GHC.US,D,20120328,000000,209.189,209.189,205.043,205.629,32520.95138118,0
+GHC.US,D,20120329,000000,205.579,205.829,196.143,198.539,70937.70789371,0
+GHC.US,D,20120330,000000,198.669,203.015,196.083,200.567,63309.262093536,0
+GHC.US,D,20120402,000000,201.453,201.771,197.287,200.867,67207.95499721,0
+GHC.US,D,20120403,000000,199.991,201.373,196.411,200.229,87387.235497091,0
+GHC.US,D,20120404,000000,199.483,201.343,197.037,200.141,45615.813127802,0
+GHC.US,D,20120405,000000,200.359,201.911,199.683,200.975,20951.577675538,0
+GHC.US,D,20120409,000000,200.449,200.955,198.579,200.955,35752.934613682,0
+GHC.US,D,20120410,000000,199.473,202.497,199.473,200.627,52866.155102394,0
+GHC.US,D,20120411,000000,202.985,205.878,201.841,203.571,50301.887136345,0
+GHC.US,D,20120412,000000,203.541,206.167,203.421,206.047,28705.722885812,0
+GHC.US,D,20120413,000000,205.043,209.209,204.873,208.036,43874.12210145,0
+GHC.US,D,20120416,000000,208.305,209.786,199.583,199.831,98799.736338928,0
+GHC.US,D,20120417,000000,199.911,205.351,199.355,203.681,64645.698221724,0
+GHC.US,D,20120418,000000,203.093,203.769,200.141,200.259,64650.726198127,0
+GHC.US,D,20120419,000000,200.717,205.799,200.717,205.471,52141.120904934,0
+GHC.US,D,20120420,000000,207.658,209.149,205.411,206.683,38450.946752077,0
+GHC.US,D,20120423,000000,204.287,205.162,199.971,201.921,61315.166651703,0
+GHC.US,D,20120424,000000,201.989,205.371,201.105,201.96,75188.359145666,0
+GHC.US,D,20120425,000000,205.003,208.414,203.779,204.397,30139.701756238,0
+GHC.US,D,20120426,000000,205.083,209.239,205.083,205.421,36257.743444645,0
+GHC.US,D,20120427,000000,207.897,208.443,205.908,207.479,34268.675979216,0
+GHC.US,D,20120430,000000,207.011,207.011,201.661,204.367,64510.948454096,0
+GHC.US,D,20120501,000000,202.935,206.187,202.327,203.809,42817.241461326,0
+GHC.US,D,20120502,000000,204.187,204.585,202.179,203.671,38374.521510736,0
+GHC.US,D,20120503,000000,202.755,204.217,201.602,203.293,50887.143589772,0
+GHC.US,D,20120504,000000,203.759,204.227,189.151,193.279,142870.95511541,0
+GHC.US,D,20120507,000000,191.637,193.159,185.243,188.386,161889.77866125,0
+GHC.US,D,20120508,000000,188.277,188.873,184.369,186.457,113113.37956589,0
+GHC.US,D,20120509,000000,184.806,202.069,182.22,183.205,126877.96776952,0
+GHC.US,D,20120510,000000,183.205,193.687,180.858,182.091,106002.81533532,0
+GHC.US,D,20120511,000000,181.206,183.324,179.784,181.683,168381.90179411,0
+GHC.US,D,20120514,000000,179.575,181.644,177.924,178.342,107180.36740915,0
+GHC.US,D,20120515,000000,178.064,183.851,178.064,180.928,176816.83500949,0
+GHC.US,D,20120516,000000,182.539,189.003,182.539,184.856,244340.54692487,0
+GHC.US,D,20120517,000000,184.856,184.995,180.043,180.55,120309.41939531,0
+GHC.US,D,20120518,000000,180.769,182.658,178.322,180.003,93750.642434015,0
+GHC.US,D,20120521,000000,179.884,181.853,177.109,177.129,116472.06780377,0
+GHC.US,D,20120522,000000,178.322,181.475,178.322,179.724,99503.653035491,0
+GHC.US,D,20120523,000000,178.889,181.614,178.889,181.146,73703.094915919,0
+GHC.US,D,20120524,000000,181.604,184.717,181.186,183.434,76986.363507742,0
+GHC.US,D,20120525,000000,183.563,187.809,183.563,186.218,84010.446544154,0
+GHC.US,D,20120529,000000,187.551,190.395,187.551,189.579,87109.69119959,0
+GHC.US,D,20120530,000000,187.551,189.301,185.701,188.615,76617.310039687,0
+GHC.US,D,20120531,000000,188.893,190.225,187.033,188.535,93159.352408902,0
+GHC.US,D,20120601,000000,185.91,190.415,185.443,188.903,113824.33542942,0
+GHC.US,D,20120604,000000,188.455,190.395,186.457,190.037,96625.639341831,0
+GHC.US,D,20120605,000000,188.425,190.783,187.213,189.838,78891.966564865,0
+GHC.US,D,20120606,000000,188.833,195.625,188.833,194.263,33966.997394975,0
+GHC.US,D,20120607,000000,196.59,196.909,194.541,194.939,26923.808048228,0
+GHC.US,D,20120608,000000,195.119,197.963,194.005,196.779,29602.713876288,0
+GHC.US,D,20120611,000000,197.823,197.823,195.735,196.451,64776.425608228,0
+GHC.US,D,20120612,000000,197.297,198.629,195.695,198.629,49256.06804431,0
+GHC.US,D,20120613,000000,198.689,198.967,196.531,197.217,30675.684040906,0
+GHC.US,D,20120614,000000,197.823,201.592,197.257,199.971,34441.638367514,0
+GHC.US,D,20120615,000000,201.343,202.427,199.454,202.347,64314.857374339,0
+GHC.US,D,20120618,000000,202.039,204.147,201.283,202.587,30641.493801358,0
+GHC.US,D,20120619,000000,203.601,205.331,201.741,203.701,36880.206923463,0
+GHC.US,D,20120620,000000,204.446,204.973,200.021,202.925,52730.399739485,0
+GHC.US,D,20120621,000000,203.471,203.471,197.365,198.013,56008.640354904,0
+GHC.US,D,20120622,000000,200.041,201.602,196.511,199.563,196700.47049682,0
+GHC.US,D,20120625,000000,197.733,197.733,194.889,196.143,27841.916539602,0
+GHC.US,D,20120626,000000,197.545,198.201,195.913,196.471,25006.137847737,0
+GHC.US,D,20120627,000000,197.545,198.649,196.471,197.475,49105.228752189,0
+GHC.US,D,20120628,000000,196.003,200.489,195.417,199.841,34016.271563734,0
+GHC.US,D,20120629,000000,201.583,203.193,198.429,202.059,35381.869955066,0
+GHC.US,D,20120702,000000,202.705,205.987,201.602,205.987,65396.877896484,0
+GHC.US,D,20120703,000000,205.779,205.779,203.392,205.501,17546.632054738,0
+GHC.US,D,20120705,000000,204.277,204.575,202.229,202.705,22393.60130821,0
+GHC.US,D,20120706,000000,201.771,202.955,197.943,199.165,37776.192318658,0
+GHC.US,D,20120709,000000,198.777,199.345,194.353,194.929,69258.363774769,0
+GHC.US,D,20120710,000000,196.351,198.091,194.263,196.719,51497.53992522,0
+GHC.US,D,20120711,000000,196.183,196.699,192.891,196.699,32938.273422714,0
+GHC.US,D,20120712,000000,195.119,198.679,190.345,190.783,37779.209104501,0
+GHC.US,D,20120713,000000,191.379,192.453,189.371,192.215,31578.708603067,0
+GHC.US,D,20120716,000000,192.801,194.561,190.912,192.662,37004.900738282,0
+GHC.US,D,20120717,000000,192.185,195.526,192.095,194.899,21048.114822494,0
+GHC.US,D,20120718,000000,195.257,197.605,193.04,196.649,28905.836346692,0
+GHC.US,D,20120719,000000,196.521,201.045,196.521,199.583,39390.172744347,0
+GHC.US,D,20120720,000000,199.753,201.611,196.6,196.699,40106.15658428,0
+GHC.US,D,20120723,000000,195.745,196.163,191.26,193.447,76005.908108959,0
+GHC.US,D,20120724,000000,191.001,191.001,185.164,187.083,81723.722875607,0
+GHC.US,D,20120725,000000,187.809,190.027,186.099,187.312,30591.214037318,0
+GHC.US,D,20120726,000000,187.481,188.515,183.682,184.209,115119.54215109,0
+GHC.US,D,20120727,000000,186.009,188.445,184.359,187.441,28870.640511864,0
+GHC.US,D,20120730,000000,185.542,187.591,185.025,185.283,27969.627140264,0
+GHC.US,D,20120731,000000,185.552,186.875,182.996,184.189,86780.861542766,0
+GHC.US,D,20120801,000000,185.025,189.013,183.115,183.115,71206.201833685,0
+GHC.US,D,20120802,000000,181.654,182.041,179.565,179.993,59637.833723323,0
+GHC.US,D,20120803,000000,184.199,184.199,178.63,179.724,63970.943788305,0
+GHC.US,D,20120806,000000,180.788,189.122,180.788,187.501,73267.672159331,0
+GHC.US,D,20120807,000000,187.719,192.085,186.576,187.352,45547.432648706,0
+GHC.US,D,20120808,000000,188.823,193.149,187.63,191.946,61058.739855098,0
+GHC.US,D,20120809,000000,192.135,193.756,188.515,189.499,39908.054313962,0
+GHC.US,D,20120810,000000,186.904,190.255,186.566,189.838,35548.798771679,0
+GHC.US,D,20120813,000000,189.351,191.349,187.859,188.873,27329.062946392,0
+GHC.US,D,20120814,000000,188.823,190.126,187.69,188.366,48169.019545761,0
+GHC.US,D,20120815,000000,188.326,191.151,187.62,188.645,40061.910391925,0
+GHC.US,D,20120816,000000,188.823,191.449,188.505,189.391,52419.670797716,0
+GHC.US,D,20120817,000000,190.186,191.976,189.43,189.907,24968.930822347,0
+GHC.US,D,20120820,000000,189.719,194.263,189.719,193.647,36568.472386414,0
+GHC.US,D,20120821,000000,194.094,195.645,192.911,193.189,31718.486347099,0
+GHC.US,D,20120822,000000,193.329,193.457,191.578,193,32065.416718976,0
+GHC.US,D,20120823,000000,191.817,191.817,189.957,190.534,20800.738383417,0
+GHC.US,D,20120824,000000,190.087,191.817,189.957,191.429,20778.61528724,0
+GHC.US,D,20120827,000000,190.723,191.419,189.41,190.027,38526.366398138,0
+GHC.US,D,20120828,000000,190.365,194.879,189.241,192.075,38848.156887995,0
+GHC.US,D,20120829,000000,191.588,191.946,188.535,190.435,27836.888563198,0
+GHC.US,D,20120830,000000,191.151,194.333,190.415,193.159,45742.518133182,0
+GHC.US,D,20120831,000000,193.069,194.273,191.588,191.817,22608.798698302,0
+GHC.US,D,20120904,000000,191.549,193.925,188.684,193.079,44784.185830577,0
+GHC.US,D,20120905,000000,195.625,195.625,189.301,189.689,66780.577002869,0
+GHC.US,D,20120906,000000,190.623,193.059,190.415,192.225,17638.141225291,0
+GHC.US,D,20120907,000000,191.697,193.726,188.694,189.599,53039.117490691,0
+GHC.US,D,20120910,000000,189.887,191.568,189.45,190.554,35089.241728352,0
+GHC.US,D,20120911,000000,190.554,192.045,190.067,190.225,27754.429750172,0
+GHC.US,D,20120912,000000,191.568,191.897,189.499,190.823,22752.598823457,0
+GHC.US,D,20120913,000000,189.44,193.707,189.102,192.662,36309.028803966,0
+GHC.US,D,20120914,000000,192.105,195.874,192.105,195.765,31572.675031382,0
+GHC.US,D,20120917,000000,196.183,198.311,196.003,197.515,36019.417363095,0
+GHC.US,D,20120918,000000,197.445,198.837,196.093,197.147,26299.33337885,0
+GHC.US,D,20120919,000000,196.033,198.777,196.033,197.615,22046.670936332,0
+GHC.US,D,20120920,000000,197.683,198.003,195.497,196.829,25039.322492003,0
+GHC.US,D,20120921,000000,198.301,200.895,197.177,200.895,81718.694899202,0
+GHC.US,D,20120924,000000,200.687,203.293,198.689,201.165,36039.529268711,0
+GHC.US,D,20120925,000000,201.263,202.437,195.069,196.083,61846.120959967,0
+GHC.US,D,20120926,000000,197.107,198.161,194.383,196.301,48823.662073564,0
+GHC.US,D,20120927,000000,194.939,196.659,193.637,195.099,42869.532415927,0
+GHC.US,D,20120928,000000,195.357,198.609,195.357,197.545,61267.903673505,0
+GHC.US,D,20121001,000000,197.167,200.389,197.037,198.291,46016.040049561,0
+GHC.US,D,20121002,000000,197.485,200.637,197.395,199.155,25072.50713627,0
+GHC.US,D,20121003,000000,199.663,199.663,196.371,196.659,27849.961301849,0
+GHC.US,D,20121004,000000,197.993,199.803,196.351,199.037,37448.368257116,0
+GHC.US,D,20121005,000000,200.091,202.249,197.664,199.185,30128.640208149,0
+GHC.US,D,20121008,000000,198.709,198.709,195.575,196.411,34899.18422028,0
+GHC.US,D,20121009,000000,195.705,196.501,190.862,195.725,56597.919189455,0
+GHC.US,D,20121010,000000,196.6,196.6,194.153,194.83,22615.837865267,0
+GHC.US,D,20121011,000000,194.959,196.967,194.333,195.129,28754.997054571,0
+GHC.US,D,20121012,000000,195.894,196.431,194.273,195.655,22142.202488009,0
+GHC.US,D,20121015,000000,194.373,195.645,193.726,195.645,30294.563429482,0
+GHC.US,D,20121016,000000,193.607,198.091,193.607,196.789,25279.659764115,0
+GHC.US,D,20121017,000000,196.281,196.281,190.723,192.075,52980.792964405,0
+GHC.US,D,20121018,000000,191.807,193.368,190.693,192.403,40893.537689149,0
+GHC.US,D,20121019,000000,192.245,193.417,187.203,189.44,41372.201042811,0
+GHC.US,D,20121022,000000,190.097,190.971,185.801,187.581,59027.437387876,0
+GHC.US,D,20121023,000000,185.243,186.278,184.169,184.905,65842.35660588,0
+GHC.US,D,20121024,000000,184.945,185.88,183.145,183.593,70012.560235371,0
+GHC.US,D,20121025,000000,184.309,185.144,181.584,181.853,52589.616400172,0
+GHC.US,D,20121026,000000,183.434,184.418,179.197,181.862,77081.895059419,0
+GHC.US,D,20121031,000000,182.737,185.373,181.733,182.728,28317.563107422,0
+GHC.US,D,20121101,000000,183.851,186.725,182.111,185.989,27369.286757624,0
+GHC.US,D,20121102,000000,188.704,197.515,188.704,195.357,92388.060828526,0
+GHC.US,D,20121105,000000,195.099,195.287,190.176,191.031,58053.015560777,0
+GHC.US,D,20121106,000000,192.075,193.069,188.963,189.251,65629.170406349,0
+GHC.US,D,20121107,000000,189.023,189.023,184.508,185.293,80773.435335247,0
+GHC.US,D,20121108,000000,185.223,187.62,184.219,185.989,70813.014078891,0
+GHC.US,D,20121109,000000,184.11,186.646,184.11,185.87,55386.176876086,0
+GHC.US,D,20121112,000000,186.835,187.819,183.563,185.184,63495.297220485,0
+GHC.US,D,20121113,000000,186.467,187.183,184.527,185.223,36141.094392072,0
+GHC.US,D,20121114,000000,185.223,186.805,183.513,183.593,30689.762374837,0
+GHC.US,D,20121115,000000,183.593,191.191,183.235,186.278,102886.47556012,0
+GHC.US,D,20121116,000000,187.62,188.933,182.648,187.829,75554.395827878,0
+GHC.US,D,20121119,000000,189.47,192.274,187.471,192.274,65823.250295544,0
+GHC.US,D,20121120,000000,190.116,191.509,187.003,188.485,90239.103713449,0
+GHC.US,D,20121121,000000,188.744,193.607,187.501,191.26,67572.986084142,0
+GHC.US,D,20121123,000000,191.807,193.199,191.071,193.139,21431.246624481,0
+GHC.US,D,20121126,000000,191.847,195.705,187.968,188.545,105370.2959037,0
+GHC.US,D,20121127,000000,183.782,195.178,183.782,190.047,152133.49324689,0
+GHC.US,D,20121128,000000,187.371,194.481,187.023,193.447,96727.204465193,0
+GHC.US,D,20121129,000000,193.219,198.897,191.24,195.317,121062.61026063,0
+GHC.US,D,20121130,000000,194.571,204.824,192.403,201.115,479392.41024097,0
+GHC.US,D,20121203,000000,201.135,203.273,197.257,199.135,64678.88286599,0
+GHC.US,D,20121204,000000,199.483,201.681,198.689,199.861,58420.057838271,0
+GHC.US,D,20121205,000000,199.543,200.657,198.351,199.613,49714.619492355,0
+GHC.US,D,20121206,000000,199.205,201.801,198.38,201.253,56092.10476321,0
+GHC.US,D,20121207,000000,200.289,204.775,199.981,203.879,63251.94316253,0
+GHC.US,D,20121210,000000,204.367,209.637,203.293,204.327,128528.14962532,0
+GHC.US,D,20121211,000000,206.017,208.205,204.794,206.405,119798.57699267,0
+GHC.US,D,20121212,000000,206.305,207.747,204.695,205.103,87848.80373098,0
+GHC.US,D,20121213,000000,200.925,203.949,200.925,202.735,104429.05872087,0
+GHC.US,D,20121214,000000,201.811,202.209,198.429,200.011,44321.612001407,0
+GHC.US,D,20121217,000000,199.743,203.034,199.693,201.999,72292.244736952,0
+GHC.US,D,20121218,000000,203.005,204.079,201.96,204.069,42591.988118426,0
+GHC.US,D,20121219,000000,203.651,203.651,200.319,201.283,61633.940355717,0
+GHC.US,D,20121220,000000,201.453,202.577,199.783,201.921,56810.099793704,0
+GHC.US,D,20121221,000000,201.741,201.741,195.913,198.101,84770.676576441,0
+GHC.US,D,20121224,000000,198.887,199.325,196.679,197.674,19907.769774064,0
+GHC.US,D,20121226,000000,198.161,198.161,194.83,197.247,44858.599881357,0
+GHC.US,D,20121227,000000,198.529,200.021,194.879,198.161,58031.89805988,0
+GHC.US,D,20121228,000000,197.973,198.38,196.023,198.301,36068.691531854,0
+GHC.US,D,20121231,000000,198.091,200.111,196.301,200.111,31247.867755683,0
+GHC.US,D,20130102,000000,202.119,204.695,201.661,202.755,55967.410948391,0
+GHC.US,D,20130103,000000,202.467,205.013,201.821,204.585,26409.948859738,0
+GHC.US,D,20130104,000000,203.631,206.405,197.247,205.917,72960.965598687,0
+GHC.US,D,20130107,000000,205.261,206.535,202.299,203.939,27408.504973576,0
+GHC.US,D,20130108,000000,202.975,203.989,201.075,203.491,38971.845107534,0
+GHC.US,D,20130109,000000,201.651,203.103,200.419,203.103,50123.896771643,0
+GHC.US,D,20130110,000000,203.103,204.843,202.676,204.039,30054.226157369,0
+GHC.US,D,20130111,000000,204.893,206.047,203.401,205.957,32678.829840266,0
+GHC.US,D,20130114,000000,205.769,206.087,204.227,205.669,34535.158728629,0
+GHC.US,D,20130115,000000,205.789,207.34,204.009,206.475,25268.598216026,0
+GHC.US,D,20130116,000000,205.957,208.215,205.957,208.085,21975.273671395,0
+GHC.US,D,20130117,000000,208.742,209.985,205.639,208.851,40030.736938219,0
+GHC.US,D,20130118,000000,210.433,210.433,207.151,208.285,34827.786955343,0
+GHC.US,D,20130122,000000,207.33,210.473,206.863,209.309,25728.155259353,0
+GHC.US,D,20130123,000000,209.597,210.184,209.149,210.045,12046.025868744,0
+GHC.US,D,20130124,000000,209.597,213.068,209.597,212.561,51503.573496905,0
+GHC.US,D,20130125,000000,213.068,214.112,211.397,212.103,30173.891995785,0
+GHC.US,D,20130128,000000,211.477,212.302,209.419,211.646,25410.38715062,0
+GHC.US,D,20130129,000000,211.586,211.586,208.643,210.811,33057.939261129,0
+GHC.US,D,20130130,000000,211.208,211.208,207.757,210.552,24301.215555894,0
+GHC.US,D,20130131,000000,209.667,211.527,208.295,211.347,23764.227675945,0
+GHC.US,D,20130201,000000,212.829,214.003,211.317,212.819,20292.912766611,0
+GHC.US,D,20130204,000000,212.153,212.859,209.309,209.885,33407.886418849,0
+GHC.US,D,20130205,000000,211.507,212.601,208.841,210.353,24573.731876991,0
+GHC.US,D,20130206,000000,209.021,213.694,208.335,213.227,24663.229856983,0
+GHC.US,D,20130207,000000,214.072,215.803,212.253,212.253,59144.086440449,0
+GHC.US,D,20130208,000000,212.133,221.62,212.133,218.468,84858.163365871,0
+GHC.US,D,20130211,000000,219.442,220.277,218.07,218.686,22818.96811199,0
+GHC.US,D,20130212,000000,218.408,222.087,217.533,220.079,18307.867682306,0
+GHC.US,D,20130213,000000,221.222,222.793,219.044,219.661,37474.513734417,0
+GHC.US,D,20130214,000000,217.553,224.394,216.439,224.136,80620.584852566,0
+GHC.US,D,20130215,000000,225.707,228.979,224.345,227.09,51909.833990349,0
+GHC.US,D,20130219,000000,228.412,233.294,227.428,229.506,76565.019085086,0
+GHC.US,D,20130220,000000,232.798,232.877,226.841,228.392,46871.801633524,0
+GHC.US,D,20130221,000000,227.149,228.452,224.892,225.966,31731.55908575,0
+GHC.US,D,20130222,000000,225.777,227.448,221.411,223.092,51856.537440466,0
+GHC.US,D,20130225,000000,223.291,223.848,216.379,216.379,48080.52716105,0
+GHC.US,D,20130226,000000,216.618,218.07,212.67,214.241,49871.492356161,0
+GHC.US,D,20130227,000000,213.704,222.565,213.704,220.814,41700.025104353,0
+GHC.US,D,20130228,000000,220.516,221.739,217.513,218.388,42113.324764763,0
+GHC.US,D,20130301,000000,216.439,218.05,215.793,216.877,43389.425176102,0
+GHC.US,D,20130304,000000,216.519,223.171,216.031,219.253,79579.793736934,0
+GHC.US,D,20130305,000000,220.277,224.822,220.277,224.434,74463.324948207,0
+GHC.US,D,20130306,000000,224.942,227.816,221.799,223.241,61622.878807629,0
+GHC.US,D,20130307,000000,223.579,227.586,222.634,227.08,51067.145145036,0
+GHC.US,D,20130308,000000,228.502,228.909,225.906,227.238,71964.42067541,0
+GHC.US,D,20130311,000000,225.578,226.652,223.887,226.314,49004.669224109,0
+GHC.US,D,20130312,000000,226.433,229.088,224.414,228.492,47853.262627588,0
+GHC.US,D,20130313,000000,229.297,242.484,228.919,240.106,78841.686800824,0
+GHC.US,D,20130314,000000,241.11,244.214,239.62,240.962,80184.156500696,0
+GHC.US,D,20130315,000000,240.872,246.044,239.728,243.646,141587.81553711,0
+GHC.US,D,20130318,000000,241.29,244.75,241.29,242.96,33543.641781757,0
+GHC.US,D,20130319,000000,242.762,244.98,241.37,241.846,51110.385742111,0
+GHC.US,D,20130320,000000,242.732,243.796,240.554,242.792,39089.499755388,0
+GHC.US,D,20130321,000000,242.374,245.148,241.44,241.708,36487.019168668,0
+GHC.US,D,20130322,000000,242.194,243.04,240.394,242.394,28080.242621152,0
+GHC.US,D,20130325,000000,246.044,249.932,244.084,249.624,73206.330847203,0
+GHC.US,D,20130326,000000,249.136,249.872,244.94,246.044,44955.137028314,0
+GHC.US,D,20130327,000000,243.468,247.932,243.468,246.103,19172.679623797,0
+GHC.US,D,20130328,000000,246.55,246.73,244.89,244.94,11426.579175768,0
+GHC.US,D,20130401,000000,244.402,246.044,243.358,244.442,18336.024350168,0
+GHC.US,D,20130402,000000,245.009,246.55,239.678,241.598,42664.390978643,0
+GHC.US,D,20130403,000000,243.229,243.229,238.406,239.192,62850.710645489,0
+GHC.US,D,20130404,000000,238.526,240.772,237.7,240.394,20403.5282475,0
+GHC.US,D,20130405,000000,235.602,238.674,235.602,237.432,42859.476463119,0
+GHC.US,D,20130408,000000,238.376,240.624,235.93,240.464,26867.494712503,0
+GHC.US,D,20130409,000000,239.56,243.448,239.56,241.29,28544.827640884,0
+GHC.US,D,20130410,000000,241.022,246.53,240.484,246.242,26583.916843317,0
+GHC.US,D,20130411,000000,245.696,247.654,244.094,246.481,30407.190100931,0
+GHC.US,D,20130412,000000,244.482,244.99,242.434,243.528,28375.887633708,0
+GHC.US,D,20130415,000000,241.906,243.906,238.595,238.724,23782.328390999,0
+GHC.US,D,20130416,000000,241.468,244.104,238.496,244.084,19934.920846645,0
+GHC.US,D,20130417,000000,242.632,242.94,235.632,235.662,18434.572687687,0
+GHC.US,D,20130418,000000,236.874,239.37,234.18,234.508,38306.141031642,0
+GHC.US,D,20130419,000000,236.02,239.868,236.02,238.586,30010.985560295,0
+GHC.US,D,20130422,000000,238.884,239.152,237.452,238.237,16868.860835477,0
+GHC.US,D,20130423,000000,239.998,241.449,238.376,239.62,36037.518078149,0
+GHC.US,D,20130424,000000,238.914,241.468,238.048,241.29,44579.044393293,0
+GHC.US,D,20130425,000000,242.484,246.55,241.498,244.512,19069.103309874,0
+GHC.US,D,20130426,000000,245.506,246.272,242.94,244.572,21686.667825805,0
+GHC.US,D,20130429,000000,244.114,244.7,241.12,243.408,21423.201862234,0
+GHC.US,D,20130430,000000,242.204,242.93,240.544,242.93,30412.218077336,0
+GHC.US,D,20130501,000000,243.12,243.12,241.11,242.622,54958.798881745,0
+GHC.US,D,20130502,000000,242.622,247.942,241.11,247.942,33676.380358823,0
+GHC.US,D,20130503,000000,247.774,247.774,243.816,245.804,31525.412053185,0
+GHC.US,D,20130506,000000,245.774,247.694,244.114,246.55,47267.00057888,0
+GHC.US,D,20130507,000000,246.888,246.928,244.194,246.789,35875.61723794,0
+GHC.US,D,20130508,000000,245.506,246.282,244.184,246.282,36015.394981971,0
+GHC.US,D,20130509,000000,246.262,246.262,242.494,244.81,28359.798109216,0
+GHC.US,D,20130510,000000,244.94,248.5,242.832,248.172,20461.852773786,0
+GHC.US,D,20130513,000000,246.6,249.524,244.442,247.853,13946.600949462,0
+GHC.US,D,20130514,000000,247.108,249.335,245.168,247.486,48424.440747084,0
+GHC.US,D,20130515,000000,247.336,251.036,245.656,250.08,22109.017843742,0
+GHC.US,D,20130516,000000,249.713,251.513,248.36,248.718,19576.928926679,0
+GHC.US,D,20130517,000000,248.599,256.982,248.599,255.799,28401.027515729,0
+GHC.US,D,20130520,000000,254.665,256.972,253.72,256.853,16522.936058879,0
+GHC.US,D,20130521,000000,256.186,259.846,255.828,257.211,46441.406853341,0
+GHC.US,D,20130522,000000,256.564,261.348,255.451,256.734,37959.210659764,0
+GHC.US,D,20130523,000000,254.208,260.95,254.208,258.474,23110.590743423,0
+GHC.US,D,20130524,000000,255.888,260.264,255.888,259.588,25914.190386302,0
+GHC.US,D,20130528,000000,263.008,266.589,262.451,264.351,33907.667273408,0
+GHC.US,D,20130529,000000,262.581,265.544,262.183,262.66,26834.310068238,0
+GHC.US,D,20130530,000000,261.974,264.589,261.139,261.139,44284.404976017,0
+GHC.US,D,20130531,000000,261.636,263.854,255.908,256.028,41762.372011763,0
+GHC.US,D,20130603,000000,257.082,257.27,251.95,255.928,34070.573708898,0
+GHC.US,D,20130604,000000,256.376,257.778,254.396,256.644,51861.565416871,0
+GHC.US,D,20130605,000000,256.405,257.121,251.742,251.752,35153.599826323,0
+GHC.US,D,20130606,000000,252.01,255.68,250.18,250.458,58140.502350207,0
+GHC.US,D,20130607,000000,253.223,254.287,251.006,253.432,35076.168989701,0
+GHC.US,D,20130610,000000,252.756,255.739,252.01,253.9,18017.250646153,0
+GHC.US,D,20130611,000000,252.497,256.922,252.497,255.898,30028.080680068,0
+GHC.US,D,20130612,000000,257.131,259.727,257.111,258.166,37329.708013982,0
+GHC.US,D,20130613,000000,257.141,266.996,257.141,265.455,42964.058372322,0
+GHC.US,D,20130614,000000,265.783,270.715,264.659,265.425,58281.285689519,0
+GHC.US,D,20130617,000000,267.991,269.811,265.892,267.135,88220.873984877,0
+GHC.US,D,20130618,000000,267.971,270.457,266.28,269.393,60712.815078502,0
+GHC.US,D,20130619,000000,268.517,270.019,266.071,266.847,90233.070141764,0
+GHC.US,D,20130620,000000,265.634,269.581,261.208,261.915,109397.70500332,0
+GHC.US,D,20130621,000000,263.933,265.017,261.875,262.352,54601.812557059,0
+GHC.US,D,20130624,000000,261.159,264.301,259.757,261.835,47725.552026927,0
+GHC.US,D,20130625,000000,265.157,265.166,262.899,264.818,36193.385346674,0
+GHC.US,D,20130626,000000,266.797,267.285,264.719,265.305,22887.348591084,0
+GHC.US,D,20130627,000000,266.071,267.921,265.604,266.359,29314.108030698,0
+GHC.US,D,20130628,000000,266.787,267.603,263.655,265.097,48982.546127931,0
+GHC.US,D,20130701,000000,265.226,270.904,264.888,269.154,56302.274176899,0
+GHC.US,D,20130702,000000,268.249,271.62,267.414,271.611,34815.719811974,0
+GHC.US,D,20130703,000000,270.327,271.829,269.741,271.013,21567.001987389,0
+GHC.US,D,20130705,000000,272.724,272.893,268.895,272.893,26135.421348079,0
+GHC.US,D,20130708,000000,272.893,273.967,270.815,270.875,45177.373585371,0
+GHC.US,D,20130709,000000,271.759,273.569,267.603,272.665,56220.820959153,0
+GHC.US,D,20130710,000000,272.665,274.813,271.023,274.186,46114.588387079,0
+GHC.US,D,20130711,000000,276.155,280.133,276.155,278.383,34763.428857371,0
+GHC.US,D,20130712,000000,279.805,283.285,278.899,282.37,21715.830088949,0
+GHC.US,D,20130715,000000,282.609,284.965,280.769,284.061,26597.995177248,0
+GHC.US,D,20130716,000000,285.175,285.483,282.191,283.215,39489.726677147,0
+GHC.US,D,20130717,000000,284.647,286.239,282.022,282.787,57628.654352277,0
+GHC.US,D,20130718,000000,284.518,284.935,281.555,282.469,42522.60204405,0
+GHC.US,D,20130719,000000,283.713,285.135,282.061,283.911,26952.970311372,0
+GHC.US,D,20130722,000000,282.837,284.379,282.837,283.135,10194.724956784,0
+GHC.US,D,20130723,000000,284.886,286.437,283.325,285.671,18222.392083437,0
+GHC.US,D,20130724,000000,287.123,293.031,286.009,292.334,83691.672840139,0
+GHC.US,D,20130725,000000,292.095,294.661,292.095,293.786,44377.925337132,0
+GHC.US,D,20130726,000000,291.678,295.208,291.678,294.522,38768.714860811,0
+GHC.US,D,20130729,000000,293.667,294.721,292.941,293.975,37246.243605675,0
+GHC.US,D,20130730,000000,294.184,294.92,292.613,293.498,112361.19429584,0
+GHC.US,D,20130731,000000,294.791,295.904,293.995,294.433,63883.456998874,0
+GHC.US,D,20130801,000000,295.407,303.701,295.029,300.827,69517.807357215,0
+GHC.US,D,20130802,000000,301.871,308.584,301.871,306.833,89858.988697306,0
+GHC.US,D,20130805,000000,306.942,316.161,306.614,311.616,141529.49101083,0
+GHC.US,D,20130806,000000,326.244,331.604,323.45,324.932,307246.56531081,0
+GHC.US,D,20130807,000000,319.432,324.872,319.382,321.968,85597.275897261,0
+GHC.US,D,20130808,000000,322.208,323.788,321.75,323.301,47145.323549903,0
+GHC.US,D,20130809,000000,322.188,323.182,319.284,320.516,90767.041235871,0
+GHC.US,D,20130812,000000,320.447,321.83,319.86,320.536,162271.90486795,0
+GHC.US,D,20130813,000000,321.392,322.396,318.508,320.526,56204.731434661,0
+GHC.US,D,20130814,000000,319.702,320.686,318.368,319.82,83159.712936594,0
+GHC.US,D,20130815,000000,317.97,318.338,313.546,315.038,41525.051525493,0
+GHC.US,D,20130816,000000,310.692,314.142,306.873,312.174,52272.85388672,0
+GHC.US,D,20130819,000000,311.169,311.418,308.474,310.164,41957.457496238,0
+GHC.US,D,20130820,000000,312.034,315.604,310.483,314.242,56278.139890159,0
+GHC.US,D,20130821,000000,314.848,315.534,309.776,310.006,39039.219991348,0
+GHC.US,D,20130822,000000,310.174,316.052,309.876,315.474,34994.715771956,0
+GHC.US,D,20130823,000000,315.028,318.328,314.072,317.444,27420.572116945,0
+GHC.US,D,20130826,000000,316.36,318.08,315.276,316.867,32371.11768434,0
+GHC.US,D,20130827,000000,315.902,317.514,312.322,313.376,87766.344917954,0
+GHC.US,D,20130828,000000,312.312,312.86,310.732,311.636,34448.67753448,0
+GHC.US,D,20130829,000000,310.562,312.73,310.562,312.014,34218.396215176,0
+GHC.US,D,20130830,000000,312.014,312.014,307.638,309.031,32402.291138046,0
+GHC.US,D,20130903,000000,310.831,316.082,309.866,314.47,63711.500205857,0
+GHC.US,D,20130904,000000,314.66,317.554,312.492,314.182,45345.307997265,0
+GHC.US,D,20130905,000000,312.442,316.728,308.146,316.49,51328.599918045,0
+GHC.US,D,20130906,000000,316.956,317.394,313.188,315.077,30516.799986539,0
+GHC.US,D,20130909,000000,316.946,317.832,313.336,314.54,40541.579340868,0
+GHC.US,D,20130910,000000,314.908,317.046,313.038,316.818,74879.641394459,0
+GHC.US,D,20130911,000000,317.136,323.232,317.046,319.81,41746.28248727,0
+GHC.US,D,20130912,000000,319.582,321.292,316.112,317.642,22306.11451878,0
+GHC.US,D,20130913,000000,317.156,318.388,316.698,317.484,57964.523176067,0
+GHC.US,D,20130916,000000,318.876,322.376,317.274,317.334,57851.896504616,0
+GHC.US,D,20130917,000000,318.706,319.324,315.594,315.614,40233.867184942,0
+GHC.US,D,20130918,000000,316.132,316.132,311.248,314.132,88337.52303745,0
+GHC.US,D,20130919,000000,316.161,317.772,314.51,314.57,47502.309874588,0
+GHC.US,D,20130920,000000,314.709,318.01,312.86,318.01,175327.54839862,0
+GHC.US,D,20130923,000000,317.126,325.091,317.126,323.35,71809.559002167,0
+GHC.US,D,20130924,000000,323.61,326.572,321.154,323.57,109991.00621899,0
+GHC.US,D,20130925,000000,323.47,326.096,322.158,325.21,53648.508230858,0
+GHC.US,D,20130926,000000,325.19,330.898,325.19,330.61,66194.314954161,0
+GHC.US,D,20130927,000000,329.039,336.348,328.512,334.797,64172.062844466,0
+GHC.US,D,20130930,000000,333.265,335.194,328.522,335.016,39452.519651758,0
+GHC.US,D,20131001,000000,333.962,346.213,333.882,344.383,95533.562866879,0
+GHC.US,D,20131002,000000,342.712,349.515,341.062,346.939,115976.30933033,0
+GHC.US,D,20131003,000000,346.153,348.271,337.84,337.84,91774.647707236,0
+GHC.US,D,20131004,000000,339.401,340.853,336.458,337.243,83863.629633156,0
+GHC.US,D,20131007,000000,335.174,335.881,334.27,334.458,62766.240641902,0
+GHC.US,D,20131008,000000,335.94,336.209,329.039,329.288,31252.895732087,0
+GHC.US,D,20131009,000000,330.59,332.261,325.886,331.147,41426.503187975,0
+GHC.US,D,20131010,000000,335.016,336.258,333.196,334.27,89634.740949687,0
+GHC.US,D,20131011,000000,334.091,339.083,334.051,338.983,51714.748505873,0
+GHC.US,D,20131014,000000,336.955,345.278,336.955,344.313,29180.363858351,0
+GHC.US,D,20131015,000000,345.676,351.085,345.676,350.211,86813.040591752,0
+GHC.US,D,20131016,000000,350.231,355.67,350.231,354.566,99388.009578199,0
+GHC.US,D,20131017,000000,354.457,355.003,351.593,354.537,65279.22324863,0
+GHC.US,D,20131018,000000,355.601,355.779,353.821,354.615,40455.098146718,0
+GHC.US,D,20131021,000000,355.879,357.131,355.879,357.073,37954.182683361,0
+GHC.US,D,20131022,000000,361.547,363.983,356.744,357.759,74973.161755574,0
+GHC.US,D,20131023,000000,358.255,359.249,351.771,352.329,46714.92876972,0
+GHC.US,D,20131024,000000,352.329,356.047,351.533,355.719,75922.443700652,0
+GHC.US,D,20131025,000000,359.627,362.899,358.881,362.721,62642.552422363,0
+GHC.US,D,20131028,000000,362.899,362.899,357.023,357.033,44551.893320711,0
+GHC.US,D,20131029,000000,359.191,367.673,357.469,367.673,38441.89639455,0
+GHC.US,D,20131030,000000,371.461,372.058,354.973,355.65,64384.243448715,0
+GHC.US,D,20131031,000000,355.013,356.933,351.941,352.497,72819.176664093,0
+GHC.US,D,20131101,000000,355.093,356.107,346.481,350.181,83514.688070717,0
+GHC.US,D,20131104,000000,354.915,355.063,345.189,346.093,81817.243236722,0
+GHC.US,D,20131105,000000,346.332,352.507,343.13,350.807,167050.49364233,0
+GHC.US,D,20131106,000000,350.439,356.913,348.431,352.727,74052.036478358,0
+GHC.US,D,20131107,000000,352.717,361.089,351.771,358.225,118032.75167957,0
+GHC.US,D,20131108,000000,359.549,366.111,359.549,363.168,55166.957104871,0
+GHC.US,D,20131111,000000,361.637,362.283,357.798,359.339,49691.490800897,0
+GHC.US,D,20131112,000000,359.607,361.349,356.853,359.827,54272.982900237,0
+GHC.US,D,20131113,000000,358.345,364.619,356.773,362.153,93478.126112917,0
+GHC.US,D,20131114,000000,361.637,362.611,354.537,355.063,76757.087783719,0
+GHC.US,D,20131115,000000,355.063,358.773,352.08,358.663,51508.601473309,0
+GHC.US,D,20131118,000000,357.569,358.255,352.945,353.293,43723.282809329,0
+GHC.US,D,20131119,000000,353.293,356.137,350.231,352.965,45865.20075744,0
+GHC.US,D,20131120,000000,353.373,355.003,352.179,354.973,13170.281392681,0
+GHC.US,D,20131121,000000,356.157,363.237,356.137,360.991,25834.748359118,0
+GHC.US,D,20131122,000000,360.991,362.423,359.011,360.671,35728.800326943,0
+GHC.US,D,20131125,000000,359.777,362.511,356.783,358.087,14256.324295949,0
+GHC.US,D,20131126,000000,357.033,360.225,356.157,360.025,21914.937954547,0
+GHC.US,D,20131127,000000,360.563,361.815,359.727,361.815,13432.741760971,0
+GHC.US,D,20131129,000000,360.563,369.025,360.563,369.025,3204.8321599202,0
+GHC.US,D,20131202,000000,376.165,376.165,322.246,355.949,67148.624875644,0
+GHC.US,D,20131203,000000,359.579,359.579,341.728,349.147,54567.622317512,0
+GHC.US,D,20131204,000000,351.771,351.771,336.189,341.062,62999.538747049,0
+GHC.US,D,20131205,000000,341.062,343.975,339.262,341.111,39647.605136233,0
+GHC.US,D,20131206,000000,343.031,343.846,336.458,342.991,47367.56010696,0
+GHC.US,D,20131209,000000,340.505,341.738,331.018,332.848,67936.005980512,0
+GHC.US,D,20131210,000000,332.569,342.971,331.495,339.948,113602.09887235,0
+GHC.US,D,20131211,000000,340.226,341.28,333.623,333.703,59670.012772308,0
+GHC.US,D,20131212,000000,333.952,335.881,332.062,334.598,57722.174713392,0
+GHC.US,D,20131213,000000,333.633,341.748,333.246,337.75,45657.042534314,0
+GHC.US,D,20131216,000000,335.881,345,335.881,342.583,43264.731361283,0
+GHC.US,D,20131217,000000,343.508,344.214,339.451,343.777,58867.547738228,0
+GHC.US,D,20131218,000000,342.921,350.648,340.574,350.479,52500.11842018,0
+GHC.US,D,20131219,000000,348.54,350.379,345.656,347.227,85644.538875458,0
+GHC.US,D,20131220,000000,348.5,354.218,347.943,352.627,123602.74393994,0
+GHC.US,D,20131223,000000,350.867,357.351,350.867,357.271,45687.210392738,0
+GHC.US,D,20131224,000000,357.121,358.345,356.753,357.798,20358.276459863,0
+GHC.US,D,20131226,000000,358.156,360.285,357.231,359.747,22125.107368235,0
+GHC.US,D,20131227,000000,360.175,360.831,358.891,360.711,16123.714732401,0
+GHC.US,D,20131230,000000,361.089,362.781,359.279,362.781,31269.990851861,0
+GHC.US,D,20131231,000000,362.423,364.113,362.183,363.477,32548.102453762,0
+GHC.US,D,20140102,000000,363.317,363.705,358.583,359.279,63538.53781756,0
+GHC.US,D,20140103,000000,361.427,367.385,359.627,366.4,65168.607767741,0
+GHC.US,D,20140106,000000,367.155,367.891,361.069,364.659,100706.34499133,0
+GHC.US,D,20140107,000000,361.736,365.973,357.499,363.099,65430.06254075,0
+GHC.US,D,20140108,000000,364.441,364.929,357.877,361.319,120337.57606317,0
+GHC.US,D,20140109,000000,363.835,366.987,359.429,365.257,55691.877841451,0
+GHC.US,D,20140110,000000,364.213,365.684,359.985,361.189,43786.63531202,0
+GHC.US,D,20140113,000000,357.569,358.991,354.029,354.427,52314.083293232,0
+GHC.US,D,20140114,000000,355.581,358.523,354.566,357.689,35963.10402737,0
+GHC.US,D,20140115,000000,357.669,359.249,355.302,356.595,43068.640281527,0
+GHC.US,D,20140116,000000,356.386,358.037,355.521,357.639,22160.303203063,0
+GHC.US,D,20140117,000000,354.119,358.823,339.739,353.611,39065.365468648,0
+GHC.US,D,20140121,000000,354.179,356.455,351.205,352.229,50490.939049136,0
+GHC.US,D,20140122,000000,351.265,355.601,350.33,353.969,29886.291745475,0
+GHC.US,D,20140123,000000,353.184,353.184,350.807,351.653,29765.620311779,0
+GHC.US,D,20140124,000000,347.973,348.231,344.473,344.473,48460.642177193,0
+GHC.US,D,20140127,000000,345.974,350.359,344.651,349.673,40621.02136805,0
+GHC.US,D,20140128,000000,349.873,353.313,347.675,352.468,40591.859104908,0
+GHC.US,D,20140129,000000,348.809,350.688,344.303,346.849,44134.571279178,0
+GHC.US,D,20140130,000000,347.645,354.287,347.645,353.731,31310.214663093,0
+GHC.US,D,20140131,000000,349.147,350.459,344.174,344.413,64260.555229176,0
+GHC.US,D,20140203,000000,344.383,345.507,337.223,337.78,60503.651260094,0
+GHC.US,D,20140204,000000,338.566,346.849,336.408,346.143,51645.362431498,0
+GHC.US,D,20140205,000000,344.443,353.373,343.647,352.299,81142.488803302,0
+GHC.US,D,20140206,000000,351.742,355.113,351.742,355.013,62018.077752985,0
+GHC.US,D,20140207,000000,355.013,357.609,355.013,356.625,33642.190119276,0
+GHC.US,D,20140210,000000,356.793,356.793,352.418,355.531,73585.440268065,0
+GHC.US,D,20140211,000000,356.655,358.027,355.969,357.151,45492.124908263,0
+GHC.US,D,20140212,000000,358.475,360.573,357.341,360.304,39599.336562755,0
+GHC.US,D,20140213,000000,358.553,364.213,357.669,362.183,128768.48689743,0
+GHC.US,D,20140214,000000,360.701,363.785,360.701,362.423,40173.531468093,0
+GHC.US,D,20140218,000000,362.889,365.127,361.995,363.755,71662.742091169,0
+GHC.US,D,20140219,000000,364.739,366.291,360.781,362.81,47943.766202861,0
+GHC.US,D,20140220,000000,361.707,372.068,361.707,371.71,64774.414417666,0
+GHC.US,D,20140221,000000,363.675,376.991,363.675,376.593,69038.138408272,0
+GHC.US,D,20140224,000000,376.394,389.132,376.394,386.08,46903.98068251,0
+GHC.US,D,20140225,000000,385.304,401.066,385.304,398.62,128109.82198851,0
+GHC.US,D,20140226,000000,398.102,399.416,393.628,394.612,86751.699279624,0
+GHC.US,D,20140227,000000,393.876,398.67,391.678,396.452,54038.679199809,0
+GHC.US,D,20140228,000000,398.748,400.916,393.936,395.348,60820.413773548,0
+GHC.US,D,20140303,000000,394.652,396.074,384.459,385.94,68794.784350319,0
+GHC.US,D,20140304,000000,387.83,389.6,383.385,384.976,70882.400153265,0
+GHC.US,D,20140305,000000,384.141,385.155,382.351,384.548,38570.612590493,0
+GHC.US,D,20140306,000000,386.746,388.308,385.284,385.662,45618.829913644,0
+GHC.US,D,20140307,000000,388.576,388.636,385.821,386.666,34572.365754019,0
+GHC.US,D,20140310,000000,385.841,394.384,385.354,393.24,70131.220478505,0
+GHC.US,D,20140311,000000,394.234,396.92,388.068,390.196,64411.394521296,0
+GHC.US,D,20140312,000000,389.461,403.81,389.461,402.04,147180.93648893,0
+GHC.US,D,20140313,000000,404.298,409.916,392.981,393.518,121209.42717163,0
+GHC.US,D,20140314,000000,392.364,395.507,389.61,394.99,32724.081627903,0
+GHC.US,D,20140317,000000,395.636,397.764,393.021,393.12,55319.807587554,0
+GHC.US,D,20140318,000000,395.676,396.73,392.692,394.572,45492.124908263,0
+GHC.US,D,20140319,000000,396.194,396.83,393.379,394.394,33930.795964867,0
+GHC.US,D,20140320,000000,394.394,394.472,388.148,388.874,44070.213181207,0
+GHC.US,D,20140321,000000,396.84,400.3,387.631,389.192,92239.232726967,0
+GHC.US,D,20140324,000000,390.326,390.774,377.14,385.145,96671.896724748,0
+GHC.US,D,20140325,000000,385.294,386.358,379.994,383.992,55571.206407755,0
+GHC.US,D,20140326,000000,384.678,385.742,382.798,385.434,53439.344412452,0
+GHC.US,D,20140327,000000,385.076,386.179,383.285,385.145,56694.456336412,0
+GHC.US,D,20140328,000000,385.334,391.54,384.698,388.168,69033.110431869,0
+GHC.US,D,20140331,000000,388.397,389.162,385.94,387.124,74760.981151325,0
+GHC.US,D,20140401,000000,387.034,402.19,387.034,400.628,90689.610399249,0
+GHC.US,D,20140402,000000,403.015,405.501,398.46,399.078,60988.348185442,0
+GHC.US,D,20140403,000000,399.416,403.204,399.416,401.574,42532.657996858,0
+GHC.US,D,20140404,000000,402.299,402.328,389.162,389.54,33313.360462453,0
+GHC.US,D,20140407,000000,387.969,391.092,385.294,385.742,40191.632183148,0
+GHC.US,D,20140408,000000,385.125,385.344,380.471,380.59,91667.04901219,0
+GHC.US,D,20140409,000000,382.788,393.756,381.346,393.349,79126.270265292,0
+GHC.US,D,20140410,000000,392.146,396.939,380.76,381.118,108456.46782048,0
+GHC.US,D,20140411,000000,371.919,380.869,371.919,374.843,60964.213898703,0
+GHC.US,D,20140414,000000,378.96,379.039,368.16,371.173,67652.428111326,0
+GHC.US,D,20140415,000000,371.004,374.783,356.734,365.763,106250.1917744,0
+GHC.US,D,20140416,000000,367.454,368.886,365.833,366.111,74592.041144149,0
+GHC.US,D,20140417,000000,366.659,373.291,366.659,372.764,58399.945932653,0
+GHC.US,D,20140421,000000,372.197,373.441,370.009,370.984,35087.230537791,0
+GHC.US,D,20140422,000000,372.645,378.631,372.645,375.678,39445.480484792,0
+GHC.US,D,20140423,000000,373.311,382.271,373.231,381.446,43449.76089295,0
+GHC.US,D,20140424,000000,384.399,385.692,380.213,382.022,78230.284870096,0
+GHC.US,D,20140425,000000,382.012,382.649,380.521,381.635,56559.706568784,0
+GHC.US,D,20140428,000000,383.902,383.902,372.645,373.172,42588.971332583,0
+GHC.US,D,20140429,000000,374.296,374.296,369.661,370.059,45327.207282211,0
+GHC.US,D,20140430,000000,371.183,372.088,368.249,370.676,45911.458140358,0
+GHC.US,D,20140501,000000,370.676,374.922,370.517,373.381,46383.082327054,0
+GHC.US,D,20140502,000000,375.36,380.879,375.151,378.025,39254.417381439,0
+GHC.US,D,20140505,000000,376.145,376.145,370.249,370.348,39195.087259872,0
+GHC.US,D,20140506,000000,370.676,372.217,367.822,368.955,49865.458784476,0
+GHC.US,D,20140507,000000,371.233,373.639,369.901,373.639,38519.327231172,0
+GHC.US,D,20140508,000000,367.871,372.725,365.713,366.897,34108.786329569,0
+GHC.US,D,20140509,000000,366.131,368.319,365.743,368.319,28974.216825787,0
+GHC.US,D,20140512,000000,370.537,376.195,370.537,374.147,30646.521777763,0
+GHC.US,D,20140513,000000,373.053,374.972,371.103,371.879,21531.806152562,0
+GHC.US,D,20140514,000000,374.415,374.415,367.673,368.359,41107.72948396,0
+GHC.US,D,20140515,000000,367.325,367.325,362.81,365.743,24995.076299648,0
+GHC.US,D,20140516,000000,366.4,367.235,364.659,366.4,19685.533217006,0
+GHC.US,D,20140519,000000,367.185,375.728,367.057,375.559,58863.525357105,0
+GHC.US,D,20140520,000000,373.948,376.742,372.814,372.814,66316.997578418,0
+GHC.US,D,20140521,000000,373.063,375.161,367.782,370.397,44869.661429445,0
+GHC.US,D,20140522,000000,369.085,371.173,366.669,369.264,36268.804992734,0
+GHC.US,D,20140523,000000,375.061,375.449,370.617,374.017,25905.140028775,0
+GHC.US,D,20140527,000000,375.529,377.06,374.216,374.803,33669.341191858,0
+GHC.US,D,20140528,000000,375.529,377.955,374.664,376.175,16369.079980916,0
+GHC.US,D,20140529,000000,377.915,377.915,375.141,375.31,16346.956884739,0
+GHC.US,D,20140530,000000,374.952,375.708,372.784,373.848,26268.159925145,0
+GHC.US,D,20140602,000000,375.231,376.275,373.083,376.235,20971.689581154,0
+GHC.US,D,20140603,000000,375.957,380.72,375.211,379.616,25569.271204986,0
+GHC.US,D,20140604,000000,378.244,382.361,376.105,382.142,28842.483844002,0
+GHC.US,D,20140605,000000,381.963,385.254,381.137,384.668,9935.281374337,0
+GHC.US,D,20140606,000000,383.305,387.074,381.456,385.762,26543.693032085,0
+GHC.US,D,20140609,000000,386.508,390.018,385.682,389.322,28598.124190766,0
+GHC.US,D,20140610,000000,389.202,390.634,387.343,390.436,35695.615682676,0
+GHC.US,D,20140611,000000,389.033,392.902,389.033,390.584,25959.442173939,0
+GHC.US,D,20140612,000000,390.972,394.96,388.834,391.082,39168.941782571,0
+GHC.US,D,20140613,000000,390.515,390.515,385.155,386.04,25329.939528156,0
+GHC.US,D,20140616,000000,386.975,388.974,383.256,383.494,22056.72688914,0
+GHC.US,D,20140617,000000,382.908,385.762,381.147,383.017,23181.98800836,0
+GHC.US,D,20140618,000000,382.112,384.389,382.112,383.594,21007.891011262,0
+GHC.US,D,20140619,000000,383.792,388.596,382.818,388.128,26036.87301056,0
+GHC.US,D,20140620,000000,390.446,392.991,388.357,392.991,73244.543467873,0
+GHC.US,D,20140623,000000,392.016,394.482,392.016,393.558,19372.793084677,0
+GHC.US,D,20140624,000000,393.17,393.756,391.758,392.414,54683.265774805,0
+GHC.US,D,20140625,000000,392.564,396.144,392.564,395.706,28969.188849382,0
+GHC.US,D,20140626,000000,394.88,397.356,393.648,396.432,19585.979284207,0
+GHC.US,D,20140627,000000,396.252,400.022,396.134,397.446,58911.793930583,0
+GHC.US,D,20140630,000000,399.812,400.47,394.99,396.581,25158.988330419,0
+GHC.US,D,20140701,000000,397.616,399.166,395.974,398.888,24030.710425357,0
+GHC.US,D,20140702,000000,399.734,402.538,399.654,402.358,31509.322528692,0
+GHC.US,D,20140703,000000,403.034,406.714,402.408,406.714,32941.290208555,0
+GHC.US,D,20140707,000000,404.805,406.366,402.17,403.134,23695.84719685,0
+GHC.US,D,20140708,000000,402.956,402.956,397.616,398.58,40604.931843558,0
+GHC.US,D,20140709,000000,398.65,407.38,397.068,406.694,49731.71461213,0
+GHC.US,D,20140710,000000,405.859,405.859,399.256,400.082,29078.79873499,0
+GHC.US,D,20140711,000000,400.142,401.046,397.655,400.658,21751.025923776,0
+GHC.US,D,20140714,000000,401.006,404.686,400.37,403.124,59282.858589199,0
+GHC.US,D,20140715,000000,401.612,402.28,385.772,386.159,82358.253497794,0
+GHC.US,D,20140716,000000,386.866,388.646,383.932,385.592,44807.314522035,0
+GHC.US,D,20140717,000000,384.131,388.278,384.131,384.141,18415.466377352,0
+GHC.US,D,20140718,000000,385.811,390.326,385.811,386.846,77475.082814212,0
+GHC.US,D,20140721,000000,386.508,386.846,381.436,381.903,45813.91539812,0
+GHC.US,D,20140722,000000,382.738,385.254,380.61,385.155,57929.327341238,0
+GHC.US,D,20140723,000000,383.743,384.548,382.003,382.52,21030.01410744,0
+GHC.US,D,20140724,000000,383.862,383.932,381.545,382.192,16615.450824714,0
+GHC.US,D,20140725,000000,380.223,383.027,380.223,382.182,39500.788225236,0
+GHC.US,D,20140728,000000,382.44,384.668,380.61,384.081,29586.624351796,0
+GHC.US,D,20140729,000000,383.196,385.533,381.565,382.182,35657.403062006,0
+GHC.US,D,20140730,000000,383.982,384.727,381.068,382.709,22022.536649593,0
+GHC.US,D,20140731,000000,379.994,381.913,378.88,380.073,27684.038080516,0
+GHC.US,D,20140801,000000,378.621,386.925,378.621,385.185,44259.265093998,0
+GHC.US,D,20140804,000000,384.727,396.591,383.276,395.03,56226.854530838,0
+GHC.US,D,20140805,000000,396.292,399.614,393.528,393.528,48820.645287722,0
+GHC.US,D,20140806,000000,392.444,395.696,391.838,393.33,26463.245409621,0
+GHC.US,D,20140807,000000,394.095,395.169,386.646,387.442,19627.208690719,0
+GHC.US,D,20140808,000000,388.248,389.67,383.812,389.52,34304.877409325,0
+GHC.US,D,20140811,000000,389.67,396.233,389.67,393.398,20057.603470904,0
+GHC.US,D,20140812,000000,393.06,395.646,391.907,394.91,38801.899505078,0
+GHC.US,D,20140813,000000,396.213,396.292,393.09,394.682,21733.930804003,0
+GHC.US,D,20140814,000000,395.03,396.61,388.586,389.083,59568.447648947,0
+GHC.US,D,20140815,000000,391.48,396.114,389.67,394.82,27094.759245965,0
+GHC.US,D,20140818,000000,397.416,399.794,396.87,398.978,13595.648196461,0
+GHC.US,D,20140819,000000,399.932,401.414,397.426,397.466,21654.488776819,0
+GHC.US,D,20140820,000000,394.672,400.16,394.672,399.068,20313.024672227,0
+GHC.US,D,20140821,000000,396.86,401.832,396.86,401.832,20021.402040795,0
+GHC.US,D,20140822,000000,401.524,403.314,399.346,401.742,26795.091852286,0
+GHC.US,D,20140825,000000,402.09,402.936,400.072,401.832,13579.558671968,0
+GHC.US,D,20140826,000000,400.738,402.16,396.87,398.928,24191.605670286,0
+GHC.US,D,20140827,000000,398.342,398.342,388.068,393.33,38170.385668733,0
+GHC.US,D,20140828,000000,392.116,392.116,387.562,389.411,40413.868740206,0
+GHC.US,D,20140829,000000,389.421,398.5,388.357,398.42,100232.70961407,0
+GHC.US,D,20140902,000000,397.944,407.61,397.018,407.61,32627.544480945,0
+GHC.US,D,20140903,000000,407.858,409.35,402.726,403.82,28300.467987649,0
+GHC.US,D,20140904,000000,404.05,405.869,400.768,401.762,48178.069903288,0
+GHC.US,D,20140905,000000,401.226,401.244,394.492,400.16,40946.834239032,0
+GHC.US,D,20140908,000000,400.738,401.722,391.261,392.991,61026.560806112,0
+GHC.US,D,20140909,000000,391.868,391.868,388.546,390.932,28487.508709878,0
+GHC.US,D,20140910,000000,390.236,392.872,389.54,392.872,19248.099269856,0
+GHC.US,D,20140911,000000,387.562,399.087,387.562,394.384,39741.125497348,0
+GHC.US,D,20140912,000000,387.979,392.892,387.979,392.892,15926.618057363,0
+GHC.US,D,20140915,000000,392.414,405.71,392.414,402.548,132419.80336203,0
+GHC.US,D,20140916,000000,402.956,407.46,401.732,405.222,36606.685007084,0
+GHC.US,D,20140917,000000,409.578,409.578,405.63,406.486,39174.975354256,0
+GHC.US,D,20140918,000000,405.044,410.861,405.044,406.286,36398.526783958,0
+GHC.US,D,20140919,000000,410.782,412.074,404.516,404.516,1319428.4952034,0
+GHC.US,D,20140922,000000,405.432,407.44,394.82,395.05,152551.8208837,0
+GHC.US,D,20140923,000000,394.144,397.914,391.808,391.808,108415.23841397,0
+GHC.US,D,20140924,000000,391.002,391.808,390.107,390.754,59194.366204489,0
+GHC.US,D,20140925,000000,388.974,390.107,386.816,388.138,94979.479867156,0
+GHC.US,D,20140926,000000,386.736,389.302,386.736,387.979,59160.175964941,0
+GHC.US,D,20140929,000000,386.08,389.958,386.08,387.75,42595.004904267,0
+GHC.US,D,20140930,000000,386.846,389.292,386.448,387.75,45754.585276552,0
+GHC.US,D,20141001,000000,385.99,387.352,384.011,385.354,105331.07768774,0
+GHC.US,D,20141002,000000,385.831,392.802,385.831,388.088,42361.706799122,0
+GHC.US,D,20141003,000000,387.979,391.868,387.979,389.192,47532.477733012,0
+GHC.US,D,20141006,000000,388.248,390.406,388.248,388.248,21535.828533685,0
+GHC.US,D,20141007,000000,387.412,389.332,385.792,388.347,53176.884044161,0
+GHC.US,D,20141008,000000,386.955,395,386.955,392.275,36808.809658525,0
+GHC.US,D,20141009,000000,389.809,390.286,385.642,387.412,69106.518887368,0
+GHC.US,D,20141010,000000,387.979,387.979,381.486,383.355,60545.886261889,0
+GHC.US,D,20141013,000000,380.232,382.321,377.03,379.059,66550.295683565,0
+GHC.US,D,20141014,000000,377.806,382.778,377.806,381.426,29847.073529524,0
+GHC.US,D,20141015,000000,373.391,385.533,373.391,383.842,74509.582331123,0
+GHC.US,D,20141016,000000,379.427,385.543,376.076,383.285,38915.531771809,0
+GHC.US,D,20141017,000000,389.72,394.472,389.182,392.036,46690.79448298,0
+GHC.US,D,20141020,000000,393.05,399.802,393.05,399.386,20692.13409309,0
+GHC.US,D,20141021,000000,399.416,410.135,390.535,408.136,40954.879001278,0
+GHC.US,D,20141022,000000,408.355,410.602,407.5,410.294,57244.516955011,0
+GHC.US,D,20141023,000000,410.284,412.254,408.554,410.543,22240.750825527,0
+GHC.US,D,20141024,000000,409.022,411.686,409.022,410.662,18108.759816706,0
+GHC.US,D,20141027,000000,409.926,419.91,406.466,418.926,42590.982523144,0
+GHC.US,D,20141028,000000,420.02,425.032,418.369,425.032,29268.856243062,0
+GHC.US,D,20141029,000000,425.668,429.616,422.267,426.126,26213.857779981,0
+GHC.US,D,20141030,000000,427.538,430.313,427.011,428.801,25969.498126746,0
+GHC.US,D,20141031,000000,417.236,437.761,417.236,435.941,47700.412144907,0
+GHC.US,D,20141103,000000,435.374,439.401,435.374,438.237,47205.659266751,0
+GHC.US,D,20141104,000000,438.029,439.631,433.922,436.448,34099.735972041,0
+GHC.US,D,20141105,000000,436.707,437.821,433.425,434.071,64757.319297893,0
+GHC.US,D,20141106,000000,433.932,434.977,431.755,433.375,29761.597930656,0
+GHC.US,D,20141107,000000,431.814,432.799,431.416,432.599,31075.910962666,0
+GHC.US,D,20141110,000000,429.815,434.469,429.537,433.903,24293.170793647,0
+GHC.US,D,20141111,000000,436.289,436.289,432.51,435.065,17001.599412542,0
+GHC.US,D,20141112,000000,435.135,436.915,433.325,436.179,21628.343299518,0
+GHC.US,D,20141113,000000,439.799,441.331,439.799,441.331,26043.912177526,0
+GHC.US,D,20141114,000000,458.972,499.853,458.972,488.944,120801.15548762,0
+GHC.US,D,20141117,000000,485.086,489.382,480.282,481.218,65247.044199644,0
+GHC.US,D,20141118,000000,480.054,485.622,478.036,481.208,67856.563953329,0
+GHC.US,D,20141119,000000,481.964,489.452,479.01,482.898,43804.736027074,0
+GHC.US,D,20141120,000000,482.898,484.062,477.906,480.9,21596.164250533,0
+GHC.US,D,20141121,000000,480.73,482.013,477.906,479.238,32676.818649705,0
+GHC.US,D,20141124,000000,478.154,485.514,475.142,485.514,33618.055832536,0
+GHC.US,D,20141125,000000,483.068,485.384,482.798,485.106,16053.323062744,0
+GHC.US,D,20141126,000000,486.647,493.151,485.424,493.141,23922.106135031,0
+GHC.US,D,20141128,000000,490.744,498.54,490.744,493.728,13069.721864601,0
+GHC.US,D,20141201,000000,490.605,496.194,490.396,492.703,33565.764877935,0
+GHC.US,D,20141202,000000,493.27,500.34,491.192,497.854,21455.38091122,0
+GHC.US,D,20141203,000000,498.819,508.445,497.874,504.935,48999.641247704,0
+GHC.US,D,20141204,000000,506.158,518.957,506.158,516.261,73444.656928753,0
+GHC.US,D,20141205,000000,519.613,524.267,517.385,523.601,42912.773013002,0
+GHC.US,D,20141208,000000,524.455,528.593,521.163,523.033,68907.411021768,0
+GHC.US,D,20141209,000000,519.663,526.902,515.237,525.917,81325.507144409,0
+GHC.US,D,20141210,000000,522.347,523.541,516.103,521.999,34584.432897389,0
+GHC.US,D,20141211,000000,523.073,527.429,518.499,519.265,41685.946770421,0
+GHC.US,D,20141212,000000,518.201,521.651,504.249,504.656,27197.329964607,0
+GHC.US,D,20141215,000000,505.81,505.81,496.293,497.457,35851.482951201,0
+GHC.US,D,20141216,000000,496.392,498.073,491.798,493.896,42505.506924277,0
+GHC.US,D,20141217,000000,495.696,496.82,492.186,496.015,49288.247093295,0
+GHC.US,D,20141218,000000,495.408,505.163,495.408,501.007,47932.704654772,0
+GHC.US,D,20141219,000000,500.022,500.331,489.889,489.889,156491.74319389,0
+GHC.US,D,20141222,000000,492.355,495.259,488.576,495.259,37426.245160938,0
+GHC.US,D,20141223,000000,494.215,495.696,488.059,488.417,49958.97914559,0
+GHC.US,D,20141224,000000,488.258,494.424,488,488,14998.453613182,0
+GHC.US,D,20141226,000000,488.228,491.738,488.228,491.321,23890.932681325,0
+GHC.US,D,20141229,000000,491.46,495.209,489.074,490.316,62476.629201031,0
+GHC.US,D,20141230,000000,488.506,491.748,488.248,488.994,27522.137240307,0
+GHC.US,D,20141231,000000,489.57,489.57,480.492,480.492,19725.757028239,0
+GHC.US,D,20150102,000000,482.56,482.56,473.372,478.97,35808.242354126,0
+GHC.US,D,20150105,000000,476.742,486.578,476.046,485.126,37218.086937812,0
+GHC.US,D,20150106,000000,485.056,486.398,465.386,468.986,91288.945186608,0
+GHC.US,D,20150107,000000,470.577,473.918,467.276,468.956,27809.737490617,0
+GHC.US,D,20150108,000000,469.831,484.926,467.982,484.926,81699.588588867,0
+GHC.US,D,20150109,000000,483.336,488.477,481.994,484.24,51417.092302755,0
+GHC.US,D,20150112,000000,481.208,492.982,481.208,488.258,40690.407442426,0
+GHC.US,D,20150113,000000,488.676,495.686,486.25,488.05,63660.214846536,0
+GHC.US,D,20150114,000000,486.786,488.566,485.534,485.652,44110.436992439,0
+GHC.US,D,20150115,000000,487.015,494.692,484.588,488.437,47260.967007195,0
+GHC.US,D,20150116,000000,490.188,498.789,490.188,495.965,16033.211157128,0
+GHC.US,D,20150120,000000,497.656,500.161,490.943,491.321,33869.454652737,0
+GHC.US,D,20150121,000000,493.956,494.563,488.815,492.196,32857.82580025,0
+GHC.US,D,20150122,000000,492.206,499.187,488.894,499.187,65010.729308655,0
+GHC.US,D,20150123,000000,496.83,501.096,496.333,498.043,39568.163109049,0
+GHC.US,D,20150126,000000,500.649,514.869,500.241,514.621,43251.658622632,0
+GHC.US,D,20150127,000000,514.173,522.089,510.305,518.847,26661.347679939,0
+GHC.US,D,20150128,000000,520.119,524.525,518.001,522.885,43087.746591861,0
+GHC.US,D,20150129,000000,524.077,545.219,523.491,544.374,63874.406641348,0
+GHC.US,D,20150130,000000,543.38,543.38,516.639,521.811,91143.133870892,0
+GHC.US,D,20150202,000000,522.586,533.107,522.586,528.005,44889.773335061,0
+GHC.US,D,20150203,000000,543.966,544.613,534.41,539.471,53108.503565067,0
+GHC.US,D,20150204,000000,539.481,539.481,531.973,535.742,29778.693050429,0
+GHC.US,D,20150205,000000,531.705,538.368,531.705,537.761,38167.36888289,0
+GHC.US,D,20150206,000000,532.63,541.679,529.965,534.877,36618.752150453,0
+GHC.US,D,20150209,000000,536.995,537.294,530.303,533.445,32415.363876696,0
+GHC.US,D,20150210,000000,531.993,536.13,531.039,533.256,21327.670310558,0
+GHC.US,D,20150211,000000,534.997,536.717,533.753,535.573,14066.266787877,0
+GHC.US,D,20150212,000000,538.994,544.633,534.738,536.259,54549.521602458,0
+GHC.US,D,20150213,000000,537.95,547.775,536.717,544.871,65753.864221168,0
+GHC.US,D,20150217,000000,544.891,552.32,544.891,549.734,63162.445182538,0
+GHC.US,D,20150218,000000,548.819,558.008,548.819,557.958,29366.3989853,0
+GHC.US,D,20150219,000000,558.524,561.12,551.166,553.354,36886.240495147,0
+GHC.US,D,20150220,000000,571.264,571.264,548.422,550.928,60331.694467077,0
+GHC.US,D,20150223,000000,547.128,552.34,540.963,552.32,57046.414684693,0
+GHC.US,D,20150224,000000,551.037,555.72,550.212,553.841,56268.083937351,0
+GHC.US,D,20150225,000000,552.32,557.898,545.568,550.58,131532.86832436,0
+GHC.US,D,20150226,000000,552.32,552.32,546.552,548.958,29758.581144813,0
+GHC.US,D,20150227,000000,548.928,552.32,545.935,550.301,29808.860908854,0
+GHC.US,D,20150302,000000,552.906,556.934,549.496,556.028,144289.85005663,0
+GHC.US,D,20150303,000000,553.832,560.216,552.16,560.216,107189.41776667,0
+GHC.US,D,20150304,000000,559.868,592.405,557.898,587.672,75639.871426747,0
+GHC.US,D,20150305,000000,589.114,594.951,577.489,585.395,46245.315773584,0
+GHC.US,D,20150306,000000,578.732,593.36,578.732,584.261,47320.297128763,0
+GHC.US,D,20150309,000000,581.675,584.679,577.728,581.109,32981.514019788,0
+GHC.US,D,20150310,000000,573.561,575.192,568.44,570.707,20611.686470626,0
+GHC.US,D,20150311,000000,567.494,581.407,566.262,574.506,48038.292159256,0
+GHC.US,D,20150312,000000,570.18,594.255,570.18,594.255,54133.205156206,0
+GHC.US,D,20150313,000000,593.649,605.293,589.392,602.329,77073.850297173,0
+GHC.US,D,20150316,000000,603.871,613.109,600.331,609.261,61839.081793002,0
+GHC.US,D,20150317,000000,604.975,608.545,598.213,603.523,57537.145181725,0
+GHC.US,D,20150318,000000,604.767,605.571,598.073,603.971,46960.294018235,0
+GHC.US,D,20150319,000000,603.065,603.065,596.811,601.793,41585.387242341,0
+GHC.US,D,20150320,000000,602.539,605.333,599.475,605.333,108441.38389128,0
+GHC.US,D,20150323,000000,603.553,610.951,600.849,601.147,25988.604437081,0
+GHC.US,D,20150324,000000,603.851,607.779,599.347,606.089,30111.545088375,0
+GHC.US,D,20150325,000000,606.983,610.683,598.243,599.407,77791.845327666,0
+GHC.US,D,20150326,000000,598.183,599.725,587.393,588.398,44094.347467946,0
+GHC.US,D,20150327,000000,586.985,589.392,580.462,581.914,54133.205156206,0
+GHC.US,D,20150330,000000,583.107,584.679,577.17,580.204,42480.367042256,0
+GHC.US,D,20150331,000000,580.025,585.802,579.637,585.583,51622.23374004,0
+GHC.US,D,20150401,000000,583.018,585.196,576.972,583.107,40329.398736617,0
+GHC.US,D,20150402,000000,580.979,585.763,580.979,585.563,21871.697357473,0
+GHC.US,D,20150406,000000,582.461,592.355,582.461,588.756,51802.235295303,0
+GHC.US,D,20150407,000000,587.483,598.343,587.483,593.997,23066.344551067,0
+GHC.US,D,20150408,000000,594.821,595.905,589.143,590.854,52519.224730516,0
+GHC.US,D,20150409,000000,594.693,594.693,587.005,591.143,40035.764914623,0
+GHC.US,D,20150410,000000,592.187,592.575,589.183,590.317,17746.745515617,0
+GHC.US,D,20150413,000000,591.143,591.143,584.49,586.26,46844.650560943,0
+GHC.US,D,20150414,000000,585.146,586.906,572.218,577.548,62398.192769128,0
+GHC.US,D,20150415,000000,575.4,578.881,575.102,577.389,108484.62448834,0
+GHC.US,D,20150416,000000,577.459,577.767,566.202,568.062,75615.737140008,0
+GHC.US,D,20150417,000000,564.88,566.978,558.068,564.929,45594.695626904,0
+GHC.US,D,20150420,000000,568.24,574.864,567.704,574.287,83148.651388505,0
+GHC.US,D,20150421,000000,573.541,584.251,573.541,583.893,72537.609985468,0
+GHC.US,D,20150422,000000,583.704,602.151,583.704,597.855,44745.973209906,0
+GHC.US,D,20150423,000000,586.309,603.991,586.309,596.443,31109.095606932,0
+GHC.US,D,20150424,000000,598.033,599.725,592.833,597.557,29299.024101486,0
+GHC.US,D,20150427,000000,600.123,603.503,590.834,591.182,30037.131037596,0
+GHC.US,D,20150428,000000,592.723,592.723,584.738,586.548,50700.102867542,0
+GHC.US,D,20150429,000000,582.809,583.296,574.893,577.23,44877.706191691,0
+GHC.US,D,20150430,000000,580.015,580.015,567.714,572.129,43802.724836513,0
+GHC.US,D,20150501,000000,573.322,573.322,563.228,567.564,45053.685365832,0
+GHC.US,D,20150504,000000,564.91,573.312,556.506,559.698,25925.251934391,0
+GHC.US,D,20150505,000000,559.33,559.33,548.123,549.794,57928.321745957,0
+GHC.US,D,20150506,000000,552.439,552.439,535.424,538.378,79232.863365057,0
+GHC.US,D,20150507,000000,538.388,545.587,537.035,540.665,78810.51334712,0
+GHC.US,D,20150508,000000,543.071,545.289,537.065,539.73,43983.731987058,0
+GHC.US,D,20150511,000000,539.143,539.143,532.073,538.039,66511.077467613,0
+GHC.US,D,20150512,000000,536.2,549.068,532.163,548.938,45190.446324022,0
+GHC.US,D,20150513,000000,548.998,555.264,547.616,552.24,63797.981400006,0
+GHC.US,D,20150514,000000,556.416,576.077,549.824,559.33,89040.434138732,0
+GHC.US,D,20150515,000000,559.33,559.33,548.173,554.746,46975.377947447,0
+GHC.US,D,20150518,000000,551.693,570.498,548.68,568.191,29883.274959633,0
+GHC.US,D,20150519,000000,571.244,580.462,569.434,580.462,35049.017917119,0
+GHC.US,D,20150520,000000,586.18,614.651,584.49,610.941,133497.80150305,0
+GHC.US,D,20150521,000000,607.083,610.007,601.663,607.67,84211.565600314,0
+GHC.US,D,20150522,000000,607.371,613.795,605.561,607.391,42373.773942491,0
+GHC.US,D,20150526,000000,606.307,614.104,598.173,600.251,50503.006192506,0
+GHC.US,D,20150527,000000,601.255,609.271,588.378,606.547,45233.686921096,0
+GHC.US,D,20150528,000000,604.419,614.283,599.485,600.003,40222.805636853,0
+GHC.US,D,20150529,000000,600.003,600.003,595.091,599.019,40584.819937942,0
+GHC.US,D,20150601,000000,603.225,608.097,598.113,604.041,99298.511598207,0
+GHC.US,D,20150602,000000,602.907,602.907,593.609,596.373,30246.294856002,0
+GHC.US,D,20150603,000000,598.323,605.771,590.725,593.887,25565.248823863,0
+GHC.US,D,20150604,000000,592.595,601.245,590.625,599.565,72588.89534479,0
+GHC.US,D,20150605,000000,599.565,599.565,594.841,597.905,31645.077891601,0
+GHC.US,D,20150608,000000,596.105,601.255,592.375,599.078,46485.653045696,0
+GHC.US,D,20150609,000000,598.471,598.799,590.585,597.895,49359.644358232,0
+GHC.US,D,20150610,000000,596.195,601.255,595.537,598.739,79306.271820556,0
+GHC.US,D,20150611,000000,599.495,609.629,595.677,606.825,50344.122138138,0
+GHC.US,D,20150612,000000,602.399,605.731,592.813,597.715,61323.21141395,0
+GHC.US,D,20150615,000000,594.792,598.779,587.503,588.318,64369.159519502,0
+GHC.US,D,20150616,000000,589.521,595.498,585.295,588.875,28071.192263625,0
+GHC.US,D,20150617,000000,589.661,596.204,588.089,594.633,28608.180143575,0
+GHC.US,D,20150618,000000,590.297,603.891,590.297,598.461,29499.137562366,0
+GHC.US,D,20150619,000000,600.123,611.946,587.254,594.563,48987.574104335,0
+GHC.US,D,20150622,000000,598.353,604.825,596.105,598.391,54888.407212089,0
+GHC.US,D,20150623,000000,598.333,603.016,595.876,600.201,56607.975142263,0
+GHC.US,D,20150624,000000,599.019,602.667,595.249,600.539,47737.619170297,0
+GHC.US,D,20150625,000000,601.793,626.166,601.793,605.303,71694.921140155,0
+GHC.US,D,20150626,000000,606.825,612.96,600.977,604.051,54353.430522701,0
+GHC.US,D,20150629,000000,603.463,603.633,595.787,598.501,55959.366186144,0
+GHC.US,D,20150630,000000,600.401,605.731,597.965,601.275,76623.343611372,0
+GHC.US,D,20150701,000000,604.557,656.795,599.347,642.058,113124.44111397,0
+GHC.US,D,20150702,000000,641.102,645.518,629.528,642.386,113763.99971257,0
+GHC.US,D,20150706,000000,636.816,664.164,624.824,664.164,117645.59749647,0
+GHC.US,D,20150707,000000,661.359,669.901,657.223,665.248,123805.87418666,0
+GHC.US,D,20150708,000000,664.611,665.526,641.808,643.53,112033.3702343,0
+GHC.US,D,20150709,000000,649.794,658.873,649.297,651.952,58877.603691036,0
+GHC.US,D,20150710,000000,659.122,664.601,647.756,651.356,55528.97140596,0
+GHC.US,D,20150713,000000,655.045,666.421,647.676,654.309,50341.105352296,0
+GHC.US,D,20150714,000000,653.354,658.784,647.974,654.796,43851.999005272,0
+GHC.US,D,20150715,000000,655.363,666.103,652.798,655.234,47129.23402541,0
+GHC.US,D,20150716,000000,660.614,663.229,650.411,653.344,38422.790084215,0
+GHC.US,D,20150717,000000,655.005,658.287,642.764,652.36,59626.772175235,0
+GHC.US,D,20150720,000000,651.306,658.784,642.992,656.815,60485.55054504,0
+GHC.US,D,20150721,000000,652.479,656.964,636.708,641.073,36056.624388485,0
+GHC.US,D,20150722,000000,641.252,655.363,635.624,649.297,51125.469671322,0
+GHC.US,D,20150723,000000,648.502,660.813,624.217,626.266,56396.800133294,0
+GHC.US,D,20150724,000000,624.466,627.121,613.338,616.928,31319.265020621,0
+GHC.US,D,20150727,000000,615.168,621.552,614.134,614.611,39823.584310374,0
+GHC.US,D,20150728,000000,617.545,640.218,613.955,638,66836.890338595,0
+GHC.US,D,20150729,000000,637.374,645.727,620.578,639.174,42381.818704738,0
+GHC.US,D,20150730,000000,640.018,644.046,635.504,639.68,54568.627912794,0
+GHC.US,D,20150731,000000,646.552,647.566,629.946,640.696,58333.576644121,0
+GHC.US,D,20150803,000000,639.76,645.727,634.59,639.97,44027.978179413,0
+GHC.US,D,20150804,000000,642.436,644.682,622.497,626.236,54568.627912794,0
+GHC.US,D,20150805,000000,626.276,647.835,626.276,637.384,45740.506942621,0
+GHC.US,D,20150806,000000,639.044,643.658,604.617,627.827,35384.886740908,0
+GHC.US,D,20150807,000000,624.466,638.348,617.873,635.424,31642.061105758,0
+GHC.US,D,20150810,000000,638.558,654.05,624.496,649.436,55429.417473161,0
+GHC.US,D,20150811,000000,646.642,653.633,643.41,645.996,27722.250701186,0
+GHC.US,D,20150812,000000,642.176,659.192,625.162,651.047,38637.987474307,0
+GHC.US,D,20150813,000000,651.465,663.279,647.04,650.778,18189.20743917,0
+GHC.US,D,20150814,000000,651.306,651.306,637.234,647.348,16036.227942971,0
+GHC.US,D,20150817,000000,649.277,664.333,645.727,649.386,34657.841352887,0
+GHC.US,D,20150818,000000,648.979,650.331,643.132,648.253,41652.762126155,0
+GHC.US,D,20150819,000000,642.962,647.03,641.332,644.762,29056.675638813,0
+GHC.US,D,20150820,000000,640.934,640.934,612.503,625.898,57257.589693662,0
+GHC.US,D,20150821,000000,619.613,619.613,596.94,598.779,58120.390444591,0
+GHC.US,D,20150824,000000,567.704,599.277,564.034,581.536,65318.441464581,0
+GHC.US,D,20150825,000000,582.58,593.718,567.803,577.26,61022.538424989,0
+GHC.US,D,20150826,000000,585.335,603.891,580.223,601.245,52951.630701261,0
+GHC.US,D,20150827,000000,608.883,634.748,593.041,607.739,36487.019168668,0
+GHC.US,D,20150828,000000,605.273,611.131,596.831,608.495,33148.442836401,0
+GHC.US,D,20150831,000000,603.175,618.778,602.429,614.651,23138.747411285,0
+GHC.US,D,20150901,000000,605.363,612.254,589.064,598.113,25938.324673041,0
+GHC.US,D,20150902,000000,601.723,612.254,593.569,601.903,24000.542566933,0
+GHC.US,D,20150903,000000,601.961,612.731,600.501,604.507,20773.587310835,0
+GHC.US,D,20150904,000000,594.663,598.353,590.933,594.901,14101.462622705,0
+GHC.US,D,20150908,000000,607.233,609.857,600.181,607.143,30348.865574645,0
+GHC.US,D,20150909,000000,609.947,609.947,593.539,595.419,32072.455885942,0
+GHC.US,D,20150910,000000,591.779,591.779,568.916,575.44,55601.374266179,0
+GHC.US,D,20150911,000000,573.252,594.623,567.704,594.543,23138.747411285,0
+GHC.US,D,20150914,000000,593.718,594.643,573.889,579.905,39390.172744347,0
+GHC.US,D,20150915,000000,581.019,589.74,576.047,587.95,21421.190671673,0
+GHC.US,D,20150916,000000,588.427,588.427,543.956,558.634,92454.430117059,0
+GHC.US,D,20150917,000000,559.35,566.719,548.202,557.69,79702.476361192,0
+GHC.US,D,20150918,000000,552.051,557.45,548.461,552.548,27231.520204154,0
+GHC.US,D,20150921,000000,556.954,556.954,541.918,543.061,62317.745146663,0
+GHC.US,D,20150922,000000,539.133,543.529,534.231,537.035,61885.339175918,0
+GHC.US,D,20150923,000000,537.035,544.921,528.711,534.39,19648.326191617,0
+GHC.US,D,20150924,000000,531.695,537.96,527.269,533.395,24058.86709322,0
+GHC.US,D,20150925,000000,540.685,543.489,533.773,536.478,23462.549091704,0
+GHC.US,D,20150928,000000,535.156,538.02,525.321,533.157,31644.072296319,0
+GHC.US,D,20150929,000000,534.231,539.332,532.381,534.121,24972.95320347,0
+GHC.US,D,20150930,000000,539.78,539.78,531.725,536.13,22495.166431571,0
+GHC.US,D,20151001,000000,536.866,540.416,524.933,537.791,47786.893339055,0
+GHC.US,D,20151002,000000,533.525,541.013,526.485,534.519,47894.492034101,0
+GHC.US,D,20151005,000000,539.641,555.572,534.967,545.995,63998.094860887,0
+GHC.US,D,20151006,000000,546.92,564.8,539.104,540.386,48543.10099022,0
+GHC.US,D,20151007,000000,543.509,552.459,538.915,541.043,32558.15840657,0
+GHC.US,D,20151008,000000,542.544,560.653,540.744,543.708,24110.152452541,0
+GHC.US,D,20151009,000000,544.175,547.049,538.964,544.543,15391.641367976,0
+GHC.US,D,20151012,000000,544.583,551.017,540.894,543.509,21202.976495739,0
+GHC.US,D,20151013,000000,542.455,548.054,538.189,539.362,32180.054580987,0
+GHC.US,D,20151014,000000,539.541,540.496,529.269,531.516,29596.680304604,0
+GHC.US,D,20151015,000000,531.417,545.558,531.417,544.871,40492.305172108,0
+GHC.US,D,20151016,000000,545.488,552.459,543.966,547.427,18582.395193965,0
+GHC.US,D,20151019,000000,549.118,550.082,539.054,544.056,26398.88731165,0
+GHC.US,D,20151020,000000,544.056,558.684,544.056,550.212,25509.941083419,0
+GHC.US,D,20151021,000000,551.782,551.782,532.56,537.781,20194.364429093,0
+GHC.US,D,20151022,000000,539.79,554.498,521.323,529.05,17186.62894421,0
+GHC.US,D,20151023,000000,529.657,537.343,529.657,534.639,15361.473509552,0
+GHC.US,D,20151026,000000,535.891,541.818,527.23,531.168,20837.945408807,0
+GHC.US,D,20151027,000000,531.546,537.184,523.243,526.892,24919.656653587,0
+GHC.US,D,20151028,000000,530.094,539.322,525.997,534.002,23739.087793924,0
+GHC.US,D,20151029,000000,532.859,535.295,523.253,525.729,19012.789974149,0
+GHC.US,D,20151030,000000,525.729,525.729,513.905,514.362,29218.576479022,0
+GHC.US,D,20151102,000000,515.784,538.477,515.784,537.522,34164.094070012,0
+GHC.US,D,20151103,000000,531.625,538.517,527.22,528.781,19768.997625313,0
+GHC.US,D,20151104,000000,529.567,529.567,509.35,518.011,22545.446195611,0
+GHC.US,D,20151105,000000,515.923,527.289,482.361,509.271,57250.550526696,0
+GHC.US,D,20151106,000000,512.055,532.521,512.055,529.726,29861.151863456,0
+GHC.US,D,20151109,000000,528.105,534.449,523.581,529.447,32455.587687928,0
+GHC.US,D,20151110,000000,528.493,532.978,519.065,531.049,23200.088723414,0
+GHC.US,D,20151111,000000,535.444,539.402,528.085,539.004,17186.62894421,0
+GHC.US,D,20151112,000000,536.239,536.239,518.807,522.765,18473.790903638,0
+GHC.US,D,20151113,000000,525.977,530.939,515.465,516.679,13640.899984098,0
+GHC.US,D,20151116,000000,514.999,516.679,504.627,510.792,57893.125911129,0
+GHC.US,D,20151117,000000,508.147,524.744,499.943,514.759,28571.978713465,0
+GHC.US,D,20151118,000000,515.883,516.251,505.949,508.455,19762.964053628,0
+GHC.US,D,20151119,000000,509.201,509.201,492.047,504.05,22126.112963516,0
+GHC.US,D,20151120,000000,506.446,506.446,493.986,504.269,15252.869219225,0
+GHC.US,D,20151123,000000,502.847,504.279,494.473,500.927,24380.657583077,0
+GHC.US,D,20151124,000000,496.989,507.669,496.989,503.195,16433.438078889,0
+GHC.US,D,20151125,000000,505.541,505.8,500.897,503.493,9021.1952640868,0
+GHC.US,D,20151127,000000,502.717,504.348,498.222,501.802,12459.325529153,0
+GHC.US,D,20151130,000000,499.286,503.921,489.74,503.921,32331.899468389,0
+GHC.US,D,20151201,000000,504.239,505.243,490.644,503.553,28412.089063817,0
+GHC.US,D,20151202,000000,504.975,504.975,491.341,494.792,17793.002898534,0
+GHC.US,D,20151203,000000,498.083,499.326,490.605,494.086,23680.763267638,0
+GHC.US,D,20151204,000000,494.294,494.98,475.062,477.33,33940.851917675,0
+GHC.US,D,20151207,000000,474.784,474.784,457.639,471.293,55318.801992272,0
+GHC.US,D,20151208,000000,465.028,468.598,461.438,463.616,24565.687114745,0
+GHC.US,D,20151209,000000,463.348,471.592,458.355,458.534,39527.939297817,0
+GHC.US,D,20151210,000000,461.756,465.306,460.841,461.02,12137.535039296,0
+GHC.US,D,20151211,000000,457.838,463.616,446.909,448.57,17510.430624629,0
+GHC.US,D,20151214,000000,448.262,458.415,440.067,441.469,26168.605992345,0
+GHC.US,D,20151215,000000,443.051,467.802,443.051,462.632,43180.261357695,0
+GHC.US,D,20151216,000000,465.943,468.688,455.263,466.012,27390.404258521,0
+GHC.US,D,20151217,000000,465.386,467.713,456.207,461.776,26530.620293435,0
+GHC.US,D,20151218,000000,457.977,457.977,436.169,439.053,72502.41415064,0
+GHC.US,D,20151221,000000,441.847,460.692,438.069,456.416,47690.356192099,0
+GHC.US,D,20151222,000000,456.187,466.57,450.121,461.985,26759.896017457,0
+GHC.US,D,20151223,000000,458.127,474.814,458.127,463.168,18901.16889798,0
+GHC.US,D,20151224,000000,464.143,470.965,461.448,465.864,14862.698250273,0
+GHC.US,D,20151228,000000,464.531,479.458,457.868,475.918,32421.39744838,0
+GHC.US,D,20151229,000000,474.902,486.677,470.259,470.746,28692.650147162,0
+GHC.US,D,20151230,000000,471.9,472.019,458.325,459.469,21465.436864028,0
+GHC.US,D,20151231,000000,457.132,457.132,447.387,451.513,33163.526765614,0
+GHC.US,D,20160104,000000,444.741,451.891,435.135,437.005,57068.53778087,0
+GHC.US,D,20160105,000000,438.287,445.925,424.375,430.69,60038.060645082,0
+GHC.US,D,20160106,000000,425.619,429.189,419.065,427.081,103938.32822384,0
+GHC.US,D,20160107,000000,418.667,429.636,418.667,425.877,56031.769046362,0
+GHC.US,D,20160108,000000,428.303,430.551,419.861,422.685,76247.250976352,0
+GHC.US,D,20160111,000000,424.057,424.057,417.782,422.595,36868.139780093,0
+GHC.US,D,20160112,000000,423.57,423.57,410.096,414.053,38152.284953679,0
+GHC.US,D,20160113,000000,415.296,416.162,400.31,402.786,39539.000845907,0
+GHC.US,D,20160114,000000,404.138,424.207,404.138,412.144,13433.747356252,0
+GHC.US,D,20160115,000000,404.556,405.462,395.776,398.57,32743.187938237,0
+GHC.US,D,20160119,000000,400.31,418.359,400.31,404.546,33406.880823567,0
+GHC.US,D,20160120,000000,399.376,428.005,398.042,420.348,58163.631041665,0
+GHC.US,D,20160121,000000,421.76,425.519,419.065,420.159,50230.489871407,0
+GHC.US,D,20160122,000000,427.439,429.984,416.172,426.424,14586.159548053,0
+GHC.US,D,20160125,000000,425.619,429.387,420.497,424.684,32518.940190618,0
+GHC.US,D,20160126,000000,429.417,443.559,426.365,440.505,40706.496966919,0
+GHC.US,D,20160127,000000,440.337,452.071,432.411,435.305,60977.286637353,0
+GHC.US,D,20160128,000000,437.621,446.611,436.299,440.793,45035.584650778,0
+GHC.US,D,20160129,000000,444.453,454.219,442.185,452.389,47928.682273649,0
+GHC.US,D,20160201,000000,448.043,464.551,448.043,462.761,37743.007674392,0
+GHC.US,D,20160202,000000,458.863,459.26,440.625,445.815,47963.878108477,0
+GHC.US,D,20160203,000000,450.718,459.042,445.667,456.655,36772.608228416,0
+GHC.US,D,20160204,000000,454.597,463.795,454.597,457.212,34710.132307489,0
+GHC.US,D,20160205,000000,457.371,458.017,440.097,441.519,37392.054921391,0
+GHC.US,D,20160208,000000,437.939,444.553,430.571,440.067,22480.082502359,0
+GHC.US,D,20160209,000000,437.751,450.052,435.901,437.164,51746.927554859,0
+GHC.US,D,20160210,000000,441.44,451.772,441.44,447.447,34801.641478042,0
+GHC.US,D,20160211,000000,441.241,443.897,425.947,433.137,39712.968829486,0
+GHC.US,D,20160212,000000,435.335,443.777,430.481,439.381,22669.13441515,0
+GHC.US,D,20160216,000000,443.867,479.826,440.535,474.386,36599.645840119,0
+GHC.US,D,20160217,000000,477.508,496.273,473.024,476.514,44567.982845204,0
+GHC.US,D,20160218,000000,478.482,479.766,460.543,469.622,35014.827677572,0
+GHC.US,D,20160219,000000,467.534,474.137,466.758,472.268,26173.633968749,0
+GHC.US,D,20160222,000000,473.958,480.68,468.728,475.579,18975.582948759,0
+GHC.US,D,20160223,000000,485.971,486.528,463.715,466.699,26767.940779704,0
+GHC.US,D,20160224,000000,460.215,468.528,447.815,465.654,29387.516486197,0
+GHC.US,D,20160225,000000,468.091,477.698,459.549,474.147,16037.233538251,0
+GHC.US,D,20160226,000000,470.428,470.428,436.109,452.488,40397.779215713,0
+GHC.US,D,20160229,000000,452.906,465.804,448.958,455.571,40142.358014389,0
+GHC.US,D,20160301,000000,460.474,460.474,449.107,451.315,39482.687510182,0
+GHC.US,D,20160302,000000,451.076,454.656,442.862,449.893,49561.769009674,0
+GHC.US,D,20160303,000000,448.033,466.212,442.951,451.145,24204.678408936,0
+GHC.US,D,20160304,000000,451.713,459.509,446.869,459.37,24783.901290679,0
+GHC.US,D,20160307,000000,457.192,467.345,456.933,460.782,22270.918683951,0
+GHC.US,D,20160308,000000,457.888,462.224,448.053,460.533,41845.836420069,0
+GHC.US,D,20160309,000000,462.84,475.052,461.08,466.689,21448.341744255,0
+GHC.US,D,20160310,000000,468.419,468.419,462.035,466.022,11965.578246279,0
+GHC.US,D,20160311,000000,474.634,474.634,457.669,458.863,27440.684022561,0
+GHC.US,D,20160314,000000,459.549,460.026,448.033,452.737,36526.23738462,0
+GHC.US,D,20160315,000000,448.033,450.38,443.161,443.161,22918.522044789,0
+GHC.US,D,20160316,000000,441.101,447.715,437.144,444.055,35070.135418017,0
+GHC.US,D,20160317,000000,445.03,445.03,437.989,440.913,21052.137203618,0
+GHC.US,D,20160318,000000,440.425,454.407,440.425,452.429,71702.965902401,0
+GHC.US,D,20160321,000000,450.797,457.997,438.705,439.421,49470.259839121,0
+GHC.US,D,20160322,000000,439.431,445.885,430.293,432.809,37523.787903177,0
+GHC.US,D,20160323,000000,430.531,439.631,429.367,432.819,33063.972832814,0
+GHC.US,D,20160324,000000,431.327,438.049,431.327,438.049,17979.038025483,0
+GHC.US,D,20160328,000000,440.763,453.204,440.763,448.033,45782.741944414,0
+GHC.US,D,20160329,000000,449.565,458.743,449.555,452.229,27704.149986132,0
+GHC.US,D,20160330,000000,454.477,461.557,446.869,448.033,20232.577049763,0
+GHC.US,D,20160331,000000,448.033,452.379,445.697,448.033,26713.638634541,0
+GHC.US,D,20160401,000000,444.771,460.135,435.791,456.168,52558.442946468,0
+GHC.US,D,20160404,000000,457.361,459.31,447.079,451.155,34102.752757884,0
+GHC.US,D,20160405,000000,447.635,455.422,442.385,448.918,69810.43558393,0
+GHC.US,D,20160406,000000,448.153,457.291,439.371,441.261,23064.333360506,0
+GHC.US,D,20160407,000000,438.705,443.349,427.359,429.666,59762.527538143,0
+GHC.US,D,20160408,000000,433.942,442.911,431.505,435.722,22249.801183055,0
+GHC.US,D,20160411,000000,438.605,448.033,434.907,436.677,28304.490368772,0
+GHC.US,D,20160412,000000,436.806,437.969,429.855,434.589,24326.355437913,0
+GHC.US,D,20160413,000000,436.109,443.956,432.321,439.829,59742.415632526,0
+GHC.US,D,20160414,000000,439.839,439.839,425.738,434.379,51295.415273778,0
+GHC.US,D,20160415,000000,435.673,450.271,422.536,445.795,47723.540836365,0
+GHC.US,D,20160418,000000,444.483,449.157,436.359,439.979,26681.459585555,0
+GHC.US,D,20160419,000000,439.839,447.089,434.658,445.269,35821.315092777,0
+GHC.US,D,20160420,000000,443.071,456.575,442.633,454.089,29312.096840137,0
+GHC.US,D,20160421,000000,455.631,458.584,442.813,451.852,26077.096821793,0
+GHC.US,D,20160422,000000,452.12,462.303,437.969,458.534,44216.024496923,0
+GHC.US,D,20160425,000000,457.5,457.709,452.13,455.283,21934.044264883,0
+GHC.US,D,20160426,000000,455.7,469.762,453.861,455.75,22377.511783717,0
+GHC.US,D,20160427,000000,454.587,458.952,452.498,456.118,25901.117647652,0
+GHC.US,D,20160428,000000,458.365,458.365,441.749,445.01,35678.520562903,0
+GHC.US,D,20160429,000000,446.751,457.977,443.041,445.965,20105.872044382,0
+GHC.US,D,20160502,000000,449.107,456.585,449.107,454.984,23574.170167873,0
+GHC.US,D,20160503,000000,451.315,465.575,448.083,450.39,15375.551843483,0
+GHC.US,D,20160504,000000,446.959,450.121,436.08,445.697,18472.785308357,0
+GHC.US,D,20160505,000000,447.496,463.417,447.496,450.768,23490.705759566,0
+GHC.US,D,20160506,000000,448.789,464.392,448.679,450.42,25408.375960058,0
+GHC.US,D,20160509,000000,450.141,453.811,449.565,450.35,5369.8787994898,0
+GHC.US,D,20160510,000000,450.4,455.631,450.4,454.597,19913.803345749,0
+GHC.US,D,20160511,000000,452.17,453.373,445.149,448.879,16133.770685209,0
+GHC.US,D,20160512,000000,450.748,457.401,440.197,454.825,30423.279625424,0
+GHC.US,D,20160513,000000,453.671,456.456,439.859,450.439,25632.623707677,0
+GHC.US,D,20160516,000000,450.439,456.158,447.555,450.579,30676.689636187,0
+GHC.US,D,20160517,000000,451.693,461.418,449.167,453.731,39426.374174456,0
+GHC.US,D,20160518,000000,454.427,457.629,449.943,452.856,23529.923975518,0
+GHC.US,D,20160519,000000,450.151,459.638,445.547,458.425,18515.020310151,0
+GHC.US,D,20160520,000000,459.807,467.634,459.807,464.57,18365.186613312,0
+GHC.US,D,20160523,000000,454.845,463.119,454.845,460.414,18951.44866202,0
+GHC.US,D,20160524,000000,464.461,468.409,461.597,467.116,11839.878836178,0
+GHC.US,D,20160525,000000,467.116,471.084,457.361,461.965,11841.89002674,0
+GHC.US,D,20160526,000000,465.157,472.248,463.646,467.733,22694.274297169,0
+GHC.US,D,20160527,000000,470.02,477.23,466.51,475.022,28927.95944287,0
+GHC.US,D,20160531,000000,477.1,487.035,466.002,466.002,23311.709799583,0
+GHC.US,D,20160601,000000,463.308,474.883,463.198,472.964,13224.583537844,0
+GHC.US,D,20160602,000000,471.124,476.285,468.002,475.918,21258.284236183,0
+GHC.US,D,20160603,000000,473.024,476.384,465.098,472.754,18663.84841171,0
+GHC.US,D,20160606,000000,475.162,476.324,471.184,474.764,13326.148661206,0
+GHC.US,D,20160607,000000,472.864,474.236,470.746,473.302,14666.607170517,0
+GHC.US,D,20160608,000000,472.268,479.994,469.632,471.492,13368.383662999,0
+GHC.US,D,20160609,000000,468.25,479.02,468.25,470.746,17637.13563001,0
+GHC.US,D,20160610,000000,466.55,471.651,464.511,468.817,14355.878228749,0
+GHC.US,D,20160613,000000,464.859,474.634,462.691,465.913,16227.291046323,0
+GHC.US,D,20160614,000000,462.572,472.188,462.572,465.446,11438.646319138,0
+GHC.US,D,20160615,000000,467.424,470.16,463.656,467.186,17632.107653606,0
+GHC.US,D,20160616,000000,466.042,471.094,463.706,469.582,9869.9176810848,0
+GHC.US,D,20160617,000000,469.254,469.254,458.147,460.394,46769.230914883,0
+GHC.US,D,20160620,000000,464.153,469.096,463.218,468.578,34551.248253122,0
+GHC.US,D,20160621,000000,468.18,469.454,461.349,466.251,16574.221418201,0
+GHC.US,D,20160622,000000,464.938,466.957,462.403,463.715,16043.267109936,0
+GHC.US,D,20160623,000000,466.957,471.323,462.084,470.11,28595.107404924,0
+GHC.US,D,20160624,000000,455.024,465.714,447.357,453.015,84616.820498478,0
+GHC.US,D,20160627,000000,450.679,452.826,439.849,445.457,63222.780899387,0
+GHC.US,D,20160628,000000,448.889,453.373,441.847,448.153,21356.832573701,0
+GHC.US,D,20160629,000000,449.624,451.086,443.787,447.417,40748.731968713,0
+GHC.US,D,20160630,000000,449.913,458.107,446.591,458.107,40713.536133885,0
+GHC.US,D,20160701,000000,456.048,464.809,456.048,461.05,16461.594746751,0
+GHC.US,D,20160705,000000,458.306,461.746,450.429,451.404,38773.742837215,0
+GHC.US,D,20160706,000000,451.603,452.021,446.989,449.117,23798.417915492,0
+GHC.US,D,20160707,000000,450.797,451.802,445.457,450.778,32960.396518891,0
+GHC.US,D,20160708,000000,451.991,462.323,451.991,460.832,20418.612176712,0
+GHC.US,D,20160711,000000,465.943,476.902,465.943,475.31,30259.367594653,0
+GHC.US,D,20160712,000000,479.13,485.424,476.872,479.756,23575.175763153,0
+GHC.US,D,20160713,000000,479.726,483.276,477.936,480.87,17500.374671821,0
+GHC.US,D,20160714,000000,484.042,484.042,475.31,475.868,13041.565196739,0
+GHC.US,D,20160715,000000,478.164,478.164,468.031,468.837,18516.025905432,0
+GHC.US,D,20160718,000000,470.786,474.167,468.36,471.78,18951.44866202,0
+GHC.US,D,20160719,000000,469.076,474.386,469.076,470.298,12357.760405793,0
+GHC.US,D,20160720,000000,471.392,477.14,471.392,475.828,8091.0196293437,0
+GHC.US,D,20160721,000000,475.618,478.662,471.552,473.024,9926.2310168098,0
+GHC.US,D,20160722,000000,474.824,476.156,472.824,474.714,7126.6537550533,0
+GHC.US,D,20160725,000000,474.674,477.14,473.162,474.992,14260.346677072,0
+GHC.US,D,20160726,000000,476.066,479.408,474.306,475.35,16536.00879753,0
+GHC.US,D,20160727,000000,475.012,478.682,472.298,475.29,14967.280159477,0
+GHC.US,D,20160728,000000,475.042,478.384,474.038,475.818,8584.7669122181,0
+GHC.US,D,20160729,000000,477.498,477.498,472.068,472.068,10454.168539232,0
+GHC.US,D,20160801,000000,474.784,475.778,469.97,472.964,19034.913070327,0
+GHC.US,D,20160802,000000,473.978,473.978,463.686,467.365,15312.199340792,0
+GHC.US,D,20160803,000000,468.926,476.842,463.248,475.072,24476.189134753,0
+GHC.US,D,20160804,000000,475.618,481.198,471.293,472.118,29239.693979919,0
+GHC.US,D,20160805,000000,474.634,474.634,461.567,462.492,24730.604740797,0
+GHC.US,D,20160808,000000,462.383,467.156,459.608,462.79,22240.750825527,0
+GHC.US,D,20160809,000000,463.874,463.874,455.004,457.769,23818.529821108,0
+GHC.US,D,20160810,000000,458.574,465.654,456.118,463.099,24861.332127301,0
+GHC.US,D,20160811,000000,463.417,468.648,460.304,465.953,49117.295895558,0
+GHC.US,D,20160812,000000,465.346,466.182,463.884,464.521,14293.531321338,0
+GHC.US,D,20160815,000000,464.59,473.47,464.59,472.715,30716.913447419,0
+GHC.US,D,20160816,000000,473.828,473.828,469.016,470.836,13571.513909722,0
+GHC.US,D,20160817,000000,468.866,473.332,466.699,470.666,21777.171401077,0
+GHC.US,D,20160818,000000,470.298,480.9,470.298,480.9,35949.025693439,0
+GHC.US,D,20160819,000000,477.816,492.067,477.727,491.55,37346.803133756,0
+GHC.US,D,20160822,000000,488.934,494.086,485.862,492.604,32524.973762303,0
+GHC.US,D,20160823,000000,492.793,493.847,485.912,485.941,10930.820702332,0
+GHC.US,D,20160824,000000,486,486,480.81,483.882,24186.577693882,0
+GHC.US,D,20160825,000000,481.218,491.61,481.218,484.778,16752.211782903,0
+GHC.US,D,20160826,000000,486.906,489.66,474.674,476.374,54350.413736859,0
+GHC.US,D,20160829,000000,478.752,478.752,466.231,466.967,30339.815217117,0
+GHC.US,D,20160830,000000,466.231,468.091,455.123,461.219,38613.853187568,0
+GHC.US,D,20160831,000000,461.04,469.672,454.457,459.976,40293.197306509,0
+GHC.US,D,20160901,000000,458.624,464.352,456.197,459.946,22702.319059416,0
+GHC.US,D,20160902,000000,460.255,466.022,459.658,465.048,16877.911193003,0
+GHC.US,D,20160906,000000,466.639,479.856,464.352,476.712,36025.450934779,0
+GHC.US,D,20160907,000000,475.062,482.252,473.878,478.84,43640.823996303,0
+GHC.US,D,20160908,000000,476.106,479.934,470.209,472.944,24862.337722582,0
+GHC.US,D,20160909,000000,471.482,475.33,463.218,469.762,24699.431287092,0
+GHC.US,D,20160912,000000,468.121,482.022,466.41,478.134,38677.205690258,0
+GHC.US,D,20160913,000000,476.682,479.298,470.508,474.634,26107.264680217,0
+GHC.US,D,20160914,000000,476.534,479.646,471.472,472.496,23315.732180706,0
+GHC.US,D,20160915,000000,474.078,474.078,463.497,469.503,31317.253830059,0
+GHC.US,D,20160916,000000,466.599,476.584,464.352,475.201,95004.619749177,0
+GHC.US,D,20160919,000000,476.266,481.546,476.266,481.288,25160.99952098,0
+GHC.US,D,20160920,000000,482.013,485.892,476.554,483.534,29493.103990681,0
+GHC.US,D,20160921,000000,483.116,483.116,478.424,481.028,28706.728481093,0
+GHC.US,D,20160922,000000,481.218,481.664,474.952,476.702,44943.069884944,0
+GHC.US,D,20160923,000000,474.216,474.216,460.344,463.238,47949.799774546,0
+GHC.US,D,20160926,000000,461.518,461.518,454.159,457.858,30367.97188498,0
+GHC.US,D,20160927,000000,456.028,462.79,454.069,456.893,21002.863034859,0
+GHC.US,D,20160928,000000,458.157,458.733,446.571,454.497,40103.139798437,0
+GHC.US,D,20160929,000000,452.945,453.871,446.989,448.639,27423.588902788,0
+GHC.US,D,20160930,000000,451.444,454.895,444.941,451.573,62544.004084845,0
+GHC.US,D,20161003,000000,450.519,452.399,448.481,449.823,25972.514912588,0
+GHC.US,D,20161004,000000,450.141,451.235,445.815,447.904,38940.671653828,0
+GHC.US,D,20161005,000000,448.639,452.767,446.969,447.237,47333.369867413,0
+GHC.US,D,20161006,000000,448.143,456.754,443.299,448.669,41885.054636021,0
+GHC.US,D,20161007,000000,446.731,449.515,443.479,444.265,34270.687169778,0
+GHC.US,D,20161010,000000,445.059,453.701,443.727,452.299,81674.448706847,0
+GHC.US,D,20161011,000000,450.639,451.017,444.613,446.015,46376.043160088,0
+GHC.US,D,20161012,000000,445.597,447.487,442.882,444.851,38058.764592564,0
+GHC.US,D,20161013,000000,442.375,442.375,435.811,435.811,30587.191656195,0
+GHC.US,D,20161014,000000,438.925,438.925,431.774,435.463,28288.400844278,0
+GHC.US,D,20161017,000000,433.285,437.183,433.285,435.265,20928.44898408,0
+GHC.US,D,20161018,000000,437.512,438.765,429.567,434.071,37519.765522053,0
+GHC.US,D,20161019,000000,433.594,438.695,430.76,435.165,21178.842208999,0
+GHC.US,D,20161020,000000,434.231,437.055,433.117,436.428,23558.08064338,0
+GHC.US,D,20161021,000000,434.987,441.449,432.172,441.053,21595.158655252,0
+GHC.US,D,20161024,000000,441.907,444.433,438.577,441.241,33059.950451691,0
+GHC.US,D,20161025,000000,441.291,442.703,439.799,441.559,25815.642048784,0
+GHC.US,D,20161026,000000,439.969,447.755,439.969,445.726,27451.745570651,0
+GHC.US,D,20161027,000000,448.341,450.947,442.335,446.701,20040.50835113,0
+GHC.US,D,20161028,000000,446.751,446.929,442.991,445.04,16421.370935519,0
+GHC.US,D,20161031,000000,446.751,451.126,442.425,446.751,31231.77823119,0
+GHC.US,D,20161101,000000,448.719,453.731,443.389,443.389,31864.297662815,0
+GHC.US,D,20161102,000000,442.991,443.837,428.821,428.821,46157.828984154,0
+GHC.US,D,20161103,000000,427.597,427.597,416.798,419.731,26220.896946947,0
+GHC.US,D,20161104,000000,420.925,422.585,415.694,416.698,33112.241406292,0
+GHC.US,D,20161107,000000,419.831,421.561,416.659,419.344,49250.034472625,0
+GHC.US,D,20161108,000000,418.677,428.333,414.352,425.071,60360.856730221,0
+GHC.US,D,20161109,000000,420.368,440.873,418.538,439.003,34797.619096919,0
+GHC.US,D,20161110,000000,438.625,449.217,438.009,440.733,39209.165593803,0
+GHC.US,D,20161111,000000,439.481,449.465,439.431,448.252,22884.331805242,0
+GHC.US,D,20161114,000000,449.266,454.467,444.284,446.373,27280.794372914,0
+GHC.US,D,20161115,000000,447.933,452.439,446.8,448.839,9631.5915995344,0
+GHC.US,D,20161116,000000,449.077,450.997,441.101,446.751,31542.507172958,0
+GHC.US,D,20161117,000000,448.62,452.21,444.652,449.027,29886.291745475,0
+GHC.US,D,20161118,000000,448.799,452.12,444.433,450.708,27607.612839175,0
+GHC.US,D,20161121,000000,449.943,459.688,449.943,453.881,30358.921527453,0
+GHC.US,D,20161122,000000,455.73,462.93,451.434,457.689,40490.293981547,0
+GHC.US,D,20161123,000000,457.789,461.766,451.365,454.179,29062.709210497,0
+GHC.US,D,20161125,000000,455.829,456.973,451.464,456.923,2913.2095284873,0
+GHC.US,D,20161128,000000,455.054,455.054,449.654,453.274,21976.279266676,0
+GHC.US,D,20161129,000000,453.453,460.623,453.274,458.703,11937.421578416,0
+GHC.US,D,20161130,000000,458.803,462.602,455.68,460.623,31038.703937276,0
+GHC.US,D,20161201,000000,462.89,464.193,460.145,464.193,16515.896891914,0
+GHC.US,D,20161202,000000,464.561,467.206,458.654,462.552,18134.905294007,0
+GHC.US,D,20161205,000000,465.277,474.058,463.487,468.926,65204.809197851,0
+GHC.US,D,20161206,000000,469.304,474.932,463.546,465.893,34019.288349577,0
+GHC.US,D,20161207,000000,465.515,470.13,460.861,464.193,32999.614734843,0
+GHC.US,D,20161208,000000,466.092,481.436,463.626,476.424,34839.854098713,0
+GHC.US,D,20161209,000000,477.846,491.321,476.822,486.578,23583.2205254,0
+GHC.US,D,20161212,000000,488.556,493.041,483.136,486.15,16196.117592619,0
+GHC.US,D,20161213,000000,487.393,495.12,487.393,492.703,19942.965608892,0
+GHC.US,D,20161214,000000,493.399,496.184,490.943,493.678,22552.485362576,0
+GHC.US,D,20161215,000000,493.857,497.834,493.767,496.601,12488.487792297,0
+GHC.US,D,20161216,000000,496.084,505.173,496.084,500.47,53517.780844354,0
+GHC.US,D,20161219,000000,501.225,509.718,501.225,509.718,19961.066323946,0
+GHC.US,D,20161220,000000,513.905,515.227,506.277,509.539,15589.743638294,0
+GHC.US,D,20161221,000000,507.59,507.59,496.283,502.449,16166.955329475,0
+GHC.US,D,20161222,000000,501.225,501.225,497.039,500.181,9487.7914743795,0
+GHC.US,D,20161223,000000,498.381,499.296,492.614,493.091,14271.408225161,0
+GHC.US,D,20161227,000000,493.906,497.596,492.464,493.27,11122.889400965,0
+GHC.US,D,20161228,000000,495.418,495.418,487.542,491.808,28244.154651923,0
+GHC.US,D,20161229,000000,493.3,497.268,491.47,493.041,32272.569346822,0
+GHC.US,D,20161230,000000,492.375,492.375,479.726,481.486,15356.445533148,0
+GHC.US,D,20170103,000000,484.936,492.464,483.774,492.464,29762.603525936,0
+GHC.US,D,20170104,000000,494.334,510.046,494.334,508.027,33857.387509368,0
+GHC.US,D,20170105,000000,507.341,509.31,480.322,485.394,69602.277360803,0
+GHC.US,D,20170106,000000,487.154,498.182,483.106,497.079,44780.163449453,0
+GHC.US,D,20170109,000000,494.563,498.471,490.336,496.651,76694.740876309,0
+GHC.US,D,20170110,000000,498.282,503.93,498.282,503.354,19908.775369344,0
+GHC.US,D,20170111,000000,503.354,509.589,503.354,505.402,26712.63303926,0
+GHC.US,D,20170112,000000,504.557,507.54,496.432,496.95,15744.605311538,0
+GHC.US,D,20170113,000000,496.601,502.608,491.47,494.563,27561.355456258,0
+GHC.US,D,20170117,000000,491.709,499.217,485.354,491.758,44740.945233503,0
+GHC.US,D,20170118,000000,492.146,494.334,488.556,493.499,40109.173370122,0
+GHC.US,D,20170119,000000,494.642,494.742,488.188,490.555,19185.752362447,0
+GHC.US,D,20170120,000000,493.548,494.742,489.402,492.654,19845.422866654,0
+GHC.US,D,20170123,000000,493.628,493.628,487.204,489.968,30132.662589273,0
+GHC.US,D,20170124,000000,489.919,496.552,488.089,493.628,23889.927086045,0
+GHC.US,D,20170125,000000,496.8,500.937,491.808,492.296,17256.015018585,0
+GHC.US,D,20170126,000000,493.628,493.628,486.338,487.8,14012.970237994,0
+GHC.US,D,20170127,000000,487.104,489.104,483.286,485.912,12558.879461953,0
+GHC.US,D,20170130,000000,482.838,488.914,473.53,485.494,23634.505884721,0
+GHC.US,D,20170131,000000,483.882,492.306,483.882,489.859,11851.945979548,0
+GHC.US,D,20170201,000000,493.17,501.086,490.635,495.358,25439.549413762,0
+GHC.US,D,20170202,000000,494.274,498.759,492.644,497.178,19739.83536217,0
+GHC.US,D,20170203,000000,497.954,500.142,497.268,497.834,12878.658761248,0
+GHC.US,D,20170206,000000,496.75,498.182,495.209,497.864,7683.7535406183,0
+GHC.US,D,20170207,000000,498.053,498.66,495.945,498.232,14153.753577308,0
+GHC.US,D,20170208,000000,495.945,498.61,495.895,497.367,8451.0227398713,0
+GHC.US,D,20170209,000000,497.496,499.018,497.218,498.381,8576.7221499717,0
+GHC.US,D,20170210,000000,499.217,501.285,497.834,498.182,11263.672740278,0
+GHC.US,D,20170213,000000,500.858,502.22,498.918,500.659,10762.886290438,0
+GHC.US,D,20170214,000000,502.061,502.061,494.921,497.864,12637.315893855,0
+GHC.US,D,20170215,000000,498.61,502.598,497.079,499.803,15293.093030457,0
+GHC.US,D,20170216,000000,497.834,501.643,495.657,497.546,14468.504900198,0
+GHC.US,D,20170217,000000,497.646,498.282,495.259,497.735,14963.257778354,0
+GHC.US,D,20170221,000000,495.458,499.754,495.458,498.421,20113.916806629,0
+GHC.US,D,20170222,000000,498.66,498.66,495.209,497.178,12275.301592766,0
+GHC.US,D,20170223,000000,497.685,498.968,495.458,498.471,12429.157670729,0
+GHC.US,D,20170224,000000,498.61,505.472,498.61,503.572,21905.88759702,0
+GHC.US,D,20170227,000000,503.473,512.771,501.892,509.051,39610.398110844,0
+GHC.US,D,20170228,000000,508.913,511.528,504.437,507.471,20019.390850232,0
+GHC.US,D,20170301,000000,512.721,519.523,512.721,519.523,16913.107027832,0
+GHC.US,D,20170302,000000,519.295,538.089,519.295,532.431,41882.037850179,0
+GHC.US,D,20170303,000000,533.515,537.493,529.795,536.578,23665.679338426,0
+GHC.US,D,20170306,000000,532.908,540.357,530.233,538.457,20247.660978976,0
+GHC.US,D,20170307,000000,537.94,543.489,537.294,539.004,25387.258459161,0
+GHC.US,D,20170308,000000,540.118,541.092,535.325,537.045,20524.199681196,0
+GHC.US,D,20170309,000000,534.957,540.297,533.037,537.343,10671.377119885,0
+GHC.US,D,20170310,000000,540.864,543.39,535.523,535.772,23676.740886514,0
+GHC.US,D,20170313,000000,538.606,539.293,535.275,538.507,16514.891296633,0
+GHC.US,D,20170314,000000,538.606,541.58,537.244,540.814,12654.411013629,0
+GHC.US,D,20170315,000000,544.026,551.862,543.688,550.868,32721.06484206,0
+GHC.US,D,20170316,000000,553.632,553.92,547.894,553.532,13506.150216469,0
+GHC.US,D,20170317,000000,554.02,557.132,552.886,555.254,36008.355815006,0
+GHC.US,D,20170320,000000,554.07,557.252,551.654,554.16,16437.460460012,0
+GHC.US,D,20170321,000000,557.034,557.034,546.055,548.074,25415.415127023,0
+GHC.US,D,20170322,000000,545.587,549.824,543.3,546.691,16713.999162232,0
+GHC.US,D,20170323,000000,546.88,547.944,541.858,542.932,19511.565233427,0
+GHC.US,D,20170324,000000,545.249,549.585,544.175,545.916,8631.0242951351,0
+GHC.US,D,20170327,000000,543.161,546.98,540.267,546.731,22088.905938126,0
+GHC.US,D,20170328,000000,546.731,550.38,542.316,546.373,18583.400789246,0
+GHC.US,D,20170329,000000,547.178,553.115,545.916,547.646,16824.61464312,0
+GHC.US,D,20170330,000000,549.436,552.071,549.048,551.554,16197.123187899,0
+GHC.US,D,20170331,000000,554.388,567.554,551.972,565.277,22357.399878101,0
+GHC.US,D,20170403,000000,564.77,569.016,557.59,559.818,26929.841619913,0
+GHC.US,D,20170404,000000,558.068,561.498,554.288,557.878,23559.08623866,0
+GHC.US,D,20170405,000000,558.068,567.674,554.876,563.686,41119.796627329,0
+GHC.US,D,20170406,000000,563.686,574.883,561.26,572.457,21284.429713484,0
+GHC.US,D,20170407,000000,571.731,572.119,563.218,564.67,18001.16112166,0
+GHC.US,D,20170410,000000,566.262,568.34,561.12,563.08,13337.210209295,0
+GHC.US,D,20170411,000000,563.507,565.655,559.628,564.174,26192.740279085,0
+GHC.US,D,20170412,000000,563.1,564.562,559.966,560.892,21543.873295931,0
+GHC.US,D,20170413,000000,557.302,561.28,553.444,554.577,17342.496212735,0
+GHC.US,D,20170417,000000,554.577,565.297,552.409,565.297,35516.619722693,0
+GHC.US,D,20170418,000000,564.322,567.336,561.04,566.808,27131.966271355,0
+GHC.US,D,20170419,000000,568.28,570.677,567.186,568.946,17062.940724671,0
+GHC.US,D,20170420,000000,570.548,578.722,570.548,571.582,26191.734683804,0
+GHC.US,D,20170421,000000,570.548,575.172,569.374,570.956,12079.21051301,0
+GHC.US,D,20170424,000000,576.445,576.445,571.532,573.71,19883.635487325,0
+GHC.US,D,20170425,000000,572.746,576.942,571.632,572.934,17093.108583095,0
+GHC.US,D,20170426,000000,572.746,581.904,566.53,576.445,14381.018110768,0
+GHC.US,D,20170427,000000,576.445,577.618,569.016,576.256,14464.482519075,0
+GHC.US,D,20170428,000000,575.46,575.967,565.248,568.519,20582.524207482,0
+GHC.US,D,20170501,000000,570.378,575.599,565.078,574.128,19675.477264198,0
+GHC.US,D,20170502,000000,576.067,579.07,568.28,570.548,25469.717272187,0
+GHC.US,D,20170503,000000,566.858,568.012,556.288,561.14,47453.035705829,0
+GHC.US,D,20170504,000000,561.896,561.896,555.71,559.23,35789.136043791,0
+GHC.US,D,20170505,000000,558.456,559.579,555.472,559.43,16200.139973742,0
+GHC.US,D,20170508,000000,559.48,567.793,557.55,560.146,15278.009101245,0
+GHC.US,D,20170509,000000,560.662,561.04,557.212,559.828,13037.542815615,0
+GHC.US,D,20170510,000000,559.828,576.743,557.45,573.909,20182.297285723,0
+GHC.US,D,20170511,000000,573.998,573.998,564.591,565.754,18302.839705901,0
+GHC.US,D,20170512,000000,566.102,566.6,563.318,564.512,16666.736184034,0
+GHC.US,D,20170515,000000,564.69,569.424,564.69,567.872,22953.717879617,0
+GHC.US,D,20170516,000000,567.962,567.962,561.17,566.292,23577.186953715,0
+GHC.US,D,20170517,000000,559.182,564.84,558.406,562.512,25054.406421216,0
+GHC.US,D,20170518,000000,562.652,564.562,558.882,558.882,21754.042709619,0
+GHC.US,D,20170519,000000,558.644,572.01,557.352,567.286,52782.690694087,0
+GHC.US,D,20170522,000000,567.962,570.617,563.706,566.003,22540.418219207,0
+GHC.US,D,20170523,000000,565.536,570.03,564.084,565.158,10301.318056549,0
+GHC.US,D,20170524,000000,564.462,567.186,564.034,564.69,15528.402326166,0
+GHC.US,D,20170525,000000,564.84,567.833,561.04,561.428,12294.407903102,0
+GHC.US,D,20170526,000000,561.568,563.318,560.574,561.28,7164.8663757238,0
+GHC.US,D,20170530,000000,564.988,564.988,558.784,560.384,11557.306562273,0
+GHC.US,D,20170531,000000,561.518,566.48,561.468,565.754,15954.774725226,0
+GHC.US,D,20170601,000000,565.536,573.133,565.536,571.432,35180.750898905,0
+GHC.US,D,20170602,000000,571.681,578.722,571.681,575.41,26098.214322689,0
+GHC.US,D,20170605,000000,573.76,573.76,564.272,566.908,11168.141188602,0
+GHC.US,D,20170606,000000,563.149,567.982,562.85,566.003,9420.4165905657,0
+GHC.US,D,20170607,000000,565.704,569.086,565.704,568.012,19003.739616621,0
+GHC.US,D,20170608,000000,566.052,568.191,565.486,566.62,15705.387095586,0
+GHC.US,D,20170609,000000,566.908,568.37,563.368,564.562,16879.922383565,0
+GHC.US,D,20170612,000000,565.854,567.833,564.64,567.734,8879.4063294935,0
+GHC.US,D,20170613,000000,570.23,570.766,566.908,568.808,36785.680967067,0
+GHC.US,D,20170614,000000,566.48,567.484,562.414,563.984,8426.888453132,0
+GHC.US,D,20170615,000000,563.418,565.028,560.852,562.801,6351.3397935539,0
+GHC.US,D,20170616,000000,561.23,569.186,560.852,566.152,24910.606296061,0
+GHC.US,D,20170619,000000,566.908,569.593,565.118,565.754,23222.211819592,0
+GHC.US,D,20170620,000000,563.149,565.954,560.752,564.034,12097.311228064,0
+GHC.US,D,20170621,000000,564.74,566.699,561.816,564.174,16061.367824991,0
+GHC.US,D,20170622,000000,564.134,565.854,561.378,561.378,22558.518934261,0
+GHC.US,D,20170623,000000,562.184,565.704,562.184,565.486,17361.60252307,0
+GHC.US,D,20170626,000000,567.435,567.435,563.368,564.84,8396.7205947079,0
+GHC.US,D,20170627,000000,563.238,568.161,560.992,563.318,15221.69576552,0
+GHC.US,D,20170628,000000,565.854,568.808,560.752,567.435,20826.883860718,0
+GHC.US,D,20170629,000000,567.048,567.048,556.656,558.028,13506.150216469,0
+GHC.US,D,20170630,000000,558.078,567.684,557.6,566.57,35586.005797068,0
+GHC.US,D,20170703,000000,566.998,567.872,564.82,567.386,7222.1853067296,0
+GHC.US,D,20170705,000000,566.67,567.872,565.954,566.908,23195.06074701,0
+GHC.US,D,20170706,000000,566.152,568.638,563.238,563.855,34787.563144111,0
+GHC.US,D,20170707,000000,563.149,566.62,562.234,565.804,9398.293494388,0
+GHC.US,D,20170710,000000,566.48,569.046,565.028,566.342,24711.498430461,0
+GHC.US,D,20170711,000000,565.586,565.586,561.18,563.806,17178.584181964,0
+GHC.US,D,20170712,000000,565.586,568.946,560.196,563.656,11389.372150379,0
+GHC.US,D,20170713,000000,564.223,567.386,562.752,567.386,9401.3102802304,0
+GHC.US,D,20170714,000000,566.908,568.618,566.44,566.808,10389.810441261,0
+GHC.US,D,20170717,000000,567.156,567.982,566.878,567.654,4388.4178054258,0
+GHC.US,D,20170718,000000,567.156,569.304,567.018,569.304,19947.993585296,0
+GHC.US,D,20170719,000000,570.21,570.21,567.504,568.489,12540.778746898,0
+GHC.US,D,20170720,000000,567.306,569.623,567.306,568.3,15774.773169962,0
+GHC.US,D,20170721,000000,569.066,569.544,566.222,569.544,26384.808977718,0
+GHC.US,D,20170724,000000,566.67,568.588,561.388,568.588,26803.136614532,0
+GHC.US,D,20170725,000000,569.265,570.458,566.003,569.812,36206.458085324,0
+GHC.US,D,20170726,000000,569.583,570.498,566.312,567.754,19016.812355272,0
+GHC.US,D,20170727,000000,568.032,568.032,559.43,559.43,19721.734647116,0
+GHC.US,D,20170728,000000,559.828,561.478,556.894,559.878,12342.67647658,0
+GHC.US,D,20170731,000000,561.478,565.924,559.928,560.902,16043.267109936,0
+GHC.US,D,20170801,000000,561.478,568.788,559.608,568.21,21909.909978143,0
+GHC.US,D,20170802,000000,566.69,566.69,545.2,548.143,25545.136918247,0
+GHC.US,D,20170803,000000,547.765,550.122,541.222,548.442,26101.231108532,0
+GHC.US,D,20170804,000000,544.692,562.91,544.692,557.69,37616.30266901,0
+GHC.US,D,20170807,000000,558.684,564.382,555.81,560.256,31265.968470738,0
+GHC.US,D,20170808,000000,560.304,565.088,557.74,562.244,15028.621471606,0
+GHC.US,D,20170809,000000,562.046,562.046,553.91,555.68,29766.625907059,0
+GHC.US,D,20170810,000000,554.906,554.906,543.728,543.778,32999.614734843,0
+GHC.US,D,20170811,000000,545.249,550.311,541.938,547.467,19324.524511198,0
+GHC.US,D,20170814,000000,550.311,559.132,550.311,557.402,25190.161784124,0
+GHC.US,D,20170815,000000,557.092,566.072,557.092,563.248,47203.648076189,0
+GHC.US,D,20170816,000000,563.865,566.918,559.28,559.28,12415.079336798,0
+GHC.US,D,20170817,000000,558.554,558.554,541.46,542.166,14127.608100006,0
+GHC.US,D,20170818,000000,541.222,553.91,535.832,544.175,37713.845411248,0
+GHC.US,D,20170821,000000,544.026,551.306,543.26,545.488,34268.675979216,0
+GHC.US,D,20170822,000000,547.616,560.534,547.616,559.28,27136.994247759,0
+GHC.US,D,20170823,000000,556.168,558.764,551.017,554.616,13526.262122085,0
+GHC.US,D,20170824,000000,554.567,555.86,545.538,550.59,25407.370364777,0
+GHC.US,D,20170825,000000,550.54,552.012,549.943,551.962,7119.6145880876,0
+GHC.US,D,20170828,000000,552.061,561.002,552.061,555.492,14850.631106903,0
+GHC.US,D,20170829,000000,553.572,559.132,552.31,555.492,15205.606241027,0
+GHC.US,D,20170830,000000,555.293,556.308,547.914,554.666,10395.844012945,0
+GHC.US,D,20170831,000000,555.94,559.162,552.012,555.989,12604.131249589,0
+GHC.US,D,20170901,000000,557.044,557.044,551.862,552.012,11314.9580996,0
+GHC.US,D,20170905,000000,544.076,544.076,534.539,538.099,14823.480034322,0
+GHC.US,D,20170906,000000,540.386,540.386,534.957,537.542,14041.126905857,0
+GHC.US,D,20170907,000000,538.059,539.71,529.507,538.984,28448.290493926,0
+GHC.US,D,20170908,000000,536.538,538.755,531.805,533.753,12935.977692254,0
+GHC.US,D,20170911,000000,537.155,542.544,533.057,540.148,50576.414648003,0
+GHC.US,D,20170912,000000,541.938,541.938,537.353,539.084,16701.932018863,0
+GHC.US,D,20170913,000000,540.098,540.655,535.931,537.403,29568.523636741,0
+GHC.US,D,20170914,000000,536.588,539.561,534.867,536.826,16158.910567229,0
+GHC.US,D,20170915,000000,534.459,537.304,531.805,532.898,33482.300469628,0
+GHC.US,D,20170918,000000,533.266,535.981,532.232,534.459,15983.93698837,0
+GHC.US,D,20170919,000000,533.515,537.632,532.948,533.177,16376.119147883,0
+GHC.US,D,20170920,000000,533.654,537.791,531.665,536.727,15352.423152024,0
+GHC.US,D,20170921,000000,537.542,537.542,528.931,535.046,57933.349722361,0
+GHC.US,D,20170922,000000,535.832,539.084,534.817,537.403,20306.991100542,0
+GHC.US,D,20170925,000000,535.185,537.91,533.465,534.539,14754.093959947,0
+GHC.US,D,20170926,000000,536.409,537.632,533.704,536.588,15290.076244615,0
+GHC.US,D,20170927,000000,538.059,543.728,537.304,542.087,13419.669022321,0
+GHC.US,D,20170928,000000,542.206,551.634,541.152,551.584,13057.654721232,0
+GHC.US,D,20170929,000000,551.166,556.088,548.242,554.01,13835.985468573,0
+GHC.US,D,20171002,000000,554.866,562.522,554.866,561.24,16699.920828301,0
+GHC.US,D,20171003,000000,561.776,561.776,552.18,558.078,14793.312175898,0
+GHC.US,D,20171004,000000,556.944,558.644,550.042,551.166,13105.92329471,0
+GHC.US,D,20171005,000000,550.222,551.674,545.587,547.864,11349.148339147,0
+GHC.US,D,20171006,000000,547.765,548.938,544.126,548.57,14961.246587792,0
+GHC.US,D,20171009,000000,547.516,548.342,545.299,546.651,7780.2906875754,0
+GHC.US,D,20171010,000000,545.388,547.864,543.638,547.864,7279.5042377354,0
+GHC.US,D,20171011,000000,545.538,548.809,544.692,548.61,8300.1834477508,0
+GHC.US,D,20171012,000000,549.356,549.356,539.362,541.987,16512.880106071,0
+GHC.US,D,20171013,000000,544.215,544.215,524.037,530.124,37110.488242766,0
+GHC.US,D,20171016,000000,532.55,532.55,522.039,525.121,20866.102076669,0
+GHC.US,D,20171017,000000,525.391,526.375,519.135,524.615,12884.692332933,0
+GHC.US,D,20171018,000000,525.877,533.445,523.949,533.445,9694.944102225,0
+GHC.US,D,20171019,000000,530.143,530.143,525.023,527.647,6361.3957463619,0
+GHC.US,D,20171020,000000,529.477,529.477,526.941,527.837,7525.8750815322,0
+GHC.US,D,20171023,000000,529.119,530.969,523.949,529.437,23063.327765225,0
+GHC.US,D,20171024,000000,531.685,531.805,525.589,529.756,14518.784664238,0
+GHC.US,D,20171025,000000,528.383,529.855,520.707,529.855,12395.973026463,0
+GHC.US,D,20171026,000000,530.889,540.327,530.889,537.145,12921.899358323,0
+GHC.US,D,20171027,000000,537.801,547.576,537.801,545.876,18293.789348375,0
+GHC.US,D,20171030,000000,545.259,550.241,532.968,534.091,37312.612894208,0
+GHC.US,D,20171031,000000,534.241,536.349,516.589,528.085,19188.76914829,0
+GHC.US,D,20171101,000000,531.257,536.21,518.449,526.563,14427.275493685,0
+GHC.US,D,20171102,000000,523.719,532.55,519.593,526.425,14623.366573443,0
+GHC.US,D,20171103,000000,524.793,526.325,518.161,520.061,20629.787185681,0
+GHC.US,D,20171106,000000,518.787,522.815,509.529,515.127,31456.025978809,0
+GHC.US,D,20171107,000000,514.889,525.341,514.362,525.341,21782.199377481,0
+GHC.US,D,20171108,000000,524.475,536.767,521.283,536.767,12894.748285741,0
+GHC.US,D,20171109,000000,534.798,534.798,524.376,526.275,9281.6444418148,0
+GHC.US,D,20171110,000000,527.131,536.667,526.097,530.143,16346.956884739,0
+GHC.US,D,20171113,000000,529.657,529.657,526.225,528.085,31832.11861383,0
+GHC.US,D,20171114,000000,525.201,526.613,521.841,522.765,9616.5076703223,0
+GHC.US,D,20171115,000000,519.693,529.169,519.693,527.558,37638.425765189,0
+GHC.US,D,20171116,000000,529.657,542.892,529.657,541.222,19913.803345749,0
+GHC.US,D,20171117,000000,539.312,542.495,537.095,539.074,21292.47447573,0
+GHC.US,D,20171120,000000,537.95,547.427,535.713,546.104,17575.79431788,0
+GHC.US,D,20171121,000000,547.099,547.099,536.508,539.651,15025.604685764,0
+GHC.US,D,20171122,000000,538.935,541.361,535.563,538.795,9040.301574422,0
+GHC.US,D,20171124,000000,540.705,540.705,536.11,537.194,14131.630481129,0
+GHC.US,D,20171127,000000,537.045,539.8,535.563,538.417,8567.6717924445,0
+GHC.US,D,20171128,000000,539.263,549.674,538.368,548.998,22599.748340774,0
+GHC.US,D,20171129,000000,548.541,557.073,544.126,554.308,23493.722545409,0
+GHC.US,D,20171130,000000,555.88,555.88,550.092,553.384,14662.584789393,0
+GHC.US,D,20171201,000000,552.33,552.33,540.416,542.355,10153.495550271,0
+GHC.US,D,20171204,000000,547.238,555.184,543.022,555.184,13448.831285464,0
+GHC.US,D,20171205,000000,549.624,553.284,549.426,550.858,12447.258385783,0
+GHC.US,D,20171206,000000,550.958,550.958,540.724,541.361,8160.4057037191,0
+GHC.US,D,20171207,000000,540.188,542.127,538.268,538.616,8551.5822679516,0
+GHC.US,D,20171208,000000,540.237,540.237,530.81,534.758,11222.443333765,0
+GHC.US,D,20171211,000000,535.762,537.443,533.395,536.767,12508.599697913,0
+GHC.US,D,20171212,000000,537.145,542.127,537.045,540.327,12663.461371157,0
+GHC.US,D,20171213,000000,540.565,540.565,530.343,532.699,12812.289472715,0
+GHC.US,D,20171214,000000,533.634,539.501,528.235,532.749,16315.783431035,0
+GHC.US,D,20171215,000000,536.16,539.263,530.343,536.995,42837.353366942,0
+GHC.US,D,20171218,000000,539.939,547.825,538.229,545.876,28537.788473918,0
+GHC.US,D,20171219,000000,545.309,550.56,544.642,544.971,13080.783412689,0
+GHC.US,D,20171220,000000,546.661,546.661,540.933,543.161,13461.904024114,0
+GHC.US,D,20171221,000000,542.823,545.259,532.202,533.634,16807.519523347,0
+GHC.US,D,20171222,000000,534.191,535.076,529.219,529.706,9251.4765833907,0
+GHC.US,D,20171226,000000,529.706,536.091,529.706,533.634,10366.681749802,0
+GHC.US,D,20171227,000000,533.247,539.651,531.447,535.414,26884.589832278,0
+GHC.US,D,20171228,000000,534.191,538.099,531.019,531.775,15266.947553157,0
+GHC.US,D,20171229,000000,532.6,534.947,529.855,529.855,9417.3998047233,0
+GHC.US,D,20180102,000000,533.057,535.762,531.287,534.241,19376.8154658,0
+GHC.US,D,20180103,000000,536.349,540.088,535.215,537.532,14134.647266972,0
+GHC.US,D,20180104,000000,540.655,543.419,536.21,537.443,19573.912140837,0
+GHC.US,D,20180105,000000,538.467,538.467,534.489,537.294,17019.700127597,0
+GHC.US,D,20180108,000000,537.662,538.318,534.718,534.798,6620.8393288092,0
+GHC.US,D,20180109,000000,536.617,540.685,531.377,533.247,11755.408832591,0
+GHC.US,D,20180110,000000,531.924,533.783,527.995,531.585,5411.1082060028,0
+GHC.US,D,20180111,000000,532.451,541.271,532.451,539.163,15644.045783457,0
+GHC.US,D,20180112,000000,538.417,548.958,538.417,547.626,17250.987042182,0
+GHC.US,D,20180116,000000,549.575,552.896,549.128,552.032,10720.651288644,0
+GHC.US,D,20180117,000000,553.752,556.288,553.702,553.702,11160.096426355,0
+GHC.US,D,20180118,000000,554.935,554.935,549.088,551.236,7908.0012882375,0
+GHC.US,D,20180119,000000,553.184,554.18,548.77,552.13,9428.4613528121,0
+GHC.US,D,20180122,000000,552.13,556.904,549.088,554.498,10998.195586146,0
+GHC.US,D,20180123,000000,554.209,562.662,552.846,560.992,24303.226746455,0
+GHC.US,D,20180124,000000,560.992,565.556,558.972,561.09,21161.747089225,0
+GHC.US,D,20180125,000000,562.244,570.428,559.918,570.13,27313.979017181,0
+GHC.US,D,20180126,000000,571.532,571.532,559.022,562.424,27466.829499862,0
+GHC.US,D,20180129,000000,560.614,566.42,557.54,561.578,21063.198751707,0
+GHC.US,D,20180130,000000,558.824,561.856,556.178,560.006,13592.631410619,0
+GHC.US,D,20180131,000000,560.006,565.506,560.006,564.144,15799.913051982,0
+GHC.US,D,20180201,000000,562.91,570.906,561.14,570.508,13043.5763873,0
+GHC.US,D,20180202,000000,567.077,568.628,558.674,560.992,30820.489761342,0
+GHC.US,D,20180205,000000,558.872,564.571,549.724,550.659,26072.068845388,0
+GHC.US,D,20180206,000000,542.733,555.214,541.978,549.476,30016.013536699,0
+GHC.US,D,20180207,000000,548.471,557.162,545.518,554.736,12847.485307544,0
+GHC.US,D,20180208,000000,555.174,557.024,549.207,549.506,19996.262158775,0
+GHC.US,D,20180209,000000,552.508,552.508,544.324,548.849,23769.255652348,0
+GHC.US,D,20180212,000000,551.166,555.88,548.232,550.987,28815.33277142,0
+GHC.US,D,20180213,000000,550.639,559.122,547.208,556.338,16026.171990163,0
+GHC.US,D,20180214,000000,554.298,577.777,554.298,574.476,15392.646963257,0
+GHC.US,D,20180215,000000,578.334,585.186,571.314,574.426,21137.612802486,0
+GHC.US,D,20180216,000000,572.487,574.506,570.528,570.568,14486.605615253,0
+GHC.US,D,20180220,000000,566.342,578.334,566.342,566.342,25285.693335799,0
+GHC.US,D,20180221,000000,566.858,569.712,556.288,557.073,18022.278622558,0
+GHC.US,D,20180222,000000,558.296,561.736,551.434,560.344,30643.50499192,0
+GHC.US,D,20180223,000000,560.952,572.089,558.346,572.089,10346.569844186,0
+GHC.US,D,20180226,000000,566.908,568.956,560.256,562.254,36844.005493354,0
+GHC.US,D,20180227,000000,559.598,564.78,553.91,556.288,64719.106677222,0
+GHC.US,D,20180228,000000,559.32,559.928,549.406,551.782,24253.952577696,0
+GHC.US,D,20180301,000000,552.588,552.936,538.368,541.082,26449.16707569,0
+GHC.US,D,20180302,000000,538.368,548.232,532.441,547.805,13244.69544346,0
+GHC.US,D,20180305,000000,545.13,555.362,545.13,553.454,21581.08032132,0
+GHC.US,D,20180306,000000,555.84,557.68,547.904,557.68,30283.501881393,0
+GHC.US,D,20180307,000000,555.124,573.81,551.922,568.956,44807.314522035,0
+GHC.US,D,20180308,000000,570.408,576.862,562.83,569.106,20230.565859201,0
+GHC.US,D,20180309,000000,570.796,573.929,568.122,570.528,24582.782234519,0
+GHC.US,D,20180312,000000,571.164,576.415,569.573,575.778,45996.933739225,0
+GHC.US,D,20180313,000000,575.47,575.47,558.266,560.344,26285.255044919,0
+GHC.US,D,20180314,000000,563.526,573.859,558.446,570.697,19101.28235886,0
+GHC.US,D,20180315,000000,571.8,572.636,566.62,568.012,23507.80087934,0
+GHC.US,D,20180316,000000,568.867,571.074,562.056,568.2,41788.517489064,0
+GHC.US,D,20180319,000000,566.102,571.662,560.584,565.476,48004.101919709,0
+GHC.US,D,20180320,000000,561.796,573.66,561.796,566.342,27244.592942805,0
+GHC.US,D,20180321,000000,565.854,570.697,565.018,569.255,11343.114767462,0
+GHC.US,D,20180322,000000,566.758,574.526,564.223,565.616,48452.597414947,0
+GHC.US,D,20180323,000000,566.719,566.719,549.992,554.448,22155.27522666,0
+GHC.US,D,20180326,000000,558.296,572.089,556.118,570.975,46403.194232671,0
+GHC.US,D,20180327,000000,571.711,572.686,558.824,561.916,27322.023779427,0
+GHC.US,D,20180328,000000,562.204,572.686,562.204,570.528,30916.021313018,0
+GHC.US,D,20180329,000000,571.512,576.763,569.762,572.884,31428.874906227,0
+GHC.US,D,20180402,000000,571.314,571.314,552.638,558.972,33790.012625554,0
+GHC.US,D,20180403,000000,561.866,574.526,561.388,571.8,37508.703973965,0
+GHC.US,D,20180404,000000,566.202,574.983,562.154,573.66,62934.175053796,0
+GHC.US,D,20180405,000000,575.878,582.501,573.81,574.933,33094.140691238,0
+GHC.US,D,20180406,000000,573.66,573.859,564.492,569.862,20105.872044382,0
+GHC.US,D,20180409,000000,571.612,580.074,570.617,571.462,27688.060461639,0
+GHC.US,D,20180410,000000,579.786,580.084,575.281,579.159,14769.177889159,0
+GHC.US,D,20180411,000000,576.077,580.223,572.288,577.399,27301.911873811,0
+GHC.US,D,20180412,000000,578.284,582.58,578.086,581.467,33425.987133903,0
+GHC.US,D,20180413,000000,581.665,582.003,577.489,579.637,11493.954059582,0
+GHC.US,D,20180416,000000,581.665,585.822,578.712,583.107,16576.232608762,0
+GHC.US,D,20180417,000000,586.767,594.941,585.802,594.125,20514.143728388,0
+GHC.US,D,20180418,000000,596.175,596.175,584.132,584.569,23385.118255081,0
+GHC.US,D,20180419,000000,583.783,586.24,580.661,583.217,7812.4697365612,0
+GHC.US,D,20180420,000000,584.281,584.619,580.611,581.467,18099.70945918,0
+GHC.US,D,20180423,000000,583.117,589.392,580.711,588.169,6746.5387389096,0
+GHC.US,D,20180424,000000,589.293,589.293,580.661,582.003,17427.971811602,0
+GHC.US,D,20180425,000000,581.238,582.63,579.786,579.935,75836.968101783,0
+GHC.US,D,20180426,000000,581.566,583.346,579.786,581.516,9403.321470792,0
+GHC.US,D,20180427,000000,583.087,584.669,578.98,580.134,14967.280159477,0
+GHC.US,D,20180430,000000,580.611,582.003,574.466,574.834,18060.491243228,0
+GHC.US,D,20180501,000000,572.168,579.935,568.171,579.209,16684.836899089,0
+GHC.US,D,20180502,000000,578.851,584.857,571.442,574.923,31931.672546629,0
+GHC.US,D,20180503,000000,575.172,575.172,558.634,562.264,21266.328998429,0
+GHC.US,D,20180504,000000,561.698,571.98,559.55,571.194,17930.769452004,0
+GHC.US,D,20180507,000000,572.616,574.038,567.156,572.168,37407.138850604,0
+GHC.US,D,20180508,000000,570.09,573.59,568.877,571.005,56108.194287703,0
+GHC.US,D,20180509,000000,571.592,571.592,562.93,562.93,32616.482932856,0
+GHC.US,D,20180510,000000,565.874,570.388,564.69,567.554,18709.100199347,0
+GHC.US,D,20180511,000000,567.554,575.918,567.554,573.442,25009.154633579,0
+GHC.US,D,20180514,000000,574.466,575.122,570.647,572.268,13586.597838934,0
+GHC.US,D,20180515,000000,569.176,580.194,569.176,578.374,19806.204650703,0
+GHC.US,D,20180516,000000,576.902,581.188,572.914,574.416,24157.415430739,0
+GHC.US,D,20180517,000000,575.271,580.343,574.565,577.389,13904.365947668,0
+GHC.US,D,20180518,000000,579.259,580.134,566.122,566.222,19037.929856169,0
+GHC.US,D,20180521,000000,569.842,573.203,561.06,564.502,18002.166716942,0
+GHC.US,D,20180522,000000,564.412,567.306,562.314,567.256,12704.690777669,0
+GHC.US,D,20180523,000000,565.258,565.258,558.098,561.16,15192.533502376,0
+GHC.US,D,20180524,000000,559.072,573.988,556.924,570.339,35771.035328737,0
+GHC.US,D,20180525,000000,569.593,572.268,569.126,570.24,7677.7199689335,0
+GHC.US,D,20180529,000000,567.654,569.076,559.072,563.497,20333.136577844,0
+GHC.US,D,20180530,000000,566.222,567.554,559.598,561.398,25947.375030569,0
+GHC.US,D,20180531,000000,560.772,560.772,553.513,553.682,16727.071900883,0
+GHC.US,D,20180601,000000,556.636,557.024,549.048,554.915,27920.352971505,0
+GHC.US,D,20180604,000000,555.83,558.496,551.584,552.399,31556.585506889,0
+GHC.US,D,20180605,000000,552.976,558.674,549.585,555.87,41271.641514731,0
+GHC.US,D,20180606,000000,556.486,561.25,553.314,558.346,29542.37815944,0
+GHC.US,D,20180607,000000,560.156,560.156,556.834,560.106,17251.992637462,0
+GHC.US,D,20180608,000000,558.446,572.815,555.83,571.98,24865.354508424,0
+GHC.US,D,20180611,000000,571.542,574.416,568.31,572.467,29002.373493649,0
+GHC.US,D,20180612,000000,571.93,575.838,568.808,571.294,22511.255956064,0
+GHC.US,D,20180613,000000,572.02,572.566,563.904,567.455,27141.016628882,0
+GHC.US,D,20180614,000000,569.792,571.393,565.824,570.14,16001.032108143,0
+GHC.US,D,20180615,000000,569.842,574.814,569.842,571.88,62149.810734769,0
+GHC.US,D,20180618,000000,571.194,579.786,569.742,575.868,25654.746803855,0
+GHC.US,D,20180619,000000,573.203,581.238,571.055,579.309,19071.114500436,0
+GHC.US,D,20180620,000000,581.238,581.904,575.967,576.017,16414.331768553,0
+GHC.US,D,20180621,000000,574.784,575.41,570.438,573.332,49358.638762951,0
+GHC.US,D,20180622,000000,574.168,575.679,572.516,575.649,30140.707351519,0
+GHC.US,D,20180625,000000,575.729,576.306,569.593,573.988,17656.241940345,0
+GHC.US,D,20180626,000000,574.565,579.159,572.069,578.036,12098.316823345,0
+GHC.US,D,20180627,000000,579.985,582.421,563.348,565.218,32679.835435547,0
+GHC.US,D,20180628,000000,564.89,564.89,555.96,560.156,12870.613999002,0
+GHC.US,D,20180629,000000,556.804,560.732,556.804,558.674,14302.581678866,0
+GHC.US,D,20180702,000000,556.834,563.448,556.834,563.448,9411.3662330385,0
+GHC.US,D,20180703,000000,563.974,570.12,563.974,569.274,11369.260244763,0
+GHC.US,D,20180705,000000,569.941,569.941,552.16,553.483,24358.534486899,0
+GHC.US,D,20180706,000000,555.214,558.446,554.11,556.834,13027.486862808,0
+GHC.US,D,20180709,000000,558.972,560.872,553.076,554.577,10484.336397656,0
+GHC.US,D,20180710,000000,555.83,555.83,549.634,550.967,14624.372168723,0
+GHC.US,D,20180711,000000,547.188,552.628,547.188,549.874,12096.305632784,0
+GHC.US,D,20180712,000000,548.58,551.882,546.422,550.818,13852.074993067,0
+GHC.US,D,20180713,000000,551.912,551.912,544.583,547.039,10531.599375853,0
+GHC.US,D,20180716,000000,547.884,547.884,533.614,536.528,24147.359477931,0
+GHC.US,D,20180717,000000,536.478,539.72,530.412,538.895,21054.148394179,0
+GHC.US,D,20180718,000000,539.7,544.772,539.7,541.371,14318.671203359,0
+GHC.US,D,20180719,000000,540.327,542.405,536.359,539.452,17851.327424821,0
+GHC.US,D,20180720,000000,538.258,540.516,536.498,540.237,14361.911800434,0
+GHC.US,D,20180723,000000,540.327,541.57,534.738,537.423,26547.715413208,0
+GHC.US,D,20180724,000000,538.736,540.844,530.631,534.4,21585.102702444,0
+GHC.US,D,20180725,000000,533.883,538.557,532.163,537.831,19158.601289866,0
+GHC.US,D,20180726,000000,535.583,539.213,535.583,538.079,7468.5561505264,0
+GHC.US,D,20180727,000000,538.835,541.898,536.787,539.601,11390.377745659,0
+GHC.US,D,20180730,000000,539.263,543.35,536.409,536.498,11043.447373783,0
+GHC.US,D,20180731,000000,537.602,539.7,534.101,534.101,22954.723474898,0
+GHC.US,D,20180801,000000,533.933,535.782,524.923,529.229,17678.365036523,0
+GHC.US,D,20180802,000000,526.803,529.637,513.477,527.608,31613.904437895,0
+GHC.US,D,20180803,000000,527.995,539.113,527.995,534.449,22529.356671118,0
+GHC.US,D,20180806,000000,534.629,540.605,531.815,539.064,19683.522026444,0
+GHC.US,D,20180807,000000,542.365,548.938,541.033,541.62,20589.563374449,0
+GHC.US,D,20180808,000000,542.992,543.37,537.473,540.516,16064.384610833,0
+GHC.US,D,20180809,000000,540.744,541.053,537.562,538.785,17351.546570262,0
+GHC.US,D,20180810,000000,535.881,536.975,530.422,533.057,13572.519505003,0
+GHC.US,D,20180813,000000,532.64,534.907,530.422,531.575,23650.595409214,0
+GHC.US,D,20180814,000000,531.387,534.35,531.387,531.765,11420.545604083,0
+GHC.US,D,20180815,000000,529.835,544.772,526.852,541.997,25599.439063411,0
+GHC.US,D,20180816,000000,542.843,542.843,534.957,539.352,21864.658190507,0
+GHC.US,D,20180817,000000,540.287,544.961,539.213,543.758,14981.358493408,0
+GHC.US,D,20180820,000000,543.32,546.274,541.182,542.892,13932.522615531,0
+GHC.US,D,20180821,000000,542.793,550.828,542.793,550.162,11255.627978032,0
+GHC.US,D,20180822,000000,548.163,553.424,543.37,544.334,12443.23600466,0
+GHC.US,D,20180823,000000,541.808,541.808,535.096,536.13,12421.112908483,0
+GHC.US,D,20180824,000000,538.835,545.587,536.081,541.271,11119.872615123,0
+GHC.US,D,20180827,000000,542.793,545.975,538.686,540.744,16208.184735988,0
+GHC.US,D,20180828,000000,541.997,543.061,537.224,538.835,15668.180070197,0
+GHC.US,D,20180829,000000,538.964,542.097,534.957,540.376,10310.368414077,0
+GHC.US,D,20180830,000000,539.452,544.623,537.423,539.889,13784.700109252,0
+GHC.US,D,20180831,000000,537.98,540.516,533.157,537.602,15767.734002996,0
+GHC.US,D,20180904,000000,536.13,540.963,532.491,534.529,16490.757009894,0
+GHC.US,D,20180905,000000,534.251,545.388,532.192,539.064,17392.775976775,0
+GHC.US,D,20180906,000000,539.601,539.601,531.486,531.486,11040.43058794,0
+GHC.US,D,20180907,000000,530.273,536.498,528.095,535.533,13073.744245724,0
+GHC.US,D,20180910,000000,536.409,538.656,527.797,528.632,16467.628318436,0
+GHC.US,D,20180911,000000,526.852,529.885,525.251,528.682,11899.208957746,0
+GHC.US,D,20180912,000000,529.059,537.473,526.753,536.409,14707.83657703,0
+GHC.US,D,20180913,000000,537.473,541.321,534.629,535.046,9581.3118354942,0
+GHC.US,D,20180914,000000,535.683,548.501,535.683,546.134,19873.579534517,0
+GHC.US,D,20180917,000000,546.184,546.184,539.849,542.793,25890.056099563,0
+GHC.US,D,20180918,000000,542.703,552.071,542.514,546.89,10712.606526398,0
+GHC.US,D,20180919,000000,547.686,555.93,547.686,553.086,14323.699179763,0
+GHC.US,D,20180920,000000,554.209,562.772,552.548,561.638,12602.120059028,0
+GHC.US,D,20180921,000000,562.87,564.68,555.73,556.406,25826.703596872,0
+GHC.US,D,20180924,000000,556.208,558.664,551.017,552.27,19473.352612756,0
+GHC.US,D,20180925,000000,553.334,558.008,549.396,554.597,10745.791170665,0
+GHC.US,D,20180926,000000,554.358,559.628,546.184,547.884,13400.562711986,0
+GHC.US,D,20180927,000000,547.735,549.784,546.134,546.134,14152.747982026,0
+GHC.US,D,20180928,000000,545.1,555.612,545.1,553.503,11233.504881854,0
+GHC.US,D,20181001,000000,555.562,558.942,546.85,551.296,18573.344836438,0
+GHC.US,D,20181002,000000,550.977,554.19,548.262,548.79,38013.512804928,0
+GHC.US,D,20181003,000000,549.874,556.676,549.874,555.86,46689.788887699,0
+GHC.US,D,20181004,000000,554.935,554.935,549.386,550.609,13424.696998725,0
+GHC.US,D,20181005,000000,551.316,561.388,551.296,557.46,49614.059964275,0
+GHC.US,D,20181008,000000,555.93,558.854,552.548,557.77,26794.086257006,0
+GHC.US,D,20181009,000000,557.77,560.314,549.992,552.14,15708.403881429,0
+GHC.US,D,20181010,000000,551.136,557.78,545.816,552.568,33783.979053869,0
+GHC.US,D,20181011,000000,553.334,556.168,547.566,548.889,24608.92771182,0
+GHC.US,D,20181012,000000,554.686,556.357,546.582,548.57,34347.112411119,0
+GHC.US,D,20181015,000000,548.123,555.612,543.101,544.235,22476.060121235,0
+GHC.US,D,20181016,000000,546.452,552.588,543.648,548.809,19376.8154658,0
+GHC.US,D,20181017,000000,549.177,550.122,543.648,545.418,8898.5126398288,0
+GHC.US,D,20181018,000000,545.1,546.83,542.156,543.022,23061.316574663,0
+GHC.US,D,20181019,000000,544.533,546.751,544.185,544.384,15086.945997893,0
+GHC.US,D,20181022,000000,545.935,547.825,542.316,544.503,31161.386561534,0
+GHC.US,D,20181023,000000,539.501,543.907,538.755,539.859,31577.703007787,0
+GHC.US,D,20181024,000000,539.163,543.588,529.835,530.074,22758.632395142,0
+GHC.US,D,20181025,000000,533.057,550.44,533.057,541.818,44255.242712875,0
+GHC.US,D,20181026,000000,536.19,543.499,533.654,536.478,28224.042746307,0
+GHC.US,D,20181029,000000,540.466,544.494,531.605,533.356,33316.377248295,0
+GHC.US,D,20181030,000000,532.749,539.422,532.749,539.422,12645.360656102,0
+GHC.US,D,20181031,000000,541.818,557.77,541.818,556.466,36849.033469757,0
+GHC.US,D,20181101,000000,556.804,579.597,556.804,577.986,27299.900683249,0
+GHC.US,D,20181102,000000,580.114,594.066,580.114,586.279,31318.259425339,0
+GHC.US,D,20181105,000000,586.071,592.664,581.059,591.789,49178.637207688,0
+GHC.US,D,20181106,000000,591.391,613.219,590.993,609.679,45068.769295044,0
+GHC.US,D,20181107,000000,613.885,624.724,613.706,624.724,19057.036166504,0
+GHC.US,D,20181108,000000,623.68,632.064,614.929,620.816,15125.158618563,0
+GHC.US,D,20181109,000000,619.812,626.077,616.779,618.977,14192.971793258,0
+GHC.US,D,20181112,000000,613.527,624.376,610.773,620.896,17255.009423305,0
+GHC.US,D,20181113,000000,625.062,626.057,614.134,616.302,19181.729981323,0
+GHC.US,D,20181114,000000,622.308,622.308,603.623,610.494,21474.487221555,0
+GHC.US,D,20181115,000000,609.509,619.335,608.147,614.551,22603.770721897,0
+GHC.US,D,20181116,000000,611.289,623.959,610.067,618.131,35344.662929675,0
+GHC.US,D,20181119,000000,616.57,616.57,606.725,612.125,22543.435005049,0
+GHC.US,D,20181120,000000,608.147,617.903,608.147,612.075,24828.147483034,0
+GHC.US,D,20181121,000000,612.931,615.814,604.687,604.687,16826.625833682,0
+GHC.US,D,20181123,000000,605.999,605.999,599.685,601.365,5875.6932257339,0
+GHC.US,D,20181126,000000,605.085,614.86,605.085,609.689,24208.700790059,0
+GHC.US,D,20181127,000000,609.092,633.894,604.319,629.518,27152.078176971,0
+GHC.US,D,20181128,000000,632.064,649.675,632.064,645.498,37803.34339124,0
+GHC.US,D,20181129,000000,646.244,646.244,631.228,633.496,18262.615894669,0
+GHC.US,D,20181130,000000,633.903,634.271,623.392,631.118,24600.882949573,0
+GHC.US,D,20181203,000000,634.958,640.238,628.126,632.342,26132.404562236,0
+GHC.US,D,20181204,000000,631.059,631.447,622.497,626.813,19998.273349336,0
+GHC.US,D,20181206,000000,622.497,625.59,616.759,623.969,15410.747678312,0
+GHC.US,D,20181207,000000,624.048,626.952,616.133,620.429,16027.177585443,0
+GHC.US,D,20181210,000000,619.752,626.852,614.134,623.65,22920.533235351,0
+GHC.US,D,20181211,000000,629.299,642.952,627.469,638.368,18165.073152431,0
+GHC.US,D,20181212,000000,642.922,646.254,634.56,634.59,27589.512124121,0
+GHC.US,D,20181213,000000,640.486,640.486,623.452,629.706,25493.851558927,0
+GHC.US,D,20181214,000000,626.256,638.736,623.949,627.39,25452.622152413,0
+GHC.US,D,20181217,000000,626.763,626.763,608.803,613.915,32855.814609688,0
+GHC.US,D,20181218,000000,616.033,629.766,615.148,626.574,28603.15216717,0
+GHC.US,D,20181219,000000,626.524,630.104,611.161,615.536,20858.057314423,0
+GHC.US,D,20181220,000000,613.328,616.749,603.643,605.621,19997.267754055,0
+GHC.US,D,20181221,000000,609.838,621.254,602.887,603.255,63297.194950167,0
+GHC.US,D,20181224,000000,603.245,603.245,588.795,594.245,13763.582608355,0
+GHC.US,D,20181226,000000,595.229,612.662,594.782,610.793,16549.08153618,0
+GHC.US,D,20181227,000000,603.603,618.997,603.115,618.997,39733.080735102,0
+GHC.US,D,20181228,000000,621.9,623.362,612.702,617.594,27667.948556023,0
+GHC.US,D,20181231,000000,619.623,619.623,605.403,613.487,18506.975547904,0
+GHC.US,D,20190102,000000,608.197,625.232,599.317,625.232,35609.134488527,0
+GHC.US,D,20190103,000000,623.163,648.064,622.139,637.234,43268.753742406,0
+GHC.US,D,20190104,000000,639.71,649.924,637.354,643.042,34217.390619895,0
+GHC.US,D,20190107,000000,642.216,645.966,623.014,626.256,29493.103990681,0
+GHC.US,D,20190108,000000,630.323,639.642,624.724,629.538,39351.960123677,0
+GHC.US,D,20190109,000000,631.178,635.892,629.647,633.416,35477.401506742,0
+GHC.US,D,20190110,000000,633.734,638.13,631.079,633.246,36240.648324872,0
+GHC.US,D,20190111,000000,633.187,637.742,633.187,636.688,34068.562518337,0
+GHC.US,D,20190114,000000,636.688,638.09,631.726,633.406,21491.582341329,0
+GHC.US,D,20190115,000000,629.647,642.058,629.259,636.052,40821.134828931,0
+GHC.US,D,20190116,000000,636.25,642.734,635.464,641.292,32635.589243191,0
+GHC.US,D,20190117,000000,642.844,661.29,639.234,639.75,86667.229276036,0
+GHC.US,D,20190118,000000,643.4,643.4,628.852,631.258,16764.278926272,0
+GHC.US,D,20190122,000000,629.667,637.334,629.458,634.53,29482.042442592,0
+GHC.US,D,20190123,000000,636.966,640.416,631.079,637.87,20748.447428815,0
+GHC.US,D,20190124,000000,637.792,640.278,634.142,634.142,14518.784664238,0
+GHC.US,D,20190125,000000,634.142,641.392,634.142,636.081,18856.922705625,0
+GHC.US,D,20190128,000000,633.764,642.206,632.869,636.728,15349.406366182,0
+GHC.US,D,20190129,000000,636.618,641.082,632.462,636.18,20574.479445236,0
+GHC.US,D,20190130,000000,639.074,639.074,629.607,631.158,37330.713609263,0
+GHC.US,D,20190131,000000,630.094,643.46,630.094,636.876,23629.477908316,0
+GHC.US,D,20190201,000000,636.906,642.286,631.954,636.876,45193.463109864,0
+GHC.US,D,20190204,000000,636.876,638.596,634.36,637.532,14028.054167207,0
+GHC.US,D,20190205,000000,637.503,638.08,632.064,635.922,27433.644855596,0
+GHC.US,D,20190206,000000,633.953,636.698,633.346,635.336,17765.851825953,0
+GHC.US,D,20190207,000000,637.006,639.402,630.492,639.362,32311.787562773,0
+GHC.US,D,20190208,000000,638.219,638.219,633.058,638.06,12723.797088005,0
+GHC.US,D,20190211,000000,638.278,639.104,635.703,638.876,34812.703026131,0
+GHC.US,D,20190212,000000,641.789,641.789,636.16,638.567,36657.970366405,0
+GHC.US,D,20190213,000000,640.138,643.937,637.244,639.372,26317.434093904,0
+GHC.US,D,20190214,000000,638.438,641.362,634.112,634.242,20240.621812009,0
+GHC.US,D,20190215,000000,636.866,637.93,630.86,637.056,31284.069185792,0
+GHC.US,D,20190219,000000,637.434,644.534,633.714,641.102,22416.729999668,0
+GHC.US,D,20190220,000000,642.008,650.062,642.008,646.85,32264.524584576,0
+GHC.US,D,20190221,000000,646.522,651.833,643.966,651.018,34724.21064142,0
+GHC.US,D,20190222,000000,651.386,671.98,649.954,653.593,34945.441603197,0
+GHC.US,D,20190225,000000,655.304,664.89,654.697,658.297,30051.209371527,0
+GHC.US,D,20190226,000000,658.257,664.591,644.066,646.384,26591.961605563,0
+GHC.US,D,20190227,000000,646.105,653.842,644.982,647.188,15326.277674723,0
+GHC.US,D,20190228,000000,647.666,656.178,644.752,656.178,27204.369131573,0
+GHC.US,D,20190301,000000,659.361,659.361,650.6,653.116,51644.356836217,0
+GHC.US,D,20190304,000000,655.542,655.542,651.216,654.15,13453.859261868,0
+GHC.US,D,20190305,000000,656.954,657.193,651.704,652.201,20224.532287517,0
+GHC.US,D,20190306,000000,654.378,664.303,650.003,652.43,37936.081968307,0
+GHC.US,D,20190307,000000,654.607,655.104,644.404,651.366,33480.289279066,0
+GHC.US,D,20190308,000000,651.256,651.833,641.024,650.858,32726.092818464,0
+GHC.US,D,20190311,000000,654.269,658.535,649.218,658.535,26989.171741481,0
+GHC.US,D,20190312,000000,660.484,660.484,652.966,659.202,14640.461693216,0
+GHC.US,D,20190313,000000,661.101,668.121,657.074,659.858,29507.182324613,0
+GHC.US,D,20190314,000000,660.276,662.255,655.274,658.605,26804.142209813,0
+GHC.US,D,20190315,000000,658.724,663.289,654.289,655.91,30735.014162473,0
+GHC.US,D,20190318,000000,656.457,657.054,641.848,645.11,36292.939279473,0
+GHC.US,D,20190319,000000,647.238,663.985,644.544,655.025,43491.995894744,0
+GHC.US,D,20190320,000000,653.941,653.941,627.28,627.887,23676.740886514,0
+GHC.US,D,20190321,000000,623.82,640.546,623.82,640.546,36238.63713431,0
+GHC.US,D,20190322,000000,638.288,642.892,634.948,640.834,17003.610603104,0
+GHC.US,D,20190325,000000,643.48,643.48,629.558,631.457,20915.376245429,0
+GHC.US,D,20190326,000000,633.456,646.244,633.456,646.244,23106.568362299,0
+GHC.US,D,20190327,000000,647.02,656.964,641.66,656.159,18124.849341199,0
+GHC.US,D,20190328,000000,658.585,660.266,652.877,655.343,15227.729337205,0
+GHC.US,D,20190329,000000,657.68,657.68,652.628,655.662,20842.973385211,0
+GHC.US,D,20190401,000000,659.689,659.928,654.289,657.491,19678.494050041,0
+GHC.US,D,20190402,000000,657.551,659.321,653.633,655.582,22853.158351537,0
+GHC.US,D,20190403,000000,656.884,662.483,654.538,655.492,13852.074993067,0
+GHC.US,D,20190404,000000,657.282,660.136,656.308,657.511,42815.230270764,0
+GHC.US,D,20190405,000000,656.556,663.796,656.556,663.796,20819.844693752,0
+GHC.US,D,20190408,000000,663.756,667.167,658.734,666.043,23038.187883205,0
+GHC.US,D,20190409,000000,665.993,673.959,663.159,668.907,32551.119239604,0
+GHC.US,D,20190410,000000,670.25,677.449,661.678,665.238,30878.814287628,0
+GHC.US,D,20190411,000000,665.556,671.045,658.416,669.245,24970.942012909,0
+GHC.US,D,20190412,000000,670.867,675.391,668.301,672.119,16145.837828579,0
+GHC.US,D,20190415,000000,671.731,675.987,664.711,668.241,30076.349253547,0
+GHC.US,D,20190416,000000,668.798,672.875,665.287,672.358,25830.725977995,0
+GHC.US,D,20190417,000000,672.925,675.401,669.086,674.605,13863.136541155,0
+GHC.US,D,20190418,000000,675.997,680.493,671.473,680.493,13864.142136436,0
+GHC.US,D,20190422,000000,678.763,682.929,668.987,670.081,32635.589243191,0
+GHC.US,D,20190423,000000,671.294,689.433,670.627,685.623,38952.738797198,0
+GHC.US,D,20190424,000000,686.609,704.628,683.127,697.875,31116.134773898,0
+GHC.US,D,20190425,000000,697.209,705.542,696.373,696.771,27012.30043294,0
+GHC.US,D,20190426,000000,696.185,711.161,696.185,708.108,20704.20123646,0
+GHC.US,D,20190429,000000,708.854,713.666,703.484,712.692,38785.809980585,0
+GHC.US,D,20190430,000000,711.28,717.546,706.716,714.89,46444.423639183,0
+GHC.US,D,20190501,000000,720.866,723.85,699.059,699.059,23236.290153523,0
+GHC.US,D,20190502,000000,699.088,702.022,687.841,695.906,26847.382806887,0
+GHC.US,D,20190503,000000,698.999,698.999,680.035,689.144,46164.868151119,0
+GHC.US,D,20190506,000000,682.461,687.325,678.135,684.103,39812.522762285,0
+GHC.US,D,20190507,000000,679.091,679.091,656.01,658.893,30854.680000889,0
+GHC.US,D,20190508,000000,657.133,667.515,655.075,666.938,36800.764896279,0
+GHC.US,D,20190509,000000,664.303,681.159,656.904,680.373,43466.856012725,0
+GHC.US,D,20190510,000000,677.927,677.927,666.551,673.213,39826.601096216,0
+GHC.US,D,20190513,000000,665.675,665.675,658.605,662.105,31811.001112933,0
+GHC.US,D,20190514,000000,663.11,675.639,661.767,667.525,22003.430339258,0
+GHC.US,D,20190515,000000,664.731,674.585,664.731,673.701,32009.103383251,0
+GHC.US,D,20190516,000000,675.977,679.101,670.21,671.155,46616.3804322,0
+GHC.US,D,20190517,000000,668.082,668.609,661.708,662.811,37336.747180948,0
+GHC.US,D,20190520,000000,659.321,663.179,652.201,655.81,41641.700578066,0
+GHC.US,D,20190521,000000,657.61,668.897,657.61,664.422,45377.487046251,0
+GHC.US,D,20190522,000000,661.061,666.312,646.264,659.082,60468.455425267,0
+GHC.US,D,20190523,000000,654.995,655.801,641.838,641.838,52100.897093702,0
+GHC.US,D,20190524,000000,642.844,652.201,641.48,652.141,64156.978915253,0
+GHC.US,D,20190528,000000,651.992,657.859,643.966,648.332,42385.841085861,0
+GHC.US,D,20190529,000000,644.295,646.811,642.853,644.802,17012.660960631,0
+GHC.US,D,20190530,000000,645.03,650.739,645.03,649.178,29085.837901956,0
+GHC.US,D,20190531,000000,645.16,658.515,645.16,654.418,21114.484111028,0
+GHC.US,D,20190603,000000,655.025,660.494,650.61,658.993,42010.754046121,0
+GHC.US,D,20190604,000000,662.493,677.479,662.493,667.983,59431.686690758,0
+GHC.US,D,20190605,000000,666.889,673.113,663.527,665.596,33067.995213937,0
+GHC.US,D,20190606,000000,665.297,672.049,658.356,669.116,28550.861212569,0
+GHC.US,D,20190607,000000,669.265,677.36,668.499,670.797,38168.374478172,0
+GHC.US,D,20190610,000000,673.671,675.599,668.241,675.599,30458.475460253,0
+GHC.US,D,20190611,000000,674.387,680.403,673.074,678.385,24942.785345046,0
+GHC.US,D,20190612,000000,676.555,682.749,675.829,677.599,27870.073207465,0
+GHC.US,D,20190613,000000,674.496,678.693,670.25,675.669,27353.197233131,0
+GHC.US,D,20190614,000000,675.769,683.446,674.387,677.699,24637.084379682,0
+GHC.US,D,20190617,000000,677.987,681.129,673.551,673.551,19717.712265991,0
+GHC.US,D,20190618,000000,673.611,681.795,673.611,680.175,22938.633950405,0
+GHC.US,D,20190619,000000,676.217,684.669,673.213,683.009,28463.374423138,0
+GHC.US,D,20190620,000000,683.475,689.174,682.223,686.857,45501.175265789,0
+GHC.US,D,20190621,000000,685.395,688.826,678.553,679.091,82201.380633988,0
+GHC.US,D,20190624,000000,678.483,685.157,664.671,668.579,91842.02259105,0
+GHC.US,D,20190625,000000,666.023,669.176,659.679,662.642,50858.98692191,0
+GHC.US,D,20190626,000000,662.931,663.189,651.504,654.319,36831.938349984,0
+GHC.US,D,20190627,000000,654.508,662.99,648.322,657.084,28022.923690147,0
+GHC.US,D,20190628,000000,657.77,670.727,656.815,663.557,51060.105978071,0
+GHC.US,D,20190701,000000,668.331,675.281,663.358,675.123,38158.318525364,0
+GHC.US,D,20190702,000000,675.073,686.031,675.073,684.401,33143.414859998,0
+GHC.US,D,20190703,000000,685.813,696.215,682.749,693.171,19525.643567358,0
+GHC.US,D,20190705,000000,691.322,694.186,686.787,694.186,21961.195337464,0
+GHC.US,D,20190708,000000,692.625,695.24,689.085,692.983,39936.210981824,0
+GHC.US,D,20190709,000000,691.531,696.215,689.482,694.285,36528.248575182,0
+GHC.US,D,20190710,000000,696.642,701.803,696.234,697.497,31925.638974944,0
+GHC.US,D,20190711,000000,698.929,708.804,698.929,705.035,50173.170940402,0
+GHC.US,D,20190712,000000,705.84,716.362,704.478,710.912,44256.248308155,0
+GHC.US,D,20190715,000000,710.972,714.015,705.065,708.585,18212.336130629,0
+GHC.US,D,20190716,000000,708.208,711.28,706.238,711.28,15333.316841689,0
+GHC.US,D,20190717,000000,712.931,714.084,707.482,707.482,21894.826048931,0
+GHC.US,D,20190718,000000,707.531,711.946,701.445,706.865,17817.137185273,0
+GHC.US,D,20190719,000000,709.082,710.544,700.998,702.131,23932.162087839,0
+GHC.US,D,20190722,000000,702.112,702.828,695.986,698.889,13027.486862808,0
+GHC.US,D,20190723,000000,701.485,711.768,698.591,710.534,22329.243210239,0
+GHC.US,D,20190724,000000,708.466,713.985,706.865,708.466,13487.043906135,0
+GHC.US,D,20190725,000000,707.243,711.022,707.024,707.044,10902.66403447,0
+GHC.US,D,20190726,000000,709.082,719.494,709.082,710.435,21253.256259779,0
+GHC.US,D,20190729,000000,710.097,712.484,704.339,709.192,16578.243799324,0
+GHC.US,D,20190730,000000,705.96,717.754,705.96,717.754,14913.983609594,0
+GHC.US,D,20190731,000000,717.188,728.613,715.576,715.576,34263.648002812,0
+GHC.US,D,20190801,000000,715.079,724.466,689.154,692.207,30291.546643639,0
+GHC.US,D,20190802,000000,690.655,690.655,679.787,681.637,22986.902523884,0
+GHC.US,D,20190805,000000,673.054,673.054,658.396,664.751,34683.986830188,0
+GHC.US,D,20190806,000000,666.699,673.432,665.974,671.115,24653.173904175,0
+GHC.US,D,20190807,000000,666.451,676.267,666.451,675.55,22635.949770883,0
+GHC.US,D,20190808,000000,675.55,685.633,675.55,682.759,21890.803667808,0
+GHC.US,D,20190809,000000,683.127,695.797,676.773,692.237,15090.968379016,0
+GHC.US,D,20190812,000000,688.279,688.279,676.813,680.015,26174.63956403,0
+GHC.US,D,20190813,000000,679.359,688.557,679.359,687.125,29152.207190489,0
+GHC.US,D,20190814,000000,680.781,697.537,674.825,678.831,40908.62161836,0
+GHC.US,D,20190815,000000,680.741,686.061,673.979,676.455,22344.32713945,0
+GHC.US,D,20190816,000000,680.313,689.9,677.111,688.995,34937.396840951,0
+GHC.US,D,20190819,000000,695.27,697.378,689.651,689.651,17084.058225568,0
+GHC.US,D,20190820,000000,688.727,693.171,686.897,686.897,16739.139044253,0
+GHC.US,D,20190821,000000,690.725,694.156,687.752,690.179,14644.484074339,0
+GHC.US,D,20190822,000000,691.391,699.387,687.065,694.583,18507.981143186,0
+GHC.US,D,20190823,000000,692.277,700.133,675.759,675.759,20654.927067701,0
+GHC.US,D,20190826,000000,680.005,682.829,670.111,671.105,27536.215574238,0
+GHC.US,D,20190827,000000,675.361,677.161,660.703,661.35,23727.020650554,0
+GHC.US,D,20190828,000000,660.266,660.872,649.277,660.872,40220.794446291,0
+GHC.US,D,20190829,000000,661.409,666.66,657.978,661.857,31606.865270929,0
+GHC.US,D,20190830,000000,664.293,678.623,661.081,678.315,27583.478552436,0
+GHC.US,D,20190903,000000,675.967,676.813,668.072,675.521,34616.611946374,0
+GHC.US,D,20190904,000000,680.373,682.391,674.933,679.249,34277.726336743,0
+GHC.US,D,20190905,000000,684.669,686.747,680.185,683.068,18202.280177821,0
+GHC.US,D,20190906,000000,680.581,685.127,672.577,680.572,30687.751184275,0
+GHC.US,D,20190909,000000,683.465,692.783,678.713,687.742,26476.318148271,0
+GHC.US,D,20190910,000000,687.235,687.235,667.933,671.583,35020.861249257,0
+GHC.US,D,20190911,000000,671.403,677.997,668.847,677.997,18194.235415575,0
+GHC.US,D,20190912,000000,678.265,678.265,670.001,671.681,18380.270542523,0
+GHC.US,D,20190913,000000,672.577,678.155,666.879,675.222,15951.757939383,0
+GHC.US,D,20190916,000000,674.109,674.655,658.565,661.071,22346.338330012,0
+GHC.US,D,20190917,000000,660.246,669.335,660.246,666.053,19946.987990015,0
+GHC.US,D,20190918,000000,665.526,671.135,660.345,668.758,23691.824815727,0
+GHC.US,D,20190919,000000,670.359,670.359,649.675,654.359,31087.978106036,0
+GHC.US,D,20190920,000000,654.1,657.441,649.824,653.294,44051.106870871,0
+GHC.US,D,20190923,000000,649.993,657.223,649.993,654.836,32972.463662261,0
+GHC.US,D,20190924,000000,658.615,663.149,656.039,656.039,22720.41977447,0
+GHC.US,D,20190925,000000,656.795,658.983,647.855,650.411,16543.047964495,0
+GHC.US,D,20190926,000000,654.11,654.11,645.498,647.566,16418.354149676,0
+GHC.US,D,20190927,000000,649.138,649.138,632.63,632.63,14337.777513694,0
+GHC.US,D,20190930,000000,633.256,645.05,633.256,639.184,24304.232341736,0
+GHC.US,D,20191001,000000,640.018,644.364,637.224,639.72,21256.273045621,0
+GHC.US,D,20191002,000000,636.022,636.022,628.165,632.462,14053.194049227,0
+GHC.US,D,20191003,000000,632.462,632.462,625.44,631.168,14894.877299259,0
+GHC.US,D,20191004,000000,633.088,643.231,629.846,641.004,27404.482592453,0
+GHC.US,D,20191007,000000,639.532,642.108,634.678,636.836,19094.243191893,0
+GHC.US,D,20191008,000000,633.356,636.658,619.852,622.278,19061.058547628,0
+GHC.US,D,20191009,000000,624.217,626.912,618.529,623.889,12783.127209572,0
+GHC.US,D,20191010,000000,622.726,623.342,615.834,619.007,16211.20152183,0
+GHC.US,D,20191011,000000,622.885,626.136,619.882,622.467,26218.885756386,0
+GHC.US,D,20191014,000000,622.636,624.217,616.461,618.151,24870.382484829,0
+GHC.US,D,20191015,000000,620.598,623.133,619.066,620.18,24226.801505114,0
+GHC.US,D,20191016,000000,619.126,622.815,616.501,619.136,15079.906830927,0
+GHC.US,D,20191017,000000,620.916,624.804,618.957,621.502,20735.374690165,0
+GHC.US,D,20191018,000000,620.19,622.905,614.084,620.349,20201.403596059,0
+GHC.US,D,20191021,000000,623.402,627.588,622.04,627.588,20338.164554248,0
+GHC.US,D,20191022,000000,629.19,633.446,625.023,627.598,21146.663160014,0
+GHC.US,D,20191023,000000,627.817,628.931,625.023,626.952,23817.524225828,0
+GHC.US,D,20191024,000000,629.17,629.17,624.466,626.266,19431.117610963,0
+GHC.US,D,20191025,000000,625.172,629.776,623.501,627.588,28400.021920448,0
+GHC.US,D,20191028,000000,628.971,634.659,625.033,627.26,22009.463910943,0
+GHC.US,D,20191029,000000,627.509,629.766,621.562,622.099,16535.003202249,0
+GHC.US,D,20191030,000000,623.64,624.158,597.695,607.253,28425.161802468,0
+GHC.US,D,20191031,000000,607.203,608.843,604.169,607.949,31064.849414577,0
+GHC.US,D,20191101,000000,609.509,614.78,608.087,610.921,24350.489724653,0
+GHC.US,D,20191104,000000,613.129,617.614,609.181,610.981,26522.575531189,0
+GHC.US,D,20191105,000000,612.284,624.416,612.284,615.148,27652.864626811,0
+GHC.US,D,20191106,000000,615.934,618.31,606.964,607.689,25404.353578935,0
+GHC.US,D,20191107,000000,610.365,612.911,606.467,609.778,17513.447410471,0
+GHC.US,D,20191108,000000,607.621,613.567,607.621,613.567,13655.983913309,0
+GHC.US,D,20191111,000000,613.428,613.766,608.157,610.107,17448.083717218,0
+GHC.US,D,20191112,000000,610.057,613.995,604.557,604.557,24068.923046027,0
+GHC.US,D,20191113,000000,605.781,606.248,600.849,604.379,14177.887864047,0
+GHC.US,D,20191114,000000,603.255,610.265,598.949,610.265,22788.800253566,0
+GHC.US,D,20191115,000000,611.429,615.307,608.207,608.625,22382.53976012,0
+GHC.US,D,20191118,000000,608.764,610.743,607.849,610.733,11934.404792574,0
+GHC.US,D,20191119,000000,611.031,622.994,611.031,617.276,24494.289849807,0
+GHC.US,D,20191120,000000,615.128,616.371,607.63,607.63,21006.885415982,0
+GHC.US,D,20191121,000000,608.575,610.205,600.839,607.312,23932.162087839,0
+GHC.US,D,20191122,000000,607.312,611.916,603.841,607.491,27009.283647097,0
+GHC.US,D,20191125,000000,608.197,610.693,605.373,609.241,24264.008530504,0
+GHC.US,D,20191126,000000,609.241,613.667,604.697,605.88,17189.645730052,0
+GHC.US,D,20191127,000000,607.779,610.793,605.154,610.793,19242.065698172,0
+GHC.US,D,20191129,000000,611.359,612.741,605.105,609.828,6858.1598150788,0
+GHC.US,D,20191202,000000,610.981,611.419,602.479,602.967,21439.291386727,0
+GHC.US,D,20191203,000000,598.631,601.355,592.365,598.401,25972.514912588,0
+GHC.US,D,20191204,000000,600.649,610.186,600.649,606.218,18784.519845406,0
+GHC.US,D,20191205,000000,608.107,610.186,606.059,607.033,17986.077192449,0
+GHC.US,D,20191206,000000,611.18,611.18,605.87,608.207,22999.975262534,0
+GHC.US,D,20191209,000000,608.277,617.246,607.531,607.531,20177.26930932,0
+GHC.US,D,20191210,000000,610.126,611.369,605.86,607.043,21078.282680919,0
+GHC.US,D,20191211,000000,608.415,618.062,608.415,618.062,25980.559674835,0
+GHC.US,D,20191212,000000,618.121,629.946,618.121,628.394,26515.536364222,0
+GHC.US,D,20191213,000000,627.081,628.116,611.628,615.934,25901.117647652,0
+GHC.US,D,20191216,000000,618.748,621.125,616.242,617.783,16829.642619525,0
+GHC.US,D,20191217,000000,618.937,623.73,615.267,620.419,28978.23920691,0
+GHC.US,D,20191218,000000,621.761,630.442,620.826,629.378,22665.112034027,0
+GHC.US,D,20191219,000000,628.762,632.163,624.396,625.371,25579.327157794,0
+GHC.US,D,20191220,000000,626.813,632.938,626.126,627.588,39861.796931044,0
+GHC.US,D,20191223,000000,627.549,627.588,622.706,624.426,23360.983968342,0
+GHC.US,D,20191224,000000,625.51,626.534,621.562,621.562,3933.8887385027,0
+GHC.US,D,20191226,000000,621.97,627.887,620.677,622,19744.863338574,0
+GHC.US,D,20191227,000000,622.686,622.686,614.313,617.326,15316.221721915,0
+GHC.US,D,20191230,000000,616.401,618.37,615.466,617.197,10695.511406625,0
+GHC.US,D,20191231,000000,616.968,618.758,611.618,616.958,13635.872007693,0
+GHC.US,D,20200102,000000,618.609,626.564,612.115,617.067,17823.170756958,0
+GHC.US,D,20200103,000000,612.642,622.497,610.951,617.236,24153.393049616,0
+GHC.US,D,20200106,000000,613.845,616.978,612.035,616.361,23349.922420254,0
+GHC.US,D,20200107,000000,616.302,616.302,610.583,611.817,18052.446480982,0
+GHC.US,D,20200108,000000,611.717,617.913,610.554,612.324,13927.494639126,0
+GHC.US,D,20200109,000000,613.776,613.776,602.947,603.593,26974.087812269,0
+GHC.US,D,20200110,000000,605.771,605.771,591.113,595.13,28060.130715536,0
+GHC.US,D,20200113,000000,595.637,603.801,595.637,602.827,14462.471328514,0
+GHC.US,D,20200114,000000,601.763,601.763,596.273,597.665,21916.949145108,0
+GHC.US,D,20200115,000000,598.023,604.119,594.185,596.383,27164.145320341,0
+GHC.US,D,20200116,000000,597.467,602.549,597.467,602.549,25410.38715062,0
+GHC.US,D,20200117,000000,604.309,604.309,600.033,601.643,25438.543818482,0
+GHC.US,D,20200121,000000,601.505,601.505,593.698,594.811,19199.830696378,0
+GHC.US,D,20200122,000000,596.263,599.585,591.987,593.34,23875.848752114,0
+GHC.US,D,20200123,000000,593.012,595.229,585.773,587.672,30094.449968601,0
+GHC.US,D,20200124,000000,588.855,588.855,572.556,576.206,18357.141851064,0
+GHC.US,D,20200127,000000,567.912,568.042,561.428,562.662,21660.522348504,0
+GHC.US,D,20200128,000000,563.974,567.136,559.996,564.154,19059.047357066,0
+GHC.US,D,20200129,000000,561.428,564.084,549.664,549.684,20557.384325463,0
+GHC.US,D,20200130,000000,547.198,547.457,539.352,540.695,136862.52331262,0
+GHC.US,D,20200131,000000,540.048,540.048,527.916,530.283,43412.553867561,0
+GHC.US,D,20200203,000000,533.107,540.675,529.109,532.371,36848.027874477,0
+GHC.US,D,20200204,000000,538.248,539.372,520.677,521.909,36066.680341293,0
+GHC.US,D,20200205,000000,522.685,532.998,520.875,531.447,40365.600166727,0
+GHC.US,D,20200206,000000,532.531,535.404,526.623,533.375,46750.124604547,0
+GHC.US,D,20200207,000000,532.371,533.763,528.503,531.486,36401.5435698,0
+GHC.US,D,20200210,000000,531.745,533.356,530.064,531.993,45195.474300425,0
+GHC.US,D,20200211,000000,531.894,533.177,524.853,529.736,28766.058602661,0
+GHC.US,D,20200212,000000,531.635,536.16,528.603,531.427,17829.204328643,0
+GHC.US,D,20200213,000000,528.145,537.055,528.145,528.931,27476.88545267,0
+GHC.US,D,20200214,000000,527.667,529.417,519.593,520.677,20259.728122345,0
+GHC.US,D,20200218,000000,518.509,523.521,518.509,519.801,34172.13883226,0
+GHC.US,D,20200219,000000,521.761,524.237,520.777,520.777,22912.488473105,0
+GHC.US,D,20200220,000000,526.793,526.793,513.367,513.965,14932.084324649,0
+GHC.US,D,20200221,000000,516.123,516.123,502.25,504.965,44826.42083237,0
+GHC.US,D,20200224,000000,497.407,497.407,482.64,483.464,44409.098790838,0
+GHC.US,D,20200225,000000,485.245,487.8,476.305,476.305,36686.127034268,0
+GHC.US,D,20200226,000000,480.154,488.864,459.797,459.797,23260.424440262,0
+GHC.US,D,20200227,000000,454.974,488.278,448.232,476.624,75289.924269027,0
+GHC.US,D,20200228,000000,465.963,492.246,465.963,486.846,64186.141178397,0
+GHC.US,D,20200302,000000,490.108,498.063,477.408,485.096,48044.325730941,0
+GHC.US,D,20200303,000000,486.21,491.758,462.452,474.118,45894.363020584,0
+GHC.US,D,20200304,000000,477.876,482.71,468.22,479.06,76286.469192303,0
+GHC.US,D,20200305,000000,474.216,474.216,462.632,471.074,34428.565628864,0
+GHC.US,D,20200306,000000,458.365,472.676,457.898,469.562,56620.042285633,0
+GHC.US,D,20200309,000000,450.171,450.171,433.753,440.625,40126.268489896,0
+GHC.US,D,20200310,000000,448.829,464.342,439.273,463.616,49573.836153043,0
+GHC.US,D,20200311,000000,453.303,453.552,428.881,434.539,50855.970136067,0
+GHC.US,D,20200312,000000,408.812,417.942,390.167,391.082,56222.832149715,0
+GHC.US,D,20200313,000000,406.933,417.713,378.303,416.609,63159.428396696,0
+GHC.US,D,20200316,000000,376.195,388.586,356.167,356.177,35592.039368753,0
+GHC.US,D,20200317,000000,366.967,366.967,320.338,330.829,89676.97595148,0
+GHC.US,D,20200318,000000,310.244,310.244,259.339,268.776,46849.678537347,0
+GHC.US,D,20200319,000000,265.236,316.638,265.236,312.83,47963.878108477,0
+GHC.US,D,20200320,000000,315.146,323.41,301.354,307.002,37947.143516395,0
+GHC.US,D,20200323,000000,309.09,309.09,271.969,272.067,40455.098146718,0
+GHC.US,D,20200324,000000,288.705,301.563,288.705,298.689,28196.891673726,0
+GHC.US,D,20200325,000000,303.522,339.839,300.131,328.154,53718.899900514,0
+GHC.US,D,20200326,000000,331.446,341.121,329.029,330.829,61054.717473975,0
+GHC.US,D,20200327,000000,322.585,341.927,320.438,339.62,41335.999612702,0
+GHC.US,D,20200330,000000,341.569,341.748,327.06,334.001,34184.205975629,0
+GHC.US,D,20200331,000000,332.182,337.979,315.276,330.292,56490.320494409,0
+GHC.US,D,20200401,000000,319.044,324.017,304.536,316.638,40006.60265148,0
+GHC.US,D,20200402,000000,317.284,329.417,312.91,327.08,28280.356082032,0
+GHC.US,D,20200403,000000,326.006,328.532,318.558,328.532,34779.518381865,0
+GHC.US,D,20200406,000000,341.638,346.233,337.034,341.251,27889.1795178,0
+GHC.US,D,20200407,000000,357.043,378.83,345.328,366.291,62054.279183094,0
+GHC.US,D,20200408,000000,372.725,372.725,344.562,344.562,31657.14503497,0
+GHC.US,D,20200409,000000,352.657,380.909,346.591,379.258,27556.327479854,0
+GHC.US,D,20200413,000000,377.567,379.159,340.992,357.749,32842.741871037,0
+GHC.US,D,20200414,000000,368.001,368.001,349.594,352.737,24106.130071418,0
+GHC.US,D,20200415,000000,343.587,346.7,330.888,332.818,40006.60265148,0
+GHC.US,D,20200416,000000,332.808,340.425,324.714,325.648,37991.38970875,0
+GHC.US,D,20200417,000000,336.149,352.607,335.155,347.495,25164.016306823,0
+GHC.US,D,20200420,000000,338.287,348.619,322.316,325.906,29857.129482332,0
+GHC.US,D,20200421,000000,324.296,340.505,318.05,329.696,99835.499478156,0
+GHC.US,D,20200422,000000,337.502,338.556,322.634,326.901,26970.065431146,0
+GHC.US,D,20200423,000000,330.998,334.717,320.138,322.963,32676.818649705,0
+GHC.US,D,20200424,000000,327.478,342.126,322.972,337.412,43409.537081718,0
+GHC.US,D,20200427,000000,339.391,362.621,339.391,356.903,33121.29176382,0
+GHC.US,D,20200428,000000,362.761,378.104,356.297,365.823,63939.770334599,0
+GHC.US,D,20200429,000000,382.072,398.54,373.241,389.839,44822.398451247,0
+GHC.US,D,20200430,000000,382.012,389.59,379.079,379.079,34636.72385199,0
+GHC.US,D,20200501,000000,372.267,372.705,354.069,356.356,45168.323227844,0
+GHC.US,D,20200504,000000,346.173,360.613,346.173,356.435,33698.503455,0
+GHC.US,D,20200505,000000,347.883,358.813,345.219,345.219,38377.538296578,0
+GHC.US,D,20200506,000000,344.851,349.693,328.214,329.934,37263.338725449,0
+GHC.US,D,20200507,000000,334.458,347.416,330.72,336.169,26193.745874365,0
+GHC.US,D,20200508,000000,343.09,363.277,340.177,361.765,31278.035614107,0
+GHC.US,D,20200511,000000,351.841,351.841,330.958,333.355,85072.355160682,0
+GHC.US,D,20200512,000000,337.094,346.68,324.146,326.204,52002.348756183,0
+GHC.US,D,20200513,000000,324.395,324.395,303.591,308.643,41543.152240548,0
+GHC.US,D,20200514,000000,302.627,322.118,288.088,320.626,65192.742054481,0
+GHC.US,D,20200515,000000,319.542,320.964,305.501,316.22,146315.11895217,0
+GHC.US,D,20200518,000000,326.92,339.073,323.878,324.714,62149.810734769,0
+GHC.US,D,20200519,000000,325.926,332.201,319.77,320.188,50646.806317661,0
+GHC.US,D,20200520,000000,323.808,334.797,323.808,330.898,30138.696160957,0
+GHC.US,D,20200521,000000,334.379,339.272,329.765,331.147,49175.620421845,0
+GHC.US,D,20200522,000000,333.275,338.864,330.004,338.178,31932.67814191,0
+GHC.US,D,20200526,000000,352.607,359.637,341.251,346.909,40853.313877917,0
+GHC.US,D,20200527,000000,354.307,371.491,352.229,368.459,60625.328289071,0
+GHC.US,D,20200528,000000,375.181,375.181,344.821,346.829,46473.585902326,0
+GHC.US,D,20200529,000000,342.255,348.967,339.868,348.202,34317.950147975,0
+GHC.US,D,20200601,000000,347.953,357.181,346.7,348.55,26936.880786879,0
+GHC.US,D,20200602,000000,349.445,367.822,349.445,350.071,32639.611624314,0
+GHC.US,D,20200603,000000,359.519,367.405,356.665,360.493,38746.591764633,0
+GHC.US,D,20200604,000000,354.775,368.538,354.775,363.795,44521.725462287,0
+GHC.US,D,20200605,000000,377.369,387.273,374.236,375.897,69419.259019697,0
+GHC.US,D,20200608,000000,377.687,399.704,377.687,396.154,50671.94619968,0
+GHC.US,D,20200609,000000,389.292,389.799,373.251,378.88,35998.299862198,0
+GHC.US,D,20200610,000000,374.206,374.206,361.567,362.471,38647.037831834,0
+GHC.US,D,20200611,000000,348.838,348.838,331.694,335.622,31330.326568709,0
+GHC.US,D,20200612,000000,343.538,353.253,326.881,338.098,65069.053834942,0
+GHC.US,D,20200615,000000,322.644,346.034,322.644,340.614,41037.337814304,0
+GHC.US,D,20200616,000000,355.611,355.611,337.571,339.162,35971.148789616,0
+GHC.US,D,20200617,000000,342.434,342.434,328.164,330.491,27065.596982822,0
+GHC.US,D,20200618,000000,323.39,336.109,322.714,324.753,36964.67692705,0
+GHC.US,D,20200619,000000,325.618,328.293,314.818,316.708,71369.108269175,0
+GHC.US,D,20200622,000000,314.033,319.094,312.412,316.916,30174.897591066,0
+GHC.US,D,20200623,000000,321.948,321.948,313.526,316.718,54273.988495518,0
+GHC.US,D,20200624,000000,310.682,317.852,308.126,313.754,48774.387904805,0
+GHC.US,D,20200625,000000,309.876,316.4,307.241,313.635,52742.466882855,0
+GHC.US,D,20200626,000000,311.09,321.76,304.327,318.22,91058.663867304,0
+GHC.US,D,20200629,000000,323.659,338.595,320.706,336.786,71341.957196592,0
+GHC.US,D,20200630,000000,335.314,336,330.988,333.066,26688.498752521,0
+GHC.US,D,20200701,000000,332.182,337.551,326.106,327.528,34253.592050004,0
+GHC.US,D,20200702,000000,334.369,337.919,327.09,327.348,29375.449342828,0
+GHC.US,D,20200706,000000,334.041,340.922,328.89,339.461,53336.773693809,0
+GHC.US,D,20200707,000000,334.826,337.054,322.128,322.834,55747.185581895,0
+GHC.US,D,20200708,000000,324.594,335.443,322.664,335.224,40172.525872813,0
+GHC.US,D,20200709,000000,330.878,330.878,319.592,321.888,36442.772976313,0
+GHC.US,D,20200710,000000,322.963,337.81,322.963,334.697,31993.013858759,0
+GHC.US,D,20200713,000000,337.323,340.187,331.038,331.038,31598.820508683,0
+GHC.US,D,20200714,000000,331.038,337.482,325.36,335.93,27103.809603493,0
+GHC.US,D,20200715,000000,345.487,355.103,342.056,349.843,24472.16675363,0
+GHC.US,D,20200716,000000,346.461,355.371,343.687,349.415,27213.4194891,0
+GHC.US,D,20200717,000000,351.374,355.223,350.697,354.297,29195.447787563,0
+GHC.US,D,20200720,000000,380.073,390.624,376.931,379.268,97210.895795259,0
+GHC.US,D,20200721,000000,384.479,393.588,376.324,377.04,55577.239979439,0
+GHC.US,D,20200722,000000,377.04,395.786,377.04,392.454,62375.064077669,0
+GHC.US,D,20200723,000000,394.97,399.396,390.952,396.562,43459.816845758,0
+GHC.US,D,20200724,000000,398.43,398.808,390.456,396.392,29306.063268452,0
+GHC.US,D,20200727,000000,396.372,402.806,393.389,397.098,24474.177944191,0
+GHC.US,D,20200728,000000,395.298,403.721,395.298,395.646,20757.497786343,0
+GHC.US,D,20200729,000000,392.564,404.486,392.564,401.593,19963.077514508,0
+GHC.US,D,20200730,000000,395.826,402.12,393.15,398.56,18900.163302699,0
+GHC.US,D,20200731,000000,395.298,395.408,383.932,388.844,27603.590458052,0
+GHC.US,D,20200803,000000,390.137,396.9,390.137,391.052,18871.001039556,0
+GHC.US,D,20200804,000000,390.008,394.224,389.64,390.724,35627.235203582,0
+GHC.US,D,20200805,000000,394.82,398.49,391.898,398.49,25835.7539544,0
+GHC.US,D,20200806,000000,394.692,402.756,394.692,398.6,22253.823564178,0
+GHC.US,D,20200807,000000,398.6,400.886,396.114,399.842,19188.76914829,0
+GHC.US,D,20200810,000000,403.492,416.211,403.492,408.674,25274.631787711,0
+GHC.US,D,20200811,000000,417.206,427.15,413.178,413.178,28523.710139987,0
+GHC.US,D,20200812,000000,416.659,421.034,406.078,406.078,29283.940172274,0
+GHC.US,D,20200813,000000,403.314,404.526,398.242,400.658,25185.13380772,0
+GHC.US,D,20200814,000000,396.958,407.142,396.958,400.748,19249.104865138,0
+GHC.US,D,20200817,000000,403.502,403.502,398.013,400.43,25354.073814895,0
+GHC.US,D,20200818,000000,398.122,399.356,392.712,394.194,28867.623726021,0
+GHC.US,D,20200819,000000,397.168,397.168,393.31,394.482,21398.061980215,0
+GHC.US,D,20200820,000000,391.4,397.278,390.664,391.39,27806.720704774,0
+GHC.US,D,20200821,000000,390.436,401.842,390.436,398.56,30421.268434863,0
+GHC.US,D,20200824,000000,403.96,413.069,399.674,411.786,22296.058565972,0
+GHC.US,D,20200825,000000,413.854,413.854,402.806,408.336,17255.009423305,0
+GHC.US,D,20200826,000000,405.908,408.634,403.582,407.56,23740.093389205,0
+GHC.US,D,20200827,000000,411.686,418.498,411.617,414.69,17510.430624629,0
+GHC.US,D,20200828,000000,420.646,434.947,417.444,434.329,29782.715431552,0
+GHC.US,D,20200831,000000,432.868,434.32,417.713,417.713,31579.714198348,0
+GHC.US,D,20200901,000000,415.426,428.145,414.869,424.833,17836.243495609,0
+GHC.US,D,20200902,000000,424.197,429.467,421.203,428.075,18740.273653051,0
+GHC.US,D,20200903,000000,431.545,431.545,414.172,418.28,25440.555009044,0
+GHC.US,D,20200904,000000,424.007,424.007,405.094,411.886,17661.269916749,0
+GHC.US,D,20200908,000000,406.456,409.538,393.866,401.166,33813.141317013,0
+GHC.US,D,20200909,000000,405.114,405.76,395.865,397.616,31143.285846479,0
+GHC.US,D,20200910,000000,396.154,398.68,389.362,389.362,37473.508139137,0
+GHC.US,D,20200911,000000,393.816,422.337,393.816,419.075,44228.091640293,0
+GHC.US,D,20200914,000000,417.394,431.495,417.394,427.359,29607.741852693,0
+GHC.US,D,20200915,000000,429.477,429.636,424.594,428.165,24356.523296337,0
+GHC.US,D,20200916,000000,426.683,433.395,426.116,429.019,33419.953562218,0
+GHC.US,D,20200917,000000,423.918,428.313,420.457,422.904,31194.5712058,0
+GHC.US,D,20200918,000000,424.853,424.853,411.856,418.28,66310.964006734,0
+GHC.US,D,20200921,000000,408.484,408.484,397.148,403.114,40555.657674799,0
+GHC.US,D,20200922,000000,400.19,404.606,399.296,400.956,24882.449628198,0
+GHC.US,D,20200923,000000,404.736,405.998,390.426,390.426,46209.114343475,0
+GHC.US,D,20200924,000000,388.476,401.782,386.796,397.546,56733.674552362,0
+GHC.US,D,20200925,000000,394.065,405.958,394.065,400.26,28955.110515451,0
+GHC.US,D,20200928,000000,407.42,407.42,393.816,395.258,30267.4123569,0
+GHC.US,D,20200929,000000,392.384,393.14,384.121,387.303,25788.490976202,0
+GHC.US,D,20200930,000000,386.537,401.156,386.537,394.433,41329.966041017,0
+GHC.US,D,20201001,000000,396.65,397.078,389.372,392.702,24534.513661039,0
+GHC.US,D,20201002,000000,384.966,405.372,384.508,398.371,30789.316307636,0
+GHC.US,D,20201005,000000,404.05,404.05,394.394,399.872,26849.393997449,0
+GHC.US,D,20201006,000000,401.96,410.841,400.142,404.706,21458.397697063,0
+GHC.US,D,20201007,000000,406.048,406.048,398.222,398.222,17481.268361485,0
+GHC.US,D,20201008,000000,401.264,405.212,398.898,404.666,21503.649484698,0
+GHC.US,D,20201009,000000,404.944,406.336,403.482,403.731,11337.081195777,0
+GHC.US,D,20201012,000000,405.074,408.534,404.726,405.65,9822.654702887,0
+GHC.US,D,20201013,000000,406.674,406.674,398.262,400.728,16272.54283396,0
+GHC.US,D,20201014,000000,401.583,406.476,397.774,399.106,14664.595979955,0
+GHC.US,D,20201015,000000,393.776,407.48,393.776,405.104,13360.338900753,0
+GHC.US,D,20201016,000000,404.328,404.328,401.016,401.632,13646.933555782,0
+GHC.US,D,20201019,000000,404.984,405.879,397.466,397.466,22234.717253842,0
+GHC.US,D,20201020,000000,401.632,403.582,397.944,397.944,13465.926405237,0
+GHC.US,D,20201021,000000,395.855,400.558,395.855,399.922,23979.425066037,0
+GHC.US,D,20201022,000000,402.17,405.918,401.812,405.044,16114.664374874,0
+GHC.US,D,20201023,000000,407.39,407.39,400.012,403.363,19188.76914829,0
+GHC.US,D,20201026,000000,399.664,405.8,393.638,402.378,18080.603148844,0
+GHC.US,D,20201027,000000,402.338,402.338,391.609,392.802,21927.005097917,0
+GHC.US,D,20201028,000000,389.391,390.028,381.137,382.052,32959.39092361,0
+GHC.US,D,20201029,000000,378.999,383.574,374.196,379.238,36035.506887587,0
+GHC.US,D,20201030,000000,379.238,386.905,368.508,372.555,35834.387831427,0
+GHC.US,D,20201102,000000,377.547,387.631,376.931,385.414,17892.556831334,0
+GHC.US,D,20201103,000000,389.63,393.05,387.502,387.502,20885.208387005,0
+GHC.US,D,20201104,000000,385.543,395.428,385.404,395.428,25768.379070586,0
+GHC.US,D,20201105,000000,400.728,423.61,400.19,419.115,25629.606921835,0
+GHC.US,D,20201106,000000,419.702,430.641,414.182,415.933,16021.144013759,0
+GHC.US,D,20201109,000000,439.571,440.793,426.533,426.553,28759.019435695,0
+GHC.US,D,20201110,000000,429.328,446.133,429.328,444.603,26230.952899756,0
+GHC.US,D,20201111,000000,448.212,448.212,440.793,440.833,32079.495052907,0
+GHC.US,D,20201112,000000,441.111,446.671,432.441,437.263,27619.679982545,0
+GHC.US,D,20201113,000000,437.621,442.505,435.841,437.611,24970.942012909,0
+GHC.US,D,20201116,000000,447.685,447.685,440.803,442.245,32786.428535312,0
+GHC.US,D,20201117,000000,438.009,451.185,438.009,448.739,27025.37317159,0
+GHC.US,D,20201118,000000,452.647,452.737,444.353,447.953,33165.537956175,0
+GHC.US,D,20201119,000000,444.523,449.037,443.399,445.368,14616.327406477,0
+GHC.US,D,20201120,000000,443.22,445.497,437.86,439.143,31584.742174752,0
+GHC.US,D,20201123,000000,442.941,462.751,442.941,457.212,31289.097162196,0
+GHC.US,D,20201124,000000,463.158,463.158,453.861,454.01,27572.417004347,0
+GHC.US,D,20201125,000000,450.589,452.518,447.197,452.518,17055.901557705,0
+GHC.US,D,20201127,000000,450.062,454.567,450.062,454.567,6482.0671800583,0
+GHC.US,D,20201130,000000,453.035,456.158,437.721,437.879,42173.660481612,0
+GHC.US,D,20201201,000000,444.304,446.671,440.257,440.793,26823.248520148,0
+GHC.US,D,20201202,000000,437.731,442.593,435.901,440.793,22499.188812694,0
+GHC.US,D,20201203,000000,438.675,454.477,438.675,447.585,30435.346768794,0
+GHC.US,D,20201204,000000,447.387,460.364,443.737,453.97,45586.650864658,0
+GHC.US,D,20201207,000000,459.24,459.24,448.63,449.127,36540.315718551,0
+GHC.US,D,20201208,000000,444.433,449.863,442.395,442.395,13041.565196739,0
+GHC.US,D,20201209,000000,442.215,446.074,442.215,444.225,19029.885093922,0
+GHC.US,D,20201210,000000,438.825,449.535,437.761,445.189,22964.779427706,0
+GHC.US,D,20201211,000000,441.141,452.906,440.893,445.129,30210.093425894,0
+GHC.US,D,20201214,000000,448.371,454.328,445.139,445.159,20664.983020509,0
+GHC.US,D,20201215,000000,448.56,455.432,444.871,455.432,19258.155222664,0
+GHC.US,D,20201216,000000,457.609,457.609,451.842,454.557,25498.87953533,0
+GHC.US,D,20201217,000000,457.451,457.451,451.991,455.79,22887.348591084,0
+GHC.US,D,20201218,000000,455.979,472.804,454.885,472.804,52852.076768462,0
+GHC.US,D,20201221,000000,475.082,495.209,475.082,491.042,68774.672444702,0
+GHC.US,D,20201222,000000,491.092,496.671,485.852,485.872,61550.47594741,0
+GHC.US,D,20201223,000000,486.995,500.778,486.716,497.298,27369.286757624,0
+GHC.US,D,20201224,000000,500.559,514.253,498.918,513.377,17911.663141669,0
+GHC.US,D,20201228,000000,522.237,525.778,512.651,512.771,52127.042571003,0
+GHC.US,D,20201229,000000,514.103,515.535,506.009,512.542,24837.197840562,0
+GHC.US,D,20201230,000000,511.071,520.747,511.071,513.039,17123.276441519,0
+GHC.US,D,20201231,000000,513.278,534.778,510.385,522.467,37753.0636272,0
+GHC.US,D,20210104,000000,524.277,537.443,512.969,515.147,36010.367005568,0
+GHC.US,D,20210105,000000,516.907,524.475,516.907,517.783,37765.13077057,0
+GHC.US,D,20210106,000000,516.819,529.577,516.819,527.091,32845.75865688,0
+GHC.US,D,20210107,000000,528.015,536.558,527.001,528.284,22031.587007121,0
+GHC.US,D,20210108,000000,535.931,543.27,530.551,538.427,22322.204043272,0
+GHC.US,D,20210111,000000,531.516,539.591,529.378,537.423,24568.703900588,0
+GHC.US,D,20210112,000000,538.746,542.664,529.299,539.979,16172.98890116,0
+GHC.US,D,20210113,000000,542.206,543.529,534.211,536.508,17939.819809532,0
+GHC.US,D,20210114,000000,543.768,550.609,536.19,547.994,15506.279229988,0
+GHC.US,D,20210115,000000,545.806,549.545,544.096,545.358,14164.815125396,0
+GHC.US,D,20210119,000000,551.345,551.345,543.35,543.37,23646.573028091,0
+GHC.US,D,20210120,000000,548.938,548.938,543.27,548.938,15138.231357213,0
+GHC.US,D,20210121,000000,551.713,551.713,544.652,547.964,15087.951593173,0
+GHC.US,D,20210122,000000,548.282,551.056,540.884,547.835,13148.158296504,0
+GHC.US,D,20210125,000000,551.395,561.816,551.395,556.924,34120.853472938,0
+GHC.US,D,20210126,000000,558.396,563.208,554.308,561.17,20885.208387005,0
+GHC.US,D,20210127,000000,553.95,562.394,552.439,558.147,19179.718790762,0
+GHC.US,D,20210128,000000,562.452,564.243,549.555,561.23,19827.322151599,0
+GHC.US,D,20210129,000000,562.414,564.312,553.702,556.486,30160.819257135,0
+GHC.US,D,20210201,000000,556.486,570.269,556.486,568.131,24588.815806204,0
+GHC.US,D,20210202,000000,573.094,584.351,568.131,576.683,21051.131608337,0
+GHC.US,D,20210203,000000,577.718,578.553,566.54,571.8,13268.829730201,0
+GHC.US,D,20210204,000000,571.562,582.133,566.758,581.884,12373.849930286,0
+GHC.US,D,20210205,000000,582.073,586.578,572.556,575.679,14585.153952771,0
+GHC.US,D,20210208,000000,579.249,587.96,577.668,583.406,17579.816699004,0
+GHC.US,D,20210209,000000,582.272,587.413,576.176,585.335,13344.24937626,0
+GHC.US,D,20210210,000000,587.264,589.233,579.587,585.524,17971.998858518,0
+GHC.US,D,20210211,000000,589.233,603.383,584.221,599.059,29348.298270246,0
+GHC.US,D,20210212,000000,604.219,606.825,594.851,595.369,16083.490921168,0
+GHC.US,D,20210216,000000,594.155,596.781,584.699,587.145,14899.905275663,0
+GHC.US,D,20210217,000000,585.365,593.161,584.321,592.853,9927.2366120906,0
+GHC.US,D,20210218,000000,594.056,603.961,590.963,597.915,12593.0697015,0
+GHC.US,D,20210219,000000,595.479,603.603,595.479,597.317,16460.58915147,0
+GHC.US,D,20210222,000000,597.765,604.319,597.765,603.016,9816.6211312022,0
+GHC.US,D,20210223,000000,598.769,612.881,593.459,608.883,25330.945123436,0
+GHC.US,D,20210224,000000,619.593,622.626,606.277,608.535,17994.121954695,0
+GHC.US,D,20210225,000000,608.883,614.005,573.382,575.928,27050.51305361,0
+GHC.US,D,20210226,000000,575.291,597.029,570.428,590.059,24894.516771568,0
+GHC.US,D,20210301,000000,596.611,597.985,569.593,573.8,26267.154329864,0
+GHC.US,D,20210302,000000,574.068,575.032,560.822,562.502,19432.123206244,0
+GHC.US,D,20210303,000000,561.746,563.288,550.082,557.948,21869.686166911,0
+GHC.US,D,20210304,000000,554.268,557.262,546.005,556.646,20235.593835606,0
+GHC.US,D,20210305,000000,555.85,565.665,553.424,561.1,19951.010371138,0
+GHC.US,D,20210308,000000,562.712,582.252,560.266,581.367,28885.724441076,0
+GHC.US,D,20210309,000000,584.937,584.937,575.341,575.39,12355.749215231,0
+GHC.US,D,20210310,000000,574.516,588.308,574.516,582.342,10194.724956784,0
+GHC.US,D,20210311,000000,582.869,591.202,582.779,590.844,15200.578264623,0
+GHC.US,D,20210312,000000,592.017,597.875,589.432,590.903,12134.518253454,0
+GHC.US,D,20210315,000000,596.831,596.831,583.625,593.121,14545.935736821,0
+GHC.US,D,20210316,000000,595.13,595.915,587.264,589.81,9074.4918139693,0
+GHC.US,D,20210317,000000,593.271,593.271,588.785,592.903,12071.165750763,0
+GHC.US,D,20210318,000000,594.295,603.961,591.093,594.533,17319.367521276,0
+GHC.US,D,20210319,000000,595.081,602.201,590.197,590.197,44103.397825473,0
+GHC.US,D,20210322,000000,591.103,591.103,579.408,579.458,15874.327102762,0
+GHC.US,D,20210323,000000,584.519,584.519,565.714,566.988,24494.289849807,0
+GHC.US,D,20210324,000000,566.41,571.9,558.406,561.418,14750.071578823,0
+GHC.US,D,20210325,000000,555.94,569.156,555.94,565.098,19169.662837954,0
+GHC.US,D,20210326,000000,562.472,565.794,557.808,561.568,16486.734628771,0
+GHC.US,D,20210329,000000,563.686,568.509,542.445,544.891,35900.75711996,0
+GHC.US,D,20210330,000000,542.365,565.934,542.365,565.228,26497.435649168,0
+GHC.US,D,20210331,000000,567.624,569.474,552.35,552.35,28549.855617287,0
+GHC.US,D,20210401,000000,557.72,570.966,557.72,563.914,14211.072508313,0
+GHC.US,D,20210405,000000,564.68,591.699,564.68,581.158,23063.327765225,0
+GHC.US,D,20210406,000000,587.612,594.931,585.723,590.595,35058.068274647,0
+GHC.US,D,20210407,000000,589.721,602.817,589.721,599.187,27791.636775562,0
+GHC.US,D,20210408,000000,595.329,607.461,595.329,601.375,25790.502166763,0
+GHC.US,D,20210409,000000,601.047,608.077,595.737,608.077,16400.253434622,0
+GHC.US,D,20210412,000000,609.857,613.786,606.169,613.279,17784.958136288,0
+GHC.US,D,20210413,000000,613.786,623.163,612.205,617.485,15650.079355142,0
+GHC.US,D,20210414,000000,616.302,629.1,616.302,622.159,14351.855847626,0
+GHC.US,D,20210415,000000,629.796,643.898,625.291,643.898,31025.631198626,0
+GHC.US,D,20210416,000000,639.502,649.506,635.544,646.612,22568.574887069,0
+GHC.US,D,20210419,000000,645.766,645.766,632.978,634.002,17169.533824436,0
+GHC.US,D,20210420,000000,629,632.7,622.04,628.444,18404.404829263,0
+GHC.US,D,20210421,000000,627.39,639.68,627.39,636.618,17216.796802634,0
+GHC.US,D,20210422,000000,636.41,636.41,624.108,630.88,15121.13623744,0
+GHC.US,D,20210423,000000,631.556,642.912,631.556,634.281,17407.859905986,0
+GHC.US,D,20210426,000000,641.092,647.736,633.664,633.664,10647.242833145,0
+GHC.US,D,20210427,000000,632.69,639.72,631.378,631.378,14878.787774766,0
+GHC.US,D,20210428,000000,640.764,640.764,622.368,625.62,15682.258404129,0
+GHC.US,D,20210429,000000,632.322,637.404,625.848,634.56,19448.212730737,0
+GHC.US,D,20210430,000000,630.304,636.32,625.709,625.709,23571.15338203,0
+GHC.US,D,20210503,000000,631.894,637.444,626.057,630.442,15883.377460289,0
+GHC.US,D,20210504,000000,636.24,637.076,620.518,625.938,24983.009156278,0
+GHC.US,D,20210505,000000,623.73,623.73,606.487,614.631,15202.589455184,0
+GHC.US,D,20210506,000000,612.881,646.304,606.895,641.222,16870.872026038,0
+GHC.US,D,20210507,000000,641.45,649.754,641.262,648.312,16308.744264068,0
+GHC.US,D,20210510,000000,648.63,657.62,648.432,657.62,16005.054489266,0
+GHC.US,D,20210511,000000,649.704,657.879,644.942,657.879,16542.042369215,0
+GHC.US,D,20210512,000000,657.461,657.461,633.754,635.574,13106.928889991,0
+GHC.US,D,20210513,000000,637.414,656.696,637.414,654.826,20033.469184165,0
+GHC.US,D,20210514,000000,659.46,659.46,634.738,640.676,15978.909011965,0
+GHC.US,D,20210517,000000,636.419,653.255,635.624,649.317,10414.95032328,0
+GHC.US,D,20210518,000000,649.596,663.448,648.203,652.44,11270.711907243,0
+GHC.US,D,20210519,000000,644.514,649.704,641.808,647.507,13338.215804575,0
+GHC.US,D,20210520,000000,643.768,658.356,643.768,655.323,14357.88941931,0
+GHC.US,D,20210521,000000,659.56,670.946,659.56,666.491,14353.867038187,0
+GHC.US,D,20210524,000000,672.219,674.317,654.388,658.704,17333.445855207,0
+GHC.US,D,20210525,000000,657.193,657.193,635.036,641.74,21854.602237699,0
+GHC.US,D,20210526,000000,644.146,657.809,639.96,651.803,15384.602201011,0
+GHC.US,D,20210527,000000,654.23,658.973,651.504,656.387,24542.558423287,0
+GHC.US,D,20210528,000000,662.981,662.981,651.136,652.21,13289.947231097,0
+GHC.US,D,20210601,000000,653.872,665.287,649.606,664.86,20091.793710451,0
+GHC.US,D,20210602,000000,667.684,667.684,640.854,644.832,18976.58854404,0
+GHC.US,D,20210603,000000,641.978,641.978,627.708,636.966,21854.602237699,0
+GHC.US,D,20210604,000000,637.324,659.341,637.324,657.074,26529.614698154,0
+GHC.US,D,20210607,000000,660.246,663.388,649.606,661.688,16805.508332786,0
+GHC.US,D,20210608,000000,660.226,660.226,651.475,653.931,16589.305347413,0
+GHC.US,D,20210609,000000,657.65,657.65,644.902,650.45,15278.009101245,0
+GHC.US,D,20210610,000000,650.45,650.938,637.97,644.384,14217.106079997,0
+GHC.US,D,20210611,000000,641.262,647.527,637.444,646.482,16519.919273037,0
+GHC.US,D,20210614,000000,644.176,647.01,636.39,641.182,16625.506777522,0
+GHC.US,D,20210615,000000,634.44,634.45,626.077,630.582,18997.706044937,0
+GHC.US,D,20210616,000000,629.338,634.788,623.939,632.442,24033.7272112,0
+GHC.US,D,20210617,000000,632.322,633.734,625.272,629.806,15713.431857833,0
+GHC.US,D,20210618,000000,626.684,631.079,618.44,631.079,52335.200794129,0
+GHC.US,D,20210621,000000,629.319,637.99,626.057,632.432,23760.205294821,0
+GHC.US,D,20210622,000000,631.536,631.536,617.236,624.536,22782.766681881,0
+GHC.US,D,20210623,000000,621.423,621.512,614.86,620.498,27038.44591024,0
+GHC.US,D,20210624,000000,624.635,626.475,614.86,624.456,38447.929966235,0
+GHC.US,D,20210625,000000,627.27,629.677,616.481,619.892,467370.51865897,0
+GHC.US,D,20210628,000000,621.94,621.95,614.442,617.694,32912.127945413,0
+GHC.US,D,20210629,000000,621.711,625.53,616.988,617.654,42108.296788359,0
+GHC.US,D,20210630,000000,617.306,625.828,616.043,624.008,29749.530787286,0
+GHC.US,D,20210701,000000,624.008,631.348,621.483,628.046,42667.407764486,0
+GHC.US,D,20210702,000000,627.072,632.879,617.684,629.21,26804.142209813,0
+GHC.US,D,20210706,000000,624.217,645.28,615.795,645.28,104002.68632181,0
+GHC.US,D,20210707,000000,644.236,652.608,644.236,646.592,24004.564948056,0
+GHC.US,D,20210708,000000,638.268,650.182,627.091,641.49,32006.086597408,0
+GHC.US,D,20210709,000000,646.423,663.597,641.938,659.46,28719.801219743,0
+GHC.US,D,20210712,000000,657.859,658.008,653.195,656.278,30643.50499192,0
+GHC.US,D,20210713,000000,654.677,656.825,649.028,651.684,26421.010407827,0
+GHC.US,D,20210714,000000,654.617,655.383,643.33,645.29,17772.890992918,0
+GHC.US,D,20210715,000000,641.49,641.858,635.684,639.402,28477.45275707,0
+GHC.US,D,20210716,000000,645.18,649.586,640.358,641.828,21688.679016366,0
+GHC.US,D,20210719,000000,634.172,634.172,624.864,627.519,21684.656635243,0
+GHC.US,D,20210720,000000,633.555,647.179,633.555,646.264,18076.580767721,0
+GHC.US,D,20210721,000000,645.936,659.162,642.992,652.698,25040.328087284,0
+GHC.US,D,20210722,000000,649.028,651.087,644.414,647.646,18522.059477117,0
+GHC.US,D,20210723,000000,645.766,648.064,637.682,645.06,16286.621167891,0
+GHC.US,D,20210726,000000,643.758,649.098,632.839,639.244,18027.306598961,0
+GHC.US,D,20210727,000000,637.96,637.96,628.911,636.618,15959.80270163,0
+GHC.US,D,20210728,000000,639.302,648.949,635.564,646.9,14375.990134365,0
+GHC.US,D,20210729,000000,646.114,658.734,646.114,654.568,13800.789633745,0
+GHC.US,D,20210730,000000,655.154,657.133,650.49,655.81,18242.503989053,0
+GHC.US,D,20210802,000000,655.95,657.262,648.71,657.262,21506.666270541,0
+GHC.US,D,20210803,000000,656.954,656.954,641.59,650.719,16356.007242266,0
+GHC.US,D,20210804,000000,643.838,646.404,635.306,635.594,16832.659405367,0
+GHC.US,D,20210805,000000,633.346,649.058,633.346,640.338,24182.555312758,0
+GHC.US,D,20210806,000000,642.088,643.966,631.328,631.874,18812.676513268,0
+GHC.US,D,20210809,000000,634.888,634.888,621.025,621.025,14878.787774766,0
+GHC.US,D,20210810,000000,617.674,623.919,615.039,622.159,15131.192190248,0
+GHC.US,D,20210811,000000,620.359,625.062,618.121,621.97,13185.365321894,0
+GHC.US,D,20210812,000000,621.294,621.294,610.275,612.304,15905.500556466,0
+GHC.US,D,20210813,000000,616.65,620.399,611.737,614.701,11983.678961333,0
+GHC.US,D,20210816,000000,612.721,616.54,608.943,612.721,17518.475386875,0
+GHC.US,D,20210817,000000,609.559,616.013,604.09,606.397,16481.706652367,0
+GHC.US,D,20210818,000000,606.169,610.643,586.021,586.24,15866.282340515,0
+GHC.US,D,20210819,000000,585.563,589.024,584.112,586.787,22736.509298964,0
+GHC.US,D,20210820,000000,586.787,597.467,586.787,594.543,53530.853583004,0
+GHC.US,D,20210823,000000,595.925,604.697,595.925,598.391,13292.96401694,0
+GHC.US,D,20210824,000000,601.873,611.687,601.623,601.623,14634.428121531,0
+GHC.US,D,20210825,000000,604.687,605.413,598.073,599.685,22397.623689333,0
+GHC.US,D,20210826,000000,602.757,602.757,598.273,598.273,13971.740831481,0
+GHC.US,D,20210827,000000,598.819,616.192,598.819,611.598,22299.075351815,0
+GHC.US,D,20210830,000000,615.417,615.417,606.785,606.785,11923.343244485,0
+GHC.US,D,20210831,000000,604.329,610.862,602.021,608.595,14915.994800156,0
+GHC.US,D,20210901,000000,608.635,608.635,599.833,600.829,11701.106687428,0
+GHC.US,D,20210902,000000,601.743,604.409,594.911,595.777,17796.019684377,0
+GHC.US,D,20210903,000000,595.777,595.777,591.192,593.111,15580.693280767,0
+GHC.US,D,20210907,000000,596.413,596.751,588.706,591.073,14714.875743995,0
+GHC.US,D,20210908,000000,591.113,596.601,586.419,593.997,12289.379926697,0
+GHC.US,D,20210909,000000,591.143,593.37,587.363,589.74,16911.09583727,0
+GHC.US,D,20210910,000000,592.683,592.693,581.317,583.734,15492.200896056,0
+GHC.US,D,20210913,000000,587.871,596.283,581.417,585.743,17707.527299666,0
+GHC.US,D,20210914,000000,586.489,587.791,567.823,578.682,27504.036525252,0
+GHC.US,D,20210915,000000,580.83,580.83,570.786,575.241,17372.664071159,0
+GHC.US,D,20210916,000000,576.624,580.154,572.964,572.964,18918.264017753,0
+GHC.US,D,20210917,000000,576.365,579.458,572.477,577.489,63013.61708098,0
+GHC.US,D,20210920,000000,567.136,579.935,563.398,575.748,21285.435308764,0
+GHC.US,D,20210921,000000,580.89,580.89,574.406,574.973,19691.566788691,0
+GHC.US,D,20210922,000000,579.12,580.78,574.346,574.366,23687.802434604,0
+GHC.US,D,20210923,000000,578.811,586.837,578.811,584.171,13227.600323687,0
+GHC.US,D,20210924,000000,586.051,592.276,577.847,589.333,13768.61058476,0
+GHC.US,D,20210927,000000,591.679,601.355,590.009,595.895,17527.525744402,0
+GHC.US,D,20210928,000000,596.423,601.793,590.158,590.158,16445.505222258,0
+GHC.US,D,20210929,000000,593.489,593.489,584.062,587.881,16861.82166851,0
+GHC.US,D,20210930,000000,589.651,591.849,579.1,581.307,22871.259066591,0
+GHC.US,D,20211001,000000,585.415,593.629,585.415,589.511,21043.086846091,0
+GHC.US,D,20211004,000000,591.839,596.631,583.485,592.017,18932.342351684,0
+GHC.US,D,20211005,000000,592.992,602.877,592.992,598.969,10659.309976515,0
+GHC.US,D,20211006,000000,594.444,597.855,590.785,594.513,16423.382126081,0
+GHC.US,D,20211007,000000,596.195,604.835,596.195,601.137,13571.513909722,0
+GHC.US,D,20211008,000000,601.405,604.309,594.663,594.663,9316.8402766429,0
+GHC.US,D,20211011,000000,597.905,599.913,584.847,588.01,10329.474724412,0
+GHC.US,D,20211012,000000,591.749,595.717,584.639,584.639,10604.002236072,0
+GHC.US,D,20211013,000000,583.863,591.153,573.79,575.162,13816.879158238,0
+GHC.US,D,20211014,000000,579.239,582.391,571.164,575.261,10977.078085249,0
+GHC.US,D,20211015,000000,583.008,583.008,564.362,566.49,19403.966538381,0
+GHC.US,D,20211018,000000,566.998,571.79,562.394,562.394,12575.974581727,0
+GHC.US,D,20211019,000000,563.676,566.69,561.956,566.5,9762.3189860388,0
+GHC.US,D,20211020,000000,568.758,572.765,564.65,569.573,14570.07002356,0
+GHC.US,D,20211021,000000,569.136,571.781,565.356,568.22,11959.544674594,0
+GHC.US,D,20211022,000000,566.361,573.541,566.361,571.512,11894.180981342,0
+GHC.US,D,20211025,000000,571.055,589.591,567.674,585.693,14271.408225161,0
+GHC.US,D,20211026,000000,587.075,603.025,583.535,600.471,27887.168327239,0
+GHC.US,D,20211027,000000,600.471,600.471,576.962,576.962,14152.747982026,0
+GHC.US,D,20211028,000000,565.864,583.396,565.864,577.548,18198.257796698,0
+GHC.US,D,20211029,000000,574.585,583.813,574.585,579.537,12907.821024392,0
+GHC.US,D,20211101,000000,589.939,612.97,589.939,601.245,26072.068845388,0
+GHC.US,D,20211102,000000,589.949,589.949,570.08,573.81,11981.667770772,0
+GHC.US,D,20211103,000000,573.402,605.561,573.402,599.297,13018.43650528,0
+GHC.US,D,20211104,000000,598.561,598.561,578.254,585.196,14053.194049227,0
+GHC.US,D,20211105,000000,591.431,607.889,591.431,600.987,17084.058225568,0
+GHC.US,D,20211108,000000,599.823,599.823,586.608,588.437,10958.977370194,0
+GHC.US,D,20211109,000000,586.459,588.905,575.908,585.623,11299.874170387,0
+GHC.US,D,20211110,000000,583.207,594.175,583.207,588.915,13077.766626848,0
+GHC.US,D,20211111,000000,584.738,587.592,583.396,585.047,8700.4103695105,0
+GHC.US,D,20211112,000000,581.994,588.885,580.78,587.602,15880.360674447,0
+GHC.US,D,20211115,000000,591.56,591.56,583.803,585.196,16531.986416407,0
+GHC.US,D,20211116,000000,586.538,591.977,583.157,591.977,18145.966842097,0
+GHC.US,D,20211117,000000,588.657,596.175,587.573,595.518,15940.696391295,0
+GHC.US,D,20211118,000000,598.581,598.581,589.193,590.089,16753.217378184,0
+GHC.US,D,20211119,000000,585.355,590.317,585.355,589.382,18825.749251919,0
+GHC.US,D,20211122,000000,586.339,591.918,585.961,587.065,16987.521078611,0
+GHC.US,D,20211123,000000,589.591,595.827,584.43,593.599,14116.546551917,0
+GHC.US,D,20211124,000000,595.439,599.745,595.439,596.681,9180.0793184537,0
+GHC.US,D,20211126,000000,588.099,589.591,579.985,587.652,13535.312479613,0
+GHC.US,D,20211129,000000,595.14,595.14,569.026,570.329,19885.646677887,0
+GHC.US,D,20211130,000000,566.222,566.6,556.944,560.424,29001.367898368,0
+GHC.US,D,20211201,000000,569.205,574.764,553.622,553.622,18498.930785658,0
+GHC.US,D,20211202,000000,557.72,576.116,557.72,573.034,15286.053863491,0
+GHC.US,D,20211203,000000,571.333,572.168,566.719,568.966,15744.605311538,0
+GHC.US,D,20211206,000000,573.919,597.179,573.919,592.475,20894.258744531,0
+GHC.US,D,20211207,000000,598.809,598.979,581.854,582.61,14885.826941732,0
+GHC.US,D,20211208,000000,584.042,591.361,582.719,589.452,9168.0121750841,0
+GHC.US,D,20211209,000000,584.808,589.123,577.916,578.99,16717.015948075,0
+GHC.US,D,20211210,000000,580.044,582.849,577.18,579.746,14144.70321978,0
+GHC.US,D,20211213,000000,579.746,579.746,570.518,574.207,9959.4156610763,0
+GHC.US,D,20211214,000000,577.071,577.071,570.408,572.716,25180.105831316,0
+GHC.US,D,20211215,000000,573.163,574.148,563.736,571.8,25158.988330419,0
+GHC.US,D,20211216,000000,577.18,580.562,561.488,565.616,19885.646677887,0
+GHC.US,D,20211217,000000,564.78,569.623,560.026,563.448,48464.664558317,0
+GHC.US,D,20211220,000000,557.232,557.232,541.858,554.328,23195.06074701,0
+GHC.US,D,20211221,000000,563.875,577.718,563.875,575.888,24505.351397897,0
+GHC.US,D,20211222,000000,568.092,579.328,568.092,576.654,7652.5800869134,0
+GHC.US,D,20211223,000000,569.573,581.536,569.016,579.229,8655.1585818743,0
+GHC.US,D,20211227,000000,579.169,580.253,575.729,580.253,12454.29755275,0
+GHC.US,D,20211228,000000,580.83,583.644,578.712,582.899,16293.660334857,0
+GHC.US,D,20211229,000000,588.527,588.527,581.188,581.198,11818.761335282,0
+GHC.US,D,20211230,000000,583.764,586.289,582.401,584.639,14677.668718606,0
+GHC.US,D,20211231,000000,590.655,623.84,590.655,623.054,39038.214396066,0
+GHC.US,D,20220103,000000,638.876,658.237,633.217,652.111,58400.951527935,0
+GHC.US,D,20220104,000000,654.876,667.744,643.996,645.011,38300.107459957,0
+GHC.US,D,20220105,000000,647.816,654.568,641.172,641.53,27552.305098731,0
+GHC.US,D,20220106,000000,643.002,649.238,633.506,633.506,16778.357260204,0
+GHC.US,D,20220107,000000,633.118,635.742,624.207,624.347,22902.432520297,0
+GHC.US,D,20220110,000000,625.391,629.806,620.25,622.099,16269.526048118,0
+GHC.US,D,20220111,000000,625.311,636.976,619.315,620.309,16780.368450765,0
+GHC.US,D,20220112,000000,619.315,624.585,612.881,612.881,22124.101772954,0
+GHC.US,D,20220113,000000,614.313,639.044,614.313,616.371,25789.496571483,0
+GHC.US,D,20220114,000000,613.328,626.634,608.386,625.938,27154.089367533,0
+GHC.US,D,20220118,000000,628.076,628.076,606.039,607.759,22945.67311737,0
+GHC.US,D,20220119,000000,608.694,611.946,600.481,603.393,26295.310997727,0
+GHC.US,D,20220120,000000,605.801,613.885,587.423,590.178,29022.485399265,0
+GHC.US,D,20220121,000000,589.432,596.155,585.593,588.249,17807.081232465,0
+GHC.US,D,20220124,000000,586.111,601.584,580.084,597.427,30689.762374837,0
+GHC.US,D,20220125,000000,591.451,598.491,580.363,587.145,24875.410461232,0
+GHC.US,D,20220126,000000,593.031,599.745,570.995,575.729,21669.572706031,0
+GHC.US,D,20220127,000000,576.554,579.875,564.542,564.542,40825.157210054,0
+GHC.US,D,20220128,000000,566.47,569.822,552.846,568.161,35966.120813212,0
+GHC.US,D,20220131,000000,565.248,588.716,559.688,588.716,59885.210162401,0
+GHC.US,D,20220201,000000,583.754,587.901,574.227,584.937,22135.163321044,0
+GHC.US,D,20220202,000000,581.536,581.536,569.036,575.878,21790.244139728,0
+GHC.US,D,20220203,000000,572.288,576.415,567.406,571.164,17376.686452282,0
+GHC.US,D,20220204,000000,569.444,574.993,565.376,573.133,12518.655650721,0
+GHC.US,D,20220207,000000,570.966,577.31,568.728,572.099,11677.977995969,0
+GHC.US,D,20220208,000000,571.91,589.681,571.91,587.881,18822.732466077,0
+GHC.US,D,20220209,000000,592.634,605.661,592.634,602.877,26165.589206503,0
+GHC.US,D,20220210,000000,593.002,605.999,578.642,583.286,22313.153685746,0
+GHC.US,D,20220211,000000,586.2,596.145,586.2,591.839,21684.656635243,0
+GHC.US,D,20220214,000000,595.717,595.717,578.125,586.16,20345.203721214,0
+GHC.US,D,20220215,000000,589.104,606.547,587.831,600.927,18541.165787452,0
+GHC.US,D,20220216,000000,589.333,605.949,589.333,603.513,14605.265858388,0
+GHC.US,D,20220217,000000,598.411,598.411,579.508,590.277,19310.446177267,0
+GHC.US,D,20220218,000000,585.563,597.467,584.639,594.345,64533.071550273,0
+GHC.US,D,20220222,000000,591.829,592.057,580.562,583.336,22189.465466207,0
+GHC.US,D,20220223,000000,581.248,581.248,569.632,571.89,26402.909692773,0
+GHC.US,D,20220224,000000,563.448,585.017,563.448,583.525,17859.372187067,0
+GHC.US,D,20220225,000000,587.234,593.151,576.574,593.061,22687.235130204,0
+GHC.US,D,20220228,000000,594.345,596.631,585.305,596.253,38551.506280158,0
+GHC.US,D,20220301,000000,595.13,595.727,582.938,584.092,29229.638027111,0
+GHC.US,D,20220302,000000,581.665,596.423,581.665,588.199,15627.956258964,0
+GHC.US,D,20220303,000000,585.971,588.517,574.058,579.577,19725.757028239,0
+GHC.US,D,20220304,000000,574.605,574.605,564.382,569.752,21697.729373894,0
+GHC.US,D,20220307,000000,568.648,568.648,555.542,555.85,18021.273027276,0
+GHC.US,D,20220308,000000,556.944,577.21,555.462,569.414,17526.520149122,0
+GHC.US,D,20220309,000000,578.334,578.772,575.987,577.439,12009.824438634,0
+GHC.US,D,20220310,000000,574.923,576.474,571.035,574.993,17296.238829817,0
+GHC.US,D,20220311,000000,579.468,582.023,576.962,577.708,11947.477531224,0
+GHC.US,D,20220314,000000,582.491,590.854,572.815,579.428,16507.852129668,0
+GHC.US,D,20220315,000000,583.615,590.565,579.816,584.261,13811.851181834,0
+GHC.US,D,20220316,000000,585.822,593.847,579.468,593.051,19792.126316772,0
+GHC.US,D,20220317,000000,591.501,592.614,582.71,592.555,14570.07002356,0
+GHC.US,D,20220318,000000,590.575,599.983,589.581,599.983,43064.617900403,0
+GHC.US,D,20220321,000000,595.13,598.213,592.843,595.905,17705.516109104,0
+GHC.US,D,20220322,000000,596.015,601.883,595.389,595.389,15065.828496996,0
+GHC.US,D,20220323,000000,597.695,597.695,583.793,586.071,12183.792422213,0
+GHC.US,D,20220324,000000,588.935,600.867,584.977,600.867,15776.784360524,0
+GHC.US,D,20220325,000000,601.873,607.969,592.375,607.003,16449.527603381,0
+GHC.US,D,20220328,000000,603.693,603.693,597.785,603.533,9948.3541129874,0
+GHC.US,D,20220329,000000,609.857,612.951,603.105,604.457,14590.181929176,0
+GHC.US,D,20220330,000000,601.087,609.729,600.779,606.497,17704.510513824,0
+GHC.US,D,20220331,000000,606.447,612.771,603.771,606.517,22796.845015812,0
+GHC.US,D,20220401,000000,606.447,615.605,602.707,614.711,14293.531321338,0
+GHC.US,D,20220404,000000,606.179,606.179,600.391,601.235,21224.093996635,0
+GHC.US,D,20220405,000000,602.101,606.049,596.641,597.567,19048.991404258,0
+GHC.US,D,20220406,000000,600.251,608.625,597.288,600.759,15278.009101245,0
+GHC.US,D,20220407,000000,594.811,598.213,589.591,596.363,19556.817021063,0
+GHC.US,D,20220408,000000,596.055,606.457,594.325,604.925,20706.212427021,0
+GHC.US,D,20220411,000000,605.263,607.929,599.863,601.703,18808.654132145,0
+GHC.US,D,20220412,000000,607.411,609.649,599.297,601.395,14446.381804021,0
+GHC.US,D,20220413,000000,598.571,610.991,598.571,606.457,17352.552165543,0
+GHC.US,D,20220414,000000,606.198,610.315,602.817,608.515,15945.724367698,0
+GHC.US,D,20220418,000000,603.065,616.57,594.971,612.413,16518.913677756,0
+GHC.US,D,20220419,000000,618.937,624.347,618.937,621.383,16014.104846793,0
+GHC.US,D,20220420,000000,626.494,631.716,625.053,629.617,11215.4041668,0
+GHC.US,D,20220421,000000,631.726,631.726,618.917,623.511,13740.453916897,0
+GHC.US,D,20220422,000000,621.502,623.511,614.183,614.183,12052.059440429,0
+GHC.US,D,20220425,000000,606.606,613.995,601.584,611.111,18734.240081366,0
+GHC.US,D,20220426,000000,606.208,606.208,590.775,590.775,18258.593513546,0
+GHC.US,D,20220427,000000,591.709,601.773,587.236,596.513,15927.623652644,0
+GHC.US,D,20220428,000000,602.419,608.615,592.703,602.907,16865.844049634,0
+GHC.US,D,20220429,000000,603.623,604.517,587.921,589.074,19042.957832573,0
+GHC.US,D,20220502,000000,587.672,591.391,580.452,588.279,21422.196266954,0
+GHC.US,D,20220503,000000,585.415,590.864,580.472,580.751,28795.220865804,0
+GHC.US,D,20220504,000000,583.654,604.369,577.469,604.369,23232.2677724,0
+GHC.US,D,20220505,000000,601.863,603.125,594.493,601.633,20913.365054867,0
+GHC.US,D,20220506,000000,595.279,596.263,582.441,587.533,15921.590080959,0
+GHC.US,D,20220509,000000,581.297,595.757,581.297,595.757,17471.212408677,0
+GHC.US,D,20220510,000000,602.429,607.621,592.683,603.941,24554.625566656,0
+GHC.US,D,20220511,000000,606.606,609.126,590.884,595.13,15717.454238956,0
+GHC.US,D,20220512,000000,594.345,595.895,583.585,595.419,20062.631447307,0
+GHC.US,D,20220513,000000,602.151,610.116,602.151,606.099,18563.28888363,0
+GHC.US,D,20220516,000000,601.833,602.156,590.993,593.817,19492.458923092,0
+GHC.US,D,20220517,000000,597.855,616.55,597.855,614.034,18778.486273721,0
+GHC.US,D,20220518,000000,606.606,609.306,597.357,604.567,17171.545014998,0
+GHC.US,D,20220519,000000,603.881,609.549,593.679,601.843,20454.81360682,0
+GHC.US,D,20220520,000000,605.661,606.815,589.701,597.009,65047.936334045,0
+GHC.US,D,20220523,000000,602.519,604.109,588.005,588.965,19217.931411432,0
+GHC.US,D,20220524,000000,583.356,593.947,573.302,587.155,35457.289601126,0
+GHC.US,D,20220525,000000,581.974,594.21,581.974,586.906,23114.613124546,0
+GHC.US,D,20220526,000000,592.703,600.171,592.703,593.519,15789.857099174,0
+GHC.US,D,20220527,000000,601.908,609.579,601.908,608.137,13742.465107459,0
+GHC.US,D,20220531,000000,603.906,613.353,602.021,609.609,20798.727192856,0
+GHC.US,D,20220601,000000,600.266,612.249,600.266,606.725,13837.996659134,0
+GHC.US,D,20220602,000000,610.445,616.063,608.704,611.737,15861.254364111,0
+GHC.US,D,20220603,000000,603.463,606.084,600.819,604.617,12075.188131886,0
+GHC.US,D,20220606,000000,599.635,603.513,598.133,602.071,10190.702575661,0
+GHC.US,D,20220607,000000,602.867,606.606,602.677,602.677,12203.90432783,0
+GHC.US,D,20220608,000000,605.413,605.413,595.192,597.885,11248.588811066,0
+GHC.US,D,20220609,000000,588.487,592.167,588.487,590.079,10529.588185291,0
+GHC.US,D,20220610,000000,583.058,592.733,581.755,581.755,12775.082447325,0
+GHC.US,D,20220613,000000,576.266,576.266,563.67,565.466,22710.363821662,0
+GHC.US,D,20220614,000000,566.828,566.888,558.505,566.888,20198.386810216,0
+GHC.US,D,20220615,000000,570.388,571,559.54,561.27,23661.656957303,0
+GHC.US,D,20220616,000000,555.312,556.884,534.907,540.267,47055.825569911,0
+GHC.US,D,20220617,000000,546.194,546.194,530.8,534.579,56581.829664961,0
+GHC.US,D,20220621,000000,537.353,542.867,532.859,541.082,17595.906223496,0
+GHC.US,D,20220622,000000,541.729,547.583,540.635,542.614,18077.586363002,0
+GHC.US,D,20220623,000000,541.262,548.232,536.001,548.232,13293.96961222,0
+GHC.US,D,20220624,000000,553.086,563.984,553.086,560.554,29503.159943489,0
+GHC.US,D,20220627,000000,564.084,571.46,559.868,567.286,15300.132197423,0
+GHC.US,D,20220628,000000,571.771,576.773,554.945,555.293,15902.483770624,0
+GHC.US,D,20220629,000000,552.012,559.39,552.012,558.068,10039.86328354,0
+GHC.US,D,20220630,000000,557.77,567.773,557.77,563.686,12132.507062892,0
+GHC.US,D,20220701,000000,563.168,579,562.85,577.807,11852.951574829,0
+GHC.US,D,20220705,000000,570.408,570.408,552.051,566.47,14705.825386468,0
+GHC.US,D,20220706,000000,569.762,569.762,556.713,557.112,12325.581356806,0
+GHC.US,D,20220707,000000,562.119,565.098,561.26,565.098,9309.8011096773,0
+GHC.US,D,20220708,000000,560.594,568.544,560.444,561.04,10266.122221722,0
+GHC.US,D,20220711,000000,556.884,562.482,550.102,555.502,9620.5300514456,0
+GHC.US,D,20220712,000000,561.29,568.2,558.922,558.922,10772.942243246,0
+GHC.US,D,20220713,000000,553.046,561.418,553.046,558.872,9802.542797271,0
+GHC.US,D,20220714,000000,551.792,560.086,551.792,559.818,8130.237845295,0
+GHC.US,D,20220715,000000,567.734,571.685,560.777,567.296,17115.231679273,0
+GHC.US,D,20220718,000000,565.421,572.192,561.532,565.092,11514.26600222,0
+GHC.US,D,20220719,000000,572.042,584.856,571.055,580.798,10672.908296605,0
+GHC.US,D,20220720,000000,582.363,583.881,575.812,582.972,13486.793543272,0
+GHC.US,D,20220721,000000,578.305,580.359,576.749,579.053,7855.0118093874,0
+GHC.US,D,20220722,000000,578.375,578.375,569.592,575.802,12943.270448585,0
+GHC.US,D,20220725,000000,574.66,581.287,573.439,575.702,10819.318576724,0
+GHC.US,D,20220726,000000,579.781,581.96,575.383,578.694,10129.385201918,0
+GHC.US,D,20220727,000000,576.021,590.182,575.971,589.384,12300.469150255,0
+GHC.US,D,20220728,000000,579.701,596.873,579.701,596.075,10767.172449559,0
+GHC.US,D,20220729,000000,583.083,594.519,582.578,592.824,15162.489283536,0
+GHC.US,D,20220801,000000,594.729,601.709,594.729,597.222,14165.696006563,0
+GHC.US,D,20220802,000000,593.502,602.492,591.338,599.824,13558.995873194,0
+GHC.US,D,20220803,000000,596.943,602.927,589.115,601.34,15206.612929599,0
+GHC.US,D,20220804,000000,596.055,596.055,584.517,584.517,13196.981413448,0
+GHC.US,D,20220805,000000,579.352,581.267,573.872,576.679,12322.530973286,0
+GHC.US,D,20220808,000000,574.216,588.337,574.216,580.957,14242.912387173,0
+GHC.US,D,20220809,000000,583.361,588.726,575.363,582.463,17213.236015337,0
+GHC.US,D,20220810,000000,590.211,595.327,584.168,588.087,11603.516104484,0
+GHC.US,D,20220811,000000,589.284,594.729,583.411,591.598,12038.735704289,0
+GHC.US,D,20220812,000000,597.321,606.595,593.385,603.863,13281.217465023,0
+GHC.US,D,20220815,000000,598.339,611.482,598.339,610.674,12128.988616691,0
+GHC.US,D,20220816,000000,606.276,611.541,603.534,603.963,17375.691257661,0
+GHC.US,D,20220817,000000,604.003,604.003,592.884,594.43,10609.731257924,0
+GHC.US,D,20220818,000000,582.483,596.663,582.044,594.26,12137.011097793,0
+GHC.US,D,20220819,000000,590.969,593.861,584.647,590.191,14371.272084812,0
+GHC.US,D,20220822,000000,578.674,580.369,576.62,577.796,12035.727273876,0
+GHC.US,D,20220823,000000,585.074,585.074,574.196,574.196,17024.707709431,0
+GHC.US,D,20220824,000000,577.881,580.18,574.211,576.131,9402.3478520128,0
+GHC.US,D,20220825,000000,580.324,584.876,580.324,582.832,10929.627691882,0
+GHC.US,D,20220826,000000,577.109,577.109,573.359,573.887,10836.366349067,0
+GHC.US,D,20220829,000000,567.286,574.635,566.408,572.87,9425.4124851822,0
+GHC.US,D,20220830,000000,571.693,571.693,565.91,567.196,11537.330635389,0
+GHC.US,D,20220831,000000,573.139,573.139,563.706,563.846,12415.792316102,0
+GHC.US,D,20220901,000000,559.428,562.36,558.511,561.362,11701.791497988,0
+GHC.US,D,20220902,000000,562.37,563.417,551.49,551.49,12067.817198285,0
+GHC.US,D,20220906,000000,549.845,555.629,549.725,553.874,17329.561991322,0
+GHC.US,D,20220907,000000,557.474,558.934,554.532,558.66,12439.859759409,0
+GHC.US,D,20220908,000000,554.213,557.633,549.456,552.138,14853.623761094,0
+GHC.US,D,20220909,000000,553.445,560.824,551.71,559.917,12807.891079982,0
+GHC.US,D,20220912,000000,563.417,578.873,563.417,578.714,12873.073738939,0
+GHC.US,D,20220913,000000,553.654,557.025,546.983,551.091,12997.422196026,0
+GHC.US,D,20220914,000000,548.898,553.126,548.893,553.126,12696.579154686,0
+GHC.US,D,20220915,000000,552.448,561.662,552.358,556.027,16008.861039839,0
+GHC.US,D,20220916,000000,552.787,554.596,546.285,551.74,41549.432439467,0
+GHC.US,D,20220919,000000,553.126,564.185,553.126,564.165,14486.595250659,0
+GHC.US,D,20220920,000000,558.869,558.869,548.658,554.272,12943.270448585,0
+GHC.US,D,20220921,000000,566.368,569.2,551.171,551.171,16764.97988374,0
+GHC.US,D,20220922,000000,548.459,548.459,539.494,542.137,14449.49127556,0
+GHC.US,D,20220923,000000,541.06,541.06,529.512,533.84,18359.448002842,0
+GHC.US,D,20220926,000000,532.155,534.438,527.657,527.657,15130.399359126,0
+GHC.US,D,20220927,000000,534.538,534.538,524.107,524.107,16077.05212921,0
+GHC.US,D,20220928,000000,525.443,548.648,525.443,541.109,14684.148847805,0
+GHC.US,D,20220929,000000,536.931,539.683,534.925,537.26,16790.050137185,0
+GHC.US,D,20220930,000000,548.249,557.399,536.084,536.472,23594.116922158,0
+GHC.US,D,20221003,000000,538.606,551.032,538.606,545.876,14364.252413847,0
+GHC.US,D,20221004,000000,570.876,571.913,561.741,563.477,12614.348723386,0
+GHC.US,D,20221005,000000,557.174,560.724,553.365,554.183,14436.454743769,0
+GHC.US,D,20221006,000000,556.187,556.187,547.94,550.244,16553.386944665,0
+GHC.US,D,20221007,000000,539.813,542.825,533.76,534.907,19891.741893401,0
+GHC.US,D,20221010,000000,540.471,557.334,538.038,549.536,12146.036389034,0
+GHC.US,D,20221011,000000,552.797,561.338,547.017,554.392,16773.002364843,0
+GHC.US,D,20221012,000000,557.453,558.471,554.631,554.631,11181.33303647,0
+GHC.US,D,20221013,000000,552.946,575.553,552.946,575.553,15127.390928713,0
+GHC.US,D,20221014,000000,577.377,577.377,559.029,562.25,10172.506037843,0
+GHC.US,D,20221017,000000,569.99,578.69,567,576.31,13682,0
+GHC.US,D,20221018,000000,581.7,598.57,581.7,597.64,16589,0
+GHC.US,D,20221019,000000,596.09,596.09,575.8355,588.82,14770,0
+GHC.US,D,20221020,000000,593.17,599,582.7,588.48,14347,0
+GHC.US,D,20221021,000000,592.63,596.05,583.35,594.33,12878,0
+GHC.US,D,20221024,000000,593.7089,593.7089,586.565,589.43,8365,0
+GHC.US,D,20221025,000000,619,619.385,604.78,614.8,15398,0
+GHC.US,D,20221026,000000,615.995,618.125,608.8,608.89,10696,0
+GHC.US,D,20221027,000000,620.2725,620.2725,616.13,617.82,7606,0
+GHC.US,D,20221028,000000,622.99,627.81,616.13,627.81,14331,0
+GHC.US,D,20221031,000000,621.91,629.94,621.91,623.87,16592,0
+GHC.US,D,20221101,000000,628.82,650,627.82,638.15,28253,0
+GHC.US,D,20221102,000000,636.15,646.9,628.85,631.25,14361,0
+GHC.US,D,20221103,000000,625,643.58,625,643.58,10511,0
+GHC.US,D,20221104,000000,653,653,639,640.1,27123,0
+GHC.US,D,20221107,000000,641.59,641.59,633,639,12144,0
+GHC.US,D,20221108,000000,637.99,640.85,630.8701,638.33,13810,0
+GHC.US,D,20221109,000000,635.66,635.66,625.52,631.11,12434,0
+GHC.US,D,20221110,000000,643.58,662.36,643.58,661.45,19914,0
+GHC.US,D,20221111,000000,664.37,664.37,654.66,657.65,11738,0
+GHC.US,D,20221114,000000,647.3142,662.43,646.7,649.75,24941,0
+GHC.US,D,20221115,000000,650.01,657.79,646.59,652.34,30714,0
+GHC.US,D,20221116,000000,652.2,652.2,644.54,651.58,17717,0
+GHC.US,D,20221117,000000,642.47,644.055,628.28,636.95,16974,0
+GHC.US,D,20221118,000000,653.99,653.99,644.7,647.92,16380,0
+GHC.US,D,20221121,000000,645,646.95,639.7601,645,13244,0
+GHC.US,D,20221122,000000,640.4,645,629.88,644.97,21680,0
+GHC.US,D,20221123,000000,637.37,644.94,637.37,641.75,20004,0
+GHC.US,D,20221125,000000,637.88,645.7428,637.88,642.84,5614,0
+GHC.US,D,20221128,000000,636.46,640.78,633.74,640.78,12459,0
+GHC.US,D,20221129,000000,636.79,647.6,633.44,647.6,19630,0
+GHC.US,D,20221130,000000,647.94,647.94,635.3,643.68,44365,0
+GHC.US,D,20221201,000000,643.48,658.23,641.9,649.4,22193,0
+GHC.US,D,20221202,000000,644.9,649.91,607.49,607.7,73694,0
+GHC.US,D,20221205,000000,609.97,619.88,608.05,619.17,34470,0
+GHC.US,D,20221206,000000,606.65,617.51,606.65,613.8,23983,0
+GHC.US,D,20221207,000000,618,618,600.63,610.54,33032,0
+GHC.US,D,20221208,000000,616.8,619.6,613.9,613.9,14755,0
+GHC.US,D,20221209,000000,613.605,613.605,599.22,601.02,28094,0
+GHC.US,D,20221212,000000,597.7,612.25,597.7,609.79,18548,0
+GHC.US,D,20221213,000000,622.03,626.5,610.15,612,28940,0
+GHC.US,D,20221214,000000,609.24,616.99,602.71,605.34,19294,0
+GHC.US,D,20221215,000000,597.09,597.97,587.1501,596.93,28006,0
+GHC.US,D,20221216,000000,590.4,605.82,589.87,601.6,54138,0
+GHC.US,D,20221219,000000,606.12,606.12,581,584.98,20597,0
+GHC.US,D,20221220,000000,582.77,591.44,581.23,584.32,36493,0
+GHC.US,D,20221221,000000,585.51,603.98,585.51,593.58,28964,0
+GHC.US,D,20221222,000000,580.83,597.12,580.83,595.53,27793,0
+GHC.US,D,20221223,000000,595.43,601.33,595.43,597.4,13187,0
+GHC.US,D,20221227,000000,600.08,608.92,591.5,598.03,32988,0
+GHC.US,D,20221228,000000,601.9,601.9,592.2095,592.8,14460,0
+GHC.US,D,20221229,000000,597.76,606.37,597.76,606.37,13054,0
+GHC.US,D,20221230,000000,606.83,607.07,604,604.21,16880,0
+GHC.US,D,20230103,000000,606.21,614.71,603.33,612.48,21171,0
+GHC.US,D,20230104,000000,611.06,623.13,608.82,612.01,23103,0
+GHC.US,D,20230105,000000,609,612,602.98,602.98,18533,0
+GHC.US,D,20230106,000000,608.98,623.69,608,621.13,20589,0
+GHC.US,D,20230109,000000,617.68,621.97,612.39,614,16239,0
+GHC.US,D,20230110,000000,610,621.91,610,621.04,10865,0
+GHC.US,D,20230111,000000,634.1,634.1,622.9,624.76,13776,0
+GHC.US,D,20230112,000000,621.06,638.55,621.06,633.11,23573,0
+GHC.US,D,20230113,000000,627.42,634.93,625.09,634.65,14136,0
+GHC.US,D,20230117,000000,631.94,631.94,626,626.24,11251,0
+GHC.US,D,20230118,000000,629.32,629.32,607.2,611,17957,0
+GHC.US,D,20230119,000000,603.84,611.56,601.85,605.13,15887,0
+GHC.US,D,20230120,000000,610.67,618.17,610.13,617.81,10267,0
+GHC.US,D,20230123,000000,619.23,619.23,609.62,612.63,19792,0
+GHC.US,D,20230124,000000,605.47,621.76,605.46,619.18,13877,0
+GHC.US,D,20230125,000000,616.7,628.67,616.7,626.88,10696,0
+GHC.US,D,20230126,000000,630,635.83,623.8,635.38,24236,0
+GHC.US,D,20230127,000000,631.06,641,629.7801,636.48,11046,0
+GHC.US,D,20230130,000000,627,633.865,627,631.71,13596,0
+GHC.US,D,20230131,000000,643.93,654.64,643.93,653.31,17888,0
+GHC.US,D,20230201,000000,646.345,661.42,646.345,658.75,19634,0
+GHC.US,D,20230202,000000,658.4061,674.51,658.4061,670.71,14608,0
+GHC.US,D,20230203,000000,666,681.7,666,670.2,20136,0
+GHC.US,D,20230206,000000,665.6,669.935,662.47,666.55,14524,0
+GHC.US,D,20230207,000000,660.94,667.91,654.63,667.91,14984,0
+GHC.US,D,20230208,000000,657.24,663.08,657.24,661.1,8589,0
+GHC.US,D,20230209,000000,659.66,663.03,657.52,657.58,12227,0
+GHC.US,D,20230210,000000,657.495,660.835,656.48,656.48,11303,0
+GHC.US,D,20230213,000000,668.89,671.48,666.1216,671.48,8470,0
+GHC.US,D,20230214,000000,666.27,668.89,663.8,663.8,16207,0
+GHC.US,D,20230215,000000,655.3,672.4,655.3,670.47,12092,0
+GHC.US,D,20230216,000000,665.52,672,664.11,664.11,11416,0
+GHC.US,D,20230217,000000,668.31,672.255,663.36,671.44,14785,0
+GHC.US,D,20230221,000000,656.74,670.42,656.74,663.11,15828,0
+GHC.US,D,20230222,000000,663.89,670.99,656.5,656.94,12839,0
+GHC.US,D,20230223,000000,658.09,662,654.66,655.93,10983,0
+GHC.US,D,20230224,000000,644,653.98,641.745,644.95,11024,0
+GHC.US,D,20230227,000000,645.32,645.32,629.695,629.73,11548,0
+GHC.US,D,20230228,000000,626.55,632.0399,623.86,626.66,23193,0
+GHC.US,D,20230301,000000,626.49,630.25,622.43,626.94,10646,0
+GHC.US,D,20230302,000000,621.5,624.91,620.385,624.27,16709,0
+GHC.US,D,20230303,000000,625.28,627.15,622.43,626.45,14768,0
+GHC.US,D,20230306,000000,623.76,625.9894,619.63,622.67,19229,0
+GHC.US,D,20230307,000000,617.97,620.6,611.31,611.71,17493,0
+GHC.US,D,20230308,000000,608.98,621.8,608.98,621.8,18664,0
+GHC.US,D,20230309,000000,616.92,618.06,604.91,607.18,16762,0
+GHC.US,D,20230310,000000,601,601,577.165,586.43,21918,0
+GHC.US,D,20230313,000000,574.31,577.59,560.8,561.21,17933,0
+GHC.US,D,20230314,000000,574.34,574.34,563.0482,566.39,19805,0
+GHC.US,D,20230315,000000,551.63,558.63,545,557.57,18589,0
+GHC.US,D,20230316,000000,557.79,585.82,555.615,575.66,26457,0
+GHC.US,D,20230317,000000,572.31,572.31,564.12,565.53,55563,0
+GHC.US,D,20230320,000000,568,576.28,568,572.81,35024,0
+GHC.US,D,20230321,000000,579,579,574.73,575.48,12157,0
+GHC.US,D,20230322,000000,577.57,579.91,569.58,569.66,16551,0
+GHC.US,D,20230323,000000,570,570.85,564.675,567.5,15336,0
+GHC.US,D,20230324,000000,564.5,575.68,564.5,573.41,13025,0
+GHC.US,D,20230327,000000,573.08,590.1,573.08,587.02,22077,0
+GHC.US,D,20230328,000000,583.52,589.2,579.22,583.9,17075,0
+GHC.US,D,20230329,000000,587.75,587.75,581.06,586,22926,0
+GHC.US,D,20230330,000000,588.35,592,584.16,588.09,23846,0
+GHC.US,D,20230331,000000,596.66,596.82,589.3801,595.84,29123,0
+GHC.US,D,20230403,000000,596.7,596.8094,589.52,594.09,21604,0
+GHC.US,D,20230404,000000,595.45,595.45,577.58,582.54,23310,0
+GHC.US,D,20230405,000000,582,587.6325,580.01,584.39,24091,0
+GHC.US,D,20230406,000000,579.1,579.1,572,577.75,31683,0
+GHC.US,D,20230410,000000,583.89,584.87,581.87,582.3,19813,0
+GHC.US,D,20230411,000000,581.57,592.6,581.57,589.07,17942,0
+GHC.US,D,20230412,000000,589.9894,594.055,587.42,592.68,16041,0
+GHC.US,D,20230413,000000,590.22,603.3,588.2974,597.51,22133,0
+GHC.US,D,20230414,000000,593.63,602.015,590.895,594.23,16752,0
+GHC.US,D,20230417,000000,592.63,604,592.63,600.04,23313,0
+GHC.US,D,20230418,000000,599.13,599.13,587,592.67,22339,0
+GHC.US,D,20230419,000000,586.26,601.065,586.26,593.95,13284,0
+GHC.US,D,20230420,000000,590.99,591.9,587.485,591.01,14795,0
+GHC.US,D,20230421,000000,591.08,591.08,584,590.27,15343,0
+GHC.US,D,20230424,000000,589.1,589.1,584.42,584.42,9907,0
+GHC.US,D,20230425,000000,578.35,582.155,573.9,574.74,9814,0
+GHC.US,D,20230426,000000,569.77,575,569.77,571.72,9502,0
+GHC.US,D,20230427,000000,575,582.71,574.47,582.41,6866,0
+GHC.US,D,20230428,000000,581.22,585.98,574.98,575.57,10725,0
+GHC.US,D,20230501,000000,576.05,590.24,576.05,580.24,19394,0
+GHC.US,D,20230502,000000,576.09,576.09,557.01,570.02,18974,0
+GHC.US,D,20230503,000000,579.38,583.47,571.52,577.75,21941,0
+GHC.US,D,20230504,000000,566.28,566.28,558.155,561.07,17329,0
+GHC.US,D,20230505,000000,571.71,586.02,571.71,582.96,15237,0
+GHC.US,D,20230508,000000,584.9,584.9,577.73,578.89,12125,0
+GHC.US,D,20230509,000000,575.6,585.79,575.6,583.98,12682,0
+GHC.US,D,20230510,000000,592.12,592.12,578.875,584.66,20637,0
+GHC.US,D,20230511,000000,579.99,582.42,575.65,579.59,13068,0
+GHC.US,D,20230512,000000,579.96,580.25,576.1,577.16,11503,0
+GHC.US,D,20230515,000000,580,580.7,572.31,575.02,12433,0
+GHC.US,D,20230516,000000,576.35,582.48,576.35,579.02,11764,0
+GHC.US,D,20230517,000000,581.01,586.095,579.23,583.11,14224,0
+GHC.US,D,20230518,000000,575.56,590.56,575.56,588.17,8700,0
+GHC.US,D,20230519,000000,594.65,594.65,583.46,584.17,9452,0
+GHC.US,D,20230522,000000,580.95,588.8941,580.125,587.26,14799,0
+GHC.US,D,20230523,000000,590,590,583.57,583.57,12363,0
+GHC.US,D,20230524,000000,576.3,582.38,574.795,579.98,12512,0
+GHC.US,D,20230525,000000,574.94,575,567.92,569.49,7347,0
+GHC.US,D,20230526,000000,570.21,572.94,566.04,569.61,21805,0
+GHC.US,D,20230530,000000,570,572.855,566.3101,569.47,15418,0
+GHC.US,D,20230531,000000,561.21,567.24,559.6,564.75,27617,0
+GHC.US,D,20230601,000000,561.14,567.625,561,563.24,24703,0
+GHC.US,D,20230602,000000,569.94,586.52,563.1501,584.93,16876,0
+GHC.US,D,20230605,000000,580.86,580.86,560.71,560.71,19397,0
+GHC.US,D,20230606,000000,568.07,584.74,568.07,581.77,19053,0
+GHC.US,D,20230607,000000,585.51,596.97,585.51,595.72,19934,0
+GHC.US,D,20230608,000000,590.06,590.06,580.205,584.22,14905,0
+GHC.US,D,20230609,000000,581.46,586.895,573.59,574.85,16365,0
+GHC.US,D,20230612,000000,575.045,586.525,574.31,583.88,19324,0
+GHC.US,D,20230613,000000,580.84,582.29,573.16,574.28,16724,0
+GHC.US,D,20230614,000000,570.82,576.15,569.27,572.83,19293,0
+GHC.US,D,20230615,000000,569.895,577.02,569.895,576.92,17587,0
+GHC.US,D,20230616,000000,578.72,578.72,563.01,570.96,46873,0
+GHC.US,D,20230620,000000,565.89,570.25,565.89,568.6,18346,0
+GHC.US,D,20230621,000000,563.36,576.52,563.36,572.41,14989,0
+GHC.US,D,20230622,000000,575.28,577.61,571.77,573.81,13177,0
+GHC.US,D,20230623,000000,565.87,576.12,565.87,567.9,46212,0
+GHC.US,D,20230626,000000,568.05,574.8,567.77,567.77,14194,0
+GHC.US,D,20230627,000000,566,575.84,565.8128,571.47,17036,0
+GHC.US,D,20230628,000000,567.53,575.9582,567.08,573.72,14317,0
+GHC.US,D,20230629,000000,575.49,576.355,572.66,573.67,13597,0
+GHC.US,D,20230630,000000,575.16,580,568.4555,571.48,19404,0
+GHC.US,D,20230703,000000,568.16,575,568.16,570.6,12625,0
+GHC.US,D,20230705,000000,565.5,568.2,561.97,563.47,15287,0
+GHC.US,D,20230706,000000,557.93,564.895,551.36,557.35,27457,0
+GHC.US,D,20230707,000000,561.71,570,555.87,560.43,24642,0
+GHC.US,D,20230710,000000,557.54,571.98,555.86,566.18,19838,0
+GHC.US,D,20230711,000000,567,569.58,563.44,567.24,14343,0
+GHC.US,D,20230712,000000,575,575,566.73,566.73,19420,0
+GHC.US,D,20230713,000000,566.74,572.345,566.55,566.72,17562,0
+GHC.US,D,20230714,000000,566.2,566.73,559.28,560.34,16152,0
+GHC.US,D,20230717,000000,564.36,564.9,559.21,559.21,21703,0
+GHC.US,D,20230718,000000,556,571.51,556,570.58,26137,0
+GHC.US,D,20230719,000000,555.7601,587.28,555.7601,584.61,21641,0
+GHC.US,D,20230720,000000,587.62,587.62,576.79,580.67,14048,0
+GHC.US,D,20230721,000000,584.84,584.84,573.59,573.78,16467,0
+GHC.US,D,20230724,000000,574,588,574,583.17,18964,0
+GHC.US,D,20230725,000000,572.0906,580,572.0906,577,12944,0
+GHC.US,D,20230726,000000,576,584.99,576,582.17,14891,0
+GHC.US,D,20230727,000000,581.81,585.2834,575.19,577.21,17697,0
+GHC.US,D,20230728,000000,579.12,582,575.6,579.62,17569,0
+GHC.US,D,20230731,000000,584.05,588.32,583.2001,586.75,15805,0
+GHC.US,D,20230801,000000,584.94,584.94,581.72,582.72,8449,0
+GHC.US,D,20230802,000000,585,588.68,583.9,584.01,23563,0
+GHC.US,D,20230803,000000,584.99,592.5,584,591.16,17791,0
+GHC.US,D,20230804,000000,591.5,598.96,591.5,597.47,19224,0
+GHC.US,D,20230807,000000,598.92,606.18,598.92,606.17,16572,0
+GHC.US,D,20230808,000000,600.01,603.48,594.03,603.16,9762,0
+GHC.US,D,20230809,000000,599.44,601.05,594.07,595.25,13547,0
+GHC.US,D,20230810,000000,599.1,600.93,588.41,588.68,16948,0
+GHC.US,D,20230811,000000,590.385,594.15,587.05,592.78,12568,0
+GHC.US,D,20230814,000000,587.39,589.09,586.01,587.83,11154,0
+GHC.US,D,20230815,000000,586,586.32,583.05,583.91,14877,0
+GHC.US,D,20230816,000000,584,588.92,580.49,581.97,13727,0
+GHC.US,D,20230817,000000,584.6725,584.6725,577.3,580.08,11801,0
+GHC.US,D,20230818,000000,575.19,580.13,575.19,576.61,15520,0
+GHC.US,D,20230821,000000,578.5,578.5,573.215,575.66,18957,0
+GHC.US,D,20230822,000000,575.07,577.26,573.51,573.56,13322,0
+GHC.US,D,20230823,000000,574.5,576.07,573.28,576.07,13140,0
+GHC.US,D,20230824,000000,573.38,577.095,573.38,576.59,14059,0
+GHC.US,D,20230825,000000,573.1,577,572.21,572.21,12233,0
+GHC.US,D,20230828,000000,575.47,580.39,572.98,576.28,16561,0
+GHC.US,D,20230829,000000,574.51,583.29,574.51,583.29,13103,0
+GHC.US,D,20230830,000000,580.78,586.37,580.58,585.99,15680,0
+GHC.US,D,20230831,000000,578.5622,586.49,578.5622,586.33,12658,0
+GHC.US,D,20230901,000000,589.64,591.24,588.26,590.34,12298,0
+GHC.US,D,20230905,000000,585.5,585.5,565.56,565.67,24656,0
+GHC.US,D,20230906,000000,568.4,571.3399,565.78,569.05,13901,0
+GHC.US,D,20230907,000000,565.13,570.8,564.01,568.99,17909,0
+GHC.US,D,20230908,000000,565.135,571.5895,565.135,570.47,17882,0
+GHC.US,D,20230911,000000,573.29,578.93,573.29,578.55,15691,0
+GHC.US,D,20230912,000000,581.3925,586.08,573.41,582.87,13836,0
+GHC.US,D,20230913,000000,585.7,588.91,582.71,583.89,20409,0
+GHC.US,D,20230914,000000,595,596.31,594.18,594.73,21167,0
+GHC.US,D,20230915,000000,594.21,594.34,585.81,585.81,72750,0
+GHC.US,D,20230918,000000,590.36,599.69,590.36,593.63,20062,0
+GHC.US,D,20230919,000000,597.5177,597.5177,585.2,585.2,16548,0
+GHC.US,D,20230920,000000,584.37,584.82,581.67,581.77,12863,0
+GHC.US,D,20230921,000000,578.33,590.3535,578.33,583.1,17992,0
+GHC.US,D,20230922,000000,587.04,594.7,583.0101,585.86,13498,0
+GHC.US,D,20230925,000000,586.63,586.84,579.09,579.89,16658,0
+GHC.US,D,20230926,000000,579.6,579.6,573.065,574.85,14854,0
+GHC.US,D,20230927,000000,576.11,576.95,572.47,576.95,15291,0
+GHC.US,D,20230928,000000,579.67,586.26,579.67,585.77,12194,0
+GHC.US,D,20230929,000000,584.46,584.658,578.06,583,24624,0
+GHC.US,D,20231002,000000,583.56,584.44,578.6,584.44,19120,0
+GHC.US,D,20231003,000000,582.99,583.73,581.585,581.99,10646,0
+GHC.US,D,20231004,000000,579.86,590.83,578.29,588.94,21012,0
+GHC.US,D,20231005,000000,584.08,592.21,584.08,589.14,10763,0
+GHC.US,D,20231006,000000,587.79,590.07,586.81,586.81,10675,0
+GHC.US,D,20231009,000000,588.61,596.76,588.61,594.36,9929,0
+GHC.US,D,20231010,000000,597.41,601,594.45,596.67,14213,0
+GHC.US,D,20231011,000000,595.66,595.66,595.24,595.24,5284,0
+GHC.US,D,20231012,000000,597.45,597.45,586.0875,587.84,9569,0
+GHC.US,D,20231013,000000,590.8,592.25,586.65,588.08,9295,0
+GHC.US,D,20231016,000000,601.6,601.6,598.205,598.71,10681,0
+GHC.US,D,20231017,000000,593.6901,602.93,593.6901,597.8,14250,0
+GHC.US,D,20231018,000000,598.77,598.77,592.095,593.12,8418,0
+GHC.US,D,20231019,000000,595.24,595.24,583.68,586.34,13766,0
+GHC.US,D,20231020,000000,588.99,588.99,579.79,579.79,15276,0
+GHC.US,D,20231023,000000,576.38,582.62,574.02,574.72,12492,0
+GHC.US,D,20231024,000000,578.97,578.97,575,575.99,10632,0
+GHC.US,D,20231025,000000,571.37,573.46,571.37,572.53,8351,0
+GHC.US,D,20231026,000000,569.06,575.695,569.06,573.02,11438,0
+GHC.US,D,20231027,000000,570.56,573.3005,563.39,565.82,14747,0
+GHC.US,D,20231030,000000,571.15,576.37,571.15,575.93,12721,0
+GHC.US,D,20231031,000000,576.8275,578.72,575.85,578.72,12774,0
+GHC.US,D,20231101,000000,564.08,579.48,563.63,579.48,15959,0
+GHC.US,D,20231102,000000,576.295,598.57,576.295,598.57,17751,0
+GHC.US,D,20231103,000000,601.08,626.94,600.255,622.54,21930,0
+GHC.US,D,20231106,000000,624.64,624.64,616,619.02,16191,0
+GHC.US,D,20231107,000000,616.01,622.28,615.28,620.79,16089,0
+GHC.US,D,20231108,000000,619.03,619.03,612.11,618.78,13507,0
+GHC.US,D,20231109,000000,618.105,618.105,603.6,605.51,15349,0
+GHC.US,D,20231110,000000,603.46,616.99,599.03,613.27,11776,0
+GHC.US,D,20231113,000000,609.48,615.74,605.315,615.74,12972,0
+GHC.US,D,20231114,000000,632.46,636.01,625.128,635.29,14418,0
+GHC.US,D,20231115,000000,624.48,631.5987,618.52,623.57,17455,0
+GHC.US,D,20231116,000000,621.4,621.4,614.8,614.8,16102,0
+GHC.US,D,20231117,000000,619.9,626.59,619.9,624.41,14287,0
+GHC.US,D,20231120,000000,627.01,629.32,622.64,624.4,12577,0
+GHC.US,D,20231121,000000,616.24,616.24,613.39,613.84,9983,0
+GHC.US,D,20231122,000000,615.2,630.94,615.2,629.25,8629,0
+GHC.US,D,20231124,000000,631.78,631.78,625.96,625.96,5151,0
+GHC.US,D,20231127,000000,621.26,626.21,619.47,626.21,8745,0
+GHC.US,D,20231128,000000,627.15,627.15,622.39,622.39,9573,0
+GHC.US,D,20231129,000000,618.84,618.84,618.84,618.84,13228,0
+GHC.US,D,20231130,000000,621.1974,627.24,621.1974,627.15,12773,0
+GHC.US,D,20231201,000000,637.41,637.86,637.41,637.86,11910,0
+GHC.US,D,20231204,000000,637.77,648.085,637.77,647.67,14127,0
+GHC.US,D,20231205,000000,640.68,641.3,637.015,637.09,15466,0
+GHC.US,D,20231206,000000,638.99,638.99,628.5,634.03,18593,0
+GHC.US,D,20231207,000000,638.96,649.6,638.96,649.6,16842,0
+GHC.US,D,20231208,000000,642.7,654.28,642.7,651.65,17928,0
+GHC.US,D,20231211,000000,649.1,655,649.1,651.28,18731,0
+GHC.US,D,20231212,000000,654.85,654.85,646.41,646.56,14307,0
+GHC.US,D,20231213,000000,645,669.02,645,667.07,28070,0
+GHC.US,D,20231214,000000,674.29,679.45,670.44,677.19,20762,0
+GHC.US,D,20231215,000000,676.24,678,657.96,667.4,57495,0
+GHC.US,D,20231218,000000,671.84,671.84,665,665.51,18102,0
+GHC.US,D,20231219,000000,677,682.0421,676.06,678.11,22171,0
+GHC.US,D,20231220,000000,676,684.9,676,680.43,21600,0
+GHC.US,D,20231221,000000,676.88,684.146,676.88,683.33,14963,0
+GHC.US,D,20231222,000000,691.515,694.8,691.515,693.24,13769,0
+GHC.US,D,20231226,000000,694,700.52,693.52,696.82,7803,0
+GHC.US,D,20231227,000000,701.83,702.4,695.7,697.12,9414,0
+GHC.US,D,20231228,000000,698.065,698.065,695.15,695.15,13570,0
+GHC.US,D,20231229,000000,696.05,699.21,695.86,696.52,13534,0
+GHC.US,D,20240102,000000,691.39,702.06,691.38,702.06,14857,0
+GHC.US,D,20240103,000000,701.65,701.65,690.17,690.17,17709,0
+GHC.US,D,20240104,000000,692.15,692.15,685.0801,687.97,15754,0
+GHC.US,D,20240105,000000,688.42,690,679.03,679.39,20923,0
+GHC.US,D,20240108,000000,686.325,688.41,684.7,688.41,15662,0
+GHC.US,D,20240109,000000,681.69,684.25,663.5,665.58,25796,0
+GHC.US,D,20240110,000000,666.52,669.52,663.465,669.52,14388,0
+GHC.US,D,20240111,000000,664.85,679.72,664.85,678.87,16812,0
+GHC.US,D,20240112,000000,687.43,687.43,680.27,680.27,12241,0
+GHC.US,D,20240116,000000,690,700.2399,690,700,20421,0
+GHC.US,D,20240117,000000,690.84,701.08,690.84,700.15,12122,0
+GHC.US,D,20240118,000000,699.9106,703.62,699.9106,702.08,11575,0
+GHC.US,D,20240119,000000,706.76,709.9999,703,708.37,14639,0
+GHC.US,D,20240122,000000,710,726.72,710,725.76,11550,0
+GHC.US,D,20240123,000000,731.87,731.87,725.16,727.46,19371,0
+GHC.US,D,20240124,000000,736.2,736.2,730,731.05,9875,0
+GHC.US,D,20240125,000000,739.4,746.62,737.865,746.62,14576,0
+GHC.US,D,20240126,000000,748.8,748.8,735.995,737.04,12262,0
+GHC.US,D,20240129,000000,739.5,739.5,729.5301,737.77,9344,0
+GHC.US,D,20240130,000000,740.45,745,739.68,739.68,8029,0
+GHC.US,D,20240131,000000,741.98,741.98,718.69,720.4,16494,0
+GHC.US,D,20240201,000000,722.3982,732.5,720,731.09,9720,0
+GHC.US,D,20240202,000000,724.2,725,704.79,704.79,14118,0
+GHC.US,D,20240205,000000,703.28,714.7,698,707.15,14523,0
+GHC.US,D,20240206,000000,708.92,716.62,702.66,704.17,13091,0
+GHC.US,D,20240207,000000,707.8,707.8,698.2,699.17,13566,0
+GHC.US,D,20240208,000000,700,707.24,699.96,707.24,11352,0
+GHC.US,D,20240209,000000,706.72,726.51,706,722.42,16035,0
+GHC.US,D,20240212,000000,721.45,747.23,721.45,742.07,14657,0
+GHC.US,D,20240213,000000,730,730.43,703.35,705.86,19198,0
+GHC.US,D,20240214,000000,716,724.91,714.315,722.98,13069,0
+GHC.US,D,20240215,000000,729.86,749.8934,729.04,743.89,11753,0
+GHC.US,D,20240216,000000,736.02,742.61,728.5,728.5,16928,0
+GHC.US,D,20240220,000000,720.61,720.61,711.32,713.4,13993,0
+GHC.US,D,20240221,000000,710,716.28,709.62,716.28,7538,0
+GHC.US,D,20240222,000000,714,714,708.92,711.83,9028,0
+GHC.US,D,20240223,000000,701.7601,714.55,701.7601,705.13,9127,0
+GHC.US,D,20240226,000000,692.2,699,692.17,692.17,14419,0
+GHC.US,D,20240227,000000,691.4,694.48,688.49,691.09,14235,0
+GHC.US,D,20240228,000000,687,701.05,687,701.05,13356,0
+GHC.US,D,20240229,000000,710.15,710.15,699.52,702.33,17555,0
+GHC.US,D,20240301,000000,693.33,701.55,693.33,700.15,15011,0
+GHC.US,D,20240304,000000,704.57,734.9999,704.57,733.45,26221,0
+GHC.US,D,20240305,000000,727.91,729.85,715.125,716.82,12874,0
+GHC.US,D,20240306,000000,718.14,724.79,718.14,721.64,13708,0
+GHC.US,D,20240307,000000,721.61,721.61,716.75,718.96,11621,0
+GHC.US,D,20240308,000000,720,720,719.2,719.2,7658,0
+GHC.US,D,20240311,000000,721.58,723.84,721.58,723.24,7875,0
+GHC.US,D,20240312,000000,717.32,726.42,717.32,726.42,10186,0
+GHC.US,D,20240313,000000,723.35,733.235,723.35,727.32,10244,0
+GHC.US,D,20240314,000000,719.14,719.14,703.9,708.19,13083,0
+GHC.US,D,20240315,000000,702.94,709.27,702.94,709.27,46820,0
+GHC.US,D,20240318,000000,708.01,722.17,708.01,709.13,18377,0
+GHC.US,D,20240319,000000,722.67,722.67,720.76,721.54,18645,0
+GHC.US,D,20240320,000000,722.94,738.64,722.94,738.64,11104,0
+GHC.US,D,20240321,000000,734.43,747.76,734.43,747.76,14638,0
+GHC.US,D,20240322,000000,741.19,745.53,741.19,745.53,13869,0
+GHC.US,D,20240325,000000,740,745.61,740,745.1,22291,0
+GHC.US,D,20240326,000000,743.47,747.35,736.39,740.26,12855,0
+GHC.US,D,20240327,000000,751.6,755.81,750.88,755.81,11208,0
+GHC.US,D,20240328,000000,757,767.68,757,767.68,18187,0
+GHC.US,D,20240401,000000,771.05,771.05,751.21,755.91,11065,0
+GHC.US,D,20240402,000000,757.79,758.09,754.7,757.47,11095,0
+GHC.US,D,20240403,000000,751.57,763.88,751.57,761.23,11428,0
+GHC.US,D,20240404,000000,760,769,752.17,754.23,11759,0
+GHC.US,D,20240405,000000,755.21,765.23,754.54,762.53,9584,0
+GHC.US,D,20240408,000000,763,763,756.27,756.85,9984,0
+GHC.US,D,20240409,000000,762.77,762.77,759.44,761.53,7711,0
+GHC.US,D,20240410,000000,748.69,748.69,730.87,738.71,16565,0
+GHC.US,D,20240411,000000,742.74,742.74,730.73,734.91,10564,0
+GHC.US,D,20240412,000000,734.78,734.78,712.3,716.31,11765,0
+GHC.US,D,20240415,000000,713.18,713.18,709.52,709.52,11588,0
+GHC.US,D,20240416,000000,707,714.91,706,707,18853,0
+GHC.US,D,20240417,000000,712.24,712.46,694.47,695,15541,0
+GHC.US,D,20240418,000000,698.47,702,698.18,698.18,12276,0
+GHC.US,D,20240419,000000,695,704.72,695,704.72,17648,0
+GHC.US,D,20240422,000000,706.46,708.95,700.75,700.75,12319,0
+GHC.US,D,20240423,000000,716.14,720.46,716.08,718.9,11003,0
+GHC.US,D,20240424,000000,713.13,717.65,705.825,717.44,16604,0
+GHC.US,D,20240425,000000,707,707.36,703,706.43,11133,0
+GHC.US,D,20240426,000000,707,717.82,705.51,717.82,11833,0
+GHC.US,D,20240429,000000,713.48,715.7,713.28,715.11,18356,0
+GHC.US,D,20240430,000000,707,708.94,700.16,701.37,22359,0
+GHC.US,D,20240501,000000,708.33,735.04,707.63,717.9,19662,0
+GHC.US,D,20240502,000000,725.81,725.81,725.81,725.81,10275,0
+GHC.US,D,20240503,000000,737.02,737.02,730.22,732.68,11737,0
+GHC.US,D,20240506,000000,739.27,747.96,739.27,745.4,11241,0
+GHC.US,D,20240507,000000,747.6105,755.24,747.5,750.81,20635,0
+GHC.US,D,20240508,000000,753.47,764.85,750,763.1,19856,0
+GHC.US,D,20240509,000000,764,767.1199,757.465,763.07,23986,0
+GHC.US,D,20240510,000000,761.33,768.54,757.75,767.11,17191,0
+GHC.US,D,20240513,000000,774,778.84,761.19,761.19,18746,0
+GHC.US,D,20240514,000000,770.39,770.39,759,764.38,21273,0
+GHC.US,D,20240515,000000,772.83,777.87,764.81,769.73,15317,0
+GHC.US,D,20240516,000000,764.99,769.21,764.76,764.94,14776,0
+GHC.US,D,20240517,000000,765,766,760.05,761.87,14988,0
+GHC.US,D,20240520,000000,762.35,768.865,759.2,759.82,23935,0
+GHC.US,D,20240521,000000,759,759,743.75,750.58,16312,0
+GHC.US,D,20240522,000000,748.05,751.91,743.44,751.91,15336,0
+GHC.US,D,20240523,000000,752,758.7,737.5,740.67,21822,0
+GHC.US,D,20240524,000000,747.55,749,744.36,748.06,8703,0
+GHC.US,D,20240528,000000,749,749,737.01,741.13,20084,0
+GHC.US,D,20240529,000000,731.3,732.15,724.085,726.15,17998,0
+GHC.US,D,20240530,000000,731.3,747.75,731.3,743.16,14994,0
+GHC.US,D,20240531,000000,747.885,752.73,741.33,752.43,17529,0
+GHC.US,D,20240603,000000,759.6,759.6,746.26,746.52,15190,0
+GHC.US,D,20240604,000000,747.99,747.99,734.235,738.59,18529,0
+GHC.US,D,20240605,000000,735,739.66,729.7,732.64,13426,0
+GHC.US,D,20240606,000000,728.5,734,721.75,722.33,16116,0
+GHC.US,D,20240607,000000,716.52,719.9,710.63,711.91,16093,0
+GHC.US,D,20240610,000000,706.01,723.29,705.95,709.79,19143,0
+GHC.US,D,20240611,000000,705.4,718.32,705.06,717.46,21126,0
+GHC.US,D,20240612,000000,733.54,734.99,719.25,719.25,19503,0
+GHC.US,D,20240613,000000,714.74,714.74,705.92,709.41,14280,0
+GHC.US,D,20240614,000000,701.78,709.6,699.4,706.09,16514,0
+GHC.US,D,20240617,000000,705.75,709.59,701,708.91,24585,0
+GHC.US,D,20240618,000000,711.19,721.99,711.19,715.64,23980,0
+GHC.US,D,20240620,000000,712.1,721.61,708.145,709.9,23536,0
+GHC.US,D,20240621,000000,711.35,716.92,703.195,711.51,63231,0
+GHC.US,D,20240624,000000,715.25,725,701.6,702.34,26454,0
+GHC.US,D,20240625,000000,699.1,699.1,692.11,692.11,19886,0
+GHC.US,D,20240626,000000,688.02,700.58,688.02,699.76,16548,0
+GHC.US,D,20240627,000000,704.59,704.59,693.21,695.62,13091,0
+GHC.US,D,20240628,000000,700.9,705,692.735,699.55,36626,0
+GHC.US,D,20240701,000000,697.91,702.05,688,693.51,18359,0
+GHC.US,D,20240702,000000,696.79,707.98,691.51,701.45,22969,0
+GHC.US,D,20240703,000000,701.95,702,701.95,702,6377,0
+GHC.US,D,20240705,000000,700.45,703.01,696,697.81,12927,0
+GHC.US,D,20240708,000000,703.46,703.74,696.62,696.62,15137,0
+GHC.US,D,20240709,000000,683,688.99,683,688.99,17391,0
+GHC.US,D,20240710,000000,692.9,698.96,691.98,698.23,12532,0
+GHC.US,D,20240711,000000,712.58,738.86,711.835,734.06,22381,0
+GHC.US,D,20240712,000000,739.18,743.58,731.225,732.13,15511,0
+GHC.US,D,20240715,000000,739.82,755.825,739.82,744.3,18695,0
+GHC.US,D,20240716,000000,753.1,782.43,753.1,778.73,20628,0
+GHC.US,D,20240717,000000,779,789.1,776.77,785.39,22664,0
+GHC.US,D,20240718,000000,786.14,790.25,775.54,776.07,21294,0
+GHC.US,D,20240719,000000,776.32,778.25,763.97,764.5,12453,0
+GHC.US,D,20240722,000000,765.9001,780.73,765.89,778.84,19165,0
+GHC.US,D,20240723,000000,778.84,797.15,778.84,794.16,13972,0
+GHC.US,D,20240724,000000,788.7,788.7,779.69,779.69,17280,0
+GHC.US,D,20240725,000000,784.69,820.87,784.69,811.1,13337,0
+GHC.US,D,20240726,000000,822.18,822.18,817.36,818.68,10850,0
+GHC.US,D,20240729,000000,818.98,818.98,812,812,9667,0
+GHC.US,D,20240730,000000,812.01,819.215,812.01,815,14288,0
+GHC.US,D,20240731,000000,792.74,800.455,765.12,774.85,29855,0
+GHC.US,D,20240801,000000,751.3,751.3,737.62,738.74,22586,0
+GHC.US,D,20240802,000000,723.47,731.22,721.09,728.39,18644,0
+GHC.US,D,20240805,000000,699.26,707.72,691.4105,700.61,15082,0
+GHC.US,D,20240806,000000,699.01,712.805,699.01,707.43,15856,0
+GHC.US,D,20240807,000000,713.35,713.35,699.58,699.58,15529,0
+GHC.US,D,20240808,000000,710.2,727.13,710.2,723.92,13304,0
+GHC.US,D,20240809,000000,718,728.99,716.03,728.6,11403,0
+GHC.US,D,20240812,000000,724.11,724.11,709.38,710.88,13221,0
+GHC.US,D,20240813,000000,718.26,728.22,716.47,727.73,12161,0
+GHC.US,D,20240814,000000,727.6,728.49,721.775,728.49,13787,0
+GHC.US,D,20240815,000000,745.03,751.145,736.73,746.78,11942,0
+GHC.US,D,20240816,000000,750.26,755.08,750.26,755.08,28214,0
+GHC.US,D,20240819,000000,749.17,761.82,749.17,761.82,9162,0
+GHC.US,D,20240820,000000,746.87,749.24,744.9,745.85,11549,0
+GHC.US,D,20240821,000000,754.38,756.31,754.38,756.31,6085,0
+GHC.US,D,20240822,000000,755.04,755.23,752.33,755.23,8665,0
+GHC.US,D,20240823,000000,787.5001,796.25,787.5001,789.94,12632,0
+GHC.US,D,20240826,000000,786.9,787.843,784.22,784.79,14153,0
+GHC.US,D,20240827,000000,789.2,789.2,781.38,781.49,7171,0
+GHC.US,D,20240828,000000,784.38,789.835,781.325,789.5,8435,0
+GHC.US,D,20240829,000000,797.17,800.58,792.85,792.85,8732,0
+GHC.US,D,20240830,000000,788.14,795.19,785.62,795.19,10268,0
+GHC.US,D,20240903,000000,785.66,785.66,766.02,767.15,13050,0
+GHC.US,D,20240904,000000,770,770,755.545,757.43,9174,0
+GHC.US,D,20240905,000000,752.34,757.215,752.34,753.76,6957,0
+GHC.US,D,20240906,000000,741.97,741.97,732.27,732.27,12792,0
+GHC.US,D,20240909,000000,738.41,738.81,734.145,735.34,16788,0
+GHC.US,D,20240910,000000,733.74,745.93,733.74,745.93,7047,0
+GHC.US,D,20240911,000000,741,741,724.69,733.12,16575,0
+GHC.US,D,20240912,000000,738.65,747.75,738.65,747.75,8705,0
+GHC.US,D,20240913,000000,767.04,780.185,764.65,772.45,14260,0
+GHC.US,D,20240916,000000,781.03,785.945,779.45,784.15,13381,0
+GHC.US,D,20240917,000000,793.82,799.63,785.37,785.37,15728,0
+GHC.US,D,20240918,000000,781,802.49,781,787.8,16332,0
+GHC.US,D,20240919,000000,806.72,806.99,797.51,805.52,15259,0
+GHC.US,D,20240920,000000,800.77,800.77,795.29,795.85,60343,0
+GHC.US,D,20240923,000000,805.5399,805.575,795.63,801.66,14494,0
+GHC.US,D,20240924,000000,801.86,805.65,795.4234,797.98,14553,0
+GHC.US,D,20240925,000000,794.22,799.88,794.22,798.12,13730,0
+GHC.US,D,20240926,000000,815.7,815.7,814.31,814.31,13247,0
+GHC.US,D,20240927,000000,819.635,821.755,813.67,815.04,18096,0
+GHC.US,D,20240930,000000,814.76,821.72,810.12,821.72,12374,0
+GHC.US,D,20241001,000000,805.24,808.125,805.24,807.6,8962,0
+GHC.US,D,20241002,000000,808.29,808.57,805.89,805.89,6844,0
+GHC.US,D,20241003,000000,796.79,805.715,795.79,796.62,9108,0
+GHC.US,D,20241004,000000,809.16,810.19,805.95,810.19,10948,0
+GHC.US,D,20241007,000000,805.07,805.07,795.05,795.86,10215,0
+GHC.US,D,20241008,000000,800.87,810.44,800.86,805.64,10278,0
+GHC.US,D,20241009,000000,820.95,820.95,812.63,814.19,8073,0
+GHC.US,D,20241010,000000,804.01,804.01,791.73,794.94,12276,0
+GHC.US,D,20241011,000000,794.94,804.68,792.56,795.7,13115,0
+GHC.US,D,20241014,000000,798.125,809.22,796.48,809.22,7065,0
+GHC.US,D,20241015,000000,821.55,826.52,820.14,820.56,12887,0
+GHC.US,D,20241016,000000,826.77,829.25,813.77,815.68,16108,0
+GHC.US,D,20241017,000000,819.88,825.335,805.44,823.5,11875,0
+GHC.US,D,20241018,000000,830.56,830.56,812.18,812.18,9542,0
+GHC.US,D,20241021,000000,798.03,799.02,792.01,792.01,11333,0
+GHC.US,D,20241022,000000,785.755,788.705,785.755,785.88,7377,0
+GHC.US,D,20241023,000000,778.9,780.25,773.93,780.25,13134,0
+GHC.US,D,20241024,000000,777.22,777.22,771.16,771.16,15022,0
+GHC.US,D,20241025,000000,771.42,771.7,770.06,770.06,7568,0
+GHC.US,D,20241028,000000,782.23,782.23,778.58,778.58,7558,0
+GHC.US,D,20241029,000000,770.8,792.28,770.8,789.71,9090,0
+GHC.US,D,20241030,000000,838,851.35,838,841.43,18259,0
+GHC.US,D,20241031,000000,825.1501,847.145,825.1501,843.3,13725,0
+GHC.US,D,20241101,000000,848.21,848.21,839.125,841.88,11902,0
+GHC.US,D,20241104,000000,846.055,847.8,844.15,844.26,14200,0
+GHC.US,D,20241105,000000,854.96,860.7,851.28,860.21,10458,0
+GHC.US,D,20241106,000000,897.7,965.6,897.7,957.35,29902,0
+GHC.US,D,20241107,000000,921.885,953.7,914.585,915.57,13470,0
+GHC.US,D,20241108,000000,926,960.36,920.4,960.36,22377,0
+GHC.US,D,20241111,000000,966.44,972.125,959.42,960.21,21135,0
+GHC.US,D,20241112,000000,954.02,954.02,945.46,946.29,14220,0
+GHC.US,D,20241113,000000,943.055,949.2629,940.78,944.04,14247,0
+GHC.US,D,20241114,000000,939.79,939.79,935.72,937.11,14311,0
+GHC.US,D,20241115,000000,941.29,943.9,920,926,10484,0
+GHC.US,D,20241118,000000,927.97,932.085,923.2,924.83,16589,0
+GHC.US,D,20241119,000000,903.9501,919.01,903.9501,919.01,9925,0
+GHC.US,D,20241120,000000,900.1294,910.85,898.61,906.69,8932,0
+GHC.US,D,20241121,000000,910.26,918.83,908.1,918.05,10610,0
+GHC.US,D,20241122,000000,919,925.82,912.28,925.82,12920,0
+GHC.US,D,20241125,000000,932,960.1,932,944.1,16906,0
+GHC.US,D,20241126,000000,951.12,959.11,934.325,958,14848,0
+GHC.US,D,20241127,000000,947.26,947.26,936.4,936.58,14486,0
+GHC.US,D,20241129,000000,930.71,945,930.71,931.12,10526,0
+GHC.US,D,20241202,000000,933.65,955.66,933.65,955.02,11588,0
+GHC.US,D,20241203,000000,954,954,937.41,946.46,9128,0
+GHC.US,D,20241204,000000,957.335,960,942.01,952.56,10837,0
+GHC.US,D,20241205,000000,944.64,952.475,943.195,944.64,9806,0
+GHC.US,D,20241206,000000,951.7,951.7,940.99,941.32,10055,0
+GHC.US,D,20241209,000000,959,959,950.74,950.74,14891,0
+GHC.US,D,20241210,000000,955.1,960.95,944.64,944.64,12614,0
+GHC.US,D,20241211,000000,967.075,974,954.93,954.93,19610,0
+GHC.US,D,20241212,000000,944.865,954.61,922.12,922.12,18874,0
+GHC.US,D,20241213,000000,902.53,902.53,900.85,900.85,10710,0
+GHC.US,D,20241216,000000,915.29,915.29,910.46,914.08,17144,0
+GHC.US,D,20241217,000000,907.3,907.3,886.28,894.7,20536,0
+GHC.US,D,20241218,000000,907.329,907.329,854.14,860.2,27903,0
+GHC.US,D,20241219,000000,879,879,864.37,870.17,20252,0
+GHC.US,D,20241220,000000,865.23,886.795,855.73,877.83,62039,0
+GHC.US,D,20241223,000000,868.44,872.64,866.75,872.24,13409,0
+GHC.US,D,20241224,000000,874.88,886.18,869.865,886.18,5263,0
+GHC.US,D,20241226,000000,889.74,889.74,887.11,887.11,8312,0
+GHC.US,D,20241227,000000,878,885,871,878.97,13380,0
+GHC.US,D,20241230,000000,867.98,876.85,864,872.75,10013,0
+GHC.US,D,20241231,000000,882,882,867.565,871.92,12857,0
+GHC.US,D,20250102,000000,882.8,882.8,860.94,865.5,10734,0
+GHC.US,D,20250103,000000,866.5,888.89,866.5,888.89,11776,0
+GHC.US,D,20250106,000000,888,892,880.2,884.35,18229,0
+GHC.US,D,20250107,000000,882.47,882.47,857.78,861.31,19321,0
+GHC.US,D,20250108,000000,856,874.96,855.2,874.96,23271,0
+GHC.US,D,20250110,000000,857.8135,861.6,846,854.34,15864,0
+GHC.US,D,20250113,000000,844,868.45,840.5,868.45,15679,0
+GHC.US,D,20250114,000000,879.23,889.035,873.1348,887.67,15381,0
+GHC.US,D,20250115,000000,902.01,910.02,893.01,906.01,16333,0
+GHC.US,D,20250116,000000,902,908.67,894.285,900.43,14698,0
+GHC.US,D,20250117,000000,904.29,908.4,902.21,905.5,15425,0
+GHC.US,D,20250121,000000,913.485,918.2,906.04,909.6,14814,0
+GHC.US,D,20250122,000000,904.7,909,903.1,908,12905,0
+GHC.US,D,20250123,000000,904.9,907.8,904.5,907.29,10999,0
+GHC.US,D,20250124,000000,901.8,907.16,894,907.16,18502,0
+GHC.US,D,20250127,000000,921.815,929.72,906.8,919.45,13618,0
+GHC.US,D,20250128,000000,906.5,921,905,911.91,12658,0
+GHC.US,D,20250129,000000,912.1765,924.76,909.495,919.79,17841,0
+GHC.US,D,20250130,000000,932,935.62,925,932.11,17881,0
+GHC.US,D,20250131,000000,930.97,938.605,921.91,928.82,17930,0
+GHC.US,D,20250203,000000,903,916.73,903,915.05,10510,0
+GHC.US,D,20250204,000000,928.745,940.93,928.2859,938.07,11860,0
+GHC.US,D,20250205,000000,938.09,945.36,938.09,945.35,12286,0
+GHC.US,D,20250206,000000,934.645,944.8,934,944.8,13041,0
+GHC.US,D,20250207,000000,940.7,940.7,928.93,940.64,15720,0
+GHC.US,D,20250210,000000,941,952.2,937.01,949.21,26411,0
+GHC.US,D,20250211,000000,943.33,952.95,943.33,951.37,13470,0
+GHC.US,D,20250212,000000,936.95,946.51,934.94,941.52,13895,0
+GHC.US,D,20250213,000000,939.985,956.495,938.215,955.96,16643,0
+GHC.US,D,20250214,000000,960.735,963.49,947.49,960.6,15322,0
+GHC.US,D,20250218,000000,963.97,970.195,957.92,962.42,17890,0
+GHC.US,D,20250219,000000,962.5,970.595,958.54,967,18412,0
+GHC.US,D,20250220,000000,956.995,958.96,946.26,951.42,12846,0
+GHC.US,D,20250221,000000,943.25,962.19,932.09,932.09,13920,0
+GHC.US,D,20250224,000000,934.505,934.505,906.1823,911.45,27818,0
+GHC.US,D,20250225,000000,932,988.26,916.55,939.96,31114,0
+GHC.US,D,20250226,000000,940.01,975.82,932,972.9,20546,0
+GHC.US,D,20250227,000000,979.28,980.17,959.51,979.3,14362,0
+GHC.US,D,20250228,000000,970.38,993.49,970.38,983.77,20381,0
+GHC.US,D,20250303,000000,974.31,981.5,964.1,967.08,17601,0
+GHC.US,D,20250304,000000,952.615,969.405,946.5012,949.76,20284,0
+GHC.US,D,20250305,000000,954,956.815,950.6601,954.19,20809,0
+GHC.US,D,20250306,000000,944.82,953.005,935.61,943.1,19774,0
+GHC.US,D,20250307,000000,937.185,946.755,917.755,934.33,18298,0
+GHC.US,D,20250310,000000,927.13,927.13,910.58,910.6,25967,0
+GHC.US,D,20250311,000000,905.3664,915.98,902.68,909.62,12099,0
+GHC.US,D,20250312,000000,907,919.365,903.6,914.49,17364,0
+GHC.US,D,20250313,000000,915.63,922.28,897.74,899.89,15124,0
+GHC.US,D,20250314,000000,923.11,938.485,923.11,933.05,19705,0
+GHC.US,D,20250317,000000,940.505,944.45,927.22,938.85,22696,0
+GHC.US,D,20250318,000000,938.14,940.77,929.37,938.31,18230,0
+GHC.US,D,20250319,000000,950.595,964.67,947.11,964.67,17907,0
+GHC.US,D,20250320,000000,946.59,964.21,946.59,961.05,22159,0
+GHC.US,D,20250321,000000,940.99,947.75,935.42,939.81,90190,0
+GHC.US,D,20250324,000000,958.52,980.12,951.6,970.65,20053,0
+GHC.US,D,20250325,000000,974.67,974.67,957.08,958.2,26007,0
+GHC.US,D,20250326,000000,968.175,973.75,966.34,972.75,21646,0
+GHC.US,D,20250327,000000,969.72,973.17,965.26,973.17,12558,0
+GHC.US,D,20250328,000000,947.0014,952.89,947.0014,952.89,14238,0
+GHC.US,D,20250331,000000,950.99,967.4,950.99,960.86,24709,0
+GHC.US,D,20250401,000000,965,978.06,963.88,975.24,28794,0
+GHC.US,D,20250402,000000,969.15,1003.53,969.15,1003.53,37059,0
+GHC.US,D,20250403,000000,957.715,970,935.19,945.25,36810,0
+GHC.US,D,20250404,000000,916.24,950.025,911,923.93,38410,0
+GHC.US,D,20250407,000000,901.595,918.19,875.6,889.43,33278,0
+GHC.US,D,20250408,000000,919,919,882.25,884.02,29451,0
+GHC.US,D,20250409,000000,887.395,947,877,935.14,33117,0
+GHC.US,D,20250410,000000,905,918.41,891.7,907.38,30103,0
+GHC.US,D,20250411,000000,914.915,940.3499,906.25,910.05,31513,0
+GHC.US,D,20250414,000000,911.2,924.7,907.515,915.62,16723,0
+GHC.US,D,20250415,000000,918,925.615,914.99,918.59,19359,0
+GHC.US,D,20250416,000000,910,923.99,906.01,915.07,27325,0
+GHC.US,D,20250417,000000,912.735,916.6899,903.505,908.1,33083,0
+GHC.US,D,20250421,000000,897.52,900,876.265,876.56,23300,0
+GHC.US,D,20250422,000000,890.57,916.845,888.3959,907.78,30926,0
+GHC.US,D,20250423,000000,931.355,931.355,915.33,921.11,26891,0
+GHC.US,D,20250424,000000,926.3225,932,913.85,917.74,34511,0
+GHC.US,D,20250425,000000,905.13,916.93,905,915,19322,0
+GHC.US,D,20250428,000000,921.98,926.525,917.4,922.77,23353,0
+GHC.US,D,20250429,000000,922.7,929.8,913.76,927.31,22075,0
+GHC.US,D,20250430,000000,907.445,922.71,894.25,920.05,29232,0
+GHC.US,D,20250501,000000,910,926.52,906.03,919.62,46834,0
+GHC.US,D,20250502,000000,924.675,949.82,924.6,946.22,26185,0
+GHC.US,D,20250505,000000,940.42,948.2,935.6,941.54,20301,0
+GHC.US,D,20250506,000000,930,961.38,928.37,955.35,21841,0
+GHC.US,D,20250507,000000,964,970.03,960.33,964.23,29230,0
+GHC.US,D,20250508,000000,970.5,981.02,964.31,974.61,21054,0
+GHC.US,D,20250509,000000,964.37,973.16,963.21,970.55,13350,0
+GHC.US,D,20250512,000000,1015,1015,984.64,987.93,24766,0
+GHC.US,D,20250513,000000,988,993.5,983.23,985.47,15870,0
+GHC.US,D,20250514,000000,963.91,976.34,963.91,970.86,17972,0
+GHC.US,D,20250515,000000,969.495,975.06,959.46,961.56,12950,0
+GHC.US,D,20250516,000000,957.04,963.04,956.99,961.56,20077,0
+GHC.US,D,20250519,000000,959.7,960.51,958.52,960.28,16401,0
+GHC.US,D,20250520,000000,951,962.23,951,957.27,22275,0
+GHC.US,D,20250521,000000,952.96,953.495,933.08,934.98,21705,0
+GHC.US,D,20250522,000000,927,936.96,920.17,921.17,23366,0
+GHC.US,D,20250523,000000,920.4,925.22,908.5,921.42,17611,0
+GHC.US,D,20250527,000000,920.85,944.535,920.85,934.13,30160,0
+GHC.US,D,20250528,000000,935,940.77,929.28,929.28,15117,0
+GHC.US,D,20250529,000000,931,943.99,928.95,943.68,19990,0
+GHC.US,D,20250530,000000,942,959.96,940.52,954.41,41346,0
+GHC.US,D,20250602,000000,944,952.65,938.11,952.65,25305,0
+GHC.US,D,20250603,000000,947.365,967.74,947.045,965.19,21628,0
+GHC.US,D,20250604,000000,964,965.2,956.75,956.75,24742,0
+GHC.US,D,20250605,000000,948,963.49,948,957.38,27582,0
+GHC.US,D,20250606,000000,965,976.955,953.3,960.65,49587,0
+GHC.US,D,20250609,000000,958,958,944.24,946,71682,0
+GHC.US,D,20250610,000000,949.9,958.67,946.5,955.24,40446,0
+GHC.US,D,20250611,000000,957.07,962.51,953.76,957.05,49751,0
+GHC.US,D,20250612,000000,947,960.2,945,948.7,68219,0
+GHC.US,D,20250613,000000,935,953.13,933,938.78,106634,0
+GHC.US,D,20250616,000000,943.995,960.91,943.995,958.67,72296,0
+GHC.US,D,20250617,000000,951,957.62,948.68,949.93,78613,0
+GHC.US,D,20250618,000000,947.99,966.05,947.99,956.41,74917,0
+GHC.US,D,20250620,000000,963.04,964.77,950.53,950.61,140019,0
+GHC.US,D,20250623,000000,951.43,968.98,945.5,968.98,62455,0
+GHC.US,D,20250624,000000,976,980.22,949.685,949.76,62233,0
+GHC.US,D,20250625,000000,951.41,952.29,939.23,945.14,68840,0
+GHC.US,D,20250626,000000,951.37,966.28,947.29,966.28,63518,0
+GHC.US,D,20250627,000000,962.11,971.99,949.915,958.87,96643,0
+GHC.US,D,20250630,000000,957.5,965.1,944.79,946.17,62236,0
+GHC.US,D,20250701,000000,937.61,972.15,936.82,962.35,55158,0
+GHC.US,D,20250702,000000,956,966.9,946.18,951.31,61485,0
+GHC.US,D,20250703,000000,953.82,959.4,949.392,952.62,22896,0
+GHC.US,D,20250707,000000,948.67,951.1,912,913.33,57029,0
+GHC.US,D,20250708,000000,914.33,933.91,913,929.74,46514,0
+GHC.US,D,20250709,000000,933,937.53,925.93,925.93,45373,0
+GHC.US,D,20250710,000000,927.05,934,923.58,927.01,42041,0
+GHC.US,D,20250711,000000,917.955,923.31,916.0647,921.47,24384,0
+GHC.US,D,20250714,000000,911,927.89,911,927.41,34816,0
+GHC.US,D,20250715,000000,923.12,932.07,898.2,898.2,32755,0
+GHC.US,D,20250716,000000,911.755,911.81,887.98,894.5,38450,0
+GHC.US,D,20250717,000000,895.875,904.7475,889.67,900.29,23354,0
+GHC.US,D,20250718,000000,896,902.51,894.51,896.35,21525,0
+GHC.US,D,20250721,000000,912.125,912.125,882.21,882.65,28264,0
+GHC.US,D,20250722,000000,889.65,899.095,887.42,895.5,26790,0
+GHC.US,D,20250723,000000,895,913.15,894.45,912.19,43079,0
+GHC.US,D,20250724,000000,903,910,900,904.31,28995,0
+GHC.US,D,20250725,000000,915.74,918.76,908.39,918.76,27054,0
+GHC.US,D,20250728,000000,915.65,921.9427,909.9401,914.53,30052,0
+GHC.US,D,20250729,000000,920.575,924.6799,919.12,924.04,29182,0
+GHC.US,D,20250730,000000,948,966.845,931.65,952.59,77823,0
+GHC.US,D,20250731,000000,933.7925,965,933.7925,954.18,109294,0
+GHC.US,D,20250801,000000,935.82,952.12,917.4801,920.42,42074,0
+GHC.US,D,20250804,000000,938.11,939.505,932.42,937.53,30862,0
+GHC.US,D,20250805,000000,935,953.44,933,952.17,58261,0
+GHC.US,D,20250806,000000,944,966,944,965.86,74615,0
+GHC.US,D,20250807,000000,971,971,958.01,959.6,26487,0
+GHC.US,D,20250808,000000,965,978.9578,962.68,973.36,20287,0
+GHC.US,D,20250811,000000,977,995.11,969.1901,994.48,25899,0
+GHC.US,D,20250812,000000,1001,1048.48,1000.23,1048.09,43684,0
+GHC.US,D,20250813,000000,1050.28,1062.24,1050.1425,1061.7,49436,0
+GHC.US,D,20250814,000000,1057,1063.97,1048.21,1063.97,42242,0
+GHC.US,D,20250815,000000,1067.01,1070.93,1052.855,1065.09,42871,0
+GHC.US,D,20250818,000000,1070.39,1070.39,1053.91,1063.01,35402,0
+GHC.US,D,20250819,000000,1074,1081.92,1061.67,1078.69,24405,0
+GHC.US,D,20250820,000000,1074,1078.9999,1062.6475,1067.97,43590,0
+GHC.US,D,20250821,000000,1072,1075,1055.4,1062.63,40750,0
+GHC.US,D,20250822,000000,1081,1103.22,1072,1095.98,48686,0
+GHC.US,D,20250825,000000,1080,1100.61,1080,1089.57,34148,0
+GHC.US,D,20250826,000000,1098,1098,1088.16,1090.88,52414,0
+GHC.US,D,20250827,000000,1084.35,1096.5,1075,1094.19,31095,0
+GHC.US,D,20250828,000000,1092.19,1093.57,1077,1092.97,45989,0
+GHC.US,D,20250829,000000,1076,1091,1076,1086.05,30754,0
+GHC.US,D,20250902,000000,1075.49,1088.96,1067,1088.96,26046,0
+GHC.US,D,20250903,000000,1093.96,1100.34,1083,1100.34,29249,0
+GHC.US,D,20250904,000000,1091.34,1129.98,1091.34,1128.22,33357,0
+GHC.US,D,20250905,000000,1136.72,1137.22,1111.26,1131.44,21575,0
+GHC.US,D,20250908,000000,1118,1140.7,1118,1140.7,24273,0
+GHC.US,D,20250909,000000,1131.25,1138.85,1131.25,1135.53,14688,0
+GHC.US,D,20250910,000000,1125,1139.58,1125,1138.85,20052,0
+GHC.US,D,20250911,000000,1131,1182.785,1130,1176.9,31301,0
+GHC.US,D,20250912,000000,1176.9,1181,1155,1174.68,47015,0
+GHC.US,D,20250915,000000,1185.68,1185.68,1152.46,1159.92,52386,0
+GHC.US,D,20250916,000000,1157.85,1199.9999,1136.775,1139.51,54841,0
+GHC.US,D,20250917,000000,1149.255,1160.475,1139.61,1143.31,66300,0
+GHC.US,D,20250918,000000,1147.74,1163.7478,1143.31,1159.9,58908,0
+GHC.US,D,20250919,000000,1140.9,1167.9,1140.9,1150.48,124415,0
+GHC.US,D,20250922,000000,1145,1165.9,1138.02,1161.46,31444,0
+GHC.US,D,20250923,000000,1165.82,1171.84,1157.875,1165.24,24851,0
+GHC.US,D,20250924,000000,1166.99,1174.49,1154.81,1156.03,29410,0
+GHC.US,D,20250925,000000,1151.78,1162.75,1143.53,1161.06,34680,0
+GHC.US,D,20250926,000000,1171.15,1187.14,1164.65,1184.8,39512,0
+GHC.US,D,20250929,000000,1188.24,1199.8,1181.8,1183.46,53154,0
+GHC.US,D,20250930,000000,1183.46,1189.46,1165.21,1177.31,43283,0
+GHC.US,D,20251001,000000,1177.31,1178.84,1151.66,1151.66,28830,0
+GHC.US,D,20251002,000000,1149.82,1167.66,1140.21,1159.44,32033,0
+GHC.US,D,20251003,000000,1173.39,1182.94,1157.88,1161.41,55814,0
+GHC.US,D,20251006,000000,1156.125,1175.41,1151.07,1152.11,30448,0
+GHC.US,D,20251007,000000,1134,1164.11,1092.73,1096.51,47720,0
+GHC.US,D,20251008,000000,1095.68,1110,1077.65,1089.29,70179,0
+GHC.US,D,20251009,000000,1082,1097,1014.79,1015.48,99009,0
+GHC.US,D,20251010,000000,1011.84,1022.59,952.39,953.49,57566,0
+GHC.US,D,20251013,000000,957.78,974,929.755,950.44,53892,0
+GHC.US,D,20251014,000000,942.48,973.59,942.48,972.1,39490,0
+GHC.US,D,20251015,000000,980.96,984.16,958.2,965.91,44081,0
+GHC.US,D,20251016,000000,956.88,964.88,933.88,949.84,38710,0
+GHC.US,D,20251017,000000,947,990.66,947,978.21,53465,0
+GHC.US,D,20251020,000000,985.72,1001.44,974,1001.44,43589,0
+GHC.US,D,20251021,000000,995.94,1054.695,995.94,1048.67,45370,0
+GHC.US,D,20251022,000000,1030,1057.17,1024.8601,1030.8,45203,0
+GHC.US,D,20251023,000000,1010,1040,1010,1014.54,36299,0
+GHC.US,D,20251024,000000,1010,1027.61,1007,1022.24,28222,0
+GHC.US,D,20251027,000000,1029.25,1035,1022.405,1033.82,22852,0
+GHC.US,D,20251028,000000,1040.6,1068.875,1025,1060.36,37320,0
+GHC.US,D,20251029,000000,1063.83,1082.735,1040.09,1042.49,46230,0
+GHC.US,D,20251030,000000,1015,1070.3384,1015,1042.66,63680,0
+GHC.US,D,20251031,000000,1045.66,1048,1010.68,1012.13,55345,0
+GHC.US,D,20251103,000000,1010.18,1037.24,990.0905,1036.52,23957,0
+GHC.US,D,20251104,000000,1027.5425,1040.06,1015.5,1033.19,26148,0
+GHC.US,D,20251105,000000,1038.33,1052.8758,1031,1037.61,24062,0
+GHC.US,D,20251106,000000,1039.5,1044,1022.09,1037.27,24009,0
+GHC.US,D,20251107,000000,1025.38,1052.82,1019.27,1049.49,20873,0
+GHC.US,D,20251110,000000,1072.8,1115.51,1056.8,1099.2,32770,0
+GHC.US,D,20251111,000000,1083.92,1109.2149,1061.36,1077.97,33602,0
+GHC.US,D,20251112,000000,1091,1093.94,1074.17,1080.06,21284,0
+GHC.US,D,20251113,000000,1082.35,1096.95,1060.67,1066.35,18155,0
+GHC.US,D,20251114,000000,1060.025,1078.2,1054,1071.5,15294,0
+GHC.US,D,20251117,000000,1069.99,1073.0726,1033.1,1038.11,18314,0
+GHC.US,D,20251118,000000,1041,1070.86,1031.57,1062.52,14919,0
+GHC.US,D,20251119,000000,1040,1073,1040,1061.84,17570,0
+GHC.US,D,20251120,000000,1070.5,1104.27,1049.24,1050.24,17381,0
+GHC.US,D,20251121,000000,1057.11,1088.813,1055.31,1079.67,27082,0
+GHC.US,D,20251124,000000,1053.79,1090,1053.79,1062.42,22885,0
+GHC.US,D,20251125,000000,1080.4,1096.04,1062.19,1089,18126,0
+GHC.US,D,20251126,000000,1092.04,1104,1083.88,1091.55,20198,0
+GHC.US,D,20251128,000000,1101.9775,1106.86,1086.155,1106.5,14384,0
+GHC.US,D,20251201,000000,1100,1114.55,1090.2,1108.03,17130,0
+GHC.US,D,20251202,000000,1110,1121,1100.87,1104.72,14133,0
+GHC.US,D,20251203,000000,1112.32,1123.22,1079.2254,1108.95,17416,0
+GHC.US,D,20251204,000000,1118,1122,1082.29,1088.43,18855,0
+GHC.US,D,20251205,000000,1085.08,1108,1077.59,1086.39,28121,0
+GHC.US,D,20251208,000000,1098.9,1101,1074.54,1074.79,22876,0
+GHC.US,D,20251209,000000,1076.595,1095.355,1073.62,1081.58,16412,0
+GHC.US,D,20251210,000000,1104.598,1117.545,1079.39,1107.5,22504,0
+GHC.US,D,20251211,000000,1113.405,1131.96,1107.95,1114.03,18020,0
+GHC.US,D,20251212,000000,1095.02,1130.395,1091.2,1117.93,22822,0
+GHC.US,D,20251215,000000,1120.12,1131.67,1106.66,1114.9,22245,0
+GHC.US,D,20251216,000000,1101.2,1123,1094.35,1108.82,22406,0
+GHC.US,D,20251217,000000,1095.87,1120.0128,1070.5642,1105.95,24703,0
+GHC.US,D,20251218,000000,1129.945,1129.965,1107.8525,1111.88,24070,0
+GHC.US,D,20251219,000000,1125,1125,1099.17,1101.68,72357,0
+GHC.US,D,20251222,000000,1100,1122.51,1098.99,1111.03,18358,0
+GHC.US,D,20251223,000000,1121,1125,1096.51,1110.33,21062,0
+GHC.US,D,20251224,000000,1096.3,1135,1093,1109.05,8481,0
+GHC.US,D,20251226,000000,1115.44,1118,1101.5,1109.84,12098,0
+GHC.US,D,20251229,000000,1098.07,1117,1091.32,1098.38,20142,0
+GHC.US,D,20251230,000000,1101,1110.8,1089,1092.93,13550,0
+GHC.US,D,20251231,000000,1082.13,1108.5,1082.13,1098.6,16519,0
+GHC.US,D,20260102,000000,1096.79,1100.4695,1081.88,1087.26,17341,0
+GHC.US,D,20260105,000000,1090,1131.455,1086,1116.86,18349,0
+GHC.US,D,20260106,000000,1108.12,1119.5899,1102.22,1114.54,16396,0
+GHC.US,D,20260107,000000,1117,1127,1104.24,1112.62,16649,0
+GHC.US,D,20260108,000000,1110.985,1143.1,1102.26,1138.66,14361,0
+GHC.US,D,20260109,000000,1140,1149.395,1131.47,1145.98,12392,0
+GHC.US,D,20260112,000000,1133.65,1151.43,1133.65,1151.43,12648,0
+GHC.US,D,20260113,000000,1155.905,1156.21,1142.54,1155.49,9812,0
+GHC.US,D,20260114,000000,1160,1170.605,1146.72,1149.89,16552,0
+GHC.US,D,20260115,000000,1152,1159,1141.44,1149.3,17593,0
+GHC.US,D,20260116,000000,1140,1163,1138,1142.71,15295,0
+GHC.US,D,20260120,000000,1131,1134.04,1119.345,1132.75,13866,0
+GHC.US,D,20260121,000000,1153.26,1210.85,1140.97,1193.76,25028,0
+GHC.US,D,20260122,000000,1223.72,1224.76,1170.7606,1182.12,13267,0
+GHC.US,D,20260123,000000,1188,1209.1991,1158.37,1172.12,16495,0
+GHC.US,D,20260126,000000,1150,1194.5,1150,1166.01,16106,0
+GHC.US,D,20260127,000000,1155,1176,1146.0901,1154.31,15944,0
+GHC.US,D,20260128,000000,1146,1166,1141.35,1143.07,10523,0
+GHC.US,D,20260129,000000,1152.45,1167.79,1143.02,1156.46,18864,0
+GHC.US,D,20260130,000000,1148.4,1167.85,1140.9932,1166.63,16558,0
+GHC.US,D,20260202,000000,1164.63,1197.5,1157.545,1187.67,16249,0
+GHC.US,D,20260203,000000,1181.98,1195.38,1155.12,1158.83,11526,0
+GHC.US,D,20260204,000000,1170.775,1185.33,1158.62,1160.18,20072,0
+GHC.US,D,20260205,000000,1172,1191.18,1156,1185.05,20474,0
+GHC.US,D,20260206,000000,1192.39,1206,1158.09,1158.23,25069,0
+GHC.US,D,20260209,000000,1159.6,1169,1102.2,1118.6,18156,0
+GHC.US,D,20260210,000000,1135.05,1141.57,1122.075,1130.45,14190,0
+GHC.US,D,20260211,000000,1129.245,1152,1103.22,1109.07,13140,0
+GHC.US,D,20260212,000000,1111.925,1123.85,1068.27,1075.81,19927,0
+GHC.US,D,20260213,000000,1099.98,1099.98,1048.54,1057.68,23189,0
+GHC.US,D,20260217,000000,1064.76,1079.6,1041.07,1073.52,19151,0
+GHC.US,D,20260218,000000,1078,1101.1785,1070.5075,1083.88,17369,0
diff --git a/daily/us/nyse stocks/1/gigl.us.txt b/daily/us/nyse stocks/1/gigl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c86c0c259a30d168587d0a657dcf2be9c368af18
--- /dev/null
+++ b/daily/us/nyse stocks/1/gigl.us.txt	
@@ -0,0 +1,87 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GIGL.US,D,20250627,000000,50.16,50.16,50.133,50.16,650,0
+GIGL.US,D,20250702,000000,50.25,50.3556,50.25,50.3556,1601,0
+GIGL.US,D,20250703,000000,50.28,50.28,50.28,50.28,1664,0
+GIGL.US,D,20250711,000000,50,50,49.9583,49.9583,2401,0
+GIGL.US,D,20250806,000000,50.56,50.57,50.535,50.5467,1748,0
+GIGL.US,D,20250808,000000,50.43,50.43,50.4,50.4,422,0
+GIGL.US,D,20250826,000000,50.58,50.6092,50.5799,50.6092,200,0
+GIGL.US,D,20250829,000000,50.59,50.61,50.59,50.6056,1201,0
+GIGL.US,D,20250902,000000,50.21,50.2706,50.21,50.2706,4200,0
+GIGL.US,D,20250904,000000,50.62,50.7301,50.56,50.7301,810,0
+GIGL.US,D,20250912,000000,51.2525,51.3107,51.2525,51.3107,161,0
+GIGL.US,D,20250918,000000,51.18,51.2807,51.18,51.2807,409,0
+GIGL.US,D,20251015,000000,51.5,51.5049,51.5,51.5049,320571,0
+GIGL.US,D,20251017,000000,51.469,51.47,51.455,51.4566,1213,0
+GIGL.US,D,20251021,000000,51.6898,51.6898,51.685,51.685,19236,0
+GIGL.US,D,20251022,000000,51.6,51.63,51.589,51.6283,1214,0
+GIGL.US,D,20251024,000000,51.64,51.645,51.64,51.645,305,0
+GIGL.US,D,20251028,000000,51.77,51.77,51.73,51.7434,5254,0
+GIGL.US,D,20251031,000000,51.3297,51.3297,51.2066,51.2066,835,0
+GIGL.US,D,20251104,000000,51.15,51.16,51.05,51.05,4091,0
+GIGL.US,D,20251105,000000,51,51.01,50.9291,50.9291,2077,0
+GIGL.US,D,20251107,000000,51.0799,51.0799,51.0609,51.0609,251,0
+GIGL.US,D,20251110,000000,51.095,51.095,51.0795,51.0795,2433,0
+GIGL.US,D,20251112,000000,51.18,51.2,51.14,51.1847,7441,0
+GIGL.US,D,20251113,000000,51.1,51.11,51.009,51.009,2276,0
+GIGL.US,D,20251114,000000,51.01,51.1,50.902,50.902,335,0
+GIGL.US,D,20251117,000000,50.95,50.95,50.9126,50.9126,1181,0
+GIGL.US,D,20251118,000000,50.95,51.0899,50.95,50.9543,5488,0
+GIGL.US,D,20251120,000000,51.11,51.24,50.98,50.9846,13166,0
+GIGL.US,D,20251121,000000,51.11,51.2499,51.09,51.1338,5952,0
+GIGL.US,D,20251124,000000,51.27,51.41,51.27,51.28,1921,0
+GIGL.US,D,20251125,000000,51.43,51.46,51.38,51.4231,12431,0
+GIGL.US,D,20251126,000000,51.44,51.5361,51.44,51.5361,1638,0
+GIGL.US,D,20251128,000000,51.52,51.97,51.4905,51.4905,1610,0
+GIGL.US,D,20251201,000000,51.089,51.089,51.0862,51.0862,460,0
+GIGL.US,D,20251202,000000,51.1,51.2,51.1,51.155,1987,0
+GIGL.US,D,20251203,000000,51.16,51.2257,51.16,51.2257,515,0
+GIGL.US,D,20251205,000000,51.1,51.1,51.05,51.0949,3870,0
+GIGL.US,D,20251208,000000,50.97,51.0027,50.97,51.0027,903,0
+GIGL.US,D,20251209,000000,50.9825,50.9825,50.9557,50.9557,1006,0
+GIGL.US,D,20251210,000000,51.04,51.2,50.99,51.1557,8542,0
+GIGL.US,D,20251211,000000,51.24,51.24,51.1121,51.1121,1363,0
+GIGL.US,D,20251212,000000,50.89,50.8967,50.89,50.8967,407,0
+GIGL.US,D,20251215,000000,51.03,51.04,50.94,50.9525,2836,0
+GIGL.US,D,20251216,000000,51.01,51.0699,51.01,51.035,6183,0
+GIGL.US,D,20251217,000000,51.05,51.0722,51.01,51.07,389851,0
+GIGL.US,D,20251218,000000,51.15,51.18,51.08,51.13,56000,0
+GIGL.US,D,20251219,000000,51.12,51.12,51.0631,51.0801,8488,0
+GIGL.US,D,20251222,000000,51.05,51.0745,51.03,51.0603,14030,0
+GIGL.US,D,20251223,000000,50.98,51.1194,50.91,51.09,10821,0
+GIGL.US,D,20251224,000000,51.16,51.25,51.1373,51.25,281,0
+GIGL.US,D,20251226,000000,51.29,51.29,51.23,51.27,2116,0
+GIGL.US,D,20251229,000000,51.28,51.32,51.27,51.31,4088,0
+GIGL.US,D,20251230,000000,51.27,51.3,51.23,51.27,4790,0
+GIGL.US,D,20251231,000000,51.06,51.06,50.9601,50.97,1489,0
+GIGL.US,D,20260102,000000,50.97,50.97,50.88,50.93,1885,0
+GIGL.US,D,20260105,000000,50.98,51.07,50.98,51.06,1987,0
+GIGL.US,D,20260106,000000,51.02,51.09,51.0001,51.09,1430,0
+GIGL.US,D,20260107,000000,51.1,51.17,51.0996,51.0996,884,0
+GIGL.US,D,20260108,000000,50.99,51.12,50.99,50.9992,1939,0
+GIGL.US,D,20260109,000000,51.01,51.13,51.01,51.095,1664,0
+GIGL.US,D,20260112,000000,51.04,51.07,51.04,51.0608,803,0
+GIGL.US,D,20260113,000000,51.12,51.14,51.12,51.1276,597,0
+GIGL.US,D,20260114,000000,51.24,51.24,51.2241,51.2241,388,0
+GIGL.US,D,20260115,000000,51.2,51.22,51.1727,51.1727,482,0
+GIGL.US,D,20260116,000000,51.15,51.15,51.061,51.061,375,0
+GIGL.US,D,20260120,000000,50.91,50.93,50.865,50.8679,5658,0
+GIGL.US,D,20260121,000000,50.96,51.05,50.96,51.05,383,0
+GIGL.US,D,20260122,000000,51.04,51.0964,51.04,51.0964,302,0
+GIGL.US,D,20260126,000000,51.2,51.2199,51.1825,51.19,8693,0
+GIGL.US,D,20260127,000000,51.21,51.28,51.17,51.17,9280,0
+GIGL.US,D,20260128,000000,51.0846,51.12,51.074,51.0897,1390,0
+GIGL.US,D,20260129,000000,51.12,51.14,51.12,51.1311,1807,0
+GIGL.US,D,20260130,000000,51.11,51.15,51.11,51.1363,2264,0
+GIGL.US,D,20260202,000000,50.95,50.97,50.89,50.91,5600,0
+GIGL.US,D,20260203,000000,50.89,50.91,50.85,50.91,586,0
+GIGL.US,D,20260204,000000,50.86,50.89,50.86,50.89,33107,0
+GIGL.US,D,20260205,000000,50.96,51.0588,50.96,51.0588,497,0
+GIGL.US,D,20260206,000000,51.0291,51.0815,51.0291,51.0815,13871,0
+GIGL.US,D,20260209,000000,51.08,51.12,51.08,51.1009,5086,0
+GIGL.US,D,20260210,000000,51.23,51.23,51.18,51.1811,262,0
+GIGL.US,D,20260211,000000,51.12,51.22,51.12,51.1361,29010,0
+GIGL.US,D,20260212,000000,51.17,51.33,51.17,51.33,3021,0
+GIGL.US,D,20260213,000000,51.44,51.47,51.41,51.4453,16740,0
+GIGL.US,D,20260217,000000,51.45,51.47,51.44,51.465,15386,0
+GIGL.US,D,20260218,000000,51.49,51.49,51.42,51.42,15996,0
diff --git a/daily/us/nyse stocks/1/gjs.us.txt b/daily/us/nyse stocks/1/gjs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ae97936555389991f1bee99846cfecd0edf47476
--- /dev/null
+++ b/daily/us/nyse stocks/1/gjs.us.txt	
@@ -0,0 +1,2604 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GJS.US,D,20100823,000000,13.239,13.359,13.155,13.155,6514,0
+GJS.US,D,20100824,000000,13.212,13.212,13.212,13.212,203,0
+GJS.US,D,20100825,000000,13.193,13.193,13.193,13.193,100,0
+GJS.US,D,20100826,000000,13.202,13.212,13.128,13.212,570,0
+GJS.US,D,20100827,000000,13.184,13.312,13.164,13.312,2317,0
+GJS.US,D,20100831,000000,13.332,13.387,13.312,13.312,1207,0
+GJS.US,D,20100902,000000,13.369,13.446,13.369,13.446,439,0
+GJS.US,D,20100907,000000,13.404,13.483,13.404,13.446,1880,0
+GJS.US,D,20100908,000000,13.584,13.601,13.584,13.601,675,0
+GJS.US,D,20100909,000000,13.673,13.673,13.673,13.673,675,0
+GJS.US,D,20100910,000000,13.799,14.221,13.799,13.978,1989,0
+GJS.US,D,20100914,000000,13.978,13.988,13.978,13.978,1098,0
+GJS.US,D,20100915,000000,14.026,14.026,14.026,14.026,675,0
+GJS.US,D,20100917,000000,15.015,15.086,14.282,14.302,2359,0
+GJS.US,D,20100920,000000,14.399,14.399,14.399,14.399,314,0
+GJS.US,D,20100921,000000,14.336,14.485,14.336,14.485,972,0
+GJS.US,D,20100922,000000,14.32,14.399,14.32,14.32,338,0
+GJS.US,D,20100923,000000,14.265,14.355,14.221,14.31,884,0
+GJS.US,D,20100924,000000,14.202,14.202,13.923,13.988,4081,0
+GJS.US,D,20100927,000000,14.119,14.221,14.11,14.176,1450,0
+GJS.US,D,20100928,000000,14.221,14.31,14.221,14.31,203,0
+GJS.US,D,20100929,000000,14.31,14.521,14.292,14.365,3312,0
+GJS.US,D,20100930,000000,14.423,14.53,14.399,14.399,2930,0
+GJS.US,D,20101001,000000,14.355,14.355,14.265,14.265,988,0
+GJS.US,D,20101004,000000,14.282,14.365,14.211,14.282,1852,0
+GJS.US,D,20101005,000000,14.245,14.477,14.245,14.282,7285,0
+GJS.US,D,20101006,000000,14.336,14.539,14.336,14.414,3194,0
+GJS.US,D,20101007,000000,14.292,14.485,14.282,14.485,1207,0
+GJS.US,D,20101008,000000,14.623,14.623,14.521,14.521,203,0
+GJS.US,D,20101012,000000,14.406,14.493,14.406,14.46,2544,0
+GJS.US,D,20101013,000000,14.406,14.713,14.406,14.521,5745,0
+GJS.US,D,20101014,000000,14.521,14.549,14.521,14.53,1040,0
+GJS.US,D,20101015,000000,14.558,14.723,14.558,14.668,3268,0
+GJS.US,D,20101018,000000,14.651,14.73,14.623,14.73,2876,0
+GJS.US,D,20101021,000000,14.623,14.759,14.623,14.759,2426,0
+GJS.US,D,20101022,000000,14.759,14.972,14.668,14.972,1207,0
+GJS.US,D,20101025,000000,14.759,14.759,14.53,14.584,2136,0
+GJS.US,D,20101026,000000,14.823,15.025,14.73,14.886,9275,0
+GJS.US,D,20101028,000000,14.896,14.943,14.896,14.943,2591,0
+GJS.US,D,20101029,000000,14.806,14.868,14.521,14.575,3760,0
+GJS.US,D,20101101,000000,14.723,14.723,14.485,14.493,1723,0
+GJS.US,D,20101104,000000,14.603,14.623,14.603,14.603,1663,0
+GJS.US,D,20101105,000000,14.713,14.713,14.603,14.603,1321,0
+GJS.US,D,20101108,000000,14.623,14.623,14.623,14.623,203,0
+GJS.US,D,20101109,000000,14.623,14.642,14.613,14.613,1321,0
+GJS.US,D,20101110,000000,14.613,14.613,14.613,14.613,314,0
+GJS.US,D,20101115,000000,14.575,14.575,14.575,14.575,150,0
+GJS.US,D,20101116,000000,14.593,14.593,14.593,14.593,1207,0
+GJS.US,D,20101117,000000,14.575,14.575,14.521,14.521,831,0
+GJS.US,D,20101123,000000,14.485,14.485,14.399,14.399,988,0
+GJS.US,D,20101124,000000,14.391,14.485,14.391,14.477,1334,0
+GJS.US,D,20101126,000000,14.406,14.406,14.406,14.406,780,0
+GJS.US,D,20101129,000000,14.272,14.282,14.194,14.282,1934,0
+GJS.US,D,20101130,000000,14.147,14.265,13.988,14.064,9390,0
+GJS.US,D,20101201,000000,14.08,14.167,14.08,14.167,1140,0
+GJS.US,D,20101202,000000,14.211,14.512,14.211,14.406,1556,0
+GJS.US,D,20101206,000000,14.31,14.31,14.31,14.31,439,0
+GJS.US,D,20101207,000000,14.255,14.265,14.255,14.265,735,0
+GJS.US,D,20101208,000000,14.194,14.194,14.194,14.194,570,0
+GJS.US,D,20101209,000000,14.129,14.129,14.129,14.129,2765,0
+GJS.US,D,20101210,000000,14.08,14.129,14.08,14.129,570,0
+GJS.US,D,20101213,000000,14.064,14.064,13.988,13.988,570,0
+GJS.US,D,20101214,000000,13.998,13.998,13.998,13.998,150,0
+GJS.US,D,20101215,000000,14.11,14.119,14.11,14.119,439,0
+GJS.US,D,20101216,000000,13.862,14.036,13.843,14.036,1098,0
+GJS.US,D,20101217,000000,14.008,14.008,13.923,13.923,1098,0
+GJS.US,D,20101221,000000,13.853,14.036,13.853,14.036,780,0
+GJS.US,D,20101222,000000,13.998,14.036,13.834,13.834,2876,0
+GJS.US,D,20101223,000000,13.745,13.745,9.618,13.664,8963,0
+GJS.US,D,20101227,000000,13.501,13.501,13.501,13.501,1268,0
+GJS.US,D,20101228,000000,13.611,13.611,13.611,13.611,314,0
+GJS.US,D,20101229,000000,13.421,13.584,13.421,13.548,2157,0
+GJS.US,D,20101230,000000,13.556,13.664,13.446,13.601,2602,0
+GJS.US,D,20110103,000000,13.641,13.682,13.521,13.673,2454,0
+GJS.US,D,20110104,000000,13.77,14.045,13.501,13.657,5295,0
+GJS.US,D,20110105,000000,13.745,13.761,13.745,13.761,709,0
+GJS.US,D,20110106,000000,14.008,14.026,14.008,14.026,314,0
+GJS.US,D,20110107,000000,14.026,14.026,14.026,14.026,439,0
+GJS.US,D,20110110,000000,13.978,13.988,13.978,13.988,988,0
+GJS.US,D,20110112,000000,13.871,13.878,13.871,13.878,675,0
+GJS.US,D,20110113,000000,13.961,14.414,13.817,13.817,1488,0
+GJS.US,D,20110114,000000,13.905,13.905,13.905,13.905,100,0
+GJS.US,D,20110118,000000,13.998,14.85,13.998,14.485,3760,0
+GJS.US,D,20110119,000000,14.452,14.452,13.988,14.391,2574,0
+GJS.US,D,20110120,000000,14.521,14.982,14.485,14.485,2096,0
+GJS.US,D,20110121,000000,14.575,14.575,14.176,14.176,4291,0
+GJS.US,D,20110124,000000,14.265,15.104,14.265,14.477,6045,0
+GJS.US,D,20110125,000000,14.194,14.31,14.194,14.31,1435,0
+GJS.US,D,20110126,000000,14.558,14.924,14.558,14.924,629,0
+GJS.US,D,20110127,000000,15.015,15.33,14.769,15.159,15235,0
+GJS.US,D,20110128,000000,15.285,15.285,14.943,14.943,4962,0
+GJS.US,D,20110131,000000,15.034,15.034,15.034,15.034,100,0
+GJS.US,D,20110201,000000,15.113,15.122,15.043,15.043,785,0
+GJS.US,D,20110202,000000,15.193,15.285,15.193,15.212,4237,0
+GJS.US,D,20110204,000000,15.193,15.301,15.122,15.122,2748,0
+GJS.US,D,20110207,000000,15.212,15.311,15.122,15.311,2919,0
+GJS.US,D,20110208,000000,15.22,15.321,15.22,15.294,1137,0
+GJS.US,D,20110209,000000,15.33,15.33,15.33,15.33,216,0
+GJS.US,D,20110210,000000,15.311,15.311,15.078,15.104,5961,0
+GJS.US,D,20110211,000000,15.212,15.396,15.212,15.349,7909,0
+GJS.US,D,20110214,000000,15.349,15.424,15.349,15.424,3665,0
+GJS.US,D,20110215,000000,15.367,15.405,15.257,15.405,5187,0
+GJS.US,D,20110216,000000,15.433,15.518,15.433,15.518,4109,0
+GJS.US,D,20110218,000000,15.477,15.544,15.396,15.451,2650,0
+GJS.US,D,20110222,000000,15.485,15.485,15.442,15.442,5296,0
+GJS.US,D,20110223,000000,15.405,15.442,15.396,15.442,1207,0
+GJS.US,D,20110225,000000,15.396,15.518,15.396,15.518,1098,0
+GJS.US,D,20110301,000000,15.485,15.485,15.485,15.485,2427,0
+GJS.US,D,20110302,000000,15.526,15.526,15.405,15.405,717,0
+GJS.US,D,20110303,000000,15.405,16.28,15.405,15.847,5880,0
+GJS.US,D,20110304,000000,16.209,16.209,15.758,15.775,2096,0
+GJS.US,D,20110307,000000,15.984,15.984,15.956,15.956,1663,0
+GJS.US,D,20110308,000000,16.18,16.19,15.847,15.856,2765,0
+GJS.US,D,20110311,000000,15.442,15.618,15.442,15.451,8848,0
+GJS.US,D,20110314,000000,15.766,15.766,15.766,15.766,100,0
+GJS.US,D,20110315,000000,16.04,16.121,15.739,15.839,2692,0
+GJS.US,D,20110316,000000,16.012,16.031,15.766,16.031,2445,0
+GJS.US,D,20110317,000000,15.937,16.075,15.937,16.048,624,0
+GJS.US,D,20110318,000000,15.984,16.121,15.984,16.121,2286,0
+GJS.US,D,20110321,000000,15.618,15.645,15.608,15.645,675,0
+GJS.US,D,20110322,000000,15.813,15.881,15.813,15.881,203,0
+GJS.US,D,20110323,000000,15.795,15.795,15.795,15.795,100,0
+GJS.US,D,20110325,000000,15.719,15.719,15.719,15.719,2096,0
+GJS.US,D,20110328,000000,15.729,16.031,15.691,16.031,1701,0
+GJS.US,D,20110329,000000,15.863,16.172,15.863,16.165,2131,0
+GJS.US,D,20110330,000000,16.031,16.209,15.367,15.937,3059,0
+GJS.US,D,20110331,000000,16.165,16.165,15.856,15.856,314,0
+GJS.US,D,20110401,000000,15.847,15.847,15.509,15.509,2199,0
+GJS.US,D,20110404,000000,15.739,15.739,15.729,15.729,203,0
+GJS.US,D,20110405,000000,15.503,15.804,15.367,15.618,2698,0
+GJS.US,D,20110406,000000,15.645,15.663,15.433,15.608,3902,0
+GJS.US,D,20110407,000000,15.663,16.067,15.495,15.495,2270,0
+GJS.US,D,20110408,000000,15.729,15.729,15.729,15.729,500,0
+GJS.US,D,20110411,000000,15.544,16.478,15.459,15.477,9396,0
+GJS.US,D,20110412,000000,15.608,15.927,15.599,15.729,3872,0
+GJS.US,D,20110413,000000,15.739,16.653,15.71,16.003,3421,0
+GJS.US,D,20110415,000000,15.804,15.839,15.672,15.691,1939,0
+GJS.US,D,20110419,000000,15.847,15.847,15.433,15.618,5128,0
+GJS.US,D,20110420,000000,15.503,15.804,15.503,15.804,736,0
+GJS.US,D,20110425,000000,15.839,15.839,15.821,15.821,839,0
+GJS.US,D,20110426,000000,15.847,16.299,15.847,16.031,579,0
+GJS.US,D,20110428,000000,16.031,16.299,16.031,16.299,1781,0
+GJS.US,D,20110429,000000,16.299,16.426,15.804,16.426,1556,0
+GJS.US,D,20110502,000000,16.102,16.165,15.672,15.766,5214,0
+GJS.US,D,20110503,000000,15.993,16.155,15.766,15.804,5116,0
+GJS.US,D,20110504,000000,16.031,16.209,15.813,15.813,2019,0
+GJS.US,D,20110505,000000,16.18,16.18,15.739,15.766,3778,0
+GJS.US,D,20110506,000000,16.012,16.012,15.813,15.813,314,0
+GJS.US,D,20110509,000000,16.031,16.571,16.031,16.102,3327,0
+GJS.US,D,20110511,000000,16.093,16.093,15.889,15.889,4751,0
+GJS.US,D,20110512,000000,15.993,16.209,15.993,16.209,832,0
+GJS.US,D,20110516,000000,16.209,16.271,16.121,16.121,2399,0
+GJS.US,D,20110517,000000,16.093,16.093,15.749,15.749,3421,0
+GJS.US,D,20110518,000000,15.899,16.271,15.899,16.102,2623,0
+GJS.US,D,20110519,000000,16.048,16.048,15.899,15.899,1091,0
+GJS.US,D,20110520,000000,15.927,15.927,15.927,15.927,203,0
+GJS.US,D,20110523,000000,15.881,15.881,15.847,15.847,4648,0
+GJS.US,D,20110524,000000,15.847,15.847,15.766,15.847,2887,0
+GJS.US,D,20110525,000000,15.581,15.581,15.581,15.581,203,0
+GJS.US,D,20110526,000000,15.795,15.795,15.795,15.795,291,0
+GJS.US,D,20110527,000000,15.795,15.847,15.795,15.795,3702,0
+GJS.US,D,20110531,000000,15.468,15.918,15.468,15.645,994,0
+GJS.US,D,20110601,000000,15.518,15.749,15.518,15.544,570,0
+GJS.US,D,20110602,000000,15.618,15.663,15.468,15.553,1435,0
+GJS.US,D,20110603,000000,15.795,15.795,15.433,15.485,900,0
+GJS.US,D,20110606,000000,15.509,15.509,15.358,15.442,3651,0
+GJS.US,D,20110607,000000,15.349,15.433,15.061,15.433,1989,0
+GJS.US,D,20110608,000000,15.396,15.396,15.396,15.396,100,0
+GJS.US,D,20110609,000000,15.386,15.396,15.367,15.367,982,0
+GJS.US,D,20110610,000000,15.051,15.051,14.806,14.99,1321,0
+GJS.US,D,20110613,000000,14.99,14.997,14.99,14.997,2983,0
+GJS.US,D,20110616,000000,15.311,15.311,15.006,15.006,1446,0
+GJS.US,D,20110620,000000,14.943,14.99,14.713,14.906,2048,0
+GJS.US,D,20110621,000000,14.953,14.953,14.953,14.953,395,0
+GJS.US,D,20110622,000000,14.943,14.943,14.943,14.943,439,0
+GJS.US,D,20110628,000000,14.982,15.176,14.982,15.168,1768,0
+GJS.US,D,20110629,000000,15.094,15.094,15.061,15.069,314,0
+GJS.US,D,20110630,000000,15.212,15.257,15.159,15.257,2747,0
+GJS.US,D,20110701,000000,15.104,15.168,15.104,15.168,203,0
+GJS.US,D,20110705,000000,15.212,15.918,15.212,15.376,1823,0
+GJS.US,D,20110706,000000,15.212,15.386,15.159,15.386,1829,0
+GJS.US,D,20110707,000000,15.376,15.386,15.301,15.376,2878,0
+GJS.US,D,20110708,000000,15.22,15.22,15.22,15.22,343,0
+GJS.US,D,20110711,000000,15.22,15.22,15.22,15.22,295,0
+GJS.US,D,20110712,000000,15.386,15.618,15.229,15.396,13031,0
+GJS.US,D,20110713,000000,15.396,15.396,15.266,15.266,780,0
+GJS.US,D,20110714,000000,15.229,15.285,15.168,15.168,5971,0
+GJS.US,D,20110715,000000,15.266,15.266,15.248,15.248,439,0
+GJS.US,D,20110718,000000,15.15,15.15,15.141,15.141,721,0
+GJS.US,D,20110719,000000,15.104,15.104,15.104,15.104,100,0
+GJS.US,D,20110720,000000,15.212,15.248,15.212,15.248,1407,0
+GJS.US,D,20110721,000000,15.176,15.176,14.982,15.159,5016,0
+GJS.US,D,20110722,000000,15.202,15.202,15.122,15.122,3720,0
+GJS.US,D,20110725,000000,15.131,15.131,14.906,14.906,1321,0
+GJS.US,D,20110726,000000,14.906,14.906,14.906,14.906,884,0
+GJS.US,D,20110727,000000,14.896,14.896,14.896,14.896,100,0
+GJS.US,D,20110728,000000,14.962,14.962,14.886,14.886,1207,0
+GJS.US,D,20110729,000000,14.962,14.962,14.962,14.962,100,0
+GJS.US,D,20110801,000000,15.078,15.176,15.078,15.176,675,0
+GJS.US,D,20110802,000000,14.982,14.982,14.886,14.886,1435,0
+GJS.US,D,20110803,000000,14.953,14.953,14.953,14.953,570,0
+GJS.US,D,20110804,000000,15.025,15.025,14.896,14.896,1556,0
+GJS.US,D,20110805,000000,14.85,15.257,14.85,15.257,510,0
+GJS.US,D,20110808,000000,15.034,15.034,11.951,13.717,8210,0
+GJS.US,D,20110809,000000,13.707,14.064,13.707,14.064,5141,0
+GJS.US,D,20110811,000000,13.799,14.265,13.799,14.265,2000,0
+GJS.US,D,20110812,000000,14.045,14.045,13.745,13.745,314,0
+GJS.US,D,20110815,000000,13.717,13.878,13.44,13.853,4351,0
+GJS.US,D,20110816,000000,14.026,14.026,14.026,14.026,100,0
+GJS.US,D,20110817,000000,14.391,14.391,14.167,14.167,675,0
+GJS.US,D,20110818,000000,13.988,13.988,13.584,13.789,3254,0
+GJS.US,D,20110822,000000,13.657,13.717,13.446,13.717,4751,0
+GJS.US,D,20110823,000000,13.456,13.65,13.387,13.65,1321,0
+GJS.US,D,20110824,000000,13.446,13.707,13.44,13.707,4195,0
+GJS.US,D,20110825,000000,13.65,13.65,13.641,13.641,570,0
+GJS.US,D,20110826,000000,13.631,13.631,13.631,13.631,100,0
+GJS.US,D,20110829,000000,13.69,13.717,13.69,13.717,675,0
+GJS.US,D,20110830,000000,13.673,13.69,13.664,13.673,2096,0
+GJS.US,D,20110831,000000,13.761,13.761,13.761,13.761,314,0
+GJS.US,D,20110901,000000,13.657,13.657,13.65,13.65,570,0
+GJS.US,D,20110902,000000,13.44,13.44,13.404,13.404,3585,0
+GJS.US,D,20110907,000000,13.574,13.574,13.464,13.464,780,0
+GJS.US,D,20110908,000000,13.23,13.35,13.221,13.342,5454,0
+GJS.US,D,20110909,000000,13.075,13.146,12.892,13.128,5064,0
+GJS.US,D,20110912,000000,12.93,12.93,12.892,12.892,988,0
+GJS.US,D,20110913,000000,12.821,12.902,12.775,12.882,884,0
+GJS.US,D,20110914,000000,12.775,12.948,12.767,12.902,3421,0
+GJS.US,D,20110915,000000,12.757,13.221,12.749,13.221,3354,0
+GJS.US,D,20110916,000000,13.041,13.041,13.041,13.041,314,0
+GJS.US,D,20110921,000000,13.041,13.041,12.892,13.041,2427,0
+GJS.US,D,20110922,000000,12.996,12.996,12.996,12.996,314,0
+GJS.US,D,20110923,000000,12.812,12.902,12.676,12.902,1775,0
+GJS.US,D,20110927,000000,12.72,12.902,12.72,12.902,1630,0
+GJS.US,D,20110928,000000,12.686,12.874,12.507,12.874,2427,0
+GJS.US,D,20110929,000000,12.892,12.892,12.767,12.767,675,0
+GJS.US,D,20111003,000000,12.579,13.032,12.553,12.794,17268,0
+GJS.US,D,20111004,000000,12.515,12.623,12.488,12.623,988,0
+GJS.US,D,20111005,000000,12.472,12.479,12.242,12.479,4864,0
+GJS.US,D,20111006,000000,12.623,12.623,12.623,12.623,203,0
+GJS.US,D,20111011,000000,12.623,12.623,12.623,12.623,439,0
+GJS.US,D,20111014,000000,12.587,12.587,12.587,12.587,100,0
+GJS.US,D,20111018,000000,12.587,12.587,12.579,12.587,5745,0
+GJS.US,D,20111019,000000,12.587,12.587,12.573,12.587,6076,0
+GJS.US,D,20111020,000000,12.775,12.775,12.775,12.775,100,0
+GJS.US,D,20111027,000000,12.967,12.967,12.967,12.967,439,0
+GJS.US,D,20111028,000000,13.155,13.155,13.155,13.155,100,0
+GJS.US,D,20111031,000000,12.967,12.977,12.857,12.857,1098,0
+GJS.US,D,20111101,000000,12.739,12.739,12.739,12.739,100,0
+GJS.US,D,20111103,000000,12.912,13.056,12.794,13.056,988,0
+GJS.US,D,20111107,000000,12.857,12.857,12.857,12.857,2017,0
+GJS.US,D,20111109,000000,12.812,12.857,12.767,12.767,753,0
+GJS.US,D,20111114,000000,12.802,12.829,12.802,12.812,1131,0
+GJS.US,D,20111118,000000,12.676,12.696,12.623,12.696,780,0
+GJS.US,D,20111121,000000,12.498,12.667,12.454,12.498,2259,0
+GJS.US,D,20111122,000000,12.498,12.498,12.498,12.498,570,0
+GJS.US,D,20111125,000000,12.587,12.767,12.324,12.767,6970,0
+GJS.US,D,20111129,000000,12.563,12.767,12.553,12.767,780,0
+GJS.US,D,20111130,000000,12.553,12.553,12.553,12.553,570,0
+GJS.US,D,20111201,000000,12.371,12.587,12.371,12.587,1556,0
+GJS.US,D,20111202,000000,12.418,12.641,12.418,12.641,314,0
+GJS.US,D,20111205,000000,12.696,12.704,12.488,12.704,1098,0
+GJS.US,D,20111206,000000,12.563,12.902,12.472,12.902,3118,0
+GJS.US,D,20111207,000000,12.704,12.812,12.614,12.623,884,0
+GJS.US,D,20111208,000000,12.623,12.739,12.623,12.739,675,0
+GJS.US,D,20111209,000000,12.72,12.902,12.544,12.72,1435,0
+GJS.US,D,20111212,000000,12.667,12.704,12.553,12.553,1098,0
+GJS.US,D,20111213,000000,12.488,12.587,12.445,12.498,2102,0
+GJS.US,D,20111214,000000,12.463,12.463,12.115,12.289,6021,0
+GJS.US,D,20111215,000000,12.315,12.315,12.315,12.315,374,0
+GJS.US,D,20111216,000000,12.252,12.641,12.106,12.379,4470,0
+GJS.US,D,20111219,000000,12.222,12.252,11.959,12.086,9494,0
+GJS.US,D,20111220,000000,12.051,12.232,11.995,12.178,2655,0
+GJS.US,D,20111221,000000,11.995,11.995,11.995,11.995,2655,0
+GJS.US,D,20111222,000000,12.058,12.17,12.058,12.17,988,0
+GJS.US,D,20111223,000000,12.067,12.067,11.989,12.013,4305,0
+GJS.US,D,20111227,000000,11.951,12.17,11.422,11.782,7698,0
+GJS.US,D,20111228,000000,11.636,11.979,11.636,11.979,1904,0
+GJS.US,D,20111229,000000,11.799,11.873,11.799,11.799,3025,0
+GJS.US,D,20111230,000000,11.782,11.782,11.763,11.773,4641,0
+GJS.US,D,20120103,000000,11.699,11.863,11.654,11.863,1989,0
+GJS.US,D,20120104,000000,11.826,11.826,11.826,11.826,314,0
+GJS.US,D,20120105,000000,11.816,11.995,11.718,11.995,4288,0
+GJS.US,D,20120106,000000,12.067,12.067,11.933,11.951,1207,0
+GJS.US,D,20120109,000000,11.908,11.916,11.908,11.916,203,0
+GJS.US,D,20120110,000000,12.086,12.086,11.916,11.924,2198,0
+GJS.US,D,20120111,000000,11.995,12.067,11.995,12.042,2142,0
+GJS.US,D,20120112,000000,12.187,12.212,11.882,12.004,3649,0
+GJS.US,D,20120113,000000,12.232,12.232,11.959,12.042,5441,0
+GJS.US,D,20120117,000000,12.004,12.222,12.004,12.106,1206,0
+GJS.US,D,20120118,000000,12.262,12.262,12.262,12.262,100,0
+GJS.US,D,20120119,000000,12.27,12.426,12.058,12.426,1557,0
+GJS.US,D,20120120,000000,12.161,12.27,12.152,12.27,3973,0
+GJS.US,D,20120123,000000,12.133,12.133,12.125,12.125,203,0
+GJS.US,D,20120124,000000,12.222,12.222,12.206,12.222,780,0
+GJS.US,D,20120125,000000,12.445,12.445,12.306,12.362,3123,0
+GJS.US,D,20120126,000000,12.362,12.409,12.023,12.222,3649,0
+GJS.US,D,20120127,000000,12.152,12.289,12.142,12.289,1098,0
+GJS.US,D,20120130,000000,12.133,12.133,12.096,12.096,1435,0
+GJS.US,D,20120131,000000,12.058,12.232,12.033,12.232,1321,0
+GJS.US,D,20120201,000000,12.222,12.262,12.133,12.262,7084,0
+GJS.US,D,20120202,000000,11.989,12.17,11.989,12.142,9803,0
+GJS.US,D,20120203,000000,12.115,12.125,11.979,12.106,7198,0
+GJS.US,D,20120206,000000,12.051,12.067,12.042,12.067,2199,0
+GJS.US,D,20120207,000000,12.17,12.279,12.086,12.279,3907,0
+GJS.US,D,20120208,000000,12.197,12.362,12.197,12.362,1598,0
+GJS.US,D,20120209,000000,12.544,12.544,12.544,12.544,314,0
+GJS.US,D,20120210,000000,12.553,12.553,12.206,12.206,1083,0
+GJS.US,D,20120213,000000,12.454,12.454,12.362,12.409,4287,0
+GJS.US,D,20120215,000000,12.544,12.544,12.544,12.544,236,0
+GJS.US,D,20120217,000000,12.324,12.623,12.315,12.596,9125,0
+GJS.US,D,20120221,000000,12.399,12.553,12.324,12.324,1924,0
+GJS.US,D,20120222,000000,12.573,12.596,12.534,12.596,3716,0
+GJS.US,D,20120223,000000,12.633,12.767,12.633,12.767,2765,0
+GJS.US,D,20120224,000000,12.686,12.686,12.498,12.524,20624,0
+GJS.US,D,20120227,000000,12.649,12.649,12.649,12.649,988,0
+GJS.US,D,20120228,000000,12.498,12.633,12.498,12.633,847,0
+GJS.US,D,20120229,000000,12.704,12.729,12.704,12.72,6242,0
+GJS.US,D,20120301,000000,12.757,12.767,12.667,12.704,7700,0
+GJS.US,D,20120302,000000,12.812,12.977,12.812,12.902,7677,0
+GJS.US,D,20120305,000000,12.767,13.085,12.767,12.986,2375,0
+GJS.US,D,20120306,000000,12.967,12.967,12.775,12.784,6713,0
+GJS.US,D,20120307,000000,12.948,13.032,12.921,13.032,5429,0
+GJS.US,D,20120308,000000,12.996,13.085,12.892,12.948,3984,0
+GJS.US,D,20120312,000000,13.056,13.155,13.024,13.155,5410,0
+GJS.US,D,20120313,000000,13.056,13.342,13.056,13.342,3748,0
+GJS.US,D,20120314,000000,13.342,13.631,13.342,13.483,5810,0
+GJS.US,D,20120315,000000,13.556,13.621,13.164,13.611,4367,0
+GJS.US,D,20120316,000000,13.584,13.673,13.584,13.664,2528,0
+GJS.US,D,20120319,000000,13.887,14.064,13.641,14.064,2427,0
+GJS.US,D,20120320,000000,14.147,14.176,14.147,14.176,1268,0
+GJS.US,D,20120321,000000,13.878,13.887,13.631,13.631,1880,0
+GJS.US,D,20120322,000000,13.736,13.752,13.413,13.446,3087,0
+GJS.US,D,20120323,000000,13.483,13.538,13.483,13.538,768,0
+GJS.US,D,20120326,000000,13.707,13.707,13.483,13.492,3918,0
+GJS.US,D,20120327,000000,13.413,13.421,13.312,13.421,1142,0
+GJS.US,D,20120328,000000,13.294,13.601,13.285,13.601,6198,0
+GJS.US,D,20120403,000000,13.304,13.574,13.267,13.413,2785,0
+GJS.US,D,20120405,000000,13.395,13.492,13.395,13.492,2042,0
+GJS.US,D,20120409,000000,13.492,13.584,13.492,13.584,1126,0
+GJS.US,D,20120410,000000,13.492,13.664,13.492,13.664,1098,0
+GJS.US,D,20120411,000000,13.673,13.673,13.673,13.673,793,0
+GJS.US,D,20120412,000000,13.521,13.673,13.521,13.673,909,0
+GJS.US,D,20120413,000000,13.673,13.673,13.673,13.673,161,0
+GJS.US,D,20120417,000000,13.521,13.673,13.492,13.673,1207,0
+GJS.US,D,20120424,000000,13.501,13.593,13.332,13.593,5527,0
+GJS.US,D,20120425,000000,13.611,13.611,13.574,13.584,2415,0
+GJS.US,D,20120426,000000,13.641,13.717,13.641,13.717,1158,0
+GJS.US,D,20120427,000000,13.584,13.584,13.584,13.584,439,0
+GJS.US,D,20120430,000000,13.584,13.601,13.584,13.584,4809,0
+GJS.US,D,20120502,000000,13.593,13.593,13.584,13.584,507,0
+GJS.US,D,20120504,000000,13.65,13.65,13.65,13.65,484,0
+GJS.US,D,20120507,000000,13.521,13.631,13.43,13.631,2427,0
+GJS.US,D,20120508,000000,13.53,13.593,13.53,13.584,2566,0
+GJS.US,D,20120509,000000,13.464,13.473,13.446,13.473,856,0
+GJS.US,D,20120510,000000,13.707,13.707,13.707,13.707,140,0
+GJS.US,D,20120511,000000,13.673,13.871,13.492,13.492,1698,0
+GJS.US,D,20120515,000000,13.446,13.611,13.202,13.611,3116,0
+GJS.US,D,20120516,000000,13.717,13.761,13.464,13.464,15649,0
+GJS.US,D,20120517,000000,13.473,13.593,13.174,13.359,1768,0
+GJS.US,D,20120522,000000,13.164,13.193,13.164,13.193,780,0
+GJS.US,D,20120523,000000,13.44,13.44,13.44,13.44,100,0
+GJS.US,D,20120524,000000,12.892,13.174,12.72,13.085,13034,0
+GJS.US,D,20120525,000000,13.112,13.112,13.085,13.085,2427,0
+GJS.US,D,20120530,000000,13.085,13.174,12.882,12.957,2876,0
+GJS.US,D,20120531,000000,13.174,13.174,12.882,12.892,3055,0
+GJS.US,D,20120601,000000,12.633,13.102,12.633,13.102,439,0
+GJS.US,D,20120604,000000,13.121,13.121,13.121,13.121,288,0
+GJS.US,D,20120605,000000,12.696,12.767,12.641,12.72,2171,0
+GJS.US,D,20120606,000000,12.767,12.767,12.749,12.749,203,0
+GJS.US,D,20120607,000000,12.829,12.829,12.633,12.704,6323,0
+GJS.US,D,20120608,000000,12.802,12.857,12.802,12.857,988,0
+GJS.US,D,20120611,000000,12.812,13.014,12.784,12.838,1663,0
+GJS.US,D,20120612,000000,13.014,13.075,12.704,12.749,2741,0
+GJS.US,D,20120613,000000,12.874,12.874,12.676,12.676,2340,0
+GJS.US,D,20120614,000000,12.676,12.784,12.676,12.784,1556,0
+GJS.US,D,20120615,000000,12.696,12.767,12.696,12.767,1268,0
+GJS.US,D,20120618,000000,12.775,12.921,12.775,12.921,2059,0
+GJS.US,D,20120619,000000,13.075,13.075,12.902,13.066,780,0
+GJS.US,D,20120620,000000,12.912,12.912,12.857,12.857,1152,0
+GJS.US,D,20120621,000000,12.882,13.014,12.857,13.014,2833,0
+GJS.US,D,20120622,000000,12.921,13.056,12.921,13.056,780,0
+GJS.US,D,20120625,000000,12.775,12.775,12.633,12.676,26566,0
+GJS.US,D,20120626,000000,12.667,12.686,12.614,12.676,16956,0
+GJS.US,D,20120627,000000,12.676,12.739,12.676,12.739,7956,0
+GJS.US,D,20120629,000000,12.696,12.696,12.676,12.676,439,0
+GJS.US,D,20120702,000000,12.696,12.996,12.696,12.996,1098,0
+GJS.US,D,20120703,000000,12.857,12.857,12.857,12.857,130,0
+GJS.US,D,20120705,000000,12.902,12.93,12.902,12.921,911,0
+GJS.US,D,20120706,000000,12.93,13.048,12.867,12.882,647,0
+GJS.US,D,20120709,000000,12.838,12.838,12.838,12.838,569,0
+GJS.US,D,20120710,000000,12.977,13.048,12.867,13.048,1846,0
+GJS.US,D,20120711,000000,13.112,13.121,12.838,12.874,2405,0
+GJS.US,D,20120712,000000,12.967,13.584,12.948,13.004,15792,0
+GJS.US,D,20120713,000000,12.967,12.967,12.659,12.857,20217,0
+GJS.US,D,20120716,000000,12.775,12.775,12.767,12.767,5527,0
+GJS.US,D,20120717,000000,12.902,12.902,12.892,12.892,1098,0
+GJS.US,D,20120718,000000,12.812,12.829,12.812,12.812,2110,0
+GJS.US,D,20120719,000000,12.93,12.957,12.902,12.957,5837,0
+GJS.US,D,20120720,000000,12.72,12.857,12.696,12.857,2708,0
+GJS.US,D,20120723,000000,12.794,12.829,12.794,12.829,440,0
+GJS.US,D,20120724,000000,12.767,12.821,12.676,12.676,7054,0
+GJS.US,D,20120725,000000,12.649,12.948,12.649,12.948,1511,0
+GJS.US,D,20120726,000000,12.892,12.892,12.676,12.686,989,0
+GJS.US,D,20120727,000000,12.867,12.867,12.775,12.775,568,0
+GJS.US,D,20120730,000000,12.704,12.704,12.704,12.704,753,0
+GJS.US,D,20120731,000000,12.614,12.676,12.614,12.676,2054,0
+GJS.US,D,20120801,000000,12.623,12.729,12.623,12.729,5669,0
+GJS.US,D,20120803,000000,12.649,12.686,12.641,12.686,1098,0
+GJS.US,D,20120806,000000,12.667,12.847,12.667,12.847,800,0
+GJS.US,D,20120808,000000,12.667,12.676,12.649,12.676,1207,0
+GJS.US,D,20120809,000000,12.633,12.633,12.633,12.633,100,0
+GJS.US,D,20120813,000000,12.686,12.686,12.633,12.633,242,0
+GJS.US,D,20120814,000000,12.515,12.704,12.515,12.704,1529,0
+GJS.US,D,20120815,000000,12.829,12.857,12.749,12.749,3675,0
+GJS.US,D,20120817,000000,12.729,12.767,12.712,12.767,570,0
+GJS.US,D,20120820,000000,12.712,12.729,12.676,12.676,1013,0
+GJS.US,D,20120821,000000,12.676,12.676,12.633,12.633,2394,0
+GJS.US,D,20120822,000000,12.649,12.649,12.633,12.633,416,0
+GJS.US,D,20120823,000000,12.667,12.667,12.633,12.633,1900,0
+GJS.US,D,20120824,000000,12.498,12.633,12.498,12.633,1076,0
+GJS.US,D,20120827,000000,12.534,12.534,12.399,12.463,3377,0
+GJS.US,D,20120828,000000,12.454,12.573,12.306,12.573,7307,0
+GJS.US,D,20120829,000000,12.342,12.524,12.334,12.524,1098,0
+GJS.US,D,20120830,000000,12.389,12.389,12.371,12.371,439,0
+GJS.US,D,20120831,000000,12.362,12.472,12.362,12.362,314,0
+GJS.US,D,20120904,000000,12.371,12.371,12.371,12.371,295,0
+GJS.US,D,20120905,000000,12.454,12.454,12.298,12.315,6131,0
+GJS.US,D,20120907,000000,12.445,12.454,12.409,12.409,1556,0
+GJS.US,D,20120910,000000,12.371,12.498,12.371,12.371,1880,0
+GJS.US,D,20120911,000000,12.379,12.379,12.379,12.379,675,0
+GJS.US,D,20120912,000000,12.445,12.454,12.445,12.445,1098,0
+GJS.US,D,20120913,000000,12.498,12.507,12.488,12.507,1556,0
+GJS.US,D,20120914,000000,12.623,12.633,12.623,12.633,884,0
+GJS.US,D,20120918,000000,12.596,12.596,12.596,12.596,301,0
+GJS.US,D,20120920,000000,12.633,12.686,12.342,12.686,1421,0
+GJS.US,D,20120925,000000,12.802,12.812,12.802,12.812,203,0
+GJS.US,D,20120926,000000,12.389,12.72,12.206,12.676,4722,0
+GJS.US,D,20120928,000000,12.676,12.676,12.676,12.676,675,0
+GJS.US,D,20121003,000000,12.676,12.676,12.587,12.633,3973,0
+GJS.US,D,20121004,000000,12.676,12.676,12.676,12.676,294,0
+GJS.US,D,20121005,000000,12.676,12.729,12.676,12.729,6295,0
+GJS.US,D,20121009,000000,12.72,12.72,12.72,12.72,2247,0
+GJS.US,D,20121010,000000,12.757,12.757,12.757,12.757,314,0
+GJS.US,D,20121011,000000,12.775,12.775,12.775,12.775,203,0
+GJS.US,D,20121012,000000,12.696,12.696,12.696,12.696,1556,0
+GJS.US,D,20121016,000000,12.812,12.829,12.812,12.812,675,0
+GJS.US,D,20121017,000000,12.729,12.739,12.676,12.676,4415,0
+GJS.US,D,20121018,000000,12.729,12.729,12.676,12.712,3692,0
+GJS.US,D,20121023,000000,12.72,12.729,12.72,12.729,570,0
+GJS.US,D,20121031,000000,12.729,12.729,12.676,12.676,7574,0
+GJS.US,D,20121101,000000,12.857,12.857,12.857,12.857,116,0
+GJS.US,D,20121102,000000,12.676,12.676,12.676,12.676,1556,0
+GJS.US,D,20121105,000000,12.676,12.676,12.596,12.676,4415,0
+GJS.US,D,20121108,000000,12.676,12.676,12.676,12.676,203,0
+GJS.US,D,20121109,000000,12.596,12.596,12.596,12.596,261,0
+GJS.US,D,20121113,000000,12.667,12.829,12.596,12.686,3312,0
+GJS.US,D,20121114,000000,12.614,12.614,12.454,12.579,4440,0
+GJS.US,D,20121115,000000,12.454,12.454,12.27,12.27,1916,0
+GJS.US,D,20121116,000000,12.334,12.334,12.306,12.306,439,0
+GJS.US,D,20121119,000000,12.352,12.352,12.306,12.306,2199,0
+GJS.US,D,20121120,000000,12.362,12.445,12.315,12.399,2400,0
+GJS.US,D,20121121,000000,12.324,12.324,12.324,12.324,650,0
+GJS.US,D,20121123,000000,12.362,12.436,12.362,12.436,314,0
+GJS.US,D,20121126,000000,12.399,12.399,12.371,12.371,675,0
+GJS.US,D,20121127,000000,12.399,12.479,12.379,12.379,1848,0
+GJS.US,D,20121128,000000,12.379,12.379,12.379,12.379,100,0
+GJS.US,D,20121129,000000,12.409,12.409,12.409,12.409,100,0
+GJS.US,D,20121130,000000,12.418,12.454,12.418,12.418,1098,0
+GJS.US,D,20121203,000000,12.418,12.418,12.418,12.418,203,0
+GJS.US,D,20121204,000000,12.418,12.534,12.342,12.352,5410,0
+GJS.US,D,20121205,000000,12.409,12.418,12.371,12.418,2983,0
+GJS.US,D,20121206,000000,12.334,12.507,12.334,12.488,622,0
+GJS.US,D,20121207,000000,12.524,12.524,12.342,12.342,3107,0
+GJS.US,D,20121210,000000,12.544,12.812,12.362,12.379,4116,0
+GJS.US,D,20121211,000000,12.409,12.409,12.379,12.379,2317,0
+GJS.US,D,20121213,000000,12.463,12.515,12.454,12.454,687,0
+GJS.US,D,20121214,000000,12.498,12.498,12.498,12.498,203,0
+GJS.US,D,20121217,000000,12.445,12.445,12.379,12.418,1774,0
+GJS.US,D,20121219,000000,12.409,12.454,12.379,12.454,2812,0
+GJS.US,D,20121220,000000,12.507,13.056,12.507,12.902,20975,0
+GJS.US,D,20121221,000000,12.739,12.912,12.686,12.686,5317,0
+GJS.US,D,20121224,000000,12.882,12.882,12.712,12.712,2475,0
+GJS.US,D,20121226,000000,12.704,12.72,12.704,12.72,570,0
+GJS.US,D,20121228,000000,12.676,12.784,12.676,12.775,2903,0
+GJS.US,D,20121231,000000,12.729,12.729,12.676,12.676,675,0
+GJS.US,D,20130102,000000,13.041,13.041,12.696,12.696,1998,0
+GJS.US,D,20130103,000000,12.72,12.749,12.676,12.676,988,0
+GJS.US,D,20130104,000000,12.739,12.739,12.72,12.72,439,0
+GJS.US,D,20130107,000000,12.948,12.948,12.686,12.686,2463,0
+GJS.US,D,20130108,000000,12.821,12.838,12.821,12.838,1576,0
+GJS.US,D,20130109,000000,12.72,12.72,12.72,12.72,369,0
+GJS.US,D,20130111,000000,12.875,12.922,12.875,12.913,3416,0
+GJS.US,D,20130114,000000,12.875,12.949,12.875,12.949,3340,0
+GJS.US,D,20130115,000000,12.875,12.931,12.875,12.931,2760,0
+GJS.US,D,20130117,000000,12.813,12.893,12.795,12.83,1931,0
+GJS.US,D,20130118,000000,12.813,13.066,12.813,12.913,5212,0
+GJS.US,D,20130122,000000,12.839,12.893,12.839,12.893,2196,0
+GJS.US,D,20130123,000000,12.939,12.939,12.922,12.931,2314,0
+GJS.US,D,20130124,000000,12.939,13.066,12.939,13.066,3416,0
+GJS.US,D,20130125,000000,12.997,13.194,12.968,12.988,2093,0
+GJS.US,D,20130128,000000,13.024,13.033,13.024,13.024,779,0
+GJS.US,D,20130129,000000,13.057,13.194,13.057,13.194,2196,0
+GJS.US,D,20130131,000000,13.214,13.214,13.204,13.204,779,0
+GJS.US,D,20130204,000000,13.185,13.268,13.033,13.268,1589,0
+GJS.US,D,20130205,000000,13.314,13.422,13.276,13.422,4408,0
+GJS.US,D,20130206,000000,13.361,13.422,13.25,13.422,1765,0
+GJS.US,D,20130207,000000,13.24,13.485,13.24,13.485,1554,0
+GJS.US,D,20130208,000000,13.466,13.466,13.37,13.37,544,0
+GJS.US,D,20130211,000000,13.558,13.567,13.558,13.567,1097,0
+GJS.US,D,20130212,000000,13.624,13.624,13.624,13.624,374,0
+GJS.US,D,20130213,000000,13.738,13.812,13.729,13.802,3640,0
+GJS.US,D,20130214,000000,13.624,13.624,13.432,13.441,4292,0
+GJS.US,D,20130215,000000,13.559,13.559,13.549,13.559,892,0
+GJS.US,D,20130219,000000,13.595,13.651,13.559,13.559,371,0
+GJS.US,D,20130220,000000,13.624,13.651,13.614,13.624,1371,0
+GJS.US,D,20130221,000000,13.666,13.927,13.666,13.927,2229,0
+GJS.US,D,20130222,000000,13.908,13.927,13.908,13.927,1096,0
+GJS.US,D,20130226,000000,13.927,13.982,13.89,13.89,1131,0
+GJS.US,D,20130227,000000,14.002,14.132,14.002,14.132,6678,0
+GJS.US,D,20130228,000000,14.141,14.618,14.141,14.618,5062,0
+GJS.US,D,20130304,000000,14.526,14.535,14.526,14.535,1203,0
+GJS.US,D,20130306,000000,14.429,14.737,14.429,14.737,2974,0
+GJS.US,D,20130307,000000,14.438,14.456,14.306,14.369,2865,0
+GJS.US,D,20130308,000000,14.481,14.497,14.481,14.497,1317,0
+GJS.US,D,20130311,000000,14.526,14.702,14.526,14.702,1096,0
+GJS.US,D,20130312,000000,14.71,14.72,14.693,14.72,5864,0
+GJS.US,D,20130313,000000,14.527,14.728,14.527,14.72,1760,0
+GJS.US,D,20130314,000000,14.527,14.527,14.527,14.527,100,0
+GJS.US,D,20130315,000000,14.508,14.546,14.059,14.077,12482,0
+GJS.US,D,20130318,000000,14.152,14.152,14.142,14.142,2810,0
+GJS.US,D,20130319,000000,14.104,14.104,14.104,14.104,575,0
+GJS.US,D,20130321,000000,14.369,14.369,14.369,14.369,166,0
+GJS.US,D,20130326,000000,14.207,14.278,14.161,14.161,2474,0
+GJS.US,D,20130327,000000,14.171,14.233,14.171,14.181,1095,0
+GJS.US,D,20130328,000000,14.133,14.41,14.104,14.191,2417,0
+GJS.US,D,20130401,000000,14.152,14.191,14.152,14.191,203,0
+GJS.US,D,20130402,000000,14.161,14.191,14.161,14.191,203,0
+GJS.US,D,20130403,000000,14.315,14.315,14.02,14.04,3734,0
+GJS.US,D,20130404,000000,14.306,14.324,14.191,14.191,2644,0
+GJS.US,D,20130405,000000,14.25,14.306,14.191,14.191,777,0
+GJS.US,D,20130408,000000,14.278,14.324,14.191,14.191,7477,0
+GJS.US,D,20130409,000000,14.41,14.482,14.396,14.456,2970,0
+GJS.US,D,20130410,000000,14.242,14.591,14.242,14.518,1655,0
+GJS.US,D,20130411,000000,14.564,14.564,14.049,14.37,2750,0
+GJS.US,D,20130412,000000,14.457,14.555,14.457,14.555,314,0
+GJS.US,D,20130415,000000,14.342,14.342,14.298,14.298,1979,0
+GJS.US,D,20130416,000000,14.351,14.397,14.351,14.397,435,0
+GJS.US,D,20130418,000000,14.499,14.499,14.499,14.499,314,0
+GJS.US,D,20130419,000000,14.611,14.703,14.611,14.703,589,0
+GJS.US,D,20130422,000000,14.397,14.397,14.397,14.397,566,0
+GJS.US,D,20130423,000000,14.298,14.405,14.298,14.307,984,0
+GJS.US,D,20130424,000000,14.342,14.43,14.342,14.43,251,0
+GJS.US,D,20130425,000000,14.649,14.649,14.649,14.649,100,0
+GJS.US,D,20130426,000000,14.361,14.361,14.316,14.316,1281,0
+GJS.US,D,20130429,000000,14.298,14.649,14.298,14.649,1286,0
+GJS.US,D,20130501,000000,14.389,14.389,14.389,14.389,203,0
+GJS.US,D,20130503,000000,14.49,14.518,14.49,14.518,671,0
+GJS.US,D,20130506,000000,14.518,14.518,14.518,14.518,314,0
+GJS.US,D,20130507,000000,14.537,14.537,14.518,14.518,2268,0
+GJS.US,D,20130508,000000,14.666,14.972,14.649,14.972,3811,0
+GJS.US,D,20130509,000000,14.972,14.972,14.953,14.953,950,0
+GJS.US,D,20130510,000000,14.906,14.906,14.906,14.906,1092,0
+GJS.US,D,20130513,000000,15.044,15.044,14.342,14.564,9244,0
+GJS.US,D,20130514,000000,14.573,14.906,14.564,14.857,2963,0
+GJS.US,D,20130515,000000,14.857,15.052,14.777,15.052,9986,0
+GJS.US,D,20130517,000000,15.123,15.123,15.123,15.123,100,0
+GJS.US,D,20130520,000000,15.498,15.498,15.044,15.426,2184,0
+GJS.US,D,20130521,000000,15.379,15.379,15.214,15.287,3628,0
+GJS.US,D,20130522,000000,15.498,15.944,15.489,15.944,6143,0
+GJS.US,D,20130523,000000,15.781,15.982,15.781,15.819,4718,0
+GJS.US,D,20130524,000000,15.521,16.119,15.506,15.878,3867,0
+GJS.US,D,20130528,000000,16.046,16.208,16.046,16.208,3628,0
+GJS.US,D,20130529,000000,16.065,16.225,16.046,16.218,4054,0
+GJS.US,D,20130531,000000,16.179,16.225,16.138,16.225,565,0
+GJS.US,D,20130603,000000,16.208,16.208,15.268,15.585,10632,0
+GJS.US,D,20130604,000000,15.868,15.982,15.623,15.623,1635,0
+GJS.US,D,20130605,000000,15.696,15.771,15.696,15.762,3512,0
+GJS.US,D,20130607,000000,15.771,16.225,15.771,16.225,2082,0
+GJS.US,D,20130610,000000,16.41,16.41,16.009,16.009,1092,0
+GJS.US,D,20130611,000000,16.046,16.046,15.745,15.861,2879,0
+GJS.US,D,20130612,000000,16.299,16.299,15.827,15.827,1069,0
+GJS.US,D,20130613,000000,15.745,15.754,15.506,15.676,1312,0
+GJS.US,D,20130614,000000,15.861,15.861,15.512,15.512,435,0
+GJS.US,D,20130617,000000,15.66,15.861,15.66,15.853,4276,0
+GJS.US,D,20130618,000000,15.801,15.819,15.771,15.819,1478,0
+GJS.US,D,20130619,000000,15.585,15.585,15.585,15.585,606,0
+GJS.US,D,20130620,000000,15.623,15.771,15.479,15.771,10793,0
+GJS.US,D,20130621,000000,15.53,15.53,15.506,15.506,2184,0
+GJS.US,D,20130624,000000,15.506,15.585,15.463,15.479,3420,0
+GJS.US,D,20130625,000000,15.409,15.409,15.409,15.409,2184,0
+GJS.US,D,20130626,000000,15.558,15.558,15.558,15.558,1756,0
+GJS.US,D,20130627,000000,15.642,15.642,15.642,15.642,181,0
+GJS.US,D,20130628,000000,15.697,15.745,15.613,15.613,2731,0
+GJS.US,D,20130702,000000,15.54,15.54,15.54,15.54,565,0
+GJS.US,D,20130703,000000,15.498,15.506,15.498,15.506,5096,0
+GJS.US,D,20130705,000000,15.506,15.506,15.506,15.506,1312,0
+GJS.US,D,20130708,000000,15.66,15.66,15.498,15.506,3200,0
+GJS.US,D,20130710,000000,15.725,15.725,15.725,15.725,125,0
+GJS.US,D,20130712,000000,15.521,15.521,15.388,15.521,982,0
+GJS.US,D,20130715,000000,15.801,15.801,15.801,15.801,176,0
+GJS.US,D,20130717,000000,15.453,15.453,15.453,15.453,203,0
+GJS.US,D,20130722,000000,15.512,15.512,15.512,15.512,3838,0
+GJS.US,D,20130726,000000,15.497,15.497,15.436,15.436,1076,0
+GJS.US,D,20130729,000000,15.436,15.436,15.436,15.436,774,0
+GJS.US,D,20130731,000000,15.436,15.488,15.332,15.488,1199,0
+GJS.US,D,20130801,000000,15.478,15.478,15.478,15.478,140,0
+GJS.US,D,20130802,000000,15.472,15.472,15.472,15.472,130,0
+GJS.US,D,20130805,000000,15.332,15.369,15.332,15.369,1199,0
+GJS.US,D,20130807,000000,15.332,15.332,15.332,15.332,272,0
+GJS.US,D,20130808,000000,15.332,15.332,15.332,15.332,314,0
+GJS.US,D,20130809,000000,15.351,15.351,15.332,15.332,774,0
+GJS.US,D,20130814,000000,15.351,15.351,15.351,15.351,203,0
+GJS.US,D,20130816,000000,15.36,15.36,15.351,15.351,5277,0
+GJS.US,D,20130819,000000,15.258,15.258,15.258,15.258,1809,0
+GJS.US,D,20130821,000000,15.258,15.258,15.258,15.258,2180,0
+GJS.US,D,20130829,000000,15.258,15.322,15.258,15.322,203,0
+GJS.US,D,20130913,000000,15.303,15.322,15.303,15.303,667,0
+GJS.US,D,20130916,000000,15.303,15.303,15.277,15.277,4457,0
+GJS.US,D,20130918,000000,15.13,15.13,15.13,15.13,1647,0
+GJS.US,D,20130919,000000,15.13,15.13,15.13,15.13,4575,0
+GJS.US,D,20130920,000000,15.13,15.13,15.13,15.13,697,0
+GJS.US,D,20130924,000000,15.13,15.295,15.13,15.295,1309,0
+GJS.US,D,20130926,000000,15.351,15.368,15.351,15.368,875,0
+GJS.US,D,20130930,000000,15.15,15.15,15.15,15.15,979,0
+GJS.US,D,20131002,000000,15.094,15.094,15.094,15.094,203,0
+GJS.US,D,20131004,000000,15.094,15.094,15.094,15.094,100,0
+GJS.US,D,20131007,000000,15.094,15.094,15.094,15.094,435,0
+GJS.US,D,20131008,000000,15.094,15.213,15.05,15.05,6405,0
+GJS.US,D,20131009,000000,15.193,15.193,15.059,15.059,3055,0
+GJS.US,D,20131010,000000,14.93,14.93,14.93,14.93,435,0
+GJS.US,D,20131014,000000,14.93,14.93,14.93,14.93,435,0
+GJS.US,D,20131016,000000,15.302,15.302,15.302,15.302,100,0
+GJS.US,D,20131017,000000,14.979,14.979,14.345,14.801,1804,0
+GJS.US,D,20131021,000000,15.277,15.277,15.277,15.277,314,0
+GJS.US,D,20131029,000000,14.801,14.801,14.793,14.793,1088,0
+GJS.US,D,20131030,000000,14.882,14.882,14.882,14.882,4345,0
+GJS.US,D,20131101,000000,14.586,14.68,14.586,14.68,960,0
+GJS.US,D,20131104,000000,14.335,14.335,14.199,14.199,1645,0
+GJS.US,D,20131105,000000,14.318,14.327,14.263,14.263,1645,0
+GJS.US,D,20131107,000000,14.199,14.199,14.135,14.135,1088,0
+GJS.US,D,20131108,000000,14.243,14.243,14.199,14.199,1224,0
+GJS.US,D,20131113,000000,14.22,14.22,14.22,14.22,665,0
+GJS.US,D,20131114,000000,14.407,14.407,14.22,14.22,3409,0
+GJS.US,D,20131118,000000,14.244,14.244,13.947,13.957,5331,0
+GJS.US,D,20131119,000000,13.837,13.837,13.574,13.754,1112,0
+GJS.US,D,20131120,000000,13.537,13.754,13.537,13.754,1419,0
+GJS.US,D,20131121,000000,13.874,13.874,13.874,13.874,314,0
+GJS.US,D,20131125,000000,14.06,14.06,13.754,13.754,2677,0
+GJS.US,D,20131126,000000,13.821,13.821,13.821,13.821,715,0
+GJS.US,D,20131203,000000,14.033,14.22,14.033,14.22,1393,0
+GJS.US,D,20131206,000000,14.078,14.078,14.078,14.078,7729,0
+GJS.US,D,20131209,000000,13.891,13.891,13.792,13.792,2728,0
+GJS.US,D,20131210,000000,13.792,13.792,13.792,13.792,1414,0
+GJS.US,D,20131211,000000,13.812,13.812,13.792,13.792,2170,0
+GJS.US,D,20131212,000000,13.792,13.828,13.773,13.828,2281,0
+GJS.US,D,20131213,000000,13.892,13.892,13.892,13.892,559,0
+GJS.US,D,20131216,000000,13.847,14.004,13.792,14.004,1311,0
+GJS.US,D,20131217,000000,13.792,13.91,13.684,13.702,15450,0
+GJS.US,D,20131218,000000,13.728,13.773,13.728,13.773,5580,0
+GJS.US,D,20131220,000000,13.866,13.866,13.837,13.837,1193,0
+GJS.US,D,20131223,000000,13.792,13.802,13.773,13.802,6939,0
+GJS.US,D,20131226,000000,13.773,13.773,13.773,13.773,203,0
+GJS.US,D,20131230,000000,13.866,13.938,13.866,13.938,2892,0
+GJS.US,D,20131231,000000,13.91,13.91,13.866,13.866,1696,0
+GJS.US,D,20140102,000000,13.866,13.866,13.866,13.866,2506,0
+GJS.US,D,20140108,000000,14.023,14.023,14.023,14.023,559,0
+GJS.US,D,20140109,000000,14.004,14.052,14.004,14.052,769,0
+GJS.US,D,20140110,000000,14.07,14.07,14.033,14.033,882,0
+GJS.US,D,20140113,000000,14.088,14.166,14.088,14.166,4960,0
+GJS.US,D,20140114,000000,14.118,14.118,14.118,14.118,203,0
+GJS.US,D,20140115,000000,14.166,14.166,14.166,14.166,211,0
+GJS.US,D,20140116,000000,14.23,14.266,14.23,14.266,1644,0
+GJS.US,D,20140117,000000,14.266,14.394,14.266,14.394,374,0
+GJS.US,D,20140121,000000,14.322,14.675,14.322,14.62,7282,0
+GJS.US,D,20140122,000000,14.807,14.956,14.712,14.712,17520,0
+GJS.US,D,20140123,000000,14.851,14.975,14.851,14.975,1192,0
+GJS.US,D,20140124,000000,14.975,15.173,14.564,15.173,9008,0
+GJS.US,D,20140128,000000,15.056,15.056,15.056,15.056,1084,0
+GJS.US,D,20140131,000000,14.799,15.386,14.799,15.173,7172,0
+GJS.US,D,20140203,000000,15.173,15.358,15.173,15.358,9678,0
+GJS.US,D,20140204,000000,15.255,15.386,15.173,15.358,9423,0
+GJS.US,D,20140205,000000,15.182,15.358,15.182,15.358,3811,0
+GJS.US,D,20140206,000000,15.358,15.358,15.292,15.292,1192,0
+GJS.US,D,20140207,000000,15.52,15.557,15.478,15.529,11876,0
+GJS.US,D,20140210,000000,15.529,15.612,15.529,15.612,8816,0
+GJS.US,D,20140211,000000,15.612,15.612,15.452,15.478,778,0
+GJS.US,D,20140213,000000,15.696,15.725,15.649,15.649,5442,0
+GJS.US,D,20140218,000000,15.405,15.405,15.375,15.375,8915,0
+GJS.US,D,20140219,000000,15.649,15.649,15.375,15.375,11619,0
+GJS.US,D,20140220,000000,15.375,15.375,15.375,15.375,10866,0
+GJS.US,D,20140221,000000,15.375,15.469,15.375,15.469,870,0
+GJS.US,D,20140224,000000,15.375,15.375,15.375,15.375,3278,0
+GJS.US,D,20140225,000000,15.424,15.424,15.424,15.424,314,0
+GJS.US,D,20140303,000000,15.375,15.375,15.366,15.375,5761,0
+GJS.US,D,20140304,000000,15.375,15.375,15.375,15.375,8689,0
+GJS.US,D,20140306,000000,15.556,15.556,15.329,15.329,6846,0
+GJS.US,D,20140307,000000,15.385,15.556,15.375,15.556,18196,0
+GJS.US,D,20140312,000000,15.584,15.584,15.575,15.575,5591,0
+GJS.US,D,20140318,000000,15.667,15.667,15.395,15.442,4410,0
+GJS.US,D,20140320,000000,15.347,15.347,15.347,15.347,1082,0
+GJS.US,D,20140321,000000,15.667,15.667,15.528,15.528,2493,0
+GJS.US,D,20140325,000000,15.433,15.745,15.433,15.735,1433,0
+GJS.US,D,20140328,000000,15.706,15.745,15.706,15.745,479,0
+GJS.US,D,20140401,000000,15.575,15.575,15.395,15.424,10089,0
+GJS.US,D,20140403,000000,15.88,15.88,15.528,15.528,1623,0
+GJS.US,D,20140404,000000,16.479,16.479,16.479,16.479,314,0
+GJS.US,D,20140408,000000,15.792,16.408,15.792,16.408,358,0
+GJS.US,D,20140410,000000,16.104,16.15,16.104,16.15,503,0
+GJS.US,D,20140414,000000,15.801,15.801,15.801,15.801,100,0
+GJS.US,D,20140415,000000,15.791,16.15,15.781,15.781,3094,0
+GJS.US,D,20140416,000000,15.781,15.781,15.781,15.781,431,0
+GJS.US,D,20140424,000000,15.801,15.827,15.592,15.685,2381,0
+GJS.US,D,20140425,000000,15.574,15.861,15.414,15.861,1657,0
+GJS.US,D,20140428,000000,15.685,15.724,15.468,15.685,1306,0
+GJS.US,D,20140429,000000,15.621,15.621,15.611,15.611,1350,0
+GJS.US,D,20140430,000000,15.592,15.601,15.592,15.592,660,0
+GJS.US,D,20140501,000000,15.592,15.621,15.592,15.621,1823,0
+GJS.US,D,20140505,000000,15.666,15.869,15.666,15.869,555,0
+GJS.US,D,20140508,000000,15.836,15.984,15.685,15.781,5322,0
+GJS.US,D,20140509,000000,15.869,16.113,15.869,16.113,580,0
+GJS.US,D,20140512,000000,15.762,15.896,15.762,15.887,1084,0
+GJS.US,D,20140513,000000,15.753,15.8,15.753,15.753,13990,0
+GJS.US,D,20140514,000000,15.878,15.992,15.8,15.8,3250,0
+GJS.US,D,20140515,000000,15.704,15.887,15.704,15.77,770,0
+GJS.US,D,20140516,000000,15.8,16.057,15.714,16.057,2284,0
+GJS.US,D,20140528,000000,15.753,15.853,15.753,15.853,2709,0
+GJS.US,D,20140529,000000,16.169,16.442,15.925,16.442,5634,0
+GJS.US,D,20140603,000000,16.341,16.341,16.341,16.341,3002,0
+GJS.US,D,20140605,000000,15.826,16.35,15.826,16.304,1910,0
+GJS.US,D,20140609,000000,15.853,16.076,15.844,16.076,427,0
+GJS.US,D,20140610,000000,15.887,15.887,15.844,15.853,1844,0
+GJS.US,D,20140611,000000,15.991,16.001,15.886,16.001,4216,0
+GJS.US,D,20140612,000000,15.877,15.905,15.861,15.905,1679,0
+GJS.US,D,20140616,000000,16.057,16.057,16.057,16.057,208,0
+GJS.US,D,20140617,000000,16.185,16.239,16.159,16.185,5630,0
+GJS.US,D,20140624,000000,16.369,16.369,16.369,16.369,517,0
+GJS.US,D,20140707,000000,16.369,16.369,16.369,16.369,670,0
+GJS.US,D,20140716,000000,16.388,16.573,16.388,16.573,10404,0
+GJS.US,D,20140722,000000,16.573,16.573,16.573,16.573,970,0
+GJS.US,D,20140723,000000,16.434,16.434,16.416,16.416,1022,0
+GJS.US,D,20140725,000000,16.619,16.619,16.619,16.619,813,0
+GJS.US,D,20140729,000000,16.416,16.416,16.194,16.194,1078,0
+GJS.US,D,20140801,000000,16.331,16.331,16.313,16.313,970,0
+GJS.US,D,20140806,000000,16.388,16.388,16.388,16.388,100,0
+GJS.US,D,20140807,000000,16.388,16.479,16.388,16.479,947,0
+GJS.US,D,20140808,000000,16.34,16.499,16.34,16.499,2375,0
+GJS.US,D,20140811,000000,16.313,16.313,16.313,16.313,431,0
+GJS.US,D,20140813,000000,16.516,16.516,16.516,16.516,261,0
+GJS.US,D,20140818,000000,17.59,17.59,16.451,16.451,10140,0
+GJS.US,D,20140819,000000,16.424,16.441,16.424,16.424,1945,0
+GJS.US,D,20140820,000000,16.868,16.868,16.868,16.868,150,0
+GJS.US,D,20140826,000000,16.824,16.824,16.824,16.824,1832,0
+GJS.US,D,20140827,000000,16.824,16.824,16.824,16.824,378,0
+GJS.US,D,20140828,000000,16.74,16.74,16.694,16.694,1849,0
+GJS.US,D,20140829,000000,16.694,16.694,16.694,16.694,540,0
+GJS.US,D,20140902,000000,17.055,17.139,16.685,16.694,3265,0
+GJS.US,D,20140903,000000,16.694,16.694,16.582,16.592,2639,0
+GJS.US,D,20140904,000000,16.768,16.768,16.768,16.768,100,0
+GJS.US,D,20140905,000000,16.73,16.73,16.694,16.694,4208,0
+GJS.US,D,20140908,000000,16.694,16.694,16.694,16.694,100,0
+GJS.US,D,20140909,000000,16.694,16.702,16.676,16.685,5615,0
+GJS.US,D,20140910,000000,16.711,16.913,16.711,16.913,2914,0
+GJS.US,D,20140915,000000,16.711,16.805,16.693,16.805,2435,0
+GJS.US,D,20140916,000000,16.701,16.701,16.675,16.701,7705,0
+GJS.US,D,20140917,000000,16.795,16.815,16.786,16.805,6014,0
+GJS.US,D,20140918,000000,16.904,16.933,16.805,16.805,3981,0
+GJS.US,D,20140919,000000,16.72,16.749,16.711,16.711,2260,0
+GJS.US,D,20140923,000000,16.758,16.758,16.711,16.711,10645,0
+GJS.US,D,20140925,000000,16.711,16.711,16.711,16.711,314,0
+GJS.US,D,20141001,000000,16.749,16.749,16.749,16.749,100,0
+GJS.US,D,20141003,000000,16.749,16.749,16.749,16.749,801,0
+GJS.US,D,20141007,000000,16.749,16.749,16.749,16.749,100,0
+GJS.US,D,20141008,000000,16.749,16.749,16.711,16.711,1076,0
+GJS.US,D,20141009,000000,16.729,16.748,16.627,16.655,1941,0
+GJS.US,D,20141014,000000,16.683,16.766,16.683,16.683,2148,0
+GJS.US,D,20141015,000000,16.674,16.683,16.674,16.674,2151,0
+GJS.US,D,20141023,000000,16.692,16.692,16.692,16.692,549,0
+GJS.US,D,20141024,000000,16.719,16.719,16.719,16.719,1075,0
+GJS.US,D,20141028,000000,16.719,16.719,16.719,16.719,1075,0
+GJS.US,D,20141029,000000,16.692,16.692,16.692,16.692,1721,0
+GJS.US,D,20141030,000000,16.849,16.858,16.831,16.858,6809,0
+GJS.US,D,20141031,000000,16.7,16.7,16.7,16.7,203,0
+GJS.US,D,20141107,000000,16.766,16.903,16.738,16.738,913,0
+GJS.US,D,20141112,000000,16.757,16.757,16.757,16.757,860,0
+GJS.US,D,20141114,000000,17.176,17.176,17.176,17.176,206,0
+GJS.US,D,20141118,000000,16.775,16.803,16.757,16.803,431,0
+GJS.US,D,20141119,000000,16.747,16.747,16.747,16.747,1719,0
+GJS.US,D,20141120,000000,16.921,16.921,16.747,16.747,580,0
+GJS.US,D,20141121,000000,16.747,16.747,16.747,16.747,599,0
+GJS.US,D,20141124,000000,16.757,16.978,16.747,16.831,1274,0
+GJS.US,D,20141125,000000,16.757,16.949,16.747,16.949,689,0
+GJS.US,D,20141126,000000,16.838,16.988,16.838,16.988,203,0
+GJS.US,D,20141201,000000,16.747,16.765,16.691,16.737,9890,0
+GJS.US,D,20141202,000000,16.875,16.875,16.867,16.867,548,0
+GJS.US,D,20141203,000000,16.728,16.793,16.644,16.718,4603,0
+GJS.US,D,20141204,000000,16.699,16.848,16.644,16.848,2146,0
+GJS.US,D,20141205,000000,16.644,16.931,16.644,16.644,860,0
+GJS.US,D,20141208,000000,16.699,16.831,16.599,16.599,7308,0
+GJS.US,D,20141209,000000,16.599,16.709,16.599,16.709,5668,0
+GJS.US,D,20141210,000000,16.708,16.802,16.708,16.708,2334,0
+GJS.US,D,20141211,000000,16.69,16.708,16.673,16.673,2405,0
+GJS.US,D,20141212,000000,16.708,16.708,16.588,16.588,4260,0
+GJS.US,D,20141216,000000,16.588,16.588,16.588,16.588,1992,0
+GJS.US,D,20141219,000000,16.698,16.698,16.653,16.698,964,0
+GJS.US,D,20141222,000000,16.698,16.764,16.615,16.764,5049,0
+GJS.US,D,20141226,000000,16.643,16.643,16.643,16.643,1075,0
+GJS.US,D,20141229,000000,16.643,16.708,16.643,16.708,3221,0
+GJS.US,D,20141230,000000,16.653,16.653,16.653,16.653,431,0
+GJS.US,D,20141231,000000,16.643,16.717,16.643,16.717,4402,0
+GJS.US,D,20150102,000000,16.831,16.847,16.812,16.847,8576,0
+GJS.US,D,20150105,000000,16.69,16.69,16.69,16.69,1073,0
+GJS.US,D,20150106,000000,16.727,16.866,16.727,16.866,1289,0
+GJS.US,D,20150109,000000,16.673,16.727,16.673,16.681,1092,0
+GJS.US,D,20150114,000000,16.866,16.866,16.689,16.689,3759,0
+GJS.US,D,20150115,000000,16.689,16.689,16.642,16.662,2872,0
+GJS.US,D,20150116,000000,16.662,16.736,16.642,16.642,4187,0
+GJS.US,D,20150120,000000,16.68,16.783,16.68,16.68,8051,0
+GJS.US,D,20150121,000000,16.68,16.68,16.68,16.68,3217,0
+GJS.US,D,20150122,000000,16.68,16.68,16.632,16.632,12830,0
+GJS.US,D,20150123,000000,16.632,16.652,16.503,16.652,11914,0
+GJS.US,D,20150126,000000,16.774,16.94,16.774,16.94,754,0
+GJS.US,D,20150127,000000,16.949,16.949,16.949,16.949,100,0
+GJS.US,D,20150128,000000,16.949,16.949,16.949,16.949,2796,0
+GJS.US,D,20150129,000000,16.68,16.68,16.68,16.68,1072,0
+GJS.US,D,20150204,000000,16.949,16.949,16.949,16.949,100,0
+GJS.US,D,20150206,000000,16.959,16.959,16.708,16.708,431,0
+GJS.US,D,20150210,000000,16.978,16.978,16.978,16.978,546,0
+GJS.US,D,20150211,000000,16.801,16.801,16.791,16.791,857,0
+GJS.US,D,20150212,000000,16.883,16.92,16.883,16.92,962,0
+GJS.US,D,20150213,000000,17.09,17.09,17.09,17.09,203,0
+GJS.US,D,20150218,000000,16.892,17.195,16.892,17.195,694,0
+GJS.US,D,20150220,000000,17.204,17.204,17.204,17.204,160,0
+GJS.US,D,20150305,000000,16.91,16.91,16.698,16.698,1502,0
+GJS.US,D,20150306,000000,17.071,17.222,17.053,17.222,3213,0
+GJS.US,D,20150310,000000,17.119,17.119,17.119,17.119,203,0
+GJS.US,D,20150311,000000,16.81,16.81,16.81,16.81,1610,0
+GJS.US,D,20150312,000000,16.976,16.976,16.613,16.791,11781,0
+GJS.US,D,20150313,000000,16.678,16.957,16.63,16.734,7496,0
+GJS.US,D,20150316,000000,16.715,16.734,16.715,16.715,5352,0
+GJS.US,D,20150318,000000,16.81,17.089,16.715,17.089,5569,0
+GJS.US,D,20150319,000000,16.715,16.715,16.678,16.678,752,0
+GJS.US,D,20150320,000000,16.697,16.845,16.64,16.64,5785,0
+GJS.US,D,20150323,000000,16.66,16.81,16.64,16.8,1393,0
+GJS.US,D,20150324,000000,16.81,16.81,16.8,16.8,752,0
+GJS.US,D,20150325,000000,16.678,16.678,16.678,16.678,203,0
+GJS.US,D,20150327,000000,16.8,16.8,16.8,16.8,856,0
+GJS.US,D,20150330,000000,16.8,17.155,16.8,17.136,1711,0
+GJS.US,D,20150401,000000,16.899,16.899,16.899,16.899,431,0
+GJS.US,D,20150402,000000,16.996,16.996,16.996,16.996,1069,0
+GJS.US,D,20150407,000000,16.899,17.165,16.855,17.165,5460,0
+GJS.US,D,20150408,000000,17.061,17.08,17.061,17.08,314,0
+GJS.US,D,20150409,000000,16.855,16.855,16.855,16.855,261,0
+GJS.US,D,20150414,000000,16.872,16.89,16.872,16.89,960,0
+GJS.US,D,20150415,000000,16.89,16.89,16.89,16.89,2,0
+GJS.US,D,20150416,000000,16.89,16.89,16.89,16.89,1,0
+GJS.US,D,20150420,000000,16.872,16.872,16.872,16.872,1391,0
+GJS.US,D,20150421,000000,16.872,17.108,16.828,17.108,2034,0
+GJS.US,D,20150422,000000,16.872,16.872,16.872,16.872,431,0
+GJS.US,D,20150423,000000,16.872,16.872,16.872,16.872,100,0
+GJS.US,D,20150424,000000,16.828,16.872,16.828,16.872,648,0
+GJS.US,D,20150427,000000,16.985,16.985,16.985,16.985,100,0
+GJS.US,D,20150428,000000,17.014,17.014,17.014,17.014,543,0
+GJS.US,D,20150429,000000,16.828,16.828,16.828,16.828,1819,0
+GJS.US,D,20150505,000000,17.014,17.06,17.014,17.06,2357,0
+GJS.US,D,20150507,000000,17.098,17.108,16.828,16.828,6742,0
+GJS.US,D,20150511,000000,16.828,16.844,16.762,16.828,4925,0
+GJS.US,D,20150512,000000,17.06,17.06,17.032,17.032,565,0
+GJS.US,D,20150514,000000,17.013,17.07,16.955,16.955,1606,0
+GJS.US,D,20150515,000000,16.955,16.955,16.955,16.955,1,0
+GJS.US,D,20150518,000000,17.022,17.022,17.022,17.022,204,0
+GJS.US,D,20150519,000000,17.032,17.032,17.022,17.022,431,0
+GJS.US,D,20150521,000000,17.013,17.032,17.013,17.032,647,0
+GJS.US,D,20150526,000000,17.032,17.032,17.032,17.032,542,0
+GJS.US,D,20150527,000000,17.032,17.126,17.032,17.126,1606,0
+GJS.US,D,20150604,000000,17.051,17.051,17.051,17.051,431,0
+GJS.US,D,20150605,000000,17.079,17.079,17.079,17.079,100,0
+GJS.US,D,20150608,000000,17.032,17.032,16.937,16.945,1284,0
+GJS.US,D,20150609,000000,17.022,17.022,17.022,17.022,431,0
+GJS.US,D,20150610,000000,16.983,17.003,16.983,17.003,431,0
+GJS.US,D,20150612,000000,17.003,17.003,17.003,17.003,100,0
+GJS.US,D,20150615,000000,17.097,17.097,17.05,17.05,314,0
+GJS.US,D,20150616,000000,16.993,17.003,16.973,16.983,1283,0
+GJS.US,D,20150618,000000,17.012,17.012,17.012,17.012,1603,0
+GJS.US,D,20150622,000000,17.003,17.088,17.003,17.088,747,0
+GJS.US,D,20150623,000000,17.097,17.266,17.097,17.257,1884,0
+GJS.US,D,20150624,000000,17.059,17.266,17.059,17.266,314,0
+GJS.US,D,20150702,000000,17.144,17.144,17.144,17.144,1066,0
+GJS.US,D,20150709,000000,17.144,17.144,17.144,17.144,2132,0
+GJS.US,D,20150710,000000,17.368,17.368,17.162,17.162,956,0
+GJS.US,D,20150714,000000,17.162,17.162,17.162,17.162,100,0
+GJS.US,D,20150715,000000,17.162,17.162,17.162,17.162,27,0
+GJS.US,D,20150716,000000,17.162,17.162,17.162,17.162,100,0
+GJS.US,D,20150717,000000,17.237,17.321,17.237,17.321,431,0
+GJS.US,D,20150721,000000,17.405,17.442,17.405,17.423,3090,0
+GJS.US,D,20150723,000000,17.442,17.532,17.442,17.532,2130,0
+GJS.US,D,20150724,000000,17.442,17.442,17.442,17.442,431,0
+GJS.US,D,20150728,000000,17.21,17.442,17.21,17.341,956,0
+GJS.US,D,20150729,000000,17.256,17.256,17.256,17.256,1065,0
+GJS.US,D,20150730,000000,17.256,17.256,17.162,17.171,7251,0
+GJS.US,D,20150731,000000,17.181,17.181,17.162,17.162,431,0
+GJS.US,D,20150804,000000,17.293,17.723,17.293,17.638,12690,0
+GJS.US,D,20150805,000000,17.733,17.733,17.442,17.733,15568,0
+GJS.US,D,20150806,000000,17.857,17.857,17.857,17.857,314,0
+GJS.US,D,20150807,000000,17.857,17.857,17.857,17.857,431,0
+GJS.US,D,20150810,000000,18.161,18.161,18.161,18.161,431,0
+GJS.US,D,20150811,000000,18.161,18.161,17.763,17.933,1458,0
+GJS.US,D,20150812,000000,17.856,17.856,17.856,17.856,100,0
+GJS.US,D,20150813,000000,17.913,18.023,17.838,17.838,1170,0
+GJS.US,D,20150814,000000,17.618,17.8,17.55,17.8,1701,0
+GJS.US,D,20150817,000000,17.838,17.838,17.838,17.838,100,0
+GJS.US,D,20150818,000000,17.685,17.838,17.685,17.838,955,0
+GJS.US,D,20150819,000000,17.838,17.838,17.347,17.394,2234,0
+GJS.US,D,20150820,000000,17.459,17.598,17.459,17.459,1921,0
+GJS.US,D,20150821,000000,17.413,17.413,17.366,17.366,744,0
+GJS.US,D,20150824,000000,17.385,17.385,17.339,17.339,1704,0
+GJS.US,D,20150825,000000,17.319,17.319,17.217,17.217,1811,0
+GJS.US,D,20150826,000000,17.217,17.217,17.217,17.217,539,0
+GJS.US,D,20150827,000000,17.339,17.339,17.254,17.254,1281,0
+GJS.US,D,20150902,000000,17.217,17.217,17.217,17.217,1387,0
+GJS.US,D,20150908,000000,17.356,17.366,17.356,17.366,2983,0
+GJS.US,D,20150909,000000,17.281,17.356,17.281,17.356,2879,0
+GJS.US,D,20150915,000000,17.357,17.357,17.357,17.357,100,0
+GJS.US,D,20150916,000000,17.386,17.386,17.376,17.376,431,0
+GJS.US,D,20150917,000000,17.357,17.357,17.273,17.301,2316,0
+GJS.US,D,20150918,000000,17.376,17.386,17.376,17.386,2126,0
+GJS.US,D,20150922,000000,17.301,17.386,17.301,17.386,314,0
+GJS.US,D,20150923,000000,17.386,17.386,17.386,17.386,431,0
+GJS.US,D,20150929,000000,17.461,17.481,17.461,17.481,643,0
+GJS.US,D,20151001,000000,17.33,17.376,17.33,17.376,203,0
+GJS.US,D,20151002,000000,17.386,17.386,17.386,17.386,538,0
+GJS.US,D,20151005,000000,17.311,17.311,17.311,17.311,1060,0
+GJS.US,D,20151006,000000,17.376,17.386,17.376,17.386,2126,0
+GJS.US,D,20151007,000000,17.386,17.386,17.301,17.301,2876,0
+GJS.US,D,20151012,000000,17.227,17.227,17.218,17.227,761,0
+GJS.US,D,20151014,000000,17.311,17.311,17.311,17.311,849,0
+GJS.US,D,20151015,000000,17.311,17.311,17.311,17.311,100,0
+GJS.US,D,20151016,000000,17.311,17.311,17.311,17.311,100,0
+GJS.US,D,20151021,000000,17.311,17.311,17.301,17.301,3615,0
+GJS.US,D,20151022,000000,17.311,17.311,17.311,17.311,742,0
+GJS.US,D,20151023,000000,17.264,17.264,17.264,17.264,431,0
+GJS.US,D,20151026,000000,17.264,17.264,17.264,17.264,1059,0
+GJS.US,D,20151027,000000,17.264,17.264,17.264,17.264,100,0
+GJS.US,D,20151028,000000,17.292,17.311,17.292,17.311,431,0
+GJS.US,D,20151106,000000,17.311,17.311,17.311,17.311,100,0
+GJS.US,D,20151109,000000,17.301,17.301,17.301,17.301,1821,0
+GJS.US,D,20151110,000000,17.3,17.3,17.3,17.3,314,0
+GJS.US,D,20151111,000000,17.329,17.329,17.329,17.329,1057,0
+GJS.US,D,20151112,000000,17.329,17.329,17.329,17.329,7434,0
+GJS.US,D,20151113,000000,17.291,17.3,17.291,17.3,2020,0
+GJS.US,D,20151116,000000,17.281,17.3,17.263,17.272,3823,0
+GJS.US,D,20151117,000000,17.319,17.319,17.281,17.281,314,0
+GJS.US,D,20151119,000000,17.291,17.291,17.291,17.291,536,0
+GJS.US,D,20151124,000000,17.305,17.305,17.305,17.305,203,0
+GJS.US,D,20151130,000000,17.375,17.375,17.375,17.375,203,0
+GJS.US,D,20151201,000000,17.375,17.375,17.375,17.375,66,0
+GJS.US,D,20151202,000000,17.496,17.532,17.422,17.47,2653,0
+GJS.US,D,20151203,000000,17.3,17.451,17.3,17.422,1057,0
+GJS.US,D,20151204,000000,17.422,17.422,17.422,17.422,100,0
+GJS.US,D,20151208,000000,17.422,17.422,17.422,17.422,63,0
+GJS.US,D,20151209,000000,17.599,17.599,17.571,17.571,203,0
+GJS.US,D,20151211,000000,17.348,17.348,17.348,17.348,1056,0
+GJS.US,D,20151214,000000,17.348,17.348,17.348,17.348,100,0
+GJS.US,D,20151215,000000,17.348,17.348,17.348,17.348,100,0
+GJS.US,D,20151216,000000,17.348,17.376,17.348,17.348,3290,0
+GJS.US,D,20151217,000000,17.348,17.367,17.348,17.367,1166,0
+GJS.US,D,20151218,000000,17.367,17.367,17.367,17.367,203,0
+GJS.US,D,20151221,000000,17.461,17.659,17.386,17.601,5301,0
+GJS.US,D,20151222,000000,17.433,17.639,17.405,17.506,9430,0
+GJS.US,D,20151223,000000,17.395,17.688,17.367,17.367,1487,0
+GJS.US,D,20151224,000000,17.512,17.512,17.367,17.367,740,0
+GJS.US,D,20151228,000000,17.4,17.405,17.4,17.405,535,0
+GJS.US,D,20151230,000000,17.367,17.395,17.367,17.395,2223,0
+GJS.US,D,20151231,000000,17.395,17.395,17.395,17.395,203,0
+GJS.US,D,20160104,000000,17.395,17.395,17.395,17.395,100,0
+GJS.US,D,20160105,000000,17.273,17.273,17.273,17.273,4245,0
+GJS.US,D,20160107,000000,17.301,17.301,17.301,17.301,100,0
+GJS.US,D,20160111,000000,17.423,17.433,17.348,17.348,734,0
+GJS.US,D,20160115,000000,17.362,17.362,17.362,17.362,203,0
+GJS.US,D,20160119,000000,17.362,17.362,17.362,17.362,100,0
+GJS.US,D,20160120,000000,17.297,17.297,16.694,16.721,15340,0
+GJS.US,D,20160121,000000,16.817,16.945,16.702,16.807,2304,0
+GJS.US,D,20160122,000000,16.945,16.945,16.87,16.945,6433,0
+GJS.US,D,20160125,000000,17.231,17.231,16.984,16.984,1800,0
+GJS.US,D,20160127,000000,17.203,17.222,16.888,17.127,5511,0
+GJS.US,D,20160129,000000,17.457,17.503,16.955,17.136,8588,0
+GJS.US,D,20160201,000000,17.241,17.391,16.826,17.203,5261,0
+GJS.US,D,20160202,000000,17.277,17.409,17.194,17.344,2436,0
+GJS.US,D,20160203,000000,17.448,17.457,17.344,17.362,1101,0
+GJS.US,D,20160204,000000,17.042,17.325,17.042,17.203,2098,0
+GJS.US,D,20160210,000000,17.28,17.28,16.864,16.864,453,0
+GJS.US,D,20160211,000000,16.402,16.402,16.392,16.392,479,0
+GJS.US,D,20160216,000000,16.646,16.646,16.094,16.094,1651,0
+GJS.US,D,20160217,000000,15.845,16.382,15.826,16.382,9467,0
+GJS.US,D,20160218,000000,16.158,16.158,16.158,16.158,429,0
+GJS.US,D,20160219,000000,16.372,16.658,16.175,16.175,5224,0
+GJS.US,D,20160225,000000,16.734,16.734,16.392,16.392,2653,0
+GJS.US,D,20160226,000000,16.447,16.447,16.447,16.447,203,0
+GJS.US,D,20160301,000000,16.447,16.447,16.447,16.447,100,0
+GJS.US,D,20160308,000000,16.523,16.79,16.523,16.79,433,0
+GJS.US,D,20160310,000000,16.442,16.442,16.442,16.442,353,0
+GJS.US,D,20160314,000000,16.841,16.841,16.824,16.824,737,0
+GJS.US,D,20160315,000000,16.47,16.823,16.442,16.823,334,0
+GJS.US,D,20160316,000000,16.826,16.826,16.826,16.826,314,0
+GJS.US,D,20160324,000000,16.832,16.84,16.832,16.84,295,0
+GJS.US,D,20160328,000000,16.481,16.644,16.481,16.644,203,0
+GJS.US,D,20160405,000000,16.663,16.663,16.663,16.663,100,0
+GJS.US,D,20160406,000000,16.758,16.758,16.758,16.758,655,0
+GJS.US,D,20160407,000000,16.614,16.614,16.614,16.614,100,0
+GJS.US,D,20160408,000000,16.442,16.442,16.442,16.442,314,0
+GJS.US,D,20160412,000000,16.773,16.782,16.448,16.448,1685,0
+GJS.US,D,20160413,000000,16.782,16.782,16.773,16.782,1715,0
+GJS.US,D,20160414,000000,16.782,17.247,16.752,17.028,3327,0
+GJS.US,D,20160426,000000,16.735,16.735,16.467,16.467,945,0
+GJS.US,D,20160428,000000,16.467,16.467,16.458,16.458,530,0
+GJS.US,D,20160502,000000,16.534,16.735,16.534,16.735,1478,0
+GJS.US,D,20160503,000000,16.961,16.97,16.544,16.83,5582,0
+GJS.US,D,20160506,000000,16.496,16.496,16.496,16.496,203,0
+GJS.US,D,20160509,000000,16.73,16.83,16.615,16.828,2530,0
+GJS.US,D,20160510,000000,16.496,16.639,16.496,16.639,1373,0
+GJS.US,D,20160512,000000,16.557,16.557,16.557,16.557,1761,0
+GJS.US,D,20160513,000000,16.663,16.663,16.662,16.663,3157,0
+GJS.US,D,20160516,000000,16.662,17.231,16.653,16.945,18018,0
+GJS.US,D,20160517,000000,17.089,17.089,17.058,17.08,1324,0
+GJS.US,D,20160518,000000,17.08,17.231,16.824,16.824,10345,0
+GJS.US,D,20160519,000000,16.814,16.831,16.673,16.831,633,0
+GJS.US,D,20160520,000000,16.86,16.86,16.86,16.86,203,0
+GJS.US,D,20160523,000000,17.08,17.155,17.08,17.155,633,0
+GJS.US,D,20160524,000000,16.824,17.194,16.816,17.194,3872,0
+GJS.US,D,20160526,000000,16.906,16.906,16.805,16.896,7375,0
+GJS.US,D,20160527,000000,16.936,17.032,16.936,16.984,4849,0
+GJS.US,D,20160531,000000,16.851,16.87,16.851,16.851,3794,0
+GJS.US,D,20160602,000000,16.896,16.945,16.896,16.945,1450,0
+GJS.US,D,20160603,000000,16.896,17.013,16.896,16.896,844,0
+GJS.US,D,20160607,000000,16.896,17.06,16.896,17.06,1864,0
+GJS.US,D,20160609,000000,16.945,17.042,16.906,17.013,842,0
+GJS.US,D,20160613,000000,16.904,17.168,16.904,16.988,19009,0
+GJS.US,D,20160614,000000,16.959,17.14,16.883,16.883,43493,0
+GJS.US,D,20160615,000000,16.92,17.149,16.9,16.92,19354,0
+GJS.US,D,20160616,000000,16.968,17.149,16.968,17.13,4732,0
+GJS.US,D,20160617,000000,17.13,17.13,16.94,16.988,3263,0
+GJS.US,D,20160620,000000,17.064,17.064,16.968,17.017,8942,0
+GJS.US,D,20160622,000000,16.94,17.093,16.91,16.968,18558,0
+GJS.US,D,20160623,000000,17.113,17.113,16.9,17.017,10941,0
+GJS.US,D,20160627,000000,17.007,17.103,16.9,17.103,2811,0
+GJS.US,D,20160628,000000,17.064,17.113,16.968,16.968,3368,0
+GJS.US,D,20160705,000000,16.901,17.054,16.685,16.734,16585,0
+GJS.US,D,20160706,000000,16.751,16.873,16.742,16.845,1933,0
+GJS.US,D,20160707,000000,16.92,16.92,16.713,16.779,5998,0
+GJS.US,D,20160708,000000,16.883,16.883,16.883,16.883,372,0
+GJS.US,D,20160711,000000,16.828,16.873,16.799,16.864,11464,0
+GJS.US,D,20160712,000000,16.868,17.098,16.868,16.915,1639,0
+GJS.US,D,20160714,000000,16.925,16.944,16.896,16.896,1050,0
+GJS.US,D,20160715,000000,17.003,17.107,17.003,17.047,1895,0
+GJS.US,D,20160718,000000,17.084,17.088,16.886,16.886,2326,0
+GJS.US,D,20160719,000000,17.088,17.088,16.886,16.993,2436,0
+GJS.US,D,20160720,000000,16.905,16.954,16.736,16.831,22612,0
+GJS.US,D,20160721,000000,16.831,16.944,16.803,16.944,6200,0
+GJS.US,D,20160722,000000,16.944,16.944,16.944,16.944,471,0
+GJS.US,D,20160725,000000,17.135,17.135,17.135,17.135,125,0
+GJS.US,D,20160726,000000,16.905,16.905,16.886,16.886,3253,0
+GJS.US,D,20160727,000000,16.925,17.069,16.925,17.069,2314,0
+GJS.US,D,20160728,000000,16.935,17.079,16.935,17.05,1067,0
+GJS.US,D,20160729,000000,16.925,17.05,16.925,16.964,634,0
+GJS.US,D,20160801,000000,16.925,17.05,16.925,17.031,429,0
+GJS.US,D,20160802,000000,16.973,17.098,16.905,17.059,3262,0
+GJS.US,D,20160803,000000,16.973,17.069,16.973,17.059,425,0
+GJS.US,D,20160804,000000,16.964,17.098,16.954,16.993,1162,0
+GJS.US,D,20160809,000000,17.069,17.069,17.069,17.069,203,0
+GJS.US,D,20160810,000000,16.988,16.988,16.988,16.988,944,0
+GJS.US,D,20160811,000000,17.046,17.046,17.017,17.026,1104,0
+GJS.US,D,20160812,000000,17.017,17.113,17.017,17.113,425,0
+GJS.US,D,20160815,000000,17.115,17.115,17.007,17.043,1388,0
+GJS.US,D,20160816,000000,16.94,17.074,16.94,16.978,1728,0
+GJS.US,D,20160817,000000,17.017,17.121,16.988,16.988,1105,0
+GJS.US,D,20160818,000000,17.053,17.054,17.046,17.049,986,0
+GJS.US,D,20160822,000000,16.998,17.13,16.998,17.113,434,0
+GJS.US,D,20160823,000000,17.036,17.036,17.036,17.036,2096,0
+GJS.US,D,20160824,000000,17.042,17.042,17.036,17.042,5244,0
+GJS.US,D,20160825,000000,17.046,17.046,17.046,17.046,100,0
+GJS.US,D,20160831,000000,17.113,17.113,17.113,17.113,203,0
+GJS.US,D,20160901,000000,17.341,17.341,17.093,17.198,843,0
+GJS.US,D,20160902,000000,17.14,17.312,17.13,17.312,632,0
+GJS.US,D,20160906,000000,17.246,17.463,17.168,17.168,3448,0
+GJS.US,D,20160907,000000,17.178,17.178,17.168,17.168,2008,0
+GJS.US,D,20160908,000000,17.264,17.283,17.168,17.168,1470,0
+GJS.US,D,20160909,000000,17.159,17.213,17.113,17.142,4627,0
+GJS.US,D,20160912,000000,17.14,17.149,17.14,17.149,1258,0
+GJS.US,D,20160913,000000,17.093,17.16,17.046,17.16,8596,0
+GJS.US,D,20160914,000000,17.074,17.178,17.074,17.178,204,0
+GJS.US,D,20160915,000000,17.159,17.208,17.159,17.159,426,0
+GJS.US,D,20160916,000000,17.113,17.217,17.103,17.14,735,0
+GJS.US,D,20160920,000000,17.227,17.227,17.13,17.149,1160,0
+GJS.US,D,20160921,000000,17.227,17.227,17.208,17.208,1155,0
+GJS.US,D,20160922,000000,17.208,17.321,17.198,17.246,7583,0
+GJS.US,D,20160923,000000,17.246,17.473,17.227,17.321,4015,0
+GJS.US,D,20160926,000000,17.416,17.425,17.188,17.188,1800,0
+GJS.US,D,20160927,000000,17.511,17.511,17.246,17.388,4285,0
+GJS.US,D,20160928,000000,17.236,17.255,17.208,17.208,2095,0
+GJS.US,D,20160929,000000,17.217,17.217,17.217,17.217,1783,0
+GJS.US,D,20161003,000000,17.321,17.321,17.321,17.321,566,0
+GJS.US,D,20161004,000000,17.321,17.341,17.321,17.341,526,0
+GJS.US,D,20161007,000000,17.217,17.217,17.208,17.208,2781,0
+GJS.US,D,20161010,000000,17.207,17.218,17.205,17.217,9597,0
+GJS.US,D,20161011,000000,17.217,17.217,17.174,17.174,15892,0
+GJS.US,D,20161013,000000,17.156,17.156,17.155,17.156,7225,0
+GJS.US,D,20161014,000000,17.175,17.271,17.175,17.233,1468,0
+GJS.US,D,20161017,000000,17.224,17.224,17.206,17.206,211,0
+GJS.US,D,20161018,000000,17.185,17.28,17.185,17.28,14125,0
+GJS.US,D,20161019,000000,17.218,17.218,17.218,17.218,314,0
+GJS.US,D,20161020,000000,17.233,17.26,17.233,17.26,1047,0
+GJS.US,D,20161021,000000,17.224,17.233,17.185,17.185,2668,0
+GJS.US,D,20161024,000000,17.185,17.185,17.185,17.185,203,0
+GJS.US,D,20161025,000000,17.271,17.429,17.271,17.323,7225,0
+GJS.US,D,20161026,000000,17.517,17.517,17.214,17.24,1856,0
+GJS.US,D,20161027,000000,17.328,17.545,17.328,17.545,838,0
+GJS.US,D,20161028,000000,17.545,17.545,17.233,17.233,1420,0
+GJS.US,D,20161031,000000,17.252,17.252,17.243,17.243,203,0
+GJS.US,D,20161101,000000,17.533,17.533,17.533,17.533,1468,0
+GJS.US,D,20161104,000000,17.564,17.565,17.224,17.224,4710,0
+GJS.US,D,20161108,000000,17.422,17.432,17.233,17.394,10473,0
+GJS.US,D,20161110,000000,17.267,17.293,17.239,17.293,1172,0
+GJS.US,D,20161111,000000,17.267,17.267,17.257,17.257,1296,0
+GJS.US,D,20161114,000000,17.257,17.267,17.181,17.181,3504,0
+GJS.US,D,20161115,000000,17.171,17.257,17.171,17.171,8629,0
+GJS.US,D,20161116,000000,17.457,17.457,17.457,17.457,524,0
+GJS.US,D,20161117,000000,17.265,17.265,17.265,17.265,150,0
+GJS.US,D,20161118,000000,17.249,17.305,17.249,17.286,421,0
+GJS.US,D,20161122,000000,17.249,17.253,17.009,17.253,3251,0
+GJS.US,D,20161128,000000,17.239,17.239,17.22,17.22,1466,0
+GJS.US,D,20161201,000000,17.456,17.456,17.438,17.455,2089,0
+GJS.US,D,20161206,000000,17.399,17.399,17.22,17.22,314,0
+GJS.US,D,20161207,000000,17.276,17.324,17.22,17.321,3034,0
+GJS.US,D,20161209,000000,17.533,17.533,17.362,17.533,1259,0
+GJS.US,D,20161215,000000,17.562,17.562,17.371,17.371,939,0
+GJS.US,D,20161219,000000,17.533,17.533,17.533,17.533,100,0
+GJS.US,D,20161221,000000,17.399,17.555,17.399,17.555,314,0
+GJS.US,D,20161222,000000,17.418,17.418,17.418,17.418,100,0
+GJS.US,D,20161223,000000,17.766,17.766,17.712,17.712,419,0
+GJS.US,D,20161227,000000,17.688,17.688,17.371,17.38,2405,0
+GJS.US,D,20161229,000000,17.483,17.562,17.427,17.519,626,0
+GJS.US,D,20161230,000000,17.486,17.486,17.486,17.486,100,0
+GJS.US,D,20170104,000000,17.524,17.524,17.524,17.524,203,0
+GJS.US,D,20170112,000000,17.427,17.54,17.418,17.445,2461,0
+GJS.US,D,20170113,000000,17.552,17.552,17.552,17.552,9486,0
+GJS.US,D,20170117,000000,17.659,17.966,17.659,17.966,316,0
+GJS.US,D,20170118,000000,17.956,17.956,17.726,17.726,1565,0
+GJS.US,D,20170120,000000,17.466,17.486,17.466,17.466,1146,0
+GJS.US,D,20170124,000000,17.466,17.533,17.466,17.533,461,0
+GJS.US,D,20170125,000000,17.466,17.552,17.466,17.552,2380,0
+GJS.US,D,20170126,000000,17.562,17.61,17.466,17.552,8442,0
+GJS.US,D,20170127,000000,17.601,17.623,17.57,17.611,1225,0
+GJS.US,D,20170131,000000,17.57,17.57,17.57,17.57,625,0
+GJS.US,D,20170201,000000,17.552,17.632,17.552,17.552,2527,0
+GJS.US,D,20170206,000000,17.552,17.552,17.476,17.476,1667,0
+GJS.US,D,20170207,000000,17.524,17.627,17.514,17.627,927,0
+GJS.US,D,20170208,000000,17.621,17.621,17.621,17.621,100,0
+GJS.US,D,20170215,000000,17.766,17.766,17.712,17.712,203,0
+GJS.US,D,20170216,000000,17.578,17.578,17.533,17.552,367,0
+GJS.US,D,20170221,000000,17.542,17.542,17.542,17.542,100,0
+GJS.US,D,20170222,000000,17.63,17.63,17.63,17.63,100,0
+GJS.US,D,20170223,000000,17.63,17.63,17.63,17.63,100,0
+GJS.US,D,20170227,000000,17.813,17.833,17.813,17.833,1039,0
+GJS.US,D,20170228,000000,17.793,17.939,17.717,17.939,2985,0
+GJS.US,D,20170301,000000,17.639,18.073,17.639,17.872,1125,0
+GJS.US,D,20170306,000000,17.639,18.091,17.639,18.091,1584,0
+GJS.US,D,20170307,000000,17.639,17.639,17.639,17.639,100,0
+GJS.US,D,20170308,000000,17.697,17.862,17.697,17.862,3924,0
+GJS.US,D,20170309,000000,17.736,17.736,17.736,17.736,624,0
+GJS.US,D,20170314,000000,17.756,17.776,17.756,17.756,3013,0
+GJS.US,D,20170315,000000,18.1,18.286,17.876,17.876,3049,0
+GJS.US,D,20170317,000000,18.196,18.196,17.804,17.85,1354,0
+GJS.US,D,20170321,000000,18.006,18.006,17.92,17.92,1976,0
+GJS.US,D,20170322,000000,17.833,17.833,17.813,17.823,5122,0
+GJS.US,D,20170323,000000,18.044,18.046,17.766,17.823,3542,0
+GJS.US,D,20170324,000000,18.119,18.134,17.841,17.841,3584,0
+GJS.US,D,20170327,000000,17.9,17.9,17.9,17.9,203,0
+GJS.US,D,20170328,000000,18.246,18.256,18.17,18.17,644,0
+GJS.US,D,20170329,000000,18.147,18.147,17.928,17.928,1910,0
+GJS.US,D,20170330,000000,18.147,18.147,18.046,18.093,1268,0
+GJS.US,D,20170331,000000,18.147,18.147,18.054,18.054,1548,0
+GJS.US,D,20170403,000000,18.054,18.056,18.044,18.044,935,0
+GJS.US,D,20170405,000000,18.044,18.044,17.717,17.91,4990,0
+GJS.US,D,20170406,000000,18.109,18.147,18.035,18.035,4481,0
+GJS.US,D,20170410,000000,18.092,18.092,17.9,17.91,500,0
+GJS.US,D,20170411,000000,17.979,17.979,17.979,17.979,226,0
+GJS.US,D,20170412,000000,18.113,18.192,17.983,17.983,3296,0
+GJS.US,D,20170417,000000,18.192,18.192,18.192,18.192,102,0
+GJS.US,D,20170418,000000,17.935,17.935,17.934,17.935,1140,0
+GJS.US,D,20170419,000000,17.848,17.867,17.848,17.867,3629,0
+GJS.US,D,20170420,000000,18.153,18.153,18.134,18.134,725,0
+GJS.US,D,20170424,000000,18.115,18.291,17.896,18.291,8608,0
+GJS.US,D,20170425,000000,18.212,18.212,18.125,18.125,2529,0
+GJS.US,D,20170426,000000,18.474,18.474,18.001,18.001,1089,0
+GJS.US,D,20170427,000000,18.222,18.222,18.222,18.222,261,0
+GJS.US,D,20170501,000000,18.078,18.078,18.06,18.078,866,0
+GJS.US,D,20170502,000000,18.03,18.03,18.03,18.03,2073,0
+GJS.US,D,20170503,000000,18.06,18.06,17.982,17.982,1140,0
+GJS.US,D,20170504,000000,17.991,17.991,17.982,17.982,261,0
+GJS.US,D,20170505,000000,17.982,17.982,17.982,17.982,100,0
+GJS.US,D,20170508,000000,18.115,18.125,17.982,17.982,3409,0
+GJS.US,D,20170509,000000,18.125,19.393,18.125,19.393,18373,0
+GJS.US,D,20170510,000000,18.459,18.459,18.459,18.459,1028,0
+GJS.US,D,20170512,000000,18.612,19.076,18.592,19.076,2572,0
+GJS.US,D,20170517,000000,18.72,18.73,18.448,18.448,3104,0
+GJS.US,D,20170518,000000,18.477,18.779,18.448,18.779,2093,0
+GJS.US,D,20170519,000000,18.497,18.879,18.497,18.845,921,0
+GJS.US,D,20170524,000000,18.845,19.047,18.825,19.047,1033,0
+GJS.US,D,20170526,000000,18.662,18.662,18.662,18.662,100,0
+GJS.US,D,20170530,000000,19.153,19.153,19.153,19.153,100,0
+GJS.US,D,20170602,000000,18.923,18.923,18.923,18.923,100,0
+GJS.US,D,20170609,000000,18.537,18.555,18.497,18.497,2904,0
+GJS.US,D,20170612,000000,18.68,18.68,18.68,18.68,100,0
+GJS.US,D,20170613,000000,18.758,18.758,18.758,18.758,331,0
+GJS.US,D,20170614,000000,18.689,18.689,18.66,18.66,413,0
+GJS.US,D,20170615,000000,18.66,18.66,18.66,18.66,203,0
+GJS.US,D,20170616,000000,18.689,18.689,18.505,18.59,1261,0
+GJS.US,D,20170619,000000,18.814,18.814,18.59,18.59,723,0
+GJS.US,D,20170620,000000,18.65,18.65,18.65,18.65,100,0
+GJS.US,D,20170622,000000,18.738,18.738,18.58,18.609,1637,0
+GJS.US,D,20170626,000000,18.689,18.689,18.661,18.661,203,0
+GJS.US,D,20170628,000000,18.768,18.778,18.738,18.778,3098,0
+GJS.US,D,20170630,000000,18.787,18.824,18.787,18.824,203,0
+GJS.US,D,20170706,000000,18.59,18.59,18.59,18.59,1031,0
+GJS.US,D,20170707,000000,18.63,18.63,18.63,18.63,203,0
+GJS.US,D,20170711,000000,18.68,18.68,18.68,18.68,150,0
+GJS.US,D,20170714,000000,18.697,18.999,18.59,18.999,8018,0
+GJS.US,D,20170718,000000,18.67,18.67,18.67,18.67,1568,0
+GJS.US,D,20170720,000000,18.961,18.999,18.961,18.999,1234,0
+GJS.US,D,20170721,000000,18.748,18.748,18.738,18.738,310,0
+GJS.US,D,20170725,000000,18.768,18.976,18.768,18.768,1393,0
+GJS.US,D,20170727,000000,18.768,18.768,18.768,18.768,516,0
+GJS.US,D,20170728,000000,18.768,18.768,18.768,18.768,619,0
+GJS.US,D,20170801,000000,18.778,18.778,18.778,18.778,100,0
+GJS.US,D,20170802,000000,18.768,18.768,18.768,18.768,455,0
+GJS.US,D,20170803,000000,18.768,18.768,18.768,18.768,722,0
+GJS.US,D,20170809,000000,18.748,18.814,18.748,18.814,935,0
+GJS.US,D,20170810,000000,18.768,18.768,18.768,18.768,117,0
+GJS.US,D,20170815,000000,18.778,18.778,18.778,18.778,2472,0
+GJS.US,D,20170816,000000,18.824,18.988,18.778,18.988,1321,0
+GJS.US,D,20170817,000000,18.778,18.778,18.778,18.778,203,0
+GJS.US,D,20170822,000000,18.806,18.909,18.806,18.909,618,0
+GJS.US,D,20170823,000000,18.778,18.778,18.62,18.737,6173,0
+GJS.US,D,20170824,000000,18.708,18.809,18.708,18.809,309,0
+GJS.US,D,20170830,000000,18.806,18.806,18.806,18.806,203,0
+GJS.US,D,20170831,000000,18.806,19.028,18.806,19.028,2370,0
+GJS.US,D,20170901,000000,18.903,18.903,18.903,18.903,3398,0
+GJS.US,D,20170905,000000,18.999,18.999,18.806,18.9,1132,0
+GJS.US,D,20170906,000000,19.018,19.028,19.018,19.028,1132,0
+GJS.US,D,20170907,000000,18.806,18.999,18.806,18.999,1132,0
+GJS.US,D,20170908,000000,18.806,19.028,18.806,19.028,1339,0
+GJS.US,D,20170911,000000,19.038,19.038,18.903,18.903,4941,0
+GJS.US,D,20170912,000000,19.126,19.222,19.089,19.089,2091,0
+GJS.US,D,20170918,000000,18.847,19.029,18.847,19.029,822,0
+GJS.US,D,20170920,000000,18.993,18.993,18.993,18.993,100,0
+GJS.US,D,20170925,000000,18.961,19.055,18.961,19.055,412,0
+GJS.US,D,20170926,000000,18.942,18.978,18.942,18.978,617,0
+GJS.US,D,20171003,000000,18.989,18.989,18.989,18.989,100,0
+GJS.US,D,20171011,000000,19.281,19.281,19.281,19.281,308,0
+GJS.US,D,20171013,000000,18.941,18.941,18.941,18.941,203,0
+GJS.US,D,20171018,000000,19.027,19.027,19.027,19.027,513,0
+GJS.US,D,20171023,000000,19.067,19.126,19.027,19.126,1023,0
+GJS.US,D,20171024,000000,19.222,19.417,19.222,19.417,874,0
+GJS.US,D,20171025,000000,19.37,19.417,19.37,19.417,11577,0
+GJS.US,D,20171026,000000,19.532,19.532,19.532,19.532,1023,0
+GJS.US,D,20171030,000000,19.78,19.78,19.433,19.433,2307,0
+GJS.US,D,20171101,000000,19.37,19.37,19.37,19.37,513,0
+GJS.US,D,20171102,000000,19.848,19.896,19.84,19.84,2511,0
+GJS.US,D,20171107,000000,19.037,19.037,19.037,19.037,0,0
+GJS.US,D,20171113,000000,19.272,19.272,19.272,19.272,357,0
+GJS.US,D,20171115,000000,19.342,19.342,19.174,19.174,512,0
+GJS.US,D,20171116,000000,19.516,19.917,19.516,19.917,408,0
+GJS.US,D,20171120,000000,19.927,19.927,19.67,19.67,1126,0
+GJS.US,D,20171122,000000,19.361,19.361,19.361,19.361,512,0
+GJS.US,D,20171130,000000,19.425,19.425,19.425,19.425,2045,0
+GJS.US,D,20171204,000000,19.927,19.927,19.927,19.927,512,0
+GJS.US,D,20171207,000000,19.85,19.901,19.85,19.901,1021,0
+GJS.US,D,20171211,000000,20.034,20.034,20.034,20.034,100,0
+GJS.US,D,20171212,000000,20.034,20.034,20.034,20.034,570,0
+GJS.US,D,20171214,000000,19.536,19.586,19.526,19.556,818,0
+GJS.US,D,20171215,000000,19.566,19.604,19.566,19.604,408,0
+GJS.US,D,20171219,000000,19.614,19.614,19.614,19.614,203,0
+GJS.US,D,20171222,000000,19.753,19.773,19.753,19.773,5415,0
+GJS.US,D,20171226,000000,19.664,19.724,19.664,19.664,2355,0
+GJS.US,D,20171227,000000,19.802,19.802,19.802,19.802,2045,0
+GJS.US,D,20180108,000000,19.684,19.684,19.634,19.634,408,0
+GJS.US,D,20180109,000000,19.704,19.704,19.704,19.704,100,0
+GJS.US,D,20180110,000000,19.845,19.845,19.827,19.827,279,0
+GJS.US,D,20180112,000000,19.763,19.763,19.664,19.763,1176,0
+GJS.US,D,20180117,000000,19.773,19.773,19.664,19.773,4393,0
+GJS.US,D,20180118,000000,19.773,19.773,19.664,19.674,3886,0
+GJS.US,D,20180122,000000,19.792,19.792,19.664,19.664,2005,0
+GJS.US,D,20180123,000000,19.704,19.752,19.704,19.724,1944,0
+GJS.US,D,20180124,000000,19.802,19.802,19.802,19.802,203,0
+GJS.US,D,20180125,000000,19.898,19.937,19.704,19.704,1380,0
+GJS.US,D,20180126,000000,19.777,19.777,19.704,19.704,2479,0
+GJS.US,D,20180129,000000,19.674,19.674,19.674,19.674,408,0
+GJS.US,D,20180130,000000,19.674,19.986,19.674,19.966,718,0
+GJS.US,D,20180202,000000,19.85,19.85,19.654,19.654,1226,0
+GJS.US,D,20180205,000000,19.576,19.576,19.458,19.459,1536,0
+GJS.US,D,20180207,000000,19.556,19.753,19.556,19.753,204,0
+GJS.US,D,20180208,000000,19.624,19.753,19.624,19.753,2670,0
+GJS.US,D,20180209,000000,19.664,19.664,19.664,19.664,1464,0
+GJS.US,D,20180213,000000,19.664,19.753,19.664,19.753,512,0
+GJS.US,D,20180214,000000,19.743,20.22,19.743,19.773,5410,0
+GJS.US,D,20180215,000000,19.773,20.191,19.773,20.191,4809,0
+GJS.US,D,20180216,000000,19.845,19.845,19.763,19.782,970,0
+GJS.US,D,20180221,000000,19.753,19.802,19.753,19.792,919,0
+GJS.US,D,20180222,000000,19.927,19.927,19.927,19.927,512,0
+GJS.US,D,20180226,000000,19.927,19.927,19.927,19.927,306,0
+GJS.US,D,20180228,000000,20.034,20.034,20.034,20.034,100,0
+GJS.US,D,20180309,000000,19.996,19.996,19.996,19.996,512,0
+GJS.US,D,20180312,000000,20.034,20.142,20.034,20.142,1030,0
+GJS.US,D,20180314,000000,20.142,20.142,20.142,20.142,1021,0
+GJS.US,D,20180315,000000,20.142,20.142,20.141,20.141,1021,0
+GJS.US,D,20180316,000000,20.142,20.142,20.142,20.142,1272,0
+GJS.US,D,20180319,000000,20.094,20.094,20.094,20.094,150,0
+GJS.US,D,20180320,000000,20.201,20.201,20.201,20.201,100,0
+GJS.US,D,20180321,000000,20.524,20.524,20.463,20.524,2762,0
+GJS.US,D,20180322,000000,20.636,20.798,20.534,20.798,919,0
+GJS.US,D,20180323,000000,20.397,20.73,20.397,20.409,4093,0
+GJS.US,D,20180326,000000,20.837,20.963,20.837,20.963,2741,0
+GJS.US,D,20180402,000000,20.845,20.845,20.845,20.845,1077,0
+GJS.US,D,20180405,000000,20.613,20.613,20.613,20.613,100,0
+GJS.US,D,20180406,000000,20.583,20.613,20.583,20.613,203,0
+GJS.US,D,20180411,000000,20.632,20.923,20.632,20.909,2560,0
+GJS.US,D,20180412,000000,21.023,21.043,21.023,21.023,2355,0
+GJS.US,D,20180417,000000,20.681,20.829,20.632,20.829,1434,0
+GJS.US,D,20180419,000000,20.651,20.651,20.651,20.651,130,0
+GJS.US,D,20180420,000000,20.632,20.672,19.821,19.821,4974,0
+GJS.US,D,20180423,000000,20.005,20.005,20.005,20.005,181,0
+GJS.US,D,20180424,000000,20.27,20.27,20.27,20.27,1021,0
+GJS.US,D,20180427,000000,20.289,20.289,20.289,20.289,100,0
+GJS.US,D,20180430,000000,20.289,20.316,20.289,20.316,718,0
+GJS.US,D,20180501,000000,20.289,20.289,20.289,20.289,100,0
+GJS.US,D,20180502,000000,20.289,20.289,20.289,20.289,100,0
+GJS.US,D,20180503,000000,20.289,20.289,20.289,20.289,100,0
+GJS.US,D,20180504,000000,20.289,20.289,20.289,20.289,100,0
+GJS.US,D,20180508,000000,20.436,20.436,20.436,20.436,100,0
+GJS.US,D,20180510,000000,20.436,20.436,20.363,20.363,1063,0
+GJS.US,D,20180511,000000,20.299,20.339,20.299,20.339,563,0
+GJS.US,D,20180514,000000,20.328,20.436,20.318,20.436,2045,0
+GJS.US,D,20180518,000000,20.463,20.463,20.436,20.458,1063,0
+GJS.US,D,20180521,000000,20.388,20.388,20.388,20.388,408,0
+GJS.US,D,20180523,000000,20.622,20.732,20.622,20.732,2250,0
+GJS.US,D,20180524,000000,20.769,20.779,20.627,20.636,1329,0
+GJS.US,D,20180601,000000,20.397,20.476,20.289,20.436,14830,0
+GJS.US,D,20180604,000000,20.476,20.476,20.476,20.476,100,0
+GJS.US,D,20180612,000000,20.417,20.466,20.24,20.388,3895,0
+GJS.US,D,20180613,000000,20.417,20.417,20.417,20.417,203,0
+GJS.US,D,20180615,000000,20.436,20.436,20.436,20.436,1022,0
+GJS.US,D,20180618,000000,20.388,20.71,20.388,20.622,1841,0
+GJS.US,D,20180619,000000,20.534,20.534,20.534,20.534,150,0
+GJS.US,D,20180620,000000,20.534,20.584,20.491,20.584,1086,0
+GJS.US,D,20180621,000000,20.632,20.681,20.632,20.681,778,0
+GJS.US,D,20180625,000000,20.661,20.661,20.661,20.661,203,0
+GJS.US,D,20180626,000000,20.704,20.769,20.691,20.769,2655,0
+GJS.US,D,20180627,000000,20.71,20.72,20.71,20.72,1403,0
+GJS.US,D,20180628,000000,20.486,20.486,20.486,20.486,483,0
+GJS.US,D,20180629,000000,20.534,20.632,20.534,20.632,1777,0
+GJS.US,D,20180702,000000,20.493,20.493,20.493,20.493,378,0
+GJS.US,D,20180709,000000,20.407,20.407,20.388,20.388,512,0
+GJS.US,D,20180710,000000,20.632,20.632,20.454,20.454,203,0
+GJS.US,D,20180711,000000,20.496,20.496,20.496,20.496,203,0
+GJS.US,D,20180713,000000,20.613,20.71,20.427,20.71,7328,0
+GJS.US,D,20180717,000000,20.641,20.71,20.641,20.71,408,0
+GJS.US,D,20180718,000000,20.71,20.71,20.71,20.71,758,0
+GJS.US,D,20180719,000000,20.613,20.613,20.613,20.613,329,0
+GJS.US,D,20180725,000000,20.646,20.73,20.613,20.613,4870,0
+GJS.US,D,20180726,000000,20.613,20.73,20.613,20.73,2146,0
+GJS.US,D,20180727,000000,20.769,20.779,20.769,20.769,2189,0
+GJS.US,D,20180730,000000,20.731,20.74,20.73,20.73,2455,0
+GJS.US,D,20180731,000000,20.769,20.769,20.769,20.769,2557,0
+GJS.US,D,20180801,000000,20.807,20.807,20.807,20.807,1564,0
+GJS.US,D,20180802,000000,20.828,20.839,20.807,20.807,2863,0
+GJS.US,D,20180803,000000,20.769,20.79,20.769,20.79,2146,0
+GJS.US,D,20180807,000000,20.789,20.846,20.789,20.846,944,0
+GJS.US,D,20180810,000000,20.873,20.874,20.873,20.874,2146,0
+GJS.US,D,20180813,000000,20.807,20.807,20.74,20.74,1021,0
+GJS.US,D,20180814,000000,20.759,20.759,20.73,20.73,1612,0
+GJS.US,D,20180815,000000,20.671,20.681,20.651,20.651,1637,0
+GJS.US,D,20180816,000000,20.73,20.855,20.613,20.855,4936,0
+GJS.US,D,20180817,000000,20.812,20.812,20.812,20.812,512,0
+GJS.US,D,20180821,000000,20.681,20.697,20.681,20.691,1536,0
+GJS.US,D,20180822,000000,20.872,20.904,20.855,20.874,2355,0
+GJS.US,D,20180823,000000,20.855,20.855,20.855,20.855,306,0
+GJS.US,D,20180824,000000,20.912,20.912,20.912,20.912,1021,0
+GJS.US,D,20180827,000000,20.913,20.913,20.913,20.913,100,0
+GJS.US,D,20180828,000000,20.913,20.913,20.641,20.641,2198,0
+GJS.US,D,20180904,000000,20.701,20.71,20.701,20.71,2455,0
+GJS.US,D,20180906,000000,20.622,20.622,20.613,20.613,818,0
+GJS.US,D,20180907,000000,20.874,20.884,20.874,20.884,256,0
+GJS.US,D,20180913,000000,20.913,20.913,20.913,20.913,100,0
+GJS.US,D,20180914,000000,20.913,21.003,20.913,21.003,1126,0
+GJS.US,D,20180918,000000,21.257,24.337,20.681,21.248,36596,0
+GJS.US,D,20180919,000000,21.257,21.257,21.257,21.257,100,0
+GJS.US,D,20180920,000000,21.067,21.238,20.953,21.238,1021,0
+GJS.US,D,20180921,000000,20.894,21.189,20.845,21.189,2258,0
+GJS.US,D,20180924,000000,20.902,21.292,20.874,21.287,2559,0
+GJS.US,D,20180925,000000,21.415,21.415,21.415,21.415,100,0
+GJS.US,D,20180926,000000,21.415,21.493,21.12,21.464,2716,0
+GJS.US,D,20180927,000000,21.072,21.395,21.072,21.395,985,0
+GJS.US,D,20180928,000000,21.493,21.493,21.493,21.493,100,0
+GJS.US,D,20181001,000000,21.132,21.315,21.121,21.315,533,0
+GJS.US,D,20181002,000000,21.023,21.023,20.923,20.923,2993,0
+GJS.US,D,20181003,000000,20.923,20.948,20.923,20.948,5384,0
+GJS.US,D,20181005,000000,20.817,20.817,20.779,20.779,848,0
+GJS.US,D,20181008,000000,20.779,20.779,20.593,20.593,10857,0
+GJS.US,D,20181009,000000,20.632,20.79,20.632,20.732,3569,0
+GJS.US,D,20181010,000000,20.669,20.669,20.544,20.544,2328,0
+GJS.US,D,20181011,000000,20.544,20.615,20.544,20.615,1021,0
+GJS.US,D,20181012,000000,20.701,20.701,20.701,20.701,909,0
+GJS.US,D,20181016,000000,20.632,20.632,20.632,20.632,216,0
+GJS.US,D,20181019,000000,20.544,20.855,20.289,20.828,9051,0
+GJS.US,D,20181023,000000,20.845,20.845,20.845,20.845,100,0
+GJS.US,D,20181024,000000,20.827,21.105,20.827,20.827,2585,0
+GJS.US,D,20181025,000000,20.71,20.71,20.691,20.71,4388,0
+GJS.US,D,20181026,000000,20.734,20.734,20.583,20.583,615,0
+GJS.US,D,20181030,000000,20.583,20.583,20.583,20.583,100,0
+GJS.US,D,20181031,000000,20.641,20.641,20.641,20.641,225,0
+GJS.US,D,20181101,000000,20.583,20.641,20.583,20.586,4745,0
+GJS.US,D,20181102,000000,20.607,20.607,20.607,20.607,256,0
+GJS.US,D,20181107,000000,20.641,20.641,20.641,20.641,1747,0
+GJS.US,D,20181108,000000,20.641,20.745,20.641,20.724,1808,0
+GJS.US,D,20181109,000000,20.661,20.661,20.661,20.661,100,0
+GJS.US,D,20181112,000000,20.613,20.613,20.436,20.436,8914,0
+GJS.US,D,20181114,000000,20.534,20.681,20.534,20.534,4093,0
+GJS.US,D,20181115,000000,20.436,20.534,20.436,20.534,2357,0
+GJS.US,D,20181116,000000,20.388,20.397,20.348,20.348,1976,0
+GJS.US,D,20181120,000000,20.417,20.417,20.417,20.417,100,0
+GJS.US,D,20181123,000000,20.436,20.436,20.436,20.436,100,0
+GJS.US,D,20181128,000000,20.827,20.827,20.827,20.827,357,0
+GJS.US,D,20181129,000000,20.817,20.817,20.24,20.24,3088,0
+GJS.US,D,20181130,000000,20.24,20.341,19.519,19.519,4961,0
+GJS.US,D,20181203,000000,19.946,19.946,19.946,19.946,100,0
+GJS.US,D,20181204,000000,19.946,19.946,19.566,19.699,1247,0
+GJS.US,D,20181206,000000,19.699,19.699,19.272,19.371,14952,0
+GJS.US,D,20181211,000000,19.695,19.695,19.654,19.654,678,0
+GJS.US,D,20181212,000000,19.506,19.535,19.506,19.535,512,0
+GJS.US,D,20181213,000000,19.488,19.488,19.408,19.408,4296,0
+GJS.US,D,20181214,000000,19.282,19.282,19.262,19.262,583,0
+GJS.US,D,20181217,000000,19.262,19.408,19.262,19.307,2185,0
+GJS.US,D,20181218,000000,19.135,19.198,19.135,19.198,408,0
+GJS.US,D,20181219,000000,19.145,19.164,19.098,19.098,3170,0
+GJS.US,D,20181220,000000,19.222,19.292,19.193,19.203,1226,0
+GJS.US,D,20181221,000000,19.116,19.116,19.116,19.116,242,0
+GJS.US,D,20181226,000000,19.155,19.155,19.077,19.077,1126,0
+GJS.US,D,20181228,000000,19.154,19.312,19.154,19.312,228,0
+GJS.US,D,20190102,000000,19.077,19.077,19.077,19.077,718,0
+GJS.US,D,20190107,000000,19.164,19.164,19.077,19.077,864,0
+GJS.US,D,20190108,000000,19.203,19.203,19.203,19.203,2741,0
+GJS.US,D,20190109,000000,19.252,19.302,19.208,19.302,4074,0
+GJS.US,D,20190110,000000,19.302,19.302,19.302,19.302,100,0
+GJS.US,D,20190111,000000,19.431,19.431,19.431,19.431,1021,0
+GJS.US,D,20190115,000000,19.361,19.361,19.263,19.268,2762,0
+GJS.US,D,20190117,000000,19.546,19.556,19.546,19.556,1536,0
+GJS.US,D,20190118,000000,19.332,19.332,19.332,19.332,170,0
+GJS.US,D,20190122,000000,19.506,19.572,19.506,19.572,2456,0
+GJS.US,D,20190123,000000,19.686,19.686,19.686,19.686,615,0
+GJS.US,D,20190128,000000,19.786,19.786,19.786,19.786,2045,0
+GJS.US,D,20190130,000000,19.664,19.753,19.654,19.654,3487,0
+GJS.US,D,20190201,000000,19.704,19.753,19.704,19.753,2250,0
+GJS.US,D,20190204,000000,19.775,19.835,19.753,19.753,3274,0
+GJS.US,D,20190205,000000,19.85,19.85,19.794,19.794,1006,0
+GJS.US,D,20190206,000000,19.821,19.878,19.821,19.878,392,0
+GJS.US,D,20190207,000000,19.821,19.868,19.821,19.868,1226,0
+GJS.US,D,20190208,000000,19.898,20.308,19.898,20.292,9801,0
+GJS.US,D,20190211,000000,20.289,20.358,20.289,20.299,3885,0
+GJS.US,D,20190212,000000,20.289,20.294,20.24,20.294,6240,0
+GJS.US,D,20190213,000000,20.317,20.358,20.317,20.349,1841,0
+GJS.US,D,20190214,000000,20.251,20.26,20.201,20.25,5856,0
+GJS.US,D,20190219,000000,20.282,20.486,20.282,20.486,2953,0
+GJS.US,D,20190220,000000,20.308,20.308,20.044,20.044,4296,0
+GJS.US,D,20190222,000000,19.859,19.859,19.85,19.85,1905,0
+GJS.US,D,20190225,000000,20.044,20.044,20.044,20.044,100,0
+GJS.US,D,20190227,000000,19.966,20.044,19.966,20.044,408,0
+GJS.US,D,20190228,000000,19.946,19.946,19.946,19.946,100,0
+GJS.US,D,20190304,000000,20.142,20.142,20.142,20.142,203,0
+GJS.US,D,20190306,000000,20.044,20.066,20.044,20.066,2045,0
+GJS.US,D,20190312,000000,20.064,20.064,20.044,20.044,2307,0
+GJS.US,D,20190313,000000,20.167,20.216,20.167,20.211,1021,0
+GJS.US,D,20190314,000000,20.152,20.162,20.142,20.142,1021,0
+GJS.US,D,20190319,000000,20.054,20.054,20.054,20.054,408,0
+GJS.US,D,20190321,000000,20.044,20.054,20.044,20.044,1944,0
+GJS.US,D,20190322,000000,20.044,20.051,20.044,20.051,512,0
+GJS.US,D,20190325,000000,20.044,20.044,19.898,19.898,2455,0
+GJS.US,D,20190326,000000,19.937,19.937,19.898,19.898,1137,0
+GJS.US,D,20190327,000000,19.898,19.898,19.898,19.898,512,0
+GJS.US,D,20190328,000000,19.978,19.978,19.978,19.978,306,0
+GJS.US,D,20190401,000000,19.734,19.898,19.734,19.757,7625,0
+GJS.US,D,20190403,000000,19.927,19.946,19.927,19.946,2101,0
+GJS.US,D,20190409,000000,19.987,19.987,19.987,19.987,919,0
+GJS.US,D,20190412,000000,20.054,20.054,19.946,19.946,319,0
+GJS.US,D,20190416,000000,19.947,19.947,19.946,19.946,1119,0
+GJS.US,D,20190417,000000,20.044,20.044,20.044,20.044,125,0
+GJS.US,D,20190422,000000,19.946,19.946,19.907,19.907,1364,0
+GJS.US,D,20190423,000000,19.986,19.996,19.986,19.996,818,0
+GJS.US,D,20190424,000000,19.802,19.829,19.556,19.556,2475,0
+GJS.US,D,20190429,000000,19.752,19.753,19.71,19.753,1226,0
+GJS.US,D,20190430,000000,19.734,19.734,19.734,19.734,236,0
+GJS.US,D,20190501,000000,19.753,19.802,19.753,19.802,203,0
+GJS.US,D,20190502,000000,20.034,20.034,20.001,20.001,818,0
+GJS.US,D,20190503,000000,19.804,19.804,19.802,19.802,1995,0
+GJS.US,D,20190506,000000,19.878,19.878,19.878,19.878,331,0
+GJS.US,D,20190508,000000,19.85,19.85,19.85,19.85,100,0
+GJS.US,D,20190509,000000,19.759,19.763,19.724,19.753,1333,0
+GJS.US,D,20190510,000000,19.85,19.85,19.85,19.85,1278,0
+GJS.US,D,20190513,000000,19.792,19.85,19.792,19.85,2045,0
+GJS.US,D,20190514,000000,19.664,19.714,19.664,19.711,563,0
+GJS.US,D,20190515,000000,19.84,19.85,19.84,19.85,298,0
+GJS.US,D,20190520,000000,19.898,19.899,19.624,19.624,4414,0
+GJS.US,D,20190521,000000,19.714,19.714,19.714,19.714,408,0
+GJS.US,D,20190522,000000,19.811,19.811,19.811,19.811,315,0
+GJS.US,D,20190523,000000,19.789,19.789,19.784,19.784,2557,0
+GJS.US,D,20190528,000000,19.704,19.727,19.704,19.727,1319,0
+GJS.US,D,20190529,000000,19.704,19.741,19.704,19.714,818,0
+GJS.US,D,20190530,000000,19.792,19.792,19.792,19.792,1021,0
+GJS.US,D,20190603,000000,19.724,19.821,19.704,19.792,4195,0
+GJS.US,D,20190604,000000,19.773,19.802,19.773,19.792,3579,0
+GJS.US,D,20190606,000000,19.898,19.898,19.868,19.868,2245,0
+GJS.US,D,20190607,000000,19.811,19.83,19.802,19.802,6758,0
+GJS.US,D,20190610,000000,19.947,19.947,19.947,19.947,505,0
+GJS.US,D,20190613,000000,19.878,19.902,19.878,19.902,1433,0
+GJS.US,D,20190618,000000,19.859,19.859,19.811,19.859,6739,0
+GJS.US,D,20190620,000000,19.865,19.865,19.865,19.865,512,0
+GJS.US,D,20190625,000000,19.848,19.848,19.821,19.845,983,0
+GJS.US,D,20190626,000000,19.821,19.847,19.811,19.811,3631,0
+GJS.US,D,20190628,000000,19.821,19.821,19.817,19.821,2506,0
+GJS.US,D,20190701,000000,20.075,20.094,20.028,20.031,2146,0
+GJS.US,D,20190705,000000,19.907,20.024,19.907,20.024,1414,0
+GJS.US,D,20190708,000000,19.964,19.977,19.85,19.85,1126,0
+GJS.US,D,20190709,000000,19.85,19.85,19.85,19.85,1329,0
+GJS.US,D,20190710,000000,19.85,19.946,19.85,19.937,4500,0
+GJS.US,D,20190711,000000,19.946,19.956,19.905,19.946,1257,0
+GJS.US,D,20190716,000000,20.092,20.092,20.092,20.092,203,0
+GJS.US,D,20190717,000000,19.898,19.898,19.879,19.879,484,0
+GJS.US,D,20190718,000000,20.044,20.044,19.856,19.856,718,0
+GJS.US,D,20190722,000000,19.946,19.966,19.85,19.966,2612,0
+GJS.US,D,20190723,000000,20.034,20.034,19.84,19.922,3340,0
+GJS.US,D,20190725,000000,19.996,19.996,19.85,19.85,306,0
+GJS.US,D,20190726,000000,19.821,19.821,19.821,19.821,203,0
+GJS.US,D,20190729,000000,19.821,19.821,19.811,19.811,1021,0
+GJS.US,D,20190730,000000,19.898,19.898,19.898,19.898,256,0
+GJS.US,D,20190801,000000,20.026,20.026,20.026,20.026,563,0
+GJS.US,D,20190802,000000,19.946,19.946,19.946,19.946,408,0
+GJS.US,D,20190805,000000,19.946,19.946,19.946,19.946,615,0
+GJS.US,D,20190812,000000,19.878,19.878,19.878,19.878,718,0
+GJS.US,D,20190813,000000,19.802,19.802,19.763,19.764,4387,0
+GJS.US,D,20190814,000000,19.576,19.576,19.566,19.566,543,0
+GJS.US,D,20190815,000000,19.604,19.604,19.576,19.604,538,0
+GJS.US,D,20190819,000000,19.729,19.729,19.576,19.576,2558,0
+GJS.US,D,20190820,000000,19.782,19.782,19.556,19.556,266,0
+GJS.US,D,20190821,000000,19.83,19.85,19.624,19.624,4011,0
+GJS.US,D,20190822,000000,19.782,19.85,19.782,19.792,2902,0
+GJS.US,D,20190823,000000,19.802,19.802,19.802,19.802,306,0
+GJS.US,D,20190826,000000,19.792,19.878,19.792,19.878,3376,0
+GJS.US,D,20190827,000000,19.654,19.878,19.654,19.753,6833,0
+GJS.US,D,20190828,000000,19.701,19.878,19.701,19.878,2555,0
+GJS.US,D,20190829,000000,19.753,19.84,19.753,19.83,1913,0
+GJS.US,D,20190830,000000,19.774,19.85,19.763,19.839,4632,0
+GJS.US,D,20190903,000000,19.821,19.878,19.763,19.878,4623,0
+GJS.US,D,20190904,000000,19.85,19.878,19.83,19.83,6703,0
+GJS.US,D,20190905,000000,19.878,19.878,19.85,19.878,1536,0
+GJS.US,D,20190906,000000,19.868,19.868,19.868,19.868,1021,0
+GJS.US,D,20190909,000000,19.868,19.927,19.868,19.927,7286,0
+GJS.US,D,20190910,000000,19.927,20.034,19.927,20.034,9306,0
+GJS.US,D,20190911,000000,20.044,20.132,20.044,20.132,1841,0
+GJS.US,D,20190912,000000,19.946,20.123,19.927,20.123,2302,0
+GJS.US,D,20190918,000000,20.123,20.132,20.123,20.132,768,0
+GJS.US,D,20190919,000000,20.123,20.132,20.123,20.129,3988,0
+GJS.US,D,20190920,000000,20.132,20.132,20.132,20.132,968,0
+GJS.US,D,20190925,000000,20.201,20.201,20.191,20.191,1737,0
+GJS.US,D,20190927,000000,20.23,20.23,20.23,20.23,306,0
+GJS.US,D,20191001,000000,20.132,20.132,20.132,20.132,718,0
+GJS.US,D,20191002,000000,20.171,20.171,20.171,20.171,3675,0
+GJS.US,D,20191003,000000,20.132,20.132,20.132,20.132,100,0
+GJS.US,D,20191007,000000,20.203,20.23,20.201,20.23,2131,0
+GJS.US,D,20191008,000000,20.23,20.26,20.044,20.26,2470,0
+GJS.US,D,20191009,000000,20.338,20.338,20.338,20.338,256,0
+GJS.US,D,20191010,000000,20.102,20.102,20.102,20.102,1732,0
+GJS.US,D,20191014,000000,20.102,20.131,20.102,20.131,511,0
+GJS.US,D,20191017,000000,20.151,20.151,20.033,20.053,1248,0
+GJS.US,D,20191024,000000,19.986,19.986,19.986,19.986,201,0
+GJS.US,D,20191029,000000,20.348,20.348,20.348,20.348,100,0
+GJS.US,D,20191104,000000,20.26,20.26,20.26,20.26,407,0
+GJS.US,D,20191108,000000,20.294,20.294,20.151,20.151,2955,0
+GJS.US,D,20191111,000000,19.955,19.955,19.809,19.829,6081,0
+GJS.US,D,20191112,000000,20.012,20.102,20.012,20.102,1123,0
+GJS.US,D,20191114,000000,20.25,20.25,20.078,20.078,3023,0
+GJS.US,D,20191115,000000,20.004,20.102,19.985,20.031,2220,0
+GJS.US,D,20191120,000000,19.965,20.093,19.955,20.093,9785,0
+GJS.US,D,20191121,000000,20.023,20.023,20.004,20.004,2341,0
+GJS.US,D,20191122,000000,20.151,20.151,20.112,20.151,2248,0
+GJS.US,D,20191125,000000,20.189,20.282,20.189,20.282,4010,0
+GJS.US,D,20191126,000000,20.447,20.595,20.418,20.459,7071,0
+GJS.US,D,20191127,000000,20.428,20.703,20.418,20.663,1628,0
+GJS.US,D,20191129,000000,20.517,20.517,20.517,20.517,304,0
+GJS.US,D,20191202,000000,20.792,20.792,20.447,20.673,638,0
+GJS.US,D,20191204,000000,20.634,20.634,20.634,20.634,100,0
+GJS.US,D,20191205,000000,20.653,20.694,20.653,20.694,2084,0
+GJS.US,D,20191206,000000,20.497,20.693,20.497,20.693,4071,0
+GJS.US,D,20191209,000000,20.575,20.713,20.575,20.713,1322,0
+GJS.US,D,20191211,000000,20.599,20.599,20.595,20.595,3384,0
+GJS.US,D,20191212,000000,20.642,20.642,20.587,20.607,3439,0
+GJS.US,D,20191213,000000,20.695,20.806,20.695,20.806,6052,0
+GJS.US,D,20191216,000000,20.842,20.842,20.842,20.842,314,0
+GJS.US,D,20191217,000000,20.842,20.842,20.842,20.842,101,0
+GJS.US,D,20191220,000000,20.852,20.852,20.645,20.645,4571,0
+GJS.US,D,20191223,000000,20.645,20.645,20.645,20.645,503,0
+GJS.US,D,20191227,000000,20.705,20.705,20.705,20.705,2029,0
+GJS.US,D,20191230,000000,20.725,20.796,20.725,20.796,1724,0
+GJS.US,D,20200102,000000,20.861,20.861,20.803,20.803,1044,0
+GJS.US,D,20200106,000000,21.188,21.188,20.997,21.168,3249,0
+GJS.US,D,20200107,000000,20.803,20.988,20.803,20.988,485,0
+GJS.US,D,20200108,000000,21.02,21.02,21.02,21.02,714,0
+GJS.US,D,20200110,000000,21.089,21.089,21.089,21.089,610,0
+GJS.US,D,20200116,000000,21.08,21.08,20.892,20.892,1525,0
+GJS.US,D,20200117,000000,20.892,20.892,20.892,20.892,103,0
+GJS.US,D,20200121,000000,20.892,20.892,20.892,20.892,1522,0
+GJS.US,D,20200122,000000,21.209,21.209,21.209,21.209,100,0
+GJS.US,D,20200124,000000,21.259,21.377,21.213,21.347,6414,0
+GJS.US,D,20200127,000000,21.289,21.289,21.289,21.289,100,0
+GJS.US,D,20200128,000000,21.097,21.097,21.097,21.097,1011,0
+GJS.US,D,20200130,000000,21.159,21.159,21.159,21.159,810,0
+GJS.US,D,20200205,000000,21.159,21.202,21.159,21.202,302,0
+GJS.US,D,20200206,000000,21.169,21.169,21.169,21.169,1011,0
+GJS.US,D,20200207,000000,21.387,21.387,21.387,21.387,1018,0
+GJS.US,D,20200213,000000,21.408,21.408,21.388,21.388,404,0
+GJS.US,D,20200218,000000,21.15,21.15,21.15,21.15,203,0
+GJS.US,D,20200219,000000,21.596,21.596,21.28,21.28,2122,0
+GJS.US,D,20200220,000000,21.29,21.29,21.19,21.19,568,0
+GJS.US,D,20200221,000000,21.15,21.15,21.15,21.15,100,0
+GJS.US,D,20200224,000000,21.482,21.487,21.15,21.19,2566,0
+GJS.US,D,20200225,000000,21.388,21.388,21.388,21.388,262,0
+GJS.US,D,20200226,000000,21.388,21.388,21.388,21.388,201,0
+GJS.US,D,20200227,000000,20.931,21.127,20.931,21.067,2877,0
+GJS.US,D,20200228,000000,20.931,21.11,20.931,21.11,748,0
+GJS.US,D,20200302,000000,21.099,21.099,20.872,20.883,3826,0
+GJS.US,D,20200303,000000,20.708,20.794,20.701,20.794,2222,0
+GJS.US,D,20200304,000000,20.794,20.794,20.794,20.794,2568,0
+GJS.US,D,20200305,000000,20.862,21.041,20.862,21.041,397,0
+GJS.US,D,20200306,000000,21.24,21.24,21.135,21.135,201,0
+GJS.US,D,20200309,000000,20.298,20.298,20.298,20.298,210,0
+GJS.US,D,20200310,000000,20.337,20.428,20.337,20.428,1180,0
+GJS.US,D,20200311,000000,20.209,20.295,20.209,20.209,945,0
+GJS.US,D,20200312,000000,20.062,20.466,19.805,20.026,32097,0
+GJS.US,D,20200313,000000,20.648,20.648,20.251,20.251,856,0
+GJS.US,D,20200316,000000,19.85,20.052,19.85,20.052,829,0
+GJS.US,D,20200317,000000,20.251,20.454,19.805,19.805,24604,0
+GJS.US,D,20200318,000000,19.903,19.903,19.318,19.318,8396,0
+GJS.US,D,20200319,000000,17.601,18.956,17.601,18.956,1270,0
+GJS.US,D,20200320,000000,18.862,19.096,18.115,18.307,14823,0
+GJS.US,D,20200323,000000,17.869,18.402,17.869,18.402,1000,0
+GJS.US,D,20200324,000000,18.305,19.646,18.305,19.646,2120,0
+GJS.US,D,20200325,000000,19.646,19.646,19.158,19.158,956,0
+GJS.US,D,20200327,000000,17.501,18.464,17.501,18.464,317,0
+GJS.US,D,20200330,000000,17.809,18.267,17.809,18.12,1445,0
+GJS.US,D,20200331,000000,18.205,18.205,18.185,18.185,662,0
+GJS.US,D,20200401,000000,18.125,18.613,18.125,18.613,3306,0
+GJS.US,D,20200402,000000,18.613,18.613,18.613,18.613,100,0
+GJS.US,D,20200403,000000,18.225,18.225,18.225,18.225,125,0
+GJS.US,D,20200407,000000,18.424,19.059,18.225,19.059,3851,0
+GJS.US,D,20200408,000000,19.029,19.029,19.029,19.029,120,0
+GJS.US,D,20200409,000000,18.81,19.039,18.81,19.039,1123,0
+GJS.US,D,20200413,000000,19.185,19.185,18.799,19.036,2629,0
+GJS.US,D,20200415,000000,17.944,18.899,17.864,18.889,1762,0
+GJS.US,D,20200416,000000,18.977,18.977,18.977,18.977,103,0
+GJS.US,D,20200417,000000,19.036,19.036,19.036,19.036,1309,0
+GJS.US,D,20200421,000000,18.093,19.165,17.999,19.165,1334,0
+GJS.US,D,20200422,000000,18.381,18.619,18.381,18.619,225,0
+GJS.US,D,20200424,000000,18.52,18.54,18.431,18.451,1130,0
+GJS.US,D,20200427,000000,18.579,18.579,18.191,18.411,2216,0
+GJS.US,D,20200428,000000,18.54,18.54,17.834,18.43,8143,0
+GJS.US,D,20200429,000000,17.924,18.261,17.924,18.261,1913,0
+GJS.US,D,20200430,000000,18.054,18.599,17.774,18.599,3309,0
+GJS.US,D,20200501,000000,18.101,18.281,17.844,18.281,2519,0
+GJS.US,D,20200505,000000,18.083,18.083,18.083,18.083,102,0
+GJS.US,D,20200506,000000,17.844,18.141,17.804,18.141,705,0
+GJS.US,D,20200507,000000,17.914,18.074,17.794,18.074,2795,0
+GJS.US,D,20200508,000000,17.894,18.141,17.894,18.141,1660,0
+GJS.US,D,20200511,000000,17.794,18.251,17.794,18.251,806,0
+GJS.US,D,20200512,000000,18.034,18.034,17.814,17.834,17450,0
+GJS.US,D,20200513,000000,17.819,17.819,17.769,17.769,1710,0
+GJS.US,D,20200515,000000,17.919,17.919,17.919,17.919,2888,0
+GJS.US,D,20200518,000000,18.216,18.216,17.769,17.919,2749,0
+GJS.US,D,20200519,000000,18.029,18.029,18.029,18.029,200,0
+GJS.US,D,20200520,000000,18.039,18.216,18.039,18.196,1838,0
+GJS.US,D,20200521,000000,18.196,18.196,18.069,18.069,2311,0
+GJS.US,D,20200522,000000,18.166,18.256,18.078,18.256,5155,0
+GJS.US,D,20200526,000000,18.196,18.506,18.196,18.496,5462,0
+GJS.US,D,20200527,000000,18.216,18.216,18.166,18.206,5726,0
+GJS.US,D,20200528,000000,18.246,18.246,18.166,18.166,350,0
+GJS.US,D,20200529,000000,18.039,18.416,18.039,18.416,6222,0
+GJS.US,D,20200601,000000,18.416,18.416,18.069,18.416,1194,0
+GJS.US,D,20200602,000000,18.261,18.416,18.176,18.416,1254,0
+GJS.US,D,20200603,000000,18.615,18.665,18.416,18.416,2272,0
+GJS.US,D,20200604,000000,18.156,18.376,18.136,18.376,681,0
+GJS.US,D,20200608,000000,18.665,18.665,18.565,18.565,5023,0
+GJS.US,D,20200609,000000,18.915,18.915,18.915,18.915,1014,0
+GJS.US,D,20200610,000000,18.905,18.905,18.725,18.89,2940,0
+GJS.US,D,20200615,000000,18.287,18.287,18.287,18.287,151,0
+GJS.US,D,20200616,000000,19.004,19.004,18.823,18.936,1297,0
+GJS.US,D,20200617,000000,18.936,18.936,18.622,18.717,1106,0
+GJS.US,D,20200618,000000,18.661,18.661,18.661,18.661,200,0
+GJS.US,D,20200622,000000,18.936,19.034,18.661,19.034,2509,0
+GJS.US,D,20200623,000000,18.307,18.926,18.287,18.833,4365,0
+GJS.US,D,20200625,000000,18.906,18.906,18.906,18.906,140,0
+GJS.US,D,20200626,000000,18.397,19.034,18.397,19.034,1826,0
+GJS.US,D,20200630,000000,18.467,18.467,18.387,18.387,2006,0
+GJS.US,D,20200701,000000,19.034,19.034,19.034,19.034,100,0
+GJS.US,D,20200708,000000,19.034,19.034,19.034,19.034,100,0
+GJS.US,D,20200710,000000,18.936,18.936,18.936,18.936,506,0
+GJS.US,D,20200713,000000,18.728,18.848,18.728,18.848,519,0
+GJS.US,D,20200714,000000,19.037,19.207,18.608,18.608,1940,0
+GJS.US,D,20200716,000000,19.097,19.097,18.823,18.823,703,0
+GJS.US,D,20200717,000000,18.608,18.848,18.568,18.568,2411,0
+GJS.US,D,20200720,000000,18.608,18.683,18.608,18.683,1338,0
+GJS.US,D,20200721,000000,18.633,18.633,18.633,18.633,188,0
+GJS.US,D,20200724,000000,18.618,18.628,18.618,18.628,992,0
+GJS.US,D,20200727,000000,18.848,18.85,18.848,18.85,1112,0
+GJS.US,D,20200728,000000,18.808,18.908,18.808,18.908,898,0
+GJS.US,D,20200729,000000,18.938,18.938,18.938,18.938,112,0
+GJS.US,D,20200730,000000,18.958,18.958,18.958,18.958,404,0
+GJS.US,D,20200805,000000,19.207,19.207,19.207,19.207,502,0
+GJS.US,D,20200807,000000,19.157,19.157,19.157,19.157,504,0
+GJS.US,D,20200812,000000,19.456,19.746,19.308,19.407,4093,0
+GJS.US,D,20200813,000000,19.479,19.709,19.429,19.429,3736,0
+GJS.US,D,20200814,000000,19.429,19.529,19.429,19.529,1433,0
+GJS.US,D,20200817,000000,19.509,19.509,19.509,19.509,104,0
+GJS.US,D,20200818,000000,19.509,19.509,19.509,19.509,101,0
+GJS.US,D,20200821,000000,19.329,19.879,19.329,19.879,1543,0
+GJS.US,D,20200824,000000,19.978,20.228,19.549,19.579,4492,0
+GJS.US,D,20200825,000000,19.599,19.929,19.529,19.579,808,0
+GJS.US,D,20200826,000000,19.839,19.879,19.799,19.799,1102,0
+GJS.US,D,20200831,000000,20.048,20.048,20.048,20.048,101,0
+GJS.US,D,20200903,000000,19.429,19.629,19.329,19.479,3704,0
+GJS.US,D,20200904,000000,19.569,19.569,19.472,19.472,404,0
+GJS.US,D,20200908,000000,19.349,19.466,19.349,19.466,400,0
+GJS.US,D,20200916,000000,19.48,20,19.48,20,751,0
+GJS.US,D,20200918,000000,19.74,19.74,19.74,19.74,133,0
+GJS.US,D,20200922,000000,19.925,19.925,19.75,19.75,1000,0
+GJS.US,D,20200923,000000,19.5,19.5,19.47,19.47,1011,0
+GJS.US,D,20200924,000000,19.48,19.6977,19.48,19.6878,1573,0
+GJS.US,D,20200929,000000,19.631,19.7,19.631,19.677,1300,0
+GJS.US,D,20200930,000000,19.65,19.66,19.65,19.66,1000,0
+GJS.US,D,20201001,000000,19.7,19.7,19.47,19.47,972,0
+GJS.US,D,20201002,000000,19.47,20.08,19.47,20.08,1100,0
+GJS.US,D,20201005,000000,19.7417,19.7417,19.7417,19.7417,1000,0
+GJS.US,D,20201006,000000,19.72,19.72,19.72,19.72,500,0
+GJS.US,D,20201008,000000,19.5,19.5,19.5,19.5,467,0
+GJS.US,D,20201012,000000,19.77,19.77,19.77,19.77,300,0
+GJS.US,D,20201013,000000,19.55,19.75,19.55,19.75,2499,0
+GJS.US,D,20201015,000000,19.77,19.77,19.48,19.48,3858,0
+GJS.US,D,20201016,000000,19.58,19.75,19.58,19.75,2109,0
+GJS.US,D,20201021,000000,19.75,19.75,19.75,19.75,10,0
+GJS.US,D,20201022,000000,19.76,19.76,19.76,19.76,106,0
+GJS.US,D,20201026,000000,19.99,19.99,19.99,19.99,2440,0
+GJS.US,D,20201027,000000,19.819,19.819,19.819,19.819,200,0
+GJS.US,D,20201030,000000,19.99,19.99,19.99,19.99,420,0
+GJS.US,D,20201102,000000,19.75,19.87,19.75,19.77,1510,0
+GJS.US,D,20201104,000000,19.71,20.32,19.46,20.32,3080,0
+GJS.US,D,20201105,000000,19.7,19.95,19.65,19.95,2400,0
+GJS.US,D,20201106,000000,20.6,20.61,19.95,19.95,900,0
+GJS.US,D,20201109,000000,19.9,20.011,19.85,20.01,3650,0
+GJS.US,D,20201110,000000,20.05,20.05,20.05,20.05,250,0
+GJS.US,D,20201112,000000,19.94,19.94,19.94,19.94,700,0
+GJS.US,D,20201116,000000,20.05,20.05,20.05,20.05,401,0
+GJS.US,D,20201117,000000,20.14,20.14,20.07,20.07,201,0
+GJS.US,D,20201120,000000,20.48,20.5,20.47,20.5,900,0
+GJS.US,D,20201124,000000,20.55,20.55,20.55,20.55,1300,0
+GJS.US,D,20201127,000000,20.59,20.59,20.55,20.55,4259,0
+GJS.US,D,20201130,000000,20.55,20.55,20.55,20.55,200,0
+GJS.US,D,20201203,000000,20.14,20.32,20.1,20.2,2309,0
+GJS.US,D,20201204,000000,20.53,20.55,20.53,20.55,1000,0
+GJS.US,D,20201209,000000,20.6,20.6,20.6,20.6,341,0
+GJS.US,D,20201214,000000,20.67,21,20.67,20.67,2350,0
+GJS.US,D,20201216,000000,20.72,20.72,20.67,20.7,1803,0
+GJS.US,D,20201218,000000,20.8,20.8,20.8,20.8,297,0
+GJS.US,D,20201221,000000,20.9999,21,20.8,20.8,2000,0
+GJS.US,D,20201222,000000,21,21,21,21,507,0
+GJS.US,D,20201223,000000,20.68,20.88,20.68,20.87,1004,0
+GJS.US,D,20201229,000000,20.7101,20.926,20.7101,20.926,704,0
+GJS.US,D,20210104,000000,20.92,20.92,20.92,20.92,100,0
+GJS.US,D,20210106,000000,21.8999,21.8999,20.9,20.9001,1240,0
+GJS.US,D,20210107,000000,20.7,20.71,20.7,20.71,201,0
+GJS.US,D,20210111,000000,20.78,21.21,20.775,21.21,1792,0
+GJS.US,D,20210112,000000,20.81,20.96,20.81,20.87,1640,0
+GJS.US,D,20210115,000000,20.99,20.99,20.85,20.85,301,0
+GJS.US,D,20210119,000000,20.84,20.84,20.84,20.84,101,0
+GJS.US,D,20210120,000000,20.85,20.85,20.85,20.85,949,0
+GJS.US,D,20210121,000000,20.85,20.99,20.85,20.99,2273,0
+GJS.US,D,20210126,000000,21,21,21,21,1077,0
+GJS.US,D,20210128,000000,21,21,21,21,811,0
+GJS.US,D,20210201,000000,20.85,20.85,20.85,20.85,400,0
+GJS.US,D,20210202,000000,20.85,20.85,20.85,20.85,100,0
+GJS.US,D,20210203,000000,20.895,21,20.85,20.85,8262,0
+GJS.US,D,20210204,000000,21,21.0653,21,21,773,0
+GJS.US,D,20210205,000000,20.9,21.08,20.9,21.08,1396,0
+GJS.US,D,20210208,000000,21.03,21.03,21.0289,21.03,601,0
+GJS.US,D,20210209,000000,20.96,20.995,20.95,20.97,2534,0
+GJS.US,D,20210210,000000,20.96,20.97,20.96,20.97,300,0
+GJS.US,D,20210211,000000,20.885,20.9,20.68,20.83,4567,0
+GJS.US,D,20210212,000000,20.7,20.7001,20.7,20.7001,600,0
+GJS.US,D,20210216,000000,20.77,20.7892,20.69,20.7892,4689,0
+GJS.US,D,20210217,000000,20.86,21.07,20.75,20.75,2216,0
+GJS.US,D,20210218,000000,20.9999,21,20.69,20.69,3400,0
+GJS.US,D,20210219,000000,20.8,21.11,20.8,20.91,2200,0
+GJS.US,D,20210222,000000,20.7204,20.83,20.72,20.775,4694,0
+GJS.US,D,20210223,000000,20.8,21.16,20.78,21.11,3785,0
+GJS.US,D,20210224,000000,21.305,21.85,21.305,21.35,1939,0
+GJS.US,D,20210225,000000,21.27,21.27,21,21,672,0
+GJS.US,D,20210226,000000,21.35,21.35,21.35,21.35,212,0
+GJS.US,D,20210302,000000,21.29,21.32,21.1367,21.1875,1537,0
+GJS.US,D,20210304,000000,20.85,20.85,20.85,20.85,296,0
+GJS.US,D,20210308,000000,21.16,21.2,21.15,21.15,554,0
+GJS.US,D,20210309,000000,20.75,20.75,20.75,20.75,115,0
+GJS.US,D,20210311,000000,21.1799,21.9,21.1799,21.9,1523,0
+GJS.US,D,20210312,000000,21.66,21.66,21.66,21.66,100,0
+GJS.US,D,20210316,000000,20.75,20.86,20.75,20.86,1412,0
+GJS.US,D,20210317,000000,20.95,21,20.9375,20.9375,772,0
+GJS.US,D,20210318,000000,21.1732,21.1732,20.77,20.85,4094,0
+GJS.US,D,20210322,000000,20.77,20.8,20.7,20.7685,1449,0
+GJS.US,D,20210323,000000,20.77,20.77,20.77,20.77,110,0
+GJS.US,D,20210325,000000,20.75,20.76,20.67,20.71,3382,0
+GJS.US,D,20210326,000000,20.7368,20.75,20.7368,20.7497,716,0
+GJS.US,D,20210330,000000,20.85,20.85,20.8492,20.85,773,0
+GJS.US,D,20210409,000000,20.82,20.85,20.75,20.85,805,0
+GJS.US,D,20210412,000000,20.85,20.85,20.77,20.7701,1053,0
+GJS.US,D,20210415,000000,20.88,20.9,20.88,20.8989,701,0
+GJS.US,D,20210416,000000,20.97,20.97,20.97,20.97,106,0
+GJS.US,D,20210419,000000,20.895,20.895,20.895,20.895,105,0
+GJS.US,D,20210420,000000,20.82,20.9,20.82,20.9,400,0
+GJS.US,D,20210421,000000,20.895,20.935,20.79,20.81,6575,0
+GJS.US,D,20210426,000000,20.81,20.81,20.81,20.81,100,0
+GJS.US,D,20210427,000000,20.79,20.8643,20.79,20.8643,2000,0
+GJS.US,D,20210429,000000,20.79,20.86,20.79,20.84,3188,0
+GJS.US,D,20210430,000000,20.8,20.94,20.8,20.9226,2205,0
+GJS.US,D,20210503,000000,20.83,20.83,20.81,20.81,1300,0
+GJS.US,D,20210504,000000,20.82,20.87,20.81,20.87,1010,0
+GJS.US,D,20210510,000000,20.9186,20.96,20.9186,20.96,897,0
+GJS.US,D,20210511,000000,20.81,20.81,20.81,20.81,200,0
+GJS.US,D,20210512,000000,20.89,20.89,20.81,20.81,4700,0
+GJS.US,D,20210513,000000,20.8782,20.8782,20.8782,20.8782,500,0
+GJS.US,D,20210518,000000,20.97,20.97,20.97,20.97,109,0
+GJS.US,D,20210519,000000,20.9349,20.9349,20.9349,20.9349,505,0
+GJS.US,D,20210521,000000,20.83,20.83,20.83,20.83,505,0
+GJS.US,D,20210525,000000,20.9,20.92,20.9,20.92,649,0
+GJS.US,D,20210526,000000,20.9573,21.01,20.9573,21,5897,0
+GJS.US,D,20210607,000000,21,21,21,21,700,0
+GJS.US,D,20210608,000000,20.82,21,20.82,21,400,0
+GJS.US,D,20210609,000000,21,21.05,21,21.05,444,0
+GJS.US,D,20210610,000000,21,21,21,21,1225,0
+GJS.US,D,20210616,000000,20.9876,21.29,20.9876,21.2,3113,0
+GJS.US,D,20210621,000000,21.3698,21.3698,21.3698,21.3698,115,0
+GJS.US,D,20210622,000000,21.25,21.25,21.25,21.25,125,0
+GJS.US,D,20210623,000000,21.075,21.075,20.9,20.9,3853,0
+GJS.US,D,20210624,000000,20.9,20.9,20.89,20.89,2200,0
+GJS.US,D,20210625,000000,20.967,21,20.967,21,2201,0
+GJS.US,D,20210628,000000,21,21.0999,20.99,21,3800,0
+GJS.US,D,20210629,000000,20.98,20.98,20.98,20.98,100,0
+GJS.US,D,20210630,000000,21,21.25,21,21.25,1000,0
+GJS.US,D,20210701,000000,21.13,21.13,21.13,21.13,199,0
+GJS.US,D,20210708,000000,21.1,21.1,21.1,21.1,923,0
+GJS.US,D,20210709,000000,21.19,21.2,21.06,21.06,1700,0
+GJS.US,D,20210712,000000,21.15,21.16,21.15,21.16,241,0
+GJS.US,D,20210714,000000,20.94,20.9797,20.94,20.9797,928,0
+GJS.US,D,20210715,000000,21.23,21.23,21.23,21.23,228,0
+GJS.US,D,20210716,000000,21.25,21.25,20.9201,21,555,0
+GJS.US,D,20210719,000000,20.94,20.94,20.94,20.94,240,0
+GJS.US,D,20210720,000000,20.92,20.92,20.92,20.92,100,0
+GJS.US,D,20210721,000000,21,21,21,21,200,0
+GJS.US,D,20210722,000000,21.1001,21.1001,21.1001,21.1001,200,0
+GJS.US,D,20210727,000000,20.9101,21,20.9101,21,305,0
+GJS.US,D,20210728,000000,21.013,21.013,21.013,21.013,200,0
+GJS.US,D,20210729,000000,21.0038,21.0038,21.0038,21.0038,210,0
+GJS.US,D,20210730,000000,21.03,21.03,21.03,21.03,200,0
+GJS.US,D,20210804,000000,21,21,21,21,1401,0
+GJS.US,D,20210811,000000,20.9801,21.0295,20.91,21.0295,3900,0
+GJS.US,D,20210812,000000,20.92,21.0774,20.92,21.0774,4438,0
+GJS.US,D,20210813,000000,21.19,21.19,21.19,21.19,150,0
+GJS.US,D,20210817,000000,21.25,21.25,21.25,21.25,101,0
+GJS.US,D,20210818,000000,21.23,21.25,21.23,21.25,1100,0
+GJS.US,D,20210830,000000,20.94,21.0701,20.92,21.0701,851,0
+GJS.US,D,20210901,000000,21,21,21,21,446,0
+GJS.US,D,20210902,000000,21.05,21.12,21.035,21.11,13600,0
+GJS.US,D,20210903,000000,21.25,21.52,21.25,21.52,794,0
+GJS.US,D,20210908,000000,21.5,21.5,21.5,21.5,645,0
+GJS.US,D,20210909,000000,21.5,21.7,21.5,21.5,931,0
+GJS.US,D,20210910,000000,21.34,21.34,21.34,21.34,100,0
+GJS.US,D,20210916,000000,21.46,21.46,21.46,21.46,101,0
+GJS.US,D,20210917,000000,21.25,21.25,21.2,21.2,1331,0
+GJS.US,D,20210923,000000,21.13,21.13,21,21.03,1550,0
+GJS.US,D,20210927,000000,21.17,21.17,21.17,21.17,172,0
+GJS.US,D,20210929,000000,21.2004,21.45,21.01,21.01,5515,0
+GJS.US,D,20210930,000000,21.45,21.7,21.2943,21.6999,4200,0
+GJS.US,D,20211005,000000,21.535,21.62,21.49,21.49,2808,0
+GJS.US,D,20211008,000000,22.94,22.94,22,22,1466,0
+GJS.US,D,20211011,000000,21.5,21.5,21.28,21.3,1067,0
+GJS.US,D,20211014,000000,21.37,21.5,21.34,21.5,1900,0
+GJS.US,D,20211018,000000,21.55,21.55,21.55,21.55,102,0
+GJS.US,D,20211020,000000,21.6,21.6,21.6,21.6,100,0
+GJS.US,D,20211021,000000,21.3,21.4206,21.3,21.4206,323,0
+GJS.US,D,20211025,000000,21.3,21.3,21.3,21.3,100,0
+GJS.US,D,20211028,000000,21.465,21.465,21.34,21.4462,900,0
+GJS.US,D,20211104,000000,21.57,21.59,21.57,21.59,532,0
+GJS.US,D,20211108,000000,21.5,21.5,21.5,21.5,100,0
+GJS.US,D,20211115,000000,21.31,21.31,21.31,21.31,183,0
+GJS.US,D,20211116,000000,21.6,21.6,21.6,21.6,109,0
+GJS.US,D,20211117,000000,21.33,21.38,21.33,21.378,1221,0
+GJS.US,D,20211118,000000,21.59,21.59,21.59,21.59,302,0
+GJS.US,D,20211119,000000,21.41,21.45,21.41,21.45,451,0
+GJS.US,D,20211123,000000,21.5,21.56,21.5,21.5278,3499,0
+GJS.US,D,20211124,000000,21.5118,21.5118,21.5118,21.5118,609,0
+GJS.US,D,20211126,000000,21.55,21.56,21.55,21.56,1493,0
+GJS.US,D,20211129,000000,21.5,21.56,21.5,21.56,1656,0
+GJS.US,D,20211201,000000,21.5,21.5,21.5,21.5,107,0
+GJS.US,D,20211202,000000,21.4001,21.4001,21.4,21.4001,1040,0
+GJS.US,D,20211203,000000,21.5056,21.5056,21.4,21.4,1412,0
+GJS.US,D,20211207,000000,21.8,21.8,21.2,21.3073,5159,0
+GJS.US,D,20211208,000000,21.58,21.58,21.58,21.58,500,0
+GJS.US,D,20211209,000000,21.72,21.72,21.72,21.72,210,0
+GJS.US,D,20211210,000000,21.49,21.49,21.49,21.49,220,0
+GJS.US,D,20211213,000000,21.24,21.49,21.24,21.49,200,0
+GJS.US,D,20211215,000000,21.35,21.35,21.18,21.2,2673,0
+GJS.US,D,20211216,000000,21.75,21.75,21.5262,21.74,3954,0
+GJS.US,D,20211221,000000,21.7,21.7,21.7,21.7,400,0
+GJS.US,D,20211222,000000,21.3398,21.5,21.3398,21.5,2400,0
+GJS.US,D,20211229,000000,22,22,21.5,21.5,2450,0
+GJS.US,D,20211230,000000,21.407,21.65,21.375,21.5323,7850,0
+GJS.US,D,20211231,000000,21.4595,21.4595,21.4595,21.4595,790,0
+GJS.US,D,20220103,000000,21.45,21.45,21.31,21.31,2104,0
+GJS.US,D,20220104,000000,21.2504,21.2504,21.2504,21.2504,150,0
+GJS.US,D,20220105,000000,21.5,21.63,21.5,21.63,540,0
+GJS.US,D,20220106,000000,21.49,21.49,21.43,21.43,1199,0
+GJS.US,D,20220107,000000,21.42,21.42,21.2,21.3,1263,0
+GJS.US,D,20220110,000000,21.25,21.25,21.25,21.25,100,0
+GJS.US,D,20220111,000000,21.41,21.41,21.35,21.35,604,0
+GJS.US,D,20220113,000000,21.4099,21.4099,21.4099,21.4099,1192,0
+GJS.US,D,20220118,000000,21.41,21.41,21.3,21.3,1302,0
+GJS.US,D,20220119,000000,21.41,21.41,21.259,21.259,598,0
+GJS.US,D,20220120,000000,21.41,21.41,21.41,21.41,505,0
+GJS.US,D,20220121,000000,21.4,21.4,21.3999,21.3999,1144,0
+GJS.US,D,20220124,000000,21.33,21.33,21.01,21.06,9769,0
+GJS.US,D,20220125,000000,21.6596,21.6596,21.6596,21.6596,805,0
+GJS.US,D,20220126,000000,21.0101,21.93,21.0101,21.91,1039,0
+GJS.US,D,20220127,000000,21.9499,21.9499,21.507,21.507,254,0
+GJS.US,D,20220131,000000,21.2,21.253,21.2,21.253,2028,0
+GJS.US,D,20220204,000000,21.48,21.48,21.311,21.311,714,0
+GJS.US,D,20220208,000000,21.17,21.17,21.17,21.17,601,0
+GJS.US,D,20220210,000000,21.295,21.295,21.051,21.051,2301,0
+GJS.US,D,20220211,000000,21.1,21.52,21.1,21.52,6618,0
+GJS.US,D,20220214,000000,21.43,21.4699,21.4,21.4621,6911,0
+GJS.US,D,20220216,000000,21.72,21.72,21.6152,21.6152,702,0
+GJS.US,D,20220217,000000,21.86,21.86,21.52,21.673,2114,0
+GJS.US,D,20220218,000000,21.5038,21.57,21.5,21.57,1019,0
+GJS.US,D,20220222,000000,21.45,21.87,21.45,21.87,389,0
+GJS.US,D,20220224,000000,21.5446,21.5446,21.35,21.35,7505,0
+GJS.US,D,20220225,000000,21.35,21.35,21.35,21.35,110,0
+GJS.US,D,20220301,000000,21.17,21.25,21.17,21.25,878,0
+GJS.US,D,20220303,000000,21.55,21.55,21.55,21.55,133,0
+GJS.US,D,20220307,000000,21.3169,21.35,21.3169,21.35,867,0
+GJS.US,D,20220309,000000,21.35,21.35,21.25,21.25,3313,0
+GJS.US,D,20220310,000000,21.2251,21.2251,21.2251,21.2251,294,0
+GJS.US,D,20220315,000000,21.01,21.01,21.01,21.01,108,0
+GJS.US,D,20220316,000000,21.49,21.49,21.19,21.45,2797,0
+GJS.US,D,20220317,000000,21.11,21.11,21.11,21.11,128,0
+GJS.US,D,20220318,000000,21.05,21.05,21.05,21.05,132,0
+GJS.US,D,20220322,000000,21.06,21.06,21.06,21.06,147,0
+GJS.US,D,20220323,000000,21.46,21.46,21.05,21.05,327,0
+GJS.US,D,20220325,000000,21.43,21.43,21.34,21.4096,1596,0
+GJS.US,D,20220328,000000,21.1805,21.2,21.1805,21.2,1200,0
+GJS.US,D,20220329,000000,21.13,21.28,21.13,21.2,300,0
+GJS.US,D,20220330,000000,21.28,21.3,21.28,21.3,835,0
+GJS.US,D,20220331,000000,21.65,21.66,21.58,21.66,2050,0
+GJS.US,D,20220401,000000,21.64,21.64,21.565,21.565,2833,0
+GJS.US,D,20220404,000000,21.45,21.5,21.45,21.48,506,0
+GJS.US,D,20220405,000000,21.59,21.59,21.59,21.59,225,0
+GJS.US,D,20220406,000000,21.51,21.95,21.51,21.95,5071,0
+GJS.US,D,20220407,000000,21.94,21.96,21.76,21.8,2603,0
+GJS.US,D,20220408,000000,21.9545,21.9545,21.9545,21.9545,225,0
+GJS.US,D,20220413,000000,21.89,21.9,21.89,21.9,5100,0
+GJS.US,D,20220419,000000,21.95,21.95,21.95,21.95,201,0
+GJS.US,D,20220421,000000,21.68,21.68,21.43,21.43,2000,0
+GJS.US,D,20220422,000000,21.45,21.45,21.45,21.45,1566,0
+GJS.US,D,20220427,000000,21.495,21.495,21.495,21.495,223,0
+GJS.US,D,20220502,000000,21.72,21.75,21.5,21.5,1250,0
+GJS.US,D,20220503,000000,21.4,21.6057,21.4,21.6057,1200,0
+GJS.US,D,20220505,000000,21.41,21.41,21.4,21.4,1001,0
+GJS.US,D,20220506,000000,21.405,21.41,21.4,21.41,2599,0
+GJS.US,D,20220509,000000,21.5554,21.75,21.46,21.75,1527,0
+GJS.US,D,20220510,000000,21.2424,21.2424,21.1701,21.2,6574,0
+GJS.US,D,20220511,000000,21.7499,21.75,21.35,21.459,1702,0
+GJS.US,D,20220513,000000,21.22,21.3,21.2,21.3,1174,0
+GJS.US,D,20220516,000000,21.1,21.4,21.1,21.4,2110,0
+GJS.US,D,20220517,000000,21.5,21.5,21.11,21.11,501,0
+GJS.US,D,20220518,000000,21.3,21.35,21.2,21.35,900,0
+GJS.US,D,20220519,000000,21.15,21.35,21.15,21.35,3605,0
+GJS.US,D,20220520,000000,21.11,21.2,21.05,21.1999,2800,0
+GJS.US,D,20220523,000000,21.9491,21.9491,21.9491,21.9491,400,0
+GJS.US,D,20220524,000000,21.75,21.75,21.3,21.5,605,0
+GJS.US,D,20220526,000000,21.6063,21.72,21.6063,21.72,500,0
+GJS.US,D,20220527,000000,21.7,21.73,21.69,21.7,724,0
+GJS.US,D,20220602,000000,21.63,21.63,20.97,21.2,7590,0
+GJS.US,D,20220606,000000,21.2557,21.3399,21.2,21.2,401,0
+GJS.US,D,20220607,000000,21.2,21.4,21.2,21.3695,1264,0
+GJS.US,D,20220608,000000,21.2619,21.3299,21.2,21.2313,1482,0
+GJS.US,D,20220609,000000,21.23,21.2723,21.215,21.2723,3600,0
+GJS.US,D,20220610,000000,21.5559,21.63,21.5559,21.63,798,0
+GJS.US,D,20220613,000000,21.05,21.198,21.04,21.198,3623,0
+GJS.US,D,20220615,000000,21.46,21.46,21.46,21.46,102,0
+GJS.US,D,20220616,000000,21.14,21.52,21.14,21.52,3045,0
+GJS.US,D,20220622,000000,21.1,21.43,21.0644,21.43,2020,0
+GJS.US,D,20220624,000000,21.05,21.5699,21.05,21.43,760,0
+GJS.US,D,20220628,000000,20.97,21.3,20.13,21.3,8629,0
+GJS.US,D,20220706,000000,21.0501,21.07,21.0501,21.07,831,0
+GJS.US,D,20220707,000000,21.083,21.15,20.98,21.1,2475,0
+GJS.US,D,20220711,000000,20.98,21.1,20.92,21.1,2803,0
+GJS.US,D,20220712,000000,21.005,21.05,21.0002,21.05,1700,0
+GJS.US,D,20220713,000000,21.08,21.08,21.08,21.08,593,0
+GJS.US,D,20220718,000000,21.19,21.19,21.19,21.19,300,0
+GJS.US,D,20220719,000000,20.93,21.1152,20.92,20.92,600,0
+GJS.US,D,20220721,000000,21.18,21.18,21.18,21.18,100,0
+GJS.US,D,20220722,000000,21.08,21.21,21.08,21.08,1100,0
+GJS.US,D,20220728,000000,21.37,21.38,21.37,21.37,400,0
+GJS.US,D,20220729,000000,21.26,21.26,21.02,21.15,1200,0
+GJS.US,D,20220803,000000,21.42,21.42,21.17,21.17,1000,0
+GJS.US,D,20220808,000000,21.44,21.44,21.4399,21.4399,246,0
+GJS.US,D,20220815,000000,21.16,21.302,21.15,21.302,2602,0
+GJS.US,D,20220816,000000,21.35,21.35,21.2276,21.25,707,0
+GJS.US,D,20220818,000000,21.14,21.25,21.14,21.25,1603,0
+GJS.US,D,20220819,000000,21.33,21.33,21.33,21.33,500,0
+GJS.US,D,20220822,000000,21.33,21.33,21.03,21.13,2508,0
+GJS.US,D,20220823,000000,21.3,21.33,21.3,21.33,1930,0
+GJS.US,D,20220824,000000,21.33,21.33,21.0301,21.05,1400,0
+GJS.US,D,20220825,000000,21.33,21.33,21.33,21.33,400,0
+GJS.US,D,20220826,000000,21.04,21.2,20.9986,21.2,4100,0
+GJS.US,D,20220831,000000,21.15,21.15,21.0894,21.1,13556,0
+GJS.US,D,20220901,000000,21.215,21.215,21.215,21.215,102,0
+GJS.US,D,20220902,000000,21.17,21.17,21.17,21.17,104,0
+GJS.US,D,20220909,000000,21.25,21.25,21.17,21.25,1972,0
+GJS.US,D,20220912,000000,21.3092,21.515,21.25,21.515,5000,0
+GJS.US,D,20220913,000000,21.47,21.47,21.47,21.47,3003,0
+GJS.US,D,20220915,000000,21.52,21.52,21.32,21.32,301,0
+GJS.US,D,20220916,000000,21.52,21.52,21.52,21.52,971,0
+GJS.US,D,20220919,000000,21.4517,21.52,21.42,21.52,2010,0
+GJS.US,D,20220920,000000,21.42,21.42,21.33,21.33,2428,0
+GJS.US,D,20220921,000000,21.28,21.35,21.28,21.35,539,0
+GJS.US,D,20220923,000000,21.28,21.35,21.25,21.35,1600,0
+GJS.US,D,20220926,000000,21.35,21.41,21.35,21.35,3814,0
+GJS.US,D,20220927,000000,21.23,21.365,21.2,21.2668,5860,0
+GJS.US,D,20220928,000000,21.16,21.16,21.16,21.16,532,0
+GJS.US,D,20221006,000000,21.17,21.305,21.04,21.04,3946,0
+GJS.US,D,20221011,000000,21.04,21.04,21,21,3138,0
+GJS.US,D,20221012,000000,20.89,21.2499,20.89,21.0984,8122,0
+GJS.US,D,20221014,000000,21.02,21.02,21.01,21.01,564,0
+GJS.US,D,20221017,000000,21.16,21.16,21.16,21.16,101,0
+GJS.US,D,20221018,000000,21.2,21.5,21.1011,21.1011,2698,0
+GJS.US,D,20221019,000000,21.064,21.1,21.01,21.1,10764,0
+GJS.US,D,20221020,000000,21.05,21.06,20.87,21,15717,0
+GJS.US,D,20221021,000000,20.96,20.96,20.96,20.96,1600,0
+GJS.US,D,20221025,000000,21.02,21.07,21,21.05,1800,0
+GJS.US,D,20221026,000000,21.02,21.28,21.02,21.2,2300,0
+GJS.US,D,20221027,000000,20.92,21.2,20.91,21.2,7437,0
+GJS.US,D,20221028,000000,21.02,21.22,21,21.22,1696,0
+GJS.US,D,20221101,000000,21.0301,21.23,21.02,21.23,2254,0
+GJS.US,D,20221104,000000,21.1,21.1,21.02,21.1,1500,0
+GJS.US,D,20221107,000000,21.15,21.15,21.02,21.09,4080,0
+GJS.US,D,20221108,000000,21.1,21.1,21.1,21.1,162,0
+GJS.US,D,20221109,000000,21.1,21.1,20.93,21.055,2470,0
+GJS.US,D,20221110,000000,20.9999,21.04,20.925,20.9904,4120,0
+GJS.US,D,20221111,000000,21.0268,21.0268,21.0268,21.0268,314,0
+GJS.US,D,20221117,000000,20.88,20.9122,20.86,20.9122,901,0
+GJS.US,D,20221118,000000,20.88,21.045,20.86,21,1200,0
+GJS.US,D,20221121,000000,20.93,21,20.88,21,1103,0
+GJS.US,D,20221122,000000,20.95,21.05,20.93,21.05,3600,0
+GJS.US,D,20221125,000000,21.02,21.02,20.99,21.015,1600,0
+GJS.US,D,20221128,000000,21.025,21.065,21.025,21.065,1351,0
+GJS.US,D,20221130,000000,21.13,21.13,21.13,21.13,119,0
+GJS.US,D,20221201,000000,20.98,21.05,20.98,21.05,1385,0
+GJS.US,D,20221208,000000,20.99,21.145,20.99,21.14,2584,0
+GJS.US,D,20221213,000000,21.22,21.22,21.22,21.22,300,0
+GJS.US,D,20221214,000000,21.1,21.1,21.1,21.1,1000,0
+GJS.US,D,20221215,000000,21.24,21.24,21.24,21.24,108,0
+GJS.US,D,20221219,000000,21.21,21.21,21.21,21.21,100,0
+GJS.US,D,20221221,000000,21.24,21.24,20.65,21,7900,0
+GJS.US,D,20221222,000000,21.05,21.05,20.9,20.98,540,0
+GJS.US,D,20221227,000000,21,21.03,21,21,532,0
+GJS.US,D,20221228,000000,20.92,20.92,20.865,20.92,2867,0
+GJS.US,D,20221229,000000,20.98,20.98,20.98,20.98,200,0
+GJS.US,D,20221230,000000,20.99,20.99,20.99,20.99,240,0
+GJS.US,D,20230103,000000,21,21.05,20.73,21.05,5067,0
+GJS.US,D,20230104,000000,21.1,21.1,21.1,21.1,500,0
+GJS.US,D,20230105,000000,21.179,21.179,21.06,21.11,398,0
+GJS.US,D,20230106,000000,21.14,21.14,21.05,21.14,1200,0
+GJS.US,D,20230110,000000,21.14,21.14,21.14,21.14,102,0
+GJS.US,D,20230111,000000,21.145,21.145,21.0601,21.0601,771,0
+GJS.US,D,20230113,000000,20.98,21.2,20.95,20.95,1884,0
+GJS.US,D,20230117,000000,21.13,21.13,21.13,21.13,103,0
+GJS.US,D,20230118,000000,21.09,21.09,21.08,21.09,1226,0
+GJS.US,D,20230119,000000,21.08,21.08,21.08,21.08,101,0
+GJS.US,D,20230120,000000,21.05,21.2,21.05,21.1,2410,0
+GJS.US,D,20230123,000000,21.06,21.06,21.06,21.06,750,0
+GJS.US,D,20230124,000000,21.22,21.24,21.1075,21.1075,6770,0
+GJS.US,D,20230125,000000,21.15,21.24,21,21.14,9519,0
+GJS.US,D,20230126,000000,21.17,21.17,21.17,21.17,431,0
+GJS.US,D,20230131,000000,21.155,21.3247,21.0701,21.22,4725,0
+GJS.US,D,20230201,000000,21.0701,21.3681,21.0701,21.3681,1215,0
+GJS.US,D,20230202,000000,21.52,21.52,21.52,21.52,100,0
+GJS.US,D,20230208,000000,21.22,21.23,21.22,21.22,401,0
+GJS.US,D,20230209,000000,21.25,21.4,21.2,21.39,7511,0
+GJS.US,D,20230210,000000,21.38,21.53,21.37,21.52,1923,0
+GJS.US,D,20230213,000000,21.51,21.54,21.39,21.53,2433,0
+GJS.US,D,20230214,000000,21.54,21.56,21.4196,21.56,4142,0
+GJS.US,D,20230215,000000,21.56,21.76,21.54,21.56,5951,0
+GJS.US,D,20230216,000000,21.4,21.65,21.4,21.65,3058,0
+GJS.US,D,20230217,000000,21.47,21.7,21.3808,21.7,3900,0
+GJS.US,D,20230221,000000,21.7,21.82,21.62,21.63,7277,0
+GJS.US,D,20230223,000000,21.7,22.14,21.674,21.79,9670,0
+GJS.US,D,20230224,000000,21.69,22.75,21.609,21.98,5219,0
+GJS.US,D,20230227,000000,21.8,21.8,21.8,21.8,200,0
+GJS.US,D,20230228,000000,22,22,21.46,21.78,6000,0
+GJS.US,D,20230301,000000,21.835,21.9,21.2506,21.7,5866,0
+GJS.US,D,20230302,000000,21.78,21.81,21.52,21.66,4303,0
+GJS.US,D,20230303,000000,21.77,21.78,21.77,21.77,646,0
+GJS.US,D,20230306,000000,21.52,21.7,21.52,21.63,1905,0
+GJS.US,D,20230307,000000,21.73,21.73,21.5009,21.5009,1000,0
+GJS.US,D,20230308,000000,21.74,21.7487,21.53,21.63,1105,0
+GJS.US,D,20230309,000000,21.62,21.675,21.5,21.675,1400,0
+GJS.US,D,20230313,000000,21.46,21.61,21.4201,21.55,2475,0
+GJS.US,D,20230314,000000,21.65,21.65,21.65,21.65,200,0
+GJS.US,D,20230315,000000,21.65,21.65,21.535,21.535,213,0
+GJS.US,D,20230316,000000,21.42,21.42,21.044,21.32,5552,0
+GJS.US,D,20230317,000000,21.2,21.2,21.2,21.2,4100,0
+GJS.US,D,20230320,000000,21.14,21.7999,21.14,21.52,5501,0
+GJS.US,D,20230321,000000,21.62,21.62,21.38,21.41,823,0
+GJS.US,D,20230322,000000,21.43,21.43,21.24,21.24,1000,0
+GJS.US,D,20230323,000000,21.03,21.03,21.03,21.03,241,0
+GJS.US,D,20230328,000000,21.39,21.4,21.3,21.3,3857,0
+GJS.US,D,20230331,000000,21.06,21.43,21.06,21.4,1055,0
+GJS.US,D,20230406,000000,21.42,21.42,21.42,21.42,125,0
+GJS.US,D,20230410,000000,21.43,21.44,21.43,21.44,300,0
+GJS.US,D,20230411,000000,21.4,21.44,21.325,21.44,5650,0
+GJS.US,D,20230412,000000,21.51,21.51,21.485,21.485,597,0
+GJS.US,D,20230413,000000,21.24,21.24,21.24,21.24,696,0
+GJS.US,D,20230414,000000,21.3495,21.44,21.345,21.4399,1955,0
+GJS.US,D,20230417,000000,21.42,21.42,21.4107,21.4107,201,0
+GJS.US,D,20230418,000000,21.35,21.35,21.3499,21.35,1587,0
+GJS.US,D,20230419,000000,21.28,21.34,21.25,21.31,3170,0
+GJS.US,D,20230420,000000,21.339,21.4,21.339,21.4,2700,0
+GJS.US,D,20230421,000000,21.404,21.404,21.4,21.4,1438,0
+GJS.US,D,20230424,000000,21.04,21.365,20.6721,21.2,67314,0
+GJS.US,D,20230425,000000,21.26,21.33,21.26,21.263,2124,0
+GJS.US,D,20230426,000000,21.21,21.44,21.21,21.24,2214,0
+GJS.US,D,20230428,000000,21.39,21.3996,21.39,21.3996,674,0
+GJS.US,D,20230502,000000,21.44,21.44,21.44,21.44,100,0
+GJS.US,D,20230504,000000,21.4,21.4,21.3,21.3,1313,0
+GJS.US,D,20230505,000000,21.4,21.57,21.4,21.57,737,0
+GJS.US,D,20230508,000000,21.5,21.5,21.5,21.5,215,0
+GJS.US,D,20230509,000000,21.45,21.45,21.45,21.45,505,0
+GJS.US,D,20230510,000000,21.4,21.45,21.35,21.44,3761,0
+GJS.US,D,20230511,000000,21.45,21.535,21.43,21.45,4406,0
+GJS.US,D,20230512,000000,21.54,21.98,21.5,21.55,3981,0
+GJS.US,D,20230515,000000,21.58,21.58,21.58,21.58,121,0
+GJS.US,D,20230516,000000,21.0545,21.1151,20.9799,21.0265,2112,0
+GJS.US,D,20230517,000000,21.06,21.3,21.06,21.25,6303,0
+GJS.US,D,20230518,000000,21.25,21.324,21.225,21.3,6949,0
+GJS.US,D,20230519,000000,21.305,21.55,21.3001,21.5,13605,0
+GJS.US,D,20230522,000000,21.49,21.76,21.49,21.7,9301,0
+GJS.US,D,20230523,000000,21.67,21.67,21.65,21.65,2084,0
+GJS.US,D,20230524,000000,21.56,21.56,21.56,21.56,174,0
+GJS.US,D,20230526,000000,21.57,21.58,21.55,21.55,1200,0
+GJS.US,D,20230531,000000,21.7,21.85,21.6186,21.85,11902,0
+GJS.US,D,20230601,000000,21.85,21.85,21.82,21.84,3500,0
+GJS.US,D,20230602,000000,21.62,21.62,21.61,21.61,400,0
+GJS.US,D,20230605,000000,21.6,21.63,21.575,21.6,6060,0
+GJS.US,D,20230606,000000,21.55,21.65,21.55,21.65,2943,0
+GJS.US,D,20230607,000000,21.7,21.917,21.65,21.917,6357,0
+GJS.US,D,20230612,000000,21.71,21.85,21.71,21.8,2960,0
+GJS.US,D,20230613,000000,21.78,21.8,21.78,21.8,1221,0
+GJS.US,D,20230614,000000,21.75,21.8,21.75,21.8,1224,0
+GJS.US,D,20230615,000000,21.86,21.86,21.86,21.86,102,0
+GJS.US,D,20230616,000000,21.84,21.9,21.84,21.9,3225,0
+GJS.US,D,20230620,000000,21.91,21.91,21.86,21.9,3710,0
+GJS.US,D,20230621,000000,21.81,21.82,21.8,21.8,3700,0
+GJS.US,D,20230622,000000,21.75,21.9796,21.75,21.87,1339,0
+GJS.US,D,20230623,000000,21.72,21.98,21.72,21.98,645,0
+GJS.US,D,20230627,000000,21.9798,21.9798,21.85,21.85,777,0
+GJS.US,D,20230628,000000,21.83,21.83,21.75,21.75,1920,0
+GJS.US,D,20230629,000000,21.83,21.83,21.75,21.75,1429,0
+GJS.US,D,20230630,000000,21.82,21.83,21.82,21.83,2211,0
+GJS.US,D,20230703,000000,21.83,21.83,21.83,21.83,497,0
+GJS.US,D,20230705,000000,21.81,21.81,21.8,21.81,1856,0
+GJS.US,D,20230706,000000,21.81,21.89,21.8,21.8,5003,0
+GJS.US,D,20230707,000000,21.98,21.98,21.9444,21.95,503,0
+GJS.US,D,20230710,000000,21.82,21.82,21.8,21.8,1880,0
+GJS.US,D,20230711,000000,21.97,21.98,21.96,21.98,1303,0
+GJS.US,D,20230712,000000,21.9,21.94,21.9,21.94,1002,0
+GJS.US,D,20230713,000000,21.97,22.44,21.96,22.44,1002,0
+GJS.US,D,20230717,000000,22.63,22.63,21.92,22.4,1103,0
+GJS.US,D,20230719,000000,22.17,22.17,22,22,1601,0
+GJS.US,D,20230720,000000,22,22,22,22,700,0
+GJS.US,D,20230724,000000,22,22,22,22,500,0
+GJS.US,D,20230725,000000,22,22,21.9,21.9,1000,0
+GJS.US,D,20230728,000000,22,22.09,22,22.09,1517,0
+GJS.US,D,20230731,000000,22.5,22.5,22.5,22.5,609,0
+GJS.US,D,20230801,000000,22.35,22.35,22.15,22.15,1399,0
+GJS.US,D,20230802,000000,22.2035,22.35,22.1,22.35,2444,0
+GJS.US,D,20230803,000000,21.8501,22.35,21.8501,22.35,719,0
+GJS.US,D,20230807,000000,22.35,22.35,22.3,22.3,1438,0
+GJS.US,D,20230811,000000,22.29,22.3,22.29,22.3,1000,0
+GJS.US,D,20230814,000000,22.15,22.15,21.8,22.15,2350,0
+GJS.US,D,20230815,000000,22.13,22.13,21.88,21.98,1202,0
+GJS.US,D,20230817,000000,21.92,21.92,21.88,21.88,1240,0
+GJS.US,D,20230823,000000,22.07,22.07,22.07,22.07,236,0
+GJS.US,D,20230829,000000,22.0303,22.0303,22.0303,22.0303,102,0
+GJS.US,D,20230830,000000,22.065,22.065,21.88,22.065,918,0
+GJS.US,D,20230905,000000,21.82,22.21,21.82,22.21,449,0
+GJS.US,D,20230906,000000,22.4,22.42,21.9932,21.9932,341,0
+GJS.US,D,20230907,000000,21.82,21.82,21.82,21.82,348,0
+GJS.US,D,20230911,000000,21.97,22.04,21.97,22.04,1788,0
+GJS.US,D,20230913,000000,22.17,22.17,21.8,21.8,1100,0
+GJS.US,D,20230915,000000,21.88,21.88,21.88,21.88,139,0
+GJS.US,D,20230918,000000,22,22.1757,22,22.1757,402,0
+GJS.US,D,20230919,000000,22.15,22.16,21.88,21.88,2004,0
+GJS.US,D,20230921,000000,21.99,21.99,21.99,21.99,163,0
+GJS.US,D,20230925,000000,22.33,22.33,22.33,22.33,101,0
+GJS.US,D,20230926,000000,21.99,22.09,21.9,21.9,1555,0
+GJS.US,D,20230927,000000,21.86,22,21.6,21.6,5901,0
+GJS.US,D,20230928,000000,21.67,21.84,21.67,21.8293,900,0
+GJS.US,D,20230929,000000,21.8,21.84,21.8,21.84,701,0
+GJS.US,D,20231002,000000,21.84,21.98,21.6,21.74,4494,0
+GJS.US,D,20231003,000000,21.67,21.67,21.67,21.67,1760,0
+GJS.US,D,20231004,000000,21.71,21.8,21.63,21.8,1851,0
+GJS.US,D,20231006,000000,21.62,21.62,21.62,21.62,600,0
+GJS.US,D,20231009,000000,21.62,21.74,21.62,21.74,1201,0
+GJS.US,D,20231010,000000,21.88,21.88,21.88,21.88,100,0
+GJS.US,D,20231013,000000,21.78,21.97,21.78,21.97,923,0
+GJS.US,D,20231016,000000,22.07,22.07,22.07,22.07,103,0
+GJS.US,D,20231017,000000,21.83,21.83,21.715,21.715,1009,0
+GJS.US,D,20231018,000000,21.73,21.73,21.73,21.73,103,0
+GJS.US,D,20231019,000000,21.82,21.83,21.73,21.73,951,0
+GJS.US,D,20231024,000000,21.82,21.83,21.81,21.83,2036,0
+GJS.US,D,20231025,000000,21.81,22.8,21.81,22.29,12000,0
+GJS.US,D,20231026,000000,22.25,22.25,22.25,22.25,278,0
+GJS.US,D,20231027,000000,22.02,22.17,22.02,22.15,2063,0
+GJS.US,D,20231108,000000,21.6,21.88,21.6,21.88,3401,0
+GJS.US,D,20231109,000000,21.87,21.9,21.87,21.9,1100,0
+GJS.US,D,20231113,000000,21.81,22.44,21.77,21.78,8512,0
+GJS.US,D,20231114,000000,21.95,21.95,21.81,21.81,1054,0
+GJS.US,D,20231115,000000,22.44,22.44,22.44,22.44,101,0
+GJS.US,D,20231121,000000,21.82,21.8201,21.82,21.8201,200,0
+GJS.US,D,20231122,000000,22.145,22.145,21.7608,21.82,1211,0
+GJS.US,D,20231124,000000,21.75,21.75,21.7,21.72,2500,0
+GJS.US,D,20231127,000000,21.8499,21.85,21.75,21.85,2900,0
+GJS.US,D,20231128,000000,21.76,21.76,21.76,21.76,425,0
+GJS.US,D,20231129,000000,21.8,21.8,21.75,21.75,425,0
+GJS.US,D,20231130,000000,21.75,21.75,21.71,21.71,700,0
+GJS.US,D,20231201,000000,21.72,22.13,21.72,22.13,6861,0
+GJS.US,D,20231207,000000,22.35,22.35,22.1,22.1,4800,0
+GJS.US,D,20231208,000000,22.13,22.13,22.1,22.1,3805,0
+GJS.US,D,20231211,000000,22.1,22.1,22.0871,22.0871,696,0
+GJS.US,D,20231212,000000,21.98,22.2,21.98,22.15,5145,0
+GJS.US,D,20231213,000000,22.1,22.1,22,22,3210,0
+GJS.US,D,20231214,000000,22,22.1889,21.81,21.9,4647,0
+GJS.US,D,20231215,000000,21.83,22,21.81,22,991,0
+GJS.US,D,20231218,000000,22,22.01,22,22.01,2926,0
+GJS.US,D,20231220,000000,22.01,22.01,22,22,5357,0
+GJS.US,D,20231221,000000,22.46,22.47,22,22,713,0
+GJS.US,D,20231222,000000,22,22.4,21.89,22.4,13033,0
+GJS.US,D,20231227,000000,22.1,22.1,22.1,22.1,360,0
+GJS.US,D,20231228,000000,22.5,22.5,22.3,22.3,4074,0
+GJS.US,D,20231229,000000,22.11,22.225,22.01,22.01,8244,0
+GJS.US,D,20240102,000000,22.011,23.7,22.011,22.02,831,0
+GJS.US,D,20240103,000000,22.01,22.01,22.01,22.01,197,0
+GJS.US,D,20240105,000000,22.01,22.0101,22.01,22.0101,800,0
+GJS.US,D,20240117,000000,22,22,22,22,101,0
+GJS.US,D,20240118,000000,21.89,22.07,21.72,22.07,1541,0
+GJS.US,D,20240119,000000,22.07,22.07,22.07,22.07,1424,0
+GJS.US,D,20240126,000000,22.05,22.05,22.03,22.03,501,0
+GJS.US,D,20240129,000000,22.14,22.16,22.14,22.1501,3422,0
+GJS.US,D,20240205,000000,22.5,22.5,22.27,22.27,2500,0
+GJS.US,D,20240207,000000,22.56,22.56,22.2,22.2,1788,0
+GJS.US,D,20240208,000000,22.2,22.2001,22.2,22.2001,400,0
+GJS.US,D,20240209,000000,22.43,22.45,22.21,22.21,3429,0
+GJS.US,D,20240212,000000,22.2588,22.27,22.22,22.22,1545,0
+GJS.US,D,20240213,000000,22.2434,22.2434,22.2434,22.2434,511,0
+GJS.US,D,20240214,000000,22.25,22.25,22.25,22.25,400,0
+GJS.US,D,20240215,000000,22.26,22.26,22.25,22.25,510,0
+GJS.US,D,20240216,000000,22.2507,22.2507,22.2507,22.2507,547,0
+GJS.US,D,20240220,000000,22.14,22.14,22.14,22.14,341,0
+GJS.US,D,20240221,000000,22.5,22.5,22.4,22.4,1101,0
+GJS.US,D,20240222,000000,22.4,22.4,22.4,22.4,529,0
+GJS.US,D,20240226,000000,22.43,22.43,22.43,22.43,200,0
+GJS.US,D,20240301,000000,22.42,22.42,22.42,22.42,400,0
+GJS.US,D,20240305,000000,22.86,22.87,22.66,22.66,499,0
+GJS.US,D,20240307,000000,22.46,22.46,22.46,22.46,670,0
+GJS.US,D,20240311,000000,22.6999,22.7,22.46,22.4601,1825,0
+GJS.US,D,20240312,000000,22.56,22.67,22.56,22.67,700,0
+GJS.US,D,20240313,000000,22.4425,22.9475,22.0187,22.0187,2318,0
+GJS.US,D,20240314,000000,22.64,23,22.5,22.8,12206,0
+GJS.US,D,20240315,000000,23,23.05,22.54,22.9318,1543,0
+GJS.US,D,20240318,000000,23.028,23.028,22.5,22.5,1541,0
+GJS.US,D,20240319,000000,22.7311,22.7311,22.5,22.5,3608,0
+GJS.US,D,20240320,000000,22.64,22.66,22.64,22.66,448,0
+GJS.US,D,20240321,000000,22.2459,22.2459,22.13,22.1301,1204,0
+GJS.US,D,20240322,000000,22.31,22.55,22.31,22.55,2013,0
+GJS.US,D,20240325,000000,22.46,22.46,22.46,22.46,272,0
+GJS.US,D,20240326,000000,22.6,22.61,22.6,22.6,1179,0
+GJS.US,D,20240327,000000,22.6,22.6,22.6,22.6,170,0
+GJS.US,D,20240404,000000,22.61,23.05,22.61,23.05,5171,0
+GJS.US,D,20240405,000000,23.18,23.2,23.03,23.08,892,0
+GJS.US,D,20240408,000000,23.1251,23.18,23.1228,23.1228,977,0
+GJS.US,D,20240409,000000,23.18,23.18,22.96,23.18,906,0
+GJS.US,D,20240410,000000,23.17,23.17,22.816,23.17,1233,0
+GJS.US,D,20240411,000000,23.11,23.11,23.05,23.05,387,0
+GJS.US,D,20240412,000000,23.69,23.69,23.09,23.11,502,0
+GJS.US,D,20240415,000000,23.12,23.2,23.12,23.2,300,0
+GJS.US,D,20240416,000000,22.94,22.94,22.94,22.94,353,0
+GJS.US,D,20240417,000000,22.72,23.2,22.71,23.15,1174,0
+GJS.US,D,20240418,000000,23.17,23.17,22.9425,22.9425,449,0
+GJS.US,D,20240419,000000,23.1469,23.1469,22.885,22.885,1613,0
+GJS.US,D,20240423,000000,22.935,22.935,22.7,22.702,3108,0
+GJS.US,D,20240426,000000,22.8,22.8,22.8,22.8,500,0
+GJS.US,D,20240429,000000,22.7,22.7,22.7,22.7,100,0
+GJS.US,D,20240430,000000,22.7,22.825,22.7,22.825,1200,0
+GJS.US,D,20240501,000000,22.71,22.71,22.71,22.71,230,0
+GJS.US,D,20240502,000000,23.03,23.04,23.03,23.04,310,0
+GJS.US,D,20240503,000000,22.7,22.9034,22.7,22.9034,1105,0
+GJS.US,D,20240506,000000,23.024,23.04,23,23,1126,0
+GJS.US,D,20240507,000000,23,23.0301,23,23.0301,481,0
+GJS.US,D,20240508,000000,23.025,23.025,22.72,22.72,2889,0
+GJS.US,D,20240509,000000,22.71,22.8704,22.71,22.8704,210,0
+GJS.US,D,20240513,000000,22.72,22.85,22.71,22.85,912,0
+GJS.US,D,20240514,000000,22.9,22.9,22.7,22.7,1611,0
+GJS.US,D,20240515,000000,22.77,22.77,22.7,22.7,3700,0
+GJS.US,D,20240517,000000,22.73,22.7359,22.61,22.7359,3000,0
+GJS.US,D,20240520,000000,22.93,22.94,22.65,22.7,823,0
+GJS.US,D,20240521,000000,22.6462,22.75,22.6462,22.75,4102,0
+GJS.US,D,20240522,000000,22.75,22.75,22.6,22.6,2255,0
+GJS.US,D,20240523,000000,22.73,22.75,22.675,22.675,2034,0
+GJS.US,D,20240528,000000,22.53,22.53,22.45,22.5101,2083,0
+GJS.US,D,20240529,000000,22.4,22.9699,22.4,22.9202,1475,0
+GJS.US,D,20240530,000000,22.8,22.81,22.8,22.8,2125,0
+GJS.US,D,20240531,000000,22.51,22.97,22.32,22.32,2510,0
+GJS.US,D,20240603,000000,22.36,22.36,22.36,22.36,128,0
+GJS.US,D,20240604,000000,22.615,22.615,22.615,22.615,100,0
+GJS.US,D,20240606,000000,22.7,22.85,22.69,22.82,2270,0
+GJS.US,D,20240607,000000,22.595,22.6998,22.595,22.6998,1505,0
+GJS.US,D,20240610,000000,22.66,22.66,22.02,22.1705,8921,0
+GJS.US,D,20240611,000000,22.25,22.4,22.22,22.4,6329,0
+GJS.US,D,20240612,000000,22.42,22.645,22.4,22.4101,6651,0
+GJS.US,D,20240614,000000,22.31,22.3432,22.27,22.27,1886,0
+GJS.US,D,20240617,000000,22.32,22.435,22.27,22.435,1285,0
+GJS.US,D,20240618,000000,22.53,22.53,22.53,22.53,123,0
+GJS.US,D,20240621,000000,22.6,22.6,22.5792,22.5792,237,0
+GJS.US,D,20240624,000000,22.4,22.65,22.3,22.65,4309,0
+GJS.US,D,20240625,000000,22.735,22.735,22.735,22.735,105,0
+GJS.US,D,20240626,000000,22.85,22.85,22.734,22.734,200,0
+GJS.US,D,20240627,000000,22.55,22.55,22.35,22.35,4100,0
+GJS.US,D,20240628,000000,22.6,22.6,22.4658,22.4658,510,0
+GJS.US,D,20240701,000000,22.435,22.435,22.435,22.435,357,0
+GJS.US,D,20240702,000000,22.84,22.84,22.435,22.45,3272,0
+GJS.US,D,20240703,000000,22.475,22.475,22.475,22.475,104,0
+GJS.US,D,20240705,000000,22.36,22.57,22.3503,22.36,1391,0
+GJS.US,D,20240708,000000,22.35,22.62,22.35,22.6,2218,0
+GJS.US,D,20240709,000000,22.3,22.6,22.3,22.6,4606,0
+GJS.US,D,20240710,000000,22.605,22.61,22.605,22.61,1736,0
+GJS.US,D,20240711,000000,22.6,22.6,22.6,22.6,101,0
+GJS.US,D,20240712,000000,22.48,22.48,22.46,22.46,3235,0
+GJS.US,D,20240715,000000,22.48,22.48,22.48,22.48,100,0
+GJS.US,D,20240723,000000,22.35,22.75,22.35,22.75,1272,0
+GJS.US,D,20240724,000000,22.48,22.48,22.44,22.44,786,0
+GJS.US,D,20240725,000000,22.57,22.57,22.57,22.57,200,0
+GJS.US,D,20240729,000000,22.35,22.35,22.35,22.35,308,0
+GJS.US,D,20240731,000000,22.39,22.39,22.39,22.39,202,0
+GJS.US,D,20240805,000000,22.4,22.55,22.4,22.55,1646,0
+GJS.US,D,20240807,000000,22.55,22.5502,22.55,22.55,850,0
+GJS.US,D,20240808,000000,22.55,22.55,22.5,22.5,2000,0
+GJS.US,D,20240809,000000,22.46,22.46,22.46,22.46,100,0
+GJS.US,D,20240812,000000,22.67,22.67,22.67,22.67,500,0
+GJS.US,D,20240813,000000,22.49,22.49,22.48,22.49,321,0
+GJS.US,D,20240816,000000,22.8528,22.8528,22.8528,22.8528,600,0
+GJS.US,D,20240819,000000,22.605,22.605,22.605,22.605,140,0
+GJS.US,D,20240821,000000,22.49,22.52,22.49,22.52,900,0
+GJS.US,D,20240822,000000,22.42,22.8086,22.33,22.8086,4958,0
+GJS.US,D,20240823,000000,22.7,22.7,22.37,22.59,5970,0
+GJS.US,D,20240826,000000,22.66,22.66,22.66,22.66,200,0
+GJS.US,D,20240827,000000,22.66,22.83,22.47,22.83,3725,0
+GJS.US,D,20240829,000000,22.85,22.85,22.83,22.85,1017,0
+GJS.US,D,20240830,000000,22.85,22.85,22.85,22.85,100,0
+GJS.US,D,20240904,000000,22.85,22.87,22.51,22.87,2399,0
+GJS.US,D,20240905,000000,22.88,22.9247,22.88,22.9247,1210,0
+GJS.US,D,20240909,000000,22.97,22.97,22.9,22.9,791,0
+GJS.US,D,20240910,000000,23.08,23.13,22.9,23.015,1780,0
+GJS.US,D,20240911,000000,23.1,23.1,23.1,23.1,2015,0
+GJS.US,D,20240912,000000,23.15,23.23,23.15,23.23,1109,0
+GJS.US,D,20240916,000000,23.32,23.32,23.15,23.1689,969,0
+GJS.US,D,20240917,000000,23.15,23.2047,23.15,23.15,1288,0
+GJS.US,D,20240919,000000,23.31,23.31,23.15,23.15,1667,0
+GJS.US,D,20240920,000000,23.15,23.18,23.15,23.15,1500,0
+GJS.US,D,20240923,000000,23.15,23.26,23.14,23.15,4608,0
+GJS.US,D,20240924,000000,23.15,23.15,23.15,23.15,477,0
+GJS.US,D,20240927,000000,22.99,22.99,22.9776,22.9776,400,0
+GJS.US,D,20241001,000000,23.1,23.1,23.1,23.1,240,0
+GJS.US,D,20241002,000000,23.1,23.125,22.94,22.94,6081,0
+GJS.US,D,20241003,000000,23.1,23.1,22.96,23.03,1810,0
+GJS.US,D,20241004,000000,22.96,22.96,22.96,22.96,200,0
+GJS.US,D,20241008,000000,22.98,22.98,22.96,22.96,393,0
+GJS.US,D,20241010,000000,22.96,22.96,22.96,22.96,601,0
+GJS.US,D,20241011,000000,23.01,23.01,23,23,1503,0
+GJS.US,D,20241015,000000,23.15,23.15,23.15,23.15,100,0
+GJS.US,D,20241016,000000,23.15,23.15,23.15,23.15,111,0
+GJS.US,D,20241017,000000,22.86,22.88,22.86,22.88,1026,0
+GJS.US,D,20241018,000000,23.09,23.09,23.09,23.09,187,0
+GJS.US,D,20241021,000000,22.92,22.92,22.92,22.92,200,0
+GJS.US,D,20241023,000000,23.1,23.1,23.1,23.1,173,0
+GJS.US,D,20241031,000000,22.86,22.975,22.84,22.85,1000,0
+GJS.US,D,20241108,000000,22.982,22.982,22.88,22.95,502,0
+GJS.US,D,20241111,000000,22.8332,22.8332,22.8332,22.8332,485,0
+GJS.US,D,20241112,000000,22.88,22.88,22.88,22.88,100,0
+GJS.US,D,20241113,000000,22.9,22.9,22.9,22.9,246,0
+GJS.US,D,20241114,000000,22.84,22.84,22.84,22.84,102,0
+GJS.US,D,20241115,000000,22.83,22.97,22.59,22.8,4280,0
+GJS.US,D,20241118,000000,22.9,22.9,22.8,22.9,299,0
+GJS.US,D,20241119,000000,22.8,22.8,22.8,22.8,151,0
+GJS.US,D,20241120,000000,22.8,22.8,22.8,22.8,134,0
+GJS.US,D,20241122,000000,22.8,22.8425,22.8,22.8425,200,0
+GJS.US,D,20241125,000000,22.835,22.835,22.8,22.835,251,0
+GJS.US,D,20241126,000000,22.81,22.81,22.81,22.81,102,0
+GJS.US,D,20241127,000000,22.83,22.83,22.83,22.83,174,0
+GJS.US,D,20241202,000000,22.9986,22.9986,22.9986,22.9986,375,0
+GJS.US,D,20241203,000000,23.15,23.1501,23.15,23.15,3808,0
+GJS.US,D,20241204,000000,23.27,23.27,23.0945,23.0945,1201,0
+GJS.US,D,20241206,000000,23.04,23.04,23.04,23.04,120,0
+GJS.US,D,20241210,000000,22.99,22.99,22.99,22.99,207,0
+GJS.US,D,20241213,000000,22.99,23.1539,22.9899,23.1539,698,0
+GJS.US,D,20241216,000000,23.01,23.27,23.004,23.004,1100,0
+GJS.US,D,20241217,000000,23.0525,23.0525,23,23.0525,294,0
+GJS.US,D,20241218,000000,23.05,23.05,23.05,23.05,698,0
+GJS.US,D,20241219,000000,23,23.0501,22.9062,22.9062,3824,0
+GJS.US,D,20241226,000000,22.87,22.87,22.78,22.78,200,0
+GJS.US,D,20241230,000000,22.894,22.894,22.68,22.68,1559,0
+GJS.US,D,20241231,000000,22.69,22.7,22.69,22.7,1862,0
+GJS.US,D,20250114,000000,22.66,22.7,22.66,22.6601,1305,0
+GJS.US,D,20250116,000000,22.89,22.9,22.89,22.9,415,0
+GJS.US,D,20250117,000000,22.88,22.91,22.73,22.73,1611,0
+GJS.US,D,20250124,000000,22.88,22.9,22.73,22.9,1114,0
+GJS.US,D,20250129,000000,23.035,23.035,23.035,23.035,408,0
+GJS.US,D,20250131,000000,23.1357,23.1357,22.73,22.7301,1706,0
+GJS.US,D,20250204,000000,22.9299,22.9299,22.7501,22.8001,1100,0
+GJS.US,D,20250207,000000,22.76,22.7601,22.66,22.7301,3693,0
+GJS.US,D,20250210,000000,22.8,22.825,22.8,22.8,1001,0
+GJS.US,D,20250211,000000,22.8,22.8,22.7999,22.7999,429,0
+GJS.US,D,20250212,000000,22.99,22.9901,22.99,22.9901,2008,0
+GJS.US,D,20250218,000000,23.021,23.08,23.021,23.021,528,0
+GJS.US,D,20250219,000000,22.8,22.8001,22.8,22.8001,1028,0
+GJS.US,D,20250220,000000,23.13,23.14,23,23,1201,0
+GJS.US,D,20250221,000000,22.852,22.852,22.85,22.85,500,0
+GJS.US,D,20250225,000000,22.82,22.82,22.81,22.8101,450,0
+GJS.US,D,20250226,000000,22.9899,22.99,22.9,22.99,1822,0
+GJS.US,D,20250227,000000,22.975,23.14,22.975,23.14,2588,0
+GJS.US,D,20250304,000000,22.84,22.975,22.84,22.975,337,0
+GJS.US,D,20250311,000000,22.76,23.14,22.76,22.76,276,0
+GJS.US,D,20250312,000000,22.99,23.2099,22.99,23.2099,1001,0
+GJS.US,D,20250317,000000,23.03,23.21,23.03,23.03,326,0
+GJS.US,D,20250318,000000,22.86,22.87,22.77,22.85,2508,0
+GJS.US,D,20250319,000000,22.75,22.75,22.75,22.75,551,0
+GJS.US,D,20250324,000000,22.94,22.94,22.94,22.94,220,0
+GJS.US,D,20250328,000000,22.78,22.78,22.7,22.7,1500,0
+GJS.US,D,20250331,000000,22.66,22.78,22.66,22.78,4557,0
+GJS.US,D,20250401,000000,22.756,22.756,22.756,22.756,1100,0
+GJS.US,D,20250403,000000,22.69,22.7,22.625,22.68,3074,0
+GJS.US,D,20250404,000000,22.6224,22.6663,22.52,22.64,2800,0
+GJS.US,D,20250407,000000,22.5567,22.5747,22.385,22.4172,2144,0
+GJS.US,D,20250408,000000,22.5,22.5,22.4575,22.4776,1180,0
+GJS.US,D,20250409,000000,22.46,22.46,22.4428,22.4428,2282,0
+GJS.US,D,20250410,000000,22.28,22.4581,22.27,22.4581,2700,0
+GJS.US,D,20250417,000000,22.48,22.61,22.26,22.61,4001,0
+GJS.US,D,20250423,000000,22.48,22.61,22.44,22.61,2457,0
+GJS.US,D,20250428,000000,22.329,22.329,22.329,22.329,589,0
+GJS.US,D,20250430,000000,22.29,22.29,22.29,22.29,966,0
+GJS.US,D,20250502,000000,22.33,22.33,22.28,22.3,1105,0
+GJS.US,D,20250506,000000,22.3201,22.52,22.3201,22.52,1223,0
+GJS.US,D,20250507,000000,22.3,22.68,22.26,22.6,16581,0
+GJS.US,D,20250512,000000,22.435,22.5,22.435,22.5,375,0
+GJS.US,D,20250514,000000,22.39,22.6501,22.39,22.65,3499,0
+GJS.US,D,20250515,000000,22.5205,22.65,22.465,22.465,2860,0
+GJS.US,D,20250516,000000,22.55,22.65,22.55,22.6499,916,0
+GJS.US,D,20250519,000000,22.6055,22.72,22.3,22.64,5218,0
+GJS.US,D,20250521,000000,22.34,22.74,22.34,22.6,766,0
+GJS.US,D,20250527,000000,22.38,22.38,22.38,22.38,155,0
+GJS.US,D,20250528,000000,22.56,22.56,22.56,22.56,379,0
+GJS.US,D,20250530,000000,22.64,22.64,22.63,22.64,1300,0
+GJS.US,D,20250602,000000,22.3862,22.73,22.36,22.73,404,0
+GJS.US,D,20250603,000000,22.5,22.5,22.4999,22.5,1439,0
+GJS.US,D,20250605,000000,22.7105,22.7105,22.7105,22.7105,100,0
+GJS.US,D,20250606,000000,22.77,22.83,22.715,22.715,625,0
+GJS.US,D,20250609,000000,22.665,22.67,22.665,22.67,351,0
+GJS.US,D,20250611,000000,22.8,22.8201,22.48,22.48,5247,0
+GJS.US,D,20250612,000000,22.75,22.75,22.75,22.75,100,0
+GJS.US,D,20250613,000000,22.7,22.7,22.7,22.7,100,0
+GJS.US,D,20250616,000000,22.75,22.75,22.75,22.75,103,0
+GJS.US,D,20250618,000000,22.46,22.612,22.46,22.612,878,0
+GJS.US,D,20250620,000000,22.6,22.6,22.425,22.6,1939,0
+GJS.US,D,20250623,000000,22.6,22.6,22.6,22.6,102,0
+GJS.US,D,20250624,000000,22.6,22.6,22.6,22.6,164,0
+GJS.US,D,20250625,000000,22.59,22.6,22.59,22.6,5727,0
+GJS.US,D,20250630,000000,22.56,22.56,22.56,22.56,550,0
+GJS.US,D,20250703,000000,22.6575,22.67,22.64,22.67,5841,0
+GJS.US,D,20250708,000000,22.95,22.95,22.95,22.95,244,0
+GJS.US,D,20250709,000000,22.61,22.75,22.61,22.75,1905,0
+GJS.US,D,20250710,000000,22.5,22.5,22.5,22.5,1300,0
+GJS.US,D,20250711,000000,22.82,22.9499,22.8,22.9499,1383,0
+GJS.US,D,20250714,000000,22.7107,22.73,22.7107,22.73,857,0
+GJS.US,D,20250715,000000,22.95,22.95,22.9499,22.95,1510,0
+GJS.US,D,20250716,000000,22.85,22.91,22.85,22.91,628,0
+GJS.US,D,20250718,000000,22.9678,22.97,22.9678,22.9678,1565,0
+GJS.US,D,20250721,000000,22.855,22.855,22.8,22.855,1048,0
+GJS.US,D,20250725,000000,22.755,22.755,22.755,22.755,424,0
+GJS.US,D,20250728,000000,22.98,22.98,22.8,22.98,1200,0
+GJS.US,D,20250729,000000,22.97,22.97,22.97,22.97,142,0
+GJS.US,D,20250804,000000,22.8,22.98,22.8,22.97,3787,0
+GJS.US,D,20250805,000000,22.91,23,22.91,23,2120,0
+GJS.US,D,20250807,000000,23,23.12,23,23,3200,0
+GJS.US,D,20250814,000000,22.9632,22.9632,22.8029,22.8029,1317,0
+GJS.US,D,20250815,000000,22.8,22.8,22.8,22.8,6010,0
+GJS.US,D,20250818,000000,22.97,22.9988,22.74,22.93,1710,0
+GJS.US,D,20250822,000000,22.95,22.95,22.95,22.95,1010,0
+GJS.US,D,20250825,000000,22.825,23.16,22.825,23.08,8418,0
+GJS.US,D,20250826,000000,23,23.15,22.97,23.12,1903,0
+GJS.US,D,20250828,000000,22.95,22.97,22.95,22.95,1411,0
+GJS.US,D,20250902,000000,22.85,23.11,22.85,22.85,207,0
+GJS.US,D,20250903,000000,23,23.02,23,23,402,0
+GJS.US,D,20250904,000000,22.88,22.88,22.85,22.85,1443,0
+GJS.US,D,20250915,000000,22.8734,22.9488,22.8734,22.9488,680,0
+GJS.US,D,20250916,000000,22.98,22.98,22.866,22.866,402,0
+GJS.US,D,20250918,000000,22.85,23.1089,22.85,22.89,1201,0
+GJS.US,D,20250922,000000,22.8501,23,22.8501,23,1757,0
+GJS.US,D,20250923,000000,22.89,22.99,22.89,22.99,204,0
+GJS.US,D,20250925,000000,23.109,23.124,22.85,22.91,1887,0
+GJS.US,D,20250926,000000,22.8962,23.0657,22.8962,23.0657,3075,0
+GJS.US,D,20250929,000000,23.21,23.21,23.13,23.2,976,0
+GJS.US,D,20250930,000000,23.1238,23.1238,23.05,23.095,3200,0
+GJS.US,D,20251001,000000,23.14,23.14,23.05,23.05,1009,0
+GJS.US,D,20251006,000000,23.05,23.05,22.84,22.92,6141,0
+GJS.US,D,20251007,000000,23,23,23,23,301,0
+GJS.US,D,20251008,000000,23,23,23,23,100,0
+GJS.US,D,20251009,000000,23,23.01,22.89,23,701,0
+GJS.US,D,20251010,000000,23.07,23.07,23,23.07,207,0
+GJS.US,D,20251013,000000,23.1,23.1,23.1,23.1,308,0
+GJS.US,D,20251014,000000,22.85,22.85,22.85,22.85,305,0
+GJS.US,D,20251016,000000,22.93,23.05,22.83,22.84,2516,0
+GJS.US,D,20251017,000000,22.85,22.93,22.7,22.9299,2745,0
+GJS.US,D,20251021,000000,23.07,23.1259,23.07,23.1259,1931,0
+GJS.US,D,20251022,000000,23.1256,23.1256,23.1256,23.1256,227,0
+GJS.US,D,20251023,000000,23.13,23.226,23.03,23.226,804,0
+GJS.US,D,20251027,000000,22.91,22.91,22.89,22.91,220,0
+GJS.US,D,20251029,000000,23.1,23.1,22.92,23.1,8183,0
+GJS.US,D,20251030,000000,23.1,23.1,23.1,23.1,452,0
+GJS.US,D,20251031,000000,23.2,23.23,23.19,23.23,1700,0
+GJS.US,D,20251105,000000,22.99,22.99,22.99,22.99,199,0
+GJS.US,D,20251106,000000,23.105,23.11,23.085,23.11,537,0
+GJS.US,D,20251107,000000,22.96,22.96,22.959,22.9599,4202,0
+GJS.US,D,20251110,000000,23.16,23.21,23.16,23.21,1000,0
+GJS.US,D,20251112,000000,22.71,23.0424,22.71,23.0424,602,0
+GJS.US,D,20251113,000000,23.05,23.05,23.05,23.05,100,0
+GJS.US,D,20251114,000000,23.21,23.21,23.21,23.21,1500,0
+GJS.US,D,20251120,000000,22.8,22.8,22.79,22.79,600,0
+GJS.US,D,20251124,000000,22.98,23,22.8676,23,2310,0
+GJS.US,D,20251125,000000,23,23,23,23,134,0
+GJS.US,D,20251126,000000,23,23.29,22.9999,23.29,6818,0
+GJS.US,D,20251201,000000,23.23,23.24,23.21,23.221,3861,0
+GJS.US,D,20251202,000000,23.2786,23.28,23.22,23.22,4057,0
+GJS.US,D,20251204,000000,23.33,23.33,23.33,23.33,761,0
+GJS.US,D,20251205,000000,23.249,23.249,23.249,23.249,102,0
+GJS.US,D,20251209,000000,23.33,23.33,23.33,23.33,200,0
+GJS.US,D,20251210,000000,22.854,23.33,22.854,22.854,704,0
+GJS.US,D,20251212,000000,23.328,23.43,23.31,23.42,2241,0
+GJS.US,D,20251217,000000,23.35,23.42,23.2633,23.2633,1492,0
+GJS.US,D,20251218,000000,23.22,23.22,23.22,23.22,2809,0
+GJS.US,D,20251219,000000,23.22,23.22,22.83,23.2,1828,0
+GJS.US,D,20251222,000000,23.2,23.42,23.2,23.42,3952,0
+GJS.US,D,20251230,000000,23.27,23.2701,23.27,23.27,1306,0
+GJS.US,D,20260102,000000,23.27,23.33,23.24,23.24,1414,0
+GJS.US,D,20260106,000000,23.3,23.49,23.2738,23.49,3043,0
+GJS.US,D,20260109,000000,23.4409,23.47,23.4409,23.47,321,0
+GJS.US,D,20260112,000000,22.9936,23.2401,22.9936,23.2401,971,0
+GJS.US,D,20260113,000000,23.23,23.41,23.22,23.2201,1301,0
+GJS.US,D,20260120,000000,23.14,23.27,23.14,23.27,1592,0
+GJS.US,D,20260121,000000,23.23,23.23,23.23,23.23,500,0
+GJS.US,D,20260126,000000,23.4899,23.4899,23.4899,23.4899,100,0
+GJS.US,D,20260127,000000,23.25,23.49,23.23,23.49,2502,0
+GJS.US,D,20260128,000000,23.4278,23.4278,23.2201,23.2201,4921,0
+GJS.US,D,20260129,000000,23.44,23.46,23.345,23.45,5877,0
+GJS.US,D,20260130,000000,23.25,23.298,23.22,23.22,1902,0
+GJS.US,D,20260202,000000,23.3,23.3,23.16,23.295,587,0
+GJS.US,D,20260203,000000,23.47,23.47,23.36,23.4,5035,0
+GJS.US,D,20260204,000000,23.25,23.25,23.25,23.25,253,0
+GJS.US,D,20260205,000000,23.35,23.48,23.35,23.42,1409,0
+GJS.US,D,20260206,000000,23.36,23.36,23.36,23.36,110,0
+GJS.US,D,20260209,000000,23.48,23.8601,23.43,23.81,12305,0
+GJS.US,D,20260212,000000,23.55,23.55,23.35,23.35,1402,0
+GJS.US,D,20260217,000000,23.38,23.4,23.38,23.4,2956,0
+GJS.US,D,20260218,000000,23.4,23.4,23.1999,23.31,9630,0
diff --git a/daily/us/nyse stocks/1/glp.us.txt b/daily/us/nyse stocks/1/glp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7ba9a82ec961052b49770189ccd9a11e3185c498
--- /dev/null
+++ b/daily/us/nyse stocks/1/glp.us.txt	
@@ -0,0 +1,5129 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLP.US,D,20050928,000000,7.36866,7.36866,7.36866,7.36866,0,0
+GLP.US,D,20050929,000000,8.37388,8.53042,7.87492,7.93861,9671416.0352793,0
+GLP.US,D,20050930,000000,7.95454,8.02215,7.82082,7.90408,976274.76826034,0
+GLP.US,D,20051003,000000,7.93861,8.14062,7.82082,8.10474,491422.50017321,0
+GLP.US,D,20051004,000000,8.17323,8.26579,8.00709,8.00959,359460.08724164,0
+GLP.US,D,20051005,000000,8.03798,8.03798,7.77305,7.82897,426627.20913076,0
+GLP.US,D,20051006,000000,7.82082,7.82082,7.43284,7.43907,585470.02413711,0
+GLP.US,D,20051007,000000,7.50171,7.68078,7.46804,7.64788,301246.49647838,0
+GLP.US,D,20051010,000000,7.68548,7.68548,7.50171,7.53518,103897.65927796,0
+GLP.US,D,20051011,000000,7.51945,7.65335,7.51945,7.56338,102109.66371661,0
+GLP.US,D,20051012,000000,7.61268,7.63522,7.50171,7.58611,160028.20914818,0
+GLP.US,D,20051013,000000,7.59397,7.59397,7.20101,7.38526,160323.25447988,0
+GLP.US,D,20051014,000000,7.35284,7.35284,7.20101,7.26968,240039.70731474,0
+GLP.US,D,20051017,000000,7.26968,7.43284,7.26968,7.38526,164514.3577782,0
+GLP.US,D,20051018,000000,7.36866,7.45231,7.36866,7.42286,100616.71348697,0
+GLP.US,D,20051019,000000,7.41844,7.41844,7.12063,7.38526,167788.00562813,0
+GLP.US,D,20051020,000000,7.35284,7.41164,7.29836,7.29836,61202.618911591,0
+GLP.US,D,20051021,000000,7.16772,7.36569,7.1236,7.20101,215558.24272491,0
+GLP.US,D,20051024,000000,7.20101,7.36022,7.20101,7.33471,83899.215629112,0
+GLP.US,D,20051025,000000,7.36569,7.4033,7.36569,7.36866,91954.05744076,0
+GLP.US,D,20051026,000000,7.35284,7.39581,7.20101,7.33471,81805.749105972,0
+GLP.US,D,20051027,000000,7.35284,7.35284,7.25021,7.25021,47165.550551247,0
+GLP.US,D,20051028,000000,7.28407,7.31888,7.25021,7.26968,46877.803160616,0
+GLP.US,D,20051031,000000,7.25021,7.30143,7.22,7.24484,83899.215629112,0
+GLP.US,D,20051101,000000,7.31888,7.36866,7.21222,7.27879,137930.04359813,0
+GLP.US,D,20051102,000000,7.28407,7.28407,7.12849,7.13665,101206.80415036,0
+GLP.US,D,20051103,000000,7.11631,7.11631,6.90049,6.98826,193757.20763258,0
+GLP.US,D,20051104,000000,6.96658,7.03468,6.8038,6.97713,168381.22398055,0
+GLP.US,D,20051107,000000,6.91565,7.0177,6.88409,6.98087,162116.46285627,0
+GLP.US,D,20051108,000000,7.06547,7.18508,6.99987,7.00725,210788.5169563,0
+GLP.US,D,20051109,000000,6.99987,7.11631,6.83393,7.06614,196750.40603294,0
+GLP.US,D,20051110,000000,7.16772,7.22,6.99987,7.08379,138833.9457274,0
+GLP.US,D,20051111,000000,6.99987,7.15161,6.95066,7.08379,87774.422335545,0
+GLP.US,D,20051114,000000,7.12063,7.31054,7.09405,7.20101,304827.70041613,0
+GLP.US,D,20051115,000000,7.22,7.24484,6.9028,6.95066,125096.09295079,0
+GLP.US,D,20051116,000000,6.93349,6.93349,6.85033,6.85033,62105.478477847,0
+GLP.US,D,20051117,000000,6.85033,6.85033,6.66483,6.78348,156148.83218971,0
+GLP.US,D,20051118,000000,6.75,6.90049,6.75,6.86337,65683.554726562,0
+GLP.US,D,20051121,000000,6.93924,6.95066,6.73331,6.87977,143608.88431106,0
+GLP.US,D,20051122,000000,6.85033,6.99987,6.78348,6.86549,71650.142830117,0
+GLP.US,D,20051123,000000,6.86549,6.91565,6.75,6.78348,100016.19719347,0
+GLP.US,D,20051125,000000,6.78348,6.78348,6.72065,6.73331,19400.01248138,0
+GLP.US,D,20051128,000000,6.71576,6.99987,6.68218,6.83393,136145.17572581,0
+GLP.US,D,20051129,000000,6.79892,6.90049,6.68218,6.77935,119423.50761592,0
+GLP.US,D,20051130,000000,6.61495,6.69197,6.53131,6.56133,291396.36116431,0
+GLP.US,D,20051201,000000,6.56459,6.61495,6.40566,6.48709,240337.88033548,0
+GLP.US,D,20051202,000000,6.46387,6.68218,6.46387,6.49802,162116.46285627,0
+GLP.US,D,20051205,000000,6.49802,6.6326,6.49802,6.55164,128677.29688853,0
+GLP.US,D,20051206,000000,6.53131,6.66828,6.53131,6.64094,217946.75457975,0
+GLP.US,D,20051207,000000,6.65917,6.66483,6.56459,6.59864,85396.336110801,0
+GLP.US,D,20051208,000000,6.68218,6.69197,6.58224,6.62512,98521.161837805,0
+GLP.US,D,20051209,000000,6.61495,6.6326,6.57486,6.61495,116733.69505133,0
+GLP.US,D,20051212,000000,6.59864,6.62991,6.57131,6.59864,114351.43857455,0
+GLP.US,D,20051213,000000,6.54829,6.59864,6.49802,6.59212,140320.64057899,0
+GLP.US,D,20051214,000000,6.55787,6.70655,6.53131,6.57831,88966.07185544,0
+GLP.US,D,20051215,000000,6.5456,6.62991,6.52181,6.59864,148383.82289472,0
+GLP.US,D,20051216,000000,6.58224,6.60881,6.53332,6.59864,67780.148938732,0
+GLP.US,D,20051219,000000,6.56459,6.6326,6.49802,6.53131,134649.09780713,0
+GLP.US,D,20051220,000000,6.46387,6.52785,6.46387,6.48709,100318.54046624,0
+GLP.US,D,20051221,000000,6.51433,6.58224,6.45476,6.50752,185107.06234249,0
+GLP.US,D,20051222,000000,6.49802,6.58224,6.44805,6.48105,151066.33751824,0
+GLP.US,D,20051223,000000,6.49189,6.49524,6.45151,6.45476,140320.64057899,0
+GLP.US,D,20051227,000000,6.46387,6.46666,6.17939,6.2543,238547.7996481,0
+GLP.US,D,20051228,000000,6.3037,6.31491,6.20327,6.23051,279153.54374338,0
+GLP.US,D,20051229,000000,6.23051,6.26197,6.07819,6.12011,366030.31932771,0
+GLP.US,D,20051230,000000,6.13978,6.34744,6.07819,6.26197,377378.61768648,0
+GLP.US,D,20060103,000000,6.34744,6.49802,6.34465,6.48105,144498.19055818,0
+GLP.US,D,20060104,000000,6.48105,6.58224,6.48105,6.58224,51649.614055246,0
+GLP.US,D,20060105,000000,6.61495,6.81609,6.54829,6.69897,111363.45298922,0
+GLP.US,D,20060106,000000,6.69897,6.76822,6.63547,6.63547,137036.56709896,0
+GLP.US,D,20060109,000000,6.72065,6.72065,6.56872,6.6326,150773.37731256,0
+GLP.US,D,20060110,000000,6.62991,6.66483,6.51433,6.51433,101516.44536419,0
+GLP.US,D,20060111,000000,6.54829,6.63547,6.54829,6.60881,56129.507307207,0
+GLP.US,D,20060112,000000,6.58224,6.6067,6.48105,6.48105,38509.1498831,0
+GLP.US,D,20060113,000000,6.48105,6.56459,6.48105,6.56459,29556.661320244,0
+GLP.US,D,20060117,000000,6.64861,6.69619,6.51433,6.69619,86277.301853857,0
+GLP.US,D,20060118,000000,6.6326,6.81609,6.58559,6.81609,53442.822431642,0
+GLP.US,D,20060119,000000,6.85685,7.05061,6.83393,7.05061,61803.135205082,0
+GLP.US,D,20060120,000000,7.05061,7.13521,6.91565,6.96658,83000.526314896,0
+GLP.US,D,20060123,000000,6.88409,6.93924,6.73331,6.81609,55240.201060076,0
+GLP.US,D,20060124,000000,6.88409,6.98288,6.86549,6.94634,44183.820343984,0
+GLP.US,D,20060125,000000,6.95066,7.05061,6.91056,6.91056,93750.393506184,0
+GLP.US,D,20060126,000000,6.94279,7.02279,6.94279,6.96073,50747.797052001,0
+GLP.US,D,20060127,000000,6.99987,7.04044,6.86549,6.8697,98224.031380088,0
+GLP.US,D,20060130,000000,6.93349,6.99987,6.8532,6.87613,79717.495397878,0
+GLP.US,D,20060131,000000,6.88409,7.11631,6.86549,7.03085,143009.41058058,0
+GLP.US,D,20060201,000000,6.93349,6.95066,6.83537,6.88409,50152.493573558,0
+GLP.US,D,20060202,000000,6.93349,7.09405,6.93349,6.96658,78519.590499925,0
+GLP.US,D,20060203,000000,6.99987,7.20101,6.98288,7.19429,97926.900922372,0
+GLP.US,D,20060206,000000,7.20101,7.29836,7.18067,7.29836,69563.974248041,0
+GLP.US,D,20060207,000000,7.26968,7.30143,7.10144,7.1236,38217.232240431,0
+GLP.US,D,20060208,000000,7.06614,7.12849,7.0177,7.05061,21201.561361852,0
+GLP.US,D,20060209,000000,7.10144,7.15889,7.05061,7.06614,48966.05686871,0
+GLP.US,D,20060210,000000,7.03468,7.03468,6.90049,6.99987,51649.614055246,0
+GLP.US,D,20060213,000000,7.0177,7.0743,6.99987,7.0462,41504.433409486,0
+GLP.US,D,20060214,000000,7.03085,7.13521,6.93349,6.96073,53142.564284896,0
+GLP.US,D,20060215,000000,7.0177,7.22594,6.96658,7.20101,53142.564284896,0
+GLP.US,D,20060216,000000,7.20781,7.22594,7.10144,7.20101,49558.232658124,0
+GLP.US,D,20060217,000000,7.15889,7.20101,7.11631,7.13521,22383.827814661,0
+GLP.US,D,20060221,000000,7.1236,7.20101,7.10144,7.11631,28664.227384084,0
+GLP.US,D,20060222,000000,7.10144,7.10835,7.03468,7.05061,21201.561361852,0
+GLP.US,D,20060223,000000,7.10144,7.11631,6.99987,6.99987,18217.746028569,0
+GLP.US,D,20060224,000000,6.99987,7.13521,6.99987,7.13521,27763.452943849,0
+GLP.US,D,20060227,000000,7.1236,7.1236,7.03468,7.03468,36722.19688476,0
+GLP.US,D,20060228,000000,7.06192,7.11631,6.99987,7.05741,118832.37438952,0
+GLP.US,D,20060301,000000,7.06192,7.06192,6.96658,6.99028,27763.452943849,0
+GLP.US,D,20060302,000000,7.02279,7.02279,6.96658,6.98087,42695.040366372,0
+GLP.US,D,20060303,000000,6.98288,6.98288,6.86549,6.87345,59411.495661216,0
+GLP.US,D,20060306,000000,6.86549,6.86549,6.78348,6.79892,34637.070865696,0
+GLP.US,D,20060307,000000,6.79892,6.79892,6.69897,6.75911,65980.685184279,0
+GLP.US,D,20060308,000000,6.72554,6.72554,6.66483,6.66483,185998.45371564,0
+GLP.US,D,20060309,000000,6.69897,6.83393,6.69897,6.69897,54335.256367802,0
+GLP.US,D,20060310,000000,6.66483,6.78348,6.66483,6.78348,32532.13614945,0
+GLP.US,D,20060313,000000,6.75,6.85033,6.73331,6.81609,14028.727856269,0
+GLP.US,D,20060314,000000,6.73331,6.83393,6.73331,6.79892,49853.277989822,0
+GLP.US,D,20060315,000000,6.83393,6.83393,6.75,6.7548,32245.431321829,0
+GLP.US,D,20060316,000000,6.72267,6.86549,6.66828,6.83393,38509.1498831,0
+GLP.US,D,20060317,000000,6.86549,6.86549,6.78348,6.78348,25379.111341048,0
+GLP.US,D,20060320,000000,6.78348,6.93349,6.78348,6.90049,50747.797052001,0
+GLP.US,D,20060321,000000,6.86549,6.87345,6.76602,6.76602,54033.955658047,0
+GLP.US,D,20060322,000000,6.78348,6.88409,6.77657,6.88409,16122.194379409,0
+GLP.US,D,20060323,000000,6.88409,6.94634,6.88409,6.93647,21501.819508596,0
+GLP.US,D,20060324,000000,6.92342,6.96658,6.91565,6.93349,52547.260806453,0
+GLP.US,D,20060327,000000,6.96658,6.96658,6.86549,6.88409,84792.692128282,0
+GLP.US,D,20060328,000000,6.90701,6.93349,6.87345,6.91565,47165.550551247,0
+GLP.US,D,20060329,000000,6.88409,6.95066,6.86549,6.95066,25379.111341048,0
+GLP.US,D,20060330,000000,6.91565,7.10144,6.91565,7.06547,163610.45564893,0
+GLP.US,D,20060331,000000,7.06614,7.15161,6.96073,7.11631,104792.17834015,0
+GLP.US,D,20060403,000000,7.11631,7.19726,7.11372,7.19429,47165.550551247,0
+GLP.US,D,20060404,000000,7.13521,7.15161,7.06614,7.10835,45678.855699654,0
+GLP.US,D,20060405,000000,7.09405,7.13521,7.08379,7.11631,39412.009449354,0
+GLP.US,D,20060406,000000,7.11631,7.18508,7.11104,7.18508,102711.22257311,0
+GLP.US,D,20060407,000000,7.16772,7.18508,7.15161,7.1706,72247.531434579,0
+GLP.US,D,20060410,000000,7.13521,7.20101,7.10144,7.16772,83899.215629112,0
+GLP.US,D,20060411,000000,7.13521,7.18508,7.11631,7.13521,22687.213650435,0
+GLP.US,D,20060412,000000,7.07871,7.25021,7.05291,7.19726,73746.737042286,0
+GLP.US,D,20060413,000000,7.15161,7.15161,7.03468,7.06614,91659.012109063,0
+GLP.US,D,20060417,000000,7.00351,7.06614,6.99987,7.0177,31345.699444602,0
+GLP.US,D,20060418,000000,7.03468,7.04044,6.90049,6.98288,58519.061725055,0
+GLP.US,D,20060419,000000,6.98288,7.0177,6.91565,6.95066,50460.04966137,0
+GLP.US,D,20060420,000000,6.91565,6.97713,6.91565,6.96073,28356.671296273,0
+GLP.US,D,20060421,000000,6.96073,7.06614,6.91565,7.02279,31051.696675914,0
+GLP.US,D,20060424,000000,7.02135,7.03737,6.95066,6.98288,49262.144763417,0
+GLP.US,D,20060425,000000,6.98288,7.05061,6.98288,7.02644,31345.699444602,0
+GLP.US,D,20060426,000000,7.06547,7.06547,7.03468,7.06192,16122.194379409,0
+GLP.US,D,20060427,000000,7.06614,7.19726,7.03468,7.19726,36722.19688476,0
+GLP.US,D,20060428,000000,7.20101,7.26968,7.08379,7.26968,57318.029138074,0
+GLP.US,D,20060501,000000,7.28407,7.28407,7.18508,7.23045,43593.729680589,0
+GLP.US,D,20060502,000000,7.13521,7.13521,6.96658,6.99987,29254.31804748,0
+GLP.US,D,20060503,000000,7.0177,7.06614,6.96658,7.02644,60311.227538442,0
+GLP.US,D,20060504,000000,7.05061,7.09636,7.05061,7.05061,27162.936650358,0
+GLP.US,D,20060505,000000,7.0177,7.03468,6.90049,7.03468,129280.94087105,0
+GLP.US,D,20060508,000000,7.05061,7.08379,6.96658,6.99987,87774.422335545,0
+GLP.US,D,20060509,000000,6.96658,7.06979,6.96658,7.00725,110462.67854899,0
+GLP.US,D,20060510,000000,7.0177,7.06614,7.0177,7.06614,63894.516602205,0
+GLP.US,D,20060511,000000,7.06614,7.13521,7.00351,7.0177,80310.713750302,0
+GLP.US,D,20060512,000000,6.99987,7.01032,6.78348,6.79892,118227.68784399,0
+GLP.US,D,20060515,000000,6.78348,6.86549,6.78348,6.80727,23587.988090672,0
+GLP.US,D,20060516,000000,6.80727,6.84602,6.79892,6.79892,57624.542662876,0
+GLP.US,D,20060517,000000,6.75,6.88409,6.72554,6.76602,88377.023755055,0
+GLP.US,D,20060518,000000,6.73331,6.83393,6.72554,6.75,30451.180382423,0
+GLP.US,D,20060519,000000,6.71576,6.78348,6.70175,6.75201,54335.256367802,0
+GLP.US,D,20060522,000000,6.79892,6.80928,6.73331,6.78703,29556.661320244,0
+GLP.US,D,20060523,000000,6.81954,6.96658,6.78348,6.88409,94343.611858609,0
+GLP.US,D,20060524,000000,6.83393,6.86549,6.75911,6.81954,27763.452943849,0
+GLP.US,D,20060525,000000,6.76602,7.06614,6.76602,6.94634,54335.256367802,0
+GLP.US,D,20060526,000000,6.97713,7.03468,6.79892,6.96658,36125.850843308,0
+GLP.US,D,20060530,000000,6.93349,6.96658,6.83393,6.93349,17017.756004598,0
+GLP.US,D,20060531,000000,6.86549,6.91852,6.78904,6.91852,35527.419675837,0
+GLP.US,D,20060601,000000,6.91565,6.91565,6.78703,6.79269,28664.227384084,0
+GLP.US,D,20060602,000000,6.80727,6.87977,6.78348,6.86549,46877.803160616,0
+GLP.US,D,20060605,000000,6.91565,6.99987,6.85033,6.96658,17909.147377748,0
+GLP.US,D,20060606,000000,6.95066,6.95066,6.79269,6.90049,27162.936650358,0
+GLP.US,D,20060607,000000,6.93349,6.93349,6.83393,6.86549,22383.827814661,0
+GLP.US,D,20060608,000000,6.86549,6.96658,6.69897,6.86549,49558.232658124,0
+GLP.US,D,20060609,000000,6.85973,6.88409,6.78348,6.81609,16419.324837126,0
+GLP.US,D,20060612,000000,6.79537,6.86549,6.75,6.86549,28664.227384084,0
+GLP.US,D,20060613,000000,6.89273,6.89273,6.68218,6.79892,86579.645126621,0
+GLP.US,D,20060614,000000,6.75,6.81609,6.66483,6.77657,30451.180382423,0
+GLP.US,D,20060615,000000,6.70875,6.78348,6.70875,6.78348,39412.009449354,0
+GLP.US,D,20060616,000000,6.73331,6.77225,6.72267,6.76822,34336.812718951,0
+GLP.US,D,20060619,000000,6.77225,6.83095,6.71576,6.79892,26269.460151189,0
+GLP.US,D,20060620,000000,6.76602,6.81609,6.74233,6.79892,21501.819508596,0
+GLP.US,D,20060621,000000,6.76602,6.78348,6.71576,6.7548,32245.431321829,0
+GLP.US,D,20060622,000000,6.73331,6.77935,6.70875,6.77935,13136.293920109,0
+GLP.US,D,20060623,000000,6.85033,6.85033,6.73331,6.83393,48966.05686871,0
+GLP.US,D,20060626,000000,6.83393,6.83393,6.67241,6.82596,60606.272870139,0
+GLP.US,D,20060627,000000,6.76602,6.83393,6.75,6.80928,37918.016656695,0
+GLP.US,D,20060628,000000,6.76602,6.86337,6.69897,6.71576,37317.500363203,0
+GLP.US,D,20060629,000000,6.70875,6.85033,6.67241,6.85033,48364.498012209,0
+GLP.US,D,20060630,000000,6.81609,6.84256,6.73331,6.84256,41504.433409486,0
+GLP.US,D,20060703,000000,6.84256,6.84256,6.72267,6.79892,36425.066427044,0
+GLP.US,D,20060705,000000,6.75,6.87977,6.72554,6.79892,26269.460151189,0
+GLP.US,D,20060706,000000,6.76602,6.80928,6.76401,6.80727,9549.8771673171,0
+GLP.US,D,20060707,000000,6.76602,6.78703,6.73331,6.76822,15226.632754222,0
+GLP.US,D,20060710,000000,6.72267,6.76401,6.67662,6.76401,116142.56182492,0
+GLP.US,D,20060711,000000,6.69619,6.74233,6.68218,6.74233,38217.232240431,0
+GLP.US,D,20060712,000000,6.77657,6.79537,6.70655,6.76822,19112.265090748,0
+GLP.US,D,20060713,000000,6.70175,7.03468,6.70175,6.85033,87482.504692876,0
+GLP.US,D,20060714,000000,6.83393,6.85033,6.76602,6.85033,37918.016656695,0
+GLP.US,D,20060717,000000,6.78904,6.84026,6.75,6.84026,13437.594629864,0
+GLP.US,D,20060718,000000,6.87345,6.95066,6.85685,6.90049,13136.293920109,0
+GLP.US,D,20060719,000000,6.80928,6.89273,6.76602,6.89273,44183.820343984,0
+GLP.US,D,20060720,000000,6.91565,6.93647,6.90049,6.93349,8053.799248638,0
+GLP.US,D,20060721,000000,6.93349,6.99987,6.89273,6.99987,21790.609462237,0
+GLP.US,D,20060724,000000,7.03468,7.14403,7.03085,7.13521,63594.258455459,0
+GLP.US,D,20060725,000000,7.16772,7.28407,7.13521,7.25846,60911.743831933,0
+GLP.US,D,20060726,000000,7.23486,7.28407,7.16772,7.16772,47165.550551247,0
+GLP.US,D,20060727,000000,7.20101,7.33471,7.20101,7.22,54634.471951537,0
+GLP.US,D,20060728,000000,7.25021,7.26968,7.13521,7.22,46569.204509795,0
+GLP.US,D,20060731,000000,7.13521,7.25021,7.13521,7.25021,105094.52161291,0
+GLP.US,D,20060801,000000,7.13521,7.23486,7.10144,7.22594,102109.66371661,0
+GLP.US,D,20060802,000000,7.20101,7.22431,7.1472,7.18508,63003.125229054,0
+GLP.US,D,20060803,000000,7.18508,7.20101,7.13521,7.1706,31939.960360036,0
+GLP.US,D,20060804,000000,7.13665,7.28407,7.13665,7.28407,31642.829902319,0
+GLP.US,D,20060807,000000,7.25021,7.31054,7.22,7.31054,45979.113846399,0
+GLP.US,D,20060808,000000,7.30143,7.33471,7.24781,7.31888,37619.843635968,0
+GLP.US,D,20060809,000000,7.35284,7.35284,7.25021,7.25386,30756.651344216,0
+GLP.US,D,20060810,000000,7.43667,7.46401,7.33759,7.38526,130471.54782794,0
+GLP.US,D,20060811,000000,7.36866,7.38526,7.34066,7.35284,36425.066427044,0
+GLP.US,D,20060814,000000,7.35284,7.38526,7.30517,7.35284,41504.433409486,0
+GLP.US,D,20060815,000000,7.37241,7.37979,7.25021,7.35284,23288.772506936,0
+GLP.US,D,20060816,000000,7.33471,7.37979,7.32273,7.35514,17909.147377748,0
+GLP.US,D,20060817,000000,7.37979,7.37979,7.30143,7.36866,50460.04966137,0
+GLP.US,D,20060818,000000,7.36866,7.36866,7.28407,7.36866,80612.014460057,0
+GLP.US,D,20060821,000000,7.36866,7.43667,7.29462,7.37241,54335.256367802,0
+GLP.US,D,20060822,000000,7.38526,7.38526,7.30143,7.32943,30756.651344216,0
+GLP.US,D,20060823,000000,7.31888,7.46804,7.30517,7.37624,147791.6471053,0
+GLP.US,D,20060824,000000,7.4033,7.40713,7.36866,7.4033,39708.097344062,0
+GLP.US,D,20060825,000000,7.40943,7.43907,7.36866,7.41844,36125.850843308,0
+GLP.US,D,20060828,000000,7.41844,7.46008,7.36866,7.41844,61202.618911591,0
+GLP.US,D,20060829,000000,7.43667,7.44838,7.37624,7.4033,117034.99576108,0
+GLP.US,D,20060830,000000,7.41844,7.46804,7.36866,7.42919,70459.53587323,0
+GLP.US,D,20060831,000000,7.43667,7.46641,7.38526,7.46401,91659.012109063,0
+GLP.US,D,20060901,000000,7.48751,7.50171,7.44531,7.46804,88678.32446481,0
+GLP.US,D,20060905,000000,7.50171,7.50171,7.42526,7.48751,104792.17834015,0
+GLP.US,D,20060906,000000,7.36866,7.54612,7.36866,7.46804,47467.893824012,0
+GLP.US,D,20060907,000000,7.46804,7.52195,7.41844,7.48751,30150.922235678,0
+GLP.US,D,20060908,000000,7.50171,7.51945,7.44531,7.46804,48364.498012209,0
+GLP.US,D,20060911,000000,7.48751,7.48751,7.41844,7.43284,37619.843635968,0
+GLP.US,D,20060912,000000,7.41844,7.46804,7.41844,7.46804,39708.097344062,0
+GLP.US,D,20060913,000000,7.50171,7.55331,7.45231,7.50171,42695.040366372,0
+GLP.US,D,20060914,000000,7.51945,7.55849,7.50564,7.52981,61498.706806299,0
+GLP.US,D,20060915,000000,7.48751,7.58611,7.48751,7.54928,42695.040366372,0
+GLP.US,D,20060918,000000,7.59848,7.61642,7.51408,7.53518,99414.638336975,0
+GLP.US,D,20060919,000000,7.50171,7.62189,7.50171,7.62189,39708.097344062,0
+GLP.US,D,20060920,000000,7.63522,7.63522,7.50171,7.50171,36425.066427044,0
+GLP.US,D,20060921,000000,7.46804,7.46804,7.30143,7.46804,71650.142830117,0
+GLP.US,D,20060922,000000,7.49528,7.55331,7.48751,7.50171,20001.57133788,0
+GLP.US,D,20060925,000000,7.57191,7.60175,7.51408,7.53518,81511.746337283,0
+GLP.US,D,20060926,000000,7.55331,7.58611,7.41844,7.58611,70760.836582985,0
+GLP.US,D,20060927,000000,7.54074,7.61642,7.50564,7.52511,114939.44411192,0
+GLP.US,D,20060928,000000,7.51734,7.57191,7.49854,7.50171,182714.38023561,0
+GLP.US,D,20060929,000000,7.53518,7.57671,7.46804,7.51945,140916.98662044,0
+GLP.US,D,20061002,000000,7.55331,7.69776,7.51734,7.53518,156449.09033645,0
+GLP.US,D,20061003,000000,7.53518,7.53518,7.43667,7.46641,57028.196621424,0
+GLP.US,D,20061004,000000,7.48751,7.49288,7.36866,7.38526,93448.05023342,0
+GLP.US,D,20061005,000000,7.36866,7.46804,7.36866,7.46804,53742.038015378,0
+GLP.US,D,20061006,000000,7.45231,7.46804,7.4033,7.43667,33438.123404733,0
+GLP.US,D,20061009,000000,7.43667,7.53518,7.4033,7.45231,107182.775321,0
+GLP.US,D,20061010,000000,7.38526,7.45231,7.37624,7.39121,63894.516602205,0
+GLP.US,D,20061011,000000,7.36866,7.41844,7.35284,7.40943,28067.881342632,0
+GLP.US,D,20061012,000000,7.4033,7.42526,7.37241,7.42526,53742.038015378,0
+GLP.US,D,20061013,000000,7.43667,7.45231,7.40713,7.41844,113448.57900829,0
+GLP.US,D,20061016,000000,7.38526,7.40943,7.28407,7.3256,118227.68784399,0
+GLP.US,D,20061017,000000,7.31888,7.36866,7.31888,7.36866,56432.893142981,0
+GLP.US,D,20061018,000000,7.33471,7.48914,7.33471,7.44281,63298.170560752,0
+GLP.US,D,20061019,000000,7.43667,7.45231,7.4033,7.43284,146891.91522807,0
+GLP.US,D,20061020,000000,7.43667,7.53518,7.43667,7.45231,137335.78268269,0
+GLP.US,D,20061023,000000,7.48751,7.53518,7.45538,7.48914,35527.419675837,0
+GLP.US,D,20061024,000000,7.49288,7.53518,7.49288,7.50171,55240.201060076,0
+GLP.US,D,20061025,000000,7.50564,7.60175,7.49854,7.53518,237950.41104365,0
+GLP.US,D,20061026,000000,7.53278,7.57191,7.50171,7.57191,45078.339406163,0
+GLP.US,D,20061027,000000,7.60175,7.67378,7.57191,7.60175,194957.19765654,0
+GLP.US,D,20061030,000000,7.62189,7.62995,7.53518,7.58611,47467.893824012,0
+GLP.US,D,20061031,000000,7.66975,7.66975,7.54074,7.58611,134945.18570184,0
+GLP.US,D,20061101,000000,7.45231,7.45231,7.33471,7.35514,141213.07451515,0
+GLP.US,D,20061102,000000,7.389,7.44838,7.28407,7.4033,40899.746863957,0
+GLP.US,D,20061103,000000,7.38526,7.38526,7.26968,7.31888,96135.777671995,0
+GLP.US,D,20061106,000000,7.38526,7.389,7.32943,7.33471,52845.43382718,0
+GLP.US,D,20061107,000000,7.33471,7.43667,7.33471,7.40943,69262.673538287,0
+GLP.US,D,20061108,000000,7.40943,7.50564,7.37624,7.46008,43593.729680589,0
+GLP.US,D,20061109,000000,7.57191,7.88797,7.57191,7.87185,144498.19055818,0
+GLP.US,D,20061110,000000,7.82082,7.93861,7.78773,7.93861,32245.431321829,0
+GLP.US,D,20061113,000000,8.14062,8.18186,7.95454,8.17323,134052.75176568,0
+GLP.US,D,20061114,000000,8.17831,8.20402,8.03798,8.13226,54634.471951537,0
+GLP.US,D,20061115,000000,8.19126,8.19126,8.12747,8.16718,74938.386562182,0
+GLP.US,D,20061116,000000,8.16986,8.16986,7.87185,8.02215,68367.111913099,0
+GLP.US,D,20061117,000000,8.02215,8.0538,7.92269,7.98542,77028.725396294,0
+GLP.US,D,20061120,000000,7.98954,8.03625,7.90408,7.9788,97926.900922372,0
+GLP.US,D,20061121,000000,7.94618,8.07634,7.94618,8.03798,51941.531697915,0
+GLP.US,D,20061122,000000,7.98954,8.01707,7.97036,8.01208,42403.122723703,0
+GLP.US,D,20061124,000000,8.03386,8.03386,7.95454,7.95454,49262.144763417,0
+GLP.US,D,20061127,000000,8.00709,8.02542,7.87185,7.87492,64486.692391619,0
+GLP.US,D,20061128,000000,7.88797,7.93861,7.87185,7.93861,116440.73484565,0
+GLP.US,D,20061129,000000,7.90408,7.94206,7.90408,7.90743,40010.440616826,0
+GLP.US,D,20061130,000000,7.90408,7.9812,7.87492,7.90408,32245.431321829,0
+GLP.US,D,20061201,000000,7.95454,8.01467,7.80375,7.90081,88069.467667242,0
+GLP.US,D,20061204,000000,7.93861,8.17323,7.92594,8.12153,59411.495661216,0
+GLP.US,D,20061205,000000,8.17323,8.35739,8.17323,8.35739,91659.012109063,0
+GLP.US,D,20061206,000000,8.35997,8.35997,8.24353,8.33974,62691.398889204,0
+GLP.US,D,20061207,000000,8.34242,8.37388,8.29658,8.32756,74343.083083739,0
+GLP.US,D,20061208,000000,8.35739,8.35739,8.23922,8.27777,117034.99576108,0
+GLP.US,D,20061211,000000,8.3172,8.33024,8.25542,8.28545,111068.40765753,0
+GLP.US,D,20061212,000000,8.30684,8.36601,8.24784,8.28976,94042.311148854,0
+GLP.US,D,20061213,000000,8.28976,8.30684,8.25542,8.27355,38509.1498831,0
+GLP.US,D,20061214,000000,8.27355,8.27355,8.20833,8.20833,27162.936650358,0
+GLP.US,D,20061215,000000,8.22464,8.34607,8.22464,8.27355,522472.1117231,0
+GLP.US,D,20061218,000000,8.3241,8.3547,8.28027,8.29658,37619.843635968,0
+GLP.US,D,20061219,000000,8.29993,8.30684,8.22809,8.25283,18510.706234249,0
+GLP.US,D,20061220,000000,8.30684,8.30684,8.21601,8.2349,10151.436023817,0
+GLP.US,D,20061221,000000,8.22809,8.37388,8.22809,8.34242,67780.148938732,0
+GLP.US,D,20061222,000000,8.34242,8.37388,8.30684,8.37388,65086.1661221,0
+GLP.US,D,20061226,000000,8.37043,8.6225,8.33024,8.34952,20898.175526078,0
+GLP.US,D,20061227,000000,8.37388,8.60648,8.34242,8.60648,80916.44285884,0
+GLP.US,D,20061228,000000,8.54106,8.64409,8.36352,8.64409,32843.8624893,0
+GLP.US,D,20061229,000000,8.5921,8.942,8.58404,8.70145,76420.911161737,0
+GLP.US,D,20070103,000000,8.70145,8.87764,8.3993,8.49387,94042.311148854,0
+GLP.US,D,20070104,000000,8.39066,8.39066,7.99377,8.1197,253774.43240233,0
+GLP.US,D,20070105,000000,8.08555,8.08555,7.8824,8.01707,106291.38394785,0
+GLP.US,D,20070108,000000,7.9788,8.15528,7.9788,8.15528,71650.142830117,0
+GLP.US,D,20070109,000000,8.15528,8.2324,8.12153,8.2324,67177.547519223,0
+GLP.US,D,20070110,000000,8.24353,8.25542,8.22636,8.23922,37918.016656695,0
+GLP.US,D,20070111,000000,8.22464,8.44495,8.19893,8.43786,103005.2253418,0
+GLP.US,D,20070112,000000,8.45809,8.50538,8.37043,8.42654,72247.531434579,0
+GLP.US,D,20070116,000000,8.44495,8.62164,8.37388,8.55996,142707.06730781,0
+GLP.US,D,20070117,000000,8.57598,8.5921,8.54903,8.57598,153460.06218812,0
+GLP.US,D,20070118,000000,8.61636,8.61636,8.57598,8.60648,43292.428970835,0
+GLP.US,D,20070119,000000,8.6225,8.73444,8.58404,8.67804,61202.618911591,0
+GLP.US,D,20070122,000000,8.59487,8.80235,8.59487,8.74461,40899.746863957,0
+GLP.US,D,20070123,000000,8.82997,8.82997,8.66912,8.69876,257945.72700347,0
+GLP.US,D,20070124,000000,8.67363,8.67363,8.5779,8.60648,83000.526314896,0
+GLP.US,D,20070125,000000,8.65655,8.70758,8.5921,8.60648,60911.743831933,0
+GLP.US,D,20070126,000000,8.61186,8.73444,8.61186,8.70498,47767.109407748,0
+GLP.US,D,20070129,000000,8.77395,8.77395,8.62164,8.70758,53742.038015378,0
+GLP.US,D,20070130,000000,8.70758,8.78316,8.6835,8.72523,38217.232240431,0
+GLP.US,D,20070131,000000,8.72897,8.82997,8.72523,8.82997,68069.981455382,0
+GLP.US,D,20070201,000000,8.61186,8.73904,8.61186,8.72897,42695.040366372,0
+GLP.US,D,20070202,000000,8.72523,8.85837,8.70145,8.85837,55527.948450707,0
+GLP.US,D,20070205,000000,8.87764,9.11091,8.87764,9.11091,67780.148938732,0
+GLP.US,D,20070206,000000,9.12847,9.16204,9.04991,9.13326,44485.121053739,0
+GLP.US,D,20070207,000000,9.11888,9.29632,9.11091,9.24453,142119.06177043,0
+GLP.US,D,20070208,000000,9.21575,9.25412,9.2004,9.24453,21201.561361852,0
+GLP.US,D,20070209,000000,9.21192,9.21192,8.99648,9.02277,45678.855699654,0
+GLP.US,D,20070212,000000,9.07811,9.07811,8.9702,9.04712,48712.714057393,0
+GLP.US,D,20070213,000000,9.0265,9.18793,9.0265,9.18793,45979.113846399,0
+GLP.US,D,20070214,000000,9.2474,9.28193,9.13902,9.24453,66578.073788741,0
+GLP.US,D,20070215,000000,9.29632,9.37305,9.24453,9.26179,148979.12637315,0
+GLP.US,D,20070216,000000,9.20424,9.25412,9.18985,9.2522,37918.016656695,0
+GLP.US,D,20070220,000000,9.31742,9.32126,9.21192,9.21575,42104.949702977,0
+GLP.US,D,20070221,000000,9.18027,9.29056,9.17642,9.29056,28067.881342632,0
+GLP.US,D,20070222,000000,9.29056,9.48911,9.27714,9.47473,42403.122723703,0
+GLP.US,D,20070223,000000,9.42965,9.47473,9.42965,9.47473,47467.893824012,0
+GLP.US,D,20070226,000000,9.44307,9.62244,9.4191,9.62244,47165.550551247,0
+GLP.US,D,20070227,000000,9.55626,9.64738,9.54954,9.64738,75532.647477615,0
+GLP.US,D,20070228,000000,9.71356,9.75385,9.64738,9.68287,82696.097916112,0
+GLP.US,D,20070301,000000,9.64834,9.74425,9.64738,9.73562,81203.147686462,0
+GLP.US,D,20070302,000000,9.56968,9.6704,9.50925,9.50925,83899.215629112,0
+GLP.US,D,20070305,000000,9.46226,9.46226,9.25412,9.37785,77028.725396294,0
+GLP.US,D,20070306,000000,9.3884,9.46034,9.30687,9.38169,53142.564284896,0
+GLP.US,D,20070307,000000,9.38169,9.61477,9.33181,9.59078,82696.097916112,0
+GLP.US,D,20070308,000000,9.66272,9.86702,9.55817,9.77111,80018.796107633,0
+GLP.US,D,20070309,000000,9.86702,10.0684,9.71932,10.0503,82696.097916112,0
+GLP.US,D,20070312,000000,10.149,10.5519,10.149,10.4838,181217.25975391,0
+GLP.US,D,20070313,000000,10.4924,10.6248,10.4071,10.4387,121214.6308663,0
+GLP.US,D,20070314,000000,10.4387,10.4387,10.1385,10.2661,81511.746337283,0
+GLP.US,D,20070315,000000,10.2986,10.4205,10.2133,10.3706,114351.43857455,0
+GLP.US,D,20070316,000000,10.3773,10.7159,10.3773,10.4876,129570.7733877,0
+GLP.US,D,20070319,000000,10.7015,10.9816,10.6344,10.9346,200923.7857601,0
+GLP.US,D,20070320,000000,10.9663,11.1274,10.8694,10.8953,128677.29688853,0
+GLP.US,D,20070321,000000,10.9011,11.1341,10.9011,11.0804,200040.73489102,0
+GLP.US,D,20070322,000000,11.0804,11.301,11.0804,11.2483,87170.778353025,0
+GLP.US,D,20070323,000000,11.3231,11.6502,11.254,11.5628,218236.5870964,0
+GLP.US,D,20070326,000000,11.8947,11.9733,10.9902,11.1715,314373.40733139,0
+GLP.US,D,20070327,000000,11.1715,12.0578,11.137,11.7259,220630.31176628,0
+GLP.US,D,20070328,000000,11.724,12.2583,11.655,12.1556,148677.8256634,0
+GLP.US,D,20070329,000000,12.7609,12.7752,12.145,12.2304,239740.49173101,0
+GLP.US,D,20070330,000000,12.311,12.4089,11.9657,12.0108,195292.90294561,0
+GLP.US,D,20070402,000000,12.3465,12.5421,12.288,12.3935,223610.99941054,0
+GLP.US,D,20070403,000000,12.3935,12.5259,11.8928,12.4396,160919.60052133,0
+GLP.US,D,20070404,000000,12.5421,12.7273,11.7509,11.9849,137930.04359813,0
+GLP.US,D,20070405,000000,11.8995,11.8995,11.4497,11.6415,274666.35255035,0
+GLP.US,D,20070409,000000,11.6415,11.794,11.4286,11.5264,185700.2806949,0
+GLP.US,D,20070410,000000,11.4209,11.4938,10.7226,11.2272,259443.89004816,0
+GLP.US,D,20070411,000000,10.9663,11.137,10.8857,11.1341,104792.17834015,0
+GLP.US,D,20070412,000000,11.1053,11.5235,10.9681,11.4938,143310.71129033,0
+GLP.US,D,20070413,000000,11.5044,11.6502,11.3039,11.3662,61202.618911591,0
+GLP.US,D,20070416,000000,11.4525,11.4746,11.3231,11.4132,97028.211608155,0
+GLP.US,D,20070417,000000,11.4554,11.6195,11.4554,11.5715,38816.705970911,0
+GLP.US,D,20070418,000000,11.6386,11.7365,11.5044,11.6386,1156907.150166,0
+GLP.US,D,20070419,000000,11.5561,11.6664,11.4372,11.5715,48066.324991483,0
+GLP.US,D,20070420,000000,11.5715,12.0347,11.5715,11.8774,132263.71364132,0
+GLP.US,D,20070423,000000,11.8736,12.0108,11.8564,11.9312,74041.782373984,0
+GLP.US,D,20070424,000000,11.9312,12.2228,11.911,12.2064,104193.74717267,0
+GLP.US,D,20070425,000000,12.1757,12.3935,12.0616,12.3628,107182.775321,0
+GLP.US,D,20070426,000000,12.3935,12.4434,12.3628,12.4434,43886.689886267,0
+GLP.US,D,20070427,000000,12.36,12.3935,12.0281,12.2208,87170.778353025,0
+GLP.US,D,20070430,000000,12.216,12.5614,12.1239,12.5393,110166.59065428,0
+GLP.US,D,20070501,000000,12.6237,12.6237,12.36,12.5758,102412.00698938,0
+GLP.US,D,20070502,000000,12.3465,12.5076,12.2966,12.3359,76727.42468654,0
+GLP.US,D,20070503,000000,12.4434,12.5086,12.3263,12.5086,73144.135622776,0
+GLP.US,D,20070504,000000,12.5086,12.6851,12.3935,12.5806,87170.778353025,0
+GLP.US,D,20070507,000000,12.5949,12.711,12.0962,12.357,205701.85203279,0
+GLP.US,D,20070508,000000,12.3849,12.3849,12.2276,12.2928,72551.959833362,0
+GLP.US,D,20070509,000000,12.2583,12.4769,12.2583,12.2966,98224.031380088,0
+GLP.US,D,20070510,000000,12.3753,12.6774,12.2794,12.594,626666.90145879,0
+GLP.US,D,20070511,000000,12.4011,12.594,12.3983,12.5076,157635.5270413,0
+GLP.US,D,20070514,000000,12.4769,12.7033,12.2583,12.7033,131360.85407507,0
+GLP.US,D,20070515,000000,12.4932,12.6113,12.3293,12.5114,165700.79448305,0
+GLP.US,D,20070516,000000,12.43,12.453,12.3427,12.428,113448.57900829,0
+GLP.US,D,20070517,000000,12.3427,12.4318,12.3427,12.4089,65381.211453798,0
+GLP.US,D,20070518,000000,12.4856,12.6256,12.3983,12.4607,67177.547519223,0
+GLP.US,D,20070521,000000,12.4011,12.4904,12.3311,12.3935,106291.38394785,0
+GLP.US,D,20070522,000000,12.3935,12.5585,12.3877,12.4856,64792.163353412,0
+GLP.US,D,20070523,000000,12.4011,12.7906,12.4011,12.5278,123302.88457439,0
+GLP.US,D,20070524,000000,12.594,12.6803,12.2304,12.3177,99414.638336975,0
+GLP.US,D,20070525,000000,12.1518,12.3628,12.1432,12.2659,61525.813444546,0
+GLP.US,D,20070529,000000,12.8971,12.8989,12.4769,12.6256,343204.44479701,0
+GLP.US,D,20070530,000000,12.6256,12.7273,12.4156,12.5172,189585.91303144,0
+GLP.US,D,20070531,000000,12.5201,12.5614,12.4741,12.5469,56731.066163708,0
+GLP.US,D,20070601,000000,12.5585,12.7196,12.4501,12.5259,157635.5270413,0
+GLP.US,D,20070604,000000,12.9613,12.9795,12.5076,12.5278,197567.77543242,0
+GLP.US,D,20070605,000000,12.5307,12.5671,12.3983,12.5086,91659.012109063,0
+GLP.US,D,20070606,000000,12.5614,12.6209,12.4741,12.5278,85979.12883313,0
+GLP.US,D,20070607,000000,12.5278,12.5278,12.2314,12.2659,95829.264147193,0
+GLP.US,D,20070608,000000,12.1825,12.1825,10.8608,11.911,296389.19541697,0
+GLP.US,D,20070611,000000,11.9235,11.9235,11.4209,11.7796,180179.90955943,0
+GLP.US,D,20070612,000000,11.6952,11.8017,10.8953,11.4209,225708.63618572,0
+GLP.US,D,20070613,000000,11.2242,11.5264,11.2242,11.4938,64486.692391619,0
+GLP.US,D,20070614,000000,11.3979,12.1883,11.3979,12.1384,128978.59759829,0
+GLP.US,D,20070615,000000,12.2276,12.4156,12.1432,12.2631,49262.144763417,0
+GLP.US,D,20070618,000000,12.3465,12.5614,12.2803,12.2928,211969.7408461,0
+GLP.US,D,20070619,000000,12.0722,12.1757,11.9235,12.0146,147186.96055977,0
+GLP.US,D,20070620,000000,12.0616,12.2496,12.0012,12.1556,49262.144763417,0
+GLP.US,D,20070621,000000,12.2045,12.4741,12.1931,12.4376,50460.04966137,0
+GLP.US,D,20070622,000000,12.3983,12.4607,12.2631,12.3648,46569.204509795,0
+GLP.US,D,20070625,000000,12.1183,12.1843,11.8947,11.9945,91058.495815572,0
+GLP.US,D,20070626,000000,11.9906,11.9945,11.8055,11.8564,26569.718297935,0
+GLP.US,D,20070627,000000,11.6386,11.934,11.4497,11.7719,116142.56182492,0
+GLP.US,D,20070628,000000,11.724,11.724,11.4785,11.6223,39113.836428629,0
+GLP.US,D,20070629,000000,11.5715,12.0386,11.5715,12.0386,70161.362852504,0
+GLP.US,D,20070702,000000,12.0386,12.6966,12.0386,12.4376,95538.389067533,0
+GLP.US,D,20070703,000000,12.3963,12.9968,12.3963,12.5614,93150.919775704,0
+GLP.US,D,20070705,000000,12.6438,12.6438,12.4156,12.5614,53742.038015378,0
+GLP.US,D,20070706,000000,12.5421,12.6179,12.43,12.5758,50747.797052001,0
+GLP.US,D,20070709,000000,12.8309,12.8568,12.5278,12.5469,122104.97967644,0
+GLP.US,D,20070710,000000,12.7273,13.063,12.5547,12.5614,205404.72157507,0
+GLP.US,D,20070711,000000,12.6113,13.2098,12.6113,12.8223,125096.09295079,0
+GLP.US,D,20070712,000000,12.8971,12.8971,12.4376,12.4904,213171.81599609,0
+GLP.US,D,20070713,000000,12.4932,12.711,12.4932,12.5585,75826.650246303,0
+GLP.US,D,20070716,000000,12.6237,12.8971,12.5393,12.8309,96425.610188645,0
+GLP.US,D,20070717,000000,12.7791,12.921,12.6774,12.7273,104792.17834015,0
+GLP.US,D,20070718,000000,12.6602,13.1589,12.5278,13.088,108672.59786162,0
+GLP.US,D,20070719,000000,13.1301,13.6366,13.1301,13.1801,132263.71364132,0
+GLP.US,D,20070720,000000,13.1801,13.4783,13.1801,13.2347,77627.156563766,0
+GLP.US,D,20070723,000000,13.2299,13.3853,13.1801,13.1801,179138.38911291,0
+GLP.US,D,20070724,000000,13.1857,13.5186,13.1801,13.2116,70161.362852504,0
+GLP.US,D,20070725,000000,13.0141,13.2894,13.0092,13.2395,67780.148938732,0
+GLP.US,D,20070726,000000,13.2299,13.2299,12.9412,13.1589,21501.819508596,0
+GLP.US,D,20070727,000000,13.0582,13.251,12.921,13.1589,76420.911161737,0
+GLP.US,D,20070730,000000,13.3229,13.6001,12.9316,13.0409,68367.111913099,0
+GLP.US,D,20070731,000000,13.1301,13.3977,13.016,13.3315,84792.692128282,0
+GLP.US,D,20070801,000000,13.0697,13.8323,13.0697,13.1829,158527.96097746,0
+GLP.US,D,20070802,000000,13.1829,13.2539,12.2314,12.3935,95242.301172825,0
+GLP.US,D,20070803,000000,12.2928,12.4059,11.0967,11.3144,314986.43438101,0
+GLP.US,D,20070806,000000,11.2051,11.2051,9.26371,10.2631,461866.88141597,0
+GLP.US,D,20070807,000000,10.363,10.8732,9.27042,10.808,305425.08902058,0
+GLP.US,D,20070808,000000,10.9164,10.9164,10.2555,10.3313,249592.7121711,0
+GLP.US,D,20070809,000000,10.2661,10.3534,9.85457,10.2056,213171.81599609,0
+GLP.US,D,20070810,000000,10.1385,10.1385,9.7481,9.87379,282736.83280714,0
+GLP.US,D,20070813,000000,9.5764,10.4071,9.5764,10.219,86579.645126621,0
+GLP.US,D,20070814,000000,10.2718,10.5634,9.64738,9.71356,200040.73489102,0
+GLP.US,D,20070815,000000,9.9486,10.0166,9.48719,9.61477,98823.50511057,0
+GLP.US,D,20070816,000000,9.44499,9.56968,8.69156,9.08837,351703.41845072,0
+GLP.US,D,20070817,000000,8.97672,9.75961,8.69156,9.75672,165100.27818956,0
+GLP.US,D,20070820,000000,9.89291,9.89291,8.94958,9.66848,133756.66387097,0
+GLP.US,D,20070821,000000,9.77686,9.87761,9.36538,9.52748,127489.81762067,0
+GLP.US,D,20070822,000000,9.61477,10.0329,9.36538,9.99841,280642.32372098,0
+GLP.US,D,20070823,000000,10.2018,10.9346,9.99557,10.4454,132556.673847,0
+GLP.US,D,20070824,000000,10.5279,10.8761,10.3907,10.6219,165100.27818956,0
+GLP.US,D,20070827,000000,10.3227,10.597,10.0118,10.595,228395.32106128,0
+GLP.US,D,20070828,000000,10.4617,10.5481,10.2325,10.3188,101516.44536419,0
+GLP.US,D,20070829,000000,10.3811,10.4799,10.1212,10.197,31642.829902319,0
+GLP.US,D,20070830,000000,10.0473,10.292,10.0359,10.2268,64486.692391619,0
+GLP.US,D,20070831,000000,10.3485,10.6977,10.3361,10.6977,133456.40572422,0
+GLP.US,D,20070904,000000,10.2133,10.6977,10.2133,10.6939,90166.061879412,0
+GLP.US,D,20070905,000000,10.6977,11.0516,10.6047,11.0257,132263.71364132,0
+GLP.US,D,20070906,000000,11.0286,11.1207,10.5605,10.6775,76420.911161737,0
+GLP.US,D,20070907,000000,10.3668,10.6095,10.3668,10.4512,77925.329584492,0
+GLP.US,D,20070910,000000,10.3859,10.3859,10.1817,10.361,53742.038015378,0
+GLP.US,D,20070911,000000,10.2833,10.5567,10.2325,10.3437,51048.055198746,0
+GLP.US,D,20070912,000000,10.2133,10.3783,10.0473,10.2555,53142.564284896,0
+GLP.US,D,20070913,000000,10.2497,10.3773,10.1817,10.2037,39113.836428629,0
+GLP.US,D,20070914,000000,10.149,10.244,10.0329,10.1231,17909.147377748,0
+GLP.US,D,20070917,000000,10.0473,10.1193,9.84496,9.98978,58217.7610153,0
+GLP.US,D,20070918,000000,9.93134,10.1318,9.93134,10.1318,25677.284361774,0
+GLP.US,D,20070919,000000,10.0972,10.149,9.90055,9.99841,48671.011537012,0
+GLP.US,D,20070920,000000,9.97929,10.0329,9.77111,9.81525,30756.651344216,0
+GLP.US,D,20070921,000000,9.77975,9.77975,9.23109,9.61477,405732.16129372,0
+GLP.US,D,20070924,000000,9.61477,9.71068,9.55338,9.69726,103592.18831617,0
+GLP.US,D,20070925,000000,9.64738,9.70685,9.58023,9.63299,22383.827814661,0
+GLP.US,D,20070926,000000,9.83437,9.83437,9.61477,9.64451,53002.860841619,0
+GLP.US,D,20070927,000000,9.59463,9.77975,9.54571,9.72411,37317.500363203,0
+GLP.US,D,20070928,000000,9.65121,9.79126,9.54571,9.76248,43292.428970835,0
+GLP.US,D,20071001,000000,9.81525,9.81525,9.52652,9.61477,128078.86572106,0
+GLP.US,D,20071002,000000,9.58023,9.66848,9.26371,9.66848,89865.803732667,0
+GLP.US,D,20071003,000000,9.71356,9.71932,9.304,9.50159,43292.428970835,0
+GLP.US,D,20071004,000000,9.5131,9.70493,9.39704,9.64738,34336.812718951,0
+GLP.US,D,20071005,000000,9.73083,9.83153,9.62915,9.72699,46877.803160616,0
+GLP.US,D,20071008,000000,9.75001,9.81143,9.63299,9.75001,87170.778353025,0
+GLP.US,D,20071009,000000,9.71356,9.80085,9.71356,9.77111,54033.955658047,0
+GLP.US,D,20071010,000000,9.77686,10.149,9.77686,10.1155,72247.531434579,0
+GLP.US,D,20071011,000000,10.2133,10.2133,10.0359,10.055,82696.097916112,0
+GLP.US,D,20071012,000000,10.149,10.149,10.0684,10.0876,18808.879254974,0
+GLP.US,D,20071015,000000,10.0876,10.2133,10.0329,10.2037,48966.05686871,0
+GLP.US,D,20071016,000000,10.1462,10.1586,10.0425,10.0818,223022.99387315,0
+GLP.US,D,20071017,000000,10.0473,10.3016,10.0473,10.173,153759.27777187,0
+GLP.US,D,20071018,000000,10.1817,10.2354,9.95811,10.0473,139127.94849609,0
+GLP.US,D,20071019,000000,10.0503,10.0503,9.81711,9.9486,67780.148938732,0
+GLP.US,D,20071022,000000,9.79701,9.89291,9.77111,9.83153,108075.20925716,0
+GLP.US,D,20071023,000000,9.91399,10.219,9.8881,10.0704,40010.440616826,0
+GLP.US,D,20071024,000000,9.97929,10.3111,9.91399,10.173,123891.93267478,0
+GLP.US,D,20071025,000000,10.1817,10.3811,10.1519,10.3389,80018.796107633,0
+GLP.US,D,20071026,000000,10.3389,10.4272,10.1817,10.2555,178839.17352918,0
+GLP.US,D,20071029,000000,10.2133,10.3111,9.97252,10.2133,101516.44536419,0
+GLP.US,D,20071030,000000,10.149,10.1692,9.89585,10.0684,35832.89063763,0
+GLP.US,D,20071031,000000,10.0627,10.5096,10.0473,10.4205,50747.797052001,0
+GLP.US,D,20071101,000000,10.4205,10.4387,9.8478,9.86702,143310.71129033,0
+GLP.US,D,20071102,000000,10.0138,10.0138,9.50159,9.80085,85979.12883313,0
+GLP.US,D,20071105,000000,10.0972,10.0972,9.60229,9.95144,37317.500363203,0
+GLP.US,D,20071106,000000,10.0473,10.1087,9.75385,9.88526,18808.879254974,0
+GLP.US,D,20071107,000000,9.8478,9.96389,9.8478,9.91879,13733.68252457,0
+GLP.US,D,20071108,000000,10.0138,10.0473,9.58023,9.74425,61803.135205082,0
+GLP.US,D,20071109,000000,9.73466,9.82486,9.64738,9.75001,48671.011537012,0
+GLP.US,D,20071112,000000,9.64738,9.79126,9.58023,9.67999,28067.881342632,0
+GLP.US,D,20071113,000000,9.71356,9.78646,9.58215,9.66272,40010.440616826,0
+GLP.US,D,20071114,000000,9.67999,9.72411,9.59078,9.62532,65086.1661221,0
+GLP.US,D,20071115,000000,9.67999,9.96389,9.6704,9.77495,168980.69771104,0
+GLP.US,D,20071116,000000,9.65121,9.74425,9.34044,9.54954,57323.241953121,0
+GLP.US,D,20071119,000000,9.46034,9.52652,9.08837,9.33565,71363.438002495,0
+GLP.US,D,20071120,000000,9.18027,9.69726,9.18027,9.29632,20594.789690303,0
+GLP.US,D,20071121,000000,9.04991,9.46034,9.04991,9.2474,68973.883584647,0
+GLP.US,D,20071123,000000,9.2474,9.30687,9.2474,9.304,2389.5544178483,0
+GLP.US,D,20071126,000000,9.37785,9.37785,9.13134,9.13134,49262.144763417,0
+GLP.US,D,20071127,000000,9.13134,9.13518,8.942,9.11091,50152.493573558,0
+GLP.US,D,20071128,000000,9.05931,9.25795,9.04521,9.14381,63594.258455459,0
+GLP.US,D,20071129,000000,9.18985,9.2474,9.09681,9.18027,18510.706234249,0
+GLP.US,D,20071130,000000,9.37785,9.37785,9.04712,9.2004,57916.460305545,0
+GLP.US,D,20071203,000000,9.03677,9.2004,8.83083,8.90977,62691.398889204,0
+GLP.US,D,20071204,000000,8.89232,8.95889,8.78585,8.90977,67177.547519223,0
+GLP.US,D,20071205,000000,8.83362,8.942,8.77856,8.85568,31791.916412682,0
+GLP.US,D,20071206,000000,8.79141,8.84186,8.61186,8.64686,91359.796525327,0
+GLP.US,D,20071207,000000,8.65655,8.68446,8.27777,8.39325,102249.36715989,0
+GLP.US,D,20071210,000000,8.31288,8.49042,8.24784,8.44227,120993.60750828,0
+GLP.US,D,20071211,000000,8.36601,9.01144,8.36601,8.84925,93182.19666599,0
+GLP.US,D,20071212,000000,8.87313,8.9186,8.70758,8.80887,72847.005165059,0
+GLP.US,D,20071213,000000,8.79141,8.98709,8.50538,8.62701,136445.43387255,0
+GLP.US,D,20071214,000000,8.65569,8.77856,8.55191,8.59487,24188.504384162,0
+GLP.US,D,20071217,000000,8.59487,8.69876,8.42913,8.42913,20302.872047634,0
+GLP.US,D,20071218,000000,8.451,8.50701,8.21341,8.33456,89560.332770874,0
+GLP.US,D,20071219,000000,8.26924,8.34607,8.26924,8.34242,94343.611858609,0
+GLP.US,D,20071220,000000,8.37388,8.44227,8.27777,8.40208,92259.528402553,0
+GLP.US,D,20071221,000000,8.37388,8.55191,8.25974,8.44227,131665.28247385,0
+GLP.US,D,20071224,000000,8.49042,8.74461,8.3547,8.69156,28356.671296273,0
+GLP.US,D,20071226,000000,8.3968,8.91581,8.3968,8.91581,26868.93388167,0
+GLP.US,D,20071227,000000,8.95706,8.95706,8.8198,8.90977,83595.829793339,0
+GLP.US,D,20071228,000000,8.80887,8.88867,8.62989,8.77856,87482.504692876,0
+GLP.US,D,20071231,000000,8.6719,8.76014,8.5779,8.72523,65683.554726562,0
+GLP.US,D,20080102,000000,8.70758,8.88503,8.70758,8.79602,17909.147377748,0
+GLP.US,D,20080103,000000,8.80512,8.98334,8.80512,8.88867,23288.772506936,0
+GLP.US,D,20080104,000000,8.73444,8.84186,8.62989,8.66912,57318.029138074,0
+GLP.US,D,20080107,000000,8.70758,8.79141,8.64409,8.74,50460.04966137,0
+GLP.US,D,20080108,000000,8.74,8.84742,8.6342,8.70145,59411.495661216,0
+GLP.US,D,20080109,000000,8.70498,8.74,8.66106,8.70758,54335.256367802,0
+GLP.US,D,20080110,000000,8.74461,8.77664,8.41772,8.66912,44630.037312064,0
+GLP.US,D,20080111,000000,8.65655,8.79602,8.59487,8.73444,42363.50532934,0
+GLP.US,D,20080114,000000,8.78585,8.78585,8.68446,8.75468,16122.194379409,0
+GLP.US,D,20080115,000000,8.77395,8.95706,8.51056,8.75832,81805.749105972,0
+GLP.US,D,20080116,000000,8.70758,8.87313,8.68446,8.76839,51350.39847151,0
+GLP.US,D,20080117,000000,8.73444,8.96551,8.69511,8.74,95538.389067533,0
+GLP.US,D,20080118,000000,8.67363,8.75832,8.65655,8.70758,90761.365357856,0
+GLP.US,D,20080122,000000,8.34242,8.56792,7.98954,8.49742,127180.17640684,0
+GLP.US,D,20080123,000000,8.45368,8.93922,8.22636,8.61636,100318.54046624,0
+GLP.US,D,20080124,000000,8.53042,9.08185,8.53042,8.60456,87170.778353025,0
+GLP.US,D,20080125,000000,8.75832,9.07811,8.61896,8.67804,87482.504692876,0
+GLP.US,D,20080128,000000,8.70758,8.87764,8.57598,8.83918,50747.797052001,0
+GLP.US,D,20080129,000000,8.86661,9.05653,8.81156,8.93452,101206.80415036,0
+GLP.US,D,20080130,000000,8.47728,9.18027,8.47728,9.04521,136890.60827763,0
+GLP.US,D,20080131,000000,9.02929,9.46801,8.87313,9.18793,63594.258455459,0
+GLP.US,D,20080201,000000,9.14381,9.3932,8.99926,9.17642,128978.59759829,0
+GLP.US,D,20080204,000000,9.26179,9.32126,9.15532,9.2522,38217.232240431,0
+GLP.US,D,20080205,000000,9.27714,9.27714,8.83083,9.15915,77028.725396294,0
+GLP.US,D,20080206,000000,9.15149,9.75961,9.1043,9.11091,100616.71348697,0
+GLP.US,D,20080207,000000,9.2004,9.36154,9.10717,9.26371,34930.031071374,0
+GLP.US,D,20080208,000000,9.37785,9.40279,9.28577,9.34428,35527.419675837,0
+GLP.US,D,20080211,000000,9.40279,9.41526,9.27714,9.27714,29254.31804748,0
+GLP.US,D,20080212,000000,9.29824,9.41717,9.13518,9.21192,126890.34389019,0
+GLP.US,D,20080213,000000,9.21862,9.33565,9.11408,9.27426,39113.836428629,0
+GLP.US,D,20080214,000000,9.31071,9.31071,9.18985,9.21192,33438.123404733,0
+GLP.US,D,20080215,000000,9.24453,9.26946,9.19369,9.21192,38509.1498831,0
+GLP.US,D,20080219,000000,9.12847,9.27714,8.90066,8.97672,84492.433981536,0
+GLP.US,D,20080220,000000,9.0265,9.37785,9.0265,9.36826,74041.782373984,0
+GLP.US,D,20080221,000000,9.41717,9.46226,9.08741,9.20424,93750.393506184,0
+GLP.US,D,20080222,000000,9.29056,9.47473,9.24164,9.44307,32532.13614945,0
+GLP.US,D,20080225,000000,9.37785,9.49487,9.27426,9.3884,33438.123404733,0
+GLP.US,D,20080226,000000,9.41814,9.46034,9.32989,9.3884,9549.8771673171,0
+GLP.US,D,20080227,000000,9.41046,9.46226,9.32989,9.34044,45377.5549899,0
+GLP.US,D,20080228,000000,9.34044,9.34044,9.06966,9.32317,36644.004659046,0
+GLP.US,D,20080229,000000,9.2474,9.35867,9.14764,9.15149,24483.549715859,0
+GLP.US,D,20080303,000000,9.04521,9.28193,8.73262,9.01144,108382.76534497,0
+GLP.US,D,20080304,000000,9.06305,9.06305,8.60648,9.01892,66278.858205005,0
+GLP.US,D,20080305,000000,9.11091,9.21575,9.03398,9.08837,28356.671296273,0
+GLP.US,D,20080306,000000,9.08741,9.08741,8.74,8.80887,42104.949702977,0
+GLP.US,D,20080307,000000,8.82632,8.87313,8.69156,8.77664,43886.689886267,0
+GLP.US,D,20080310,000000,8.70758,8.84186,8.46942,8.55191,67475.720539948,0
+GLP.US,D,20080311,000000,8.54106,8.99361,8.54106,8.87764,24483.549715859,0
+GLP.US,D,20080312,000000,9.17163,9.17163,8.80887,8.80887,71025.647587407,0
+GLP.US,D,20080313,000000,8.67363,8.67363,6.93924,7.53518,409619.87875626,0
+GLP.US,D,20080314,000000,7.98954,7.98954,7.23045,7.36866,146891.91522807,0
+GLP.US,D,20080317,000000,7.20101,7.28944,6.86549,6.93924,111119.493245,0
+GLP.US,D,20080318,000000,7.09405,7.12849,6.86549,7.06614,79123.234482444,0
+GLP.US,D,20080319,000000,7.09137,7.09137,6.66828,6.66828,93750.393506184,0
+GLP.US,D,20080320,000000,6.6326,6.82596,6.54829,6.57131,130407.95148435,0
+GLP.US,D,20080324,000000,6.56459,6.91565,6.41755,6.45476,226005.76664343,0
+GLP.US,D,20080325,000000,6.15531,6.45476,6.15531,6.26686,147738.47639181,0
+GLP.US,D,20080326,000000,6.21238,6.23051,5.82402,6.07819,194357.72392607,0
+GLP.US,D,20080327,000000,6.10927,6.26686,6.02947,6.06179,119123.24946918,0
+GLP.US,D,20080328,000000,6.09604,6.11321,5.91437,6.02947,94638.657190307,0
+GLP.US,D,20080331,000000,6.04596,6.07819,5.87734,6.02947,87774.422335545,0
+GLP.US,D,20080401,000000,6.10591,6.18888,5.97757,6.09277,60311.227538442,0
+GLP.US,D,20080402,000000,6.15531,6.36451,6.11321,6.36451,111956.67134165,0
+GLP.US,D,20080403,000000,6.47625,6.83095,6.33343,6.63883,156747.26335719,0
+GLP.US,D,20080404,000000,6.69897,7.01473,6.69897,6.98826,156449.09033645,0
+GLP.US,D,20080407,000000,6.98826,7.20781,6.8697,7.06547,103897.65927796,0
+GLP.US,D,20080408,000000,7.23045,7.4033,7.00725,7.08015,76420.911161737,0
+GLP.US,D,20080409,000000,7.16772,7.16772,6.92697,7.08379,63298.170560752,0
+GLP.US,D,20080410,000000,7.03737,7.08015,6.97003,7.0462,35227.161529091,0
+GLP.US,D,20080411,000000,7.0462,7.06614,6.91565,7.02135,70161.362852504,0
+GLP.US,D,20080414,000000,7.00351,7.01032,6.69897,7.01032,81678.556418808,0
+GLP.US,D,20080415,000000,6.96658,7.0177,6.88928,6.96658,22896.768815351,0
+GLP.US,D,20080416,000000,6.98288,7.19726,6.96658,7.13223,55527.948450707,0
+GLP.US,D,20080417,000000,7.12063,7.24244,7.07871,7.11631,23587.988090672,0
+GLP.US,D,20080418,000000,7.36866,7.42286,7.05061,7.23486,82112.262630774,0
+GLP.US,D,20080421,000000,7.3256,7.39581,7.24484,7.25021,27406.896394589,0
+GLP.US,D,20080422,000000,7.18508,7.32943,7.18508,7.23486,25825.328309128,0
+GLP.US,D,20080423,000000,7.29462,7.29462,7.09636,7.18508,56129.507307207,0
+GLP.US,D,20080424,000000,7.18508,7.19429,7.10144,7.13665,36722.19688476,0
+GLP.US,D,20080425,000000,7.03468,7.25021,7.03468,7.09636,75826.650246303,0
+GLP.US,D,20080428,000000,7.03468,7.41461,7.03468,7.10144,92259.528402553,0
+GLP.US,D,20080429,000000,7.03468,7.06614,6.84026,6.84026,66766.777693466,0
+GLP.US,D,20080430,000000,6.78348,6.82165,6.70175,6.78703,40675.595816907,0
+GLP.US,D,20080501,000000,6.83393,6.96658,6.72267,6.85973,46420.117999431,0
+GLP.US,D,20080502,000000,6.83537,6.83537,6.56872,6.62127,46433.671318556,0
+GLP.US,D,20080505,000000,6.68218,6.72065,6.46387,6.50224,61267.257818183,0
+GLP.US,D,20080506,000000,6.56133,6.73331,6.44805,6.52181,108986.4093275,0
+GLP.US,D,20080507,000000,6.59212,6.66828,6.41755,6.43424,106146.46768953,0
+GLP.US,D,20080508,000000,6.91565,7.15161,6.65917,6.74233,221157.8486491,0
+GLP.US,D,20080509,000000,6.73331,6.73331,5.86526,6.46666,73923.972753907,0
+GLP.US,D,20080512,000000,6.43683,6.47827,6.36451,6.3672,136916.67235287,0
+GLP.US,D,20080513,000000,6.3836,6.39117,6.31684,6.37707,31086.101255229,0
+GLP.US,D,20080514,000000,6.42407,6.43146,6.28691,6.36451,76759.744139835,0
+GLP.US,D,20080515,000000,6.41419,6.41419,6.31491,6.35721,45678.855699654,0
+GLP.US,D,20080516,000000,6.29075,6.39117,6.02947,6.36451,167975.66696984,0
+GLP.US,D,20080519,000000,6.36451,6.49524,6.26686,6.37707,188843.60816865,0
+GLP.US,D,20080520,000000,6.39692,6.39692,6.33142,6.36068,42896.255027212,0
+GLP.US,D,20080521,000000,6.35386,6.55164,6.34993,6.38043,90272.403306385,0
+GLP.US,D,20080522,000000,6.46387,6.53131,6.33142,6.34993,99571.022788405,0
+GLP.US,D,20080523,000000,6.34993,6.41094,6.24327,6.27061,84760.372674987,0
+GLP.US,D,20080527,000000,6.35721,6.36068,6.17939,6.19359,53743.080578387,0
+GLP.US,D,20080528,000000,6.17939,6.25047,6.11321,6.24778,55058.795096417,0
+GLP.US,D,20080529,000000,6.25047,6.36068,6.18888,6.33343,59561.624734588,0
+GLP.US,D,20080530,000000,6.39692,6.56872,6.25689,6.3037,61202.618911591,0
+GLP.US,D,20080602,000000,6.32019,6.32019,6.20893,6.23051,40310.698763572,0
+GLP.US,D,20080603,000000,6.55787,6.55787,6.10927,6.20327,81997.580699726,0
+GLP.US,D,20080604,000000,6.20327,6.21746,6.11321,6.14275,38403.851019137,0
+GLP.US,D,20080605,000000,6.16385,6.16625,5.99915,6.15023,92517.041465908,0
+GLP.US,D,20080606,000000,6.16385,6.16385,6.02947,6.07273,98224.031380088,0
+GLP.US,D,20080609,000000,6.13268,6.13671,5.96559,6.02582,39113.836428629,0
+GLP.US,D,20080610,000000,6.02947,6.04596,5.87178,5.99628,72203.743788178,0
+GLP.US,D,20080611,000000,5.99628,6.0029,5.80426,5.82699,109378.41301908,0
+GLP.US,D,20080612,000000,5.81145,5.8149,5.72887,5.76109,77245.578502277,0
+GLP.US,D,20080613,000000,5.82699,5.86526,5.69712,5.69712,33838.467600394,0
+GLP.US,D,20080616,000000,5.74076,5.74076,5.57635,5.62057,92650.489531128,0
+GLP.US,D,20080617,000000,5.59793,5.67073,5.43276,5.61022,157156.99061992,0
+GLP.US,D,20080618,000000,5.44935,5.55304,5.44935,5.51008,115575.40754774,0
+GLP.US,D,20080619,000000,5.46634,5.50663,5.44686,5.50001,107238.03116051,0
+GLP.US,D,20080620,000000,5.5472,5.5472,5.34261,5.43958,162290.57087886,0
+GLP.US,D,20080623,000000,5.50001,5.55007,5.42039,5.51008,94270.632447941,0
+GLP.US,D,20080624,000000,5.47602,5.49022,5.40888,5.44293,134911.82368554,0
+GLP.US,D,20080625,000000,5.19805,5.52274,5.19805,5.40553,74113.719221642,0
+GLP.US,D,20080626,000000,5.45895,5.47315,5.34874,5.39191,59411.495661216,0
+GLP.US,D,20080627,000000,5.39191,5.40553,5.27488,5.35843,68367.111913099,0
+GLP.US,D,20080630,000000,5.34874,5.37531,5.23872,5.30212,133713.91878758,0
+GLP.US,D,20080701,000000,5.25829,5.49358,5.22137,5.39191,272126.66905912,0
+GLP.US,D,20080702,000000,5.33166,5.36207,5.12583,5.12583,72340.319542427,0
+GLP.US,D,20080703,000000,4.64193,5.16765,4.64193,5.06463,64746.290580992,0
+GLP.US,D,20080707,000000,5.03039,5.06463,4.95039,5.03356,91970.738448913,0
+GLP.US,D,20080708,000000,5.06838,5.1078,4.89688,4.95683,54155.935530163,0
+GLP.US,D,20080709,000000,4.91395,5.02089,4.88402,5.01341,209333.09899499,0
+GLP.US,D,20080710,000000,4.9644,5.0842,4.87049,5.04459,73898.951241678,0
+GLP.US,D,20080711,000000,4.86301,5.03778,4.79636,5.01341,86493.112396829,0
+GLP.US,D,20080714,000000,5.01726,5.01726,4.86724,4.9809,30560.649498424,0
+GLP.US,D,20080715,000000,4.89361,4.89361,4.74676,4.75942,118456.00914307,0
+GLP.US,D,20080716,000000,4.66265,4.82666,4.64845,4.74973,108562.08618261,0
+GLP.US,D,20080717,000000,4.80048,4.90695,4.565,4.59157,161659.8202581,0
+GLP.US,D,20080718,000000,4.62936,4.78944,4.21692,4.3441,92259.528402553,0
+GLP.US,D,20080721,000000,4.39474,4.68231,4.39474,4.6332,161518.0316888,0
+GLP.US,D,20080722,000000,4.62169,4.666,4.56155,4.58878,62815.463887338,0
+GLP.US,D,20080723,000000,4.64845,4.70197,4.57843,4.58878,81058.231428137,0
+GLP.US,D,20080724,000000,4.74389,4.74389,4.57555,4.57843,39964.567844406,0
+GLP.US,D,20080725,000000,4.57219,4.64461,4.52845,4.60212,34525.516623676,0
+GLP.US,D,20080728,000000,4.59838,4.66265,4.47877,4.54159,29775.599552246,0
+GLP.US,D,20080729,000000,4.59838,4.63924,4.55934,4.59157,53335.43844166,0
+GLP.US,D,20080730,000000,4.60605,4.72556,4.55541,4.666,80766.313785468,0
+GLP.US,D,20080731,000000,4.67895,4.72845,4.57219,4.666,102834.24500824,0
+GLP.US,D,20080801,000000,4.6332,4.6332,4.42199,4.47512,82905.653081028,0
+GLP.US,D,20080804,000000,4.47512,4.50601,4.29,4.29384,37957.634051057,0
+GLP.US,D,20080805,000000,4.28108,4.43782,4.23668,4.32051,44936.550836867,0
+GLP.US,D,20080806,000000,4.32051,4.35417,4.28722,4.34141,24188.504384162,0
+GLP.US,D,20080807,000000,4.34141,4.36453,4.28108,4.30439,171783.10708066,0
+GLP.US,D,20080808,000000,4.29384,4.33441,4.2573,4.28108,88664.771145685,0
+GLP.US,D,20080811,000000,4.33768,4.47512,4.25423,4.28108,73985.483971469,0
+GLP.US,D,20080812,000000,4.4076,4.4076,4.32051,4.34669,41945.437562518,0
+GLP.US,D,20080813,000000,4.30794,4.35772,4.29,4.3441,29113.572041193,0
+GLP.US,D,20080814,000000,4.38467,4.44855,4.30794,4.44855,119469.38038834,0
+GLP.US,D,20080815,000000,4.50601,4.53449,4.33768,4.35053,84206.771716925,0
+GLP.US,D,20080818,000000,4.32051,4.37096,4.32051,4.33768,57028.196621424,0
+GLP.US,D,20080819,000000,4.3277,4.3277,4.14997,4.14997,104198.95998772,0
+GLP.US,D,20080820,000000,4.16982,4.22037,4.10988,4.17346,40321.124393666,0
+GLP.US,D,20080821,000000,4.13663,4.1798,4.11995,4.14018,13733.68252457,0
+GLP.US,D,20080822,000000,4.14997,4.3277,4.14997,4.21307,28067.881342632,0
+GLP.US,D,20080825,000000,4.32424,4.33441,4.15974,4.15974,50769.690875201,0
+GLP.US,D,20080826,000000,4.24003,4.2573,4.14335,4.15294,50460.04966137,0
+GLP.US,D,20080827,000000,4.52136,4.52136,4.22037,4.22037,96843.677955467,0
+GLP.US,D,20080828,000000,4.23054,4.61555,4.10278,4.19025,102482.90127403,0
+GLP.US,D,20080829,000000,4.19725,4.22382,4.16339,4.16339,46275.201741107,0
+GLP.US,D,20080902,000000,4.42199,4.42199,4.13663,4.14997,80134.520601691,0
+GLP.US,D,20080903,000000,4.14997,4.14997,4.08321,4.08656,22533.956888034,0
+GLP.US,D,20080904,000000,4.10278,4.18699,3.9658,4.01281,96869.742030705,0
+GLP.US,D,20080905,000000,3.98921,4.01606,3.84187,3.92245,47091.52857757,0
+GLP.US,D,20080908,000000,4.03918,4.03918,3.72793,3.83171,53577.313059872,0
+GLP.US,D,20080909,000000,3.80495,3.8956,3.70116,3.78164,105359.33261733,0
+GLP.US,D,20080910,000000,3.75124,3.91554,3.67431,3.88197,89189.180339481,0
+GLP.US,D,20080911,000000,3.86873,3.8718,3.81819,3.85186,73832.227209068,0
+GLP.US,D,20080912,000000,3.88197,3.97914,3.88197,3.94893,97259.660596271,0
+GLP.US,D,20080915,000000,3.88197,4.14018,3.57705,3.80168,56920.812631442,0
+GLP.US,D,20080916,000000,3.68439,3.74797,3.62414,3.71786,162155.03768763,0
+GLP.US,D,20080917,000000,3.69109,3.71786,3.42982,3.5171,308985.44169814,0
+GLP.US,D,20080918,000000,3.53014,3.64083,3.04125,3.50022,170649.8410893,0
+GLP.US,D,20080919,000000,3.55365,4.68231,3.5171,4.30439,145674.20163294,0
+GLP.US,D,20080922,000000,4.32051,4.37096,3.99937,4.08321,63730.834209708,0
+GLP.US,D,20080923,000000,3.83842,3.86202,3.77157,3.80168,45909.262124761,0
+GLP.US,D,20080924,000000,3.82845,3.85186,3.68439,3.69771,70007.063527093,0
+GLP.US,D,20080925,000000,3.61734,3.61734,3.34953,3.36277,252350.29133131,0
+GLP.US,D,20080926,000000,3.24901,3.39653,3.13842,3.36612,94823.190842993,0
+GLP.US,D,20080929,000000,3.34953,3.36612,3.09851,3.09851,48356.157508133,0
+GLP.US,D,20080930,000000,3.0144,3.17535,2.77671,3.17535,89696.908525123,0
+GLP.US,D,20081001,000000,3.2656,3.2656,3.10158,3.19875,57508.818168818,0
+GLP.US,D,20081002,000000,3.22225,3.22225,3.10158,3.1152,31643.872465328,0
+GLP.US,D,20081003,000000,3.1954,3.28594,3.0447,3.04777,61121.298996849,0
+GLP.US,D,20081006,000000,3.0144,3.0144,2.69979,2.88395,117034.99576108,0
+GLP.US,D,20081007,000000,2.84702,2.8806,2.59255,2.59601,114479.67382471,0
+GLP.US,D,20081008,000000,2.56225,2.65279,2.46191,2.64291,234097.09816041,0
+GLP.US,D,20081009,000000,2.66305,2.67946,2.37482,2.38489,157507.29179113,0
+GLP.US,D,20081010,000000,2.35142,2.38489,1.97283,2.26097,197190.36762296,0
+GLP.US,D,20081013,000000,2.51207,3.48977,2.51207,2.69979,350041.57301352,0
+GLP.US,D,20081014,000000,2.74967,3.32594,2.74967,3.16201,211134.64787546,0
+GLP.US,D,20081015,000000,3.16201,3.21534,3.0614,3.08806,35388.758795568,0
+GLP.US,D,20081016,000000,3.09851,3.14829,2.96088,2.98092,33301.547650485,0
+GLP.US,D,20081017,000000,2.94764,3.17208,2.88712,2.88712,167866.19785385,0
+GLP.US,D,20081020,000000,3.02438,3.40986,3.02438,3.40986,151905.60074092,0
+GLP.US,D,20081021,000000,3.40986,3.59719,3.30599,3.57053,169816.83324468,0
+GLP.US,D,20081022,000000,3.5171,3.58722,3.28239,3.5171,110450.16779287,0
+GLP.US,D,20081023,000000,3.55365,3.68102,3.54051,3.63403,80922.698236898,0
+GLP.US,D,20081024,000000,3.27587,3.61734,3.27587,3.3997,172577.54009392,0
+GLP.US,D,20081027,000000,3.43308,3.51355,3.40622,3.4466,126758.98095099,0
+GLP.US,D,20081028,000000,3.50022,3.53389,3.3997,3.41985,57131.410359368,0
+GLP.US,D,20081029,000000,3.53014,3.55365,3.43644,3.5171,110701.42547818,0
+GLP.US,D,20081030,000000,3.57705,3.72476,3.57705,3.651,116016.41170077,0
+GLP.US,D,20081031,000000,3.71133,4.04599,3.70453,4.01942,172753.73324253,0
+GLP.US,D,20081103,000000,4.16339,4.30794,3.93578,4.30794,257554.76587489,0
+GLP.US,D,20081104,000000,4.19025,4.58878,4.19025,4.45479,165100.27818956,0
+GLP.US,D,20081105,000000,4.48798,4.69305,4.44491,4.55541,120133.49302541,0
+GLP.US,D,20081106,000000,4.55541,4.55541,3.43308,3.45005,271801.38940016,0
+GLP.US,D,20081107,000000,3.5171,3.75776,3.24901,3.68439,178160.46500997,0
+GLP.US,D,20081110,000000,3.68439,3.81819,3.4466,3.57053,131177.36298539,0
+GLP.US,D,20081111,000000,3.68439,3.72476,3.5171,3.56726,118838.62976757,0
+GLP.US,D,20081112,000000,3.52027,3.6041,3.5171,3.56726,38049.379595896,0
+GLP.US,D,20081113,000000,3.52679,3.52679,3.22906,3.49705,70034.170165341,0
+GLP.US,D,20081114,000000,3.52679,3.58722,3.31261,3.34953,68925.925686208,0
+GLP.US,D,20081117,000000,3.38301,3.38301,2.92059,3.18216,68799.775562055,0
+GLP.US,D,20081118,000000,3.13152,3.28901,3.05794,3.10158,39011.665253694,0
+GLP.US,D,20081119,000000,3.06802,3.06802,2.85048,2.8806,104431.45153885,0
+GLP.US,D,20081120,000000,2.84702,2.84702,2.52215,2.5657,200570.35689987,0
+GLP.US,D,20081121,000000,2.54565,2.67946,2.36129,2.67946,162143.56949452,0
+GLP.US,D,20081124,000000,2.67946,2.98783,2.5725,2.96088,262260.89529992,0
+GLP.US,D,20081125,000000,2.96088,2.96088,2.71322,2.78678,99026.804897428,0
+GLP.US,D,20081126,000000,2.79667,2.96088,2.74324,2.96088,85979.12883313,0
+GLP.US,D,20081128,000000,2.99771,3.81819,2.95742,3.81819,64792.163353412,0
+GLP.US,D,20081201,000000,3.7614,3.78491,3.3528,3.39653,102140.94060691,0
+GLP.US,D,20081202,000000,3.46991,3.53724,3.21227,3.23232,149777.72963845,0
+GLP.US,D,20081203,000000,3.2187,3.37946,3.09851,3.25218,70249.980708314,0
+GLP.US,D,20081204,000000,3.22906,3.33265,3.00778,3.18868,79300.470194065,0
+GLP.US,D,20081205,000000,3.16201,3.3997,3.09851,3.34953,57945.652069812,0
+GLP.US,D,20081208,000000,3.39653,3.68439,3.39653,3.55038,38898.025885655,0
+GLP.US,D,20081209,000000,3.63403,3.8083,3.5806,3.8083,97260.70315928,0
+GLP.US,D,20081210,000000,4.0363,4.18699,3.81531,4.16676,199075.3215442,0
+GLP.US,D,20081211,000000,4.16676,4.30794,4.06949,4.16676,64091.561011007,0
+GLP.US,D,20081212,000000,4.18325,4.25423,4.05952,4.25423,114457.78000151,0
+GLP.US,D,20081215,000000,4.1939,4.26373,3.72131,3.85186,46610.907030176,0
+GLP.US,D,20081216,000000,3.88197,3.99257,3.87861,3.88533,16419.324837126,0
+GLP.US,D,20081217,000000,3.95228,4.00619,3.65445,3.65445,32975.225428501,0
+GLP.US,D,20081218,000000,3.70116,3.81176,3.41638,3.4466,104352.21675012,0
+GLP.US,D,20081219,000000,3.50703,3.82845,3.43308,3.5171,129738.62603223,0
+GLP.US,D,20081222,000000,3.68439,3.68439,3.48353,3.49705,78567.548398364,0
+GLP.US,D,20081223,000000,3.5171,3.5737,3.27587,3.43644,122936.94495804,0
+GLP.US,D,20081224,000000,3.43989,3.64755,3.43989,3.45341,27816.623657335,0
+GLP.US,D,20081226,000000,3.45677,3.5171,3.34953,3.40622,30033.112615601,0
+GLP.US,D,20081229,000000,3.36612,3.45341,3.18216,3.18216,68069.981455382,0
+GLP.US,D,20081230,000000,3.18542,3.50367,3.18216,3.35932,62248.309610153,0
+GLP.US,D,20081231,000000,3.37946,3.78816,3.25573,3.78491,108681.98092871,0
+GLP.US,D,20090102,000000,3.78164,3.87545,3.72476,3.7381,77245.578502277,0
+GLP.US,D,20090105,000000,3.65445,3.96907,3.65445,3.88533,182993.78712216,0
+GLP.US,D,20090106,000000,3.95228,4.01942,3.68439,3.93578,144096.80379952,0
+GLP.US,D,20090107,000000,3.79833,4.01606,3.73473,3.93204,118720.82014749,0
+GLP.US,D,20090108,000000,3.92878,4.01606,3.84524,3.90864,46944.527193226,0
+GLP.US,D,20090109,000000,3.88533,4.01606,3.67095,3.88197,58680.658991533,0
+GLP.US,D,20090112,000000,3.98566,3.98566,3.83497,3.83497,67329.761718614,0
+GLP.US,D,20090113,000000,3.87861,3.87861,3.62414,3.78491,49407.061021742,0
+GLP.US,D,20090114,000000,3.67095,4.08963,3.61081,3.85186,69166.75774141,0
+GLP.US,D,20090115,000000,4.15974,4.15974,3.68439,3.71431,30096.708959182,0
+GLP.US,D,20090116,000000,3.82174,4.06297,3.74462,3.85502,36313.512185024,0
+GLP.US,D,20090120,000000,3.91554,4.18699,3.79833,3.79833,23288.772506936,0
+GLP.US,D,20090121,000000,3.88533,4.14335,3.84524,4.01942,20748.046452705,0
+GLP.US,D,20090122,000000,4.01942,4.26036,3.88533,4.14335,45390.065746014,0
+GLP.US,D,20090123,000000,4.13663,4.43782,4.11995,4.25423,102758.13790854,0
+GLP.US,D,20090126,000000,4.37749,4.60212,4.33768,4.58649,42014.246721148,0
+GLP.US,D,20090127,000000,4.65603,4.65603,4.53824,4.57219,26886.657452832,0
+GLP.US,D,20090128,000000,4.8165,4.8165,4.43782,4.52136,92199.059748001,0
+GLP.US,D,20090129,000000,4.51483,4.61305,4.51483,4.52845,44508.057439949,0
+GLP.US,D,20090130,000000,4.57843,4.85669,4.56155,4.61305,47968.324068587,0
+GLP.US,D,20090202,000000,4.58878,4.60605,4.5252,4.55541,33259.845130103,0
+GLP.US,D,20090203,000000,4.58878,4.58878,4.35417,4.43782,32118.238634666,0
+GLP.US,D,20090204,000000,4.57555,4.57555,4.34669,4.52845,20533.278472741,0
+GLP.US,D,20090205,000000,4.45786,4.45786,4.35417,4.35772,7171.7909425736,0
+GLP.US,D,20090206,000000,4.37749,4.51483,4.35417,4.35417,14995.183766105,0
+GLP.US,D,20090209,000000,4.36098,4.49488,4.36098,4.37374,16034.619086609,0
+GLP.US,D,20090210,000000,4.43782,4.52845,4.25423,4.38103,65479.212376694,0
+GLP.US,D,20090211,000000,4.3277,4.3277,4.19025,4.31101,20898.175526078,0
+GLP.US,D,20090212,000000,4.23668,4.39743,4.19025,4.39743,19523.034916505,0
+GLP.US,D,20090213,000000,4.40415,4.50236,4.32051,4.36098,8884.7219672354,0
+GLP.US,D,20090217,000000,4.27015,4.32051,4.19025,4.22037,39704.969655033,0
+GLP.US,D,20090218,000000,4.27783,4.27783,4.19025,4.20655,21244.306445243,0
+GLP.US,D,20090219,000000,4.1939,4.34669,4.18699,4.23351,47165.550551247,0
+GLP.US,D,20090220,000000,4.18699,4.22382,3.95228,3.97242,55472.692611202,0
+GLP.US,D,20090223,000000,3.97242,3.97242,3.36949,3.52027,152464.41451402,0
+GLP.US,D,20090224,000000,3.48353,3.74797,3.34953,3.44344,168710.67389157,0
+GLP.US,D,20090225,000000,3.41638,3.53389,3.3997,3.53389,23216.835659278,0
+GLP.US,D,20090226,000000,3.52362,3.71431,3.46991,3.68439,71948.315850842,0
+GLP.US,D,20090227,000000,3.56036,3.62751,3.37946,3.58395,159872.86725976,0
+GLP.US,D,20090302,000000,3.36949,3.46665,3.34953,3.43989,165900.96658087,0
+GLP.US,D,20090303,000000,3.38627,3.47663,3.2656,3.29937,75298.07080047,0
+GLP.US,D,20090304,000000,3.2656,3.32594,2.87368,3.32278,108483.8939569,0
+GLP.US,D,20090305,000000,3.30599,3.30599,3.21534,3.27587,62690.356326194,0
+GLP.US,D,20090306,000000,3.27587,3.34627,3.18216,3.30263,73119.114110547,0
+GLP.US,D,20090309,000000,3.19875,3.19875,3.04125,3.0849,55008.752071959,0
+GLP.US,D,20090310,000000,3.05152,3.63403,3.05152,3.51355,145779.5004969,0
+GLP.US,D,20090311,000000,3.53014,3.75124,3.43308,3.53724,92549.360919203,0
+GLP.US,D,20090312,000000,3.66069,4.10642,3.56726,3.99937,121764.06157232,0
+GLP.US,D,20090313,000000,4.02306,4.06949,3.90864,3.9658,27940.688655469,0
+GLP.US,D,20090316,000000,3.9658,4.01281,3.88197,3.96907,100253.90155965,0
+GLP.US,D,20090317,000000,3.90557,4.00254,3.73138,3.8718,35442.972072065,0
+GLP.US,D,20090318,000000,3.85186,3.94893,3.76821,3.77819,37344.607001452,0
+GLP.US,D,20090319,000000,3.86202,3.86873,3.69771,3.79498,62740.399350652,0
+GLP.US,D,20090320,000000,3.79498,3.83497,3.68439,3.73138,30302.093872061,0
+GLP.US,D,20090323,000000,3.86873,3.87861,3.56726,3.83497,117824.2159593,0
+GLP.US,D,20090324,000000,3.80168,3.88197,3.79498,3.82845,51695.486827666,0
+GLP.US,D,20090325,000000,3.88878,4.0528,3.86202,3.98566,70760.836582985,0
+GLP.US,D,20090326,000000,4.0363,4.47129,3.96907,4.20655,109399.26427927,0
+GLP.US,D,20090327,000000,4.04599,4.3441,4.02306,4.10988,70679.516668241,0
+GLP.US,D,20090330,000000,4.10988,4.10988,3.91899,3.95228,51222.163221338,0
+GLP.US,D,20090331,000000,3.99582,4.13347,3.98921,4.11995,38049.379595896,0
+GLP.US,D,20090401,000000,4.06949,4.12972,3.91899,4.12972,19825.378189269,0
+GLP.US,D,20090402,000000,4.10278,4.1939,3.94893,4.10988,67532.018942464,0
+GLP.US,D,20090403,000000,4.19725,4.20032,4.10642,4.17346,17627.655365175,0
+GLP.US,D,20090406,000000,4.10278,4.49115,4.10278,4.15974,66143.325013766,0
+GLP.US,D,20090407,000000,4.20655,4.20655,3.92245,4.04283,53100.861764515,0
+GLP.US,D,20090408,000000,4.10278,4.18325,4.06642,4.06949,7762.9241689785,0
+GLP.US,D,20090409,000000,4.06949,4.19025,4.01606,4.13663,27109.765936871,0
+GLP.US,D,20090413,000000,4.20397,4.36098,4.15294,4.29729,40388.890989286,0
+GLP.US,D,20090414,000000,4.27015,4.28722,4.07976,4.23351,65297.806413035,0
+GLP.US,D,20090415,000000,4.19725,4.24358,4.07976,4.12656,26000.478894729,0
+GLP.US,D,20090416,000000,4.16982,4.18699,4.02306,4.14335,48514.627085582,0
+GLP.US,D,20090417,000000,4.21692,4.24358,4.1234,4.24358,14277.900415547,0
+GLP.US,D,20090420,000000,4.2738,4.2738,4.05952,4.10278,66271.560263939,0
+GLP.US,D,20090421,000000,4.14018,4.26708,4.05952,4.22037,28492.204487512,0
+GLP.US,D,20090422,000000,4.2738,5.18569,4.22737,4.80661,185660.66330055,0
+GLP.US,D,20090423,000000,4.75942,4.85669,4.71655,4.85669,37939.910479895,0
+GLP.US,D,20090424,000000,4.78944,4.94387,4.78244,4.85055,60946.148411247,0
+GLP.US,D,20090427,000000,4.8165,4.93054,4.8165,4.85669,53332.310752632,0
+GLP.US,D,20090428,000000,4.85352,4.98732,4.81305,4.85669,77580.241228336,0
+GLP.US,D,20090429,000000,4.85669,5.0115,4.85669,4.92325,63319.021820942,0
+GLP.US,D,20090430,000000,4.99087,5.05475,4.85669,4.88038,33837.425037385,0
+GLP.US,D,20090501,000000,4.95376,4.95683,4.85669,4.85946,102759.18047155,0
+GLP.US,D,20090504,000000,5.23556,5.23556,4.7929,4.85946,212945.57982301,0
+GLP.US,D,20090505,000000,4.81995,4.81995,4.61305,4.64461,93947.437914986,0
+GLP.US,D,20090506,000000,4.59157,4.85055,4.50601,4.62169,77070.427916675,0
+GLP.US,D,20090507,000000,4.81305,5.35268,4.81305,5.06463,203983.70819308,0
+GLP.US,D,20090508,000000,5.04459,5.06099,4.87702,5.03778,96798.847746058,0
+GLP.US,D,20090511,000000,5.03356,5.17532,4.85946,4.99087,66639.585006304,0
+GLP.US,D,20090512,000000,5.03778,5.03778,4.86301,4.99087,40643.276363612,0
+GLP.US,D,20090513,000000,4.92689,4.99989,4.89995,4.93745,50125.38693531,0
+GLP.US,D,20090514,000000,4.93054,4.93745,4.88402,4.93399,41182.28143954,0
+GLP.US,D,20090515,000000,4.94099,5.02434,4.85669,4.85946,66861.650927334,0
+GLP.US,D,20090518,000000,5.09514,5.18184,4.85669,5.09101,167361.59735723,0
+GLP.US,D,20090519,000000,5.1548,5.33541,5.09101,5.33166,72563.428026467,0
+GLP.US,D,20090520,000000,5.34261,5.69414,5.20793,5.27488,97556.791053987,0
+GLP.US,D,20090521,000000,5.25829,5.44293,5.03039,5.09514,131571.45180299,0
+GLP.US,D,20090522,000000,5.27488,5.39191,5.27488,5.35843,29306.446197957,0
+GLP.US,D,20090526,000000,5.45895,5.66048,5.35843,5.41627,69482.654333299,0
+GLP.US,D,20090527,000000,5.42653,5.56302,5.30212,5.44293,67411.081633358,0
+GLP.US,D,20090528,000000,5.45272,5.49358,5.33541,5.40888,108331.6797575,0
+GLP.US,D,20090529,000000,5.48677,5.52667,5.34586,5.52667,213763.9917855,0
+GLP.US,D,20090601,000000,5.99628,6.02947,5.56062,5.85883,194182.57334046,0
+GLP.US,D,20090602,000000,5.91858,6.41419,5.63016,5.89451,305283.30045128,0
+GLP.US,D,20090603,000000,5.92923,6.02947,5.87734,5.94582,108257.65778383,0
+GLP.US,D,20090604,000000,5.94582,6.53131,5.93816,6.36451,277379.10150115,0
+GLP.US,D,20090605,000000,6.58771,6.61072,6.36451,6.5104,123448.84339572,0
+GLP.US,D,20090608,000000,6.82165,6.82165,6.31491,6.43146,129607.26309304,0
+GLP.US,D,20090609,000000,6.61495,6.61495,6.34053,6.44402,64913.100662517,0
+GLP.US,D,20090610,000000,6.79269,6.79269,5.99628,6.02582,210503.89725469,0
+GLP.US,D,20090611,000000,5.99628,6.16385,5.92626,6.11694,86669.30554544,0
+GLP.US,D,20090612,000000,6.02582,6.49524,5.99187,6.44076,82015.304270888,0
+GLP.US,D,20090615,000000,6.38043,6.50752,6.25689,6.44402,95779.221122735,0
+GLP.US,D,20090616,000000,6.53131,6.61495,6.18888,6.27713,142185.78580305,0
+GLP.US,D,20090617,000000,6.16385,6.27713,5.69712,5.8078,285009.62016792,0
+GLP.US,D,20090618,000000,6.15982,6.25938,5.69712,6.04223,151705.42864308,0
+GLP.US,D,20090619,000000,6.26197,6.34465,6.18888,6.30687,77293.536400716,0
+GLP.US,D,20090622,000000,6.50398,6.50398,6.04223,6.26686,203513.51227578,0
+GLP.US,D,20090623,000000,6.25689,6.29708,6.10314,6.20519,108652.78916444,0
+GLP.US,D,20090624,000000,6.26197,6.26197,6.0826,6.08654,115968.45380233,0
+GLP.US,D,20090625,000000,6.09277,6.25689,6.09277,6.18246,104400.17464856,0
+GLP.US,D,20090626,000000,6.51433,6.51433,6.16951,6.20519,79426.620318218,0
+GLP.US,D,20090629,000000,6.55164,6.55164,6.19752,6.23493,117281.04063134,0
+GLP.US,D,20090630,000000,6.51433,6.53131,6.17939,6.21238,99960.941353969,0
+GLP.US,D,20090701,000000,6.18553,6.26686,5.93816,6.14275,131107.51126375,0
+GLP.US,D,20090702,000000,6.16385,6.41755,6.02947,6.25689,110213.50598971,0
+GLP.US,D,20090706,000000,6.20135,6.33142,6.06573,6.07819,75765.139028741,0
+GLP.US,D,20090707,000000,6.32749,6.32749,5.96971,5.99915,64524.224659962,0
+GLP.US,D,20090708,000000,5.94582,6.05508,5.86526,5.91858,93927.629217805,0
+GLP.US,D,20090709,000000,5.94582,5.97757,5.87178,5.87178,24924.553868892,0
+GLP.US,D,20090710,000000,5.86526,5.96098,5.81145,5.86209,82902.525392,0
+GLP.US,D,20090713,000000,5.88176,5.93403,5.70843,5.79524,84235.963481192,0
+GLP.US,D,20090714,000000,5.88176,6.19752,5.88176,6.17622,69482.654333299,0
+GLP.US,D,20090715,000000,6.17622,6.49524,6.17622,6.18553,66076.600981156,0
+GLP.US,D,20090716,000000,6.12999,6.28029,6.12999,6.19752,39645.54356349,0
+GLP.US,D,20090717,000000,6.12999,6.3672,6.04596,6.33142,70815.04985948,0
+GLP.US,D,20090720,000000,6.04933,6.42407,6.04933,6.36068,68956.160013484,0
+GLP.US,D,20090721,000000,6.52181,6.53131,6.36068,6.36451,94648.040257392,0
+GLP.US,D,20090722,000000,6.67873,6.67873,6.38762,6.56459,84235.963481192,0
+GLP.US,D,20090723,000000,6.62127,6.76602,6.59864,6.68218,116019.5393898,0
+GLP.US,D,20090724,000000,6.95066,7.1706,6.76822,7.00351,158182.87262131,0
+GLP.US,D,20090727,000000,7.07871,7.36866,7.0177,7.22431,106152.72306758,0
+GLP.US,D,20090728,000000,7.33471,7.35811,7.16772,7.30143,148442.20642325,0
+GLP.US,D,20090729,000000,7.38526,7.49528,7.17453,7.30143,90761.365357856,0
+GLP.US,D,20090730,000000,7.36866,7.44281,7.27582,7.27582,65569.915358523,0
+GLP.US,D,20090731,000000,7.30143,7.41461,7.28407,7.36866,77406.133205745,0
+GLP.US,D,20090803,000000,7.40713,7.41844,7.13521,7.1706,90315.148389776,0
+GLP.US,D,20090804,000000,7.13521,7.13521,6.8697,7.0177,77695.965722394,0
+GLP.US,D,20090805,000000,7.09636,7.31888,7.04409,7.20101,67873.97960959,0
+GLP.US,D,20090806,000000,6.86549,7.10835,6.86549,6.91852,46163.647499087,0
+GLP.US,D,20090807,000000,6.9028,7.00351,6.88629,6.96371,31985.833132455,0
+GLP.US,D,20090810,000000,7.03468,7.4033,7.03468,7.15161,85777.914172291,0
+GLP.US,D,20090811,000000,7.15161,7.20101,7.06614,7.19189,47356.339581991,0
+GLP.US,D,20090812,000000,7.19189,7.31054,7.06979,7.26968,44227.607990385,0
+GLP.US,D,20090813,000000,7.38526,7.38526,7.31888,7.36866,62121.11692299,0
+GLP.US,D,20090814,000000,7.38526,7.38526,7.26968,7.26968,53221.799073621,0
+GLP.US,D,20090817,000000,6.93349,7.23486,6.93349,7.06614,96668.527369866,0
+GLP.US,D,20090818,000000,7.16772,7.31888,7.13521,7.23045,74978.003956544,0
+GLP.US,D,20090819,000000,7.27582,7.36866,7.13665,7.23486,45628.812675197,0
+GLP.US,D,20090820,000000,7.33471,7.38526,7.26968,7.36866,74350.381024806,0
+GLP.US,D,20090821,000000,7.38526,7.55331,7.38526,7.53518,137304.50579241,0
+GLP.US,D,20090824,000000,7.70025,8.03798,7.57191,7.73402,250611.29623141,0
+GLP.US,D,20090825,000000,7.70428,7.85871,7.53518,7.79714,74304.508252386,0
+GLP.US,D,20090826,000000,7.84662,7.84662,7.70428,7.76816,33816.573777194,0
+GLP.US,D,20090827,000000,7.72692,7.7837,7.20101,7.31888,177464.0329196,0
+GLP.US,D,20090828,000000,7.51092,7.76816,7.26594,7.31563,81275.08453412,0
+GLP.US,D,20090831,000000,7.36022,7.59072,7.20101,7.389,188448.47678803,0
+GLP.US,D,20090901,000000,7.7837,7.7837,7.33232,7.39965,57535.924807067,0
+GLP.US,D,20090902,000000,7.13223,7.49854,7.13223,7.47965,80351.373707674,0
+GLP.US,D,20090903,000000,7.49528,7.60175,7.38526,7.55552,73261.945242853,0
+GLP.US,D,20090904,000000,7.65335,7.67839,7.61268,7.65335,93450.13535944,0
+GLP.US,D,20090908,000000,7.63302,7.85564,7.53518,7.70428,110158.25015021,0
+GLP.US,D,20090909,000000,7.8824,7.8824,7.70428,7.81104,129507.17704412,0
+GLP.US,D,20090910,000000,7.8402,8.08815,7.82082,8.03798,155230.33417832,0
+GLP.US,D,20090911,000000,8.13226,8.37388,7.95454,8.068,166971.67879167,0
+GLP.US,D,20090914,000000,8.12153,8.70758,8.00959,8.1432,149630.72825411,0
+GLP.US,D,20090915,000000,8.27777,8.37388,8.10474,8.23922,119985.44907806,0
+GLP.US,D,20090916,000000,8.29226,8.36601,8.12747,8.25207,97706.920127361,0
+GLP.US,D,20090917,000000,8.27355,8.37388,8.12153,8.25542,55944.97365452,0
+GLP.US,D,20090918,000000,8.41427,8.58404,8.11222,8.37388,116938.03740119,0
+GLP.US,D,20090921,000000,8.62989,8.62989,8.10982,8.23922,100479.09516971,0
+GLP.US,D,20090922,000000,8.33974,8.34607,8.14062,8.23922,83360.210553185,0
+GLP.US,D,20090923,000000,8.22636,8.38011,8.22636,8.37043,118570.69107412,0
+GLP.US,D,20090924,000000,8.35997,8.53655,8.15528,8.16718,67160.86651107,0
+GLP.US,D,20090925,000000,8.14579,8.36601,8.03798,8.08392,147793.73223132,0
+GLP.US,D,20090928,000000,8.10982,8.14062,7.95693,8.0798,66616.648620094,0
+GLP.US,D,20090929,000000,8.04393,8.10982,8.04393,8.09985,23158.452130744,0
+GLP.US,D,20090930,000000,8.10474,8.40208,8.04048,8.37388,132696.37729028,0
+GLP.US,D,20091001,000000,8.5285,8.54106,8.27777,8.36601,76803.531786235,0
+GLP.US,D,20091002,000000,8.21341,8.36601,8.04048,8.04048,119627.84996579,0
+GLP.US,D,20091005,000000,8.0538,8.4204,8.0538,8.31969,71931.634842691,0
+GLP.US,D,20091006,000000,8.34607,8.46328,8.27777,8.3968,65675.214222486,0
+GLP.US,D,20091007,000000,8.45809,8.53655,8.42405,8.51056,82886.886946857,0
+GLP.US,D,20091008,000000,8.82632,8.97672,8.59938,8.66643,125843.61062862,0
+GLP.US,D,20091009,000000,8.71401,8.87764,8.65655,8.6719,123610.4406622,0
+GLP.US,D,20091012,000000,8.9702,9.09211,8.74461,8.75832,193973.01817555,0
+GLP.US,D,20091013,000000,8.58404,8.89232,8.58404,8.87313,56863.471665918,0
+GLP.US,D,20091014,000000,8.93452,9.07811,8.77856,9.04146,93375.070822753,0
+GLP.US,D,20091015,000000,9.17642,9.17642,8.87947,8.97299,101791.68199871,0
+GLP.US,D,20091016,000000,9.03677,9.04521,8.80062,8.86661,81824.515240143,0
+GLP.US,D,20091019,000000,9.04712,9.06305,8.87764,8.89232,87444.972424532,0
+GLP.US,D,20091020,000000,8.89232,9.01423,8.74,8.89232,116836.90878927,0
+GLP.US,D,20091021,000000,8.99648,9.12847,8.88867,8.99361,102366.13421696,0
+GLP.US,D,20091022,000000,8.99361,9.06966,8.76292,8.78777,114177.33055196,0
+GLP.US,D,20091023,000000,8.77856,8.93739,8.70758,8.72897,99238.445188364,0
+GLP.US,D,20091026,000000,8.79602,9.0265,8.12574,8.20402,243106.9276888,0
+GLP.US,D,20091027,000000,8.16718,8.20402,7.47255,7.67378,431786.85346495,0
+GLP.US,D,20091028,000000,7.65095,7.83771,7.55331,7.83463,105062.20215961,0
+GLP.US,D,20091029,000000,7.85564,8.09227,7.66582,8.03625,179211.36852357,0
+GLP.US,D,20091030,000000,8.08555,8.39066,7.87185,8.27355,211761.22824419,0
+GLP.US,D,20091102,000000,8.16373,8.20402,7.11631,7.43667,415532.25358332,0
+GLP.US,D,20091103,000000,7.35514,7.90408,7.29165,7.78773,167356.38454219,0
+GLP.US,D,20091104,000000,7.70821,7.87185,7.65095,7.68548,99241.572877392,0
+GLP.US,D,20091105,000000,7.48914,7.78773,6.20135,7.58218,163704.28631979,0
+GLP.US,D,20091106,000000,7.53518,7.75608,7.37241,7.57671,86068.78925195,0
+GLP.US,D,20091109,000000,7.58611,7.78111,7.58611,7.7462,40789.235184946,0
+GLP.US,D,20091110,000000,7.69776,7.85564,7.59072,7.84662,44001.371817317,0
+GLP.US,D,20091111,000000,7.84662,7.9788,7.58218,7.58218,100604.20273085,0
+GLP.US,D,20091112,000000,7.54074,7.77305,7.37979,7.60021,59524.092466244,0
+GLP.US,D,20091113,000000,7.70025,7.92508,7.57191,7.62448,76443.847547946,0
+GLP.US,D,20091116,000000,7.55552,7.83463,7.37624,7.80375,154679.86090928,0
+GLP.US,D,20091117,000000,7.83463,7.89852,7.70428,7.89852,67225.505417661,0
+GLP.US,D,20091118,000000,8.028,8.028,7.86284,7.87185,34631.858050648,0
+GLP.US,D,20091119,000000,7.83771,8.00709,7.73737,7.81679,48346.774441047,0
+GLP.US,D,20091120,000000,7.87818,7.99377,7.80777,7.85564,23680.776198519,0
+GLP.US,D,20091123,000000,7.83771,8.08392,7.83771,8.03798,36425.066427044,0
+GLP.US,D,20091124,000000,8.05553,8.05553,7.85871,7.94858,26822.018546241,0
+GLP.US,D,20091125,000000,8.028,8.05553,7.95041,8.03798,18540.940561524,0
+GLP.US,D,20091127,000000,7.90743,7.9788,7.90743,7.97036,20898.175526078,0
+GLP.US,D,20091130,000000,7.90743,8.028,7.71954,7.86677,74611.021777188,0
+GLP.US,D,20091201,000000,7.93535,8.0538,7.86284,8.03798,117290.42369842,0
+GLP.US,D,20091202,000000,8.07155,8.07155,7.83771,7.95454,53219.713947602,0
+GLP.US,D,20091203,000000,8.05553,8.05553,7.87185,7.92594,44949.061592981,0
+GLP.US,D,20091204,000000,7.90408,8.01707,7.90408,7.93861,24870.340592397,0
+GLP.US,D,20091207,000000,7.93861,7.95454,7.7837,7.8824,39398.456130231,0
+GLP.US,D,20091208,000000,7.87185,7.89602,7.83463,7.89602,14384.241842519,0
+GLP.US,D,20091209,000000,7.82897,7.98954,7.77708,7.80777,42049.693863471,0
+GLP.US,D,20091210,000000,7.90743,7.90743,7.77133,7.79397,24628.465974184,0
+GLP.US,D,20091211,000000,7.81421,7.84413,7.58218,7.58218,76655.487838882,0
+GLP.US,D,20091214,000000,7.60558,7.62189,7.28407,7.41844,186652.14072261,0
+GLP.US,D,20091215,000000,7.37241,7.58218,7.37241,7.58218,57427.498254075,0
+GLP.US,D,20091216,000000,7.60175,7.67839,7.53518,7.66352,47557.554242832,0
+GLP.US,D,20091217,000000,7.98542,7.98542,7.75426,7.75608,88465.641610864,0
+GLP.US,D,20091218,000000,7.78773,7.78773,7.25021,7.25021,146344.56964807,0
+GLP.US,D,20091221,000000,7.36866,7.62448,7.36866,7.62448,86656.794789326,0
+GLP.US,D,20091222,000000,7.57191,7.70821,7.53278,7.65335,31548.999231461,0
+GLP.US,D,20091223,000000,7.57901,7.65335,7.53518,7.64385,33505.890000353,0
+GLP.US,D,20091224,000000,7.64788,7.69028,7.59072,7.65335,36760.771716114,0
+GLP.US,D,20091228,000000,7.62995,7.63522,7.47255,7.57901,66578.073788741,0
+GLP.US,D,20091229,000000,7.54074,7.63302,7.53518,7.63302,39709.139907071,0
+GLP.US,D,20091230,000000,7.63302,7.70025,7.54074,7.65095,41887.054033985,0
+GLP.US,D,20091231,000000,7.62448,7.70025,7.62448,7.69028,36020.551979345,0
+GLP.US,D,20100104,000000,7.69776,7.97362,7.69776,7.88797,32005.641829636,0
+GLP.US,D,20100105,000000,7.9694,8.03386,7.95041,8.00709,27020.105518052,0
+GLP.US,D,20100106,000000,8.03798,8.11644,8.01467,8.02542,46087.540399391,0
+GLP.US,D,20100107,000000,8.13649,8.19893,8.10474,8.18598,56227.508230103,0
+GLP.US,D,20100108,000000,8.23922,8.37388,8.19893,8.3241,58355.379332558,0
+GLP.US,D,20100111,000000,8.26579,8.67804,8.26579,8.51421,54783.558461901,0
+GLP.US,D,20100112,000000,8.5285,8.68446,8.46759,8.47728,44469.482608596,0
+GLP.US,D,20100113,000000,8.46328,8.60648,8.46328,8.5779,57092.835528015,0
+GLP.US,D,20100114,000000,8.64409,8.69511,8.54106,8.64409,24258.356105801,0
+GLP.US,D,20100115,000000,8.57598,8.62701,8.49742,8.55996,62811.293635301,0
+GLP.US,D,20100119,000000,8.55996,8.69156,8.54106,8.58759,65932.72728584,0
+GLP.US,D,20100120,000000,8.56437,8.70758,8.54106,8.6835,54016.232086885,0
+GLP.US,D,20100121,000000,8.78316,8.82172,8.64409,8.66643,46365.904722935,0
+GLP.US,D,20100122,000000,8.72523,8.76014,8.64409,8.76014,31215.37906841,0
+GLP.US,D,20100125,000000,8.71401,8.80887,8.70758,8.70758,60466.569426862,0
+GLP.US,D,20100126,000000,8.71122,8.90977,8.67363,8.88503,54738.72825249,0
+GLP.US,D,20100127,000000,8.66106,8.85568,8.41772,8.54903,65073.655365986,0
+GLP.US,D,20100128,000000,8.65041,8.65041,8.37388,8.38011,35490.929970503,0
+GLP.US,D,20100129,000000,8.40726,8.71401,8.40208,8.60101,72025.465513548,0
+GLP.US,D,20100201,000000,8.54106,8.58759,8.49042,8.55727,76933.852162426,0
+GLP.US,D,20100202,000000,8.46328,8.53042,8.38011,8.46759,28654.844316999,0
+GLP.US,D,20100203,000000,8.42654,8.42654,7.89602,8.28976,95730.220661287,0
+GLP.US,D,20100204,000000,8.33974,8.33974,7.87492,8.08815,40438.934013744,0
+GLP.US,D,20100205,000000,7.96613,8.08392,7.54074,7.82897,123940.93313623,0
+GLP.US,D,20100208,000000,7.8824,8.03625,7.81679,7.96202,40388.890989286,0
+GLP.US,D,20100209,000000,8.04048,8.10982,7.78111,7.85564,50669.604826286,0
+GLP.US,D,20100210,000000,7.94858,7.94858,7.63522,7.67378,17984.211914434,0
+GLP.US,D,20100211,000000,7.95041,7.95041,7.62189,7.80777,39261.880375982,0
+GLP.US,D,20100212,000000,7.88797,8.17323,7.7837,8.14838,41376.198159314,0
+GLP.US,D,20100216,000000,8.33974,8.44227,8.20402,8.39066,65145.592213644,0
+GLP.US,D,20100217,000000,8.40208,8.53483,8.27355,8.27355,46878.845723626,0
+GLP.US,D,20100218,000000,8.24353,8.33456,8.16373,8.2324,24811.957063862,0
+GLP.US,D,20100219,000000,8.30684,8.40208,8.27355,8.33725,26440.440484752,0
+GLP.US,D,20100222,000000,8.28027,8.30684,7.97036,8.10982,60350.844932804,0
+GLP.US,D,20100223,000000,8.53655,8.61896,8.17572,8.41772,98677.546289235,0
+GLP.US,D,20100224,000000,8.41427,8.41427,8.30424,8.37388,28085.604913794,0
+GLP.US,D,20100225,000000,8.33725,8.37388,8.33725,8.37388,15934.533037693,0
+GLP.US,D,20100226,000000,8.3172,8.37388,8.22464,8.25974,14517.68990774,0
+GLP.US,D,20100301,000000,8.04393,8.16373,7.97036,8.0538,94813.807775908,0
+GLP.US,D,20100302,000000,8.07155,8.15874,7.9788,7.9788,110892.21450892,0
+GLP.US,D,20100303,000000,8.00134,8.15874,7.99798,8.12153,45964.517964266,0
+GLP.US,D,20100304,000000,8.00959,8.15528,8.00959,8.12574,44044.116900707,0
+GLP.US,D,20100305,000000,8.15528,8.20833,8.01467,8.04393,67351.655541814,0
+GLP.US,D,20100308,000000,8.03798,8.12747,8.02542,8.10061,52343.961019595,0
+GLP.US,D,20100309,000000,8.03798,8.10474,7.97362,8.03798,56395.360874637,0
+GLP.US,D,20100310,000000,8.09572,8.34242,7.99377,8.05975,86135.51328456,0
+GLP.US,D,20100311,000000,8.27777,8.39066,8.14838,8.33974,131361.89663808,0
+GLP.US,D,20100312,000000,8.37388,8.40726,8.25974,8.30684,41623.285592572,0
+GLP.US,D,20100315,000000,8.23922,8.55727,8.03798,8.03798,111553.19945696,0
+GLP.US,D,20100316,000000,7.56338,7.61642,7.53518,7.59848,6201301.3564531,0
+GLP.US,D,20100317,000000,7.65335,7.65335,7.58611,7.62189,1312443.997869,0
+GLP.US,D,20100318,000000,7.65335,7.65335,7.57901,7.59397,475211.68793799,0
+GLP.US,D,20100319,000000,7.59072,7.60021,7.53518,7.54371,536263.1352132,0
+GLP.US,D,20100322,000000,7.50171,7.51734,7.25846,7.4828,495265.38742634,0
+GLP.US,D,20100323,000000,7.45231,7.47965,7.37979,7.41164,227037.90402287,0
+GLP.US,D,20100324,000000,7.44838,7.57671,7.28407,7.42526,593768.82569298,0
+GLP.US,D,20100325,000000,7.3256,7.50564,7.2033,7.22,377515.19344072,0
+GLP.US,D,20100326,000000,7.2033,7.29165,7.06614,7.14403,203146.53009642,0
+GLP.US,D,20100329,000000,7.25386,7.58218,7.25386,7.51408,486134.62058886,0
+GLP.US,D,20100330,000000,7.54928,7.56338,7.41461,7.45231,212702.66264179,0
+GLP.US,D,20100331,000000,7.51945,7.55331,7.45231,7.48914,221330.91410868,0
+GLP.US,D,20100401,000000,7.59848,7.63302,7.51945,7.60021,447855.87713087,0
+GLP.US,D,20100405,000000,7.57432,7.63522,7.56818,7.62189,232362.27331255,0
+GLP.US,D,20100406,000000,7.62189,7.63522,7.52195,7.53518,215817.84091428,0
+GLP.US,D,20100407,000000,7.53518,7.60175,7.39121,7.49288,296370.4292828,0
+GLP.US,D,20100408,000000,7.48751,7.62189,7.4033,7.60558,166344.05585993,0
+GLP.US,D,20100409,000000,7.59072,7.59072,7.45231,7.55331,162926.53431468,0
+GLP.US,D,20100412,000000,7.57432,7.68548,7.52511,7.60807,303980.09668937,0
+GLP.US,D,20100413,000000,7.62189,7.64788,7.46804,7.54928,279371.43941237,0
+GLP.US,D,20100414,000000,7.61642,7.64788,7.51734,7.55331,254912.91120873,0
+GLP.US,D,20100415,000000,7.57191,7.60175,7.50564,7.55331,185064.31725909,0
+GLP.US,D,20100416,000000,7.54928,7.55331,7.39121,7.51408,286375.3777104,0
+GLP.US,D,20100419,000000,7.57191,7.57191,7.40713,7.46641,157257.07666885,0
+GLP.US,D,20100420,000000,7.57671,7.66975,7.46804,7.63522,311568.91283576,0
+GLP.US,D,20100421,000000,7.63302,7.65335,7.60175,7.60807,376263.07526628,0
+GLP.US,D,20100422,000000,7.64385,7.65335,7.54928,7.65335,186598.97000913,0
+GLP.US,D,20100423,000000,7.63522,7.66975,7.59072,7.66582,503514.14595777,0
+GLP.US,D,20100426,000000,7.66582,7.70428,7.64788,7.69297,586451.07592908,0
+GLP.US,D,20100427,000000,7.65882,7.73737,7.62189,7.63302,307028.55092925,0
+GLP.US,D,20100428,000000,7.71954,7.71954,7.62448,7.68298,213867.20552345,0
+GLP.US,D,20100429,000000,7.69776,7.70428,7.63916,7.67839,320535.99728075,0
+GLP.US,D,20100430,000000,7.67839,7.73402,7.61642,7.68298,492861.23712636,0
+GLP.US,D,20100503,000000,7.60807,7.65095,7.42286,7.62678,273906.3241164,0
+GLP.US,D,20100504,000000,7.65882,7.65882,7.4033,7.51408,263536.99242359,0
+GLP.US,D,20100505,000000,7.40943,7.45231,7.23045,7.29462,344780.80006743,0
+GLP.US,D,20100506,000000,7.25386,7.39965,6.02947,6.55787,709933.28134111,0
+GLP.US,D,20100507,000000,6.53131,6.83393,6.36451,6.6326,527153.2196359,0
+GLP.US,D,20100510,000000,7.32273,7.43907,6.79537,7.43667,330470.58019858,0
+GLP.US,D,20100511,000000,7.40713,7.44838,7.01473,7.09137,211344.20304038,0
+GLP.US,D,20100512,000000,7.10508,7.40943,7.06979,7.30143,169948.19618388,0
+GLP.US,D,20100513,000000,7.41461,7.41461,7.27582,7.31054,160290.93502658,0
+GLP.US,D,20100514,000000,7.28407,7.36022,7.13223,7.24484,97602.663826407,0
+GLP.US,D,20100517,000000,7.36569,7.53278,7.08015,7.11104,170842.71524606,0
+GLP.US,D,20100518,000000,7.17769,7.36866,6.89694,6.91056,97044.892616307,0
+GLP.US,D,20100519,000000,6.86549,6.90049,6.70175,6.7548,91071.006571686,0
+GLP.US,D,20100520,000000,6.68218,6.81954,6.47625,6.73589,343571.42697637,0
+GLP.US,D,20100521,000000,6.81244,6.99315,6.61706,6.86549,282194.70004218,0
+GLP.US,D,20100524,000000,6.83095,6.90701,6.76401,6.77225,238443.54334715,0
+GLP.US,D,20100525,000000,6.67873,6.71154,6.54215,6.66483,419489.8227675,0
+GLP.US,D,20100526,000000,7.11372,7.20101,6.89273,6.92697,278838.6897145,0
+GLP.US,D,20100527,000000,7.03468,7.13223,6.94279,7.13223,156146.7470637,0
+GLP.US,D,20100528,000000,7.21222,7.21222,7.13521,7.13521,91042.857370429,0
+GLP.US,D,20100601,000000,7.16772,7.23486,7.11631,7.17769,125028.32635517,0
+GLP.US,D,20100602,000000,7.25846,7.29836,7.13521,7.22594,132627.56813165,0
+GLP.US,D,20100603,000000,6.99987,7.36569,6.9028,7.31888,208141.44947509,0
+GLP.US,D,20100604,000000,7.2033,7.33232,7.2033,7.24781,130546.61236462,0
+GLP.US,D,20100607,000000,7.26968,7.33471,7.07871,7.15889,95442.473270656,0
+GLP.US,D,20100608,000000,7.26968,7.32273,6.89273,7.14403,89196.478280548,0
+GLP.US,D,20100609,000000,7.13521,7.31888,7.04409,7.1472,83270.550134365,0
+GLP.US,D,20100610,000000,7.18067,7.33471,7.16772,7.33471,70436.59948702,0
+GLP.US,D,20100611,000000,7.34977,7.43667,7.30517,7.36866,174400.9827976,0
+GLP.US,D,20100614,000000,7.51734,7.53518,7.30143,7.33232,143996.7177506,0
+GLP.US,D,20100615,000000,7.32943,7.57191,7.26968,7.54928,211943.67677086,0
+GLP.US,D,20100616,000000,7.43667,7.68548,7.43667,7.58611,154679.86090928,0
+GLP.US,D,20100617,000000,7.54371,7.54371,7.38306,7.46401,102823.81937815,0
+GLP.US,D,20100618,000000,7.45538,7.62678,7.45231,7.55849,225473.01694556,0
+GLP.US,D,20100621,000000,7.66975,7.66975,7.44838,7.59397,191991.10589442,0
+GLP.US,D,20100622,000000,7.57671,7.62995,7.46804,7.62995,309373.27513768,0
+GLP.US,D,20100623,000000,7.56818,7.58218,7.39965,7.53278,149115.7021274,0
+GLP.US,D,20100624,000000,7.43284,7.52511,7.37979,7.51734,116043.51833901,0
+GLP.US,D,20100625,000000,7.49528,7.62995,7.46641,7.61642,102065.87607021,0
+GLP.US,D,20100628,000000,7.63302,7.73737,7.43667,7.54928,397464.63662813,0
+GLP.US,D,20100629,000000,7.42919,7.52195,7.28033,7.46804,130683.18811887,0
+GLP.US,D,20100630,000000,7.389,7.53278,7.389,7.53278,51106.43872728,0
+GLP.US,D,20100701,000000,7.49854,7.54074,7.1236,7.30517,154459.88011427,0
+GLP.US,D,20100702,000000,7.31563,7.43907,7.20781,7.3468,123727.20771927,0
+GLP.US,D,20100706,000000,7.37241,7.44281,7.25846,7.33471,116512.67169331,0
+GLP.US,D,20100707,000000,7.30143,7.51945,7.30143,7.46641,107782.24905149,0
+GLP.US,D,20100708,000000,7.55331,7.70428,7.45231,7.63916,164974.1280654,0
+GLP.US,D,20100709,000000,7.70025,7.72433,7.63522,7.70428,161048.87833451,0
+GLP.US,D,20100712,000000,7.62678,7.75426,7.62678,7.68078,121058.24641487,0
+GLP.US,D,20100713,000000,7.70428,7.76404,7.63522,7.70025,242841.07412136,0
+GLP.US,D,20100714,000000,7.61642,7.76404,7.60175,7.70025,175836.59206172,0
+GLP.US,D,20100715,000000,7.73402,7.73737,7.65642,7.70428,220452.03349165,0
+GLP.US,D,20100716,000000,7.76816,7.78111,7.67378,7.67378,258947.63005563,0
+GLP.US,D,20100719,000000,7.78111,7.87185,7.69028,7.7462,233134.81250261,0
+GLP.US,D,20100720,000000,7.77133,7.92269,7.64788,7.81421,408238.48276864,0
+GLP.US,D,20100721,000000,7.88797,8.03798,7.87492,8.03798,358842.88994,0
+GLP.US,D,20100722,000000,8.09572,8.23922,8.0798,8.19893,409060.02242015,0
+GLP.US,D,20100723,000000,8.22636,8.22636,8.10474,8.19893,218849.614146,0
+GLP.US,D,20100726,000000,8.19893,8.43786,8.18186,8.42405,358891.89040144,0
+GLP.US,D,20100727,000000,8.44227,8.51421,8.29993,8.44495,255905.43119381,0
+GLP.US,D,20100728,000000,8.49042,8.49042,8.39066,8.4204,128565.74264651,0
+GLP.US,D,20100729,000000,8.4204,8.451,8.28976,8.43786,279400.63117664,0
+GLP.US,D,20100730,000000,8.4204,8.44659,8.33024,8.41427,195332.52033998,0
+GLP.US,D,20100802,000000,8.33024,8.36601,7.98542,8.20402,250831.27702642,0
+GLP.US,D,20100803,000000,8.18186,8.33725,8.028,8.25283,253548.19622926,0
+GLP.US,D,20100804,000000,8.20833,8.31029,8.16718,8.19634,107035.77393666,0
+GLP.US,D,20100805,000000,7.70428,8.09572,7.58611,7.94858,488524.17500671,0
+GLP.US,D,20100806,000000,8.18186,8.18186,7.85151,8.03386,217813.30651452,0
+GLP.US,D,20100809,000000,8.03798,8.04805,7.77305,8.03798,300965.0044658,0
+GLP.US,D,20100810,000000,7.93535,8.03798,7.68298,7.75426,185376.04359894,0
+GLP.US,D,20100811,000000,7.62448,7.71637,7.55552,7.57191,184951.72045406,0
+GLP.US,D,20100812,000000,7.54074,7.7132,7.53518,7.65642,148302.50297997,0
+GLP.US,D,20100813,000000,7.92269,8.01208,7.68548,7.81104,129244.45116572,0
+GLP.US,D,20100816,000000,7.79714,7.80375,7.66582,7.74399,98994.485444133,0
+GLP.US,D,20100817,000000,7.78773,7.81679,7.70025,7.80375,97307.61849471,0
+GLP.US,D,20100818,000000,7.87492,7.92269,7.77305,7.77708,121804.72152969,0
+GLP.US,D,20100819,000000,7.77708,7.93861,7.71954,7.71954,173491.86785328,0
+GLP.US,D,20100820,000000,7.70428,7.87492,7.65642,7.80375,96891.635853906,0
+GLP.US,D,20100823,000000,7.81679,8.09985,7.78773,8.01208,185208.19095441,0
+GLP.US,D,20100824,000000,7.99213,8.08815,7.93535,8.03798,218396.09923686,0
+GLP.US,D,20100825,000000,8.02542,8.08815,7.97362,8.08815,184620.18541704,0
+GLP.US,D,20100826,000000,8.09572,8.19634,8.07155,8.17323,111779.43563003,0
+GLP.US,D,20100827,000000,8.15173,8.28976,8.15173,8.28976,86361.749457629,0
+GLP.US,D,20100830,000000,8.28286,8.35739,8.23922,8.3547,239282.80656983,0
+GLP.US,D,20100831,000000,8.3407,8.3407,8.24784,8.32065,142300.46773409,0
+GLP.US,D,20100901,000000,8.36352,8.39325,8.34607,8.37388,229650.56692475,0
+GLP.US,D,20100902,000000,8.4204,8.42405,8.20402,8.28976,89707.334155219,0
+GLP.US,D,20100903,000000,8.29658,8.33974,7.99798,8.08815,187954.30192152,0
+GLP.US,D,20100907,000000,8.17831,8.17831,7.93535,8.12574,158997.11433175,0
+GLP.US,D,20100908,000000,8.12153,8.29226,8.01707,8.068,292344.05093998,0
+GLP.US,D,20100909,000000,8.13649,8.22636,8.03625,8.14062,54714.749303271,0
+GLP.US,D,20100910,000000,8.25974,8.38366,8.22636,8.31969,82344.7541819,0
+GLP.US,D,20100913,000000,8.39066,8.41168,8.26242,8.36352,126736.04456478,0
+GLP.US,D,20100914,000000,8.3172,8.41427,8.24784,8.3241,53931.784483113,0
+GLP.US,D,20100915,000000,8.3241,8.37388,8.20402,8.34242,84798.94750634,0
+GLP.US,D,20100916,000000,8.33725,8.33725,8.24353,8.29658,45194.063900221,0
+GLP.US,D,20100917,000000,8.29226,8.44227,8.21601,8.42913,196112.3574711,0
+GLP.US,D,20100920,000000,8.451,8.46069,8.23922,8.25542,169100.59245713,0
+GLP.US,D,20100921,000000,8.28286,8.42405,8.15528,8.22464,99286.403086802,0
+GLP.US,D,20100922,000000,8.20402,8.32756,8.17572,8.29993,52227.193962528,0
+GLP.US,D,20100923,000000,8.3172,8.3172,8.15874,8.16986,53553.334110653,0
+GLP.US,D,20100924,000000,8.23922,8.27777,8.17323,8.17323,58843.29882102,0
+GLP.US,D,20100927,000000,8.21601,8.36601,8.17323,8.30684,96959.402449525,0
+GLP.US,D,20100928,000000,8.26924,8.34952,8.24784,8.31029,56506.915116658,0
+GLP.US,D,20100929,000000,8.33974,8.37388,8.27777,8.3547,46007.263047657,0
+GLP.US,D,20100930,000000,8.38711,8.451,8.31029,8.3172,71159.095652626,0
+GLP.US,D,20101001,000000,8.40208,8.46759,8.34607,8.37388,74211.720144537,0
+GLP.US,D,20101004,000000,8.33974,8.39325,8.31029,8.33974,50955.267090898,0
+GLP.US,D,20101005,000000,8.33024,8.451,8.3241,8.33024,129948.18119715,0
+GLP.US,D,20101006,000000,8.37743,8.4204,8.33024,8.38366,91570.394253252,0
+GLP.US,D,20101007,000000,8.43344,8.46942,8.34242,8.42654,107518.48061007,0
+GLP.US,D,20101008,000000,8.47479,8.52495,8.39325,8.51056,150299.01114322,0
+GLP.US,D,20101011,000000,8.53483,8.60648,8.38011,8.48428,127669.13845831,0
+GLP.US,D,20101012,000000,8.53483,8.64686,8.44495,8.64495,114090.79782216,0
+GLP.US,D,20101013,000000,8.62164,8.72897,8.58759,8.62164,116993.2932407,0
+GLP.US,D,20101014,000000,8.54903,8.69511,8.53042,8.58759,90027.400999144,0
+GLP.US,D,20101015,000000,8.55191,8.64686,8.50538,8.52495,55973.122855777,0
+GLP.US,D,20101018,000000,8.51421,8.58404,8.42654,8.54106,88506.301568236,0
+GLP.US,D,20101019,000000,8.72523,8.72523,8.3993,8.49742,128736.72298008,0
+GLP.US,D,20101020,000000,8.65569,8.65569,8.51689,8.56792,107608.14102889,0
+GLP.US,D,20101021,000000,8.64054,8.69876,8.5921,8.64054,174017.31961009,0
+GLP.US,D,20101022,000000,8.69156,8.72523,8.61896,8.69876,121364.75993967,0
+GLP.US,D,20101025,000000,8.74,8.85837,8.71401,8.83362,294723.17972773,0
+GLP.US,D,20101026,000000,8.79141,9.03398,8.79141,8.96551,146372.71884932,0
+GLP.US,D,20101027,000000,8.95889,9.29632,8.95889,9.24453,117826.30108532,0
+GLP.US,D,20101028,000000,9.30687,9.30687,9.09681,9.14381,147244.30152529,0
+GLP.US,D,20101029,000000,9.16108,9.30111,9.13614,9.16779,283498.94636711,0
+GLP.US,D,20101101,000000,9.07427,9.13326,8.72255,8.8621,356811.97719743,0
+GLP.US,D,20101102,000000,9.02277,9.08741,8.72523,8.78316,208282.19548138,0
+GLP.US,D,20101103,000000,8.7565,8.85289,8.61896,8.68888,181808.39298032,0
+GLP.US,D,20101104,000000,8.87764,8.88867,8.66643,8.82997,133247.89312232,0
+GLP.US,D,20101105,000000,8.80512,8.93452,8.66912,8.87764,159604.92856631,0
+GLP.US,D,20101108,000000,8.87764,8.89232,8.68888,8.89232,163953.45887907,0
+GLP.US,D,20101109,000000,8.90977,8.90977,8.78316,8.8951,97028.211608155,0
+GLP.US,D,20101110,000000,8.84742,9.00675,8.78777,8.87947,137046.99272905,0
+GLP.US,D,20101111,000000,8.52495,8.58404,8.50701,8.56437,2920051.1370558,0
+GLP.US,D,20101112,000000,8.57953,8.64409,8.56437,8.59487,280930.07111162,0
+GLP.US,D,20101115,000000,8.5921,8.68888,8.5921,8.66106,319484.05120412,0
+GLP.US,D,20101116,000000,8.60648,8.64409,8.46328,8.49042,758863.8910675,0
+GLP.US,D,20101117,000000,8.49042,8.58759,8.43786,8.45809,344475.32910563,0
+GLP.US,D,20101118,000000,8.44227,8.6719,8.44227,8.62989,226235.13050553,0
+GLP.US,D,20101119,000000,8.61636,8.77856,8.55191,8.7565,164248.50421077,0
+GLP.US,D,20101122,000000,8.77664,8.77664,8.69156,8.75832,290408.01143127,0
+GLP.US,D,20101123,000000,8.61636,8.76014,8.61636,8.70758,205964.57791119,0
+GLP.US,D,20101124,000000,8.77395,8.77856,8.6225,8.65655,135059.86763289,0
+GLP.US,D,20101126,000000,8.64495,8.64495,8.5779,8.60648,73833.269772077,0
+GLP.US,D,20101129,000000,8.57598,8.66912,8.57339,8.66106,138849.58417254,0
+GLP.US,D,20101130,000000,8.66202,8.7095,8.57953,8.65569,161355.39185932,0
+GLP.US,D,20101201,000000,8.70758,8.70758,8.56437,8.67804,240313.90138626,0
+GLP.US,D,20101202,000000,8.66643,8.74461,8.66643,8.71122,241952.81043724,0
+GLP.US,D,20101203,000000,8.71122,8.80887,8.66643,8.75093,146864.80858983,0
+GLP.US,D,20101206,000000,8.78777,8.78777,8.70498,8.7565,173609.67747336,0
+GLP.US,D,20101207,000000,8.80887,8.90066,8.71401,8.84186,142208.72218925,0
+GLP.US,D,20101208,000000,8.88406,8.88503,8.80062,8.84925,150370.94799088,0
+GLP.US,D,20101209,000000,8.84742,8.88867,8.75468,8.81615,187038.93159915,0
+GLP.US,D,20101210,000000,8.86757,8.88867,8.76839,8.79141,216963.61766175,0
+GLP.US,D,20101213,000000,8.86661,8.87947,8.7565,8.85837,242769.1372737,0
+GLP.US,D,20101214,000000,8.88503,8.88503,8.79602,8.8198,182459.99486128,0
+GLP.US,D,20101215,000000,8.81615,8.87313,8.73904,8.76014,196211.40095701,0
+GLP.US,D,20101216,000000,8.75093,8.87764,8.71122,8.85568,132875.69812791,0
+GLP.US,D,20101217,000000,8.86757,8.89232,8.83918,8.87764,193210.90461558,0
+GLP.US,D,20101220,000000,8.88503,8.88503,8.69876,8.85837,224597.26401755,0
+GLP.US,D,20101221,000000,8.87313,9.17355,8.84186,9.11888,314493.30207749,0
+GLP.US,D,20101222,000000,9.12847,9.2474,9.04521,9.11408,145181.06932943,0
+GLP.US,D,20101223,000000,9.04521,9.06679,8.95889,9.03398,95900.158431841,0
+GLP.US,D,20101227,000000,9.09681,9.11091,8.95889,8.9702,93001.833265341,0
+GLP.US,D,20101228,000000,9.00675,9.02929,8.942,8.97672,49337.209300103,0
+GLP.US,D,20101229,000000,9.02277,9.11187,8.99361,9.09778,82672.118966893,0
+GLP.US,D,20101230,000000,9.10899,9.16204,9.07523,9.16012,64652.459910134,0
+GLP.US,D,20101231,000000,9.16491,9.17642,9.14094,9.17642,21698.863917398,0
+GLP.US,D,20110103,000000,9.26179,9.26371,9.13902,9.16108,190269.83436569,0
+GLP.US,D,20110104,000000,9.21192,9.21192,9.15149,9.20424,188621.54224762,0
+GLP.US,D,20110105,000000,9.20903,9.27714,9.18985,9.23398,173378.22848524,0
+GLP.US,D,20110106,000000,9.23398,9.32317,9.23109,9.31455,99345.829178345,0
+GLP.US,D,20110107,000000,9.32989,9.33565,9.23398,9.28865,121526.35720615,0
+GLP.US,D,20110110,000000,9.27426,9.32317,9.2474,9.31742,89553.034829808,0
+GLP.US,D,20110111,000000,9.28865,9.32989,9.23398,9.29824,135619.72396901,0
+GLP.US,D,20110112,000000,9.28193,9.32126,9.26179,9.28193,130202.56657147,0
+GLP.US,D,20110113,000000,9.29632,9.33181,9.24453,9.28577,131123.1497089,0
+GLP.US,D,20110114,000000,9.27714,9.27714,9.21575,9.21671,162406.29537292,0
+GLP.US,D,20110118,000000,9.24164,9.304,9.10717,9.13134,125729.97126058,0
+GLP.US,D,20110119,000000,9.14381,9.25412,9.10717,9.16108,173728.52965645,0
+GLP.US,D,20110120,000000,9.17642,9.25795,9.05931,9.15915,157747.08128332,0
+GLP.US,D,20110121,000000,9.11408,9.31071,9.11408,9.28865,76199.887803716,0
+GLP.US,D,20110124,000000,9.34428,9.71068,9.29632,9.58023,359273.46846293,0
+GLP.US,D,20110125,000000,9.61573,9.96389,9.59942,9.73466,426686.63522231,0
+GLP.US,D,20110126,000000,9.80947,9.97252,9.69918,9.80085,172544.17807762,0
+GLP.US,D,20110127,000000,9.89585,9.94566,9.83829,9.87761,284649.93592963,0
+GLP.US,D,20110128,000000,9.88143,9.9486,9.72699,9.84496,172492.04992715,0
+GLP.US,D,20110131,000000,9.84496,10.0425,9.81525,9.99174,292642.2239607,0
+GLP.US,D,20110201,000000,9.81525,9.90928,9.59078,9.59463,224300.13355983,0
+GLP.US,D,20110202,000000,9.58023,9.71356,9.55626,9.60229,179960.97132743,0
+GLP.US,D,20110203,000000,9.13134,9.28865,9.08463,9.2522,5882036.243481,0
+GLP.US,D,20110204,000000,9.26179,9.30111,9.2522,9.27426,720055.52560066,0
+GLP.US,D,20110207,000000,9.32126,9.32989,9.2474,9.26946,366132.49050264,0
+GLP.US,D,20110208,000000,9.28865,9.28865,9.14381,9.24453,371372.41218856,0
+GLP.US,D,20110209,000000,9.17642,9.23398,9.12847,9.17642,327169.8257104,0
+GLP.US,D,20110210,000000,9.13326,9.17163,9.12847,9.17163,211413.01219901,0
+GLP.US,D,20110211,000000,9.15915,9.20903,9.14381,9.18793,204546.69221822,0
+GLP.US,D,20110214,000000,9.18793,9.22534,9.12847,9.21671,292306.51867163,0
+GLP.US,D,20110215,000000,9.17642,9.26371,9.13134,9.26371,322828.59333871,0
+GLP.US,D,20110216,000000,9.26371,9.27042,9.16204,9.20424,255781.36619567,0
+GLP.US,D,20110218,000000,9.16108,9.30111,9.15915,9.30111,268428.69806432,0
+GLP.US,D,20110222,000000,9.32317,9.35867,9.19369,9.21192,368703.45088415,0
+GLP.US,D,20110223,000000,9.27042,9.28193,9.04712,9.08741,243419.69659165,0
+GLP.US,D,20110224,000000,9.07811,9.23877,9.04521,9.08741,199903.11657377,0
+GLP.US,D,20110225,000000,9.18027,9.21192,9.05931,9.18027,173317.75983069,0
+GLP.US,D,20110228,000000,9.17546,9.21192,9.08741,9.1419,179881.73653871,0
+GLP.US,D,20110301,000000,9.19752,9.20903,8.98986,9.05931,295472.78253159,0
+GLP.US,D,20110302,000000,9.06305,9.16683,9.04521,9.12847,160915.43026929,0
+GLP.US,D,20110303,000000,9.16683,9.21192,9.12847,9.20424,117564.61776992,0
+GLP.US,D,20110304,000000,9.18985,9.19369,9.08741,9.14381,168635.60935488,0
+GLP.US,D,20110307,000000,9.14381,9.20903,9.01615,9.08185,214996.30126277,0
+GLP.US,D,20110308,000000,9.06966,9.09681,8.90335,8.94958,416728.07335526,0
+GLP.US,D,20110309,000000,8.87947,8.92608,8.74,8.75832,488203.06559978,0
+GLP.US,D,20110310,000000,8.70758,8.75832,8.10061,8.25974,865805.8343333,0
+GLP.US,D,20110311,000000,8.15528,8.46942,8.10982,8.4204,384995.58303412,0
+GLP.US,D,20110314,000000,8.41427,8.57953,8.24784,8.451,327490.93511734,0
+GLP.US,D,20110315,000000,8.25542,8.44495,8.21341,8.39066,286283.63216556,0
+GLP.US,D,20110316,000000,8.34242,8.5285,8.3241,8.451,298267.89396014,0
+GLP.US,D,20110317,000000,8.52313,8.68533,8.46846,8.49819,255989.87879758,0
+GLP.US,D,20110318,000000,8.57953,8.6719,8.42405,8.42405,349351.39630121,0
+GLP.US,D,20110321,000000,8.46759,8.66106,8.43786,8.61186,197939.97042682,0
+GLP.US,D,20110322,000000,8.6342,8.83918,8.57598,8.75468,294716.92434967,0
+GLP.US,D,20110323,000000,8.76014,8.80235,8.65041,8.68446,238237.11587127,0
+GLP.US,D,20110324,000000,8.69156,8.80512,8.67363,8.71938,259882.80907517,0
+GLP.US,D,20110325,000000,8.72523,8.82172,8.70145,8.72897,200991.55235572,0
+GLP.US,D,20110328,000000,8.76292,8.76292,8.62989,8.69876,146107.9078449,0
+GLP.US,D,20110329,000000,8.73904,8.76292,8.65041,8.68888,94822.148279984,0
+GLP.US,D,20110330,000000,8.76839,8.8621,8.61896,8.75093,318460.25432877,0
+GLP.US,D,20110331,000000,8.76571,8.77578,8.65569,8.70853,238514.4376318,0
+GLP.US,D,20110401,000000,8.77856,8.90977,8.76839,8.80062,302151.44117066,0
+GLP.US,D,20110404,000000,8.83362,8.942,8.78316,8.87313,147559.15555417,0
+GLP.US,D,20110405,000000,8.86853,8.91668,8.85376,8.8621,130203.60913449,0
+GLP.US,D,20110406,000000,8.94958,9.03677,8.87764,8.97672,142976.04856426,0
+GLP.US,D,20110407,000000,9.01615,9.03773,8.94018,8.99648,108117.95434055,0
+GLP.US,D,20110408,000000,9.04146,9.04521,8.88599,8.95889,64657.672725182,0
+GLP.US,D,20110411,000000,8.97299,8.99361,8.79141,8.86661,225819.14786472,0
+GLP.US,D,20110412,000000,8.82632,8.8621,8.72618,8.84742,219611.72770597,0
+GLP.US,D,20110413,000000,8.84742,8.91581,8.83362,8.85837,130099.35283353,0
+GLP.US,D,20110414,000000,8.84186,8.98709,8.75093,8.82997,406150.22906054,0
+GLP.US,D,20110415,000000,8.84742,9.05269,8.80887,8.92426,105541.781144,0
+GLP.US,D,20110418,000000,8.87947,9.01144,8.84742,8.89692,60573.953416844,0
+GLP.US,D,20110419,000000,8.94862,9.04521,8.92426,9.03398,165164.91709615,0
+GLP.US,D,20110420,000000,9.06401,9.20903,9.04991,9.14764,202375.03346937,0
+GLP.US,D,20110421,000000,9.20903,9.29248,9.18027,9.28481,216048.24733938,0
+GLP.US,D,20110425,000000,9.28193,9.29632,9.21671,9.29056,138003.0230088,0
+GLP.US,D,20110426,000000,9.24549,9.35675,9.20903,9.32317,224880.84115615,0
+GLP.US,D,20110427,000000,9.3414,9.34524,9.24549,9.33277,171406.74183422,0
+GLP.US,D,20110428,000000,9.34524,9.35291,9.29728,9.34428,189376.35786652,0
+GLP.US,D,20110429,000000,9.34428,9.40759,9.31455,9.398,511390.70949478,0
+GLP.US,D,20110502,000000,9.5198,9.5764,9.33085,9.37785,590818.37237601,0
+GLP.US,D,20110503,000000,9.32317,9.38552,9.09403,9.19752,220355.07513177,0
+GLP.US,D,20110504,000000,9.12559,9.23109,8.80426,8.92886,331108.62876042,0
+GLP.US,D,20110505,000000,8.82172,9.03773,8.7095,8.79046,179045.60100506,0
+GLP.US,D,20110506,000000,8.84282,8.98613,8.7024,8.8621,148182.60823387,0
+GLP.US,D,20110509,000000,8.84282,8.95889,8.83362,8.84742,216691.50871627,0
+GLP.US,D,20110510,000000,8.89692,8.9608,8.77664,8.78125,165369.25944601,0
+GLP.US,D,20110511,000000,8.79046,8.86661,8.50797,8.59391,262179.57538518,0
+GLP.US,D,20110512,000000,8.5616,8.60389,8.44495,8.57339,235570.23969288,0
+GLP.US,D,20110513,000000,8.54644,8.75745,8.49042,8.52754,182746.6996889,0
+GLP.US,D,20110516,000000,8.52313,8.60389,8.49474,8.52313,192200.66105934,0
+GLP.US,D,20110517,000000,8.49474,8.5616,8.35211,8.37139,183851.81647901,0
+GLP.US,D,20110518,000000,8.36525,8.5616,8.32065,8.53751,140087.10646485,0
+GLP.US,D,20110519,000000,8.7095,8.73904,8.54193,8.65041,116325.01035159,0
+GLP.US,D,20110520,000000,8.67449,8.78125,8.66643,8.76206,183401.42925889,0
+GLP.US,D,20110523,000000,8.71208,8.76657,8.62164,8.67449,172180.32358729,0
+GLP.US,D,20110524,000000,8.7095,8.77856,8.61896,8.6835,191695.01799972,0
+GLP.US,D,20110525,000000,8.69242,8.75745,8.66912,8.68533,111261.28181429,0
+GLP.US,D,20110526,000000,8.68888,8.76657,8.64686,8.69693,127385.56131972,0
+GLP.US,D,20110527,000000,8.71573,8.78125,8.7095,8.74824,129054.70469798,0
+GLP.US,D,20110531,000000,8.78125,8.86661,8.77031,8.84829,223255.48542428,0
+GLP.US,D,20110601,000000,8.8621,8.98613,8.72255,8.75285,149234.55431049,0
+GLP.US,D,20110602,000000,8.7211,8.8905,8.6225,8.80426,138113.53468781,0
+GLP.US,D,20110603,000000,8.75745,8.91668,8.54999,8.57339,149429.51359327,0
+GLP.US,D,20110606,000000,8.58681,8.66643,8.44141,8.44141,101393.42292907,0
+GLP.US,D,20110607,000000,8.44141,8.5616,8.38971,8.39499,221429.95759459,0
+GLP.US,D,20110608,000000,8.45013,8.45013,8.18435,8.24784,204082.75167898,0
+GLP.US,D,20110609,000000,8.26146,8.35211,8.24784,8.26924,158727.09051229,0
+GLP.US,D,20110610,000000,8.23835,8.33542,8.03625,8.07059,400958.26527307,0
+GLP.US,D,20110613,000000,8.06302,8.08555,7.78274,7.95117,393986.64642833,0
+GLP.US,D,20110614,000000,8.01381,8.05553,7.67762,8.04393,628643.60092486,0
+GLP.US,D,20110615,000000,8.0329,8.0329,7.84413,7.92508,195086.47546973,0
+GLP.US,D,20110616,000000,7.89938,7.94782,7.69613,7.70745,284492.50891519,0
+GLP.US,D,20110617,000000,7.71637,7.833,7.71071,7.77382,179535.60561954,0
+GLP.US,D,20110620,000000,7.77382,7.78274,7.46708,7.57671,1172779.129423,0
+GLP.US,D,20110621,000000,7.68298,8.04048,7.68298,7.99539,509213.83793088,0
+GLP.US,D,20110622,000000,7.9929,8.33897,7.94945,8.20747,335723.0126406,0
+GLP.US,D,20110623,000000,8.12574,8.4887,8.12239,8.44659,392415.50397295,0
+GLP.US,D,20110624,000000,8.46069,8.60389,8.38184,8.3993,187907.38658609,0
+GLP.US,D,20110627,000000,8.42913,8.59036,8.35211,8.55354,278545.72950881,0
+GLP.US,D,20110628,000000,8.55354,8.71208,8.55354,8.65751,147265.15278548,0
+GLP.US,D,20110629,000000,8.71208,8.8198,8.51958,8.59036,207257.35604301,0
+GLP.US,D,20110630,000000,8.64054,8.7565,8.55727,8.67727,180823.17093631,0
+GLP.US,D,20110701,000000,8.70048,8.73444,8.68168,8.70758,148357.75881948,0
+GLP.US,D,20110705,000000,8.72983,8.72983,8.61003,8.64764,148586.08011856,0
+GLP.US,D,20110706,000000,8.65127,8.71938,8.53301,8.585,132817.31459938,0
+GLP.US,D,20110707,000000,8.66202,8.74182,8.62893,8.71122,124145.27548609,0
+GLP.US,D,20110708,000000,8.69876,8.76206,8.61636,8.68168,91833.120131654,0
+GLP.US,D,20110711,000000,8.61896,8.64686,8.25121,8.41427,253337.59850133,0
+GLP.US,D,20110712,000000,8.38366,8.51238,8.27863,8.42405,94146.567449807,0
+GLP.US,D,20110713,000000,8.50174,8.92886,8.50174,8.92042,340929.57231021,0
+GLP.US,D,20110714,000000,8.90709,9.18506,8.7987,9.04991,281309.56404709,0
+GLP.US,D,20110715,000000,9.15245,9.27618,9.03207,9.24261,459775.50001885,0
+GLP.US,D,20110718,000000,9.18027,9.20424,9.05739,9.13326,120874.75532519,0
+GLP.US,D,20110719,000000,9.18985,9.18985,8.93739,9.11187,118037.94137625,0
+GLP.US,D,20110720,000000,9.20424,9.20424,8.97586,9.00205,76246.803139144,0
+GLP.US,D,20110721,000000,8.86661,8.88406,8.3052,8.40208,668145.27079303,0
+GLP.US,D,20110722,000000,8.24084,8.30424,7.74485,7.84269,820902.64551273,0
+GLP.US,D,20110725,000000,7.84269,8.03721,7.60414,7.62909,561163.71013287,0
+GLP.US,D,20110726,000000,7.62045,7.83866,7.59158,7.64385,313494.52671436,0
+GLP.US,D,20110727,000000,7.67608,7.68472,7.33232,7.37913,420177.9143538,0
+GLP.US,D,20110728,000000,7.38526,7.46324,7.09137,7.28254,500517.81986836,0
+GLP.US,D,20110729,000000,7.20101,7.65795,7.1753,7.44051,371819.67171964,0
+GLP.US,D,20110801,000000,7.49375,7.52041,7.35207,7.37913,197575.07337348,0
+GLP.US,D,20110802,000000,7.37913,7.4828,7.19563,7.22431,218361.69465754,0
+GLP.US,D,20110803,000000,7.3256,7.389,7.17203,7.21913,233909.4368187,0
+GLP.US,D,20110804,000000,7.17453,7.22594,6.87546,6.92428,376906.33664315,0
+GLP.US,D,20110805,000000,6.98087,7.29462,6.77024,6.97713,663446.43930907,0
+GLP.US,D,20110808,000000,6.76535,6.97291,5.84924,6.21094,712038.21605736,0
+GLP.US,D,20110809,000000,6.60747,7.03286,6.45803,6.92428,371911.41726448,0
+GLP.US,D,20110810,000000,6.91335,7.02873,6.6536,6.72909,334520.93749061,0
+GLP.US,D,20110811,000000,6.79796,7.06672,6.63202,7.03286,194028.27401505,0
+GLP.US,D,20110812,000000,7.10643,7.15592,6.91056,7.00063,224858.94733295,0
+GLP.US,D,20110815,000000,7.03286,7.09559,6.74367,6.88323,235345.04608283,0
+GLP.US,D,20110816,000000,6.92428,6.96581,6.58924,6.86184,501235.10321893,0
+GLP.US,D,20110817,000000,6.87546,6.95286,6.69063,6.76535,194585.00266214,0
+GLP.US,D,20110818,000000,6.64861,6.73331,6.54426,6.64449,187044.14441419,0
+GLP.US,D,20110819,000000,6.58924,6.78827,6.58924,6.72909,198086.97181116,0
+GLP.US,D,20110822,000000,6.84256,6.92064,6.28537,6.35146,338119.86499952,0
+GLP.US,D,20110823,000000,6.39692,6.51615,6.26427,6.40566,204339.22217933,0
+GLP.US,D,20110824,000000,6.45803,6.52718,6.34283,6.433,97573.47206214,0
+GLP.US,D,20110825,000000,6.47558,6.52718,6.35146,6.48373,111941.03289651,0
+GLP.US,D,20110826,000000,6.43607,6.91642,6.42167,6.86836,190957.92595197,0
+GLP.US,D,20110829,000000,6.92985,6.92985,6.78625,6.91335,134898.27036641,0
+GLP.US,D,20110830,000000,6.87268,7.03737,6.77024,6.98375,128200.84559317,0
+GLP.US,D,20110831,000000,7.01607,7.04485,6.88994,6.96294,141913.67685755,0
+GLP.US,D,20110901,000000,6.93416,6.96371,6.8038,6.87977,116678.43921183,0
+GLP.US,D,20110902,000000,6.80928,6.81445,6.74434,6.7899,97458.790131092,0
+GLP.US,D,20110906,000000,6.68017,6.87546,6.68017,6.77791,149581.72779266,0
+GLP.US,D,20110907,000000,6.85819,7.06547,6.81445,6.97713,108501.61752806,0
+GLP.US,D,20110908,000000,6.90049,7.28254,6.88323,7.14028,172857.98954349,0
+GLP.US,D,20110909,000000,7.15161,7.34305,7.06547,7.19353,256786.39693687,0
+GLP.US,D,20110912,000000,7.15161,7.35207,7.08523,7.13607,174447.89813303,0
+GLP.US,D,20110913,000000,7.16168,7.30143,7.10288,7.19937,94047.523963902,0
+GLP.US,D,20110914,000000,7.30143,7.31956,7.15161,7.2033,36842.091630857,0
+GLP.US,D,20110915,000000,7.28254,7.3678,7.24331,7.30815,59670.051287579,0
+GLP.US,D,20110916,000000,7.37155,7.41691,7.24024,7.33232,46216.818212573,0
+GLP.US,D,20110919,000000,7.31639,7.37538,7.08888,7.24024,82046.581161174,0
+GLP.US,D,20110920,000000,7.2456,7.44137,7.15161,7.22431,130493.44165114,0
+GLP.US,D,20110921,000000,7.29462,7.33539,7.12811,7.29836,110243.74031699,0
+GLP.US,D,20110922,000000,7.09856,7.09856,6.89694,7.01905,118793.79955816,0
+GLP.US,D,20110923,000000,6.99028,7.18671,6.86463,6.87546,192272.597907,0
+GLP.US,D,20110926,000000,6.98893,6.98893,6.68017,6.74367,108551.66055251,0
+GLP.US,D,20110927,000000,6.83671,7.0462,6.68017,6.94126,147569.58118427,0
+GLP.US,D,20110928,000000,6.78827,6.82021,6.17478,6.29708,706409.41836889,0
+GLP.US,D,20110929,000000,6.3693,6.433,6.1955,6.24413,228611.13160425,0
+GLP.US,D,20110930,000000,6.13834,6.39692,6.11752,6.1345,171555.82834458,0
+GLP.US,D,20111003,000000,6.09728,6.1605,5.73356,5.76636,237515.66226867,0
+GLP.US,D,20111004,000000,5.66508,5.74315,5.31431,5.67851,307800.0475563,0
+GLP.US,D,20111005,000000,5.64915,5.81145,5.47209,5.73529,116878.61130965,0
+GLP.US,D,20111006,000000,5.79773,6.11186,5.75763,5.89652,139734.72016763,0
+GLP.US,D,20111007,000000,5.97757,6.12394,5.59161,5.62297,104720.24149249,0
+GLP.US,D,20111010,000000,5.74574,5.86018,5.51813,5.55649,234009.52286761,0
+GLP.US,D,20111011,000000,5.58403,5.66105,5.43344,5.50797,260603.22011476,0
+GLP.US,D,20111012,000000,5.52427,5.68896,5.28122,5.2956,378070.8795248,0
+GLP.US,D,20111013,000000,5.27057,5.53232,5.14175,5.33206,274689.28893655,0
+GLP.US,D,20111014,000000,5.41004,5.45789,5.28611,5.29598,105969.2319779,0
+GLP.US,D,20111017,000000,5.31488,5.31488,5.14482,5.18569,179911.97086598,0
+GLP.US,D,20111018,000000,5.24237,5.3779,5.20074,5.29771,229534.8424307,0
+GLP.US,D,20111019,000000,5.29771,5.84598,5.29771,5.82775,552703.31131051,0
+GLP.US,D,20111020,000000,6.00549,6.54426,6.00348,6.52037,342808.27085339,0
+GLP.US,D,20111021,000000,6.5974,6.70051,6.47289,6.61782,321474.30398933,0
+GLP.US,D,20111024,000000,6.68583,6.97713,6.60823,6.86184,352321.65831537,0
+GLP.US,D,20111025,000000,6.88409,6.88409,6.69437,6.73954,183090.74548205,0
+GLP.US,D,20111026,000000,6.7899,6.89417,6.73331,6.88687,186937.80298722,0
+GLP.US,D,20111027,000000,6.97233,7.04485,6.87977,6.97713,231029.87778637,0
+GLP.US,D,20111028,000000,7.05061,7.27658,6.97943,7.19429,271956.73128857,0
+GLP.US,D,20111031,000000,7.30891,7.55071,7.15737,7.46008,492681.91628872,0
+GLP.US,D,20111101,000000,6.45803,7.49068,6.45803,7.13607,256929.22806917,0
+GLP.US,D,20111102,000000,7.22,7.50391,7.13021,7.37778,169614.57602083,0
+GLP.US,D,20111103,000000,7.43437,7.59628,7.38986,7.46641,194758.06812172,0
+GLP.US,D,20111104,000000,7.50391,7.50391,7.15889,7.39802,110761.89413272,0
+GLP.US,D,20111107,000000,7.15525,7.29462,6.87977,7.24244,285293.19730651,0
+GLP.US,D,20111108,000000,7.16168,7.16168,6.93349,6.99028,151584.49133397,0
+GLP.US,D,20111109,000000,6.80928,6.96428,6.73954,6.84256,253529.43009509,0
+GLP.US,D,20111110,000000,6.9687,7.1472,6.80928,6.85474,133609.66248663,0
+GLP.US,D,20111111,000000,6.90414,7.00514,6.7899,6.912,177183.58347003,0
+GLP.US,D,20111114,000000,6.912,7.11467,6.86184,6.94798,60363.355688918,0
+GLP.US,D,20111115,000000,7.06854,7.13607,6.98826,7.06307,80248.15996973,0
+GLP.US,D,20111116,000000,7.04044,7.05061,6.89762,6.95507,143382.64813798,0
+GLP.US,D,20111117,000000,6.95143,7.00514,6.86184,6.96294,150941.2299571,0
+GLP.US,D,20111118,000000,6.94347,7.12207,6.87977,7.10873,97654.791976884,0
+GLP.US,D,20111121,000000,7.05061,7.17981,7.00811,7.11467,142043.99723375,0
+GLP.US,D,20111122,000000,7.11832,7.19726,7.04044,7.13473,190526.30486604,0
+GLP.US,D,20111123,000000,7.13021,7.36866,7.0765,7.30815,151954.60120236,0
+GLP.US,D,20111125,000000,7.35811,7.48358,7.31639,7.38603,51195.056583091,0
+GLP.US,D,20111128,000000,7.49375,7.49375,7.28723,7.37979,181686.41310821,0
+GLP.US,D,20111129,000000,7.36022,7.4056,7.31054,7.36656,410030.64858202,0
+GLP.US,D,20111130,000000,7.46641,7.68232,7.35207,7.39581,280292.02254979,0
+GLP.US,D,20111201,000000,7.61124,7.77219,7.44531,7.77219,232289.29390188,0
+GLP.US,D,20111202,000000,7.77622,7.81832,7.62678,7.8095,246882.04834631,0
+GLP.US,D,20111205,000000,7.85871,8.00709,7.83771,7.87741,259864.04294101,0
+GLP.US,D,20111206,000000,7.91232,7.95117,7.79176,7.91463,476376.23081963,0
+GLP.US,D,20111207,000000,7.83771,7.94532,7.80059,7.88633,124626.93959649,0
+GLP.US,D,20111208,000000,7.91559,7.9246,7.79176,7.85315,65422.913974179,0
+GLP.US,D,20111209,000000,7.83118,7.88154,7.79176,7.80059,66962.779539259,0
+GLP.US,D,20111212,000000,7.77219,7.8402,7.67762,7.8402,103138.67340702,0
+GLP.US,D,20111213,000000,7.91232,7.93689,7.7179,7.93439,235341.91839379,0
+GLP.US,D,20111214,000000,7.86456,7.90408,7.70179,7.75847,72703.131469745,0
+GLP.US,D,20111215,000000,7.84499,7.87348,7.63302,7.87348,128602.23235184,0
+GLP.US,D,20111216,000000,7.86946,8.11644,7.59628,7.95454,269730.85926322,0
+GLP.US,D,20111219,000000,8.01294,8.01294,7.8402,7.89938,71681.419720402,0
+GLP.US,D,20111220,000000,7.89938,7.93439,7.66898,7.77219,102138.85548088,0
+GLP.US,D,20111221,000000,7.70591,8.01543,7.62448,7.91232,112359.10066333,0
+GLP.US,D,20111222,000000,7.86946,8.05314,7.81593,7.87741,148455.75974237,0
+GLP.US,D,20111223,000000,7.86456,7.95454,7.7179,7.78773,142064.84849394,0
+GLP.US,D,20111227,000000,7.73402,7.89535,7.68298,7.8612,127227.09174227,0
+GLP.US,D,20111228,000000,7.8612,7.8612,7.62995,7.75522,48305.071920666,0
+GLP.US,D,20111229,000000,7.71473,7.84758,7.69776,7.79176,317315.52014431,0
+GLP.US,D,20111230,000000,7.77871,8.0046,7.7625,7.81679,420750.28144603,0
+GLP.US,D,20120103,000000,7.99712,8.1197,7.83118,8.04048,190057.15151174,0
+GLP.US,D,20120104,000000,8.09389,8.09389,8.00709,8.068,152003.60166381,0
+GLP.US,D,20120105,000000,8.01294,8.12997,8.01045,8.08737,139426.12151681,0
+GLP.US,D,20120106,000000,8.05553,8.20056,8.04048,8.12239,194875.8777418,0
+GLP.US,D,20120109,000000,8.18435,8.27,8.13898,8.17063,225881.7016453,0
+GLP.US,D,20120110,000000,8.28803,8.28803,7.83771,8.12997,299850.50460861,0
+GLP.US,D,20120111,000000,8.18003,8.21946,7.94206,8.09064,192663.55903557,0
+GLP.US,D,20120112,000000,8.17418,8.17754,8.08143,8.1432,120012.55571631,0
+GLP.US,D,20120113,000000,8.02033,8.13974,7.91463,8.0397,130593.52770005,0
+GLP.US,D,20120117,000000,8.0397,8.12997,7.99798,8.02033,80239.819465654,0
+GLP.US,D,20120118,000000,7.97036,8.14579,7.97036,8.05314,106081.82878293,0
+GLP.US,D,20120119,000000,8.14579,8.14579,7.95041,8.01803,126509.80839171,0
+GLP.US,D,20120120,000000,8.00882,8.19979,7.97209,8.03386,135293.40174703,0
+GLP.US,D,20120123,000000,8.04048,8.16804,7.99213,8.07213,127021.7068294,0
+GLP.US,D,20120124,000000,8.07634,8.14838,8.03625,8.068,119036.71673938,0
+GLP.US,D,20120125,000000,8.08737,8.21946,8.07155,8.21513,227612.35624112,0
+GLP.US,D,20120126,000000,8.2349,8.43344,8.2255,8.40985,228047.1050161,0
+GLP.US,D,20120127,000000,8.45973,8.57339,8.36439,8.53483,328024.72737822,0
+GLP.US,D,20120130,000000,8.55191,8.57339,8.43786,8.50701,199288.00439814,0
+GLP.US,D,20120131,000000,8.51593,8.65569,8.3993,8.62164,533366.89517272,0
+GLP.US,D,20120201,000000,8.68888,8.68888,8.48515,8.6719,265513.69188966,0
+GLP.US,D,20120202,000000,8.6459,8.71122,8.55727,8.71122,197337.36900731,0
+GLP.US,D,20120203,000000,8.71122,8.86028,8.70317,8.78125,150351.1392937,0
+GLP.US,D,20120206,000000,8.70317,8.76935,8.32065,8.50011,231043.43110549,0
+GLP.US,D,20120207,000000,8.42558,8.48515,8.33897,8.45187,224616.03015173,0
+GLP.US,D,20120208,000000,8.57598,8.57598,8.34511,8.44582,130903.16891389,0
+GLP.US,D,20120209,000000,8.47479,8.52946,8.32506,8.42913,242770.17983672,0
+GLP.US,D,20120210,000000,8.39325,8.45628,8.33897,8.43344,172806.90395602,0
+GLP.US,D,20120213,000000,8.53483,8.60456,8.44313,8.47728,133249.97824834,0
+GLP.US,D,20120214,000000,8.56533,8.57339,8.39325,8.39325,106063.06264876,0
+GLP.US,D,20120215,000000,8.46251,8.46597,8.32065,8.37484,85458.889891373,0
+GLP.US,D,20120216,000000,8.3968,8.42309,8.32065,8.39325,71111.137754188,0
+GLP.US,D,20120217,000000,8.40371,8.45628,8.12574,8.16804,195006.19811799,0
+GLP.US,D,20120221,000000,8.19979,8.24516,8.02867,8.24084,217773.68912017,0
+GLP.US,D,20120222,000000,8.24084,8.24084,8.01621,8.02033,171414.03977529,0
+GLP.US,D,20120223,000000,8.18003,8.19126,8.0397,8.06302,103667.25285286,0
+GLP.US,D,20120224,000000,8.14579,8.19385,8.06302,8.14838,40539.020062659,0
+GLP.US,D,20120227,000000,8.20324,8.30271,8.14579,8.21102,65070.527676957,0
+GLP.US,D,20120228,000000,8.1972,8.32065,8.04556,8.07634,80179.350811102,0
+GLP.US,D,20120229,000000,8.01467,8.19461,8.01132,8.02215,60003.671450629,0
+GLP.US,D,20120301,000000,8.09389,8.2324,8.02867,8.1432,74304.508252386,0
+GLP.US,D,20120302,000000,8.14579,8.31029,8.12239,8.16459,60300.801908346,0
+GLP.US,D,20120305,000000,8.15173,8.29561,8.15173,8.19385,69832.955504501,0
+GLP.US,D,20120306,000000,8.15528,8.19385,8.03386,8.03386,79825.92195087,0
+GLP.US,D,20120307,000000,8.10982,8.1972,8.09064,8.16459,83401.913073566,0
+GLP.US,D,20120308,000000,8.13974,8.28372,8.10061,8.12997,128819.08545783,0
+GLP.US,D,20120309,000000,8.12997,8.34242,8.12997,8.31029,67310.995584442,0
+GLP.US,D,20120312,000000,8.32851,8.39325,8.12066,8.3827,123831.46402022,0
+GLP.US,D,20120313,000000,8.39066,8.39325,8.12066,8.1972,105832.65622366,0
+GLP.US,D,20120314,000000,8.19385,8.29149,7.98542,8.05553,180940.98055639,0
+GLP.US,D,20120315,000000,8.02867,8.44754,8.01381,8.42913,281852.73937506,0
+GLP.US,D,20120316,000000,8.43344,8.57598,8.43344,8.51421,236860.93269868,0
+GLP.US,D,20120319,000000,8.48515,8.93644,8.44754,8.88406,205248.33712364,0
+GLP.US,D,20120320,000000,8.75832,9.03121,8.58308,9.03121,197513.56215592,0
+GLP.US,D,20120321,000000,9.02084,9.02084,8.66461,8.76379,125626.75752264,0
+GLP.US,D,20120322,000000,8.71401,8.75832,8.44754,8.47728,118706.22426537,0
+GLP.US,D,20120323,000000,8.54193,8.55996,8.43786,8.52946,53101.904327524,0
+GLP.US,D,20120326,000000,8.59487,8.60831,8.42913,8.42913,93682.626910565,0
+GLP.US,D,20120327,000000,8.46597,8.61358,8.42309,8.55996,208052.83161929,0
+GLP.US,D,20120328,000000,8.57953,8.70048,8.46942,8.58308,255504.04443514,0
+GLP.US,D,20120329,000000,8.53483,8.65569,8.42913,8.48073,221140.12507794,0
+GLP.US,D,20120330,000000,8.45532,8.53751,8.451,8.47911,51182.545826975,0
+GLP.US,D,20120402,000000,8.47728,8.57598,8.42913,8.54193,53636.739151415,0
+GLP.US,D,20120403,000000,8.52946,8.64495,8.48428,8.57147,87542.973347429,0
+GLP.US,D,20120404,000000,8.53301,8.5966,8.44054,8.57147,61806.262894111,0
+GLP.US,D,20120405,000000,8.53934,8.53934,8.34242,8.38711,92215.740756153,0
+GLP.US,D,20120409,000000,8.27863,8.36084,8.21513,8.28803,29157.359687594,0
+GLP.US,D,20120410,000000,8.24516,8.29149,8.02867,8.03386,140002.65886108,0
+GLP.US,D,20120411,000000,8.08143,8.22377,8.03386,8.17754,44573.738909549,0
+GLP.US,D,20120412,000000,8.18003,8.34856,8.18003,8.26924,61247.449121002,0
+GLP.US,D,20120413,000000,8.22971,8.27596,8.15173,8.18099,33691.46621605,0
+GLP.US,D,20120416,000000,8.2255,8.2255,8.07634,8.16804,29315.829265043,0
+GLP.US,D,20120417,000000,8.17754,8.24698,8.15951,8.16459,38402.808456128,0
+GLP.US,D,20120418,000000,8.17418,8.20324,8.12239,8.17418,27105.595684834,0
+GLP.US,D,20120419,000000,8.2067,8.24516,8.12574,8.1432,29433.638885119,0
+GLP.US,D,20120420,000000,8.14243,8.23739,8.08555,8.19202,92801.66116751,0
+GLP.US,D,20120423,000000,8.14579,8.22377,8.03625,8.07155,180349.84732998,0
+GLP.US,D,20120424,000000,8.09227,8.20747,8.09227,8.17418,73235.881167616,0
+GLP.US,D,20120425,000000,8.24698,8.24698,8.09985,8.24171,139751.40117579,0
+GLP.US,D,20120426,000000,8.18598,8.34511,8.18598,8.25974,93453.263048468,0
+GLP.US,D,20120427,000000,8.33101,8.33897,8.24171,8.33101,73737.353975201,0
+GLP.US,D,20120430,000000,8.35652,8.57867,8.31106,8.55727,185474.04452184,0
+GLP.US,D,20120501,000000,8.68533,8.70048,8.40554,8.5098,174872.2212779,0
+GLP.US,D,20120502,000000,8.18598,8.61099,8.18598,8.50011,294059.06709066,0
+GLP.US,D,20120503,000000,8.44659,8.55727,8.32851,8.4275,125321.28656085,0
+GLP.US,D,20120504,000000,8.48073,8.56082,8.36084,8.53934,67202.569031451,0
+GLP.US,D,20120507,000000,8.48428,8.6835,8.41168,8.60552,129374.77154191,0
+GLP.US,D,20120508,000000,8.47728,8.53934,8.30175,8.43613,119113.86640209,0
+GLP.US,D,20120509,000000,8.40113,8.68533,8.35815,8.50011,115964.28355029,0
+GLP.US,D,20120510,000000,8.50011,8.5966,8.30175,8.32506,150422.03357835,0
+GLP.US,D,20120511,000000,8.2984,8.33897,7.99453,8.15173,211013.71056635,0
+GLP.US,D,20120514,000000,7.98033,8.16804,7.86868,8.0964,155619.21018087,0
+GLP.US,D,20120515,000000,8.14579,8.25121,7.97036,8.06302,114471.33332064,0
+GLP.US,D,20120516,000000,8.13898,8.37139,8.05314,8.19202,138904.84001204,0
+GLP.US,D,20120517,000000,8.15528,8.1972,7.91876,8.02215,123103.75503957,0
+GLP.US,D,20120518,000000,7.96288,8.05975,7.68232,7.80059,170401.71109303,0
+GLP.US,D,20120521,000000,7.87348,8.00882,7.73584,7.99453,56504.829990639,0
+GLP.US,D,20120522,000000,7.93611,8.08882,7.84989,7.89602,76758.701576826,0
+GLP.US,D,20120523,000000,7.77871,8.17754,7.77459,8.10809,115760.98376343,0
+GLP.US,D,20120524,000000,8.12153,8.39844,8.03625,8.28976,95095.299788481,0
+GLP.US,D,20120525,000000,8.31633,8.33101,8.12901,8.26665,71873.251314156,0
+GLP.US,D,20120529,000000,8.3688,8.43613,8.12901,8.25121,39138.857940857,0
+GLP.US,D,20120530,000000,8.20056,8.20056,7.88298,7.98954,54663.663715804,0
+GLP.US,D,20120531,000000,7.98033,8.15528,7.8612,8.07634,111078.83328762,0
+GLP.US,D,20120601,000000,7.94359,7.97209,7.80059,7.90408,216973.00072885,0
+GLP.US,D,20120604,000000,7.84989,7.99213,7.46641,7.52981,229697.48226018,0
+GLP.US,D,20120605,000000,7.59397,7.95454,7.46401,7.88298,207916.25586503,0
+GLP.US,D,20120606,000000,7.95454,8.38366,7.92508,8.23318,165224.34318769,0
+GLP.US,D,20120607,000000,8.19461,8.20056,7.90897,8.04048,101815.66094793,0
+GLP.US,D,20120608,000000,8.05553,8.15173,7.90005,8.08392,81117.657519681,0
+GLP.US,D,20120611,000000,8.15173,8.16804,7.90005,8.00374,114720.50587992,0
+GLP.US,D,20120612,000000,8.09227,8.15951,8.01467,8.04048,65897.280143517,0
+GLP.US,D,20120613,000000,8.01132,8.03625,7.87348,8.01132,90451.724144024,0
+GLP.US,D,20120614,000000,8.00882,8.01132,7.88298,7.93611,113084.72451796,0
+GLP.US,D,20120615,000000,7.9763,8.02542,7.73009,7.89602,85797.722869472,0
+GLP.US,D,20120618,000000,7.90264,7.90264,7.58141,7.66352,92440.934366212,0
+GLP.US,D,20120619,000000,7.70591,7.79397,7.68548,7.76902,101523.74330526,0
+GLP.US,D,20120620,000000,7.71473,7.83118,7.62678,7.71886,104715.02867743,0
+GLP.US,D,20120621,000000,7.69297,7.70179,7.63302,7.67685,94433.272277429,0
+GLP.US,D,20120622,000000,7.71148,7.71473,7.55849,7.65642,107376.69204078,0
+GLP.US,D,20120625,000000,7.59848,7.87674,7.56338,7.59397,200679.82601587,0
+GLP.US,D,20120626,000000,7.57191,7.84345,7.57191,7.75608,58843.29882102,0
+GLP.US,D,20120627,000000,7.81996,8.35556,7.77459,8.30175,171019.95095769,0
+GLP.US,D,20120628,000000,8.28976,8.54903,8.17418,8.52754,146781.40354906,0
+GLP.US,D,20120629,000000,8.6225,8.72618,8.38453,8.48956,75053.06849323,0
+GLP.US,D,20120702,000000,8.53934,8.69876,8.43613,8.56082,91058.495815572,0
+GLP.US,D,20120703,000000,8.58231,8.63055,8.34242,8.40208,61576.899032014,0
+GLP.US,D,20120705,000000,8.40208,8.58231,8.28976,8.40208,40355.528972982,0
+GLP.US,D,20120706,000000,8.31029,8.48073,8.31029,8.44659,33383.910128238,0
+GLP.US,D,20120709,000000,8.44659,8.51786,8.42999,8.43613,45903.006746703,0
+GLP.US,D,20120710,000000,8.42999,8.4887,8.35556,8.36084,31973.322376341,0
+GLP.US,D,20120711,000000,8.41427,8.48073,8.36084,8.47728,39098.197983485,0
+GLP.US,D,20120712,000000,8.36525,8.48428,8.36525,8.43613,23864.267288197,0
+GLP.US,D,20120713,000000,8.45809,8.48428,8.34952,8.47556,41090.535894701,0
+GLP.US,D,20120716,000000,8.50011,8.50011,8.28641,8.47728,41292.793118551,0
+GLP.US,D,20120717,000000,8.4957,8.64495,8.46501,8.58681,118019.17524208,0
+GLP.US,D,20120718,000000,8.59036,8.72714,8.58681,8.58681,56265.040498446,0
+GLP.US,D,20120719,000000,8.65127,8.93356,8.65127,8.73721,154002.19495309,0
+GLP.US,D,20120720,000000,8.82632,8.91668,8.73904,8.73904,172393.00644123,0
+GLP.US,D,20120723,000000,8.70758,8.88406,8.69876,8.77856,119875.97996206,0
+GLP.US,D,20120724,000000,8.80062,8.91668,8.60456,8.8575,67485.103607034,0
+GLP.US,D,20120725,000000,8.8575,8.86028,8.65569,8.8198,51709.04014679,0
+GLP.US,D,20120726,000000,8.93922,9.04521,8.80062,8.95889,90246.339231146,0
+GLP.US,D,20120727,000000,8.94862,9.08185,8.80062,9.02277,93279.155025876,0
+GLP.US,D,20120730,000000,9.13709,9.21192,9.01423,9.19944,103729.80663342,0
+GLP.US,D,20120731,000000,9.23494,9.39704,9.23109,9.31742,183120.97980932,0
+GLP.US,D,20120801,000000,9.37209,9.42965,8.87947,9.21671,115433.61897844,0
+GLP.US,D,20120802,000000,9.18793,9.23877,8.90613,9.16779,101085.86684126,0
+GLP.US,D,20120803,000000,9.24932,9.33757,8.68888,8.97203,115607.72700103,0
+GLP.US,D,20120806,000000,8.99457,9.01423,8.86479,8.98709,45533.939441329,0
+GLP.US,D,20120807,000000,9.04712,9.16779,8.77491,8.85376,50874.989739164,0
+GLP.US,D,20120808,000000,9.13422,9.1419,8.8198,8.90613,163531.22086021,0
+GLP.US,D,20120809,000000,8.93922,8.9796,8.82632,8.8997,68842.520645445,0
+GLP.US,D,20120810,000000,8.86028,9.03121,8.86028,8.92982,195387.77617948,0
+GLP.US,D,20120813,000000,8.96272,9.03581,8.93452,8.94862,156975.58465627,0
+GLP.US,D,20120814,000000,9.07427,9.10247,8.99082,9.01423,144680.63908485,0
+GLP.US,D,20120815,000000,9.06583,9.20424,9.01049,9.19177,144107.22942961,0
+GLP.US,D,20120816,000000,9.25316,9.39224,9.1419,9.21671,64236.477269331,0
+GLP.US,D,20120817,000000,9.31455,9.45554,9.24549,9.42389,142167.01966887,0
+GLP.US,D,20120820,000000,9.46226,9.5131,9.17546,9.25699,96293.204686434,0
+GLP.US,D,20120821,000000,9.37209,9.37209,9.12847,9.21192,54029.785406008,0
+GLP.US,D,20120822,000000,9.23013,9.33757,9.19944,9.30207,19882.719154793,0
+GLP.US,D,20120823,000000,9.30687,9.31455,9.01423,9.04991,95416.409195417,0
+GLP.US,D,20120824,000000,9.01049,9.28577,8.97203,9.1419,48963.971742691,0
+GLP.US,D,20120827,000000,9.163,9.33085,9.11187,9.25316,74295.1251853,0
+GLP.US,D,20120828,000000,9.19561,9.46513,9.19561,9.42965,102249.36715989,0
+GLP.US,D,20120829,000000,9.41717,9.69822,9.33757,9.55338,161519.07425181,0
+GLP.US,D,20120830,000000,9.51693,9.6915,9.33277,9.56105,101933.470568,0
+GLP.US,D,20120831,000000,9.60133,9.69342,9.41526,9.57736,82958.823794514,0
+GLP.US,D,20120904,000000,9.81907,10.056,9.64354,9.72699,328800.39425731,0
+GLP.US,D,20120905,000000,9.76248,9.9735,9.56105,9.7174,615738.75599286,0
+GLP.US,D,20120906,000000,9.85457,9.8632,9.48719,9.82672,148759.14557814,0
+GLP.US,D,20120907,000000,9.85839,9.97635,9.67999,9.89487,172788.13782185,0
+GLP.US,D,20120910,000000,9.89487,9.97929,9.83731,9.96007,151885.79204373,0
+GLP.US,D,20120911,000000,9.87761,9.92556,9.82192,9.82192,114243.01202156,0
+GLP.US,D,20120912,000000,9.88908,9.97929,9.75193,9.96007,108553.74567854,0
+GLP.US,D,20120913,000000,10.0263,10.0387,9.69437,9.78454,202752.44127882,0
+GLP.US,D,20120914,000000,9.75193,9.90448,9.61956,9.7481,75800.586171065,0
+GLP.US,D,20120917,000000,9.86516,9.97154,9.71452,9.8478,77437.410096031,0
+GLP.US,D,20120918,000000,9.78454,9.96007,9.76248,9.90055,102075.2591373,0
+GLP.US,D,20120919,000000,9.96007,10.0387,9.85074,10.0052,104720.24149249,0
+GLP.US,D,20120920,000000,9.88624,10.009,9.88241,9.9284,48299.859105619,0
+GLP.US,D,20120921,000000,9.90055,9.96007,9.82672,9.85074,51181.503263966,0
+GLP.US,D,20120924,000000,9.82672,10.056,9.82672,9.92262,131864.41200867,0
+GLP.US,D,20120925,000000,10.0138,10.0416,9.90448,9.93134,168751.33384893,0
+GLP.US,D,20120926,000000,9.90448,9.99753,9.83437,9.84398,44004.499506345,0
+GLP.US,D,20120927,000000,9.85359,10.0368,9.84398,9.92458,102725.81845525,0
+GLP.US,D,20120928,000000,9.8632,10.0014,9.83153,9.94948,59205.068185328,0
+GLP.US,D,20121001,000000,10.0176,10.0684,9.93222,10.0109,40225.208596789,0
+GLP.US,D,20121002,000000,10.01,10.0934,9.96674,10.0934,63123.019975151,0
+GLP.US,D,20121003,000000,10.0934,10.2047,10.0425,10.2047,110664.93577284,0
+GLP.US,D,20121004,000000,10.1356,10.197,10.055,10.1769,74234.656530747,0
+GLP.US,D,20121005,000000,10.2008,10.2037,10.1337,10.149,74056.378256117,0
+GLP.US,D,20121008,000000,10.1452,10.3236,10.1289,10.3131,109280.41209618,0
+GLP.US,D,20121009,000000,10.2737,10.4733,10.2478,10.4733,130428.80274455,0
+GLP.US,D,20121010,000000,10.4771,10.4771,10.2737,10.3044,111169.53626945,0
+GLP.US,D,20121011,000000,10.3092,10.4617,10.3092,10.4617,123277.86306216,0
+GLP.US,D,20121012,000000,10.4205,10.5212,10.4119,10.4157,175231.90551619,0
+GLP.US,D,20121015,000000,10.4934,10.4934,10.29,10.3773,67635.232680406,0
+GLP.US,D,20121016,000000,10.3783,10.4733,10.3236,10.456,102995.84227472,0
+GLP.US,D,20121017,000000,10.4771,10.6315,10.4512,10.5624,116487.65018108,0
+GLP.US,D,20121018,000000,10.4934,10.6095,10.4512,10.4512,63321.106946962,0
+GLP.US,D,20121019,000000,10.4761,10.526,10.292,10.3227,109940.35448121,0
+GLP.US,D,20121022,000000,10.4003,10.6209,10.2325,10.595,143873.69531548,0
+GLP.US,D,20121023,000000,10.5144,10.5749,10.4378,10.4454,44119.181437394,0
+GLP.US,D,20121024,000000,10.4454,10.4895,10.3227,10.3323,50183.770463844,0
+GLP.US,D,20121025,000000,10.3735,10.5634,10.2517,10.549,104532.58015077,0
+GLP.US,D,20121026,000000,10.4205,10.5144,10.292,10.4205,65234.210069454,0
+GLP.US,D,20121031,000000,10.4195,10.5499,10.3437,10.3821,129187.11020019,0
+GLP.US,D,20121101,000000,10.3504,10.6498,10.1826,10.3361,97839.325629571,0
+GLP.US,D,20121102,000000,10.361,10.3898,10.2421,10.3898,42164.37579452,0
+GLP.US,D,20121105,000000,10.4934,10.5922,10.4061,10.4895,112265.26999248,0
+GLP.US,D,20121106,000000,10.5337,10.5836,10.3735,10.5289,145288.45331941,0
+GLP.US,D,20121107,000000,10.433,10.5596,10.2718,10.4531,100839.821971,0
+GLP.US,D,20121108,000000,10.4502,10.526,10.2718,10.3562,143861.18455936,0
+GLP.US,D,20121109,000000,10.4378,10.5433,10.2766,10.4828,121214.6308663,0
+GLP.US,D,20121112,000000,10.4406,10.4895,10.2248,10.2248,98087.455625839,0
+GLP.US,D,20121113,000000,10.01,10.1787,9.84398,9.84398,181606.13575648,0
+GLP.US,D,20121114,000000,9.90732,9.90732,9.12175,9.26179,317763.8222384,0
+GLP.US,D,20121115,000000,9.3836,9.3836,8.86661,8.95889,207562.8270048,0
+GLP.US,D,20121116,000000,8.95141,9.30687,8.8694,9.08741,159313.01092364,0
+GLP.US,D,20121119,000000,8.60101,9.37881,8.52044,9.20999,148530.82427906,0
+GLP.US,D,20121120,000000,9.2474,9.44307,9.11187,9.30687,120742.34982298,0
+GLP.US,D,20121121,000000,9.33661,9.50638,8.95706,9.35867,212301.27588313,0
+GLP.US,D,20121123,000000,9.4191,9.93222,9.41334,9.88624,62194.096333658,0
+GLP.US,D,20121126,000000,9.71356,9.93134,9.44499,9.64066,96436.03581874,0
+GLP.US,D,20121127,000000,9.71068,9.71643,9.51693,9.5505,43521.792832932,0
+GLP.US,D,20121128,000000,9.54571,9.64738,9.5035,9.60133,42720.061878601,0
+GLP.US,D,20121129,000000,9.66848,9.75193,9.52269,9.63587,49237.123251188,0
+GLP.US,D,20121130,000000,9.69246,9.79509,9.67231,9.67519,59207.153311347,0
+GLP.US,D,20121203,000000,9.69342,9.76344,9.64738,9.65985,65237.337758482,0
+GLP.US,D,20121204,000000,9.61764,9.95625,9.52269,9.52269,146380.0167904,0
+GLP.US,D,20121205,000000,9.52269,9.60133,9.00578,9.07341,179179.04907028,0
+GLP.US,D,20121206,000000,9.15532,9.2474,8.9749,9.08741,56182.678020693,0
+GLP.US,D,20121207,000000,9.163,9.21288,8.90249,9.01711,93341.708806448,0
+GLP.US,D,20121210,000000,8.85837,9.04991,8.85837,8.92426,117198.67815358,0
+GLP.US,D,20121211,000000,8.8786,8.96272,8.85837,8.93356,94820.063153965,0
+GLP.US,D,20121212,000000,8.89692,8.99734,8.80149,8.95141,93448.05023342,0
+GLP.US,D,20121213,000000,8.89327,8.94392,8.74,8.8198,73833.269772077,0
+GLP.US,D,20121214,000000,8.81156,8.8198,8.61896,8.70681,142824.87692789,0
+GLP.US,D,20121217,000000,8.8198,9.44979,8.72255,9.30687,210095.21255495,0
+GLP.US,D,20121218,000000,9.37593,9.84496,9.35099,9.72028,157263.3320469,0
+GLP.US,D,20121219,000000,9.79126,10.1011,9.71356,9.73946,145289.49588242,0
+GLP.US,D,20121220,000000,9.80372,9.8881,9.62339,9.78646,54436.384979726,0
+GLP.US,D,20121221,000000,9.51789,10.01,9.51789,9.88624,115529.53477532,0
+GLP.US,D,20121224,000000,9.99272,9.99272,9.71356,9.81143,52476.366521805,0
+GLP.US,D,20121226,000000,9.92173,9.92173,9.62724,9.74521,52150.044299822,0
+GLP.US,D,20121227,000000,9.69342,9.81143,9.64546,9.77399,40041.717507112,0
+GLP.US,D,20121228,000000,9.81143,9.86418,9.70205,9.83917,50391.24050274,0
+GLP.US,D,20121231,000000,9.71356,9.8881,9.65409,9.84878,62854.038718691,0
+GLP.US,D,20130102,000000,10.2047,10.2047,9.93134,10.0416,71292.543717846,0
+GLP.US,D,20130103,000000,10.197,10.197,9.99272,10.0368,45506.832803081,0
+GLP.US,D,20130104,000000,10.1356,10.2689,9.84398,9.92173,57231.496408283,0
+GLP.US,D,20130107,000000,9.95909,10.1903,9.92458,10.0886,52435.706564434,0
+GLP.US,D,20130108,000000,10.0828,10.8799,10.0828,10.8799,330839.64750395,0
+GLP.US,D,20130109,000000,10.8329,11.0689,10.6853,10.9116,164056.67261702,0
+GLP.US,D,20130110,000000,11.1514,11.1917,10.8799,10.8799,141580.0566945,0
+GLP.US,D,20130111,000000,10.9825,11.066,10.7677,11.066,81826.600366163,0
+GLP.US,D,20130114,000000,11.0469,11.4669,10.972,11.3873,197313.39005809,0
+GLP.US,D,20130115,000000,11.2684,11.5561,11.2684,11.4324,147650.90109901,0
+GLP.US,D,20130116,000000,11.4775,11.5321,11.2789,11.3289,109204.30499649,0
+GLP.US,D,20130117,000000,11.441,11.441,11.229,11.3289,152579.09644508,0
+GLP.US,D,20130118,000000,11.3327,11.348,11.0718,11.1121,128464.61403458,0
+GLP.US,D,20130122,000000,11.2684,11.7969,11.2684,11.6396,304917.36083494,0
+GLP.US,D,20130123,000000,11.6616,11.982,11.6156,11.818,154677.77578326,0
+GLP.US,D,20130124,000000,12.0443,12.1873,11.8496,11.9177,249172.55927825,0
+GLP.US,D,20130125,000000,12.0434,12.1556,11.8506,11.9667,182849.91342684,0
+GLP.US,D,20130128,000000,12.1183,12.5028,12.0923,12.4107,415922.17214888,0
+GLP.US,D,20130129,000000,12.569,13.1023,12.569,12.8107,324157.86117586,0
+GLP.US,D,20130130,000000,13.0054,13.2376,12.8232,13.0534,275691.19198872,0
+GLP.US,D,20130131,000000,13.1446,13.1532,12.8606,12.9815,242394.85715328,0
+GLP.US,D,20130201,000000,13.1819,13.1819,12.5863,12.852,231658.54328112,0
+GLP.US,D,20130204,000000,12.7762,12.8193,12.2132,12.5594,236262.50153121,0
+GLP.US,D,20130205,000000,12.5192,12.7906,12.2803,12.5086,205195.16641015,0
+GLP.US,D,20130206,000000,12.4472,12.5499,12.3484,12.4856,110745.21312457,0
+GLP.US,D,20130207,000000,12.4434,12.6486,12.43,12.6486,118911.60917824,0
+GLP.US,D,20130208,000000,12.6333,12.7878,12.453,12.5738,147584.1770664,0
+GLP.US,D,20130211,000000,12.7369,12.8548,12.6007,12.7839,82321.81779569,0
+GLP.US,D,20130212,000000,12.8337,12.945,12.7513,12.945,87702.485487887,0
+GLP.US,D,20130213,000000,12.875,13.0716,12.852,12.9585,144711.91597514,0
+GLP.US,D,20130214,000000,12.9258,13.1656,12.9258,13.1301,106218.40453719,0
+GLP.US,D,20130215,000000,13.1522,13.3421,12.9901,13.2999,141216.20220417,0
+GLP.US,D,20130219,000000,13.274,13.437,13.1484,13.437,189942.46958069,0
+GLP.US,D,20130220,000000,13.437,13.8341,13.3786,13.5435,264728.64194348,0
+GLP.US,D,20130221,000000,13.3498,13.4102,12.5556,12.7234,307491.44890548,0
+GLP.US,D,20130222,000000,12.7484,12.7513,12.453,12.6065,225935.91492179,0
+GLP.US,D,20130225,000000,12.7129,12.7762,12.5901,12.6879,86837.158189975,0
+GLP.US,D,20130226,000000,12.6524,12.945,12.6247,12.6947,103470.20844406,0
+GLP.US,D,20130227,000000,12.8146,13.2501,12.6371,13.2021,241757.85115446,0
+GLP.US,D,20130228,000000,13.0802,13.4236,12.9296,13.3393,207634.76385246,0
+GLP.US,D,20130301,000000,13.2615,13.2615,12.5556,13.1119,189007.29056115,0
+GLP.US,D,20130304,000000,13.1992,13.2702,12.8462,13.0534,179585.648644,0
+GLP.US,D,20130305,000000,13.2539,13.2539,13.0409,13.1849,161667.11819917,0
+GLP.US,D,20130306,000000,13.2376,13.8333,13.1752,13.4783,186056.83724417,0
+GLP.US,D,20130307,000000,13.5465,13.8333,13.2999,13.7555,131726.79369142,0
+GLP.US,D,20130308,000000,13.7938,14.9717,13.6337,14.309,544288.78526058,0
+GLP.US,D,20130311,000000,14.3512,14.6322,13.9301,14.5459,232275.74058276,0
+GLP.US,D,20130312,000000,14.801,14.801,14.2466,14.4183,399714.48760269,0
+GLP.US,D,20130313,000000,14.425,14.5526,13.8591,14.1516,320530.7844657,0
+GLP.US,D,20130314,000000,14.567,14.7589,14.3128,14.5267,370207.86930691,0
+GLP.US,D,20130315,000000,14.6255,14.6255,14.2322,14.2322,310996.54574352,0
+GLP.US,D,20130318,000000,13.9167,14.8768,13.9167,14.7195,330815.66855473,0
+GLP.US,D,20130319,000000,14.8432,15.1991,14.6524,14.7406,238781.33376224,0
+GLP.US,D,20130320,000000,14.8432,15.0207,14.4701,14.9458,155408.61245294,0
+GLP.US,D,20130321,000000,14.8375,14.8375,14.1785,14.4586,363289.42117565,0
+GLP.US,D,20130322,000000,14.3301,14.5862,14.2294,14.4759,94159.078205921,0
+GLP.US,D,20130325,000000,14.357,14.4673,14.237,14.3608,126387.82851959,0
+GLP.US,D,20130326,000000,14.2792,14.4241,13.9915,14.3713,187171.33710135,0
+GLP.US,D,20130327,000000,14.2495,14.3128,14.1161,14.1737,84602.945660547,0
+GLP.US,D,20130328,000000,14.1699,14.3368,14.1699,14.1699,106511.36474286,0
+GLP.US,D,20130401,000000,14.1699,14.3492,14.0212,14.2563,113361.00371549,0
+GLP.US,D,20130402,000000,14.2812,14.283,14.0509,14.2533,170755.13995326,0
+GLP.US,D,20130403,000000,14.2294,14.2294,13.3565,13.7757,390237.58984604,0
+GLP.US,D,20130404,000000,13.7804,13.8227,13.3853,13.5637,125508.94790256,0
+GLP.US,D,20130405,000000,13.4198,13.8341,13.367,13.7938,92275.166847697,0
+GLP.US,D,20130408,000000,13.7603,13.9167,13.6951,13.8341,70006.020964084,0
+GLP.US,D,20130409,000000,13.9109,14.3022,13.8179,13.9522,215165.19647032,0
+GLP.US,D,20130410,000000,14.0423,14.1478,13.8341,13.9445,95624.921797324,0
+GLP.US,D,20130411,000000,13.8341,13.9809,13.6999,13.9167,87408.482719199,0
+GLP.US,D,20130412,000000,13.7718,13.9924,13.651,13.8351,67875.022172599,0
+GLP.US,D,20130415,000000,13.9665,14.2044,13.5435,13.6586,118728.11808857,0
+GLP.US,D,20130416,000000,13.7143,13.9761,13.7143,13.7709,61343.364917879,0
+GLP.US,D,20130417,000000,13.7882,13.7882,13.4707,13.7182,114909.20978464,0
+GLP.US,D,20130418,000000,13.7172,13.934,13.6481,13.86,65235.252632463,0
+GLP.US,D,20130419,000000,13.8351,14.0423,13.745,13.9138,142271.27596982,0
+GLP.US,D,20130422,000000,13.9637,13.9877,13.5694,13.7325,126516.06376977,0
+GLP.US,D,20130423,000000,13.7354,14.0893,13.7354,13.9905,147784.34916423,0
+GLP.US,D,20130424,000000,13.9138,14.4116,13.8131,14.3886,263731.95170637,0
+GLP.US,D,20130425,000000,14.5046,14.7377,14.1075,14.168,193716.5476752,0
+GLP.US,D,20130426,000000,14.168,14.2303,13.6586,13.9877,169316.40300011,0
+GLP.US,D,20130429,000000,14.0509,14.3243,13.9522,14.0145,151649.13024057,0
+GLP.US,D,20130430,000000,14.0874,14.145,13.8744,14.1133,112845.97758878,0
+GLP.US,D,20130501,000000,14.1133,14.1161,13.768,13.9829,247402.28728807,0
+GLP.US,D,20130502,000000,14.0452,14.216,13.6634,13.9445,160522.3840147,0
+GLP.US,D,20130503,000000,13.9138,14.002,13.7143,13.8889,99977.622362122,0
+GLP.US,D,20130506,000000,13.8255,14.1747,13.7804,14.1133,119660.16941908,0
+GLP.US,D,20130507,000000,14.0327,14.2015,13.86,13.9348,108380.68021895,0
+GLP.US,D,20130508,000000,13.8696,14.1402,13.8696,14.0682,124601.91808427,0
+GLP.US,D,20130509,000000,14.448,14.7991,14.1853,14.6897,372403.50700498,0
+GLP.US,D,20130510,000000,14.7282,14.8835,14.5814,14.6179,96880.167660802,0
+GLP.US,D,20130513,000000,14.5986,14.7569,14.4673,14.7214,167901.64499617,0
+GLP.US,D,20130514,000000,14.6945,14.8317,14.6226,14.7732,77184.067284714,0
+GLP.US,D,20130515,000000,14.8652,14.919,14.6792,14.7665,99241.572877392,0
+GLP.US,D,20130516,000000,14.8499,14.87,14.7377,14.8317,39967.695533436,0
+GLP.US,D,20130517,000000,14.8355,15.0513,14.7176,14.9909,71122.605947293,0
+GLP.US,D,20130520,000000,14.8989,15.107,14.6572,14.6735,69992.46764496,0
+GLP.US,D,20130521,000000,14.779,14.8317,14.5814,14.8221,56743.576919822,0
+GLP.US,D,20130522,000000,14.9305,14.9497,14.6773,14.9267,85335.867456248,0
+GLP.US,D,20130523,000000,14.7857,14.7857,14.3704,14.6696,151753.38654152,0
+GLP.US,D,20130524,000000,14.5439,14.7934,14.4154,14.5382,71633.461821964,0
+GLP.US,D,20130528,000000,14.6667,14.6696,14.4931,14.6245,137510.9332683,0
+GLP.US,D,20130529,000000,14.5325,14.6245,13.862,13.9665,251687.22125724,0
+GLP.US,D,20130530,000000,13.9665,13.9665,13.2232,13.2663,404833.4719795,0
+GLP.US,D,20130531,000000,13.1915,13.4438,12.8692,13.2232,285818.64906332,0
+GLP.US,D,20130603,000000,13.3574,13.9205,13.226,13.5925,161143.75156838,0
+GLP.US,D,20130604,000000,13.4639,14.1161,13.4639,14.0222,165674.73040781,0
+GLP.US,D,20130605,000000,13.9665,13.9665,13.5694,13.7143,89709.419281237,0
+GLP.US,D,20130606,000000,13.7143,13.8227,13.5417,13.6702,60563.527786748,0
+GLP.US,D,20130607,000000,13.6951,14.2006,13.6951,14.1229,47068.592191361,0
+GLP.US,D,20130610,000000,14.1315,14.8154,14.1315,14.5439,173772.31730285,0
+GLP.US,D,20130611,000000,14.5152,14.87,14.5152,14.6897,174412.4509907,0
+GLP.US,D,20130612,000000,14.8499,15.0447,14.8269,14.9535,132608.80199747,0
+GLP.US,D,20130613,000000,14.87,15.3372,14.7282,15.225,293970.44923485,0
+GLP.US,D,20130614,000000,15.3372,15.4466,15.2403,15.2978,175902.27353132,0
+GLP.US,D,20130617,000000,15.4849,15.9875,15.1626,15.3592,198351.78281558,0
+GLP.US,D,20130618,000000,15.4466,15.6729,15.2758,15.6096,92259.528402553,0
+GLP.US,D,20130619,000000,15.505,15.6729,15.3756,15.4695,61055.617527247,0
+GLP.US,D,20130620,000000,15.294,15.4159,14.8269,15.1895,243757.48700673,0
+GLP.US,D,20130621,000000,15.131,15.3487,15.012,15.2317,68198.216705554,0
+GLP.US,D,20130624,000000,15.0513,15.6729,14.4845,15.0926,190387.64398577,0
+GLP.US,D,20130625,000000,15.3487,15.8407,15.1416,15.6019,126552.5534751,0
+GLP.US,D,20130626,000000,15.6586,16.0163,14.4845,14.9737,224283.45255169,0
+GLP.US,D,20130627,000000,14.9708,15.7976,14.9679,15.79,222308.83821163,0
+GLP.US,D,20130628,000000,16.1007,16.3491,16.0431,16.3098,191631.42165613,0
+GLP.US,D,20130701,000000,16.1727,16.4594,15.8696,16.3386,79479.791031705,0
+GLP.US,D,20130702,000000,16.3194,16.4095,15.5012,15.8149,164855.27588232,0
+GLP.US,D,20130703,000000,15.647,15.79,15.4264,15.4523,73832.227209068,0
+GLP.US,D,20130705,000000,15.8609,15.8609,15.4849,15.5962,43385.217078682,0
+GLP.US,D,20130708,000000,15.7343,16.3731,15.6144,15.8437,140614.64334767,0
+GLP.US,D,20130709,000000,15.7707,16.2158,15.7707,16.1755,80582.82269579,0
+GLP.US,D,20130710,000000,16.0317,16.2772,15.4743,15.4984,154934.2462836,0
+GLP.US,D,20130711,000000,15.6538,15.8389,15.4743,15.6853,244510.21749962,0
+GLP.US,D,20130712,000000,15.8225,16.4652,15.7295,16.2772,255026.55057678,0
+GLP.US,D,20130715,000000,16.2772,16.3031,16.0575,16.1564,110237.48493893,0
+GLP.US,D,20130716,000000,16.2906,16.3251,16.1161,16.2388,91515.138413747,0
+GLP.US,D,20130717,000000,16.2619,16.4739,15.9751,16.0317,108708.04500395,0
+GLP.US,D,20130718,000000,16.0768,16.2848,15.9751,16.1506,84949.076579712,0
+GLP.US,D,20130719,000000,15.9789,16.0469,15.6336,15.7458,79581.962206639,0
+GLP.US,D,20130722,000000,15.8225,16.0469,15.5098,15.6144,123125.64886277,0
+GLP.US,D,20130723,000000,15.7506,15.8666,15.0754,15.2317,132434.69397488,0
+GLP.US,D,20130724,000000,15.438,15.8437,15.2346,15.3718,162988.04553224,0
+GLP.US,D,20130725,000000,15.5166,15.6853,15.0926,15.1722,140486.4080975,0
+GLP.US,D,20130726,000000,15.2528,15.4466,15.1722,15.4082,110465.80623802,0
+GLP.US,D,20130729,000000,15.3544,15.6538,15.1722,15.4523,123819.99582712,0
+GLP.US,D,20130730,000000,15.5962,15.6221,15.3123,15.438,50820.776462668,0
+GLP.US,D,20130731,000000,15.5118,15.5933,15.3123,15.3823,94213.291482417,0
+GLP.US,D,20130801,000000,15.5559,15.7948,15.4111,15.5914,89016.114879898,0
+GLP.US,D,20130802,000000,15.6278,15.6278,15.4466,15.5914,55505.012064497,0
+GLP.US,D,20130805,000000,15.4887,15.4887,15.1022,15.2547,140491.62091255,0
+GLP.US,D,20130806,000000,15.2192,15.3708,14.9612,15.1761,161587.88341044,0
+GLP.US,D,20130807,000000,15.1022,15.1809,14.5344,14.8116,218816.2521297,0
+GLP.US,D,20130808,000000,14.284,14.284,12.2496,13.0457,1013266.9889646,0
+GLP.US,D,20130809,000000,13.062,13.4304,12.5383,12.8117,355640.13637471,0
+GLP.US,D,20130812,000000,12.6611,13.1426,12.3475,13.0285,273505.97992073,0
+GLP.US,D,20130813,000000,13.0515,13.6404,12.875,13.4352,178110.42198551,0
+GLP.US,D,20130814,000000,13.7306,14.4548,13.4773,14.1853,223964.42827077,0
+GLP.US,D,20130815,000000,14.3301,14.4414,13.7632,13.8207,175826.16643163,0
+GLP.US,D,20130816,000000,13.6941,14.3224,13.6941,13.9905,162582.48852154,0
+GLP.US,D,20130819,000000,13.86,14.4193,13.5435,13.9138,169846.02500895,0
+GLP.US,D,20130820,000000,13.9799,14.425,13.9799,14.1478,174118.44822201,0
+GLP.US,D,20130821,000000,14.145,14.425,13.9867,14.3061,149012.48838946,0
+GLP.US,D,20130822,000000,14.4452,15.0197,14.2697,14.425,291249.35977997,0
+GLP.US,D,20130823,000000,14.4452,14.4452,13.9867,14.145,93543.966030298,0
+GLP.US,D,20130826,000000,14.2035,14.684,13.9647,13.9647,170199.45386917,0
+GLP.US,D,20130827,000000,14.0001,14.0778,13.8994,13.9205,60565.612912767,0
+GLP.US,D,20130828,000000,13.8994,13.8994,13.5685,13.6107,171733.0640562,0
+GLP.US,D,20130829,000000,13.4927,13.9406,13.4352,13.9406,66266.347448891,0
+GLP.US,D,20130830,000000,13.9905,14.166,13.7238,14.0289,63574.449758278,0
+GLP.US,D,20130903,000000,13.7757,13.7757,13.3325,13.4687,172393.00644123,0
+GLP.US,D,20130904,000000,13.3805,13.6404,13.2615,13.2615,295797.01962755,0
+GLP.US,D,20130905,000000,13.3095,13.4639,13.2232,13.3622,83037.01602023,0
+GLP.US,D,20130906,000000,13.4639,13.6779,13.2904,13.4304,77945.138281673,0
+GLP.US,D,20130909,000000,13.557,13.6261,13.2942,13.3143,29332.510273195,0
+GLP.US,D,20130910,000000,13.3776,13.4639,13.2443,13.2501,41165.600431389,0
+GLP.US,D,20130911,000000,13.3229,13.367,13.2232,13.274,49011.929641129,0
+GLP.US,D,20130912,000000,13.3574,13.4572,13.2807,13.3057,36843.134193867,0
+GLP.US,D,20130913,000000,13.3057,13.4898,13.2692,13.4083,79098.212970216,0
+GLP.US,D,20130916,000000,13.557,13.58,13.367,13.4112,72481.065548713,0
+GLP.US,D,20130917,000000,13.3143,13.4055,13.2443,13.367,76601.274562385,0
+GLP.US,D,20130918,000000,13.4687,13.5512,13.4687,13.5234,37129.839021488,0
+GLP.US,D,20130919,000000,13.5886,14.1853,13.4869,14.1516,104892.26438906,0
+GLP.US,D,20130920,000000,14.0049,14.5018,13.9406,14.3694,92343.976006325,0
+GLP.US,D,20130923,000000,14.2946,14.7138,14.1546,14.449,88139.319388881,0
+GLP.US,D,20130924,000000,14.3492,14.4855,14.2946,14.355,34555.750950953,0
+GLP.US,D,20130925,000000,14.4576,14.6667,14.1354,14.284,48567.797799069,0
+GLP.US,D,20130926,000000,14.1757,14.5076,14.1757,14.284,45601.706036949,0
+GLP.US,D,20130927,000000,14.3022,14.6897,14.1853,14.2591,44112.926059336,0
+GLP.US,D,20130930,000000,14.4404,14.5391,14.191,14.4356,61783.326507901,0
+GLP.US,D,20131001,000000,14.0788,14.5641,13.9647,14.0941,53222.841636631,0
+GLP.US,D,20131002,000000,14.1805,14.2533,13.7392,13.9406,61514.345251442,0
+GLP.US,D,20131003,000000,13.8774,13.8774,13.5512,13.7661,78347.567603353,0
+GLP.US,D,20131004,000000,13.6779,13.862,13.6596,13.7056,34011.533059976,0
+GLP.US,D,20131007,000000,13.557,13.652,13.3267,13.4821,24655.572612433,0
+GLP.US,D,20131008,000000,13.367,13.7152,13.3143,13.5886,44978.253357248,0
+GLP.US,D,20131009,000000,13.4687,13.5512,13.2865,13.3959,81892.281835763,0
+GLP.US,D,20131010,000000,13.3853,13.6327,13.2865,13.3853,22622.574743844,0
+GLP.US,D,20131011,000000,13.4639,13.5119,13.0659,13.1273,115465.93843173,0
+GLP.US,D,20131014,000000,13.062,13.1839,12.8587,13.1052,124078.55145348,0
+GLP.US,D,20131015,000000,13.1628,13.4496,13.0659,13.2904,101939.72594606,0
+GLP.US,D,20131016,000000,13.4304,13.508,13.0285,13.3853,110705.59573021,0
+GLP.US,D,20131017,000000,13.4687,13.603,13.2942,13.5848,38708.27941792,0
+GLP.US,D,20131018,000000,13.229,13.8159,13.229,13.7507,62991.657035949,0
+GLP.US,D,20131021,000000,13.7757,14.0356,13.7757,13.8159,51859.169220162,0
+GLP.US,D,20131022,000000,13.8351,13.9589,13.7661,13.8744,65756.534137229,0
+GLP.US,D,20131023,000000,13.8744,14.1027,13.8582,14.0854,93367.772881687,0
+GLP.US,D,20131024,000000,14.1853,14.1853,13.8821,13.9896,82165.43334426,0
+GLP.US,D,20131025,000000,14.0788,14.1757,13.9647,14.0854,33991.724362795,0
+GLP.US,D,20131028,000000,14.1805,14.1805,13.9799,14.145,125483.92639034,0
+GLP.US,D,20131029,000000,14.1805,14.284,14.1153,14.284,89142.265004051,0
+GLP.US,D,20131030,000000,14.5076,14.9679,14.2485,14.6524,76470.954186194,0
+GLP.US,D,20131031,000000,14.7541,15.0197,14.6418,14.8193,83823.108529417,0
+GLP.US,D,20131101,000000,14.8048,15.3065,14.8048,15.1031,84900.076118264,0
+GLP.US,D,20131104,000000,15.4025,15.5684,15.1914,15.5348,93654.477709308,0
+GLP.US,D,20131105,000000,15.5473,15.5684,15.2768,15.4226,53732.654948292,0
+GLP.US,D,20131106,000000,15.3267,15.5262,14.9775,15.1626,71455.183547334,0
+GLP.US,D,20131107,000000,14.9458,15.0974,14.659,15.0417,88147.659892958,0
+GLP.US,D,20131108,000000,14.8806,15.1367,14.2812,14.5391,171673.63796466,0
+GLP.US,D,20131111,000000,14.4404,14.7541,14.0289,14.1516,53953.678306313,0
+GLP.US,D,20131112,000000,14.1594,14.3281,14.0116,14.2015,54956.623921483,0
+GLP.US,D,20131113,000000,14.0788,14.4116,14.0337,14.1987,128674.1691995,0
+GLP.US,D,20131114,000000,14.355,14.4586,14.142,14.191,112506.10204767,0
+GLP.US,D,20131115,000000,14.3598,14.3809,14.0788,14.2015,174634.51691173,0
+GLP.US,D,20131118,000000,14.1325,14.3809,14.1219,14.1775,73025.283439689,0
+GLP.US,D,20131119,000000,14.2533,14.3713,14.1516,14.2591,52629.623284207,0
+GLP.US,D,20131120,000000,14.3349,14.5305,14.1239,14.5257,66191.282912205,0
+GLP.US,D,20131121,000000,14.5469,14.7541,14.4212,14.6179,58453.380255455,0
+GLP.US,D,20131122,000000,14.6542,14.7502,14.5794,14.7252,25197.705377389,0
+GLP.US,D,20131125,000000,14.6629,14.7502,14.6322,14.638,61232.853238868,0
+GLP.US,D,20131126,000000,14.7282,14.9669,14.5986,14.6466,92162.570042667,0
+GLP.US,D,20131127,000000,14.7675,15.0024,14.5305,14.6149,54543.768969708,0
+GLP.US,D,20131129,000000,14.7329,14.9362,14.6744,14.8355,8243.5457163729,0
+GLP.US,D,20131202,000000,14.7329,14.941,14.5842,14.6792,38689.513283748,0
+GLP.US,D,20131203,000000,14.7742,15.3439,14.6792,14.9458,150709.78096898,0
+GLP.US,D,20131204,000000,14.8806,15.2615,14.825,15.0457,79254.597421646,0
+GLP.US,D,20131205,000000,15.1472,15.1472,14.2974,14.4001,50407.921510893,0
+GLP.US,D,20131206,000000,14.3281,15.2154,14.2188,15.0485,113972.98820208,0
+GLP.US,D,20131209,000000,14.7377,15.0264,14.425,14.425,123579.16377192,0
+GLP.US,D,20131210,000000,14.425,14.6418,13.863,13.9972,139385.46155943,0
+GLP.US,D,20131211,000000,13.9493,14.4931,13.9493,14.4059,51846.658464048,0
+GLP.US,D,20131212,000000,14.2092,14.4059,14.073,14.1161,56445.403899095,0
+GLP.US,D,20131213,000000,14.0491,14.4164,14.0231,14.3646,45135.680371687,0
+GLP.US,D,20131216,000000,14.568,14.6293,14.0702,14.1709,48545.903975868,0
+GLP.US,D,20131217,000000,14.0404,14.2188,14.0317,14.215,16640.348195147,0
+GLP.US,D,20131218,000000,14.215,14.5257,14.1075,14.4548,31291.486168106,0
+GLP.US,D,20131219,000000,14.521,14.521,14.1488,14.3224,84436.135579022,0
+GLP.US,D,20131220,000000,14.2447,14.4874,14.2447,14.3167,43166.27884668,0
+GLP.US,D,20131223,000000,14.3224,14.5114,13.9972,14.3301,77416.558835841,0
+GLP.US,D,20131224,000000,14.2553,14.5066,13.9685,14.3646,37990.996067362,0
+GLP.US,D,20131226,000000,14.4462,14.4711,14.2188,14.3886,31450.998308565,0
+GLP.US,D,20131227,000000,14.4874,14.5305,14.3502,14.3963,56919.770068433,0
+GLP.US,D,20131230,000000,14.4586,14.5305,14.1775,14.4288,66244.453625691,0
+GLP.US,D,20131231,000000,14.3224,14.801,14.3224,14.6917,69856.934453721,0
+GLP.US,D,20140102,000000,14.6975,14.6975,14.4288,14.6504,45115.871674506,0
+GLP.US,D,20140103,000000,14.8499,15.178,14.8499,15.0082,82672.118966893,0
+GLP.US,D,20140106,000000,15.1233,15.153,14.9248,15.084,45957.220023199,0
+GLP.US,D,20140107,000000,15.2844,15.3439,14.9468,14.9526,56545.489948011,0
+GLP.US,D,20140108,000000,14.9669,15.3592,14.9593,15.3592,33584.082226068,0
+GLP.US,D,20140109,000000,15.2787,15.5559,15.1568,15.4571,80540.077612399,0
+GLP.US,D,20140110,000000,15.4811,15.6681,15.389,15.5962,69532.697357756,0
+GLP.US,D,20140113,000000,15.5473,16.3329,15.5473,15.9204,221944.9837213,0
+GLP.US,D,20140114,000000,16.0969,16.1343,15.5559,15.8206,77971.202356912,0
+GLP.US,D,20140115,000000,16.0288,16.1889,15.7151,15.8303,59115.407766508,0
+GLP.US,D,20140116,000000,15.9011,16.0374,15.787,15.8609,28086.647476804,0
+GLP.US,D,20140117,000000,16.07,16.0988,15.7948,15.9165,51048.055198746,0
+GLP.US,D,20140121,000000,15.9108,16.0844,15.8005,15.9962,60278.908085146,0
+GLP.US,D,20140122,000000,15.9837,16.0489,15.8206,15.9779,73659.161749485,0
+GLP.US,D,20140123,000000,16.0643,16.1745,15.953,16.0864,34960.265398651,0
+GLP.US,D,20140124,000000,16.1582,16.163,15.999,16.0288,37332.096245337,0
+GLP.US,D,20140127,000000,15.9837,16.376,15.9837,16.1851,89094.307105613,0
+GLP.US,D,20140128,000000,16.1775,16.4354,16.1775,16.4278,42563.677427171,0
+GLP.US,D,20140129,000000,16.3971,16.6014,16.2005,16.376,53286.437980212,0
+GLP.US,D,20140130,000000,16.6062,16.7386,16.4029,16.5592,34660.007251906,0
+GLP.US,D,20140131,000000,16.4853,16.8134,16.4853,16.7194,103447.27205785,0
+GLP.US,D,20140203,000000,16.8527,16.9419,16.0547,16.0834,126593.21343248,0
+GLP.US,D,20140204,000000,16.2254,16.6858,16.2254,16.5592,112918.95699945,0
+GLP.US,D,20140205,000000,16.4115,16.7741,16.1871,16.5419,52546.218243444,0
+GLP.US,D,20140206,000000,16.4441,16.6685,16.2935,16.3213,76096.674065772,0
+GLP.US,D,20140207,000000,16.3261,16.5449,16.2964,16.4633,51379.590235777,0
+GLP.US,D,20140210,000000,16.4402,16.4633,16.2964,16.4402,92216.783319162,0
+GLP.US,D,20140211,000000,16.4163,16.8632,16.2715,16.6187,73339.094905559,0
+GLP.US,D,20140212,000000,16.5678,16.6935,16.4191,16.5678,206388.90105607,0
+GLP.US,D,20140213,000000,16.4633,16.5794,16.4633,16.4892,33537.166890639,0
+GLP.US,D,20140214,000000,16.5746,16.5746,16.2935,16.3808,73838.482587124,0
+GLP.US,D,20140218,000000,16.4402,16.4633,16.3194,16.3616,30735.800084025,0
+GLP.US,D,20140219,000000,16.5084,16.5084,16.1717,16.3702,63656.812236031,0
+GLP.US,D,20140220,000000,16.1871,16.4633,16.1871,16.2762,43529.090773998,0
+GLP.US,D,20140221,000000,16.3213,16.4316,16.1717,16.212,28967.613219859,0
+GLP.US,D,20140224,000000,16.3319,16.4029,16.2475,16.3156,50197.323782968,0
+GLP.US,D,20140225,000000,16.3558,16.3923,16.1871,16.2906,37601.077501797,0
+GLP.US,D,20140226,000000,16.4288,16.4288,16.1909,16.1966,24124.90804058,0
+GLP.US,D,20140227,000000,16.2523,16.3654,16.1372,16.1525,42994.255950108,0
+GLP.US,D,20140228,000000,16.3022,16.3616,16.1026,16.1305,33482.953614144,0
+GLP.US,D,20140303,000000,16.1305,16.3731,16.1026,16.3098,43544.729219141,0
+GLP.US,D,20140304,000000,16.3558,16.4825,15.9578,15.9578,69202.204883734,0
+GLP.US,D,20140305,000000,15.954,15.954,15.5962,15.8206,76311.442045736,0
+GLP.US,D,20140306,000000,15.7487,15.7487,15.2605,15.4974,130698.82656401,0
+GLP.US,D,20140307,000000,15.5348,15.8753,15.4073,15.7132,413757.8113411,0
+GLP.US,D,20140310,000000,15.6297,15.8925,15.5684,15.5894,42557.422049114,0
+GLP.US,D,20140311,000000,15.5962,15.7746,15.5559,15.5559,20986.793381888,0
+GLP.US,D,20140312,000000,15.5933,15.5933,15.2336,15.2787,56379.722429495,0
+GLP.US,D,20140313,000000,15.2768,15.2768,14.4979,14.9401,128258.1865587,0
+GLP.US,D,20140314,000000,14.9765,15.1031,14.9228,14.9314,41995.480586976,0
+GLP.US,D,20140317,000000,15.2278,15.2471,15.1127,15.1588,61402.791009422,0
+GLP.US,D,20140318,000000,15.2336,15.3784,14.8586,15.1396,81110.359578614,0
+GLP.US,D,20140319,000000,15.177,15.2528,14.8586,15.0811,71776.29295427,0
+GLP.US,D,20140320,000000,15.13,15.13,14.9458,15.061,23277.304313831,0
+GLP.US,D,20140321,000000,14.99,15.1454,14.6715,14.7751,147880.26496111,0
+GLP.US,D,20140324,000000,14.8317,15.0197,14.1402,14.4634,162732.61759491,0
+GLP.US,D,20140325,000000,14.4509,14.9017,14.3339,14.708,69403.419544574,0
+GLP.US,D,20140326,000000,14.8375,15.0868,14.5267,14.7895,62148.223561238,0
+GLP.US,D,20140327,000000,14.9986,15.155,14.7502,14.9314,79101.340659244,0
+GLP.US,D,20140328,000000,14.8989,15.1157,14.5776,14.8586,59373.963392872,0
+GLP.US,D,20140331,000000,15.3026,15.5933,15.2787,15.4111,118932.46043843,0
+GLP.US,D,20140401,000000,15.5166,15.8091,15.4197,15.7036,145613.73297839,0
+GLP.US,D,20140402,000000,15.8925,16.0192,15.5377,15.6442,84309.985454869,0
+GLP.US,D,20140403,000000,15.7314,15.9952,15.648,15.9348,23654.712123281,0
+GLP.US,D,20140404,000000,16.0019,16.1909,15.8206,16.0144,50979.246040117,0
+GLP.US,D,20140407,000000,15.9213,16.0988,15.8666,15.9578,47392.829287325,0
+GLP.US,D,20140408,000000,15.9703,16.0969,15.954,15.9741,28520.35368877,0
+GLP.US,D,20140409,000000,16.1026,16.1026,15.9578,16.1026,42224.844449073,0
+GLP.US,D,20140410,000000,16.1237,16.1486,15.9117,15.9847,56702.91696245,0
+GLP.US,D,20140411,000000,15.9761,16.0988,15.8925,16.0058,34930.031071374,0
+GLP.US,D,20140414,000000,16.023,16.2657,15.8925,15.9175,41610.774836458,0
+GLP.US,D,20140415,000000,16.0479,16.0585,15.8925,15.9213,17319.056714353,0
+GLP.US,D,20140416,000000,15.8925,16.0547,15.8571,16.0479,26695.868422088,0
+GLP.US,D,20140417,000000,16.0479,16.1871,16.0115,16.1026,18310.534136418,0
+GLP.US,D,20140421,000000,16.1525,16.3261,16.0192,16.2715,22286.869454775,0
+GLP.US,D,20140422,000000,16.2599,16.5496,16.2206,16.4029,38473.702740775,0
+GLP.US,D,20140423,000000,16.5678,16.9889,16.5496,16.869,90265.105365318,0
+GLP.US,D,20140424,000000,17.0503,17.0503,16.6628,17.01,61116.086181801,0
+GLP.US,D,20140425,000000,17.0503,17.0724,16.7338,16.8211,39188.900965315,0
+GLP.US,D,20140428,000000,16.8632,17.0944,16.8527,16.9505,28100.200795927,0
+GLP.US,D,20140429,000000,16.9966,17.2239,16.9966,17.1318,18521.131864344,0
+GLP.US,D,20140430,000000,17.0906,17.127,16.892,17.1145,29036.422378488,0
+GLP.US,D,20140501,000000,17.1069,17.2834,16.9266,17.1232,82859.780308609,0
+GLP.US,D,20140502,000000,17.2114,17.4416,17.0359,17.4003,50418.347140988,0
+GLP.US,D,20140505,000000,17.2843,17.4378,17.0014,17.2795,57683.96875442,0
+GLP.US,D,20140506,000000,17.1414,17.2239,17.0186,17.1817,22765.405876151,0
+GLP.US,D,20140507,000000,17.1644,17.4378,17.1261,17.4003,62090.882595714,0
+GLP.US,D,20140508,000000,17.4474,17.7352,17.386,17.6133,60860.658244466,0
+GLP.US,D,20140509,000000,17.6085,17.7677,17.4253,17.7677,56859.30141388,0
+GLP.US,D,20140512,000000,17.7677,17.9807,17.6296,17.9529,49182.909974693,0
+GLP.US,D,20140513,000000,18.1965,18.1965,17.6267,17.9653,44816.656090771,0
+GLP.US,D,20140514,000000,17.8809,17.9807,17.6815,17.9807,23553.583511356,0
+GLP.US,D,20140515,000000,17.7725,17.9087,17.5366,17.8666,38538.341647366,0
+GLP.US,D,20140516,000000,17.9376,17.9376,17.7898,17.857,33081.566855473,0
+GLP.US,D,20140519,000000,17.8397,17.9376,17.716,17.7802,45184.680833136,0
+GLP.US,D,20140520,000000,17.6632,17.6632,17.2843,17.4848,58894.384408487,0
+GLP.US,D,20140521,000000,17.4848,17.5405,17.3035,17.5155,47565.894746907,0
+GLP.US,D,20140522,000000,17.5539,17.5539,16.8076,17.1261,97686.06886717,0
+GLP.US,D,20140523,000000,17.0608,17.4819,16.8259,17.4647,51097.055660194,0
+GLP.US,D,20140527,000000,17.5106,17.5106,17.0829,17.2585,84883.395110112,0
+GLP.US,D,20140528,000000,17.3227,17.3754,17.1673,17.2459,38773.960887521,0
+GLP.US,D,20140529,000000,17.3524,17.5539,17.294,17.4224,40718.340900299,0
+GLP.US,D,20140530,000000,17.4253,17.5491,17.3198,17.5405,94855.510296289,0
+GLP.US,D,20140602,000000,17.456,17.5491,17.3198,17.3351,75502.413150339,0
+GLP.US,D,20140603,000000,17.4253,17.4944,17.3198,17.4033,71745.016063984,0
+GLP.US,D,20140604,000000,17.3822,17.6229,17.3822,17.5405,127854.71467401,0
+GLP.US,D,20140605,000000,17.5327,17.5711,17.4599,17.4647,98769.291834074,0
+GLP.US,D,20140606,000000,17.4905,17.9126,17.4905,17.8119,97598.493574369,0
+GLP.US,D,20140609,000000,17.8963,18.586,17.8608,18.1927,150164.52051499,0
+GLP.US,D,20140610,000000,18.1025,18.1965,17.9164,18.1361,51851.871279096,0
+GLP.US,D,20140611,000000,18.1965,18.1965,17.9164,17.928,44931.338021819,0
+GLP.US,D,20140612,000000,18.0459,18.1677,17.9164,18.1677,38559.192907557,0
+GLP.US,D,20140613,000000,18.0776,18.0776,17.7294,17.7294,40971.683711615,0
+GLP.US,D,20140616,000000,17.7677,17.8119,17.4944,17.7677,52435.706564434,0
+GLP.US,D,20140617,000000,17.669,17.8023,17.456,17.456,37641.737459168,0
+GLP.US,D,20140618,000000,17.4474,17.4599,17.1289,17.2623,52801.64618078,0
+GLP.US,D,20140619,000000,17.3524,17.3524,17.1261,17.1817,28374.394867435,0
+GLP.US,D,20140620,000000,17.3447,17.4129,17.2152,17.3706,22457.849788338,0
+GLP.US,D,20140623,000000,17.3706,17.5443,17.2335,17.4474,48500.031203449,0
+GLP.US,D,20140624,000000,17.4003,17.4647,17.1261,17.1261,29902.792239409,0
+GLP.US,D,20140625,000000,17.269,17.3131,16.8776,17.0656,62585.057462232,0
+GLP.US,D,20140626,000000,17.0829,17.1261,16.6983,16.9966,74446.296821683,0
+GLP.US,D,20140627,000000,16.8987,17.339,16.8182,17.2354,55356.968117144,0
+GLP.US,D,20140630,000000,17.2086,17.5405,17.1165,17.3947,77019.342329209,0
+GLP.US,D,20140701,000000,17.3351,17.7764,17.1644,17.6057,58695.254873666,0
+GLP.US,D,20140702,000000,17.5491,17.5491,17.3447,17.4378,71701.228417583,0
+GLP.US,D,20140703,000000,17.5539,17.5539,17.4282,17.5491,30638.841724139,0
+GLP.US,D,20140707,000000,17.5106,17.5106,17.339,17.3822,46421.160562441,0
+GLP.US,D,20140708,000000,17.4474,17.8848,17.4129,17.737,73964.632711278,0
+GLP.US,D,20140709,000000,17.8666,18.1879,17.8397,18.1562,92910.087720502,0
+GLP.US,D,20140710,000000,18.1534,18.1735,17.9001,18.0277,59201.9404963,0
+GLP.US,D,20140711,000000,18.1438,18.1534,17.8752,18.0085,29343.9784663,0
+GLP.US,D,20140714,000000,18.0776,18.1438,17.9807,18.0152,32726.052869223,0
+GLP.US,D,20140715,000000,18.1121,18.1438,17.8886,18.0085,33560.103276849,0
+GLP.US,D,20140716,000000,18.1121,18.4017,18.1121,18.3068,37971.187370181,0
+GLP.US,D,20140717,000000,18.1965,18.5898,18.1965,18.2751,50094.110045024,0
+GLP.US,D,20140718,000000,18.4181,18.4181,18.1965,18.1965,31522.935156223,0
+GLP.US,D,20140721,000000,18.2378,18.5629,18.1965,18.5178,42132.056341224,0
+GLP.US,D,20140722,000000,18.5178,18.6195,18.4315,18.4315,21930.312905515,0
+GLP.US,D,20140723,000000,18.4526,18.772,18.4526,18.7298,56105.528357988,0
+GLP.US,D,20140724,000000,18.7605,19.2401,18.7298,19.0924,40498.360105287,0
+GLP.US,D,20140725,000000,18.9849,19.2324,18.8545,19.0991,32159.941155047,0
+GLP.US,D,20140728,000000,19.0501,19.1029,18.8728,19.0991,42741.955701801,0
+GLP.US,D,20140729,000000,19.2641,19.2641,18.935,19.2641,89836.6119684,0
+GLP.US,D,20140730,000000,19.2641,19.2641,18.8852,18.9312,59062.237053022,0
+GLP.US,D,20140731,000000,18.9015,18.9015,18.326,18.5246,82271.774771232,0
+GLP.US,D,20140801,000000,18.3614,18.4123,17.7352,17.9366,133603.40710858,0
+GLP.US,D,20140804,000000,17.9366,17.9366,17.6478,17.8588,86296.067988028,0
+GLP.US,D,20140805,000000,17.737,18.068,17.574,17.6919,21625.884506731,0
+GLP.US,D,20140806,000000,17.7246,17.9107,17.3812,17.6863,47591.958822146,0
+GLP.US,D,20140807,000000,17.4781,17.4781,16.2954,16.5573,191331.16350939,0
+GLP.US,D,20140808,000000,16.3702,16.8556,16.2647,16.5457,93728.499682984,0
+GLP.US,D,20140811,000000,16.5304,17.0186,16.3031,16.8604,61065.000594333,0
+GLP.US,D,20140812,000000,16.8373,17.1941,16.5928,16.7683,93025.81221456,0
+GLP.US,D,20140813,000000,16.7472,17.3074,16.5304,17.2469,75588.94588013,0
+GLP.US,D,20140814,000000,17.5509,17.598,17.2373,17.4474,52476.366521805,0
+GLP.US,D,20140815,000000,17.6604,17.7294,17.3505,17.6478,38951.196599141,0
+GLP.US,D,20140818,000000,17.7946,17.8243,17.364,17.6815,20789.748973086,0
+GLP.US,D,20140819,000000,17.6863,18.1332,17.5596,18.0277,61280.811137307,0
+GLP.US,D,20140820,000000,18.0469,18.3509,17.9759,18.0929,52420.068119291,0
+GLP.US,D,20140821,000000,18.138,18.3614,17.9721,18.0794,18899.582236804,0
+GLP.US,D,20140822,000000,18.1754,18.6588,18.1073,18.4757,43738.645938914,0
+GLP.US,D,20140825,000000,18.5936,18.9015,18.255,18.5936,49609.318245591,0
+GLP.US,D,20140826,000000,18.6857,18.7711,18.6119,18.7691,46500.395351165,0
+GLP.US,D,20140827,000000,18.7711,18.8468,18.582,18.7509,36335.406008224,0
+GLP.US,D,20140828,000000,18.6857,18.8286,18.5658,18.7432,38178.657409078,0
+GLP.US,D,20140829,000000,18.8161,18.8584,18.3768,18.7183,47407.425169458,0
+GLP.US,D,20140902,000000,18.6943,18.7174,18.2944,18.3145,56905.174186299,0
+GLP.US,D,20140903,000000,18.303,18.4095,17.9912,18.2483,54582.34380106,0
+GLP.US,D,20140904,000000,18.1409,18.2483,17.598,17.6815,149979.98686231,0
+GLP.US,D,20140905,000000,17.8157,17.9529,17.434,17.4781,29272.041618642,0
+GLP.US,D,20140908,000000,17.4781,17.4982,16.6215,17.457,115666.11052957,0
+GLP.US,D,20140909,000000,17.6815,18.6857,17.5212,18.6799,106665.66406827,0
+GLP.US,D,20140910,000000,18.7288,18.9015,18.5168,18.6119,65045.506164728,0
+GLP.US,D,20140911,000000,18.5974,18.7394,18.0085,18.1648,30984.972643304,0
+GLP.US,D,20140912,000000,18.2166,18.3145,18.0383,18.0708,26266.33246216,0
+GLP.US,D,20140915,000000,18.1706,18.1706,17.457,17.5251,37414.458723091,0
+GLP.US,D,20140916,000000,17.5846,17.9414,17.5846,17.7218,27210.894548796,0
+GLP.US,D,20140917,000000,17.6478,18.1552,17.5251,18.0469,104943.34997653,0
+GLP.US,D,20140918,000000,18.1706,18.5072,18.1197,18.4143,33145.163199055,0
+GLP.US,D,20140919,000000,18.2531,18.5773,18.1245,18.5773,21455.946736177,0
+GLP.US,D,20140922,000000,18.5571,18.6588,18.2128,18.4699,37457.203806481,0
+GLP.US,D,20140923,000000,18.514,18.6588,18.2944,18.2944,20199.658309691,0
+GLP.US,D,20140924,000000,18.4248,18.4248,17.1913,18.3768,172246.00505689,0
+GLP.US,D,20140925,000000,17.7735,18.2531,17.7735,17.8157,30615.90533793,0
+GLP.US,D,20140926,000000,17.9989,18.2252,17.8128,18.0794,25022.554791788,0
+GLP.US,D,20140929,000000,18.1245,18.42,18.0085,18.1955,15000.396581153,0
+GLP.US,D,20140930,000000,18.089,18.2531,17.926,18.1073,29608.789470721,0
+GLP.US,D,20141001,000000,18.1869,18.2483,17.9529,18.0383,10722.760553042,0
+GLP.US,D,20141002,000000,17.9845,17.9845,17.4474,17.598,43989.903624211,0
+GLP.US,D,20141003,000000,17.598,17.7246,17.3812,17.7246,16247.301940553,0
+GLP.US,D,20141006,000000,17.6604,17.8618,16.9745,17.2421,60973.255049494,0
+GLP.US,D,20141007,000000,17.2517,17.4925,17.2517,17.291,15585.2744295,0
+GLP.US,D,20141008,000000,17.2958,17.4378,16.9918,17.3937,32634.307324384,0
+GLP.US,D,20141009,000000,17.8588,17.8588,17.0916,17.5912,64016.49647432,0
+GLP.US,D,20141010,000000,17.6075,17.6075,16.4039,16.6638,135683.32031259,0
+GLP.US,D,20141013,000000,16.5812,17.0024,15.3219,15.9914,181170.34441849,0
+GLP.US,D,20141014,000000,15.7477,15.8091,14.9775,15.5742,224887.0965342,0
+GLP.US,D,20141015,000000,14.966,16.5352,14.7828,16.5112,184036.35013169,0
+GLP.US,D,20141016,000000,15.9914,16.9035,15.8351,16.5573,77270.600014506,0
+GLP.US,D,20141017,000000,17.3812,17.3812,16.5304,16.6253,56946.87670668,0
+GLP.US,D,20141020,000000,16.7922,17.0435,16.1861,16.8421,51900.871740543,0
+GLP.US,D,20141021,000000,17.2124,17.2124,16.6129,16.8038,33398.506010372,0
+GLP.US,D,20141022,000000,16.8038,17.9529,16.8038,17.3342,74963.40807441,0
+GLP.US,D,20141023,000000,17.2373,17.5461,16.9601,17.3736,24908.915423749,0
+GLP.US,D,20141024,000000,17.3035,17.5509,17.082,17.385,17893.508932605,0
+GLP.US,D,20141027,000000,17.5251,17.5299,17.057,17.3381,28184.648399699,0
+GLP.US,D,20141028,000000,17.2805,18.0353,17.057,18.0353,34109.533982873,0
+GLP.US,D,20141029,000000,17.8838,18.2483,17.6564,17.7073,50027.386012414,0
+GLP.US,D,20141030,000000,17.6037,18.0277,17.0944,17.5078,39732.076293281,0
+GLP.US,D,20141031,000000,17.7908,17.8157,17.057,17.7649,77026.640270275,0
+GLP.US,D,20141103,000000,17.6632,18.2905,17.6239,17.6766,94836.744162118,0
+GLP.US,D,20141104,000000,17.7294,18.1015,16.6791,17.0004,92259.528402553,0
+GLP.US,D,20141105,000000,16.8373,17.0455,16.3395,16.3395,167661.85550397,0
+GLP.US,D,20141106,000000,16.565,17.6604,16.565,16.7788,112463.35696429,0
+GLP.US,D,20141107,000000,16.7788,17.6105,16.6705,17.1788,103592.18831617,0
+GLP.US,D,20141110,000000,17.1788,19.2842,16.8307,19.1452,191410.39829811,0
+GLP.US,D,20141111,000000,18.7768,19.0012,18.0133,18.3231,72851.175417098,0
+GLP.US,D,20141112,000000,18.1236,18.723,17.9404,18.5994,52929.881430952,0
+GLP.US,D,20141113,000000,18.5677,18.9811,18.5677,18.584,55438.288031888,0
+GLP.US,D,20141114,000000,18.9849,19.2497,18.5955,18.678,68668.412622854,0
+GLP.US,D,20141117,000000,18.8257,19.4875,18.6301,19.431,108480.76626787,0
+GLP.US,D,20141118,000000,19.4751,20.1955,19.3417,20.0036,99648.17245111,0
+GLP.US,D,20141119,000000,19.6602,20.111,19.431,19.431,66157.9208959,0
+GLP.US,D,20141120,000000,19.431,20.1993,19.431,20.0112,83255.954252232,0
+GLP.US,D,20141121,000000,20.2041,20.2041,19.5489,19.5786,53743.080578387,0
+GLP.US,D,20141124,000000,19.8741,19.8741,19.431,19.6516,43858.54068501,0
+GLP.US,D,20141125,000000,19.6036,19.8443,19.6036,19.6544,35101.011404938,0
+GLP.US,D,20141126,000000,19.643,19.7533,19.4368,19.5882,44267.225384747,0
+GLP.US,D,20141128,000000,19.5643,19.5643,18.3347,18.4574,174892.02997508,0
+GLP.US,D,20141201,000000,18.1745,18.2627,17.3381,17.8464,188568.37153413,0
+GLP.US,D,20141202,000000,17.7812,18.935,17.7812,18.4977,99578.320729471,0
+GLP.US,D,20141203,000000,18.6972,18.8257,17.7773,17.8042,127769.22450723,0
+GLP.US,D,20141204,000000,18.2252,18.5457,17.9298,18.4977,80164.754928967,0
+GLP.US,D,20141205,000000,17.4484,17.5222,17.1117,17.3323,6895207.3166487,0
+GLP.US,D,20141208,000000,17.3323,17.3323,16.5592,16.5995,1098008.5955054,0
+GLP.US,D,20141209,000000,16.3395,16.4191,15.5703,15.6538,634619.5720955,0
+GLP.US,D,20141210,000000,15.4571,15.6067,14.4701,14.732,838735.68579079,0
+GLP.US,D,20141211,000000,14.6792,15.4418,14.4845,15.1205,377556.8959611,0
+GLP.US,D,20141212,000000,15.2672,15.2672,14.356,14.6389,388576.78697186,0
+GLP.US,D,20141215,000000,14.5728,14.7569,13.557,13.9905,553446.65873631,0
+GLP.US,D,20141216,000000,13.4639,14.9699,13.4457,14.142,523543.8664969,0
+GLP.US,D,20141217,000000,14.142,15.2288,14.142,15.1003,336711.36237364,0
+GLP.US,D,20141218,000000,15.4571,16.1592,15.1205,15.3574,591921.4040401,0
+GLP.US,D,20141219,000000,15.2874,15.5405,14.9037,15.083,445680.04812997,0
+GLP.US,D,20141222,000000,14.9449,15.7142,14.4586,15.6586,565373.57956536,0
+GLP.US,D,20141223,000000,15.6586,15.8216,15.2672,15.4955,307201.61638883,0
+GLP.US,D,20141224,000000,15.5876,15.5876,15.036,15.4111,108574.59693872,0
+GLP.US,D,20141226,000000,14.9296,15.3813,14.825,14.9123,215437.3054158,0
+GLP.US,D,20141229,000000,14.8365,15.2125,14.4414,14.9382,397129.97390206,0
+GLP.US,D,20141230,000000,15.0006,15.1684,14.6975,14.7924,381761.55257855,0
+GLP.US,D,20141231,000000,14.6552,14.9219,14.4154,14.5689,417122.16217286,0
+GLP.US,D,20150102,000000,14.7224,14.7224,14.4308,14.6783,92420.083106022,0
+GLP.US,D,20150105,000000,14.6389,15.0792,14.5814,15.0686,209612.50588154,0
+GLP.US,D,20150106,000000,15.0571,15.2777,14.5325,14.5459,184920.44356378,0
+GLP.US,D,20150107,000000,14.9354,14.9354,14.5507,14.7675,88127.851195776,0
+GLP.US,D,20150108,000000,14.9123,15.4063,14.9123,15.3756,164388.20765404,0
+GLP.US,D,20150109,000000,15.4197,16.3347,15.3497,16.2858,241346.03876569,0
+GLP.US,D,20150112,000000,16.1592,16.164,15.575,15.8465,253436.64198724,0
+GLP.US,D,20150113,000000,16.0076,16.1333,15.6412,15.9194,190353.23940645,0
+GLP.US,D,20150114,000000,15.6758,16.0422,15.6365,16.0249,142639.30071219,0
+GLP.US,D,20150115,000000,16.2475,16.6705,15.9904,16.4191,227447.63128561,0
+GLP.US,D,20150116,000000,16.5726,17.0541,16.423,16.8815,265457.39348715,0
+GLP.US,D,20150120,000000,16.8229,16.8229,15.9424,16.3299,173958.93608155,0
+GLP.US,D,20150121,000000,16.565,16.6906,16.2733,16.351,207817.21237913,0
+GLP.US,D,20150122,000000,16.6388,16.7788,16.2379,16.5343,206817.39445298,0
+GLP.US,D,20150123,000000,16.5956,16.8815,16.1179,16.1237,248090.37887435,0
+GLP.US,D,20150126,000000,16.1755,16.7788,16.1486,16.7788,199352.64330474,0
+GLP.US,D,20150127,000000,16.5285,17.223,16.5285,17.1031,138421.09077562,0
+GLP.US,D,20150128,000000,17.223,17.223,16.6052,17.0282,135324.67863731,0
+GLP.US,D,20150129,000000,17.2124,17.2671,17.0282,17.2527,249613.56343128,0
+GLP.US,D,20150130,000000,17.223,17.4426,16.8307,17.0042,224649.39216803,0
+GLP.US,D,20150202,000000,17.8598,17.8598,17.0848,17.4618,215818.88347729,0
+GLP.US,D,20150203,000000,17.3457,17.9739,17.2009,17.9739,468827.03206761,0
+GLP.US,D,20150204,000000,17.8445,17.9721,17.3486,17.5864,140002.65886108,0
+GLP.US,D,20150205,000000,17.7802,17.7802,17.3227,17.4905,112447.71851914,0
+GLP.US,D,20150206,000000,17.4091,17.5241,16.8095,16.9573,212078.16739908,0
+GLP.US,D,20150209,000000,17.0522,17.385,16.8335,17.3006,448840.05661187,0
+GLP.US,D,20150210,000000,17.435,17.435,16.8776,17.2354,111368.66580427,0
+GLP.US,D,20150211,000000,17.2767,17.2862,17.079,17.2767,131925.92322623,0
+GLP.US,D,20150212,000000,17.502,17.5203,17.1223,17.3313,138592.07110918,0
+GLP.US,D,20150213,000000,17.4541,17.7399,17.0301,17.1337,208663.77354287,0
+GLP.US,D,20150217,000000,17.435,17.5241,17.2565,17.435,113793.66736445,0
+GLP.US,D,20150218,000000,17.2767,17.6018,17.1223,17.3131,84778.096246149,0
+GLP.US,D,20150219,000000,17.1692,17.3802,16.867,16.8815,73080.539279195,0
+GLP.US,D,20150220,000000,16.867,17.1165,16.7184,17.0589,124414.25674255,0
+GLP.US,D,20150223,000000,17.0301,17.1117,16.8508,17.0024,91080.389638772,0
+GLP.US,D,20150224,000000,16.8604,16.9352,16.4777,16.8057,157912.84880184,0
+GLP.US,D,20150225,000000,16.7894,17.0752,16.6253,16.9918,179572.09532487,0
+GLP.US,D,20150226,000000,17.0062,17.6929,16.8335,17.5519,230821.36518446,0
+GLP.US,D,20150227,000000,17.4502,17.9596,17.4502,17.8598,217169.00257464,0
+GLP.US,D,20150302,000000,17.9739,17.9739,17.5606,17.9308,141980.40089016,0
+GLP.US,D,20150303,000000,17.9721,18.1409,17.6815,18.1409,348275.47127538,0
+GLP.US,D,20150304,000000,17.9155,18.0794,17.2191,17.9739,335148.56042235,0
+GLP.US,D,20150305,000000,17.9155,17.9739,17.4618,17.5788,101700.97901688,0
+GLP.US,D,20150306,000000,17.6728,17.7476,17.3371,17.3889,251696.60432433,0
+GLP.US,D,20150309,000000,17.3409,17.5241,16.797,16.8536,257038.69718517,0
+GLP.US,D,20150310,000000,16.7827,17.3189,16.2647,16.4892,291530.85179254,0
+GLP.US,D,20150311,000000,16.447,16.5592,15.9165,16.2647,176700.87679662,0
+GLP.US,D,20150312,000000,16.6043,16.6043,15.4274,15.6595,270833.89092731,0
+GLP.US,D,20150313,000000,15.6374,16.2647,15.4926,15.7573,190941.24494383,0
+GLP.US,D,20150316,000000,15.6815,16.1333,15.2106,15.2777,162453.21070835,0
+GLP.US,D,20150317,000000,15.3823,15.8658,15.0898,15.8091,165794.62515391,0
+GLP.US,D,20150318,000000,15.6556,16.3923,15.6556,16.2541,172243.91993087,0
+GLP.US,D,20150319,000000,16.1362,16.7424,16.0864,16.6446,181152.62084733,0
+GLP.US,D,20150320,000000,16.6887,17.1069,16.6887,16.9007,323577.15357955,0
+GLP.US,D,20150323,000000,16.8728,17.2805,16.8421,17.1788,185382.298977,0
+GLP.US,D,20150324,000000,16.564,16.8421,16.3789,16.4009,1438744.2510958,0
+GLP.US,D,20150325,000000,16.4009,16.5046,15.7295,15.8993,285521.5186056,0
+GLP.US,D,20150326,000000,15.7775,16.0604,15.4073,15.5146,185600.19464599,0
+GLP.US,D,20150327,000000,15.5252,15.8887,15.5204,15.6931,83900.258192123,0
+GLP.US,D,20150330,000000,15.7248,16.0374,15.6643,15.7611,108155.48660889,0
+GLP.US,D,20150331,000000,15.7295,15.7545,15.5703,15.6374,54730.387748415,0
+GLP.US,D,20150401,000000,15.6863,15.9338,15.508,15.6317,117945.1532684,0
+GLP.US,D,20150402,000000,15.53,15.8993,15.5032,15.5521,98807.866665426,0
+GLP.US,D,20150406,000000,15.5521,15.952,15.4168,15.9041,211413.01219901,0
+GLP.US,D,20150407,000000,15.9204,16.1026,15.7314,16.0326,388470.44554489,0
+GLP.US,D,20150408,000000,16.0633,16.1179,15.9108,16.0604,159785.29196696,0
+GLP.US,D,20150409,000000,15.9971,16.2206,15.9837,16.1486,94105.907492435,0
+GLP.US,D,20150410,000000,16.0864,16.6253,16.0864,16.6177,141537.31161112,0
+GLP.US,D,20150413,000000,16.797,17.1482,16.5266,16.9007,192948.17873718,0
+GLP.US,D,20150414,000000,17.2066,17.2105,16.5812,16.8364,110603.42455528,0
+GLP.US,D,20150415,000000,16.8536,17.2066,16.7625,17.1165,202088.32864175,0
+GLP.US,D,20150416,000000,17.1961,17.2517,16.9073,17.2009,73255.689864796,0
+GLP.US,D,20150417,000000,17.153,17.3006,16.9534,17.1558,152666.67173787,0
+GLP.US,D,20150420,000000,17.1482,17.3083,16.6983,16.8642,151322.80801859,0
+GLP.US,D,20150421,000000,17.1836,17.6949,17.1606,17.5932,367471.14140689,0
+GLP.US,D,20150422,000000,17.5932,18.089,17.4541,18.0238,423997.86522072,0
+GLP.US,D,20150423,000000,18.0708,18.2387,17.7476,18.2023,278178.74732946,0
+GLP.US,D,20150424,000000,18.2214,18.6061,17.9739,18.6061,431264.52939717,0
+GLP.US,D,20150427,000000,18.6262,18.6262,18.0593,18.1236,309111.59182229,0
+GLP.US,D,20150428,000000,18.1438,19.2055,18.0632,18.7922,1405138.2750466,0
+GLP.US,D,20150429,000000,18.6972,18.8728,18.2559,18.6482,442863.04287822,0
+GLP.US,D,20150430,000000,18.6435,18.8728,17.9779,18.0363,175581.16412439,0
+GLP.US,D,20150501,000000,18.3903,18.4065,17.8598,18.2982,184489.86504084,0
+GLP.US,D,20150504,000000,18.2118,18.5437,18.1783,18.1783,213138.45397978,0
+GLP.US,D,20150505,000000,18.3337,18.5207,17.8167,17.9932,182281.71658665,0
+GLP.US,D,20150506,000000,18.1937,18.2828,17.997,18.1332,160332.63754696,0
+GLP.US,D,20150507,000000,18.2771,18.2934,17.6171,17.7073,209321.63080188,0
+GLP.US,D,20150508,000000,17.9558,18.0469,17.6171,17.7802,84467.412469308,0
+GLP.US,D,20150511,000000,17.8666,18.0852,17.6028,18.0037,149459.74792055,0
+GLP.US,D,20150512,000000,17.8666,18.6175,17.8243,18.586,269552.58098859,0
+GLP.US,D,20150513,000000,18.5773,18.864,18.4402,18.7595,165655.96427364,0
+GLP.US,D,20150514,000000,18.8113,19.0453,18.3058,18.3969,154932.16115758,0
+GLP.US,D,20150515,000000,18.5351,18.586,18.2118,18.3596,102518.34841635,0
+GLP.US,D,20150518,000000,18.3145,18.5553,18.09,18.233,86704.752687765,0
+GLP.US,D,20150519,000000,18.233,18.5072,18.1245,18.3538,119676.85042724,0
+GLP.US,D,20150520,000000,18.3538,18.3538,17.7764,17.8397,91907.142105332,0
+GLP.US,D,20150521,000000,17.9049,18.2589,17.7256,18.1063,69147.991607239,0
+GLP.US,D,20150522,000000,17.9577,18.6751,17.7764,18.5322,123858.57065847,0
+GLP.US,D,20150526,000000,18.3538,18.4344,17.8838,18.2866,53885.911710694,0
+GLP.US,D,20150527,000000,18.4402,18.4795,18.0037,18.2771,55801.099959204,0
+GLP.US,D,20150528,000000,18.1735,18.5553,17.951,18.4938,139706.57096638,0
+GLP.US,D,20150529,000000,18.4938,19.1739,18.2157,19.0118,275940.36454799,0
+GLP.US,D,20150601,000000,19.1604,19.1604,18.3299,18.7423,146560.38019104,0
+GLP.US,D,20150602,000000,18.7375,18.9476,18.3874,18.7922,93149.877212694,0
+GLP.US,D,20150603,000000,18.7375,19.1604,18.5246,19.008,219704.51581382,0
+GLP.US,D,20150604,000000,18.9207,18.9207,17.951,18.1063,140703.26120349,0
+GLP.US,D,20150605,000000,18.2771,18.9091,17.925,18.6636,154932.16115758,0
+GLP.US,D,20150608,000000,18.6137,18.8698,18.0094,18.1456,112255.88692538,0
+GLP.US,D,20150609,000000,18.2809,18.586,17.9865,18.4795,127889.11925333,0
+GLP.US,D,20150610,000000,18.5898,18.5898,18.0507,18.1149,146925.27724438,0
+GLP.US,D,20150611,000000,17.0215,17.0483,16.8987,17.0282,4844987.349706,0
+GLP.US,D,20150612,000000,17.0483,17.1376,16.8393,16.9073,794125.4571759,0
+GLP.US,D,20150615,000000,16.94,17.0954,16.9073,16.9994,575080.88374712,0
+GLP.US,D,20150616,000000,16.8527,17.0417,16.4191,16.4288,675302.46585347,0
+GLP.US,D,20150617,000000,16.4288,16.6378,16.0268,16.0489,463696.5794977,0
+GLP.US,D,20150618,000000,16.1813,16.3885,15.7659,15.8062,431087.29368554,0
+GLP.US,D,20150619,000000,15.7909,15.953,15.3458,15.7276,1958280.5053841,0
+GLP.US,D,20150622,000000,15.7525,15.8255,15.1722,15.296,500675.24688281,0
+GLP.US,D,20150623,000000,15.3084,15.6988,15.2278,15.4821,368099.80690164,0
+GLP.US,D,20150624,000000,15.4226,15.601,15.2499,15.3765,245307.77820192,0
+GLP.US,D,20150625,000000,15.3765,15.648,15.1367,15.1578,309423.31816214,0
+GLP.US,D,20150626,000000,15.1722,15.7563,15.1578,15.2691,364783.41396831,0
+GLP.US,D,20150629,000000,15.1655,15.3592,15.0898,15.1722,233928.20295287,0
+GLP.US,D,20150630,000000,15.318,15.3957,14.6274,14.825,381169.37678913,0
+GLP.US,D,20150701,000000,14.9669,14.989,14.5124,14.6149,208327.02569079,0
+GLP.US,D,20150702,000000,14.5948,14.8778,14.5325,14.5574,144863.08761153,0
+GLP.US,D,20150706,000000,14.4912,14.7435,14.2956,14.5986,237202.89336581,0
+GLP.US,D,20150707,000000,14.5698,14.7272,14.2015,14.5507,397388.52952843,0
+GLP.US,D,20150708,000000,14.5746,14.9354,14.3588,14.7732,260838.83935492,0
+GLP.US,D,20150709,000000,14.8989,15.1991,14.779,15.0686,429337.87295555,0
+GLP.US,D,20150710,000000,15.1885,15.7477,15.0792,15.694,354062.73854129,0
+GLP.US,D,20150713,000000,15.6201,15.8801,15.413,15.7861,230646.21459886,0
+GLP.US,D,20150714,000000,15.6988,15.9952,15.5108,15.9731,194448.42690789,0
+GLP.US,D,20150715,000000,15.9626,16.3012,15.7027,15.9348,365006.52245236,0
+GLP.US,D,20150716,000000,15.8849,15.8887,15.0207,15.0792,227357.97086679,0
+GLP.US,D,20150717,000000,14.9737,15.1722,14.6658,14.8586,349906.03982228,0
+GLP.US,D,20150720,000000,15.012,15.0792,14.3761,14.4154,316859.92010914,0
+GLP.US,D,20150721,000000,14.4548,14.8298,14.3157,14.6542,241366.89002588,0
+GLP.US,D,20150722,000000,14.7195,15.8696,14.6658,15.7659,699155.26494856,0
+GLP.US,D,20150723,000000,15.7381,16.1486,14.8375,14.9065,455814.80314563,0
+GLP.US,D,20150724,000000,14.9516,15.0457,14.4711,14.9286,214228.97488776,0
+GLP.US,D,20150727,000000,14.825,15.7525,14.7242,15.4561,250557.08295491,0
+GLP.US,D,20150728,000000,15.4561,15.7304,15.2643,15.5137,205914.53488673,0
+GLP.US,D,20150729,000000,15.5742,15.8255,15.4868,15.8255,103065.69399636,0
+GLP.US,D,20150730,000000,15.6767,15.7477,14.801,14.8806,436338.68356456,0
+GLP.US,D,20150731,000000,14.6504,15.3832,14.6504,14.8989,247048.85842783,0
+GLP.US,D,20150803,000000,14.9354,15.0907,14.3109,14.6667,287079.10774184,0
+GLP.US,D,20150804,000000,14.5948,14.941,14.5439,14.6735,185480.29989989,0
+GLP.US,D,20150805,000000,14.637,14.9354,13.9396,14.1161,255944.00602516,0
+GLP.US,D,20150806,000000,13.7737,14.6715,12.662,14.2591,752290.53129239,0
+GLP.US,D,20150807,000000,14.3377,14.4423,13.7258,13.7421,263228.39377277,0
+GLP.US,D,20150810,000000,13.9396,14.9354,13.8198,14.7358,312271.60030418,0
+GLP.US,D,20150811,000000,14.707,15.0072,14.3684,14.7541,185469.8742698,0
+GLP.US,D,20150812,000000,14.5305,15.0763,14.5257,14.9967,157637.61216732,0
+GLP.US,D,20150813,000000,14.8652,15.0293,14.1066,14.1853,273292.25450379,0
+GLP.US,D,20150814,000000,14.1996,15.2432,14.1555,15.0907,238813.65321553,0
+GLP.US,D,20150817,000000,15.1444,16.5285,15.1444,15.6087,437784.71845878,0
+GLP.US,D,20150818,000000,15.6412,15.6412,15.0802,15.2912,186764.73752764,0
+GLP.US,D,20150819,000000,15.4475,15.5348,15.012,15.0561,158066.10556424,0
+GLP.US,D,20150820,000000,14.941,15.5002,14.568,14.6092,309703.76761171,0
+GLP.US,D,20150821,000000,14.6792,14.9267,13.5512,13.6021,332834.07054119,0
+GLP.US,D,20150824,000000,13.4055,14.5622,12.6083,13.604,330888.6479654,0
+GLP.US,D,20150825,000000,14.2418,15.012,13.6347,14.4931,412506.73572966,0
+GLP.US,D,20150826,000000,14.5766,14.6149,13.886,14.1153,214176.84673728,0
+GLP.US,D,20150827,000000,14.4634,14.9123,14.0778,14.1219,228102.3608556,0
+GLP.US,D,20150828,000000,14.1123,14.7041,14.0778,14.7041,130864.59408253,0
+GLP.US,D,20150831,000000,14.7166,15.1971,14.1008,15.0763,304992.42537162,0
+GLP.US,D,20150901,000000,14.941,15.0533,14.591,14.591,209891.9127681,0
+GLP.US,D,20150902,000000,14.9651,15.1885,14.3377,15.0907,186764.73752764,0
+GLP.US,D,20150903,000000,15.0533,15.1386,14.7866,15.061,107089.98721315,0
+GLP.US,D,20150904,000000,14.9833,15.4907,14.6542,15.0533,127219.79380121,0
+GLP.US,D,20150908,000000,15.3381,15.5904,14.9545,15.1175,196191.59225984,0
+GLP.US,D,20150909,000000,15.2739,15.2854,14.521,14.6207,376950.12428956,0
+GLP.US,D,20150910,000000,14.5622,14.9267,13.8265,14.6476,289772.04799546,0
+GLP.US,D,20150911,000000,14.5439,14.7358,14.0778,14.5076,144783.85282279,0
+GLP.US,D,20150914,000000,14.4797,15.1492,14.1219,14.3205,223601.61634344,0
+GLP.US,D,20150915,000000,14.3377,14.731,14.3377,14.6207,142213.9350043,0
+GLP.US,D,20150916,000000,14.6792,15.2499,14.4212,15.2202,168127.88116924,0
+GLP.US,D,20150917,000000,15.0255,15.5483,14.9967,15.2499,176443.36373326,0
+GLP.US,D,20150918,000000,15.0331,15.694,15.0331,15.2912,244807.34795734,0
+GLP.US,D,20150921,000000,15.4907,15.8407,15.2202,15.8139,272221.54229299,0
+GLP.US,D,20150922,000000,15.5242,15.9904,15.0907,15.2336,285710.22251033,0
+GLP.US,D,20150923,000000,15.2087,15.4647,14.7723,14.8375,173695.16764014,0
+GLP.US,D,20150924,000000,14.8509,15.1291,14.4797,14.7569,177353.52124059,0
+GLP.US,D,20150925,000000,14.9123,14.989,14.3483,14.521,221245.42394191,0
+GLP.US,D,20150928,000000,14.4154,14.4154,13.7028,13.7507,143971.69623838,0
+GLP.US,D,20150929,000000,13.7354,14.002,12.6295,12.6995,310557.62671651,0
+GLP.US,D,20150930,000000,12.7926,13.509,12.3963,13.227,518735.56589694,0
+GLP.US,D,20151001,000000,13.4611,13.979,13.1321,13.7737,252087.5654529,0
+GLP.US,D,20151002,000000,13.4697,13.7182,13.3172,13.6472,255087.01923132,0
+GLP.US,D,20151005,000000,13.6663,14.3847,13.6663,14.2908,243021.43752201,0
+GLP.US,D,20151006,000000,14.3205,15.3478,14.3205,14.7541,227668.65464363,0
+GLP.US,D,20151007,000000,14.8596,15.389,14.7041,15.0389,290421.5647504,0
+GLP.US,D,20151008,000000,15.0485,15.389,14.9545,15.0561,248874.38625753,0
+GLP.US,D,20151009,000000,15.1079,15.6297,14.2908,14.4212,332404.53458126,0
+GLP.US,D,20151012,000000,14.3953,15.389,14.3626,15.084,201602.49427931,0
+GLP.US,D,20151013,000000,14.9458,15.4907,14.8652,14.9967,169633.342155,0
+GLP.US,D,20151014,000000,15.0255,15.9501,15.0255,15.8235,264509.70371148,0
+GLP.US,D,20151015,000000,15.8053,15.9741,15.2768,15.8177,223172.08038353,0
+GLP.US,D,20151016,000000,15.8782,16.3415,15.8101,16.0585,429216.93564645,0
+GLP.US,D,20151019,000000,16.0192,16.3127,15.7142,16.0537,232996.15162234,0
+GLP.US,D,20151020,000000,16.0144,16.0144,15.2912,15.7142,136502.77483808,0
+GLP.US,D,20151021,000000,15.7142,15.8504,15.3429,15.5348,100665.71394841,0
+GLP.US,D,20151022,000000,15.6835,16.0585,15.2854,15.8139,88451.045728731,0
+GLP.US,D,20151023,000000,15.7208,15.9108,15.296,15.694,136858.28882434,0
+GLP.US,D,20151026,000000,15.7334,15.7334,15.1809,15.1885,72178.722275949,0
+GLP.US,D,20151027,000000,15.1741,15.4033,14.9488,14.9919,195758.92861088,0
+GLP.US,D,20151028,000000,15.1223,15.3228,14.7637,14.9488,107734.29115305,0
+GLP.US,D,20151029,000000,15.1137,15.9396,14.9037,15.8331,166634.93093959,0
+GLP.US,D,20151030,000000,15.7334,15.9962,15.2288,15.296,242877.56382669,0
+GLP.US,D,20151102,000000,15.3046,15.7381,15.013,15.1454,261616.59136003,0
+GLP.US,D,20151103,000000,15.1031,15.5952,15.1031,15.434,154491.15700455,0
+GLP.US,D,20151104,000000,15.5483,15.6326,14.7895,14.9228,232783.4687684,0
+GLP.US,D,20151105,000000,14.7703,15.0754,14.0327,14.1718,280470.30082441,0
+GLP.US,D,20151106,000000,14.0395,14.2926,13.7632,13.9147,172934.09664318,0
+GLP.US,D,20151109,000000,13.9771,14.1027,13.3824,13.5493,109434.71142159,0
+GLP.US,D,20151110,000000,13.582,13.9848,13.4773,13.5167,127024.83451842,0
+GLP.US,D,20151111,000000,13.5551,13.8591,12.9815,13.3853,186137.11459591,0
+GLP.US,D,20151112,000000,13.3565,13.7402,12.6323,12.8472,255944.00602516,0
+GLP.US,D,20151113,000000,13.087,13.1321,12.4827,12.5662,251328.57958197,0
+GLP.US,D,20151116,000000,12.546,12.8664,12.288,12.381,324488.35364988,0
+GLP.US,D,20151117,000000,12.4069,12.4069,11.7077,11.9024,321348.15386517,0
+GLP.US,D,20151118,000000,11.9254,12.2525,11.2396,11.9733,511888.01205033,0
+GLP.US,D,20151119,000000,11.8362,12.3034,11.5974,12.2304,243995.19137291,0
+GLP.US,D,20151120,000000,12.2822,12.5403,11.4785,11.865,350692.13233147,0
+GLP.US,D,20151123,000000,11.6117,11.7834,11.2108,11.2166,337276.4315248,0
+GLP.US,D,20151124,000000,11.2108,11.7671,10.8895,11.2358,278790.73181606,0
+GLP.US,D,20151125,000000,11.2579,12.4894,11.2579,12.0904,350275.10712766,0
+GLP.US,D,20151127,000000,12.146,12.3293,11.9129,12.0184,50098.280297062,0
+GLP.US,D,20151130,000000,12.0271,12.2986,11.7134,11.8582,179435.51957063,0
+GLP.US,D,20151201,000000,11.7653,11.9081,11.3547,11.56,190211.45083716,0
+GLP.US,D,20151202,000000,11.4304,11.4871,11.0967,11.4113,748960.58503994,0
+GLP.US,D,20151203,000000,11.4113,11.6022,10.9777,11.0161,350663.98313022,0
+GLP.US,D,20151204,000000,10.9432,11.1034,10.0503,10.2575,565970.96816982,0
+GLP.US,D,20151207,000000,9.97252,9.97252,8.89788,9.60709,720879.15037819,0
+GLP.US,D,20151208,000000,9.32702,10.0694,9.07427,9.9888,390130.20585607,0
+GLP.US,D,20151209,000000,10.0627,11.1101,10.0503,10.6996,662605.09096037,0
+GLP.US,D,20151210,000000,10.6718,11.0248,10.3917,10.4061,398063.0677956,0
+GLP.US,D,20151211,000000,10.2047,10.4089,9.89771,9.96586,351943.20794291,0
+GLP.US,D,20151214,000000,9.86418,9.97252,8.74365,8.88599,562260.48641889,0
+GLP.US,D,20151215,000000,8.86392,9.01615,7.8896,8.12392,1221233.287854,0
+GLP.US,D,20151216,000000,8.12805,8.58681,8.12805,8.47124,638494.77880192,0
+GLP.US,D,20151217,000000,8.36352,8.46251,7.46641,7.50238,798016.30232748,0
+GLP.US,D,20151218,000000,7.48675,7.77546,7.1565,7.37624,849797.27932193,0
+GLP.US,D,20151221,000000,7.48675,7.61978,7.06106,7.27965,1441967.8559213,0
+GLP.US,D,20151222,000000,7.28483,7.57594,7.16974,7.48051,1394709.5172622,0
+GLP.US,D,20151223,000000,7.66188,8.08641,7.63695,7.98619,1030693.4296689,0
+GLP.US,D,20151224,000000,8.08392,8.4344,8.01467,8.20402,653484.74975298,0
+GLP.US,D,20151228,000000,8.22809,8.53301,7.57594,7.87271,1460814.2674446,0
+GLP.US,D,20151229,000000,7.8847,8.29561,7.87271,8.19202,1611807.6255522,0
+GLP.US,D,20151230,000000,8.15692,8.49128,7.98033,8.41168,1591787.2880801,0
+GLP.US,D,20151231,000000,8.2324,8.53838,8.16296,8.38184,978682.04624935,0
+GLP.US,D,20160104,000000,8.26146,8.61636,8.26146,8.47728,394678.90826665,0
+GLP.US,D,20160105,000000,8.47728,8.67363,8.33897,8.46846,677339.63397409,0
+GLP.US,D,20160106,000000,8.28458,8.53483,8.27259,8.33024,1330078.9511753,0
+GLP.US,D,20160107,000000,8.25283,8.51507,7.92508,8.07721,1140113.5452084,0
+GLP.US,D,20160108,000000,8.16296,8.41427,8.16296,8.34856,1083645.204923,0
+GLP.US,D,20160111,000000,8.30175,8.71842,8.25034,8.34856,902217.34744121,0
+GLP.US,D,20160112,000000,8.46846,8.68705,7.71387,8.13974,953406.14864625,0
+GLP.US,D,20160113,000000,8.16296,8.2255,7.72433,7.88154,1330559.5727226,0
+GLP.US,D,20160114,000000,7.88154,8.18693,7.68472,8.13974,955165.99500634,0
+GLP.US,D,20160115,000000,7.77133,8.11068,7.77133,7.94782,433876.14973604,0
+GLP.US,D,20160119,000000,7.92594,8.11068,7.37624,7.56722,605169.25220222,0
+GLP.US,D,20160120,000000,7.29078,7.57594,6.72267,7.34133,631834.88629703,0
+GLP.US,D,20160121,000000,7.25606,8.01045,7.2456,7.7908,207182.29150632,0
+GLP.US,D,20160122,000000,7.93439,9.30207,7.93439,9.01615,674843.73812928,0
+GLP.US,D,20160125,000000,8.60552,9.32702,8.60552,8.80512,793739.70886237,0
+GLP.US,D,20160126,000000,8.80512,9.44595,8.54289,9.09681,352934.68536498,0
+GLP.US,D,20160127,000000,9.06871,9.45554,8.86757,9.30207,541507.22715114,0
+GLP.US,D,20160128,000000,9.06305,9.06305,6.2543,7.33683,5999392.3486491,0
+GLP.US,D,20160129,000000,7.19046,7.77546,6.79748,7.68472,894823.49057761,0
+GLP.US,D,20160201,000000,7.52741,7.77546,7.27054,7.63225,519149.46341172,0
+GLP.US,D,20160202,000000,7.60807,8.15692,7.34133,7.64232,1194062.0106997,0
+GLP.US,D,20160203,000000,7.8095,7.8896,7.31429,7.70428,245860.33659697,0
+GLP.US,D,20160204,000000,7.77133,8.04143,7.63225,7.69028,283432.2223345,0
+GLP.US,D,20160205,000000,7.63225,7.82313,7.09856,7.51878,933065.74433026,0
+GLP.US,D,20160208,000000,7.44531,7.49461,7.04341,7.34747,674092.05019941,0
+GLP.US,D,20160209,000000,7.18671,7.4617,7.04706,7.37241,862731.31601818,0
+GLP.US,D,20160210,000000,7.38228,7.4312,6.95507,7.13223,761742.40753681,0
+GLP.US,D,20160211,000000,6.99315,7.22891,6.44863,6.54215,629591.29070052,0
+GLP.US,D,20160212,000000,6.63547,6.83172,6.21746,6.24739,602403.33253793,0
+GLP.US,D,20160216,000000,6.38446,6.80727,6.16778,6.76756,1125681.3454674,0
+GLP.US,D,20160217,000000,6.77791,7.23276,6.77311,7.06672,280283.68204571,0
+GLP.US,D,20160218,000000,7.23486,7.30373,6.59519,6.69437,326531.77714857,0
+GLP.US,D,20160219,000000,6.58099,6.69437,6.3693,6.44297,199934.39346406,0
+GLP.US,D,20160222,000000,6.59519,6.90049,6.5762,6.84534,223680.85113218,0
+GLP.US,D,20160223,000000,6.86463,6.90049,6.37909,6.62512,284430.99769763,0
+GLP.US,D,20160224,000000,6.52181,6.86108,6.43357,6.74933,392064.16023875,0
+GLP.US,D,20160225,000000,6.71307,6.72267,6.43357,6.51692,291586.10763205,0
+GLP.US,D,20160226,000000,6.71307,7.09636,6.53131,6.63547,362339.64627397,0
+GLP.US,D,20160229,000000,6.8769,7.30815,6.42887,6.4375,601423.32330898,0
+GLP.US,D,20160301,000000,6.45803,6.86463,6.42887,6.44297,385986.01789317,0
+GLP.US,D,20160302,000000,6.58646,6.69897,6.42887,6.42887,891439.33104867,0
+GLP.US,D,20160303,000000,6.44297,6.86108,6.44297,6.67518,849255.14655696,0
+GLP.US,D,20160304,000000,6.67518,6.7899,6.49246,6.52181,418829.88038247,0
+GLP.US,D,20160307,000000,6.58646,6.9779,6.57083,6.79269,571724.87341943,0
+GLP.US,D,20160308,000000,6.81657,6.98452,6.39386,6.39386,395340.93577771,0
+GLP.US,D,20160309,000000,6.44297,6.52325,6.17344,6.44297,391021.59722922,0
+GLP.US,D,20160310,000000,6.41343,6.5033,6.22725,6.33477,396821.37525124,0
+GLP.US,D,20160311,000000,6.44863,6.73331,6.34925,6.68842,379794.23617956,0
+GLP.US,D,20160314,000000,6.68362,6.93148,6.52181,6.68362,586683.5674802,0
+GLP.US,D,20160315,000000,6.5762,6.79269,6.54215,6.67518,479765.60316363,0
+GLP.US,D,20160316,000000,6.69897,7.02279,6.68362,6.74933,845991.92433713,0
+GLP.US,D,20160317,000000,6.88054,7.11631,6.74933,6.9779,533396.08693698,0
+GLP.US,D,20160318,000000,6.99028,7.12638,6.83603,6.93416,765581.12453792,0
+GLP.US,D,20160321,000000,6.93148,7.04341,6.64449,6.75201,223018.82362112,0
+GLP.US,D,20160322,000000,6.68362,6.72267,6.58445,6.61034,261131.7995606,0
+GLP.US,D,20160323,000000,6.60075,6.65639,6.34005,6.3693,374263.43941399,0
+GLP.US,D,20160324,000000,6.30101,6.6607,6.17344,6.58099,1065635.9714963,0
+GLP.US,D,20160328,000000,6.61562,6.67518,6.38974,6.39386,204283.96633982,0
+GLP.US,D,20160329,000000,6.38974,6.56603,6.25248,6.51146,324968.97519728,0
+GLP.US,D,20160330,000000,6.61562,6.67941,6.43357,6.48162,288724.27217089,0
+GLP.US,D,20160331,000000,6.43357,6.63547,6.40498,6.63547,190545.0710002,0
+GLP.US,D,20160401,000000,6.51146,6.57083,6.24211,6.56133,408563.7624276,0
+GLP.US,D,20160404,000000,6.58099,6.76323,6.39386,6.44297,509382.73313842,0
+GLP.US,D,20160405,000000,6.41343,6.63404,6.3435,6.49246,149775.64451244,0
+GLP.US,D,20160406,000000,6.51146,6.59519,6.43357,6.43357,218309.56650706,0
+GLP.US,D,20160407,000000,6.4375,6.57083,6.2661,6.3693,276778.58520766,0
+GLP.US,D,20160408,000000,6.48162,6.63135,6.41966,6.51146,224082.23789084,0
+GLP.US,D,20160411,000000,6.56603,6.7381,6.46742,6.61034,266325.84847409,0
+GLP.US,D,20160412,000000,6.6607,6.82098,6.61034,6.78204,619093.72375754,0
+GLP.US,D,20160413,000000,6.76323,6.85109,6.69437,6.73331,213653.48010649,0
+GLP.US,D,20160414,000000,6.73743,6.73743,6.40498,6.4375,480635.10071358,0
+GLP.US,D,20160415,000000,6.35453,6.51692,6.25248,6.30571,252274.18423161,0
+GLP.US,D,20160418,000000,6.31549,6.51146,6.27195,6.32019,182872.84981305,0
+GLP.US,D,20160419,000000,6.31549,6.53131,6.31549,6.52181,178588.95840688,0
+GLP.US,D,20160420,000000,6.52181,6.63547,6.46742,6.56133,290636.33273037,0
+GLP.US,D,20160421,000000,6.51692,6.62512,6.39913,6.45803,197850.31000799,0
+GLP.US,D,20160422,000000,6.4375,6.62041,6.4375,6.59519,450121.36655058,0
+GLP.US,D,20160425,000000,6.59519,6.59519,6.32019,6.49726,582206.80191728,0
+GLP.US,D,20160426,000000,6.51146,6.59788,6.44863,6.49726,548668.59246362,0
+GLP.US,D,20160427,000000,6.54694,6.99315,6.52718,6.88054,1079418.6544824,0
+GLP.US,D,20160428,000000,6.90049,6.9687,6.59586,6.6607,624030.25960767,0
+GLP.US,D,20160429,000000,6.78204,6.85753,6.50695,6.63547,459884.96913485,0
+GLP.US,D,20160502,000000,6.73331,6.84534,6.60603,6.63135,484749.05434919,0
+GLP.US,D,20160503,000000,6.63135,6.7172,6.4375,6.63547,683665.90631594,0
+GLP.US,D,20160504,000000,6.57025,6.7827,6.39175,6.46273,367651.50480753,0
+GLP.US,D,20160505,000000,6.54982,6.70741,6.41755,6.46273,172385.70850017,0
+GLP.US,D,20160506,000000,6.468,6.83537,6.41755,6.81033,210262.02263648,0
+GLP.US,D,20160509,000000,6.46273,6.72833,6.39175,6.51912,530974.21306584,0
+GLP.US,D,20160510,000000,6.51912,6.60603,6.24989,6.26457,555951.93764822,0
+GLP.US,D,20160511,000000,6.27991,6.66128,6.26457,6.61562,213326.11532149,0
+GLP.US,D,20160512,000000,6.69197,6.77859,6.48767,6.62588,172362.77211396,0
+GLP.US,D,20160513,000000,6.63615,6.85685,6.55912,6.77859,583806.0935739,0
+GLP.US,D,20160516,000000,6.90136,7.05291,6.60075,6.95219,1152287.5534707,0
+GLP.US,D,20160517,000000,7.00217,7.11026,6.87613,6.95641,175953.35911879,0
+GLP.US,D,20160518,000000,6.96294,7.06393,6.41755,6.49937,234811.25382194,0
+GLP.US,D,20160519,000000,6.468,6.77417,6.433,6.50877,737390.22076015,0
+GLP.US,D,20160520,000000,6.56545,6.74933,6.52508,6.73331,361381.5308682,0
+GLP.US,D,20160523,000000,6.72267,6.9263,6.68928,6.82452,427655.17625816,0
+GLP.US,D,20160524,000000,6.82452,6.97157,6.82452,6.88054,404750.06693874,0
+GLP.US,D,20160525,000000,6.92141,7.0389,6.87613,6.94126,272654.20594195,0
+GLP.US,D,20160526,000000,7.04782,7.0743,6.8603,6.93647,133168.6583336,0
+GLP.US,D,20160527,000000,6.89628,6.93924,6.83028,6.91056,87839.061242136,0
+GLP.US,D,20160531,000000,7.0177,7.11467,6.7032,6.76401,231802.41697643,0
+GLP.US,D,20160601,000000,6.72833,7.00217,6.66128,6.98222,346764.79747456,0
+GLP.US,D,20160602,000000,6.97157,7.04409,6.85033,6.9896,183515.06862693,0
+GLP.US,D,20160603,000000,6.95219,6.99698,6.66128,6.74367,269687.07161682,0
+GLP.US,D,20160606,000000,6.83028,6.95219,6.74367,6.88054,239369.33929961,0
+GLP.US,D,20160607,000000,6.88629,6.9896,6.81954,6.88629,178976.79184644,0
+GLP.US,D,20160608,000000,6.90615,7.00725,6.78424,6.80515,164209.92937941,0
+GLP.US,D,20160609,000000,6.76822,6.78146,6.69197,6.71786,123326.86352361,0
+GLP.US,D,20160610,000000,6.66626,6.85033,6.62588,6.68218,135833.44938596,0
+GLP.US,D,20160613,000000,6.62588,6.96294,6.62588,6.84026,393839.64504399,0
+GLP.US,D,20160614,000000,6.81033,6.95219,6.63135,6.70252,238280.90351766,0
+GLP.US,D,20160615,000000,6.67739,6.8697,6.66128,6.77859,134257.09411555,0
+GLP.US,D,20160616,000000,6.72833,6.78904,6.64094,6.69197,168167.4985636,0
+GLP.US,D,20160617,000000,6.77859,6.84026,6.7032,6.74367,257590.21301721,0
+GLP.US,D,20160620,000000,6.78904,6.99698,6.75201,6.84323,329272.67530062,0
+GLP.US,D,20160621,000000,6.77859,6.8697,6.77859,6.81954,158918.92210604,0
+GLP.US,D,20160622,000000,6.84026,6.95641,6.78904,6.8603,178249.08286578,0
+GLP.US,D,20160623,000000,6.94126,7.0177,6.8697,6.99698,254025.69008762,0
+GLP.US,D,20160624,000000,6.84026,7.04409,6.75201,6.78904,177481.75649077,0
+GLP.US,D,20160627,000000,6.78904,6.78904,6.57486,6.58559,337285.8145919,0
+GLP.US,D,20160628,000000,6.67739,6.93647,6.67739,6.88629,176179.59529186,0
+GLP.US,D,20160629,000000,6.94126,6.99698,6.83028,6.95641,211296.24514194,0
+GLP.US,D,20160630,000000,6.87613,7.03382,6.87613,6.97713,273294.33962981,0
+GLP.US,D,20160701,000000,7.0177,7.09933,6.79393,6.84026,232696.93603861,0
+GLP.US,D,20160705,000000,6.77417,6.88629,6.69197,6.88054,116433.43690458,0
+GLP.US,D,20160706,000000,6.81379,6.95219,6.74789,6.91489,219252.04346768,0
+GLP.US,D,20160707,000000,6.95641,7.03382,6.52508,6.65639,481851.7717457,0
+GLP.US,D,20160708,000000,6.72267,6.84026,6.59519,6.80515,147214.06719802,0
+GLP.US,D,20160711,000000,6.80515,6.80515,6.68651,6.69197,101637.3826733,0
+GLP.US,D,20160712,000000,6.75825,6.9896,6.75825,6.8697,171110.65393951,0
+GLP.US,D,20160713,000000,6.81033,6.89205,6.74367,6.81954,451339.08014571,0
+GLP.US,D,20160714,000000,6.81379,6.81609,6.6466,6.74367,382232.79105885,0
+GLP.US,D,20160715,000000,6.72267,6.77859,6.63615,6.6466,288406.29045297,0
+GLP.US,D,20160718,000000,6.6466,6.83537,6.61562,6.74933,351875.44134729,0
+GLP.US,D,20160719,000000,6.72267,6.84323,6.72267,6.74367,186111.05052066,0
+GLP.US,D,20160720,000000,6.70741,6.75825,6.68218,6.71154,137236.73919679,0
+GLP.US,D,20160721,000000,6.67739,6.81954,6.67739,6.72267,117344.63697491,0
+GLP.US,D,20160722,000000,6.67739,6.79393,6.67739,6.73331,99832.706103797,0
+GLP.US,D,20160725,000000,6.71786,6.77859,6.6983,6.73743,159965.65536761,0
+GLP.US,D,20160726,000000,6.75201,6.79393,6.67739,6.67739,359334.97968049,0
+GLP.US,D,20160727,000000,6.69197,6.81954,6.6466,6.66626,313786.44435703,0
+GLP.US,D,20160728,000000,6.66626,6.75201,6.63135,6.65639,672496.92879482,0
+GLP.US,D,20160729,000000,6.64094,6.8697,6.64094,6.8697,255267.38263198,0
+GLP.US,D,20160801,000000,6.8697,6.8955,6.69197,6.73743,554890.60850452,0
+GLP.US,D,20160802,000000,6.71154,6.84026,6.66626,6.67739,982220.5051037,0
+GLP.US,D,20160803,000000,6.71786,6.94634,6.68651,6.93349,675960.32311248,0
+GLP.US,D,20160804,000000,6.86395,7.2177,6.86395,7.15448,554733.18149007,0
+GLP.US,D,20160805,000000,7.15448,7.44838,7.04917,7.38986,349580.76016331,0
+GLP.US,D,20160808,000000,7.46094,8.20919,7.38075,7.97458,595996.78284436,0
+GLP.US,D,20160809,000000,8.06062,8.14915,7.75426,8.0916,378559.84157628,0
+GLP.US,D,20160810,000000,8.00882,8.24171,7.98705,8.19289,196794.19367935,0
+GLP.US,D,20160811,000000,8.14493,8.49666,8.11222,8.39144,279357.88609324,0
+GLP.US,D,20160812,000000,8.47556,8.47556,8.1972,8.28545,332124.0851317,0
+GLP.US,D,20160815,000000,8.42309,8.44937,8.11903,8.18693,245465.20521635,0
+GLP.US,D,20160816,000000,8.13974,8.46597,8.13974,8.3758,412990.48496608,0
+GLP.US,D,20160817,000000,8.41427,8.41427,7.99213,8.13418,429765.32378946,0
+GLP.US,D,20160818,000000,8.18693,8.35997,8.04968,8.07634,147602.94320057,0
+GLP.US,D,20160819,000000,8.06397,8.1714,7.91876,8.03472,186744.92883046,0
+GLP.US,D,20160822,000000,7.94446,7.99213,7.79176,7.91876,176467.34268248,0
+GLP.US,D,20160823,000000,7.97458,7.97458,7.82313,7.86456,321872.56305897,0
+GLP.US,D,20160824,000000,7.87089,7.95454,7.73805,7.80212,375543.7067897,0
+GLP.US,D,20160825,000000,7.77459,7.87588,7.67061,7.73402,196880.72640913,0
+GLP.US,D,20160826,000000,7.72855,7.90168,7.64472,7.76491,207544.06087063,0
+GLP.US,D,20160829,000000,7.80777,8.00882,7.66495,7.92594,316218.74385827,0
+GLP.US,D,20160830,000000,8.01707,8.10147,7.91876,8.08316,177026.1564556,0
+GLP.US,D,20160831,000000,8.10147,8.13974,7.93439,7.98705,392843.99736987,0
+GLP.US,D,20160901,000000,7.90168,8.19289,7.80212,8.16641,292499.3928284,0
+GLP.US,D,20160902,000000,8.1714,8.25121,7.99213,8.18003,128623.08361204,0
+GLP.US,D,20160906,000000,8.23922,8.34338,8.10147,8.22713,172859.0321065,0
+GLP.US,D,20160907,000000,8.19289,8.27863,8.10809,8.10809,184407.50256309,0
+GLP.US,D,20160908,000000,8.18003,8.27096,8.11903,8.17572,367864.18766148,0
+GLP.US,D,20160909,000000,8.08316,8.18003,7.90168,8.08641,284360.10341298,0
+GLP.US,D,20160912,000000,8.04968,8.04968,7.86677,7.90168,186635.45971446,0
+GLP.US,D,20160913,000000,7.84902,7.88154,7.7204,7.77459,216147.29082529,0
+GLP.US,D,20160914,000000,7.82897,7.82897,7.67061,7.72855,200551.59076569,0
+GLP.US,D,20160915,000000,7.72289,8.09736,7.65412,8.028,182334.88730014,0
+GLP.US,D,20160916,000000,7.98705,8.15442,7.9129,8.07634,1154387.2753719,0
+GLP.US,D,20160919,000000,8.17572,8.23922,8.028,8.14493,156837.96633901,0
+GLP.US,D,20160920,000000,8.17572,8.31796,8.03798,8.23922,106098.50979109,0
+GLP.US,D,20160921,000000,8.31796,8.58681,8.28545,8.48687,163125.6638495,0
+GLP.US,D,20160922,000000,8.5661,8.69156,8.42309,8.64054,155132.33325542,0
+GLP.US,D,20160923,000000,8.58681,8.71938,8.55901,8.67094,105775.31525813,0
+GLP.US,D,20160926,000000,8.6979,8.95706,8.69156,8.86661,202247.84078221,0
+GLP.US,D,20160927,000000,8.68705,8.78777,8.61358,8.61358,125393.2234085,0
+GLP.US,D,20160928,000000,8.57243,8.7235,8.46942,8.6459,94273.760136971,0
+GLP.US,D,20160929,000000,8.61358,8.64686,8.44054,8.47556,80304.458372245,0
+GLP.US,D,20160930,000000,8.46942,8.54461,8.31796,8.5026,105971.31710392,0
+GLP.US,D,20161003,000000,8.55901,8.58681,8.27096,8.30424,165484.98394007,0
+GLP.US,D,20161004,000000,8.28113,8.32937,8.20747,8.2186,46620.290097262,0
+GLP.US,D,20161005,000000,8.27096,8.40813,8.2186,8.27777,125332.75475396,0
+GLP.US,D,20161006,000000,8.35652,8.37925,8.24171,8.25121,74164.804809109,0
+GLP.US,D,20161007,000000,8.28545,8.35652,8.2067,8.25974,65110.145071319,0
+GLP.US,D,20161010,000000,8.58681,8.58681,8.40113,8.4275,134476.03234755,0
+GLP.US,D,20161011,000000,8.40208,8.50701,8.29658,8.29658,74865.407151514,0
+GLP.US,D,20161012,000000,8.29658,8.55901,8.24516,8.34952,160229.42380902,0
+GLP.US,D,20161013,000000,8.3241,8.48266,8.24353,8.48266,71799.22934048,0
+GLP.US,D,20161014,000000,8.50701,8.77203,8.40208,8.4275,77528.11307786,0
+GLP.US,D,20161017,000000,8.40208,8.50701,8.3241,8.4275,58141.653915605,0
+GLP.US,D,20161018,000000,8.4275,8.53397,8.3241,8.40208,72311.12777816,0
+GLP.US,D,20161019,000000,8.48266,8.69156,8.48266,8.58681,70266.661716467,0
+GLP.US,D,20161020,000000,8.48266,8.74461,8.46155,8.71938,57278.411743712,0
+GLP.US,D,20161021,000000,8.77203,8.87764,8.53397,8.58681,67234.888484746,0
+GLP.US,D,20161024,000000,8.48266,8.79784,8.45532,8.61358,154630.86044783,0
+GLP.US,D,20161025,000000,8.64054,8.71938,8.3241,8.34952,143691.24678881,0
+GLP.US,D,20161026,000000,8.40208,8.58681,8.16641,8.4275,183505.68555984,0
+GLP.US,D,20161027,000000,8.40208,8.48266,8.29658,8.40208,115554.55628755,0
+GLP.US,D,20161028,000000,8.40208,8.79784,8.3241,8.48266,195443.03201899,0
+GLP.US,D,20161031,000000,8.45532,8.45532,8.2186,8.29658,112025.48050028,0
+GLP.US,D,20161101,000000,8.27096,8.3758,8.24516,8.27096,105002.77606807,0
+GLP.US,D,20161102,000000,8.24516,8.3241,8.06138,8.11222,179970.35439452,0
+GLP.US,D,20161103,000000,8.13974,8.4275,8.11222,8.4275,186492.62858215,0
+GLP.US,D,20161104,000000,8.40899,8.51593,8.19289,8.51593,252807.97649249,0
+GLP.US,D,20161107,000000,8.38107,8.55727,8.22971,8.27355,307528.98117382,0
+GLP.US,D,20161108,000000,8.21946,8.32756,8.0564,8.21946,282657.59801841,0
+GLP.US,D,20161109,000000,8.27355,8.95141,8.22636,8.51593,425905.75552817,0
+GLP.US,D,20161110,000000,8.43613,8.73444,8.3547,8.73444,153379.78483639,0
+GLP.US,D,20161111,000000,8.51593,9.11408,8.36352,9.03398,169879.38702525,0
+GLP.US,D,20161114,000000,9.00578,9.19465,8.89692,8.89692,152740.69371155,0
+GLP.US,D,20161115,000000,9.08741,9.38552,8.97864,9.19465,141346.52258037,0
+GLP.US,D,20161116,000000,9.19465,9.22151,8.84186,9.03398,250431.97539376,0
+GLP.US,D,20161117,000000,8.97864,9.22151,8.7611,9.08741,161379.37080854,0
+GLP.US,D,20161118,000000,9.08741,9.19465,9.03398,9.11408,170621.69188804,0
+GLP.US,D,20161121,000000,9.11408,9.27618,8.78777,8.84186,219506.42884201,0
+GLP.US,D,20161122,000000,8.84186,8.97864,8.62346,8.78777,100580.22378163,0
+GLP.US,D,20161123,000000,8.68091,8.75554,8.59938,8.59938,96978.168583697,0
+GLP.US,D,20161125,000000,8.59938,8.64686,8.49042,8.51593,42258.206465378,0
+GLP.US,D,20161128,000000,8.51593,8.81615,8.49042,8.73444,132817.31459938,0
+GLP.US,D,20161129,000000,8.73444,8.73444,8.3547,8.43613,109259.56083599,0
+GLP.US,D,20161130,000000,8.59938,8.7611,8.49042,8.57243,98820.377421541,0
+GLP.US,D,20161201,000000,8.59938,8.64054,8.43613,8.43613,107782.24905149,0
+GLP.US,D,20161202,000000,8.40899,8.92329,8.40899,8.68091,193027.4135259,0
+GLP.US,D,20161205,000000,8.78777,8.86114,8.46251,8.59938,134368.64835757,0
+GLP.US,D,20161206,000000,8.51593,8.77664,8.51593,8.62346,144761.95899959,0
+GLP.US,D,20161207,000000,8.57243,8.73444,8.49042,8.68091,164483.08088791,0
+GLP.US,D,20161208,000000,8.78777,8.81615,8.57243,8.62346,65097.634315205,0
+GLP.US,D,20161209,000000,8.59938,8.70758,8.3547,8.38107,146686.53031519,0
+GLP.US,D,20161212,000000,8.51593,8.87764,8.51593,8.59938,152479.01039615,0
+GLP.US,D,20161213,000000,8.59938,8.84186,8.59938,8.73444,66889.800128591,0
+GLP.US,D,20161214,000000,8.65205,8.70758,8.46251,8.46251,115635.87620229,0
+GLP.US,D,20161215,000000,8.43613,8.73079,8.24698,8.43613,266531.23338697,0
+GLP.US,D,20161216,000000,8.43613,8.73444,8.43613,8.65205,432818.99084438,0
+GLP.US,D,20161219,000000,8.57243,8.75285,8.57243,8.68091,60756.401943512,0
+GLP.US,D,20161220,000000,8.68091,8.78777,8.51593,8.51593,243595.88974026,0
+GLP.US,D,20161221,000000,8.46251,8.81615,8.46251,8.49042,119646.61609996,0
+GLP.US,D,20161222,000000,8.68091,9.84594,8.66643,9.65601,629588.16301149,0
+GLP.US,D,20161223,000000,9.60133,9.87183,9.11408,9.68287,299245.81806308,0
+GLP.US,D,20161227,000000,9.6282,9.79126,9.49391,9.5198,45205.532093326,0
+GLP.US,D,20161228,000000,9.54762,9.71164,9.27618,9.33181,90257.807424251,0
+GLP.US,D,20161229,000000,9.30303,10.3082,9.30303,10.1183,297230.54376565,0
+GLP.US,D,20161230,000000,10.1452,10.8243,9.89967,10.5519,265942.18528658,0
+GLP.US,D,20170103,000000,10.6324,11.0948,10.2459,11.0401,387064.02804503,0
+GLP.US,D,20170104,000000,10.5519,11.0948,10.4138,11.0132,376128.58463804,0
+GLP.US,D,20170105,000000,11.0132,11.5293,10.6229,10.9049,441211.62307111,0
+GLP.US,D,20170106,000000,10.9326,10.9374,10.4713,10.7159,272408.1610717,0
+GLP.US,D,20170109,000000,10.6891,10.7418,10.4396,10.5241,62894.698676063,0
+GLP.US,D,20170110,000000,10.5241,10.6191,10.0368,10.1452,141593.61001363,0
+GLP.US,D,20170111,000000,10.1452,10.9326,10.1452,10.878,148856.10393803,0
+GLP.US,D,20170112,000000,10.9049,10.924,10.5778,10.7964,149475.38636569,0
+GLP.US,D,20170113,000000,10.7418,10.9049,10.6602,10.7964,77025.597707265,0
+GLP.US,D,20170117,000000,10.9049,11.0084,10.7418,10.8492,140552.08956711,0
+GLP.US,D,20170118,000000,10.8492,11.1484,10.7696,11.1217,151383.27667314,0
+GLP.US,D,20170119,000000,11.1744,11.5552,10.8492,11.3921,243817.95566129,0
+GLP.US,D,20170120,000000,11.4727,11.9081,11.2828,11.3106,105022.58476525,0
+GLP.US,D,20170123,000000,11.2041,11.6655,11.2041,11.3375,110247.91056903,0
+GLP.US,D,20170124,000000,11.3106,11.8813,11.3106,11.583,192828.28399108,0
+GLP.US,D,20170125,000000,11.6664,11.771,11.3921,11.5293,151231.06247375,0
+GLP.US,D,20170126,000000,11.5293,11.6664,11.418,11.6099,56447.489025114,0
+GLP.US,D,20170127,000000,11.5293,11.6099,11.2549,11.2828,106253.85167951,0
+GLP.US,D,20170130,000000,11.3106,11.3566,10.878,11.1484,112698.97620443,0
+GLP.US,D,20170131,000000,11.1217,11.1217,10.7159,10.9326,85639.253292022,0
+GLP.US,D,20170201,000000,10.9326,11.3375,10.7964,10.8492,141193.26581796,0
+GLP.US,D,20170202,000000,10.9586,11.3652,10.8492,11.3375,121155.20477475,0
+GLP.US,D,20170203,000000,11.3375,11.5014,11.2041,11.2549,125876.97264493,0
+GLP.US,D,20170206,000000,11.3375,11.7441,11.2492,11.6923,392202.82111902,0
+GLP.US,D,20170207,000000,11.725,11.864,11.3375,11.559,274944.71687389,0
+GLP.US,D,20170208,000000,11.3652,11.6137,11.2828,11.3652,87663.910656534,0
+GLP.US,D,20170209,000000,11.3921,11.4199,11.1274,11.3077,156996.43591646,0
+GLP.US,D,20170210,000000,11.4755,11.6415,11.3652,11.3652,101219.31490648,0
+GLP.US,D,20170213,000000,11.3375,11.4199,11.206,11.3375,60192.375355355,0
+GLP.US,D,20170214,000000,11.5034,11.6693,11.1139,11.6415,323240.40572747,0
+GLP.US,D,20170215,000000,11.6137,11.7527,11.3652,11.559,368106.06227969,0
+GLP.US,D,20170216,000000,11.5034,11.5034,11.1926,11.2262,131942.60423439,0
+GLP.US,D,20170217,000000,11.1139,11.1984,11.0324,11.0602,79030.446374596,0
+GLP.US,D,20170221,000000,11.1139,11.1984,10.949,11.1715,187612.34125439,0
+GLP.US,D,20170222,000000,11.1428,11.1428,10.949,11.0036,87099.884068377,0
+GLP.US,D,20170223,000000,11.0602,11.0602,10.6986,10.7543,98587.885870415,0
+GLP.US,D,20170224,000000,10.644,10.7543,10.5058,10.6718,163428.00712227,0
+GLP.US,D,20170227,000000,10.5883,10.9221,10.5883,10.8089,51709.04014679,0
+GLP.US,D,20170228,000000,10.6718,10.949,10.644,10.949,104762.98657587,0
+GLP.US,D,20170301,000000,10.8674,11.0036,10.6718,10.6718,100642.7775622,0
+GLP.US,D,20170302,000000,10.6718,10.6833,10.008,10.1183,149326.29985533,0
+GLP.US,D,20170303,000000,10.1183,10.7264,10.008,10.6161,166876.8055578,0
+GLP.US,D,20170306,000000,10.3678,10.5883,10.1462,10.4492,91528.691732871,0
+GLP.US,D,20170307,000000,10.3945,10.4781,10.2258,10.2565,81587.85343698,0
+GLP.US,D,20170308,000000,10.2277,10.3945,10.0359,10.0359,53598.164320062,0
+GLP.US,D,20170309,000000,9.84212,10.7821,9.50063,10.644,446391.07610247,0
+GLP.US,D,20170310,000000,10.6161,10.8089,10.4781,10.7543,108027.25135872,0
+GLP.US,D,20170313,000000,10.8377,10.9221,10.4224,10.5327,155289.76026986,0
+GLP.US,D,20170314,000000,10.4492,10.5883,10.1865,10.4492,133825.4730296,0
+GLP.US,D,20170315,000000,10.5883,10.7821,10.2565,10.6718,156231.19466746,0
+GLP.US,D,20170316,000000,10.644,10.8089,10.3945,10.7264,91769.523788073,0
+GLP.US,D,20170317,000000,10.6718,10.7821,10.3945,10.4224,282732.6625551,0
+GLP.US,D,20170320,000000,10.3945,10.7543,10.3888,10.644,99901.515262426,0
+GLP.US,D,20170321,000000,10.6161,10.6986,10.3945,10.4781,121284.48258794,0
+GLP.US,D,20170322,000000,10.2842,10.7543,10.2842,10.5327,166133.458132,0
+GLP.US,D,20170323,000000,10.5327,10.6986,10.3678,10.5058,129199.62095631,0
+GLP.US,D,20170324,000000,10.5058,10.6986,10.4224,10.5883,56847.833220775,0
+GLP.US,D,20170327,000000,10.4492,10.6718,10.3678,10.4224,45589.195280834,0
+GLP.US,D,20170328,000000,10.4224,10.7264,10.4224,10.6161,76090.418687715,0
+GLP.US,D,20170329,000000,10.6161,10.7264,10.5327,10.644,47828.62062531,0
+GLP.US,D,20170330,000000,10.5883,10.8089,10.4781,10.7543,114832.06012194,0
+GLP.US,D,20170331,000000,10.7543,10.8674,10.5058,10.8089,100664.6713854,0
+GLP.US,D,20170403,000000,10.7821,11.0324,10.7543,11.0036,79921.837747747,0
+GLP.US,D,20170404,000000,11.0036,11.2051,10.9221,11.1715,73647.69355638,0
+GLP.US,D,20170405,000000,11.1984,11.2962,10.6161,10.8089,94702.253533888,0
+GLP.US,D,20170406,000000,10.8089,11.1428,10.6986,10.7543,266140.27225839,0
+GLP.US,D,20170407,000000,10.7821,11.1734,10.7821,10.9768,53919.273726998,0
+GLP.US,D,20170410,000000,10.949,11.0832,10.8674,10.8674,132231.39418803,0
+GLP.US,D,20170411,000000,10.8924,11.2531,10.644,11.1984,103432.67617571,0
+GLP.US,D,20170412,000000,11.1139,11.1984,10.8924,10.9768,40970.641148606,0
+GLP.US,D,20170413,000000,11.0324,11.1139,10.7821,10.8089,33679.998022945,0
+GLP.US,D,20170417,000000,10.7821,10.8377,10.7264,10.8089,38107.763124429,0
+GLP.US,D,20170418,000000,10.6986,10.8089,10.6526,10.6986,21208.859302918,0
+GLP.US,D,20170419,000000,10.6986,10.7264,10.5327,10.5605,232440.46553826,0
+GLP.US,D,20170420,000000,10.5327,10.6718,10.3121,10.3945,234380.67529901,0
+GLP.US,D,20170421,000000,10.3678,10.4492,10.173,10.2277,61843.795162454,0
+GLP.US,D,20170424,000000,10.2565,10.3678,10.008,10.0359,408381.31390094,0
+GLP.US,D,20170425,000000,9.97733,10.2565,9.75672,10.1183,715112.73437246,0
+GLP.US,D,20170426,000000,10.0359,10.644,10.008,10.4224,328590.83909239,0
+GLP.US,D,20170427,000000,10.4224,10.4781,10.2027,10.2842,118579.0315782,0
+GLP.US,D,20170428,000000,10.2842,10.4071,10.2661,10.338,83179.847152535,0
+GLP.US,D,20170501,000000,10.2565,10.4224,10.1337,10.3945,153341.21000504,0
+GLP.US,D,20170502,000000,10.3121,10.4224,10.2565,10.3945,175302.79980084,0
+GLP.US,D,20170503,000000,10.4492,10.4492,10.2027,10.3678,323885.75223037,0
+GLP.US,D,20170504,000000,10.3945,10.4224,10.008,10.2565,361893.42930588,0
+GLP.US,D,20170505,000000,10.3121,10.3945,10.0359,10.3121,145284.28306737,0
+GLP.US,D,20170508,000000,10.4061,10.5749,10.3006,10.5461,150500.22580406,0
+GLP.US,D,20170509,000000,10.7168,10.8569,10.3764,10.6602,481784.00515008,0
+GLP.US,D,20170510,000000,10.6602,10.8866,10.4339,10.7168,305810.83733411,0
+GLP.US,D,20170511,000000,10.7168,11.1484,10.6315,10.9135,186173.60430123,0
+GLP.US,D,20170512,000000,10.9432,11.4276,10.9356,11.3403,170621.69188804,0
+GLP.US,D,20170515,000000,11.5686,11.8622,11.1129,11.2549,128858.70285219,0
+GLP.US,D,20170516,000000,11.4851,11.511,11.1428,11.2549,101002.46180049,0
+GLP.US,D,20170517,000000,11.1715,11.3403,10.9135,10.9432,106356.02285444,0
+GLP.US,D,20170518,000000,10.8866,11.0862,10.6315,11.0276,125035.62429623,0
+GLP.US,D,20170519,000000,11.0862,11.1715,10.972,11.0276,52106.256653421,0
+GLP.US,D,20170522,000000,10.9135,11.2003,10.5461,10.972,271348.91705402,0
+GLP.US,D,20170523,000000,11.0276,11.1428,10.9902,11.1428,58396.03928993,0
+GLP.US,D,20170524,000000,11.1428,11.2281,11.0862,11.2003,50272.388319654,0
+GLP.US,D,20170525,000000,11.2549,11.2549,10.8301,11.0276,66021.345141651,0
+GLP.US,D,20170526,000000,11.0276,11.1129,10.9135,10.9432,44285.991518919,0
+GLP.US,D,20170530,000000,10.9432,10.972,10.5749,10.6602,62197.224022686,0
+GLP.US,D,20170531,000000,10.5749,10.7437,10.5461,10.6602,42235.270079168,0
+GLP.US,D,20170601,000000,10.6602,10.8301,10.6602,10.69,31039.185919799,0
+GLP.US,D,20170602,000000,10.69,10.69,10.5183,10.6037,115897.55951768,0
+GLP.US,D,20170605,000000,10.5183,10.6315,10.4617,10.5461,36726.367136799,0
+GLP.US,D,20170606,000000,10.5183,10.7168,10.5183,10.6602,43927.349843639,0
+GLP.US,D,20170607,000000,10.5749,10.7735,10.5298,10.6602,82126.858512907,0
+GLP.US,D,20170608,000000,10.69,10.7168,10.5183,10.5749,55367.393747239,0
+GLP.US,D,20170609,000000,10.5461,10.5461,10.4061,10.4617,69131.310599086,0
+GLP.US,D,20170612,000000,10.4061,10.5749,10.3073,10.3754,73793.652377715,0
+GLP.US,D,20170613,000000,10.3457,10.3754,10.01,10.148,167066.55202554,0
+GLP.US,D,20170614,000000,10.1769,10.314,9.8076,10.0359,187038.93159915,0
+GLP.US,D,20170615,000000,9.8632,10.3457,9.8632,10.2334,178183.40139618,0
+GLP.US,D,20170616,000000,10.2334,10.6602,10.1769,10.6602,102660.13698565,0
+GLP.US,D,20170619,000000,10.6602,10.69,10.291,10.291,90337.042212976,0
+GLP.US,D,20170620,000000,10.2047,10.2047,9.72219,9.83633,123101.66991355,0
+GLP.US,D,20170621,000000,9.77879,9.89389,9.60709,9.60709,75122.920214869,0
+GLP.US,D,20170622,000000,9.66561,10.0627,9.6493,9.92262,121157.28990077,0
+GLP.US,D,20170623,000000,9.92262,10.3457,9.79413,10.148,92768.299151205,0
+GLP.US,D,20170626,000000,10.148,10.2334,9.94948,9.97733,68881.095476798,0
+GLP.US,D,20170627,000000,9.97733,10.148,9.97733,10.0359,165979.15880659,0
+GLP.US,D,20170628,000000,9.97733,10.0627,9.89389,9.94948,393392.38551289,0
+GLP.US,D,20170629,000000,9.89389,10.0359,9.77879,9.97733,371003.34488318,0
+GLP.US,D,20170630,000000,10.0359,10.3044,9.94948,10.2613,158817.79349411,0
+GLP.US,D,20170703,000000,10.3754,10.4895,10.148,10.4895,36285.362983766,0
+GLP.US,D,20170705,000000,10.4061,10.4339,10.007,10.0627,38904.281263713,0
+GLP.US,D,20170706,000000,10.0359,10.1893,9.83633,10.007,64930.82423368,0
+GLP.US,D,20170707,000000,9.92262,10.0915,9.77879,9.89389,63548.385683039,0
+GLP.US,D,20170710,000000,9.83633,9.95242,9.80848,9.89389,57701.692325582,0
+GLP.US,D,20170711,000000,9.8632,10.3188,9.8076,10.2047,115525.36452328,0
+GLP.US,D,20170712,000000,10.291,10.291,10.0915,10.1193,51125.204861452,0
+GLP.US,D,20170713,000000,10.0915,10.2047,10.007,10.2047,41566.987190058,0
+GLP.US,D,20170714,000000,10.291,10.3725,10.0915,10.1193,137209.63255854,0
+GLP.US,D,20170717,000000,10.148,10.3754,10.1193,10.291,77926.372147502,0
+GLP.US,D,20170718,000000,10.291,10.3457,10.1193,10.1193,94925.362017928,0
+GLP.US,D,20170719,000000,10.1193,10.2421,10.007,10.007,131202.38449762,0
+GLP.US,D,20170720,000000,10.0359,10.148,9.89389,10.148,81877.68595363,0
+GLP.US,D,20170721,000000,10.148,10.148,9.94948,10.0627,40426.42325763,0
+GLP.US,D,20170724,000000,10.1193,10.1193,9.97733,10.0915,25340.536509696,0
+GLP.US,D,20170725,000000,10.1769,10.2613,10.1193,10.1769,29390.893801729,0
+GLP.US,D,20170726,000000,10.1769,10.2613,10.0915,10.1193,48885.779516976,0
+GLP.US,D,20170727,000000,10.0915,10.1606,9.94948,9.97733,178748.47054734,0
+GLP.US,D,20170728,000000,9.97733,10.2047,9.97733,10.0627,71822.165726689,0
+GLP.US,D,20170731,000000,10.1193,10.291,10.0627,10.2047,141503.94959481,0
+GLP.US,D,20170801,000000,10.2613,10.36,10.148,10.2613,127140.55901249,0
+GLP.US,D,20170802,000000,10.2613,10.4895,10.148,10.4895,247548.2461094,0
+GLP.US,D,20170803,000000,10.4061,10.5183,10.291,10.3457,104305.30141469,0
+GLP.US,D,20170804,000000,10.3188,10.4617,10.3188,10.4617,116901.54769586,0
+GLP.US,D,20170807,000000,10.4962,10.6727,10.292,10.5557,96298.417501482,0
+GLP.US,D,20170808,000000,10.5557,10.5557,10.0032,10.1193,114109.56395633,0
+GLP.US,D,20170809,000000,9.94379,10.1769,9.85555,10.0311,97654.791976884,0
+GLP.US,D,20170810,000000,9.94379,10.2056,9.7692,10.0311,79914.53980668,0
+GLP.US,D,20170811,000000,9.68095,10.2056,9.65026,10.1193,64167.668110702,0
+GLP.US,D,20170814,000000,10.2344,10.2449,9.7692,9.85555,86159.492233779,0
+GLP.US,D,20170815,000000,10.0032,10.0032,9.44787,9.7692,161427.32870698,0
+GLP.US,D,20170816,000000,9.7692,9.7692,9.59463,9.62244,99163.380651678,0
+GLP.US,D,20170817,000000,9.56393,9.6282,9.35963,9.44787,152338.26438987,0
+GLP.US,D,20170818,000000,9.41814,9.62244,9.21479,9.44787,170130.64471055,0
+GLP.US,D,20170821,000000,9.44787,9.44787,9.23206,9.35963,90210.892088822,0
+GLP.US,D,20170822,000000,9.35963,9.50446,9.21479,9.47568,85714.317828709,0
+GLP.US,D,20170823,000000,9.47568,9.82388,9.47568,9.79701,113904.17904345,0
+GLP.US,D,20170824,000000,9.71068,9.9735,9.69533,9.88624,113312.00325404,0
+GLP.US,D,20170825,000000,9.94379,9.9735,9.81427,9.88624,32738.563625337,0
+GLP.US,D,20170828,000000,9.88624,9.95242,9.86418,9.91399,57786.139929354,0
+GLP.US,D,20170829,000000,9.85555,10.0032,9.82388,9.9735,63031.274430312,0
+GLP.US,D,20170830,000000,9.91399,10.0311,9.88428,9.91399,36386.491595691,0
+GLP.US,D,20170831,000000,10.0032,10.2056,9.91399,10.0896,98515.949022757,0
+GLP.US,D,20170901,000000,10.0311,10.1472,9.94379,10.0311,31643.872465328,0
+GLP.US,D,20170905,000000,10.1193,10.1193,9.83917,10.0032,48888.907206004,0
+GLP.US,D,20170906,000000,10.0032,10.1193,9.89967,10.0032,38548.767277462,0
+GLP.US,D,20170907,000000,10.0311,10.1769,10.0176,10.0896,41328.240260875,0
+GLP.US,D,20170908,000000,10.0608,10.079,9.71068,9.73755,30665.948362387,0
+GLP.US,D,20170911,000000,9.68095,9.91399,9.68095,9.7692,37932.612538828,0
+GLP.US,D,20170912,000000,9.79701,10.0608,9.79701,9.9735,53617.973017243,0
+GLP.US,D,20170913,000000,9.9735,10.0062,9.85555,9.85555,24220.823837457,0
+GLP.US,D,20170914,000000,9.85555,10.1193,9.85457,9.9735,52343.961019595,0
+GLP.US,D,20170915,000000,9.88624,9.99272,9.85555,9.91399,55032.731021179,0
+GLP.US,D,20170918,000000,9.91399,10.0311,9.88624,9.88624,34318.046584779,0
+GLP.US,D,20170919,000000,9.91399,9.94379,9.85555,9.88624,35992.402778088,0
+GLP.US,D,20170920,000000,9.88624,9.9735,9.88624,9.88624,50413.13432594,0
+GLP.US,D,20170921,000000,9.82388,10.0032,9.82388,9.91399,33267.14307117,0
+GLP.US,D,20170922,000000,9.85555,10.0311,9.85555,9.91399,38241.21118965,0
+GLP.US,D,20170925,000000,9.88624,10.1193,9.88624,9.9735,62406.779187602,0
+GLP.US,D,20170926,000000,10.0311,10.2631,10.0311,10.2056,53433.439364556,0
+GLP.US,D,20170927,000000,10.292,10.292,9.94379,10.0032,62368.204356249,0
+GLP.US,D,20170928,000000,10.1193,10.1769,10.007,10.0608,36053.91399565,0
+GLP.US,D,20170929,000000,10.1472,10.1769,10.0608,10.1472,40108.441539722,0
+GLP.US,D,20171002,000000,10.0896,10.1472,10.0311,10.1472,40532.764684602,0
+GLP.US,D,20171003,000000,10.2344,10.292,10.1385,10.2056,60172.566658174,0
+GLP.US,D,20171004,000000,10.292,10.292,10.1472,10.2631,27327.661605864,0
+GLP.US,D,20171005,000000,10.2056,10.4099,10.1769,10.292,65930.642159821,0
+GLP.US,D,20171006,000000,10.3802,10.4099,10.1472,10.4099,121001.94801235,0
+GLP.US,D,20171009,000000,10.292,10.4962,10.292,10.3802,25241.49302379,0
+GLP.US,D,20171010,000000,10.4099,10.7005,10.4099,10.643,81066.571932214,0
+GLP.US,D,20171011,000000,10.5845,10.7609,10.5481,10.5557,41453.347822019,0
+GLP.US,D,20171012,000000,10.4685,10.7303,10.4685,10.6727,22508.935375805,0
+GLP.US,D,20171013,000000,10.7005,10.7303,10.6123,10.7005,18465.876024838,0
+GLP.US,D,20171016,000000,10.5557,10.7111,10.5557,10.643,71774.20782825,0
+GLP.US,D,20171017,000000,10.7303,10.7303,10.5269,10.5269,87072.77743013,0
+GLP.US,D,20171018,000000,10.6123,10.643,10.2258,10.3802,96805.103124114,0
+GLP.US,D,20171019,000000,10.2631,10.3514,9.94379,10.1472,139997.44604604,0
+GLP.US,D,20171020,000000,10.2344,10.5269,10.1711,10.5269,117079.82597049,0
+GLP.US,D,20171023,000000,10.4962,10.5557,10.2056,10.2056,96976.083457678,0
+GLP.US,D,20171024,000000,10.2344,10.4099,10.2344,10.3217,33758.19024866,0
+GLP.US,D,20171025,000000,10.2631,10.3217,10.2056,10.2344,106860.62335105,0
+GLP.US,D,20171026,000000,10.4099,10.4099,10.22,10.3217,23475.391285642,0
+GLP.US,D,20171027,000000,10.292,10.4962,10.2555,10.3802,34584.942715219,0
+GLP.US,D,20171030,000000,10.3514,10.6727,10.3217,10.3514,49325.741106998,0
+GLP.US,D,20171031,000000,10.4387,10.4387,10.292,10.3514,32474.795183926,0
+GLP.US,D,20171101,000000,10.4962,10.6123,10.4387,10.5557,36486.577644607,0
+GLP.US,D,20171102,000000,10.5269,10.5557,10.2056,10.2344,74638.128415436,0
+GLP.US,D,20171103,000000,10.2056,10.3514,10.2056,10.2631,49819.915973517,0
+GLP.US,D,20171106,000000,10.3217,10.4771,10.2056,10.4099,99285.360523792,0
+GLP.US,D,20171107,000000,10.3217,10.4071,10.2056,10.292,59306.196797253,0
+GLP.US,D,20171108,000000,10.69,10.7782,10.032,10.7782,140790.83649629,0
+GLP.US,D,20171109,000000,10.6602,10.7782,10.4426,10.69,67500.742052178,0
+GLP.US,D,20171110,000000,10.69,10.69,10.4492,10.4492,48325.923180856,0
+GLP.US,D,20171113,000000,10.4799,10.5547,10.2699,10.4195,70238.512515209,0
+GLP.US,D,20171114,000000,10.361,10.5106,10.2708,10.4492,66678.159837657,0
+GLP.US,D,20171115,000000,10.5106,10.5423,10.2699,10.5423,59261.366587842,0
+GLP.US,D,20171116,000000,10.4492,10.5423,10.361,10.4799,27911.496891202,0
+GLP.US,D,20171117,000000,10.3907,10.5423,10.3907,10.4195,34293.02507255,0
+GLP.US,D,20171120,000000,10.4195,10.4799,10.3313,10.4195,38069.188293076,0
+GLP.US,D,20171121,000000,10.3907,10.4195,10.2401,10.2699,100478.0526067,0
+GLP.US,D,20171122,000000,10.2699,10.4195,10.2699,10.3907,39099.240546494,0
+GLP.US,D,20171124,000000,10.361,10.5423,10.3016,10.4799,35444.014635074,0
+GLP.US,D,20171127,000000,10.5423,10.5423,10.2996,10.4492,38913.664330798,0
+GLP.US,D,20171128,000000,10.361,10.3907,10.2124,10.3313,57974.84383408,0
+GLP.US,D,20171129,000000,10.4195,10.4492,10.2248,10.3907,45814.388890893,0
+GLP.US,D,20171130,000000,10.2996,10.4799,10.2315,10.4195,88577.195852885,0
+GLP.US,D,20171201,000000,10.4492,10.5999,10.3504,10.4195,56481.893604429,0
+GLP.US,D,20171204,000000,10.4492,10.4799,10.2401,10.2401,70728.51712969,0
+GLP.US,D,20171205,000000,10.2401,10.361,10.2104,10.2699,76340.633810002,0
+GLP.US,D,20171206,000000,10.2401,10.2699,10.15,10.15,77098.577117933,0
+GLP.US,D,20171207,000000,10.1203,10.4799,10.1203,10.2401,67516.38049732,0
+GLP.US,D,20171208,000000,10.2996,10.4061,9.88143,10.1203,137122.05726575,0
+GLP.US,D,20171211,000000,10.1203,10.3907,10.1203,10.3313,185763.87703849,0
+GLP.US,D,20171212,000000,10.2996,10.361,10.15,10.1797,84577.924148319,0
+GLP.US,D,20171213,000000,10.2104,10.3313,10.1203,10.2104,99982.83517717,0
+GLP.US,D,20171214,000000,10.2699,10.3313,9.94085,10.0617,132182.39372658,0
+GLP.US,D,20171215,000000,9.97252,10.2401,9.88143,10.032,152815.75824823,0
+GLP.US,D,20171218,000000,10.032,10.1797,9.97252,9.97252,129967.98989433,0
+GLP.US,D,20171219,000000,9.97252,10.1203,9.88143,9.97252,120160.59966366,0
+GLP.US,D,20171220,000000,9.94085,10.0915,9.73179,9.91016,167932.92188645,0
+GLP.US,D,20171221,000000,9.88143,10.0617,9.85173,10.0022,106846.02746892,0
+GLP.US,D,20171222,000000,9.88143,10.0022,9.70109,9.79126,166085.50023357,0
+GLP.US,D,20171226,000000,9.73179,10.0915,9.73179,9.85173,187517.46802052,0
+GLP.US,D,20171227,000000,9.91016,9.94085,9.61381,9.70109,148232.65125833,0
+GLP.US,D,20171228,000000,9.64162,10.0617,9.58215,10.032,340054.86194522,0
+GLP.US,D,20171229,000000,10.0022,10.032,9.64162,10.0022,287178.15122774,0
+GLP.US,D,20180102,000000,10.032,10.6602,10.0243,10.5999,180241.420777,0
+GLP.US,D,20180103,000000,10.5701,10.8704,10.5106,10.8704,126845.51368078,0
+GLP.US,D,20180104,000000,10.8396,10.9011,10.5999,10.7188,62153.436376286,0
+GLP.US,D,20180105,000000,10.6305,10.6305,10.2401,10.5423,124333.97939082,0
+GLP.US,D,20180108,000000,10.5423,10.6305,10.361,10.4799,46260.605858973,0
+GLP.US,D,20180109,000000,10.5701,10.6305,10.361,10.6305,69480.569207279,0
+GLP.US,D,20180110,000000,10.5701,10.7782,10.5106,10.69,62469.332968174,0
+GLP.US,D,20180111,000000,10.7188,11.02,10.5999,10.8089,142557.98079745,0
+GLP.US,D,20180112,000000,10.7188,10.8396,10.6602,10.7475,46002.050232609,0
+GLP.US,D,20180116,000000,10.8704,10.9011,10.6305,10.6305,76340.633810002,0
+GLP.US,D,20180117,000000,10.7188,10.7475,10.5106,10.5999,56798.832759327,0
+GLP.US,D,20180118,000000,10.6305,10.6957,10.4723,10.5423,58304.293745091,0
+GLP.US,D,20180119,000000,10.5106,10.5999,10.5106,10.5423,13727.427146514,0
+GLP.US,D,20180122,000000,10.6305,10.7782,10.5701,10.7782,147218.23745005,0
+GLP.US,D,20180123,000000,10.7475,10.9011,10.6602,10.9011,67373.549365014,0
+GLP.US,D,20180124,000000,10.8396,10.9902,10.785,10.9288,71012.094268282,0
+GLP.US,D,20180125,000000,10.9288,11.0477,10.7475,10.7475,61263.087566144,0
+GLP.US,D,20180126,000000,10.7782,10.9902,10.69,10.7782,68064.768640335,0
+GLP.US,D,20180129,000000,10.8396,10.9011,10.69,10.7782,180218.48439079,0
+GLP.US,D,20180130,000000,10.69,10.8704,10.4799,10.4799,100820.01327382,0
+GLP.US,D,20180131,000000,10.5106,10.7466,10.4799,10.5701,69577.527567166,0
+GLP.US,D,20180201,000000,10.6305,11.02,10.6248,10.7782,94909.723572785,0
+GLP.US,D,20180202,000000,10.7475,10.9288,10.4799,10.5423,63501.470347611,0
+GLP.US,D,20180205,000000,10.4799,10.6602,10.2401,10.3907,70828.603178605,0
+GLP.US,D,20180206,000000,10.2401,10.6305,10.2401,10.4799,103163.69491925,0
+GLP.US,D,20180207,000000,10.4195,10.69,10.4195,10.4492,188269.1559504,0
+GLP.US,D,20180208,000000,10.6737,10.8876,10.3975,10.4579,315447.24723122,0
+GLP.US,D,20180209,000000,10.4579,10.642,10.0282,10.3975,151629.32154338,0
+GLP.US,D,20180212,000000,10.4282,10.9192,10.4282,10.8271,184585.78083772,0
+GLP.US,D,20180213,000000,10.8271,11.135,10.596,11.0421,167404.34244063,0
+GLP.US,D,20180214,000000,11.0421,11.0727,10.6103,11.0421,89511.332309426,0
+GLP.US,D,20180215,000000,11.0421,11.0421,10.642,10.7667,92370.040081564,0
+GLP.US,D,20180216,000000,10.7667,10.9499,10.642,10.7034,64486.692391619,0
+GLP.US,D,20180220,000000,10.6103,11.0123,10.6103,10.6103,77215.344175,0
+GLP.US,D,20180221,000000,10.5499,10.6103,10.4579,10.4895,56380.764992504,0
+GLP.US,D,20180222,000000,10.4579,10.737,10.3351,10.3975,108798.74798578,0
+GLP.US,D,20180223,000000,10.3668,10.4406,10.2737,10.2737,79444.343889381,0
+GLP.US,D,20180226,000000,10.2114,10.3975,10.15,10.3351,81705.663057057,0
+GLP.US,D,20180227,000000,10.3351,10.3351,10.0148,10.0896,68297.26019146,0
+GLP.US,D,20180228,000000,10.0589,10.3975,9.99655,10.0589,163106.89771533,0
+GLP.US,D,20180301,000000,10.0589,10.15,9.9035,10.0589,86656.794789326,0
+GLP.US,D,20180302,000000,9.99655,10.15,9.84496,10.0282,79719.580523898,0
+GLP.US,D,20180305,000000,10.0282,10.2114,9.9035,9.96674,79642.430861192,0
+GLP.US,D,20180306,000000,9.96674,10.0425,9.84496,9.87379,76477.209564252,0
+GLP.US,D,20180307,000000,9.84496,10.1193,9.84496,9.99655,81861.004945477,0
+GLP.US,D,20180308,000000,10.3044,10.3044,9.9035,9.93222,69584.825508232,0
+GLP.US,D,20180309,000000,9.96674,10.1807,9.93222,10.15,95021.277814805,0
+GLP.US,D,20180312,000000,10.3351,11.1667,10.2027,10.8569,276280.2400891,0
+GLP.US,D,20180313,000000,10.6103,10.7667,10.3044,10.7034,270107.22450966,0
+GLP.US,D,20180314,000000,10.7034,10.7964,10.2737,10.3668,203674.06697925,0
+GLP.US,D,20180315,000000,10.3044,10.6103,10.0282,10.4282,287932.96684665,0
+GLP.US,D,20180316,000000,10.243,10.8876,10.243,10.7667,1576179.0772644,0
+GLP.US,D,20180319,000000,10.7034,10.737,10.0589,10.15,157001.64873151,0
+GLP.US,D,20180320,000000,10.1807,10.2575,9.84496,9.99655,165368.216883,0
+GLP.US,D,20180321,000000,9.96674,10.0896,9.84496,9.87379,224705.69057054,0
+GLP.US,D,20180322,000000,9.87379,9.96674,9.71932,9.71932,134359.26529048,0
+GLP.US,D,20180323,000000,9.68958,9.82868,9.44307,9.68958,162405.25280991,0
+GLP.US,D,20180326,000000,9.78071,9.78071,9.47377,9.65889,84462.19965426,0
+GLP.US,D,20180327,000000,9.59654,9.84496,9.47377,9.5035,114630.8454611,0
+GLP.US,D,20180328,000000,9.47377,9.54571,9.35675,9.44307,62138.840494152,0
+GLP.US,D,20180329,000000,9.44307,9.78071,9.35003,9.44307,172418.02795346,0
+GLP.US,D,20180402,000000,9.47377,9.56681,9.33085,9.56681,71634.504384973,0
+GLP.US,D,20180403,000000,9.56681,9.59654,9.35003,9.56681,53163.415545087,0
+GLP.US,D,20180404,000000,9.3836,9.65889,9.3836,9.65889,57552.605815218,0
+GLP.US,D,20180405,000000,9.68958,9.73466,9.5035,9.62628,51590.187963702,0
+GLP.US,D,20180406,000000,9.65889,9.68958,9.47377,9.56681,72015.039883453,0
+GLP.US,D,20180409,000000,9.56681,9.62628,9.41526,9.41526,41226.069085941,0
+GLP.US,D,20180410,000000,9.47377,9.87379,9.42389,9.87379,117166.35870029,0
+GLP.US,D,20180411,000000,9.81329,9.96674,9.78071,9.93222,60631.294382368,0
+GLP.US,D,20180412,000000,9.84496,9.9131,9.71932,9.84496,41843.266387585,0
+GLP.US,D,20180413,000000,9.75097,9.87379,9.65889,9.81329,60152.757960993,0
+GLP.US,D,20180416,000000,9.87379,10.2114,9.71932,10.1807,115963.24098728,0
+GLP.US,D,20180417,000000,10.1807,10.6103,10.055,10.4282,136614.3290801,0
+GLP.US,D,20180418,000000,10.5193,10.5193,10.3668,10.4282,16913.499703644,0
+GLP.US,D,20180419,000000,10.4895,10.5816,10.3351,10.3975,68106.471160716,0
+GLP.US,D,20180420,000000,10.4282,10.4282,10.3044,10.3044,69142.778792191,0
+GLP.US,D,20180423,000000,10.3668,10.5499,10.0896,10.4579,107891.71816748,0
+GLP.US,D,20180424,000000,10.5816,10.5816,10.2737,10.3351,69612.97470949,0
+GLP.US,D,20180425,000000,10.3044,10.3668,10.1807,10.3351,52496.175218986,0
+GLP.US,D,20180426,000000,10.3351,10.3668,10.0896,10.1807,61632.15487152,0
+GLP.US,D,20180427,000000,10.15,10.243,10.0589,10.2114,79724.793338945,0
+GLP.US,D,20180430,000000,10.2114,10.5816,10.2114,10.5816,69719.316136462,0
+GLP.US,D,20180501,000000,10.5499,10.5499,10.2737,10.3044,49000.461448024,0
+GLP.US,D,20180502,000000,10.4282,10.4282,10.0896,10.1807,251773.75398703,0
+GLP.US,D,20180503,000000,10.243,10.2575,10.0896,10.0896,52168.810433993,0
+GLP.US,D,20180504,000000,10.15,10.1807,10.0282,10.15,96130.564856948,0
+GLP.US,D,20180507,000000,10.2737,10.3044,10.15,10.1807,217318.089085,0
+GLP.US,D,20180508,000000,10.2737,10.4282,10.1193,10.4282,155910.08526053,0
+GLP.US,D,20180509,000000,10.5931,10.6257,10.2785,10.3399,117996.23885587,0
+GLP.US,D,20180510,000000,10.4982,11.0679,10.4128,10.9394,273795.81243738,0
+GLP.US,D,20180511,000000,11.1005,11.3835,10.9394,11.0363,389870.60766669,0
+GLP.US,D,20180514,000000,11.2262,11.2886,11.0832,11.2559,219080.02057111,0
+GLP.US,D,20180515,000000,11.2559,11.2559,10.8137,10.8483,145830.58608437,0
+GLP.US,D,20180516,000000,10.9394,10.9394,10.7505,10.8483,94323.803161427,0
+GLP.US,D,20180517,000000,10.8483,10.9394,10.7821,10.879,86454.537565476,0
+GLP.US,D,20180518,000000,10.9097,11.0036,10.8483,10.8483,113750.92228105,0
+GLP.US,D,20180521,000000,10.9097,11.1312,10.8137,11.1312,624020.87654059,0
+GLP.US,D,20180522,000000,11.1312,11.1935,10.9729,11.0363,177579.75741366,0
+GLP.US,D,20180523,000000,11.1005,11.1629,10.9097,11.1005,96517.355733484,0
+GLP.US,D,20180524,000000,11.1005,11.1629,11.0421,11.1005,23280.432002859,0
+GLP.US,D,20180525,000000,11.1005,11.2415,10.9605,11.1935,118295.45443961,0
+GLP.US,D,20180529,000000,11.1935,11.1935,10.9729,10.9729,69476.398955241,0
+GLP.US,D,20180530,000000,11.1005,11.1935,11.0036,11.0679,70262.491464428,0
+GLP.US,D,20180531,000000,11.1005,11.1005,10.9097,10.9729,53675.313982767,0
+GLP.US,D,20180601,000000,11.0363,11.1005,10.9729,11.0679,105419.80127189,0
+GLP.US,D,20180604,000000,11.0036,11.0679,10.9394,11.0036,64190.604496912,0
+GLP.US,D,20180605,000000,10.9729,11.0363,10.9729,10.9902,56796.747633308,0
+GLP.US,D,20180606,000000,11.0036,11.0363,10.8483,10.8483,57957.120262917,0
+GLP.US,D,20180607,000000,10.879,10.9729,10.879,10.9394,26798.039597021,0
+GLP.US,D,20180608,000000,10.9394,10.9394,10.8137,10.879,75568.094619939,0
+GLP.US,D,20180611,000000,10.8137,10.9729,10.8137,10.9097,67247.399240861,0
+GLP.US,D,20180612,000000,10.9394,10.9979,10.879,10.9097,36346.874201329,0
+GLP.US,D,20180613,000000,10.9097,10.926,10.8137,10.879,59279.090159005,0
+GLP.US,D,20180614,000000,10.8483,10.9097,10.7821,10.8137,33407.889077457,0
+GLP.US,D,20180615,000000,10.7821,10.7821,10.5931,10.5931,152770.92803883,0
+GLP.US,D,20180618,000000,10.6257,10.8483,10.6257,10.8483,41924.586302327,0
+GLP.US,D,20180619,000000,10.8137,10.8483,10.69,10.8137,45444.279022509,0
+GLP.US,D,20180620,000000,10.8137,10.9097,10.8051,10.8483,25738.795579337,0
+GLP.US,D,20180621,000000,10.8137,10.879,10.7178,10.7821,54076.700741438,0
+GLP.US,D,20180622,000000,10.9097,10.9729,10.6891,10.8483,44257.842317661,0
+GLP.US,D,20180625,000000,10.9394,10.9394,10.6564,10.69,81527.384782427,0
+GLP.US,D,20180626,000000,10.7178,10.8751,10.7178,10.7821,27447.556351961,0
+GLP.US,D,20180627,000000,10.8483,10.8598,10.69,10.7178,60348.759806785,0
+GLP.US,D,20180628,000000,10.8137,10.879,10.69,10.8137,32194.345734361,0
+GLP.US,D,20180629,000000,10.8483,10.8483,10.7821,10.7821,30958.908568066,0
+GLP.US,D,20180702,000000,10.8137,10.8483,10.7505,10.8137,60654.230768578,0
+GLP.US,D,20180703,000000,10.879,11.0679,10.7821,10.9729,65236.295195472,0
+GLP.US,D,20180705,000000,11.0363,11.0679,10.9097,10.9394,42234.227516159,0
+GLP.US,D,20180706,000000,10.9394,11.0679,10.9097,10.9394,32976.267991511,0
+GLP.US,D,20180709,000000,10.9097,11.0679,10.9097,10.9729,64432.479115123,0
+GLP.US,D,20180710,000000,11.0679,11.1005,10.9394,11.0363,44159.841394765,0
+GLP.US,D,20180711,000000,10.9394,11.0036,10.9001,10.9097,44736.378739037,0
+GLP.US,D,20180712,000000,10.9729,11.0449,10.7821,10.8483,37567.715485491,0
+GLP.US,D,20180713,000000,10.879,10.9729,10.856,10.879,39978.121163531,0
+GLP.US,D,20180716,000000,10.9097,10.9394,10.8137,10.9394,26354.95031797,0
+GLP.US,D,20180717,000000,10.9394,10.9394,10.8137,10.8137,32874.096816576,0
+GLP.US,D,20180718,000000,10.9097,11.0679,10.8406,11.0363,40530.679558583,0
+GLP.US,D,20180719,000000,11.0363,11.1303,10.8483,10.9729,57721.501022764,0
+GLP.US,D,20180720,000000,11.0036,11.0036,10.879,11.0036,32115.110945637,0
+GLP.US,D,20180723,000000,11.0363,11.1935,10.9729,10.997,50962.565031964,0
+GLP.US,D,20180724,000000,11.0036,11.0679,10.9729,11.0363,65873.301194297,0
+GLP.US,D,20180725,000000,11.0679,11.2262,10.9404,11.2262,59569.965238664,0
+GLP.US,D,20180726,000000,11.1935,11.2886,11.1686,11.2262,47682.661803976,0
+GLP.US,D,20180727,000000,11.2886,11.5417,11.2559,11.4794,152434.18018675,0
+GLP.US,D,20180730,000000,11.4794,11.7307,11.4794,11.6674,122426.08908337,0
+GLP.US,D,20180731,000000,11.6991,12.0788,11.6674,12.0166,212657.83243239,0
+GLP.US,D,20180801,000000,12.1739,12.2122,11.9523,12.2045,108468.25551175,0
+GLP.US,D,20180802,000000,12.2045,12.523,12.194,12.3311,151101.78466056,0
+GLP.US,D,20180803,000000,12.3963,12.522,12.2372,12.3024,109331.49768365,0
+GLP.US,D,20180806,000000,12.3628,12.5863,12.3628,12.5863,108541.23492242,0
+GLP.US,D,20180807,000000,12.5863,12.9344,12.569,12.8692,181543.5819759,0
+GLP.US,D,20180808,000000,12.7868,12.7868,12.3014,12.6237,109546.26566361,0
+GLP.US,D,20180809,000000,12.6563,12.6717,12.3963,12.6237,181515.43277465,0
+GLP.US,D,20180810,000000,12.592,13.0141,12.43,12.8827,138223.00380381,0
+GLP.US,D,20180813,000000,12.9805,13.2376,12.7531,12.9479,141593.61001363,0
+GLP.US,D,20180814,000000,13.0764,13.2721,12.7868,13.2069,228010.61531076,0
+GLP.US,D,20180815,000000,13.2376,13.4639,13.0764,13.2721,166387.84350632,0
+GLP.US,D,20180816,000000,13.2069,13.369,12.9805,13.0141,208241.535524,0
+GLP.US,D,20180817,000000,13.0764,13.4639,13.0447,13.4007,75288.687733385,0
+GLP.US,D,20180820,000000,13.4342,13.5982,13.3354,13.4342,135919.98211576,0
+GLP.US,D,20180821,000000,13.6279,13.6279,13.3038,13.369,100957.63159108,0
+GLP.US,D,20180822,000000,13.369,13.5618,13.2721,13.4342,100040.17614269,0
+GLP.US,D,20180823,000000,13.4342,13.5291,13.1416,13.2376,127751.50093607,0
+GLP.US,D,20180824,000000,13.2721,13.4007,13.11,13.3354,64681.651674401,0
+GLP.US,D,20180827,000000,13.369,13.369,13.0141,13.0447,180902.40572503,0
+GLP.US,D,20180828,000000,13.0141,13.0141,12.592,12.6563,151884.74948072,0
+GLP.US,D,20180829,000000,12.6563,12.7531,12.3311,12.3311,91333.732450089,0
+GLP.US,D,20180830,000000,12.3014,12.3014,11.9772,12.2352,126688.08666635,0
+GLP.US,D,20180831,000000,12.2352,12.3648,12.0732,12.0732,68111.683975763,0
+GLP.US,D,20180904,000000,12.0425,12.2448,12.0088,12.2017,58510.721220979,0
+GLP.US,D,20180905,000000,12.171,12.3014,11.9772,11.9772,55769.823068918,0
+GLP.US,D,20180906,000000,12.0088,12.0732,11.8132,11.8132,52944.477313085,0
+GLP.US,D,20180907,000000,11.7816,11.8803,11.7192,11.8132,24846.361643177,0
+GLP.US,D,20180910,000000,11.912,11.9206,11.723,11.8132,67684.233141855,0
+GLP.US,D,20180911,000000,11.8468,11.9446,11.6204,11.8803,51873.765102296,0
+GLP.US,D,20180912,000000,11.9772,12.1057,11.912,11.912,33227.525676808,0
+GLP.US,D,20180913,000000,12.1057,12.171,11.912,11.9772,70317.747303934,0
+GLP.US,D,20180914,000000,11.9446,11.9772,11.8803,11.9772,45133.595245668,0
+GLP.US,D,20180917,000000,12.0088,12.1384,11.8803,11.912,39571.521589813,0
+GLP.US,D,20180918,000000,11.9446,12.1009,11.8947,11.9772,49805.320091383,0
+GLP.US,D,20180919,000000,11.9446,11.9446,11.8803,11.8803,48737.735569622,0
+GLP.US,D,20180920,000000,11.8803,12.0088,11.8468,11.9446,167603.47197545,0
+GLP.US,D,20180921,000000,11.9446,12.0732,11.8803,11.8803,93356.304688582,0
+GLP.US,D,20180924,000000,11.9772,11.9772,11.7192,11.8132,46054.178383085,0
+GLP.US,D,20180925,000000,11.7816,11.8401,11.7192,11.7192,28351.458481225,0
+GLP.US,D,20180926,000000,11.7509,11.8468,11.6817,11.6857,53035.180294915,0
+GLP.US,D,20180927,000000,11.6857,11.6943,11.652,11.652,32394.517832191,0
+GLP.US,D,20180928,000000,11.6204,11.912,11.6204,11.7816,112385.16473856,0
+GLP.US,D,20181001,000000,11.9235,11.959,11.7567,11.9053,81519.04427835,0
+GLP.US,D,20181002,000000,11.8985,11.9446,11.7567,11.8132,51018.863434479,0
+GLP.US,D,20181003,000000,11.8401,11.937,11.652,11.6933,93794.181152586,0
+GLP.US,D,20181004,000000,11.7653,11.7671,11.6204,11.7115,72587.406975686,0
+GLP.US,D,20181005,000000,11.7509,11.8295,11.6204,11.7365,24969.384078302,0
+GLP.US,D,20181008,000000,11.724,11.7816,11.5101,11.6348,84962.629898835,0
+GLP.US,D,20181009,000000,11.5955,11.7844,11.5955,11.7567,77373.81375245,0
+GLP.US,D,20181010,000000,11.7748,11.8582,11.5878,11.6857,97661.04735494,0
+GLP.US,D,20181011,000000,11.583,11.8132,11.583,11.652,60465.526863853,0
+GLP.US,D,20181012,000000,11.7892,11.8036,11.5561,11.7671,59082.045750203,0
+GLP.US,D,20181015,000000,11.7671,11.795,11.6348,11.7115,50295.324705863,0
+GLP.US,D,20181016,000000,11.7653,12.0616,11.652,12.0088,112962.74464584,0
+GLP.US,D,20181017,000000,11.9772,11.9772,11.7268,11.7816,76322.910238841,0
+GLP.US,D,20181018,000000,11.7653,11.8209,11.7192,11.724,46261.648421982,0
+GLP.US,D,20181019,000000,11.7192,11.8967,11.6789,11.6971,81847.451626353,0
+GLP.US,D,20181022,000000,11.7365,11.7748,11.6789,11.7038,30061.261816858,0
+GLP.US,D,20181023,000000,11.7509,12.146,11.7192,12.0616,361619.23523438,0
+GLP.US,D,20181024,000000,12.0616,12.0616,11.6857,11.7115,129425.85712937,0
+GLP.US,D,20181025,000000,11.8295,11.8295,11.6712,11.7816,73773.843680534,0
+GLP.US,D,20181026,000000,11.7192,11.9638,11.5427,11.959,114818.50680281,0
+GLP.US,D,20181029,000000,12.4558,12.9354,12.3398,12.7531,727307.59389497,0
+GLP.US,D,20181030,000000,12.9479,12.9988,12.6237,12.921,346825.26612911,0
+GLP.US,D,20181031,000000,13.0573,13.158,12.9872,13.1014,251201.3868948,0
+GLP.US,D,20181101,000000,13.3872,13.5176,13.1235,13.4793,348890.583451,0
+GLP.US,D,20181102,000000,13.5752,13.5752,13.0764,13.0764,214361.38038996,0
+GLP.US,D,20181105,000000,13.11,13.4131,13.1091,13.4131,200696.50702402,0
+GLP.US,D,20181106,000000,13.5445,13.5445,13.1416,13.2912,165811.30616205,0
+GLP.US,D,20181107,000000,13.4131,13.4131,13.0179,13.1685,215863.7136867,0
+GLP.US,D,20181108,000000,13.1157,13.227,12.7954,13.0092,229839.27082948,0
+GLP.US,D,20181109,000000,12.7234,12.9364,12.3072,12.804,243433.24991077,0
+GLP.US,D,20181112,000000,12.804,13.1407,12.7311,13.1407,250600.87060131,0
+GLP.US,D,20181113,000000,13.0745,13.2002,12.6841,13.1953,534460.54376971,0
+GLP.US,D,20181114,000000,13.321,13.3565,12.8347,12.8692,201783.90024297,0
+GLP.US,D,20181115,000000,13.0486,13.0486,12.3311,12.5517,167723.36672154,0
+GLP.US,D,20181116,000000,12.4318,12.5441,12.148,12.148,164403.84609919,0
+GLP.US,D,20181119,000000,12.1278,12.4184,12.0347,12.1805,125016.85816206,0
+GLP.US,D,20181120,000000,12.0616,12.1115,11.6952,11.8074,265183.19941564,0
+GLP.US,D,20181121,000000,11.8074,11.9024,11.6108,11.7825,147728.05076171,0
+GLP.US,D,20181123,000000,11.6568,11.888,11.6281,11.8151,44738.463865055,0
+GLP.US,D,20181126,000000,11.888,11.9408,11.7096,11.7499,90023.230747107,0
+GLP.US,D,20181127,000000,11.7096,11.8122,11.6952,11.724,59306.196797253,0
+GLP.US,D,20181128,000000,11.7825,11.8496,11.5964,11.724,80867.442397393,0
+GLP.US,D,20181129,000000,11.7288,11.8228,11.6165,11.6952,69499.335341451,0
+GLP.US,D,20181130,000000,11.7019,11.7461,11.2789,11.4516,198178.717356,0
+GLP.US,D,20181203,000000,11.5044,11.6502,11.2789,11.5897,198910.59658869,0
+GLP.US,D,20181204,000000,11.4851,11.5897,11.1791,11.3115,140626.11154078,0
+GLP.US,D,20181206,000000,11.3259,11.3259,11.0267,11.1791,182892.65851024,0
+GLP.US,D,20181207,000000,11.2128,11.6655,11.2128,11.3115,113608.09114875,0
+GLP.US,D,20181210,000000,11.3317,11.4113,11.1274,11.206,148271.22608968,0
+GLP.US,D,20181211,000000,11.2463,11.3662,11.0727,11.1015,115601.47162298,0
+GLP.US,D,20181212,000000,11.1015,11.3777,11.0411,11.1063,137075.14193032,0
+GLP.US,D,20181213,000000,11.0938,11.3413,11.0334,11.206,73919.802501868,0
+GLP.US,D,20181214,000000,11.206,11.2982,10.7591,10.9087,161068.6870317,0
+GLP.US,D,20181217,000000,10.9883,11.0832,10.5048,10.5298,159902.05902402,0
+GLP.US,D,20181218,000000,10.6363,10.6363,10.0732,10.2056,292102.17632177,0
+GLP.US,D,20181219,000000,10.2056,10.6363,10.1855,10.2056,181323.60118089,0
+GLP.US,D,20181220,000000,10.1069,10.1855,9.54283,9.69533,298700.55760909,0
+GLP.US,D,20181221,000000,9.68958,9.78071,9.40951,9.41717,329855.46802296,0
+GLP.US,D,20181224,000000,9.35675,9.3884,9.02929,9.13709,149501.45044093,0
+GLP.US,D,20181226,000000,9.27138,9.72219,9.18601,9.70973,180544.80661277,0
+GLP.US,D,20181227,000000,9.60901,10.6296,9.50255,10.4387,361440.95695975,0
+GLP.US,D,20181228,000000,10.4713,10.8492,10.4166,10.7206,210358.98099637,0
+GLP.US,D,20181231,000000,10.8032,10.8761,10.525,10.8032,142303.59542312,0
+GLP.US,D,20190102,000000,10.7696,11.1859,10.6641,11.0469,112637.46498687,0
+GLP.US,D,20190103,000000,10.9998,11.0334,10.808,10.8492,25116.385462646,0
+GLP.US,D,20190104,000000,10.9883,11.0871,10.8339,11.0535,64830.738184764,0
+GLP.US,D,20190107,000000,11.0535,11.4113,10.9643,11.2128,118124.47410605,0
+GLP.US,D,20190108,000000,11.4324,11.5321,11.2655,11.3048,67797.872509894,0
+GLP.US,D,20190109,000000,11.3115,11.5648,11.2041,11.4851,70726.432003671,0
+GLP.US,D,20190110,000000,11.4449,11.4535,11.1274,11.2732,72016.082446463,0
+GLP.US,D,20190111,000000,11.3202,11.3259,11.0996,11.2128,80921.655673888,0
+GLP.US,D,20190114,000000,11.2856,11.2982,11.0411,11.16,182598.65574155,0
+GLP.US,D,20190115,000000,11.2003,11.2531,11.0267,11.2003,67587.274781969,0
+GLP.US,D,20190116,000000,11.1015,11.2453,10.948,10.9615,48095.51675575,0
+GLP.US,D,20190117,000000,11.0066,11.4362,10.9988,11.3115,68118.98191683,0
+GLP.US,D,20190118,000000,11.3845,11.6233,11.2761,11.5254,60654.230768578,0
+GLP.US,D,20190122,000000,11.5101,11.5581,11.3873,11.4573,107247.41422759,0
+GLP.US,D,20190123,000000,11.5369,11.5465,11.3115,11.4641,78227.672857256,0
+GLP.US,D,20190124,000000,11.4909,11.631,11.3048,11.4573,93060.216793874,0
+GLP.US,D,20190125,000000,11.5044,11.7969,11.5044,11.6761,84701.989146452,0
+GLP.US,D,20190128,000000,11.7288,11.9226,11.6817,11.8698,73122.241799576,0
+GLP.US,D,20190129,000000,11.9024,12.5594,11.8362,12.5594,230235.44477311,0
+GLP.US,D,20190130,000000,12.5968,12.9824,12.5968,12.8165,144066.56947224,0
+GLP.US,D,20190131,000000,12.804,12.852,12.3263,12.6045,172493.09249015,0
+GLP.US,D,20190201,000000,12.5863,12.7378,12.3215,12.5652,109341.92331374,0
+GLP.US,D,20190204,000000,12.5517,12.6448,12.359,12.5652,103992.53251183,0
+GLP.US,D,20190205,000000,12.5594,12.7186,12.5259,12.6381,119234.8037112,0
+GLP.US,D,20190206,000000,12.7292,12.8107,12.5968,12.7791,122723.21954109,0
+GLP.US,D,20190207,000000,12.7561,12.8933,12.43,12.8722,156204.08802922,0
+GLP.US,D,20190208,000000,12.8261,13.0084,12.6966,12.9191,101549.8073805,0
+GLP.US,D,20190211,000000,12.9191,12.9191,12.593,12.6544,110674.31883993,0
+GLP.US,D,20190212,000000,12.7168,12.8184,12.5997,12.6419,81471.086379912,0
+GLP.US,D,20190213,000000,12.6544,12.8779,12.6544,12.7369,64838.036125831,0
+GLP.US,D,20190214,000000,12.7964,12.9949,12.7695,12.8846,74979.046519554,0
+GLP.US,D,20190215,000000,12.9661,13.0275,12.8722,12.9057,75996.588016857,0
+GLP.US,D,20190219,000000,12.8779,13.0429,12.8319,13.0006,37752.249138179,0
+GLP.US,D,20190220,000000,12.8846,13.0275,12.8184,12.8184,52700.517568855,0
+GLP.US,D,20190221,000000,12.8367,12.8443,12.6074,12.6544,44131.692193508,0
+GLP.US,D,20190222,000000,12.7224,12.8146,12.6688,12.7081,41222.941396912,0
+GLP.US,D,20190225,000000,12.6611,12.8846,12.6611,12.7906,50691.498649486,0
+GLP.US,D,20190226,000000,12.6803,12.8367,12.5863,12.7004,122544.94126646,0
+GLP.US,D,20190227,000000,12.7839,12.8184,12.6419,12.7561,151773.1952387,0
+GLP.US,D,20190228,000000,12.7369,12.9344,12.6131,12.9258,61361.088489041,0
+GLP.US,D,20190301,000000,12.8779,12.9191,12.7224,12.7906,41730.669582555,0
+GLP.US,D,20190304,000000,12.8184,12.8319,12.6419,12.6966,50740.499110934,0
+GLP.US,D,20190305,000000,12.6803,12.8367,12.5326,12.7503,90075.358897583,0
+GLP.US,D,20190306,000000,12.7426,12.9191,12.4501,12.9124,252561.93162224,0
+GLP.US,D,20190307,000000,13.1244,13.5234,12.7561,12.9949,321953.88297371,0
+GLP.US,D,20190308,000000,12.8261,13.1244,12.8261,13.0208,178570.19227272,0
+GLP.US,D,20190311,000000,12.9949,13.0822,12.7627,12.7791,205960.40765915,0
+GLP.US,D,20190312,000000,12.8779,13.0208,12.6419,12.7168,183327.40728521,0
+GLP.US,D,20190313,000000,12.7369,12.9585,12.7273,12.8443,200582.86765599,0
+GLP.US,D,20190314,000000,12.8933,13.2194,12.8127,13.015,362920.35387028,0
+GLP.US,D,20190315,000000,13.0908,13.1637,12.9258,12.9258,193854.16599246,0
+GLP.US,D,20190318,000000,12.9057,13.4572,12.9057,13.437,160427.51078083,0
+GLP.US,D,20190319,000000,13.4102,13.6001,13.3219,13.3421,87622.208136154,0
+GLP.US,D,20190320,000000,13.2999,13.6049,13.2999,13.3891,81933.984356144,0
+GLP.US,D,20190321,000000,13.3479,13.6807,13.3479,13.4572,106547.85444819,0
+GLP.US,D,20190322,000000,13.3834,13.5186,13.226,13.3479,134240.4131074,0
+GLP.US,D,20190325,000000,13.2884,13.4025,13.2597,13.3891,75705.712937198,0
+GLP.US,D,20190326,000000,13.4102,13.5714,13.2194,13.2999,120300.30310694,0
+GLP.US,D,20190327,000000,13.3219,13.3766,13.1359,13.2059,73441.266080493,0
+GLP.US,D,20190328,000000,13.1244,13.3143,13.1244,13.1781,74617.277155245,0
+GLP.US,D,20190329,000000,13.2194,13.4707,13.1714,13.3766,90737.386408636,0
+GLP.US,D,20190401,000000,13.4304,13.4505,13.2164,13.2462,126374.27520048,0
+GLP.US,D,20190402,000000,13.2663,13.6049,13.2069,13.4572,190932.90443975,0
+GLP.US,D,20190403,000000,13.4898,13.5311,13.2798,13.2999,71215.394055141,0
+GLP.US,D,20190404,000000,13.4227,13.4362,13.1446,13.2539,78766.677933185,0
+GLP.US,D,20190405,000000,13.1992,13.3604,13.1992,13.2597,67450.69902772,0
+GLP.US,D,20190408,000000,13.1637,13.4169,13.1637,13.369,83266.379882327,0
+GLP.US,D,20190409,000000,13.3604,13.4169,13.1781,13.1781,66156.87833289,0
+GLP.US,D,20190410,000000,13.1839,13.2663,13.1301,13.1589,70805.666792396,0
+GLP.US,D,20190411,000000,13.0937,13.2194,13.0937,13.1301,76107.099695867,0
+GLP.US,D,20190412,000000,13.2999,13.2999,13.1589,13.1637,44889.635501438,0
+GLP.US,D,20190415,000000,13.2539,13.4304,13.1637,13.3479,78670.762136308,0
+GLP.US,D,20190416,000000,13.1637,13.228,12.9738,13.1992,143619.30994115,0
+GLP.US,D,20190417,000000,13.2116,13.2116,12.9613,12.9949,68084.577337516,0
+GLP.US,D,20190418,000000,12.9949,13.0179,12.8989,12.9747,55002.496693903,0
+GLP.US,D,20190422,000000,13.0937,13.4448,13.0937,13.369,115072.89217714,0
+GLP.US,D,20190423,000000,13.369,13.4707,13.3143,13.3143,24762.956602414,0
+GLP.US,D,20190424,000000,13.3143,13.3219,13.1752,13.226,37989.953504352,0
+GLP.US,D,20190425,000000,13.3335,13.4304,13.1992,13.2116,40791.320310966,0
+GLP.US,D,20190426,000000,13.2731,13.3556,13.1915,13.3335,29993.495221239,0
+GLP.US,D,20190429,000000,13.3959,13.5714,13.2663,13.485,98005.093148086,0
+GLP.US,D,20190430,000000,13.5311,13.5311,13.3421,13.5062,84412.156629803,0
+GLP.US,D,20190501,000000,13.5128,13.6692,13.5062,13.6001,171265.99582793,0
+GLP.US,D,20190502,000000,13.5953,13.7776,13.5503,13.5714,166773.59181985,0
+GLP.US,D,20190503,000000,13.6049,13.7172,13.5234,13.5465,137391.03852221,0
+GLP.US,D,20190506,000000,13.5953,13.6883,13.3872,13.4898,136469.41282177,0
+GLP.US,D,20190507,000000,13.4227,13.5387,13.1014,13.2462,170097.28269424,0
+GLP.US,D,20190508,000000,13.2663,13.6404,13.2663,13.4773,183921.66820065,0
+GLP.US,D,20190509,000000,13.7555,13.932,13.4007,13.4007,117080.8685335,0
+GLP.US,D,20190510,000000,13.5138,13.7507,13.507,13.6797,105022.58476525,0
+GLP.US,D,20190513,000000,13.556,13.7852,13.556,13.7641,123933.63519515,0
+GLP.US,D,20190514,000000,13.791,14.0078,13.507,13.8064,220630.31176628,0
+GLP.US,D,20190515,000000,13.8572,13.9119,13.7037,13.8572,136360.98626879,0
+GLP.US,D,20190516,000000,13.9033,14.072,13.8198,14.0001,144539.89307856,0
+GLP.US,D,20190517,000000,13.9396,14.0308,13.7507,14.0231,318437.31794256,0
+GLP.US,D,20190520,000000,13.8889,14.0663,13.8889,13.9589,125261.86046931,0
+GLP.US,D,20190521,000000,13.9665,14.0116,13.8678,13.9454,86033.342109626,0
+GLP.US,D,20190522,000000,13.86,13.9522,13.721,13.8486,61204.704037611,0
+GLP.US,D,20190523,000000,13.7718,13.8131,13.557,13.7987,95493.558858123,0
+GLP.US,D,20190524,000000,13.7786,14.0001,13.7085,13.9167,70868.220572967,0
+GLP.US,D,20190528,000000,13.9665,13.9665,13.7479,13.7987,39428.690457507,0
+GLP.US,D,20190529,000000,13.7507,13.7718,13.5973,13.7718,46468.07589787,0
+GLP.US,D,20190530,000000,13.9665,14.0001,13.86,13.9522,177506.778003,0
+GLP.US,D,20190531,000000,13.932,13.9454,13.6931,13.8831,61135.894878982,0
+GLP.US,D,20190603,000000,13.9934,14.0231,13.7296,13.8889,127066.5370388,0
+GLP.US,D,20190604,000000,13.9809,14.2869,13.9665,14.1488,235061.46894423,0
+GLP.US,D,20190605,000000,14.2735,14.4557,14.1977,14.4557,338780.84994757,0
+GLP.US,D,20190606,000000,14.5593,15.014,14.5132,14.9362,209431.09991789,0
+GLP.US,D,20190607,000000,14.9651,15.0984,14.7559,14.9094,149571.30216257,0
+GLP.US,D,20190610,000000,14.9871,15.0648,14.7396,14.8116,107290.15931098,0
+GLP.US,D,20190611,000000,14.8116,14.8672,14.4835,14.5162,85491.209344669,0
+GLP.US,D,20190612,000000,14.5401,14.5746,14.142,14.2264,145427.11419968,0
+GLP.US,D,20190613,000000,14.2667,14.3368,14.142,14.2591,138666.09308287,0
+GLP.US,D,20190614,000000,14.2457,14.2591,14.0989,14.2457,252063.58650368,0
+GLP.US,D,20190617,000000,14.1689,14.2869,13.7786,13.8389,214158.08060311,0
+GLP.US,D,20190618,000000,13.86,13.9963,13.8064,13.9119,82080.985740488,0
+GLP.US,D,20190619,000000,13.9665,14.0193,13.8687,13.9934,82977.589928686,0
+GLP.US,D,20190620,000000,14.0989,14.1689,13.8975,13.9167,86296.067988028,0
+GLP.US,D,20190621,000000,13.9454,14.0577,13.86,13.8975,71333.203675218,0
+GLP.US,D,20190624,000000,13.8889,14.0078,13.791,14.0078,72469.597355609,0
+GLP.US,D,20190625,000000,14.0577,14.1075,13.8754,14.0078,121219.84368135,0
+GLP.US,D,20190626,000000,14.0653,14.1402,13.8131,13.9934,117358.19029404,0
+GLP.US,D,20190627,000000,14.0347,14.072,13.8486,14.072,69771.444286939,0
+GLP.US,D,20190628,000000,14.072,14.0989,13.9033,13.9033,97444.194248959,0
+GLP.US,D,20190701,000000,13.932,13.9944,13.7555,13.7852,91703.842318473,0
+GLP.US,D,20190702,000000,13.8389,14.1161,13.7757,14.0912,111531.30563376,0
+GLP.US,D,20190703,000000,14.0912,14.1689,13.9665,14.0912,139379.20618138,0
+GLP.US,D,20190705,000000,14.0347,14.2735,14.0231,14.2533,76876.511196903,0
+GLP.US,D,20190708,000000,14.2457,14.2591,14.0509,14.1843,70990.200445082,0
+GLP.US,D,20190709,000000,14.1689,14.2025,13.9877,14.0231,107357.9259066,0
+GLP.US,D,20190710,000000,14.0433,14.2102,14.0433,14.0912,85810.233625586,0
+GLP.US,D,20190711,000000,14.0509,14.2102,14.0433,14.0509,124576.89657204,0
+GLP.US,D,20190712,000000,14.1075,14.1785,13.9877,14.0308,141299.60724494,0
+GLP.US,D,20190715,000000,14.0347,14.2102,13.9809,13.9809,217932.15869761,0
+GLP.US,D,20190716,000000,13.9934,14.1075,13.9396,13.9665,126791.30040429,0
+GLP.US,D,20190717,000000,13.9665,14.1344,13.932,13.932,157978.53027144,0
+GLP.US,D,20190718,000000,13.932,14.072,13.8389,14.0001,100545.81920232,0
+GLP.US,D,20190719,000000,13.9877,14.0001,13.8389,13.8975,57767.373795183,0
+GLP.US,D,20190722,000000,13.9665,14.1344,13.9396,14.0509,85673.657871337,0
+GLP.US,D,20190723,000000,14.072,14.072,13.8975,13.9522,121378.31325879,0
+GLP.US,D,20190724,000000,13.9665,14.0653,13.9167,13.9934,61502.877058337,0
+GLP.US,D,20190725,000000,13.9877,14.0577,13.791,14.0001,130364.16383795,0
+GLP.US,D,20190726,000000,14.0509,14.0846,13.9253,14.0846,126504.59557666,0
+GLP.US,D,20190729,000000,14.1488,14.2102,14.0509,14.1344,94823.190842993,0
+GLP.US,D,20190730,000000,14.1594,14.1709,13.9665,13.9877,187284.97646939,0
+GLP.US,D,20190731,000000,14.0347,14.1344,13.9358,14.0912,170908.39671566,0
+GLP.US,D,20190801,000000,13.9733,14.1689,13.8754,13.9033,135731.27821103,0
+GLP.US,D,20190802,000000,13.86,14.0846,13.8275,14.0577,91604.798832568,0
+GLP.US,D,20190805,000000,14.0577,14.0577,13.7641,13.8131,215656.2436478,0
+GLP.US,D,20190806,000000,13.8754,14.0308,13.7786,13.932,91968.653322893,0
+GLP.US,D,20190807,000000,13.8754,14.1153,13.8064,14.0912,128408.31563207,0
+GLP.US,D,20190808,000000,14.307,14.357,13.9051,14.2437,124558.13043786,0
+GLP.US,D,20190809,000000,14.1929,14.2006,13.9186,14.1153,66307.007406263,0
+GLP.US,D,20190812,000000,14.1564,14.2917,14.0471,14.1709,104385.57876643,0
+GLP.US,D,20190813,000000,14.2274,14.2342,14.0299,14.2226,46497.267662137,0
+GLP.US,D,20190814,000000,14.2495,14.2495,13.5762,13.7047,158061.9353122,0
+GLP.US,D,20190815,000000,13.5186,13.7623,13.3891,13.5828,134722.0772178,0
+GLP.US,D,20190816,000000,13.5828,13.8198,13.4755,13.7843,96791.549804991,0
+GLP.US,D,20190819,000000,13.8198,14.0443,13.79,13.9771,47374.063153154,0
+GLP.US,D,20190820,000000,14.0058,14.1085,13.9388,14.0711,44576.866598578,0
+GLP.US,D,20190821,000000,14.2226,14.2274,13.9867,13.9867,44087.904547108,0
+GLP.US,D,20190822,000000,13.9905,14.1709,13.8907,13.9637,111812.79764634,0
+GLP.US,D,20190823,000000,13.9128,13.9186,13.7843,13.9128,74638.128415436,0
+GLP.US,D,20190826,000000,13.9128,13.9436,13.3891,13.5407,165013.74545976,0
+GLP.US,D,20190827,000000,13.4687,13.5052,13.1887,13.2539,91451.542070166,0
+GLP.US,D,20190828,000000,13.1542,13.3402,13.1147,13.2539,128196.67534113,0
+GLP.US,D,20190829,000000,13.2539,13.5186,13.2318,13.4256,96776.953922858,0
+GLP.US,D,20190830,000000,13.4841,13.4898,13.2385,13.4898,69531.654794746,0
+GLP.US,D,20190903,000000,13.4755,13.5915,13.2539,13.5407,133952.66571676,0
+GLP.US,D,20190904,000000,13.6769,13.6893,13.5321,13.5407,59419.836165291,0
+GLP.US,D,20190905,000000,13.5493,13.6193,13.4927,13.556,63338.830518123,0
+GLP.US,D,20190906,000000,13.6538,13.7623,13.4553,13.6702,102020.0032978,0
+GLP.US,D,20190909,000000,13.7325,13.8486,13.5272,13.7623,71776.29295427,0
+GLP.US,D,20190910,000000,13.7325,13.8275,13.6835,13.7623,58914.193105668,0
+GLP.US,D,20190911,000000,13.6893,13.9541,13.6538,13.8064,89239.223363938,0
+GLP.US,D,20190912,000000,13.7843,13.8553,13.6893,13.7421,80030.264300738,0
+GLP.US,D,20190913,000000,13.7699,13.9128,13.7699,13.8994,29554.576194226,0
+GLP.US,D,20190916,000000,14.1564,14.1564,13.9128,13.9905,56898.918808242,0
+GLP.US,D,20190917,000000,14.1085,14.1564,13.9436,14.0989,60063.097542173,0
+GLP.US,D,20190918,000000,14.0711,14.2908,14.0711,14.1622,42503.208772618,0
+GLP.US,D,20190919,000000,14.2639,14.3128,14.0567,14.1267,67473.635413929,0
+GLP.US,D,20190920,000000,14.1363,14.2437,14.1085,14.2437,49425.827155914,0
+GLP.US,D,20190923,000000,14.2274,14.2274,14.0327,14.0768,48261.284274266,0
+GLP.US,D,20190924,000000,14.1153,14.2054,13.9761,14.0567,39698.714276976,0
+GLP.US,D,20190925,000000,14.0567,14.1123,13.9436,14.0989,36060.169373708,0
+GLP.US,D,20190926,000000,14.0846,14.2553,14.0327,14.0846,57567.201697353,0
+GLP.US,D,20190927,000000,14.0912,14.2437,14.0327,14.0644,96034.64906007,0
+GLP.US,D,20190930,000000,14.0491,14.2418,14.0491,14.0567,62311.905953735,0
+GLP.US,D,20191001,000000,14.0567,14.1785,14.0375,14.0768,48478.137380249,0
+GLP.US,D,20191002,000000,14.0846,14.0874,13.9272,13.9905,25908.73334989,0
+GLP.US,D,20191003,000000,14.0423,14.2092,13.9128,14.0989,58839.128568982,0
+GLP.US,D,20191004,000000,14.0989,14.2274,14.0846,14.144,36616.898020798,0
+GLP.US,D,20191007,000000,14.1622,14.1929,14.0768,14.1622,31745.001077253,0
+GLP.US,D,20191008,000000,14.0644,14.1363,13.9483,14.0299,62959.337582654,0
+GLP.US,D,20191009,000000,14.0768,14.357,14.0567,14.1267,215311.15529165,0
+GLP.US,D,20191010,000000,14.1785,14.3004,14.1181,14.2495,87817.167418935,0
+GLP.US,D,20191011,000000,14.3359,14.3521,14.1267,14.2437,93433.454351287,0
+GLP.US,D,20191014,000000,14.1622,14.2715,14.1363,14.2715,75616.052518378,0
+GLP.US,D,20191015,000000,14.285,14.4509,14.1622,14.214,86791.285417556,0
+GLP.US,D,20191016,000000,14.3301,14.4807,14.2274,14.4366,202536.63073585,0
+GLP.US,D,20191017,000000,14.5507,14.7934,14.4807,14.5872,172572.32727888,0
+GLP.US,D,20191018,000000,14.6859,14.8662,14.6236,14.7934,93092.53624717,0
+GLP.US,D,20191021,000000,14.8662,14.9612,14.6581,14.8307,204306.90272603,0
+GLP.US,D,20191022,000000,14.9027,15.0168,14.5507,14.709,188327.53947892,0
+GLP.US,D,20191023,000000,14.6859,14.7022,14.3042,14.4154,210096.25511796,0
+GLP.US,D,20191024,000000,14.4864,14.5373,14.3301,14.4279,96532.994178627,0
+GLP.US,D,20191025,000000,14.4279,14.6446,14.2917,14.5574,144882.8963087,0
+GLP.US,D,20191028,000000,14.6945,14.802,14.5382,14.6236,144775.51231872,0
+GLP.US,D,20191029,000000,14.6667,14.6667,14.4625,14.5142,111855.54272973,0
+GLP.US,D,20191030,000000,14.5804,14.6236,14.357,14.6236,103680.80617198,0
+GLP.US,D,20191031,000000,14.6581,14.6945,14.3722,14.566,124654.04623474,0
+GLP.US,D,20191101,000000,14.6735,14.7511,14.5142,14.6159,170686.33079463,0
+GLP.US,D,20191104,000000,14.73,14.8749,14.6581,14.7377,184067.62702198,0
+GLP.US,D,20191105,000000,14.7665,14.8307,14.5938,14.7665,180607.36039334,0
+GLP.US,D,20191106,000000,14.7934,14.8586,14.5804,14.636,240016.77092853,0
+GLP.US,D,20191107,000000,14.8576,15.2096,14.7368,14.9526,303276.36665793,0
+GLP.US,D,20191108,000000,14.9526,15.0341,14.6735,14.6735,181993.96919602,0
+GLP.US,D,20191111,000000,14.6879,14.6879,14.4749,14.6293,131714.2829353,0
+GLP.US,D,20191112,000000,14.6159,14.9094,14.6159,14.7914,120648.51915212,0
+GLP.US,D,20191113,000000,14.7914,14.8499,14.7252,14.8365,57078.239645882,0
+GLP.US,D,20191114,000000,14.9161,14.9468,14.8499,14.8931,107994.93190542,0
+GLP.US,D,20191115,000000,14.9305,15.0054,14.8576,15.0054,70410.535411783,0
+GLP.US,D,20191118,000000,15.0054,15.0054,14.7541,14.7991,56570.511460239,0
+GLP.US,D,20191119,000000,14.7541,14.8931,14.5267,14.7041,64045.688238587,0
+GLP.US,D,20191120,000000,14.7166,14.873,14.659,14.6879,54565.662792909,0
+GLP.US,D,20191121,000000,14.6965,14.9526,14.6735,14.9027,73478.798348836,0
+GLP.US,D,20191122,000000,14.8202,14.8864,14.636,14.8068,99573.107914424,0
+GLP.US,D,20191125,000000,14.7838,14.7838,14.5881,14.6965,125707.03487437,0
+GLP.US,D,20191126,000000,14.6735,14.7108,14.5986,14.6677,87953.743173184,0
+GLP.US,D,20191127,000000,14.5708,14.7108,14.5076,14.5267,116773.31244568,0
+GLP.US,D,20191129,000000,14.5555,14.7252,14.5478,14.7252,125653.86416089,0
+GLP.US,D,20191202,000000,14.7473,14.8202,14.4663,14.4749,181467.47487621,0
+GLP.US,D,20191203,000000,14.3857,14.6159,14.357,14.6159,177614.16199297,0
+GLP.US,D,20191204,000000,14.6159,14.6735,14.4663,14.5632,154160.66453053,0
+GLP.US,D,20191205,000000,14.5986,14.6197,14.4595,14.4749,76864.000440788,0
+GLP.US,D,20191206,000000,14.4384,14.6879,14.4384,14.5267,125180.54055456,0
+GLP.US,D,20191209,000000,14.4893,14.6677,14.3933,14.6514,125948.90949258,0
+GLP.US,D,20191210,000000,14.6677,14.7329,14.5632,14.7041,208727.36988645,0
+GLP.US,D,20191211,000000,14.6965,14.8125,14.6514,14.8068,155312.69665607,0
+GLP.US,D,20191212,000000,14.873,14.9458,14.7329,14.777,189379.48555555,0
+GLP.US,D,20191213,000000,14.8576,14.8576,14.4893,14.7041,148769.57120824,0
+GLP.US,D,20191216,000000,14.7406,14.9248,14.7041,14.9248,182709.16742056,0
+GLP.US,D,20191217,000000,14.9027,15.012,14.8528,14.8864,152056.7723773,0
+GLP.US,D,20191218,000000,14.777,15.0264,14.777,14.9094,158004.59434668,0
+GLP.US,D,20191219,000000,14.8806,15.0561,14.8806,15.0341,135119.29372443,0
+GLP.US,D,20191220,000000,15.0341,15.0561,14.7694,14.7694,170484.07357078,0
+GLP.US,D,20191223,000000,14.7694,15.0485,14.7694,15.0188,208722.1570714,0
+GLP.US,D,20191224,000000,15.0264,15.107,14.9161,15.1003,72903.303567575,0
+GLP.US,D,20191226,000000,15.0936,15.1502,14.9976,15.13,115617.11006812,0
+GLP.US,D,20191227,000000,15.0772,15.2182,14.9823,15.0188,89687.525458037,0
+GLP.US,D,20191230,000000,15.13,15.1502,14.7838,14.7838,123926.33725409,0
+GLP.US,D,20191231,000000,14.7838,14.9458,14.7838,14.8289,121710.89085883,0
+GLP.US,D,20200102,000000,14.9526,14.9823,14.7108,14.8068,144162.48526912,0
+GLP.US,D,20200103,000000,14.8202,14.9305,14.7473,14.9248,125008.51765799,0
+GLP.US,D,20200106,000000,14.9248,15.0561,14.9027,14.9612,107559.14056744,0
+GLP.US,D,20200107,000000,14.8931,14.9976,14.8125,14.9976,177490.09699484,0
+GLP.US,D,20200108,000000,14.9747,15.0427,14.8644,14.9458,183551.55833226,0
+GLP.US,D,20200109,000000,14.9612,14.9612,14.7838,14.7991,173046.69344822,0
+GLP.US,D,20200110,000000,14.7473,14.8806,14.7406,14.8365,119507.95521969,0
+GLP.US,D,20200113,000000,14.8432,14.8644,14.7108,14.7617,134321.73302214,0
+GLP.US,D,20200114,000000,14.7838,14.8365,14.7041,14.8365,154441.1139801,0
+GLP.US,D,20200115,000000,14.8499,14.9094,14.7607,14.8202,110729.57467943,0
+GLP.US,D,20200116,000000,14.8432,14.9305,14.7329,14.7329,112827.21145461,0
+GLP.US,D,20200117,000000,14.7473,14.8125,14.5421,14.6735,149654.70720333,0
+GLP.US,D,20200121,000000,14.636,14.6879,14.4663,14.5267,156899.47755658,0
+GLP.US,D,20200122,000000,14.5267,14.5344,14.4222,14.5344,141498.73677976,0
+GLP.US,D,20200123,000000,14.5267,14.636,14.4231,14.636,90439.21338791,0
+GLP.US,D,20200124,000000,14.5632,14.5948,14.3291,14.4107,141654.07866818,0
+GLP.US,D,20200127,000000,14.2313,14.3857,14.0999,14.3205,273133.78492634,0
+GLP.US,D,20200128,000000,14.357,14.4279,14.3061,14.3061,140263.29961347,0
+GLP.US,D,20200129,000000,14.1584,14.777,14.0279,14.777,374315.56756447,0
+GLP.US,D,20200130,000000,14.636,14.6792,14.449,14.6677,119439.14606106,0
+GLP.US,D,20200131,000000,14.6293,14.6735,14.4893,14.5046,143452.49985962,0
+GLP.US,D,20200203,000000,14.5114,14.6792,14.4154,14.6293,76923.426532331,0
+GLP.US,D,20200204,000000,14.7108,14.7914,14.6293,14.7108,125715.37537845,0
+GLP.US,D,20200205,000000,14.7838,14.9458,14.7838,14.9248,123649.01549356,0
+GLP.US,D,20200206,000000,14.9305,14.9382,14.8289,14.8644,269608.87939111,0
+GLP.US,D,20200207,000000,14.7329,14.9976,14.7252,14.8893,153660.23428595,0
+GLP.US,D,20200210,000000,14.8528,14.8528,14.4384,14.5958,275384.67846391,0
+GLP.US,D,20200211,000000,14.5756,14.7166,14.4605,14.567,161192.75202983,0
+GLP.US,D,20200212,000000,14.6955,14.7934,14.5507,14.5507,117480.17016615,0
+GLP.US,D,20200213,000000,14.4759,14.5852,14.4212,14.4673,103540.0601657,0
+GLP.US,D,20200214,000000,14.4998,14.5132,14.3847,14.4384,97539.067482826,0
+GLP.US,D,20200218,000000,14.3473,14.4998,14.3473,14.4673,103242.92970797,0
+GLP.US,D,20200219,000000,14.4912,14.4998,14.3473,14.3473,92465.955878441,0
+GLP.US,D,20200220,000000,14.3473,14.4912,14.3167,14.3924,143343.03074363,0
+GLP.US,D,20200221,000000,14.3473,14.3473,14.0826,14.1584,220840.90949421,0
+GLP.US,D,20200224,000000,13.9627,14.1651,13.7143,14.1651,229589.0557072,0
+GLP.US,D,20200225,000000,14.1833,14.1891,13.744,13.8341,226779.3483965,0
+GLP.US,D,20200226,000000,13.7517,13.9867,13.6155,13.6452,166466.03573205,0
+GLP.US,D,20200227,000000,13.5772,13.5944,13.2116,13.4563,256047.21976311,0
+GLP.US,D,20200228,000000,13.0927,14.6131,12.6783,14.6131,448203.05061304,0
+GLP.US,D,20200302,000000,14.3397,14.3473,13.6893,13.8792,204226.6253743,0
+GLP.US,D,20200303,000000,13.9531,13.9531,13.4112,13.557,101394.46549208,0
+GLP.US,D,20200304,000000,13.6059,13.7316,13.0927,13.0927,160563.04397207,0
+GLP.US,D,20200305,000000,13.0486,13.088,12.6783,12.7541,242413.62328745,0
+GLP.US,D,20200306,000000,12.4616,12.6333,11.4631,11.4861,389578.69002402,0
+GLP.US,D,20200309,000000,9.03207,11.1303,8.36601,9.43828,637948.47578494,0
+GLP.US,D,20200310,000000,9.9236,10.9499,9.55242,10.1337,461695.90108241,0
+GLP.US,D,20200311,000000,9.83153,10.0589,9.62724,9.9687,268216.01521037,0
+GLP.US,D,20200312,000000,7.55168,8.3827,6.79632,8.05726,596644.21447327,0
+GLP.US,D,20200313,000000,8.45809,8.91073,8.11816,8.85107,379792.15105354,0
+GLP.US,D,20200316,000000,8.15605,8.43527,7.55168,7.71723,330891.77565444,0
+GLP.US,D,20200317,000000,7.72528,7.74802,6.50177,6.61495,476382.48619769,0
+GLP.US,D,20200318,000000,6.23368,6.23368,4.76489,5.66335,585635.79165563,0
+GLP.US,D,20200319,000000,4.91586,7.73258,4.75741,7.43821,777352.70347854,0
+GLP.US,D,20200320,000000,7.62678,8.63152,7.20388,7.48358,485008.65253856,0
+GLP.US,D,20200323,000000,7.24935,7.24935,5.85231,6.47913,481651.59964787,0
+GLP.US,D,20200324,000000,6.85666,6.92093,6.32835,6.46387,321243.89756421,0
+GLP.US,D,20200325,000000,6.46387,7.39275,6.10141,6.92466,505461.65365957,0
+GLP.US,D,20200326,000000,6.87163,8.01294,6.87163,7.51341,262373.49210495,0
+GLP.US,D,20200327,000000,7.21156,7.46804,6.87163,7.23419,161917.33332145,0
+GLP.US,D,20200330,000000,7.34747,7.40857,6.4563,6.75835,238637.46006692,0
+GLP.US,D,20200331,000000,6.50177,7.04542,6.50177,6.66032,155872.55299218,0
+GLP.US,D,20200401,000000,6.5244,6.8038,6.23751,6.47913,409120.49107469,0
+GLP.US,D,20200402,000000,6.43386,6.71317,6.25142,6.39596,382762.4130677,0
+GLP.US,D,20200403,000000,6.40354,6.56306,6.11666,6.34321,204611.33112482,0
+GLP.US,D,20200406,000000,6.19953,6.68679,6.19953,6.4187,564609.38087938,0
+GLP.US,D,20200407,000000,6.79632,7.44531,6.71326,6.85666,423920.71555802,0
+GLP.US,D,20200408,000000,6.90951,7.30977,6.62253,7.30977,234857.12659436,0
+GLP.US,D,20200409,000000,7.3702,8.27596,7.32474,7.72528,283258.11431191,0
+GLP.US,D,20200413,000000,7.89938,8.00882,7.33232,7.72528,132716.18598746,0
+GLP.US,D,20200414,000000,7.65729,8.12478,7.65729,8.11816,138393.98413737,0
+GLP.US,D,20200415,000000,7.64951,7.98206,7.28723,7.38526,225121.67321135,0
+GLP.US,D,20200416,000000,7.25693,7.58141,7.25693,7.54371,63827.792569594,0
+GLP.US,D,20200417,000000,7.81593,7.82313,7.26431,7.58918,183848.68878998,0
+GLP.US,D,20200420,000000,7.21913,7.65258,7.12091,7.30977,128537.59344525,0
+GLP.US,D,20200421,000000,7.06068,7.46477,7.06068,7.45298,121996.55312345,0
+GLP.US,D,20200422,000000,7.79311,7.88873,7.49854,7.56635,170755.13995326,0
+GLP.US,D,20200423,000000,7.66429,8.55641,7.66429,8.19289,302017.99310543,0
+GLP.US,D,20200424,000000,8.44227,8.66106,8.03472,8.31461,178819.36483199,0
+GLP.US,D,20200427,000000,8.87313,8.99361,8.3827,8.68446,332767.34650858,0
+GLP.US,D,20200428,000000,8.99361,9.09873,8.59132,8.85107,254034.0305917,0
+GLP.US,D,20200429,000000,9.06122,9.27618,8.89606,9.16779,260987.92586528,0
+GLP.US,D,20200430,000000,9.06122,9.34716,8.89606,8.99361,130498.65446619,0
+GLP.US,D,20200501,000000,8.87313,8.98709,8.37043,8.63055,160660.00233196,0
+GLP.US,D,20200504,000000,8.3827,8.63958,8.26492,8.45013,163075.62082504,0
+GLP.US,D,20200505,000000,8.5026,8.85932,8.32141,8.40554,118604.05309042,0
+GLP.US,D,20200506,000000,8.63055,8.73721,8.27596,8.37484,114269.0760968,0
+GLP.US,D,20200507,000000,8.36601,8.60831,8.24698,8.58586,234935.31882008,0
+GLP.US,D,20200508,000000,8.51872,8.52687,7.99377,8.29149,463879.02802437,0
+GLP.US,D,20200511,000000,7.97036,8.17418,7.70505,7.90829,266304.9972139,0
+GLP.US,D,20200512,000000,7.90829,8.25283,7.79895,7.80701,141201.60632205,0
+GLP.US,D,20200513,000000,7.80701,7.89766,7.24349,7.48587,192058.87249004,0
+GLP.US,D,20200514,000000,7.17309,7.61892,7.04006,7.41557,129495.70885101,0
+GLP.US,D,20200515,000000,7.68942,7.81421,7.53278,7.70505,205557.97833747,0
+GLP.US,D,20200518,000000,7.86946,8.25974,7.86946,8.00211,194187.78615551,0
+GLP.US,D,20200519,000000,8.11154,8.11154,7.93611,7.97036,109504.56314323,0
+GLP.US,D,20200520,000000,8.04891,8.22809,7.9788,8.13486,94710.594037964,0
+GLP.US,D,20200521,000000,8.02542,8.16641,7.9554,8.02542,118209.96427282,0
+GLP.US,D,20200522,000000,7.9246,8.02542,7.85392,7.9318,77323.770727992,0
+GLP.US,D,20200526,000000,8.22809,8.31969,8.11577,8.22809,232459.23167244,0
+GLP.US,D,20200527,000000,8.17418,8.26828,8.08641,8.08815,188871.75736991,0
+GLP.US,D,20200528,000000,8.07213,8.12901,7.93948,8.08815,86683.901427574,0
+GLP.US,D,20200529,000000,7.96288,7.9788,7.74399,7.9788,129250.70654377,0
+GLP.US,D,20200601,000000,7.9788,7.99377,7.77546,7.83771,105564.71753021,0
+GLP.US,D,20200602,000000,7.75205,7.9788,7.75205,7.82245,177985.31442436,0
+GLP.US,D,20200603,000000,7.93948,8.23672,7.93948,8.1197,186018.26241282,0
+GLP.US,D,20200604,000000,8.25283,8.26828,8.1197,8.19806,135994.00408943,0
+GLP.US,D,20200605,000000,8.43258,8.90977,8.43258,8.83083,416419.47470443,0
+GLP.US,D,20200608,000000,8.99553,9.29344,8.89423,9.26083,271012.16920194,0
+GLP.US,D,20200609,000000,9.22247,9.26946,8.7611,8.92426,242148.81228303,0
+GLP.US,D,20200610,000000,8.96358,8.96358,8.64495,8.72255,312465.51702395,0
+GLP.US,D,20200611,000000,8.24516,8.5661,7.96288,8.08815,221480.00061905,0
+GLP.US,D,20200612,000000,8.47124,8.47124,7.93948,8.19806,72124.508999454,0
+GLP.US,D,20200615,000000,7.94782,8.31537,7.87348,8.29149,202792.05867318,0
+GLP.US,D,20200616,000000,8.44841,8.58049,8.21341,8.26828,140699.09095145,0
+GLP.US,D,20200617,000000,8.40985,8.40985,8.04143,8.05726,172901.77718989,0
+GLP.US,D,20200618,000000,8.01707,8.06474,7.83771,7.93948,108099.18820638,0
+GLP.US,D,20200619,000000,8.05726,8.05726,7.68155,7.85392,530413.31416671,0
+GLP.US,D,20200622,000000,7.79895,7.85564,7.66582,7.67378,81687.939485894,0
+GLP.US,D,20200623,000000,7.67378,7.82245,7.63465,7.63465,116316.66984752,0
+GLP.US,D,20200624,000000,7.57969,7.63465,7.32963,7.44684,194174.23283639,0
+GLP.US,D,20200625,000000,7.52511,7.77546,7.44684,7.52511,84858.373597882,0
+GLP.US,D,20200626,000000,7.43907,7.67378,7.38421,7.59542,191642.88984924,0
+GLP.US,D,20200629,000000,7.58765,7.72366,7.43907,7.47821,112937.72313362,0
+GLP.US,D,20200630,000000,7.4312,7.72855,7.37644,7.65795,378891.37661331,0
+GLP.US,D,20200701,000000,7.73671,7.79895,7.5887,7.68942,80060.498628014,0
+GLP.US,D,20200702,000000,7.77546,7.81421,7.61124,7.62678,94620.933619145,0
+GLP.US,D,20200706,000000,7.82245,7.96029,7.74399,7.83051,327135.42113109,0
+GLP.US,D,20200707,000000,7.87741,8.05726,7.7908,7.90081,115068.72192511,0
+GLP.US,D,20200708,000000,7.87741,8.05726,7.53278,7.57191,149976.85917328,0
+GLP.US,D,20200709,000000,7.64232,7.65028,7.35294,7.35294,122115.40530653,0
+GLP.US,D,20200710,000000,7.3608,7.54074,7.35294,7.39975,177995.74005446,0
+GLP.US,D,20200713,000000,7.44684,7.47821,7.36866,7.39975,215168.32415934,0
+GLP.US,D,20200714,000000,7.40771,7.51734,7.29817,7.35294,89635.397307561,0
+GLP.US,D,20200715,000000,7.38421,7.57191,7.38421,7.52511,128540.72113429,0
+GLP.US,D,20200716,000000,7.38421,7.48587,7.342,7.40771,91377.520096489,0
+GLP.US,D,20200717,000000,7.35294,7.50938,7.16503,7.18863,115544.13065746,0
+GLP.US,D,20200720,000000,7.11046,7.34517,7.05569,7.32963,157339.4391466,0
+GLP.US,D,20200721,000000,7.41557,7.81421,7.41557,7.76011,206768.39399154,0
+GLP.US,D,20200722,000000,7.72855,7.73671,7.61892,7.65028,114927.97591882,0
+GLP.US,D,20200723,000000,7.55628,7.67378,7.43907,7.53278,111740.86079868,0
+GLP.US,D,20200724,000000,7.43907,7.58765,7.43907,7.47821,68551.645565786,0
+GLP.US,D,20200727,000000,7.44684,7.52511,7.32963,7.4548,191681.46468059,0
+GLP.US,D,20200728,000000,7.44684,7.4548,7.36866,7.38421,123602.10015813,0
+GLP.US,D,20200729,000000,7.35294,7.47024,7.22777,7.36866,259047.71610455,0
+GLP.US,D,20200730,000000,7.36866,7.36866,7.23563,7.25913,120429.58092012,0
+GLP.US,D,20200731,000000,7.51734,8.66739,7.51734,8.36947,954028.55876294,0
+GLP.US,D,20200803,000000,8.40985,9.15245,8.40113,8.99553,474009.612788,0
+GLP.US,D,20200804,000000,8.99553,9.72315,8.99553,9.60518,341644.77053475,0
+GLP.US,D,20200805,000000,9.78454,10.0368,9.5505,10.0128,311308.27208337,0
+GLP.US,D,20200806,000000,10.7475,11.1111,10.2535,10.6765,370615.51144363,0
+GLP.US,D,20200807,000000,10.5222,10.6516,10.3207,10.4099,194557.8960239,0
+GLP.US,D,20200810,000000,10.5395,10.7159,10.126,10.4828,159155.5839092,0
+GLP.US,D,20200811,000000,10.5547,10.6286,10.2631,10.5471,214343.6568188,0
+GLP.US,D,20200812,000000,10.7082,11.1217,10.644,10.9998,228722.68584627,0
+GLP.US,D,20200813,000000,10.7744,10.9278,10.1739,10.5154,231662.71353316,0
+GLP.US,D,20200814,000000,10.7658,11.0814,10.6286,11.0074,319926.09792017,0
+GLP.US,D,20200817,000000,11.2435,11.2435,10.6602,10.8387,253655.58021924,0
+GLP.US,D,20200818,000000,10.9192,11.0401,10.5471,10.7744,139343.75903906,0
+GLP.US,D,20200819,000000,10.9106,10.9356,10.7495,10.7984,133227.04186213,0
+GLP.US,D,20200820,000000,10.7658,10.7658,10.5298,10.5634,82857.69518259,0
+GLP.US,D,20200821,000000,10.5222,10.644,10.3207,10.361,104557.601663,0
+GLP.US,D,20200824,000000,10.4492,10.6363,10.4166,10.4895,111625.13630462,0
+GLP.US,D,20200825,000000,10.5068,10.6689,10.361,10.4579,66247.581314719,0
+GLP.US,D,20200826,000000,10.4492,10.5471,10.2066,10.3044,113792.62480144,0
+GLP.US,D,20200827,000000,10.3207,10.4348,10.0455,10.3293,81681.684107838,0
+GLP.US,D,20200828,000000,10.3534,10.4857,10.2142,10.3351,57826.799886726,0
+GLP.US,D,20200831,000000,10.2478,10.3437,10.0934,10.2795,119090.93001588,0
+GLP.US,D,20200901,000000,10.15,10.3207,10.0521,10.15,147967.84025391,0
+GLP.US,D,20200902,000000,10.1999,10.2795,10.0377,10.1586,74897.72660481,0
+GLP.US,D,20200903,000000,10.0694,10.2401,10.0109,10.1011,85331.697204211,0
+GLP.US,D,20200904,000000,10.1183,10.1999,9.85839,9.9888,170052.45248483,0
+GLP.US,D,20200908,000000,9.87565,10.1107,9.84398,9.9888,95940.818389212,0
+GLP.US,D,20200909,000000,10.1107,10.1337,9.91114,9.97929,181894.92571012,0
+GLP.US,D,20200910,000000,9.97252,10.1999,9.97252,10.1999,134167.43369673,0
+GLP.US,D,20200911,000000,10.2881,10.6286,10.2401,10.4426,121621.23044002,0
+GLP.US,D,20200914,000000,10.3293,10.8128,10.3293,10.7811,95193.300711378,0
+GLP.US,D,20200915,000000,10.8301,10.8626,10.6286,10.6756,61028.510889,0
+GLP.US,D,20200916,000000,10.7332,10.8387,10.6929,10.7744,26883.529763804,0
+GLP.US,D,20200917,000000,10.6602,10.7418,10.4895,10.6353,69811.061681301,0
+GLP.US,D,20200918,000000,10.6353,10.6353,10.4099,10.5883,55988.76130092,0
+GLP.US,D,20200921,000000,10.5634,10.5634,10.2238,10.3121,105730.48504872,0
+GLP.US,D,20200922,000000,10.361,10.5096,10.1893,10.2718,32318.410732496,0
+GLP.US,D,20200923,000000,10.2401,10.3937,9.80277,9.85839,131440.08886379,0
+GLP.US,D,20200924,000000,9.96488,10.3764,9.79413,10.3121,76176.951417506,0
+GLP.US,D,20200925,000000,10.1663,10.4099,10.1663,10.4099,64535.692853067,0
+GLP.US,D,20200928,000000,10.4426,10.62,10.2066,10.2631,132316.88435481,0
+GLP.US,D,20200929,000000,10.4655,10.8943,10.3696,10.8866,201019.70155698,0
+GLP.US,D,20200930,000000,10.8866,11.0074,10.5788,10.6113,166840.31585246,0
+GLP.US,D,20201001,000000,10.644,10.8301,10.5547,10.6516,75457.582940929,0
+GLP.US,D,20201002,000000,10.595,10.9192,10.5395,10.8473,90263.020239299,0
+GLP.US,D,20201005,000000,10.8866,11.1532,10.8866,11.1063,79728.963590983,0
+GLP.US,D,20201006,000000,11.1063,11.2761,11.0324,11.1217,81439.809489626,0
+GLP.US,D,20201007,000000,11.2358,11.2761,10.8943,10.9681,108471.38320078,0
+GLP.US,D,20201008,000000,10.9845,11.2108,10.9845,11.1859,61960.562219522,0
+GLP.US,D,20201009,000000,11.299,11.8084,11.2108,11.7854,303701.73236583,0
+GLP.US,D,20201012,000000,12.1412,12.1412,11.6722,11.6962,245790.48487533,0
+GLP.US,D,20201013,000000,11.7355,11.9378,11.6809,11.7125,90858.323717742,0
+GLP.US,D,20201014,000000,11.7278,11.9378,11.722,11.795,72455.001473476,0
+GLP.US,D,20201015,000000,11.7768,11.817,11.5744,11.7537,117428.04201568,0
+GLP.US,D,20201016,000000,11.7038,11.8122,11.5504,11.5744,150030.02988677,0
+GLP.US,D,20201019,000000,11.6233,11.8496,11.3806,11.4458,149113.61700139,0
+GLP.US,D,20201020,000000,11.5178,11.6482,11.4458,11.5101,100258.07181169,0
+GLP.US,D,20201021,000000,11.4621,11.5993,11.4123,11.4209,76295.803600593,0
+GLP.US,D,20201022,000000,11.5024,11.7278,11.4209,11.5351,57663.117494229,0
+GLP.US,D,20201023,000000,11.5676,11.6559,11.4938,11.5916,59292.643478128,0
+GLP.US,D,20201026,000000,11.7355,12.3043,11.7125,11.8267,251586.09264532,0
+GLP.US,D,20201027,000000,11.9235,12.5297,11.8582,12.4731,185002.80604153,0
+GLP.US,D,20201028,000000,12.264,12.3072,11.9475,11.9801,224273.02692158,0
+GLP.US,D,20201029,000000,11.9149,12.1576,11.6482,12.1336,164438.25067851,0
+GLP.US,D,20201030,000000,12.1412,12.3024,11.6809,11.7355,190614.92272184,0
+GLP.US,D,20201102,000000,11.867,12.2238,11.817,12.053,157024.58511772,0
+GLP.US,D,20201103,000000,12.0684,12.3043,12.0684,12.2314,85979.12883313,0
+GLP.US,D,20201104,000000,12.335,12.8788,12.1911,12.7733,169058.88993675,0
+GLP.US,D,20201105,000000,13.0553,13.7593,12.4261,13.1618,373274.04711795,0
+GLP.US,D,20201106,000000,13.1542,13.1542,12.6851,12.7685,258350.24145117,0
+GLP.US,D,20201109,000000,13.1618,13.2952,12.6678,12.7196,263404.58692137,0
+GLP.US,D,20201110,000000,12.8779,13.0927,12.5268,12.7934,193574.75910591,0
+GLP.US,D,20201111,000000,12.9268,13.4121,12.7934,13.1119,129108.91797448,0
+GLP.US,D,20201112,000000,13.1867,13.2778,12.8606,13.0794,111836.77659556,0
+GLP.US,D,20201113,000000,13.2539,13.4448,13.1771,13.2615,124479.93821215,0
+GLP.US,D,20201116,000000,13.4448,13.7795,13.346,13.6213,186374.81896207,0
+GLP.US,D,20201117,000000,13.6865,13.9877,13.5694,13.9301,136383.922655,0
+GLP.US,D,20201118,000000,13.9627,13.9877,13.6299,13.7047,170297.45479208,0
+GLP.US,D,20201119,000000,13.6721,13.9388,13.5694,13.7623,81515.916589322,0
+GLP.US,D,20201120,000000,13.9301,13.9301,13.6385,13.7469,74321.189260539,0
+GLP.US,D,20201123,000000,13.7469,14.3722,13.7469,14.0548,149660.96258139,0
+GLP.US,D,20201124,000000,14.239,14.6389,14.1967,14.2812,157714.76183003,0
+GLP.US,D,20201125,000000,14.1392,14.6984,14.097,14.5814,130448.61144173,0
+GLP.US,D,20201127,000000,14.5315,14.589,14.3684,14.4308,36923.411545601,0
+GLP.US,D,20201130,000000,14.3809,14.4989,13.721,13.9464,162406.29537292,0
+GLP.US,D,20201201,000000,13.9877,14.4634,13.9128,14.2226,148648.63389914,0
+GLP.US,D,20201202,000000,14.2226,14.3473,13.8207,14.073,95348.642599798,0
+GLP.US,D,20201203,000000,14.1718,14.3473,13.8716,13.9713,144583.68072497,0
+GLP.US,D,20201204,000000,14.0222,14.3387,14.0222,14.2878,93614.860314945,0
+GLP.US,D,20201207,000000,14.3051,14.3972,13.862,14.097,159736.29150551,0
+GLP.US,D,20201208,000000,14.1546,14.448,14.097,14.1967,185027.82755376,0
+GLP.US,D,20201209,000000,14.1967,14.3972,14.1066,14.2639,97690.239119208,0
+GLP.US,D,20201210,000000,14.3301,14.7483,14.3224,14.589,147429.87774099,0
+GLP.US,D,20201211,000000,14.7138,15.1147,14.6187,15.0072,189209.54778499,0
+GLP.US,D,20201214,000000,15.1147,15.1147,14.8317,14.9401,113475.68564654,0
+GLP.US,D,20201215,000000,15.1147,15.3497,14.9401,15.1147,80810.101431868,0
+GLP.US,D,20201216,000000,15.1147,15.225,14.8231,14.8826,89121.41374386,0
+GLP.US,D,20201217,000000,14.8317,15.0072,14.4394,14.7645,100882.5670544,0
+GLP.US,D,20201218,000000,14.8652,14.966,14.5737,14.5737,69290.822739544,0
+GLP.US,D,20201221,000000,14.3646,14.4691,14.1967,14.2725,107713.43989286,0
+GLP.US,D,20201222,000000,14.4567,14.4567,14.0644,14.1296,73791.567251696,0
+GLP.US,D,20201223,000000,14.2466,14.3301,14.1392,14.1967,97317.001561795,0
+GLP.US,D,20201224,000000,14.2466,14.2974,14.1143,14.1488,59901.500275696,0
+GLP.US,D,20201228,000000,14.3224,14.3224,13.9042,14.073,140889.8799822,0
+GLP.US,D,20201229,000000,14.097,14.1891,13.7795,14.0049,92169.867983734,0
+GLP.US,D,20201230,000000,14.097,14.355,14.0308,14.1143,60045.37397101,0
+GLP.US,D,20201231,000000,14.0548,14.1143,13.7795,13.8792,84151.51587742,0
+GLP.US,D,20210104,000000,13.9042,14.2015,13.8744,14.1143,74655.851986598,0
+GLP.US,D,20210105,000000,14.2553,14.5219,14.1143,14.3301,102237.89896679,0
+GLP.US,D,20210106,000000,14.2044,14.5737,14.2044,14.4308,56780.066625155,0
+GLP.US,D,20210107,000000,14.5641,14.5641,13.9953,14.2812,198310.0802952,0
+GLP.US,D,20210108,000000,14.3301,14.4068,14.1488,14.1814,60230.950186707,0
+GLP.US,D,20210111,000000,14.1296,14.3368,14.0874,14.2226,73384.967677978,0
+GLP.US,D,20210112,000000,14.2639,14.4145,14.0874,14.3051,179003.89848468,0
+GLP.US,D,20210113,000000,14.2812,14.5737,14.1488,14.4212,91776.82172914,0
+GLP.US,D,20210114,000000,14.4212,14.7828,14.3972,14.7406,64168.710673712,0
+GLP.US,D,20210115,000000,14.7569,14.7991,14.2974,14.5401,65164.358347815,0
+GLP.US,D,20210119,000000,14.732,14.7732,14.4154,14.7224,132105.24406387,0
+GLP.US,D,20210120,000000,14.8883,15.342,14.7904,15.3084,203585.44912343,0
+GLP.US,D,20210121,000000,15.3237,15.7583,14.9314,15.7074,199929.18064901,0
+GLP.US,D,20210122,000000,15.4484,15.7256,15.1147,15.6835,158853.24063644,0
+GLP.US,D,20210125,000000,15.9021,15.9587,15.5703,15.7679,145622.07348246,0
+GLP.US,D,20210126,000000,16.1832,16.5611,16.0758,16.4518,210580.00435439,0
+GLP.US,D,20210127,000000,16.5026,16.6608,15.9847,16.5678,171465.12536275,0
+GLP.US,D,20210128,000000,16.6023,16.9783,16.3702,16.9783,160295.10527862,0
+GLP.US,D,20210129,000000,16.4613,17.0359,16.4613,16.7952,148006.41508526,0
+GLP.US,D,20210201,000000,16.986,17.2958,16.7126,17.2776,167468.98134721,0
+GLP.US,D,20210202,000000,17.5366,17.7888,17.2296,17.4129,250984.53378882,0
+GLP.US,D,20210203,000000,17.3706,17.7629,17.3534,17.7131,229364.90466015,0
+GLP.US,D,20210204,000000,17.621,18.3557,17.5453,18.2061,273152.55106051,0
+GLP.US,D,20210205,000000,18.0939,18.2224,17.4003,17.4771,244887.62530907,0
+GLP.US,D,20210208,000000,17.4771,17.6939,16.4316,16.6628,349772.59175707,0
+GLP.US,D,20210209,000000,16.6724,16.775,16.2254,16.586,190563.83713437,0
+GLP.US,D,20210210,000000,16.6628,16.9544,16.3463,16.8259,109428.45604354,0
+GLP.US,D,20210211,000000,16.9294,16.963,16.493,16.6887,110008.12107683,0
+GLP.US,D,20210212,000000,16.9035,16.9112,16.4402,16.6378,183889.34874735,0
+GLP.US,D,20210216,000000,16.9112,17.5203,16.8939,17.4944,243306.05722361,0
+GLP.US,D,20210217,000000,17.4944,17.5634,17.0916,17.3572,108481.80883088,0
+GLP.US,D,20210218,000000,17.1347,17.1347,16.5266,16.9112,176864.55918912,0
+GLP.US,D,20210219,000000,16.9198,17.2892,16.9198,17.0656,126802.76859739,0
+GLP.US,D,20210222,000000,17.2296,17.5011,17.0656,17.22,135119.29372443,0
+GLP.US,D,20210223,000000,17.1347,17.5634,16.9198,17.4867,136618.49933214,0
+GLP.US,D,20210224,000000,17.5634,17.7677,17.294,17.6824,172432.6238356,0
+GLP.US,D,20210225,000000,17.5634,17.6613,17.0772,17.2114,147371.49421246,0
+GLP.US,D,20210226,000000,17.1347,17.3831,16.775,17.2795,117807.53495114,0
+GLP.US,D,20210301,000000,17.3754,17.6747,17.1434,17.4675,164506.01727412,0
+GLP.US,D,20210302,000000,17.3476,17.7169,17.152,17.3399,167416.85319674,0
+GLP.US,D,20210303,000000,17.4771,17.7169,17.2795,17.4771,136331.79450452,0
+GLP.US,D,20210304,000000,17.4771,17.9049,17.0829,17.3141,179103.9845336,0
+GLP.US,D,20210305,000000,17.5634,17.8195,17.1941,17.4186,112653.10343202,0
+GLP.US,D,20210308,000000,17.4867,17.8464,17.3064,17.7773,120088.662816,0
+GLP.US,D,20210309,000000,17.8281,18.2061,17.6057,18.0258,123314.3527675,0
+GLP.US,D,20210310,000000,18.231,18.6262,18.0939,18.3078,156059.17177089,0
+GLP.US,D,20210311,000000,18.6694,19.2248,18.3758,19.1835,428297.39507204,0
+GLP.US,D,20210312,000000,19.3542,19.8156,19.1835,19.807,216044.07708735,0
+GLP.US,D,20210315,000000,20.2108,20.441,19.4549,20.2617,347062.97049529,0
+GLP.US,D,20210316,000000,20.3479,20.3479,19.5758,19.8923,264530.55497167,0
+GLP.US,D,20210317,000000,19.8492,20.1839,19.5413,19.9115,278801.15744615,0
+GLP.US,D,20210318,000000,19.8492,20.2914,19.336,19.4406,167972.53928082,0
+GLP.US,D,20210319,000000,19.4482,19.782,19.1135,19.4981,333360.564861,0
+GLP.US,D,20210322,000000,19.3283,19.5413,18.89,19.0703,151897.26023683,0
+GLP.US,D,20210323,000000,18.8487,18.9542,18.2569,18.3509,154229.47368916,0
+GLP.US,D,20210324,000000,18.3509,18.7288,18.3509,18.4717,100293.51895401,0
+GLP.US,D,20210325,000000,18.419,18.4622,18.0344,18.4372,105725.27223367,0
+GLP.US,D,20210326,000000,18.5313,18.7288,18.3941,18.7192,116836.90878927,0
+GLP.US,D,20210329,000000,18.797,19.0108,18.4622,18.8487,69241.822278097,0
+GLP.US,D,20210330,000000,18.8833,18.8833,18.4717,18.6262,98670.248348168,0
+GLP.US,D,20210331,000000,18.4967,18.6933,18.3001,18.3001,163229.92015045,0
+GLP.US,D,20210401,000000,18.583,18.6339,18.3423,18.4881,112061.97020561,0
+GLP.US,D,20210405,000000,18.7192,18.9264,18.4795,18.7625,198098.44000427,0
+GLP.US,D,20210406,000000,18.8995,19.0281,18.7365,18.9763,104927.71153138,0
+GLP.US,D,20210407,000000,19.0108,19.0626,18.8487,18.96,128362.44285965,0
+GLP.US,D,20210408,000000,18.96,19.0022,18.6339,18.7288,80551.545805504,0
+GLP.US,D,20210409,000000,18.8401,18.8401,18.4459,18.6339,133388.63912861,0
+GLP.US,D,20210412,000000,18.5226,18.8305,18.3692,18.7116,156808.77457474,0
+GLP.US,D,20210413,000000,18.6761,18.7116,18.419,18.5485,105775.31525813,0
+GLP.US,D,20210414,000000,18.5485,18.8219,18.5485,18.6262,82421.903844606,0
+GLP.US,D,20210415,000000,18.7625,19.1653,18.6694,18.9763,223633.93579675,0
+GLP.US,D,20210416,000000,19.2507,19.2507,18.8142,18.9687,116488.69274409,0
+GLP.US,D,20210419,000000,19.0358,19.0684,18.6598,18.7538,97875.815334905,0
+GLP.US,D,20210420,000000,18.8219,18.8401,18.5226,18.797,120228.36625928,0
+GLP.US,D,20210421,000000,18.8487,19.0194,18.6857,18.8401,104127.02314006,0
+GLP.US,D,20210422,000000,18.9332,18.9332,18.5917,18.6694,124822.94144229,0
+GLP.US,D,20210423,000000,18.8056,18.8487,18.5734,18.5994,118971.03526979,0
+GLP.US,D,20210426,000000,19.4904,19.4904,18.8995,19.0281,200645.42143655,0
+GLP.US,D,20210427,000000,19.2593,19.4981,19.1221,19.4981,186055.79468116,0
+GLP.US,D,20210428,000000,19.5758,20.3393,19.5758,20.3297,226308.1099162,0
+GLP.US,D,20210429,000000,20.4592,20.8265,20.4065,20.8102,170103.53807231,0
+GLP.US,D,20210430,000000,20.9474,20.9733,20.6127,20.6731,193854.16599246,0
+GLP.US,D,20210503,000000,21.0337,22.061,20.8706,22.061,323966.0295821,0
+GLP.US,D,20210504,000000,22.061,22.3603,21.7254,22.3257,227097.33011441,0
+GLP.US,D,20210505,000000,23.3195,23.3195,22.5665,23.0202,173726.44453043,0
+GLP.US,D,20210506,000000,22.8399,23.0307,22.4888,22.8917,244166.17170647,0
+GLP.US,D,20210507,000000,20.6635,21.7752,20.0678,21.7503,754000.33462802,0
+GLP.US,D,20210510,000000,21.5651,21.7406,20.1379,20.3748,576408.06645825,0
+GLP.US,D,20210511,000000,20.1993,20.5138,20.086,20.3748,187215.12474776,0
+GLP.US,D,20210512,000000,20.3134,20.865,20.2098,20.3307,160753.83300282,0
+GLP.US,D,20210513,000000,20.1647,20.7949,20.1379,20.5493,132656.75989591,0
+GLP.US,D,20210514,000000,20.8036,21.0146,20.5417,20.7258,127385.56131972,0
+GLP.US,D,20210517,000000,20.9705,21.076,20.6721,20.8726,149038.5524647,0
+GLP.US,D,20210518,000000,21.0146,21.0222,20.4976,20.8036,165223.30062468,0
+GLP.US,D,20210519,000000,20.5762,21.2236,20.2434,21.1546,182580.93217039,0
+GLP.US,D,20210520,000000,21.2332,21.6275,21.075,21.4079,136617.45676913,0
+GLP.US,D,20210521,000000,21.6179,21.8893,21.4079,21.802,96549.67518678,0
+GLP.US,D,20210524,000000,22.2318,23.4039,22.0208,23.0969,349420.20545984,0
+GLP.US,D,20210525,000000,23.2025,23.2025,22.3794,22.5368,186562.48030379,0
+GLP.US,D,20210526,000000,22.2826,22.7651,22.2577,22.5291,110180.14397341,0
+GLP.US,D,20210527,000000,22.58,22.7085,22.2577,22.4581,94342.569295599,0
+GLP.US,D,20210528,000000,22.4581,22.5454,22.1003,22.2826,109459.73293382,0
+GLP.US,D,20210601,000000,22.5454,22.721,22.3622,22.4936,115884.00619856,0
+GLP.US,D,20210602,000000,22.4581,22.9147,22.4581,22.8523,151014.20936777,0
+GLP.US,D,20210603,000000,22.9233,22.9732,22.6241,22.7037,80096.988333348,0
+GLP.US,D,20210604,000000,22.93,23.0806,22.721,22.9933,111805.49970526,0
+GLP.US,D,20210607,000000,23.1938,23.6235,23.0375,23.5966,125427.62798781,0
+GLP.US,D,20210608,000000,23.4307,23.6312,23.3252,23.4911,67566.423521778,0
+GLP.US,D,20210609,000000,23.6494,24.0782,23.447,23.8154,150593.01391191,0
+GLP.US,D,20210610,000000,23.8154,23.9035,23.4662,23.7453,87510.653894133,0
+GLP.US,D,20210611,000000,23.8154,23.9295,23.658,23.8327,173046.69344822,0
+GLP.US,D,20210614,000000,23.6667,23.7453,22.8523,22.861,243466.61192708,0
+GLP.US,D,20210615,000000,23.3166,23.5353,22.8878,23.5353,118401.79586658,0
+GLP.US,D,20210616,000000,23.6408,23.7098,23.2284,23.5698,85566.273881355,0
+GLP.US,D,20210617,000000,23.5104,23.6207,22.8523,23.002,106701.1112106,0
+GLP.US,D,20210618,000000,22.8955,23.1526,22.7468,22.7468,143810.09897189,0
+GLP.US,D,20210621,000000,23.1765,23.3866,22.9492,22.9837,68040.789691115,0
+GLP.US,D,20210622,000000,23.1938,23.1938,22.7852,23.1247,59999.501198591,0
+GLP.US,D,20210623,000000,23.2725,23.447,23.1765,23.2206,52959.073195219,0
+GLP.US,D,20210624,000000,23.4039,23.4394,23.1496,23.3425,65290.508471969,0
+GLP.US,D,20210625,000000,23.3521,23.378,22.93,22.93,72141.190007606,0
+GLP.US,D,20210628,000000,23.0806,23.1813,21.9334,22.3181,215410.19877756,0
+GLP.US,D,20210629,000000,22.7555,22.7555,22.1598,22.4226,75920.480917161,0
+GLP.US,D,20210630,000000,22.5896,22.8456,22.4101,22.6951,53223.88419964,0
+GLP.US,D,20210701,000000,22.9051,22.9051,22.4581,22.6768,55294.414336572,0
+GLP.US,D,20210702,000000,22.5454,22.9147,22.5204,22.8792,54510.406953404,0
+GLP.US,D,20210706,000000,22.7823,23.0624,22.1799,22.3536,116031.00758291,0
+GLP.US,D,20210707,000000,22.2481,22.6682,22.1512,22.3977,101864.66140938,0
+GLP.US,D,20210708,000000,22.1598,22.3181,21.4961,21.6869,133171.78602263,0
+GLP.US,D,20210709,000000,21.7214,22.179,21.7214,22.0725,65877.471446335,0
+GLP.US,D,20210712,000000,22.179,22.5368,22.0562,22.1167,174918.09405032,0
+GLP.US,D,20210713,000000,22.1943,22.4322,22.0725,22.1694,93048.748600769,0
+GLP.US,D,20210714,000000,22.1444,22.414,21.9767,22.0294,56516.298183744,0
+GLP.US,D,20210715,000000,22.0908,22.2232,21.7406,22.0639,79228.533346407,0
+GLP.US,D,20210716,000000,21.9412,21.9853,21.1201,21.2332,124183.85031745,0
+GLP.US,D,20210719,000000,20.8131,20.9005,20.1993,20.8036,219161.34048585,0
+GLP.US,D,20210720,000000,20.8381,21.3205,20.7278,21.1277,62115.904107942,0
+GLP.US,D,20210721,000000,21.214,21.7464,21.214,21.4434,54488.513130203,0
+GLP.US,D,20210722,000000,21.6793,22.1694,21.4961,21.8634,114584.97268868,0
+GLP.US,D,20210723,000000,22.2481,22.58,21.9939,22.4936,145949.43826746,0
+GLP.US,D,20210726,000000,22.6768,22.9233,22.414,22.5636,91876.907778055,0
+GLP.US,D,20210727,000000,22.555,22.8974,22.4322,22.6596,57029.239184433,0
+GLP.US,D,20210728,000000,22.7737,23.2245,22.6077,23.212,332859.09205342,0
+GLP.US,D,20210729,000000,23.2639,23.8317,22.9578,23.5966,142706.0247448,0
+GLP.US,D,20210730,000000,23.7194,23.8249,23.3339,23.4749,107250.54191663,0
+GLP.US,D,20210802,000000,23.5257,23.9035,23.5104,23.7453,114827.8898699,0
+GLP.US,D,20210803,000000,23.7453,23.8154,23.4307,23.7635,112643.72036493,0
+GLP.US,D,20210804,000000,23.4662,23.6542,23.2907,23.308,111213.32391585,0
+GLP.US,D,20210805,000000,23.4566,23.5449,22.4418,22.4418,239079.50678296,0
+GLP.US,D,20210806,000000,21.4232,21.943,20.9935,21.6572,405054.49533752,0
+GLP.US,D,20210809,000000,20.958,21.3714,19.4271,19.6237,575189.3103001,0
+GLP.US,D,20210810,000000,19.713,19.7408,18.021,18.2541,452809.09398915,0
+GLP.US,D,20210811,000000,18.3068,19.0694,17.6363,18.7557,399132.73744338,0
+GLP.US,D,20210812,000000,18.9341,18.9677,18.3164,18.4065,152400.81817044,0
+GLP.US,D,20210813,000000,18.6569,19.2477,18.514,19.2027,201819.34738529,0
+GLP.US,D,20210816,000000,18.9428,19.2027,18.0296,18.1994,425686.81729616,0
+GLP.US,D,20210817,000000,18.092,18.584,18.0114,18.5226,108283.72185906,0
+GLP.US,D,20210818,000000,18.5581,18.5581,18.0565,18.0565,80365.969589808,0
+GLP.US,D,20210819,000000,17.7611,17.9135,17.4215,17.7246,214600.12731914,0
+GLP.US,D,20210820,000000,17.644,18.209,17.644,18.1189,101188.03801619,0
+GLP.US,D,20210823,000000,18.0114,18.4507,17.9586,17.9586,99078.933047905,0
+GLP.US,D,20210824,000000,17.9318,18.2176,17.9318,18.0747,88587.62148298,0
+GLP.US,D,20210825,000000,18.4775,18.7192,18.2272,18.5409,92620.255203852,0
+GLP.US,D,20210826,000000,18.5409,18.6003,17.7342,18.209,216935.4684605,0
+GLP.US,D,20210827,000000,18.4065,18.8094,18.0258,18.1015,198299.65466511,0
+GLP.US,D,20210830,000000,18.0834,18.6301,17.8243,18.442,129553.04981654,0
+GLP.US,D,20210831,000000,18.3614,18.4958,18.0565,18.1466,71957.698917928,0
+GLP.US,D,20210901,000000,18.2541,18.2541,17.9673,18.1994,73779.056495582,0
+GLP.US,D,20210902,000000,18.137,18.4593,18.0469,18.2627,188644.47863383,0
+GLP.US,D,20210903,000000,18.2809,18.5581,18.2665,18.5226,41079.067701597,0
+GLP.US,D,20210907,000000,18.3614,18.5764,18.3164,18.3614,62441.183766916,0
+GLP.US,D,20210908,000000,18.209,18.3826,17.9356,17.949,93363.602629648,0
+GLP.US,D,20210909,000000,17.9135,18.0834,17.8857,18.0028,68382.750358242,0
+GLP.US,D,20210910,000000,18.2627,18.3058,17.9135,17.9135,63211.637830961,0
+GLP.US,D,20210913,000000,17.9394,18.3164,17.9394,17.9845,59017.406843612,0
+GLP.US,D,20210914,000000,17.9845,18.0834,17.8014,17.8771,63859.06945988,0
+GLP.US,D,20210915,000000,18.0392,18.3212,17.9145,18.2445,71249.798634456,0
+GLP.US,D,20210916,000000,18.2176,18.3614,18.2176,18.2809,35293.885561701,0
+GLP.US,D,20210917,000000,18.2809,18.5946,18.2809,18.5946,110168.67578031,0
+GLP.US,D,20210920,000000,18.442,18.5044,17.9222,18.0114,91837.290383693,0
+GLP.US,D,20210921,000000,18.2445,18.2809,17.9759,18.021,55178.689842514,0
+GLP.US,D,20210922,000000,18.1111,18.5313,18.1111,18.1821,47338.61601083,0
+GLP.US,D,20210923,000000,18.3614,18.6281,18.3614,18.3969,72609.300798886,0
+GLP.US,D,20210924,000000,18.4775,18.6215,18.2924,18.3702,47345.913951896,0
+GLP.US,D,20210927,000000,18.3874,19.2391,18.3874,19.006,78966.850031015,0
+GLP.US,D,20210928,000000,18.8363,19.1672,18.6387,18.9705,60683.422532845,0
+GLP.US,D,20210929,000000,18.9878,19.1221,18.8987,18.9264,46799.610934901,0
+GLP.US,D,20210930,000000,18.9878,19.0243,18.8094,18.9705,47694.12999708,0
+GLP.US,D,20211001,000000,18.8987,19.4166,18.8987,19.2209,37527.05552812,0
+GLP.US,D,20211004,000000,19.3111,19.6151,19.3111,19.4271,68794.562747007,0
+GLP.US,D,20211005,000000,19.6065,19.8299,19.4368,19.5431,102309.83581445,0
+GLP.US,D,20211006,000000,19.3686,19.6237,19.1413,19.3465,111828.43609147,0
+GLP.US,D,20211007,000000,19.4271,19.6439,19.3369,19.5164,54127.786328905,0
+GLP.US,D,20211008,000000,19.6237,19.9556,19.5519,19.8473,55808.397900271,0
+GLP.US,D,20211011,000000,20.135,20.2156,19.8664,20.0986,95157.853569053,0
+GLP.US,D,20211012,000000,20.1263,20.4928,20.0324,20.4122,43917.966776554,0
+GLP.US,D,20211013,000000,20.4477,20.5647,20.3355,20.4669,49995.066559118,0
+GLP.US,D,20211014,000000,20.511,20.582,20.2683,20.3767,62660.121998918,0
+GLP.US,D,20211015,000000,20.4218,20.6271,19.8032,19.8032,154336.85767915,0
+GLP.US,D,20211018,000000,19.8213,20.1388,19.7581,20.0717,59640.859523313,0
+GLP.US,D,20211019,000000,20.1072,21.0385,20.0535,20.958,164066.0556841,0
+GLP.US,D,20211020,000000,21.1287,21.568,21.0654,21.4606,127392.85926079,0
+GLP.US,D,20211021,000000,21.4874,21.6313,21.2457,21.3435,131786.21978295,0
+GLP.US,D,20211022,000000,21.3263,21.4874,20.9225,21.1287,78148.438068532,0
+GLP.US,D,20211025,000000,21.2984,21.6927,21.24,21.5862,146077.67351763,0
+GLP.US,D,20211026,000000,21.6313,21.8816,21.4606,21.568,143585.94792485,0
+GLP.US,D,20211027,000000,21.5411,21.7119,21.3714,21.4165,91322.264256983,0
+GLP.US,D,20211028,000000,21.5325,21.5939,20.8333,20.9858,122419.83370532,0
+GLP.US,D,20211029,000000,21.0481,21.1373,20.6175,20.9053,110925.57652522,0
+GLP.US,D,20211101,000000,20.9675,21.2371,20.9129,21.0309,135177.67725297,0
+GLP.US,D,20211102,000000,21.0309,21.2274,20.8688,21.2179,84428.837637955,0
+GLP.US,D,20211103,000000,21.0922,21.2707,20.887,21.0836,102861.35164648,0
+GLP.US,D,20211104,000000,21.2274,21.3339,20.7623,21.1115,166101.1386787,0
+GLP.US,D,20211105,000000,21.5968,21.7128,20.5186,20.8764,221615.53381029,0
+GLP.US,D,20211108,000000,20.7757,20.8496,20.3815,20.675,117889.8974289,0
+GLP.US,D,20211109,000000,20.7383,20.7383,20.2434,20.299,113008.61741826,0
+GLP.US,D,20211110,000000,20.4179,20.9954,20.3086,20.6558,84503.902174641,0
+GLP.US,D,20211111,000000,20.6654,20.9225,20.5647,20.8764,54295.63897344,0
+GLP.US,D,20211112,000000,20.9225,21.0242,20.7114,20.9225,65906.663210603,0
+GLP.US,D,20211115,000000,21.0702,21.5651,20.7853,21.2716,145977.58746871,0
+GLP.US,D,20211116,000000,21.2984,21.2984,20.4735,20.6472,161293.88064175,0
+GLP.US,D,20211117,000000,20.5561,20.8131,20.5186,20.6472,63052.125690503,0
+GLP.US,D,20211118,000000,20.8036,21.5747,20.6558,21.2621,198088.01437417,0
+GLP.US,D,20211119,000000,21.4635,21.7589,21.308,21.592,162631.48898299,0
+GLP.US,D,20211122,000000,21.7128,21.9412,21.5191,21.8778,167883.921425,0
+GLP.US,D,20211123,000000,21.8317,21.9699,21.7128,21.849,68524.538927538,0
+GLP.US,D,20211124,000000,21.9047,22.5108,21.804,22.1444,135042.14406172,0
+GLP.US,D,20211126,000000,21.7033,21.8317,21.2448,21.5018,82443.797667806,0
+GLP.US,D,20211129,000000,21.7589,22.0523,21.4097,21.5191,112057.79995358,0
+GLP.US,D,20211130,000000,21.3177,21.3177,20.5647,20.8956,135839.70476402,0
+GLP.US,D,20211201,000000,21.1067,21.2064,20.5561,20.583,105153.94770446,0
+GLP.US,D,20211202,000000,20.6386,20.6999,20.2703,20.4448,183917.4979486,0
+GLP.US,D,20211203,000000,20.9225,21.0606,20.4813,20.8217,84912.586874379,0
+GLP.US,D,20211206,000000,21.0414,21.0683,20.675,20.8956,82897.312576952,0
+GLP.US,D,20211207,000000,21.051,21.4001,20.9685,21.0702,77801.264586358,0
+GLP.US,D,20211208,000000,21.097,21.2984,21.0242,21.2064,42675.231669191,0
+GLP.US,D,20211209,000000,21.2064,21.2984,21.0242,21.097,49091.164429854,0
+GLP.US,D,20211210,000000,21.2984,21.2984,20.8419,21.1987,71168.478719712,0
+GLP.US,D,20211213,000000,20.8496,21.051,20.721,20.7757,82406.265399462,0
+GLP.US,D,20211214,000000,20.7671,21.097,20.6846,20.8668,52774.539542532,0
+GLP.US,D,20211215,000000,20.675,21.1163,20.51,21.051,89889.782681886,0
+GLP.US,D,20211216,000000,21.2908,21.6486,21.216,21.3177,75745.330331559,0
+GLP.US,D,20211217,000000,21.2908,21.5018,20.932,21.3349,262689.38869684,0
+GLP.US,D,20211220,000000,21.1239,21.2256,20.3901,20.6098,87147.841966816,0
+GLP.US,D,20211221,000000,20.6193,20.8304,20.5273,20.5465,95508.154740257,0
+GLP.US,D,20211222,000000,20.3901,20.7844,20.3815,20.5273,75130.218155935,0
+GLP.US,D,20211223,000000,20.5647,20.7383,20.4276,20.6933,39513.138061279,0
+GLP.US,D,20211227,000000,20.9416,21.4193,20.6558,21.3905,122499.06849404,0
+GLP.US,D,20211228,000000,21.2908,21.4701,21.147,21.3273,49557.190095114,0
+GLP.US,D,20211229,000000,21.2621,21.5383,21.1163,21.4558,107464.26733357,0
+GLP.US,D,20211230,000000,21.4558,21.4558,21.1728,21.3733,54102.764816676,0
+GLP.US,D,20211231,000000,21.3733,21.6303,21.216,21.5651,70069.617307665,0
+GLP.US,D,20220103,000000,21.4922,22.3555,21.4922,22.1618,105437.52484304,0
+GLP.US,D,20220104,000000,22.2356,22.8409,22.2078,22.5013,108575.63950173,0
+GLP.US,D,20220105,000000,22.6662,23.1353,22.2538,22.4092,139754.52886482,0
+GLP.US,D,20220106,000000,22.7037,22.86,22.4092,22.7862,70682.644357271,0
+GLP.US,D,20220107,000000,22.86,23.1727,22.6921,23.0615,67304.740206385,0
+GLP.US,D,20220110,000000,23.1717,23.3549,22.7314,23.071,175608.27076263,0
+GLP.US,D,20220111,000000,23.2725,24.3333,23.2178,24.0168,207105.14184362,0
+GLP.US,D,20220112,000000,24.1913,24.3467,23.943,24.081,115217.80843547,0
+GLP.US,D,20220113,000000,24.2278,24.5126,24.1175,24.3659,100421.75420418,0
+GLP.US,D,20220114,000000,24.3659,24.3659,24.0993,24.3285,69089.608078705,0
+GLP.US,D,20220118,000000,24.5126,25.3567,24.3563,24.7324,306915.95412421,0
+GLP.US,D,20220119,000000,24.9165,24.9175,23.9247,23.9343,149137.59595061,0
+GLP.US,D,20220120,000000,24.1453,24.1453,23.4288,23.4566,88636.621944428,0
+GLP.US,D,20220121,000000,23.3098,23.4288,22.9521,23.1717,81275.08453412,0
+GLP.US,D,20220124,000000,23.1631,23.5573,22.5934,23.2639,173115.50260684,0
+GLP.US,D,20220125,000000,23.4288,24.08,23.1899,23.8969,140475.98246741,0
+GLP.US,D,20220126,000000,24.2182,24.2739,23.8327,24.0437,88655.3880786,0
+GLP.US,D,20220127,000000,24.0628,24.293,23.9151,24.154,60192.375355355,0
+GLP.US,D,20220128,000000,24.292,24.6498,23.9755,24.6038,63320.064383953,0
+GLP.US,D,20220131,000000,24.7697,24.879,24.3285,24.7055,94620.933619145,0
+GLP.US,D,20220201,000000,24.8427,25.4115,24.8244,25.4027,148382.78033171,0
+GLP.US,D,20220202,000000,25.4671,25.5774,25.1822,25.3567,257856.06658464,0
+GLP.US,D,20220203,000000,25.421,25.4306,24.879,25.3107,101231.82566259,0
+GLP.US,D,20220204,000000,25.4123,25.6138,25.045,25.1361,203970.15487395,0
+GLP.US,D,20220207,000000,25.1409,25.3098,24.5798,24.8321,172590.05085004,0
+GLP.US,D,20220208,000000,24.9539,25.0009,24.4849,24.6719,88873.283747592,0
+GLP.US,D,20220209,000000,24.6719,25.4325,24.6719,25.1409,112872.04166402,0
+GLP.US,D,20220210,000000,25.1323,25.4229,24.8742,24.9635,109904.90733889,0
+GLP.US,D,20220211,000000,24.9635,25.7788,24.9069,25.3385,121279.26977288,0
+GLP.US,D,20220214,000000,25.4229,25.5256,24.9644,25.235,112461.27183827,0
+GLP.US,D,20220215,000000,24.9721,25.376,24.7659,25.0287,90395.42574151,0
+GLP.US,D,20220216,000000,24.7851,25.2541,24.6911,24.7937,65247.763388577,0
+GLP.US,D,20220217,000000,24.8694,25.0431,24.4321,24.6163,79512.110485001,0
+GLP.US,D,20220218,000000,24.4849,24.8407,24.2691,24.6163,99964.069042998,0
+GLP.US,D,20220222,000000,24.5319,24.5319,23.5554,23.7713,124056.65763029,0
+GLP.US,D,20220223,000000,24.363,24.363,23.7713,23.7713,84765.585490035,0
+GLP.US,D,20220224,000000,23.847,24.0628,23.143,23.4528,122260.32156486,0
+GLP.US,D,20220225,000000,23.471,24.2402,23.471,24.1281,86543.155421287,0
+GLP.US,D,20220228,000000,24.316,26.2574,24.316,24.8973,215913.75671116,0
+GLP.US,D,20220301,000000,25.0096,25.5822,24.0906,24.3064,109868.41763356,0
+GLP.US,D,20220302,000000,24.5788,24.7851,24.1185,24.1185,85601.72102368,0
+GLP.US,D,20220303,000000,24.1558,24.4906,24.1098,24.4474,62019.988311065,0
+GLP.US,D,20220304,000000,24.3534,24.5788,24.0254,24.1002,102633.0303474,0
+GLP.US,D,20220307,000000,24.4753,24.5501,23.565,24.1376,165097.15050053,0
+GLP.US,D,20220308,000000,24.3247,25.939,24.2786,24.9635,200872.70017264,0
+GLP.US,D,20220309,000000,24.7755,25.0766,24.3074,24.4474,80728.781517124,0
+GLP.US,D,20220310,000000,24.6536,24.6959,24.4005,24.5405,55154.710893294,0
+GLP.US,D,20220311,000000,24.5222,24.9606,24.3016,24.3439,101522.70074225,0
+GLP.US,D,20220314,000000,24.1943,24.4139,23.6494,23.7252,105632.48412582,0
+GLP.US,D,20220315,000000,23.5746,24.3812,23.5152,24.3716,109541.05284857,0
+GLP.US,D,20220316,000000,24.5693,24.7381,24.1943,24.5788,69533.739920766,0
+GLP.US,D,20220317,000000,24.3534,25.1227,24.2402,25.0096,90298.467381623,0
+GLP.US,D,20220318,000000,24.9635,25.5074,24.5174,25.0287,325865.57938547,0
+GLP.US,D,20220321,000000,24.9539,25.2819,24.7563,24.7937,81405.404910311,0
+GLP.US,D,20220322,000000,24.8321,25.6013,24.6719,25.5543,96354.715903997,0
+GLP.US,D,20220323,000000,25.4508,26.361,25.4229,26.1173,125460.99000412,0
+GLP.US,D,20220324,000000,26.314,27.1207,26.0704,27.1207,202629.4188437,0
+GLP.US,D,20220325,000000,26.8953,27.0996,26.4454,26.5202,139236.37504907,0
+GLP.US,D,20220328,000000,26.267,26.4829,25.7039,26.0138,110466.84880103,0
+GLP.US,D,20220329,000000,25.8728,25.939,25.3941,25.7414,132832.95304453,0
+GLP.US,D,20220330,000000,25.6387,26.173,25.5447,25.6099,48809.67241728,0
+GLP.US,D,20220331,000000,25.5629,25.9476,25.5074,25.5822,48536.520908783,0
+GLP.US,D,20220401,000000,25.5822,25.7817,25.4603,25.4603,58525.317103113,0
+GLP.US,D,20220404,000000,25.4699,26.3514,25.3855,26.3418,109865.28994453,0
+GLP.US,D,20220405,000000,26.2104,26.3418,25.6099,25.6099,48471.882002191,0
+GLP.US,D,20220406,000000,25.6195,26.0272,25.4881,25.7605,55528.991013716,0
+GLP.US,D,20220407,000000,25.6195,25.798,25.2819,25.6484,40336.76283881,0
+GLP.US,D,20220408,000000,25.7039,26.361,25.6857,26.3044,46547.310686595,0
+GLP.US,D,20220411,000000,25.8824,26.2402,25.7328,25.9294,37572.928300539,0
+GLP.US,D,20220412,000000,26.0511,26.5672,25.7232,25.9101,67851.04322338,0
+GLP.US,D,20220413,000000,25.9859,26.4829,25.6943,26.314,40327.379771724,0
+GLP.US,D,20220414,000000,26.0886,26.3706,25.9438,26.0234,46140.711112877,0
+GLP.US,D,20220418,000000,26.0234,26.314,25.9697,26.0042,44870.869367266,0
+GLP.US,D,20220419,000000,25.8632,26.4233,25.8632,26.22,60248.67375787,0
+GLP.US,D,20220420,000000,26.2574,27.0832,26.0982,26.9988,71578.205982459,0
+GLP.US,D,20220421,000000,27.017,27.0555,25.9946,25.9946,68824.797074283,0
+GLP.US,D,20220422,000000,26.1921,26.1921,24.9635,25.1409,82402.095147424,0
+GLP.US,D,20220425,000000,24.8599,24.8694,23.658,24.1185,149309.61884718,0
+GLP.US,D,20220426,000000,24.3343,24.5597,23.7808,23.7808,70998.540949159,0
+GLP.US,D,20220427,000000,23.7904,24.4657,23.776,24.222,65838.896614982,0
+GLP.US,D,20220428,000000,24.3909,25.0144,23.9592,25.0009,58922.533609745,0
+GLP.US,D,20220429,000000,25.2167,25.4335,24.5031,24.7189,91310.796063879,0
+GLP.US,D,20220502,000000,24.8033,25.1975,24.6249,25.0661,99965.111606007,0
+GLP.US,D,20220503,000000,25.2637,25.9294,24.9721,25.7232,118036.89881324,0
+GLP.US,D,20220504,000000,26.0982,26.1634,25.3855,26.126,125062.73093448,0
+GLP.US,D,20220505,000000,26.173,26.173,25.235,25.4133,138371.04775116,0
+GLP.US,D,20220506,000000,25.5908,25.9456,24.8714,25.1879,115316.85192137,0
+GLP.US,D,20220509,000000,25.2262,25.4085,23.6532,23.8355,139130.03362211,0
+GLP.US,D,20220510,000000,24.3822,24.4302,23.1065,23.6053,154811.22384848,0
+GLP.US,D,20220511,000000,23.8834,24.8042,23.6917,24.0178,94078.800854188,0
+GLP.US,D,20220512,000000,23.6917,24.67,23.6053,24.1041,91318.094004946,0
+GLP.US,D,20220513,000000,24.4302,25.092,24.2815,24.9001,79089.87246614,0
+GLP.US,D,20220516,000000,25.092,25.9361,24.8906,25.7826,85130.482543371,0
+GLP.US,D,20220517,000000,26.1471,26.502,25.8977,26.4924,48684.564856136,0
+GLP.US,D,20220518,000000,26.4924,26.6363,26.0896,26.3869,85123.184602304,0
+GLP.US,D,20220519,000000,26.3006,26.8473,26.1053,26.7609,82664.821025826,0
+GLP.US,D,20220520,000000,26.8569,26.8569,26.0896,26.3869,51209.652465224,0
+GLP.US,D,20220523,000000,26.6075,27.1446,26.3987,27.1351,70260.406338409,0
+GLP.US,D,20220524,000000,27.0775,27.3365,26.5116,27.1446,103408.69722649,0
+GLP.US,D,20220525,000000,27.0008,27.8438,27.0008,27.605,155698.44496959,0
+GLP.US,D,20220526,000000,27.9024,28.1037,27.7394,27.9216,118610.30846849,0
+GLP.US,D,20220527,000000,28.1997,28.7465,27.9954,28.6793,105675.22920922,0
+GLP.US,D,20220531,000000,28.6506,28.6506,28.1518,28.4875,127918.31101759,0
+GLP.US,D,20220601,000000,28.7561,29.0246,28.3052,28.804,138131.25825897,0
+GLP.US,D,20220602,000000,28.7657,28.7753,27.6913,27.7009,147123.36421618,0
+GLP.US,D,20220603,000000,27.7873,28.3436,27.5858,27.9216,83075.590851582,0
+GLP.US,D,20220606,000000,28.1038,28.167,27.3365,27.4899,53316.672307489,0
+GLP.US,D,20220607,000000,27.5379,27.8353,27.5379,27.653,73292.17957013,0
+GLP.US,D,20220608,000000,27.7394,27.8027,27.2501,27.2982,49671.872026163,0
+GLP.US,D,20220609,000000,27.394,27.4111,27.0104,27.1063,46469.118460879,0
+GLP.US,D,20220610,000000,26.8473,26.9145,26.0272,26.3197,94929.532269966,0
+GLP.US,D,20220613,000000,25.7922,25.8305,23.5862,23.941,240986.35452741,0
+GLP.US,D,20220614,000000,24.4014,24.8427,22.7324,23.1161,194656.9395098,0
+GLP.US,D,20220615,000000,23.2025,23.471,21.8596,22.157,243783.55108198,0
+GLP.US,D,20220616,000000,21.8116,21.8116,19.5288,19.6439,505530.4628182,0
+GLP.US,D,20220617,000000,19.711,20.4017,19.4041,19.9221,660388.6020021,0
+GLP.US,D,20220621,000000,20.8093,22.3391,20.5935,22.1953,194011.5930069,0
+GLP.US,D,20220622,000000,21.8212,22.3104,21.4474,21.9651,117863.83335366,0
+GLP.US,D,20220623,000000,21.8692,22.0376,20.6223,21.0251,117464.53172101,0
+GLP.US,D,20220624,000000,21.4376,22.2912,21.1977,22.1281,99490.74543667,0
+GLP.US,D,20220627,000000,22.3008,23.1833,22.296,22.9147,113496.53690673,0
+GLP.US,D,20220628,000000,23.4135,23.4343,22.8783,23.1929,79671.622625459,0
+GLP.US,D,20220629,000000,23.2504,23.4998,22.6845,22.9051,108872.76995945,0
+GLP.US,D,20220630,000000,22.6558,22.9386,22.3584,22.5406,67997.002044715,0
+GLP.US,D,20220701,000000,22.5406,22.8283,21.9171,22.6461,87758.783890402,0
+GLP.US,D,20220705,000000,22.6365,22.6365,21.5718,22.5118,141617.58896285,0
+GLP.US,D,20220706,000000,22.5214,22.5406,21.1018,21.9651,114410.86466608,0
+GLP.US,D,20220707,000000,22.061,22.5214,21.9042,22.2049,100540.60638727,0
+GLP.US,D,20220708,000000,22.2721,23.1833,22.061,22.8668,183641.21875108,0
+GLP.US,D,20220711,000000,22.7708,23.1606,22.5791,22.9626,39526.691380403,0
+GLP.US,D,20220712,000000,22.5982,22.8895,22.4064,22.6077,47345.913951896,0
+GLP.US,D,20220713,000000,22.5406,23.001,22.1378,22.3391,79445.38645239,0
+GLP.US,D,20220714,000000,22.061,22.2145,21.6773,22.1953,61786.45419693,0
+GLP.US,D,20220715,000000,22.2049,22.9147,22.2049,22.7804,78292.311763848,0
+GLP.US,D,20220718,000000,23.212,23.8738,23.1408,23.7875,71126.776199331,0
+GLP.US,D,20220719,000000,23.8259,24.4206,23.8259,24.363,76310.399482727,0
+GLP.US,D,20220720,000000,24.4494,24.6604,24.1347,24.6316,51713.210398827,0
+GLP.US,D,20220721,000000,24.4398,24.4398,23.8547,24.3439,53708.675999073,0
+GLP.US,D,20220722,000000,24.3918,24.8331,24.3387,24.5645,60432.164847548,0
+GLP.US,D,20220725,000000,24.7755,25.1207,24.4825,24.9386,63374.277660448,0
+GLP.US,D,20220726,000000,25.3126,25.7442,25.1544,25.7346,70128.000836199,0
+GLP.US,D,20220727,000000,25.9936,26.1759,25.6675,26.1087,68269.110990202,0
+GLP.US,D,20220728,000000,26.3485,26.4924,26.0128,26.3677,79641.388298182,0
+GLP.US,D,20220729,000000,26.6171,26.876,26.2247,26.6459,115148.99927684,0
+GLP.US,D,20220801,000000,26.665,27.1255,26.4946,26.9815,107094.15746519,0
+GLP.US,D,20220802,000000,27.087,27.2022,26.6292,27.1926,74567.234130788,0
+GLP.US,D,20220803,000000,27.3461,27.605,26.8569,27.1446,93871.330815291,0
+GLP.US,D,20220804,000000,27.1926,27.2501,26.6233,26.6746,112890.80779819,0
+GLP.US,D,20220805,000000,24.9048,27.3463,24.9048,26.5717,163102.63655115,0
+GLP.US,D,20220808,000000,27.0521,27.2492,26.6011,26.709,53609.093048995,0
+GLP.US,D,20220809,000000,26.2775,26.6403,25.7971,25.9834,117206.91331285,0
+GLP.US,D,20220810,000000,26.4148,26.7188,26.003,26.1207,79112.269762776,0
+GLP.US,D,20220811,000000,26.2873,26.6795,26.1796,26.4736,69129.661841698,0
+GLP.US,D,20220812,000000,26.8953,28.0915,26.5811,27.7189,223624.49180785,0
+GLP.US,D,20220815,000000,27.5424,27.9444,27.2684,27.5718,92597.153491066,0
+GLP.US,D,20220816,000000,27.6895,27.7091,27.4149,27.4836,59444.859551285,0
+GLP.US,D,20220817,000000,26.7188,27.4541,26.4834,27.2188,49796.773023557,0
+GLP.US,D,20220818,000000,27.4345,27.8856,27.209,27.6306,40593.355177234,0
+GLP.US,D,20220819,000000,27.7189,27.964,27.4051,27.6012,86348.334658572,0
+GLP.US,D,20220822,000000,27.258,27.4118,26.7286,27.0914,63415.261332727,0
+GLP.US,D,20220823,000000,26.9639,27.5333,26.7874,26.9443,61981.306823426,0
+GLP.US,D,20220824,000000,26.8658,27.7385,26.8658,27.5718,67206.163829933,0
+GLP.US,D,20220825,000000,27.7287,27.7287,27.1404,27.2973,80794.055670199,0
+GLP.US,D,20220826,000000,27.1012,27.2286,26.6207,26.9149,93946.457769732,0
+GLP.US,D,20220829,000000,27.16,29.2716,26.9541,28.9249,594784.1367885,0
+GLP.US,D,20220830,000000,28.6406,28.8269,27.3757,27.7287,167398.38078527,0
+GLP.US,D,20220831,000000,27.915,28.4298,27.5522,28.3954,63354.068394919,0
+GLP.US,D,20220901,000000,28.1699,28.1699,27.2777,27.5032,94599.182439684,0
+GLP.US,D,20220902,000000,27.8464,28.5958,27.8464,28.1405,72652.335294845,0
+GLP.US,D,20220906,000000,28.3464,28.8171,27.8846,28.6602,79423.3338633,0
+GLP.US,D,20220907,000000,28.6602,28.6699,28.1993,28.5131,46131.316048858,0
+GLP.US,D,20220908,000000,28.719,28.7344,28.2496,28.4052,36285.37235555,0
+GLP.US,D,20220909,000000,28.719,28.9053,28.3464,28.7778,63904.804835191,0
+GLP.US,D,20220912,000000,28.7778,29.121,28.5719,28.7288,65602.908859363,0
+GLP.US,D,20220913,000000,28.6308,28.9151,28.2876,28.4052,69093.96596131,0
+GLP.US,D,20220914,000000,28.366,29.121,28.366,29.1112,61032.816287402,0
+GLP.US,D,20220915,000000,29.0132,29.0132,28.3366,28.5327,51948.724669805,0
+GLP.US,D,20220916,000000,28.5229,28.5376,27.6012,27.7091,100574.67281664,0
+GLP.US,D,20220919,000000,27.4541,28.1895,27.4541,27.8856,57013.460155714,0
+GLP.US,D,20220920,000000,27.8365,28.0523,27.4836,27.611,29529.672021547,0
+GLP.US,D,20220921,000000,28.0326,28.0915,27.16,27.2482,70961.37044675,0
+GLP.US,D,20220922,000000,27.9542,27.9542,27.0129,27.0325,65212.293939689,0
+GLP.US,D,20220923,000000,26.9639,27.0031,24.547,24.895,211379.78495247,0
+GLP.US,D,20220926,000000,24.7774,25.199,23.7773,23.9243,114933.59567328,0
+GLP.US,D,20220927,000000,24.1891,24.7676,23.9244,24.2969,85365.168124457,0
+GLP.US,D,20220928,000000,24.4636,25.2087,24.1696,25.1009,57790.610465875,0
+GLP.US,D,20220929,000000,24.9539,24.9539,23.956,24.444,55896.689040718,0
+GLP.US,D,20220930,000000,24.4538,24.788,24.2087,24.2675,63965.997772999,0
+GLP.US,D,20221003,000000,25.1107,25.7088,24.6548,25.4833,76515.649435123,0
+GLP.US,D,20221004,000000,25.8853,26.6011,25.8853,26.356,67656.951805118,0
+GLP.US,D,20221005,000000,26.1305,27.4149,26.1305,27.1796,61034.856051996,0
+GLP.US,D,20221006,000000,27.1796,27.4345,26.6422,26.9247,64640.139971184,0
+GLP.US,D,20221007,000000,26.9639,27.3855,26.5717,27.0325,43866.157467665,0
+GLP.US,D,20221010,000000,27.0227,27.2384,26.3658,26.5325,49096.113885655,0
+GLP.US,D,20221011,000000,26.2677,27.2777,26.0618,27.0619,55527.491649276,0
+GLP.US,D,20221012,000000,27.0423,27.1208,26.5619,26.8855,20148.794655581,0
+GLP.US,D,20221013,000000,26.3854,26.8168,25.8559,26.1893,93488.530618469,0
+GLP.US,D,20221014,000000,25.9246,26.3406,25.5667,25.8167,32692.327023924,0
+GLP.US,D,20221017,000000,25.9932,26.7188,25.9932,26.6109,38356.753300351,0
+GLP.US,D,20221018,000000,26.6109,27.4247,26.5433,27.2973,66645.228566693,0
+GLP.US,D,20221019,000000,27.3365,27.9444,27.1304,27.866,60442.304437555,0
+GLP.US,D,20221020,000000,27.9444,28.4347,27.1503,28.2091,92143.30586899,0
+GLP.US,D,20221021,000000,28.1601,28.396,27.6994,28.2091,49934.457133625,0
+GLP.US,D,20221024,000000,28.415,28.415,28.0043,28.1111,25621.48306021,0
+GLP.US,D,20221025,000000,28.2287,28.9249,28.0013,28.8367,199706.2121833,0
+GLP.US,D,20221026,000000,28.9249,28.9249,28.6308,28.8955,86709.372991639,0
+GLP.US,D,20221027,000000,28.9249,29.3563,28.861,29.1504,97936.237314814,0
+GLP.US,D,20221028,000000,29.3759,29.5132,28.8857,29.3367,95198.873230202,0
+GLP.US,D,20221031,000000,30.4153,33.5333,30.3368,32.9254,455576.32256908,0
+GLP.US,D,20221101,000000,33.3274,33.3274,31.131,31.484,247934.40623438,0
+GLP.US,D,20221102,000000,31.8076,32.7979,31.3762,32.0135,115066.18037187,0
+GLP.US,D,20221103,000000,32.3076,34.5922,31.7978,32.8469,276511.50819071,0
+GLP.US,D,20221104,000000,33.3372,34.602,31.3762,31.435,318370.53729828,0
+GLP.US,D,20221107,000000,30.42,30.68,29,29.96,525855,0
+GLP.US,D,20221108,000000,30.5,30.9,30.23,30.62,310003,0
+GLP.US,D,20221109,000000,30.71,30.76,29.23,29.37,193527,0
+GLP.US,D,20221110,000000,29.5,30.46,29.2912,30.43,205563,0
+GLP.US,D,20221111,000000,30.7,30.84,30.15,30.69,176437,0
+GLP.US,D,20221114,000000,30.89,32.42,30.52,31.09,516477,0
+GLP.US,D,20221115,000000,31.6,31.73,30.71,31.25,205858,0
+GLP.US,D,20221116,000000,31.25,31.64,30.9,31.46,144013,0
+GLP.US,D,20221117,000000,31.3,31.3,30.15,30.25,217114,0
+GLP.US,D,20221118,000000,30.41,30.96,30.0101,30.78,140085,0
+GLP.US,D,20221121,000000,30.69,30.75,29.7601,30.69,172421,0
+GLP.US,D,20221122,000000,30.69,31.84,30.525,31.68,193906,0
+GLP.US,D,20221123,000000,31.47,32.78,31.2743,31.91,221104,0
+GLP.US,D,20221125,000000,31.98,32.355,31.6,31.6,52978,0
+GLP.US,D,20221128,000000,31.6,31.7351,30.945,31.33,144893,0
+GLP.US,D,20221129,000000,31.46,31.81,31.3426,31.57,46629,0
+GLP.US,D,20221130,000000,31.89,32.9,31.57,32.83,453396,0
+GLP.US,D,20221201,000000,32.93,32.98,31.55,31.71,120114,0
+GLP.US,D,20221202,000000,31.33,31.68,31.141,31.47,142394,0
+GLP.US,D,20221205,000000,31.51,31.8,30.75,30.92,146688,0
+GLP.US,D,20221206,000000,30.72,31.21,29.83,30.21,142408,0
+GLP.US,D,20221207,000000,30.06,31.09,30.06,30.43,128294,0
+GLP.US,D,20221208,000000,30.77,31.1,30.37,30.56,150063,0
+GLP.US,D,20221209,000000,31.2,33.21,30.68,32.7,393137,0
+GLP.US,D,20221212,000000,32.7,33.89,32.3996,32.97,425691,0
+GLP.US,D,20221213,000000,33.11,34.89,33.11,34.13,556007,0
+GLP.US,D,20221214,000000,34.17,35.49,33.87,34.31,450893,0
+GLP.US,D,20221215,000000,34.25,34.675,33.93,34.18,312095,0
+GLP.US,D,20221216,000000,34.18,34.8,33.15,33.22,1734589,0
+GLP.US,D,20221219,000000,33.48,34.04,32.55,32.72,245730,0
+GLP.US,D,20221220,000000,32.77,33.4999,32.61,32.94,192370,0
+GLP.US,D,20221221,000000,33.41,33.7,33.01,33.48,338304,0
+GLP.US,D,20221222,000000,33.57,33.91,32.81,33.64,169221,0
+GLP.US,D,20221223,000000,33.93,36.3,33.8054,35.93,251373,0
+GLP.US,D,20221227,000000,35.88,36.16,35.3059,35.95,238356,0
+GLP.US,D,20221228,000000,35.7,36.22,34.7006,35.26,220275,0
+GLP.US,D,20221229,000000,35.25,35.8799,34.48,34.48,112011,0
+GLP.US,D,20221230,000000,34.5,35.29,34,34.77,115157,0
+GLP.US,D,20230103,000000,34.99,35.4,34.08,34.2,138392,0
+GLP.US,D,20230104,000000,33.83,34.35,31.76,31.84,251392,0
+GLP.US,D,20230105,000000,31.44,32.23,31.31,31.88,211524,0
+GLP.US,D,20230106,000000,31.88,32.35,31.675,31.99,164220,0
+GLP.US,D,20230109,000000,32.06,32.55,31.7,31.7,113064,0
+GLP.US,D,20230110,000000,31.75,32.2499,31.56,32.02,215216,0
+GLP.US,D,20230111,000000,31.8,33.55,31.8,33.33,439682,0
+GLP.US,D,20230112,000000,33.3,33.637,32.99,33.15,87572,0
+GLP.US,D,20230113,000000,33.3,33.74,33.1701,33.58,52803,0
+GLP.US,D,20230117,000000,33.94,34.3,33.8,34.11,84524,0
+GLP.US,D,20230118,000000,34.31,34.435,33.28,33.41,96840,0
+GLP.US,D,20230119,000000,33.11,33.5709,32.91,33.1,96397,0
+GLP.US,D,20230120,000000,33.1,33.78,33.1,33.65,62852,0
+GLP.US,D,20230123,000000,33.67,34.45,33.51,33.9,133297,0
+GLP.US,D,20230124,000000,34,34,33.21,33.55,87297,0
+GLP.US,D,20230125,000000,34.08,36.8,33.975,36.45,230245,0
+GLP.US,D,20230126,000000,36.81,36.999,36.06,36.54,111287,0
+GLP.US,D,20230127,000000,36.54,36.69,35.6901,35.85,199795,0
+GLP.US,D,20230130,000000,36.14,37,35.435,35.66,132497,0
+GLP.US,D,20230131,000000,35.75,37,35.75,36.99,133619,0
+GLP.US,D,20230201,000000,37.04,38.1396,36.79,37.55,239882,0
+GLP.US,D,20230202,000000,38,38.1561,37.5,38.02,142736,0
+GLP.US,D,20230203,000000,38.4,38.8235,37.9,38.39,200214,0
+GLP.US,D,20230206,000000,38.97,39.24,38.21,38.51,354476,0
+GLP.US,D,20230207,000000,36.94,37.42,36.1996,36.42,197203,0
+GLP.US,D,20230208,000000,36.05,36.83,35.96,36.55,111796,0
+GLP.US,D,20230209,000000,36.32,36.5988,36,36,166544,0
+GLP.US,D,20230210,000000,36.59,37.68,36.28,36.6,154330,0
+GLP.US,D,20230213,000000,36.58,37.52,36.5,37.48,92970,0
+GLP.US,D,20230214,000000,37.64,38.2,36.99,37.25,170943,0
+GLP.US,D,20230215,000000,37,37.2499,36.209,36.99,132335,0
+GLP.US,D,20230216,000000,37,37.12,36.59,36.64,66879,0
+GLP.US,D,20230217,000000,36.13,36.39,35.9069,36.02,86069,0
+GLP.US,D,20230221,000000,35.88,36.25,34.17,34.28,198492,0
+GLP.US,D,20230222,000000,34.11,34.6237,33.33,34.07,233822,0
+GLP.US,D,20230223,000000,34.45,34.8,34.02,34.48,168096,0
+GLP.US,D,20230224,000000,34.3,34.66,33.86,34.56,163537,0
+GLP.US,D,20230227,000000,35.49,35.49,34,35.31,270387,0
+GLP.US,D,20230228,000000,35.32,35.32,34.81,35,223939,0
+GLP.US,D,20230301,000000,34.96,35.2999,34.5,35.16,162160,0
+GLP.US,D,20230302,000000,34.86,35.4503,34.78,34.99,106676,0
+GLP.US,D,20230303,000000,34.72,35.43,34.72,34.95,96153,0
+GLP.US,D,20230306,000000,34.74,34.9,34.235,34.73,129435,0
+GLP.US,D,20230307,000000,34.73,34.84,34.44,34.72,88162,0
+GLP.US,D,20230308,000000,34.52,34.79,33.98,34.22,100531,0
+GLP.US,D,20230309,000000,34.49,34.52,33.95,34.17,123032,0
+GLP.US,D,20230310,000000,33.91,34.1,33.35,33.37,179562,0
+GLP.US,D,20230313,000000,32.9,33.0473,30.03,30.51,342537,0
+GLP.US,D,20230314,000000,30.6,31.8198,30.6,31.08,130196,0
+GLP.US,D,20230315,000000,30.5,30.6221,29.16,29.19,175372,0
+GLP.US,D,20230316,000000,29.06,30.2099,28.9,30.09,127377,0
+GLP.US,D,20230317,000000,29.67,29.885,28.74,29.41,257688,0
+GLP.US,D,20230320,000000,29.24,29.68,28.91,29.16,210895,0
+GLP.US,D,20230321,000000,29.63,29.8699,29.5,29.53,60007,0
+GLP.US,D,20230322,000000,29.33,29.6,29.05,29.18,167701,0
+GLP.US,D,20230323,000000,29.18,29.63,28.97,29.3,148672,0
+GLP.US,D,20230324,000000,29.21,29.92,29.01,29.88,99720,0
+GLP.US,D,20230327,000000,29.88,30.6568,29.868,30.38,69781,0
+GLP.US,D,20230328,000000,30.3,31.27,30.3,31.17,68330,0
+GLP.US,D,20230329,000000,31.48,31.5,30.92,31.33,62808,0
+GLP.US,D,20230330,000000,31.65,31.65,30.43,30.6,84704,0
+GLP.US,D,20230331,000000,30.55,31.1,30.41,31.02,130873,0
+GLP.US,D,20230403,000000,31.56,31.8669,31.27,31.4,60003,0
+GLP.US,D,20230404,000000,31.52,31.52,30.5,30.87,54393,0
+GLP.US,D,20230405,000000,31.06,31.06,30,30.06,111854,0
+GLP.US,D,20230406,000000,30,30.98,30,30.2,61502,0
+GLP.US,D,20230410,000000,30.18,30.91,30.09,30.31,51902,0
+GLP.US,D,20230411,000000,30.15,30.8699,29.93,30.32,67799,0
+GLP.US,D,20230412,000000,30.6,30.6,30.03,30.19,69856,0
+GLP.US,D,20230413,000000,30.1,30.554,29.9001,30.1,72411,0
+GLP.US,D,20230414,000000,30.3,30.5,30.01,30.25,48243,0
+GLP.US,D,20230417,000000,30.23,30.77,30.15,30.65,67932,0
+GLP.US,D,20230418,000000,30.44,30.787,30,30.23,52702,0
+GLP.US,D,20230419,000000,30.2,30.5,30.01,30.4,37737,0
+GLP.US,D,20230420,000000,30.3,30.63,30.12,30.41,79942,0
+GLP.US,D,20230421,000000,30.22,30.69,30.0301,30.5,69434,0
+GLP.US,D,20230424,000000,30.47,31.0599,30.4401,30.96,50243,0
+GLP.US,D,20230425,000000,30.89,31.6999,30.7845,31.49,101231,0
+GLP.US,D,20230426,000000,31.46,31.51,29.95,30.2,121815,0
+GLP.US,D,20230427,000000,30.53,30.7783,30.2,30.47,65428,0
+GLP.US,D,20230428,000000,30.52,30.98,30.3347,30.8,35443,0
+GLP.US,D,20230501,000000,30.78,31.2595,30.28,30.49,67338,0
+GLP.US,D,20230502,000000,30.36,30.4384,29.6,29.86,76582,0
+GLP.US,D,20230503,000000,30,30.55,29.66,29.72,248492,0
+GLP.US,D,20230504,000000,30,30,28.8,28.8,89609,0
+GLP.US,D,20230505,000000,28.8,30.5,28.73,30.5,144333,0
+GLP.US,D,20230508,000000,30,30.41,29.81,30.25,142343,0
+GLP.US,D,20230509,000000,30.07,30.37,29.5,29.75,164807,0
+GLP.US,D,20230510,000000,29.85,30.24,29.5001,30.24,99301,0
+GLP.US,D,20230511,000000,30.29,30.72,29.935,30.7,118955,0
+GLP.US,D,20230512,000000,30.74,30.86,30.246,30.68,53307,0
+GLP.US,D,20230515,000000,30.7,31.17,30.42,31.03,104337,0
+GLP.US,D,20230516,000000,30.75,31.35,30.4929,30.95,83735,0
+GLP.US,D,20230517,000000,31.03,31.46,30.7428,31.16,87678,0
+GLP.US,D,20230518,000000,31.17,31.9,31.04,31.87,73098,0
+GLP.US,D,20230519,000000,31.61,31.865,30.25,30.44,78251,0
+GLP.US,D,20230522,000000,29.78,30.735,29.61,30.39,37862,0
+GLP.US,D,20230523,000000,30.35,30.96,30.28,30.38,47132,0
+GLP.US,D,20230524,000000,30.25,30.65,30.12,30.16,30496,0
+GLP.US,D,20230525,000000,30.1,30.4398,29.55,29.66,42701,0
+GLP.US,D,20230526,000000,29.59,29.8899,29.53,29.68,35747,0
+GLP.US,D,20230530,000000,29.5,29.755,29.2501,29.44,103707,0
+GLP.US,D,20230531,000000,29.19,29.645,28.86,28.9,75611,0
+GLP.US,D,20230601,000000,29.17,29.65,29.03,29.37,50073,0
+GLP.US,D,20230602,000000,29.5,30.28,29.41,30.21,59266,0
+GLP.US,D,20230605,000000,30.44,30.59,30.1156,30.41,32600,0
+GLP.US,D,20230606,000000,30.59,30.95,30.2,30.75,57327,0
+GLP.US,D,20230607,000000,30.75,31.71,30.75,31.68,59177,0
+GLP.US,D,20230608,000000,31.5,31.8507,31.3701,31.76,51500,0
+GLP.US,D,20230609,000000,31.51,31.6,30.5626,31.07,50332,0
+GLP.US,D,20230612,000000,30.99,31.098,30.7,30.87,60051,0
+GLP.US,D,20230613,000000,30.81,31.63,30.7,30.86,62596,0
+GLP.US,D,20230614,000000,30.98,32.25,30.97,32.23,131782,0
+GLP.US,D,20230615,000000,31.93,32.1,31,31.55,82360,0
+GLP.US,D,20230616,000000,31.45,31.74,30.7,30.73,411969,0
+GLP.US,D,20230620,000000,30.73,30.91,30.25,30.25,65132,0
+GLP.US,D,20230621,000000,30.18,30.6625,30,30.33,21378,0
+GLP.US,D,20230622,000000,30.18,30.5199,29.75,30.09,55067,0
+GLP.US,D,20230623,000000,29.93,30.5699,29.77,29.82,45315,0
+GLP.US,D,20230626,000000,29.79,30.845,29.79,30.5,64755,0
+GLP.US,D,20230627,000000,30.72,30.8399,30.29,30.31,42544,0
+GLP.US,D,20230628,000000,30.2,30.48,30.05,30.23,50291,0
+GLP.US,D,20230629,000000,30.38,30.82,30.25,30.46,45525,0
+GLP.US,D,20230630,000000,30.49,31,30.425,30.73,41601,0
+GLP.US,D,20230703,000000,30.79,31.15,30.73,30.79,41977,0
+GLP.US,D,20230705,000000,30.7,30.9999,30.5,30.77,86291,0
+GLP.US,D,20230706,000000,30.7,30.7,30.07,30.38,51357,0
+GLP.US,D,20230707,000000,30.29,30.6199,30.1377,30.37,35264,0
+GLP.US,D,20230710,000000,30.3,30.6599,30.22,30.3,42791,0
+GLP.US,D,20230711,000000,30.49,30.9,30.4701,30.8,38781,0
+GLP.US,D,20230712,000000,30.8,31.28,30.8,31.11,95033,0
+GLP.US,D,20230713,000000,31.11,31.69,31.09,31.64,40674,0
+GLP.US,D,20230714,000000,31.64,31.85,31.24,31.54,57596,0
+GLP.US,D,20230717,000000,31.31,31.99,31.31,31.87,48673,0
+GLP.US,D,20230718,000000,31.96,32.35,31.56,32.28,66137,0
+GLP.US,D,20230719,000000,32.11,32.44,31.85,32.38,76027,0
+GLP.US,D,20230720,000000,32.26,32.4499,31.96,32.15,38044,0
+GLP.US,D,20230721,000000,31.86,32.13,31.6901,31.92,32674,0
+GLP.US,D,20230724,000000,32.16,33.06,32.16,32.42,99369,0
+GLP.US,D,20230725,000000,32.7,33.4038,32.305,33.03,49547,0
+GLP.US,D,20230726,000000,33.29,33.6,33.04,33.19,44650,0
+GLP.US,D,20230727,000000,33.49,33.49,32.82,33.17,42744,0
+GLP.US,D,20230728,000000,33.46,33.88,33.2809,33.65,77854,0
+GLP.US,D,20230731,000000,33.65,34.3,33.5,34.3,87803,0
+GLP.US,D,20230801,000000,34.36,34.3802,33.33,33.68,88137,0
+GLP.US,D,20230802,000000,33.74,33.8499,33.32,33.52,41562,0
+GLP.US,D,20230803,000000,33.65,33.96,33.55,33.84,57154,0
+GLP.US,D,20230804,000000,34,34.295,30.61,31.72,291570,0
+GLP.US,D,20230807,000000,31.51,31.51,30.76,31.28,93289,0
+GLP.US,D,20230808,000000,31.05,31.23,30.4101,30.94,140043,0
+GLP.US,D,20230809,000000,31.03,31.3,30.58,30.87,62371,0
+GLP.US,D,20230810,000000,31.13,31.85,30.955,31.42,70850,0
+GLP.US,D,20230811,000000,31.63,32.3399,31.58,32.11,83144,0
+GLP.US,D,20230814,000000,32.17,32.64,32.04,32.31,63150,0
+GLP.US,D,20230815,000000,32.08,32.08,31.16,31.18,45111,0
+GLP.US,D,20230816,000000,31.38,32.05,31.34,31.7,63338,0
+GLP.US,D,20230817,000000,31.72,31.96,31.36,31.43,45258,0
+GLP.US,D,20230818,000000,31.41,32.09,31.32,31.93,83240,0
+GLP.US,D,20230821,000000,32.09,32.3499,31.38,31.83,78168,0
+GLP.US,D,20230822,000000,31.87,31.9381,31.29,31.37,33577,0
+GLP.US,D,20230823,000000,31.38,31.675,31.18,31.46,30702,0
+GLP.US,D,20230824,000000,31.41,31.84,31.395,31.54,39166,0
+GLP.US,D,20230825,000000,31.92,31.93,31.3658,31.76,29156,0
+GLP.US,D,20230828,000000,31.64,31.92,31.01,31.17,74889,0
+GLP.US,D,20230829,000000,31.02,31.41,30.8,31.13,39365,0
+GLP.US,D,20230830,000000,30.83,31.48,30.83,31.37,26713,0
+GLP.US,D,20230831,000000,31.31,31.43,30.87,31.28,40328,0
+GLP.US,D,20230901,000000,31.3,32.19,31.2321,32.13,63081,0
+GLP.US,D,20230905,000000,32.17,32.25,31.9,32.2,42421,0
+GLP.US,D,20230906,000000,31.97,32.21,31.8201,32,36374,0
+GLP.US,D,20230907,000000,31.97,31.97,31.43,31.43,41225,0
+GLP.US,D,20230908,000000,31.64,31.64,30.9,30.99,76714,0
+GLP.US,D,20230911,000000,31,31.273,30.59,30.91,62633,0
+GLP.US,D,20230912,000000,30.84,31.28,30.8084,30.95,38407,0
+GLP.US,D,20230913,000000,31.27,31.7,31,31.54,51120,0
+GLP.US,D,20230914,000000,31.9,32.49,31.55,32.3,56610,0
+GLP.US,D,20230915,000000,32.25,32.4803,31.92,32.18,146444,0
+GLP.US,D,20230918,000000,32.4,33.42,32.13,33.12,82913,0
+GLP.US,D,20230919,000000,33,33.34,32.65,32.65,77587,0
+GLP.US,D,20230920,000000,32.5,33.3999,32.5,32.79,67722,0
+GLP.US,D,20230921,000000,32.63,33.288,32.63,32.92,59280,0
+GLP.US,D,20230922,000000,33.01,34.26,32.6207,32.76,263434,0
+GLP.US,D,20230925,000000,32.33,33.84,32.3233,33.84,114439,0
+GLP.US,D,20230926,000000,33.77,33.77,32.4,32.57,54819,0
+GLP.US,D,20230927,000000,32.57,33.4498,32.5601,33.15,47211,0
+GLP.US,D,20230928,000000,33.65,34.99,33.5301,34.99,157534,0
+GLP.US,D,20230929,000000,34.7,35.32,34.065,35.32,193367,0
+GLP.US,D,20231002,000000,35.32,35.32,30.2,30.81,642328,0
+GLP.US,D,20231003,000000,30.16,30.17,28.09,28.35,398733,0
+GLP.US,D,20231004,000000,28.15,29.7,27.07,28.92,260511,0
+GLP.US,D,20231005,000000,28.99,30.33,28.99,30.27,119261,0
+GLP.US,D,20231006,000000,29.81,31.91,29.49,31.01,213172,0
+GLP.US,D,20231009,000000,30.65,30.92,29.94,30.01,98747,0
+GLP.US,D,20231010,000000,29.97,30.91,29.97,30.18,71563,0
+GLP.US,D,20231011,000000,30.24,30.755,30.14,30.14,72998,0
+GLP.US,D,20231012,000000,30.15,30.61,30.15,30.51,48539,0
+GLP.US,D,20231013,000000,30.51,31.25,30.4432,30.78,46074,0
+GLP.US,D,20231016,000000,30.73,31.2876,30.72,30.72,49031,0
+GLP.US,D,20231017,000000,30.75,31.26,30.44,30.49,82154,0
+GLP.US,D,20231018,000000,30.72,31.24,30.5354,30.98,76612,0
+GLP.US,D,20231019,000000,30.87,31.03,29.97,30.32,107776,0
+GLP.US,D,20231020,000000,30.19,30.2063,29.22,29.22,127725,0
+GLP.US,D,20231023,000000,29.22,30.38,29.21,29.53,127337,0
+GLP.US,D,20231024,000000,29.5,31.35,29.5,30.72,118521,0
+GLP.US,D,20231025,000000,30.5,31.36,30.5,30.69,51980,0
+GLP.US,D,20231026,000000,30.78,30.9964,30.01,30.67,62777,0
+GLP.US,D,20231027,000000,30.67,30.67,29.6104,29.78,96614,0
+GLP.US,D,20231030,000000,29.65,30.75,29.6101,30.73,125235,0
+GLP.US,D,20231031,000000,30.94,31.98,30.46,31.78,93487,0
+GLP.US,D,20231101,000000,32,32.8,31.49,31.87,134636,0
+GLP.US,D,20231102,000000,31.87,33.59,31.87,33.17,149657,0
+GLP.US,D,20231103,000000,33.17,33.6,32.75,33.4,178150,0
+GLP.US,D,20231106,000000,33.5,33.9,32.76,32.87,105328,0
+GLP.US,D,20231107,000000,31.72,32.1699,30.9201,31.87,69648,0
+GLP.US,D,20231108,000000,31.6,31.795,30.84,31.46,56021,0
+GLP.US,D,20231109,000000,31.41,32.41,30,31.8,195581,0
+GLP.US,D,20231110,000000,32.38,32.98,31.89,32.48,167715,0
+GLP.US,D,20231113,000000,32.08,32.67,31.3301,32.31,104160,0
+GLP.US,D,20231114,000000,32.82,33.2,32.19,33.1,109137,0
+GLP.US,D,20231115,000000,32.96,33.95,32.75,33.76,129630,0
+GLP.US,D,20231116,000000,33.56,33.79,32.51,33.45,88802,0
+GLP.US,D,20231117,000000,33.2,34.06,33.2,33.93,76009,0
+GLP.US,D,20231120,000000,33.9,34.32,33.7201,34.05,144444,0
+GLP.US,D,20231121,000000,34.15,34.66,33.33,34.33,110901,0
+GLP.US,D,20231122,000000,34.1,34.48,33.375,33.94,86063,0
+GLP.US,D,20231124,000000,34,34.325,33.59,34.19,68174,0
+GLP.US,D,20231127,000000,33.94,34.49,33.5,34.31,95207,0
+GLP.US,D,20231128,000000,34.03,35.25,34,34.89,127568,0
+GLP.US,D,20231129,000000,35.11,37.1,34.975,36.01,149849,0
+GLP.US,D,20231130,000000,36.25,36.84,35.96,36.43,134748,0
+GLP.US,D,20231201,000000,36.43,37.52,35.597,37.36,203694,0
+GLP.US,D,20231204,000000,37,37.8,36.77,37.14,237116,0
+GLP.US,D,20231205,000000,37,38.16,36.75,37.47,241954,0
+GLP.US,D,20231206,000000,37.07,38.15,36.77,37.15,201766,0
+GLP.US,D,20231207,000000,36.95,37.81,36.665,37.65,221085,0
+GLP.US,D,20231208,000000,37.65,39.4,36.16,37.16,568472,0
+GLP.US,D,20231211,000000,37.02,38.6,36.27,37.94,618589,0
+GLP.US,D,20231212,000000,37.85,38.4699,37.22,37.92,426505,0
+GLP.US,D,20231213,000000,38.05,40,36.44,38.69,564218,0
+GLP.US,D,20231214,000000,39.26,39.69,37.08,37.42,307697,0
+GLP.US,D,20231215,000000,37.05,40.39,36.69,39.74,5939479,0
+GLP.US,D,20231218,000000,38.69,40.65,38.26,40.33,316035,0
+GLP.US,D,20231219,000000,40.22,42.47,40.22,41.45,672417,0
+GLP.US,D,20231220,000000,41.5,42.28,39.01,41.01,576635,0
+GLP.US,D,20231221,000000,40.9,42.88,39.87,41.41,516575,0
+GLP.US,D,20231222,000000,41.49,43.6,41.49,42.66,172028,0
+GLP.US,D,20231226,000000,42.66,43.37,42.21,42.21,69331,0
+GLP.US,D,20231227,000000,42.91,43.18,42.31,42.63,124135,0
+GLP.US,D,20231228,000000,42.08,43.055,41.71,41.71,68304,0
+GLP.US,D,20231229,000000,41.76,43.615,41.714,42.31,246679,0
+GLP.US,D,20240102,000000,42.44,42.44,40.6,41.2,159761,0
+GLP.US,D,20240103,000000,41.04,42.43,40.75,41.99,82209,0
+GLP.US,D,20240104,000000,41.51,42.52,41.51,42,72337,0
+GLP.US,D,20240105,000000,42.25,43.2,42.24,42.94,80952,0
+GLP.US,D,20240108,000000,42.85,42.85,42.07,42.3,76893,0
+GLP.US,D,20240109,000000,41.66,42.58,41.28,42.08,110673,0
+GLP.US,D,20240110,000000,41.94,42.27,41.71,41.95,34917,0
+GLP.US,D,20240111,000000,41.95,42.24,41.7,42.24,53302,0
+GLP.US,D,20240112,000000,42.33,42.62,41.75,42.62,41030,0
+GLP.US,D,20240116,000000,42.24,46.14,42.12,43.99,360165,0
+GLP.US,D,20240117,000000,43.99,43.99,42.757,43.2,76757,0
+GLP.US,D,20240118,000000,42.81,43.75,42.46,43.75,78591,0
+GLP.US,D,20240119,000000,44.15,44.15,43.15,43.81,55881,0
+GLP.US,D,20240122,000000,43.96,44.66,43.6211,43.98,188098,0
+GLP.US,D,20240123,000000,44.01,45.1,44.01,44.62,186583,0
+GLP.US,D,20240124,000000,45.34,45.89,44.51,45.14,154781,0
+GLP.US,D,20240125,000000,45.4,46.7,45.19,46.25,211329,0
+GLP.US,D,20240126,000000,46.25,46.92,45.52,46.36,177669,0
+GLP.US,D,20240129,000000,46.55,46.7072,45.3847,46.18,96852,0
+GLP.US,D,20240130,000000,45.99,47.21,44.69,45.81,179565,0
+GLP.US,D,20240131,000000,45.99,47.99,45.4476,47.09,247520,0
+GLP.US,D,20240201,000000,47.74,48.38,45.63,45.65,243427,0
+GLP.US,D,20240202,000000,44.77,47.17,44.66,46.4,200854,0
+GLP.US,D,20240205,000000,45.95,47.49,45.7063,46.99,215264,0
+GLP.US,D,20240206,000000,46.3,47.48,46.2574,46.63,176703,0
+GLP.US,D,20240207,000000,46.05,46.465,43.31,44.56,210306,0
+GLP.US,D,20240208,000000,44.55,47.5,44.3,47.21,2520430,0
+GLP.US,D,20240209,000000,47.5,47.5,45.51,45.61,169674,0
+GLP.US,D,20240212,000000,45.99,47.04,45.13,46.02,104714,0
+GLP.US,D,20240213,000000,45.33,48.46,45.33,46.62,207348,0
+GLP.US,D,20240214,000000,46.89,47.66,46.3549,46.91,77065,0
+GLP.US,D,20240215,000000,47.25,48.37,47.25,47.9,131354,0
+GLP.US,D,20240216,000000,47.9,48.5,47.14,47.34,102634,0
+GLP.US,D,20240220,000000,47.5,47.914,44.2345,46.77,190054,0
+GLP.US,D,20240221,000000,46.16,47.66,46.1351,47.43,108981,0
+GLP.US,D,20240222,000000,47.61,47.86,45.85,45.85,91667,0
+GLP.US,D,20240223,000000,46,47.15,45.9724,47.03,40063,0
+GLP.US,D,20240226,000000,47.1,47.49,46,46.05,96749,0
+GLP.US,D,20240227,000000,45.92,46.455,45.5666,45.72,127157,0
+GLP.US,D,20240228,000000,45.72,46.64,45.0123,45.78,142715,0
+GLP.US,D,20240229,000000,46.57,47.35,45.9501,46.63,94478,0
+GLP.US,D,20240301,000000,46.78,47.385,46.2,46.86,70198,0
+GLP.US,D,20240304,000000,46.86,47.25,46.47,46.87,60661,0
+GLP.US,D,20240305,000000,46.36,47.49,46.26,46.84,57054,0
+GLP.US,D,20240306,000000,46.64,48.97,46.52,48.11,174304,0
+GLP.US,D,20240307,000000,48.25,48.72,47.47,47.67,111270,0
+GLP.US,D,20240308,000000,47.67,48.08,46.62,47.47,63077,0
+GLP.US,D,20240311,000000,47.02,47.83,46.01,46.68,45184,0
+GLP.US,D,20240312,000000,46.78,47.205,46.32,46.32,37084,0
+GLP.US,D,20240313,000000,46.43,46.98,46.25,46.64,70425,0
+GLP.US,D,20240314,000000,47.46,47.46,45.13,45.45,119382,0
+GLP.US,D,20240315,000000,45.38,46.0986,45.35,45.7,249223,0
+GLP.US,D,20240318,000000,45.12,46.8299,45.12,45.71,42023,0
+GLP.US,D,20240319,000000,45.77,47.36,45.75,47.34,54935,0
+GLP.US,D,20240320,000000,47.15,49.5,46.9148,49.5,140853,0
+GLP.US,D,20240321,000000,49.5,49.5,48.3359,49.07,65843,0
+GLP.US,D,20240322,000000,48.52,48.855,46.06,46.13,118018,0
+GLP.US,D,20240325,000000,45.81,46.5,44.85,45.36,93044,0
+GLP.US,D,20240326,000000,45.04,45.5039,44.1401,44.7,77110,0
+GLP.US,D,20240327,000000,44.74,45.6,43.5101,44.49,84086,0
+GLP.US,D,20240328,000000,44.56,45,44.065,44.38,90371,0
+GLP.US,D,20240401,000000,44.6,45.84,44.6,45.21,68894,0
+GLP.US,D,20240402,000000,45.69,45.8869,45.0601,45.23,51404,0
+GLP.US,D,20240403,000000,45.49,46.485,45.442,46.1,58976,0
+GLP.US,D,20240404,000000,46.15,47.025,45.3,45.5,66040,0
+GLP.US,D,20240405,000000,45.17,46.26,45.17,45.49,59303,0
+GLP.US,D,20240408,000000,45.06,45.79,44.67,45.21,46644,0
+GLP.US,D,20240409,000000,45.53,45.58,44.63,44.73,50740,0
+GLP.US,D,20240410,000000,44.56,45.5,44.56,45.18,56183,0
+GLP.US,D,20240411,000000,45.4,47.2,44.9917,47.08,95936,0
+GLP.US,D,20240412,000000,47.4,47.79,45.56,45.81,119362,0
+GLP.US,D,20240415,000000,46.57,47.125,45.26,45.45,69410,0
+GLP.US,D,20240416,000000,45.31,45.72,44.251,45.69,60205,0
+GLP.US,D,20240417,000000,45.94,46,44.7,45.41,71809,0
+GLP.US,D,20240418,000000,45.01,45.92,44.865,45.53,41721,0
+GLP.US,D,20240419,000000,45.1,46.4085,45.1,46.07,54119,0
+GLP.US,D,20240422,000000,46.33,46.665,45.11,46.24,136757,0
+GLP.US,D,20240423,000000,46.7,46.95,46.29,46.95,42834,0
+GLP.US,D,20240424,000000,47.24,47.24,46.25,46.68,70924,0
+GLP.US,D,20240425,000000,46.68,47.69,46.2,47.33,69511,0
+GLP.US,D,20240426,000000,47.33,47.99,47.22,47.22,67763,0
+GLP.US,D,20240429,000000,47.31,48.24,47.1,47.54,37608,0
+GLP.US,D,20240430,000000,47.01,47.4,46.615,46.89,52018,0
+GLP.US,D,20240501,000000,46.56,47.24,46.4241,46.96,59983,0
+GLP.US,D,20240502,000000,47.32,47.77,46.7,47.66,48101,0
+GLP.US,D,20240503,000000,47.75,47.93,47.345,47.75,68364,0
+GLP.US,D,20240506,000000,47.42,48.27,47.15,48.27,88344,0
+GLP.US,D,20240507,000000,48.3,48.57,47.74,48.38,110948,0
+GLP.US,D,20240508,000000,43.82,46.15,43.5401,45.22,213029,0
+GLP.US,D,20240509,000000,45.29,46.2,44.51,46.2,71706,0
+GLP.US,D,20240510,000000,45.77,46.005,43.55,43.99,155461,0
+GLP.US,D,20240513,000000,43.78,44.5,41.53,41.61,184749,0
+GLP.US,D,20240514,000000,41.17,41.92,40.59,41.92,134665,0
+GLP.US,D,20240515,000000,41.71,44.36,41.71,43.5,133142,0
+GLP.US,D,20240516,000000,43.26,43.895,42.97,43.36,91880,0
+GLP.US,D,20240517,000000,43.12,44.98,42.7201,44.48,119498,0
+GLP.US,D,20240520,000000,44.16,45.69,44.16,45.23,158062,0
+GLP.US,D,20240521,000000,45.03,46.01,44.12,44.33,108696,0
+GLP.US,D,20240522,000000,44.01,44.855,42.97,43.57,69224,0
+GLP.US,D,20240523,000000,43.31,45.435,43.31,44.45,56856,0
+GLP.US,D,20240524,000000,44.21,45.42,44.1,44.1,57618,0
+GLP.US,D,20240528,000000,43.62,46.81,43.62,46.09,191762,0
+GLP.US,D,20240529,000000,46.29,46.7,45.75,45.91,83731,0
+GLP.US,D,20240530,000000,45.48,47.58,45.48,46.77,128823,0
+GLP.US,D,20240531,000000,46.41,48.45,46.41,48.33,124870,0
+GLP.US,D,20240603,000000,47.95,48.04,45.86,47.84,99697,0
+GLP.US,D,20240604,000000,47.05,47.79,46.8,47.79,70727,0
+GLP.US,D,20240605,000000,47.99,49.62,47.3197,49.62,86662,0
+GLP.US,D,20240606,000000,48.83,49.56,48.2701,49.34,78673,0
+GLP.US,D,20240607,000000,49,49.65,48.32,48.32,70865,0
+GLP.US,D,20240610,000000,48.18,50.85,48,50.06,171676,0
+GLP.US,D,20240611,000000,49.51,50.19,49,49.23,91028,0
+GLP.US,D,20240612,000000,50.04,50.8,48.87,48.87,145652,0
+GLP.US,D,20240613,000000,48.65,49.3,48.1068,49.01,53475,0
+GLP.US,D,20240614,000000,48.99,49.48,46.795,47.2,89079,0
+GLP.US,D,20240617,000000,47.36,47.7431,46.9,47,59390,0
+GLP.US,D,20240618,000000,46.59,46.88,44.37,44.55,166947,0
+GLP.US,D,20240620,000000,44.79,46.1722,44.79,45.45,93988,0
+GLP.US,D,20240621,000000,44.91,45.96,44.86,45.15,154698,0
+GLP.US,D,20240624,000000,45,46.34,45,45.61,87338,0
+GLP.US,D,20240625,000000,45.34,45.93,45.21,45.34,24501,0
+GLP.US,D,20240626,000000,45.19,46.28,45.19,45.77,12737,0
+GLP.US,D,20240627,000000,45.41,45.97,45.08,45.84,68524,0
+GLP.US,D,20240628,000000,45.72,46.89,45.492,45.63,48551,0
+GLP.US,D,20240701,000000,46.24,46.24,45.1101,46.09,36896,0
+GLP.US,D,20240702,000000,45.75,46.39,45.03,45.37,26952,0
+GLP.US,D,20240703,000000,45.37,45.98,45.0801,45.66,14010,0
+GLP.US,D,20240705,000000,45.65,45.7799,45.01,45.17,26502,0
+GLP.US,D,20240708,000000,45.1,45.59,44.9,45.14,23915,0
+GLP.US,D,20240709,000000,45.51,45.77,44.75,45.43,178238,0
+GLP.US,D,20240710,000000,45.04,45.43,44.38,45,33797,0
+GLP.US,D,20240711,000000,44.75,44.75,42.63,43.47,77003,0
+GLP.US,D,20240712,000000,42.41,43.3508,42.06,42.63,99835,0
+GLP.US,D,20240715,000000,42.16,42.39,39.66,40.73,148371,0
+GLP.US,D,20240716,000000,40.51,40.73,39.4,40.41,94473,0
+GLP.US,D,20240717,000000,40.41,40.95,40.13,40.46,43338,0
+GLP.US,D,20240718,000000,40.77,41.89,40.58,41.27,44000,0
+GLP.US,D,20240719,000000,41.19,42,40.06,40.06,41663,0
+GLP.US,D,20240722,000000,40.5,41.615,40.4,41.44,55495,0
+GLP.US,D,20240723,000000,41.1,41.78,40.49,40.86,50186,0
+GLP.US,D,20240724,000000,40.86,41.5599,39.98,39.98,63088,0
+GLP.US,D,20240725,000000,39.83,41.03,39.7,39.82,39486,0
+GLP.US,D,20240726,000000,39.81,40.99,39.81,40.51,45247,0
+GLP.US,D,20240729,000000,40.52,40.89,39.3,39.3,35230,0
+GLP.US,D,20240730,000000,39.3,40.46,39.3,39.95,33833,0
+GLP.US,D,20240731,000000,40.75,40.7708,39.55,40.01,80101,0
+GLP.US,D,20240801,000000,40.55,41.51,40.29,41.26,84100,0
+GLP.US,D,20240802,000000,40.91,42.13,39.9424,41.74,83701,0
+GLP.US,D,20240805,000000,40.5,40.96,38.79,39,91607,0
+GLP.US,D,20240806,000000,39.27,40.1,38.82,39.49,127201,0
+GLP.US,D,20240807,000000,39.75,41.2,38.97,39.19,141012,0
+GLP.US,D,20240808,000000,39.52,40.75,38.3001,39.95,185636,0
+GLP.US,D,20240809,000000,39.79,40.79,39.169,39.51,49061,0
+GLP.US,D,20240812,000000,39.51,39.94,37.39,37.58,96387,0
+GLP.US,D,20240813,000000,37.98,38.47,37.04,37.3,140599,0
+GLP.US,D,20240814,000000,37.5,39.3,37.0034,39.28,132180,0
+GLP.US,D,20240815,000000,39.3,41.17,39.0701,40.35,64236,0
+GLP.US,D,20240816,000000,40.07,41.88,39.8854,41.88,42719,0
+GLP.US,D,20240819,000000,41.58,42.21,41.35,41.86,52705,0
+GLP.US,D,20240820,000000,42.15,42.87,41.86,42.34,50549,0
+GLP.US,D,20240821,000000,42.19,43.45,42.125,42.48,58957,0
+GLP.US,D,20240822,000000,42.94,42.94,41.8901,42.13,46395,0
+GLP.US,D,20240823,000000,42.03,43.03,41.74,42.76,30215,0
+GLP.US,D,20240826,000000,42.7,43.55,42.6,43.24,40309,0
+GLP.US,D,20240827,000000,42.6561,43.2499,42.25,42.63,57826,0
+GLP.US,D,20240828,000000,42.21,43.28,42.21,42.98,92022,0
+GLP.US,D,20240829,000000,42.86,45.565,42.86,45.26,78191,0
+GLP.US,D,20240830,000000,45.26,45.7499,44.71,45.08,64312,0
+GLP.US,D,20240903,000000,44.99,44.99,40.885,41.96,156862,0
+GLP.US,D,20240904,000000,42.32,42.51,40.66,40.93,89845,0
+GLP.US,D,20240905,000000,41.47,42.95,41.09,42.15,39809,0
+GLP.US,D,20240906,000000,41.95,43.2734,41.95,42.26,74104,0
+GLP.US,D,20240909,000000,42.07,43.74,42.07,42.95,41490,0
+GLP.US,D,20240910,000000,43.34,44.83,41.6401,43.39,131120,0
+GLP.US,D,20240911,000000,43.31,44.22,42.41,42.41,59064,0
+GLP.US,D,20240912,000000,42.24,45,42.24,43.99,46901,0
+GLP.US,D,20240913,000000,43.7,44.58,42.12,43.03,100438,0
+GLP.US,D,20240916,000000,43.01,43.625,42.39,43,98188,0
+GLP.US,D,20240917,000000,42.9,44.04,42.9,44.01,41799,0
+GLP.US,D,20240918,000000,43.53,44.35,42.88,43.51,60871,0
+GLP.US,D,20240919,000000,44,44.19,43.45,43.92,43641,0
+GLP.US,D,20240920,000000,44.23,45.5,43.4501,45.15,231219,0
+GLP.US,D,20240923,000000,45.07,46.62,44.6334,46.51,32592,0
+GLP.US,D,20240924,000000,46.48,46.5,45.37,45.6,27761,0
+GLP.US,D,20240925,000000,45.74,45.74,45.07,45.62,32778,0
+GLP.US,D,20240926,000000,45.57,45.86,44.12,44.44,27680,0
+GLP.US,D,20240927,000000,44.424,44.875,44.2182,44.7,37602,0
+GLP.US,D,20240930,000000,44.44,46.56,44.18,46.56,74209,0
+GLP.US,D,20241001,000000,46.32,47.6,46.32,47.52,42560,0
+GLP.US,D,20241002,000000,48.02,48.02,46.8,47.02,17342,0
+GLP.US,D,20241003,000000,46.77,47.52,46.75,47.14,21922,0
+GLP.US,D,20241004,000000,47.5,47.9729,47.09,47.53,26908,0
+GLP.US,D,20241007,000000,48,48.475,47.53,47.68,27559,0
+GLP.US,D,20241008,000000,47.61,47.7744,45.93,46.5,29030,0
+GLP.US,D,20241009,000000,46,47.41,46,47.27,19637,0
+GLP.US,D,20241010,000000,47.77,47.77,46.395,47.14,16798,0
+GLP.US,D,20241011,000000,47.15,47.64,46.57,46.98,25028,0
+GLP.US,D,20241014,000000,47.23,48,46.54,48,36280,0
+GLP.US,D,20241015,000000,47.3733,47.6601,46.88,47.2,29055,0
+GLP.US,D,20241016,000000,46.81,48.43,46.81,48,45457,0
+GLP.US,D,20241017,000000,47.5,47.5935,46.45,46.77,30712,0
+GLP.US,D,20241018,000000,46.36,47.5,45.66,46.11,33778,0
+GLP.US,D,20241021,000000,45.81,46.74,44.29,44.65,117482,0
+GLP.US,D,20241022,000000,44.95,46.64,44.22,45.96,36482,0
+GLP.US,D,20241023,000000,46.39,48.01,46.064,47.97,50905,0
+GLP.US,D,20241024,000000,48,48,46.8,47.63,73576,0
+GLP.US,D,20241025,000000,47.68,48.05,46.79,46.88,47052,0
+GLP.US,D,20241028,000000,46.4,47.16,46.2,46.61,45600,0
+GLP.US,D,20241029,000000,46.25,46.73,45.285,46.66,75308,0
+GLP.US,D,20241030,000000,46.3,47.15,45.682,46.51,51280,0
+GLP.US,D,20241031,000000,46.9,47.08,46.59,46.82,92425,0
+GLP.US,D,20241101,000000,47,47,46.3934,46.9,50617,0
+GLP.US,D,20241104,000000,46.7,47,46.59,46.7,118259,0
+GLP.US,D,20241105,000000,47,48,46.57,48,130861,0
+GLP.US,D,20241106,000000,48.1,48.955,47.8747,48.5,141326,0
+GLP.US,D,20241107,000000,48.87,48.87,47.7,47.98,86058,0
+GLP.US,D,20241108,000000,48.5,48.68,47.5262,48.64,99319,0
+GLP.US,D,20241111,000000,48.584,49.82,48.46,49.27,54510,0
+GLP.US,D,20241112,000000,49.22,49.4748,48.2,48.61,34000,0
+GLP.US,D,20241113,000000,48.905,49.85,48.26,48.94,62524,0
+GLP.US,D,20241114,000000,49.175,49.755,48.395,49.63,63771,0
+GLP.US,D,20241115,000000,49.22,50,49.0101,49.52,87460,0
+GLP.US,D,20241118,000000,49.565,51.59,49.54,51.59,94741,0
+GLP.US,D,20241119,000000,50.82,52,50.82,51.95,47356,0
+GLP.US,D,20241120,000000,51.9899,52,50.43,50.56,69330,0
+GLP.US,D,20241121,000000,50.75,52.55,50.7174,51.85,49260,0
+GLP.US,D,20241122,000000,51.94,53.21,51.74,53.01,78706,0
+GLP.US,D,20241125,000000,51.9,53.3121,51.755,52.78,43243,0
+GLP.US,D,20241126,000000,52.62,53.92,52.2,53.92,44779,0
+GLP.US,D,20241127,000000,53.22,54.75,53.22,54.75,58316,0
+GLP.US,D,20241129,000000,54.75,56.45,54.3396,56.45,44872,0
+GLP.US,D,20241202,000000,56.02,56.23,54.2,55.93,70747,0
+GLP.US,D,20241203,000000,56,56.85,55.5561,56.85,43372,0
+GLP.US,D,20241204,000000,56.85,56.85,55.32,56.41,61618,0
+GLP.US,D,20241205,000000,56.7,57.93,56.025,57.06,95620,0
+GLP.US,D,20241206,000000,56.5,58.765,56.3292,56.53,181062,0
+GLP.US,D,20241209,000000,57,57.8717,55.43,55.76,71275,0
+GLP.US,D,20241210,000000,56.2475,56.2475,53.78,53.92,119855,0
+GLP.US,D,20241211,000000,55.05,55.05,53.57,53.65,122261,0
+GLP.US,D,20241212,000000,53.3,55.605,52.73,55.08,72084,0
+GLP.US,D,20241213,000000,55.59,56.61,53.28,53.37,142960,0
+GLP.US,D,20241216,000000,53.99,54,50.76,51.19,67209,0
+GLP.US,D,20241217,000000,51.01,51.1133,48.52,48.57,229163,0
+GLP.US,D,20241218,000000,48.21,49.5937,45.69,46.53,91096,0
+GLP.US,D,20241219,000000,47.78,48.41,46.97,47.04,93372,0
+GLP.US,D,20241220,000000,47.758,49.28,47.1,47.87,225062,0
+GLP.US,D,20241223,000000,47,47.89,44.99,47.88,71427,0
+GLP.US,D,20241224,000000,47.4243,49.7275,47.1801,49.38,36866,0
+GLP.US,D,20241226,000000,48.495,49.2147,47.61,48.1,60358,0
+GLP.US,D,20241227,000000,47.75,48.25,47.12,48.1,67034,0
+GLP.US,D,20241230,000000,47.89,47.89,46.11,46.22,64527,0
+GLP.US,D,20241231,000000,47.2785,47.9,46.1512,46.55,21542,0
+GLP.US,D,20250102,000000,48.35,48.35,45.77,46.91,168129,0
+GLP.US,D,20250103,000000,47.4,47.975,46.82,47.25,107872,0
+GLP.US,D,20250106,000000,46.9932,48.655,46.73,46.89,27046,0
+GLP.US,D,20250107,000000,46.83,46.99,45.7,46,44538,0
+GLP.US,D,20250108,000000,46.14,47.75,45.42,47.75,38646,0
+GLP.US,D,20250110,000000,47.63,47.75,46.23,46.75,34963,0
+GLP.US,D,20250113,000000,46.6,47.74,45.2,46.26,78004,0
+GLP.US,D,20250114,000000,47.64,49.97,45.89,49.08,53083,0
+GLP.US,D,20250115,000000,49.6288,50.87,49.5,49.55,61154,0
+GLP.US,D,20250116,000000,49.765,52.49,48.8,52.48,68080,0
+GLP.US,D,20250117,000000,52.4,53.48,51.4,52.86,60372,0
+GLP.US,D,20250121,000000,51.5983,53.865,51.5983,53.27,65889,0
+GLP.US,D,20250122,000000,53.34,53.38,51.7,51.89,74150,0
+GLP.US,D,20250123,000000,51.24,52.48,50.44,51.67,91384,0
+GLP.US,D,20250124,000000,51.965,52.93,50.982,51.42,91757,0
+GLP.US,D,20250127,000000,51.297,51.96,50.15,50.46,57310,0
+GLP.US,D,20250128,000000,51.17,52.83,50.63,52.7,110418,0
+GLP.US,D,20250129,000000,52.9999,53.7573,51.325,53.1,86768,0
+GLP.US,D,20250130,000000,53.04,56.69,50.9,56.69,754188,0
+GLP.US,D,20250131,000000,56,57.22,54.0701,54.18,248722,0
+GLP.US,D,20250203,000000,52.96,56.75,52.62,56.75,138051,0
+GLP.US,D,20250204,000000,54.78,58.465,54.78,58.01,159050,0
+GLP.US,D,20250205,000000,59,59.025,56.47,57.99,91863,0
+GLP.US,D,20250206,000000,57.99,58.25,56.39,58.25,84388,0
+GLP.US,D,20250207,000000,57.5,58.86,57.3101,58.05,96763,0
+GLP.US,D,20250210,000000,57.3201,58.87,56.83,57.45,266219,0
+GLP.US,D,20250211,000000,56.96,57.45,56,56.25,76426,0
+GLP.US,D,20250212,000000,56,56.72,55.02,55.81,52396,0
+GLP.US,D,20250213,000000,56,57.16,55.79,57.13,50115,0
+GLP.US,D,20250214,000000,57.5828,58.1,57.0584,57.23,49890,0
+GLP.US,D,20250218,000000,56.7211,59.42,56.7211,59.42,59515,0
+GLP.US,D,20250219,000000,58.81,59.08,57.33,58.38,58362,0
+GLP.US,D,20250220,000000,57.8656,59.925,57,59.88,65498,0
+GLP.US,D,20250221,000000,59.89,60,57.74,58.23,47064,0
+GLP.US,D,20250224,000000,58.23,58.68,56.805,58.21,54208,0
+GLP.US,D,20250225,000000,57.56,58.6467,56.58,58.17,48404,0
+GLP.US,D,20250226,000000,58.455,59.2,58.1,58.35,92926,0
+GLP.US,D,20250227,000000,58.83,58.83,56.57,56.57,87713,0
+GLP.US,D,20250228,000000,54.44,57.64,53.26,57.43,113128,0
+GLP.US,D,20250303,000000,56.53,58.11,55.54,57.26,66602,0
+GLP.US,D,20250304,000000,55.18,56.1349,54.815,55.37,72574,0
+GLP.US,D,20250305,000000,55,56,53.32,54.55,56875,0
+GLP.US,D,20250306,000000,53.88,53.98,52.11,52.9,58724,0
+GLP.US,D,20250307,000000,53.8647,54.05,51.3,53.48,74995,0
+GLP.US,D,20250310,000000,52.51,54.59,52.39,53.83,67914,0
+GLP.US,D,20250311,000000,53.6032,54.71,52.76,54.71,77173,0
+GLP.US,D,20250312,000000,54.5,54.92,53.8417,53.95,60806,0
+GLP.US,D,20250313,000000,53.8046,55.89,53.42,54.7,86217,0
+GLP.US,D,20250314,000000,55.9099,56.395,54.1396,54.75,116659,0
+GLP.US,D,20250317,000000,54.65,56.385,54.23,54.78,85957,0
+GLP.US,D,20250318,000000,55,56.35,54.29,54.56,58352,0
+GLP.US,D,20250319,000000,55.03,56.28,54.59,55.09,47096,0
+GLP.US,D,20250320,000000,54.39,55.08,53.74,54.48,43472,0
+GLP.US,D,20250321,000000,55.0582,55.0582,52.94,53.11,295655,0
+GLP.US,D,20250324,000000,53,53.76,52.16,52.68,29323,0
+GLP.US,D,20250325,000000,53.3725,53.87,52.3401,53.54,46200,0
+GLP.US,D,20250326,000000,51.9786,54.475,51.9786,53.45,27332,0
+GLP.US,D,20250327,000000,52.5704,54.43,52.5704,54.09,32053,0
+GLP.US,D,20250328,000000,53.4812,54.24,53.02,54.03,16676,0
+GLP.US,D,20250331,000000,53.32,54.82,53.32,53.38,42816,0
+GLP.US,D,20250401,000000,53.5298,54.94,53.192,54.83,20987,0
+GLP.US,D,20250402,000000,54.72,56.59,54.13,55.55,29585,0
+GLP.US,D,20250403,000000,55.41,56.31,53.5001,55.37,31539,0
+GLP.US,D,20250404,000000,53.57,54.06,47.91,49.02,93427,0
+GLP.US,D,20250407,000000,46.94,49.225,44.56,47.43,105411,0
+GLP.US,D,20250408,000000,48.66,49.11,44.62,44.91,72565,0
+GLP.US,D,20250409,000000,44.0101,49.08,43.2,48.49,83653,0
+GLP.US,D,20250410,000000,47.94,47.94,44.32,45.83,65444,0
+GLP.US,D,20250411,000000,46.28,48.9099,45.75,48.21,40396,0
+GLP.US,D,20250414,000000,48.1252,49.52,48.01,49.13,19758,0
+GLP.US,D,20250415,000000,48.99,50,48.1238,49.28,35041,0
+GLP.US,D,20250416,000000,49.095,51.33,48.88,50.81,39782,0
+GLP.US,D,20250417,000000,50.2321,52.05,50.2321,50.77,23938,0
+GLP.US,D,20250421,000000,50.211,50.98,48.14,48.91,36612,0
+GLP.US,D,20250422,000000,49.27,51.08,48.915,49.76,17130,0
+GLP.US,D,20250423,000000,50.25,51.76,48.68,51.74,35618,0
+GLP.US,D,20250424,000000,51.12,53.15,50.4,52.63,25570,0
+GLP.US,D,20250425,000000,50.3051,52.96,50.3051,51.87,17041,0
+GLP.US,D,20250428,000000,52.06,52.17,50.67,51.93,18776,0
+GLP.US,D,20250429,000000,52.075,52.53,51.3658,51.69,31703,0
+GLP.US,D,20250430,000000,51.47,52.68,49.86,51.28,40795,0
+GLP.US,D,20250501,000000,51.27,51.96,50.6,50.6,32321,0
+GLP.US,D,20250502,000000,51.405,51.79,50.5,51.32,14375,0
+GLP.US,D,20250505,000000,50.5722,51.8523,49.6197,50.83,33896,0
+GLP.US,D,20250506,000000,50.61,51.73,49.75,50.49,21198,0
+GLP.US,D,20250507,000000,49.64,51.145,49.57,50.18,55376,0
+GLP.US,D,20250508,000000,51.5,51.76,48,48.05,102858,0
+GLP.US,D,20250509,000000,48.01,48.555,47,48.17,91712,0
+GLP.US,D,20250512,000000,49.97,49.97,46.56,46.64,83486,0
+GLP.US,D,20250513,000000,48.0062,48.8022,47.31,48.71,47478,0
+GLP.US,D,20250514,000000,48.66,49.46,48.1525,49.39,86022,0
+GLP.US,D,20250515,000000,47.7798,50.8,47.6924,50.23,68610,0
+GLP.US,D,20250516,000000,50.49,50.66,48.6,49.36,56013,0
+GLP.US,D,20250519,000000,49.68,50.3329,47.32,48.88,84800,0
+GLP.US,D,20250520,000000,47.5334,50.77,47.5334,50.74,76281,0
+GLP.US,D,20250521,000000,50.04,51,48.8801,49.82,62975,0
+GLP.US,D,20250522,000000,50.08,50.26,49.01,49.25,28705,0
+GLP.US,D,20250523,000000,50.17,50.66,49.327,50.66,43429,0
+GLP.US,D,20250527,000000,50.89,52.48,50.325,52.39,68712,0
+GLP.US,D,20250528,000000,51.74,53.08,51.47,52.49,34302,0
+GLP.US,D,20250529,000000,52.55,53.3,50.925,52.57,53830,0
+GLP.US,D,20250530,000000,52.85,52.98,52,52.52,52735,0
+GLP.US,D,20250602,000000,52.87,53.84,52,53.04,44960,0
+GLP.US,D,20250603,000000,52.2257,54.98,52.084,54.01,56746,0
+GLP.US,D,20250604,000000,53.85,54.6954,52.95,52.95,40547,0
+GLP.US,D,20250605,000000,54.7737,54.7737,52.27,53.15,67212,0
+GLP.US,D,20250606,000000,52.4632,54.34,52.4632,53.64,38088,0
+GLP.US,D,20250609,000000,53.34,54.595,52.4634,54,71070,0
+GLP.US,D,20250610,000000,52.7641,55,52.7641,53.65,52990,0
+GLP.US,D,20250611,000000,54.5111,54.88,53.4665,54,63891,0
+GLP.US,D,20250612,000000,54.74,56.45,54.0001,56.21,52908,0
+GLP.US,D,20250613,000000,56.3324,56.3585,54.51,55.4,65771,0
+GLP.US,D,20250616,000000,55.87,56.51,54.72,54.73,69361,0
+GLP.US,D,20250617,000000,54.58,56.12,54,55.27,76872,0
+GLP.US,D,20250618,000000,54.3901,55.6,53.59,55.02,84720,0
+GLP.US,D,20250620,000000,55,55.34,53.81,54,407483,0
+GLP.US,D,20250623,000000,54.9999,56.3875,53.88,54.5,56501,0
+GLP.US,D,20250624,000000,54.99,54.99,53.21,53.21,84169,0
+GLP.US,D,20250625,000000,53,53.7599,51.07,51.07,71553,0
+GLP.US,D,20250626,000000,51.17,53.1227,51.1,52.98,31678,0
+GLP.US,D,20250627,000000,52.8165,53.5,52.13,52.55,36567,0
+GLP.US,D,20250630,000000,52.926,53.42,52.4,52.73,31423,0
+GLP.US,D,20250701,000000,52.22,52.545,51.02,51.64,46539,0
+GLP.US,D,20250702,000000,52.9999,52.9999,51.04,52.41,33732,0
+GLP.US,D,20250703,000000,52.2464,52.905,52.04,52.67,7452,0
+GLP.US,D,20250707,000000,52.1723,52.33,50.75,51.78,27292,0
+GLP.US,D,20250708,000000,52.6633,52.6633,51.58,52.16,18440,0
+GLP.US,D,20250709,000000,51.905,52.59,50.62,52.21,27246,0
+GLP.US,D,20250710,000000,51.2175,52.85,51.06,52.51,27126,0
+GLP.US,D,20250711,000000,52.2,52.45,51.3481,51.76,16270,0
+GLP.US,D,20250714,000000,51.55,52.035,51.3353,51.5,32640,0
+GLP.US,D,20250715,000000,51.5,51.685,50.91,51.25,30816,0
+GLP.US,D,20250716,000000,51.5,51.975,50.689,51.38,39695,0
+GLP.US,D,20250717,000000,51.61,51.61,50.34,51.01,64139,0
+GLP.US,D,20250718,000000,52.68,52.68,50.9524,51.54,25246,0
+GLP.US,D,20250721,000000,51.555,52,50.91,51.11,22091,0
+GLP.US,D,20250722,000000,51.5128,52.41,51.5,51.9,21416,0
+GLP.US,D,20250723,000000,52.2,52.5,51.51,51.94,25757,0
+GLP.US,D,20250724,000000,51.7088,52.3,51.5,52.17,31576,0
+GLP.US,D,20250725,000000,51.9326,52.19,51.47,51.6,30076,0
+GLP.US,D,20250728,000000,51.15,51.79,51.12,51.62,21993,0
+GLP.US,D,20250729,000000,51.76,52.64,51.51,52.51,39127,0
+GLP.US,D,20250730,000000,52.865,52.865,51.6105,52.51,18818,0
+GLP.US,D,20250731,000000,52.31,52.95,51.54,52.5,21081,0
+GLP.US,D,20250801,000000,51.835,52.3656,51.2464,51.58,23517,0
+GLP.US,D,20250804,000000,51.5,52.84,51.24,52.16,37334,0
+GLP.US,D,20250805,000000,52.2,52.29,50.87,50.92,29253,0
+GLP.US,D,20250806,000000,51.0101,51.75,50.16,50.16,20232,0
+GLP.US,D,20250807,000000,50.98,51.13,49.72,50.25,59485,0
+GLP.US,D,20250808,000000,49.03,52.34,48.78,50.21,80224,0
+GLP.US,D,20250811,000000,50.815,50.815,48.9,49,57601,0
+GLP.US,D,20250812,000000,49.615,49.86,48.7196,49.85,47813,0
+GLP.US,D,20250813,000000,49.67,51.42,49.5,50.98,65536,0
+GLP.US,D,20250814,000000,50.759,51.515,50.465,51.02,59097,0
+GLP.US,D,20250815,000000,50.9942,51.15,49.53,50,49069,0
+GLP.US,D,20250818,000000,50.355,50.95,49.0912,50.24,55791,0
+GLP.US,D,20250819,000000,50.67,50.94,50.01,50.1,33113,0
+GLP.US,D,20250820,000000,50.51,51.1399,50.25,50.53,47150,0
+GLP.US,D,20250821,000000,51,51.5,50.69,51.03,74819,0
+GLP.US,D,20250822,000000,51.05,51.5,49.89,50.97,36103,0
+GLP.US,D,20250825,000000,50.585,51.66,50.535,51.12,70913,0
+GLP.US,D,20250826,000000,50.96,51.75,50.595,51.75,88712,0
+GLP.US,D,20250827,000000,51.05,52.275,51.05,52.05,54635,0
+GLP.US,D,20250828,000000,52.1,53.25,51.815,53,102240,0
+GLP.US,D,20250829,000000,52.545,53.25,52.2584,53.11,26235,0
+GLP.US,D,20250902,000000,53,53.2436,52.5107,52.72,29167,0
+GLP.US,D,20250903,000000,52.44,53.21,51.84,52.87,80004,0
+GLP.US,D,20250904,000000,52.625,53,52.165,52.21,123023,0
+GLP.US,D,20250905,000000,52.2,52.4999,50.98,51.47,146474,0
+GLP.US,D,20250908,000000,51.9,52.26,50.88,52.05,182416,0
+GLP.US,D,20250909,000000,52,52.65,51.3503,52.42,59406,0
+GLP.US,D,20250910,000000,52.42,53.15,51.711,52.12,63215,0
+GLP.US,D,20250911,000000,51.545,52.23,51.4927,51.75,49598,0
+GLP.US,D,20250912,000000,51.64,52.675,51.29,52.28,153816,0
+GLP.US,D,20250915,000000,52.275,52.29,50.33,50.33,141191,0
+GLP.US,D,20250916,000000,51.185,51.4235,50.33,51.15,57447,0
+GLP.US,D,20250917,000000,50.78,51.79,50.69,51.1,61591,0
+GLP.US,D,20250918,000000,51,51.365,50.41,50.85,62512,0
+GLP.US,D,20250919,000000,50.44,50.63,49.125,49.24,238011,0
+GLP.US,D,20250922,000000,49.6,49.805,48.86,49.28,85879,0
+GLP.US,D,20250923,000000,49.31,50,48.9235,49.28,39758,0
+GLP.US,D,20250924,000000,49.37,50.945,48.99,50.84,42497,0
+GLP.US,D,20250925,000000,50.4,50.94,49.8274,50.16,63589,0
+GLP.US,D,20250926,000000,50.75,50.905,49.82,49.99,76625,0
+GLP.US,D,20250929,000000,49.8,49.8,48.6601,48.99,68512,0
+GLP.US,D,20250930,000000,49.115,49.222,47.62,48,120088,0
+GLP.US,D,20251001,000000,48,48.06,47.55,47.78,56596,0
+GLP.US,D,20251002,000000,47.9,47.9,47.0325,47.19,40981,0
+GLP.US,D,20251003,000000,47.2,47.8,46.09,46.45,47181,0
+GLP.US,D,20251006,000000,46.555,46.91,46,46.03,59961,0
+GLP.US,D,20251007,000000,45.951,46.41,45.6801,46.19,30358,0
+GLP.US,D,20251008,000000,46.27,46.64,45.374046,45.45,34036,0
+GLP.US,D,20251009,000000,45.45,45.75,44.51,44.51,58092,0
+GLP.US,D,20251010,000000,44.21,45.2799,43.745,43.87,53521,0
+GLP.US,D,20251013,000000,44.4413,45.5,44.01,45.28,35713,0
+GLP.US,D,20251014,000000,45.852,45.852,44.25,44.75,119219,0
+GLP.US,D,20251015,000000,44.75,45.85,44.6001,44.95,40602,0
+GLP.US,D,20251016,000000,45.15,45.32,43.8575,43.89,46118,0
+GLP.US,D,20251017,000000,44.125,44.94,43.31,44.94,50794,0
+GLP.US,D,20251020,000000,44.84,45.35,44.49,45.22,49429,0
+GLP.US,D,20251021,000000,44.99,45.645,44.845,45.37,22086,0
+GLP.US,D,20251022,000000,45.5,45.975,45,45.75,20712,0
+GLP.US,D,20251023,000000,46.0651,46.25,45.3001,45.97,21699,0
+GLP.US,D,20251024,000000,45.9,46.3702,45.3448,45.79,21507,0
+GLP.US,D,20251027,000000,45.9105,45.9105,45.08,45.61,18054,0
+GLP.US,D,20251028,000000,45.5863,46.36,44.9828,46.16,40316,0
+GLP.US,D,20251029,000000,46.13,46.37,45.58,45.72,19106,0
+GLP.US,D,20251030,000000,45.73,46.37,44.18,45.36,53682,0
+GLP.US,D,20251031,000000,45.64,45.81,44.5101,45.21,52809,0
+GLP.US,D,20251103,000000,45.345,46.0236,44.63,44.77,59582,0
+GLP.US,D,20251104,000000,44.8795,45.1,43.97,44.4,50900,0
+GLP.US,D,20251105,000000,44.5603,45.22,44.01,45.19,40763,0
+GLP.US,D,20251106,000000,45.175,45.6,44.51,44.51,27138,0
+GLP.US,D,20251107,000000,41.45,43.5958,39.7,42.17,85305,0
+GLP.US,D,20251110,000000,42.18,42.18,40.0001,40.68,124109,0
+GLP.US,D,20251111,000000,40.77,42.25,40.77,41.98,192511,0
+GLP.US,D,20251112,000000,42,42.21,41.29,41.42,72533,0
+GLP.US,D,20251113,000000,42,42.7,41.625,42.36,74462,0
+GLP.US,D,20251114,000000,42.533,44.57,42.39,43.46,65237,0
+GLP.US,D,20251117,000000,43.46,43.5,42,42.3,32986,0
+GLP.US,D,20251118,000000,42.6812,44.0291,41.8086,42.41,36379,0
+GLP.US,D,20251119,000000,42.4015,42.8,42,42.42,23846,0
+GLP.US,D,20251120,000000,43.32,43.99,42.25,42.88,32065,0
+GLP.US,D,20251121,000000,43.61,43.61,42.02,42.02,44414,0
+GLP.US,D,20251124,000000,42.41,43.88,41.12,42.13,44782,0
+GLP.US,D,20251125,000000,42.81,43.51,41.4119,43.42,34504,0
+GLP.US,D,20251126,000000,42.875,44.785,42.875,43.63,32554,0
+GLP.US,D,20251128,000000,44,44.81,43.46,43.98,33165,0
+GLP.US,D,20251201,000000,43.01,44.58,42.52,43.67,46963,0
+GLP.US,D,20251202,000000,44.14,44.14,42.31,43.23,55376,0
+GLP.US,D,20251203,000000,43.23,44.98,42.8083,43.88,56584,0
+GLP.US,D,20251204,000000,43.7,46,43.3,45.69,43816,0
+GLP.US,D,20251205,000000,45.68,45.83,44.4414,44.84,40704,0
+GLP.US,D,20251208,000000,45.235,45.235,43.44,44.52,38717,0
+GLP.US,D,20251209,000000,44.61,44.99,43.3434,44.15,27812,0
+GLP.US,D,20251210,000000,43.8258,44.88,43.26,43.8,39183,0
+GLP.US,D,20251211,000000,44,44.55,43,44.24,47766,0
+GLP.US,D,20251212,000000,44.6051,46,43.415,43.81,43261,0
+GLP.US,D,20251215,000000,43.94,44,43.05,43.87,41112,0
+GLP.US,D,20251216,000000,43.2526,43.33,41.86,42.44,61026,0
+GLP.US,D,20251217,000000,41.9073,42.35,41.76,42.19,31811,0
+GLP.US,D,20251218,000000,42.19,42.85,42.07,42.39,36791,0
+GLP.US,D,20251219,000000,42.402,43.25,42.2,43.21,271689,0
+GLP.US,D,20251222,000000,43,43.64,42.5,42.8,50183,0
+GLP.US,D,20251223,000000,42.55,43.36,42.5,43.15,26069,0
+GLP.US,D,20251224,000000,43.625,43.625,42.85,42.85,14673,0
+GLP.US,D,20251226,000000,42.655,42.655,41.53,42.58,37077,0
+GLP.US,D,20251229,000000,42.59,42.845,41.77,42.04,47489,0
+GLP.US,D,20251230,000000,42.371,42.68,41.55,42.67,54438,0
+GLP.US,D,20251231,000000,42.2484,43,41.15,41.85,39128,0
+GLP.US,D,20260102,000000,41.33,42.73,41.03,42.26,51792,0
+GLP.US,D,20260105,000000,42.575,43,41.39,42.97,27884,0
+GLP.US,D,20260106,000000,42.115,42.9799,40.51,40.8,61274,0
+GLP.US,D,20260107,000000,40.8,40.86,39.58,39.58,68685,0
+GLP.US,D,20260108,000000,40,42.38,40,41.9,67640,0
+GLP.US,D,20260109,000000,42.1,42.6532,41.68,42.64,33926,0
+GLP.US,D,20260112,000000,42.97,43.61,42.17,43.46,29596,0
+GLP.US,D,20260113,000000,43.61,44.56,43.52,44.34,24927,0
+GLP.US,D,20260114,000000,44.5,45,43.91,44.3,22987,0
+GLP.US,D,20260115,000000,43.56,45.33,43.21,45.32,42954,0
+GLP.US,D,20260116,000000,44.81,45,43.67,44.36,30185,0
+GLP.US,D,20260120,000000,44.335,44.93,43.99,44.48,38177,0
+GLP.US,D,20260121,000000,45.46,45.6,44.49,45.08,33049,0
+GLP.US,D,20260122,000000,45,45.02,44.19,44.51,26477,0
+GLP.US,D,20260123,000000,44.4508,45,44.25,44.27,25940,0
+GLP.US,D,20260126,000000,44.743,45.35,44.2501,45.34,28801,0
+GLP.US,D,20260127,000000,44.81,45.99,44.79,45.84,40557,0
+GLP.US,D,20260128,000000,46,47.11,45.69,46.75,41692,0
+GLP.US,D,20260129,000000,47.36,48.13,46.61,47.84,72684,0
+GLP.US,D,20260130,000000,47.28,47.79,45.76,47.22,35354,0
+GLP.US,D,20260202,000000,47.052,47.31,46.31,46.54,49278,0
+GLP.US,D,20260203,000000,46.85,47.89,46.54,47.54,26015,0
+GLP.US,D,20260204,000000,47.8499,48.09,47.25,47.7,25252,0
+GLP.US,D,20260205,000000,47.44,47.44,45.83,47.28,44471,0
+GLP.US,D,20260206,000000,47.5,47.75,46.69,46.94,46400,0
+GLP.US,D,20260209,000000,46.26,47.42,45.85,46.32,74583,0
+GLP.US,D,20260210,000000,47.07,47.5,46.59,47.23,43072,0
+GLP.US,D,20260211,000000,47.5,48.5,47.39,48.44,89994,0
+GLP.US,D,20260212,000000,48.64,48.84,47.85,48.4,85799,0
+GLP.US,D,20260213,000000,47.8902,49.16,47.87,48.75,70143,0
+GLP.US,D,20260217,000000,48.75,48.75,47.44,47.74,23531,0
+GLP.US,D,20260218,000000,47.945,48.71,47.75,48.44,28813,0
diff --git a/daily/us/nyse stocks/1/gmma.us.txt b/daily/us/nyse stocks/1/gmma.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b5ec8e607617caadfa8eb4d15491190ddb0213b
--- /dev/null
+++ b/daily/us/nyse stocks/1/gmma.us.txt	
@@ -0,0 +1,327 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GMMA.US,D,20240919,000000,20.17,20.41,20.105,20.135,2098,0
+GMMA.US,D,20240920,000000,20.115,20.125,20.09,20.125,1593,0
+GMMA.US,D,20240923,000000,20.17,20.17,20.14,20.14,1219,0
+GMMA.US,D,20240924,000000,20.1341,20.19,20.1341,20.16,1180,0
+GMMA.US,D,20240925,000000,20.1994,20.1994,20.15,20.15,1085,0
+GMMA.US,D,20240926,000000,20.22,20.22,20.1884,20.1884,1051,0
+GMMA.US,D,20240927,000000,20.2077,20.23,20.175,20.175,3156,0
+GMMA.US,D,20240930,000000,20.21,20.21,20.18,20.2,1620,0
+GMMA.US,D,20241001,000000,20.1306,20.2,20.1306,20.15,4200,0
+GMMA.US,D,20241002,000000,20.13,20.19,20.13,20.155,1898,0
+GMMA.US,D,20241003,000000,20.16,20.16,20.1299,20.1299,2365,0
+GMMA.US,D,20241004,000000,20.1892,20.23,20.1892,20.1997,3073,0
+GMMA.US,D,20241007,000000,20.1884,20.1884,20.1417,20.1417,1449,0
+GMMA.US,D,20241008,000000,20.1987,20.25,20.1987,20.2149,1997,0
+GMMA.US,D,20241009,000000,20.25,20.26,20.25,20.26,1091,0
+GMMA.US,D,20241010,000000,20.27,20.27,20.265,20.27,1901,0
+GMMA.US,D,20241011,000000,20.28,20.32,20.28,20.29,1484,0
+GMMA.US,D,20241014,000000,20.35,20.39,20.34,20.35,2540,0
+GMMA.US,D,20241015,000000,20.36,20.36,20.2869,20.2869,3160,0
+GMMA.US,D,20241016,000000,20.32,20.37,20.32,20.325,3627,0
+GMMA.US,D,20241017,000000,20.3525,20.38,20.335,20.335,3429,0
+GMMA.US,D,20241018,000000,20.35,20.4,20.35,20.375,1300,0
+GMMA.US,D,20241021,000000,20.32,20.39,20.2901,20.38,2458,0
+GMMA.US,D,20241022,000000,20.37,20.37,20.35,20.35,1080,0
+GMMA.US,D,20241023,000000,20.2768,20.29,20.2768,20.28,6280,0
+GMMA.US,D,20241024,000000,20.3,20.33,20.3,20.3,2145,0
+GMMA.US,D,20241025,000000,20.35,20.35,20.305,20.305,1902,0
+GMMA.US,D,20241028,000000,20.325,20.37,20.325,20.325,1183,0
+GMMA.US,D,20241029,000000,20.3342,20.3426,20.3342,20.3426,1150,0
+GMMA.US,D,20241030,000000,20.362,20.37,20.32,20.3203,2276,0
+GMMA.US,D,20241031,000000,20.19,20.25,20.19,20.2043,7121,0
+GMMA.US,D,20241101,000000,20.299,20.299,20.245,20.26,1616,0
+GMMA.US,D,20241104,000000,20.249,20.25,20.17,20.1955,1423,0
+GMMA.US,D,20241105,000000,20.29,20.325,20.2762,20.2762,13077,0
+GMMA.US,D,20241106,000000,20.4241,20.5,20.4241,20.465,1195,0
+GMMA.US,D,20241107,000000,20.55,20.576,20.5224,20.576,1086,0
+GMMA.US,D,20241108,000000,20.62,20.68,20.61,20.635,1036,0
+GMMA.US,D,20241111,000000,20.68,20.68,20.6263,20.6263,2000,0
+GMMA.US,D,20241112,000000,20.68,20.68,20.6265,20.6265,15302,0
+GMMA.US,D,20241114,000000,20.61,20.61,20.5062,20.5062,1025,0
+GMMA.US,D,20241115,000000,20.33,20.34,20.32,20.3326,2101,0
+GMMA.US,D,20241118,000000,20.3792,20.38,20.3636,20.38,1280,0
+GMMA.US,D,20241119,000000,20.42,20.445,20.41,20.445,1210,0
+GMMA.US,D,20241120,000000,20.44,20.4445,20.42,20.4445,1250,0
+GMMA.US,D,20241121,000000,20.43,20.566,20.43,20.5301,5025,0
+GMMA.US,D,20241122,000000,20.57,20.6,20.555,20.57,1582,0
+GMMA.US,D,20241125,000000,20.6251,20.64,20.61,20.61,1700,0
+GMMA.US,D,20241126,000000,20.71,20.71,20.685,20.69,1080,0
+GMMA.US,D,20241127,000000,20.73,20.73,20.64,20.64,6692,0
+GMMA.US,D,20241129,000000,20.77,20.7908,20.77,20.7908,1080,0
+GMMA.US,D,20241202,000000,20.8398,20.885,20.8398,20.8405,1336,0
+GMMA.US,D,20241203,000000,20.8208,20.855,20.79,20.855,11716,0
+GMMA.US,D,20241204,000000,20.92,21.0117,20.92,21.0117,1006,0
+GMMA.US,D,20241205,000000,21.02,21.03,20.9723,20.9723,4881,0
+GMMA.US,D,20241206,000000,21.08,21.08,21.013,21.0178,2008,0
+GMMA.US,D,20241209,000000,20.93,20.93,20.8683,20.8683,1398,0
+GMMA.US,D,20241210,000000,20.8896,20.8896,20.7922,20.7922,1550,0
+GMMA.US,D,20241211,000000,20.975,21.0599,20.97,21.0066,1780,0
+GMMA.US,D,20241212,000000,20.93,20.93,20.8804,20.8804,1108,0
+GMMA.US,D,20241213,000000,20.88,20.9,20.82,20.8603,2157,0
+GMMA.US,D,20241216,000000,20.95,21.03,20.95,20.9729,1051,0
+GMMA.US,D,20241217,000000,20.9,20.91,20.76,20.8626,1508,0
+GMMA.US,D,20241218,000000,20.935,20.935,20.2,20.2244,1127,0
+GMMA.US,D,20241219,000000,20.19,20.2599,20.1604,20.1604,1231,0
+GMMA.US,D,20241220,000000,20.55,20.57,20.3808,20.3808,3473,0
+GMMA.US,D,20241223,000000,20.37,20.5434,20.37,20.5434,1063,0
+GMMA.US,D,20241224,000000,20.84,20.85,20.68,20.7886,1624,0
+GMMA.US,D,20241226,000000,20.825,20.91,20.825,20.8262,1864,0
+GMMA.US,D,20241227,000000,20.7,20.7,20.48,20.532,4044,0
+GMMA.US,D,20241230,000000,20.28,20.3,20.17,20.1902,1525,0
+GMMA.US,D,20241231,000000,20.15,20.24,20.0131,20.0131,2581,0
+GMMA.US,D,20250102,000000,20.04,20.05,19.952,19.9598,1711,0
+GMMA.US,D,20250106,000000,20.52,20.52,20.4234,20.4234,1259,0
+GMMA.US,D,20250107,000000,20.24,20.25,20.1739,20.1739,1388,0
+GMMA.US,D,20250108,000000,20.17,20.23,20.165,20.1859,1302,0
+GMMA.US,D,20250110,000000,19.86,19.87,19.79,19.8118,1410,0
+GMMA.US,D,20250113,000000,19.75,19.85,19.75,19.8289,1084,0
+GMMA.US,D,20250114,000000,19.97,19.97,19.869,19.9035,1042,0
+GMMA.US,D,20250115,000000,20.32,20.41,20.32,20.3861,1188,0
+GMMA.US,D,20250116,000000,20.39,20.39,20.29,20.2903,1007,0
+GMMA.US,D,20250117,000000,20.58,20.61,20.5,20.5406,2401,0
+GMMA.US,D,20250122,000000,20.84,20.96,20.84,20.9053,1124,0
+GMMA.US,D,20250123,000000,21.02,21.08,21,21.0013,1279,0
+GMMA.US,D,20250124,000000,20.98,21.02,20.98,20.99,1247,0
+GMMA.US,D,20250127,000000,20.61,20.63,20.61,20.6215,346,0
+GMMA.US,D,20250129,000000,20.7336,20.7336,20.705,20.705,362,0
+GMMA.US,D,20250130,000000,20.78,20.78,20.68,20.7324,618,0
+GMMA.US,D,20250131,000000,20.76,20.76,20.56,20.662,2685,0
+GMMA.US,D,20250203,000000,20.6,20.6,20.5911,20.5911,146,0
+GMMA.US,D,20250204,000000,20.66,20.6674,20.66,20.6674,184,0
+GMMA.US,D,20250205,000000,20.75,20.75,20.7098,20.7098,180,0
+GMMA.US,D,20250206,000000,20.735,20.7716,20.735,20.7716,191,0
+GMMA.US,D,20250207,000000,20.7599,20.7599,20.65,20.65,181,0
+GMMA.US,D,20250210,000000,20.8184,20.8184,20.735,20.735,111,0
+GMMA.US,D,20250211,000000,20.82,20.82,20.7315,20.7315,180,0
+GMMA.US,D,20250213,000000,20.86,20.86,20.7886,20.7886,261,0
+GMMA.US,D,20250214,000000,20.8,20.8,20.8,20.8,202,0
+GMMA.US,D,20250218,000000,20.87,20.87,20.8101,20.8101,108,0
+GMMA.US,D,20250219,000000,20.9,20.9,20.835,20.835,102,0
+GMMA.US,D,20250220,000000,20.87,20.87,20.7795,20.805,226,0
+GMMA.US,D,20250221,000000,20.8,20.89,20.725,20.725,2573,0
+GMMA.US,D,20250224,000000,20.76,20.78,20.76,20.78,209,0
+GMMA.US,D,20250225,000000,20.72,20.72,20.6428,20.6428,1850,0
+GMMA.US,D,20250226,000000,20.71,20.72,20.6628,20.6628,852,0
+GMMA.US,D,20250227,000000,20.5845,20.63,20.559,20.559,560,0
+GMMA.US,D,20250228,000000,20.5996,20.71,20.5996,20.6865,1914,0
+GMMA.US,D,20250303,000000,20.5238,20.5567,20.5238,20.5567,110,0
+GMMA.US,D,20250304,000000,20.5,20.6084,20.49,20.49,208,0
+GMMA.US,D,20250305,000000,20.61,20.61,20.55,20.56,378,0
+GMMA.US,D,20250306,000000,20.48,20.48,20.43,20.4371,1017,0
+GMMA.US,D,20250307,000000,20.4345,20.4443,20.4345,20.4443,108,0
+GMMA.US,D,20250310,000000,20.2,20.3,20.0944,20.0944,2601,0
+GMMA.US,D,20250311,000000,20.07,20.07,20.06,20.06,248,0
+GMMA.US,D,20250312,000000,20.06,20.0763,20.06,20.0763,238,0
+GMMA.US,D,20250313,000000,19.906,19.92,19.906,19.9081,398,0
+GMMA.US,D,20250314,000000,20.12,20.1505,20.12,20.1487,359,0
+GMMA.US,D,20250317,000000,20.225,20.285,20.225,20.2614,375,0
+GMMA.US,D,20250318,000000,20.285,20.285,20.27,20.27,163,0
+GMMA.US,D,20250319,000000,20.32,20.32,20.3,20.3,545,0
+GMMA.US,D,20250321,000000,20.29,20.29,20.29,20.29,126,0
+GMMA.US,D,20250325,000000,20.302,20.302,20.29,20.29,144,0
+GMMA.US,D,20250327,000000,20.302,20.33,20.29,20.29,1534,0
+GMMA.US,D,20250331,000000,20.2596,20.2596,20.235,20.235,506,0
+GMMA.US,D,20250401,000000,20.285,20.285,20.285,20.285,128,0
+GMMA.US,D,20250403,000000,20.33,20.33,20.325,20.325,2260,0
+GMMA.US,D,20250404,000000,20.31,20.34,20.245,20.25,16697,0
+GMMA.US,D,20250407,000000,20.33,20.35,20.2295,20.255,26832,0
+GMMA.US,D,20250408,000000,20.2901,20.34,20.26,20.3,1026,0
+GMMA.US,D,20250410,000000,20.32,20.34,20.3,20.3,868,0
+GMMA.US,D,20250411,000000,20.305,20.31,20.26,20.31,719,0
+GMMA.US,D,20250415,000000,20.31,20.31,20.27,20.31,4016,0
+GMMA.US,D,20250416,000000,20.3223,20.3223,20.27,20.3198,986,0
+GMMA.US,D,20250417,000000,20.32,20.3599,20.3033,20.315,641,0
+GMMA.US,D,20250422,000000,20.3272,20.36,20.315,20.315,2739,0
+GMMA.US,D,20250423,000000,20.325,20.37,20.325,20.325,263,0
+GMMA.US,D,20250424,000000,20.32,20.32,20.32,20.32,305,0
+GMMA.US,D,20250429,000000,20.3796,20.3799,20.325,20.325,2644,0
+GMMA.US,D,20250430,000000,20.325,20.38,20.325,20.37,878,0
+GMMA.US,D,20250501,000000,20.38,20.38,20.38,20.38,687,0
+GMMA.US,D,20250502,000000,20.38,20.38,20.33,20.33,137,0
+GMMA.US,D,20250505,000000,20.38,20.38,20.33,20.33,537,0
+GMMA.US,D,20250506,000000,20.39,20.39,20.33,20.33,146,0
+GMMA.US,D,20250507,000000,20.3899,20.3899,20.33,20.33,109,0
+GMMA.US,D,20250508,000000,20.3376,20.345,20.3376,20.345,126,0
+GMMA.US,D,20250509,000000,20.4,20.4,20.335,20.335,144,0
+GMMA.US,D,20250512,000000,20.3363,20.3363,20.335,20.335,122,0
+GMMA.US,D,20250514,000000,20.4084,20.4084,20.34,20.34,216,0
+GMMA.US,D,20250516,000000,20.3581,20.3581,20.3395,20.345,1394,0
+GMMA.US,D,20250520,000000,20.33,20.38,20.33,20.33,1654,0
+GMMA.US,D,20250521,000000,20.28,20.28,20.21,20.21,2435,0
+GMMA.US,D,20250522,000000,20.205,20.29,20.14,20.2162,5316,0
+GMMA.US,D,20250523,000000,20.2099,20.2099,20.1658,20.1658,128,0
+GMMA.US,D,20250527,000000,20.36,20.36,20.285,20.285,151,0
+GMMA.US,D,20250528,000000,20.2884,20.34,20.2884,20.3305,12076,0
+GMMA.US,D,20250529,000000,20.28,20.2825,20.28,20.2825,107,0
+GMMA.US,D,20250602,000000,20.38,20.39,20.315,20.315,657,0
+GMMA.US,D,20250603,000000,20.4199,20.4199,20.3628,20.3628,216,0
+GMMA.US,D,20250604,000000,20.46,20.46,20.37,20.37,220,0
+GMMA.US,D,20250605,000000,20.42,20.42,20.36,20.36,144,0
+GMMA.US,D,20250606,000000,20.431,20.431,20.41,20.41,613,0
+GMMA.US,D,20250609,000000,20.47,20.49,20.32,20.4191,694,0
+GMMA.US,D,20250610,000000,20.49,20.53,20.4447,20.4447,216,0
+GMMA.US,D,20250611,000000,20.5,20.5,20.479,20.479,837,0
+GMMA.US,D,20250612,000000,20.45,20.4514,20.45,20.4514,348,0
+GMMA.US,D,20250613,000000,20.4,20.4,20.3801,20.3801,110,0
+GMMA.US,D,20250616,000000,20.54,20.54,20.445,20.445,305,0
+GMMA.US,D,20250617,000000,20.47,20.47,20.3952,20.3952,126,0
+GMMA.US,D,20250618,000000,20.405,20.41,20.405,20.41,108,0
+GMMA.US,D,20250620,000000,20.4999,20.4999,20.34,20.3846,344,0
+GMMA.US,D,20250623,000000,20.52,20.53,20.51,20.5168,711,0
+GMMA.US,D,20250624,000000,20.535,20.535,20.53,20.53,108,0
+GMMA.US,D,20250625,000000,20.5389,20.5389,20.535,20.535,145,0
+GMMA.US,D,20250626,000000,20.585,20.615,20.585,20.615,259,0
+GMMA.US,D,20250627,000000,20.4947,20.5028,20.4947,20.5028,202,0
+GMMA.US,D,20250630,000000,20.535,20.58,20.47,20.5499,1040,0
+GMMA.US,D,20250701,000000,20.6,20.6,20.515,20.515,168,0
+GMMA.US,D,20250702,000000,20.51,20.525,20.45,20.4767,1730,0
+GMMA.US,D,20250703,000000,20.5684,20.6,20.51,20.6,257,0
+GMMA.US,D,20250707,000000,20.535,20.5448,20.535,20.5448,128,0
+GMMA.US,D,20250708,000000,20.5563,20.5563,20.545,20.545,108,0
+GMMA.US,D,20250709,000000,20.51,20.585,20.48,20.585,5340,0
+GMMA.US,D,20250710,000000,20.52,20.59,20.5,20.59,2503,0
+GMMA.US,D,20250711,000000,20.57,20.57,20.5377,20.5628,2213,0
+GMMA.US,D,20250714,000000,20.51,20.5759,20.51,20.5759,3505,0
+GMMA.US,D,20250715,000000,20.5665,20.5665,20.5517,20.5517,126,0
+GMMA.US,D,20250716,000000,20.5664,20.5958,20.53,20.5958,511,0
+GMMA.US,D,20250717,000000,20.62,20.6722,20.62,20.6722,904,0
+GMMA.US,D,20250718,000000,20.6616,20.6677,20.6616,20.6677,112,0
+GMMA.US,D,20250721,000000,20.74,20.74,20.6906,20.6906,187,0
+GMMA.US,D,20250722,000000,20.65,20.7056,20.65,20.7056,1556,0
+GMMA.US,D,20250723,000000,20.75,20.8,20.75,20.8,735,0
+GMMA.US,D,20250724,000000,20.825,20.8288,20.825,20.8288,194,0
+GMMA.US,D,20250725,000000,20.91,20.91,20.8762,20.8762,158,0
+GMMA.US,D,20250728,000000,20.87,20.8701,20.82,20.8701,277,0
+GMMA.US,D,20250729,000000,20.84,20.88,20.8304,20.8304,293,0
+GMMA.US,D,20250730,000000,20.85,20.85,20.7682,20.8107,465,0
+GMMA.US,D,20250731,000000,20.7969,20.7969,20.7609,20.7609,126,0
+GMMA.US,D,20250801,000000,20.57,20.599,20.5556,20.5556,280,0
+GMMA.US,D,20250804,000000,20.6803,20.7479,20.6803,20.7479,147,0
+GMMA.US,D,20250805,000000,20.689,20.73,20.6801,20.6801,1131,0
+GMMA.US,D,20250806,000000,20.71,20.7852,20.71,20.7852,117,0
+GMMA.US,D,20250807,000000,20.69,20.7583,20.68,20.7583,511,0
+GMMA.US,D,20250808,000000,20.8886,20.8886,20.8854,20.8854,137,0
+GMMA.US,D,20250811,000000,20.88,20.88,20.846,20.846,108,0
+GMMA.US,D,20250812,000000,20.93,20.9953,20.93,20.9953,147,0
+GMMA.US,D,20250815,000000,21.014,21.014,21.005,21.005,224,0
+GMMA.US,D,20250818,000000,21.015,21.049,21.0147,21.0147,250,0
+GMMA.US,D,20250819,000000,20.9164,20.9164,20.9152,20.9152,126,0
+GMMA.US,D,20250820,000000,20.83,20.899,20.83,20.899,100,0
+GMMA.US,D,20250821,000000,20.831,20.8457,20.831,20.8457,461,0
+GMMA.US,D,20250822,000000,21.05,21.05,21.0499,21.0499,100,0
+GMMA.US,D,20250825,000000,21.0599,21.0599,21.0187,21.0187,109,0
+GMMA.US,D,20250826,000000,21.01,21.045,21.01,21.045,499,0
+GMMA.US,D,20250827,000000,21.1,21.1032,21.05,21.1032,200,0
+GMMA.US,D,20250828,000000,21.1886,21.1886,21.1458,21.1458,134,0
+GMMA.US,D,20250829,000000,21.07,21.07,21.0475,21.0475,257,0
+GMMA.US,D,20250902,000000,20.87,20.9613,20.87,20.9613,102,0
+GMMA.US,D,20250903,000000,21.039,21.039,21.0158,21.0158,408,0
+GMMA.US,D,20250904,000000,21.119,21.13,21.119,21.1259,232,0
+GMMA.US,D,20250905,000000,21.1192,21.1192,21.0749,21.0749,1026,0
+GMMA.US,D,20250908,000000,21.095,21.129,21.095,21.0951,500,0
+GMMA.US,D,20250909,000000,21.13,21.13,21.1132,21.1132,600,0
+GMMA.US,D,20250910,000000,21.16,21.16,21.1455,21.1455,151,0
+GMMA.US,D,20250912,000000,21.229,21.25,21.2071,21.2071,559,0
+GMMA.US,D,20250915,000000,21.22,21.2307,21.22,21.2307,216,0
+GMMA.US,D,20250916,000000,21.269,21.269,21.2328,21.2328,148,0
+GMMA.US,D,20250917,000000,21.25,21.25,21.2314,21.2314,219,0
+GMMA.US,D,20250918,000000,21.265,21.2654,21.265,21.2654,191,0
+GMMA.US,D,20250919,000000,21.2811,21.3016,21.2811,21.3016,1280,0
+GMMA.US,D,20250922,000000,21.305,21.36,21.305,21.3399,1080,0
+GMMA.US,D,20250923,000000,21.33,21.33,21.2939,21.2939,296,0
+GMMA.US,D,20250924,000000,21.285,21.4,21.25,21.2651,5002,0
+GMMA.US,D,20250925,000000,21.27,21.27,21.21,21.235,689,0
+GMMA.US,D,20250926,000000,21.23,21.3,21.23,21.28,860,0
+GMMA.US,D,20250929,000000,21.219,21.219,21.1735,21.1735,147,0
+GMMA.US,D,20250930,000000,21.23,21.239,21.2,21.2,259,0
+GMMA.US,D,20251001,000000,21.2,21.26,21.2,21.256,1372,0
+GMMA.US,D,20251002,000000,21.2302,21.36,21.2008,21.24,8219,0
+GMMA.US,D,20251003,000000,21.3,21.31,21.254,21.254,389,0
+GMMA.US,D,20251006,000000,21.2775,21.28,21.2775,21.28,2504,0
+GMMA.US,D,20251007,000000,21.27,21.27,21.24,21.25,650,0
+GMMA.US,D,20251008,000000,21.26,21.2915,21.251,21.29,566,0
+GMMA.US,D,20251009,000000,21.31,21.33,21.27,21.29,2419,0
+GMMA.US,D,20251010,000000,21.285,21.39,21.0971,21.0971,5303,0
+GMMA.US,D,20251013,000000,21.22,21.22,21.19,21.19,247,0
+GMMA.US,D,20251014,000000,21.05,21.2,21.05,21.2,1103,0
+GMMA.US,D,20251015,000000,21.21,21.24,21.151,21.2045,3868,0
+GMMA.US,D,20251016,000000,21.19,21.2,21.175,21.175,747,0
+GMMA.US,D,20251017,000000,21.22,21.27,21.21,21.21,2598,0
+GMMA.US,D,20251020,000000,21.2302,21.3,21.2302,21.285,1341,0
+GMMA.US,D,20251021,000000,21.2805,21.2851,21.2805,21.2851,219,0
+GMMA.US,D,20251022,000000,21.27,21.27,21.23,21.2551,392,0
+GMMA.US,D,20251023,000000,21.2605,21.32,21.2605,21.295,1653,0
+GMMA.US,D,20251024,000000,21.4,21.4,21.355,21.36,319,0
+GMMA.US,D,20251027,000000,21.37,21.46,21.37,21.44,2263,0
+GMMA.US,D,20251028,000000,21.51,21.51,21.421,21.475,1770,0
+GMMA.US,D,20251029,000000,21.43,21.465,21.43,21.4636,211,0
+GMMA.US,D,20251030,000000,21.39,21.41,21.39,21.41,133,0
+GMMA.US,D,20251031,000000,21.3925,21.3947,21.3925,21.3947,147,0
+GMMA.US,D,20251103,000000,21.4299,21.4299,21.4126,21.4126,328,0
+GMMA.US,D,20251104,000000,21.37,21.37,21.3551,21.3551,311,0
+GMMA.US,D,20251105,000000,21.3201,21.391,21.3201,21.391,282,0
+GMMA.US,D,20251107,000000,21.2108,21.2958,21.2108,21.2958,611,0
+GMMA.US,D,20251110,000000,21.361,21.42,21.361,21.42,351,0
+GMMA.US,D,20251111,000000,21.4477,21.4477,21.4384,21.4384,220,0
+GMMA.US,D,20251113,000000,21.36,21.36,21.3208,21.3208,664,0
+GMMA.US,D,20251114,000000,21.33,21.38,21.33,21.3352,584,0
+GMMA.US,D,20251117,000000,21.34,21.34,21.2495,21.2495,220,0
+GMMA.US,D,20251118,000000,21.2208,21.26,21.2208,21.26,223,0
+GMMA.US,D,20251119,000000,21.249,21.249,21.2352,21.2352,131,0
+GMMA.US,D,20251120,000000,21.3,21.3,21.1192,21.1192,310,0
+GMMA.US,D,20251121,000000,21.249,21.249,21.2151,21.2151,327,0
+GMMA.US,D,20251124,000000,21.329,21.329,21.305,21.305,111,0
+GMMA.US,D,20251125,000000,21.2787,21.31,21.22,21.31,12770,0
+GMMA.US,D,20251126,000000,21.4204,21.4204,21.4148,21.4148,282,0
+GMMA.US,D,20251201,000000,21.4258,21.4258,21.4071,21.4071,1003,0
+GMMA.US,D,20251202,000000,21.449,21.449,21.43,21.43,148,0
+GMMA.US,D,20251203,000000,21.411,21.59,21.41,21.465,18968,0
+GMMA.US,D,20251204,000000,21.489,21.489,21.42,21.466,319,0
+GMMA.US,D,20251205,000000,21.4915,21.4915,21.4869,21.4869,129,0
+GMMA.US,D,20251208,000000,21.48,21.48,21.4651,21.4651,219,0
+GMMA.US,D,20251209,000000,21.5,21.51,21.465,21.465,1083,0
+GMMA.US,D,20251210,000000,21.49,21.5226,21.49,21.5226,243,0
+GMMA.US,D,20251211,000000,21.54,21.54,21.536,21.536,388,0
+GMMA.US,D,20251212,000000,21.51,21.51,21.46,21.46,245,0
+GMMA.US,D,20251215,000000,21.48,21.48,21.445,21.445,255,0
+GMMA.US,D,20251216,000000,21.4,21.46,21.4,21.4124,385,0
+GMMA.US,D,20251217,000000,21.21,21.2414,21.21,21.2414,179,0
+GMMA.US,D,20251218,000000,21.41,21.41,21.36,21.3823,230,0
+GMMA.US,D,20251219,000000,21.4832,21.4832,21.475,21.475,167,0
+GMMA.US,D,20251222,000000,21.498,21.52,21.498,21.52,219,0
+GMMA.US,D,20251223,000000,21.5366,21.5366,21.5361,21.5361,219,0
+GMMA.US,D,20251224,000000,21.589,21.6,21.57,21.57,474,0
+GMMA.US,D,20251226,000000,21.568,21.57,21.568,21.57,147,0
+GMMA.US,D,20251230,000000,21.249,21.249,21.205,21.205,225,0
+GMMA.US,D,20251231,000000,21.1976,21.1976,21.1579,21.1579,827,0
+GMMA.US,D,20260102,000000,21.13,21.229,21.13,21.1569,1929,0
+GMMA.US,D,20260105,000000,21.2998,21.3,21.2656,21.2656,605,0
+GMMA.US,D,20260106,000000,21.2916,21.365,21.26,21.365,3298,0
+GMMA.US,D,20260107,000000,21.38,21.4099,21.3114,21.3114,1366,0
+GMMA.US,D,20260108,000000,21.3,21.3012,21.3,21.3012,168,0
+GMMA.US,D,20260109,000000,21.37,21.41,21.37,21.4099,420,0
+GMMA.US,D,20260112,000000,21.4,21.435,21.4,21.435,203,0
+GMMA.US,D,20260113,000000,21.4094,21.4094,21.4017,21.4017,129,0
+GMMA.US,D,20260114,000000,21.289,21.3234,21.25,21.3234,287,0
+GMMA.US,D,20260116,000000,21.37,21.3742,21.37,21.3742,211,0
+GMMA.US,D,20260120,000000,21.1,21.1,21.0869,21.0869,255,0
+GMMA.US,D,20260121,000000,21.2,21.2221,21.2,21.2221,122,0
+GMMA.US,D,20260122,000000,21.295,21.3,21.29,21.29,203,0
+GMMA.US,D,20260123,000000,21.32,21.3366,21.3075,21.3366,203,0
+GMMA.US,D,20260126,000000,21.38,21.38,21.3703,21.3703,129,0
+GMMA.US,D,20260127,000000,21.425,21.425,21.4201,21.4201,104,0
+GMMA.US,D,20260128,000000,21.4898,21.4898,21.4,21.44,416,0
+GMMA.US,D,20260129,000000,21.32,21.4278,21.32,21.4278,216,0
+GMMA.US,D,20260130,000000,21.3986,21.3986,21.3506,21.3506,114,0
+GMMA.US,D,20260202,000000,21.49,21.49,21.435,21.435,126,0
+GMMA.US,D,20260203,000000,21.335,21.375,21.335,21.375,113,0
+GMMA.US,D,20260204,000000,21.4,21.4,21.3379,21.3379,112,0
+GMMA.US,D,20260205,000000,21.3098,21.3098,21.25,21.25,145,0
+GMMA.US,D,20260209,000000,21.41,21.4264,21.41,21.4264,312,0
+GMMA.US,D,20260210,000000,21.42,21.42,21.41,21.41,219,0
+GMMA.US,D,20260211,000000,21.43,21.43,21.4148,21.4148,112,0
+GMMA.US,D,20260212,000000,21.315,21.315,21.3011,21.3011,115,0
+GMMA.US,D,20260213,000000,21.315,21.315,21.2964,21.2964,219,0
+GMMA.US,D,20260217,000000,21.29,21.3151,21.29,21.3151,110,0
+GMMA.US,D,20260218,000000,21.395,21.395,21.395,21.395,138,0
diff --git a/daily/us/nyse stocks/1/gnl.us.txt b/daily/us/nyse stocks/1/gnl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..100fd955a8b7bb94c8457a7ceaf7dc85fac525b9
--- /dev/null
+++ b/daily/us/nyse stocks/1/gnl.us.txt	
@@ -0,0 +1,2696 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GNL.US,D,20150602,000000,14.3955,14.3955,13.2395,13.3228,962154.88131876,0
+GNL.US,D,20150603,000000,13.3668,13.4689,13.0364,13.1926,1119042.8814254,0
+GNL.US,D,20150604,000000,13.1553,13.1702,12.5131,12.9549,832568.84390132,0
+GNL.US,D,20150605,000000,12.9831,13.3714,12.969,13.2564,368414.1118027,0
+GNL.US,D,20150608,000000,13.1946,13.2564,12.9268,12.998,355191.52641357,0
+GNL.US,D,20150609,000000,12.9831,13.1403,12.882,12.8997,320548.07493109,0
+GNL.US,D,20150610,000000,13.0289,13.1113,12.7845,12.7976,352294.24503881,0
+GNL.US,D,20150611,000000,12.8117,12.8697,12.7976,12.8398,306022.14025097,0
+GNL.US,D,20150612,000000,12.7397,12.8697,12.7397,12.8398,230923.58143105,0
+GNL.US,D,20150615,000000,12.7976,12.8398,12.6114,12.6404,312255.78214686,0
+GNL.US,D,20150616,000000,12.6114,12.7976,12.5131,12.6404,306449.46788736,0
+GNL.US,D,20150617,000000,12.5983,13.013,12.5843,12.9409,385131.16893843,0
+GNL.US,D,20150618,000000,12.9409,13.3004,12.9409,13.2826,474362.52101299,0
+GNL.US,D,20150619,000000,13.2564,13.2826,13.1553,13.2273,158542.8263786,0
+GNL.US,D,20150622,000000,13.3274,13.4426,12.7574,13.0401,324282.91847317,0
+GNL.US,D,20150623,000000,13.1272,13.2114,12.998,13.013,382810.77987281,0
+GNL.US,D,20150624,000000,13.3714,13.3714,13.013,13.1553,509188.65506002,0
+GNL.US,D,20150625,000000,13.2273,13.2414,13.1403,13.2114,287283.82339508,0
+GNL.US,D,20150626,000000,13.1702,13.3714,13.1702,13.1946,177073.88933083,0
+GNL.US,D,20150629,000000,12.7976,13.1553,12.7845,12.8285,175535.50983981,0
+GNL.US,D,20150630,000000,12.8117,12.8548,12.5843,12.6404,153495.0186737,0
+GNL.US,D,20150701,000000,12.7143,12.7677,12.5843,12.6114,93363.61031849,0
+GNL.US,D,20150702,000000,12.6975,12.7247,12.4963,12.5253,116577.11584651,0
+GNL.US,D,20150706,000000,12.1508,12.4832,12.1508,12.2379,129892.64499655,0
+GNL.US,D,20150707,000000,12.354,12.4083,12.1508,12.354,118355.867133,0
+GNL.US,D,20150708,000000,12.3792,12.5674,12.251,12.2931,424970.92447947,0
+GNL.US,D,20150709,000000,12.2379,12.4083,11.5322,11.8916,454838.98962524,0
+GNL.US,D,20150710,000000,11.7334,12.5674,11.6604,12.4832,546871.47435636,0
+GNL.US,D,20150713,000000,12.2931,12.5112,12.0638,12.265,273470.45754863,0
+GNL.US,D,20150714,000000,12.2379,12.3671,12.1667,12.325,217248.02874735,0
+GNL.US,D,20150715,000000,12.325,12.4944,12.251,12.3671,390265.5104897,0
+GNL.US,D,20150716,000000,12.309,12.5234,12.1508,12.1508,292428.84813726,0
+GNL.US,D,20150717,000000,12.1508,12.2931,11.9487,12.0479,174206.52089063,0
+GNL.US,D,20150720,000000,12.2079,12.222,11.6482,11.8775,286188.79632681,0
+GNL.US,D,20150721,000000,11.7483,11.9215,11.6333,11.7334,262495.61552694,0
+GNL.US,D,20150722,000000,11.8064,11.8064,11.5864,11.6753,312372.22892778,0
+GNL.US,D,20150723,000000,11.6753,11.8195,11.6042,11.6604,198108.02391325,0
+GNL.US,D,20150724,000000,11.7905,11.8064,11.5864,11.6482,169900.12663487,0
+GNL.US,D,20150727,000000,11.5864,11.8626,11.5864,11.7905,214289.8531844,0
+GNL.US,D,20150728,000000,11.8775,11.8775,11.8064,11.8485,183800.02632768,0
+GNL.US,D,20150729,000000,11.8064,12.251,11.8064,12.2379,153856.11052645,0
+GNL.US,D,20150730,000000,12.1199,12.222,11.8775,11.9487,175113.52379888,0
+GNL.US,D,20150731,000000,11.9487,12.0928,11.7334,11.7483,140660.2331146,0
+GNL.US,D,20150803,000000,11.8335,11.8775,11.6333,11.8064,130361.6370775,0
+GNL.US,D,20150804,000000,11.8485,12.0928,11.7774,11.9356,220332.26596302,0
+GNL.US,D,20150805,000000,11.8167,12.0198,11.7296,11.8167,290278.32180711,0
+GNL.US,D,20150806,000000,11.8045,11.9487,11.7437,11.7877,252072.0261562,0
+GNL.US,D,20150807,000000,11.6875,11.9028,11.6875,11.8167,180824.75765929,0
+GNL.US,D,20150810,000000,11.8906,11.8906,11.6286,11.6286,255586.79596554,0
+GNL.US,D,20150811,000000,11.6135,11.6567,10.5858,11.3253,527106.50285403,0
+GNL.US,D,20150812,000000,11.5546,11.8458,11.2373,11.7296,399522.4954131,0
+GNL.US,D,20150813,000000,11.8607,11.9627,11.6014,11.9206,234005.68200854,0
+GNL.US,D,20150814,000000,12.0638,12.295,11.7877,12.1508,388691.87646869,0
+GNL.US,D,20150817,000000,12.3259,12.427,12.0367,12.3671,384072.46471927,0
+GNL.US,D,20150818,000000,12.3381,12.6311,12.3381,12.5851,395864.57084556,0
+GNL.US,D,20150819,000000,12.6011,12.8454,12.3259,12.6563,690902.25420301,0
+GNL.US,D,20150820,000000,12.3558,13.0504,12.3558,12.5851,658141.18095886,0
+GNL.US,D,20150821,000000,12.7163,12.9054,12.1199,12.2529,405589.47953081,0
+GNL.US,D,20150824,000000,11.9908,12.1199,11.2373,11.7175,495842.14465635,0
+GNL.US,D,20150825,000000,11.9908,12.0367,11.6014,11.7437,344350.22427824,0
+GNL.US,D,20150826,000000,12.0067,12.0367,11.7437,11.9908,264007.28704068,0
+GNL.US,D,20150827,000000,11.8167,12.4719,11.7746,12.295,294897.73355653,0
+GNL.US,D,20150828,000000,12.4101,12.8192,12.3259,12.7163,456961.73965902,0
+GNL.US,D,20150831,000000,12.6872,12.6872,12.2529,12.5131,293591.17930826,0
+GNL.US,D,20150901,000000,12.5281,12.5281,11.9908,12.3671,339586.58945154,0
+GNL.US,D,20150902,000000,12.1948,12.4719,12.1948,12.3259,325107.66081142,0
+GNL.US,D,20150903,000000,12.427,12.7762,12.4101,12.7762,589114.9478521,0
+GNL.US,D,20150904,000000,12.2931,12.8033,12.222,12.6011,498031.13047377,0
+GNL.US,D,20150908,000000,12.6582,13.1113,12.6432,12.7762,1498813.2251653,0
+GNL.US,D,20150909,000000,12.8959,13.0691,12.427,12.6891,645686.71699615,0
+GNL.US,D,20150910,000000,12.5581,13.0261,12.5581,12.9371,680811.98038866,0
+GNL.US,D,20150911,000000,12.9671,13.0532,12.7312,13.0532,607744.29616071,0
+GNL.US,D,20150914,000000,13.0373,13.1403,12.8483,13.1113,527618.22769862,0
+GNL.US,D,20150915,000000,13.1272,13.1403,12.9961,13.1403,670889.43267158,0
+GNL.US,D,20150916,000000,13.1113,13.1272,12.7181,12.8483,857378.41815127,0
+GNL.US,D,20150917,000000,12.8483,12.8483,12.7181,12.836,855389.20800385,0
+GNL.US,D,20150918,000000,12.7181,12.836,12.2642,12.6582,6196804.1170047,0
+GNL.US,D,20150921,000000,12.632,13.0981,12.5581,13.0832,603223.16976765,0
+GNL.US,D,20150922,000000,12.4981,12.9961,12.427,12.9802,545074.56164532,0
+GNL.US,D,20150923,000000,13.0532,13.3593,12.9802,13.3593,1030707.8490682,0
+GNL.US,D,20150924,000000,13.2132,13.3593,13.0981,13.3321,426718.69451231,0
+GNL.US,D,20150925,000000,13.3593,13.4043,13.0832,13.1712,776079.33532728,0
+GNL.US,D,20150928,000000,13.0832,13.1272,12.7762,12.9671,319812.0030774,0
+GNL.US,D,20150929,000000,12.9802,13.2432,12.8632,13.2432,426873.60078051,0
+GNL.US,D,20150930,000000,13.0691,13.4323,12.8632,13.4323,748686.56551532,0
+GNL.US,D,20151001,000000,13.1403,13.4192,13.1403,13.3752,817994.83486209,0
+GNL.US,D,20151002,000000,13.3022,13.4043,13.1562,13.3462,188472.85403165,0
+GNL.US,D,20151005,000000,13.3153,13.4323,13.189,13.3022,884792.55434505,0
+GNL.US,D,20151006,000000,13.2844,13.4931,13.1946,13.2572,511196.02663199,0
+GNL.US,D,20151007,000000,13.2572,13.4473,13.2283,13.4473,569641.62746162,0
+GNL.US,D,20151008,000000,13.3743,13.4473,13.2844,13.4323,571956.67493178,0
+GNL.US,D,20151009,000000,13.4183,13.5053,13.3012,13.4473,517656.15217518,0
+GNL.US,D,20151012,000000,13.4323,13.4623,13.1684,13.2124,541165.5820914,0
+GNL.US,D,20151013,000000,13.3012,13.3012,13.0813,13.2423,333331.58117382,0
+GNL.US,D,20151014,000000,13.2283,13.4323,13.1852,13.3012,387357.54592404,0
+GNL.US,D,20151015,000000,13.3743,13.3743,13.0504,13.3153,364016.9104242,0
+GNL.US,D,20151016,000000,13.2844,13.4473,13.1946,13.4183,381573.66636546,0
+GNL.US,D,20151019,000000,13.3743,13.5212,13.3743,13.5212,524736.97111023,0
+GNL.US,D,20151020,000000,13.5053,13.5521,13.4473,13.5212,501487.14273311,0
+GNL.US,D,20151021,000000,13.5521,13.5821,13.4473,13.5521,535348.58464099,0
+GNL.US,D,20151022,000000,13.5521,13.6551,13.4623,13.4931,401779.85365235,0
+GNL.US,D,20151023,000000,13.4763,13.5053,13.3012,13.3303,433489.70091098,0
+GNL.US,D,20151026,000000,13.3012,13.5643,13.3012,13.4931,352658.54184884,0
+GNL.US,D,20151027,000000,13.4473,13.5643,13.4183,13.5643,403959.22459796,0
+GNL.US,D,20151028,000000,13.5521,13.5924,13.3462,13.4323,473641.40562658,0
+GNL.US,D,20151029,000000,13.3583,13.4043,13.2283,13.2844,351299.63996511,0
+GNL.US,D,20151030,000000,13.2844,13.5053,13.2844,13.4931,497719.1812992,0
+GNL.US,D,20151102,000000,13.4473,13.5212,13.3743,13.4043,667983.6047441,0
+GNL.US,D,20151103,000000,13.4183,13.5053,13.2844,13.4473,343746.62399184,0
+GNL.US,D,20151104,000000,13.4913,13.5924,13.4174,13.5203,391951.31801528,0
+GNL.US,D,20151105,000000,13.5363,13.5512,13.4015,13.5203,429743.10585889,0
+GNL.US,D,20151106,000000,13.4614,13.5924,13.4174,13.4614,482330.04479356,0
+GNL.US,D,20151109,000000,13.4174,13.4763,12.8707,12.9119,739286.42583374,0
+GNL.US,D,20151110,000000,12.8548,12.9886,12.7817,12.8089,477060.02671773,0
+GNL.US,D,20151111,000000,12.8707,13.3874,12.8277,13.3004,593809.14193789,0
+GNL.US,D,20151112,000000,13.2545,13.3724,13.0176,13.0607,354770.60869172,0
+GNL.US,D,20151113,000000,13.1347,13.5053,13.0916,13.4455,806616.16822401,0
+GNL.US,D,20151116,000000,13.4015,13.4614,13.0336,13.1646,1002595.0321889,0
+GNL.US,D,20151117,000000,13.1084,13.3874,13.0485,13.2404,551013.34747211,0
+GNL.US,D,20151118,000000,13.2667,13.3874,13.1216,13.1926,741720.056723,0
+GNL.US,D,20151119,000000,13.1646,13.1926,12.9886,13.1084,582048.01706523,0
+GNL.US,D,20151120,000000,13.1515,13.2545,13.0916,13.2404,525194.21168117,0
+GNL.US,D,20151123,000000,13.1926,13.4455,13.1646,13.2545,601582.23164391,0
+GNL.US,D,20151124,000000,13.2826,13.3434,13.1216,13.1926,556149.82566156,0
+GNL.US,D,20151125,000000,13.1823,13.1926,12.9119,13.0176,547165.26210638,0
+GNL.US,D,20151127,000000,12.9886,13.2545,12.9886,13.1084,334559.07980936,0
+GNL.US,D,20151130,000000,13.1216,13.3135,12.8997,13.1084,9556705.0493221,0
+GNL.US,D,20151201,000000,13.0916,13.1347,13.0607,13.1347,572114.78615725,0
+GNL.US,D,20151202,000000,13.0176,13.0916,12.9446,13.0176,820833.35868684,0
+GNL.US,D,20151203,000000,13.0336,13.0766,12.8997,12.9446,581919.81877431,0
+GNL.US,D,20151204,000000,12.9568,13.1655,12.794,13.1216,712733.3548273,0
+GNL.US,D,20151207,000000,13.0326,13.0607,12.8988,13.0326,530908.65049885,0
+GNL.US,D,20151208,000000,13.0766,13.1084,12.9568,13.0326,413052.75670043,0
+GNL.US,D,20151209,000000,12.9718,13.0907,12.9568,13.0766,540106.87787223,0
+GNL.US,D,20151210,000000,13.0766,13.3743,13.0476,13.1515,1107072.3660109,0
+GNL.US,D,20151211,000000,13.0766,13.0766,12.5843,12.9278,1124395.1600712,0
+GNL.US,D,20151214,000000,12.9278,12.9568,12.6891,12.882,965413.25454627,0
+GNL.US,D,20151215,000000,12.882,12.9427,12.705,12.778,554949.0350033,0
+GNL.US,D,20151216,000000,12.778,13.0168,12.6582,12.9568,589385.23258212,0
+GNL.US,D,20151217,000000,12.9427,13.0168,12.8267,12.8529,331624.40726643,0
+GNL.US,D,20151218,000000,12.837,12.9427,12.2408,12.9278,1994178.8995071,0
+GNL.US,D,20151221,000000,12.8529,12.9278,12.6891,12.778,385605.50261483,0
+GNL.US,D,20151222,000000,12.8071,12.8071,12.4055,12.4813,881029.9345066,0
+GNL.US,D,20151223,000000,12.3465,12.5403,12.2267,12.2576,544003.03759706,0
+GNL.US,D,20151224,000000,12.0367,12.2408,11.9449,12.0367,294335.79771467,0
+GNL.US,D,20151228,000000,11.886,11.9608,11.6472,11.8392,670990.92298523,0
+GNL.US,D,20151229,000000,11.8392,11.886,11.5556,11.7221,672816.68031171,0
+GNL.US,D,20151230,000000,11.7062,11.886,11.6604,11.8691,713240.80639551,0
+GNL.US,D,20151231,000000,11.886,11.9449,11.7362,11.8392,445497.60749365,0
+GNL.US,D,20160104,000000,11.7961,11.914,11.3636,11.8991,508891.66235273,0
+GNL.US,D,20160105,000000,11.9449,12.1518,11.7578,11.8101,527187.69510495,0
+GNL.US,D,20160106,000000,11.7615,11.8101,11.5527,11.6454,295448.98620748,0
+GNL.US,D,20160107,000000,11.5237,11.5705,11.1943,11.2092,488918.36862767,0
+GNL.US,D,20160108,000000,11.2383,11.2981,10.6514,10.7271,397592.04281568,0
+GNL.US,D,20160111,000000,10.744,11.0294,10.3668,10.5642,674395.65592819,0
+GNL.US,D,20160112,000000,10.6232,10.7749,10.1421,10.2797,633154.26573979,0
+GNL.US,D,20160113,000000,10.2928,10.4286,9.57859,9.70776,715037.71910656,0
+GNL.US,D,20160114,000000,9.64787,9.9652,9.25753,9.84158,648977.13979638,0
+GNL.US,D,20160115,000000,9.78362,10.3668,9.63382,10.3668,514335.81644039,0
+GNL.US,D,20160119,000000,10.5933,10.6411,9.7686,9.94835,382664.42015735,0
+GNL.US,D,20160120,000000,8.98982,10.1739,8.65874,9.93333,1013843.3638979,0
+GNL.US,D,20160121,000000,9.97829,10.2619,9.61885,10.1421,443555.40338624,0
+GNL.US,D,20160122,000000,10.1889,10.6074,10.1889,10.4435,483164.40200362,0
+GNL.US,D,20160125,000000,10.5053,10.9218,10.5053,10.715,416437.19158067,0
+GNL.US,D,20160126,000000,10.744,11.1203,10.6841,11.1203,535693.65170738,0
+GNL.US,D,20160127,000000,11.2981,11.4123,10.8348,10.9527,404897.20875984,0
+GNL.US,D,20160128,000000,10.9687,11.1475,10.7271,10.803,272761.09367222,0
+GNL.US,D,20160129,000000,10.7749,10.8797,10.4435,10.5053,422788.34857658,0
+GNL.US,D,20160201,000000,10.5053,10.9527,10.3377,10.9527,355559.02818086,0
+GNL.US,D,20160202,000000,10.9527,10.9527,10.6514,10.9087,204600.19902917,0
+GNL.US,D,20160203,000000,10.8938,11.2092,10.8348,11.0613,258344.12753937,0
+GNL.US,D,20160204,000000,11.0444,11.2383,10.9218,11.1465,187647.04337432,0
+GNL.US,D,20160205,000000,11.0866,11.1848,10.891,11.1614,172845.48236872,0
+GNL.US,D,20160208,000000,10.9836,11.1053,10.6177,10.7983,263803.23809431,0
+GNL.US,D,20160209,000000,10.6794,10.8179,10.5137,10.5428,264088.4792916,0
+GNL.US,D,20160210,000000,10.5586,11.1943,10.5586,10.9499,513238.65273395,0
+GNL.US,D,20160211,000000,10.6794,10.9668,10.6354,10.9078,410198.20808931,0
+GNL.US,D,20160212,000000,10.9078,11.0595,10.6635,10.891,313593.31764878,0
+GNL.US,D,20160216,000000,10.9358,11.0444,10.6494,11.0286,378073.85302339,0
+GNL.US,D,20160217,000000,11.0444,11.4208,10.9668,11.1194,341856.76751989,0
+GNL.US,D,20160218,000000,11.1943,11.4208,10.9218,10.9499,375220.37273136,0
+GNL.US,D,20160219,000000,10.9668,11.6622,10.9358,11.5743,503027.65886231,0
+GNL.US,D,20160222,000000,11.6622,11.7839,11.1943,11.2551,448901.27211754,0
+GNL.US,D,20160223,000000,11.2223,11.6482,11.2092,11.5424,432651.07042455,0
+GNL.US,D,20160224,000000,11.4488,11.8139,11.3618,11.739,248391.66688775,0
+GNL.US,D,20160225,000000,11.71,11.9964,11.6482,11.842,333272.82362382,0
+GNL.US,D,20160226,000000,11.8279,12.1022,11.754,11.842,353234.36583888,0
+GNL.US,D,20160229,000000,11.8607,12.1022,11.5743,11.6922,528718.59636233,0
+GNL.US,D,20160301,000000,11.7241,12.2361,11.6922,12.1022,434083.68632557,0
+GNL.US,D,20160302,000000,12.1481,12.4045,12.0414,12.3437,311040.03502132,0
+GNL.US,D,20160303,000000,12.2529,12.632,12.2379,12.4467,412015.41886308,0
+GNL.US,D,20160304,000000,12.4935,12.632,12.0198,12.0825,504308.57345241,0
+GNL.US,D,20160307,000000,12.0825,12.4036,12.0825,12.3699,453514.27395241,0
+GNL.US,D,20160308,000000,12.3278,12.4036,12.0582,12.2642,384162.20352291,0
+GNL.US,D,20160309,000000,12.2501,12.4935,12.2051,12.2361,321254.23385023,0
+GNL.US,D,20160310,000000,12.3118,12.5693,12.2501,12.4626,416890.15887524,0
+GNL.US,D,20160311,000000,12.3699,12.6442,12.3699,12.6011,301937.95636612,0
+GNL.US,D,20160314,000000,12.617,12.6442,12.3409,12.5693,301643.10029702,0
+GNL.US,D,20160315,000000,12.6011,12.6442,12.3409,12.4626,308637.38538569,0
+GNL.US,D,20160316,000000,12.4626,12.5393,12.3409,12.4626,202357.79725719,0
+GNL.US,D,20160317,000000,12.4794,12.5693,12.3409,12.5225,250333.87099516,0
+GNL.US,D,20160318,000000,12.5552,12.5693,12.3409,12.4626,547934.45185189,0
+GNL.US,D,20160321,000000,12.3278,12.5552,12.3278,12.4794,283604.53244572,0
+GNL.US,D,20160322,000000,12.4036,12.5487,12.3278,12.4935,281252.09380737,0
+GNL.US,D,20160323,000000,12.4626,12.6011,12.3699,12.5103,213848.63739983,0
+GNL.US,D,20160324,000000,12.5103,12.7088,12.4382,12.6592,321645.23863753,0
+GNL.US,D,20160328,000000,12.5693,12.7209,12.5103,12.6011,342434.72814811,0
+GNL.US,D,20160329,000000,12.5851,12.9353,12.5393,12.9353,464494.45756955,0
+GNL.US,D,20160330,000000,12.8922,12.9512,12.7677,12.8745,385602.29765756,0
+GNL.US,D,20160331,000000,12.8745,13.1805,12.8745,13.042,579185.99022048,0
+GNL.US,D,20160401,000000,12.9802,13.1805,12.9512,13.1486,293128.59714186,0
+GNL.US,D,20160404,000000,13.1486,13.3153,13.1056,13.2255,354383.87718078,0
+GNL.US,D,20160405,000000,13.1805,13.3321,13.0719,13.1056,322278.75185848,0
+GNL.US,D,20160406,000000,13.086,13.3789,13.0271,13.3331,478258.68073782,0
+GNL.US,D,20160407,000000,13.2844,13.408,13.2255,13.2844,343588.51276638,0
+GNL.US,D,20160408,000000,13.3621,13.4725,13.3472,13.4725,485305.31346195,0
+GNL.US,D,20160411,000000,13.4725,13.745,13.4174,13.6083,590698.19674494,0
+GNL.US,D,20160412,000000,13.6233,13.7674,13.6233,13.6851,541902.72226418,0
+GNL.US,D,20160413,000000,13.7309,13.7309,13.5157,13.6851,508691.88668272,0
+GNL.US,D,20160414,000000,13.6701,13.7309,13.6083,13.701,432414.97190545,0
+GNL.US,D,20160415,000000,13.656,13.7131,13.5906,13.6382,432581.62968364,0
+GNL.US,D,20160418,000000,13.6382,13.6598,13.4828,13.5026,383068.24477374,0
+GNL.US,D,20160419,000000,13.5157,13.5587,13.2685,13.3472,480661.33037344,0
+GNL.US,D,20160420,000000,13.3949,13.408,13.071,13.1618,419975.46441001,0
+GNL.US,D,20160421,000000,13.1468,13.1562,12.5805,12.7181,498424.27189925,0
+GNL.US,D,20160422,000000,12.8089,13.086,12.7181,13.056,317486.27241632,0
+GNL.US,D,20160425,000000,12.9793,13.056,12.9157,13.0271,201843.93577443,0
+GNL.US,D,20160426,000000,13.0271,13.3153,13.0271,13.1468,255328.26274552,0
+GNL.US,D,20160427,000000,13.086,13.1562,12.8398,13.1178,327021.02030337,0
+GNL.US,D,20160428,000000,13.1038,13.2255,13.056,13.071,210050.76303138,0
+GNL.US,D,20160429,000000,13.0271,13.086,12.9157,12.9942,323659.02012404,0
+GNL.US,D,20160502,000000,12.9793,13.3621,12.9793,13.3472,486773.18389297,0
+GNL.US,D,20160503,000000,13.2685,13.3472,13.2404,13.3472,287969.68425149,0
+GNL.US,D,20160504,000000,13.2535,13.482,13.2535,13.4725,490622.33757779,0
+GNL.US,D,20160505,000000,13.4725,13.5026,13.0682,13.2067,351778.24691787,0
+GNL.US,D,20160506,000000,12.9755,13.5157,12.9755,13.5157,477148.69720228,0
+GNL.US,D,20160509,000000,13.2535,13.7478,13.2535,13.5906,755100.7533376,0
+GNL.US,D,20160510,000000,13.6242,13.8096,13.6242,13.671,511767.57734566,0
+GNL.US,D,20160511,000000,13.6242,13.715,13.4538,13.5315,360097.24767937,0
+GNL.US,D,20160512,000000,13.5484,13.671,13.408,13.5906,341311.92478348,0
+GNL.US,D,20160513,000000,13.5793,13.6242,13.408,13.5157,231062.46291287,0
+GNL.US,D,20160516,000000,13.5596,13.5906,13.4239,13.482,263228.48242336,0
+GNL.US,D,20160517,000000,13.4388,13.5484,13.1,13.2067,268089.33428734,0
+GNL.US,D,20160518,000000,13.1918,13.2535,12.9109,13.0233,363101.36096322,0
+GNL.US,D,20160519,000000,12.9456,13.0233,12.6208,12.7443,319922.03994377,0
+GNL.US,D,20160520,000000,12.7266,12.8323,12.5824,12.6965,307728.24583926,0
+GNL.US,D,20160523,000000,12.6367,12.6965,12.1715,12.5281,461302.32012569,0
+GNL.US,D,20160524,000000,12.5871,12.882,12.5281,12.822,260336.54264406,0
+GNL.US,D,20160525,000000,12.792,12.822,12.5449,12.6367,243102.41906828,0
+GNL.US,D,20160526,000000,12.6507,12.7266,12.4953,12.6666,142355.655512,0
+GNL.US,D,20160527,000000,12.6666,12.822,12.5871,12.6666,160551.26626965,0
+GNL.US,D,20160531,000000,12.7266,12.7266,12.4476,12.6208,476603.85446588,0
+GNL.US,D,20160601,000000,12.5281,12.792,12.5131,12.6507,311456.6794668,0
+GNL.US,D,20160602,000000,12.5721,12.8679,12.5721,12.8679,310464.21103127,0
+GNL.US,D,20160603,000000,12.822,12.9914,12.7266,12.9597,313520.67195059,0
+GNL.US,D,20160606,000000,12.9288,13.0832,12.8351,12.9437,291277.20015717,0
+GNL.US,D,20160607,000000,12.9288,13.4257,12.9288,13.1768,555121.03437694,0
+GNL.US,D,20160608,000000,13.145,13.5184,13.0832,13.4566,440981.82269606,0
+GNL.US,D,20160609,000000,13.3799,13.613,13.2469,13.3153,494077.28151804,0
+GNL.US,D,20160610,000000,13.3153,13.3949,13.1141,13.2236,295059.04973926,0
+GNL.US,D,20160613,000000,13.2675,13.3153,12.5552,12.5851,950900.13969522,0
+GNL.US,D,20160614,000000,12.5693,12.7706,11.9945,12.3203,813954.45205999,0
+GNL.US,D,20160615,000000,12.354,12.4925,12.2107,12.354,859102.68516412,0
+GNL.US,D,20160616,000000,12.354,12.3821,12.1808,12.3671,490899.03222235,0
+GNL.US,D,20160617,000000,12.3203,12.4008,12.1172,12.3044,784166.51084604,0
+GNL.US,D,20160620,000000,12.2904,12.7958,12.2904,12.5084,631157.57735875,0
+GNL.US,D,20160621,000000,12.5552,12.646,12.5084,12.5384,613721.54147477,0
+GNL.US,D,20160622,000000,12.6329,12.7134,12.3671,12.5693,784818.18549154,0
+GNL.US,D,20160623,000000,12.617,13.0364,12.5786,12.8988,1291485.6074968,0
+GNL.US,D,20160624,000000,12.1667,12.7996,12.0095,12.2594,11544109.737473,0
+GNL.US,D,20160627,000000,12.1968,12.3671,11.7447,11.7774,1299521.5036992,0
+GNL.US,D,20160628,000000,11.9159,11.9945,11.6052,11.6969,852830.58378095,0
+GNL.US,D,20160629,000000,11.8382,12.0535,11.6969,12.0535,654007.85439583,0
+GNL.US,D,20160630,000000,12.1172,12.3671,11.8224,12.3671,677648.68756025,0
+GNL.US,D,20160701,000000,12.4307,12.6011,12.3362,12.5225,692717.3283386,0
+GNL.US,D,20160705,000000,12.3821,12.4925,12.0741,12.3203,649168.36891367,0
+GNL.US,D,20160706,000000,12.2248,12.3821,12.1631,12.3193,362507.37554863,0
+GNL.US,D,20160707,000000,12.3193,12.3193,12.0198,12.1144,351801.74993787,0
+GNL.US,D,20160708,000000,12.1481,12.4307,12.0835,12.4307,462015.95727847,0
+GNL.US,D,20160711,000000,12.4588,12.7256,12.3998,12.7256,555802.62195699,0
+GNL.US,D,20160712,000000,12.7593,13.2929,12.7593,13.1337,853356.19677371,0
+GNL.US,D,20160713,000000,13.1515,13.2132,12.9942,13.2132,507939.79004267,0
+GNL.US,D,20160714,000000,13.2929,13.3228,13.071,13.2929,675406.28578827,0
+GNL.US,D,20160715,000000,13.3714,13.4782,13.2404,13.4323,636067.57190092,0
+GNL.US,D,20160718,000000,13.4323,13.7131,13.3714,13.6991,860536.36938422,0
+GNL.US,D,20160719,000000,13.6991,13.7852,13.5877,13.6064,553288.8671359,0
+GNL.US,D,20160720,000000,13.7131,13.7852,13.3546,13.5877,745282.90089144,0
+GNL.US,D,20160721,000000,13.6223,13.7131,13.4174,13.4782,636041.93224272,0
+GNL.US,D,20160722,000000,13.4174,13.7056,13.4174,13.5091,650021.95586737,0
+GNL.US,D,20160725,000000,13.5549,13.6346,13.5091,13.5437,451902.18044411,0
+GNL.US,D,20160726,000000,13.5549,13.6346,13.3546,13.4969,451194.95320588,0
+GNL.US,D,20160727,000000,13.5268,13.6223,13.4005,13.6064,458313.16330912,0
+GNL.US,D,20160728,000000,13.6223,13.7618,13.4782,13.7618,1030565.7626291,0
+GNL.US,D,20160729,000000,13.7309,13.8245,13.6346,13.6841,732044.29071595,0
+GNL.US,D,20160801,000000,13.6841,13.745,13.4473,13.4473,313135.00875874,0
+GNL.US,D,20160802,000000,13.4473,13.5549,13.2929,13.2929,376595.29940146,0
+GNL.US,D,20160803,000000,13.2132,13.5268,13.1833,13.5268,282754.1504493,0
+GNL.US,D,20160804,000000,13.4941,13.6326,13.4146,13.5072,204970.90575374,0
+GNL.US,D,20160805,000000,13.5072,13.6514,13.4689,13.6214,326413.1467406,0
+GNL.US,D,20160808,000000,13.6514,13.6514,13.1926,13.1926,428588.25292154,0
+GNL.US,D,20160809,000000,13.1,13.3686,13.0682,13.306,374369.99073493,0
+GNL.US,D,20160810,000000,13.3686,13.5334,13.306,13.4455,417493.75916166,0
+GNL.US,D,20160811,000000,13.4455,13.4455,13.2872,13.4146,428510.26562789,0
+GNL.US,D,20160812,000000,13.4295,13.6514,13.3509,13.4941,356883.74385369,0
+GNL.US,D,20160815,000000,13.5877,13.6326,13.4455,13.4614,283404.75677571,0
+GNL.US,D,20160816,000000,13.4614,13.4614,13.1459,13.2872,295429.75646384,0
+GNL.US,D,20160817,000000,13.3181,13.4146,13.2582,13.3827,291436.37970174,0
+GNL.US,D,20160818,000000,13.3995,13.5727,13.3509,13.4763,244587.38260475,0
+GNL.US,D,20160819,000000,13.4941,13.5072,13.3686,13.3686,331919.26333554,0
+GNL.US,D,20160822,000000,13.3181,13.526,13.3181,13.4763,229513.40023095,0
+GNL.US,D,20160823,000000,13.5072,13.6514,13.5072,13.5418,359266.09542659,0
+GNL.US,D,20160824,000000,13.5727,13.5727,13.2414,13.2582,322477.45920941,0
+GNL.US,D,20160825,000000,13.3181,13.4614,13.2713,13.3686,226469.75914073,0
+GNL.US,D,20160826,000000,13.4146,13.5072,13.13,13.1787,355897.68533271,0
+GNL.US,D,20160829,000000,13.2414,13.3827,13.1618,13.1787,214668.03814261,0
+GNL.US,D,20160830,000000,13.1459,13.2077,13.0513,13.13,234922.29978861,0
+GNL.US,D,20160831,000000,13.115,13.1618,12.9418,13.1,488838.24469585,0
+GNL.US,D,20160901,000000,13.0682,13.2077,12.8445,13.0832,370876.58730741,0
+GNL.US,D,20160902,000000,13.2077,13.4455,13.1618,13.3359,433354.02438642,0
+GNL.US,D,20160906,000000,13.3032,13.3986,13.2311,13.3181,345021.12866739,0
+GNL.US,D,20160907,000000,13.349,13.4445,13.2236,13.349,330654.37353181,0
+GNL.US,D,20160908,000000,13.2554,13.3181,13.0804,13.1113,348032.72018487,0
+GNL.US,D,20160909,000000,12.968,12.968,12.399,12.4588,687592.60165914,0
+GNL.US,D,20160912,000000,12.399,12.968,12.399,12.9203,496569.66995731,0
+GNL.US,D,20160913,000000,12.8735,12.8735,12.4111,12.442,446020.01552915,0
+GNL.US,D,20160914,000000,12.5094,12.6994,12.399,12.5861,312199.16123504,0
+GNL.US,D,20160915,000000,12.5225,12.6676,12.4775,12.6188,343268.01703908,0
+GNL.US,D,20160916,000000,12.6188,12.9054,12.5562,12.9054,917613.45345831,0
+GNL.US,D,20160919,000000,12.9203,12.9999,12.6994,12.8408,313153.17018329,0
+GNL.US,D,20160920,000000,12.8566,12.9203,12.5403,12.6188,303024.43688165,0
+GNL.US,D,20160921,000000,12.6676,12.968,12.4588,12.9203,391452.41299979,0
+GNL.US,D,20160922,000000,12.8566,13.3181,12.8408,13.3181,381975.35434366,0
+GNL.US,D,20160923,000000,13.2404,13.3032,13.057,13.2067,243193.22619102,0
+GNL.US,D,20160926,000000,13.1918,13.2554,13.0972,13.1281,281374.95050284,0
+GNL.US,D,20160927,000000,13.1421,13.2404,13.0635,13.1281,262796.8815106,0
+GNL.US,D,20160928,000000,13.0158,13.2404,13.0158,13.2404,260414.5299377,0
+GNL.US,D,20160929,000000,13.2236,13.2685,12.968,12.9999,303748.75722534,0
+GNL.US,D,20160930,000000,13.0158,13.0635,12.8079,12.968,329416.19170536,0
+GNL.US,D,20161003,000000,12.9999,13.0804,12.6834,12.7639,281251.02548828,0
+GNL.US,D,20161004,000000,12.8408,12.8408,12.4654,12.6676,494056.98345531,0
+GNL.US,D,20161005,000000,12.6657,12.794,12.295,12.3306,342089.66108172,0
+GNL.US,D,20161006,000000,12.3306,12.3756,12.1387,12.3455,248408.75999321,0
+GNL.US,D,20161007,000000,12.4083,12.4897,12.1518,12.2024,219501.11371023,0
+GNL.US,D,20161010,000000,12.2164,12.4579,12.2164,12.427,201917.6497917,0
+GNL.US,D,20161011,000000,12.3615,12.4897,12.0254,12.1068,342731.72085541,0
+GNL.US,D,20161012,000000,12.1518,12.2351,12.0414,12.2024,213680.91130255,0
+GNL.US,D,20161013,000000,12.1368,12.295,12.1068,12.2491,284267.95860122,0
+GNL.US,D,20161014,000000,12.2351,12.4401,12.1696,12.2491,207838.27419394,0
+GNL.US,D,20161017,000000,12.2491,12.3615,12.1696,12.2164,234987.46725316,0
+GNL.US,D,20161018,000000,12.3455,12.427,12.2838,12.295,177850.55730998,0
+GNL.US,D,20161019,000000,12.295,12.5375,12.1845,12.4083,384867.29412296,0
+GNL.US,D,20161020,000000,12.3615,12.4401,12.1845,12.3128,198957.33759059,0
+GNL.US,D,20161021,000000,12.1845,12.3615,12.1845,12.2491,196661.51986405,0
+GNL.US,D,20161024,000000,12.3615,12.5375,12.295,12.3455,186477.23396969,0
+GNL.US,D,20161025,000000,12.3306,12.4186,12.2491,12.3756,197720.22408322,0
+GNL.US,D,20161026,000000,12.3306,12.3465,12.1368,12.2024,241187.99125723,0
+GNL.US,D,20161027,000000,12.2351,12.2351,11.6444,11.6894,321524.51858025,0
+GNL.US,D,20161028,000000,11.7212,11.8485,11.6426,11.7212,245242.26220753,0
+GNL.US,D,20161031,000000,11.6089,11.9618,11.6089,11.8654,368093.6160754,0
+GNL.US,D,20161101,000000,11.8485,11.8485,11.3852,11.4666,337406.15018684,0
+GNL.US,D,20161102,000000,11.4329,11.623,11.2092,11.2092,273716.17093957,0
+GNL.US,D,20161103,000000,11.402,11.402,11.2232,11.2232,250760.13031246,0
+GNL.US,D,20161104,000000,11.2738,11.5116,11.1774,11.3365,238841.96253343,0
+GNL.US,D,20161107,000000,11.578,11.8055,11.4994,11.7409,326299.90491696,0
+GNL.US,D,20161108,000000,11.7718,11.8354,11.5958,11.7568,234523.81676767,0
+GNL.US,D,20161109,000000,11.4816,12.1602,11.4676,12.1602,617127.34273683,0
+GNL.US,D,20161110,000000,12.1911,12.369,11.7249,11.8354,533347.62298357,0
+GNL.US,D,20161111,000000,11.8204,12.3213,11.8204,12.1275,590740.92950858,0
+GNL.US,D,20161114,000000,12.1911,12.5627,12.1453,12.5131,546103.35292994,0
+GNL.US,D,20161115,000000,12.5496,12.6114,12.046,12.223,309044.41495936,0
+GNL.US,D,20161116,000000,12.2079,12.3213,12.1106,12.3044,331912.85342099,0
+GNL.US,D,20161117,000000,12.3044,12.5496,12.3044,12.3044,263597.05250975,0
+GNL.US,D,20161118,000000,12.3362,12.4981,12.2884,12.369,305140.77700089,0
+GNL.US,D,20161121,000000,12.3849,12.4981,12.1602,12.2079,336479.91753495,0
+GNL.US,D,20161122,000000,12.3213,12.4981,12.223,12.4354,300403.85015147,0
+GNL.US,D,20161123,000000,12.3213,12.5131,12.3213,12.4354,202446.46774174,0
+GNL.US,D,20161125,000000,12.4832,12.5861,12.4438,12.5805,78236.211990136,0
+GNL.US,D,20161128,000000,12.53,12.6929,12.4981,12.5496,247548.76312497,0
+GNL.US,D,20161129,000000,12.5805,12.7415,12.5805,12.6582,231741.91385474,0
+GNL.US,D,20161130,000000,12.6423,12.6929,12.1911,12.2716,567188.76682872,0
+GNL.US,D,20161201,000000,12.2398,12.4354,11.886,12.0011,385702.71965211,0
+GNL.US,D,20161202,000000,11.9665,12.2716,11.9496,12.0011,323530.82183312,0
+GNL.US,D,20161205,000000,12.0797,12.2398,11.9796,12.1106,455288.75196254,0
+GNL.US,D,20161206,000000,12.0788,12.4214,12.0601,12.3699,371272.93369016,0
+GNL.US,D,20161207,000000,12.2388,12.7266,12.1911,12.6947,361152.74694127,0
+GNL.US,D,20161208,000000,12.6947,13.0036,12.325,12.8922,469149.12384898,0
+GNL.US,D,20161209,000000,12.9409,13.0223,12.662,12.8585,359543.85839025,0
+GNL.US,D,20161212,000000,12.662,13.0223,12.662,12.8753,401356.79929231,0
+GNL.US,D,20161213,000000,12.9072,12.9409,12.6854,12.8585,261124.9621332,0
+GNL.US,D,20161214,000000,12.794,12.8922,12.515,12.5983,341106.80751802,0
+GNL.US,D,20161215,000000,12.5983,12.8285,12.515,12.5515,341774.50694988,0
+GNL.US,D,20161216,000000,12.662,13.1047,12.662,13.0541,1648227.2649114,0
+GNL.US,D,20161219,000000,13.1047,13.1347,12.8285,12.9409,438009.75898494,0
+GNL.US,D,20161220,000000,12.9886,13.0223,12.7762,13.0036,285101.24749219,0
+GNL.US,D,20161221,000000,13.0036,13.071,12.5328,12.5328,704157.95748396,0
+GNL.US,D,20161222,000000,12.5328,12.705,12.223,12.4214,612809.19697107,0
+GNL.US,D,20161223,000000,12.3699,12.515,12.3568,12.4691,309563.61803757,0
+GNL.US,D,20161227,000000,12.4214,12.5983,12.4214,12.485,295766.27697751,0
+GNL.US,D,20161228,000000,12.4495,12.515,12.2716,12.3362,568714.32649064,0
+GNL.US,D,20161229,000000,12.3362,12.5983,12.3362,12.4691,455497.07418528,0
+GNL.US,D,20161230,000000,12.4691,12.7762,12.4691,12.7453,572999.35436459,0
+GNL.US,D,20170103,000000,12.794,12.9736,12.6947,12.9736,474243.93759389,0
+GNL.US,D,20170104,000000,13.0364,13.085,12.8979,13.0364,495665.87200633,0
+GNL.US,D,20170105,000000,12.9708,13.0776,12.8988,13.0214,365317.05475793,0
+GNL.US,D,20170106,000000,12.9877,13.0523,12.9212,13.0214,251420.35151069,0
+GNL.US,D,20170109,000000,13.0214,13.0307,12.6929,12.7593,423175.08008752,0
+GNL.US,D,20170110,000000,12.7415,12.8388,12.6582,12.7593,287156.69342325,0
+GNL.US,D,20170111,000000,12.7593,12.9549,12.7593,12.8061,417826.00639895,0
+GNL.US,D,20170112,000000,12.7734,12.8388,12.6283,12.7247,290626.59383077,0
+GNL.US,D,20170113,000000,12.7247,12.9054,12.6507,12.7415,247410.94996222,0
+GNL.US,D,20170117,000000,12.7593,12.9494,12.7247,12.8061,353184.15484161,0
+GNL.US,D,20170118,000000,12.8566,12.9212,12.6769,12.7734,347722.90764848,0
+GNL.US,D,20170119,000000,12.7593,12.792,12.4944,12.5618,364626.92062514,0
+GNL.US,D,20170120,000000,12.5459,12.6929,12.5459,12.5936,288856.389097,0
+GNL.US,D,20170123,000000,12.5936,12.7415,12.5459,12.7247,253126.457099,0
+GNL.US,D,20170124,000000,12.6929,12.8903,12.6414,12.7593,373311.28651577,0
+GNL.US,D,20170125,000000,12.792,12.9391,12.7837,12.9391,527316.96171496,0
+GNL.US,D,20170126,000000,12.8903,12.9708,12.7593,12.8267,422558.65997202,0
+GNL.US,D,20170127,000000,12.9212,12.9391,12.6105,12.6582,477621.96255959,0
+GNL.US,D,20170130,000000,12.6414,12.7125,12.3306,12.412,585886.48755914,0
+GNL.US,D,20170131,000000,12.4794,12.792,12.4794,12.7125,2085882.3419581,0
+GNL.US,D,20170201,000000,12.7415,13.0364,12.7415,12.8267,731391.54775136,0
+GNL.US,D,20170202,000000,12.8061,12.9877,12.7734,12.9549,586880.02431376,0
+GNL.US,D,20170203,000000,13.0214,13.1684,12.9549,13.085,747427.01730705,0
+GNL.US,D,20170206,000000,13.1178,13.1758,13.0195,13.1515,439881.45403235,0
+GNL.US,D,20170207,000000,13.1328,13.1515,12.9044,12.9165,349105.31255222,0
+GNL.US,D,20170208,000000,12.9044,13.0289,12.837,12.9353,600694.45847929,0
+GNL.US,D,20170209,000000,12.9353,13.1974,12.9353,13.1974,586290.31217554,0
+GNL.US,D,20170210,000000,13.1974,13.4473,13.1328,13.348,826740.0949409,0
+GNL.US,D,20170213,000000,13.3649,13.48,13.2816,13.4473,724450.67861723,0
+GNL.US,D,20170214,000000,13.3004,13.4407,13.1974,13.3649,488528.43215946,0
+GNL.US,D,20170215,000000,13.2816,13.3649,13.1674,13.3153,491955.59980334,0
+GNL.US,D,20170216,000000,13.3004,13.5137,13.3004,13.5137,697361.31142711,0
+GNL.US,D,20170217,000000,13.5315,13.5615,13.3649,13.5615,721089.74675699,0
+GNL.US,D,20170221,000000,13.5315,13.6148,13.3986,13.5493,746077.73029513,0
+GNL.US,D,20170222,000000,13.5315,13.6148,13.348,13.4473,440704.0597324,0
+GNL.US,D,20170223,000000,13.5493,13.554,13.2657,13.5315,750374.50967908,0
+GNL.US,D,20170224,000000,13.4473,13.5493,13.348,13.5315,525824.51994485,0
+GNL.US,D,20170227,000000,13.5137,13.6804,13.3986,13.5137,1137989.5205041,0
+GNL.US,D,20170228,000000,13.5821,13.6804,13.5137,13.5493,917843.14206286,0
+GNL.US,D,20170301,000000,13.6279,13.906,13.5371,13.7581,1821925.2659147,0
+GNL.US,D,20170302,000000,13.744,13.7618,13.3995,13.4931,1416489.624333,0
+GNL.US,D,20170303,000000,13.4754,13.6205,13.3827,13.5858,1440320.6182956,0
+GNL.US,D,20170306,000000,13.4501,13.54,13.1347,13.2461,1047781.7247803,0
+GNL.US,D,20170307,000000,13.2067,13.3266,13.0579,13.0579,865235.90506547,0
+GNL.US,D,20170308,000000,13.0513,13.0551,12.5131,12.5487,1288140.700423,0
+GNL.US,D,20170309,000000,12.4766,12.6919,12.4036,12.4513,849974.96685074,0
+GNL.US,D,20170310,000000,12.6077,12.7143,12.559,12.6404,874715.10035979,0
+GNL.US,D,20170313,000000,12.6077,12.9072,12.6077,12.7976,873077.3671933,0
+GNL.US,D,20170314,000000,12.7462,12.8688,12.662,12.7976,626628.97273206,0
+GNL.US,D,20170315,000000,12.8848,13.1805,12.8332,13.1084,960103.70866407,0
+GNL.US,D,20170316,000000,13.1028,13.2067,13.0729,13.1459,736525.88930263,0
+GNL.US,D,20170317,000000,13.188,13.4277,13.1459,13.3135,6983678.8167464,0
+GNL.US,D,20170320,000000,13.3294,13.35,13.085,13.2067,1065120.543627,0
+GNL.US,D,20170321,000000,13.2245,13.2245,13.0401,13.1028,849238.89499705,0
+GNL.US,D,20170322,000000,13.0626,13.1936,12.9072,13.0794,834794.15256784,0
+GNL.US,D,20170323,000000,13.0579,13.2227,12.9343,13.1459,819285.36432401,0
+GNL.US,D,20170324,000000,13.1618,13.2835,13.1084,13.1122,503780.82382146,0
+GNL.US,D,20170327,000000,13.0972,13.1684,12.9671,13.0691,884294.71764865,0
+GNL.US,D,20170328,000000,13.0626,13.1908,12.9708,13.188,699765.02938183,0
+GNL.US,D,20170329,000000,13.1992,13.2517,13.1234,13.2245,455281.2737289,0
+GNL.US,D,20170330,000000,13.2124,13.2657,13.0972,13.2582,592786.76056782,0
+GNL.US,D,20170331,000000,13.2245,13.4118,13.2245,13.3555,910354.22523506,0
+GNL.US,D,20170403,000000,13.3349,13.3734,13.2461,13.3387,522135.61412368,0
+GNL.US,D,20170404,000000,13.3172,13.4239,13.3022,13.4005,639055.66039839,0
+GNL.US,D,20170405,000000,13.4239,13.5287,13.3153,13.3341,591453.49834226,0
+GNL.US,D,20170406,000000,13.3106,13.5109,13.3106,13.5053,606020.02914785,0
+GNL.US,D,20170407,000000,13.481,13.6598,13.4689,13.5026,471322.08488005,0
+GNL.US,D,20170410,000000,13.5222,13.5587,13.3883,13.5026,521996.73264185,0
+GNL.US,D,20170411,000000,13.5109,13.6074,13.4071,13.4239,861604.68847521,0
+GNL.US,D,20170412,000000,13.4239,13.481,13.3452,13.4071,609762.35092357,0
+GNL.US,D,20170413,000000,13.3995,13.4501,13.3284,13.348,476784.40039226,0
+GNL.US,D,20170417,000000,13.348,13.4744,13.3452,13.4614,665341.6516321,0
+GNL.US,D,20170418,000000,13.4614,13.5466,13.4323,13.5026,469013.44732443,0
+GNL.US,D,20170419,000000,13.496,13.6017,13.4435,13.4744,605285.02561326,0
+GNL.US,D,20170420,000000,13.5222,13.5737,13.4398,13.5053,730638.38279222,0
+GNL.US,D,20170421,000000,13.481,13.539,13.4435,13.496,561024.56567373,0
+GNL.US,D,20170424,000000,13.5933,13.6074,13.3546,13.3995,664427.17049021,0
+GNL.US,D,20170425,000000,13.4435,13.5587,13.4435,13.4885,567944.06842604,0
+GNL.US,D,20170426,000000,13.4885,13.5549,13.3827,13.4744,886544.59765426,0
+GNL.US,D,20170427,000000,13.5053,13.5886,13.3995,13.4098,485109.8110683,0
+GNL.US,D,20170428,000000,13.4174,13.4174,13.1553,13.2039,712694.89534003,0
+GNL.US,D,20170501,000000,13.1946,13.3341,13.1553,13.2947,391790.00183255,0
+GNL.US,D,20170502,000000,13.3069,13.3369,13.1637,13.2086,433163.86358823,0
+GNL.US,D,20170503,000000,13.1768,13.2432,12.8745,12.9119,573617.91111827,0
+GNL.US,D,20170504,000000,12.8913,12.8913,12.4691,12.559,792989.75821849,0
+GNL.US,D,20170505,000000,12.5851,12.7706,12.5411,12.7611,500254.30250211,0
+GNL.US,D,20170508,000000,12.7611,12.8248,12.5899,12.6929,371570.99471655,0
+GNL.US,D,20170509,000000,12.6816,12.7256,12.3756,12.4794,1168512.4652526,0
+GNL.US,D,20170510,000000,12.4747,12.7434,12.3961,12.6188,454458.66802884,0
+GNL.US,D,20170511,000000,12.5534,12.5974,12.3671,12.4017,648710.06002363,0
+GNL.US,D,20170512,000000,12.3671,12.4906,12.2913,12.31,893365.81505021,0
+GNL.US,D,20170515,000000,12.3437,12.4598,12.3044,12.3362,494205.47980895,0
+GNL.US,D,20170516,000000,12.3756,12.4598,12.1687,12.3605,1086474.1056177,0
+GNL.US,D,20170517,000000,12.3437,12.5169,12.31,12.4354,681007.48278231,0
+GNL.US,D,20170518,000000,12.4299,12.573,12.3502,12.5478,669482.45642875,0
+GNL.US,D,20170519,000000,12.5131,12.6376,12.5131,12.5281,566255.05594319,0
+GNL.US,D,20170522,000000,12.5169,12.6694,12.5169,12.5974,551209.91818485,0
+GNL.US,D,20170523,000000,12.6255,12.7706,12.6011,12.6929,441532.00702792,0
+GNL.US,D,20170524,000000,12.7143,12.8426,12.7143,12.8089,463327.8531222,0
+GNL.US,D,20170525,000000,12.8342,12.9157,12.7369,12.7883,451760.09400501,0
+GNL.US,D,20170526,000000,12.7143,12.7883,12.632,12.7574,436816.44656031,0
+GNL.US,D,20170530,000000,12.7256,12.8033,12.6694,12.6694,484327.80149371,0
+GNL.US,D,20170531,000000,12.6638,12.7434,12.5627,12.6929,1796621.0599257,0
+GNL.US,D,20170601,000000,12.5974,12.8614,12.5974,12.8342,764592.76846101,0
+GNL.US,D,20170602,000000,12.8342,12.9465,12.7883,12.9072,960079.13732498,0
+GNL.US,D,20170605,000000,12.8763,12.9109,12.7574,12.7611,445152.54042727,0
+GNL.US,D,20170606,000000,12.734,12.7593,12.6114,12.6741,509534.7904455,0
+GNL.US,D,20170607,000000,12.6957,12.8014,12.6432,12.7237,454569.7732143,0
+GNL.US,D,20170608,000000,12.734,12.8071,12.6348,12.7415,428640.60055699,0
+GNL.US,D,20170609,000000,12.7106,12.9334,12.6507,12.8903,582692.21347709,0
+GNL.US,D,20170612,000000,12.9465,12.9643,12.8332,12.9334,1028309.4727089,0
+GNL.US,D,20170613,000000,12.9296,12.9671,12.837,12.9109,436471.37949392,0
+GNL.US,D,20170614,000000,12.9109,12.9521,12.8717,12.9157,483607.75442638,0
+GNL.US,D,20170615,000000,12.8763,12.9671,12.8679,12.9231,611715.2382219,0
+GNL.US,D,20170616,000000,12.7976,12.9109,12.7865,12.8763,1067323.4175926,0
+GNL.US,D,20170619,000000,12.8903,12.9072,12.7453,12.8285,367758.16388083,0
+GNL.US,D,20170620,000000,12.794,12.8332,12.6432,12.6854,413446.966445,0
+GNL.US,D,20170621,000000,12.7106,12.8483,12.6432,12.6507,394051.63334817,0
+GNL.US,D,20170622,000000,12.6507,12.7143,12.5899,12.618,411397.93042849,0
+GNL.US,D,20170623,000000,12.6432,12.7696,12.5936,12.6226,886406.78449153,0
+GNL.US,D,20170626,000000,12.6797,12.7696,12.6507,12.691,724905.78254998,0
+GNL.US,D,20170627,000000,12.6797,12.734,12.5609,12.5833,727182.37053288,0
+GNL.US,D,20170628,000000,12.618,12.9157,12.618,12.7415,744456.02191502,0
+GNL.US,D,20170629,000000,12.7415,12.8014,12.4813,12.5449,501700.80655131,0
+GNL.US,D,20170630,000000,12.5496,12.6937,12.5131,12.6226,656399.82084054,0
+GNL.US,D,20170703,000000,12.6507,12.8604,12.6432,12.8229,494187.31838441,0
+GNL.US,D,20170705,000000,12.8071,12.9072,12.485,12.5169,657202.12847788,0
+GNL.US,D,20170706,000000,12.4672,12.4841,12.3343,12.369,635835.74665817,0
+GNL.US,D,20170707,000000,12.3849,12.4476,12.265,12.4476,436491.67755665,0
+GNL.US,D,20170710,000000,12.4476,12.4841,12.2416,12.2416,409354.23600744,0
+GNL.US,D,20170711,000000,12.2416,12.4055,12.2379,12.324,380710.46453993,0
+GNL.US,D,20170712,000000,12.4279,12.6592,12.4279,12.5908,606555.25701244,0
+GNL.US,D,20170713,000000,12.5851,12.6161,12.4279,12.4738,415724.62274698,0
+GNL.US,D,20170714,000000,12.5346,12.6592,12.5346,12.603,417501.23739529,0
+GNL.US,D,20170717,000000,12.6208,12.7696,12.559,12.7013,363382.32888415,0
+GNL.US,D,20170718,000000,12.6723,12.7817,12.6161,12.6208,327316.94469157,0
+GNL.US,D,20170719,000000,12.6423,12.8332,12.5908,12.7976,521956.13651639,0
+GNL.US,D,20170720,000000,12.8071,12.8202,12.6161,12.6497,434139.2389183,0
+GNL.US,D,20170721,000000,12.7462,12.7696,12.5983,12.6676,413194.84313953,0
+GNL.US,D,20170724,000000,12.6497,12.69,12.559,12.603,334328.32288571,0
+GNL.US,D,20170725,000000,12.6208,12.6723,12.5346,12.5824,430660.79195805,0
+GNL.US,D,20170726,000000,12.5749,12.7143,12.5749,12.6423,650399.07250648,0
+GNL.US,D,20170727,000000,12.603,12.7405,12.5824,12.6339,493668.11530619,0
+GNL.US,D,20170728,000000,12.6339,12.7181,12.5983,12.6161,228681.17965907,0
+GNL.US,D,20170731,000000,12.6283,12.632,12.5281,12.5851,352901.0502825,0
+GNL.US,D,20170801,000000,12.6339,12.6723,12.5411,12.6086,393597.59773449,0
+GNL.US,D,20170802,000000,12.5749,12.5908,12.4083,12.5225,550902.24228665,0
+GNL.US,D,20170803,000000,12.5009,12.5281,12.3465,12.4139,616944.66017228,0
+GNL.US,D,20170804,000000,12.4897,12.5084,12.3596,12.3792,258945.59118759,0
+GNL.US,D,20170807,000000,12.399,12.399,12.2539,12.3175,632825.22345977,0
+GNL.US,D,20170808,000000,12.2408,12.6442,12.1602,12.2707,758408.26924329,0
+GNL.US,D,20170809,000000,12.2642,12.2642,12.0357,12.1453,693711.9334123,0
+GNL.US,D,20170810,000000,12.0704,12.3643,12.0704,12.1322,577058.96691033,0
+GNL.US,D,20170811,000000,12.0404,12.1322,11.9477,12.0844,534996.03934096,0
+GNL.US,D,20170814,000000,12.1096,12.368,12.0985,12.2884,509251.68588639,0
+GNL.US,D,20170815,000000,12.2987,12.2987,12.1546,12.2838,488683.33842766,0
+GNL.US,D,20170816,000000,12.311,12.5178,12.2884,12.456,489159.80874223,0
+GNL.US,D,20170817,000000,12.442,12.5824,12.3643,12.368,587726.13303382,0
+GNL.US,D,20170818,000000,12.2773,12.3727,12.2622,12.3287,468548.72851985,0
+GNL.US,D,20170821,000000,12.3287,12.5131,12.3231,12.456,374763.13216042,0
+GNL.US,D,20170822,000000,12.4682,12.5496,12.4083,12.5009,384854.47429387,0
+GNL.US,D,20170823,000000,12.4476,12.5552,12.4083,12.4335,419784.23529273,0
+GNL.US,D,20170824,000000,12.4335,12.618,12.4223,12.4382,455105.00107889,0
+GNL.US,D,20170825,000000,12.485,12.485,12.339,12.3643,397023.69705929,0
+GNL.US,D,20170828,000000,12.3924,12.4279,12.2482,12.2838,322095.00097484,0
+GNL.US,D,20170829,000000,12.2884,12.3175,12.1387,12.2773,416118.83249155,0
+GNL.US,D,20170830,000000,12.2642,12.4139,12.2024,12.4083,409552.94335836,0
+GNL.US,D,20170831,000000,12.4335,12.5234,12.1499,12.4944,588757.06095662,0
+GNL.US,D,20170901,000000,12.485,12.5103,12.3792,12.399,394473.6193891,0
+GNL.US,D,20170905,000000,12.4036,12.5356,12.4036,12.4588,421979.63102471,0
+GNL.US,D,20170906,000000,12.5234,12.6919,12.5131,12.5356,522669.77366917,0
+GNL.US,D,20170907,000000,12.5637,12.6236,12.4036,12.412,584735.90789815,0
+GNL.US,D,20170908,000000,12.412,12.6348,12.3624,12.3727,456848.49783538,0
+GNL.US,D,20170911,000000,12.4467,12.5665,12.3905,12.4785,636158.37902365,0
+GNL.US,D,20170912,000000,12.4935,12.5234,12.3437,12.3568,419833.37797091,0
+GNL.US,D,20170913,000000,12.4036,12.5833,12.3839,12.4935,500261.78073575,0
+GNL.US,D,20170914,000000,12.4785,12.6236,12.4467,12.5084,610636.23594,0
+GNL.US,D,20170915,000000,12.559,12.6236,12.4382,12.5496,1748194.1555313,0
+GNL.US,D,20170918,000000,12.5552,12.6769,12.5084,12.6638,509467.48634277,0
+GNL.US,D,20170919,000000,12.6816,12.6882,12.53,12.6404,419703.04304181,0
+GNL.US,D,20170920,000000,12.6348,12.6769,12.53,12.5871,349749.50896408,0
+GNL.US,D,20170921,000000,12.5871,12.6816,12.559,12.559,418926.37506267,0
+GNL.US,D,20170922,000000,12.5637,12.6301,12.4467,12.4588,335466.08271761,0
+GNL.US,D,20170925,000000,12.4588,12.6525,12.4588,12.5702,374671.2567186,0
+GNL.US,D,20170926,000000,12.5871,12.6769,12.515,12.5833,303811.78805171,0
+GNL.US,D,20170927,000000,12.5871,12.6872,12.4738,12.6769,674205.49513,0
+GNL.US,D,20170928,000000,12.6994,12.7583,12.5777,12.7528,535585.75147919,0
+GNL.US,D,20170929,000000,12.7462,12.7808,12.6929,12.7331,420147.46378366,0
+GNL.US,D,20171002,000000,12.7583,12.7976,12.6816,12.7677,646436.67699802,0
+GNL.US,D,20171003,000000,12.7976,12.8557,12.7462,12.8416,689395.92428472,0
+GNL.US,D,20171004,000000,12.837,12.8922,12.7677,12.8229,388168.4001141,0
+GNL.US,D,20171005,000000,12.8416,13.0148,12.7883,12.9325,550670.4170439,0
+GNL.US,D,20171006,000000,12.8922,12.8922,12.7799,12.837,222958.19428866,0
+GNL.US,D,20171009,000000,12.8416,12.8922,12.7799,12.8071,300292.744966,0
+GNL.US,D,20171010,000000,12.8745,12.9839,12.8332,12.9268,393618.96411631,0
+GNL.US,D,20171011,000000,12.9456,13.0336,12.9016,12.9914,342525.53527084,0
+GNL.US,D,20171012,000000,12.9625,13.1131,12.9399,13.0336,541774.52397326,0
+GNL.US,D,20171013,000000,13.0336,13.1515,12.9746,13.0738,408621.36911102,0
+GNL.US,D,20171016,000000,13.0682,13.1206,12.9456,13.0336,361805.48990585,0
+GNL.US,D,20171017,000000,13.0336,13.0551,12.9399,12.997,320514.95703927,0
+GNL.US,D,20171018,000000,13.0336,13.0504,12.9044,12.9793,377473.45769425,0
+GNL.US,D,20171019,000000,12.8988,12.9793,12.8745,12.9268,285812.74800679,0
+GNL.US,D,20171020,000000,12.9736,12.9839,12.9044,12.9325,358047.14334376,0
+GNL.US,D,20171023,000000,12.9193,13.0027,12.8632,12.9128,531221.6679925,0
+GNL.US,D,20171024,000000,12.9044,12.9512,12.7639,12.7639,457428.59510178,0
+GNL.US,D,20171025,000000,12.7583,12.8491,12.5824,12.6394,336526.92357496,0
+GNL.US,D,20171026,000000,12.7163,12.8332,12.5581,12.5918,333910.61012114,0
+GNL.US,D,20171027,000000,12.6394,12.794,12.5534,12.7453,358719.116052,0
+GNL.US,D,20171030,000000,12.8332,12.8332,12.5749,12.5992,302424.04155252,0
+GNL.US,D,20171031,000000,12.6685,12.6919,12.515,12.6685,377511.91718152,0
+GNL.US,D,20171101,000000,12.7583,12.8071,12.6339,12.7163,318120.85395637,0
+GNL.US,D,20171102,000000,12.7639,12.8988,12.7574,12.8557,414180.90166051,0
+GNL.US,D,20171103,000000,12.8071,12.8688,12.6919,12.7865,306250.76053643,0
+GNL.US,D,20171106,000000,12.8745,12.8782,12.8745,12.8745,304418.5932954,0
+GNL.US,D,20171107,000000,12.9746,12.9746,12.5899,12.6133,834794.15256784,0
+GNL.US,D,20171108,000000,12.5646,12.793,12.5609,12.7022,369059.37653365,0
+GNL.US,D,20171109,000000,12.6844,12.7677,12.5796,12.6423,330049.70492631,0
+GNL.US,D,20171110,000000,12.6423,12.7976,12.6423,12.6731,293887.10369646,0
+GNL.US,D,20171113,000000,12.7312,12.8332,12.6844,12.7621,354885.98715355,0
+GNL.US,D,20171114,000000,12.793,12.822,12.7256,12.7621,370250.5523201,0
+GNL.US,D,20171115,000000,12.7022,12.7621,12.6554,12.6676,296973.47755031,0
+GNL.US,D,20171116,000000,12.72,12.7789,12.6497,12.6788,500383.56911212,0
+GNL.US,D,20171117,000000,12.6497,12.7369,12.6264,12.7106,313107.23246237,0
+GNL.US,D,20171120,000000,12.6957,12.7143,12.6264,12.6957,306795.60327284,0
+GNL.US,D,20171121,000000,12.7143,12.8856,12.7143,12.8154,501099.34290309,0
+GNL.US,D,20171122,000000,12.8154,12.9671,12.8071,12.8922,448126.74077657,0
+GNL.US,D,20171124,000000,12.9278,12.9456,12.8005,12.8416,117758.67676114,0
+GNL.US,D,20171127,000000,12.8745,12.9334,12.8342,12.8416,285011.50868855,0
+GNL.US,D,20171128,000000,12.8416,12.9137,12.7714,12.837,379719.0644235,0
+GNL.US,D,20171129,000000,12.837,12.9137,12.7574,12.822,461971.08787665,0
+GNL.US,D,20171130,000000,12.8988,12.9044,12.6844,12.793,752387.2228465,0
+GNL.US,D,20171201,000000,12.75,12.8332,12.5843,12.8071,488567.95996582,0
+GNL.US,D,20171204,000000,12.837,12.9858,12.7022,12.72,612094.4914992,0
+GNL.US,D,20171205,000000,12.6676,12.75,12.6264,12.6386,484578.85648008,0
+GNL.US,D,20171206,000000,12.6676,12.7022,12.5552,12.6423,565218.78642494,0
+GNL.US,D,20171207,000000,12.6797,12.6797,12.5936,12.6423,469083.95638443,0
+GNL.US,D,20171208,000000,12.6797,12.7583,12.5964,12.6264,902324.73894721,0
+GNL.US,D,20171211,000000,12.5843,12.6731,12.5552,12.5796,591404.35566408,0
+GNL.US,D,20171212,000000,12.5796,12.6329,12.529,12.5889,588609.63292206,0
+GNL.US,D,20171213,000000,12.5889,12.9044,12.5712,12.8174,745153.63428143,0
+GNL.US,D,20171214,000000,12.7583,12.8717,12.6854,12.7266,495449.00323086,0
+GNL.US,D,20171215,000000,12.7266,12.8305,12.6854,12.7734,1665665.4374336,0
+GNL.US,D,20171218,000000,12.7518,12.9427,12.6133,12.6423,1080298.1529526,0
+GNL.US,D,20171219,000000,12.6264,12.72,12.2969,12.3324,972991.91017771,0
+GNL.US,D,20171220,000000,12.369,12.4093,12.1734,12.1836,728723.95498117,0
+GNL.US,D,20171221,000000,12.1715,12.2379,11.9796,12.0835,605261.52259326,0
+GNL.US,D,20171222,000000,12.0367,12.1715,12.0292,12.0732,547856.46455824,0
+GNL.US,D,20171226,000000,12.046,12.2136,12.0367,12.177,549097.85134197,0
+GNL.US,D,20171227,000000,12.2079,12.3324,12.1976,12.2969,612282.51565921,0
+GNL.US,D,20171228,000000,12.3802,12.4167,12.309,12.3859,575517.38246204,0
+GNL.US,D,20171229,000000,12.3859,12.3998,12.2004,12.2735,1043280.89645,0
+GNL.US,D,20180102,000000,12.3044,12.3802,12.2033,12.267,733959.78684609,0
+GNL.US,D,20180103,000000,12.267,12.3409,12.177,12.2033,535249.23096552,0
+GNL.US,D,20180104,000000,12.2267,12.2866,12.0835,12.0835,460889.94895658,0
+GNL.US,D,20180105,000000,12.1528,12.177,11.9833,12.0339,773707.66694529,0
+GNL.US,D,20180108,000000,12.0283,12.1162,11.9665,12.0442,652767.53593119,0
+GNL.US,D,20180109,000000,12.0498,12.0498,11.9318,11.9365,384632.26392295,0
+GNL.US,D,20180110,000000,11.8888,11.9253,11.6183,11.7427,1001728.6254061,0
+GNL.US,D,20180111,000000,11.7605,11.8757,11.7568,11.7605,592162.86221869,0
+GNL.US,D,20180112,000000,11.7867,11.8157,11.6032,11.623,642695.42354139,0
+GNL.US,D,20180116,000000,11.6847,11.8214,11.535,11.5461,743111.00817947,0
+GNL.US,D,20180117,000000,11.5509,11.71,11.5509,11.6492,649627.74612279,0
+GNL.US,D,20180118,000000,11.665,11.6959,11.3299,11.3431,949324.36903603,0
+GNL.US,D,20180119,000000,11.3356,11.4545,11.2579,11.4478,893440.59738658,0
+GNL.US,D,20180122,000000,11.4385,11.6492,11.432,11.5818,637352.75976737,0
+GNL.US,D,20180123,000000,11.5929,11.6361,11.5509,11.5929,476059.01172948,0
+GNL.US,D,20180124,000000,11.5715,11.6426,11.403,11.4244,720841.89672788,0
+GNL.US,D,20180125,000000,11.432,11.4994,11.2803,11.2991,753151.07099655,0
+GNL.US,D,20180126,000000,11.3243,11.3243,10.9818,11.1184,898358.07016238,0
+GNL.US,D,20180129,000000,11.1184,11.1184,10.8712,10.9022,766612.95986206,0
+GNL.US,D,20180130,000000,10.8591,10.963,10.7767,10.9255,1017188.2709718,0
+GNL.US,D,20180131,000000,10.9883,11.1138,10.918,11.0351,1102664.4814415,0
+GNL.US,D,20180201,000000,11.0351,11.1138,10.6748,10.7065,696552.59387523,0
+GNL.US,D,20180202,000000,10.6494,10.6494,10.3977,10.5539,893818.78234479,0
+GNL.US,D,20180205,000000,10.5231,10.5287,10.085,10.1243,1216107.1490751,0
+GNL.US,D,20180206,000000,9.9989,10.3771,9.96424,10.3414,1802184.8657515,0
+GNL.US,D,20180207,000000,10.3414,10.5586,10.2722,10.276,787907.76430267,0
+GNL.US,D,20180208,000000,10.2619,10.2891,9.92216,9.92775,1000953.0257461,0
+GNL.US,D,20180209,000000,9.98763,10.0475,9.75927,9.97175,912278.26791793,0
+GNL.US,D,20180212,000000,10.0148,10.0625,9.59639,9.97175,1041800.2061899,0
+GNL.US,D,20180213,000000,9.9109,10.026,9.88279,9.97733,687702.63852551,0
+GNL.US,D,20180214,000000,9.90435,9.90435,9.75927,9.80885,704735.91811218,0
+GNL.US,D,20180215,000000,9.84909,9.99514,9.82107,9.94739,586588.37320192,0
+GNL.US,D,20180216,000000,9.96048,10.1543,9.96048,10.0887,629816.83689956,0
+GNL.US,D,20180220,000000,9.81453,9.81453,9.81453,9.81453,715769.51768388,0
+GNL.US,D,20180221,000000,9.82107,9.89877,9.69746,9.70872,618530.0457033,0
+GNL.US,D,20180222,000000,9.75927,9.91562,9.75927,9.75927,584177.17701357,0
+GNL.US,D,20180223,000000,9.82107,9.97733,9.79017,9.97175,611740.87788008,0
+GNL.US,D,20180226,000000,10.0148,10.0195,9.82666,9.97733,731470.6033641,0
+GNL.US,D,20180227,000000,10.0017,10.1056,9.5243,9.52898,861833.30876068,0
+GNL.US,D,20180228,000000,9.52898,9.72278,9.50278,9.50933,987028.55471417,0
+GNL.US,D,20180301,000000,9.51682,9.64884,9.45691,9.59639,818909.31600398,0
+GNL.US,D,20180302,000000,9.55145,9.66751,9.50278,9.61323,784358.80828242,0
+GNL.US,D,20180305,000000,10.1,10.6288,10.0747,10.5194,4476521.9343636,0
+GNL.US,D,20180306,000000,10.4885,10.7627,10.3864,10.6831,2998618.9187661,0
+GNL.US,D,20180307,000000,10.6279,11.094,10.6148,11.0706,3116135.0870936,0
+GNL.US,D,20180308,000000,11.0706,11.0866,10.6869,10.7627,18663271.713019,0
+GNL.US,D,20180309,000000,10.7973,10.7973,10.5408,10.6869,2657231.1433272,0
+GNL.US,D,20180312,000000,10.6775,10.787,10.5231,10.6045,1639807.8421554,0
+GNL.US,D,20180313,000000,10.671,10.6944,10.4613,10.5165,1179804.5980443,0
+GNL.US,D,20180314,000000,10.5287,10.5971,10.2534,10.3012,1281145.3470152,0
+GNL.US,D,20180315,000000,10.29,10.3208,10.0251,10.2039,1448882.1274908,0
+GNL.US,D,20180316,000000,10.2039,10.3677,10.1178,10.3517,2992267.7617702,0
+GNL.US,D,20180319,000000,10.3087,10.3377,10.056,10.1795,831331.73039395,0
+GNL.US,D,20180320,000000,10.2582,10.4425,10.158,10.2039,1080049.2346045,0
+GNL.US,D,20180321,000000,10.2104,10.2582,10.1,10.1795,815682.9923492,0
+GNL.US,D,20180322,000000,10.1618,10.3995,10.1178,10.2142,834282.42772325,0
+GNL.US,D,20180323,000000,10.2366,10.2778,9.9652,9.98301,875274.89956346,0
+GNL.US,D,20180326,000000,10.0887,10.2629,9.96616,10.2582,919169.99437387,0
+GNL.US,D,20180327,000000,10.2844,10.2844,10.0336,10.1056,1315871.0590676,0
+GNL.US,D,20180328,000000,10.1477,10.4847,10.1477,10.3817,1205091.7109279,0
+GNL.US,D,20180329,000000,10.4613,10.4809,10.2582,10.3677,1276209.7128148,0
+GNL.US,D,20180402,000000,10.364,10.6148,10.3293,10.5053,1405386.5840204,0
+GNL.US,D,20180403,000000,10.5287,10.8067,10.4266,10.7028,1197048.3364919,0
+GNL.US,D,20180404,000000,10.6354,10.831,10.6082,10.8179,949408.76624422,0
+GNL.US,D,20180405,000000,10.8376,10.8441,10.6335,10.7234,1129127.8136444,0
+GNL.US,D,20180406,000000,10.7178,10.831,10.6869,10.7384,896296.21431678,0
+GNL.US,D,20180409,000000,10.7505,10.7898,10.6251,10.6691,876128.48651716,0
+GNL.US,D,20180410,000000,10.7299,10.831,10.655,10.7824,683821.43526797,0
+GNL.US,D,20180411,000000,10.7758,10.9649,10.7505,10.9059,619961.59328522,0
+GNL.US,D,20180412,000000,10.963,10.9921,10.6494,10.7093,565108.74955856,0
+GNL.US,D,20180413,000000,10.7093,10.787,10.6335,10.7674,645844.82822161,0
+GNL.US,D,20180416,000000,10.7927,11.0369,10.7627,11.0098,517324.97325697,0
+GNL.US,D,20180417,000000,11.0837,11.2326,10.9921,11.1334,747052.03730612,0
+GNL.US,D,20180418,000000,11.1643,11.227,11.1053,11.1334,494352.90784351,0
+GNL.US,D,20180419,000000,11.1277,11.1465,10.8984,10.963,447244.30920742,0
+GNL.US,D,20180420,000000,10.9406,10.9986,10.8441,10.9125,558887.92749176,0
+GNL.US,D,20180423,000000,10.9125,11.0117,10.8807,10.9733,459862.22599105,0
+GNL.US,D,20180424,000000,11.0294,11.1465,10.9668,11.0978,754252.50797936,0
+GNL.US,D,20180425,000000,11.1053,11.2766,11.0454,11.2204,901078.01056804,0
+GNL.US,D,20180426,000000,11.2204,11.3955,11.1812,11.3337,797174.36409788,0
+GNL.US,D,20180427,000000,11.359,11.6678,11.3318,11.5929,717530.10754582,0
+GNL.US,D,20180430,000000,11.5929,11.6127,11.4713,11.5499,852584.87039002,0
+GNL.US,D,20180501,000000,11.5443,11.8354,11.475,11.7923,968479.33033739,0
+GNL.US,D,20180502,000000,11.7568,11.8561,11.6127,11.8101,896344.28867587,0
+GNL.US,D,20180503,000000,11.8101,11.9487,11.7605,11.8607,867839.3986902,0
+GNL.US,D,20180504,000000,11.8607,12.0357,11.8561,11.9487,1058346.3322711,0
+GNL.US,D,20180507,000000,12.0058,12.1602,11.9721,12.1162,986297.82445594,0
+GNL.US,D,20180508,000000,12.1162,12.6563,12.0797,12.5824,1294863.6324625,0
+GNL.US,D,20180509,000000,12.5627,12.5927,12.0854,12.3353,1143466.7924835,0
+GNL.US,D,20180510,000000,12.3044,12.353,12.0123,12.047,1007810.5659911,0
+GNL.US,D,20180511,000000,12.047,12.2099,11.8101,11.8551,1094289.9280873,0
+GNL.US,D,20180514,000000,11.8663,12.0414,11.7043,11.7465,965211.34223807,0
+GNL.US,D,20180515,000000,11.7231,11.8148,11.4347,11.491,1441976.5128867,0
+GNL.US,D,20180516,000000,11.5358,11.6716,11.5031,11.6107,1022014.9366249,0
+GNL.US,D,20180517,000000,11.6538,11.7858,11.5358,11.6107,598543.93214914,0
+GNL.US,D,20180518,000000,11.6791,11.7138,11.5695,11.6426,1475612.5394664,0
+GNL.US,D,20180521,000000,11.6904,11.886,11.5733,11.8345,567005.01594506,0
+GNL.US,D,20180522,000000,11.8345,11.8963,11.7231,11.8607,560072.69336366,0
+GNL.US,D,20180523,000000,11.8963,12.1387,11.8345,12.0797,664798.94553387,0
+GNL.US,D,20180524,000000,12.0919,12.135,11.9534,12.1302,456648.72216536,0
+GNL.US,D,20180525,000000,12.0919,12.2408,12.0797,12.2305,343109.90581361,0
+GNL.US,D,20180529,000000,12.2051,12.3727,12.1546,12.3568,635632.76603088,0
+GNL.US,D,20180530,000000,12.3727,12.5066,12.3203,12.456,608088.294908,0
+GNL.US,D,20180531,000000,12.456,12.486,12.3306,12.3671,603430.42367131,0
+GNL.US,D,20180601,000000,12.3727,12.4476,12.2305,12.2604,633522.83582618,0
+GNL.US,D,20180604,000000,12.281,12.4101,12.2305,12.3792,713189.52707915,0
+GNL.US,D,20180605,000000,12.3727,12.4045,12.2408,12.3185,872515.43135145,0
+GNL.US,D,20180606,000000,12.2979,12.3568,12.1845,12.324,646141.8209289,0
+GNL.US,D,20180607,000000,12.3419,12.4382,12.3044,12.3306,450247.35417218,0
+GNL.US,D,20180608,000000,12.3419,12.4448,12.266,12.2866,459176.36513464,0
+GNL.US,D,20180611,000000,12.266,12.4008,12.2539,12.4008,644722.02485699,0
+GNL.US,D,20180612,000000,12.4008,12.5627,12.3727,12.3802,617230.96968866,0
+GNL.US,D,20180613,000000,12.4055,12.5187,12.0722,12.133,717998.03130768,0
+GNL.US,D,20180614,000000,12.1667,12.3306,12.1667,12.2604,450896.8921795,0
+GNL.US,D,20180615,000000,12.2922,12.4055,12.223,12.3185,1801471.2285987,0
+GNL.US,D,20180618,000000,12.3633,12.4485,12.28,12.4055,421579.01136558,0
+GNL.US,D,20180619,000000,12.4186,12.4569,12.31,12.3568,566929.16528961,0
+GNL.US,D,20180620,000000,12.3568,12.4822,12.3185,12.4251,501498.89424311,0
+GNL.US,D,20180621,000000,12.4701,12.5187,12.368,12.5131,514815.49171225,0
+GNL.US,D,20180622,000000,12.5187,12.8023,12.5131,12.7116,1006930.2710601,0
+GNL.US,D,20180625,000000,12.6713,12.9054,12.6582,12.8023,735304.80058164,0
+GNL.US,D,20180626,000000,12.8023,12.924,12.7659,12.8305,594486.45624157,0
+GNL.US,D,20180627,000000,12.8688,12.8931,12.7714,12.8408,358499.04231926,0
+GNL.US,D,20180628,000000,12.8408,13.0701,12.7462,13.0261,586110.83456825,0
+GNL.US,D,20180629,000000,13.0364,13.0766,12.9109,12.9165,664020.14091655,0
+GNL.US,D,20180702,000000,12.8988,13.0298,12.6582,12.8688,651519.73923293,0
+GNL.US,D,20180703,000000,12.8931,13.144,12.8305,13.0439,426109.75263045,0
+GNL.US,D,20180705,000000,13.0439,13.2779,13.0064,13.2779,496952.12819188,0
+GNL.US,D,20180706,000000,13.2779,13.5549,13.2703,13.5549,782627.06303593,0
+GNL.US,D,20180709,000000,13.5933,13.6205,13.2339,13.3415,746251.86630696,0
+GNL.US,D,20180710,000000,13.2779,13.436,13.2283,13.2535,680792.75064502,0
+GNL.US,D,20180711,000000,13.216,13.304,13.1627,13.1702,603628.06270314,0
+GNL.US,D,20180712,000000,13.2657,13.2779,13.1384,13.2236,386995.3857522,0
+GNL.US,D,20180713,000000,13.2339,13.3238,13.1908,13.2011,414670.19180418,0
+GNL.US,D,20180716,000000,13.2657,13.2937,13.1852,13.2011,748764.55280897,0
+GNL.US,D,20180717,000000,13.2404,13.3621,13.1197,13.1253,580621.81107877,0
+GNL.US,D,20180718,000000,13.1253,13.2086,13.0242,13.1571,481808.70507716,0
+GNL.US,D,20180719,000000,13.1777,13.4651,13.1571,13.4118,677706.37679116,0
+GNL.US,D,20180720,000000,13.4586,13.5081,13.2713,13.306,489438.64002498,0
+GNL.US,D,20180723,000000,13.2779,13.348,13.1852,13.2937,337697.80129868,0
+GNL.US,D,20180724,000000,13.3238,13.3303,13.1384,13.2937,597314.29687542,0
+GNL.US,D,20180725,000000,13.2994,13.3434,13.2236,13.2937,375825.04133686,0
+GNL.US,D,20180726,000000,13.3115,13.4885,13.3115,13.4118,375869.91073868,0
+GNL.US,D,20180727,000000,13.4586,13.4586,13.0822,13.1384,432717.30620819,0
+GNL.US,D,20180730,000000,13.1318,13.2779,13.1084,13.2292,461276.68046751,0
+GNL.US,D,20180731,000000,13.2779,13.5811,13.2292,13.4969,722753.11958166,0
+GNL.US,D,20180801,000000,13.4455,13.4754,13.2339,13.3949,440512.83061512,0
+GNL.US,D,20180802,000000,13.3434,13.5081,13.3238,13.4455,375428.6949541,0
+GNL.US,D,20180803,000000,13.4586,13.6017,13.4249,13.5737,414525.9687269,0
+GNL.US,D,20180806,000000,13.5652,13.6102,13.4717,13.5474,524107.73116564,0
+GNL.US,D,20180807,000000,13.5868,13.6289,13.4455,13.6064,797922.18746157,0
+GNL.US,D,20180808,000000,13.6429,14.3712,13.6336,14.1727,1256919.0749889,0
+GNL.US,D,20180809,000000,14.1596,14.1914,13.9135,14.0895,860394.28294513,0
+GNL.US,D,20180810,000000,14.0895,14.212,13.9593,13.9678,701149.57092375,0
+GNL.US,D,20180813,000000,13.9678,14.0558,13.9275,14.0126,543210.34483155,0
+GNL.US,D,20180814,000000,14.0183,14.3862,14.0183,14.1989,962070.48411057,0
+GNL.US,D,20180815,000000,14.1989,14.3075,13.9163,14.2055,1028851.1104881,0
+GNL.US,D,20180816,000000,13.2283,13.5587,13.1936,13.4903,8722054.0515124,0
+GNL.US,D,20180817,000000,13.5549,13.774,13.2779,13.7244,2021241.5587199,0
+GNL.US,D,20180820,000000,13.774,13.9218,13.7309,13.9097,1068617.1520119,0
+GNL.US,D,20180821,000000,13.9218,14.0276,13.7871,13.8451,960861.14689958,0
+GNL.US,D,20180822,000000,13.8255,13.8713,13.7019,13.8713,763718.88344458,0
+GNL.US,D,20180823,000000,13.8451,13.8572,13.7094,13.7561,564307.51024033,0
+GNL.US,D,20180824,000000,13.7618,13.7618,13.6373,13.6963,764287.22920099,0
+GNL.US,D,20180827,000000,13.6963,13.6963,13.5428,13.6205,897472.43363596,0
+GNL.US,D,20180828,000000,13.6017,13.7422,13.568,13.7422,723169.76402714,0
+GNL.US,D,20180829,000000,13.7561,13.9921,13.7561,13.8572,718136.91278951,0
+GNL.US,D,20180830,000000,13.877,13.9481,13.7094,13.8255,658552.48380888,0
+GNL.US,D,20180831,000000,13.8255,13.9743,13.8255,13.949,739908.1875447,0
+GNL.US,D,20180904,000000,13.949,13.9995,13.7927,13.8058,626540.30224751,0
+GNL.US,D,20180905,000000,13.7927,13.9537,13.7094,13.9349,423941.06487575,0
+GNL.US,D,20180906,000000,13.9678,14.0772,13.8835,13.9097,521416.63537545,0
+GNL.US,D,20180907,000000,13.9097,13.9218,13.5306,13.6074,624673.94879555,0
+GNL.US,D,20180910,000000,13.6542,13.8386,13.6448,13.715,656926.5021524,0
+GNL.US,D,20180911,000000,13.715,13.715,13.5877,13.6645,578508.6759168,0
+GNL.US,D,20180912,000000,13.7019,13.7019,13.5157,13.5297,538399.70396484,0
+GNL.US,D,20180913,000000,13.5671,13.7936,13.5232,13.7019,667736.82303409,0
+GNL.US,D,20180914,000000,13.6841,13.7159,13.4885,13.7019,718714.87341773,0
+GNL.US,D,20180917,000000,13.7253,13.7918,13.6495,13.7664,875272.76292528,0
+GNL.US,D,20180918,000000,13.788,13.7983,13.613,13.6195,331720.55598461,0
+GNL.US,D,20180919,000000,13.6308,13.6308,13.2039,13.2507,858777.91616046,0
+GNL.US,D,20180920,000000,13.2957,13.481,13.1796,13.4754,689458.95511109,0
+GNL.US,D,20180921,000000,13.4445,13.5157,13.3809,13.4249,1063444.3509733,0
+GNL.US,D,20180924,000000,13.393,13.393,13.0719,13.1918,704948.51361129,0
+GNL.US,D,20180925,000000,13.2255,13.3472,13.1955,13.2751,424950.62641674,0
+GNL.US,D,20180926,000000,13.2751,13.3143,13.0822,13.1131,582375.99102617,0
+GNL.US,D,20180927,000000,13.1328,13.3143,13.1328,13.1918,289886.24870071,0
+GNL.US,D,20180928,000000,13.1918,13.5297,13.1918,13.5232,704341.70836761,0
+GNL.US,D,20181001,000000,13.5409,13.5671,13.3986,13.4183,517736.276107,0
+GNL.US,D,20181002,000000,13.4388,13.5091,13.2572,13.2638,341403.80022531,0
+GNL.US,D,20181003,000000,13.2675,13.393,13.1833,13.1918,547268.88905821,0
+GNL.US,D,20181004,000000,13.1468,13.1918,12.7143,12.7247,957459.61891388,0
+GNL.US,D,20181005,000000,12.8071,12.8229,12.5431,12.706,720914.54242607,0
+GNL.US,D,20181008,000000,12.8071,13.1084,12.7631,13.0616,634240.74625533,0
+GNL.US,D,20181009,000000,13.0616,13.1946,13.0092,13.0551,709751.67624436,0
+GNL.US,D,20181010,000000,13.0158,13.1646,12.8717,12.8838,925801.05097162,0
+GNL.US,D,20181011,000000,12.8838,13.0354,12.4401,12.4448,832140.44794583,0
+GNL.US,D,20181012,000000,12.5375,12.7153,12.2379,12.2707,800369.70649901,0
+GNL.US,D,20181015,000000,12.2838,12.4064,12.2323,12.3156,626510.38931295,0
+GNL.US,D,20181016,000000,12.3419,12.8332,12.2707,12.7415,799401.80940258,0
+GNL.US,D,20181017,000000,12.7808,12.8277,12.6311,12.7556,747590.47012797,0
+GNL.US,D,20181018,000000,12.7415,12.9699,12.6563,12.6769,419665.65187362,0
+GNL.US,D,20181019,000000,12.6685,12.8838,12.662,12.8594,491286.83205238,0
+GNL.US,D,20181022,000000,12.8838,12.9914,12.662,12.6816,464063.92497589,0
+GNL.US,D,20181023,000000,12.6816,12.9371,12.5899,12.8669,489749.52088045,0
+GNL.US,D,20181024,000000,12.8717,13.1589,12.7986,13.0757,774828.33367174,0
+GNL.US,D,20181025,000000,13.0551,13.5569,13.0307,13.4689,1022399.5314976,0
+GNL.US,D,20181026,000000,13.4277,13.5203,13.0017,13.086,843915.46096667,0
+GNL.US,D,20181029,000000,13.1646,13.4483,13.1356,13.3565,512260.07244661,0
+GNL.US,D,20181030,000000,13.3359,13.5868,13.2311,13.4744,674434.11541547,0
+GNL.US,D,20181031,000000,13.5147,13.5147,13.1403,13.2526,916909.43117735,0
+GNL.US,D,20181101,000000,13.3163,13.4614,13.1084,13.2208,689476.04821654,0
+GNL.US,D,20181102,000000,13.2844,13.2844,13.0223,13.1206,791850.9300675,0
+GNL.US,D,20181105,000000,13.1206,13.348,13.1206,13.2311,654757.8143977,0
+GNL.US,D,20181106,000000,13.2592,13.348,13.173,13.3359,356056.86487726,0
+GNL.US,D,20181107,000000,13.4146,14.0304,13.3827,13.965,968851.10538106,0
+GNL.US,D,20181108,000000,13.8798,14.0558,13.7664,14.0445,485361.93437378,0
+GNL.US,D,20181109,000000,14.0445,14.0895,13.8386,13.9789,647410.98400899,0
+GNL.US,D,20181112,000000,14.0304,14.1812,13.964,14.0229,709827.52689982,0
+GNL.US,D,20181113,000000,14.0445,14.1166,13.8386,13.8853,434394.56718105,0
+GNL.US,D,20181114,000000,13.9509,14.1755,13.8723,13.9181,434686.21829288,0
+GNL.US,D,20181115,000000,13.8517,14.1287,13.7056,14.1025,664078.89846655,0
+GNL.US,D,20181116,000000,14.0772,14.2298,13.9827,14.2017,848687.64234611,0
+GNL.US,D,20181119,000000,14.2345,14.4516,14.1418,14.2729,689508.09778928,0
+GNL.US,D,20181120,000000,14.1961,14.3347,14.1549,14.2017,687914.16570553,0
+GNL.US,D,20181121,000000,14.1886,14.4395,14.0895,14.2486,367311.60650079,0
+GNL.US,D,20181123,000000,14.2298,14.4647,14.1166,14.3796,235473.55243956,0
+GNL.US,D,20181126,000000,14.4189,14.4732,13.8853,13.9462,1127736.8621879,0
+GNL.US,D,20181127,000000,14.0895,14.3066,14.051,14.169,1571214.2782805,0
+GNL.US,D,20181128,000000,13.3443,13.3837,13.2049,13.2844,10199854.508477,0
+GNL.US,D,20181129,000000,13.305,13.3968,13.2255,13.2844,2170667.349976,0
+GNL.US,D,20181130,000000,13.2975,13.349,13.2311,13.3246,2057243.9120862,0
+GNL.US,D,20181203,000000,13.3312,13.3714,13.2311,13.305,1557926.5254268,0
+GNL.US,D,20181204,000000,13.305,13.4164,12.9615,12.9877,1553015.4625655,0
+GNL.US,D,20181206,000000,12.9802,13.3377,12.8416,13.3359,2079299.3597195,0
+GNL.US,D,20181207,000000,13.3359,13.3837,13.1253,13.2049,1082717.8956937,0
+GNL.US,D,20181210,000000,13.2198,13.2929,12.8885,13.1131,1263445.4363158,0
+GNL.US,D,20181211,000000,13.1253,13.2592,13.0738,13.0738,882905.90283037,0
+GNL.US,D,20181212,000000,13.1974,13.2723,12.9399,12.9597,963164.44285974,0
+GNL.US,D,20181213,000000,12.9465,13.1478,12.9465,12.9465,621690.13357443,0
+GNL.US,D,20181214,000000,12.9597,13.1,12.8679,12.9072,610014.47422905,0
+GNL.US,D,20181217,000000,12.8856,13.0476,12.2876,12.3007,1404819.3065832,0
+GNL.US,D,20181218,000000,12.355,12.6339,12.3474,12.4935,666858.6647413,0
+GNL.US,D,20181219,000000,12.4935,12.6479,12.3278,12.3343,715453.29523295,0
+GNL.US,D,20181220,000000,12.3615,12.4747,11.9786,12.047,884526.54289139,0
+GNL.US,D,20181221,000000,12.0685,12.2071,11.6351,11.7146,2523279.954104,0
+GNL.US,D,20181224,000000,11.7007,11.7624,11.3431,11.3674,531791.082068,0
+GNL.US,D,20181226,000000,11.388,11.8672,11.2878,11.8607,902622.7999736,0
+GNL.US,D,20181227,000000,11.8018,11.8476,11.4282,11.783,717248.0713058,0
+GNL.US,D,20181228,000000,11.8672,11.9403,11.6276,11.7146,982041.64119746,0
+GNL.US,D,20181231,000000,11.7661,11.7877,11.4704,11.7344,726224.08830826,0
+GNL.US,D,20190102,000000,11.7344,11.8279,11.475,11.7344,637860.21133558,0
+GNL.US,D,20190103,000000,11.7007,12.061,11.7007,11.9,718863.36977138,0
+GNL.US,D,20190104,000000,12.0133,12.3708,11.9356,12.2539,935186.23418592,0
+GNL.US,D,20190107,000000,12.3409,12.7986,12.3203,12.6807,1029784.8213736,0
+GNL.US,D,20190108,000000,12.7808,13.0738,12.7808,13.0279,1056966.0640055,0
+GNL.US,D,20190109,000000,13.0738,13.1815,12.8604,13.1478,522228.5578846,0
+GNL.US,D,20190110,000000,13.0532,13.2723,13.0064,13.1328,805703.82372031,0
+GNL.US,D,20190111,000000,13.1899,13.2667,13.1084,13.1926,605840.55154057,0
+GNL.US,D,20190114,000000,13.174,13.1823,13.0186,13.0738,528221.82798502,0
+GNL.US,D,20190115,000000,13.1478,13.2535,13.0804,13.1646,534821.90332913,0
+GNL.US,D,20190116,000000,13.1899,13.5371,13.174,13.4707,578171.08708405,0
+GNL.US,D,20190117,000000,13.4229,13.7309,13.4154,13.7262,750215.33013452,0
+GNL.US,D,20190118,000000,13.7262,13.7927,13.4969,13.5849,761867.4864599,0
+GNL.US,D,20190122,000000,13.5896,13.6083,13.3209,13.4154,523154.79053648,0
+GNL.US,D,20190123,000000,13.4154,13.5091,13.3349,13.5044,453224.75947875,0
+GNL.US,D,20190124,000000,13.5157,13.5512,13.4229,13.4632,601696.54178664,0
+GNL.US,D,20190125,000000,13.5091,13.5306,13.2741,13.3143,3135719.5126696,0
+GNL.US,D,20190128,000000,13.3004,13.5849,13.2947,13.3143,6688309.9544707,0
+GNL.US,D,20190129,000000,13.3415,13.5157,13.2629,13.2741,3586950.7887245,0
+GNL.US,D,20190130,000000,13.3078,13.3827,12.8651,12.9054,7655895.1017289,0
+GNL.US,D,20190131,000000,12.925,13.0804,12.6563,13.0336,2919805.8144668,0
+GNL.US,D,20190201,000000,13.0336,13.1926,12.925,13.1899,1555140.3492375,0
+GNL.US,D,20190204,000000,13.1823,13.3004,13.1553,13.3004,1357975.6510816,0
+GNL.US,D,20190205,000000,13.3209,13.3415,13.1262,13.2629,915360.36849542,0
+GNL.US,D,20190206,000000,13.2629,13.3078,13.1553,13.1553,1230129.9054633,0
+GNL.US,D,20190207,000000,13.1206,13.3359,13.0729,13.2751,844858.78672401,0
+GNL.US,D,20190208,000000,13.2489,13.3359,13.1823,13.2283,512457.71147844,0
+GNL.US,D,20190211,000000,13.2283,13.2675,13.1262,13.174,680246.83958952,0
+GNL.US,D,20190212,000000,13.1646,13.174,12.8483,12.8557,952783.58625264,0
+GNL.US,D,20190213,000000,12.8408,12.9427,12.7387,12.8969,993839.08891921,0
+GNL.US,D,20190214,000000,12.9044,12.9502,12.7948,12.8969,600109.01961744,0
+GNL.US,D,20190215,000000,12.9559,13.0036,12.8557,12.9306,1602619.6545982,0
+GNL.US,D,20190219,000000,12.9924,13.2283,12.9559,13.1393,1890025.2663696,0
+GNL.US,D,20190220,000000,13.1328,13.3359,13.1113,13.2957,886715.52870882,0
+GNL.US,D,20190221,000000,13.2751,13.3359,13.1899,13.3088,618682.81533331,0
+GNL.US,D,20190222,000000,13.2957,13.4249,13.2901,13.3443,1017651.9214573,0
+GNL.US,D,20190225,000000,13.364,13.4323,13.2751,13.2901,844606.66341855,0
+GNL.US,D,20190226,000000,13.3359,13.3837,13.1478,13.1899,748570.11873441,0
+GNL.US,D,20190227,000000,13.1262,13.1262,12.2089,12.2089,2378110.3461063,0
+GNL.US,D,20190228,000000,12.339,12.3596,12.0535,12.1022,1760258.6830258,0
+GNL.US,D,20190301,000000,12.1294,12.2089,12.0198,12.2042,1117236.3538425,0
+GNL.US,D,20190304,000000,12.4017,12.4551,12.2473,12.4279,1282715.776079,0
+GNL.US,D,20190305,000000,12.4129,12.5356,12.3193,12.3465,1451921.4953047,0
+GNL.US,D,20190306,000000,12.339,12.4813,12.3044,12.339,1032130.8500974,0
+GNL.US,D,20190307,000000,12.3802,12.4569,12.2979,12.3044,795211.86192774,0
+GNL.US,D,20190308,000000,12.3259,12.4139,12.0797,12.2033,881387.82140208,0
+GNL.US,D,20190311,000000,12.2079,12.4832,12.2079,12.4701,1004105.6353836,0
+GNL.US,D,20190312,000000,12.4963,12.6198,12.4775,12.6002,939835.5588699,0
+GNL.US,D,20190313,000000,12.6002,12.8043,12.6002,12.6479,1019081.332401,0
+GNL.US,D,20190314,000000,12.6891,12.7518,12.5309,12.5646,769582.88693499,0
+GNL.US,D,20190315,000000,12.6479,12.7706,12.5646,12.6545,4224640.0690055,0
+GNL.US,D,20190318,000000,12.676,12.8277,12.4963,12.5851,1084571.4293166,0
+GNL.US,D,20190319,000000,12.5805,12.6891,12.5112,12.6891,722198.66197343,0
+GNL.US,D,20190320,000000,12.6891,12.8791,12.5805,12.7706,769661.94254773,0
+GNL.US,D,20190321,000000,12.7706,13.0925,12.7706,13.0925,1048449.4242122,0
+GNL.US,D,20190322,000000,13.0513,13.1403,12.8192,12.8454,943413.3595056,0
+GNL.US,D,20190325,000000,12.8332,12.8454,12.6283,12.7106,1079191.3743744,0
+GNL.US,D,20190326,000000,12.7228,12.9494,12.7228,12.9072,668002.83448774,0
+GNL.US,D,20190327,000000,12.9494,12.9821,12.8277,12.969,1138851.6540105,0
+GNL.US,D,20190328,000000,12.9774,13.2095,12.969,13.2095,769994.18978503,0
+GNL.US,D,20190329,000000,13.217,13.217,12.8735,12.9494,1297978.8509319,0
+GNL.US,D,20190401,000000,12.9821,12.9821,12.7583,12.969,802843.93351374,0
+GNL.US,D,20190402,000000,12.9774,13.1403,12.8604,13.1206,811331.72869162,0
+GNL.US,D,20190403,000000,13.1347,13.2021,13.0364,13.0457,856851.73683942,0
+GNL.US,D,20190404,000000,13.0513,13.0925,12.8454,12.997,865400.42620548,0
+GNL.US,D,20190405,000000,13.0168,13.1599,12.9774,13.1206,723475.30328715,0
+GNL.US,D,20190408,000000,13.1131,13.1524,13.0168,13.0738,722997.76465349,0
+GNL.US,D,20190409,000000,13.0925,13.1665,12.9147,12.9296,1168200.516078,0
+GNL.US,D,20190410,000000,12.969,13.1553,12.9559,13.1131,1311196.0947255,0
+GNL.US,D,20190411,000000,13.1908,13.2029,12.9409,12.9896,812826.3070999,0
+GNL.US,D,20190412,000000,12.9671,13.0364,12.8717,13.0017,459767.14559195,0
+GNL.US,D,20190415,000000,13.0579,13.1206,13.0017,13.0644,738114.47979094,0
+GNL.US,D,20190416,000000,13.0729,13.1084,12.8248,12.8931,809738.86492696,0
+GNL.US,D,20190417,000000,12.9062,12.9193,12.5824,12.5871,1003665.4879181,0
+GNL.US,D,20190418,000000,12.6011,12.7734,12.5328,12.6985,689883.07779021,0
+GNL.US,D,20190422,000000,12.6985,12.7256,12.5056,12.6507,800098.35344991,0
+GNL.US,D,20190423,000000,12.6563,12.9811,12.6301,12.9278,798001.2430743,0
+GNL.US,D,20190424,000000,12.9671,13.0804,12.9062,13.0158,695197.96526786,0
+GNL.US,D,20190425,000000,13.0158,13.0729,12.8426,13.0579,559531.05558453,0
+GNL.US,D,20190426,000000,13.1,13.2301,13.0644,13.1946,655439.40197775,0
+GNL.US,D,20190429,000000,13.1946,13.2526,13.1272,13.1347,678272.58590938,0
+GNL.US,D,20190430,000000,13.1403,13.3004,13.0729,13.1908,909618.15338137,0
+GNL.US,D,20190501,000000,13.2376,13.3349,13.0644,13.1347,1556786.6289567,0
+GNL.US,D,20190502,000000,13.1347,13.26,13.0017,13.0925,675476.79484827,0
+GNL.US,D,20190503,000000,13.1206,13.2788,13.1206,13.2723,866592.67031103,0
+GNL.US,D,20190506,000000,13.1347,13.3827,13.1347,13.3425,834048.46584234,0
+GNL.US,D,20190507,000000,13.32,13.3706,13.0448,13.1272,918357.00354563,0
+GNL.US,D,20190508,000000,13.1403,13.2863,13.0644,13.0729,886136.49976151,0
+GNL.US,D,20190509,000000,12.866,13.0448,12.7556,12.9549,1051387.3017124,0
+GNL.US,D,20190510,000000,12.9549,13.3706,12.9549,13.26,1249406.6551411,0
+GNL.US,D,20190513,000000,13.2105,13.3078,13.085,13.26,886799.92591701,0
+GNL.US,D,20190514,000000,13.2301,13.4249,13.1805,13.4183,1016987.4269827,0
+GNL.US,D,20190515,000000,13.3555,13.5906,13.3555,13.4941,1016478.9070954,0
+GNL.US,D,20190516,000000,13.4792,13.6457,13.4491,13.5428,745713.43348511,0
+GNL.US,D,20190517,000000,13.4866,13.5708,13.3827,13.4108,1916597.5671197,0
+GNL.US,D,20190520,000000,13.3349,13.3827,13.1206,13.1908,645641.84759433,0
+GNL.US,D,20190521,000000,13.2105,13.3004,13.1403,13.1758,771594.53178333,0
+GNL.US,D,20190522,000000,13.1908,13.218,13.1084,13.1674,584755.13764179,0
+GNL.US,D,20190523,000000,13.1272,13.1347,12.9765,13.0364,726567.01873647,0
+GNL.US,D,20190524,000000,13.0579,13.145,12.9765,13.0317,558992.62276267,0
+GNL.US,D,20190528,000000,13.0364,13.1084,12.8501,12.9615,1767138.6579718,0
+GNL.US,D,20190529,000000,12.9615,12.9961,12.6788,12.7256,675972.49490649,0
+GNL.US,D,20190530,000000,12.7556,12.837,12.7256,12.7734,745998.67468241,0
+GNL.US,D,20190531,000000,12.7256,12.8585,12.6357,12.7331,689362.8063929,0
+GNL.US,D,20190603,000000,12.7668,12.8314,12.6507,12.72,679672.08391857,0
+GNL.US,D,20190604,000000,12.7668,12.7902,12.4925,12.7734,681438.01537597,0
+GNL.US,D,20190605,000000,12.8071,13.0242,12.7219,13.0158,550856.30456573,0
+GNL.US,D,20190606,000000,13.0092,13.085,12.9334,13.0317,450289.01861673,0
+GNL.US,D,20190607,000000,13.1084,13.1674,13.0579,13.1084,539701.98493675,0
+GNL.US,D,20190610,000000,13.1403,13.1562,13.0242,13.1084,527247.52097404,0
+GNL.US,D,20190611,000000,13.1131,13.2788,13.0729,13.2788,722590.73507982,0
+GNL.US,D,20190612,000000,13.2863,13.4744,13.2685,13.4108,924332.11222151,0
+GNL.US,D,20190613,000000,13.4249,13.4669,13.3621,13.452,550030.4939084,0
+GNL.US,D,20190614,000000,13.452,13.6588,13.4483,13.5512,724795.74568361,0
+GNL.US,D,20190617,000000,13.5512,13.6551,13.4426,13.6551,573096.57140186,0
+GNL.US,D,20190618,000000,13.7309,13.8741,13.6251,13.7581,742837.51849218,0
+GNL.US,D,20190619,000000,13.7085,13.9452,13.6551,13.8685,672721.59991262,0
+GNL.US,D,20190620,000000,13.8685,13.9818,13.8386,13.8957,652830.56675756,0
+GNL.US,D,20190621,000000,13.8049,13.833,13.5783,13.701,1312035.793531,0
+GNL.US,D,20190624,000000,13.7693,13.8049,13.4792,13.4941,766167.47080112,0
+GNL.US,D,20190625,000000,13.5287,13.5783,13.3761,13.3761,690930.03049938,0
+GNL.US,D,20190626,000000,13.4043,13.4108,13.0804,13.1131,744587.42516322,0
+GNL.US,D,20190627,000000,13.1403,13.348,13.1403,13.3143,699900.70590638,0
+GNL.US,D,20190628,000000,13.3143,13.6457,13.3143,13.5708,2924049.1778962,0
+GNL.US,D,20190701,000000,13.6382,13.6654,13.4183,13.6551,1234867.9006319,0
+GNL.US,D,20190702,000000,13.6551,13.8685,13.6551,13.833,990557.2126717,0
+GNL.US,D,20190703,000000,13.8807,14.0136,13.8386,13.9293,538092.02806664,0
+GNL.US,D,20190705,000000,13.8601,13.9452,13.7422,13.9163,922791.59609231,0
+GNL.US,D,20190708,000000,13.9163,14.0042,13.8386,13.9555,1214640.3469632,0
+GNL.US,D,20190709,000000,13.9555,14.0061,13.9097,13.964,1063369.5686369,0
+GNL.US,D,20190710,000000,14.1063,14.1063,13.8929,13.9218,1014639.2616207,0
+GNL.US,D,20190711,000000,13.9912,14.0155,13.4679,13.524,1157231.0156518,0
+GNL.US,D,20190712,000000,13.539,13.7403,13.5343,13.5662,881472.21861027,0
+GNL.US,D,20190715,000000,13.6233,13.6532,13.2751,13.4174,1031543.2745974,0
+GNL.US,D,20190716,000000,13.4249,13.6083,13.3977,13.5157,703438.97873573,0
+GNL.US,D,20190717,000000,13.539,13.5737,13.3359,13.452,594601.8347034,0
+GNL.US,D,20190718,000000,13.496,13.5456,13.3256,13.524,532400.02394987,0
+GNL.US,D,20190719,000000,13.496,13.6588,13.3611,13.3611,916352.83693095,0
+GNL.US,D,20190722,000000,13.4249,13.48,13.2263,13.2395,437487.35094944,0
+GNL.US,D,20190723,000000,13.2545,13.539,13.2395,13.539,525640.7690612,0
+GNL.US,D,20190724,000000,13.5577,13.6308,13.4604,13.6083,461643.11391572,0
+GNL.US,D,20190725,000000,13.6017,13.7244,13.5091,13.7085,566210.18654137,0
+GNL.US,D,20190726,000000,13.744,13.8077,13.6691,13.7309,520800.21525995,0
+GNL.US,D,20190729,000000,13.8011,13.9218,13.7347,13.7721,548355.36957373,0
+GNL.US,D,20190730,000000,13.7581,13.9396,13.7581,13.9144,472186.35502465,0
+GNL.US,D,20190731,000000,13.9144,14.0211,13.7244,13.8657,953308.13092631,0
+GNL.US,D,20190801,000000,13.9004,14.1418,13.831,14.0782,1112131.9252259,0
+GNL.US,D,20190802,000000,14.0276,14.0632,13.8011,13.9004,647578.71010628,0
+GNL.US,D,20190805,000000,13.8517,13.8517,13.3827,13.6308,1069654.4898491,0
+GNL.US,D,20190806,000000,13.6804,13.9724,13.6804,13.9079,896393.43135406,0
+GNL.US,D,20190807,000000,13.8227,14.4264,13.6953,14.2841,2060066.4111245,0
+GNL.US,D,20190808,000000,14.2055,14.2055,13.9612,14.1914,589318.99679848,0
+GNL.US,D,20190809,000000,14.1503,14.1709,13.9912,14.1269,685411.09407535,0
+GNL.US,D,20190812,000000,14.1212,14.1212,13.8929,13.8976,401254.24065959,0
+GNL.US,D,20190813,000000,13.9079,13.9949,13.7927,13.9144,742756.32624127,0
+GNL.US,D,20190814,000000,13.8302,13.8695,13.6233,13.7525,594782.38062978,0
+GNL.US,D,20190815,000000,13.7721,13.9079,13.7244,13.8077,547308.41686456,0
+GNL.US,D,20190816,000000,13.8423,14.0632,13.8152,14.0155,404101.31103706,0
+GNL.US,D,20190819,000000,14.0782,14.1128,13.9912,14.0352,375411.60184865,0
+GNL.US,D,20190820,000000,14.0352,14.0632,13.9004,13.9079,387103.28598039,0
+GNL.US,D,20190821,000000,13.9284,13.9444,13.7618,13.8302,452963.02130146,0
+GNL.US,D,20190822,000000,13.8302,13.964,13.715,13.8873,369727.07596551,0
+GNL.US,D,20190823,000000,13.8302,13.9218,13.5662,13.6017,621435.87363078,0
+GNL.US,D,20190826,000000,13.6804,13.7356,13.5933,13.6729,331153.2785473,0
+GNL.US,D,20190827,000000,13.715,13.8302,13.5315,13.5456,554343.29807871,0
+GNL.US,D,20190828,000000,13.5521,13.6691,13.496,13.6233,433586.91794826,0
+GNL.US,D,20190829,000000,13.6532,13.7805,13.6448,13.7525,320571.5779511,0
+GNL.US,D,20190830,000000,13.7525,13.7656,13.6176,13.6233,286485.78903411,0
+GNL.US,D,20190903,000000,13.6308,13.7656,13.6017,13.701,484382.28576734,0
+GNL.US,D,20190904,000000,13.7244,13.8367,13.7085,13.7871,250591.33589609,0
+GNL.US,D,20190905,000000,13.7871,13.9079,13.6645,13.7927,481293.77527531,0
+GNL.US,D,20190906,000000,13.8152,13.8929,13.7656,13.8077,345136.50712921,0
+GNL.US,D,20190909,000000,13.8077,13.9761,13.715,13.9284,765177.13900377,0
+GNL.US,D,20190910,000000,13.9799,14.0558,13.8788,14.0558,503018.04399049,0
+GNL.US,D,20190911,000000,14.0558,14.1335,13.8517,14.0501,1894785.6962391,0
+GNL.US,D,20190912,000000,14.0857,14.0988,13.9724,14.0155,1021133.5733748,0
+GNL.US,D,20190913,000000,13.9912,14.2055,13.9555,13.9799,2128656.7700421,0
+GNL.US,D,20190916,000000,13.9912,14.1212,13.9509,13.9995,1336624.2257292,0
+GNL.US,D,20190917,000000,13.9995,14.0707,13.8517,13.9995,2643471.1934353,0
+GNL.US,D,20190918,000000,14.0988,14.1335,13.8723,13.9509,829690.79227021,0
+GNL.US,D,20190919,000000,13.9912,14.0632,13.7721,13.7721,3638236.5150064,0
+GNL.US,D,20190920,000000,13.7805,14.0276,13.7805,13.8423,2050806.2212438,0
+GNL.US,D,20190923,000000,13.8572,13.9444,13.847,13.8572,1125906.831585,0
+GNL.US,D,20190924,000000,13.8929,13.9555,13.701,13.744,964226.35203618,0
+GNL.US,D,20190925,000000,13.7525,13.8517,13.6729,13.8227,655538.75565321,0
+GNL.US,D,20190926,000000,13.8152,14.008,13.8152,13.9369,660782.06575177,0
+GNL.US,D,20190927,000000,13.9218,13.9799,13.7721,13.8227,626088.40327201,0
+GNL.US,D,20190930,000000,13.8227,13.9509,13.8011,13.8517,626444.15352931,0
+GNL.US,D,20191001,000000,13.8517,13.9218,13.6729,13.715,577955.28662767,0
+GNL.US,D,20191002,000000,13.701,13.7927,13.5737,13.701,525026.48558389,0
+GNL.US,D,20191003,000000,13.6729,13.8572,13.5315,13.6532,1171899.036771,0
+GNL.US,D,20191004,000000,13.6953,13.8152,13.6532,13.7927,669869.1879397,0
+GNL.US,D,20191007,000000,13.7805,13.9144,13.715,13.9079,1029823.2808609,0
+GNL.US,D,20191008,000000,13.9144,13.9284,13.7871,13.8657,665257.25442391,0
+GNL.US,D,20191009,000000,13.8657,13.9724,13.7721,13.8011,695043.05899967,0
+GNL.US,D,20191010,000000,13.8741,13.9696,13.7337,13.7337,863983.83509084,0
+GNL.US,D,20191011,000000,13.8011,13.9603,13.7581,13.8592,798678.55737799,0
+GNL.US,D,20191014,000000,13.9321,13.9603,13.7927,13.8526,489879.85580956,0
+GNL.US,D,20191015,000000,13.8741,14.0267,13.8741,13.9902,782656.97597048,0
+GNL.US,D,20191016,000000,13.9902,14.0267,13.9107,13.9547,531022.96064158,0
+GNL.US,D,20191017,000000,13.9827,14.0632,13.9603,14.0558,611609.47463189,0
+GNL.US,D,20191018,000000,14.0558,14.1446,14.0061,14.1446,470468.49792635,0
+GNL.US,D,20191021,000000,14.1147,14.2326,14.0558,14.1878,631386.19764421,0
+GNL.US,D,20191022,000000,14.1652,14.1933,14.0267,14.0998,451382.9773659,0
+GNL.US,D,20191023,000000,14.1652,14.1652,14.0304,14.1362,444566.03324632,0
+GNL.US,D,20191024,000000,14.1362,14.2167,14.0501,14.1362,402010.610576,0
+GNL.US,D,20191025,000000,14.1362,14.1521,14.0427,14.1147,469099.9811708,0
+GNL.US,D,20191028,000000,14.1297,14.2167,14.1231,14.1737,387038.11851584,0
+GNL.US,D,20191029,000000,14.1737,14.2373,14.096,14.1297,719565.25541415,0
+GNL.US,D,20191030,000000,14.1446,14.2982,14.1362,14.2373,530656.52719338,0
+GNL.US,D,20191031,000000,14.2373,14.3075,14.1812,14.2251,562943.26676114,0
+GNL.US,D,20191101,000000,14.2251,14.2617,14.1362,14.2467,706614.02307413,0
+GNL.US,D,20191104,000000,14.2748,14.3113,14.1812,14.2907,647471.87819718,0
+GNL.US,D,20191105,000000,14.2907,14.3047,14.0867,14.1081,580799.15204787,0
+GNL.US,D,20191106,000000,14.1081,14.1652,13.9827,14.1081,668897.01756689,0
+GNL.US,D,20191107,000000,14.1081,14.1878,14.0192,14.0342,892097.72028921,0
+GNL.US,D,20191108,000000,14.0867,14.4498,14.0558,14.3918,1042140.99998,0
+GNL.US,D,20191111,000000,14.3337,14.3777,13.9902,14.1362,694180.92549324,0
+GNL.US,D,20191112,000000,14.0632,14.2167,14.0136,14.1362,573074.13670095,0
+GNL.US,D,20191113,000000,14.0782,14.2326,14.0192,14.2092,734492.87807249,0
+GNL.US,D,20191114,000000,14.2326,14.4133,14.2027,14.3918,688821.16861378,0
+GNL.US,D,20191115,000000,14.3852,14.4928,14.242,14.4582,880683.79912112,0
+GNL.US,D,20191118,000000,14.4928,14.5537,14.4451,14.4582,878383.70811823,0
+GNL.US,D,20191119,000000,14.4807,14.6042,14.4582,14.5293,841347.22187194,0
+GNL.US,D,20191120,000000,14.5293,14.6042,14.4133,14.4498,1018516.1916019,0
+GNL.US,D,20191121,000000,14.4451,14.5388,14.3712,14.4292,708306.24051425,0
+GNL.US,D,20191122,000000,14.4873,14.5499,14.3412,14.4292,1786519.0346013,0
+GNL.US,D,20191125,000000,14.5097,14.6407,14.4647,14.6193,770161.91588231,0
+GNL.US,D,20191126,000000,14.6267,14.828,14.6117,14.7718,1054918.0963081,0
+GNL.US,D,20191127,000000,14.7493,15.0048,14.7493,14.9777,603850.27307407,0
+GNL.US,D,20191129,000000,14.9693,15.0563,14.8598,14.8879,437494.82918309,0
+GNL.US,D,20191202,000000,14.8879,14.9534,14.7578,14.7868,1065526.5048816,0
+GNL.US,D,20191203,000000,14.7437,14.9206,14.7063,14.8804,708279.53253698,0
+GNL.US,D,20191204,000000,14.9047,15.0423,14.8242,14.8523,708400.25259426,0
+GNL.US,D,20191205,000000,14.8298,14.8673,14.6492,14.8298,850648.00787806,0
+GNL.US,D,20191206,000000,14.8757,15.0133,14.8598,14.8879,632094.49320154,0
+GNL.US,D,20191209,000000,14.9412,15.0423,14.8804,15.0048,928268.86807179,0
+GNL.US,D,20191210,000000,15.0048,15.0385,14.8879,14.9618,753723.69002932,0
+GNL.US,D,20191211,000000,14.9693,15.0349,14.7212,14.7437,747344.75673705,0
+GNL.US,D,20191212,000000,14.7138,14.8392,14.5022,14.5022,780886.77123671,0
+GNL.US,D,20191213,000000,14.5097,14.6042,14.3487,14.5022,723474.23496806,0
+GNL.US,D,20191216,000000,14.5022,14.6997,14.5022,14.6688,1029300.8728254,0
+GNL.US,D,20191217,000000,14.6997,14.7493,14.6117,14.6997,1178024.7784387,0
+GNL.US,D,20191218,000000,14.7138,14.9094,14.7138,14.8074,1095391.3650701,0
+GNL.US,D,20191219,000000,14.8439,14.8926,14.7943,14.8673,714159.56081376,0
+GNL.US,D,20191220,000000,14.8673,14.9291,14.7138,14.7362,3596744.0698316,0
+GNL.US,D,20191223,000000,14.7943,14.8242,14.5388,14.5836,647725.06982174,0
+GNL.US,D,20191224,000000,14.5761,14.6193,14.5293,14.5761,337510.84545775,0
+GNL.US,D,20191226,000000,14.5593,14.6847,14.5182,14.5668,449247.40750302,0
+GNL.US,D,20191227,000000,14.5967,14.6688,14.5537,14.6314,711394.75100629,0
+GNL.US,D,20191230,000000,14.6193,14.6913,14.5668,14.6913,468294.46857619,0
+GNL.US,D,20191231,000000,14.6623,14.8392,14.6407,14.8074,979978.71703276,0
+GNL.US,D,20200102,000000,14.8757,14.8879,14.6117,14.7718,828234.67334919,0
+GNL.US,D,20200103,000000,14.7493,15.0639,14.7362,15.0048,945304.28429665,0
+GNL.US,D,20200106,000000,14.9693,15.1013,14.9478,14.9618,784324.6220715,0
+GNL.US,D,20200107,000000,14.9047,14.9843,14.8392,14.8879,685598.04991627,0
+GNL.US,D,20200108,000000,14.8972,15.0171,14.872,14.9777,910588.18711599,0
+GNL.US,D,20200109,000000,14.9777,15.1079,14.9618,15.0274,1197195.7645265,0
+GNL.US,D,20200110,000000,15.0292,15.09,14.7896,14.886,1257557.9298054,0
+GNL.US,D,20200113,000000,14.9534,15.1051,14.916,15.0751,712388.28776092,0
+GNL.US,D,20200114,000000,15.0667,15.1949,15.0227,15.179,755227.88330943,0
+GNL.US,D,20200115,000000,15.2464,15.3213,15.1874,15.2389,578252.27933497,0
+GNL.US,D,20200116,000000,15.2623,15.3821,15.2173,15.2763,622156.98901719,0
+GNL.US,D,20200117,000000,15.3072,15.3671,15.2323,15.3381,662598.20820644,0
+GNL.US,D,20200121,000000,15.3287,15.3887,15.2539,15.3512,795315.48887957,0
+GNL.US,D,20200122,000000,15.3765,15.3887,15.2248,15.3007,470626.60915181,0
+GNL.US,D,20200123,000000,15.3007,15.4121,15.2763,15.4046,619234.06798426,0
+GNL.US,D,20200124,000000,15.4196,15.427,15.2763,15.3671,467539.16697887,0
+GNL.US,D,20200127,000000,15.2763,15.4561,15.2763,15.4196,636518.40255731,0
+GNL.US,D,20200128,000000,15.427,15.6995,15.3588,15.5992,634882.80602901,0
+GNL.US,D,20200129,000000,15.5927,15.7041,15.5169,15.6236,520417.75702538,0
+GNL.US,D,20200130,000000,15.5927,15.7041,15.5656,15.6995,661993.53960095,0
+GNL.US,D,20200131,000000,15.69,15.7566,15.5319,15.5394,1752785.7909844,0
+GNL.US,D,20200203,000000,15.5394,15.648,15.4944,15.6058,956494.92677472,0
+GNL.US,D,20200204,000000,15.5992,15.8024,15.5693,15.6995,578363.38452043,0
+GNL.US,D,20200205,000000,15.6995,15.8024,15.6357,15.7415,687574.44023459,0
+GNL.US,D,20200206,000000,15.7566,15.9437,15.7415,15.7566,679802.41884767,0
+GNL.US,D,20200207,000000,15.7415,15.7415,15.4233,15.4645,692208.80845129,0
+GNL.US,D,20200210,000000,15.6357,15.8763,15.6058,15.8623,551574.21499487,0
+GNL.US,D,20200211,000000,15.8623,15.9756,15.8361,15.9512,437129.46405397,0
+GNL.US,D,20200212,000000,15.9381,16.1534,15.8838,16.0036,541398.47565324,0
+GNL.US,D,20200213,000000,15.9877,16.1693,15.9849,16.1318,507600.06457173,0
+GNL.US,D,20200214,000000,16.1534,16.2517,16.0916,16.2432,432981.18102367,0
+GNL.US,D,20200218,000000,16.2218,16.2592,16.042,16.1459,435988.49926479,0
+GNL.US,D,20200219,000000,16.1619,16.1918,15.9063,16.013,451227.00277862,0
+GNL.US,D,20200220,000000,16.013,16.2059,15.9578,16.1834,476003.45913674,0
+GNL.US,D,20200221,000000,16.2218,16.2733,16.1253,16.2218,449426.8851103,0
+GNL.US,D,20200224,000000,15.9877,16.1169,15.9063,16.013,629912.98561774,0
+GNL.US,D,20200225,000000,15.9671,16.042,15.3774,15.4645,920533.16953397,0
+GNL.US,D,20200226,000000,15.4645,15.6648,15.2763,15.3072,1151745.1971196,0
+GNL.US,D,20200227,000000,15.0451,15.1874,14.1372,14.1456,1301751.0856421,0
+GNL.US,D,20200228,000000,13.8685,13.8984,13.2909,13.831,2116638.1802686,0
+GNL.US,D,20200302,000000,13.8685,14.271,13.7852,14.213,1156700.0610636,0
+GNL.US,D,20200303,000000,14.3478,14.7681,14.2195,14.2954,1109311.5628257,0
+GNL.US,D,20200304,000000,14.476,14.886,14.476,14.8729,678766.14932942,0
+GNL.US,D,20200305,000000,14.7147,14.7456,14.3253,14.5434,709471.77664252,0
+GNL.US,D,20200306,000000,14.257,14.6024,13.9874,14.5434,621153.83739076,0
+GNL.US,D,20200309,000000,13.7478,13.7852,13.0626,13.1113,1203792.6349133,0
+GNL.US,D,20200310,000000,13.4098,13.8592,13.2152,13.8376,992623.34179366,0
+GNL.US,D,20200311,000000,13.5456,13.6223,11.9955,12.1883,1214991.8239441,0
+GNL.US,D,20200312,000000,11.403,11.491,9.81164,9.85005,1452857.3428284,0
+GNL.US,D,20200313,000000,10.4351,11.0716,9.44474,11.0716,1457286.5937796,0
+GNL.US,D,20200316,000000,10.494,10.494,9.0853,9.22664,1263263.8220703,0
+GNL.US,D,20200317,000000,9.52993,10.3293,8.81151,9.14521,1605338.5266847,0
+GNL.US,D,20200318,000000,8.61971,8.71762,6.6715,6.76137,1931842.480548,0
+GNL.US,D,20200319,000000,6.78393,8.68111,6.57406,8.59743,1582367.5295903,0
+GNL.US,D,20200320,000000,8.74036,9.93988,8.73306,9.22664,2249631.0872672,0
+GNL.US,D,20200323,000000,9.22664,9.34833,8.38822,8.71032,1046724.0888802,0
+GNL.US,D,20200324,000000,9.0853,9.74425,9.00948,9.66944,1153423.5264116,0
+GNL.US,D,20200325,000000,9.76109,10.9443,9.45785,10.0213,1142162.3748734,0
+GNL.US,D,20200326,000000,10.188,11.5378,10.0887,11.3346,1003084.3223326,0
+GNL.US,D,20200327,000000,10.8994,11.2223,10.188,10.2919,1068532.7548036,0
+GNL.US,D,20200330,000000,10.1421,10.2479,9.53367,10.2104,1274955.5062021,0
+GNL.US,D,20200331,000000,10.1721,10.232,9.32493,10.0213,1223267.0236228,0
+GNL.US,D,20200401,000000,9.36986,9.50466,8.53874,8.76414,1018249.1118291,0
+GNL.US,D,20200402,000000,8.71032,9.1892,8.35013,8.84436,802769.15117737,0
+GNL.US,D,20200403,000000,8.80785,8.88274,7.94529,8.2451,1170760.20862,0
+GNL.US,D,20200406,000000,8.68111,9.46627,8.68111,9.33242,1038165.7846424,0
+GNL.US,D,20200407,000000,9.80606,10.4641,9.31744,9.54958,1130914.0431644,0
+GNL.US,D,20200408,000000,9.67685,10.217,9.59639,9.97733,1137537.6215285,0
+GNL.US,D,20200409,000000,10.2488,11.1212,10.0082,10.626,1256396.6669534,0
+GNL.US,D,20200413,000000,10.744,10.7777,9.98388,10.626,1378414.7319303,0
+GNL.US,D,20200414,000000,11.051,11.2757,10.7393,11.0211,1297950.0063164,0
+GNL.US,D,20200415,000000,10.5717,10.6954,10.275,10.5717,1331684.3182525,0
+GNL.US,D,20200416,000000,10.626,10.8348,9.64508,9.79951,987569.12417422,0
+GNL.US,D,20200417,000000,10.2563,10.8657,9.90811,9.94643,888190.87737348,0
+GNL.US,D,20200420,000000,9.63006,9.89964,9.50559,9.58234,813520.71450905,0
+GNL.US,D,20200421,000000,9.53086,9.76109,9.33523,9.68436,793216.24186577,0
+GNL.US,D,20200422,000000,9.91562,10.1477,9.45317,9.58234,640658.13903487,0
+GNL.US,D,20200423,000000,9.65163,9.91562,9.45317,9.56737,479203.07481425,0
+GNL.US,D,20200424,000000,9.60574,9.78362,9.51308,9.66097,463495.57921949,0
+GNL.US,D,20200427,000000,9.75368,10.5717,9.69842,10.4088,821409.18267688,0
+GNL.US,D,20200428,000000,10.8891,11.1895,10.7178,10.8657,878164.70270457,0
+GNL.US,D,20200429,000000,11.3618,11.9337,11.2298,11.7558,763915.45415732,0
+GNL.US,D,20200430,000000,11.3917,11.4451,10.9041,11.1212,1123394.145083,0
+GNL.US,D,20200501,000000,10.6869,10.8198,10.2582,10.626,682296.94392512,0
+GNL.US,D,20200504,000000,10.4183,10.5016,10.0915,10.3097,681608.94643053,0
+GNL.US,D,20200505,000000,10.5184,10.8123,10.1777,10.2404,841729.68010652,0
+GNL.US,D,20200506,000000,10.2404,10.6803,10.0542,10.1777,1483561.9018224,0
+GNL.US,D,20200507,000000,10.5408,10.7571,10.3565,10.5184,893450.2122584,0
+GNL.US,D,20200508,000000,10.744,10.9733,10.6494,10.9358,944100.2886811,0
+GNL.US,D,20200511,000000,10.8273,10.8891,10.3359,10.4566,826497.58650725,0
+GNL.US,D,20200512,000000,10.5868,10.6494,9.93054,9.93805,714395.65933287,0
+GNL.US,D,20200513,000000,9.93054,9.95393,9.47469,9.7377,824644.05288438,0
+GNL.US,D,20200514,000000,9.51308,10.0401,9.15831,10.0007,989969.63717166,0
+GNL.US,D,20200515,000000,9.88558,10.0007,9.56737,9.8772,2211816.8647227,0
+GNL.US,D,20200518,000000,10.611,10.9125,10.1627,10.7955,1037479.923786,0
+GNL.US,D,20200519,000000,10.6429,10.8048,10.4294,10.5343,514412.73541495,0
+GNL.US,D,20200520,000000,10.7178,10.8432,10.5493,10.8048,548967.51641287,0
+GNL.US,D,20200521,000000,10.8048,10.9509,10.6494,10.7131,481509.57573169,0
+GNL.US,D,20200522,000000,10.7515,10.847,10.4566,10.7571,405058.52494259,0
+GNL.US,D,20200526,000000,11.0595,11.6155,11.0248,11.4835,617017.30587046,0
+GNL.US,D,20200527,000000,11.8251,11.9776,11.183,11.431,939267.21311349,0
+GNL.US,D,20200528,000000,11.6547,11.8008,10.9509,11.051,884918.61599778,0
+GNL.US,D,20200529,000000,10.9275,11.1362,10.5568,10.8432,1698123.1080559,0
+GNL.US,D,20200601,000000,10.8582,11.3299,10.7655,11.0595,798521.51447161,0
+GNL.US,D,20200602,000000,11.2906,11.5078,11.0978,11.183,1010543.3262259,0
+GNL.US,D,20200603,000000,11.5527,12.1799,11.447,11.9776,1001566.2409043,0
+GNL.US,D,20200604,000000,11.8317,12.2491,11.622,12.133,1357639.130568,0
+GNL.US,D,20200605,000000,12.6357,13.2311,12.6357,12.7742,1056085.7690746,0
+GNL.US,D,20200608,000000,13.0457,13.524,13.0457,13.4931,668426.95716686,0
+GNL.US,D,20200609,000000,13.085,13.1861,12.574,12.8913,999157.18135413,0
+GNL.US,D,20200610,000000,12.7827,12.8305,12.1799,12.3661,584108.80459175,0
+GNL.US,D,20200611,000000,12.0638,12.0638,11.2672,11.3524,1208711.1760082,0
+GNL.US,D,20200612,000000,12.0095,12.0947,11.5921,11.9776,699676.35889728,0
+GNL.US,D,20200615,000000,11.5921,12.9446,11.5312,12.7827,1393518.6272387,0
+GNL.US,D,20200616,000000,13.3621,13.4707,12.8305,13.1768,916168.0177282,0
+GNL.US,D,20200617,000000,13.216,13.2937,12.8913,13.0691,851103.11181083,0
+GNL.US,D,20200618,000000,12.8426,13.4857,12.7443,13.3546,1177749.1521133,0
+GNL.US,D,20200619,000000,13.4005,13.4463,12.8614,12.8913,5105390.1039103,0
+GNL.US,D,20200622,000000,12.7443,12.7659,12.281,12.6198,762879.18463907,0
+GNL.US,D,20200623,000000,12.7976,12.7976,12.4663,12.6198,730171.52734946,0
+GNL.US,D,20200624,000000,12.3661,12.3886,11.6014,11.9637,712022.92263179,0
+GNL.US,D,20200625,000000,11.8251,12.4196,11.8008,12.4036,576220.33642391,0
+GNL.US,D,20200626,000000,12.3268,12.3661,11.9637,12.3502,1050164.0763532,0
+GNL.US,D,20200629,000000,12.4888,12.6816,12.3268,12.6816,615759.89430037,0
+GNL.US,D,20200630,000000,12.7443,12.953,12.5889,12.9306,720533.15251059,0
+GNL.US,D,20200701,000000,12.9062,13.1684,12.7143,12.953,613581.59167385,0
+GNL.US,D,20200702,000000,13.2461,13.3312,12.8614,12.9062,455242.81424162,0
+GNL.US,D,20200706,000000,13.3621,13.3892,13.0457,13.1384,600910.25893567,0
+GNL.US,D,20200707,000000,13.0691,13.1159,12.8051,12.8988,671502.64782981,0
+GNL.US,D,20200708,000000,12.8614,13.0064,12.69,13.0064,463539.38030222,0
+GNL.US,D,20200709,000000,12.9306,12.9924,12.5506,12.6975,588387.42255114,0
+GNL.US,D,20200710,000000,12.7143,12.8782,12.515,12.8071,735797.29568258,0
+GNL.US,D,20200713,000000,12.9185,12.9278,12.5552,12.5796,538292.87205574,0
+GNL.US,D,20200714,000000,12.5702,12.9427,12.5309,12.8717,562432.61023565,0
+GNL.US,D,20200715,000000,13.1019,13.2217,12.8164,13.0064,602249.93107577,0
+GNL.US,D,20200716,000000,12.998,13.0317,12.7369,12.8332,506223.00126345,0
+GNL.US,D,20200717,000000,12.8969,13.0626,12.6414,13.0148,416276.94371702,0
+GNL.US,D,20200720,000000,12.9427,12.9465,12.6011,12.7762,544263.70745526,0
+GNL.US,D,20200721,000000,12.9821,13.1506,12.8071,13.0317,714177.72223831,0
+GNL.US,D,20200722,000000,13.0317,13.1946,12.8875,13.1637,406012.53389083,0
+GNL.US,D,20200723,000000,13.0373,13.2348,12.9109,13.071,450055.0567358,0
+GNL.US,D,20200724,000000,13.0467,13.1637,12.6975,12.7219,292682.03976182,0
+GNL.US,D,20200727,000000,12.6741,13.0317,12.4429,13.0223,373187.36150121,0
+GNL.US,D,20200728,000000,12.9353,13.1815,12.8071,13.0776,320702.98119929,0
+GNL.US,D,20200729,000000,13.2039,13.4267,13.0776,13.4267,377406.15359152,0
+GNL.US,D,20200730,000000,13.1412,13.2751,13.0223,13.2217,243010.54362645,0
+GNL.US,D,20200731,000000,13.1637,13.1946,12.7996,13.1908,598959.50827553,0
+GNL.US,D,20200803,000000,13.1244,13.1506,12.7677,12.9914,348432.2715249,0
+GNL.US,D,20200804,000000,12.9427,13.2835,12.8875,13.2348,445718.74954549,0
+GNL.US,D,20200805,000000,13.3789,13.6083,13.0148,13.5147,619132.57767061,0
+GNL.US,D,20200806,000000,13.6242,13.7664,13.4669,13.5596,443451.77643442,0
+GNL.US,D,20200807,000000,13.6242,13.9172,13.5053,13.9107,484126.95750459,0
+GNL.US,D,20200810,000000,14.036,14.242,13.965,14.1156,508304.08685269,0
+GNL.US,D,20200811,000000,14.2579,14.4105,14.0445,14.1081,481955.06479263,0
+GNL.US,D,20200812,000000,14.2514,14.3702,14.1156,14.345,326503.95386333,0
+GNL.US,D,20200813,000000,14.2336,14.3768,14.0052,14.0445,213613.60719982,0
+GNL.US,D,20200814,000000,13.9884,14.1474,13.8704,13.965,337257.65383319,0
+GNL.US,D,20200817,000000,13.965,14.1156,13.8704,14.0847,222053.3280186,0
+GNL.US,D,20200818,000000,14.0445,14.0445,13.7908,13.8544,273230.08575316,0
+GNL.US,D,20200819,000000,13.7993,13.9416,13.5914,13.6719,453874.29748607,0
+GNL.US,D,20200820,000000,13.5596,14.0052,13.4978,13.877,453758.91902425,0
+GNL.US,D,20200821,000000,13.8704,14.0052,13.569,13.8058,433495.04250644,0
+GNL.US,D,20200824,000000,13.8227,14.0707,13.5858,14.0595,363798.97332964,0
+GNL.US,D,20200825,000000,14.1474,14.2673,13.9172,14.0538,351844.48270151,0
+GNL.US,D,20200826,000000,14.0538,14.1474,13.8152,13.9565,342231.74752082,0
+GNL.US,D,20200827,000000,13.965,14.2111,13.9172,14.124,342647.32364722,0
+GNL.US,D,20200828,000000,14.227,14.227,13.9565,14.0847,346564.84975386,0
+GNL.US,D,20200831,000000,14.0445,14.0988,13.8227,13.862,508648.08559999,0
+GNL.US,D,20200901,000000,13.7028,13.9125,13.481,13.8386,345210.22114649,0
+GNL.US,D,20200902,000000,13.7993,14.0847,13.7028,14.0538,264662.16664346,0
+GNL.US,D,20200903,000000,14.1081,14.2514,13.7553,13.862,385264.7088248,0
+GNL.US,D,20200904,000000,13.9884,14.1081,13.6242,13.8704,305202.73950817,0
+GNL.US,D,20200908,000000,13.8227,13.9172,13.569,13.7121,335951.09958491,0
+GNL.US,D,20200909,000000,13.8058,14.0595,13.7749,13.9247,391869.05744527,0
+GNL.US,D,20200910,000000,13.9247,13.9884,13.7664,13.7749,311750.46721683,0
+GNL.US,D,20200911,000000,13.8704,13.8704,13.5456,13.6083,309489.9040203,0
+GNL.US,D,20200914,000000,13.7121,13.9958,13.6242,13.8863,566673.83702686,0
+GNL.US,D,20200915,000000,13.9565,13.9958,13.7121,13.7908,512438.4817348,0
+GNL.US,D,20200916,000000,13.862,13.9884,13.7347,13.7664,612409.64563104,0
+GNL.US,D,20200917,000000,13.5774,13.7281,13.3949,13.4267,629918.3272132,0
+GNL.US,D,20200918,000000,13.5456,13.6083,13.1908,13.2348,1857113.5601336,0
+GNL.US,D,20200921,000000,13.0532,13.0532,12.3886,12.5309,848216.51362699,0
+GNL.US,D,20200922,000000,12.5796,13.0223,12.5796,12.6666,504106.6611442,0
+GNL.US,D,20200923,000000,12.5861,12.7546,11.9936,12.002,777361.31823646,0
+GNL.US,D,20200924,000000,12.0553,12.3792,11.944,12.0553,567066.97845234,0
+GNL.US,D,20200925,000000,12.0479,12.2781,11.9702,12.1996,540070.55502315,0
+GNL.US,D,20200928,000000,12.3886,13.0467,12.3615,12.8473,560380.36926186,0
+GNL.US,D,20200929,000000,12.8388,12.8388,12.4513,12.5478,398992.60914397,0
+GNL.US,D,20200930,000000,12.5225,12.8473,12.4289,12.5954,616115.64455767,0
+GNL.US,D,20201001,000000,12.6573,13.0467,12.6414,13.0317,608062.65524982,0
+GNL.US,D,20201002,000000,12.8257,13.3631,12.7453,13.2292,456197.89150896,0
+GNL.US,D,20201005,000000,13.3078,13.3874,13.173,13.2348,410461.0145857,0
+GNL.US,D,20201006,000000,13.348,13.5858,13.1506,13.2526,841136.76301102,0
+GNL.US,D,20201007,000000,13.3238,13.4023,13.173,13.2124,734026.02262973,0
+GNL.US,D,20201008,000000,13.2442,13.5287,13.1805,13.48,393063.438189,0
+GNL.US,D,20201009,000000,13.6195,13.6476,13.1486,13.2124,378543.91342342,0
+GNL.US,D,20201012,000000,13.1553,13.4154,13.1075,13.2947,394789.84184003,0
+GNL.US,D,20201013,000000,13.1486,13.2854,13.042,13.1309,395850.68269738,0
+GNL.US,D,20201014,000000,13.0832,13.1899,12.7583,12.7583,415642.36217698,0
+GNL.US,D,20201015,000000,12.6854,13.2011,12.66,13.0579,391983.36758802,0
+GNL.US,D,20201016,000000,13.0102,13.0102,12.6283,12.6919,473781.35542749,0
+GNL.US,D,20201019,000000,12.6919,12.7649,12.3849,12.4017,386922.74005402,0
+GNL.US,D,20201020,000000,12.5075,12.69,12.4167,12.4813,285619.38225132,0
+GNL.US,D,20201021,000000,12.4579,12.4813,12.3034,12.3933,333069.84299653,0
+GNL.US,D,20201022,000000,12.3605,12.6891,12.3605,12.6442,339806.66318429,0
+GNL.US,D,20201023,000000,12.7649,12.9054,12.6779,12.8642,314237.51406064,0
+GNL.US,D,20201026,000000,12.6685,12.6685,12.2763,12.3756,252535.67664168,0
+GNL.US,D,20201027,000000,12.4167,12.4747,11.7998,11.8083,873449.14223697,0
+GNL.US,D,20201028,000000,11.6613,11.7849,11.533,11.6061,486920.61192752,0
+GNL.US,D,20201029,000000,11.5013,11.7849,11.3225,11.6801,463379.13243857,0
+GNL.US,D,20201030,000000,11.6706,11.8251,11.4357,11.5481,467347.93786158,0
+GNL.US,D,20201102,000000,11.6866,11.8569,11.5976,11.8494,374097.56936674,0
+GNL.US,D,20201103,000000,12.0432,12.2473,11.9374,12.1818,323155.84183218,0
+GNL.US,D,20201104,000000,12.0835,12.1818,11.7755,11.8822,296323.939543,0
+GNL.US,D,20201105,000000,12.1322,12.2154,11.8822,12.0039,300710.45773058,0
+GNL.US,D,20201106,000000,12.0039,12.0919,11.5162,11.5808,428387.40893244,0
+GNL.US,D,20201109,000000,12.3118,13.3012,12.2716,12.6198,790853.12003652,0
+GNL.US,D,20201110,000000,12.6919,13.4725,12.6283,13.3912,748742.11810806,0
+GNL.US,D,20201111,000000,13.3912,13.3912,12.969,13.1486,334721.4643112,0
+GNL.US,D,20201112,000000,13.042,13.0504,12.7097,12.8969,494511.01906897,0
+GNL.US,D,20201113,000000,13.0673,13.4473,13.0504,13.3995,508239.98770723,0
+GNL.US,D,20201116,000000,13.7478,13.9799,13.6195,13.8207,469461.07302355,0
+GNL.US,D,20201117,000000,13.6251,13.8207,13.408,13.6514,366181.32490253,0
+GNL.US,D,20201118,000000,13.6588,13.9509,13.5287,13.5287,424246.60413578,0
+GNL.US,D,20201119,000000,13.5287,13.6514,13.3266,13.6251,369343.54941185,0
+GNL.US,D,20201120,000000,13.4651,13.5605,13.3349,13.4725,420583.33797278,0
+GNL.US,D,20201123,000000,13.6195,14.1541,13.5502,13.877,581173.06372971,0
+GNL.US,D,20201124,000000,14.1128,14.5444,14.1053,14.2841,473361.50602473,0
+GNL.US,D,20201125,000000,14.2111,14.2111,13.8133,13.8947,386905.64694856,0
+GNL.US,D,20201127,000000,13.8947,13.8947,13.6251,13.7805,224525.41839513,0
+GNL.US,D,20201130,000000,13.6991,13.8441,13.5053,13.5456,397861.25922662,0
+GNL.US,D,20201201,000000,13.6991,13.9724,13.6102,13.789,362082.18455042,0
+GNL.US,D,20201202,000000,13.7478,13.877,13.6195,13.7403,388202.58632502,0
+GNL.US,D,20201203,000000,13.8302,14.0192,13.7721,13.8536,320333.3427938,0
+GNL.US,D,20201204,000000,14.0407,14.2841,14.0173,14.2017,317590.96768724,0
+GNL.US,D,20201207,000000,14.1615,14.3562,14.0407,14.2017,499948.76324209,0
+GNL.US,D,20201208,000000,14.0492,14.2748,14.0492,14.0641,294919.09993835,0
+GNL.US,D,20201209,000000,14.1372,14.2017,13.8536,13.9912,469707.85473356,0
+GNL.US,D,20201210,000000,13.8536,13.9678,13.7927,13.8947,271934.2146958,0
+GNL.US,D,20201211,000000,13.789,13.9032,13.6017,13.6991,283681.45142027,0
+GNL.US,D,20201214,000000,13.7805,13.9912,13.6382,13.6748,506172.79026617,0
+GNL.US,D,20201215,000000,13.789,14.2691,13.715,14.2598,447733.59935109,0
+GNL.US,D,20201216,000000,14.2598,14.4068,14.0895,14.228,522599.26460917,0
+GNL.US,D,20201217,000000,14.2429,14.389,14.1541,14.3739,456115.63093896,0
+GNL.US,D,20201218,000000,14.2691,14.3805,13.5924,13.8863,2478467.1731944,0
+GNL.US,D,20201221,000000,13.6925,13.9434,13.5053,13.7075,605789.2722242,0
+GNL.US,D,20201222,000000,13.7075,13.7075,13.408,13.6663,496967.08465915,0
+GNL.US,D,20201223,000000,13.7974,13.9509,13.583,13.6017,459386.82399555,0
+GNL.US,D,20201224,000000,13.6429,13.7974,13.5287,13.7805,130290.0596984,0
+GNL.US,D,20201228,000000,13.7656,14.0407,13.7403,13.8704,428540.17856245,0
+GNL.US,D,20201229,000000,13.8863,13.9107,13.6429,13.7478,425277.53205857,0
+GNL.US,D,20201230,000000,13.7561,13.9584,13.7244,13.8536,341362.13578076,0
+GNL.US,D,20201231,000000,13.8207,14.1615,13.7974,13.9107,398788.56019759,0
+GNL.US,D,20210104,000000,13.9584,14.0538,13.6663,13.7561,614876.39441213,0
+GNL.US,D,20210105,000000,13.7974,13.9995,13.7561,13.7656,665822.39522304,0
+GNL.US,D,20210106,000000,13.8947,14.1372,13.6429,13.8302,2659818.6121656,0
+GNL.US,D,20210107,000000,13.8376,13.9181,13.7309,13.8863,830484.55335481,0
+GNL.US,D,20210108,000000,13.9452,13.993,13.6701,13.8526,552565.6151113,0
+GNL.US,D,20210111,000000,13.6616,13.745,13.4538,13.5793,504466.68467787,0
+GNL.US,D,20210112,000000,13.6279,13.9107,13.5868,13.9032,471772.91553644,0
+GNL.US,D,20210113,000000,13.919,14.1194,13.919,14.0867,476828.20147499,0
+GNL.US,D,20210114,000000,14.1269,14.2607,14.0352,14.0867,635562.25697088,0
+GNL.US,D,20210115,000000,14.0867,14.168,14.0183,14.0941,590392.65748492,0
+GNL.US,D,20210119,000000,14.0772,14.1269,13.9518,14.0689,537183.9568393,0
+GNL.US,D,20210120,000000,14.1016,14.1943,14.0445,14.1343,650094.60156555,0
+GNL.US,D,20210121,000000,14.1343,14.1765,13.8704,14.0267,566538.1605023,0
+GNL.US,D,20210122,000000,13.8863,14.1343,13.7197,14.1016,527389.60741314,0
+GNL.US,D,20210125,000000,14.0445,14.0867,13.7693,14.0183,369085.01619183,0
+GNL.US,D,20210126,000000,14.0183,14.1615,13.9696,14.0445,318164.6550391,0
+GNL.US,D,20210127,000000,13.8863,13.9855,13.6279,13.6616,641455.10507675,0
+GNL.US,D,20210128,000000,13.745,14.0229,13.6616,13.6953,668908.7690769,0
+GNL.US,D,20210129,000000,13.6542,13.7946,13.3631,13.3874,853834.80372648,0
+GNL.US,D,20210201,000000,13.4707,13.6701,13.3415,13.5942,419474.42275634,0
+GNL.US,D,20210202,000000,13.6616,13.9032,13.5456,13.803,659367.6112753,0
+GNL.US,D,20210203,000000,13.7121,14.0867,13.5615,14.0118,723406.93086533,0
+GNL.US,D,20210204,000000,13.9855,14.3225,13.9387,14.2429,851081.74542901,0
+GNL.US,D,20210205,000000,14.2523,14.609,14.2523,14.5341,923484.93518236,0
+GNL.US,D,20210208,000000,14.5256,14.6427,14.4592,14.6427,520402.8005581,0
+GNL.US,D,20210209,000000,14.4685,14.9581,14.4685,14.842,521369.62933544,0
+GNL.US,D,20210210,000000,14.9581,15.2811,14.9403,14.9993,577718.11978947,0
+GNL.US,D,20210211,000000,15.0667,15.3746,15.0629,15.3746,598173.22542457,0
+GNL.US,D,20210212,000000,15.4074,15.4935,15.2679,15.3896,316574.99623171,0
+GNL.US,D,20210216,000000,15.3896,15.4317,15.1911,15.2155,474189.45332025,0
+GNL.US,D,20210217,000000,15.1659,15.2773,15.0667,15.2577,416066.4848561,0
+GNL.US,D,20210218,000000,15.1416,15.3325,14.9,14.9328,437719.17619219,0
+GNL.US,D,20210219,000000,14.9749,15.2248,14.842,15.0171,334744.9673312,0
+GNL.US,D,20210222,000000,14.9422,15.4561,14.9244,15.3821,611106.29634003,0
+GNL.US,D,20210223,000000,15.5487,15.7808,15.4561,15.4645,600884.61927749,0
+GNL.US,D,20210224,000000,15.6302,15.9962,15.3148,15.8305,560703.00162734,0
+GNL.US,D,20210225,000000,15.9054,16.071,15.4729,15.5572,416007.72730609,0
+GNL.US,D,20210226,000000,15.5731,15.7808,15.4401,15.4401,752609.43321742,0
+GNL.US,D,20210301,000000,15.7883,15.8024,14.9422,14.9843,2701726.6334667,0
+GNL.US,D,20210302,000000,14.9085,15.1322,14.6857,15.0077,880601.53855111,0
+GNL.US,D,20210303,000000,15.0405,15.2577,15.0405,15.1416,890968.50701004,0
+GNL.US,D,20210304,000000,15.1659,15.2904,14.9085,15.1162,817754.46306662,0
+GNL.US,D,20210305,000000,15.266,15.3072,15.0077,15.1659,726639.66443466,0
+GNL.US,D,20210308,000000,15.2482,15.6152,15.1162,15.4561,1753947.0538362,0
+GNL.US,D,20210309,000000,15.531,15.531,15.1743,15.3821,1157786.5415791,0
+GNL.US,D,20210310,000000,15.3231,15.5974,15.266,15.4729,1000354.7670551,0
+GNL.US,D,20210311,000000,15.515,15.6152,15.4495,15.5403,1052978.0288389,0
+GNL.US,D,20210312,000000,15.6302,15.823,15.5899,15.7051,975283.45462788,0
+GNL.US,D,20210315,000000,15.6807,15.955,15.515,15.7883,982553.36604204,0
+GNL.US,D,20210316,000000,15.7134,15.7134,15.3072,15.3148,1037902.978146,0
+GNL.US,D,20210317,000000,15.2904,15.3484,15.0994,15.2577,1115836.8558334,0
+GNL.US,D,20210318,000000,15.2904,15.3231,15.0405,15.1162,710262.33276985,0
+GNL.US,D,20210319,000000,15.092,15.3148,14.8673,14.8757,1971450.4108463,0
+GNL.US,D,20210322,000000,14.9085,15.0498,14.8261,15.0498,798084.5719634,0
+GNL.US,D,20210323,000000,14.9581,15.1416,14.8757,14.9581,721520.27935066,0
+GNL.US,D,20210324,000000,15.0405,15.266,14.6922,14.6922,896287.66776405,0
+GNL.US,D,20210325,000000,14.6258,15.033,14.4685,14.9843,601448.69175753,0
+GNL.US,D,20210326,000000,15.1247,15.2155,14.9909,15.1659,494661.6520608,0
+GNL.US,D,20210329,000000,15.1828,15.2745,15.0667,15.0667,478960.5663806,0
+GNL.US,D,20210330,000000,15.0742,15.3072,15.0498,15.2577,300708.3210924,0
+GNL.US,D,20210331,000000,15.2155,15.266,15.0077,15.0077,767175.96402301,0
+GNL.US,D,20210401,000000,15.1416,15.4495,15.0405,15.4495,643582.1283869,0
+GNL.US,D,20210405,000000,15.5403,15.6058,15.4177,15.5637,578797.12207136,0
+GNL.US,D,20210406,000000,15.6058,15.7772,15.5731,15.7322,761986.069879,0
+GNL.US,D,20210407,000000,15.7051,15.8886,15.7051,15.8642,568858.54956793,0
+GNL.US,D,20210408,000000,15.8642,15.9812,15.8305,15.9213,920949.81397946,0
+GNL.US,D,20210409,000000,15.8717,15.9559,15.6414,15.6601,625752.95107745,0
+GNL.US,D,20210412,000000,15.6938,15.8969,15.5984,15.8791,363798.97332964,0
+GNL.US,D,20210413,000000,15.9054,16.0158,15.7772,15.9559,488861.74771585,0
+GNL.US,D,20210414,000000,15.9559,16.0748,15.7855,15.8117,394030.26696635,0
+GNL.US,D,20210415,000000,16.0158,16.1347,15.8876,16.1263,400272.45541497,0
+GNL.US,D,20210416,000000,16.16,16.2105,15.9643,16.0074,304104.50748264,0
+GNL.US,D,20210419,000000,16.0074,16.0158,15.8043,15.9306,576989.52616942,0
+GNL.US,D,20210420,000000,15.9559,16.1853,15.94,16.1768,456260.92233533,0
+GNL.US,D,20210421,000000,16.219,16.2957,16.1001,16.1768,491780.39547242,0
+GNL.US,D,20210422,000000,16.1263,16.3041,16.0579,16.0832,360122.88733756,0
+GNL.US,D,20210423,000000,16.16,16.2273,16.1084,16.1347,375834.65620868,0
+GNL.US,D,20210426,000000,16.2273,16.2957,16.1347,16.1421,330467.41769089,0
+GNL.US,D,20210427,000000,16.16,16.2442,16.0411,16.1084,350387.2954614,0
+GNL.US,D,20210428,000000,16.1169,16.2995,16.1001,16.1169,484173.96354461,0
+GNL.US,D,20210429,000000,16.3126,16.4155,16.2021,16.3041,362264.86711498,0
+GNL.US,D,20210430,000000,16.261,16.4398,16.2367,16.2957,474123.21753661,0
+GNL.US,D,20210503,000000,16.3631,16.6177,16.2704,16.4735,823812.9006316,0
+GNL.US,D,20210504,000000,16.4988,16.5746,16.2442,16.3209,687502.8628555,0
+GNL.US,D,20210505,000000,16.2273,16.2273,15.9933,16.1263,326556.3014988,0
+GNL.US,D,20210506,000000,16.0495,16.2535,15.7903,16.0233,488432.28344127,0
+GNL.US,D,20210507,000000,15.9559,16.261,15.9213,16.2535,505593.76131886,0
+GNL.US,D,20210510,000000,16.2872,16.4567,16.2021,16.2105,609721.75479811,0
+GNL.US,D,20210511,000000,16.0495,16.0495,15.6676,15.9138,560842.95142826,0
+GNL.US,D,20210512,000000,15.9054,15.9213,15.3952,15.5235,621698.68012716,0
+GNL.US,D,20210513,000000,15.5403,15.9138,15.531,15.8043,581337.58486973,0
+GNL.US,D,20210514,000000,15.8791,15.9306,15.7435,15.8286,667939.80366137,0
+GNL.US,D,20210517,000000,15.7612,15.9306,15.6329,15.8791,443037.26862711,0
+GNL.US,D,20210518,000000,15.9559,16.1768,15.8454,15.9821,532383.9991635,0
+GNL.US,D,20210519,000000,15.9138,15.9821,15.6414,15.9475,573909.5622301,0
+GNL.US,D,20210520,000000,15.9306,16.1084,15.8539,16.1001,531791.082068,0
+GNL.US,D,20210521,000000,16.1347,16.2704,16.1001,16.16,1207349.0691672,0
+GNL.US,D,20210524,000000,16.16,16.4782,16.16,16.4305,729906.58421489,0
+GNL.US,D,20210525,000000,16.4829,16.5409,16.2273,16.2442,506549.90690529,0
+GNL.US,D,20210526,000000,16.3294,16.4492,16.2704,16.4305,456770.51054173,0
+GNL.US,D,20210527,000000,16.4398,16.6177,16.3883,16.4398,686357.62478996,0
+GNL.US,D,20210528,000000,16.5072,16.6317,16.4492,16.584,456949.98814902,0
+GNL.US,D,20210601,000000,16.6355,16.8826,16.5934,16.8133,690552.91386026,0
+GNL.US,D,20210602,000000,16.8396,16.9744,16.7104,16.9744,574203.34998013,0
+GNL.US,D,20210603,000000,16.9744,16.9837,16.7796,16.8891,426403.54038048,0
+GNL.US,D,20210604,000000,16.8976,16.9407,16.7871,16.8638,431387.24893992,0
+GNL.US,D,20210607,000000,16.9575,17.0249,16.6945,16.7197,909902.32625958,0
+GNL.US,D,20210608,000000,16.7375,16.8733,16.7197,16.8208,1155189.4578689,0
+GNL.US,D,20210609,000000,16.9313,17.0174,16.8396,16.8479,839522.53286455,0
+GNL.US,D,20210610,000000,16.8208,16.9359,16.7627,16.8545,781419.86246311,0
+GNL.US,D,20210611,000000,16.8479,16.9359,16.7712,16.8059,679445.60027129,0
+GNL.US,D,20210614,000000,16.8396,16.9744,16.7796,16.9575,1415877.4774939,0
+GNL.US,D,20210615,000000,16.9744,17.0717,16.9238,16.965,981498.93509924,0
+GNL.US,D,20210616,000000,17.0174,17.038,16.8208,16.8301,923429.38258963,0
+GNL.US,D,20210617,000000,16.7534,16.7796,16.0654,16.1263,1537747.0461172,0
+GNL.US,D,20210618,000000,15.9306,15.9821,15.3184,15.3372,2950206.970839,0
+GNL.US,D,20210621,000000,15.3868,15.7435,15.311,15.6508,1300168.9050684,0
+GNL.US,D,20210622,000000,15.5984,15.7697,15.5066,15.5917,798141.19287522,0
+GNL.US,D,20210623,000000,15.4898,15.6508,15.4635,15.5066,695413.76572424,0
+GNL.US,D,20210624,000000,15.5572,15.5984,15.4551,15.5984,621405.96069622,0
+GNL.US,D,20210625,000000,15.5572,15.8969,15.5572,15.736,1870499.5983437,0
+GNL.US,D,20210628,000000,15.7855,15.8043,15.531,15.6845,945633.32657667,0
+GNL.US,D,20210629,000000,15.7013,15.8043,15.6218,15.7013,553249.33932953,0
+GNL.US,D,20210630,000000,15.6601,15.7734,15.6264,15.7013,698054.65051716,0
+GNL.US,D,20210701,000000,15.736,15.9643,15.6985,15.8876,689474.97989745,0
+GNL.US,D,20210702,000000,15.94,15.9821,15.7903,15.8791,665995.46291578,0
+GNL.US,D,20210706,000000,15.9054,16.0233,15.6601,15.94,1094254.6735573,0
+GNL.US,D,20210707,000000,15.9054,15.998,15.8286,15.9475,874739.67169888,0
+GNL.US,D,20210708,000000,15.7949,15.8417,15.5834,15.7275,1121134.6502056,0
+GNL.US,D,20210709,000000,15.8052,16.1347,15.778,16.1263,989637.38993436,0
+GNL.US,D,20210712,000000,16.0645,16.2218,15.9437,16.2124,556385.92418067,0
+GNL.US,D,20210713,000000,16.1169,16.1871,16.0299,16.1169,744885.48618959,0
+GNL.US,D,20210714,000000,16.0823,16.2124,15.9699,16.0299,659255.43777075,0
+GNL.US,D,20210715,000000,15.9699,16.1431,15.9437,16.1263,592261.14757505,0
+GNL.US,D,20210716,000000,16.204,16.2301,15.9784,15.9784,520723.29628539,0
+GNL.US,D,20210719,000000,15.7181,15.7546,15.3531,15.457,970841.38384757,0
+GNL.US,D,20210720,000000,15.5544,16.1384,15.4851,15.9699,881462.60373845,0
+GNL.US,D,20210721,000000,15.9606,16.2301,15.9606,16.1001,863210.37206896,0
+GNL.US,D,20210722,000000,16.0823,16.0823,15.8052,15.9522,653088.03165849,0
+GNL.US,D,20210723,000000,15.9699,16.0739,15.9138,16.0392,314701.16454613,0
+GNL.US,D,20210726,000000,16.0916,16.2564,16.0523,16.1347,555280.2139215,0
+GNL.US,D,20210727,000000,16.087,16.204,15.9606,16.057,536290.84207924,0
+GNL.US,D,20210728,000000,16.0823,16.1263,15.866,15.9952,460507.490722,0
+GNL.US,D,20210729,000000,16.1169,16.247,16.0607,16.0739,510113.81939282,0
+GNL.US,D,20210730,000000,16.0916,16.2995,15.9699,16.0224,564142.98910031,0
+GNL.US,D,20210802,000000,16.0299,16.2124,15.8052,15.8567,588608.56460297,0
+GNL.US,D,20210803,000000,15.9007,15.9175,15.6629,15.8482,762463.60851267,0
+GNL.US,D,20210804,000000,15.7275,15.8745,15.4317,15.4757,752609.43321742,0
+GNL.US,D,20210805,000000,15.5449,15.8398,15.5449,15.8398,483456.05311546,0
+GNL.US,D,20210806,000000,15.9175,16.057,15.8052,15.8482,574677.68365652,0
+GNL.US,D,20210809,000000,15.8052,15.8314,15.6442,15.6489,541410.22716323,0
+GNL.US,D,20210810,000000,15.6311,15.7088,15.3877,15.3877,778215.97350925,0
+GNL.US,D,20210811,000000,15.501,15.501,15.2754,15.3877,705489.08307133,0
+GNL.US,D,20210812,000000,15.4757,15.4757,15.1416,15.2407,526905.65886492,0
+GNL.US,D,20210813,000000,15.2585,15.4411,15.1986,15.3456,462987.05933218,0
+GNL.US,D,20210816,000000,15.3802,15.5796,15.3184,15.4064,696804.7171807,0
+GNL.US,D,20210817,000000,15.2679,15.3877,15.1406,15.3278,509052.97853547,0
+GNL.US,D,20210818,000000,15.31,15.31,15.0282,15.076,771091.35349147,0
+GNL.US,D,20210819,000000,14.9721,15.1285,14.7989,14.9469,679581.27679584,0
+GNL.US,D,20210820,000000,14.9197,15.1893,14.7718,15.1023,570588.15817623,0
+GNL.US,D,20210823,000000,15.1106,15.1893,14.9291,14.989,705822.39862771,0
+GNL.US,D,20210824,000000,14.989,15.0068,14.8336,14.8504,893167.10769928,0
+GNL.US,D,20210825,000000,14.8336,14.9983,14.8074,14.8336,1298634.7988537,0
+GNL.US,D,20210826,000000,14.8158,14.9029,14.7212,14.8252,765145.08943105,0
+GNL.US,D,20210827,000000,14.8598,15.0508,14.8336,14.8851,955040.94449189,0
+GNL.US,D,20210830,000000,14.9291,14.989,14.8233,14.9029,761221.15340986,0
+GNL.US,D,20210831,000000,14.8336,14.8766,14.6679,14.7465,1419338.8313487,0
+GNL.US,D,20210901,000000,14.7718,14.8504,14.7025,14.7905,744793.61074777,0
+GNL.US,D,20210902,000000,14.7905,14.8944,14.7718,14.8682,549299.76365017,0
+GNL.US,D,20210903,000000,14.8766,14.9637,14.7513,14.9637,710959.94513627,0
+GNL.US,D,20210907,000000,14.8851,14.9374,14.7559,14.7812,695709.69011245,0
+GNL.US,D,20210908,000000,14.7905,14.9122,14.7372,14.8682,735741.74308986,0
+GNL.US,D,20210909,000000,14.7643,14.8336,14.564,14.564,958728.78199397,0
+GNL.US,D,20210910,000000,14.6333,14.7465,14.2083,14.2177,1179522.5618043,0
+GNL.US,D,20210913,000000,14.3815,14.6427,14.3047,14.4096,730039.05578218,0
+GNL.US,D,20210914,000000,14.521,14.564,14.3908,14.4695,946685.62088129,0
+GNL.US,D,20210915,000000,14.4508,14.5434,14.4096,14.4348,617521.55248141,0
+GNL.US,D,20210916,000000,14.4161,14.5135,14.3122,14.3815,560912.39216918,0
+GNL.US,D,20210917,000000,14.3908,14.4695,14.1231,14.1231,2923121.8769253,0
+GNL.US,D,20210920,000000,13.9827,14.2916,13.8788,14.183,1353123.3457704,0
+GNL.US,D,20210921,000000,14.3122,14.3562,14.1484,14.1577,643879.1210942,0
+GNL.US,D,20210922,000000,14.2523,14.3169,14.139,14.139,766720.86009024,0
+GNL.US,D,20210923,000000,14.183,14.3702,14.096,14.2345,564242.34277578,0
+GNL.US,D,20210924,000000,14.1652,14.2617,14.1044,14.1231,832271.85119402,0
+GNL.US,D,20210927,000000,14.1652,14.4853,14.0613,14.0698,800731.86667086,0
+GNL.US,D,20210928,000000,14.096,14.1737,13.9658,13.9753,819890.0329295,0
+GNL.US,D,20210929,000000,14.0258,14.1484,13.9912,14.1306,945970.91540943,0
+GNL.US,D,20210930,000000,14.2523,14.2523,13.8873,13.8966,980346.21880007,0
+GNL.US,D,20211001,000000,14.0005,14.2963,13.9753,14.2523,853205.56378188,0
+GNL.US,D,20211004,000000,14.3122,14.3815,14.2486,14.3122,783451.80537417,0
+GNL.US,D,20211005,000000,14.3908,14.4442,14.183,14.183,673470.4915954,0
+GNL.US,D,20211006,000000,14.1577,14.3309,13.9462,14.3216,750042.26244179,0
+GNL.US,D,20211007,000000,14.3656,14.4695,14.3122,14.3216,1162986.0505949,0
+GNL.US,D,20211008,000000,14.286,14.3478,14.0632,14.1081,690074.3069075,0
+GNL.US,D,20211011,000000,14.1438,14.1886,14.0108,14.0548,610940.70688094,0
+GNL.US,D,20211012,000000,14.0726,14.3122,14.0108,14.3122,726958.02352377,0
+GNL.US,D,20211013,000000,14.3047,14.4994,14.2514,14.4901,742884.52453218,0
+GNL.US,D,20211014,000000,14.4901,14.6239,14.4732,14.6155,546072.3716763,0
+GNL.US,D,20211015,000000,14.7128,14.784,14.5444,14.5444,625153.62406741,0
+GNL.US,D,20211018,000000,14.4545,14.5444,14.3403,14.4816,636241.70791275,0
+GNL.US,D,20211019,000000,14.5087,14.535,14.3787,14.4105,574916.98713291,0
+GNL.US,D,20211020,000000,14.4021,14.6417,14.3749,14.6062,614999.25110758,0
+GNL.US,D,20211021,000000,14.6239,14.695,14.433,14.4901,749841.41845267,0
+GNL.US,D,20211022,000000,14.535,14.7128,14.4994,14.5444,652729.07644392,0
+GNL.US,D,20211025,000000,14.535,14.637,14.4639,14.535,557683.93187622,0
+GNL.US,D,20211026,000000,14.5256,14.6679,14.4994,14.5087,551618.0160776,0
+GNL.US,D,20211027,000000,14.5172,14.5658,14.4021,14.4021,850087.1403553,0
+GNL.US,D,20211028,000000,14.4376,14.6062,14.3525,14.5799,725750.82295096,0
+GNL.US,D,20211029,000000,14.5444,14.5612,14.2195,14.2411,918738.39346111,0
+GNL.US,D,20211101,000000,14.286,14.5256,14.1971,14.4816,621229.68804621,0
+GNL.US,D,20211102,000000,14.5884,14.5884,14.4068,14.4189,533735.4228136,0
+GNL.US,D,20211103,000000,14.4105,14.5884,14.4021,14.4639,670018.75261243,0
+GNL.US,D,20211104,000000,14.5444,14.6324,13.9396,14.0108,1111620.2003813,0
+GNL.US,D,20211105,000000,14.1886,14.5135,14.1793,14.3309,819321.6871731,0
+GNL.US,D,20211108,000000,14.3665,14.3665,14.0548,14.0903,793562.37725126,0
+GNL.US,D,20211109,000000,14.1081,14.1652,13.8947,13.9303,753981.15493025,0
+GNL.US,D,20211110,000000,13.9753,14.1615,13.8863,13.9125,736445.76537081,0
+GNL.US,D,20211111,000000,13.9125,14.0324,13.8592,14.0276,606377.91604334,0
+GNL.US,D,20211112,000000,14.0726,14.1081,13.8901,13.9303,602962.49990945,0
+GNL.US,D,20211115,000000,13.9658,14.1175,13.9472,14.1175,864256.25645903,0
+GNL.US,D,20211116,000000,14.1081,14.1259,13.7618,13.7974,952738.71685082,0
+GNL.US,D,20211117,000000,13.7525,13.8058,13.5484,13.6729,935538.77948595,0
+GNL.US,D,20211118,000000,13.6373,13.6635,13.4501,13.5484,949941.85747062,0
+GNL.US,D,20211119,000000,13.4332,13.4744,13.2198,13.2909,1082897.373301,0
+GNL.US,D,20211122,000000,13.2461,13.5615,13.1655,13.4501,945209.20389755,0
+GNL.US,D,20211123,000000,13.4594,13.4903,13.2909,13.3172,1035936.2026995,0
+GNL.US,D,20211124,000000,13.3078,13.393,13.2461,13.3349,627803.05541305,0
+GNL.US,D,20211126,000000,13.0682,13.2723,12.5702,12.881,950329.65730065,0
+GNL.US,D,20211129,000000,12.9615,13.0148,12.7125,12.837,967736.84856916,0
+GNL.US,D,20211130,000000,12.6947,12.8014,12.5262,12.6236,1520100.5513722,0
+GNL.US,D,20211201,000000,12.748,12.8903,12.2501,12.2678,1202639.9186141,0
+GNL.US,D,20211202,000000,12.339,12.8099,12.295,12.7659,1041135.7117153,0
+GNL.US,D,20211203,000000,12.8192,13.0111,12.72,12.9259,2030519.9100251,0
+GNL.US,D,20211206,000000,13.0776,13.5924,13.0776,13.4594,931377.67662656,0
+GNL.US,D,20211207,000000,13.5484,13.7262,13.4417,13.5034,806121.53648488,0
+GNL.US,D,20211208,000000,13.5034,13.7347,13.4594,13.6017,842653.77612022,0
+GNL.US,D,20211209,000000,13.539,13.5839,13.4417,13.4689,593600.81971515,0
+GNL.US,D,20211210,000000,13.5924,13.5924,13.3789,13.5034,699862.2464191,0
+GNL.US,D,20211213,000000,13.3977,13.5034,13.2994,13.3883,981268.17817558,0
+GNL.US,D,20211214,000000,13.3883,13.5232,13.1393,13.1562,1198377.3254411,0
+GNL.US,D,20211215,000000,13.1749,13.2947,13.0326,13.2554,1791510.2213944,0
+GNL.US,D,20211216,000000,13.2909,13.3781,13.0822,13.1926,1605450.7001892,0
+GNL.US,D,20211217,000000,13.13,13.3172,13.0776,13.1749,3512057.3471701,0
+GNL.US,D,20211220,000000,12.9877,13.0148,12.3839,12.6947,1480704.148254,0
+GNL.US,D,20211221,000000,12.793,13.2909,12.793,13.2638,1109538.0464729,0
+GNL.US,D,20211222,000000,13.2638,13.3621,13.2442,13.3078,560100.46966003,0
+GNL.US,D,20211223,000000,13.3883,13.4689,13.2461,13.2909,778956.3186393,0
+GNL.US,D,20211227,000000,13.2909,13.4146,13.1843,13.4061,996180.84436665,0
+GNL.US,D,20211228,000000,13.3621,13.4997,13.3349,13.4594,814402.07775911,0
+GNL.US,D,20211229,000000,13.495,13.6551,13.3977,13.5924,761913.42418081,0
+GNL.US,D,20211230,000000,13.5569,13.7188,13.5306,13.6279,740517.12942656,0
+GNL.US,D,20211231,000000,13.6279,13.7085,13.5839,13.5839,826282.85436996,0
+GNL.US,D,20220103,000000,13.6373,13.8189,13.6017,13.8058,1080679.5428682,0
+GNL.US,D,20220104,000000,13.877,14.1615,13.8685,14.0726,890000.6099136,0
+GNL.US,D,20220105,000000,14.1259,14.1793,13.7664,13.8058,947154.61296223,0
+GNL.US,D,20220106,000000,13.8235,13.9481,13.7664,13.8947,707072.33196417,0
+GNL.US,D,20220107,000000,13.9041,14.0632,13.877,13.8863,797129.49469606,0
+GNL.US,D,20220110,000000,13.9041,13.9079,13.7188,13.8507,1044434.6810682,0
+GNL.US,D,20220111,000000,13.8685,13.9565,13.7169,13.9396,1463758.4708327,0
+GNL.US,D,20220112,000000,13.8938,14.0211,13.5652,13.5746,1138352.748995,0
+GNL.US,D,20220113,000000,13.6111,13.906,13.5746,13.7478,784245.56645878,0
+GNL.US,D,20220114,000000,13.7384,13.8386,13.6523,13.7571,624187.86360916,0
+GNL.US,D,20220118,000000,13.7571,13.8067,13.5016,13.5194,1047830.8674586,0
+GNL.US,D,20220119,000000,13.5194,13.6111,13.2366,13.2366,713817.69870465,0
+GNL.US,D,20220120,000000,13.2461,13.3555,12.8997,12.9082,777006.63629826,0
+GNL.US,D,20220121,000000,12.9082,13.086,12.8099,12.8539,846279.65111503,0
+GNL.US,D,20220124,000000,12.7714,12.8267,12.3296,12.7808,1291533.681856,0
+GNL.US,D,20220125,000000,12.5712,13.013,12.4616,12.9082,953044.25611084,0
+GNL.US,D,20220126,000000,12.9905,13.1459,12.6807,12.7714,820008.6163486,0
+GNL.US,D,20220127,000000,12.7902,12.9728,12.4794,12.5805,732536.7858169,0
+GNL.US,D,20220128,000000,12.5889,12.8717,12.3792,12.8717,973312.40590501,0
+GNL.US,D,20220131,000000,12.7808,13.5652,12.7256,13.0822,837906.16607988,0
+GNL.US,D,20220201,000000,13.0729,13.1365,12.8717,13.0822,679094.12329035,0
+GNL.US,D,20220202,000000,13.1,13.173,12.954,12.9811,997007.72334307,0
+GNL.US,D,20220203,000000,12.954,12.9811,12.7714,12.7808,980964.77555375,0
+GNL.US,D,20220204,000000,12.7256,12.8126,12.5159,12.6713,1453068.8700084,0
+GNL.US,D,20220207,000000,12.7078,12.8351,12.6713,12.7256,717690.35540948,0
+GNL.US,D,20220208,000000,12.7902,12.8267,12.662,12.6713,1084325.7159257,0
+GNL.US,D,20220209,000000,12.7256,12.9268,12.7256,12.8632,1299097.3810201,0
+GNL.US,D,20220210,000000,12.7537,13.0635,12.6713,12.735,1120086.6291773,0
+GNL.US,D,20220211,000000,12.8351,13.0738,12.8079,13.0635,1152105.2206533,0
+GNL.US,D,20220214,000000,13.0541,13.1637,12.8033,12.8445,919453.09893299,0
+GNL.US,D,20220215,000000,12.9315,13.0541,12.8951,12.954,532225.88793803,0
+GNL.US,D,20220216,000000,12.9999,13.2366,12.9999,13.2283,1129145.9750689,0
+GNL.US,D,20220217,000000,13.1637,13.2732,13.0907,13.2461,997174.38112126,0
+GNL.US,D,20220218,000000,13.2283,13.3555,13.1459,13.1823,987871.45847696,0
+GNL.US,D,20220222,000000,13.1365,13.1553,12.881,12.9811,987507.16166694,0
+GNL.US,D,20220223,000000,13.0907,13.2095,12.7668,12.7714,1104404.7732407,0
+GNL.US,D,20220224,000000,12.7714,13.0457,12.5889,12.9999,1543972.1414604,0
+GNL.US,D,20220225,000000,13.0176,13.2461,13.0176,13.173,1611534.7774124,0
+GNL.US,D,20220228,000000,13.0457,13.1272,12.749,12.9633,1873676.7793203,0
+GNL.US,D,20220301,000000,12.8997,13.0364,12.7668,12.8903,1336442.6114837,0
+GNL.US,D,20220302,000000,12.9728,13.438,12.8903,13.4098,1089510.2684742,0
+GNL.US,D,20220303,000000,13.3462,13.5924,13.3143,13.5746,1298753.3822728,0
+GNL.US,D,20220304,000000,13.4286,13.6205,13.305,13.6111,778773.63607475,0
+GNL.US,D,20220307,000000,13.5924,13.5924,13.3012,13.3097,636165.85725728,0
+GNL.US,D,20220308,000000,13.3284,13.7384,13.2826,13.6205,983067.2275248,0
+GNL.US,D,20220309,000000,13.7478,13.9032,13.5652,13.5746,868157.75777932,0
+GNL.US,D,20220310,000000,13.392,13.6336,13.2994,13.6289,541400.61229142,0
+GNL.US,D,20220311,000000,13.6476,13.7561,13.4828,13.5559,440619.66252422,0
+GNL.US,D,20220314,000000,13.6017,13.7843,13.5016,13.6017,778581.33863837,0
+GNL.US,D,20220315,000000,13.6841,13.7478,13.4015,13.4286,692382.94446312,0
+GNL.US,D,20220316,000000,13.5194,13.6017,13.173,13.4463,924241.30509878,0
+GNL.US,D,20220317,000000,13.3369,13.7384,13.2554,13.7113,604186.79358772,0
+GNL.US,D,20220318,000000,13.7478,13.7749,13.6382,13.7571,1111972.7456813,0
+GNL.US,D,20220321,000000,13.7843,13.8114,13.5381,13.5924,586718.70813102,0
+GNL.US,D,20220322,000000,13.6841,13.8386,13.6748,13.7664,678050.37553845,0
+GNL.US,D,20220323,000000,13.6841,13.8114,13.6064,13.6382,470605.24276999,0
+GNL.US,D,20220324,000000,13.6382,13.7478,13.5194,13.7113,492635.05074521,0
+GNL.US,D,20220325,000000,13.6935,13.9575,13.6841,13.9303,648348.96817088,0
+GNL.US,D,20220328,000000,13.9303,13.9575,13.8302,13.9303,595246.03111527,0
+GNL.US,D,20220329,000000,14.0304,14.4498,14.0304,14.4413,1247085.1977563,0
+GNL.US,D,20220330,000000,14.3955,14.4461,14.213,14.2766,567440.89013419,0
+GNL.US,D,20220331,000000,14.3047,14.4413,14.3047,14.3497,817812.15229754,0
+GNL.US,D,20220401,000000,14.4133,14.5874,14.1718,14.5593,825481.61505173,0
+GNL.US,D,20220404,000000,14.5593,14.5593,14.2495,14.4779,753392.51111112,0
+GNL.US,D,20220405,000000,14.4956,14.6052,14.2036,14.2317,952554.96596717,0
+GNL.US,D,20220406,000000,14.2223,14.4274,14.0941,14.3862,1070713.1940683,0
+GNL.US,D,20220407,000000,14.3862,14.4498,14.213,14.359,2915071.0242556,0
+GNL.US,D,20220408,000000,14.2748,14.3965,13.7693,14.1063,1987860.860403,0
+GNL.US,D,20220411,000000,14.0689,14.2841,14.0689,14.0969,946319.18743308,0
+GNL.US,D,20220412,000000,14.1812,14.3122,13.9565,14.0033,1061876.0585477,0
+GNL.US,D,20220413,000000,14.0407,14.242,13.9987,14.1718,674716.15165549,0
+GNL.US,D,20220414,000000,14.228,14.3684,14.125,14.1531,654833.66505316,0
+GNL.US,D,20220418,000000,14.1438,14.3216,14.0922,14.1438,599234.06628192,0
+GNL.US,D,20220419,000000,14.2186,14.3497,14.1905,14.2092,502570.41829138,0
+GNL.US,D,20220420,000000,14.2467,14.3965,14.1999,14.1999,499160.34375295,0
+GNL.US,D,20220421,000000,14.3122,14.4058,14.2186,14.256,515254.57085864,0
+GNL.US,D,20220422,000000,14.2186,14.2654,14.1063,14.1156,400091.90948859,0
+GNL.US,D,20220425,000000,14.1343,14.1531,13.7223,14.0126,711811.39545178,0
+GNL.US,D,20220426,000000,13.9097,13.9846,13.6944,13.7131,518796.04864526,0
+GNL.US,D,20220427,000000,13.7131,13.7787,13.4417,13.4885,809920.47917242,0
+GNL.US,D,20220428,000000,13.4978,13.7927,13.4463,13.7225,470023.00886541,0
+GNL.US,D,20220429,000000,13.657,13.7038,13.1141,13.1328,875296.26594528,0
+GNL.US,D,20220502,000000,13.1983,13.2638,12.5805,12.6929,1208448.3695118,0
+GNL.US,D,20220503,000000,12.6929,12.9736,12.6554,12.8988,649492.06959824,0
+GNL.US,D,20220504,000000,12.8894,13.1515,12.7817,13.1141,691540.04070033,0
+GNL.US,D,20220505,000000,13.1328,13.4697,12.8707,13.0298,569324.3366916,0
+GNL.US,D,20220506,000000,12.8988,13.0345,12.6273,12.8145,974236.50191872,0
+GNL.US,D,20220509,000000,12.646,12.7302,12.3933,12.4495,1180947.6994716,0
+GNL.US,D,20220510,000000,12.5431,12.7068,11.9721,12.047,1430239.9593531,0
+GNL.US,D,20220511,000000,12.0938,12.4307,12.0189,12.0751,1116762.0201662,0
+GNL.US,D,20220512,000000,12.1125,12.3324,11.9908,12.3185,965145.10645443,0
+GNL.US,D,20220513,000000,12.4214,12.6741,12.2154,12.6554,794940.50887863,0
+GNL.US,D,20220516,000000,12.6834,12.8707,12.6367,12.8239,587718.65480019,0
+GNL.US,D,20220517,000000,12.9456,13.2732,12.8707,13.2732,686546.71726906,0
+GNL.US,D,20220518,000000,13.2826,13.5165,13.1515,13.1609,1053918.149639,0
+GNL.US,D,20220519,000000,13.0579,13.2077,12.7958,12.8051,847408.8643942,0
+GNL.US,D,20220520,000000,12.88,12.9736,12.515,12.7677,754445.87373483,0
+GNL.US,D,20220523,000000,12.9643,13.086,12.8332,12.8894,503640.87402054,0
+GNL.US,D,20220524,000000,12.8894,13.2826,12.6554,13.2263,631658.61901241,0
+GNL.US,D,20220525,000000,13.2263,13.3809,13.1702,13.3294,556275.8873143,0
+GNL.US,D,20220526,000000,13.348,13.4557,13.2124,13.3575,509318.98998912,0
+GNL.US,D,20220527,000000,13.4792,13.554,13.4277,13.5353,506815.91835894,0
+GNL.US,D,20220531,000000,13.6008,13.6008,13.32,13.5446,731394.75270863,0
+GNL.US,D,20220601,000000,13.5821,13.7038,13.3387,13.6195,577883.70924857,0
+GNL.US,D,20220602,000000,13.6289,13.7319,13.4136,13.6851,467930.17176617,0
+GNL.US,D,20220603,000000,13.6851,13.7178,13.437,13.5821,538353.76624393,0
+GNL.US,D,20220606,000000,13.6944,13.6944,13.4229,13.4697,456511.97732172,0
+GNL.US,D,20220607,000000,13.348,13.5821,13.2732,13.5821,543155.86055791,0
+GNL.US,D,20220608,000000,13.4417,13.526,13.3106,13.4697,596358.15128898,0
+GNL.US,D,20220609,000000,13.5072,13.5353,13.189,13.217,571129.79595536,0
+GNL.US,D,20220610,000000,13.1328,13.2779,12.9736,13.189,473199.12152291,0
+GNL.US,D,20220613,000000,12.8988,12.9456,12.4027,12.4307,773584.81024983,0
+GNL.US,D,20220614,000000,12.4963,12.5056,12.178,12.2904,564996.57605401,0
+GNL.US,D,20220615,000000,12.4214,12.8145,12.3653,12.618,803639.83123652,0
+GNL.US,D,20220616,000000,12.412,12.412,12.1499,12.2341,772339.15018974,0
+GNL.US,D,20220617,000000,12.309,12.5618,12.179,12.4588,1247212.3277282,0
+GNL.US,D,20220621,000000,12.5431,12.8614,12.4775,12.5899,561778.79895197,0
+GNL.US,D,20220622,000000,12.5431,13.0626,12.4963,12.8988,686415.31402087,0
+GNL.US,D,20220623,000000,12.9082,13.3106,12.9082,13.2451,588678.00534389,0
+GNL.US,D,20220624,000000,13.2638,13.6008,13.2451,13.4978,999224.48545686,0
+GNL.US,D,20220627,000000,13.5634,13.6382,13.4136,13.5353,557650.81398439,0
+GNL.US,D,20220628,000000,13.6663,13.8161,13.3949,13.4229,731468.46672592,0
+GNL.US,D,20220629,000000,13.3761,13.3949,13.189,13.2826,632407.51069519,0
+GNL.US,D,20220630,000000,13.1328,13.402,13.0485,13.2545,628270.9791749,0
+GNL.US,D,20220701,000000,13.2358,13.5306,13.1609,13.4604,631112.70795692,0
+GNL.US,D,20220705,000000,13.3294,13.4792,13.1047,13.4697,868220.78860569,0
+GNL.US,D,20220706,000000,13.4417,13.5119,13.2077,13.4229,898946.71398152,0
+GNL.US,D,20220707,000000,13.5165,13.6944,13.4792,13.4978,1078999.076938,0
+GNL.US,D,20220708,000000,13.4786,13.5075,13.2475,13.4112,735880.07927832,0
+GNL.US,D,20220711,000000,13.4208,13.5075,13.3043,13.4112,521537.1005623,0
+GNL.US,D,20220712,000000,13.3823,13.7482,13.3631,13.6904,633078.33653525,0
+GNL.US,D,20220713,000000,13.6519,13.7578,13.5171,13.6134,455988.82396882,0
+GNL.US,D,20220714,000000,13.3727,13.6856,13.286,13.5845,491062.09089217,0
+GNL.US,D,20220715,000000,13.8155,14.1284,13.6567,14.0755,697370.84330286,0
+GNL.US,D,20220718,000000,14.191,14.2777,13.9503,13.9792,500294.95936381,0
+GNL.US,D,20220719,000000,14.1814,14.2969,14.1236,14.268,505635.87619148,0
+GNL.US,D,20220720,000000,14.2777,14.4606,14.1718,14.4028,594309.42937991,0
+GNL.US,D,20220721,000000,14.268,14.4702,14.0996,14.4702,638300.8433049,0
+GNL.US,D,20220722,000000,14.4991,14.5954,14.3066,14.4125,405845.28045024,0
+GNL.US,D,20220725,000000,14.4317,14.6339,14.4028,14.5087,560958.30172149,0
+GNL.US,D,20220726,000000,14.4991,14.5858,14.4028,14.451,409089.09282923,0
+GNL.US,D,20220727,000000,14.4895,14.5665,14.2969,14.4221,461133.4293845,0
+GNL.US,D,20220728,000000,14.5376,14.6339,14.4654,14.5665,449482.50288587,0
+GNL.US,D,20220729,000000,14.5472,14.6243,14.3788,14.528,665721.08121498,0
+GNL.US,D,20220801,000000,14.4317,14.7254,14.3547,14.6628,572905.25336518,0
+GNL.US,D,20220802,000000,14.6628,14.682,14.3354,14.3354,421067.20501451,0
+GNL.US,D,20220803,000000,14.4317,14.5087,14.2392,14.2584,495201.24949938,0
+GNL.US,D,20220804,000000,14.2007,14.4125,13.777,13.8926,480771.84137609,0
+GNL.US,D,20220805,000000,13.8637,14.0466,13.8541,14.0274,414941.0425389,0
+GNL.US,D,20220808,000000,14.0851,14.2392,14.0755,14.1814,482473.20694663,0
+GNL.US,D,20220809,000000,14.2007,14.2295,14.114,14.2103,519908.44292213,0
+GNL.US,D,20220810,000000,14.3066,14.4028,14.2786,14.2873,401975.14118538,0
+GNL.US,D,20220811,000000,14.4125,14.4847,14.2584,14.3162,401629.25917378,0
+GNL.US,D,20220812,000000,14.4028,14.451,14.2969,14.4317,379581.09863296,0
+GNL.US,D,20220815,000000,14.4028,14.4413,14.3162,14.4413,361769.73306297,0
+GNL.US,D,20220816,000000,14.3739,14.4462,14.2873,14.3643,358284.94582905,0
+GNL.US,D,20220817,000000,14.2199,14.2392,14.0081,14.0562,467095.47967443,0
+GNL.US,D,20220818,000000,14.0755,14.2488,14.0466,14.0562,458700.82977143,0
+GNL.US,D,20220819,000000,14.0081,14.0466,13.8444,13.9792,511041.19147176,0
+GNL.US,D,20220822,000000,13.8637,13.8637,13.5797,13.6134,486901.11990586,0
+GNL.US,D,20220823,000000,13.5556,13.8396,13.5556,13.6423,575683.73498984,0
+GNL.US,D,20220824,000000,13.6423,13.7578,13.5652,13.6326,379668.3481494,0
+GNL.US,D,20220825,000000,13.623,13.8059,13.5749,13.7963,376023.60346867,0
+GNL.US,D,20220826,000000,13.7867,13.7867,13.4834,13.5075,523141.86845393,0
+GNL.US,D,20220829,000000,13.4786,13.6278,13.3919,13.4786,385773.73693062,0
+GNL.US,D,20220830,000000,13.546,13.57,13.2379,13.3149,496482.98644324,0
+GNL.US,D,20220831,000000,13.3727,13.4593,13.2475,13.2572,655376.82009348,0
+GNL.US,D,20220901,000000,13.1898,13.2379,12.8672,12.9683,672267.91100198,0
+GNL.US,D,20220902,000000,13.1127,13.1657,12.7758,12.8047,652056.14504523,0
+GNL.US,D,20220906,000000,12.8047,12.8047,12.641,12.7661,688741.45065325,0
+GNL.US,D,20220907,000000,12.7758,13.0068,12.718,12.978,528466.16632609,0
+GNL.US,D,20220908,000000,12.8239,12.9876,12.7084,12.978,519883.51448886,0
+GNL.US,D,20220909,000000,13.0165,13.1561,12.9491,13.0646,426362.41971452,0
+GNL.US,D,20220912,000000,13.1512,13.3534,13.1512,13.2283,486083.67503161,0
+GNL.US,D,20220913,000000,13.0357,13.0815,12.6795,12.718,507891.89940223,0
+GNL.US,D,20220914,000000,12.7565,12.7565,12.4773,12.641,813103.17211899,0
+GNL.US,D,20220915,000000,12.6314,12.7469,12.4966,12.5351,673332.56283947,0
+GNL.US,D,20220916,000000,12.5158,12.7854,12.434,12.7758,1235415.7601122,0
+GNL.US,D,20220919,000000,12.6795,12.7758,12.6073,12.7758,499197.0696153,0
+GNL.US,D,20220920,000000,12.6795,12.6795,12.4484,12.4773,694445.90713275,0
+GNL.US,D,20220921,000000,12.5255,12.6121,12.3425,12.3425,712556.41390195,0
+GNL.US,D,20220922,000000,12.3907,12.4003,11.9189,12.0345,880193.89552093,0
+GNL.US,D,20220923,000000,11.9189,11.9189,11.5579,11.7071,888079.58991138,0
+GNL.US,D,20220926,000000,11.6108,11.6108,10.677,10.8695,1752134.4022607,0
+GNL.US,D,20220927,000000,10.9754,10.9754,10.5326,10.5518,1178939.3558588,0
+GNL.US,D,20220928,000000,10.5999,10.9273,10.4555,10.8021,651769.46806265,0
+GNL.US,D,20220929,000000,10.6481,10.677,9.80567,9.92601,1190604.8239435,0
+GNL.US,D,20220930,000000,9.99341,10.3496,9.94527,10.2534,1034677.4738522,0
+GNL.US,D,20221003,000000,10.4363,10.5374,10.1282,10.4748,956574.61505409,0
+GNL.US,D,20221004,000000,10.5903,11.0091,10.5518,10.9562,806394.30751574,0
+GNL.US,D,20221005,000000,10.8118,10.8647,10.5128,10.7925,937964.5009348,0
+GNL.US,D,20221006,000000,10.7155,10.7829,10.3015,10.34,833471.77946838,0
+GNL.US,D,20221007,000000,10.3111,10.4363,10.0223,10.1186,1044472.2707571,0
+GNL.US,D,20221010,000000,10.2148,10.3304,10.0897,10.0897,859693.37521216,0
+GNL.US,D,20221011,000000,10.1089,10.3593,9.89713,10.34,1348948.1546924,0
+GNL.US,D,20221012,000000,10.27,10.305,10.04,10.19,872937,0
+GNL.US,D,20221013,000000,9.93,10.575,9.82,10.55,1006407,0
+GNL.US,D,20221014,000000,10.65,10.92,10.4,10.48,1039198,0
+GNL.US,D,20221017,000000,10.77,10.995,10.715,10.84,967946,0
+GNL.US,D,20221018,000000,11,11.28,10.825,10.99,750621,0
+GNL.US,D,20221019,000000,10.85,10.99,10.69,10.81,443088,0
+GNL.US,D,20221020,000000,10.86,10.955,10.61,10.64,585211,0
+GNL.US,D,20221021,000000,10.73,10.99,10.6,10.95,730177,0
+GNL.US,D,20221024,000000,11,11.105,10.86,11.02,482984,0
+GNL.US,D,20221025,000000,11.11,11.87,11.08,11.76,788800,0
+GNL.US,D,20221026,000000,11.82,11.97,11.75,11.85,662398,0
+GNL.US,D,20221027,000000,11.95,12.155,11.95,12.06,687785,0
+GNL.US,D,20221028,000000,12.12,12.33,12.035,12.22,704060,0
+GNL.US,D,20221031,000000,12.12,12.28,12.08,12.25,734462,0
+GNL.US,D,20221101,000000,12.39,12.465,12.195,12.31,700171,0
+GNL.US,D,20221102,000000,12.31,12.43,12.055,12.06,635006,0
+GNL.US,D,20221103,000000,12.04,12.565,11.82,12.46,762051,0
+GNL.US,D,20221104,000000,12.48,12.825,12.4252,12.65,752242,0
+GNL.US,D,20221107,000000,12.6,12.86,12.465,12.86,651045,0
+GNL.US,D,20221108,000000,12.9,13.04,12.79,12.88,567914,0
+GNL.US,D,20221109,000000,12.81,12.91,12.395,12.5,726861,0
+GNL.US,D,20221110,000000,12.79,13.125,12.79,12.93,873176,0
+GNL.US,D,20221111,000000,13.05,13.1,12.77,12.92,583926,0
+GNL.US,D,20221114,000000,12.87,12.915,12.72,12.87,491886,0
+GNL.US,D,20221115,000000,13.03,13.08,12.75,12.87,536710,0
+GNL.US,D,20221116,000000,12.84,12.865,12.63,12.7,1033589,0
+GNL.US,D,20221117,000000,12.52,12.99,12.47,12.99,544234,0
+GNL.US,D,20221118,000000,13.24,13.35,13.12,13.14,591958,0
+GNL.US,D,20221121,000000,13.14,13.3575,13.1194,13.31,365840,0
+GNL.US,D,20221122,000000,13.38,13.41,13.235,13.33,365656,0
+GNL.US,D,20221123,000000,13.33,13.39,13.2,13.31,475345,0
+GNL.US,D,20221125,000000,13.33,13.43,13.3,13.35,161288,0
+GNL.US,D,20221128,000000,13.31,13.46,13.095,13.17,622848,0
+GNL.US,D,20221129,000000,13.16,13.265,13.035,13.2,689656,0
+GNL.US,D,20221130,000000,13.15,13.53,13.01,13.53,795864,0
+GNL.US,D,20221201,000000,13.62,13.8089,13.44,13.55,745526,0
+GNL.US,D,20221202,000000,13.43,13.68,13.36,13.58,471090,0
+GNL.US,D,20221205,000000,13.53,13.55,13.33,13.36,543879,0
+GNL.US,D,20221206,000000,13.38,13.47,13.25,13.32,478674,0
+GNL.US,D,20221207,000000,13.31,13.788,13.31,13.53,629794,0
+GNL.US,D,20221208,000000,13.61,13.81,13.61,13.71,536447,0
+GNL.US,D,20221209,000000,13.6,13.705,13.46,13.51,1361232,0
+GNL.US,D,20221212,000000,13.5,13.7,13.385,13.64,601376,0
+GNL.US,D,20221213,000000,13.99,14.0707,13.605,13.65,762629,0
+GNL.US,D,20221214,000000,13.6,13.92,13.6,13.65,701841,0
+GNL.US,D,20221215,000000,13.57,13.65,13.3512,13.46,732552,0
+GNL.US,D,20221216,000000,13.24,13.365,13.035,13.16,1742527,0
+GNL.US,D,20221219,000000,13.15,13.2,13.025,13.06,565387,0
+GNL.US,D,20221220,000000,13,13.12,12.8541,12.89,801897,0
+GNL.US,D,20221221,000000,13.02,13.315,12.955,12.97,795100,0
+GNL.US,D,20221222,000000,12.84,12.925,12.59,12.81,577774,0
+GNL.US,D,20221223,000000,12.74,12.93,12.73,12.91,589397,0
+GNL.US,D,20221227,000000,12.9,12.96,12.79,12.83,469858,0
+GNL.US,D,20221228,000000,12.85,12.9,12.53,12.59,633162,0
+GNL.US,D,20221229,000000,12.63,12.725,12.57,12.67,537442,0
+GNL.US,D,20221230,000000,12.54,12.66,12.43,12.57,669924,0
+GNL.US,D,20230103,000000,12.78,13.01,12.64,12.73,681205,0
+GNL.US,D,20230104,000000,12.87,13.21,12.84,13.11,601001,0
+GNL.US,D,20230105,000000,13.07,13.1,12.88,12.91,801806,0
+GNL.US,D,20230106,000000,13,13.14,12.93,13.11,591916,0
+GNL.US,D,20230109,000000,13.14,13.47,13.095,13.46,594939,0
+GNL.US,D,20230110,000000,13.45,13.515,13.35,13.47,1050919,0
+GNL.US,D,20230111,000000,13.54,13.99,13.54,13.97,1013005,0
+GNL.US,D,20230112,000000,13.53,13.73,13.35,13.69,1051073,0
+GNL.US,D,20230113,000000,13.51,13.79,13.49,13.78,778567,0
+GNL.US,D,20230117,000000,13.78,14.17,13.78,14.14,751292,0
+GNL.US,D,20230118,000000,14.21,14.2207,13.74,13.82,563677,0
+GNL.US,D,20230119,000000,13.79,13.99,13.77,13.86,596496,0
+GNL.US,D,20230120,000000,13.9,14.09,13.75,14.08,473262,0
+GNL.US,D,20230123,000000,14.14,14.365,14.05,14.25,517249,0
+GNL.US,D,20230124,000000,14.24,14.335,14.13,14.28,292988,0
+GNL.US,D,20230125,000000,14.25,14.275,14.15,14.21,352807,0
+GNL.US,D,20230126,000000,14.24,14.42,14.19,14.41,289376,0
+GNL.US,D,20230127,000000,14.42,14.64,14.36,14.6,529478,0
+GNL.US,D,20230130,000000,14.52,14.715,14.5,14.6,396258,0
+GNL.US,D,20230131,000000,14.6,15,14.56,14.95,1062401,0
+GNL.US,D,20230201,000000,14.92,15.13,14.775,15.04,768750,0
+GNL.US,D,20230202,000000,15.1,15.28,14.96,15.07,973709,0
+GNL.US,D,20230203,000000,15.03,15.065,14.88,15.01,943802,0
+GNL.US,D,20230206,000000,14.88,14.93,14.545,14.72,556504,0
+GNL.US,D,20230207,000000,14.62,14.76,14.49,14.51,945633,0
+GNL.US,D,20230208,000000,14.43,14.525,14.3,14.36,504240,0
+GNL.US,D,20230209,000000,14.51,14.54,14.13,14.29,530618,0
+GNL.US,D,20230210,000000,14.29,14.475,14.2142,14.42,358322,0
+GNL.US,D,20230213,000000,14.46,14.68,14.46,14.65,294160,0
+GNL.US,D,20230214,000000,14.6,14.6204,14.37,14.44,365341,0
+GNL.US,D,20230215,000000,14.32,14.485,14.305,14.47,312372,0
+GNL.US,D,20230216,000000,14.3,14.605,14.245,14.55,352199,0
+GNL.US,D,20230217,000000,14.59,14.62,14.355,14.44,410609,0
+GNL.US,D,20230221,000000,14.31,14.37,13.935,14.01,456342,0
+GNL.US,D,20230222,000000,14.02,14.19,13.9,13.94,599980,0
+GNL.US,D,20230223,000000,14.02,14.37,13.9,14.37,573804,0
+GNL.US,D,20230224,000000,14.23,14.265,14.105,14.22,524200,0
+GNL.US,D,20230227,000000,14.29,14.4047,14.23,14.27,519393,0
+GNL.US,D,20230228,000000,14.25,14.41,14.11,14.12,902114,0
+GNL.US,D,20230301,000000,14.03,14.1,13.9,14.08,553827,0
+GNL.US,D,20230302,000000,13.99,14.25,13.96,14.23,596656,0
+GNL.US,D,20230303,000000,14.32,14.5,14.23,14.46,508290,0
+GNL.US,D,20230306,000000,14.5,14.5,14.175,14.24,530859,0
+GNL.US,D,20230307,000000,14.24,14.26,13.4325,13.85,974093,0
+GNL.US,D,20230308,000000,13.91,13.98,13.685,13.82,779178,0
+GNL.US,D,20230309,000000,13.9,13.91,13.51,13.59,883480,0
+GNL.US,D,20230310,000000,13.58,13.6,12.895,13.04,789953,0
+GNL.US,D,20230313,000000,12.85,13.22,12.84,13.06,946886,0
+GNL.US,D,20230314,000000,13.39,13.565,13.09,13.27,823094,0
+GNL.US,D,20230315,000000,13.03,13.08,12.72,13.03,742719,0
+GNL.US,D,20230316,000000,12.85,12.89,12.405,12.69,893362,0
+GNL.US,D,20230317,000000,12.57,12.6,12.25,12.27,2384531,0
+GNL.US,D,20230320,000000,12.4,12.645,12.31,12.53,947182,0
+GNL.US,D,20230321,000000,12.73,12.835,12.45,12.46,808609,0
+GNL.US,D,20230322,000000,12.37,12.42,11.86,11.86,1250420,0
+GNL.US,D,20230323,000000,11.98,12.125,11.74,11.8,832985,0
+GNL.US,D,20230324,000000,11.74,12.17,11.67,12.16,815067,0
+GNL.US,D,20230327,000000,12.31,12.43,12.195,12.35,508956,0
+GNL.US,D,20230328,000000,12.26,12.42,12.24,12.34,506807,0
+GNL.US,D,20230329,000000,12.44,12.54,12.38,12.53,532816,0
+GNL.US,D,20230330,000000,12.68,12.74,12.505,12.6,377493,0
+GNL.US,D,20230331,000000,12.7,12.86,12.62,12.86,592225,0
+GNL.US,D,20230403,000000,12.94,13.1,12.705,12.83,917181,0
+GNL.US,D,20230404,000000,12.86,12.905,12.49,12.61,685426,0
+GNL.US,D,20230405,000000,12.58,12.665,12.485,12.51,568853,0
+GNL.US,D,20230406,000000,12.63,12.65,12.48,12.56,583381,0
+GNL.US,D,20230410,000000,12.565,12.66,12.31,12.55,1149210,0
+GNL.US,D,20230411,000000,12.6,12.66,12.3914,12.5,1495991,0
+GNL.US,D,20230412,000000,12.23,12.3,11.705,11.71,1437144,0
+GNL.US,D,20230413,000000,11.66,11.74,11.515,11.66,1057297,0
+GNL.US,D,20230414,000000,11.71,11.83,11.425,11.5,700413,0
+GNL.US,D,20230417,000000,11.5,11.7,11.5,11.67,718361,0
+GNL.US,D,20230418,000000,11.66,11.73,11.215,11.26,965677,0
+GNL.US,D,20230419,000000,11.24,11.475,11.16,11.42,628097,0
+GNL.US,D,20230420,000000,11.4,11.49,11.255,11.37,601725,0
+GNL.US,D,20230421,000000,11.4,11.5,11.1993,11.39,536958,0
+GNL.US,D,20230424,000000,11.4,11.44,11.12,11.27,558932,0
+GNL.US,D,20230425,000000,11.18,11.22,11,11.09,649147,0
+GNL.US,D,20230426,000000,11,11.15,10.85,10.88,752536,0
+GNL.US,D,20230427,000000,10.89,11.18,10.89,11.15,423411,0
+GNL.US,D,20230428,000000,11.13,11.355,11.12,11.26,898398,0
+GNL.US,D,20230501,000000,11.3,11.34,11.155,11.21,562314,0
+GNL.US,D,20230502,000000,11.14,11.21,10.855,11.01,707958,0
+GNL.US,D,20230503,000000,11.07,11.26,11.01,11.04,550037,0
+GNL.US,D,20230504,000000,10.98,11.14,10.745,11.14,564544,0
+GNL.US,D,20230505,000000,11.27,11.38,11.16,11.34,635436,0
+GNL.US,D,20230508,000000,11.38,11.435,11.17,11.26,623391,0
+GNL.US,D,20230509,000000,11.16,11.165,10.99,11.04,598677,0
+GNL.US,D,20230510,000000,11.21,11.21,10.62,10.89,851938,0
+GNL.US,D,20230511,000000,10.68,10.915,10.62,10.73,1293438,0
+GNL.US,D,20230512,000000,10.73,10.8,10.49,10.58,1231765,0
+GNL.US,D,20230515,000000,10.55,10.61,10.17,10.21,1282784,0
+GNL.US,D,20230516,000000,10.17,10.17,9.835,9.86,1006847,0
+GNL.US,D,20230517,000000,9.86,10.15,9.8,10.09,962693,0
+GNL.US,D,20230518,000000,10.03,10.3,10,10.26,941070,0
+GNL.US,D,20230519,000000,10.39,10.465,10.185,10.35,781233,0
+GNL.US,D,20230522,000000,10.34,10.45,10.14,10.38,613509,0
+GNL.US,D,20230523,000000,10.4,10.81,10.38,10.56,847805,0
+GNL.US,D,20230524,000000,8.89,9.45,8.84,9.37,5349010,0
+GNL.US,D,20230525,000000,9.33,9.555,9.115,9.24,3020256,0
+GNL.US,D,20230526,000000,9.29,9.525,9.08,9.51,2213451,0
+GNL.US,D,20230530,000000,9.56,9.58,9.35,9.42,1738958,0
+GNL.US,D,20230531,000000,9.42,9.68,9.34,9.62,1764971,0
+GNL.US,D,20230601,000000,9.65,9.755,9.5,9.65,887955,0
+GNL.US,D,20230602,000000,9.81,10.11,9.76,10.04,1276801,0
+GNL.US,D,20230605,000000,9.97,10.165,9.92,9.95,1478098,0
+GNL.US,D,20230606,000000,9.92,10.23,9.89,10.23,998859,0
+GNL.US,D,20230607,000000,10.25,10.76,10.24,10.74,1315456,0
+GNL.US,D,20230608,000000,10.67,10.67,10.3143,10.6,1201968,0
+GNL.US,D,20230609,000000,10.58,10.58,10.315,10.38,759318,0
+GNL.US,D,20230612,000000,10.4,10.58,10.315,10.52,686366,0
+GNL.US,D,20230613,000000,10.53,10.77,10.47,10.67,859720,0
+GNL.US,D,20230614,000000,10.74,10.885,10.63,10.68,789328,0
+GNL.US,D,20230615,000000,10.71,10.9,10.595,10.9,616341,0
+GNL.US,D,20230616,000000,10.97,10.97,10.6,10.76,2109236,0
+GNL.US,D,20230620,000000,10.72,10.73,10.465,10.51,723212,0
+GNL.US,D,20230621,000000,10.42,10.505,10.1,10.11,1008241,0
+GNL.US,D,20230622,000000,10.07,10.08,9.695,9.77,1064141,0
+GNL.US,D,20230623,000000,9.67,9.765,9.435,9.51,1547332,0
+GNL.US,D,20230626,000000,9.51,9.97,9.51,9.88,703660,0
+GNL.US,D,20230627,000000,9.93,10.11,9.81,10.08,715684,0
+GNL.US,D,20230628,000000,10.08,10.08,9.88,9.97,656487,0
+GNL.US,D,20230629,000000,9.94,10.33,9.93,10.33,845496,0
+GNL.US,D,20230630,000000,10.43,10.46,10.14,10.28,1370453,0
+GNL.US,D,20230703,000000,10.35,10.67,10.34,10.57,966999,0
+GNL.US,D,20230705,000000,10.61,11.105,10.45,10.71,1758421,0
+GNL.US,D,20230706,000000,10.66,10.71,10.27,10.54,1236658,0
+GNL.US,D,20230707,000000,10.5,10.835,10.5,10.65,1034956,0
+GNL.US,D,20230710,000000,10.65,10.845,10.55,10.78,1390880,0
+GNL.US,D,20230711,000000,10.9,11.18,10.81,11.16,2084431,0
+GNL.US,D,20230712,000000,10.89,10.98,10.8,10.8,1581840,0
+GNL.US,D,20230713,000000,10.8,10.835,10.63,10.74,1176756,0
+GNL.US,D,20230714,000000,10.68,10.82,10.565,10.81,1196840,0
+GNL.US,D,20230717,000000,10.76,10.89,10.53,10.89,1170525,0
+GNL.US,D,20230718,000000,10.94,11.11,10.86,10.95,1418373,0
+GNL.US,D,20230719,000000,11.08,11.215,11,11.19,1517535,0
+GNL.US,D,20230720,000000,11.19,11.3,10.92,11.22,1259748,0
+GNL.US,D,20230721,000000,11.28,11.3,11.005,11.08,954479,0
+GNL.US,D,20230724,000000,11.09,11.255,11.05,11.16,702257,0
+GNL.US,D,20230725,000000,11.1,11.2,11.06,11.08,580538,0
+GNL.US,D,20230726,000000,11.09,11.215,11.075,11.18,743527,0
+GNL.US,D,20230727,000000,11.22,11.31,10.905,10.93,991662,0
+GNL.US,D,20230728,000000,11.04,11.135,10.76,10.8,706704,0
+GNL.US,D,20230731,000000,10.85,10.89,10.635,10.69,1017460,0
+GNL.US,D,20230801,000000,10.66,10.66,10.4,10.58,917948,0
+GNL.US,D,20230802,000000,10.47,10.5376,10.38,10.51,1426066,0
+GNL.US,D,20230803,000000,10.62,10.765,10.39,10.56,1589036,0
+GNL.US,D,20230804,000000,10.55,10.87,10.52,10.62,1213761,0
+GNL.US,D,20230807,000000,10.64,11.12,10.6,11.12,1583749,0
+GNL.US,D,20230808,000000,10.97,11.13,10.85,11.12,841489,0
+GNL.US,D,20230809,000000,11.13,11.24,10.975,11.12,863880,0
+GNL.US,D,20230810,000000,11.22,11.3875,11.0025,11.05,1512677,0
+GNL.US,D,20230811,000000,11.02,11.18,11.01,11.15,1117548,0
+GNL.US,D,20230814,000000,11.08,11.16,11.005,11.07,790118,0
+GNL.US,D,20230815,000000,10.97,10.97,10.77,10.8,745949,0
+GNL.US,D,20230816,000000,10.82,10.93,10.66,10.66,696382,0
+GNL.US,D,20230817,000000,10.65,10.79,10.56,10.58,721336,0
+GNL.US,D,20230818,000000,10.5,10.71,10.46,10.69,1217869,0
+GNL.US,D,20230821,000000,10.7,10.71,10.37,10.49,887404,0
+GNL.US,D,20230822,000000,10.57,10.72,10.51,10.68,948092,0
+GNL.US,D,20230823,000000,10.65,10.79,10.56,10.74,1053876,0
+GNL.US,D,20230824,000000,10.74,11.04,10.65,10.71,1117369,0
+GNL.US,D,20230825,000000,10.72,10.86,10.63,10.72,695092,0
+GNL.US,D,20230828,000000,10.77,11.005,10.77,10.95,749365,0
+GNL.US,D,20230829,000000,11,11.3,10.97,11.29,1181277,0
+GNL.US,D,20230830,000000,11.29,11.515,11.245,11.44,1223052,0
+GNL.US,D,20230831,000000,11.4,11.505,11.32,11.35,1597562,0
+GNL.US,D,20230901,000000,11.52,11.58,10.66,10.92,5257686,0
+GNL.US,D,20230905,000000,10.84,11.13,10.76,10.77,2210089,0
+GNL.US,D,20230906,000000,10.81,10.92,10.605,10.92,2262047,0
+GNL.US,D,20230907,000000,10.91,11.38,10.885,11.17,2165110,0
+GNL.US,D,20230908,000000,11.27,11.44,10.97,11.27,7992083,0
+GNL.US,D,20230911,000000,11.3,11.445,11.14,11.31,23335771,0
+GNL.US,D,20230912,000000,11.3,11.43,10.96,11.11,3797239,0
+GNL.US,D,20230913,000000,11.06,11.155,10.92,10.95,2236623,0
+GNL.US,D,20230914,000000,11.05,11.42,11,11.42,3029382,0
+GNL.US,D,20230915,000000,11.31,11.38,10.85,11.22,7794462,0
+GNL.US,D,20230918,000000,11.12,11.14,10.7,10.73,2598999,0
+GNL.US,D,20230919,000000,10.72,10.89,10.71,10.8,1695027,0
+GNL.US,D,20230920,000000,10.89,11.05,10.72,10.73,1550578,0
+GNL.US,D,20230921,000000,10.66,10.69,10.195,10.23,2031859,0
+GNL.US,D,20230922,000000,10.22,10.29,9.87,9.88,1749421,0
+GNL.US,D,20230925,000000,9.92,9.95,9.72,9.8,1309601,0
+GNL.US,D,20230926,000000,9.73,9.76,9.43,9.45,1803878,0
+GNL.US,D,20230927,000000,9.52,9.58,9.295,9.33,1474915,0
+GNL.US,D,20230928,000000,9.37,9.65,9.35,9.56,1883664,0
+GNL.US,D,20230929,000000,9.72,9.85,9.555,9.61,1760607,0
+GNL.US,D,20231002,000000,9.63,9.69,9.06,9.11,2881604,0
+GNL.US,D,20231003,000000,9.05,9.07,8.765,8.86,1925170,0
+GNL.US,D,20231004,000000,8.91,9.05,8.63,8.75,1586760,0
+GNL.US,D,20231005,000000,8.74,8.86,8.52,8.58,1685593,0
+GNL.US,D,20231006,000000,8.52,8.575,8.29,8.46,1900884,0
+GNL.US,D,20231009,000000,8.41,8.73,8.41,8.67,1395411,0
+GNL.US,D,20231010,000000,8.66,8.74,8.575,8.63,1566037,0
+GNL.US,D,20231011,000000,8.34,8.545,8.26,8.31,1529781,0
+GNL.US,D,20231012,000000,8.25,8.28,8.005,8.04,1307198,0
+GNL.US,D,20231013,000000,8.11,8.18,7.985,8.1,1517474,0
+GNL.US,D,20231016,000000,8.26,8.54,8.175,8.41,2141194,0
+GNL.US,D,20231017,000000,8.28,8.71,8.28,8.6,1912429,0
+GNL.US,D,20231018,000000,8.54,8.595,8.25,8.32,1329663,0
+GNL.US,D,20231019,000000,8.25,8.36,8.035,8.07,1674118,0
+GNL.US,D,20231020,000000,8.11,8.27,7.98,7.99,1759564,0
+GNL.US,D,20231023,000000,7.9,8.035,7.7898,7.84,1541427,0
+GNL.US,D,20231024,000000,7.92,8.005,7.815,7.84,1289501,0
+GNL.US,D,20231025,000000,7.76,7.83,7.59,7.69,1275704,0
+GNL.US,D,20231026,000000,7.74,7.89,7.67,7.82,1161083,0
+GNL.US,D,20231027,000000,7.89,7.89,7.56,7.62,1198963,0
+GNL.US,D,20231030,000000,7.72,7.915,7.595,7.75,1442044,0
+GNL.US,D,20231031,000000,7.83,8.02,7.77,7.94,1695970,0
+GNL.US,D,20231101,000000,7.97,8.125,7.835,8.12,1736963,0
+GNL.US,D,20231102,000000,8.34,8.48,8.28,8.45,1177191,0
+GNL.US,D,20231103,000000,8.64,8.845,8.62,8.75,1460304,0
+GNL.US,D,20231106,000000,8.71,8.73,8.465,8.51,1205248,0
+GNL.US,D,20231107,000000,8.53,8.57,8.36,8.42,1116505,0
+GNL.US,D,20231108,000000,8.35,8.57,8.1205,8.29,1764233,0
+GNL.US,D,20231109,000000,8.38,8.38,7.885,7.99,1820799,0
+GNL.US,D,20231110,000000,8.06,8.12,7.9,8.08,1779764,0
+GNL.US,D,20231113,000000,8.01,8.035,7.79,7.79,1711636,0
+GNL.US,D,20231114,000000,8.23,8.6025,8.21,8.54,1722370,0
+GNL.US,D,20231115,000000,8.55,8.86,8.55,8.76,2184470,0
+GNL.US,D,20231116,000000,8.74,8.865,8.57,8.8,1618066,0
+GNL.US,D,20231117,000000,8.93,8.94,8.74,8.87,1716856,0
+GNL.US,D,20231120,000000,8.81,8.84,8.69,8.82,1192618,0
+GNL.US,D,20231121,000000,8.76,8.815,8.65,8.75,948025,0
+GNL.US,D,20231122,000000,8.82,8.9,8.655,8.72,1073628,0
+GNL.US,D,20231124,000000,8.72,8.74,8.62,8.73,611414,0
+GNL.US,D,20231127,000000,8.69,8.72,8.53,8.67,1186575,0
+GNL.US,D,20231128,000000,8.66,8.775,8.55,8.75,1122597,0
+GNL.US,D,20231129,000000,8.89,8.95,8.75,8.81,1352030,0
+GNL.US,D,20231130,000000,8.84,8.84,8.495,8.78,7137562,0
+GNL.US,D,20231201,000000,8.78,9.34,8.715,9.33,2287079,0
+GNL.US,D,20231204,000000,9.33,9.7,9.22,9.68,3231603,0
+GNL.US,D,20231205,000000,9.59,9.69,9.45,9.47,2347654,0
+GNL.US,D,20231206,000000,9.6,9.735,9.4,9.42,1553021,0
+GNL.US,D,20231207,000000,9.39,9.4475,9.28,9.3,1725743,0
+GNL.US,D,20231208,000000,9.24,9.26,9.04,9.1,1618206,0
+GNL.US,D,20231211,000000,9.14,9.18,8.92,8.94,1623847,0
+GNL.US,D,20231212,000000,8.92,8.94,8.76,8.83,1446338,0
+GNL.US,D,20231213,000000,8.82,9.49,8.75,9.46,2751351,0
+GNL.US,D,20231214,000000,9.63,9.92,9.54,9.66,2943029,0
+GNL.US,D,20231215,000000,9.64,9.64,9.18,9.22,5018914,0
+GNL.US,D,20231218,000000,9.3,9.32,9.13,9.17,1947555,0
+GNL.US,D,20231219,000000,9.23,9.505,9.2,9.43,2393596,0
+GNL.US,D,20231220,000000,9.43,9.71,9.41,9.42,1319172,0
+GNL.US,D,20231221,000000,9.55,9.72,9.5,9.71,1468700,0
+GNL.US,D,20231222,000000,9.76,9.96,9.705,9.84,1414293,0
+GNL.US,D,20231226,000000,9.85,10.1,9.82,10.07,1160474,0
+GNL.US,D,20231227,000000,10.04,10.14,9.93,10.04,1202025,0
+GNL.US,D,20231228,000000,9.94,10.11,9.94,10.11,931878,0
+GNL.US,D,20231229,000000,10.17,10.185,9.94,9.95,1185177,0
+GNL.US,D,20240102,000000,9.87,10.15,9.78,9.93,1422294,0
+GNL.US,D,20240103,000000,9.8,9.85,9.615,9.7,1343206,0
+GNL.US,D,20240104,000000,9.68,9.88,9.5791,9.77,1242356,0
+GNL.US,D,20240105,000000,9.73,9.915,9.59,9.78,1875589,0
+GNL.US,D,20240108,000000,9.74,10.01,9.66,10,2190308,0
+GNL.US,D,20240109,000000,9.9,10.06,9.81,9.98,1588027,0
+GNL.US,D,20240110,000000,9.98,10.05,9.91,9.97,2335908,0
+GNL.US,D,20240111,000000,9.54,9.57,9.225,9.32,2848763,0
+GNL.US,D,20240112,000000,9.53,9.6,9.2825,9.31,1032240,0
+GNL.US,D,20240116,000000,9.25,9.32,9.01,9.04,1373435,0
+GNL.US,D,20240117,000000,8.87,9.06,8.55,8.69,1739511,0
+GNL.US,D,20240118,000000,8.73,8.77,8.625,8.74,1353463,0
+GNL.US,D,20240119,000000,8.81,8.925,8.67,8.86,1364157,0
+GNL.US,D,20240122,000000,8.98,9.065,8.83,8.88,1391425,0
+GNL.US,D,20240123,000000,9.01,9.05,8.8,8.89,951935,0
+GNL.US,D,20240124,000000,9.05,9.05,8.77,8.77,1257484,0
+GNL.US,D,20240125,000000,8.93,9.0004,8.83,8.9,1415230,0
+GNL.US,D,20240126,000000,8.97,9.05,8.86,8.87,803429,0
+GNL.US,D,20240129,000000,8.87,8.9275,8.72,8.88,950296,0
+GNL.US,D,20240130,000000,8.8,8.85,8.665,8.76,822631,0
+GNL.US,D,20240131,000000,8.77,8.83,8.44,8.45,1328044,0
+GNL.US,D,20240201,000000,8.5,8.52,8.24,8.5,1714723,0
+GNL.US,D,20240202,000000,8.31,8.455,8.17,8.33,1378407,0
+GNL.US,D,20240205,000000,8.21,8.22,8.02,8.08,1395370,0
+GNL.US,D,20240206,000000,8.06,8.27,7.98,8.18,1300730,0
+GNL.US,D,20240207,000000,8.2,8.205,7.95,8.03,2051357,0
+GNL.US,D,20240208,000000,7.99,8.2,7.985,8.14,1668884,0
+GNL.US,D,20240209,000000,8.13,8.15,7.905,8.02,1235068,0
+GNL.US,D,20240212,000000,8.02,8.3,8.02,8.25,1755321,0
+GNL.US,D,20240213,000000,8.01,8.125,7.835,7.98,2384428,0
+GNL.US,D,20240214,000000,8.06,8.09,7.91,7.96,1326894,0
+GNL.US,D,20240215,000000,8.09,8.25,8.01,8.16,1103905,0
+GNL.US,D,20240216,000000,8,8.145,7.94,8.06,1257070,0
+GNL.US,D,20240220,000000,7.98,8,7.71,7.73,1760468,0
+GNL.US,D,20240221,000000,7.74,7.81,7.67,7.74,1300543,0
+GNL.US,D,20240222,000000,7.7,7.7,7.55,7.57,1603765,0
+GNL.US,D,20240223,000000,7.59,7.7075,7.465,7.62,1188192,0
+GNL.US,D,20240226,000000,7.56,7.59,7.29,7.29,2002904,0
+GNL.US,D,20240227,000000,7.34,7.46,7.315,7.34,2481484,0
+GNL.US,D,20240228,000000,7.37,7.37,6.83,7.16,4264676,0
+GNL.US,D,20240229,000000,7.23,7.32,7.03,7.21,2262333,0
+GNL.US,D,20240301,000000,7.2,7.3,7.1,7.3,2029595,0
+GNL.US,D,20240304,000000,7.32,7.42,7.2,7.42,1460569,0
+GNL.US,D,20240305,000000,7.36,7.475,7.13,7.14,1898847,0
+GNL.US,D,20240306,000000,7.21,7.25,7.045,7.17,1827576,0
+GNL.US,D,20240307,000000,7.23,7.45,7.2,7.45,1873463,0
+GNL.US,D,20240308,000000,7.42,7.635,7.37,7.41,1981349,0
+GNL.US,D,20240311,000000,7.37,7.66,7.33,7.63,1528021,0
+GNL.US,D,20240312,000000,7.57,7.67,7.5,7.65,1928325,0
+GNL.US,D,20240313,000000,7.64,7.74,7.495,7.53,1803012,0
+GNL.US,D,20240314,000000,7.5,7.525,7.25,7.35,1652409,0
+GNL.US,D,20240315,000000,7.27,7.57,7.27,7.55,3884981,0
+GNL.US,D,20240318,000000,7.5,7.7,7.47,7.56,1170870,0
+GNL.US,D,20240319,000000,7.55,7.63,7.4,7.47,1243219,0
+GNL.US,D,20240320,000000,7.42,7.695,7.37,7.59,1229326,0
+GNL.US,D,20240321,000000,7.62,7.81,7.58,7.8,1684386,0
+GNL.US,D,20240322,000000,7.81,7.85,7.55,7.56,1353834,0
+GNL.US,D,20240325,000000,7.62,7.685,7.4501,7.46,991274,0
+GNL.US,D,20240326,000000,7.52,7.55,7.315,7.33,1475688,0
+GNL.US,D,20240327,000000,7.43,7.63,7.41,7.63,1338533,0
+GNL.US,D,20240328,000000,7.58,7.825,7.58,7.77,1459843,0
+GNL.US,D,20240401,000000,7.74,7.79,7.64,7.68,1423196,0
+GNL.US,D,20240402,000000,7.56,7.57,7.265,7.36,2123478,0
+GNL.US,D,20240403,000000,7.31,7.405,7.26,7.35,1304065,0
+GNL.US,D,20240404,000000,7.46,7.65,7.39,7.44,1155405,0
+GNL.US,D,20240405,000000,7.38,7.43,7.275,7.31,1350424,0
+GNL.US,D,20240408,000000,7.42,7.58,7.39,7.53,1532748,0
+GNL.US,D,20240409,000000,7.57,7.66,7.5211,7.63,1929919,0
+GNL.US,D,20240410,000000,7.1,7.1,6.74,6.86,3303842,0
+GNL.US,D,20240411,000000,6.89,6.935,6.76,6.83,1378314,0
+GNL.US,D,20240412,000000,6.81,6.9,6.75,6.78,1398202,0
+GNL.US,D,20240415,000000,6.77,6.8,6.65,6.73,2293833,0
+GNL.US,D,20240416,000000,6.66,6.72,6.52,6.57,1768139,0
+GNL.US,D,20240417,000000,6.6,6.715,6.53,6.58,1254781,0
+GNL.US,D,20240418,000000,6.6,6.7075,6.55,6.62,1821097,0
+GNL.US,D,20240419,000000,6.59,6.78,6.59,6.75,1808671,0
+GNL.US,D,20240422,000000,6.76,6.845,6.69,6.82,1277197,0
+GNL.US,D,20240423,000000,6.8,6.98,6.8,6.87,1029800,0
+GNL.US,D,20240424,000000,6.82,6.9775,6.74,6.96,1390200,0
+GNL.US,D,20240425,000000,6.87,7.01,6.82,6.92,1700681,0
+GNL.US,D,20240426,000000,6.92,7.01,6.88,6.91,1448365,0
+GNL.US,D,20240429,000000,7,7.1,6.97,7,1145173,0
+GNL.US,D,20240430,000000,6.91,7.025,6.88,6.95,1463864,0
+GNL.US,D,20240501,000000,6.94,7.045,6.87,6.92,1442218,0
+GNL.US,D,20240502,000000,7.04,7.125,6.925,7.1,1417931,0
+GNL.US,D,20240503,000000,7.28,7.34,7.12,7.16,1465588,0
+GNL.US,D,20240506,000000,7.23,7.29,7.17,7.28,1285620,0
+GNL.US,D,20240507,000000,7.32,7.39,7.19,7.2,1337161,0
+GNL.US,D,20240508,000000,7.07,7.27,7.07,7.23,1059175,0
+GNL.US,D,20240509,000000,7.3,7.43,7.2401,7.39,1242395,0
+GNL.US,D,20240510,000000,7.4,7.49,7.38,7.46,999825,0
+GNL.US,D,20240513,000000,7.53,7.57,7.44,7.53,1094042,0
+GNL.US,D,20240514,000000,7.6,7.71,7.58,7.66,1069295,0
+GNL.US,D,20240515,000000,7.77,7.82,7.68,7.7,868885,0
+GNL.US,D,20240516,000000,7.75,7.79,7.665,7.76,883413,0
+GNL.US,D,20240517,000000,7.79,7.86,7.685,7.77,1157776,0
+GNL.US,D,20240520,000000,7.77,7.84,7.73,7.8,1451538,0
+GNL.US,D,20240521,000000,7.75,7.85,7.7325,7.83,1036638,0
+GNL.US,D,20240522,000000,7.83,7.895,7.725,7.75,959145,0
+GNL.US,D,20240523,000000,7.74,7.74,7.41,7.46,991003,0
+GNL.US,D,20240524,000000,7.54,7.54,7.38,7.43,940345,0
+GNL.US,D,20240528,000000,7.5,7.56,7.24,7.24,1414715,0
+GNL.US,D,20240529,000000,7.14,7.15,7.01,7.11,1735457,0
+GNL.US,D,20240530,000000,7.17,7.35,7.17,7.34,1178040,0
+GNL.US,D,20240531,000000,7.38,7.525,7.37,7.48,1301089,0
+GNL.US,D,20240603,000000,7.54,7.68,7.485,7.58,1114830,0
+GNL.US,D,20240604,000000,7.55,7.685,7.545,7.63,901495,0
+GNL.US,D,20240605,000000,7.65,7.69,7.545,7.67,769371,0
+GNL.US,D,20240606,000000,7.61,7.685,7.55,7.62,820523,0
+GNL.US,D,20240607,000000,7.46,7.55,7.365,7.41,993480,0
+GNL.US,D,20240610,000000,7.34,7.415,7.25,7.4,926732,0
+GNL.US,D,20240611,000000,7.31,7.34,7.15,7.15,1312585,0
+GNL.US,D,20240612,000000,7.32,7.615,7.29,7.3,1966085,0
+GNL.US,D,20240613,000000,7.3,7.395,7.225,7.31,1248851,0
+GNL.US,D,20240614,000000,7.24,7.305,7.16,7.21,1095638,0
+GNL.US,D,20240617,000000,7.15,7.26,7.12,7.19,1538708,0
+GNL.US,D,20240618,000000,7.17,7.25,7.12,7.13,1065429,0
+GNL.US,D,20240620,000000,7.09,7.23,7.05,7.15,1821502,0
+GNL.US,D,20240621,000000,7.17,7.18,7.05,7.12,5508245,0
+GNL.US,D,20240624,000000,7.14,7.26,7.09,7.2,1689773,0
+GNL.US,D,20240625,000000,7.18,7.25,7,7.07,1215330,0
+GNL.US,D,20240626,000000,7.02,7.12,6.99,7.02,1168377,0
+GNL.US,D,20240627,000000,7.06,7.225,7.015,7.19,1665694,0
+GNL.US,D,20240628,000000,7.29,7.37,7.225,7.35,3495136,0
+GNL.US,D,20240701,000000,7.33,7.35,7.16,7.3,1576029,0
+GNL.US,D,20240702,000000,7.33,7.52,7.325,7.45,1306184,0
+GNL.US,D,20240703,000000,7.44,7.54,7.38,7.4,479313,0
+GNL.US,D,20240705,000000,7.4,7.57,7.37,7.56,1282059,0
+GNL.US,D,20240708,000000,7.62,7.64,7.465,7.56,1561242,0
+GNL.US,D,20240709,000000,7.63,7.63,7.42,7.48,1622272,0
+GNL.US,D,20240710,000000,7.55,7.59,7.45,7.57,1989086,0
+GNL.US,D,20240711,000000,7.44,7.7,7.38,7.64,3206707,0
+GNL.US,D,20240712,000000,7.7,7.9,7.67,7.85,2062763,0
+GNL.US,D,20240715,000000,7.88,8.17,7.875,8.14,2241808,0
+GNL.US,D,20240716,000000,8.19,8.45,8.19,8.43,2603730,0
+GNL.US,D,20240717,000000,8.36,8.65,8.36,8.59,1623532,0
+GNL.US,D,20240718,000000,8.5,8.75,8.355,8.41,1304095,0
+GNL.US,D,20240719,000000,8.39,8.52,8.355,8.46,1002014,0
+GNL.US,D,20240722,000000,8.46,8.625,8.335,8.6,968047,0
+GNL.US,D,20240723,000000,8.59,8.845,8.53,8.79,1600527,0
+GNL.US,D,20240724,000000,8.72,8.8499,8.62,8.64,844239,0
+GNL.US,D,20240725,000000,8.63,8.91,8.62,8.73,1058063,0
+GNL.US,D,20240726,000000,8.89,8.985,8.785,8.96,1099381,0
+GNL.US,D,20240729,000000,8.98,8.98,8.76,8.84,1185499,0
+GNL.US,D,20240730,000000,8.88,8.91,8.69,8.9,1259744,0
+GNL.US,D,20240731,000000,8.89,8.935,8.7,8.7,1727975,0
+GNL.US,D,20240801,000000,8.74,8.81,8.48,8.57,1424722,0
+GNL.US,D,20240802,000000,8.3,8.535,8.26,8.46,1303385,0
+GNL.US,D,20240805,000000,8,8.23,7.89,8.03,1807306,0
+GNL.US,D,20240806,000000,8,8.43,7.95,8.28,1213354,0
+GNL.US,D,20240807,000000,8.47,8.5,8.08,8.09,1734137,0
+GNL.US,D,20240808,000000,8.11,8.245,8.05,8.17,1243050,0
+GNL.US,D,20240809,000000,8.2,8.2,7.955,8.06,3512187,0
+GNL.US,D,20240812,000000,8.03,8.055,7.795,7.99,1755581,0
+GNL.US,D,20240813,000000,8.065,8.15,7.965,8.02,2744423,0
+GNL.US,D,20240814,000000,8.05,8.32,8.005,8.26,1171288,0
+GNL.US,D,20240815,000000,8.41,8.41,8.15,8.15,1399515,0
+GNL.US,D,20240816,000000,8.14,8.25,8.12,8.22,645354,0
+GNL.US,D,20240819,000000,8.23,8.375,8.205,8.36,774884,0
+GNL.US,D,20240820,000000,8.31,8.34,8.22,8.23,845663,0
+GNL.US,D,20240821,000000,8.33,8.35,8.215,8.31,921692,0
+GNL.US,D,20240822,000000,8.31,8.36,8.26,8.32,785167,0
+GNL.US,D,20240823,000000,8.42,8.63,8.335,8.58,1280246,0
+GNL.US,D,20240826,000000,8.65,8.725,8.6,8.69,1408850,0
+GNL.US,D,20240827,000000,8.64,8.7,8.59,8.65,1129007,0
+GNL.US,D,20240828,000000,8.6,8.765,8.54,8.58,1098972,0
+GNL.US,D,20240829,000000,8.65,8.65,8.535,8.56,845302,0
+GNL.US,D,20240830,000000,8.59,8.65,8.49,8.62,967907,0
+GNL.US,D,20240903,000000,8.52,8.565,8.49,8.5,1174969,0
+GNL.US,D,20240904,000000,8.51,8.755,8.49,8.62,868238,0
+GNL.US,D,20240905,000000,8.7,8.83,8.645,8.7,1474708,0
+GNL.US,D,20240906,000000,8.71,8.78,8.65,8.75,1663101,0
+GNL.US,D,20240909,000000,8.74,8.745,8.54,8.71,1048718,0
+GNL.US,D,20240910,000000,8.73,8.77,8.6002,8.71,686434,0
+GNL.US,D,20240911,000000,8.6,8.645,8.46,8.62,974988,0
+GNL.US,D,20240912,000000,8.68,8.8,8.63,8.73,1026431,0
+GNL.US,D,20240913,000000,8.83,8.94,8.8,8.94,1001524,0
+GNL.US,D,20240916,000000,8.98,8.9899,8.87,8.92,897889,0
+GNL.US,D,20240917,000000,8.93,8.94,8.745,8.83,1152550,0
+GNL.US,D,20240918,000000,8.84,9.105,8.805,8.86,1240639,0
+GNL.US,D,20240919,000000,9.02,9.06,8.72,8.79,1782271,0
+GNL.US,D,20240920,000000,8.67,8.81,8.645,8.67,3718229,0
+GNL.US,D,20240923,000000,8.76,8.93,8.73,8.75,1571665,0
+GNL.US,D,20240924,000000,8.76,8.85,8.72,8.76,1338857,0
+GNL.US,D,20240925,000000,8.76,8.76,8.6,8.61,765144,0
+GNL.US,D,20240926,000000,8.65,8.675,8.56,8.57,1017019,0
+GNL.US,D,20240927,000000,8.67,8.68,8.53,8.54,2088724,0
+GNL.US,D,20240930,000000,8.55,8.57,8.34,8.42,2686752,0
+GNL.US,D,20241001,000000,8.45,8.46,8.3,8.39,1301661,0
+GNL.US,D,20241002,000000,8.31,8.415,8.285,8.4,1499712,0
+GNL.US,D,20241003,000000,8.5,8.5135,8.345,8.47,1055327,0
+GNL.US,D,20241004,000000,8.5,8.5,8.195,8.37,1403657,0
+GNL.US,D,20241007,000000,8.35,8.4,8.3099,8.37,880068,0
+GNL.US,D,20241008,000000,8.38,8.49,8.28,8.46,1238969,0
+GNL.US,D,20241009,000000,8.47,8.66,8.44,8.57,1499445,0
+GNL.US,D,20241010,000000,8.53,8.56,8.36,8.39,2672764,0
+GNL.US,D,20241011,000000,8.15,8.25,8.1201,8.22,1198949,0
+GNL.US,D,20241014,000000,8.19,8.32,8.12,8.27,834041,0
+GNL.US,D,20241015,000000,8.29,8.665,8.29,8.5,2985530,0
+GNL.US,D,20241016,000000,8.6,8.71,8.5501,8.59,2505670,0
+GNL.US,D,20241017,000000,8.55,8.58,8.36,8.39,1035187,0
+GNL.US,D,20241018,000000,8.39,8.44,8.32,8.41,851595,0
+GNL.US,D,20241021,000000,8.39,8.41,8.115,8.12,790760,0
+GNL.US,D,20241022,000000,8.08,8.165,8.065,8.1,688271,0
+GNL.US,D,20241023,000000,8.05,8.135,8.03,8.11,833470,0
+GNL.US,D,20241024,000000,8.1,8.175,8.06,8.06,1045210,0
+GNL.US,D,20241025,000000,8.11,8.165,8.0205,8.04,1122609,0
+GNL.US,D,20241028,000000,8.05,8.13,7.97,7.98,1006723,0
+GNL.US,D,20241029,000000,7.97,7.97,7.8675,7.92,919974,0
+GNL.US,D,20241030,000000,7.92,8.095,7.9,8.01,974468,0
+GNL.US,D,20241031,000000,8.01,8.04,7.79,7.79,1728256,0
+GNL.US,D,20241101,000000,7.88,7.95,7.6211,7.63,1605833,0
+GNL.US,D,20241104,000000,7.66,7.805,7.6401,7.66,939598,0
+GNL.US,D,20241105,000000,7.68,7.77,7.61,7.75,941806,0
+GNL.US,D,20241106,000000,7.86,8.02,7.75,7.94,1604034,0
+GNL.US,D,20241107,000000,7.98,8.16,7.93,7.96,1214573,0
+GNL.US,D,20241108,000000,7.98,8.025,7.84,7.89,2248878,0
+GNL.US,D,20241111,000000,7.925,7.925,7.68,7.72,1417734,0
+GNL.US,D,20241112,000000,7.67,7.7,7.44,7.45,1413013,0
+GNL.US,D,20241113,000000,7.55,7.6599,7.435,7.48,1341846,0
+GNL.US,D,20241114,000000,7.44,7.51,7.27,7.28,1115509,0
+GNL.US,D,20241115,000000,7.355,7.37,7.2371,7.28,1073586,0
+GNL.US,D,20241118,000000,7.27,7.35,7.22,7.3,802962,0
+GNL.US,D,20241119,000000,7.2966,7.31,7.165,7.31,705084,0
+GNL.US,D,20241120,000000,7.3,7.32,7.21,7.29,1109412,0
+GNL.US,D,20241121,000000,7.24,7.325,7.24,7.28,1240857,0
+GNL.US,D,20241122,000000,7.3,7.425,7.29,7.36,905542,0
+GNL.US,D,20241125,000000,7.4,7.675,7.39,7.56,1658850,0
+GNL.US,D,20241126,000000,7.53,7.585,7.451,7.57,1109162,0
+GNL.US,D,20241127,000000,7.63,7.715,7.52,7.52,1549063,0
+GNL.US,D,20241129,000000,7.52,7.58,7.41,7.41,869344,0
+GNL.US,D,20241202,000000,7.4,7.4,7.305,7.36,1508403,0
+GNL.US,D,20241203,000000,7.375,7.4,7.18,7.25,1247444,0
+GNL.US,D,20241204,000000,7.21,7.275,7.17,7.25,958729,0
+GNL.US,D,20241205,000000,7.22,7.26,7.13,7.17,1173747,0
+GNL.US,D,20241206,000000,7.195,7.27,7.12,7.14,1128950,0
+GNL.US,D,20241209,000000,7.2,7.335,7.13,7.23,1204236,0
+GNL.US,D,20241210,000000,7.23,7.27,7.1201,7.16,927386,0
+GNL.US,D,20241211,000000,7.18,7.22,7.08,7.11,1182696,0
+GNL.US,D,20241212,000000,7.09,7.23,7.085,7.12,1134009,0
+GNL.US,D,20241213,000000,7.18,7.24,7.06,7.22,1619972,0
+GNL.US,D,20241216,000000,7.205,7.225,7.1,7.13,1667340,0
+GNL.US,D,20241217,000000,7.175,7.375,7.15,7.29,2102586,0
+GNL.US,D,20241218,000000,7.29,7.42,7,7.04,2393799,0
+GNL.US,D,20241219,000000,7.11,7.21,7.02,7.02,2364649,0
+GNL.US,D,20241220,000000,7,7.265,7,7.15,4437557,0
+GNL.US,D,20241223,000000,7.1127,7.18,7.04,7.18,2615453,0
+GNL.US,D,20241224,000000,7.175,7.265,7.1498,7.26,520412,0
+GNL.US,D,20241226,000000,7.24,7.325,7.215,7.25,1091363,0
+GNL.US,D,20241227,000000,7.21,7.295,7.135,7.2,1437224,0
+GNL.US,D,20241230,000000,7.15,7.21,7.12,7.18,1391481,0
+GNL.US,D,20241231,000000,7.21,7.32,7.185,7.3,1126267,0
+GNL.US,D,20250102,000000,7.38,7.45,7.28,7.32,1604804,0
+GNL.US,D,20250103,000000,7.37,7.6,7.33,7.52,2076529,0
+GNL.US,D,20250106,000000,7.52,7.595,7.43,7.43,1655081,0
+GNL.US,D,20250107,000000,7.45,7.585,7.36,7.44,1565832,0
+GNL.US,D,20250108,000000,7.41,7.44,7.31,7.39,1310350,0
+GNL.US,D,20250110,000000,7.32,7.32,7.06,7.12,2801999,0
+GNL.US,D,20250113,000000,6.8,6.935,6.75,6.91,1804602,0
+GNL.US,D,20250114,000000,6.92,7.05,6.91,7.04,1332525,0
+GNL.US,D,20250115,000000,7.16,7.29,7.13,7.14,1346542,0
+GNL.US,D,20250116,000000,7.13,7.28,7.11,7.27,1189379,0
+GNL.US,D,20250117,000000,7.325,7.37,7.22,7.22,1192298,0
+GNL.US,D,20250121,000000,7.275,7.38,7.27,7.36,1582332,0
+GNL.US,D,20250122,000000,7.3,7.3,7.14,7.15,1096340,0
+GNL.US,D,20250123,000000,7.15,7.18,7.09,7.17,1060510,0
+GNL.US,D,20250124,000000,7.08,7.24,7.08,7.2,865660,0
+GNL.US,D,20250127,000000,7.2,7.495,7.2,7.38,1299134,0
+GNL.US,D,20250128,000000,7.37,7.43,7.175,7.22,735114,0
+GNL.US,D,20250129,000000,7.21,7.22,6.9609,7.05,2325347,0
+GNL.US,D,20250130,000000,7.11,7.27,7.075,7.19,1125247,0
+GNL.US,D,20250131,000000,7.15,7.225,7.1,7.19,1038837,0
+GNL.US,D,20250203,000000,7.08,7.15,7.0001,7.08,1269941,0
+GNL.US,D,20250204,000000,7.05,7.19,7.015,7.16,1103932,0
+GNL.US,D,20250205,000000,7.19,7.26,7.125,7.21,1119526,0
+GNL.US,D,20250206,000000,7.22,7.265,7.16,7.21,827812,0
+GNL.US,D,20250207,000000,7.21,7.22,7.07,7.12,1365360,0
+GNL.US,D,20250210,000000,7.15,7.16,7.02,7.1,1018879,0
+GNL.US,D,20250211,000000,7.09,7.18,7.08,7.17,827259,0
+GNL.US,D,20250212,000000,7.03,7.1,6.97,7.07,1201919,0
+GNL.US,D,20250213,000000,7.09,7.22,7.06,7.2,1048200,0
+GNL.US,D,20250214,000000,7.24,7.31,7.09,7.11,756687,0
+GNL.US,D,20250218,000000,7.1,7.16,7.06,7.15,903690,0
+GNL.US,D,20250219,000000,7.11,7.22,7.07,7.18,1186047,0
+GNL.US,D,20250220,000000,7.19,7.28,7.125,7.26,978802,0
+GNL.US,D,20250221,000000,7.32,7.35,7.19,7.25,1087126,0
+GNL.US,D,20250224,000000,7.26,7.35,7.25,7.26,984701,0
+GNL.US,D,20250225,000000,7.29,7.38,7.28,7.3,1416292,0
+GNL.US,D,20250226,000000,7.675,7.7,7.355,7.41,1903759,0
+GNL.US,D,20250227,000000,7.37,7.68,7.37,7.53,2083933,0
+GNL.US,D,20250228,000000,7.1,8.03,7.1,8,6285073,0
+GNL.US,D,20250303,000000,8,8.26,8,8.21,3607836,0
+GNL.US,D,20250304,000000,8.1,8.315,8.1,8.15,2261169,0
+GNL.US,D,20250305,000000,8.16,8.3214,8.1201,8.26,1959308,0
+GNL.US,D,20250306,000000,8.2,8.23,8.025,8.11,1340618,0
+GNL.US,D,20250307,000000,8.075,8.275,8.05,8.15,1407020,0
+GNL.US,D,20250310,000000,8.13,8.26,7.98,8,1773321,0
+GNL.US,D,20250311,000000,8.065,8.1,7.85,7.89,1960787,0
+GNL.US,D,20250312,000000,7.9,7.925,7.77,7.83,2038028,0
+GNL.US,D,20250313,000000,7.84,8.095,7.8,7.8,1953165,0
+GNL.US,D,20250314,000000,7.9,8.07,7.87,8.06,1984446,0
+GNL.US,D,20250317,000000,8.06,8.26,8.03,8.17,1984173,0
+GNL.US,D,20250318,000000,8.15,8.17,7.95,8.02,1209132,0
+GNL.US,D,20250319,000000,8.0947,8.0947,7.81,7.95,1528657,0
+GNL.US,D,20250320,000000,7.915,7.975,7.83,7.94,1363209,0
+GNL.US,D,20250321,000000,7.91,7.96,7.795,7.83,3270500,0
+GNL.US,D,20250324,000000,7.93,8.08,7.92,8.01,1480251,0
+GNL.US,D,20250325,000000,8.03,8.035,7.85,7.95,1220506,0
+GNL.US,D,20250326,000000,7.9626,8.035,7.925,7.99,852711,0
+GNL.US,D,20250327,000000,8.05,8.05,7.945,7.97,925370,0
+GNL.US,D,20250328,000000,7.93,8.02,7.88,8,988260,0
+GNL.US,D,20250331,000000,7.965,8.07,7.95,8.04,1503298,0
+GNL.US,D,20250401,000000,8.01,8.07,7.94,7.98,1659835,0
+GNL.US,D,20250402,000000,7.93,8,7.9,7.95,1589701,0
+GNL.US,D,20250403,000000,7.85,7.925,7.76,7.8,1955633,0
+GNL.US,D,20250404,000000,7.695,7.74,7.46,7.52,3296836,0
+GNL.US,D,20250407,000000,7.27,7.43,6.88,7.15,4469464,0
+GNL.US,D,20250408,000000,7.345,7.37,6.775,6.82,3589392,0
+GNL.US,D,20250409,000000,6.72,7.24,6.51,7.21,5236011,0
+GNL.US,D,20250410,000000,7.07,7.15,6.77,6.93,3686871,0
+GNL.US,D,20250411,000000,6.73,7.02,6.66,6.99,3187443,0
+GNL.US,D,20250414,000000,7.02,7.235,7.02,7.2,2514355,0
+GNL.US,D,20250415,000000,7.195,7.515,7.195,7.48,2784905,0
+GNL.US,D,20250416,000000,7.41,7.58,7.41,7.53,2441668,0
+GNL.US,D,20250417,000000,7.545,7.74,7.545,7.58,1740476,0
+GNL.US,D,20250421,000000,7.5,7.565,7.48,7.54,1559278,0
+GNL.US,D,20250422,000000,7.59,7.67,7.49,7.58,1446490,0
+GNL.US,D,20250423,000000,7.67,7.67,7.48,7.54,1598874,0
+GNL.US,D,20250424,000000,7.54,7.57,7.48,7.49,1218661,0
+GNL.US,D,20250425,000000,7.45,7.53,7.41,7.53,1280416,0
+GNL.US,D,20250428,000000,7.49,7.599,7.485,7.56,1175944,0
+GNL.US,D,20250429,000000,7.545,7.64,7.52,7.53,1063111,0
+GNL.US,D,20250430,000000,7.52,7.57,7.39,7.55,1579399,0
+GNL.US,D,20250501,000000,7.525,7.57,7.48,7.48,1034273,0
+GNL.US,D,20250502,000000,7.54,7.55,7.435,7.48,1596566,0
+GNL.US,D,20250505,000000,7.475,7.52,7.415,7.46,1845926,0
+GNL.US,D,20250506,000000,7.46,7.525,7.41,7.48,1220346,0
+GNL.US,D,20250507,000000,7.5,7.56,7.48,7.53,1682570,0
+GNL.US,D,20250508,000000,7.435,7.87,7.35,7.85,2246509,0
+GNL.US,D,20250509,000000,7.87,8.17,7.85,8.08,2126670,0
+GNL.US,D,20250512,000000,8.135,8.165,7.975,7.99,1840648,0
+GNL.US,D,20250513,000000,8,8.06,7.87,7.95,1565602,0
+GNL.US,D,20250514,000000,7.915,7.96,7.85,7.91,1444171,0
+GNL.US,D,20250515,000000,7.935,8.03,7.855,7.98,1210929,0
+GNL.US,D,20250516,000000,7.98,8.05,7.97,7.98,2023264,0
+GNL.US,D,20250519,000000,7.9,7.94,7.855,7.88,1289835,0
+GNL.US,D,20250520,000000,7.825,7.87,7.76,7.76,1495092,0
+GNL.US,D,20250521,000000,7.71,7.71,7.61,7.64,1471305,0
+GNL.US,D,20250522,000000,7.655,7.655,7.5,7.56,966417,0
+GNL.US,D,20250523,000000,7.515,7.73,7.48,7.73,1484762,0
+GNL.US,D,20250527,000000,7.765,7.89,7.66,7.83,1469849,0
+GNL.US,D,20250528,000000,7.83,7.85,7.74,7.8,891199,0
+GNL.US,D,20250529,000000,7.82,7.95,7.81,7.85,933822,0
+GNL.US,D,20250530,000000,7.845,7.85,7.74,7.76,1481359,0
+GNL.US,D,20250602,000000,7.75,7.79,7.58,7.7,1340869,0
+GNL.US,D,20250603,000000,7.7,7.785,7.6525,7.67,1442106,0
+GNL.US,D,20250604,000000,7.64,7.6673,7.53,7.57,1176471,0
+GNL.US,D,20250605,000000,7.57,7.635,7.505,7.57,949659,0
+GNL.US,D,20250606,000000,7.61,7.72,7.61,7.72,1146732,0
+GNL.US,D,20250609,000000,7.74,7.815,7.72,7.74,1404332,0
+GNL.US,D,20250610,000000,7.74,7.77,7.68,7.73,1199361,0
+GNL.US,D,20250611,000000,7.76,7.85,7.66,7.68,1129691,0
+GNL.US,D,20250612,000000,7.655,7.69,7.48,7.5,4450326,0
+GNL.US,D,20250613,000000,7.5,7.5,7.275,7.39,2654986,0
+GNL.US,D,20250616,000000,7.4,7.47,7.28,7.37,2372223,0
+GNL.US,D,20250617,000000,7.3,7.325,7.205,7.24,2372801,0
+GNL.US,D,20250618,000000,7.22,7.41,7.22,7.33,2717383,0
+GNL.US,D,20250620,000000,7.36,7.56,7.35,7.47,6758937,0
+GNL.US,D,20250623,000000,7.4947,7.66,7.47,7.64,1998950,0
+GNL.US,D,20250624,000000,7.64,7.65,7.505,7.51,2151835,0
+GNL.US,D,20250625,000000,7.45,7.45,7.315,7.33,1280958,0
+GNL.US,D,20250626,000000,7.38,7.51,7.35,7.5,1186143,0
+GNL.US,D,20250627,000000,7.515,7.54,7.45,7.51,1879120,0
+GNL.US,D,20250630,000000,7.5,7.57,7.465,7.55,2036155,0
+GNL.US,D,20250701,000000,7.55,7.75,7.51,7.63,1877553,0
+GNL.US,D,20250702,000000,7.63,7.725,7.58,7.71,1986006,0
+GNL.US,D,20250703,000000,7.695,7.8,7.645,7.76,1027566,0
+GNL.US,D,20250707,000000,7.72,7.78,7.56,7.61,2580060,0
+GNL.US,D,20250708,000000,7.59,7.63,7.52,7.57,2165850,0
+GNL.US,D,20250709,000000,7.57,7.63,7.545,7.57,2018637,0
+GNL.US,D,20250710,000000,7.58,7.67,7.505,7.6,2193256,0
+GNL.US,D,20250711,000000,7.36,7.43,7.27,7.39,1589309,0
+GNL.US,D,20250714,000000,7.35,7.45,7.3,7.43,2635736,0
+GNL.US,D,20250715,000000,7.44,7.51,7.28,7.29,1555343,0
+GNL.US,D,20250716,000000,7.29,7.355,7.14,7.2,2130496,0
+GNL.US,D,20250717,000000,7.2,7.23,7.085,7.17,2694755,0
+GNL.US,D,20250718,000000,7.2,7.21,7.0647,7.09,1462741,0
+GNL.US,D,20250721,000000,7.11,7.22,7.0112,7.05,1625143,0
+GNL.US,D,20250722,000000,7.05,7.16,7.04,7.05,2082868,0
+GNL.US,D,20250723,000000,7.06,7.12,7,7.11,1935408,0
+GNL.US,D,20250724,000000,7.07,7.17,7.055,7.16,1589957,0
+GNL.US,D,20250725,000000,7.16,7.18,7.03,7.15,1465367,0
+GNL.US,D,20250728,000000,7.12,7.15,7.015,7.02,1438804,0
+GNL.US,D,20250729,000000,7.04,7.175,7,7.14,1315549,0
+GNL.US,D,20250730,000000,7.14,7.16,6.96,7.02,2131515,0
+GNL.US,D,20250731,000000,7,7.105,6.97,6.99,1961863,0
+GNL.US,D,20250801,000000,7.04,7.06,6.87,6.88,2030579,0
+GNL.US,D,20250804,000000,6.92,7,6.9,6.92,1752308,0
+GNL.US,D,20250805,000000,6.945,6.96,6.84,6.87,1558421,0
+GNL.US,D,20250806,000000,6.85,6.89,6.77,6.85,2054864,0
+GNL.US,D,20250807,000000,6.85,7.48,6.8,7.47,3364993,0
+GNL.US,D,20250808,000000,7.48,7.74,7.47,7.68,3242442,0
+GNL.US,D,20250811,000000,7.6544,7.71,7.41,7.41,1726127,0
+GNL.US,D,20250812,000000,7.44,7.51,7.39,7.5,1328466,0
+GNL.US,D,20250813,000000,7.525,7.7,7.515,7.67,1618399,0
+GNL.US,D,20250814,000000,7.6,7.63,7.49,7.56,934185,0
+GNL.US,D,20250815,000000,7.5,7.55,7.45,7.48,1118449,0
+GNL.US,D,20250818,000000,7.5,7.52,7.45,7.48,881924,0
+GNL.US,D,20250819,000000,7.6,7.84,7.55,7.77,1566515,0
+GNL.US,D,20250820,000000,7.8,7.865,7.74,7.8,1053462,0
+GNL.US,D,20250821,000000,7.76,7.815,7.7301,7.76,723185,0
+GNL.US,D,20250822,000000,7.82,7.985,7.8037,7.86,1306392,0
+GNL.US,D,20250825,000000,7.86,7.87,7.72,7.74,829593,0
+GNL.US,D,20250826,000000,7.73,7.8,7.695,7.7,1603565,0
+GNL.US,D,20250827,000000,7.65,7.78,7.65,7.77,713637,0
+GNL.US,D,20250828,000000,7.78,7.79,7.71,7.77,724996,0
+GNL.US,D,20250829,000000,7.77,7.9,7.76,7.87,1163621,0
+GNL.US,D,20250902,000000,7.82,7.88,7.735,7.81,1494144,0
+GNL.US,D,20250903,000000,7.8,7.88,7.75,7.87,1306811,0
+GNL.US,D,20250904,000000,7.88,7.98,7.865,7.93,871084,0
+GNL.US,D,20250905,000000,7.99,8.135,7.985,8.03,1248483,0
+GNL.US,D,20250908,000000,7.99,8.24,7.955,8.22,1789187,0
+GNL.US,D,20250909,000000,8.19,8.23,8.16,8.19,1282165,0
+GNL.US,D,20250910,000000,8.195,8.24,8.15,8.2,1233986,0
+GNL.US,D,20250911,000000,8.23,8.35,8.2,8.33,1367314,0
+GNL.US,D,20250912,000000,8.3,8.32,8.2,8.2,1153751,0
+GNL.US,D,20250915,000000,8.2474,8.25,8.1,8.17,899488,0
+GNL.US,D,20250916,000000,8.165,8.185,8.04,8.11,1057764,0
+GNL.US,D,20250917,000000,8.111,8.265,8.05,8.08,1769657,0
+GNL.US,D,20250918,000000,8.035,8.24,8.02,8.14,1432306,0
+GNL.US,D,20250919,000000,8.15,8.17,8.05,8.05,3002045,0
+GNL.US,D,20250922,000000,8.03,8.095,8.01,8.05,1318816,0
+GNL.US,D,20250923,000000,8.055,8.145,8.055,8.07,1135834,0
+GNL.US,D,20250924,000000,8.07,8.08,8.03,8.04,1119084,0
+GNL.US,D,20250925,000000,8.0752,8.095,8.02,8.08,1085329,0
+GNL.US,D,20250926,000000,8.12,8.1799,8.11,8.15,814142,0
+GNL.US,D,20250929,000000,8.15,8.17,8.03,8.04,1452588,0
+GNL.US,D,20250930,000000,8.09,8.145,8.055,8.13,989066,0
+GNL.US,D,20251001,000000,8.105,8.21,8.105,8.19,885125,0
+GNL.US,D,20251002,000000,8.17,8.195,8.065,8.13,1004477,0
+GNL.US,D,20251003,000000,8.19,8.32,8.16,8.19,1596497,0
+GNL.US,D,20251006,000000,8.19,8.19,8.035,8.06,1782854,0
+GNL.US,D,20251007,000000,8.065,8.1,8,8.01,2194098,0
+GNL.US,D,20251008,000000,8.03,8.03,7.95,7.96,1333914,0
+GNL.US,D,20251009,000000,7.98,7.98,7.8,7.82,1729338,0
+GNL.US,D,20251010,000000,7.65,7.7225,7.6,7.64,1762653,0
+GNL.US,D,20251013,000000,7.64,7.655,7.5094,7.58,1125813,0
+GNL.US,D,20251014,000000,7.55,7.77,7.54,7.74,1350344,0
+GNL.US,D,20251015,000000,7.79,7.97,7.79,7.95,1738266,0
+GNL.US,D,20251016,000000,7.94,7.99,7.7642,7.77,1244241,0
+GNL.US,D,20251017,000000,7.8396,7.85,7.65,7.68,1113692,0
+GNL.US,D,20251020,000000,7.71,7.76,7.64,7.75,1059392,0
+GNL.US,D,20251021,000000,7.7454,7.7565,7.58,7.62,947528,0
+GNL.US,D,20251022,000000,7.66,7.67,7.48,7.59,1478479,0
+GNL.US,D,20251023,000000,7.65,7.66,7.505,7.63,909272,0
+GNL.US,D,20251024,000000,7.63,7.7299,7.61,7.69,798478,0
+GNL.US,D,20251027,000000,7.689,7.72,7.625,7.7,1050262,0
+GNL.US,D,20251028,000000,7.705,7.72,7.62,7.71,1094500,0
+GNL.US,D,20251029,000000,7.69,7.72,7.495,7.56,1229714,0
+GNL.US,D,20251030,000000,7.6,7.65,7.51,7.65,1353571,0
+GNL.US,D,20251031,000000,7.595,7.68,7.52,7.62,970730,0
+GNL.US,D,20251103,000000,7.59,7.66,7.48,7.64,1279375,0
+GNL.US,D,20251104,000000,7.61,7.64,7.515,7.55,952708,0
+GNL.US,D,20251105,000000,7.565,7.6015,7.52,7.55,1065312,0
+GNL.US,D,20251106,000000,7.615,8.0465,7.6,7.94,1957897,0
+GNL.US,D,20251107,000000,7.94,8.08,7.9,8.08,1808561,0
+GNL.US,D,20251110,000000,8.05,8.06,7.845,7.85,1271405,0
+GNL.US,D,20251111,000000,7.92,7.96,7.855,7.93,1209123,0
+GNL.US,D,20251112,000000,7.9,7.92,7.8,7.8,1456726,0
+GNL.US,D,20251113,000000,7.71,7.98,7.71,7.97,1676518,0
+GNL.US,D,20251114,000000,7.96,7.98,7.83,7.94,959568,0
+GNL.US,D,20251117,000000,7.96,7.97,7.85,7.86,1228206,0
+GNL.US,D,20251118,000000,7.82,7.93,7.82,7.93,1019119,0
+GNL.US,D,20251119,000000,7.89,7.925,7.82,7.84,888269,0
+GNL.US,D,20251120,000000,7.898,7.97,7.775,7.79,984167,0
+GNL.US,D,20251121,000000,7.83,7.98,7.761,7.98,1558280,0
+GNL.US,D,20251124,000000,7.94,8.05,7.91,8.05,1640434,0
+GNL.US,D,20251125,000000,8.06,8.28,8.06,8.18,2386659,0
+GNL.US,D,20251126,000000,8.17,8.375,8.17,8.22,2266409,0
+GNL.US,D,20251128,000000,8.225,8.24,8.1636,8.21,727413,0
+GNL.US,D,20251201,000000,8.2,8.24,8.16,8.24,1038039,0
+GNL.US,D,20251202,000000,8.16,8.25,8.1,8.15,1101715,0
+GNL.US,D,20251203,000000,8.14,8.26,8.13,8.24,1118254,0
+GNL.US,D,20251204,000000,8.22,8.235,8.125,8.13,1003447,0
+GNL.US,D,20251205,000000,8.1177,8.14,8.05,8.11,768809,0
+GNL.US,D,20251208,000000,8.095,8.165,8.08,8.08,1405280,0
+GNL.US,D,20251209,000000,8.11,8.325,8.11,8.26,1595760,0
+GNL.US,D,20251210,000000,8.24,8.395,8.2388,8.26,1291113,0
+GNL.US,D,20251211,000000,8.29,8.35,8.2018,8.25,1201816,0
+GNL.US,D,20251212,000000,8.28,8.31,8.235,8.28,1336852,0
+GNL.US,D,20251215,000000,8.32,8.42,8.29,8.4,1471308,0
+GNL.US,D,20251216,000000,8.39,8.49,8.38,8.45,1677548,0
+GNL.US,D,20251217,000000,8.42,8.62,8.4,8.55,2098518,0
+GNL.US,D,20251218,000000,8.56,8.575,8.39,8.43,2261941,0
+GNL.US,D,20251219,000000,8.43,8.485,8.3,8.34,5135490,0
+GNL.US,D,20251222,000000,8.33,8.43,8.265,8.3,2034987,0
+GNL.US,D,20251223,000000,8.31,8.36,8.195,8.21,1488560,0
+GNL.US,D,20251224,000000,8.21,8.545,8.2,8.45,1580317,0
+GNL.US,D,20251226,000000,8.46,8.57,8.41,8.56,1685661,0
+GNL.US,D,20251229,000000,8.57,8.62,8.49,8.5,1841420,0
+GNL.US,D,20251230,000000,8.52,8.625,8.51,8.59,1489431,0
+GNL.US,D,20251231,000000,8.59,8.67,8.58,8.6,2044138,0
+GNL.US,D,20260102,000000,8.6,8.85,8.58,8.82,2558864,0
+GNL.US,D,20260105,000000,8.795,8.91,8.765,8.8,2701471,0
+GNL.US,D,20260106,000000,8.85,8.86,8.63,8.79,2450908,0
+GNL.US,D,20260107,000000,8.8413,8.925,8.84,8.89,1719293,0
+GNL.US,D,20260108,000000,8.9,9.02,8.85,8.89,2492504,0
+GNL.US,D,20260109,000000,8.87,9.03,8.87,8.95,2285289,0
+GNL.US,D,20260112,000000,8.775,9.11,8.74,9.04,2286757,0
+GNL.US,D,20260113,000000,8.965,9.1,8.965,9.01,1702441,0
+GNL.US,D,20260114,000000,9.08,9.18,8.965,9.16,2711397,0
+GNL.US,D,20260115,000000,9.15,9.265,9.12,9.25,1687476,0
+GNL.US,D,20260116,000000,9.21,9.496,9.1538,9.47,2327033,0
+GNL.US,D,20260120,000000,9.4,9.48,9.3,9.43,1996566,0
+GNL.US,D,20260121,000000,9.4575,9.585,9.405,9.57,1791297,0
+GNL.US,D,20260122,000000,9.59,9.655,9.45,9.46,2133957,0
+GNL.US,D,20260123,000000,9.545,9.545,9.365,9.4,1438912,0
+GNL.US,D,20260126,000000,9.44,9.47,9.3246,9.38,1267258,0
+GNL.US,D,20260127,000000,9.36,9.48,9.2801,9.45,1643550,0
+GNL.US,D,20260128,000000,9.49,9.525,9.355,9.39,2726273,0
+GNL.US,D,20260129,000000,9.4713,9.545,9.385,9.52,1558241,0
+GNL.US,D,20260130,000000,9.55,9.56,9.315,9.46,1934883,0
+GNL.US,D,20260202,000000,9.47,9.515,9.285,9.33,1797182,0
+GNL.US,D,20260203,000000,9.36,9.465,9.295,9.41,1909642,0
+GNL.US,D,20260204,000000,9.55,9.62,9.415,9.47,1675744,0
+GNL.US,D,20260205,000000,9.45,9.61,9.442,9.58,2178819,0
+GNL.US,D,20260206,000000,9.54,9.66,9.49,9.61,1499484,0
+GNL.US,D,20260209,000000,9.59,9.78,9.5,9.78,1888681,0
+GNL.US,D,20260210,000000,9.79,9.975,9.79,9.96,2288864,0
+GNL.US,D,20260211,000000,10,10.01,9.865,9.88,1792527,0
+GNL.US,D,20260212,000000,9.9614,10.0353,9.78,9.79,1213184,0
+GNL.US,D,20260213,000000,9.85,9.9313,9.77,9.85,1312383,0
+GNL.US,D,20260217,000000,9.89,9.92,9.76,9.84,1265864,0
+GNL.US,D,20260218,000000,9.78,9.78,9.57,9.6,1575102,0
diff --git a/daily/us/nyse stocks/1/gnl_e.us.txt b/daily/us/nyse stocks/1/gnl_e.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..87188a8d42eed6115f008f9f0fffcd84a27b80e3
--- /dev/null
+++ b/daily/us/nyse stocks/1/gnl_e.us.txt	
@@ -0,0 +1,603 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GNL_E.US,D,20230914,000000,19.85,20.228,19.2501,20.228,7310,0
+GNL_E.US,D,20230915,000000,19.4018,20.2,19.4018,19.9017,9419,0
+GNL_E.US,D,20230918,000000,19.6,20.05,19.6,19.8921,5688,0
+GNL_E.US,D,20230919,000000,19.75,20.89,19.42,20.17,10444,0
+GNL_E.US,D,20230920,000000,20.2,20.5,19.85,19.9501,3889,0
+GNL_E.US,D,20230921,000000,20,20,19.32,19.5,4957,0
+GNL_E.US,D,20230922,000000,19.415,19.515,18.62,18.62,13122,0
+GNL_E.US,D,20230925,000000,18.79,19.19,17.95,18.3,23470,0
+GNL_E.US,D,20230926,000000,18.3,18.62,18.3,18.32,6471,0
+GNL_E.US,D,20230927,000000,18.46,18.47,17.88,18.04,17562,0
+GNL_E.US,D,20230928,000000,17.95,18.22,17.76,18.22,41634,0
+GNL_E.US,D,20230929,000000,18.29,18.42,17.75,17.9,35668,0
+GNL_E.US,D,20231002,000000,17.9,17.9,17.3,17.69,23139,0
+GNL_E.US,D,20231003,000000,17.69,17.69,16.77,17.23,26455,0
+GNL_E.US,D,20231004,000000,17.99,18.2658,17.24,17.48,17481,0
+GNL_E.US,D,20231005,000000,17.01,17.01,16.85,16.99,12969,0
+GNL_E.US,D,20231006,000000,16.96,17.5746,16.76,16.76,4592,0
+GNL_E.US,D,20231009,000000,16.8,17.69,16.8,17.0151,3361,0
+GNL_E.US,D,20231010,000000,17.25,17.25,17.0501,17.11,7695,0
+GNL_E.US,D,20231011,000000,17.3735,17.3735,17.07,17.2,21558,0
+GNL_E.US,D,20231012,000000,17.08,17.4253,17.08,17.25,36354,0
+GNL_E.US,D,20231013,000000,17.44,17.8,17.11,17.28,6098,0
+GNL_E.US,D,20231016,000000,17.13,18.19,17.13,17.65,24424,0
+GNL_E.US,D,20231017,000000,17.49,19.05,17.49,18.14,31872,0
+GNL_E.US,D,20231018,000000,18.05,18.115,17.63,17.63,10077,0
+GNL_E.US,D,20231019,000000,18.09,18.09,17.6385,17.64,3069,0
+GNL_E.US,D,20231020,000000,17.55,18.11,17.21,18.11,5084,0
+GNL_E.US,D,20231023,000000,17.81,17.81,16.9,17.4,10701,0
+GNL_E.US,D,20231024,000000,17.22,17.99,17.22,17.61,9273,0
+GNL_E.US,D,20231025,000000,17.36,17.6999,17.31,17.31,5863,0
+GNL_E.US,D,20231026,000000,17.2807,17.2807,16.9,16.93,9977,0
+GNL_E.US,D,20231027,000000,16.85,16.95,16.1,16.1,13211,0
+GNL_E.US,D,20231030,000000,16.1,16.25,16.1,16.13,22220,0
+GNL_E.US,D,20231031,000000,16.55,16.55,16.1,16.22,8698,0
+GNL_E.US,D,20231101,000000,16.72,17.2108,16.475,16.63,20164,0
+GNL_E.US,D,20231102,000000,16.77,17.49,16.62,17.14,14506,0
+GNL_E.US,D,20231103,000000,17.27,18.27,16.9,18.27,11889,0
+GNL_E.US,D,20231106,000000,18.2,18.21,17.63,17.63,10077,0
+GNL_E.US,D,20231107,000000,17.495,18.45,17.495,18.27,4432,0
+GNL_E.US,D,20231108,000000,18.3,18.38,17.9,18.152,18141,0
+GNL_E.US,D,20231109,000000,18.79,18.79,17.95,17.95,6113,0
+GNL_E.US,D,20231110,000000,18.06,18.44,18,18.2,8004,0
+GNL_E.US,D,20231113,000000,18.32,18.32,18.02,18.275,3964,0
+GNL_E.US,D,20231114,000000,18.76,18.76,18.21,18.44,9805,0
+GNL_E.US,D,20231115,000000,18.51,18.67,18.45,18.57,9088,0
+GNL_E.US,D,20231116,000000,18.7099,18.75,18.2,18.75,2800,0
+GNL_E.US,D,20231117,000000,18.7768,19.05,18.7768,18.8,6170,0
+GNL_E.US,D,20231120,000000,18.6483,18.85,18.6483,18.8145,937,0
+GNL_E.US,D,20231121,000000,19.0899,19.0899,18.32,18.32,19307,0
+GNL_E.US,D,20231122,000000,18.64,18.7711,18.3525,18.6,10226,0
+GNL_E.US,D,20231124,000000,18.61,18.9731,18.6,18.79,2128,0
+GNL_E.US,D,20231127,000000,18.85,19.42,18.85,19.1,11535,0
+GNL_E.US,D,20231128,000000,19.1,19.44,19,19,6659,0
+GNL_E.US,D,20231129,000000,19.02,19.6279,19.01,19.16,4024,0
+GNL_E.US,D,20231130,000000,19.2,19.5999,18.933,19.21,5415,0
+GNL_E.US,D,20231201,000000,19.3,19.34,19.1,19.21,2610,0
+GNL_E.US,D,20231204,000000,19.55,19.6003,19.24,19.6,8981,0
+GNL_E.US,D,20231205,000000,19.6601,19.8,19.2753,19.8,11008,0
+GNL_E.US,D,20231206,000000,19.8,20.05,19.75,19.9,6503,0
+GNL_E.US,D,20231207,000000,20.04,20.3,20.04,20.07,3066,0
+GNL_E.US,D,20231208,000000,20.12,20.25,19.7104,19.8662,5099,0
+GNL_E.US,D,20231211,000000,19.7,19.87,19.5,19.87,8442,0
+GNL_E.US,D,20231212,000000,20.15,20.28,20.0862,20.28,4831,0
+GNL_E.US,D,20231213,000000,20.25,20.48,19.75,20.48,9399,0
+GNL_E.US,D,20231214,000000,20.7,21.9561,20.6999,21.4999,15286,0
+GNL_E.US,D,20231215,000000,21.34,21.35,21.18,21.26,1906,0
+GNL_E.US,D,20231218,000000,21.14,22,20.85,20.96,10620,0
+GNL_E.US,D,20231219,000000,20.8,21,20.0601,21,13584,0
+GNL_E.US,D,20231220,000000,21,21,20.5,20.5,2559,0
+GNL_E.US,D,20231221,000000,20.5,20.6125,20.5,20.52,5197,0
+GNL_E.US,D,20231222,000000,20.64,21,20.64,20.75,3187,0
+GNL_E.US,D,20231226,000000,20.875,21.5599,20.875,21.36,1289,0
+GNL_E.US,D,20231227,000000,21.34,21.7,21,21,3026,0
+GNL_E.US,D,20231228,000000,21.2232,21.69,21.2232,21.69,10060,0
+GNL_E.US,D,20231229,000000,21.6,21.97,21.6,21.97,10513,0
+GNL_E.US,D,20240102,000000,21.36,22.0999,21.35,22.03,7010,0
+GNL_E.US,D,20240103,000000,21.94,21.97,21.89,21.89,1175,0
+GNL_E.US,D,20240104,000000,21.33,21.3303,21.02,21.02,5307,0
+GNL_E.US,D,20240105,000000,21.1882,21.4,21.16,21.33,7311,0
+GNL_E.US,D,20240108,000000,21.34,21.89,21.34,21.38,4278,0
+GNL_E.US,D,20240109,000000,21.38,21.38,21.23,21.38,1598,0
+GNL_E.US,D,20240110,000000,21.38,21.5,21.37,21.5,5748,0
+GNL_E.US,D,20240111,000000,21.24,21.35,21.23,21.35,1130,0
+GNL_E.US,D,20240112,000000,21.3125,21.3499,21.215,21.215,1725,0
+GNL_E.US,D,20240116,000000,21,21.35,21,21.35,5713,0
+GNL_E.US,D,20240117,000000,21.12,21.12,21.12,21.12,386,0
+GNL_E.US,D,20240118,000000,21.2101,21.39,21.21,21.3,4984,0
+GNL_E.US,D,20240119,000000,21.25,21.7397,21.25,21.69,3291,0
+GNL_E.US,D,20240122,000000,21.73,21.758,21.5398,21.6,10202,0
+GNL_E.US,D,20240123,000000,21.78,21.78,21.4409,21.48,6205,0
+GNL_E.US,D,20240124,000000,21.37,21.4,21.34,21.37,10147,0
+GNL_E.US,D,20240125,000000,21.449,21.45,21.427,21.45,4657,0
+GNL_E.US,D,20240126,000000,21.4298,21.43,21.35,21.41,2850,0
+GNL_E.US,D,20240129,000000,21.5,21.5,21.35,21.5,7447,0
+GNL_E.US,D,20240130,000000,21.4,21.4,21.37,21.4,5034,0
+GNL_E.US,D,20240131,000000,21.4,21.4,21.35,21.35,2456,0
+GNL_E.US,D,20240201,000000,21.4,21.79,21.35,21.75,9485,0
+GNL_E.US,D,20240202,000000,21.67,21.7,21.5001,21.5001,3429,0
+GNL_E.US,D,20240205,000000,21.7,21.7,21.35,21.4,12384,0
+GNL_E.US,D,20240206,000000,21.97,21.97,21.26,21.26,5867,0
+GNL_E.US,D,20240207,000000,21.85,21.85,21.21,21.28,7381,0
+GNL_E.US,D,20240208,000000,21.2,21.29,21.1,21.1,6468,0
+GNL_E.US,D,20240209,000000,20.95,21.25,20.95,21.25,4577,0
+GNL_E.US,D,20240212,000000,21.25,21.5169,21.1807,21.28,18761,0
+GNL_E.US,D,20240213,000000,21.23,21.66,21.05,21.05,11435,0
+GNL_E.US,D,20240214,000000,21.08,21.49,21.08,21.45,6187,0
+GNL_E.US,D,20240215,000000,21.27,21.54,21.27,21.54,5463,0
+GNL_E.US,D,20240216,000000,21.54,21.54,21.1362,21.26,3267,0
+GNL_E.US,D,20240220,000000,21.26,21.26,21.17,21.17,28414,0
+GNL_E.US,D,20240221,000000,21.1287,21.17,21.03,21.145,18738,0
+GNL_E.US,D,20240222,000000,21.21,21.32,21.052,21.32,2772,0
+GNL_E.US,D,20240223,000000,21.16,21.4721,20.9361,21.25,5637,0
+GNL_E.US,D,20240226,000000,21.14,21.4499,21.09,21.34,8862,0
+GNL_E.US,D,20240227,000000,21.34,21.45,21.2545,21.45,7725,0
+GNL_E.US,D,20240228,000000,21.026,21.79,21.026,21.68,8466,0
+GNL_E.US,D,20240229,000000,21.12,21.78,21.12,21.5839,4570,0
+GNL_E.US,D,20240301,000000,21.91,21.91,21.4249,21.47,3450,0
+GNL_E.US,D,20240304,000000,21.65,22.35,21.6,21.67,5350,0
+GNL_E.US,D,20240305,000000,21.98,21.98,21.1272,21.37,7679,0
+GNL_E.US,D,20240306,000000,21.7,21.7066,21.4,21.652,7142,0
+GNL_E.US,D,20240307,000000,21.55,21.88,21.2555,21.88,2355,0
+GNL_E.US,D,20240308,000000,21.35,21.895,21.35,21.8112,7707,0
+GNL_E.US,D,20240311,000000,21.65,21.78,21.26,21.62,1251,0
+GNL_E.US,D,20240312,000000,21.55,21.75,21.55,21.72,5903,0
+GNL_E.US,D,20240313,000000,21.6,21.6,21.3101,21.59,10096,0
+GNL_E.US,D,20240314,000000,21.53,21.53,21.3,21.455,2307,0
+GNL_E.US,D,20240315,000000,21.3,21.55,21.2604,21.53,43478,0
+GNL_E.US,D,20240318,000000,21.59,21.59,21.2601,21.48,2064,0
+GNL_E.US,D,20240319,000000,21.33,21.55,21.33,21.55,20345,0
+GNL_E.US,D,20240320,000000,21.75,21.822,21.68,21.78,4809,0
+GNL_E.US,D,20240321,000000,21.69,21.9,21.69,21.79,4416,0
+GNL_E.US,D,20240322,000000,21.75,21.77,21.71,21.76,4392,0
+GNL_E.US,D,20240325,000000,21.72,21.72,21.27,21.3,14263,0
+GNL_E.US,D,20240326,000000,21.26,21.35,21.0728,21.28,29970,0
+GNL_E.US,D,20240327,000000,21.25,21.34,21.084,21.25,1863,0
+GNL_E.US,D,20240328,000000,21.2,21.42,21.12,21.26,10620,0
+GNL_E.US,D,20240401,000000,21.3,21.4626,21.25,21.31,7619,0
+GNL_E.US,D,20240402,000000,21.33,21.35,21.1127,21.35,5929,0
+GNL_E.US,D,20240403,000000,21.35,21.48,21.2999,21.45,8564,0
+GNL_E.US,D,20240404,000000,21.14,21.26,21.05,21.05,6542,0
+GNL_E.US,D,20240405,000000,21.05,21.48,20.89,21,4674,0
+GNL_E.US,D,20240408,000000,20.92,21.32,20.65,21.32,9633,0
+GNL_E.US,D,20240409,000000,21.25,21.25,20.7,20.7,4103,0
+GNL_E.US,D,20240410,000000,20.53,20.7499,20.17,20.7499,9454,0
+GNL_E.US,D,20240411,000000,20.69,20.9218,20.21,20.25,6741,0
+GNL_E.US,D,20240412,000000,20.15,20.3,19.89,19.89,5946,0
+GNL_E.US,D,20240415,000000,19.65,19.745,19.035,19.11,9478,0
+GNL_E.US,D,20240416,000000,19.6,19.6,19.1886,19.29,3546,0
+GNL_E.US,D,20240417,000000,19.65,19.675,19.45,19.675,4818,0
+GNL_E.US,D,20240418,000000,19.98,19.98,19.75,19.81,16398,0
+GNL_E.US,D,20240419,000000,19.81,20.24,19.69,20.1,16048,0
+GNL_E.US,D,20240422,000000,20.1,20.3,20,20.15,9021,0
+GNL_E.US,D,20240423,000000,20.1743,20.4548,20.1743,20.32,3010,0
+GNL_E.US,D,20240424,000000,20.35,20.5,20.32,20.45,6547,0
+GNL_E.US,D,20240425,000000,20.31,20.33,20.2,20.2,5765,0
+GNL_E.US,D,20240426,000000,20.35,20.35,20.3,20.3,1891,0
+GNL_E.US,D,20240429,000000,20.42,20.79,20.42,20.65,6419,0
+GNL_E.US,D,20240430,000000,20.54,20.772,20.34,20.34,4017,0
+GNL_E.US,D,20240501,000000,20.85,20.85,20.36,20.61,4088,0
+GNL_E.US,D,20240502,000000,20.67,20.9565,20.5,20.7499,4721,0
+GNL_E.US,D,20240503,000000,20.86,20.86,20.86,20.86,1031,0
+GNL_E.US,D,20240506,000000,20.85,20.925,20.6327,20.7,2425,0
+GNL_E.US,D,20240507,000000,20.6,20.8586,20.6,20.8586,3718,0
+GNL_E.US,D,20240508,000000,21,21,20.66,20.71,10738,0
+GNL_E.US,D,20240509,000000,20.9,20.99,20.8,20.91,4730,0
+GNL_E.US,D,20240510,000000,21.3128,21.3128,20.72,20.72,3235,0
+GNL_E.US,D,20240513,000000,21,21,20.68,20.68,20078,0
+GNL_E.US,D,20240514,000000,20.72,20.92,20.56,20.8,13261,0
+GNL_E.US,D,20240515,000000,21,21.08,20.76,21.08,951,0
+GNL_E.US,D,20240516,000000,21.03,21.06,20.88,21,4551,0
+GNL_E.US,D,20240517,000000,21,21.21,20.85,20.98,4073,0
+GNL_E.US,D,20240520,000000,20.89,21.05,20.87,21.05,3430,0
+GNL_E.US,D,20240521,000000,20.9684,20.9684,20.9684,20.9684,795,0
+GNL_E.US,D,20240522,000000,20.99,21.05,20.97,21.0001,3043,0
+GNL_E.US,D,20240523,000000,20.9,21.06,20.65,20.65,16228,0
+GNL_E.US,D,20240524,000000,20.73,21.09,20.66,20.66,4384,0
+GNL_E.US,D,20240528,000000,20.72,21.16,20.72,20.89,9048,0
+GNL_E.US,D,20240529,000000,20.89,20.94,20.72,20.85,16218,0
+GNL_E.US,D,20240530,000000,20.73,21.0145,20.73,20.8,2298,0
+GNL_E.US,D,20240531,000000,20.82,20.825,20.82,20.82,1734,0
+GNL_E.US,D,20240603,000000,20.86,20.94,20.85,20.8501,6333,0
+GNL_E.US,D,20240604,000000,20.98,21.15,20.8501,20.88,4278,0
+GNL_E.US,D,20240605,000000,21.0292,21.0292,20.88,20.88,3784,0
+GNL_E.US,D,20240606,000000,21.11,21.11,20.86,20.9678,3459,0
+GNL_E.US,D,20240607,000000,21.21,21.21,20.85,21.02,3814,0
+GNL_E.US,D,20240610,000000,21,21,20.54,20.54,19688,0
+GNL_E.US,D,20240611,000000,20.6037,20.6037,20.462,20.5501,11262,0
+GNL_E.US,D,20240612,000000,20.4704,20.9799,20.4704,20.9499,11348,0
+GNL_E.US,D,20240613,000000,20.71,20.91,20.71,20.9001,5915,0
+GNL_E.US,D,20240614,000000,20.94,21,20.75,20.75,5124,0
+GNL_E.US,D,20240617,000000,20.46,20.975,20.46,20.58,9883,0
+GNL_E.US,D,20240618,000000,20.95,20.95,20.755,20.88,2334,0
+GNL_E.US,D,20240620,000000,20.93,20.93,20.88,20.91,834,0
+GNL_E.US,D,20240621,000000,21.14,21.14,20.88,20.88,717,0
+GNL_E.US,D,20240624,000000,20.9835,21.035,20.79,20.79,8693,0
+GNL_E.US,D,20240625,000000,20.79,20.95,20.79,20.81,3162,0
+GNL_E.US,D,20240626,000000,20.61,20.7,20.58,20.5801,5336,0
+GNL_E.US,D,20240627,000000,20.85,20.85,20.68,20.68,5038,0
+GNL_E.US,D,20240628,000000,20.69,20.7734,20.68,20.71,3603,0
+GNL_E.US,D,20240701,000000,20.74,20.9599,20.7,20.7,5163,0
+GNL_E.US,D,20240702,000000,20.81,21.0399,20.76,20.76,3771,0
+GNL_E.US,D,20240703,000000,20.83,20.94,20.765,20.88,17082,0
+GNL_E.US,D,20240705,000000,20.66,20.99,20.58,20.58,10277,0
+GNL_E.US,D,20240708,000000,20.6,20.78,20.42,20.53,4676,0
+GNL_E.US,D,20240709,000000,20.76,20.76,20.21,20.21,8642,0
+GNL_E.US,D,20240710,000000,20.22,20.79,20.22,20.24,6187,0
+GNL_E.US,D,20240711,000000,20.27,20.58,20.25,20.58,1785,0
+GNL_E.US,D,20240712,000000,20.58,21.095,20.58,20.64,6292,0
+GNL_E.US,D,20240715,000000,20.9,20.9,20.79,20.88,5308,0
+GNL_E.US,D,20240716,000000,21.03,21.03,20.85,20.91,5822,0
+GNL_E.US,D,20240717,000000,20.98,21.1,20.95,21.1,14162,0
+GNL_E.US,D,20240718,000000,21.1,21.1,21.03,21.03,3108,0
+GNL_E.US,D,20240719,000000,21.0998,21.13,21.09,21.13,4729,0
+GNL_E.US,D,20240722,000000,21.2,21.31,21.1999,21.31,22505,0
+GNL_E.US,D,20240723,000000,21.37,21.72,21.37,21.7,11147,0
+GNL_E.US,D,20240724,000000,21.65,21.65,21.4,21.4,1081,0
+GNL_E.US,D,20240725,000000,21.4504,21.58,21.4,21.4,4324,0
+GNL_E.US,D,20240726,000000,21.35,21.48,21.29,21.48,2184,0
+GNL_E.US,D,20240729,000000,21.68,21.69,21.618,21.618,2585,0
+GNL_E.US,D,20240730,000000,21.65,21.7,21.65,21.69,1415,0
+GNL_E.US,D,20240731,000000,21.78,22.39,21.75,22.19,7767,0
+GNL_E.US,D,20240801,000000,21.73,22.73,21.73,22.1,10898,0
+GNL_E.US,D,20240802,000000,22.15,22.7803,21.656,21.87,6923,0
+GNL_E.US,D,20240805,000000,21.87,22.33,21.1605,21.98,10575,0
+GNL_E.US,D,20240806,000000,22.5,22.5,21.57,21.57,1972,0
+GNL_E.US,D,20240807,000000,21.62,22.045,21.62,21.83,5350,0
+GNL_E.US,D,20240808,000000,22.74,22.74,21.8499,22.05,2166,0
+GNL_E.US,D,20240809,000000,22.19,22.5577,22.05,22.29,5418,0
+GNL_E.US,D,20240812,000000,22.25,22.35,21.81,22.11,8391,0
+GNL_E.US,D,20240813,000000,22.25,23.59,22.05,22.05,5896,0
+GNL_E.US,D,20240814,000000,22.05,22.545,22.05,22.05,6590,0
+GNL_E.US,D,20240815,000000,22.45,22.45,22,22.24,5625,0
+GNL_E.US,D,20240816,000000,22.34,22.38,22.25,22.25,5139,0
+GNL_E.US,D,20240819,000000,22.11,22.14,21.9,22.0499,29349,0
+GNL_E.US,D,20240820,000000,21.81,21.9,21.6019,21.9,13257,0
+GNL_E.US,D,20240821,000000,21.8474,22.14,21.79,21.9001,11685,0
+GNL_E.US,D,20240822,000000,21.9,22.02,21.8348,22.01,3310,0
+GNL_E.US,D,20240823,000000,22.03,22.25,21.963,22.15,3243,0
+GNL_E.US,D,20240826,000000,22,22,21.45,21.8569,33744,0
+GNL_E.US,D,20240827,000000,21.41,21.41,21.12,21.36,91806,0
+GNL_E.US,D,20240828,000000,21.22,21.4,21.04,21.4,29063,0
+GNL_E.US,D,20240829,000000,21.35,21.7,21.3,21.7,17904,0
+GNL_E.US,D,20240830,000000,21.65,22.14,21.64,21.94,22815,0
+GNL_E.US,D,20240903,000000,21.94,21.965,21.7575,21.95,4947,0
+GNL_E.US,D,20240904,000000,22.04,22.1,22.01,22.02,5500,0
+GNL_E.US,D,20240905,000000,21.98,22.0439,21.98,22.0439,990,0
+GNL_E.US,D,20240906,000000,21.99,22.1,21.87,22.08,2939,0
+GNL_E.US,D,20240909,000000,22.08,22.23,21.595,22.2,11761,0
+GNL_E.US,D,20240910,000000,22.25,22.285,22.25,22.27,3440,0
+GNL_E.US,D,20240911,000000,21.95,22.45,21.95,22.33,3565,0
+GNL_E.US,D,20240912,000000,22.33,22.35,22.32,22.32,2302,0
+GNL_E.US,D,20240913,000000,21.77,22.35,21.77,22.34,5654,0
+GNL_E.US,D,20240916,000000,22.34,22.5,22.28,22.5,14107,0
+GNL_E.US,D,20240917,000000,22.55,22.9439,22.55,22.805,6905,0
+GNL_E.US,D,20240918,000000,22.5,22.85,22.4101,22.85,11770,0
+GNL_E.US,D,20240919,000000,22.85,23,22.66,23,9944,0
+GNL_E.US,D,20240920,000000,22.85,23.52,22.85,23.1,4673,0
+GNL_E.US,D,20240923,000000,23.45,23.45,23.04,23.05,2786,0
+GNL_E.US,D,20240924,000000,22.94,23.05,22.75,23.05,6025,0
+GNL_E.US,D,20240925,000000,22.89,23.11,22.8027,23.1001,2785,0
+GNL_E.US,D,20240926,000000,23.09,23.38,23.09,23.19,2110,0
+GNL_E.US,D,20240927,000000,23.19,23.4,23.1654,23.1654,2023,0
+GNL_E.US,D,20240930,000000,23.32,23.4,22.95,23.2901,4768,0
+GNL_E.US,D,20241001,000000,23.4421,23.5,23.14,23.37,3333,0
+GNL_E.US,D,20241002,000000,23.45,23.54,23.32,23.54,1562,0
+GNL_E.US,D,20241003,000000,23.6,23.79,23.6,23.7,3908,0
+GNL_E.US,D,20241004,000000,23.48,23.64,23.2469,23.3512,3492,0
+GNL_E.US,D,20241007,000000,23.35,23.35,22.16,22.5,12484,0
+GNL_E.US,D,20241008,000000,22.6919,22.95,22.6919,22.73,5162,0
+GNL_E.US,D,20241009,000000,22.75,22.91,22.75,22.91,5233,0
+GNL_E.US,D,20241010,000000,23.09,23.39,22.5681,22.99,9796,0
+GNL_E.US,D,20241011,000000,22.92,23.25,22.19,23.25,4384,0
+GNL_E.US,D,20241014,000000,22.45,23.24,22.45,23.0551,3775,0
+GNL_E.US,D,20241015,000000,22.7,23.25,22.7,23.15,7831,0
+GNL_E.US,D,20241016,000000,23.25,23.34,23.04,23.33,5649,0
+GNL_E.US,D,20241017,000000,23.33,23.35,23.15,23.35,6204,0
+GNL_E.US,D,20241018,000000,23.17,23.34,23.17,23.34,2669,0
+GNL_E.US,D,20241021,000000,23.34,23.34,23.04,23.25,5892,0
+GNL_E.US,D,20241022,000000,23.26,23.27,23.2,23.2,2655,0
+GNL_E.US,D,20241023,000000,23.2,23.2,23.2,23.2,687,0
+GNL_E.US,D,20241024,000000,23.2,23.3384,23.1437,23.3384,1733,0
+GNL_E.US,D,20241025,000000,23.3,23.3,23.14,23.27,13450,0
+GNL_E.US,D,20241028,000000,23.29,23.31,23.28,23.28,6651,0
+GNL_E.US,D,20241029,000000,23.02,23.1218,22.75,22.94,9188,0
+GNL_E.US,D,20241030,000000,22.75,22.75,22.6,22.66,34819,0
+GNL_E.US,D,20241031,000000,22.65,22.65,22.26,22.4,3774,0
+GNL_E.US,D,20241101,000000,22.88,22.88,22.2,22.36,1783,0
+GNL_E.US,D,20241104,000000,22.25,22.9,22.2,22.25,2223,0
+GNL_E.US,D,20241105,000000,22.14,22.36,22.135,22.25,22242,0
+GNL_E.US,D,20241106,000000,22.18,22.35,22.02,22.35,21925,0
+GNL_E.US,D,20241107,000000,22.3,22.836,22.05,22.81,4076,0
+GNL_E.US,D,20241108,000000,22.9,23.05,22.85,22.87,4458,0
+GNL_E.US,D,20241111,000000,23.09,23.1627,22.89,22.9057,11528,0
+GNL_E.US,D,20241112,000000,22.87,22.91,22.44,22.75,4300,0
+GNL_E.US,D,20241113,000000,22.75,22.88,22.5501,22.79,5035,0
+GNL_E.US,D,20241114,000000,22.7716,23.0383,22.5942,23,3022,0
+GNL_E.US,D,20241115,000000,22.5001,22.8,22.5001,22.8,4971,0
+GNL_E.US,D,20241118,000000,23.11,23.11,22.5,22.77,7877,0
+GNL_E.US,D,20241119,000000,22.405,22.45,22.25,22.45,14060,0
+GNL_E.US,D,20241120,000000,22.0593,22.515,22.0593,22.25,2395,0
+GNL_E.US,D,20241121,000000,22.3,22.7213,22.03,22.52,4595,0
+GNL_E.US,D,20241122,000000,22.59,22.825,22.445,22.76,7546,0
+GNL_E.US,D,20241125,000000,22.9408,22.98,22.75,22.97,2512,0
+GNL_E.US,D,20241126,000000,22.87,23.09,22.75,22.7674,4237,0
+GNL_E.US,D,20241127,000000,22.999,23.2,22.81,23.02,13225,0
+GNL_E.US,D,20241129,000000,22.99,23.3,22.815,23.3,3959,0
+GNL_E.US,D,20241202,000000,23.09,23.09,22.71,23.04,3732,0
+GNL_E.US,D,20241203,000000,23.16,23.64,23.15,23.5001,32239,0
+GNL_E.US,D,20241204,000000,23.5,23.72,23.03,23.4,28055,0
+GNL_E.US,D,20241205,000000,23.43,23.5,23.43,23.5,1374,0
+GNL_E.US,D,20241206,000000,22.02,23.5,22.02,23.25,2322,0
+GNL_E.US,D,20241209,000000,23.08,23.2,23.08,23.08,263,0
+GNL_E.US,D,20241210,000000,23.05,23.5,22.638,22.95,7144,0
+GNL_E.US,D,20241211,000000,22.94,23.25,22.665,22.7801,23932,0
+GNL_E.US,D,20241212,000000,22.78,23.03,22.4634,22.83,2185,0
+GNL_E.US,D,20241213,000000,22.83,23.01,22.7,23,5577,0
+GNL_E.US,D,20241216,000000,22.755,23.0861,22.755,23.01,1942,0
+GNL_E.US,D,20241217,000000,22.71,23.25,22.24,22.69,10342,0
+GNL_E.US,D,20241218,000000,22.95,22.98,21.995,22,23050,0
+GNL_E.US,D,20241219,000000,21.8462,22.25,21.39,21.76,6731,0
+GNL_E.US,D,20241220,000000,21.79,22.51,21.75,22.34,2645,0
+GNL_E.US,D,20241223,000000,22.5712,22.68,22.25,22.59,2668,0
+GNL_E.US,D,20241224,000000,22.395,22.65,22.29,22.6,6472,0
+GNL_E.US,D,20241226,000000,22.6,22.88,22.6,22.6,1637,0
+GNL_E.US,D,20241227,000000,22.69,22.69,22.45,22.45,6674,0
+GNL_E.US,D,20241230,000000,22.44,22.44,22.0775,22.18,2413,0
+GNL_E.US,D,20241231,000000,22.45,22.5,22.45,22.5,2715,0
+GNL_E.US,D,20250102,000000,22.62,22.86,22.62,22.8,2970,0
+GNL_E.US,D,20250103,000000,22.34,22.68,22.34,22.45,13534,0
+GNL_E.US,D,20250106,000000,22.19,22.52,22.19,22.4,3846,0
+GNL_E.US,D,20250107,000000,22.67,22.7607,22.33,22.45,18686,0
+GNL_E.US,D,20250108,000000,22.63,22.72,22.49,22.49,27721,0
+GNL_E.US,D,20250110,000000,22.0241,22.28,21.82,22.0104,15544,0
+GNL_E.US,D,20250113,000000,21.58,21.58,20.88,21.16,10213,0
+GNL_E.US,D,20250114,000000,20.705,21.3,20.6,21.25,15966,0
+GNL_E.US,D,20250115,000000,21.4,22.35,21.4,21.52,6308,0
+GNL_E.US,D,20250116,000000,21.57,22.09,21.55,22.05,20270,0
+GNL_E.US,D,20250117,000000,22.21,22.32,21.945,22.05,9087,0
+GNL_E.US,D,20250121,000000,21.844,22.18,21.844,21.896,2978,0
+GNL_E.US,D,20250122,000000,22.29,22.29,22.1,22.2516,4057,0
+GNL_E.US,D,20250123,000000,22.26,22.35,22.25,22.33,17868,0
+GNL_E.US,D,20250124,000000,22.4145,22.87,22.4145,22.54,3529,0
+GNL_E.US,D,20250127,000000,22.56,22.6,22.56,22.56,1875,0
+GNL_E.US,D,20250128,000000,22.6695,22.6695,22.62,22.6695,1474,0
+GNL_E.US,D,20250129,000000,22.2501,22.7325,22.2501,22.64,1109,0
+GNL_E.US,D,20250130,000000,22.77,23.0302,22.53,22.87,7501,0
+GNL_E.US,D,20250131,000000,22.5613,23.15,22.5613,22.85,3621,0
+GNL_E.US,D,20250203,000000,21.6648,22.85,21.6648,22.8309,3277,0
+GNL_E.US,D,20250204,000000,22.61,22.8,22.53,22.78,17072,0
+GNL_E.US,D,20250205,000000,22.56,23,22.53,23,5586,0
+GNL_E.US,D,20250206,000000,22.72,23.0723,22.69,23.0723,1848,0
+GNL_E.US,D,20250207,000000,23.17,23.47,22.8141,23.15,44431,0
+GNL_E.US,D,20250210,000000,23.04,23.3694,23.0034,23.26,4632,0
+GNL_E.US,D,20250211,000000,23.15,23.37,23.15,23.3,7770,0
+GNL_E.US,D,20250212,000000,23.06,23.1275,22.85,23.05,9958,0
+GNL_E.US,D,20250213,000000,22.4,23.12,22.35,23,2606,0
+GNL_E.US,D,20250214,000000,22.21,23.2,22.16,22.97,2856,0
+GNL_E.US,D,20250218,000000,22.6,22.92,22.6,22.6,1353,0
+GNL_E.US,D,20250219,000000,22.19,22.62,22.19,22.33,2873,0
+GNL_E.US,D,20250220,000000,22.2116,22.43,22.16,22.3336,5733,0
+GNL_E.US,D,20250221,000000,22.14,22.17,21.6483,22.09,6796,0
+GNL_E.US,D,20250224,000000,21.0802,22.75,21.0802,22.05,7111,0
+GNL_E.US,D,20250225,000000,21.45,22.6099,21.1383,22.3,5746,0
+GNL_E.US,D,20250226,000000,22.3,22.3,22.1639,22.3,15839,0
+GNL_E.US,D,20250227,000000,22.54,22.65,22.155,22.65,8435,0
+GNL_E.US,D,20250228,000000,22.6183,22.78,22.5701,22.645,2255,0
+GNL_E.US,D,20250303,000000,22.475,22.91,22.475,22.71,6426,0
+GNL_E.US,D,20250304,000000,22.5242,22.86,22.3,22.75,5672,0
+GNL_E.US,D,20250305,000000,22.98,22.98,22.8352,22.88,1791,0
+GNL_E.US,D,20250306,000000,22.7501,22.8,22.7501,22.8,3878,0
+GNL_E.US,D,20250307,000000,23,23,23,23,703,0
+GNL_E.US,D,20250310,000000,22.98,23.01,22.8875,23,7279,0
+GNL_E.US,D,20250311,000000,23.01,23.0604,22.98,22.99,4415,0
+GNL_E.US,D,20250312,000000,23,23.01,22.75,22.9839,5037,0
+GNL_E.US,D,20250313,000000,22.76,23.01,22.76,22.8892,2368,0
+GNL_E.US,D,20250314,000000,22.75,22.9899,22.38,22.57,7544,0
+GNL_E.US,D,20250317,000000,22.75,22.83,22.4,22.775,4904,0
+GNL_E.US,D,20250318,000000,22.75,22.82,22.71,22.72,3463,0
+GNL_E.US,D,20250319,000000,22.78,22.78,22.52,22.55,4825,0
+GNL_E.US,D,20250320,000000,22.665,22.75,22.665,22.75,1646,0
+GNL_E.US,D,20250321,000000,22.75,22.7695,22.57,22.72,2474,0
+GNL_E.US,D,20250324,000000,22.75,22.8811,22.75,22.86,6703,0
+GNL_E.US,D,20250325,000000,22.97,22.97,22.7,22.76,12411,0
+GNL_E.US,D,20250326,000000,22.7555,22.9496,22.75,22.75,1720,0
+GNL_E.US,D,20250327,000000,22.75,22.8,22.5507,22.79,13292,0
+GNL_E.US,D,20250328,000000,22.75,22.9,22.75,22.9,3382,0
+GNL_E.US,D,20250331,000000,22.75,22.7691,22.75,22.7691,1802,0
+GNL_E.US,D,20250401,000000,22.9,22.94,22.81,22.94,1321,0
+GNL_E.US,D,20250402,000000,22.9803,23.26,22.9803,23.09,1046,0
+GNL_E.US,D,20250403,000000,22.81,22.81,22.74,22.75,1786,0
+GNL_E.US,D,20250404,000000,22.15,22.18,21.46,21.7899,6268,0
+GNL_E.US,D,20250407,000000,20.7,21.46,20.415,20.74,10344,0
+GNL_E.US,D,20250408,000000,21.12,21.12,20.62,20.62,2385,0
+GNL_E.US,D,20250409,000000,20.4847,21.21,20.29,21.21,12403,0
+GNL_E.US,D,20250410,000000,20.87,21.7164,20.6043,20.6043,3259,0
+GNL_E.US,D,20250411,000000,20.5528,21.35,20.5528,20.5876,2454,0
+GNL_E.US,D,20250414,000000,22.2099,22.2099,20.66,21.16,3659,0
+GNL_E.US,D,20250415,000000,21.25,21.83,21.1401,21.83,3075,0
+GNL_E.US,D,20250416,000000,21.8694,22.15,21.3728,21.55,8277,0
+GNL_E.US,D,20250421,000000,21.33,21.73,21.33,21.48,5533,0
+GNL_E.US,D,20250422,000000,21.7,21.7,21.7,21.7,620,0
+GNL_E.US,D,20250423,000000,22.06,22.06,21.6185,22,3883,0
+GNL_E.US,D,20250424,000000,22.01,22.48,22,22.44,2570,0
+GNL_E.US,D,20250425,000000,22.53,22.55,22.25,22.55,5602,0
+GNL_E.US,D,20250428,000000,22.31,23.08,22.31,22.82,6101,0
+GNL_E.US,D,20250429,000000,23.42,23.42,22.64,22.68,4393,0
+GNL_E.US,D,20250430,000000,22.84,23.03,22.44,23.03,7178,0
+GNL_E.US,D,20250501,000000,22.95,23.09,22.71,22.71,6900,0
+GNL_E.US,D,20250502,000000,23.04,23.04,22.5893,22.74,3535,0
+GNL_E.US,D,20250505,000000,22.74,22.91,22.38,22.63,7056,0
+GNL_E.US,D,20250506,000000,22.19,22.72,22.18,22.38,17051,0
+GNL_E.US,D,20250507,000000,20.7779,22.3,20.7779,22.27,9023,0
+GNL_E.US,D,20250508,000000,22.27,22.27,22.09,22.18,1910,0
+GNL_E.US,D,20250509,000000,22.05,22.6,22.05,22.6,2210,0
+GNL_E.US,D,20250512,000000,22.61,22.96,22.49,22.5,7327,0
+GNL_E.US,D,20250513,000000,22.51,22.71,22.4001,22.7,3359,0
+GNL_E.US,D,20250514,000000,22.6,22.6477,22.4,22.6,2525,0
+GNL_E.US,D,20250515,000000,22.8929,23,22.61,22.61,7382,0
+GNL_E.US,D,20250519,000000,22.6,22.98,22.4,22.58,14200,0
+GNL_E.US,D,20250520,000000,22.59,22.8092,22.47,22.47,1845,0
+GNL_E.US,D,20250521,000000,22.4,22.4,22.2178,22.2178,2546,0
+GNL_E.US,D,20250522,000000,22.2498,22.35,22.2498,22.3,1267,0
+GNL_E.US,D,20250523,000000,22.18,22.2913,22.01,22.185,3485,0
+GNL_E.US,D,20250527,000000,22.15,22.49,22.03,22.29,3477,0
+GNL_E.US,D,20250528,000000,22.0999,22.1763,22.0101,22.0101,1452,0
+GNL_E.US,D,20250529,000000,22.19,22.19,22.03,22.04,2325,0
+GNL_E.US,D,20250530,000000,22.3099,22.3099,22.01,22.11,3362,0
+GNL_E.US,D,20250602,000000,22.19,22.2,22,22.01,10003,0
+GNL_E.US,D,20250603,000000,22.05,22.271,22.01,22.03,3517,0
+GNL_E.US,D,20250604,000000,22.2,22.28,22,22.05,6642,0
+GNL_E.US,D,20250605,000000,22.0072,22.25,22.0072,22.11,7418,0
+GNL_E.US,D,20250606,000000,22.485,22.485,22.23,22.23,818,0
+GNL_E.US,D,20250609,000000,22,22.22,22,22.0286,2747,0
+GNL_E.US,D,20250610,000000,22,22.43,22,22.08,4127,0
+GNL_E.US,D,20250611,000000,22.29,22.4611,22.0901,22.1689,3011,0
+GNL_E.US,D,20250612,000000,22.33,22.6,22.0601,22.5,29858,0
+GNL_E.US,D,20250613,000000,22.056,22.385,22.056,22.385,728,0
+GNL_E.US,D,20250616,000000,22.0471,22.08,22.0471,22.08,694,0
+GNL_E.US,D,20250617,000000,22.3,22.3,22.04,22.04,2219,0
+GNL_E.US,D,20250618,000000,22.05,22.18,22.026,22.11,12539,0
+GNL_E.US,D,20250620,000000,22.11,22.12,22.0678,22.12,5219,0
+GNL_E.US,D,20250623,000000,22.1153,22.14,22,22.0941,14587,0
+GNL_E.US,D,20250624,000000,22.1,22.15,22.051,22.15,3799,0
+GNL_E.US,D,20250625,000000,22.1776,22.25,22.15,22.22,1627,0
+GNL_E.US,D,20250626,000000,22.35,22.35,22.15,22.1838,3417,0
+GNL_E.US,D,20250627,000000,22.2,22.27,22.145,22.25,4004,0
+GNL_E.US,D,20250630,000000,22.232,22.3623,22.15,22.282,4606,0
+GNL_E.US,D,20250701,000000,22.37,22.4,22.2783,22.4,6017,0
+GNL_E.US,D,20250702,000000,22.59,22.65,22.4,22.64,6028,0
+GNL_E.US,D,20250703,000000,22.17,22.32,22.15,22.22,7185,0
+GNL_E.US,D,20250707,000000,22.17,22.18,22.05,22.1148,3161,0
+GNL_E.US,D,20250708,000000,22.225,22.3,22.15,22.24,10534,0
+GNL_E.US,D,20250709,000000,22.275,22.3378,22.24,22.32,3298,0
+GNL_E.US,D,20250710,000000,22.54,22.5401,22.54,22.54,1586,0
+GNL_E.US,D,20250711,000000,22.53,22.53,22.07,22.39,4521,0
+GNL_E.US,D,20250714,000000,22.4,22.4,22.2,22.39,1073,0
+GNL_E.US,D,20250715,000000,21.89,22.1501,21.89,22.1501,1795,0
+GNL_E.US,D,20250716,000000,22.2,22.646,22.19,22.48,6096,0
+GNL_E.US,D,20250717,000000,22.5,22.5,22.32,22.43,1897,0
+GNL_E.US,D,20250718,000000,22.44,22.5062,22.29,22.5062,3403,0
+GNL_E.US,D,20250721,000000,22.5965,22.5965,22.3891,22.3891,1326,0
+GNL_E.US,D,20250723,000000,22.26,22.59,22.26,22.59,1660,0
+GNL_E.US,D,20250724,000000,22.42,22.6,22.42,22.6,2747,0
+GNL_E.US,D,20250725,000000,22.67,22.735,22.62,22.67,1094,0
+GNL_E.US,D,20250728,000000,22.83,22.83,22.4571,22.56,1888,0
+GNL_E.US,D,20250730,000000,22.62,22.62,22.26,22.3,2562,0
+GNL_E.US,D,20250731,000000,22.59,22.8,22.3426,22.8,1979,0
+GNL_E.US,D,20250801,000000,22.6,22.67,22.6,22.6,2208,0
+GNL_E.US,D,20250804,000000,22.54,22.54,22.518,22.518,970,0
+GNL_E.US,D,20250805,000000,22.51,22.6864,22.41,22.5852,2822,0
+GNL_E.US,D,20250806,000000,22.4201,22.655,22.42,22.655,9151,0
+GNL_E.US,D,20250807,000000,22.7,22.91,22.4001,22.44,1841,0
+GNL_E.US,D,20250808,000000,22.47,22.8399,22.4052,22.535,3502,0
+GNL_E.US,D,20250811,000000,22.73,22.7981,22.52,22.76,3555,0
+GNL_E.US,D,20250812,000000,22.72,22.72,22.72,22.72,847,0
+GNL_E.US,D,20250813,000000,22.675,22.8602,22.675,22.8602,5523,0
+GNL_E.US,D,20250814,000000,22.85,23,22.85,23,6877,0
+GNL_E.US,D,20250815,000000,22.6,23,22.6,22.82,937,0
+GNL_E.US,D,20250818,000000,22.94,23.035,22.92,23.01,8699,0
+GNL_E.US,D,20250819,000000,23.15,23.73,23.15,23.55,22346,0
+GNL_E.US,D,20250820,000000,23.8199,23.8199,23.064,23.4879,2740,0
+GNL_E.US,D,20250821,000000,23.16,23.2601,23.16,23.2601,1839,0
+GNL_E.US,D,20250822,000000,23.31,23.6342,23.31,23.43,3278,0
+GNL_E.US,D,20250825,000000,23.1957,23.51,23.0414,23.51,8411,0
+GNL_E.US,D,20250826,000000,23.8021,23.8021,23.25,23.73,5892,0
+GNL_E.US,D,20250827,000000,23.67,23.7,23.6294,23.677,2100,0
+GNL_E.US,D,20250828,000000,23.69,23.7,23.67,23.6809,11663,0
+GNL_E.US,D,20250829,000000,23.6762,23.7,23.6175,23.62,3291,0
+GNL_E.US,D,20250902,000000,23.65,23.81,23.45,23.7,7465,0
+GNL_E.US,D,20250903,000000,23.635,23.635,23.31,23.4287,1795,0
+GNL_E.US,D,20250904,000000,23.61,23.8999,23.59,23.6138,1507,0
+GNL_E.US,D,20250905,000000,23.805,23.9,23.805,23.9,1219,0
+GNL_E.US,D,20250908,000000,24.07,24.29,23.8544,24.01,5054,0
+GNL_E.US,D,20250909,000000,24.05,24.05,23.85,24.01,1937,0
+GNL_E.US,D,20250910,000000,24.05,24.05,23.87,23.98,1583,0
+GNL_E.US,D,20250911,000000,24,24.1301,24,24.03,10021,0
+GNL_E.US,D,20250915,000000,24.03,24.1445,23.8234,24,2567,0
+GNL_E.US,D,20250916,000000,23.92,23.92,23.8984,23.9,3115,0
+GNL_E.US,D,20250917,000000,23.98,24.09,23.98,24.09,2507,0
+GNL_E.US,D,20250918,000000,23.93,24.17,23.27,24.16,1346,0
+GNL_E.US,D,20250919,000000,24,24.2066,24,24.06,6615,0
+GNL_E.US,D,20250922,000000,23.6835,23.909,23.6835,23.909,1450,0
+GNL_E.US,D,20250923,000000,23.65,23.8269,23.59,23.66,1452,0
+GNL_E.US,D,20250925,000000,23.66,23.66,23.66,23.66,1008,0
+GNL_E.US,D,20250926,000000,23.71,23.91,23.7,23.7002,2425,0
+GNL_E.US,D,20250929,000000,23.8855,23.8855,23.8,23.8,2119,0
+GNL_E.US,D,20250930,000000,23.81,23.85,23.6,23.75,15042,0
+GNL_E.US,D,20251001,000000,23.6675,23.9,23.6675,23.77,4607,0
+GNL_E.US,D,20251002,000000,23.7,23.7,23.5,23.5,6703,0
+GNL_E.US,D,20251003,000000,23.3,23.555,23.15,23.46,6157,0
+GNL_E.US,D,20251006,000000,23.21,23.42,23.15,23.1501,5873,0
+GNL_E.US,D,20251007,000000,23.16,23.18,23.16,23.18,838,0
+GNL_E.US,D,20251008,000000,23.305,23.31,23.15,23.16,1679,0
+GNL_E.US,D,20251009,000000,23.1601,23.2082,22.82,23.17,4159,0
+GNL_E.US,D,20251010,000000,23.05,23.05,22.88,22.88,2740,0
+GNL_E.US,D,20251013,000000,23.1352,23.1352,23.1352,23.1352,288,0
+GNL_E.US,D,20251014,000000,23.43,23.43,22.9825,23,3716,0
+GNL_E.US,D,20251015,000000,22.93,22.98,22.665,22.9,12743,0
+GNL_E.US,D,20251016,000000,22.85,23.0899,22.75,23.0899,6252,0
+GNL_E.US,D,20251017,000000,22.973,23.14,22.82,23.11,2513,0
+GNL_E.US,D,20251020,000000,23.2608,23.66,23.12,23.66,1948,0
+GNL_E.US,D,20251021,000000,23.46,23.7002,23.45,23.6396,2843,0
+GNL_E.US,D,20251022,000000,23.65,23.66,23.44,23.6,2878,0
+GNL_E.US,D,20251023,000000,23.88,23.88,23.88,23.88,1193,0
+GNL_E.US,D,20251024,000000,23.81,23.83,23.7,23.77,4622,0
+GNL_E.US,D,20251027,000000,23.77,23.86,23.11,23.62,8700,0
+GNL_E.US,D,20251028,000000,23.5524,23.69,23.224,23.67,2974,0
+GNL_E.US,D,20251029,000000,23.68,23.7537,23.13,23.42,5482,0
+GNL_E.US,D,20251030,000000,23.5027,23.5027,23.45,23.45,1233,0
+GNL_E.US,D,20251031,000000,23.45,23.45,23.18,23.45,1161,0
+GNL_E.US,D,20251103,000000,23.11,23.25,23.11,23.11,1257,0
+GNL_E.US,D,20251104,000000,23.1,23.175,23,23.15,3131,0
+GNL_E.US,D,20251105,000000,23.2,23.3,23.15,23.3,7477,0
+GNL_E.US,D,20251106,000000,23.275,23.275,23.275,23.275,524,0
+GNL_E.US,D,20251107,000000,23.15,23.28,23.14,23.28,2979,0
+GNL_E.US,D,20251110,000000,23.07,23.2,23.07,23.14,2287,0
+GNL_E.US,D,20251111,000000,23.2999,23.3,23.265,23.265,1369,0
+GNL_E.US,D,20251113,000000,23.1375,23.28,23,23,10399,0
+GNL_E.US,D,20251114,000000,23,23,22.79,22.8,12737,0
+GNL_E.US,D,20251117,000000,22.755,23,22.67,22.67,15028,0
+GNL_E.US,D,20251118,000000,22.7,23.24,22.7,22.75,11159,0
+GNL_E.US,D,20251119,000000,22.6235,23.94,22.52,22.9114,18744,0
+GNL_E.US,D,20251120,000000,23,23.13,23,23,1815,0
+GNL_E.US,D,20251121,000000,22.7417,22.81,22.27,22.465,9005,0
+GNL_E.US,D,20251124,000000,22.65,22.835,22.4,22.76,9740,0
+GNL_E.US,D,20251125,000000,22.405,22.7,22.405,22.7,32157,0
+GNL_E.US,D,20251126,000000,23.26,23.26,22.02,22.51,15757,0
+GNL_E.US,D,20251128,000000,22.7,22.9592,22.62,22.62,3101,0
+GNL_E.US,D,20251201,000000,22.8,22.87,22.43,22.68,11734,0
+GNL_E.US,D,20251202,000000,23.18,23.2,22.63,22.75,8876,0
+GNL_E.US,D,20251203,000000,22.68,22.97,22.63,22.97,1972,0
+GNL_E.US,D,20251204,000000,22.97,23,22.8,22.85,3980,0
+GNL_E.US,D,20251205,000000,22.97,22.97,22.8,22.91,2048,0
+GNL_E.US,D,20251208,000000,22.97,23.18,22.9335,23.18,3215,0
+GNL_E.US,D,20251209,000000,23.125,23.82,23.1,23.2785,13843,0
+GNL_E.US,D,20251210,000000,23.3,23.31,23.1716,23.3,10604,0
+GNL_E.US,D,20251211,000000,23.26,23.51,23.26,23.4091,3774,0
+GNL_E.US,D,20251212,000000,23.557,23.557,23.3809,23.52,547,0
+GNL_E.US,D,20251215,000000,23.55,23.58,23.32,23.32,992,0
+GNL_E.US,D,20251216,000000,23.67,23.71,23.494,23.66,9785,0
+GNL_E.US,D,20251217,000000,23.4728,23.67,23.31,23.67,2719,0
+GNL_E.US,D,20251218,000000,23.8557,23.9,23.5435,23.87,3654,0
+GNL_E.US,D,20251219,000000,23.87,23.87,23.87,23.87,685,0
+GNL_E.US,D,20251222,000000,23.95,24.1,23.92,23.92,3501,0
+GNL_E.US,D,20251223,000000,23.85,23.9299,23.732,23.86,2263,0
+GNL_E.US,D,20251224,000000,23.7,23.9463,23.7,23.71,670,0
+GNL_E.US,D,20251226,000000,23.8679,23.8679,23.6992,23.71,704,0
+GNL_E.US,D,20251229,000000,23.43,23.8712,23.43,23.73,936,0
+GNL_E.US,D,20251230,000000,23.9,23.98,23.73,23.73,2429,0
+GNL_E.US,D,20251231,000000,23.75,24.01,23.7,23.95,9124,0
+GNL_E.US,D,20260102,000000,23.497,23.66,23.45,23.52,5733,0
+GNL_E.US,D,20260105,000000,23.37,23.59,23.37,23.42,914,0
+GNL_E.US,D,20260106,000000,23.45,23.45,23.25,23.325,8728,0
+GNL_E.US,D,20260107,000000,23.625,23.625,23.3,23.32,4138,0
+GNL_E.US,D,20260108,000000,23.48,23.48,23.48,23.48,377,0
+GNL_E.US,D,20260109,000000,23.9422,23.9422,23.34,23.45,3326,0
+GNL_E.US,D,20260112,000000,23.354,23.605,23.31,23.41,4602,0
+GNL_E.US,D,20260113,000000,23.407,23.61,23.407,23.61,3198,0
+GNL_E.US,D,20260114,000000,23.55,23.68,23.52,23.55,6936,0
+GNL_E.US,D,20260115,000000,23.4,23.7,23.4,23.7,2563,0
+GNL_E.US,D,20260116,000000,23.52,23.7,23.51,23.69,2157,0
+GNL_E.US,D,20260120,000000,23.52,23.52,23.32,23.34,4235,0
+GNL_E.US,D,20260121,000000,23.3,23.7,23.3,23.7,3166,0
+GNL_E.US,D,20260122,000000,23.72,23.72,23.6,23.655,2243,0
+GNL_E.US,D,20260123,000000,23.6,23.83,23.54,23.65,2874,0
+GNL_E.US,D,20260126,000000,23.4145,23.77,23.4145,23.4145,442,0
+GNL_E.US,D,20260127,000000,23.555,23.67,23.43,23.43,1269,0
+GNL_E.US,D,20260128,000000,23.665,23.6782,23.5,23.6699,6052,0
+GNL_E.US,D,20260129,000000,23.44,23.46,23.43,23.43,3819,0
+GNL_E.US,D,20260130,000000,23.4731,23.4731,23.3,23.35,10595,0
+GNL_E.US,D,20260202,000000,23.59,23.665,23.5,23.5,2207,0
+GNL_E.US,D,20260203,000000,23.715,23.715,23.43,23.43,2623,0
+GNL_E.US,D,20260204,000000,23.49,23.505,23.49,23.49,1956,0
+GNL_E.US,D,20260205,000000,23.46,23.66,23.36,23.36,3441,0
+GNL_E.US,D,20260206,000000,23.4,23.4,23.35,23.37,4196,0
+GNL_E.US,D,20260209,000000,23.5601,23.57,23.36,23.52,5473,0
+GNL_E.US,D,20260210,000000,23.49,23.55,23.42,23.5,1441,0
+GNL_E.US,D,20260211,000000,23.59,23.6,23.4,23.55,1570,0
+GNL_E.US,D,20260212,000000,23.64,23.64,23.62,23.62,1020,0
+GNL_E.US,D,20260213,000000,23.54,23.55,23.54,23.55,1404,0
+GNL_E.US,D,20260217,000000,23.53,23.53,23.53,23.53,180,0
+GNL_E.US,D,20260218,000000,23.62,23.62,23.48,23.48,9102,0
diff --git a/daily/us/nyse stocks/1/gnt.us.txt b/daily/us/nyse stocks/1/gnt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12c22273fd500b30a98feecb6d63f6b5f1af4d9e
--- /dev/null
+++ b/daily/us/nyse stocks/1/gnt.us.txt	
@@ -0,0 +1,3784 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GNT.US,D,20110201,000000,6.48979,6.56627,6.38354,6.48979,172958.94102907,0
+GNT.US,D,20110202,000000,6.55059,6.61432,6.44271,6.55059,182206.10920337,0
+GNT.US,D,20110203,000000,6.52434,6.55059,6.43281,6.53794,157342.71613449,0
+GNT.US,D,20110204,000000,6.46135,6.55421,6.46135,6.51462,151447.73840101,0
+GNT.US,D,20110207,000000,6.55421,6.55421,6.43806,6.52434,125983.07442207,0
+GNT.US,D,20110208,000000,6.52434,6.55421,6.47392,6.52434,112467.09302099,0
+GNT.US,D,20110209,000000,6.5094,6.56627,6.45831,6.48979,103401.7777618,0
+GNT.US,D,20110210,000000,6.48979,6.55421,6.46135,6.5071,105367.47112157,0
+GNT.US,D,20110211,000000,6.56627,6.64144,6.5071,6.56627,225336.78527023,0
+GNT.US,D,20110214,000000,6.64144,6.64916,6.55421,6.64916,122174.67493412,0
+GNT.US,D,20110215,000000,6.64144,6.76654,6.60262,6.60262,156809.77146423,0
+GNT.US,D,20110216,000000,6.64144,6.654,6.55809,6.61698,146544.01673076,0
+GNT.US,D,20110218,000000,6.61995,6.61995,6.57541,6.61995,86430.590973769,0
+GNT.US,D,20110222,000000,6.52947,6.63031,6.52947,6.54297,146591.31951215,0
+GNT.US,D,20110223,000000,6.58674,6.63373,6.48979,6.55421,178518.59460118,0
+GNT.US,D,20110224,000000,6.57541,6.65734,6.56942,6.61432,410898.23843319,0
+GNT.US,D,20110225,000000,6.61698,6.65734,6.58674,6.64916,104675.79934043,0
+GNT.US,D,20110228,000000,6.64916,6.64916,6.55477,6.60682,240448.44716336,0
+GNT.US,D,20110301,000000,6.63231,6.63231,6.36214,6.41189,365265.77081753,0
+GNT.US,D,20110302,000000,6.37611,6.52213,6.37611,6.49027,182380.60390803,0
+GNT.US,D,20110303,000000,6.58456,6.58456,6.39437,6.46202,156647.8908346,0
+GNT.US,D,20110304,000000,6.48438,6.52061,6.43472,6.46135,100178.88159009,0
+GNT.US,D,20110307,000000,6.47971,6.51462,6.39171,6.39437,114650.37917516,0
+GNT.US,D,20110308,000000,6.43806,6.47725,6.37109,6.40228,200753.00419798,0
+GNT.US,D,20110309,000000,6.36832,6.39732,6.33273,6.33273,1130893.8738943,0
+GNT.US,D,20110310,000000,6.36099,6.44327,6.29022,6.34473,577110.75166382,0
+GNT.US,D,20110311,000000,6.33273,6.36099,6.33273,6.353,204215.56779536,0
+GNT.US,D,20110314,000000,6.353,6.353,6.1752,6.18965,335072.93104592,0
+GNT.US,D,20110315,000000,6.14875,6.14875,5.86563,6.05475,472151.1356351,0
+GNT.US,D,20110316,000000,6.07852,6.10822,5.99597,6.01414,138827.35632749,0
+GNT.US,D,20110317,000000,6.04877,6.15247,5.98608,6.01205,328653.41802553,0
+GNT.US,D,20110318,000000,6.05475,6.10424,6.00871,6.05475,237017.41875356,0
+GNT.US,D,20110321,000000,6.08205,6.14276,6.07852,6.07852,162911.83026289,0
+GNT.US,D,20110322,000000,6.10822,6.1752,6.01414,6.13754,216091.71944177,0
+GNT.US,D,20110323,000000,6.11783,6.32759,6.11431,6.23237,243491.5927658,0
+GNT.US,D,20110324,000000,6.20925,6.29079,6.15095,6.23237,419362.28278233,0
+GNT.US,D,20110325,000000,6.26862,6.28365,6.2257,6.23408,181750.95132917,0
+GNT.US,D,20110328,000000,6.23475,6.2496,6.14276,6.1693,246262.48458204,0
+GNT.US,D,20110329,000000,6.15588,6.1752,6.11783,6.14875,178542.77157835,0
+GNT.US,D,20110330,000000,6.1752,6.22628,6.16588,6.22628,191726.5823368,0
+GNT.US,D,20110331,000000,6.23475,6.23475,6.1713,6.21524,100932.57257349,0
+GNT.US,D,20110401,000000,6.22742,6.24882,6.18339,6.24882,126449.7951984,0
+GNT.US,D,20110404,000000,6.26443,6.32503,6.25274,6.31437,190938.20264705,0
+GNT.US,D,20110405,000000,6.31771,6.31771,6.27215,6.30667,187677.46425024,0
+GNT.US,D,20110406,000000,6.31904,6.41397,6.28575,6.3979,290354.98387038,0
+GNT.US,D,20110407,000000,6.44889,6.48286,6.33493,6.41141,245640.19021359,0
+GNT.US,D,20110408,000000,6.37991,6.37991,6.30211,6.34092,197547.9779659,0
+GNT.US,D,20110411,000000,6.34682,6.45944,6.33273,6.33273,303947.7008946,0
+GNT.US,D,20110412,000000,6.30667,6.33493,6.11298,6.20212,193687.01983198,0
+GNT.US,D,20110413,000000,6.23408,6.31029,6.23408,6.27127,128440.71670825,0
+GNT.US,D,20110414,000000,6.30791,6.33711,6.21907,6.29687,117904.81053443,0
+GNT.US,D,20110415,000000,6.31437,6.37144,6.27956,6.32759,215449.45278784,0
+GNT.US,D,20110418,000000,6.36099,6.36099,6.18339,6.31029,202710.28817439,0
+GNT.US,D,20110419,000000,6.28575,6.34473,6.25274,6.29687,124803.65840619,0
+GNT.US,D,20110420,000000,6.30533,6.37611,6.30533,6.34682,246638.80448727,0
+GNT.US,D,20110421,000000,6.52538,6.52538,6.31904,6.37144,120099.65959069,0
+GNT.US,D,20110425,000000,6.36899,6.37611,6.26862,6.29022,104199.61800781,0
+GNT.US,D,20110426,000000,6.27215,6.31285,6.18148,6.27215,162411.47195313,0
+GNT.US,D,20110427,000000,6.30791,6.34682,6.22742,6.27127,160938.77869269,0
+GNT.US,D,20110428,000000,6.2397,6.34682,6.2397,6.32265,186345.62816103,0
+GNT.US,D,20110429,000000,6.29926,6.39904,6.25149,6.33273,283405.67969847,0
+GNT.US,D,20110502,000000,6.32503,6.38839,6.24882,6.31437,149885.69544239,0
+GNT.US,D,20110503,000000,6.32047,6.35957,6.1967,6.21907,212060.47129483,0
+GNT.US,D,20110504,000000,6.28079,6.31285,6.12914,6.17253,218526.23592371,0
+GNT.US,D,20110505,000000,6.14933,6.15674,6.00054,6.05895,355130.36152609,0
+GNT.US,D,20110506,000000,6.11983,6.22628,6.04239,6.08387,183998.35903141,0
+GNT.US,D,20110509,000000,6.13971,6.2125,6.0637,6.15846,349533.91690177,0
+GNT.US,D,20110510,000000,6.13315,6.26511,6.13315,6.25073,102616.55159079,0
+GNT.US,D,20110511,000000,6.23741,6.23741,6.05895,6.09186,287386.47154523,0
+GNT.US,D,20110512,000000,5.99597,6.08387,5.93336,6.04239,234169.79131419,0
+GNT.US,D,20110513,000000,6.0149,6.06722,5.93336,6.01918,208540.09318688,0
+GNT.US,D,20110516,000000,5.94773,5.9992,5.84909,5.92081,340975.26698986,0
+GNT.US,D,20110517,000000,5.92452,5.92452,5.64095,5.76071,387756.66660671,0
+GNT.US,D,20110518,000000,5.78667,5.9366,5.78667,5.88828,295050.57330253,0
+GNT.US,D,20110519,000000,5.87183,5.89275,5.82939,5.85385,224203.62086283,0
+GNT.US,D,20110520,000000,5.86212,5.94773,5.82873,5.91644,243553.61196806,0
+GNT.US,D,20110523,000000,5.88828,5.88828,5.76071,5.84909,331483.17552527,0
+GNT.US,D,20110524,000000,5.9074,5.96126,5.79743,5.81226,316891.84422739,0
+GNT.US,D,20110525,000000,5.82939,5.9992,5.82939,5.90064,292894.6176443,0
+GNT.US,D,20110526,000000,5.90284,6.0149,5.89275,6.0149,159784.59082688,0
+GNT.US,D,20110527,000000,5.97989,6.07512,5.97989,6.05895,137137.07027266,0
+GNT.US,D,20110531,000000,6.08891,6.12164,6.04125,6.07132,166716.02505916,0
+GNT.US,D,20110601,000000,6.02175,6.07064,5.95134,5.9878,145848.14025793,0
+GNT.US,D,20110602,000000,5.94773,5.9815,5.9366,5.9815,138434.21765553,0
+GNT.US,D,20110603,000000,5.92681,5.99417,5.90284,5.9132,117498.00661452,0
+GNT.US,D,20110606,000000,5.88391,5.95895,5.82159,5.85327,178007.72456222,0
+GNT.US,D,20110607,000000,5.90892,5.90892,5.85042,5.87306,172458.58271932,0
+GNT.US,D,20110608,000000,6.05895,6.05895,5.70715,5.80295,265880.52478177,0
+GNT.US,D,20110609,000000,5.80619,5.87953,5.74348,5.78611,230025.01649195,0
+GNT.US,D,20110610,000000,5.74815,5.80085,5.66482,5.68079,199391.73526701,0
+GNT.US,D,20110613,000000,5.6552,5.70431,5.49824,5.5284,389576.24693066,0
+GNT.US,D,20110614,000000,5.6415,5.67309,5.53829,5.61725,473531.32567861,0
+GNT.US,D,20110615,000000,5.60221,5.66748,5.53553,5.6415,411453.25773476,0
+GNT.US,D,20110616,000000,5.58547,5.61678,5.5124,5.56512,215575.59353819,0
+GNT.US,D,20110617,000000,5.63066,5.63066,5.49824,5.54076,441498.93329762,0
+GNT.US,D,20110620,000000,5.55742,5.59974,5.51813,5.56959,262369.60723009,0
+GNT.US,D,20110621,000000,5.57377,5.70715,5.57377,5.68079,309546.24786474,0
+GNT.US,D,20110622,000000,5.72922,5.8153,5.714,5.77754,266707.79786956,0
+GNT.US,D,20110623,000000,5.71172,5.7664,5.59974,5.74815,340898.53136674,0
+GNT.US,D,20110624,000000,5.80028,5.80028,5.70021,5.76765,131765.57665316,0
+GNT.US,D,20110627,000000,5.75967,5.75967,5.66976,5.72922,136792.28555501,0
+GNT.US,D,20110628,000000,5.72266,5.80903,5.70828,5.79276,191800.16444118,0
+GNT.US,D,20110629,000000,5.79276,5.95895,5.79276,5.8901,164658.87965537,0
+GNT.US,D,20110630,000000,5.91683,5.95375,5.87058,5.94385,200679.42209361,0
+GNT.US,D,20110701,000000,5.9328,6.0149,5.92262,6.00624,95954.21762595,0
+GNT.US,D,20110705,000000,6.02602,6.06236,6.00329,6.04077,236015.65096112,0
+GNT.US,D,20110706,000000,6.10689,6.12669,6.0796,6.09053,228264.30185151,0
+GNT.US,D,20110707,000000,6.19204,6.19204,6.12105,6.13838,310930.64259994,0
+GNT.US,D,20110708,000000,6.11831,6.23009,6.06789,6.14409,144643.496092,0
+GNT.US,D,20110711,000000,6.13553,6.13553,6.01139,6.08834,154778.90538342,0
+GNT.US,D,20110712,000000,6.11431,6.1497,6.02992,6.09424,241303.05074704,0
+GNT.US,D,20110713,000000,6.17996,6.17996,6.07789,6.13115,227900.59602129,0
+GNT.US,D,20110714,000000,6.19137,6.19137,6.05895,6.09375,100712.87743329,0
+GNT.US,D,20110715,000000,6.14114,6.18071,6.06789,6.10424,150007.63150105,0
+GNT.US,D,20110718,000000,6.14332,6.23865,6.04077,6.12335,329337.73159623,0
+GNT.US,D,20110719,000000,6.18889,6.19137,6.04382,6.09053,195218.57877594,0
+GNT.US,D,20110720,000000,6.14114,6.16721,6.07512,6.12736,135875.66276905,0
+GNT.US,D,20110721,000000,6.19812,6.23237,6.13115,6.18339,222265.25799896,0
+GNT.US,D,20110722,000000,6.41141,6.41141,6.06504,6.1497,165596.52589971,0
+GNT.US,D,20110725,000000,6.26015,6.28575,6.15303,6.17768,222808.71439843,0
+GNT.US,D,20110726,000000,6.23009,6.23009,6.11375,6.11375,230930.07637576,0
+GNT.US,D,20110727,000000,6.07132,6.12059,5.93538,5.95326,191656.15375117,0
+GNT.US,D,20110728,000000,5.92452,6.12669,5.87467,5.93451,326542.66280283,0
+GNT.US,D,20110729,000000,5.8723,6.08205,5.81987,5.8723,448245.36109603,0
+GNT.US,D,20110801,000000,5.95078,5.95326,5.87658,5.89447,99325.329179322,0
+GNT.US,D,20110802,000000,5.94337,5.9815,5.874,5.9074,179520.36239363,0
+GNT.US,D,20110803,000000,5.96753,6.03689,5.87953,5.93773,417772.90932779,0
+GNT.US,D,20110804,000000,5.8901,5.96696,5.54476,5.56512,385593.35273804,0
+GNT.US,D,20110805,000000,5.6552,5.6552,5.08194,5.44335,915633.63223209,0
+GNT.US,D,20110808,000000,4.9791,5.42422,4.93363,5.0885,796700.77458224,0
+GNT.US,D,20110809,000000,5.08194,5.33196,5.05825,5.30046,406984.72165326,0
+GNT.US,D,20110810,000000,5.23034,5.37115,5.17469,5.25025,328224.5394743,0
+GNT.US,D,20110811,000000,5.30777,5.37268,5.17708,5.3252,252874.36224674,0
+GNT.US,D,20110812,000000,5.41072,5.41785,5.29552,5.32215,228669.00342557,0
+GNT.US,D,20110815,000000,5.41072,5.55933,5.36791,5.53963,187602.83097294,0
+GNT.US,D,20110816,000000,5.46637,5.59215,5.43221,5.53659,166821.14235114,0
+GNT.US,D,20110817,000000,5.59538,5.6573,5.47312,5.52221,190144.5670927,0
+GNT.US,D,20110818,000000,5.49672,5.49672,5.25025,5.35051,604360.30726036,0
+GNT.US,D,20110819,000000,5.3252,5.40891,5.27182,5.29552,307740.33278876,0
+GNT.US,D,20110822,000000,5.54476,5.54885,5.24006,5.26488,280400.37632114,0
+GNT.US,D,20110823,000000,5.33917,5.37268,5.26745,5.34688,333029.4508901,0
+GNT.US,D,20110824,000000,5.39037,5.39037,5.22635,5.28276,236432.96661024,0
+GNT.US,D,20110825,000000,5.29798,5.35764,5.28276,5.29798,361143.07062659,0
+GNT.US,D,20110826,000000,5.30541,5.35574,5.22807,5.34299,225879.19049679,0
+GNT.US,D,20110829,000000,5.41785,5.45068,5.37742,5.39037,182938.77672837,0
+GNT.US,D,20110830,000000,5.42574,5.49881,5.40483,5.48538,194071.74912057,0
+GNT.US,D,20110831,000000,5.54076,5.65216,5.50367,5.62258,423532.28575467,0
+GNT.US,D,20110901,000000,5.66025,5.66025,5.58139,5.59822,113151.4065917,0
+GNT.US,D,20110902,000000,5.6067,5.6103,5.51784,5.55247,107605.41826755,0
+GNT.US,D,20110906,000000,5.49672,5.57567,5.42794,5.57567,161180.54846419,0
+GNT.US,D,20110907,000000,5.63953,5.65654,5.49757,5.55247,173608.56589342,0
+GNT.US,D,20110908,000000,5.5889,5.64617,5.56111,5.59974,289966.04989009,0
+GNT.US,D,20110909,000000,5.59642,5.59642,5.45,5.50994,143280.12481519,0
+GNT.US,D,20110912,000000,5.42309,5.49672,5.35279,5.4305,193087.85126776,0
+GNT.US,D,20110913,000000,5.47312,5.50214,5.41329,5.50214,148646.36257009,0
+GNT.US,D,20110914,000000,5.55247,5.55933,5.40976,5.45305,173844.02862742,0
+GNT.US,D,20110915,000000,5.45,5.47312,5.39227,5.39227,189740.91669155,0
+GNT.US,D,20110916,000000,5.43489,5.44295,5.39227,5.43927,241769.77152337,0
+GNT.US,D,20110919,000000,5.40796,5.40796,5.29448,5.32377,222327.27720123,0
+GNT.US,D,20110920,000000,5.38018,5.46865,5.2781,5.2843,350787.96619495,0
+GNT.US,D,20110921,000000,5.33404,5.34025,5.14406,5.16393,317607.69298567,0
+GNT.US,D,20110922,000000,5.09651,5.09651,4.77656,4.87884,554614.60001003,0
+GNT.US,D,20110923,000000,4.8618,4.8618,4.60477,4.78942,352043.06666103,0
+GNT.US,D,20110926,000000,4.87884,4.94563,4.68285,4.91497,626779.72329101,0
+GNT.US,D,20110927,000000,4.9812,5.0652,4.97826,5.00174,480833.82395153,0
+GNT.US,D,20110928,000000,5.00174,5.0553,4.8543,4.91261,347068.91640516,0
+GNT.US,D,20110929,000000,5.01849,5.02211,4.79188,4.90472,304234.67110168,0
+GNT.US,D,20110930,000000,4.88788,4.89082,4.7779,4.8327,280411.93922326,0
+GNT.US,D,20111003,000000,4.86133,4.87884,4.56271,4.62255,248205.05213759,0
+GNT.US,D,20111004,000000,4.46338,4.57109,4.0825,4.37997,645885.84227886,0
+GNT.US,D,20111005,000000,4.46006,4.74336,4.37207,4.73967,263460.72472071,0
+GNT.US,D,20111006,000000,4.79142,4.90947,4.70322,4.87941,187669.05486688,0
+GNT.US,D,20111007,000000,4.96284,4.96284,4.80503,4.87941,123359.34681458,0
+GNT.US,D,20111010,000000,4.89043,5.05369,4.89043,5.00659,160258.66981365,0
+GNT.US,D,20111011,000000,5.03276,5.24967,4.93363,5.20313,226576.11814252,0
+GNT.US,D,20111012,000000,5.21409,5.31044,5.17764,5.18162,179801.02556318,0
+GNT.US,D,20111013,000000,5.20027,5.20027,5.02592,5.1315,130787.98583787,0
+GNT.US,D,20111014,000000,5.16015,5.29742,5.14016,5.24128,176049.38941287,0
+GNT.US,D,20111017,000000,5.3583,5.41899,5.07995,5.10972,166878.95686173,0
+GNT.US,D,20111018,000000,5.18404,5.18404,4.91604,5.16746,389501.61365336,0
+GNT.US,D,20111019,000000,5.18162,5.19115,4.98908,5.024,184161.29083395,0
+GNT.US,D,20111020,000000,4.97968,5.02592,4.90195,4.9461,239920.75835768,0
+GNT.US,D,20111021,000000,5.03057,5.06111,5.00108,5.02162,186730.35744962,0
+GNT.US,D,20111024,000000,5.05672,5.19115,5.05672,5.1708,201771.59075714,0
+GNT.US,D,20111025,000000,5.22045,5.41262,5.14872,5.29552,280260.57032284,0
+GNT.US,D,20111026,000000,5.39845,5.40938,5.24128,5.31044,162065.63606255,0
+GNT.US,D,20111027,000000,5.43829,5.4658,5.33917,5.40938,178823.4347479,0
+GNT.US,D,20111028,000000,5.45505,5.47692,5.34517,5.34517,376867.56633189,0
+GNT.US,D,20111031,000000,5.35869,5.35869,5.2097,5.23215,378676.63492662,0
+GNT.US,D,20111101,000000,5.18364,5.23283,5.04683,5.09783,346600.09328298,0
+GNT.US,D,20111102,000000,5.21409,5.27477,5.12436,5.1708,221461.1107154,0
+GNT.US,D,20111103,000000,5.28381,5.28381,5.17708,5.26182,196463.1675128,0
+GNT.US,D,20111104,000000,5.25526,5.27687,5.17469,5.25025,141232.43996768,0
+GNT.US,D,20111107,000000,5.31044,5.34137,5.25698,5.32824,242215.46884133,0
+GNT.US,D,20111108,000000,5.39227,5.45734,5.30379,5.45505,297394.6889134,0
+GNT.US,D,20111109,000000,5.38379,5.41917,5.25025,5.26792,297336.87440281,0
+GNT.US,D,20111110,000000,5.3877,5.3877,5.18762,5.20752,255129.12815943,0
+GNT.US,D,20111111,000000,5.32824,5.33242,5.24128,5.25261,327879.75475666,0
+GNT.US,D,20111114,000000,5.28542,5.28542,5.10868,5.15576,170751.47789775,0
+GNT.US,D,20111115,000000,5.18726,5.21941,5.11926,5.17708,224751.28195397,0
+GNT.US,D,20111116,000000,5.10868,5.20924,5.10563,5.13902,230906.95057155,0
+GNT.US,D,20111117,000000,5.16966,5.16966,4.96047,5.0341,191149.48840391,0
+GNT.US,D,20111118,000000,5.09374,5.09374,5.01393,5.05493,250875.03135353,0
+GNT.US,D,20111121,000000,5.0341,5.0341,4.87245,4.87941,348222.05309805,0
+GNT.US,D,20111122,000000,4.90947,4.99006,4.83861,4.93363,494816.52612893,0
+GNT.US,D,20111123,000000,4.97016,4.97016,4.85221,4.87541,251556.19140549,0
+GNT.US,D,20111125,000000,4.8659,4.8659,4.79777,4.80767,77279.07953515,0
+GNT.US,D,20111128,000000,4.89311,4.96351,4.86484,4.90195,221900.50099584,0
+GNT.US,D,20111129,000000,4.89043,4.97692,4.88626,4.88626,273875.74600876,0
+GNT.US,D,20111130,000000,5.05303,5.1337,5.0341,5.13093,370367.11299667,0
+GNT.US,D,20111201,000000,5.14872,5.16329,5.07756,5.12322,282602.58358784,0
+GNT.US,D,20111202,000000,5.20381,5.20381,5.10868,5.12322,219786.5922544,0
+GNT.US,D,20111205,000000,5.18762,5.23283,5.12703,5.20381,257759.16280442,0
+GNT.US,D,20111206,000000,5.25526,5.25526,5.13532,5.22045,286795.71236439,0
+GNT.US,D,20111207,000000,5.22882,5.23283,5.14597,5.21027,254662.40738311,0
+GNT.US,D,20111208,000000,5.19373,5.19373,5.06111,5.11277,399993.37056456,0
+GNT.US,D,20111209,000000,5.15977,5.17031,5.0906,5.10563,283906.03800823,0
+GNT.US,D,20111212,000000,5.07168,5.07168,4.85905,4.93867,297135.04920224,0
+GNT.US,D,20111213,000000,4.95885,5.03009,4.80503,4.80503,373570.03688289,0
+GNT.US,D,20111214,000000,4.80168,4.80168,4.62465,4.64139,525489.75192484,0
+GNT.US,D,20111215,000000,4.66906,4.6922,4.58411,4.61807,411354.4474803,0
+GNT.US,D,20111216,000000,4.67848,4.68221,4.52257,4.55234,768390.58550977,0
+GNT.US,D,20111219,000000,4.6276,4.6276,4.46749,4.4984,591218.54341866,0
+GNT.US,D,20111220,000000,4.7269,4.7269,4.52932,4.63843,602776.18967041,0
+GNT.US,D,20111221,000000,4.68591,4.69893,4.54645,4.58982,693625.91159846,0
+GNT.US,D,20111222,000000,4.52932,4.60714,4.49517,4.60714,902600.13920115,0
+GNT.US,D,20111223,000000,4.55957,4.68799,4.55957,4.63843,985151.90210134,0
+GNT.US,D,20111227,000000,4.62141,4.68799,4.58659,4.59306,1133840.3115884,0
+GNT.US,D,20111228,000000,4.55234,4.56651,4.45447,4.45741,889741.14087486,0
+GNT.US,D,20111229,000000,4.49517,4.51077,4.45741,4.49268,802274.09340231,0
+GNT.US,D,20111230,000000,4.48889,4.58411,4.48889,4.58411,999505.6683194,0
+GNT.US,D,20120103,000000,4.68591,4.76744,4.64786,4.76744,415789.34602838,0
+GNT.US,D,20120104,000000,4.70988,4.84316,4.70988,4.84316,401229.54991808,0
+GNT.US,D,20120105,000000,4.84316,4.89082,4.80767,4.88788,549346.12133667,0
+GNT.US,D,20120106,000000,4.92764,4.93867,4.88788,4.91413,463125.76494682,0
+GNT.US,D,20120109,000000,4.94124,4.95608,4.89739,4.95141,312989.89034956,0
+GNT.US,D,20120110,000000,5.04683,5.0652,5.01716,5.03323,382718.39480275,0
+GNT.US,D,20120111,000000,5.0652,5.0652,5.00659,5.05493,461929.53016424,0
+GNT.US,D,20120112,000000,5.05065,5.05729,5.00659,5.04683,288533.3012006,0
+GNT.US,D,20120113,000000,5.03752,5.03752,4.93867,4.9791,411168.38987354,0
+GNT.US,D,20120117,000000,5.01716,5.03323,4.95141,4.98908,350558.81049846,0
+GNT.US,D,20120118,000000,5.00937,5.03009,4.9655,5.02648,335008.80949783,0
+GNT.US,D,20120119,000000,5.04683,5.05065,4.98262,5.00937,276713.91289186,0
+GNT.US,D,20120120,000000,5.024,5.03999,4.98262,5.00937,291497.60883405,0
+GNT.US,D,20120123,000000,5.06111,5.09783,4.95608,5.05729,338332.61826983,0
+GNT.US,D,20120124,000000,5.05729,5.07491,5.02095,5.03999,396772.5767387,0
+GNT.US,D,20120125,000000,5.05729,5.23929,5.01716,5.20381,790181.40013447,0
+GNT.US,D,20120126,000000,5.25025,5.28799,5.22045,5.26182,465725.31557716,0
+GNT.US,D,20120127,000000,5.26182,5.34137,5.22882,5.32425,358868.33242843,0
+GNT.US,D,20120130,000000,5.28799,5.32425,5.23662,5.32425,372889.92800386,0
+GNT.US,D,20120131,000000,5.37894,5.43355,5.28619,5.31206,346316.27659469,0
+GNT.US,D,20120201,000000,5.37115,5.38379,5.31636,5.32044,318891.17512059,0
+GNT.US,D,20120202,000000,5.29552,5.41917,5.29552,5.41262,344028.92432149,0
+GNT.US,D,20120203,000000,5.45429,5.45734,5.37115,5.43927,264313.22595855,0
+GNT.US,D,20120206,000000,5.45734,5.46331,5.39454,5.44295,261213.31701846,0
+GNT.US,D,20120207,000000,5.49195,5.51126,5.42774,5.50117,331015.40357601,0
+GNT.US,D,20120208,000000,5.54076,5.54476,5.47312,5.5146,297866.66555432,0
+GNT.US,D,20120209,000000,5.57644,5.57644,5.50367,5.54476,243312.89336945,0
+GNT.US,D,20120210,000000,5.48699,5.50367,5.3877,5.40748,421058.87587468,0
+GNT.US,D,20120213,000000,5.40748,5.45734,5.3877,5.42774,138571.921308,0
+GNT.US,D,20120214,000000,5.40235,5.41653,5.35412,5.3817,230518.01659127,0
+GNT.US,D,20120215,000000,5.42774,5.42774,5.30541,5.32044,262059.51121878,0
+GNT.US,D,20120216,000000,5.36488,5.3817,5.30541,5.3739,253230.70986651,0
+GNT.US,D,20120217,000000,5.4305,5.45734,5.36791,5.45068,325656.52403155,0
+GNT.US,D,20120221,000000,5.48006,5.55247,5.45429,5.46331,275041.49677667,0
+GNT.US,D,20120222,000000,5.53963,5.57644,5.49462,5.57264,342228.26511011,0
+GNT.US,D,20120223,000000,5.59974,5.69488,5.56807,5.66748,386955.67284193,0
+GNT.US,D,20120224,000000,5.714,5.714,5.58319,5.62258,476055.19185872,0
+GNT.US,D,20120227,000000,5.63741,5.68185,5.58319,5.66568,257368.12647831,0
+GNT.US,D,20120228,000000,5.69964,5.74406,5.66748,5.70629,415382.54210847,0
+GNT.US,D,20120229,000000,5.74215,5.75967,5.5969,5.61906,407171.83043296,0
+GNT.US,D,20120301,000000,5.66748,5.67489,5.62258,5.62932,455011.76117992,0
+GNT.US,D,20120302,000000,5.6552,5.65768,5.5639,5.5969,262083.68819594,0
+GNT.US,D,20120305,000000,5.65768,5.65768,5.5146,5.56512,395009.75975242,0
+GNT.US,D,20120306,000000,5.53772,5.53772,5.37199,5.39978,445899.14313933,0
+GNT.US,D,20120307,000000,5.47446,5.47446,5.39227,5.42422,181885.50146288,0
+GNT.US,D,20120308,000000,5.50623,5.50623,5.40796,5.45162,342506.82593381,0
+GNT.US,D,20120309,000000,5.48699,5.53963,5.43489,5.53619,264480.36245279,0
+GNT.US,D,20120312,000000,5.54476,5.57264,5.48006,5.50872,123153.31692234,0
+GNT.US,D,20120313,000000,5.5557,5.56512,5.50367,5.56512,239365.7390561,0
+GNT.US,D,20120314,000000,5.51126,5.51126,5.39454,5.40235,393625.36501721,0
+GNT.US,D,20120315,000000,5.3877,5.41917,5.36202,5.3877,289117.75334393,0
+GNT.US,D,20120316,000000,5.3739,5.42309,5.3739,5.40235,153975.8092728,0
+GNT.US,D,20120319,000000,5.3915,5.47312,5.34688,5.35764,328358.0384351,0
+GNT.US,D,20120320,000000,5.33879,5.37115,5.30541,5.31636,231317.95918313,0
+GNT.US,D,20120321,000000,5.31636,5.35764,5.31636,5.33137,175370.33170676,0
+GNT.US,D,20120322,000000,5.31283,5.31283,5.20077,5.20381,334069.06090765,0
+GNT.US,D,20120323,000000,5.24863,5.35525,5.20258,5.35525,447768.1285905,0
+GNT.US,D,20120326,000000,5.45068,5.47692,5.36791,5.41262,390909.13419278,0
+GNT.US,D,20120327,000000,5.43489,5.44295,5.3915,5.4305,386583.55762837,0
+GNT.US,D,20120328,000000,5.4305,5.4305,5.33879,5.36791,236100.79596761,0
+GNT.US,D,20120329,000000,5.35412,5.37115,5.30939,5.35764,278180.2991148,0
+GNT.US,D,20120330,000000,5.40938,5.41917,5.37115,5.3915,208964.76704642,0
+GNT.US,D,20120402,000000,5.3877,5.47312,5.34688,5.44677,264444.62257353,0
+GNT.US,D,20120403,000000,5.42613,5.4893,5.40796,5.47198,209285.37478692,0
+GNT.US,D,20120404,000000,5.4248,5.4248,5.36552,5.41072,194913.73862923,0
+GNT.US,D,20120405,000000,5.40853,5.44192,5.33471,5.33803,141834.76205065,0
+GNT.US,D,20120409,000000,5.31341,5.34137,5.30198,5.33539,137064.5393412,0
+GNT.US,D,20120410,000000,5.35525,5.35525,5.28799,5.29552,141732.79827743,0
+GNT.US,D,20120411,000000,5.33539,5.3448,5.28799,5.29115,173140.79394418,0
+GNT.US,D,20120412,000000,5.32044,5.37199,5.29552,5.37199,482012.18879449,0
+GNT.US,D,20120413,000000,5.37199,5.37199,5.30589,5.31341,214201.71053219,0
+GNT.US,D,20120416,000000,5.32044,5.33539,5.19972,5.19972,304965.23628084,0
+GNT.US,D,20120417,000000,5.21856,5.27535,5.21856,5.25995,247083.45063229,0
+GNT.US,D,20120418,000000,5.25025,5.26182,5.21704,5.24187,159103.43077494,0
+GNT.US,D,20120419,000000,5.24471,5.26792,5.19972,5.23215,180722.90421372,0
+GNT.US,D,20120420,000000,5.26792,5.27259,5.23662,5.25025,140791.99851433,0
+GNT.US,D,20120423,000000,5.22008,5.22008,5.12524,5.20694,300146.65961707,0
+GNT.US,D,20120424,000000,5.22008,5.23215,5.1963,5.21704,312219.38059946,0
+GNT.US,D,20120425,000000,5.26792,5.26792,5.21409,5.25025,280172.27179757,0
+GNT.US,D,20120426,000000,5.26488,5.30589,5.25814,5.30589,208158.51741703,0
+GNT.US,D,20120427,000000,5.32377,5.35412,5.30939,5.34355,132870.35939173,0
+GNT.US,D,20120430,000000,5.33196,5.35525,5.30589,5.35525,158228.85490577,0
+GNT.US,D,20120501,000000,5.33803,5.38865,5.3309,5.37894,203424.03458686,0
+GNT.US,D,20120502,000000,5.33539,5.33539,5.30589,5.3249,198116.66251546,0
+GNT.US,D,20120503,000000,5.33404,5.36488,5.24863,5.28485,286457.23468426,0
+GNT.US,D,20120504,000000,5.26373,5.26373,5.18404,5.19763,252683.04877536,0
+GNT.US,D,20120507,000000,5.18801,5.1942,5.16329,5.18801,270075.75590416,0
+GNT.US,D,20120508,000000,5.14872,5.14872,5.02467,5.04874,440451.96506961,0
+GNT.US,D,20120509,000000,4.98852,4.98852,4.91261,4.98215,572800.94269319,0
+GNT.US,D,20120510,000000,5.00071,5.06691,4.98215,5.06691,283368.88864628,0
+GNT.US,D,20120511,000000,5.02467,5.07995,5.01021,5.04085,156208.50055418,0
+GNT.US,D,20120514,000000,4.91261,4.9791,4.89624,4.9655,369751.12566574,0
+GNT.US,D,20120515,000000,4.93458,5.00765,4.92269,5.00403,715358.91171256,0
+GNT.US,D,20120516,000000,4.97208,5.00403,4.91935,4.9791,243781.71649162,0
+GNT.US,D,20120517,000000,4.95807,4.96912,4.85114,4.86067,301354.45730177,0
+GNT.US,D,20120518,000000,4.85696,4.86429,4.76049,4.77905,277799.77451787,0
+GNT.US,D,20120521,000000,4.74612,4.92269,4.68999,4.85383,227306.68332168,0
+GNT.US,D,20120522,000000,4.85383,4.93801,4.83451,4.84412,197446.01419269,0
+GNT.US,D,20120523,000000,4.87142,4.96217,4.72576,4.89016,292457.32970972,0
+GNT.US,D,20120524,000000,4.93078,4.95095,4.82355,4.85114,261994.33849778,0
+GNT.US,D,20120525,000000,4.88825,4.90472,4.80293,4.85221,220796.76943019,0
+GNT.US,D,20120529,000000,4.89891,5.04085,4.88197,5.02162,372169.87455389,0
+GNT.US,D,20120530,000000,4.98537,4.98537,4.83451,4.87142,376901.20386532,0
+GNT.US,D,20120531,000000,4.87142,4.91604,4.85114,4.91033,158867.96804092,0
+GNT.US,D,20120601,000000,4.85847,5.02162,4.84564,4.94067,271208.92031158,0
+GNT.US,D,20120604,000000,4.93801,4.95807,4.86734,4.89624,152402.20341205,0
+GNT.US,D,20120605,000000,4.89929,4.95713,4.89043,4.9461,153881.20371002,0
+GNT.US,D,20120606,000000,4.96351,5.10868,4.96047,5.0906,137517.59486958,0
+GNT.US,D,20120607,000000,5.12382,5.12779,5.00346,5.00659,254670.81676645,0
+GNT.US,D,20120608,000000,5.00071,5.00071,4.91261,4.97483,122387.01186389,0
+GNT.US,D,20120611,000000,5.02467,5.02467,4.95446,4.97208,149307.55033656,0
+GNT.US,D,20120612,000000,4.97863,5.03057,4.93363,5.03057,115154.94217658,0
+GNT.US,D,20120613,000000,5.01439,5.05303,4.93744,4.94695,161944.75117681,0
+GNT.US,D,20120614,000000,4.94695,4.97483,4.8622,4.95807,127319.11520298,0
+GNT.US,D,20120615,000000,4.96825,5.00982,4.95058,5.00403,84396.571374212,0
+GNT.US,D,20120618,000000,4.97863,5.0341,4.95446,5.02467,77954.983722495,0
+GNT.US,D,20120619,000000,5.0341,5.12703,5.0341,5.08393,156844.46017057,0
+GNT.US,D,20120620,000000,5.06348,5.09735,5.01792,5.0807,66380.518704041,0
+GNT.US,D,20120621,000000,5.06348,5.06691,4.95446,5.0341,256690.11994514,0
+GNT.US,D,20120622,000000,5.00659,5.06691,5.00346,5.06691,222765.61630871,0
+GNT.US,D,20120625,000000,5.00982,5.05931,4.96521,5.02467,196813.20809506,0
+GNT.US,D,20120626,000000,5.03856,5.05931,5.00071,5.03856,229372.23810883,0
+GNT.US,D,20120627,000000,5.03057,5.11277,5.02467,5.06348,148174.38592916,0
+GNT.US,D,20120628,000000,4.99625,5.06691,4.95058,5.06691,185723.33379258,0
+GNT.US,D,20120629,000000,5.19002,5.23929,5.10506,5.14321,240043.74558929,0
+GNT.US,D,20120702,000000,5.17251,5.17898,5.11926,5.11926,64682.87443878,0
+GNT.US,D,20120703,000000,5.14645,5.20646,5.14645,5.19345,105985.56079833,0
+GNT.US,D,20120705,000000,5.17708,5.23034,5.0906,5.20752,145956.41106867,0
+GNT.US,D,20120706,000000,5.15034,5.18307,5.12382,5.18307,75208.268883405,0
+GNT.US,D,20120709,000000,5.18307,5.23758,5.14064,5.20438,122396.47242017,0
+GNT.US,D,20120710,000000,5.18726,5.23445,5.09374,5.12382,155582.00149406,0
+GNT.US,D,20120711,000000,5.14406,5.1804,5.0885,5.16966,177168.88857233,0
+GNT.US,D,20120712,000000,5.1315,5.13416,5.05931,5.06348,210835.85484344,0
+GNT.US,D,20120713,000000,5.06691,5.14064,5.03057,5.12382,121351.60653802,0
+GNT.US,D,20120716,000000,5.12779,5.12779,5.05303,5.08147,127576.65256829,0
+GNT.US,D,20120717,000000,5.09374,5.17708,5.0906,5.16966,321399.27370689,0
+GNT.US,D,20120718,000000,5.16966,5.19373,5.12382,5.16213,120178.49755968,0
+GNT.US,D,20120719,000000,5.15844,5.28799,5.15844,5.16966,116925.1173733,0
+GNT.US,D,20120720,000000,5.15844,5.16966,5.13675,5.13675,85868.213461746,0
+GNT.US,D,20120723,000000,5.12779,5.13675,5.08451,5.11637,172052.82997231,0
+GNT.US,D,20120724,000000,5.10868,5.18307,5.10868,5.14064,243809.04698754,0
+GNT.US,D,20120725,000000,5.16594,5.24718,5.13416,5.23034,210179.92294156,0
+GNT.US,D,20120726,000000,5.22216,5.28799,5.17431,5.28799,195300.57026366,0
+GNT.US,D,20120727,000000,5.26403,5.36163,5.25745,5.3252,211490.73557238,0
+GNT.US,D,20120730,000000,5.31788,5.37314,5.22635,5.29448,156183.2724041,0
+GNT.US,D,20120731,000000,5.31396,5.32215,5.26403,5.27182,138172.47559852,0
+GNT.US,D,20120801,000000,5.33975,5.33975,5.27639,5.29115,74288.492578697,0
+GNT.US,D,20120802,000000,5.26745,5.29979,5.24967,5.25338,98984.749153351,0
+GNT.US,D,20120803,000000,5.28021,5.36438,5.24349,5.32215,100899.98621298,0
+GNT.US,D,20120806,000000,5.36791,5.41072,5.24967,5.36163,168643.87619384,0
+GNT.US,D,20120807,000000,5.41385,5.44609,5.39978,5.41385,188782.24698881,0
+GNT.US,D,20120808,000000,5.42128,5.43829,5.38456,5.38456,123359.34681458,0
+GNT.US,D,20120809,000000,5.39978,5.44609,5.38456,5.44232,151518.16698662,0
+GNT.US,D,20120810,000000,5.40348,5.46331,5.40348,5.42128,127002.71215415,0
+GNT.US,D,20120813,000000,5.40348,5.43829,5.38456,5.38456,110312.18853568,0
+GNT.US,D,20120814,000000,5.40348,5.44609,5.38456,5.42128,99831.994526602,0
+GNT.US,D,20120815,000000,5.40796,5.44609,5.38379,5.43402,100178.88159009,0
+GNT.US,D,20120816,000000,5.4269,5.52403,5.4269,5.48881,104646.36649867,0
+GNT.US,D,20120817,000000,5.4775,5.51706,5.45,5.47066,141511.0007914,0
+GNT.US,D,20120820,000000,5.44232,5.48046,5.42128,5.42546,143995.97357347,0
+GNT.US,D,20120821,000000,5.43829,5.48046,5.39978,5.41785,257588.87279144,0
+GNT.US,D,20120822,000000,5.39511,5.45373,5.37268,5.4269,170447.68892399,0
+GNT.US,D,20120823,000000,5.43402,5.4775,5.43402,5.46331,230307.78200733,0
+GNT.US,D,20120824,000000,5.45734,5.50661,5.43402,5.50661,177955.16591625,0
+GNT.US,D,20120827,000000,5.51348,5.51348,5.43402,5.45373,203657.39497501,0
+GNT.US,D,20120828,000000,5.40796,5.46142,5.39978,5.42546,125440.66919552,0
+GNT.US,D,20120829,000000,5.45734,5.45734,5.3605,5.36382,172690.89193455,0
+GNT.US,D,20120830,000000,5.33196,5.34869,5.29361,5.29361,130097.36522965,0
+GNT.US,D,20120831,000000,5.27869,5.39978,5.27869,5.39978,89981.453096404,0
+GNT.US,D,20120904,000000,5.39978,5.51706,5.38085,5.46752,271245.71136375,0
+GNT.US,D,20120905,000000,5.43829,5.48434,5.43829,5.47388,158948.90835575,0
+GNT.US,D,20120906,000000,5.51348,5.53619,5.48046,5.50661,159880.24756257,0
+GNT.US,D,20120907,000000,5.52117,5.57025,5.52117,5.57025,193932.99429519,0
+GNT.US,D,20120910,000000,5.55987,5.579,5.51348,5.54133,119003.28623549,0
+GNT.US,D,20120911,000000,5.54133,5.59974,5.51706,5.55007,150126.41404097,0
+GNT.US,D,20120912,000000,5.56645,5.57444,5.50994,5.51348,155330.77116626,0
+GNT.US,D,20120913,000000,5.50214,5.6552,5.49235,5.64207,201299.61411619,0
+GNT.US,D,20120914,000000,5.61516,5.73569,5.61516,5.714,309093.19233637,0
+GNT.US,D,20120917,000000,5.68709,5.73026,5.61516,5.69363,243604.06826819,0
+GNT.US,D,20120918,000000,5.68308,5.70773,5.64693,5.69363,195900.79000079,0
+GNT.US,D,20120919,000000,5.71132,5.72751,5.65159,5.72751,248466.79419459,0
+GNT.US,D,20120920,000000,5.67185,5.72266,5.66815,5.72266,176404.68585974,0
+GNT.US,D,20120921,000000,5.73806,5.77204,5.72266,5.77204,183045.99636619,0
+GNT.US,D,20120924,000000,5.76405,5.76405,5.66568,5.66568,274222.63307226,0
+GNT.US,D,20120925,000000,5.68308,5.81178,5.61906,5.6355,274807.08521558,0
+GNT.US,D,20120926,000000,5.5969,5.6355,5.54542,5.57444,220413.0913145,0
+GNT.US,D,20120927,000000,5.62134,5.74273,5.60279,5.72266,257110.58911299,0
+GNT.US,D,20120928,000000,5.714,5.77204,5.67185,5.77204,343181.67894825,0
+GNT.US,D,20121001,000000,5.77204,5.9328,5.73569,5.77708,488756.51424705,0
+GNT.US,D,20121002,000000,5.78953,5.80028,5.67567,5.69363,218866.81594967,0
+GNT.US,D,20121003,000000,5.67567,5.714,5.67185,5.68308,232076.90603113,0
+GNT.US,D,20121004,000000,5.68709,5.88115,5.68308,5.79743,392318.75707806,0
+GNT.US,D,20121005,000000,5.76405,5.83368,5.73806,5.76917,245655.95780737,0
+GNT.US,D,20121008,000000,5.76917,5.77204,5.73806,5.7509,162553.38029728,0
+GNT.US,D,20121009,000000,5.74273,5.75394,5.67185,5.69068,154442.53004915,0
+GNT.US,D,20121010,000000,5.71819,5.74767,5.58204,5.59395,252917.46033645,0
+GNT.US,D,20121011,000000,5.61516,5.68709,5.61516,5.6355,130419.02414307,0
+GNT.US,D,20121012,000000,5.61516,5.714,5.61516,5.69068,143349.5022279,0
+GNT.US,D,20121015,000000,5.71172,5.73883,5.6573,5.67937,202696.62292644,0
+GNT.US,D,20121016,000000,5.68308,5.75394,5.68308,5.73569,115514.44331511,0
+GNT.US,D,20121017,000000,5.70773,5.81662,5.70563,5.78202,128472.25189586,0
+GNT.US,D,20121018,000000,5.76441,5.81987,5.76441,5.80619,205829.11822704,0
+GNT.US,D,20121019,000000,5.8038,5.81662,5.73883,5.79838,235905.27780456,0
+GNT.US,D,20121022,000000,5.79838,5.83947,5.79838,5.82473,328497.84443342,0
+GNT.US,D,20121023,000000,5.79001,5.79001,5.69792,5.74539,205457.00301349,0
+GNT.US,D,20121024,000000,5.75394,5.76071,5.64207,5.74815,414266.19646778,0
+GNT.US,D,20121025,000000,5.83947,5.85812,5.74539,5.74539,214295.26492204,0
+GNT.US,D,20121026,000000,5.74348,5.76071,5.66748,5.67185,201543.48623357,0
+GNT.US,D,20121031,000000,5.66568,5.73569,5.66568,5.71866,209433.5901686,0
+GNT.US,D,20121101,000000,5.714,5.75177,5.714,5.74539,93508.138241887,0
+GNT.US,D,20121102,000000,5.77754,5.77754,5.67937,5.70135,148204.86994384,0
+GNT.US,D,20121105,000000,5.68709,5.73569,5.67937,5.70773,91877.769043482,0
+GNT.US,D,20121106,000000,5.69792,5.74348,5.69792,5.70135,111665.04808328,0
+GNT.US,D,20121107,000000,5.69792,5.69792,5.62372,5.6573,205972.07774412,0
+GNT.US,D,20121108,000000,5.63133,5.66568,5.569,5.62706,208429.72003031,0
+GNT.US,D,20121109,000000,5.585,5.69363,5.585,5.64693,146985.50935701,0
+GNT.US,D,20121112,000000,5.67519,5.71866,5.63953,5.71866,206770.96916307,0
+GNT.US,D,20121113,000000,5.67872,5.72751,5.65093,5.65093,187813.06555689,0
+GNT.US,D,20121114,000000,5.61344,5.62011,5.20115,5.20475,723053.49748453,0
+GNT.US,D,20121115,000000,5.18307,5.20475,4.89043,4.96284,703317.72591778,0
+GNT.US,D,20121116,000000,4.95885,5.32642,4.95885,5.30722,439931.63447439,0
+GNT.US,D,20121119,000000,5.50214,5.50214,5.40016,5.45162,291578.54914887,0
+GNT.US,D,20121120,000000,5.40891,5.42195,5.34745,5.37,250543.91188384,0
+GNT.US,D,20121121,000000,5.36743,5.45162,5.36743,5.42774,128400.77213732,0
+GNT.US,D,20121123,000000,5.43564,5.5284,5.43564,5.5284,67868.979558292,0
+GNT.US,D,20121126,000000,5.53659,5.53659,5.43564,5.45933,269693.12896141,0
+GNT.US,D,20121127,000000,5.44001,5.50623,5.40891,5.43564,195263.77921146,0
+GNT.US,D,20121128,000000,5.42195,5.46276,5.40424,5.44001,191259.86156047,0
+GNT.US,D,20121129,000000,5.45933,5.46637,5.40424,5.40891,373932.69154016,0
+GNT.US,D,20121130,000000,5.4112,5.42546,5.37742,5.38865,207955.64104353,0
+GNT.US,D,20121203,000000,5.38865,5.40891,5.24187,5.24187,227728.20366247,0
+GNT.US,D,20121204,000000,5.23176,5.25594,5.13493,5.15273,347244.46228275,0
+GNT.US,D,20121205,000000,5.14197,5.20115,5.13855,5.14197,270843.11213552,0
+GNT.US,D,20121206,000000,5.10915,5.1493,5.05065,5.0729,305719.97843716,0
+GNT.US,D,20121207,000000,5.05789,5.1493,5.03572,5.14197,342598.27797783,0
+GNT.US,D,20121210,000000,5.12524,5.2234,5.12524,5.21248,200884.40081295,0
+GNT.US,D,20121211,000000,5.21248,5.27972,5.20475,5.21248,244595.32433144,0
+GNT.US,D,20121212,000000,5.21645,5.24225,5.15576,5.16795,287757.53558588,0
+GNT.US,D,20121213,000000,5.15576,5.18658,5.09651,5.11277,386158.88376882,0
+GNT.US,D,20121214,000000,5.1415,5.14502,5.06453,5.10868,392362.9063407,0
+GNT.US,D,20121217,000000,5.1315,5.1315,5.04466,5.06453,613052.45613308,0
+GNT.US,D,20121218,000000,5.06453,5.1415,5.024,5.04085,546705.57496245,0
+GNT.US,D,20121219,000000,5.04466,5.04466,5.01287,5.0201,423836.07472844,0
+GNT.US,D,20121220,000000,5.02648,5.07879,4.98947,5.0338,482226.62807009,0
+GNT.US,D,20121221,000000,5.01287,5.02648,4.9714,5.0201,513396.00748407,0
+GNT.US,D,20121224,000000,5.02648,5.08679,4.99329,5.06073,172719.27360338,0
+GNT.US,D,20121226,000000,5.04942,5.07546,4.96047,5.0338,254270.31988406,0
+GNT.US,D,20121227,000000,5.01583,5.06453,5.00498,5.04942,227986.7922007,0
+GNT.US,D,20121228,000000,5.01287,5.04942,5.0084,5.03057,320111.58688032,0
+GNT.US,D,20121231,000000,5.01583,5.09651,5.01583,5.06844,410063.60713496,0
+GNT.US,D,20130102,000000,5.19373,5.23215,5.17593,5.20752,277922.7617495,0
+GNT.US,D,20130103,000000,5.17251,5.19668,5.10107,5.11637,814727.3389816,0
+GNT.US,D,20130104,000000,5.10868,5.16442,5.07879,5.16015,254371.23248435,0
+GNT.US,D,20130107,000000,5.14872,5.21645,5.14502,5.21645,271435.97366222,0
+GNT.US,D,20130108,000000,5.24565,5.27639,5.23215,5.27639,266861.26911584,0
+GNT.US,D,20130109,000000,5.27639,5.31995,5.27639,5.31161,314724.32566703,0
+GNT.US,D,20130110,000000,5.36163,5.39037,5.34622,5.38331,348162.13624161,0
+GNT.US,D,20130111,000000,5.39845,5.39845,5.34915,5.37502,254632.97454133,0
+GNT.US,D,20130114,000000,5.3817,5.42613,5.35525,5.41986,185720.18027382,0
+GNT.US,D,20130115,000000,5.3817,5.46458,5.36743,5.46458,237600.81972397,0
+GNT.US,D,20130116,000000,5.41653,5.45,5.40938,5.43355,247242.17774316,0
+GNT.US,D,20130117,000000,5.44609,5.50994,5.42613,5.47513,300701.67891867,0
+GNT.US,D,20130118,000000,5.46209,5.50994,5.44609,5.50167,151534.98575334,0
+GNT.US,D,20130122,000000,5.50167,5.55512,5.43795,5.55512,297248.57587756,0
+GNT.US,D,20130123,000000,5.5732,5.5732,5.50994,5.54228,194111.69369153,0
+GNT.US,D,20130124,000000,5.53659,5.56111,5.44232,5.47513,360614.330648,0
+GNT.US,D,20130125,000000,5.49757,5.49757,5.44232,5.46458,320603.53580672,0
+GNT.US,D,20130128,000000,5.46458,5.47513,5.28905,5.3015,578480.42997816,0
+GNT.US,D,20130129,000000,5.28905,5.34079,5.25745,5.34079,511786.66174406,0
+GNT.US,D,20130130,000000,5.36382,5.3972,5.34745,5.37314,289840.96031267,0
+GNT.US,D,20130131,000000,5.34745,5.41653,5.34421,5.39227,257666.6595875,0
+GNT.US,D,20130201,000000,5.41262,5.45429,5.35992,5.45,204977.66816212,0
+GNT.US,D,20130204,000000,5.44609,5.45,5.41986,5.43355,263180.06155115,0
+GNT.US,D,20130205,000000,5.44232,5.46458,5.42613,5.46209,167657.87599518,0
+GNT.US,D,20130206,000000,5.45734,5.47513,5.41653,5.47513,185653.95637988,0
+GNT.US,D,20130207,000000,5.47198,5.47513,5.43795,5.46209,157699.06375427,0
+GNT.US,D,20130208,000000,5.45,5.47513,5.43795,5.45734,208765.04419167,0
+GNT.US,D,20130211,000000,5.46209,5.46458,5.40016,5.41187,226859.93483082,0
+GNT.US,D,20130212,000000,5.41187,5.45373,5.40016,5.45373,181225.36486932,0
+GNT.US,D,20130213,000000,5.45734,5.45734,5.42309,5.44192,153549.03306743,0
+GNT.US,D,20130214,000000,5.41585,5.42574,5.39227,5.40016,215548.26304229,0
+GNT.US,D,20130215,000000,5.37742,5.38865,5.25079,5.25079,749382.22560343,0
+GNT.US,D,20130219,000000,5.24863,5.29493,5.16147,5.20219,523338.00095827,0
+GNT.US,D,20130220,000000,5.18097,5.21027,5.06739,5.09574,668778.28612338,0
+GNT.US,D,20130221,000000,5.09002,5.13855,5.06739,5.13855,428451.7750187,0
+GNT.US,D,20130222,000000,5.1883,5.19552,5.13208,5.1883,286530.81678864,0
+GNT.US,D,20130225,000000,5.22635,5.23559,5.13855,5.14597,329687.77217847,0
+GNT.US,D,20130226,000000,5.18404,5.23034,5.11637,5.21542,222080.25156511,0
+GNT.US,D,20130227,000000,5.21027,5.26344,5.18097,5.2586,222611.09388953,0
+GNT.US,D,20130228,000000,5.23559,5.26344,5.17708,5.17708,201693.80396109,0
+GNT.US,D,20130301,000000,5.1493,5.19829,5.07432,5.16545,399626.51121559,0
+GNT.US,D,20130304,000000,5.16147,5.16147,5.06739,5.09203,281927.7305734,0
+GNT.US,D,20130305,000000,5.13493,5.14597,5.09203,5.09574,310204.28211245,0
+GNT.US,D,20130306,000000,5.09203,5.1883,5.09203,5.17431,224537.89385129,0
+GNT.US,D,20130307,000000,5.17708,5.27582,5.17708,5.19552,232856.87633753,0
+GNT.US,D,20130308,000000,5.23559,5.27144,5.21542,5.22635,183315.09663363,0
+GNT.US,D,20130311,000000,5.20219,5.26344,5.19552,5.21027,149170.89785701,0
+GNT.US,D,20130312,000000,5.21542,5.27182,5.17355,5.19829,246264.58692787,0
+GNT.US,D,20130313,000000,5.18097,5.22151,5.14539,5.15273,186622.08663889,0
+GNT.US,D,20130314,000000,5.13416,5.19506,5.09982,5.11926,174389.58737273,0
+GNT.US,D,20130315,000000,5.1315,5.18404,5.08898,5.09982,151749.42502895,0
+GNT.US,D,20130318,000000,5.04569,5.07708,5.00451,5.05493,349269.02132603,0
+GNT.US,D,20130319,000000,5.0341,5.06111,4.99186,5.05789,249570.52576023,0
+GNT.US,D,20130320,000000,5.06111,5.1373,5.04569,5.1373,190751.09386736,0
+GNT.US,D,20130321,000000,5.12703,5.17708,5.08898,5.1315,206171.80059886,0
+GNT.US,D,20130322,000000,5.12703,5.22151,5.12703,5.20694,212852.00450334,0
+GNT.US,D,20130325,000000,5.21542,5.23873,5.1608,5.1608,160006.38831293,0
+GNT.US,D,20130326,000000,5.14539,5.21816,5.1415,5.21816,172572.10939464,0
+GNT.US,D,20130327,000000,5.19506,5.29199,5.1883,5.29199,234217.09409558,0
+GNT.US,D,20130328,000000,5.27687,5.30989,5.21542,5.30989,901449.10485412,0
+GNT.US,D,20130401,000000,5.27687,5.28057,5.16471,5.1883,300366.35475728,0
+GNT.US,D,20130402,000000,5.18097,5.1883,5.06111,5.07708,420623.69028594,0
+GNT.US,D,20130403,000000,5.04161,5.06597,4.8543,4.8581,730262.44136761,0
+GNT.US,D,20130404,000000,4.88626,4.91935,4.8659,4.89739,360845.58869032,0
+GNT.US,D,20130405,000000,4.87826,5.0084,4.87826,5.0084,414890.59318207,0
+GNT.US,D,20130408,000000,4.97692,4.98852,4.95513,4.97692,154773.64951883,0
+GNT.US,D,20130409,000000,4.99186,5.10801,4.95513,5.09982,250763.60702405,0
+GNT.US,D,20130410,000000,5.09117,5.10801,5.06597,5.0942,215597.66816951,0
+GNT.US,D,20130411,000000,5.11926,5.11926,5.03856,5.05789,208703.02498942,0
+GNT.US,D,20130412,000000,5.00071,5.01925,4.9461,4.98062,557721.86716058,0
+GNT.US,D,20130415,000000,4.77304,4.79883,4.46682,4.46682,1014794.978436,0
+GNT.US,D,20130416,000000,4.56708,4.61398,4.51667,4.56309,479776.34399435,0
+GNT.US,D,20130417,000000,4.4397,4.51267,4.30834,4.31298,965368.82775323,0
+GNT.US,D,20130418,000000,4.36255,4.39756,4.28589,4.37798,338116.07664835,0
+GNT.US,D,20130419,000000,4.38195,4.44418,4.37798,4.42448,256572.38857812,0
+GNT.US,D,20130422,000000,4.45549,4.55518,4.4476,4.54064,447768.1285905,0
+GNT.US,D,20130423,000000,4.55957,4.61807,4.52875,4.61398,388001.589897,0
+GNT.US,D,20130424,000000,4.66508,4.76049,4.62912,4.74385,472073.34883904,0
+GNT.US,D,20130425,000000,4.78789,4.83764,4.77656,4.83099,339484.70378977,0
+GNT.US,D,20130426,000000,4.82728,4.83764,4.76791,4.81396,204703.3120301,0
+GNT.US,D,20130429,000000,4.81844,4.93867,4.81844,4.9031,333668.56402527,0
+GNT.US,D,20130430,000000,4.89891,5.0084,4.86019,4.96521,138578.2283455,0
+GNT.US,D,20130501,000000,4.93515,4.95751,4.79883,4.86019,377235.47685378,0
+GNT.US,D,20130502,000000,4.86019,4.93867,4.78789,4.93078,275953.91487097,0
+GNT.US,D,20130503,000000,4.98795,5.02648,4.94181,4.98062,365657.85831655,0
+GNT.US,D,20130506,000000,5.0084,5.07708,4.97208,5.01173,152115.23320499,0
+GNT.US,D,20130507,000000,4.99565,5.09469,4.98795,5.07006,271157.41283851,0
+GNT.US,D,20130508,000000,5.085,5.11612,5.04161,5.06176,316618.53926826,0
+GNT.US,D,20130509,000000,5.06176,5.11209,5.04161,5.05065,234178.20069753,0
+GNT.US,D,20130510,000000,5.01925,5.07708,4.9616,5.024,314105.18481735,0
+GNT.US,D,20130513,000000,5.0341,5.08898,5.01173,5.02648,168081.49868181,0
+GNT.US,D,20130514,000000,4.9907,5.05065,4.97587,4.98443,121584.96692619,0
+GNT.US,D,20130515,000000,4.94896,4.97587,4.78219,4.80767,232446.91889885,0
+GNT.US,D,20130516,000000,4.78999,4.78999,4.67628,4.68762,540690.76351613,0
+GNT.US,D,20130517,000000,4.68762,4.80767,4.6686,4.73138,315233.09336013,0
+GNT.US,D,20130520,000000,4.6957,4.77019,4.6957,4.77019,251436.35769263,0
+GNT.US,D,20130521,000000,4.75297,4.82527,4.75297,4.76573,328462.10455416,0
+GNT.US,D,20130522,000000,4.74154,4.78579,4.69893,4.7269,293086.9822886,0
+GNT.US,D,20130523,000000,4.71131,4.73805,4.68447,4.70789,224101.65708961,0
+GNT.US,D,20130524,000000,4.7269,4.79226,4.70322,4.76573,367429.0846862,0
+GNT.US,D,20130528,000000,4.80045,4.83612,4.75023,4.81996,321274.18412946,0
+GNT.US,D,20130529,000000,4.81996,4.86248,4.80425,4.85476,321114.40584567,0
+GNT.US,D,20130530,000000,4.85476,4.93411,4.85221,4.91747,240091.04837067,0
+GNT.US,D,20130531,000000,4.91821,4.91821,4.81709,4.8266,139595.76373177,0
+GNT.US,D,20130603,000000,4.81594,4.90195,4.81594,4.88293,257125.30553387,0
+GNT.US,D,20130604,000000,4.85847,4.93411,4.85847,4.92963,91945.044110342,0
+GNT.US,D,20130605,000000,4.95275,4.96092,4.87103,4.92077,142446.5446899,0
+GNT.US,D,20130606,000000,4.92963,4.96825,4.92077,4.95713,62298.814256976,0
+GNT.US,D,20130607,000000,4.96092,5.00002,4.94896,4.98006,135838.87171686,0
+GNT.US,D,20130610,000000,4.94896,4.97587,4.89511,4.90576,96898.170907812,0
+GNT.US,D,20130611,000000,4.87541,4.96825,4.81178,4.85847,114257.24050319,0
+GNT.US,D,20130612,000000,4.84697,4.89548,4.65918,4.678,411787.53072322,0
+GNT.US,D,20130613,000000,4.65537,4.74061,4.65537,4.71891,229697.050541,0
+GNT.US,D,20130614,000000,4.69372,4.73707,4.63919,4.6704,217692.65579842,0
+GNT.US,D,20130617,000000,4.71891,4.72576,4.63919,4.65537,130769.06472531,0
+GNT.US,D,20130618,000000,4.63503,4.72195,4.63503,4.6744,173702.12028326,0
+GNT.US,D,20130619,000000,4.69686,4.69686,4.54454,4.54454,344681.70270461,0
+GNT.US,D,20130620,000000,4.44561,4.49812,4.26856,4.29283,1085018.5853343,0
+GNT.US,D,20130621,000000,4.39928,4.39928,4.28491,4.33659,229359.62403379,0
+GNT.US,D,20130624,000000,4.32792,4.32792,4.06061,4.08819,666505.65027104,0
+GNT.US,D,20130625,000000,4.15069,4.17095,4.09182,4.12739,231177.10201189,0
+GNT.US,D,20130626,000000,4.11968,4.12739,3.97014,3.97794,740120.34100824,0
+GNT.US,D,20130627,000000,4.00534,4.04872,3.97413,4.00154,937186.88177695,0
+GNT.US,D,20130628,000000,3.98965,4.15069,3.97014,4.11178,439559.51926082,0
+GNT.US,D,20130701,000000,4.17487,4.24897,4.15469,4.22613,249756.58336701,0
+GNT.US,D,20130702,000000,4.22224,4.26856,4.15896,4.17487,312024.91360932,0
+GNT.US,D,20130703,000000,4.1391,4.19046,4.13596,4.17885,79418.216426673,0
+GNT.US,D,20130705,000000,4.24611,4.24611,4.10751,4.13596,249226.7922155,0
+GNT.US,D,20130708,000000,4.18674,4.19046,4.14709,4.14709,173524.47205984,0
+GNT.US,D,20130709,000000,4.15896,4.20977,4.15896,4.19446,254573.05768491,0
+GNT.US,D,20130710,000000,4.18247,4.25295,4.18247,4.21806,151395.17975502,0
+GNT.US,D,20130711,000000,4.35199,4.39928,4.30471,4.39499,445326.25389811,0
+GNT.US,D,20130712,000000,4.40365,4.40365,4.35199,4.39129,219077.05053362,0
+GNT.US,D,20130715,000000,4.43105,4.43828,4.38767,4.38767,229314.42359825,0
+GNT.US,D,20130716,000000,4.37549,4.43828,4.37549,4.41859,283809.33009961,0
+GNT.US,D,20130717,000000,4.41051,4.48699,4.41051,4.43828,427899.90923588,0
+GNT.US,D,20130718,000000,4.43828,4.47471,4.43828,4.45113,208175.33618375,0
+GNT.US,D,20130719,000000,4.47062,4.4947,4.45113,4.49116,211979.53098002,0
+GNT.US,D,20130722,000000,4.53103,4.61398,4.53103,4.58592,406137.47628001,0
+GNT.US,D,20130723,000000,4.56575,4.67364,4.56575,4.67364,236838.71935723,0
+GNT.US,D,20130724,000000,4.68591,4.68591,4.55006,4.58316,278382.12431536,0
+GNT.US,D,20130725,000000,4.58592,4.6061,4.53456,4.60219,232538.37094286,0
+GNT.US,D,20130726,000000,4.58316,4.6061,4.57423,4.60219,148007.24943492,0
+GNT.US,D,20130729,000000,4.59364,4.62598,4.58943,4.58943,160207.1623406,0
+GNT.US,D,20130730,000000,4.61807,4.61807,4.56177,4.58316,223051.53534287,0
+GNT.US,D,20130731,000000,4.57423,4.60219,4.54283,4.57004,181013.02793955,0
+GNT.US,D,20130801,000000,4.57917,4.62188,4.56575,4.57917,146965.53707154,0
+GNT.US,D,20130802,000000,4.57423,4.61398,4.55366,4.56177,110795.72807872,0
+GNT.US,D,20130805,000000,4.57004,4.57917,4.51779,4.53103,116769.5437812,0
+GNT.US,D,20130806,000000,4.48699,4.4947,4.3516,4.379,430288.17410936,0
+GNT.US,D,20130807,000000,4.40365,4.42707,4.37103,4.40365,239129.22514917,0
+GNT.US,D,20130808,000000,4.44323,4.55366,4.44323,4.53456,242880.86129946,0
+GNT.US,D,20130809,000000,4.55366,4.60998,4.55006,4.6061,229452.12725072,0
+GNT.US,D,20130812,000000,4.65375,4.69285,4.64139,4.68123,238083.3080941,0
+GNT.US,D,20130813,000000,4.69285,4.69285,4.63349,4.67364,214884.97292999,0
+GNT.US,D,20130814,000000,4.6253,4.74109,4.6253,4.70598,227567.37420576,0
+GNT.US,D,20130815,000000,4.64443,4.78219,4.64443,4.77905,250382.03125421,0
+GNT.US,D,20130816,000000,4.79731,4.79731,4.73767,4.77504,101172.23999917,0
+GNT.US,D,20130819,000000,4.74109,4.74109,4.59706,4.59706,273370.13183442,0
+GNT.US,D,20130820,000000,4.60105,4.7018,4.5924,4.7018,216997.83049851,0
+GNT.US,D,20130821,000000,4.64919,4.69657,4.64443,4.66213,126056.65652645,0
+GNT.US,D,20130822,000000,4.70988,4.73366,4.68123,4.71455,171025.8340298,0
+GNT.US,D,20130823,000000,4.75023,4.84602,4.70598,4.84602,272942.30445609,0
+GNT.US,D,20130826,000000,4.88265,4.94665,4.85069,4.94665,272658.48776779,0
+GNT.US,D,20130827,000000,4.92631,4.92631,4.80549,4.8132,205609.42308684,0
+GNT.US,D,20130828,000000,4.84602,4.87845,4.8132,4.84279,137687.88488255,0
+GNT.US,D,20130829,000000,4.81766,4.8618,4.80871,4.84279,214249.01331359,0
+GNT.US,D,20130830,000000,4.78608,4.83861,4.78219,4.82262,138962.95763413,0
+GNT.US,D,20130903,000000,4.87512,4.87512,4.8132,4.8132,121501.92426553,0
+GNT.US,D,20130904,000000,4.80503,4.87065,4.80045,4.83041,148814.55023725,0
+GNT.US,D,20130905,000000,4.84231,4.85383,4.79226,4.79226,91355.336102406,0
+GNT.US,D,20130906,000000,4.81709,4.8581,4.78999,4.8132,116482.57357413,0
+GNT.US,D,20130909,000000,4.83099,4.87845,4.82728,4.83861,146952.92299651,0
+GNT.US,D,20130910,000000,4.83861,4.88293,4.80503,4.83099,132704.27407043,0
+GNT.US,D,20130911,000000,4.83861,4.8701,4.80168,4.84602,109321.98364536,0
+GNT.US,D,20130912,000000,4.81709,4.83861,4.78579,4.80871,130892.05195692,0
+GNT.US,D,20130913,000000,4.76916,4.80121,4.71739,4.72492,167857.59884992,0
+GNT.US,D,20130916,000000,4.78219,4.81709,4.74385,4.74385,87072.857627684,0
+GNT.US,D,20130917,000000,4.74871,4.7564,4.69132,4.71206,182750.61677577,0
+GNT.US,D,20130918,000000,4.7292,4.90747,4.69942,4.90747,184838.24619421,0
+GNT.US,D,20130919,000000,4.94381,4.94381,4.83099,4.87065,120803.94544688,0
+GNT.US,D,20130920,000000,4.8132,4.89548,4.7292,4.76134,130794.29287539,0
+GNT.US,D,20130923,000000,4.76916,4.76916,4.60315,4.65624,203874.98776939,0
+GNT.US,D,20130924,000000,4.70882,4.70882,4.59002,4.59002,212890.89790137,0
+GNT.US,D,20130925,000000,4.59002,4.63503,4.57489,4.59002,247145.46983455,0
+GNT.US,D,20130926,000000,4.58592,4.63503,4.51686,4.54283,333006.32508587,0
+GNT.US,D,20130927,000000,4.50459,4.57109,4.50459,4.54283,136987.80371807,0
+GNT.US,D,20130930,000000,4.54597,4.58346,4.51267,4.55366,206413.57037038,0
+GNT.US,D,20131001,000000,4.51686,4.55739,4.49355,4.53883,165965.48759452,0
+GNT.US,D,20131002,000000,4.53883,4.56575,4.51686,4.55006,153716.16956164,0
+GNT.US,D,20131003,000000,4.55415,4.57109,4.50906,4.52665,171321.21362023,0
+GNT.US,D,20131004,000000,4.50906,4.60772,4.50906,4.57565,152941.45511985,0
+GNT.US,D,20131007,000000,4.57565,4.59971,4.54645,4.57109,155265.59844524,0
+GNT.US,D,20131008,000000,4.55415,4.58726,4.52665,4.53912,138137.78689219,0
+GNT.US,D,20131009,000000,4.55053,4.55053,4.47652,4.48059,319497.70189522,0
+GNT.US,D,20131010,000000,4.48059,4.48936,4.46064,4.46444,262678.65206848,0
+GNT.US,D,20131011,000000,4.4281,4.49812,4.4281,4.48575,195200.7088363,0
+GNT.US,D,20131014,000000,4.46397,4.53456,4.46397,4.49812,173625.38466013,0
+GNT.US,D,20131015,000000,4.47652,4.49812,4.45255,4.46397,209079.34489467,0
+GNT.US,D,20131016,000000,4.43209,4.47652,4.43209,4.46006,183315.09663363,0
+GNT.US,D,20131017,000000,4.49812,4.53456,4.46006,4.52665,244738.28384852,0
+GNT.US,D,20131018,000000,4.53047,4.5668,4.53047,4.54645,191367.08119827,0
+GNT.US,D,20131021,000000,4.55843,4.59125,4.55415,4.57565,220798.87177603,0
+GNT.US,D,20131022,000000,4.58726,4.67402,4.58726,4.67402,310831.8323455,0
+GNT.US,D,20131023,000000,4.62065,4.66213,4.61656,4.63681,207200.89888721,0
+GNT.US,D,20131024,000000,4.6666,4.71044,4.63226,4.70675,317108.38584882,0
+GNT.US,D,20131025,000000,4.75517,4.75517,4.69372,4.73805,297284.31575683,0
+GNT.US,D,20131028,000000,4.75088,4.78922,4.71988,4.72728,351502.76378032,0
+GNT.US,D,20131029,000000,4.72728,4.76791,4.69372,4.7428,211159.61610267,0
+GNT.US,D,20131030,000000,4.77304,4.78474,4.66213,4.71044,223036.81892199,0
+GNT.US,D,20131031,000000,4.67402,4.68162,4.62436,4.63226,197641.53235578,0
+GNT.US,D,20131101,000000,4.63681,4.63681,4.59971,4.61656,249293.01610944,0
+GNT.US,D,20131104,000000,4.60409,4.68591,4.60409,4.678,225252.69143666,0
+GNT.US,D,20131105,000000,4.64034,4.69372,4.62436,4.66983,215199.27363297,0
+GNT.US,D,20131106,000000,4.66983,4.73519,4.66983,4.72728,234764.75518671,0
+GNT.US,D,20131107,000000,4.69372,4.71988,4.66213,4.678,231220.20010161,0
+GNT.US,D,20131108,000000,4.66213,4.678,4.63681,4.678,181386.19432604,0
+GNT.US,D,20131111,000000,4.64404,4.678,4.64034,4.6666,124269.66256303,0
+GNT.US,D,20131112,000000,4.64357,4.6666,4.59002,4.61142,206406.21215994,0
+GNT.US,D,20131113,000000,4.60361,4.62807,4.59002,4.60714,224871.11566682,0
+GNT.US,D,20131114,000000,4.59896,4.6666,4.59896,4.63226,183126.93668101,0
+GNT.US,D,20131115,000000,4.60714,4.64357,4.60361,4.62807,209297.98886196,0
+GNT.US,D,20131118,000000,4.60714,4.62016,4.5533,4.59002,233683.09825239,0
+GNT.US,D,20131119,000000,4.58346,4.59896,4.54494,4.54939,213271.42249829,0
+GNT.US,D,20131120,000000,4.54939,4.57489,4.51077,4.53343,282509.02919799,0
+GNT.US,D,20131121,000000,4.39613,4.42106,4.28834,4.30005,1218718.3201597,0
+GNT.US,D,20131122,000000,4.34181,4.34619,4.26391,4.2756,567008.97990582,0
+GNT.US,D,20131125,000000,4.26391,4.26391,4.15136,4.1681,738209.3086403,0
+GNT.US,D,20131126,000000,4.14709,4.14709,4.07259,4.09752,611100.42802126,0
+GNT.US,D,20131127,000000,4.09752,4.13081,4.09752,4.13081,185180.92856604,0
+GNT.US,D,20131129,000000,4.18067,4.26391,4.1681,4.19646,142202.67257253,0
+GNT.US,D,20131202,000000,4.17657,4.19236,4.06451,4.09752,554431.695922,0
+GNT.US,D,20131203,000000,4.06851,4.07259,4.02285,4.03501,454794.16838555,0
+GNT.US,D,20131204,000000,4.02285,4.10951,3.93988,4.08458,506773.61809015,0
+GNT.US,D,20131205,000000,4.03948,4.08458,4.03948,4.06851,205438.08190093,0
+GNT.US,D,20131206,000000,4.06451,4.10589,4.006,4.05965,450111.19302844,0
+GNT.US,D,20131209,000000,4.04749,4.08458,4.03501,4.05965,352922.8983948,0
+GNT.US,D,20131210,000000,4.06451,4.10951,4.06451,4.10142,355151.3849845,0
+GNT.US,D,20131211,000000,4.12673,4.12673,4.01723,4.03873,441223.52599265,0
+GNT.US,D,20131212,000000,4.00429,4.01306,3.97575,3.99592,408734.92456449,0
+GNT.US,D,20131213,000000,4.03006,4.03006,3.96729,3.97575,361908.3245121,0
+GNT.US,D,20131216,000000,3.98773,4.03006,3.97965,4.00087,401462.91030625,0
+GNT.US,D,20131217,000000,3.98773,4.03006,3.98773,4.01723,387928.00779262,0
+GNT.US,D,20131218,000000,4.01723,4.05917,4.01723,4.04243,275980.19419394,0
+GNT.US,D,20131219,000000,4.0259,4.06385,4.0259,4.05528,316151.81849193,0
+GNT.US,D,20131220,000000,4.04243,4.09275,4.04243,4.07582,525875.53238635,0
+GNT.US,D,20131223,000000,4.08448,4.11017,4.06385,4.08914,460476.80918927,0
+GNT.US,D,20131224,000000,4.0723,4.1645,4.05917,4.1645,270295.45104438,0
+GNT.US,D,20131226,000000,4.17763,4.23593,4.17286,4.2192,563867.02404894,0
+GNT.US,D,20131227,000000,4.20197,4.24764,4.18133,4.23993,290758.63427153,0
+GNT.US,D,20131230,000000,4.23233,4.23993,4.15573,4.1645,582524.29220011,0
+GNT.US,D,20131231,000000,4.11816,4.20607,4.11816,4.20607,772045.51375145,0
+GNT.US,D,20140102,000000,4.23993,4.2738,4.19388,4.26884,396887.15458694,0
+GNT.US,D,20140103,000000,4.27809,4.29035,4.23233,4.24764,308599.14106411,0
+GNT.US,D,20140106,000000,4.23593,4.24764,4.22347,4.24393,283440.36840482,0
+GNT.US,D,20140107,000000,4.25649,4.29035,4.22757,4.28226,210996.68430013,0
+GNT.US,D,20140108,000000,4.26476,4.2738,4.22347,4.23993,376926.43201538,0
+GNT.US,D,20140109,000000,4.23993,4.24393,4.20607,4.22347,155063.77324466,0
+GNT.US,D,20140110,000000,4.23233,4.26476,4.2192,4.25192,251240.83952958,0
+GNT.US,D,20140113,000000,4.25192,4.29415,4.25192,4.26884,250991.71154761,0
+GNT.US,D,20140114,000000,4.26884,4.29415,4.23993,4.24393,243264.53941514,0
+GNT.US,D,20140115,000000,4.24393,4.26534,4.23993,4.25649,207454.23156085,0
+GNT.US,D,20140116,000000,4.26086,4.29949,4.26086,4.29949,128128.51835111,0
+GNT.US,D,20140117,000000,4.30748,4.33307,4.29492,4.32403,245536.12409455,0
+GNT.US,D,20140121,000000,4.30748,4.34619,4.3029,4.34619,246216.23297356,0
+GNT.US,D,20140122,000000,4.35875,4.35875,4.31233,4.33307,314891.46216125,0
+GNT.US,D,20140123,000000,4.34152,4.36731,4.33307,4.36255,257103.23090255,0
+GNT.US,D,20140124,000000,4.35438,4.36255,4.28711,4.31585,192217.48009028,0
+GNT.US,D,20140127,000000,4.30748,4.31585,4.23593,4.25192,282695.08680477,0
+GNT.US,D,20140128,000000,4.26884,4.3029,4.25192,4.29949,159871.83817921,0
+GNT.US,D,20140129,000000,4.31233,4.32403,4.29949,4.3029,99903.474285139,0
+GNT.US,D,20140130,000000,4.29083,4.31233,4.27845,4.29949,169334.49680206,0
+GNT.US,D,20140131,000000,4.26884,4.28646,4.25192,4.26086,138856.78916923,0
+GNT.US,D,20140203,000000,4.2738,4.27845,4.21502,4.22309,177896.30023274,0
+GNT.US,D,20140204,000000,4.22309,4.25192,4.22309,4.23593,231944.45824325,0
+GNT.US,D,20140205,000000,4.23993,4.26534,4.23993,4.26086,156857.0742456,0
+GNT.US,D,20140206,000000,4.2738,4.30748,4.26086,4.30748,154427.81362826,0
+GNT.US,D,20140207,000000,4.32898,4.40556,4.29949,4.39681,299272.08374791,0
+GNT.US,D,20140210,000000,4.41336,4.43886,4.39681,4.43533,219912.73300475,0
+GNT.US,D,20140211,000000,4.46891,4.5104,4.45207,4.50574,351966.33103788,0
+GNT.US,D,20140212,000000,4.52428,4.53343,4.43828,4.4515,261460.34265457,0
+GNT.US,D,20140213,000000,4.42163,4.5104,4.42163,4.5104,274135.38571992,0
+GNT.US,D,20140214,000000,4.51505,4.58411,4.51505,4.57983,245356.37352529,0
+GNT.US,D,20140218,000000,4.59657,4.59657,4.57983,4.59657,212654.38399444,0
+GNT.US,D,20140219,000000,4.58773,4.63044,4.53343,4.5376,330505.58470998,0
+GNT.US,D,20140220,000000,4.5376,4.59192,4.53343,4.59192,255930.12192421,0
+GNT.US,D,20140221,000000,4.60924,4.62188,4.57983,4.61807,369756.38153035,0
+GNT.US,D,20140224,000000,4.66983,4.68629,4.61807,4.66983,382485.03441459,0
+GNT.US,D,20140225,000000,4.6568,4.67364,4.64757,4.6568,265950.9533674,0
+GNT.US,D,20140226,000000,4.66135,4.66135,4.63044,4.66135,1055334.5132557,0
+GNT.US,D,20140227,000000,4.66983,4.67364,4.64282,4.6568,189580.08723485,0
+GNT.US,D,20140228,000000,4.64282,4.67364,4.63919,4.64757,138227.13659036,0
+GNT.US,D,20140303,000000,4.67364,4.83223,4.66565,4.66983,335319.95668205,0
+GNT.US,D,20140304,000000,4.72492,4.73707,4.67364,4.678,160090.4821465,0
+GNT.US,D,20140305,000000,4.678,4.70322,4.66983,4.68591,87594.23939584,0
+GNT.US,D,20140306,000000,4.72111,4.75023,4.71692,4.74109,166764.37901347,0
+GNT.US,D,20140307,000000,4.7543,4.7543,4.6568,4.69836,197467.03765109,0
+GNT.US,D,20140310,000000,4.678,4.68591,4.64282,4.66565,129788.32039128,0
+GNT.US,D,20140311,000000,4.67364,4.70855,4.61362,4.66135,189473.91876995,0
+GNT.US,D,20140312,000000,4.66565,4.7292,4.64757,4.7292,217533.92868754,0
+GNT.US,D,20140313,000000,4.73707,4.7543,4.71178,4.73707,282280.92467442,0
+GNT.US,D,20140314,000000,4.74109,4.76744,4.74109,4.76744,194126.41011239,0
+GNT.US,D,20140317,000000,4.76744,4.79731,4.70303,4.72111,252852.28761543,0
+GNT.US,D,20140318,000000,4.71692,4.72111,4.69427,4.6978,199699.72893246,0
+GNT.US,D,20140319,000000,4.70303,4.70303,4.61275,4.61703,317638.17700034,0
+GNT.US,D,20140320,000000,4.61275,4.62141,4.56463,4.60818,261162.86071832,0
+GNT.US,D,20140321,000000,4.63862,4.65138,4.59971,4.64652,286956.54182108,0
+GNT.US,D,20140324,000000,4.67288,4.67773,4.55185,4.56929,248323.83467749,0
+GNT.US,D,20140325,000000,4.60818,4.60818,4.55607,4.56463,365292.05014051,0
+GNT.US,D,20140326,000000,4.59059,4.59059,4.42314,4.43618,498269.62917006,0
+GNT.US,D,20140327,000000,4.43618,4.49318,4.43209,4.43618,285002.41136345,0
+GNT.US,D,20140328,000000,4.45741,4.48832,4.43618,4.4751,370205.23236703,0
+GNT.US,D,20140331,000000,4.47892,4.50031,4.45377,4.46112,152742.78343804,0
+GNT.US,D,20140401,000000,4.43618,4.46587,4.43618,4.44029,471127.29321133,0
+GNT.US,D,20140402,000000,4.45741,4.50031,4.45741,4.50031,145718.84598884,0
+GNT.US,D,20140403,000000,4.51267,4.51267,4.4751,4.50403,103453.28523485,0
+GNT.US,D,20140404,000000,4.52714,4.54844,4.51267,4.52257,235348.15615713,0
+GNT.US,D,20140407,000000,4.52257,4.53141,4.4751,4.49318,175732.98636406,0
+GNT.US,D,20140408,000000,4.51267,4.54844,4.51267,4.54377,206890.80287593,0
+GNT.US,D,20140409,000000,4.5354,4.59971,4.5354,4.58659,143971.79659632,0
+GNT.US,D,20140410,000000,4.59059,4.59059,4.49318,4.51267,180614.633403,0
+GNT.US,D,20140411,000000,4.49318,4.52714,4.48803,4.49698,115831.89753685,0
+GNT.US,D,20140414,000000,4.51267,4.54026,4.50031,4.53141,195464.55323913,0
+GNT.US,D,20140415,000000,4.50031,4.52257,4.47471,4.51744,193786.88125936,0
+GNT.US,D,20140416,000000,4.51744,4.53141,4.49698,4.53141,118368.37779201,0
+GNT.US,D,20140417,000000,4.53141,4.53141,4.49698,4.50403,76378.224342993,0
+GNT.US,D,20140421,000000,4.50031,4.50859,4.47892,4.50859,162630.11592042,0
+GNT.US,D,20140422,000000,4.51267,4.51267,4.48803,4.51267,90165.408357345,0
+GNT.US,D,20140423,000000,4.5354,4.57489,4.53141,4.57004,206314.76011594,0
+GNT.US,D,20140424,000000,4.596,4.596,4.54026,4.57954,176209.16769666,0
+GNT.US,D,20140425,000000,4.57004,4.58726,4.57004,4.57954,91114.617503805,0
+GNT.US,D,20140428,000000,4.59164,4.59164,4.55661,4.57954,182053.68913002,0
+GNT.US,D,20140429,000000,4.58393,4.60924,4.58393,4.58393,196114.17810349,0
+GNT.US,D,20140430,000000,4.57489,4.60076,4.56091,4.59164,146320.11689886,0
+GNT.US,D,20140501,000000,4.58393,4.60514,4.57489,4.57954,110693.76430552,0
+GNT.US,D,20140502,000000,4.58393,4.60076,4.57004,4.596,88769.450720027,0
+GNT.US,D,20140505,000000,4.60924,4.62636,4.60924,4.61807,160133.58023622,0
+GNT.US,D,20140506,000000,4.63044,4.65726,4.60924,4.6528,205862.75576047,0
+GNT.US,D,20140507,000000,4.6528,4.6666,4.63503,4.6528,111677.66215833,0
+GNT.US,D,20140508,000000,4.65726,4.68285,4.63978,4.67002,334342.36586676,0
+GNT.US,D,20140509,000000,4.69998,4.69998,4.6666,4.68285,192786.16463982,0
+GNT.US,D,20140512,000000,4.69132,4.74822,4.69132,4.7349,263294.63939938,0
+GNT.US,D,20140513,000000,4.75126,4.75126,4.72654,4.74336,149022.68247533,0
+GNT.US,D,20140514,000000,4.76573,4.78361,4.7387,4.76573,181713.10910407,0
+GNT.US,D,20140515,000000,4.7564,4.76573,4.71378,4.75126,168763.70990667,0
+GNT.US,D,20140516,000000,4.75126,4.76134,4.72654,4.74822,148198.56290631,0
+GNT.US,D,20140519,000000,4.7349,4.74822,4.73138,4.7387,104233.25554125,0
+GNT.US,D,20140520,000000,4.7349,4.7387,4.6957,4.6957,130525.19260796,0
+GNT.US,D,20140521,000000,4.70446,4.72195,4.68667,4.70931,75402.735873545,0
+GNT.US,D,20140522,000000,4.74336,4.77078,4.7349,4.7564,157991.28982593,0
+GNT.US,D,20140523,000000,4.78361,4.78361,4.75126,4.77562,144594.09096478,0
+GNT.US,D,20140527,000000,4.76134,4.76573,4.68667,4.69942,247116.03699281,0
+GNT.US,D,20140528,000000,4.69942,4.69942,4.62598,4.63406,285285.17687882,0
+GNT.US,D,20140529,000000,4.62141,4.68667,4.62141,4.66983,139939.49727649,0
+GNT.US,D,20140530,000000,4.68221,4.68221,4.63862,4.65176,195209.11821965,0
+GNT.US,D,20140602,000000,4.66621,4.678,4.64233,4.66621,108341.23931131,0
+GNT.US,D,20140603,000000,4.67402,4.67402,4.63406,4.66621,89974.094885965,0
+GNT.US,D,20140604,000000,4.66983,4.67402,4.63862,4.64233,135972.37067767,0
+GNT.US,D,20140605,000000,4.66184,4.68221,4.64699,4.67402,137062.43699536,0
+GNT.US,D,20140606,000000,4.66621,4.68221,4.66184,4.68221,151192.30338152,0
+GNT.US,D,20140609,000000,4.6957,4.69942,4.67402,4.68221,166460.59003968,0
+GNT.US,D,20140610,000000,4.678,4.70931,4.66621,4.6957,246778.6104856,0
+GNT.US,D,20140611,000000,4.70931,4.74822,4.69942,4.74822,200888.60550462,0
+GNT.US,D,20140612,000000,4.79625,4.83326,4.7564,4.8288,246603.06460801,0
+GNT.US,D,20140613,000000,4.84564,4.84564,4.81396,4.83669,216397.61076138,0
+GNT.US,D,20140616,000000,4.85383,4.87579,4.84173,4.85001,197634.17414533,0
+GNT.US,D,20140617,000000,4.85001,4.87172,4.79226,4.83669,185086.32300326,0
+GNT.US,D,20140618,000000,4.83326,4.91222,4.82404,4.89082,243403.29424054,0
+GNT.US,D,20140619,000000,4.90747,5.00071,4.90252,5.00071,404315.79361022,0
+GNT.US,D,20140620,000000,5.0084,5.03999,4.94695,4.96047,330662.20947501,0
+GNT.US,D,20140623,000000,4.95636,5.03057,4.94695,5.01393,283528.66693006,0
+GNT.US,D,20140624,000000,5.03999,5.05369,4.9907,5.0084,201247.05547022,0
+GNT.US,D,20140625,000000,4.9907,4.99565,4.95095,4.98215,213969.40131696,0
+GNT.US,D,20140626,000000,4.96047,5.01393,4.96047,5.0084,129132.38848939,0
+GNT.US,D,20140627,000000,5.0084,5.05729,5.0084,5.05729,190430.48612685,0
+GNT.US,D,20140630,000000,5.05729,5.10162,5.03447,5.08898,165479.84570565,0
+GNT.US,D,20140701,000000,5.11029,5.16329,5.08393,5.13303,325046.84373816,0
+GNT.US,D,20140702,000000,5.13616,5.15472,5.08393,5.08898,215752.1905887,0
+GNT.US,D,20140703,000000,5.08898,5.12904,5.07491,5.07491,89222.506248404,0
+GNT.US,D,20140707,000000,5.07937,5.10658,5.05729,5.08393,146542.96555784,0
+GNT.US,D,20140708,000000,5.10658,5.13616,5.07937,5.09203,220880.86326375,0
+GNT.US,D,20140709,000000,5.10162,5.16795,5.09203,5.15899,277780.85340532,0
+GNT.US,D,20140710,000000,5.1905,5.22008,5.13616,5.14597,276621.40967493,0
+GNT.US,D,20140711,000000,5.16795,5.18496,5.10162,5.10658,169971.50759137,0
+GNT.US,D,20140714,000000,5.09203,5.10162,5.04874,5.06176,361692.83406358,0
+GNT.US,D,20140715,000000,5.07491,5.08393,5.00071,5.00071,229753.81387868,0
+GNT.US,D,20140716,000000,5.03009,5.05369,4.99526,5.03447,180532.64191526,0
+GNT.US,D,20140717,000000,5.07937,5.11543,5.04361,5.11543,236593.79606693,0
+GNT.US,D,20140718,000000,5.11106,5.12979,5.08898,5.12474,115124.45816192,0
+GNT.US,D,20140721,000000,5.12474,5.1415,5.08393,5.08393,140047.76808722,0
+GNT.US,D,20140722,000000,5.10706,5.12474,5.06176,5.11106,159184.37108975,0
+GNT.US,D,20140723,000000,5.12474,5.13321,5.10162,5.13321,150125.36286806,0
+GNT.US,D,20140724,000000,5.16442,5.16442,5.10162,5.11998,132297.47015052,0
+GNT.US,D,20140725,000000,5.1415,5.14645,5.11106,5.12474,149141.46501525,0
+GNT.US,D,20140728,000000,5.11998,5.14645,5.11106,5.13321,114778.62227136,0
+GNT.US,D,20140729,000000,5.15034,5.15977,5.12474,5.12979,141043.22884214,0
+GNT.US,D,20140730,000000,5.12979,5.13675,5.07937,5.09735,148950.15154388,0
+GNT.US,D,20140731,000000,5.08393,5.09259,4.97208,4.97208,175921.14631668,0
+GNT.US,D,20140801,000000,5.00071,5.07062,4.98614,5.05729,164213.18233743,0
+GNT.US,D,20140804,000000,5.08393,5.09735,5.03447,5.08393,117267.79974512,0
+GNT.US,D,20140805,000000,5.07491,5.07491,4.95551,4.98168,166534.17214407,0
+GNT.US,D,20140806,000000,5.01763,5.07491,5.0084,5.03999,121908.72818544,0
+GNT.US,D,20140807,000000,5.05729,5.07937,5.03009,5.07062,161713.49313447,0
+GNT.US,D,20140808,000000,5.06653,5.11543,5.06653,5.09259,122528.92020804,0
+GNT.US,D,20140811,000000,5.11543,5.17431,5.10706,5.15034,172052.82997231,0
+GNT.US,D,20140812,000000,5.15034,5.18658,5.13675,5.15034,126085.03819527,0
+GNT.US,D,20140813,000000,5.16908,5.19238,5.1552,5.1825,112327.28702269,0
+GNT.US,D,20140814,000000,5.1825,5.20027,5.0885,5.10658,233173.27938634,0
+GNT.US,D,20140815,000000,5.07879,5.10658,5.07006,5.10162,157786.3111066,0
+GNT.US,D,20140818,000000,5.11926,5.12979,5.07879,5.11029,107942.84477474,0
+GNT.US,D,20140819,000000,5.09651,5.17431,5.09203,5.16908,186861.75406458,0
+GNT.US,D,20140820,000000,5.1415,5.17431,5.12979,5.15977,119315.48459263,0
+GNT.US,D,20140821,000000,5.15034,5.15977,5.11485,5.13321,147192.59042219,0
+GNT.US,D,20140822,000000,5.15034,5.15034,5.10162,5.14645,184533.40604751,0
+GNT.US,D,20140825,000000,5.14645,5.16908,5.10658,5.10658,205493.79406568,0
+GNT.US,D,20140826,000000,5.12979,5.14645,5.10162,5.10658,147391.26210402,0
+GNT.US,D,20140827,000000,5.13321,5.15034,5.11926,5.1415,117011.31355271,0
+GNT.US,D,20140828,000000,5.1552,5.1552,5.12474,5.12979,128137.9789074,0
+GNT.US,D,20140829,000000,5.14645,5.16442,5.11926,5.15034,149320.16441158,0
+GNT.US,D,20140902,000000,5.12474,5.1415,5.09651,5.10658,146264.40473413,0
+GNT.US,D,20140903,000000,5.12474,5.13321,5.11029,5.11485,71221.169999109,0
+GNT.US,D,20140904,000000,5.12979,5.1552,5.07006,5.08347,241594.22564578,0
+GNT.US,D,20140905,000000,5.07879,5.0885,5.04274,5.06653,129891.3353374,0
+GNT.US,D,20140908,000000,5.0479,5.05672,4.91679,4.95418,305295.30457761,0
+GNT.US,D,20140909,000000,4.93144,4.96217,4.89929,4.94896,318318.28587937,0
+GNT.US,D,20140910,000000,4.94896,4.94896,4.88663,4.88663,301142.12037199,0
+GNT.US,D,20140911,000000,4.90347,4.90347,4.83717,4.88663,288805.5549868,0
+GNT.US,D,20140912,000000,4.88663,4.8912,4.78656,4.80845,164077.58103079,0
+GNT.US,D,20140915,000000,4.80845,4.80845,4.77905,4.78656,238866.43191927,0
+GNT.US,D,20140916,000000,4.79142,4.84173,4.77905,4.82841,130533.6019913,0
+GNT.US,D,20140917,000000,4.82355,4.84173,4.78276,4.78656,167444.48789249,0
+GNT.US,D,20140918,000000,4.79142,4.79521,4.74518,4.75469,132098.79846871,0
+GNT.US,D,20140919,000000,4.75944,4.76392,4.63681,4.66565,345127.40002255,0
+GNT.US,D,20140922,000000,4.64605,4.64605,4.50192,4.50192,444885.81244477,0
+GNT.US,D,20140923,000000,4.49812,4.60105,4.38861,4.57423,300783.67040641,0
+GNT.US,D,20140924,000000,4.57917,4.57917,4.53397,4.54682,227076.47645228,0
+GNT.US,D,20140925,000000,4.54682,4.54682,4.46501,4.46501,272036.19339934,0
+GNT.US,D,20140926,000000,4.48832,4.52875,4.48423,4.52428,166247.201937,0
+GNT.US,D,20140929,000000,4.50535,4.53883,4.49812,4.51505,208345.62619672,0
+GNT.US,D,20140930,000000,4.51505,4.51505,4.41051,4.41051,221827.97006438,0
+GNT.US,D,20141001,000000,4.41051,4.45618,4.40699,4.4476,219179.01430682,0
+GNT.US,D,20141002,000000,4.42448,4.43828,4.38861,4.41555,291189.6151686,0
+GNT.US,D,20141003,000000,4.41555,4.41555,4.33013,4.37977,441010.13788995,0
+GNT.US,D,20141006,000000,4.38406,4.39756,4.34324,4.37045,231920.2812661,0
+GNT.US,D,20141007,000000,4.35723,4.37492,4.30738,4.31585,169465.89341702,0
+GNT.US,D,20141008,000000,4.31185,4.41051,4.16258,4.39756,516953.17664421,0
+GNT.US,D,20141009,000000,4.40252,4.41555,4.2933,4.33411,182331.19878082,0
+GNT.US,D,20141010,000000,4.33886,4.33886,4.20777,4.2483,298681.32456707,0
+GNT.US,D,20141013,000000,4.25287,4.27066,4.18047,4.19844,240330.71579635,0
+GNT.US,D,20141014,000000,4.19844,4.2933,4.14871,4.19844,218978.24027916,0
+GNT.US,D,20141015,000000,4.19844,4.19844,4.04312,4.16229,430522.58567044,0
+GNT.US,D,20141016,000000,4.13481,4.2441,4.11618,4.22147,165845.65388168,0
+GNT.US,D,20141017,000000,4.2441,4.35838,4.23963,4.23963,124118.29366258,0
+GNT.US,D,20141020,000000,4.23963,4.26712,4.18933,4.20796,253141.36016834,0
+GNT.US,D,20141021,000000,4.22147,4.34495,4.22147,4.33106,172894.81948096,0
+GNT.US,D,20141022,000000,4.33106,4.33554,4.26712,4.26712,294544.95912818,0
+GNT.US,D,20141023,000000,4.25791,4.27171,4.23478,4.24897,272187.56229977,0
+GNT.US,D,20141024,000000,4.23061,4.28986,4.23061,4.27618,121556.58525736,0
+GNT.US,D,20141027,000000,4.26712,4.26712,4.16658,4.19437,302633.73474501,0
+GNT.US,D,20141028,000000,4.19844,4.25325,4.18933,4.2441,187570.24461242,0
+GNT.US,D,20141029,000000,4.23478,4.25791,4.17591,4.18933,201368.9915289,0
+GNT.US,D,20141030,000000,4.17104,4.17104,4.07983,4.09818,423840.27942013,0
+GNT.US,D,20141031,000000,4.02482,4.03883,3.95655,4.02941,545452.57684221,0
+GNT.US,D,20141103,000000,3.99725,4.02046,3.98393,4.00676,275953.91487097,0
+GNT.US,D,20141104,000000,3.99335,4.02482,3.87407,3.8927,458680.35466957,0
+GNT.US,D,20141105,000000,3.84693,3.8927,3.82878,3.84238,274072.31534475,0
+GNT.US,D,20141106,000000,3.82878,3.8927,3.81935,3.86036,494548.47703444,0
+GNT.US,D,20141107,000000,3.88348,3.99725,3.88348,3.98822,518288.16625218,0
+GNT.US,D,20141110,000000,3.97005,4.01154,3.90507,3.90507,307793.94260766,0
+GNT.US,D,20141111,000000,3.88652,3.97005,3.88652,3.9514,460578.77296248,0
+GNT.US,D,20141112,000000,3.96082,3.98822,3.90973,3.92837,339483.65261686,0
+GNT.US,D,20141113,000000,3.93731,3.9514,3.82696,3.83143,476829.90630054,0
+GNT.US,D,20141114,000000,3.81745,3.91904,3.799,3.89137,430524.68801628,0
+GNT.US,D,20141117,000000,3.85446,3.96082,3.85446,3.96082,370082.24513544,0
+GNT.US,D,20141118,000000,3.96082,4.02075,3.9514,4.01154,429932.87766249,0
+GNT.US,D,20141119,000000,4.02075,4.02075,3.93731,3.94207,441697.60497941,0
+GNT.US,D,20141120,000000,3.94664,3.98384,3.93731,3.96082,385605.96681306,0
+GNT.US,D,20141121,000000,4.00696,4.04834,3.98384,4.02531,493190.36162222,0
+GNT.US,D,20141124,000000,4.00696,4.03939,3.98822,4.02996,380548.77389656,0
+GNT.US,D,20141125,000000,4.02996,4.0531,4.02075,4.0531,279693.98811911,0
+GNT.US,D,20141126,000000,4.03435,4.05765,4.00696,4.01154,209079.34489467,0
+GNT.US,D,20141128,000000,3.95635,3.96082,3.799,3.82222,386212.49358773,0
+GNT.US,D,20141201,000000,3.84512,3.85446,3.76733,3.83143,393317.37135176,0
+GNT.US,D,20141202,000000,3.81745,3.86406,3.78528,3.84943,629659.9370909,0
+GNT.US,D,20141203,000000,3.84943,3.88233,3.84512,3.85446,322501.95409963,0
+GNT.US,D,20141204,000000,3.836,3.91486,3.80832,3.84943,723250.06682051,0
+GNT.US,D,20141205,000000,3.82696,3.82696,3.71603,3.74354,309480.02397081,0
+GNT.US,D,20141208,000000,3.72068,3.72526,3.62348,3.66533,525344.69006191,0
+GNT.US,D,20141209,000000,3.63765,3.73459,3.6328,3.73459,396617.00314658,0
+GNT.US,D,20141210,000000,3.70643,3.73943,3.65032,3.6738,426206.4696623,0
+GNT.US,D,20141211,000000,3.64079,3.69701,3.61795,3.62243,199157.32370593,0
+GNT.US,D,20141212,000000,3.58988,3.61293,3.50132,3.50132,304264.1039434,0
+GNT.US,D,20141215,000000,3.50562,3.52435,3.38936,3.3984,654651.57325596,0
+GNT.US,D,20141216,000000,3.30506,3.46337,3.30506,3.3984,541121.74441319,0
+GNT.US,D,20141217,000000,3.37518,3.52435,3.3377,3.51065,485017.49217181,0
+GNT.US,D,20141218,000000,3.58988,3.65991,3.55726,3.65991,596222.12651629,0
+GNT.US,D,20141219,000000,3.66924,3.7949,3.66924,3.78576,521605.66798665,0
+GNT.US,D,20141222,000000,3.77645,3.77645,3.64575,3.67827,864501.42790075,0
+GNT.US,D,20141223,000000,3.66924,3.74848,3.66924,3.73943,746818.41485236,0
+GNT.US,D,20141224,000000,3.73943,3.76248,3.68759,3.71109,413420.00226746,0
+GNT.US,D,20141226,000000,3.73459,3.75314,3.71583,3.75314,360311.59284714,0
+GNT.US,D,20141229,000000,3.73459,3.78576,3.69701,3.72526,651514.87326367,0
+GNT.US,D,20141230,000000,3.70643,3.74363,3.69274,3.71109,636955.07715337,0
+GNT.US,D,20141231,000000,3.71583,3.7718,3.68312,3.7675,464950.60113537,0
+GNT.US,D,20150102,000000,3.74363,3.75772,3.70205,3.74848,112016.13983847,0
+GNT.US,D,20150105,000000,3.76248,3.76248,3.68759,3.69274,184772.02230027,0
+GNT.US,D,20150106,000000,3.72059,3.7949,3.72059,3.7949,275058.3155434,0
+GNT.US,D,20150107,000000,3.81402,3.85114,3.79966,3.83695,184187.57015694,0
+GNT.US,D,20150108,000000,3.87443,3.92086,3.85114,3.879,236283.70005564,0
+GNT.US,D,20150109,000000,3.89784,3.90745,3.86036,3.90745,115726.78024488,0
+GNT.US,D,20150112,000000,3.92086,3.92609,3.879,3.91191,172498.52729026,0
+GNT.US,D,20150113,000000,3.90735,3.94512,3.81318,3.81764,217942.83495328,0
+GNT.US,D,20150114,000000,3.78511,3.80832,3.69054,3.74734,306115.21945493,0
+GNT.US,D,20150115,000000,3.7893,3.88386,3.7893,3.86016,286921.85311474,0
+GNT.US,D,20150116,000000,3.88386,4.006,3.88386,4.006,332844.44445623,0
+GNT.US,D,20150120,000000,4.01531,4.07212,4.006,4.06726,273935.66286518,0
+GNT.US,D,20150121,000000,4.10028,4.13291,4.03929,4.13291,282086.45768429,0
+GNT.US,D,20150122,000000,4.13291,4.16602,4.05765,4.11902,293549.49837325,0
+GNT.US,D,20150123,000000,4.03929,4.11446,4.00134,4.03398,265809.04502325,0
+GNT.US,D,20150126,000000,4.02027,4.03929,3.9924,4.03398,277662.0708654,0
+GNT.US,D,20150127,000000,4.07212,4.11902,4.05319,4.11446,153744.55123048,0
+GNT.US,D,20150128,000000,4.10513,4.11902,4.00134,4.00134,117980.49498465,0
+GNT.US,D,20150129,000000,3.97774,3.98688,3.90212,3.94027,162267.46126314,0
+GNT.US,D,20150130,000000,3.93542,4.01531,3.93105,3.9962,178980.05951292,0
+GNT.US,D,20150202,000000,3.9962,4.10028,3.9962,4.10028,140603.83856171,0
+GNT.US,D,20150203,000000,4.11446,4.15641,4.08163,4.12872,280147.0436475,0
+GNT.US,D,20150204,000000,4.13291,4.14737,4.05319,4.08163,283971.21072924,0
+GNT.US,D,20150205,000000,4.07212,4.13785,4.07212,4.10513,181383.04080728,0
+GNT.US,D,20150206,000000,4.08163,4.11446,4.0295,4.06726,297472.47570943,0
+GNT.US,D,20150209,000000,4.06726,4.11902,4.06726,4.11902,176857.7413881,0
+GNT.US,D,20150210,000000,4.08534,4.09552,4.01952,4.04776,160769.53985261,0
+GNT.US,D,20150211,000000,4.01,4.01439,3.93875,3.9435,245806.27553491,0
+GNT.US,D,20150212,000000,3.96244,4.01952,3.96244,3.99097,133471.63030179,0
+GNT.US,D,20150213,000000,3.99525,4.08144,3.99525,4.0529,146713.25557082,0
+GNT.US,D,20150217,000000,4.02408,4.03864,4.00476,4.01,203352.55482831,0
+GNT.US,D,20150218,000000,3.95273,4.01,3.94826,4.01,135720.08917695,0
+GNT.US,D,20150219,000000,3.95777,4.02408,3.95777,3.98591,125176.82479268,0
+GNT.US,D,20150220,000000,4.00476,4.09057,3.98591,4.01952,143507.17816585,0
+GNT.US,D,20150223,000000,4.01952,4.03864,3.97176,3.98591,238137.96908594,0
+GNT.US,D,20150224,000000,4.00476,4.01439,3.9672,4.01439,127084.70364188,0
+GNT.US,D,20150225,000000,4.01439,4.07592,4.01439,4.06214,159229.57152528,0
+GNT.US,D,20150226,000000,4.08144,4.08534,4.02408,4.04282,125342.91011399,0
+GNT.US,D,20150227,000000,4.01952,4.09057,4.01952,4.07592,109504.88773338,0
+GNT.US,D,20150302,000000,4.09057,4.10493,4.01439,4.02884,120327.76411426,0
+GNT.US,D,20150303,000000,4.02408,4.04776,4.01,4.02408,118642.73392405,0
+GNT.US,D,20150304,000000,4.03864,4.03864,3.98136,4.01952,146664.90161652,0
+GNT.US,D,20150305,000000,4.01952,4.02884,4.00077,4.01,75018.006584945,0
+GNT.US,D,20150306,000000,3.96244,3.98591,3.82478,3.83904,355087.26343639,0
+GNT.US,D,20150309,000000,3.8438,3.86273,3.75826,3.75826,405867.32483967,0
+GNT.US,D,20150310,000000,3.72993,3.81526,3.66837,3.67753,282373.42789134,0
+GNT.US,D,20150311,000000,3.70158,3.70605,3.64926,3.70158,106626.77627933,0
+GNT.US,D,20150312,000000,3.72049,3.7772,3.69634,3.70605,135704.32158315,0
+GNT.US,D,20150313,000000,3.70605,3.71583,3.66305,3.67743,169372.33902717,0
+GNT.US,D,20150316,000000,3.71583,3.71583,3.65344,3.68218,515842.08686812,0
+GNT.US,D,20150317,000000,3.63897,3.69187,3.63897,3.65801,109640.48904001,0
+GNT.US,D,20150318,000000,3.6487,3.77769,3.62024,3.7441,262304.43450907,0
+GNT.US,D,20150319,000000,3.7441,3.7441,3.69187,3.73021,124057.32563324,0
+GNT.US,D,20150320,000000,3.73963,3.82087,3.73963,3.81165,162063.53371673,0
+GNT.US,D,20150323,000000,3.81602,3.87367,3.79738,3.87367,114651.43034807,0
+GNT.US,D,20150324,000000,3.87834,3.89299,3.85465,3.89299,118415.68057339,0
+GNT.US,D,20150325,000000,3.89299,3.94559,3.89299,3.90754,248105.19071021,0
+GNT.US,D,20150326,000000,3.90754,3.94085,3.89299,3.89299,167703.07643072,0
+GNT.US,D,20150327,000000,3.85978,3.87834,3.83542,3.84016,113821.00374153,0
+GNT.US,D,20150330,000000,3.8262,3.85465,3.80671,3.84474,133245.62812404,0
+GNT.US,D,20150331,000000,3.81602,3.85465,3.80196,3.82087,104087.14250541,0
+GNT.US,D,20150401,000000,3.82087,3.89299,3.81602,3.87367,70180.508808638,0
+GNT.US,D,20150402,000000,3.87367,3.91677,3.86453,3.90754,126973.27931239,0
+GNT.US,D,20150406,000000,3.92657,3.97441,3.90754,3.96955,164777.66219531,0
+GNT.US,D,20150407,000000,3.95997,3.96955,3.94085,3.94085,106940.02580938,0
+GNT.US,D,20150408,000000,3.92657,3.94559,3.89299,3.90754,114446.45162874,0
+GNT.US,D,20150409,000000,3.89765,3.92657,3.88804,3.88804,63061.965796655,0
+GNT.US,D,20150410,000000,3.90212,3.93124,3.89765,3.92657,106926.36056144,0
+GNT.US,D,20150413,000000,3.84943,3.93589,3.84943,3.92143,78522.617099114,0
+GNT.US,D,20150414,000000,3.93124,3.97014,3.89735,3.94569,116781.10668332,0
+GNT.US,D,20150415,000000,3.96042,4.0235,3.93599,4.0235,175059.18452256,0
+GNT.US,D,20150416,000000,4.01306,4.0471,4.00885,4.0235,140710.00702662,0
+GNT.US,D,20150417,000000,3.99896,4.00885,3.93599,3.97014,149082.59933176,0
+GNT.US,D,20150420,000000,3.97936,4.02807,3.97936,3.99896,136559.97633977,0
+GNT.US,D,20150421,000000,4.00352,4.00352,3.95548,3.95548,198968.11258037,0
+GNT.US,D,20150422,000000,3.97499,3.98896,3.95548,3.97499,258000.93257595,0
+GNT.US,D,20150423,000000,3.99896,4.0235,3.97499,4.00352,193802.64885316,0
+GNT.US,D,20150424,000000,4.01836,4.01836,3.95548,3.96489,184071.94113579,0
+GNT.US,D,20150427,000000,3.98896,4.03776,3.97499,4.00885,143692.1845997,0
+GNT.US,D,20150428,000000,3.98449,4.07582,3.98449,4.06194,154672.73691853,0
+GNT.US,D,20150429,000000,4.03776,4.10038,4.03776,4.07582,119680.24159576,0
+GNT.US,D,20150430,000000,4.05223,4.057,4.00885,4.02807,159842.40533747,0
+GNT.US,D,20150501,000000,4.0235,4.08544,4.0235,4.06194,170416.15373639,0
+GNT.US,D,20150504,000000,4.07582,4.10038,4.057,4.07582,128785.5014259,0
+GNT.US,D,20150505,000000,4.07582,4.10522,4.06631,4.07582,93803.517832313,0
+GNT.US,D,20150506,000000,4.06194,4.08135,4.0235,4.03236,103893.72668819,0
+GNT.US,D,20150507,000000,4.03776,4.03776,3.98449,3.99421,86149.92780422,0
+GNT.US,D,20150508,000000,4.00885,4.07127,4.00885,4.06194,68947.482973869,0
+GNT.US,D,20150511,000000,4.06194,4.07127,4.0471,4.06194,120706.18636534,0
+GNT.US,D,20150512,000000,4.03207,4.08584,4.03207,4.06641,83136.215043533,0
+GNT.US,D,20150513,000000,4.06641,4.12464,4.06641,4.10569,143939.21023582,0
+GNT.US,D,20150514,000000,4.11055,4.13946,4.10569,4.11055,65294.657078028,0
+GNT.US,D,20150515,000000,4.0959,4.1151,4.07592,4.0959,119610.86418305,0
+GNT.US,D,20150518,000000,4.1151,4.1151,4.047,4.0569,301836.94567189,0
+GNT.US,D,20150519,000000,4.047,4.047,3.96909,3.97403,248867.29107696,0
+GNT.US,D,20150520,000000,3.98384,4.01791,3.96435,4.01286,94857.844270738,0
+GNT.US,D,20150521,000000,4.03207,4.03207,3.9984,3.9984,322582.89441444,0
+GNT.US,D,20150522,000000,4.04186,4.04186,4.01286,4.03757,291778.27200361,0
+GNT.US,D,20150526,000000,4.0082,4.0082,3.95939,3.98384,300906.657638,0
+GNT.US,D,20150527,000000,3.95939,3.97403,3.94007,3.96909,244352.50338701,0
+GNT.US,D,20150528,000000,3.96909,3.96909,3.92019,3.96435,156594.28101569,0
+GNT.US,D,20150529,000000,3.96435,3.96909,3.94502,3.96909,114983.60099067,0
+GNT.US,D,20150601,000000,3.97403,3.97403,3.93007,3.93493,164081.7857225,0
+GNT.US,D,20150602,000000,3.91582,3.99382,3.91582,3.98384,73040.750323051,0
+GNT.US,D,20150603,000000,3.97862,4.00324,3.96909,3.98384,152146.76839258,0
+GNT.US,D,20150604,000000,3.97862,3.97862,3.92562,3.93007,96920.245539124,0
+GNT.US,D,20150605,000000,3.90573,3.92562,3.87168,3.92019,85420.413797969,0
+GNT.US,D,20150608,000000,3.91582,3.91582,3.88602,3.90097,89728.120422765,0
+GNT.US,D,20150609,000000,3.89632,3.94949,3.89632,3.90573,152478.93903519,0
+GNT.US,D,20150610,000000,3.92562,3.95443,3.92562,3.94007,102776.32987458,0
+GNT.US,D,20150611,000000,3.94007,3.95443,3.92019,3.93007,88783.115967985,0
+GNT.US,D,20150612,000000,3.89078,3.91059,3.89078,3.89613,80607.092998815,0
+GNT.US,D,20150615,000000,3.89613,3.90069,3.85654,3.90069,113175.58356886,0
+GNT.US,D,20150616,000000,3.87121,3.91565,3.8126,3.91565,230630.49209367,0
+GNT.US,D,20150617,000000,3.92552,3.94027,3.88118,3.92019,215154.0731974,0
+GNT.US,D,20150618,000000,3.97897,3.97897,3.91059,3.94512,152861.56597796,0
+GNT.US,D,20150619,000000,3.93007,3.93007,3.89613,3.90563,78574.124572178,0
+GNT.US,D,20150622,000000,3.90563,3.90563,3.88118,3.88118,104009.35570934,0
+GNT.US,D,20150623,000000,3.90069,3.90069,3.86615,3.87643,134616.35761131,0
+GNT.US,D,20150624,000000,3.89613,3.89613,3.84178,3.87643,136376.02107881,0
+GNT.US,D,20150625,000000,3.85654,3.89613,3.82212,3.83192,156334.64130455,0
+GNT.US,D,20150626,000000,3.82212,3.82725,3.72869,3.75808,336269.16582853,0
+GNT.US,D,20150629,000000,3.72869,3.76311,3.69436,3.70425,227163.7238046,0
+GNT.US,D,20150630,000000,3.72869,3.75808,3.68902,3.75808,246983.58920493,0
+GNT.US,D,20150701,000000,3.76311,3.76311,3.6796,3.71386,167726.20223496,0
+GNT.US,D,20150702,000000,3.68484,3.71897,3.68484,3.70919,147172.61813673,0
+GNT.US,D,20150706,000000,3.69948,3.70919,3.63993,3.69948,122337.60673666,0
+GNT.US,D,20150707,000000,3.6796,3.68902,3.61567,3.66496,199282.41328337,0
+GNT.US,D,20150708,000000,3.62557,3.65012,3.57163,3.58115,103607.80765405,0
+GNT.US,D,20150709,000000,3.60587,3.62071,3.57163,3.58115,104427.7225314,0
+GNT.US,D,20150710,000000,3.58619,3.60587,3.58115,3.60132,86917.284035575,0
+GNT.US,D,20150713,000000,3.57657,3.61567,3.57657,3.58619,124980.25545672,0
+GNT.US,D,20150714,000000,3.61567,3.61567,3.57657,3.58115,302958.5471772,0
+GNT.US,D,20150715,000000,3.58115,3.58115,3.52196,3.53186,222410.31986187,0
+GNT.US,D,20150716,000000,3.52196,3.53691,3.4923,3.4923,208850.18919817,0
+GNT.US,D,20150717,000000,3.48202,3.4923,3.36301,3.37775,385252.77271207,0
+GNT.US,D,20150720,000000,3.3085,3.31411,3.18919,3.18919,502785.46803294,0
+GNT.US,D,20150721,000000,3.1795,3.24912,3.17447,3.1795,233251.0661824,0
+GNT.US,D,20150722,000000,3.14962,3.17447,3.12529,3.13516,190113.03190511,0
+GNT.US,D,20150723,000000,3.12529,3.16475,3.05526,3.0702,343322.53611948,0
+GNT.US,D,20150724,000000,3.08522,3.08522,3.00636,3.0702,287677.64644398,0
+GNT.US,D,20150727,000000,3.06535,3.11519,3.01615,3.01615,270539.32316174,0
+GNT.US,D,20150728,000000,3.02071,3.09501,3.01615,3.0702,201392.11733313,0
+GNT.US,D,20150729,000000,3.06535,3.12529,3.04099,3.10006,257843.25663801,0
+GNT.US,D,20150730,000000,3.10006,3.11015,3.06078,3.06535,206233.81980112,0
+GNT.US,D,20150731,000000,3.08522,3.11015,3.0756,3.0756,135876.71394199,0
+GNT.US,D,20150803,000000,3.08522,3.10529,3.05526,3.06078,129196.51003749,0
+GNT.US,D,20150804,000000,3.05526,3.09501,3.05526,3.08522,488672.4204135,0
+GNT.US,D,20150805,000000,3.08522,3.12985,3.08522,3.09501,162287.43354861,0
+GNT.US,D,20150806,000000,3.05069,3.10529,3.05069,3.09084,241021.33640457,0
+GNT.US,D,20150807,000000,3.08522,3.12529,3.02576,3.02576,206432.49148294,0
+GNT.US,D,20150810,000000,3.04099,3.17447,3.03566,3.17447,172570.0070488,0
+GNT.US,D,20150811,000000,3.1697,3.17447,3.11519,3.1697,154529.77740146,0
+GNT.US,D,20150812,000000,3.19473,3.31411,3.18463,3.31411,233452.89138297,0
+GNT.US,D,20150813,000000,3.28805,3.29347,3.20822,3.20822,148819.80610184,0
+GNT.US,D,20150814,000000,3.20327,3.24342,3.18312,3.18312,141036.92180463,0
+GNT.US,D,20150817,000000,3.19816,3.2283,3.19816,3.20822,138447.88290349,0
+GNT.US,D,20150818,000000,3.19321,3.22317,3.18826,3.20327,103530.02085799,0
+GNT.US,D,20150819,000000,3.22317,3.23828,3.20822,3.23324,146417.87598041,0
+GNT.US,D,20150820,000000,3.25332,3.31411,3.24342,3.29899,232593.0319347,0
+GNT.US,D,20150821,000000,3.32333,3.33837,3.21831,3.23324,238188.42538608,0
+GNT.US,D,20150824,000000,3.16304,3.21831,3.06267,3.06267,216290.39112356,0
+GNT.US,D,20150825,000000,3.11814,3.13802,2.99285,3.00238,319982.2926112,0
+GNT.US,D,20150826,000000,2.97772,3.03756,2.95223,2.97267,236588.54020235,0
+GNT.US,D,20150827,000000,2.95736,3.0779,2.95736,3.06799,159987.46720037,0
+GNT.US,D,20150828,000000,3.01283,3.12784,3.01283,3.12307,140841.40364156,0
+GNT.US,D,20150831,000000,3.10816,3.13326,3.05821,3.12307,98143.810817617,0
+GNT.US,D,20150901,000000,3.09806,3.10301,3.05267,3.07294,143233.87320672,0
+GNT.US,D,20150902,000000,3.06267,3.09284,3.02768,3.06799,140233.82569399,0
+GNT.US,D,20150903,000000,3.06267,3.11814,3.05821,3.08302,91361.643139926,0
+GNT.US,D,20150904,000000,3.033,3.04774,3.01283,3.033,55052.028148792,0
+GNT.US,D,20150908,000000,3.07294,3.0779,3.02768,3.05267,132859.84766254,0
+GNT.US,D,20150909,000000,3.033,3.0877,3.00779,3.033,115707.85913234,0
+GNT.US,D,20150910,000000,3.03756,3.03756,3.00238,3.00238,134600.5900175,0
+GNT.US,D,20150911,000000,2.99789,3.00238,2.94271,2.99285,163374.34634755,0
+GNT.US,D,20150914,000000,2.98762,2.99285,2.93672,2.94738,106063.3475944,0
+GNT.US,D,20150915,000000,2.93206,2.97753,2.93206,2.96706,129525.52716135,0
+GNT.US,D,20150916,000000,2.9823,3.07865,2.9823,3.07865,253118.23436411,0
+GNT.US,D,20150917,000000,3.06877,3.15505,3.05897,3.10928,129139.74669984,0
+GNT.US,D,20150918,000000,3.13992,3.13992,3.06353,3.09398,194586.82385122,0
+GNT.US,D,20150921,000000,3.08408,3.09398,3.05897,3.08932,68803.472283875,0
+GNT.US,D,20150922,000000,3.03337,3.03337,2.99285,3.00254,84380.803780419,0
+GNT.US,D,20150923,000000,3.04385,3.04385,2.96706,2.97248,121046.76639131,0
+GNT.US,D,20150924,000000,3.01302,3.06353,2.9823,3.04869,297577.5930014,0
+GNT.US,D,20150925,000000,3.04385,3.06353,3.01302,3.04385,180000.74841791,0
+GNT.US,D,20150928,000000,2.99285,2.99798,2.91664,2.92159,110928.17586659,0
+GNT.US,D,20150929,000000,2.92159,2.93206,2.88582,2.89628,139979.44184743,0
+GNT.US,D,20150930,000000,2.91151,2.93672,2.87051,2.93672,188866.34082238,0
+GNT.US,D,20151001,000000,2.89628,2.95186,2.87603,2.89628,89108.97957308,0
+GNT.US,D,20151002,000000,2.93206,3.00798,2.91151,2.97753,182955.59549509,0
+GNT.US,D,20151005,000000,2.99285,3.08932,2.93672,3.08932,247641.62345265,0
+GNT.US,D,20151006,000000,3.11966,3.19043,3.10928,3.16543,145490.74146526,0
+GNT.US,D,20151007,000000,3.16543,3.21602,3.16543,3.20576,102712.20832649,0
+GNT.US,D,20151008,000000,3.20061,3.28232,3.18529,3.25142,136427.52855187,0
+GNT.US,D,20151009,000000,3.2615,3.3224,3.2615,3.31248,190444.15137479,0
+GNT.US,D,20151012,000000,3.3376,3.3478,3.2868,3.30194,103961.00175506,0
+GNT.US,D,20151013,000000,3.25142,3.3224,3.25142,3.2615,146090.96120237,0
+GNT.US,D,20151014,000000,3.27139,3.36909,3.27139,3.35892,132206.01810651,0
+GNT.US,D,20151015,000000,3.35892,3.41058,3.32876,3.41058,177060.61776161,0
+GNT.US,D,20151016,000000,3.38441,3.41058,3.34892,3.34892,134943.27238932,0
+GNT.US,D,20151019,000000,3.34892,3.34892,3.24085,3.24085,245705.36293461,0
+GNT.US,D,20151020,000000,3.28708,3.33332,3.27664,3.29765,220147.14456582,0
+GNT.US,D,20151021,000000,3.28252,3.29204,3.24085,3.24085,227761.84119591,0
+GNT.US,D,20151022,000000,3.26682,3.32876,3.26682,3.30735,60258.487619902,0
+GNT.US,D,20151023,000000,3.3436,3.35892,3.30222,3.34892,182912.4974054,0
+GNT.US,D,20151026,000000,3.39498,3.39498,3.29765,3.29765,178618.45602855,0
+GNT.US,D,20151027,000000,3.28252,3.30735,3.24637,3.25124,224448.54415311,0
+GNT.US,D,20151028,000000,3.29204,3.33332,3.24085,3.24637,240823.71589567,0
+GNT.US,D,20151029,000000,3.22573,3.23583,3.16417,3.17417,251545.67967628,0
+GNT.US,D,20151030,000000,3.17417,3.23583,3.14353,3.18473,323699.24005513,0
+GNT.US,D,20151102,000000,3.1793,3.18948,3.15401,3.16922,249287.76024484,0
+GNT.US,D,20151103,000000,3.15401,3.20518,3.15401,3.20013,343980.57036717,0
+GNT.US,D,20151104,000000,3.20013,3.23125,3.13345,3.14877,196941.45119127,0
+GNT.US,D,20151105,000000,3.16922,3.16922,3.07713,3.07713,196557.77307559,0
+GNT.US,D,20151106,000000,3.05659,3.05659,3.0153,3.0153,185252.40832455,0
+GNT.US,D,20151109,000000,3.0153,3.02024,2.98428,2.99475,224979.38647753,0
+GNT.US,D,20151110,000000,3.01035,3.01035,2.9643,2.9643,150852.77452847,0
+GNT.US,D,20151111,000000,2.94802,2.9586,2.91722,2.93768,416349.62119457,0
+GNT.US,D,20151112,000000,2.91189,2.93291,2.86546,2.87574,271851.1869655,0
+GNT.US,D,20151113,000000,2.86546,2.89628,2.84986,2.87574,311337.44651984,0
+GNT.US,D,20151116,000000,2.87574,2.93291,2.86546,2.93291,162413.57429897,0
+GNT.US,D,20151117,000000,2.9432,2.9432,2.86546,2.89628,164531.6877321,0
+GNT.US,D,20151118,000000,2.87574,2.94802,2.85433,2.9432,325794.22768404,0
+GNT.US,D,20151119,000000,2.93291,2.98999,2.93291,2.97944,516335.08696745,0
+GNT.US,D,20151120,000000,2.98999,3.02596,2.9432,2.9586,362205.80644838,0
+GNT.US,D,20151123,000000,2.9643,2.96868,2.9432,2.9432,300162.42721087,0
+GNT.US,D,20151124,000000,2.9432,3.00541,2.9432,2.9842,333709.55976914,0
+GNT.US,D,20151125,000000,2.9432,2.99988,2.9432,2.99475,68391.412499367,0
+GNT.US,D,20151127,000000,2.93291,2.9842,2.93291,2.97392,67236.173460652,0
+GNT.US,D,20151130,000000,3.01558,3.0311,2.99475,3.02062,277438.17103353,0
+GNT.US,D,20151201,000000,3.03623,3.0933,3.02062,3.0933,233767.19208595,0
+GNT.US,D,20151202,000000,3.06221,3.08322,3.03623,3.05744,173556.00724743,0
+GNT.US,D,20151203,000000,3.10919,3.10919,3.05173,3.06221,179285.95083255,0
+GNT.US,D,20151204,000000,3.10377,3.11966,3.07275,3.11433,257595.17982897,0
+GNT.US,D,20151207,000000,3.10377,3.10377,2.98999,3.0311,151634.84718069,0
+GNT.US,D,20151208,000000,2.9842,2.9842,2.9586,2.9586,138147.24744847,0
+GNT.US,D,20151209,000000,3.03708,3.03708,2.97402,2.98447,159089.76552698,0
+GNT.US,D,20151210,000000,2.99048,3.00607,2.98447,3.00607,204948.23532036,0
+GNT.US,D,20151211,000000,3.01635,3.01635,2.93254,2.94301,151668.48471412,0
+GNT.US,D,20151214,000000,2.91132,2.93738,2.82197,2.83255,313751.99071631,0
+GNT.US,D,20151215,000000,2.8376,2.87461,2.83255,2.8589,201337.4563413,0
+GNT.US,D,20151216,000000,2.87461,2.93738,2.86889,2.91655,179058.89748188,0
+GNT.US,D,20151217,000000,2.8903,2.9061,2.84312,2.84312,253093.00621403,0
+GNT.US,D,20151218,000000,2.86889,2.93254,2.8376,2.9271,398865.46202176,0
+GNT.US,D,20151221,000000,3.03223,3.04774,2.96878,3.00607,356615.66886159,0
+GNT.US,D,20151222,000000,2.96878,3.00027,2.94301,2.99048,348794.94233926,0
+GNT.US,D,20151223,000000,2.96878,3.08456,2.96878,3.08456,344632.29757738,0
+GNT.US,D,20151224,000000,3.1108,3.13708,3.06877,3.1108,239652.70926318,0
+GNT.US,D,20151228,000000,3.10035,3.10718,3.06877,3.08456,272841.39185581,0
+GNT.US,D,20151229,000000,3.1423,3.1423,3.00027,3.03223,342870.53176401,0
+GNT.US,D,20151230,000000,3.02708,3.02708,2.95052,2.95298,387342.50447636,0
+GNT.US,D,20151231,000000,2.95298,3.09016,2.9508,3.01083,416589.28862025,0
+GNT.US,D,20160104,000000,3.03708,3.08971,2.96878,3.04297,249236.25277177,0
+GNT.US,D,20160105,000000,3.04297,3.06877,3.01635,3.06877,166562.55381289,0
+GNT.US,D,20160106,000000,3.03223,3.05394,3.00607,3.02708,250388.33829173,0
+GNT.US,D,20160107,000000,3.02708,3.06877,3.00873,3.05868,250885.54308273,0
+GNT.US,D,20160108,000000,3.05868,3.05868,2.9954,3.00027,186126.98419374,0
+GNT.US,D,20160111,000000,3.02149,3.02708,2.86394,2.86394,322290.66834279,0
+GNT.US,D,20160112,000000,2.85291,2.87992,2.6831,2.74674,1048266.4265442,0
+GNT.US,D,20160113,000000,2.74114,2.78925,2.69365,2.73105,235084.31175431,0
+GNT.US,D,20160114,000000,2.72039,2.79498,2.69365,2.72039,408610.88615998,0
+GNT.US,D,20160115,000000,2.68825,2.69365,2.65123,2.65628,179274.38793042,0
+GNT.US,D,20160119,000000,2.69879,2.69879,2.51252,2.54477,210203.04874579,0
+GNT.US,D,20160120,000000,2.50167,2.51785,2.39542,2.4857,361668.65708642,0
+GNT.US,D,20160121,000000,2.50167,2.57665,2.49139,2.55476,170613.77424528,0
+GNT.US,D,20160122,000000,2.59244,2.63497,2.55476,2.61357,161768.15412629,0
+GNT.US,D,20160125,000000,2.6401,2.65903,2.59244,2.61357,248825.24416019,0
+GNT.US,D,20160126,000000,2.62468,2.69879,2.62468,2.67759,400597.79499337,0
+GNT.US,D,20160127,000000,2.67759,2.71982,2.67759,2.69365,158230.9572516,0
+GNT.US,D,20160128,000000,2.683,2.75739,2.683,2.74114,243047.9977937,0
+GNT.US,D,20160129,000000,2.76273,2.816,2.74674,2.816,120115.42718449,0
+GNT.US,D,20160201,000000,2.79498,2.83217,2.77347,2.82684,90683.63660674,0
+GNT.US,D,20160202,000000,2.79498,2.80012,2.76815,2.76815,101710.44053405,0
+GNT.US,D,20160203,000000,2.7788,2.90646,2.76815,2.90646,152298.13729301,0
+GNT.US,D,20160204,000000,2.94385,3.00779,2.93871,2.99171,132857.74531669,0
+GNT.US,D,20160205,000000,2.96498,2.99712,2.92789,2.99171,167721.99754328,0
+GNT.US,D,20160208,000000,2.99171,3.16722,2.99171,3.16722,279688.73225452,0
+GNT.US,D,20160209,000000,3.07713,3.09835,2.93338,2.93338,270821.0375042,0
+GNT.US,D,20160210,000000,2.9061,2.98181,2.86299,2.98181,112952.73490988,0
+GNT.US,D,20160211,000000,3.12185,3.12185,3.0172,3.06257,177538.90144005,0
+GNT.US,D,20160212,000000,3.06809,3.06809,3.00293,3.05744,122944.13351133,0
+GNT.US,D,20160216,000000,3.01435,3.0191,2.9547,2.9547,151755.73206649,0
+GNT.US,D,20160217,000000,2.97087,3.03546,2.9547,3.0251,144424.85212471,0
+GNT.US,D,20160218,000000,3.0251,3.17046,3.0251,3.17046,296520.11304423,0
+GNT.US,D,20160219,000000,3.07344,3.09483,3.03766,3.07344,197817.07823335,0
+GNT.US,D,20160222,000000,3.07344,3.1109,3.03546,3.1109,180515.82314854,0
+GNT.US,D,20160223,000000,3.14887,3.16513,3.10015,3.16513,161726.10720952,0
+GNT.US,D,20160224,000000,3.13792,3.17046,3.10576,3.12717,225195.92809899,0
+GNT.US,D,20160225,000000,3.12717,3.18112,3.10015,3.14887,85625.392517305,0
+GNT.US,D,20160226,000000,3.08979,3.16513,3.08979,3.16513,226891.47001841,0
+GNT.US,D,20160229,000000,3.17598,3.19195,3.15961,3.17598,256551.36511975,0
+GNT.US,D,20160301,000000,3.15429,3.19195,3.1328,3.16513,174222.4508785,0
+GNT.US,D,20160302,000000,3.17598,3.20803,3.15429,3.19242,139281.46302877,0
+GNT.US,D,20160303,000000,3.20309,3.31612,3.20309,3.3105,232772.78250396,0
+GNT.US,D,20160304,000000,3.29442,3.42912,3.29442,3.31612,354274.70676948,0
+GNT.US,D,20160307,000000,3.3807,3.43484,3.35386,3.41866,342310.25659784,0
+GNT.US,D,20160308,000000,3.4238,3.4238,3.28375,3.32132,346277.38319666,0
+GNT.US,D,20160309,000000,3.30516,3.37546,3.26751,3.37546,287955.15609478,0
+GNT.US,D,20160310,000000,3.34304,3.41304,3.34304,3.41304,283844.01880596,0
+GNT.US,D,20160311,000000,3.41304,3.47232,3.4023,3.42912,407133.98820785,0
+GNT.US,D,20160314,000000,3.44577,3.51102,3.38555,3.48373,949324.77548035,0
+GNT.US,D,20160315,000000,3.47849,3.47849,3.39069,3.3966,215709.092499,0
+GNT.US,D,20160316,000000,3.3966,3.52758,3.39069,3.51102,254090.56931479,0
+GNT.US,D,20160317,000000,3.48906,3.62538,3.48906,3.60891,268397.03275146,0
+GNT.US,D,20160318,000000,3.61425,3.67989,3.56545,3.59283,260068.58970894,0
+GNT.US,D,20160321,000000,3.5818,3.5818,3.50542,3.52196,140061.43333517,0
+GNT.US,D,20160322,000000,3.54365,3.57116,3.51627,3.56545,139597.8660776,0
+GNT.US,D,20160323,000000,3.52196,3.54365,3.46212,3.48906,191251.4521771,0
+GNT.US,D,20160324,000000,3.55451,3.55451,3.35843,3.3966,254973.55456733,0
+GNT.US,D,20160328,000000,3.3966,3.44015,3.38555,3.44015,130887.84726524,0
+GNT.US,D,20160329,000000,3.41294,3.53834,3.41294,3.49999,234102.51624734,0
+GNT.US,D,20160330,000000,3.49999,3.57116,3.49314,3.55451,300782.61923347,0
+GNT.US,D,20160331,000000,3.59283,3.59807,3.54414,3.58724,116442.62900318,0
+GNT.US,D,20160401,000000,3.53834,3.56545,3.50284,3.54365,104755.68848232,0
+GNT.US,D,20160404,000000,3.52758,3.53834,3.50484,3.50542,72442.632931763,0
+GNT.US,D,20160405,000000,3.52196,3.54937,3.52196,3.53834,54492.80415553,0
+GNT.US,D,20160406,000000,3.51627,3.52758,3.48906,3.49999,127592.42016208,0
+GNT.US,D,20160407,000000,3.56545,3.59283,3.54937,3.57116,71519.703108295,0
+GNT.US,D,20160408,000000,3.60358,3.66924,3.57116,3.66371,282612.04414412,0
+GNT.US,D,20160411,000000,3.7072,3.84561,3.68559,3.8435,167688.36000986,0
+GNT.US,D,20160412,000000,3.86006,3.92552,3.82174,3.92552,219834.94620869,0
+GNT.US,D,20160413,000000,3.9473,3.9473,3.85959,3.8924,232664.51169322,0
+GNT.US,D,20160414,000000,3.90298,3.93105,3.78739,3.78739,244829.73589253,0
+GNT.US,D,20160415,000000,3.78739,3.8924,3.77948,3.88652,132092.49143117,0
+GNT.US,D,20160418,000000,3.8535,3.93609,3.8535,3.93105,105647.08311821,0
+GNT.US,D,20160419,000000,3.96937,4.07945,3.96937,4.04672,252261.52843457,0
+GNT.US,D,20160420,000000,4.02456,4.07945,3.87024,3.87024,226608.70450302,0
+GNT.US,D,20160421,000000,3.99163,4.07945,3.89775,3.92552,152518.88360615,0
+GNT.US,D,20160422,000000,3.91982,3.96396,3.8535,3.88147,145104.96100373,0
+GNT.US,D,20160425,000000,3.95273,3.96937,3.8924,3.89775,187793.09327141,0
+GNT.US,D,20160426,000000,3.95273,3.97499,3.89775,3.93105,140137.11778538,0
+GNT.US,D,20160427,000000,3.94188,4.01314,3.90298,3.9473,216230.47426715,0
+GNT.US,D,20160428,000000,3.96396,4.0022,3.92552,3.98582,258996.39333088,0
+GNT.US,D,20160429,000000,4.07945,4.12929,4.0081,4.06289,324252.15701089,0
+GNT.US,D,20160502,000000,4.07411,4.08458,3.99163,4.02456,292263.91389248,0
+GNT.US,D,20160503,000000,4.01904,4.02996,3.9473,3.99639,193072.08367398,0
+GNT.US,D,20160504,000000,3.93105,4.0022,3.87595,3.92552,309912.05604078,0
+GNT.US,D,20160505,000000,4.01904,4.01904,3.93609,3.96396,226926.15872477,0
+GNT.US,D,20160506,000000,3.96937,4.05223,3.96937,3.99163,403675.62930214,0
+GNT.US,D,20160509,000000,3.96937,3.96937,3.84835,3.87024,228827.73053643,0
+GNT.US,D,20160510,000000,3.8924,3.95835,3.87024,3.93609,191818.03438081,0
+GNT.US,D,20160511,000000,3.96396,4.01904,3.92542,4.01904,256747.93445572,0
+GNT.US,D,20160512,000000,3.97994,4.01306,3.90821,3.96347,247529.14795022,0
+GNT.US,D,20160513,000000,3.91867,3.97994,3.91867,3.95787,201777.89779465,0
+GNT.US,D,20160516,000000,3.99127,4.03158,3.96347,3.96881,143451.46600111,0
+GNT.US,D,20160517,000000,3.98555,4.04101,3.94645,4.02465,200682.57561236,0
+GNT.US,D,20160518,000000,3.97994,4.03084,3.85189,3.89098,168999.17264069,0
+GNT.US,D,20160519,000000,3.83534,3.93542,3.83,3.92466,155303.44067034,0
+GNT.US,D,20160520,000000,3.84674,3.97994,3.84674,3.97994,102847.80963312,0
+GNT.US,D,20160523,000000,3.95787,3.99127,3.93609,3.9745,146569.24488083,0
+GNT.US,D,20160524,000000,3.94645,3.97994,3.90811,3.92989,218669.19544079,0
+GNT.US,D,20160525,000000,3.94112,3.9745,3.89098,3.96881,193962.42713694,0
+GNT.US,D,20160526,000000,4.03006,4.03006,3.92989,3.93542,103189.44083203,0
+GNT.US,D,20160527,000000,3.95787,3.95787,3.89671,3.89671,87587.932358322,0
+GNT.US,D,20160531,000000,3.91867,4.01904,3.91867,3.99639,163919.90509284,0
+GNT.US,D,20160601,000000,4.02465,4.02465,3.94112,3.99639,101999.51308695,0
+GNT.US,D,20160602,000000,3.9745,4.01306,3.9745,3.99127,128221.02156805,0
+GNT.US,D,20160603,000000,4.08534,4.16907,4.08534,4.16907,340161.65915004,0
+GNT.US,D,20160606,000000,4.1409,4.15249,4.0745,4.09694,207827.39794734,0
+GNT.US,D,20160607,000000,4.09694,4.12415,4.06336,4.06336,171669.15185664,0
+GNT.US,D,20160608,000000,4.14699,4.18923,4.1409,4.15249,220446.72884794,0
+GNT.US,D,20160609,000000,4.19664,4.2522,4.12415,4.23547,403735.54615856,0
+GNT.US,D,20160610,000000,4.22452,4.3243,4.1409,4.24097,309699.71911101,0
+GNT.US,D,20160613,000000,4.26856,4.30785,4.10217,4.10217,315286.70317903,0
+GNT.US,D,20160614,000000,4.16411,4.16411,4.04634,4.11358,405845.25020834,0
+GNT.US,D,20160615,000000,4.10771,4.22015,4.09685,4.15841,173734.70664377,0
+GNT.US,D,20160616,000000,4.20901,4.23689,4.04634,4.05738,205139.54879174,0
+GNT.US,D,20160617,000000,4.11931,4.18647,4.09095,4.16972,257876.89417143,0
+GNT.US,D,20160620,000000,4.14117,4.21463,4.10569,4.1977,222834.99372142,0
+GNT.US,D,20160621,000000,4.16972,4.17543,4.10217,4.13624,171181.40762191,0
+GNT.US,D,20160622,000000,4.18077,4.27618,4.16411,4.25943,227660.92859561,0
+GNT.US,D,20160623,000000,4.29292,4.30976,4.22556,4.30451,181540.71674524,0
+GNT.US,D,20160624,000000,4.4614,4.4614,4.27912,4.34914,255798.72530926,0
+GNT.US,D,20160627,000000,4.39404,4.4614,4.30451,4.34914,306763.79314637,0
+GNT.US,D,20160628,000000,4.29861,4.37711,4.29861,4.37187,147716.07453619,0
+GNT.US,D,20160629,000000,4.39404,4.48936,4.23146,4.28751,468388.98775559,0
+GNT.US,D,20160630,000000,4.31557,4.34904,4.26515,4.28751,266350.39907687,0
+GNT.US,D,20160701,000000,4.36598,4.48433,4.36598,4.44475,191148.43723099,0
+GNT.US,D,20160705,000000,4.48936,4.54559,4.4672,4.47272,241237.87802603,0
+GNT.US,D,20160706,000000,4.53987,4.60163,4.48936,4.48936,316261.14047558,0
+GNT.US,D,20160707,000000,4.48433,4.4867,4.38273,4.4167,157684.34733339,0
+GNT.US,D,20160708,000000,4.39404,4.49478,4.39404,4.44475,208359.29144469,0
+GNT.US,D,20160711,000000,4.42771,4.47824,4.39956,4.4167,186320.40001095,0
+GNT.US,D,20160712,000000,4.42771,4.45635,4.37187,4.39404,223082.01935754,0
+GNT.US,D,20160713,000000,4.39404,4.49573,4.39404,4.44522,102981.30859393,0
+GNT.US,D,20160714,000000,4.43953,4.5865,4.41697,4.47356,252981.58188456,0
+GNT.US,D,20160715,000000,4.46767,4.52438,4.42781,4.51857,100437.47012833,0
+GNT.US,D,20160718,000000,4.53019,4.55273,4.50763,4.53019,88915.56375586,0
+GNT.US,D,20160719,000000,4.46767,4.59202,4.46767,4.55273,135175.58160456,0
+GNT.US,D,20160720,000000,4.50183,4.52438,4.41087,4.41697,238037.05648565,0
+GNT.US,D,20160721,000000,4.47356,4.52438,4.47177,4.52438,153332.49144597,0
+GNT.US,D,20160722,000000,4.52438,4.55273,4.50763,4.53019,116239.75262967,0
+GNT.US,D,20160725,000000,4.50763,4.50763,4.4338,4.43953,153555.34010493,0
+GNT.US,D,20160726,000000,4.47892,4.47892,4.42231,4.45074,89173.101121181,0
+GNT.US,D,20160727,000000,4.53019,4.53019,4.4338,4.4849,197195.83503782,0
+GNT.US,D,20160728,000000,4.53019,4.53019,4.4338,4.45074,150635.1817341,0
+GNT.US,D,20160729,000000,4.4906,4.53294,4.41697,4.49573,146924.54132768,0
+GNT.US,D,20160801,000000,4.49573,4.50183,4.46491,4.50183,122795.91812965,0
+GNT.US,D,20160802,000000,4.57527,4.57527,4.50763,4.51857,98717.751231755,0
+GNT.US,D,20160803,000000,4.50183,4.58032,4.47356,4.4906,143346.34870914,0
+GNT.US,D,20160804,000000,4.52438,4.58097,4.4906,4.49573,124500.92060535,0
+GNT.US,D,20160805,000000,4.4906,4.54691,4.4906,4.53559,82568.581666913,0
+GNT.US,D,20160808,000000,4.55273,4.58403,4.4906,4.4906,110977.58099383,0
+GNT.US,D,20160809,000000,4.56974,4.69988,4.52438,4.63197,177767.00596363,0
+GNT.US,D,20160810,000000,4.7564,4.7564,4.64357,4.68305,215576.64471111,0
+GNT.US,D,20160811,000000,4.72805,4.77333,4.68383,4.72234,173181.78968804,0
+GNT.US,D,20160812,000000,4.74528,4.80159,4.69038,4.75078,184947.56817786,0
+GNT.US,D,20160815,000000,4.69942,4.70055,4.59687,4.60247,209542.91215223,0
+GNT.US,D,20160816,000000,4.60247,4.68211,4.56812,4.64786,271194.2038907,0
+GNT.US,D,20160817,000000,4.64786,4.64786,4.54521,4.59115,144474.25725193,0
+GNT.US,D,20160818,000000,4.64252,4.64252,4.56233,4.59677,137010.92952229,0
+GNT.US,D,20160819,000000,4.56233,4.58356,4.51961,4.55681,260609.94376257,0
+GNT.US,D,20160822,000000,4.48251,4.52513,4.44808,4.44808,258494.98384819,0
+GNT.US,D,20160823,000000,4.4652,4.4829,4.434,4.45397,149333.82965956,0
+GNT.US,D,20160824,000000,4.45397,4.45397,4.37987,4.37987,247828.73223234,0
+GNT.US,D,20160825,000000,4.41383,4.41383,4.29378,4.30576,275693.22398688,0
+GNT.US,D,20160826,000000,4.32842,4.44266,4.32842,4.43676,148243.76334186,0
+GNT.US,D,20160829,000000,4.42562,4.44266,4.35115,4.4027,123700.97801347,0
+GNT.US,D,20160830,000000,4.36835,4.4028,4.25382,4.2656,212096.21117411,0
+GNT.US,D,20160831,000000,4.27684,4.27684,4.1857,4.19673,234144.56316411,0
+GNT.US,D,20160901,000000,4.19673,4.27942,4.19673,4.22528,151619.07958691,0
+GNT.US,D,20160902,000000,4.25971,4.4027,4.25971,4.37987,128783.39908007,0
+GNT.US,D,20160906,000000,4.43105,4.49355,4.38787,4.48803,208535.88849518,0
+GNT.US,D,20160907,000000,4.51077,4.51077,4.43105,4.44295,207123.11209115,0
+GNT.US,D,20160908,000000,4.40841,4.47101,4.4027,4.40841,141934.62347802,0
+GNT.US,D,20160909,000000,4.39091,4.39091,4.24839,4.2656,154951.29774225,0
+GNT.US,D,20160912,000000,4.19113,4.40841,4.11141,4.39671,221071.12556221,0
+GNT.US,D,20160913,000000,4.37987,4.39671,4.28246,4.29967,96158.145172367,0
+GNT.US,D,20160914,000000,4.33429,4.39756,4.28834,4.28834,132183.94347519,0
+GNT.US,D,20160915,000000,4.29378,4.29967,4.22461,4.25335,245340.60593149,0
+GNT.US,D,20160916,000000,4.25943,4.26515,4.15537,4.17286,137653.19617623,0
+GNT.US,D,20160919,000000,4.219,4.31661,4.219,4.27076,107045.14310136,0
+GNT.US,D,20160920,000000,4.30586,4.43248,4.27656,4.28834,105587.16626177,0
+GNT.US,D,20160921,000000,4.32878,4.42668,4.31137,4.40898,239257.46824538,0
+GNT.US,D,20160922,000000,4.48461,4.49508,4.42668,4.46691,110763.14171822,0
+GNT.US,D,20160923,000000,4.49536,4.55338,4.45863,4.55338,197821.28292503,0
+GNT.US,D,20160926,000000,4.56481,4.57621,4.41508,4.50164,180813.30508481,0
+GNT.US,D,20160927,000000,4.49536,4.49536,4.32287,4.32287,221530.48812812,0
+GNT.US,D,20160928,000000,4.3516,4.46691,4.33192,4.40898,180819.61212234,0
+GNT.US,D,20160929,000000,4.38034,4.45549,4.33429,4.39756,165720.56430424,0
+GNT.US,D,20160930,000000,4.42077,4.54178,4.3773,4.44951,250287.42569145,0
+GNT.US,D,20161003,000000,4.43799,4.52456,4.42077,4.44951,133182.55774888,0
+GNT.US,D,20161004,000000,4.35743,4.36902,4.21341,4.22461,423844.4841118,0
+GNT.US,D,20161005,000000,4.26515,4.31661,4.23081,4.25335,287364.39691392,0
+GNT.US,D,20161006,000000,4.219,4.29378,4.1958,4.24203,175756.1121683,0
+GNT.US,D,20161007,000000,4.32287,4.3516,4.22461,4.27656,199987.75031246,0
+GNT.US,D,20161010,000000,4.28834,4.40898,4.28236,4.36902,126878.67374963,0
+GNT.US,D,20161011,000000,4.36902,4.37464,4.29967,4.31128,119345.96860729,0
+GNT.US,D,20161012,000000,4.29378,4.40375,4.24782,4.30586,274917.45837215,0
+GNT.US,D,20161013,000000,4.32287,4.33449,4.25887,4.3167,177357.04852496,0
+GNT.US,D,20161014,000000,4.27027,4.3244,4.27027,4.27637,113216.57931272,0
+GNT.US,D,20161017,000000,4.26486,4.30586,4.24145,4.25305,152509.42304987,0
+GNT.US,D,20161018,000000,4.29959,4.43352,4.29959,4.40469,136378.12342465,0
+GNT.US,D,20161019,000000,4.45691,4.53845,4.38728,4.46245,273604.54339548,0
+GNT.US,D,20161020,000000,4.49193,4.54397,4.42752,4.53255,138105.20053167,0
+GNT.US,D,20161021,000000,4.54397,4.6256,4.46329,4.59069,300173.990113,0
+GNT.US,D,20161024,000000,4.6256,4.6256,4.54998,4.60229,206390.44456615,0
+GNT.US,D,20161025,000000,4.57308,4.60229,4.54397,4.56728,146382.13610114,0
+GNT.US,D,20161026,000000,4.54397,4.60229,4.50906,4.52655,96194.936224555,0
+GNT.US,D,20161027,000000,4.53845,4.56147,4.51515,4.56147,58768.975592735,0
+GNT.US,D,20161028,000000,4.57899,4.61998,4.50906,4.53845,180492.69734432,0
+GNT.US,D,20161031,000000,4.56147,4.6138,4.56147,4.57308,119911.49963808,0
+GNT.US,D,20161101,000000,4.60229,4.6256,4.54397,4.57308,192282.65281131,0
+GNT.US,D,20161102,000000,4.57308,4.58773,4.53845,4.55567,106389.21119949,0
+GNT.US,D,20161103,000000,4.56728,4.57899,4.49718,4.53845,80228.670747735,0
+GNT.US,D,20161104,000000,4.54397,4.56147,4.49193,4.53255,188233.53472475,0
+GNT.US,D,20161107,000000,4.50906,4.56728,4.43943,4.45589,128601.54616496,0
+GNT.US,D,20161108,000000,4.47976,4.55567,4.44503,4.44503,115377.79083555,0
+GNT.US,D,20161109,000000,4.56728,4.61998,4.52655,4.54998,160683.34367319,0
+GNT.US,D,20161110,000000,4.56757,4.59706,4.37977,4.42068,200707.80376244,0
+GNT.US,D,20161111,000000,4.44998,4.49688,4.1214,4.186,368185.92918836,0
+GNT.US,D,20161114,000000,4.13891,4.17381,3.83334,4.03929,460572.46592496,0
+GNT.US,D,20161115,000000,3.998,4.30329,3.998,4.19169,306497.8463977,0
+GNT.US,D,20161116,000000,4.20349,4.25619,4.1331,4.20929,190454.663104,0
+GNT.US,D,20161117,000000,4.26256,4.30329,4.15611,4.15611,190760.55442364,0
+GNT.US,D,20161118,000000,4.10389,4.1976,4.10389,4.15611,131538.5233025,0
+GNT.US,D,20161121,000000,4.0743,4.24459,3.99259,4.17381,171873.07940306,0
+GNT.US,D,20161122,000000,4.22128,4.2505,4.18009,4.24459,150156.89805565,0
+GNT.US,D,20161123,000000,4.16258,4.22128,4.09057,4.12396,367247.23177111,0
+GNT.US,D,20161125,000000,4.1271,4.20929,4.0215,4.08172,89454.81546365,0
+GNT.US,D,20161128,000000,4.08058,4.22623,4.06851,4.1154,185524.66211077,0
+GNT.US,D,20161129,000000,3.95092,4.13891,3.95092,4.10389,176045.18472121,0
+GNT.US,D,20161130,000000,4.08058,4.13891,4.03826,4.1154,193410.5613541,0
+GNT.US,D,20161201,000000,4.13891,4.17381,4.03929,4.03929,120101.76193654,0
+GNT.US,D,20161202,000000,4.0743,4.186,4.03929,4.13272,154496.13986804,0
+GNT.US,D,20161205,000000,4.10932,4.15743,4.05081,4.098,174347.54045595,0
+GNT.US,D,20161206,000000,4.13272,4.13272,4.08058,4.09173,58818.380719961,0
+GNT.US,D,20161207,000000,4.1157,4.19285,4.09173,4.1214,252874.36224674,0
+GNT.US,D,20161208,000000,4.08039,4.10398,4.00296,4.00296,310310.45057734,0
+GNT.US,D,20161209,000000,3.99135,4.06214,3.95102,3.98518,335988.50265897,0
+GNT.US,D,20161212,000000,3.93179,4.03883,3.93179,4.01466,251349.11034031,0
+GNT.US,D,20161213,000000,3.99678,4.05025,3.99135,4.03217,134398.76481693,0
+GNT.US,D,20161214,000000,4.02085,4.06832,3.97328,3.97907,169946.27944131,0
+GNT.US,D,20161215,000000,3.91421,3.96149,3.87824,3.91421,266526.99612737,0
+GNT.US,D,20161216,000000,3.94398,3.97328,3.89641,3.92609,258226.9347537,0
+GNT.US,D,20161219,000000,4.00296,4.02654,3.93056,3.97328,149772.16876706,0
+GNT.US,D,20161220,000000,3.88451,4.02608,3.88451,3.97907,235866.38440653,0
+GNT.US,D,20161221,000000,3.97328,3.97907,3.93761,3.94398,96066.693128355,0
+GNT.US,D,20161222,000000,3.95568,3.97907,3.90183,3.93133,96398.86377097,0
+GNT.US,D,20161223,000000,3.91421,3.96406,3.91421,3.91992,118212.80419991,0
+GNT.US,D,20161227,000000,3.94398,3.99135,3.93179,3.96739,105589.26860762,0
+GNT.US,D,20161228,000000,3.94398,4.05025,3.94398,3.96739,121228.61930641,0
+GNT.US,D,20161229,000000,3.98518,4.05651,3.95568,4.01466,246713.43776457,0
+GNT.US,D,20161230,000000,3.97907,4.05651,3.9494,3.95568,116939.83379419,0
+GNT.US,D,20170103,000000,3.96149,4.02654,3.96149,4.02654,114621.99750631,0
+GNT.US,D,20170104,000000,4.02654,4.10398,4.02654,4.10389,129587.54636361,0
+GNT.US,D,20170105,000000,4.14575,4.20692,4.1157,4.17496,163068.45502791,0
+GNT.US,D,20170106,000000,4.1392,4.21645,4.08593,4.21645,122802.22516717,0
+GNT.US,D,20170109,000000,4.21036,4.21036,4.06222,4.1157,227300.37628415,0
+GNT.US,D,20170110,000000,4.10389,4.15699,4.08039,4.15117,93182.27463679,0
+GNT.US,D,20170111,000000,4.10951,4.16907,4.10389,4.12768,112282.08658714,0
+GNT.US,D,20170112,000000,4.1392,4.18713,4.1392,4.16952,105788.99146235,0
+GNT.US,D,20170113,000000,4.15718,4.24735,4.15718,4.24735,100774.89663555,0
+GNT.US,D,20170117,000000,4.24735,4.24735,4.18123,4.24735,97811.640175003,0
+GNT.US,D,20170118,000000,4.23498,4.23498,4.1392,4.1392,105870.98295011,0
+GNT.US,D,20170119,000000,4.15136,4.18713,4.12768,4.17552,63146.059630228,0
+GNT.US,D,20170120,000000,4.15718,4.18808,4.14841,4.15718,32319.362588078,0
+GNT.US,D,20170123,000000,4.15136,4.211,4.15136,4.19932,84707.718558434,0
+GNT.US,D,20170124,000000,4.20511,4.25295,4.19322,4.20511,84321.938096917,0
+GNT.US,D,20170125,000000,4.18123,4.23498,4.15185,4.19322,190869.87640727,0
+GNT.US,D,20170126,000000,4.16336,4.18123,4.09163,4.1392,127591.36898916,0
+GNT.US,D,20170127,000000,4.1156,4.14583,4.10942,4.14583,100382.80913651,0
+GNT.US,D,20170130,000000,4.14583,4.15718,4.13005,4.14583,56186.243729113,0
+GNT.US,D,20170131,000000,4.15718,4.18123,4.12768,4.17552,152860.51480504,0
+GNT.US,D,20170201,000000,4.16952,4.18123,4.1214,4.18123,89757.553264514,0
+GNT.US,D,20170202,000000,4.18123,4.19322,4.16336,4.19322,80199.237905983,0
+GNT.US,D,20170203,000000,4.16336,4.19712,4.15718,4.16952,119882.06679634,0
+GNT.US,D,20170206,000000,4.19322,4.211,4.16336,4.19932,148155.46481661,0
+GNT.US,D,20170207,000000,4.18123,4.211,4.17552,4.18123,70229.913935864,0
+GNT.US,D,20170208,000000,4.211,4.21699,4.16952,4.18713,153098.07988487,0
+GNT.US,D,20170209,000000,4.21129,4.21129,4.13291,4.14546,146094.11472114,0
+GNT.US,D,20170210,000000,4.13901,4.19331,4.13901,4.16935,75985.085671039,0
+GNT.US,D,20170213,000000,4.15107,4.19932,4.15107,4.19932,125042.27465898,0
+GNT.US,D,20170214,000000,4.18713,4.19722,4.09095,4.13291,293067.01000311,0
+GNT.US,D,20170215,000000,4.09742,4.16308,4.09742,4.15699,127536.70799734,0
+GNT.US,D,20170216,000000,4.15699,4.2053,4.10314,4.127,159363.07048609,0
+GNT.US,D,20170217,000000,4.127,4.14538,4.07897,4.11501,145110.21686834,0
+GNT.US,D,20170221,000000,4.08466,4.15107,4.07469,4.13291,170349.92984246,0
+GNT.US,D,20170222,000000,4.15107,4.18114,4.10893,4.18114,151574.93032427,0
+GNT.US,D,20170223,000000,4.21738,4.22347,4.18114,4.18114,201899.83385334,0
+GNT.US,D,20170224,000000,4.19932,4.19932,4.13291,4.16308,88556.062617336,0
+GNT.US,D,20170227,000000,4.16308,4.19521,4.09742,4.10314,156861.27893729,0
+GNT.US,D,20170228,000000,4.13901,4.15107,4.10314,4.12111,107660.07925937,0
+GNT.US,D,20170301,000000,4.10893,4.16935,4.09095,4.14546,95302.490415756,0
+GNT.US,D,20170302,000000,4.13901,4.15107,4.06689,4.09095,155393.84154142,0
+GNT.US,D,20170303,000000,4.11501,4.12377,4.06689,4.10314,134010.88200956,0
+GNT.US,D,20170306,000000,4.09742,4.13901,4.06689,4.07317,116805.28366047,0
+GNT.US,D,20170307,000000,4.08466,4.10008,4.03702,4.03702,86796.399149814,0
+GNT.US,D,20170308,000000,4.07317,4.07317,4.03702,4.03702,65528.017466192,0
+GNT.US,D,20170309,000000,4.03102,4.03359,4.00096,4.00676,62888.522264911,0
+GNT.US,D,20170310,000000,4.01894,4.0549,4.01894,4.04881,52165.507311388,0
+GNT.US,D,20170313,000000,4.01277,4.06689,4.01277,4.03702,86600.880986755,0
+GNT.US,D,20170314,000000,4.02482,4.09095,4.00096,4.00096,106510.09608525,0
+GNT.US,D,20170315,000000,4.09163,4.1645,4.03541,4.0979,103956.79706338,0
+GNT.US,D,20170316,000000,4.18247,4.18247,4.07355,4.10389,64038.505439026,0
+GNT.US,D,20170317,000000,4.13985,4.1645,4.10389,4.1645,105022.68640391,0
+GNT.US,D,20170320,000000,4.17049,4.18247,4.12872,4.1645,84579.475462236,0
+GNT.US,D,20170321,000000,4.17666,4.20065,4.10979,4.13985,127135.15994201,0
+GNT.US,D,20170322,000000,4.15249,4.18808,4.12835,4.17049,89112.133091839,0
+GNT.US,D,20170323,000000,4.17666,4.17666,4.12835,4.13415,61059.481384691,0
+GNT.US,D,20170324,000000,4.13415,4.20065,4.13101,4.15249,104328.91227695,0
+GNT.US,D,20170327,000000,4.15841,4.20065,4.15249,4.19503,115193.83557461,0
+GNT.US,D,20170328,000000,4.18845,4.19799,4.12187,4.17049,84419.697178447,0
+GNT.US,D,20170329,000000,4.17049,4.20065,4.1645,4.18845,83043.711826601,0
+GNT.US,D,20170330,000000,4.18845,4.20065,4.17666,4.19503,96514.492792134,0
+GNT.US,D,20170331,000000,4.20065,4.26742,4.18247,4.20702,180050.15354514,0
+GNT.US,D,20170403,000000,4.20702,4.2852,4.17666,4.19503,136381.27694342,0
+GNT.US,D,20170404,000000,4.20065,4.23118,4.20065,4.21291,82592.758644065,0
+GNT.US,D,20170405,000000,4.19503,4.25078,4.19503,4.23118,113118.8202312,0
+GNT.US,D,20170406,000000,4.22491,4.24916,4.21291,4.23118,91627.589888604,0
+GNT.US,D,20170407,000000,4.24916,4.30396,4.24916,4.27989,184665.8538354,0
+GNT.US,D,20170410,000000,4.29787,4.31575,4.27351,4.29187,160102.04504861,0
+GNT.US,D,20170411,000000,4.31585,4.3833,4.31585,4.34058,167014.55816836,0
+GNT.US,D,20170412,000000,4.34058,4.38815,4.33439,4.35278,129737.86409113,0
+GNT.US,D,20170413,000000,4.37702,4.41383,4.32851,4.35278,135211.32148382,0
+GNT.US,D,20170417,000000,4.35278,4.45045,4.32851,4.32851,107950.20298519,0
+GNT.US,D,20170418,000000,4.33439,4.41383,4.33439,4.40774,85804.091913648,0
+GNT.US,D,20170419,000000,4.41383,4.41383,4.30995,4.32421,94201.912368866,0
+GNT.US,D,20170420,000000,4.32241,4.41982,4.32241,4.37702,98191.113599002,0
+GNT.US,D,20170421,000000,4.41982,4.43808,4.37112,4.37112,74235.933932713,0
+GNT.US,D,20170424,000000,4.35875,4.36493,4.31585,4.32851,90731.990561045,0
+GNT.US,D,20170425,000000,4.30406,4.35278,4.20625,4.20625,230252.06984257,0
+GNT.US,D,20170426,000000,4.20625,4.29187,4.20625,4.29187,115480.80578169,0
+GNT.US,D,20170427,000000,4.32241,4.32241,4.23089,4.26123,93973.807845298,0
+GNT.US,D,20170428,000000,4.26123,4.29187,4.24278,4.29187,82410.905728962,0
+GNT.US,D,20170501,000000,4.29796,4.34934,4.24278,4.26123,166016.99506759,0
+GNT.US,D,20170502,000000,4.26123,4.30995,4.25497,4.27979,85361.548114468,0
+GNT.US,D,20170503,000000,4.29187,4.30995,4.26838,4.30995,119523.61683072,0
+GNT.US,D,20170504,000000,4.27341,4.27341,4.21242,4.23089,117359.25178912,0
+GNT.US,D,20170505,000000,4.24278,4.27979,4.21242,4.24278,138447.88290349,0
+GNT.US,D,20170508,000000,4.25497,4.30406,4.24907,4.30406,73920.582056813,0
+GNT.US,D,20170509,000000,4.29187,4.29187,4.25497,4.26123,118013.08134515,0
+GNT.US,D,20170510,000000,4.27341,4.32241,4.27341,4.29796,89472.685403286,0
+GNT.US,D,20170511,000000,4.34677,4.34677,4.29796,4.32851,88506.657490111,0
+GNT.US,D,20170512,000000,4.36521,4.36521,4.29787,4.30377,69439.431900273,0
+GNT.US,D,20170515,000000,4.34687,4.34687,4.29158,4.30377,110607.56812611,0
+GNT.US,D,20170516,000000,4.30377,4.33783,4.28476,4.30986,76940.601855017,0
+GNT.US,D,20170517,000000,4.34068,4.36521,4.32231,4.34382,96110.842390981,0
+GNT.US,D,20170518,000000,4.34687,4.35904,4.30986,4.30986,64461.076952731,0
+GNT.US,D,20170519,000000,4.33449,4.38367,4.32851,4.35904,124756.35562483,0
+GNT.US,D,20170522,000000,4.36521,4.42619,4.36521,4.36521,70078.545035431,0
+GNT.US,D,20170523,000000,4.42688,4.42688,4.37692,4.38977,144202.00346575,0
+GNT.US,D,20170524,000000,4.4206,4.42688,4.38367,4.4143,71127.615609258,0
+GNT.US,D,20170525,000000,4.40851,4.44503,4.35294,4.39282,111759.65364607,0
+GNT.US,D,20170526,000000,4.38977,4.44503,4.35294,4.38367,98589.508135556,0
+GNT.US,D,20170530,000000,4.36521,4.42688,4.28484,4.29787,123506.51102334,0
+GNT.US,D,20170531,000000,4.24223,4.38367,4.18067,4.32231,341523.97925393,0
+GNT.US,D,20170601,000000,4.32851,4.37151,4.30377,4.31585,120572.68740454,0
+GNT.US,D,20170602,000000,4.33449,4.36521,4.32508,4.33449,96416.733710603,0
+GNT.US,D,20170605,000000,4.33449,4.37151,4.27922,4.27922,272954.91853114,0
+GNT.US,D,20170606,000000,4.30377,4.34068,4.28476,4.32231,262181.44727748,0
+GNT.US,D,20170607,000000,4.29787,4.33449,4.23022,4.25457,227191.05430052,0
+GNT.US,D,20170608,000000,4.25457,4.27303,4.21149,4.22376,203124.45030475,0
+GNT.US,D,20170609,000000,4.18694,4.26058,4.18067,4.18694,220155.55394919,0
+GNT.US,D,20170612,000000,4.19312,4.23603,4.19312,4.23603,57731.467921024,0
+GNT.US,D,20170613,000000,4.23022,4.29787,4.23022,4.29787,38776.717833589,0
+GNT.US,D,20170614,000000,4.33487,4.33487,4.20654,4.20796,148951.2027168,0
+GNT.US,D,20170615,000000,4.20482,4.21082,4.15489,4.15489,102979.20624809,0
+GNT.US,D,20170616,000000,4.14881,4.19246,4.14881,4.18,67394.900571521,0
+GNT.US,D,20170619,000000,4.18,4.21699,4.18,4.21699,68583.777143665,0
+GNT.US,D,20170620,000000,4.19246,4.22015,4.17362,4.17362,56864.250262299,0
+GNT.US,D,20170621,000000,4.14881,4.19844,4.14881,4.15601,85871.366980505,0
+GNT.US,D,20170622,000000,4.16155,4.22966,4.15489,4.20482,106028.65888805,0
+GNT.US,D,20170623,000000,4.24193,4.2524,4.21072,4.24821,70633.564337015,0
+GNT.US,D,20170626,000000,4.27275,4.27275,4.23547,4.24821,72278.649956294,0
+GNT.US,D,20170627,000000,4.23556,4.27912,4.22966,4.22966,41994.358140691,0
+GNT.US,D,20170628,000000,4.24821,4.25059,4.22339,4.22815,81879.01223161,0
+GNT.US,D,20170629,000000,4.26657,4.26657,4.20482,4.20777,57538.052103807,0
+GNT.US,D,20170630,000000,4.23556,4.23556,4.1818,4.18627,174595.61726498,0
+GNT.US,D,20170703,000000,4.18,4.22339,4.16782,4.19246,37629.888178234,0
+GNT.US,D,20170705,000000,4.18627,4.20482,4.17753,4.18627,62206.311040046,0
+GNT.US,D,20170706,000000,4.24821,4.24821,4.15489,4.19246,109553.24168768,0
+GNT.US,D,20170707,000000,4.16782,4.19844,4.14269,4.16155,126098.70344323,0
+GNT.US,D,20170710,000000,4.22339,4.22966,4.17362,4.20482,80465.184654659,0
+GNT.US,D,20170711,000000,4.19844,4.21321,4.16155,4.18,179118.81433832,0
+GNT.US,D,20170712,000000,4.19246,4.2542,4.19246,4.21082,68258.964711488,0
+GNT.US,D,20170713,000000,4.21082,4.24213,4.21082,4.21082,40149.549666676,0
+GNT.US,D,20170714,000000,4.24213,4.25134,4.20473,4.22985,41338.42623882,0
+GNT.US,D,20170717,000000,4.21709,4.26704,4.21709,4.22985,69337.468127066,0
+GNT.US,D,20170718,000000,4.26077,4.26712,4.22985,4.24213,55158.196613679,0
+GNT.US,D,20170719,000000,4.2853,4.2853,4.24849,4.26077,84611.010649826,0
+GNT.US,D,20170720,000000,4.26077,4.31661,4.26077,4.30471,70999.372513058,0
+GNT.US,D,20170721,000000,4.36693,4.36693,4.30471,4.35446,110476.17151115,0
+GNT.US,D,20170724,000000,4.36056,4.36056,4.3108,4.32327,60319.455649243,0
+GNT.US,D,20170725,000000,4.36056,4.36693,4.34495,4.36017,57702.035079272,0
+GNT.US,D,20170726,000000,4.35446,4.4046,4.32375,4.36693,164042.89232447,0
+GNT.US,D,20170727,000000,4.3796,4.3796,4.32964,4.33687,67428.538104951,0
+GNT.US,D,20170728,000000,4.36056,4.36693,4.3108,4.32327,203023.53770445,0
+GNT.US,D,20170731,000000,4.3108,4.34733,4.3108,4.34733,31483.680116942,0
+GNT.US,D,20170801,000000,4.33582,4.34809,4.32317,4.34809,38386.732680394,0
+GNT.US,D,20170802,000000,4.34809,4.34809,4.3108,4.32327,90490.220789523,0
+GNT.US,D,20170803,000000,4.32327,4.34809,4.32327,4.33582,91671.739151226,0
+GNT.US,D,20170804,000000,4.36056,4.36056,4.2853,4.30471,94548.799432356,0
+GNT.US,D,20170807,000000,4.32327,4.32327,4.27333,4.29217,75380.661242231,0
+GNT.US,D,20170808,000000,4.3108,4.3108,4.27333,4.29835,61343.298073001,0
+GNT.US,D,20170809,000000,4.36056,4.36056,4.2853,4.32327,167932.23212722,0
+GNT.US,D,20170810,000000,4.36056,4.38567,4.30471,4.33582,80622.860592609,0
+GNT.US,D,20170811,000000,4.36693,4.5103,4.27333,4.39157,319973.88322784,0
+GNT.US,D,20170814,000000,4.49773,4.49773,4.32327,4.36693,99949.725893604,0
+GNT.US,D,20170815,000000,4.38577,4.39823,4.27265,4.33545,122189.39135499,0
+GNT.US,D,20170816,000000,4.36046,4.36046,4.27979,4.34172,48199.431885485,0
+GNT.US,D,20170817,000000,4.34809,4.3733,4.30414,4.36046,37807.536401658,0
+GNT.US,D,20170818,000000,4.34809,4.36046,4.31622,4.34809,66486.687168929,0
+GNT.US,D,20170821,000000,4.34809,4.3733,4.31395,4.3733,54225.806233935,0
+GNT.US,D,20170822,000000,4.34809,4.36693,4.31033,4.34172,37760.233620273,0
+GNT.US,D,20170823,000000,4.36693,4.39185,4.34809,4.39185,58903.525726454,0
+GNT.US,D,20170824,000000,4.39185,4.39185,4.32287,4.37968,40514.306669801,0
+GNT.US,D,20170825,000000,4.39823,4.42924,4.34172,4.36693,126520.22378402,0
+GNT.US,D,20170828,000000,4.39185,4.46112,4.39185,4.42688,91422.611169267,0
+GNT.US,D,20170829,000000,4.45502,4.45502,4.38861,4.44247,99605.992348874,0
+GNT.US,D,20170830,000000,4.44827,4.44827,4.39185,4.41737,23380.18807923,0
+GNT.US,D,20170831,000000,4.41737,4.44247,4.39823,4.42354,115872.89328072,0
+GNT.US,D,20170901,000000,4.42354,4.46112,4.42344,4.46112,105437.89970719,0
+GNT.US,D,20170905,000000,4.46112,4.51915,4.42952,4.44247,168537.70772894,0
+GNT.US,D,20170906,000000,4.53037,4.53037,4.39823,4.39823,70281.421408927,0
+GNT.US,D,20170907,000000,4.4107,4.49278,4.4107,4.49278,132302.72601511,0
+GNT.US,D,20170908,000000,4.50496,4.52323,4.43618,4.44247,67137.363206204,0
+GNT.US,D,20170911,000000,4.42354,4.44827,4.42163,4.43666,54832.333008582,0
+GNT.US,D,20170912,000000,4.43591,4.47386,4.43591,4.47072,58482.005385665,0
+GNT.US,D,20170913,000000,4.43618,4.50868,4.42952,4.44247,106287.24742628,0
+GNT.US,D,20170914,000000,4.41051,4.49318,4.4046,4.49318,88573.93255697,0
+GNT.US,D,20170915,000000,4.53103,4.53103,4.44247,4.46112,84732.946708506,0
+GNT.US,D,20170918,000000,4.49945,4.49945,4.41727,4.43609,87410.284134898,0
+GNT.US,D,20170919,000000,4.42942,4.47415,4.42942,4.46112,71448.223349757,0
+GNT.US,D,20170920,000000,4.46112,4.46112,4.43609,4.44827,68445.022318269,0
+GNT.US,D,20170921,000000,4.44247,4.44247,4.41051,4.42942,41499.255695528,0
+GNT.US,D,20170922,000000,4.42942,4.44789,4.39776,4.42942,225720.4633859,0
+GNT.US,D,20170925,000000,4.46758,4.47415,4.42555,4.46758,109357.72352462,0
+GNT.US,D,20170926,000000,4.47415,4.47415,4.41727,4.44827,97717.034612232,0
+GNT.US,D,20170927,000000,4.42942,4.44827,4.41727,4.44827,136218.34514087,0
+GNT.US,D,20170928,000000,4.47415,4.47995,4.41727,4.47995,72098.89938703,0
+GNT.US,D,20170929,000000,4.44827,4.47082,4.4046,4.42334,165294.83927178,0
+GNT.US,D,20171002,000000,4.4046,4.44818,4.39776,4.43267,111934.14835072,0
+GNT.US,D,20171003,000000,4.46112,4.46112,4.41727,4.44827,72601.360042632,0
+GNT.US,D,20171004,000000,4.42334,4.44789,4.42202,4.44123,34108.458897349,0
+GNT.US,D,20171005,000000,4.43609,4.43714,4.42942,4.43609,33820.437517362,0
+GNT.US,D,20171006,000000,4.42942,4.44971,4.41727,4.44247,40259.922823241,0
+GNT.US,D,20171009,000000,4.49318,4.49318,4.42942,4.4866,67927.845241793,0
+GNT.US,D,20171010,000000,4.47415,4.47995,4.44827,4.45511,72502.549788183,0
+GNT.US,D,20171011,000000,4.44827,4.4866,4.44247,4.46767,68603.749429138,0
+GNT.US,D,20171012,000000,4.46112,4.4866,4.44902,4.47995,92789.135964834,0
+GNT.US,D,20171013,000000,4.47415,4.51799,4.47415,4.51172,90593.235735649,0
+GNT.US,D,20171016,000000,4.51172,4.55652,4.51172,4.51809,172967.35041242,0
+GNT.US,D,20171017,000000,4.49298,4.54377,4.44808,4.48641,95221.550100944,0
+GNT.US,D,20171018,000000,4.48641,4.53093,4.4672,4.49298,62956.848504688,0
+GNT.US,D,20171019,000000,4.47386,4.50535,4.4672,4.47386,43189.541750353,0
+GNT.US,D,20171020,000000,4.51809,4.51809,4.46083,4.46083,79469.723899735,0
+GNT.US,D,20171023,000000,4.49935,4.49935,4.46083,4.49935,32735.627064266,0
+GNT.US,D,20171024,000000,4.51809,4.52456,4.4672,4.49298,23221.460968362,0
+GNT.US,D,20171025,000000,4.53103,4.53103,4.43572,4.4516,184232.7705925,0
+GNT.US,D,20171026,000000,4.43572,4.46711,4.40375,4.40973,74678.477731892,0
+GNT.US,D,20171027,000000,4.42878,4.4533,4.36531,4.40973,120701.98167366,0
+GNT.US,D,20171030,000000,4.4419,4.4419,4.36531,4.40973,79491.798531048,0
+GNT.US,D,20171031,000000,4.397,4.55024,4.33317,4.49935,243012.25791443,0
+GNT.US,D,20171101,000000,4.46083,4.47062,4.42878,4.43572,108565.13914319,0
+GNT.US,D,20171102,000000,4.42878,4.45465,4.40375,4.41934,40657.266186874,0
+GNT.US,D,20171103,000000,4.42878,4.52456,4.35894,4.35894,163530.97111258,0
+GNT.US,D,20171106,000000,4.35894,4.46083,4.35894,4.40375,129372.05591508,0
+GNT.US,D,20171107,000000,4.42878,4.42878,4.39071,4.41888,30775.189569088,0
+GNT.US,D,20171108,000000,4.42267,4.42878,4.38472,4.4165,99818.329278646,0
+GNT.US,D,20171109,000000,4.42878,4.47386,4.37816,4.44808,68091.828217262,0
+GNT.US,D,20171110,000000,4.36531,4.42267,4.36531,4.4028,77833.047663814,0
+GNT.US,D,20171113,000000,4.37187,4.42374,4.37187,4.37807,47929.280445131,0
+GNT.US,D,20171114,000000,4.35875,4.39975,4.35875,4.35875,84551.093793405,0
+GNT.US,D,20171115,000000,4.256,4.33278,4.24327,4.29463,145166.98020599,0
+GNT.US,D,20171116,000000,4.35875,4.35875,4.25677,4.30073,162680.57222056,0
+GNT.US,D,20171117,000000,4.35238,4.35875,4.30738,4.35875,74102.434971917,0
+GNT.US,D,20171120,000000,4.35238,4.35238,4.29463,4.29463,119853.68512751,0
+GNT.US,D,20171121,000000,4.29463,4.33239,4.29463,4.31404,84968.409442513,0
+GNT.US,D,20171122,000000,4.36521,4.39718,4.31404,4.39718,33391.558966139,0
+GNT.US,D,20171124,000000,4.42914,4.44836,4.40404,4.4161,46558.550957885,0
+GNT.US,D,20171127,000000,4.4553,4.4553,4.36521,4.38472,84222.076669548,0
+GNT.US,D,20171128,000000,4.36521,4.39642,4.32327,4.35238,89716.557520648,0
+GNT.US,D,20171129,000000,4.35875,4.35875,4.26856,4.30073,103147.39391524,0
+GNT.US,D,20171130,000000,4.33278,4.33278,4.30073,4.30738,70817.519597958,0
+GNT.US,D,20171201,000000,4.26856,4.3265,4.26856,4.31404,30544.982699681,0
+GNT.US,D,20171204,000000,4.28834,4.33954,4.27551,4.28169,138253.41591335,0
+GNT.US,D,20171205,000000,4.30073,4.30073,4.23061,4.23061,109944.27801379,0
+GNT.US,D,20171206,000000,4.23061,4.25619,4.20473,4.20473,65071.808419057,0
+GNT.US,D,20171207,000000,4.15944,4.19673,3.88137,4.17211,178166.4516731,0
+GNT.US,D,20171208,000000,4.11427,4.18361,4.11427,4.16401,183899.54877696,0
+GNT.US,D,20171211,000000,4.15944,4.19824,4.13339,4.17211,175569.0033886,0
+GNT.US,D,20171212,000000,4.18542,4.25001,4.17211,4.25001,241530.1040977,0
+GNT.US,D,20171213,000000,4.25639,4.3052,4.22395,4.29548,278239.1647983,0
+GNT.US,D,20171214,000000,4.29548,4.29548,4.24355,4.26914,167836.57539154,0
+GNT.US,D,20171215,000000,4.3147,4.34713,4.25001,4.30785,138587.68890179,0
+GNT.US,D,20171218,000000,4.35342,4.35342,4.28893,4.30128,176676.93964593,0
+GNT.US,D,20171219,000000,4.27589,4.30128,4.26334,4.27589,134260.00999155,0
+GNT.US,D,20171220,000000,4.25639,4.28236,4.25001,4.26914,139204.72740564,0
+GNT.US,D,20171221,000000,4.25001,4.28893,4.25001,4.27589,110686.40609508,0
+GNT.US,D,20171222,000000,4.26914,4.34058,4.26914,4.29548,118939.16468738,0
+GNT.US,D,20171226,000000,4.29548,4.32537,4.29548,4.30128,151070.36732285,0
+GNT.US,D,20171227,000000,4.30785,4.3168,4.28893,4.30785,101590.6068212,0
+GNT.US,D,20171228,000000,4.34713,4.34713,4.3147,4.32773,82539.148825163,0
+GNT.US,D,20171229,000000,4.3147,4.36645,4.3147,4.34058,212850.95333042,0
+GNT.US,D,20180102,000000,4.3598,4.42457,4.34058,4.42457,142384.52548764,0
+GNT.US,D,20180103,000000,4.40537,4.43105,4.39566,4.41174,71562.801198,0
+GNT.US,D,20180104,000000,4.3796,4.44447,4.3796,4.41821,82219.592257584,0
+GNT.US,D,20180105,000000,4.43751,4.47015,4.41821,4.44085,72833.669257877,0
+GNT.US,D,20180108,000000,4.44418,4.45711,4.3812,4.39871,123831.32345552,0
+GNT.US,D,20180109,000000,4.38605,4.43751,4.38605,4.38605,72868.357964226,0
+GNT.US,D,20180110,000000,4.43105,4.43751,4.38605,4.38605,189300.47523822,0
+GNT.US,D,20180111,000000,4.43751,4.43751,4.40537,4.41184,68397.719536882,0
+GNT.US,D,20180112,000000,4.39871,4.47015,4.39871,4.44418,81495.334115932,0
+GNT.US,D,20180116,000000,4.46348,4.47652,4.42438,4.42438,98447.5997914,0
+GNT.US,D,20180117,000000,4.39843,4.45055,4.30738,4.44418,110834.62147674,0
+GNT.US,D,20180118,000000,4.45721,4.48309,4.34648,4.39175,224542.09854296,0
+GNT.US,D,20180119,000000,4.39175,4.43105,4.39175,4.39175,89752.297399915,0
+GNT.US,D,20180122,000000,4.42438,4.43743,4.39843,4.43743,50276.549574746,0
+GNT.US,D,20180123,000000,4.40517,4.46348,4.40517,4.46348,141430.06047658,0
+GNT.US,D,20180124,000000,4.48319,4.49593,4.45721,4.48964,132731.60456635,0
+GNT.US,D,20180125,000000,4.49593,4.50915,4.44418,4.45721,108001.71045824,0
+GNT.US,D,20180126,000000,4.48319,4.49593,4.44703,4.45055,83294.942154404,0
+GNT.US,D,20180129,000000,4.48319,4.48955,4.40517,4.40517,95995.213369818,0
+GNT.US,D,20180130,000000,4.46348,4.47042,4.41145,4.43105,263869.63098646,0
+GNT.US,D,20180131,000000,4.43105,4.47214,4.41145,4.41145,107773.60593468,0
+GNT.US,D,20180201,000000,4.41145,4.43743,4.37245,4.43743,65259.968371677,0
+GNT.US,D,20180202,000000,4.37245,4.3887,4.3243,4.3267,126196.46252478,0
+GNT.US,D,20180205,000000,4.32042,4.33982,4.26182,4.2679,64124.701618439,0
+GNT.US,D,20180206,000000,4.26182,4.27446,4.20311,4.22919,100161.01165046,0
+GNT.US,D,20180207,000000,4.13129,4.23233,4.13129,4.18352,98719.853577594,0
+GNT.US,D,20180208,000000,4.23547,4.23547,4.17049,4.18997,49148.641031945,0
+GNT.US,D,20180209,000000,4.26182,4.26182,4.10513,4.18352,136456.96139363,0
+GNT.US,D,20180212,000000,4.12396,4.17714,4.12396,4.14395,152280.26735338,0
+GNT.US,D,20180213,000000,4.13776,4.17714,4.13776,4.15699,47130.389026185,0
+GNT.US,D,20180214,000000,4.15061,4.26848,4.15061,4.26266,133987.75620533,0
+GNT.US,D,20180215,000000,4.28206,4.34772,4.26848,4.32155,83972.948687588,0
+GNT.US,D,20180216,000000,4.30128,4.37387,4.25543,4.26848,90042.421125745,0
+GNT.US,D,20180220,000000,4.20967,4.32812,4.20967,4.20967,87273.631655341,0
+GNT.US,D,20180221,000000,4.26266,4.28863,4.21625,4.22299,62726.641635281,0
+GNT.US,D,20180222,000000,4.25543,4.26848,4.20321,4.26848,128318.78064959,0
+GNT.US,D,20180223,000000,4.30785,4.30785,4.24602,4.26848,53715.987367897,0
+GNT.US,D,20180226,000000,4.26848,4.28206,4.24239,4.24239,81500.58998053,0
+GNT.US,D,20180227,000000,4.25543,4.25543,4.16363,4.19007,254069.5458564,0
+GNT.US,D,20180228,000000,4.1703,4.18352,4.14395,4.14745,83032.148924485,0
+GNT.US,D,20180301,000000,4.13776,4.1391,4.11133,4.13776,62753.972131192,0
+GNT.US,D,20180302,000000,4.1703,4.1703,4.12396,4.15061,171678.61241293,0
+GNT.US,D,20180305,000000,4.1703,4.18465,4.14395,4.1703,68417.691822359,0
+GNT.US,D,20180306,000000,4.20967,4.23584,4.1703,4.23584,74763.622738386,0
+GNT.US,D,20180307,000000,4.18352,4.20227,4.15061,4.17714,67963.585121061,0
+GNT.US,D,20180308,000000,4.15699,4.18352,4.11133,4.14395,61408.470794019,0
+GNT.US,D,20180309,000000,4.13776,4.19637,4.13776,4.16363,73675.65876653,0
+GNT.US,D,20180312,000000,4.13776,4.19341,4.13776,4.1703,95432.835857797,0
+GNT.US,D,20180313,000000,4.17714,4.20967,4.14395,4.16363,108776.42490004,0
+GNT.US,D,20180314,000000,4.17724,4.20511,4.14375,4.14375,53294.467027109,0
+GNT.US,D,20180315,000000,4.14375,4.14813,4.10417,4.11104,149121.49272978,0
+GNT.US,D,20180316,000000,4.1174,4.15061,4.10417,4.1174,59010.745364258,0
+GNT.US,D,20180319,000000,4.09781,4.15699,4.09076,4.15699,145390.88003789,0
+GNT.US,D,20180320,000000,4.16363,4.20349,4.13081,4.20349,73087.001931517,0
+GNT.US,D,20180321,000000,4.21654,4.21654,4.15573,4.20349,78456.393205175,0
+GNT.US,D,20180322,000000,4.18371,4.19589,4.13758,4.16363,71186.481292759,0
+GNT.US,D,20180323,000000,4.23012,4.23012,4.15061,4.21006,139836.48233036,0
+GNT.US,D,20180326,000000,4.24317,4.24317,4.17724,4.19104,42362.268662575,0
+GNT.US,D,20180327,000000,4.20349,4.21006,4.17039,4.19664,54400.300938601,0
+GNT.US,D,20180328,000000,4.21006,4.21006,4.13758,4.19664,59014.950055938,0
+GNT.US,D,20180329,000000,4.20349,4.2364,4.15469,4.21654,117421.2709914,0
+GNT.US,D,20180402,000000,4.18371,4.20349,4.15061,4.17724,71843.464367553,0
+GNT.US,D,20180403,000000,4.17724,4.19027,4.13785,4.19027,55765.774561247,0
+GNT.US,D,20180404,000000,4.21654,4.21654,4.14375,4.18371,66775.759721839,0
+GNT.US,D,20180405,000000,4.15699,4.21654,4.15699,4.21006,52085.618169493,0
+GNT.US,D,20180406,000000,4.21654,4.21654,4.19027,4.21654,87353.520797237,0
+GNT.US,D,20180409,000000,4.16363,4.25629,4.16363,4.20349,114421.22347867,0
+GNT.US,D,20180410,000000,4.20349,4.27628,4.20349,4.23012,47045.244019689,0
+GNT.US,D,20180411,000000,4.23012,4.32051,4.23012,4.2897,122531.02255388,0
+GNT.US,D,20180412,000000,4.29644,4.30909,4.27628,4.2897,39515.692396117,0
+GNT.US,D,20180413,000000,4.20302,4.31585,4.20302,4.256,58639.681323615,0
+GNT.US,D,20180416,000000,4.26324,4.2897,4.26324,4.26923,45924.693687324,0
+GNT.US,D,20180417,000000,4.30928,4.30928,4.28265,4.28265,56020.158407806,0
+GNT.US,D,20180418,000000,4.32287,4.35626,4.30928,4.32974,110529.78133005,0
+GNT.US,D,20180419,000000,4.30928,4.34267,4.30928,4.30928,61390.600854384,0
+GNT.US,D,20180420,000000,4.32287,4.32915,4.2897,4.29654,57238.467821702,0
+GNT.US,D,20180423,000000,4.32287,4.32287,4.26923,4.29654,36470.444447842,0
+GNT.US,D,20180424,000000,4.32974,4.32974,4.2897,4.31585,75059.002328812,0
+GNT.US,D,20180425,000000,4.30928,4.30928,4.26923,4.29949,41713.694971141,0
+GNT.US,D,20180426,000000,4.28265,4.31395,4.28265,4.30928,40946.338739783,0
+GNT.US,D,20180427,000000,4.30271,4.30928,4.28986,4.29949,17888.860746889,0
+GNT.US,D,20180430,000000,4.32287,4.32906,4.28491,4.30928,19441.443149238,0
+GNT.US,D,20180501,000000,4.28265,4.28265,4.256,4.28265,30902.381492366,0
+GNT.US,D,20180502,000000,4.28265,4.2897,4.26324,4.2897,43978.972613022,0
+GNT.US,D,20180503,000000,4.29654,4.29901,4.26923,4.2897,34846.382286956,0
+GNT.US,D,20180504,000000,4.26923,4.29577,4.26923,4.28265,30925.507296599,0
+GNT.US,D,20180507,000000,4.26923,4.31289,4.26923,4.30271,57129.145838054,0
+GNT.US,D,20180508,000000,4.30271,4.32974,4.256,4.32974,97666.578312089,0
+GNT.US,D,20180509,000000,4.30928,4.33621,4.27656,4.2897,103631.9846312,0
+GNT.US,D,20180510,000000,4.33631,4.33631,4.28265,4.31585,131437.61070223,0
+GNT.US,D,20180511,000000,4.32287,4.32974,4.29664,4.30928,48266.706952343,0
+GNT.US,D,20180514,000000,4.32287,4.32974,4.2897,4.30271,119503.64454525,0
+GNT.US,D,20180515,000000,4.26884,4.30938,4.26884,4.29644,135614.97188499,0
+GNT.US,D,20180516,000000,4.31594,4.31956,4.24907,4.24907,86021.684708018,0
+GNT.US,D,20180517,000000,4.29644,4.29644,4.24907,4.26294,83051.07003704,0
+GNT.US,D,20180518,000000,4.29644,4.30271,4.26294,4.27589,73315.106455085,0
+GNT.US,D,20180521,000000,4.28256,4.31565,4.28256,4.30938,46166.46345885,0
+GNT.US,D,20180522,000000,4.36332,4.36332,4.30938,4.33003,94994.496750295,0
+GNT.US,D,20180523,000000,4.36332,4.36332,4.28256,4.33659,103201.00373413,0
+GNT.US,D,20180524,000000,4.30271,4.32287,4.2895,4.31594,118646.93861572,0
+GNT.US,D,20180525,000000,4.33659,4.33659,4.25563,4.26884,79172.241963468,0
+GNT.US,D,20180529,000000,4.24223,4.2895,4.24223,4.24223,52520.803758235,0
+GNT.US,D,20180530,000000,4.26884,4.28348,4.24907,4.26884,58304.357162243,0
+GNT.US,D,20180531,000000,4.35656,4.35656,4.26884,4.33659,38591.71139973,0
+GNT.US,D,20180601,000000,4.33659,4.33659,4.2895,4.2895,59314.534338043,0
+GNT.US,D,20180604,000000,4.30938,4.30938,4.26294,4.27589,44255.431090894,0
+GNT.US,D,20180605,000000,4.28256,4.31594,4.26884,4.28256,37706.62380137,0
+GNT.US,D,20180606,000000,4.2895,4.32297,4.28256,4.32297,31703.375257153,0
+GNT.US,D,20180607,000000,4.32297,4.35656,4.30938,4.35656,123732.51320108,0
+GNT.US,D,20180608,000000,4.37015,4.37015,4.3029,4.33003,84377.65026166,0
+GNT.US,D,20180611,000000,4.33003,4.34191,4.30938,4.31594,69436.278381515,0
+GNT.US,D,20180612,000000,4.34324,4.34324,4.30271,4.32297,77307.46120398,0
+GNT.US,D,20180613,000000,4.33003,4.33659,4.2895,4.30271,82639.01025253,0
+GNT.US,D,20180614,000000,4.31602,4.33935,4.30271,4.31602,51877.4859314,0
+GNT.US,D,20180615,000000,4.30271,4.31375,4.27589,4.2894,55592.331029502,0
+GNT.US,D,20180618,000000,4.30947,4.31565,4.28246,4.2894,22729.512041956,0
+GNT.US,D,20180619,000000,4.27579,4.28246,4.23508,4.25525,76915.373704944,0
+GNT.US,D,20180620,000000,4.24175,4.2656,4.22157,4.22823,85474.023616871,0
+GNT.US,D,20180621,000000,4.22823,4.26856,4.19113,4.19475,113387.92049864,0
+GNT.US,D,20180622,000000,4.20112,4.23508,4.20112,4.22823,109681.48478386,0
+GNT.US,D,20180625,000000,4.27579,4.27579,4.20112,4.23508,74536.569387737,0
+GNT.US,D,20180626,000000,4.21483,4.23851,4.20112,4.20112,44937.642315759,0
+GNT.US,D,20180627,000000,4.23508,4.24869,4.20112,4.22157,51000.807716397,0
+GNT.US,D,20180628,000000,4.24869,4.24869,4.21483,4.23508,20421.136310369,0
+GNT.US,D,20180629,000000,4.23508,4.30271,4.22823,4.30271,77264.363114273,0
+GNT.US,D,20180702,000000,4.28246,4.28246,4.22157,4.22157,28052.651707151,0
+GNT.US,D,20180703,000000,4.23508,4.26856,4.23508,4.23508,30355.771574139,0
+GNT.US,D,20180705,000000,4.24869,4.26856,4.24869,4.26856,47482.531954272,0
+GNT.US,D,20180706,000000,4.26856,4.26856,4.24869,4.268,40608.912232571,0
+GNT.US,D,20180709,000000,4.27579,4.2894,4.26856,4.26856,72763.24067226,0
+GNT.US,D,20180710,000000,4.25525,4.29634,4.25525,4.26256,45735.482561785,0
+GNT.US,D,20180711,000000,4.25525,4.26256,4.21483,4.22157,89291.883661102,0
+GNT.US,D,20180712,000000,4.28246,4.28246,4.19475,4.21483,155535.74988559,0
+GNT.US,D,20180713,000000,4.19475,4.24602,4.18067,4.23508,258311.02858725,0
+GNT.US,D,20180716,000000,4.23508,4.23508,4.20787,4.22339,36053.128798734,0
+GNT.US,D,20180717,000000,4.22815,4.25535,4.20796,4.25535,32674.659034925,0
+GNT.US,D,20180718,000000,4.24878,4.24878,4.20787,4.24878,51150.07427099,0
+GNT.US,D,20180719,000000,4.21463,4.22147,4.18038,4.18038,59322.943721399,0
+GNT.US,D,20180720,000000,4.20084,4.22147,4.18713,4.20084,75050.592945455,0
+GNT.US,D,20180723,000000,4.21463,4.21463,4.18713,4.20084,39979.25965369,0
+GNT.US,D,20180724,000000,4.21463,4.24878,4.18713,4.24878,103000.22970648,0
+GNT.US,D,20180725,000000,4.32394,4.33763,4.21463,4.33763,96479.804085784,0
+GNT.US,D,20180726,000000,4.3306,4.3306,4.20084,4.26884,150838.05810758,0
+GNT.US,D,20180727,000000,4.28275,4.28275,4.20302,4.23508,94199.810023025,0
+GNT.US,D,20180730,000000,4.25535,4.26275,4.20787,4.26275,30756.268456532,0
+GNT.US,D,20180731,000000,4.26275,4.26275,4.22024,4.24184,63248.023403435,0
+GNT.US,D,20180801,000000,4.26275,4.26275,4.21463,4.23508,35792.437914656,0
+GNT.US,D,20180802,000000,4.22147,4.23508,4.21082,4.21463,52282.187505472,0
+GNT.US,D,20180803,000000,4.22815,4.24878,4.20787,4.23508,58084.662022032,0
+GNT.US,D,20180806,000000,4.3306,4.3306,4.21463,4.22147,128616.26258584,0
+GNT.US,D,20180807,000000,4.26275,4.28977,4.22823,4.25535,169294.55223111,0
+GNT.US,D,20180808,000000,4.31023,4.31023,4.21463,4.24878,147458.53717087,0
+GNT.US,D,20180809,000000,4.29682,4.29682,4.20084,4.23508,108680.76816434,0
+GNT.US,D,20180810,000000,4.22815,4.24184,4.20426,4.21463,49425.099509817,0
+GNT.US,D,20180813,000000,4.22147,4.23508,4.1392,4.19446,108611.39075166,0
+GNT.US,D,20180814,000000,4.20084,4.30176,4.1392,4.17354,105802.6567103,0
+GNT.US,D,20180815,000000,4.13233,4.15337,4.03026,4.05061,216765.52128327,0
+GNT.US,D,20180816,000000,4.11978,4.13928,3.99535,4.03693,137632.17271782,0
+GNT.US,D,20180817,000000,4.04347,4.21586,4.00952,4.11978,133204.63238018,0
+GNT.US,D,20180820,000000,4.13301,4.13994,3.99535,4.03006,159131.81244377,0
+GNT.US,D,20180821,000000,4.03693,4.07127,4.03006,4.06461,108612.44192459,0
+GNT.US,D,20180822,000000,4.07801,4.09562,4.05061,4.08495,74600.690935838,0
+GNT.US,D,20180823,000000,4.08495,4.10579,4.0234,4.06461,85387.82743746,0
+GNT.US,D,20180824,000000,4.13301,4.13301,4.07127,4.11256,100880.01392751,0
+GNT.US,D,20180827,000000,4.16076,4.16076,4.1133,4.13994,151741.0156456,0
+GNT.US,D,20180828,000000,4.16791,4.16791,4.09885,4.10579,93889.714011724,0
+GNT.US,D,20180829,000000,4.10579,4.16782,4.09173,4.16076,102183.4683479,0
+GNT.US,D,20180830,000000,4.18142,4.18142,4.12625,4.14728,92061.724304424,0
+GNT.US,D,20180831,000000,4.14728,4.1543,4.11978,4.13301,56793.82167668,0
+GNT.US,D,20180904,000000,4.14728,4.14728,4.07801,4.10579,153316.72385218,0
+GNT.US,D,20180905,000000,4.12625,4.12625,4.03693,4.06461,68149.642727843,0
+GNT.US,D,20180906,000000,4.06461,4.06461,3.9473,3.96101,173794.62350019,0
+GNT.US,D,20180907,000000,3.99535,3.99535,3.91972,3.94036,229188.28284789,0
+GNT.US,D,20180910,000000,3.93341,3.9473,3.91972,3.9473,166577.27023377,0
+GNT.US,D,20180911,000000,3.92685,3.94036,3.88863,3.92685,146060.47718771,0
+GNT.US,D,20180912,000000,3.92685,3.96793,3.91982,3.96101,208606.31708081,0
+GNT.US,D,20180913,000000,3.93321,4.01674,3.93321,3.94712,188943.07644551,0
+GNT.US,D,20180914,000000,3.96101,3.96101,3.91924,3.93321,135372.15094054,0
+GNT.US,D,20180917,000000,3.94712,3.96101,3.92657,3.93321,156141.22548731,0
+GNT.US,D,20180918,000000,3.94027,3.96101,3.93321,3.94027,93266.368470362,0
+GNT.US,D,20180919,000000,3.94712,3.98194,3.94712,3.95425,113516.16359482,0
+GNT.US,D,20180920,000000,3.97509,4.00982,3.96101,4.00982,110395.23119634,0
+GNT.US,D,20180921,000000,4.00266,4.03084,3.99448,4.02398,101553.81576901,0
+GNT.US,D,20180924,000000,4.07239,4.07239,4.03084,4.06537,153919.04593513,0
+GNT.US,D,20180925,000000,4.07239,4.10008,4.05138,4.07239,86161.490706335,0
+GNT.US,D,20180926,000000,4.06537,4.08619,4.03757,4.05833,122318.68562412,0
+GNT.US,D,20180927,000000,4.03757,4.04434,4.01674,4.02398,90255.809228437,0
+GNT.US,D,20180928,000000,4.04434,4.06537,4.02398,4.06537,45928.898379003,0
+GNT.US,D,20181001,000000,4.04434,4.07239,4.03757,4.06537,146135.11046501,0
+GNT.US,D,20181002,000000,4.07935,4.07935,4.05833,4.06537,139426.52489169,0
+GNT.US,D,20181003,000000,4.06537,4.06537,4.05833,4.06537,60634.807525144,0
+GNT.US,D,20181004,000000,4.06537,4.06537,4.04434,4.05833,60065.071802685,0
+GNT.US,D,20181005,000000,4.04434,4.06241,4.00266,4.05138,116868.35403564,0
+GNT.US,D,20181008,000000,4.05138,4.05138,3.94027,4.01674,117921.62930114,0
+GNT.US,D,20181009,000000,4.00982,4.00982,3.94027,3.94712,84954.744194557,0
+GNT.US,D,20181010,000000,3.93321,3.97509,3.90526,3.95425,228224.35728055,0
+GNT.US,D,20181011,000000,3.96793,4.01286,3.90526,3.90526,205899.54681267,0
+GNT.US,D,20181012,000000,3.95425,3.96793,3.90526,3.96793,91252.321156282,0
+GNT.US,D,20181015,000000,3.96101,4.14127,3.96101,3.98869,133936.24873228,0
+GNT.US,D,20181016,000000,4.06593,4.06593,3.98184,4.00286,90418.741030985,0
+GNT.US,D,20181017,000000,3.98184,3.99421,3.96775,3.96775,63023.072398628,0
+GNT.US,D,20181018,000000,3.99554,4.13803,3.98184,4.00286,130244.52943839,0
+GNT.US,D,20181019,000000,4.01009,4.05871,3.99639,4.03122,102113.03976229,0
+GNT.US,D,20181022,000000,4.0588,4.0588,3.98184,4.01683,88373.158529313,0
+GNT.US,D,20181023,000000,4.04491,4.04491,3.93988,3.95406,117796.53972372,0
+GNT.US,D,20181024,000000,3.98184,3.98869,3.92609,3.93257,130691.27792926,0
+GNT.US,D,20181025,000000,3.96775,3.96775,3.79966,3.81374,242952.34105803,0
+GNT.US,D,20181026,000000,3.72955,3.79253,3.72955,3.75753,174673.40406105,0
+GNT.US,D,20181029,000000,3.79966,3.81374,3.72955,3.74334,102310.66027118,0
+GNT.US,D,20181030,000000,3.71555,3.76464,3.68037,3.72955,170928.07494828,0
+GNT.US,D,20181031,000000,3.70158,3.74334,3.70158,3.7226,57299.435851041,0
+GNT.US,D,20181101,000000,3.74334,3.79253,3.74334,3.77835,84624.675897781,0
+GNT.US,D,20181102,000000,3.78548,3.8206,3.77835,3.79966,109924.30572833,0
+GNT.US,D,20181105,000000,3.81374,3.84161,3.78548,3.83457,86449.512086323,0
+GNT.US,D,20181106,000000,3.84855,3.85589,3.76464,3.80652,178765.62023732,0
+GNT.US,D,20181107,000000,3.84855,3.86273,3.82792,3.86273,142982.64287894,0
+GNT.US,D,20181108,000000,3.79253,3.88386,3.79253,3.84178,59889.525925101,0
+GNT.US,D,20181109,000000,3.86273,3.86273,3.8206,3.83457,74283.236714099,0
+GNT.US,D,20181112,000000,3.82792,3.86273,3.75048,3.77835,90856.028965566,0
+GNT.US,D,20181113,000000,3.77835,3.78548,3.7226,3.74772,153042.36772012,0
+GNT.US,D,20181114,000000,3.7929,3.80699,3.73307,3.80699,119230.33958613,0
+GNT.US,D,20181115,000000,3.8145,3.82115,3.75048,3.80014,101345.68353093,0
+GNT.US,D,20181116,000000,3.77872,3.87796,3.7718,3.82878,71608.001633547,0
+GNT.US,D,20181119,000000,3.84943,3.85683,3.82124,3.82878,122649.8050938,0
+GNT.US,D,20181120,000000,3.82124,3.82878,3.75058,3.7929,103897.93137987,0
+GNT.US,D,20181121,000000,3.77872,3.84277,3.77872,3.83534,40744.513539208,0
+GNT.US,D,20181123,000000,3.83534,3.83534,3.75753,3.78576,39371.681706122,0
+GNT.US,D,20181126,000000,3.82878,3.83534,3.7929,3.80699,97245.057971302,0
+GNT.US,D,20181127,000000,3.82878,3.82878,3.70805,3.72945,120853.35057411,0
+GNT.US,D,20181128,000000,3.7153,3.76483,3.70805,3.74324,71797.212759087,0
+GNT.US,D,20181129,000000,3.73649,3.77872,3.73649,3.7718,81760.229691689,0
+GNT.US,D,20181130,000000,3.7929,3.8145,3.74324,3.7718,113255.47271076,0
+GNT.US,D,20181203,000000,3.77872,3.8145,3.77872,3.80699,102227.61761052,0
+GNT.US,D,20181204,000000,3.8145,3.86397,3.77872,3.77872,97246.109144221,0
+GNT.US,D,20181206,000000,3.793,3.82915,3.74287,3.7717,116872.55872732,0
+GNT.US,D,20181207,000000,3.7717,3.79862,3.71451,3.71451,166009.63685714,0
+GNT.US,D,20181210,000000,3.70045,3.73611,3.69347,3.69347,89307.651254897,0
+GNT.US,D,20181211,000000,3.69347,3.72451,3.66468,3.66468,117976.29029296,0
+GNT.US,D,20181212,000000,3.70045,3.73611,3.67409,3.70739,154653.815806,0
+GNT.US,D,20181213,000000,3.68617,3.71451,3.6717,3.68617,60583.30005208,0
+GNT.US,D,20181214,000000,3.70045,3.71451,3.6074,3.61445,189079.72892508,0
+GNT.US,D,20181217,000000,3.62168,3.63633,3.59302,3.59302,173075.62122315,0
+GNT.US,D,20181218,000000,3.60018,3.60959,3.55755,3.56163,157462.54984734,0
+GNT.US,D,20181219,000000,3.52891,3.57181,3.48591,3.48591,165017.32962098,0
+GNT.US,D,20181220,000000,3.50028,3.53595,3.35035,3.37879,277162.76372856,0
+GNT.US,D,20181221,000000,3.37158,3.4218,3.22897,3.31478,328181.44138459,0
+GNT.US,D,20181224,000000,3.32142,3.34323,3.30678,3.33589,109419.74272689,0
+GNT.US,D,20181226,000000,3.39306,3.4218,3.35035,3.41446,211655.76972076,0
+GNT.US,D,20181227,000000,3.39306,3.4431,3.37158,3.43587,269148.62138903,0
+GNT.US,D,20181228,000000,3.45015,3.47183,3.4431,3.46442,135386.86736141,0
+GNT.US,D,20181231,000000,3.46442,3.53595,3.45717,3.53595,177674.50274669,0
+GNT.US,D,20190102,000000,3.52176,3.64316,3.51455,3.64316,117983.64850341,0
+GNT.US,D,20190103,000000,3.64316,3.71451,3.57181,3.6717,414021.27317751,0
+GNT.US,D,20190104,000000,3.65012,3.67914,3.64526,3.6717,149573.49708525,0
+GNT.US,D,20190107,000000,3.68617,3.74287,3.68617,3.72176,92967.835361177,0
+GNT.US,D,20190108,000000,3.73611,3.73611,3.68617,3.72176,64872.085564321,0
+GNT.US,D,20190109,000000,3.73611,3.77872,3.73611,3.77872,37713.982011806,0
+GNT.US,D,20190110,000000,3.77872,3.8029,3.75733,3.80034,76444.448236933,0
+GNT.US,D,20190111,000000,3.80034,3.81745,3.75733,3.78586,43972.665575504,0
+GNT.US,D,20190114,000000,3.80726,3.82174,3.78586,3.82174,91106.208120446,0
+GNT.US,D,20190115,000000,3.82174,3.82174,3.77912,3.79281,77653.297094551,0
+GNT.US,D,20190116,000000,3.78557,3.82002,3.7641,3.80014,41539.200266476,0
+GNT.US,D,20190117,000000,3.80014,3.80014,3.74953,3.77816,93167.558215915,0
+GNT.US,D,20190118,000000,3.77816,3.85797,3.75713,3.82174,81928.417358836,0
+GNT.US,D,20190122,000000,3.85797,3.85797,3.78557,3.82915,89403.307990586,0
+GNT.US,D,20190123,000000,3.83609,3.85046,3.79281,3.80707,44317.450293154,0
+GNT.US,D,20190124,000000,3.80014,3.83609,3.80014,3.83609,46552.243920367,0
+GNT.US,D,20190125,000000,3.90087,3.94464,3.8634,3.94464,68192.740817549,0
+GNT.US,D,20190128,000000,3.92989,3.92989,3.87024,3.88652,102008.97364323,0
+GNT.US,D,20190129,000000,3.88652,3.99421,3.88652,3.93561,118907.62949981,0
+GNT.US,D,20190130,000000,3.93704,4.00648,3.93704,4.002,50442.634896055,0
+GNT.US,D,20190131,000000,4.05955,4.05955,4.00943,4.03816,112107.59188248,0
+GNT.US,D,20190201,000000,4.06698,4.06698,4.02389,4.06698,66723.201075854,0
+GNT.US,D,20190204,000000,4.05955,4.05955,4.02389,4.02389,49427.201855656,0
+GNT.US,D,20190205,000000,4.02389,4.10304,4.02389,4.05271,123609.52596945,0
+GNT.US,D,20190206,000000,4.03816,4.03816,3.96596,3.96596,40403.933513237,0
+GNT.US,D,20190207,000000,3.92989,4.0019,3.90877,3.96596,87810.781017292,0
+GNT.US,D,20190208,000000,3.97318,4.002,3.95835,3.98743,107511.86387768,0
+GNT.US,D,20190211,000000,3.96596,3.99458,3.95862,3.99297,99073.047678603,0
+GNT.US,D,20190212,000000,3.97308,4.05319,3.97308,4.03131,171601.8767898,0
+GNT.US,D,20190213,000000,3.96568,4.03873,3.96568,4.02408,120319.35473091,0
+GNT.US,D,20190214,000000,4.01664,4.03462,4.0021,4.03131,23433.797898133,0
+GNT.US,D,20190215,000000,4.03873,4.04587,4.01664,4.03873,88868.260974477,0
+GNT.US,D,20190219,000000,4.05319,4.10408,4.04491,4.08951,92347.643338574,0
+GNT.US,D,20190220,000000,4.08951,4.12558,4.06774,4.10408,73585.257895441,0
+GNT.US,D,20190221,000000,4.15479,4.15479,4.07469,4.08951,53403.789010756,0
+GNT.US,D,20190222,000000,4.15479,4.19824,4.09704,4.13282,179090.43266949,0
+GNT.US,D,20190225,000000,4.11864,4.17695,4.11864,4.12558,120934.29088892,0
+GNT.US,D,20190226,000000,4.10408,4.12558,4.07469,4.09704,37263.028829271,0
+GNT.US,D,20190227,000000,4.0824,4.0824,4.04843,4.06023,68631.07992505,0
+GNT.US,D,20190228,000000,4.06023,4.06023,4.02408,4.02408,74693.19415277,0
+GNT.US,D,20190301,000000,4.03873,4.0529,3.99458,3.99458,45362.316175304,0
+GNT.US,D,20190304,000000,4.06023,4.06023,3.98023,4.00952,98642.06678154,0
+GNT.US,D,20190305,000000,4.03131,4.03131,3.98734,4.02408,66803.090217749,0
+GNT.US,D,20190306,000000,3.99458,4.01227,3.95845,3.95845,92028.086770995,0
+GNT.US,D,20190307,000000,3.95102,3.98023,3.93644,3.96194,88711.636209446,0
+GNT.US,D,20190308,000000,3.97308,3.98023,3.94426,3.97308,136110.07433013,0
+GNT.US,D,20190311,000000,3.98734,4.0021,3.95845,4.0021,83677.569097162,0
+GNT.US,D,20190312,000000,3.99458,4.03131,3.97308,3.99458,114616.74164172,0
+GNT.US,D,20190313,000000,4.03131,4.05937,4.01664,4.04587,124136.16360223,0
+GNT.US,D,20190314,000000,4.03864,4.04186,4.00172,4.00172,63628.548000355,0
+GNT.US,D,20190315,000000,4.00172,4.03864,4.00172,4.00923,85085.089636595,0
+GNT.US,D,20190318,000000,4.00923,4.05052,4.00923,4.05052,55659.60609636,0
+GNT.US,D,20190319,000000,4.05328,4.08269,4.04587,4.05328,115319.97632498,0
+GNT.US,D,20190320,000000,4.08991,4.08991,4.02398,4.08991,46212.715067314,0
+GNT.US,D,20190321,000000,4.09752,4.09752,4.06793,4.09752,37686.651515897,0
+GNT.US,D,20190322,000000,4.09752,4.09752,4.03864,4.05328,45575.704277996,0
+GNT.US,D,20190325,000000,4.05328,4.11187,4.05328,4.09752,77506.132885797,0
+GNT.US,D,20190326,000000,4.10457,4.16317,4.09752,4.09752,141597.1969708,0
+GNT.US,D,20190327,000000,4.11187,4.11731,4.06043,4.06793,58015.284609335,0
+GNT.US,D,20190328,000000,4.08269,4.08269,4.02398,4.04587,76749.288383636,0
+GNT.US,D,20190329,000000,4.08269,4.14861,4.04587,4.14861,127199.28149013,0
+GNT.US,D,20190401,000000,4.14861,4.14861,4.06793,4.06793,83059.479420397,0
+GNT.US,D,20190402,000000,4.11187,4.11939,4.07478,4.09752,54522.236997281,0
+GNT.US,D,20190403,000000,4.10457,4.11064,4.08269,4.09752,63727.358254804,0
+GNT.US,D,20190404,000000,4.13375,4.14099,4.04634,4.14099,69804.188903398,0
+GNT.US,D,20190405,000000,4.17049,4.25125,4.11939,4.22947,224374.96204874,0
+GNT.US,D,20190408,000000,4.21463,4.27333,4.21463,4.25858,112408.2273375,0
+GNT.US,D,20190409,000000,4.28094,4.28094,4.22204,4.22204,115947.52655803,0
+GNT.US,D,20190410,000000,4.19996,4.29548,4.19996,4.22947,112268.42133918,0
+GNT.US,D,20190411,000000,4.22195,4.22195,4.17791,4.17791,69726.402107344,0
+GNT.US,D,20190412,000000,4.23718,4.2897,4.17791,4.22994,50084.184930447,0
+GNT.US,D,20190415,000000,4.22994,4.22994,4.16308,4.18542,30276.933605164,0
+GNT.US,D,20190416,000000,4.16308,4.22747,4.05213,4.0743,172756.06465556,0
+GNT.US,D,20190417,000000,4.08182,4.10398,4.05917,4.0743,72959.810008238,0
+GNT.US,D,20190418,000000,4.10398,4.11436,4.04938,4.08182,54529.595207718,0
+GNT.US,D,20190422,000000,4.11141,4.11883,4.06689,4.08182,46458.689530517,0
+GNT.US,D,20190423,000000,4.08923,4.11141,4.06698,4.09666,42121.550063971,0
+GNT.US,D,20190424,000000,4.11883,4.12587,4.09666,4.11141,100964.10776108,0
+GNT.US,D,20190425,000000,4.09666,4.13319,4.08182,4.08182,60951.210573963,0
+GNT.US,D,20190426,000000,4.08182,4.13319,4.05213,4.08923,94948.245141829,0
+GNT.US,D,20190429,000000,4.06689,4.08923,4.0374,4.0374,61441.057154529,0
+GNT.US,D,20190430,000000,4.05213,4.05765,4.02246,4.04444,78190.4464565,0
+GNT.US,D,20190501,000000,4.02986,4.06689,4.01485,4.02246,86430.590973769,0
+GNT.US,D,20190502,000000,4.01485,4.03065,3.97423,3.98527,85504.507631542,0
+GNT.US,D,20190503,000000,4.02986,4.02986,3.99458,4.02246,49511.295689229,0
+GNT.US,D,20190506,000000,4.00038,4.05405,3.99306,4.03112,70668.253043364,0
+GNT.US,D,20190507,000000,4.04444,4.04444,3.98527,4.01485,57278.412392647,0
+GNT.US,D,20190508,000000,4.05213,4.05213,4.03349,4.04444,85472.972443953,0
+GNT.US,D,20190509,000000,4.05213,4.10427,4.04444,4.05917,88847.237516083,0
+GNT.US,D,20190510,000000,4.11141,4.11304,4.0743,4.08182,90496.527827041,0
+GNT.US,D,20190513,000000,4.08182,4.08182,3.94085,4.0078,317190.37733656,0
+GNT.US,D,20190514,000000,4.01485,4.02246,3.92628,4.02246,121402.06283817,0
+GNT.US,D,20190515,000000,4.01485,4.02986,4.00761,4.00761,58223.416847428,0
+GNT.US,D,20190516,000000,4.02246,4.02986,3.97005,4.00012,91418.406477587,0
+GNT.US,D,20190517,000000,3.97005,4.00496,3.93247,3.96263,117977.34146588,0
+GNT.US,D,20190520,000000,3.99278,4.00012,3.93247,4.00012,138711.72730631,0
+GNT.US,D,20190521,000000,4.01485,4.01485,3.97745,3.97745,44710.58896511,0
+GNT.US,D,20190522,000000,3.97005,3.99278,3.97005,3.97005,84497.483974501,0
+GNT.US,D,20190523,000000,3.97745,4.02986,3.97005,3.98498,92738.67966469,0
+GNT.US,D,20190524,000000,4.02986,4.11197,4.01674,4.03748,75238.752898076,0
+GNT.US,D,20190528,000000,4.05965,4.09742,4.01522,4.02986,46320.985878042,0
+GNT.US,D,20190529,000000,4.00012,4.05243,3.95502,3.95502,81076.967293906,0
+GNT.US,D,20190530,000000,3.99278,4.00761,3.94759,3.99278,49119.208190193,0
+GNT.US,D,20190531,000000,4.00761,4.01485,3.97005,3.98498,52407.277082912,0
+GNT.US,D,20190603,000000,4.02986,4.06735,3.98498,4.04472,70217.299860827,0
+GNT.US,D,20190604,000000,4.00761,4.10466,4.00761,4.05252,57744.081996059,0
+GNT.US,D,20190605,000000,4.07469,4.11197,4.04472,4.09742,124344.29584032,0
+GNT.US,D,20190606,000000,4.10466,4.14945,4.10466,4.14945,79025.077754716,0
+GNT.US,D,20190607,000000,4.14945,4.24697,4.1272,4.23925,190216.04685125,0
+GNT.US,D,20190610,000000,4.26192,4.26884,4.11978,4.13462,133419.07165582,0
+GNT.US,D,20190611,000000,4.14945,4.20187,4.11978,4.13462,95943.705896754,0
+GNT.US,D,20190612,000000,4.127,4.21671,4.11978,4.20929,116632.89130163,0
+GNT.US,D,20190613,000000,4.19446,4.19446,4.10379,4.14889,182459.44187702,0
+GNT.US,D,20190614,000000,4.1642,4.19046,4.09628,4.17895,82208.029355468,0
+GNT.US,D,20190617,000000,4.20177,4.23194,4.14899,4.23194,94997.650269054,0
+GNT.US,D,20190618,000000,4.25447,4.29244,4.18657,4.23945,103247.2553426,0
+GNT.US,D,20190619,000000,4.26953,4.26953,4.20929,4.22423,40172.675470909,0
+GNT.US,D,20190620,000000,4.26248,4.2774,4.23945,4.26953,173819.85165028,0
+GNT.US,D,20190621,000000,4.26953,4.2774,4.22423,4.26953,70811.212560437,0
+GNT.US,D,20190624,000000,4.2774,4.3148,4.25447,4.26248,185472.10346479,0
+GNT.US,D,20190625,000000,4.3225,4.40898,4.26248,4.29244,270864.13559391,0
+GNT.US,D,20190626,000000,4.29244,4.36103,4.29244,4.36008,180475.87857761,0
+GNT.US,D,20190627,000000,4.36008,4.38263,4.2774,4.38263,87139.081521624,0
+GNT.US,D,20190628,000000,4.38263,4.44314,4.37435,4.39004,188627.72456962,0
+GNT.US,D,20190701,000000,4.37511,4.4279,4.26953,4.28446,112704.65810084,0
+GNT.US,D,20190702,000000,4.28446,4.33611,4.24735,4.30738,106466.99799553,0
+GNT.US,D,20190703,000000,4.29244,4.41268,4.28986,4.39004,73469.628874276,0
+GNT.US,D,20190705,000000,4.39004,4.39004,4.30738,4.3678,61082.607188922,0
+GNT.US,D,20190708,000000,4.38263,4.43581,4.35258,4.39776,66131.390722081,0
+GNT.US,D,20190709,000000,4.40547,4.41268,4.36017,4.39004,59760.23165598,0
+GNT.US,D,20190710,000000,4.4205,4.4279,4.37511,4.41268,87411.335307819,0
+GNT.US,D,20190711,000000,4.40547,4.4205,4.3678,4.40547,52413.584120429,0
+GNT.US,D,20190712,000000,4.40547,4.43581,4.34505,4.41268,138508.85093283,0
+GNT.US,D,20190715,000000,4.37511,4.46549,4.37511,4.45817,236260.57425141,0
+GNT.US,D,20190716,000000,4.50403,4.50403,4.38967,4.42011,147831.70355735,0
+GNT.US,D,20190717,000000,4.40507,4.50022,4.39718,4.47348,155103.71781561,0
+GNT.US,D,20190718,000000,4.47348,4.47348,4.40594,4.42011,93552.287504512,0
+GNT.US,D,20190719,000000,4.42011,4.51143,4.41249,4.50403,83370.626604619,0
+GNT.US,D,20190722,000000,4.51915,4.51915,4.43552,4.47157,73315.106455085,0
+GNT.US,D,20190723,000000,4.47348,4.49051,4.41249,4.44295,83283.379252287,0
+GNT.US,D,20190724,000000,4.43552,4.47348,4.42771,4.45817,108472.63592626,0
+GNT.US,D,20190725,000000,4.48079,4.48079,4.42771,4.45817,88266.990064426,0
+GNT.US,D,20190726,000000,4.46559,4.4773,4.42011,4.45045,49994.835232275,0
+GNT.US,D,20190729,000000,4.48079,4.48079,4.39718,4.42011,71370.436553702,0
+GNT.US,D,20190730,000000,4.42771,4.45817,4.40507,4.44295,87925.358865535,0
+GNT.US,D,20190731,000000,4.45817,4.45817,4.37844,4.39718,65037.119712709,0
+GNT.US,D,20190801,000000,4.43552,4.43552,4.32135,4.35922,154526.6238827,0
+GNT.US,D,20190802,000000,4.36702,4.44295,4.35922,4.44295,142255.2312185,0
+GNT.US,D,20190805,000000,4.44295,4.47348,4.36702,4.47348,108525.19457224,0
+GNT.US,D,20190806,000000,4.49593,4.49593,4.37444,4.41249,89901.563954508,0
+GNT.US,D,20190807,000000,4.46559,4.49593,4.33659,4.37444,108965.63602559,0
+GNT.US,D,20190808,000000,4.45045,4.45045,4.3518,4.38195,133350.74541601,0
+GNT.US,D,20190809,000000,4.37444,4.4773,4.36702,4.45045,114177.35136129,0
+GNT.US,D,20190812,000000,4.48079,4.50403,4.43552,4.50403,194340.849388,0
+GNT.US,D,20190813,000000,4.50403,4.52428,4.41249,4.48851,139234.16024739,0
+GNT.US,D,20190814,000000,4.51143,4.53417,4.47348,4.53417,319824.61667324,0
+GNT.US,D,20190815,000000,4.52645,4.54959,4.4651,4.52645,118430.39699427,0
+GNT.US,D,20190816,000000,4.53417,4.55356,4.45751,4.51115,95554.771916477,0
+GNT.US,D,20190819,000000,4.48044,4.51125,4.4498,4.46767,103696.1061793,0
+GNT.US,D,20190820,000000,4.44227,4.4498,4.38062,4.38062,137314.71849608,0
+GNT.US,D,20190821,000000,4.40414,4.40414,4.35789,4.37312,178230.5732212,0
+GNT.US,D,20190822,000000,4.35789,4.42688,4.33086,4.33487,115441.91238366,0
+GNT.US,D,20190823,000000,4.37312,4.39623,4.34181,4.35694,97361.738165385,0
+GNT.US,D,20190826,000000,4.36541,4.38491,4.36541,4.37312,132674.84122868,0
+GNT.US,D,20190827,000000,4.38062,4.39623,4.3424,4.35789,138623.42878108,0
+GNT.US,D,20190828,000000,4.36541,4.41915,4.3424,4.35789,136471.67781451,0
+GNT.US,D,20190829,000000,4.37312,4.37312,4.31946,4.33487,127037.4008605,0
+GNT.US,D,20190830,000000,4.3424,4.40414,4.30414,4.35789,139821.7659095,0
+GNT.US,D,20190903,000000,4.35028,4.38062,4.29664,4.33487,227617.83050591,0
+GNT.US,D,20190904,000000,4.36541,4.38062,4.31946,4.33487,144621.42146069,0
+GNT.US,D,20190905,000000,4.33487,4.36541,4.27333,4.29664,167736.71396416,0
+GNT.US,D,20190906,000000,4.30414,4.33487,4.28123,4.33487,78668.730134947,0
+GNT.US,D,20190909,000000,4.3424,4.36503,4.32537,4.32707,67145.77258956,0
+GNT.US,D,20190910,000000,4.29664,4.37312,4.29664,4.3424,102618.65393663,0
+GNT.US,D,20190911,000000,4.35789,4.44227,4.35789,4.42688,149450.50985365,0
+GNT.US,D,20190912,000000,4.4651,4.50373,4.43114,4.47282,115511.28979635,0
+GNT.US,D,20190913,000000,4.49593,4.51942,4.46501,4.51942,91491.988581963,0
+GNT.US,D,20190916,000000,4.54255,4.6431,4.53264,4.62016,168965.53510725,0
+GNT.US,D,20190917,000000,4.60457,4.60457,4.49593,4.52705,136295.080764,0
+GNT.US,D,20190918,000000,4.53466,4.58116,4.48832,4.48832,45481.098715226,0
+GNT.US,D,20190919,000000,4.52705,4.52705,4.48044,4.50403,47071.523342682,0
+GNT.US,D,20190920,000000,4.51153,4.57327,4.50496,4.54255,80165.600372553,0
+GNT.US,D,20190923,000000,4.58116,4.6276,4.55091,4.6276,118943.36937907,0
+GNT.US,D,20190924,000000,4.63558,4.6431,4.58916,4.59667,137869.73779766,0
+GNT.US,D,20190925,000000,4.58116,4.58916,4.51153,4.53466,67036.450605915,0
+GNT.US,D,20190926,000000,4.54255,4.56566,4.51942,4.54255,67424.333413274,0
+GNT.US,D,20190927,000000,4.54255,4.54255,4.49593,4.51942,64837.396857972,0
+GNT.US,D,20190930,000000,4.51153,4.51942,4.41879,4.41879,240798.4877456,0
+GNT.US,D,20191001,000000,4.42668,4.48832,4.42668,4.47282,74699.501190286,0
+GNT.US,D,20191002,000000,4.47282,4.51942,4.44494,4.51153,65415.541963789,0
+GNT.US,D,20191003,000000,4.48832,4.57327,4.47804,4.51153,144683.44066294,0
+GNT.US,D,20191004,000000,4.55043,4.56566,4.51942,4.56566,69431.022516915,0
+GNT.US,D,20191007,000000,4.61237,4.61237,4.56566,4.58916,95792.336996322,0
+GNT.US,D,20191008,000000,4.61237,4.61237,4.54729,4.55795,74387.302833145,0
+GNT.US,D,20191009,000000,4.55795,4.61237,4.55795,4.58916,59423.856321688,0
+GNT.US,D,20191010,000000,4.60457,4.61237,4.55795,4.58116,75322.846731649,0
+GNT.US,D,20191011,000000,4.59667,4.60457,4.53466,4.54255,76142.76160899,0
+GNT.US,D,20191014,000000,4.55043,4.57327,4.53466,4.54255,44319.552638995,0
+GNT.US,D,20191015,000000,4.54255,4.56566,4.52705,4.56566,44449.898081034,0
+GNT.US,D,20191016,000000,4.55786,4.59697,4.50344,4.57337,55165.554824117,0
+GNT.US,D,20191017,000000,4.58935,4.60487,4.52665,4.58935,98881.734207222,0
+GNT.US,D,20191018,000000,4.58135,4.62055,4.57214,4.58935,64691.283822139,0
+GNT.US,D,20191021,000000,4.58935,4.63606,4.55024,4.56566,114120.58802362,0
+GNT.US,D,20191022,000000,4.57337,4.60487,4.56566,4.58935,61491.513454673,0
+GNT.US,D,20191023,000000,4.56566,4.59697,4.55024,4.58135,79092.352821575,0
+GNT.US,D,20191024,000000,4.61265,4.62055,4.58135,4.62055,77575.510298494,0
+GNT.US,D,20191025,000000,4.62055,4.65157,4.59697,4.59697,65871.751010925,0
+GNT.US,D,20191028,000000,4.61265,4.64376,4.58135,4.62055,81340.811696742,0
+GNT.US,D,20191029,000000,4.62055,4.64376,4.57337,4.58135,40418.649934111,0
+GNT.US,D,20191030,000000,4.57337,4.64376,4.57337,4.58135,37686.651515897,0
+GNT.US,D,20191031,000000,4.58935,4.65157,4.58935,4.65157,67637.721515964,0
+GNT.US,D,20191101,000000,4.64376,4.65157,4.63606,4.64376,106732.94474422,0
+GNT.US,D,20191104,000000,4.63606,4.68275,4.58935,4.62055,159184.37108975,0
+GNT.US,D,20191105,000000,4.65157,4.65157,4.58935,4.62816,28077.879857223,0
+GNT.US,D,20191106,000000,4.62055,4.67506,4.60487,4.62055,61083.658361841,0
+GNT.US,D,20191107,000000,4.66735,4.67192,4.58135,4.60487,59999.899081665,0
+GNT.US,D,20191108,000000,4.61265,4.66135,4.58935,4.58935,51730.321722646,0
+GNT.US,D,20191111,000000,4.60487,4.67506,4.58973,4.65157,89619.849612039,0
+GNT.US,D,20191112,000000,4.65157,4.65157,4.60487,4.63606,61800.558293055,0
+GNT.US,D,20191113,000000,4.62045,4.63606,4.5728,4.5728,73412.865536614,0
+GNT.US,D,20191114,000000,4.5728,4.60467,4.5415,4.5415,82799.839709239,0
+GNT.US,D,20191115,000000,4.52561,4.61246,4.52561,4.5728,55031.004690401,0
+GNT.US,D,20191118,000000,4.5728,4.61246,4.53379,4.56491,116029.51804574,0
+GNT.US,D,20191119,000000,4.60467,4.60467,4.53379,4.55719,83100.475164264,0
+GNT.US,D,20191120,000000,4.56491,4.58087,4.54939,4.54939,61628.165934229,0
+GNT.US,D,20191121,000000,4.60467,4.62045,4.44703,4.47091,178304.15532557,0
+GNT.US,D,20191122,000000,4.47091,4.55719,4.46567,4.51779,70445.404384395,0
+GNT.US,D,20191125,000000,4.51001,4.54045,4.50231,4.52561,62181.082889974,0
+GNT.US,D,20191126,000000,4.54939,4.58087,4.5415,4.5728,122198.85191128,0
+GNT.US,D,20191127,000000,4.58087,4.67021,4.58087,4.65957,79685.214348268,0
+GNT.US,D,20191129,000000,4.68324,4.68324,4.62807,4.67535,19899.754542214,0
+GNT.US,D,20191202,000000,4.68324,4.70675,4.62807,4.69893,96157.093999446,0
+GNT.US,D,20191203,000000,4.70675,4.72254,4.68373,4.71483,42862.626972336,0
+GNT.US,D,20191204,000000,4.74631,4.80111,4.68515,4.75403,92911.072023515,0
+GNT.US,D,20191205,000000,4.75403,4.76201,4.73052,4.76201,38023.02685019,0
+GNT.US,D,20191206,000000,4.73052,4.8092,4.73052,4.80111,57955.367752912,0
+GNT.US,D,20191209,000000,4.80111,4.88807,4.76201,4.85628,63702.130104732,0
+GNT.US,D,20191210,000000,4.75403,4.81938,4.71483,4.73052,122500.53853921,0
+GNT.US,D,20191211,000000,4.74631,4.81692,4.74631,4.81692,60994.30866367,0
+GNT.US,D,20191212,000000,4.81692,4.84849,4.7933,4.8327,39310.713676781,0
+GNT.US,D,20191213,000000,4.8327,4.88026,4.82507,4.82507,67021.73418504,0
+GNT.US,D,20191216,000000,4.82507,4.83993,4.65832,4.67421,137764.62050569,0
+GNT.US,D,20191217,000000,4.76943,4.81301,4.70617,4.78533,72570.876027961,0
+GNT.US,D,20191218,000000,4.81692,4.81692,4.69009,4.69799,78969.365589973,0
+GNT.US,D,20191219,000000,4.71388,4.76153,4.70608,4.76153,50488.886504521,0
+GNT.US,D,20191220,000000,4.78533,4.78533,4.68192,4.71388,138691.75502084,0
+GNT.US,D,20191223,000000,4.72178,4.76153,4.69009,4.69009,108539.91099313,0
+GNT.US,D,20191224,000000,4.69799,4.75745,4.69009,4.70608,99449.367583842,0
+GNT.US,D,20191226,000000,4.72178,4.75346,4.71388,4.72178,117323.51190987,0
+GNT.US,D,20191227,000000,4.71388,4.80101,4.71388,4.77733,129088.23922677,0
+GNT.US,D,20191230,000000,4.77733,4.80101,4.72178,4.72977,106959.99809486,0
+GNT.US,D,20191231,000000,4.75346,4.77257,4.72178,4.72977,197128.55997096,0
+GNT.US,D,20200102,000000,4.75346,4.77733,4.72977,4.72977,124533.50696584,0
+GNT.US,D,20200103,000000,4.75346,4.78533,4.73767,4.73767,119621.37591226,0
+GNT.US,D,20200106,000000,4.7933,4.7933,4.75346,4.77733,132068.31445403,0
+GNT.US,D,20200107,000000,4.76153,4.87275,4.74575,4.87275,129028.32237035,0
+GNT.US,D,20200108,000000,4.88026,4.88026,4.82507,4.85687,127241.32840691,0
+GNT.US,D,20200109,000000,4.82507,4.86446,4.77733,4.84849,64458.974606892,0
+GNT.US,D,20200110,000000,4.84849,4.88854,4.84667,4.88026,58803.664299084,0
+GNT.US,D,20200113,000000,4.87275,4.91222,4.87275,4.88854,107611.72530506,0
+GNT.US,D,20200114,000000,4.88854,4.91222,4.88026,4.91222,91717.990759693,0
+GNT.US,D,20200115,000000,4.8403,4.90433,4.8403,4.88007,71266.370434653,0
+GNT.US,D,20200116,000000,4.88007,4.91222,4.8403,4.8403,66475.124266812,0
+GNT.US,D,20200117,000000,4.88007,4.88007,4.8403,4.86419,68200.099027985,0
+GNT.US,D,20200121,000000,4.90433,4.92033,4.8481,4.8481,63610.67806072,0
+GNT.US,D,20200122,000000,4.88844,4.88844,4.86419,4.87073,26768.118399317,0
+GNT.US,D,20200123,000000,4.88007,4.91222,4.88007,4.91222,56638.248084571,0
+GNT.US,D,20200124,000000,4.92033,4.92033,4.87235,4.92033,141287.10095951,0
+GNT.US,D,20200127,000000,4.90433,4.92033,4.8481,4.87664,99252.798247866,0
+GNT.US,D,20200128,000000,4.88007,4.89606,4.80035,4.80835,221985.64600232,0
+GNT.US,D,20200129,000000,4.83223,4.85628,4.77638,4.83223,86127.853172904,0
+GNT.US,D,20200130,000000,4.78418,4.80035,4.77638,4.78418,99160.295030935,0
+GNT.US,D,20200131,000000,4.80035,4.82443,4.80035,4.82443,79021.924235956,0
+GNT.US,D,20200203,000000,4.83223,4.8403,4.74422,4.7681,116074.71848131,0
+GNT.US,D,20200204,000000,4.77638,4.81786,4.72824,4.72824,102143.52377696,0
+GNT.US,D,20200205,000000,4.72025,4.80035,4.72025,4.80035,113264.93326702,0
+GNT.US,D,20200206,000000,4.80035,4.81604,4.75231,4.7681,78485.826046926,0
+GNT.US,D,20200207,000000,4.79226,4.83223,4.76031,4.76031,89052.216235417,0
+GNT.US,D,20200210,000000,4.80035,4.81604,4.78418,4.79226,44121.932130097,0
+GNT.US,D,20200211,000000,4.80835,4.82443,4.80835,4.80835,56403.836523485,0
+GNT.US,D,20200212,000000,4.85687,4.90519,4.8406,4.88064,76145.915127747,0
+GNT.US,D,20200213,000000,4.88911,4.90519,4.85687,4.87305,94602.40925126,0
+GNT.US,D,20200214,000000,4.8406,4.86455,4.80026,4.82451,90188.534161577,0
+GNT.US,D,20200218,000000,4.84839,4.85267,4.80026,4.80835,55759.467523729,0
+GNT.US,D,20200219,000000,4.80026,4.82451,4.80026,4.80026,109509.09242504,0
+GNT.US,D,20200220,000000,4.80835,4.87305,4.80835,4.82451,61745.897301234,0
+GNT.US,D,20200221,000000,4.86455,4.87305,4.80835,4.87305,109115.9537531,0
+GNT.US,D,20200224,000000,4.88064,4.89683,4.80835,4.82451,128788.65494466,0
+GNT.US,D,20200225,000000,4.8406,4.8406,4.70322,4.70322,140080.35444772,0
+GNT.US,D,20200226,000000,4.72748,4.75526,4.64699,4.66317,106589.98522713,0
+GNT.US,D,20200227,000000,4.64699,4.64699,4.12244,4.17087,627028.85127296,0
+GNT.US,D,20200228,000000,4.07411,4.11045,3.82392,3.8848,417061.26526119,0
+GNT.US,D,20200302,000000,4.01752,4.3888,3.9866,4.34829,400319.23416964,0
+GNT.US,D,20200303,000000,4.39671,4.53646,4.32403,4.43724,377827.28720753,0
+GNT.US,D,20200304,000000,4.4612,4.50287,4.36436,4.42106,151888.17985435,0
+GNT.US,D,20200305,000000,4.37265,4.42992,4.35258,4.38053,57754.593725256,0
+GNT.US,D,20200306,000000,4.31594,4.35636,4.23528,4.33202,86289.733802533,0
+GNT.US,D,20200309,000000,4.03359,4.07402,3.42874,3.90696,288489.15193797,0
+GNT.US,D,20200310,000000,4.00972,4.00972,3.81622,3.94502,96831.947013873,0
+GNT.US,D,20200311,000000,3.92895,3.92895,3.44968,3.5255,321193.24381465,0
+GNT.US,D,20200312,000000,2.67035,3.20281,2.67035,3.09787,300885.63417961,0
+GNT.US,D,20200313,000000,3.26741,3.35615,2.83969,3.06563,323594.12276316,0
+GNT.US,D,20200316,000000,2.20706,2.98391,2.20706,2.80391,239851.38094501,0
+GNT.US,D,20200317,000000,2.79592,2.91826,2.65684,2.86909,116702.26871434,0
+GNT.US,D,20200318,000000,2.7631,2.7631,1.86402,2.03563,383612.94295738,0
+GNT.US,D,20200319,000000,2.03563,2.41179,1.93745,2.37934,316946.50521921,0
+GNT.US,D,20200320,000000,2.42805,2.7596,2.42805,2.5342,221242.46674812,0
+GNT.US,D,20200323,000000,2.5342,2.5342,2.35423,2.50977,125962.05096368,0
+GNT.US,D,20200324,000000,2.63248,3.01655,2.61611,2.82875,161860.65734324,0
+GNT.US,D,20200325,000000,2.90201,3.35996,2.90201,3.13098,232558.34322833,0
+GNT.US,D,20200326,000000,3.26996,3.36815,3.16323,3.26189,160777.94923596,0
+GNT.US,D,20200327,000000,3.31907,3.31907,3.04125,3.17188,149676.51203136,0
+GNT.US,D,20200330,000000,3.18826,3.28633,3.05753,3.19654,152637.66614607,0
+GNT.US,D,20200331,000000,3.19654,3.28633,3.13735,3.17188,151381.51450706,0
+GNT.US,D,20200401,000000,3.033,3.14335,3.033,3.06563,108475.78944502,0
+GNT.US,D,20200402,000000,3.10664,3.26122,3.078,3.19654,125271.43035547,0
+GNT.US,D,20200403,000000,3.26189,3.26626,3.06563,3.10664,102822.58148306,0
+GNT.US,D,20200406,000000,3.18826,3.33542,3.14755,3.33542,86256.096269106,0
+GNT.US,D,20200407,000000,3.44167,3.49905,3.32744,3.34368,221723.90394533,0
+GNT.US,D,20200408,000000,3.36005,3.49087,3.36005,3.45805,120612.6319755,0
+GNT.US,D,20200409,000000,3.53976,3.70653,3.53976,3.67056,91719.041932612,0
+GNT.US,D,20200413,000000,3.67875,3.80965,3.63795,3.80965,271507.45342074,0
+GNT.US,D,20200414,000000,3.96489,3.96489,3.695,3.73611,223090.4287409,0
+GNT.US,D,20200415,000000,3.76086,3.76921,3.60378,3.66979,136382.32811633,0
+GNT.US,D,20200416,000000,3.61215,3.68522,3.49628,3.57896,189431.87185317,0
+GNT.US,D,20200417,000000,3.63688,3.64506,3.51691,3.61215,155018.57280913,0
+GNT.US,D,20200420,000000,3.63688,3.66371,3.46337,3.48801,252235.2491116,0
+GNT.US,D,20200421,000000,3.48801,3.50446,3.41371,3.47983,92586.259591338,0
+GNT.US,D,20200422,000000,3.51283,3.66173,3.51283,3.66173,165096.16758995,0
+GNT.US,D,20200423,000000,3.76931,3.83526,3.74429,3.81859,172230.47819573,0
+GNT.US,D,20200424,000000,3.86826,3.90127,3.80205,3.87662,140680.57418484,0
+GNT.US,D,20200427,000000,3.92628,3.92628,3.80671,3.8436,153186.37841012,0
+GNT.US,D,20200428,000000,3.80205,3.89319,3.80205,3.86826,128210.50983886,0
+GNT.US,D,20200429,000000,3.93428,3.95929,3.86016,3.94284,85823.013026202,0
+GNT.US,D,20200430,000000,3.99249,3.99249,3.84208,3.8847,43078.117420868,0
+GNT.US,D,20200501,000000,3.86016,3.88043,3.80205,3.81859,86955.126260683,0
+GNT.US,D,20200504,000000,3.81859,3.94616,3.81288,3.85179,120617.8878401,0
+GNT.US,D,20200505,000000,3.87662,3.92628,3.87245,3.89319,67126.851477005,0
+GNT.US,D,20200506,000000,3.8847,3.8847,3.82716,3.82716,42476.846510818,0
+GNT.US,D,20200507,000000,3.8847,3.96739,3.8847,3.95929,112990.57713499,0
+GNT.US,D,20200508,000000,4.00058,4.0254,3.98069,4.01693,55900.324694963,0
+GNT.US,D,20200511,000000,4.03349,4.03349,3.95929,3.99249,83016.381330691,0
+GNT.US,D,20200512,000000,3.99249,4.04177,3.95929,3.97584,140125.55488327,0
+GNT.US,D,20200513,000000,3.94245,3.97584,3.85027,3.8671,247765.66185715,0
+GNT.US,D,20200514,000000,3.85893,3.8923,3.81687,3.8923,109427.10093731,0
+GNT.US,D,20200515,000000,3.91707,4.01723,3.87558,3.8923,154577.08018285,0
+GNT.US,D,20200518,000000,3.8923,3.94645,3.76714,3.85027,621540.67745938,0
+GNT.US,D,20200519,000000,3.80869,3.90897,3.80861,3.8671,131746.6555406,0
+GNT.US,D,20200520,000000,3.88386,3.95073,3.88386,3.95073,133565.18469165,0
+GNT.US,D,20200521,000000,3.97584,3.99259,3.88386,3.9591,179435.21738714,0
+GNT.US,D,20200522,000000,3.96739,3.99259,3.93399,3.99259,84298.812292685,0
+GNT.US,D,20200526,000000,3.96739,3.99259,3.90897,3.93399,109718.27583607,0
+GNT.US,D,20200527,000000,3.95073,4.00077,3.88386,3.97984,109228.4292555,0
+GNT.US,D,20200528,000000,4.00077,4.01733,3.9591,3.97584,120222.6468223,0
+GNT.US,D,20200529,000000,3.97584,4.0259,3.96739,3.96739,73369.767446908,0
+GNT.US,D,20200601,000000,4.00077,4.0509,3.95073,3.95073,231374.72252079,0
+GNT.US,D,20200602,000000,3.99259,4.00933,3.92581,3.97584,98077.586923678,0
+GNT.US,D,20200603,000000,3.99259,3.99259,3.83354,3.83354,180056.46058266,0
+GNT.US,D,20200604,000000,3.85027,3.95073,3.85027,3.9004,66215.484555656,0
+GNT.US,D,20200605,000000,3.96739,3.96739,3.80869,3.9004,154880.86915664,0
+GNT.US,D,20200608,000000,3.88386,3.9591,3.88386,3.94245,105771.12152273,0
+GNT.US,D,20200609,000000,3.9591,4.00077,3.94245,4.00077,132886.12698553,0
+GNT.US,D,20200610,000000,3.97584,4.04233,3.9591,4.03408,76056.565429576,0
+GNT.US,D,20200611,000000,3.9591,3.99962,3.79205,3.79205,109907.4869616,0
+GNT.US,D,20200612,000000,3.90897,3.95073,3.80034,3.85027,110399.43588801,0
+GNT.US,D,20200615,000000,3.70681,3.9178,3.69843,3.90973,201063.10020928,0
+GNT.US,D,20200616,000000,4.0023,4.0023,3.8673,3.89279,102589.22109489,0
+GNT.US,D,20200617,000000,3.88412,3.91363,3.85903,3.86321,101127.03956363,0
+GNT.US,D,20200618,000000,3.85903,3.89279,3.83334,3.84228,74118.202565711,0
+GNT.US,D,20200619,000000,3.93483,3.93483,3.88412,3.9178,40145.344974998,0
+GNT.US,D,20200622,000000,3.9435,3.99412,3.93903,3.97718,63790.428629984,0
+GNT.US,D,20200623,000000,4.05328,4.06147,4.0276,4.03624,69222.890278822,0
+GNT.US,D,20200624,000000,4.05328,4.05328,3.95168,4.0023,112668.91822156,0
+GNT.US,D,20200625,000000,3.99412,3.99412,3.90107,3.92666,80919.291355956,0
+GNT.US,D,20200626,000000,3.9435,3.96853,3.90107,3.96032,93341.001747659,0
+GNT.US,D,20200629,000000,4.01923,4.01923,3.9178,3.9435,54420.273224073,0
+GNT.US,D,20200630,000000,3.95168,4.06147,3.95168,4.06147,228772.0183717,0
+GNT.US,D,20200701,000000,4.06147,4.06147,3.96853,4.01075,82267.946211887,0
+GNT.US,D,20200702,000000,4.05328,4.06993,4.0276,4.03624,81481.668867977,0
+GNT.US,D,20200706,000000,4.05328,4.12092,4.05328,4.12092,87727.738356639,0
+GNT.US,D,20200707,000000,4.11216,4.13758,4.10389,4.12092,104778.81428654,0
+GNT.US,D,20200708,000000,4.07839,4.17124,4.07839,4.13758,147302.96357876,0
+GNT.US,D,20200709,000000,4.16288,4.17124,4.08696,4.08696,87988.429240715,0
+GNT.US,D,20200710,000000,4.08696,4.16288,4.08696,4.16288,49796.163550457,0
+GNT.US,D,20200713,000000,4.1799,4.21358,4.11216,4.11216,57649.47643329,0
+GNT.US,D,20200714,000000,4.06147,4.21358,4.05328,4.1799,82791.430325882,0
+GNT.US,D,20200715,000000,4.21358,4.22204,4.13758,4.18818,185619.26767352,0
+GNT.US,D,20200716,000000,4.19664,4.19932,4.06069,4.10342,198878.76288221,0
+GNT.US,D,20200717,000000,4.13739,4.18818,4.12045,4.1543,65348.26689693,0
+GNT.US,D,20200720,000000,4.1798,4.24773,4.1798,4.24773,111000.70679806,0
+GNT.US,D,20200721,000000,4.24773,4.38357,4.24773,4.34106,124479.89714696,0
+GNT.US,D,20200722,000000,4.35808,4.39823,4.28178,4.29871,99780.487053538,0
+GNT.US,D,20200723,000000,4.30728,4.32851,4.22224,4.29015,94033.724701719,0
+GNT.US,D,20200724,000000,4.29015,4.34535,4.25744,4.31565,107800.9364306,0
+GNT.US,D,20200727,000000,4.38357,4.5025,4.38357,4.49394,155868.97170113,0
+GNT.US,D,20200728,000000,4.51951,4.51951,4.44314,4.5025,109800.2673238,0
+GNT.US,D,20200729,000000,4.48565,4.51951,4.4006,4.46862,86487.354311433,0
+GNT.US,D,20200730,000000,4.46015,4.4653,4.36655,4.38357,110262.78340845,0
+GNT.US,D,20200731,000000,4.39204,4.40898,4.37492,4.39204,54614.740214213,0
+GNT.US,D,20200803,000000,4.40898,4.42752,4.27313,4.34106,179227.08514903,0
+GNT.US,D,20200804,000000,4.30728,4.38357,4.29871,4.37492,126810.34750985,0
+GNT.US,D,20200805,000000,4.41762,4.49394,4.41762,4.4516,125952.59040741,0
+GNT.US,D,20200806,000000,4.48565,4.51087,4.44314,4.49394,85426.720835487,0
+GNT.US,D,20200807,000000,4.49394,4.51951,4.41762,4.46015,109203.20110544,0
+GNT.US,D,20200810,000000,4.44314,4.53656,4.44314,4.4771,87689.896131529,0
+GNT.US,D,20200811,000000,4.43466,4.43466,4.34106,4.34106,87729.840702478,0
+GNT.US,D,20200812,000000,4.33248,4.4006,4.30728,4.30728,61390.600854384,0
+GNT.US,D,20200813,000000,4.34106,4.41762,4.34106,4.35808,134975.85874983,0
+GNT.US,D,20200814,000000,4.3323,4.4009,4.3323,4.34953,81916.85445672,0
+GNT.US,D,20200817,000000,4.4009,4.51172,4.4009,4.49478,67810.11387479,0
+GNT.US,D,20200818,000000,4.51172,4.56309,4.45217,4.48641,39098.37674701,0
+GNT.US,D,20200819,000000,4.50344,4.50344,4.41802,4.43504,40006.590149601,0
+GNT.US,D,20200820,000000,4.43504,4.46074,4.36665,4.46074,67695.536026546,0
+GNT.US,D,20200821,000000,4.45217,4.46074,4.4009,4.42668,84468.051132752,0
+GNT.US,D,20200824,000000,4.47775,4.48641,4.4436,4.45217,89897.35926283,0
+GNT.US,D,20200825,000000,4.45217,4.47775,4.36665,4.43504,78926.267500268,0
+GNT.US,D,20200826,000000,4.46074,4.46074,4.39223,4.39223,99960.2376228,0
+GNT.US,D,20200827,000000,4.39223,4.43504,4.34953,4.36665,104097.65423461,0
+GNT.US,D,20200828,000000,4.34953,4.46929,4.34953,4.46929,93139.176547083,0
+GNT.US,D,20200831,000000,4.46929,4.47775,4.4009,4.40935,67873.184249971,0
+GNT.US,D,20200901,000000,4.40935,4.44285,4.35723,4.35808,94509.906034327,0
+GNT.US,D,20200902,000000,4.37501,4.4436,4.30692,4.42668,118022.54190143,0
+GNT.US,D,20200903,000000,4.37501,4.43504,4.25543,4.3323,159727.82748922,0
+GNT.US,D,20200904,000000,4.34106,4.39223,4.25543,4.35808,97602.456763988,0
+GNT.US,D,20200908,000000,4.3323,4.3323,4.26418,4.27257,101119.68135319,0
+GNT.US,D,20200909,000000,4.29835,4.37702,4.29835,4.36665,55108.791486456,0
+GNT.US,D,20200910,000000,4.38376,4.41802,4.27257,4.30692,85434.079045926,0
+GNT.US,D,20200911,000000,4.28977,4.34106,4.28977,4.30692,73965.782492359,0
+GNT.US,D,20200914,000000,4.32403,4.41802,4.32403,4.39223,112365.12924777,0
+GNT.US,D,20200915,000000,4.41821,4.45177,4.36645,4.36645,161187.90667464,0
+GNT.US,D,20200916,000000,4.40944,4.45255,4.39223,4.41821,70399.15277593,0
+GNT.US,D,20200917,000000,4.41821,4.46112,4.35798,4.43533,133773.31692972,0
+GNT.US,D,20200918,000000,4.40944,4.43495,4.34068,4.34924,81030.715685441,0
+GNT.US,D,20200921,000000,4.3149,4.32356,4.22899,4.32356,116494.13647625,0
+GNT.US,D,20200922,000000,4.3149,4.32356,4.25477,4.32356,59841.171970796,0
+GNT.US,D,20200923,000000,4.28913,4.28913,4.08287,4.09123,134488.11451509,0
+GNT.US,D,20200924,000000,4.09123,4.19475,4.04843,4.16013,100955.69837772,0
+GNT.US,D,20200925,000000,4.16013,4.21178,4.15175,4.21178,34933.629639288,0
+GNT.US,D,20200928,000000,4.28913,4.28913,4.22899,4.28913,82038.7905154,0
+GNT.US,D,20200929,000000,4.28084,4.29787,4.21178,4.2463,111857.41272758,0
+GNT.US,D,20200930,000000,4.25477,4.29787,4.22899,4.2463,83591.372917749,0
+GNT.US,D,20201001,000000,4.25477,4.32356,4.25477,4.3149,142301.48282698,0
+GNT.US,D,20201002,000000,4.27189,4.29787,4.2463,4.28084,64408.518306749,0
+GNT.US,D,20201005,000000,4.28084,4.32356,4.27485,4.3149,80902.472589239,0
+GNT.US,D,20201006,000000,4.30643,4.3149,4.22032,4.22032,126812.44985568,0
+GNT.US,D,20201007,000000,4.19475,4.27189,4.19475,4.19475,96674.271075922,0
+GNT.US,D,20201008,000000,4.22899,4.29787,4.22899,4.29787,65504.89166196,0
+GNT.US,D,20201009,000000,4.29787,4.33202,4.29787,4.3149,62748.716266594,0
+GNT.US,D,20201012,000000,4.30643,4.36388,4.30643,4.32356,84539.530891288,0
+GNT.US,D,20201013,000000,4.3149,4.401,4.28913,4.36645,120896.44866381,0
+GNT.US,D,20201014,000000,4.401,4.43533,4.35798,4.38367,157281.74810516,0
+GNT.US,D,20201015,000000,4.36645,4.36645,4.30643,4.34068,142413.95832938,0
+GNT.US,D,20201016,000000,4.32356,4.33202,4.29787,4.29787,65371.392701161,0
+GNT.US,D,20201019,000000,4.30643,4.32356,4.26362,4.26362,60151.267982098,0
+GNT.US,D,20201020,000000,4.27189,4.29787,4.22032,4.22032,66381.569876962,0
+GNT.US,D,20201021,000000,4.27189,4.34068,4.25477,4.27189,53042.18552639,0
+GNT.US,D,20201022,000000,4.28084,4.28913,4.25477,4.28913,37278.796423066,0
+GNT.US,D,20201023,000000,4.33202,4.33202,4.28913,4.28913,32695.682493318,0
+GNT.US,D,20201026,000000,4.28084,4.28084,4.186,4.19475,58463.084273112,0
+GNT.US,D,20201027,000000,4.19475,4.21178,4.09123,4.10845,167561.16808658,0
+GNT.US,D,20201028,000000,4.07411,4.08287,3.99678,3.99678,103585.73302273,0
+GNT.US,D,20201029,000000,3.99678,4.07012,3.99678,4.03131,49103.440596398,0
+GNT.US,D,20201030,000000,4.04843,4.06564,3.98822,3.99678,103966.25761965,0
+GNT.US,D,20201102,000000,4.05709,4.16013,4.04843,4.13452,78043.282247748,0
+GNT.US,D,20201103,000000,4.16887,4.17753,4.09123,4.10845,104783.01897823,0
+GNT.US,D,20201104,000000,4.13452,4.13452,4.09999,4.09999,107916.56545176,0
+GNT.US,D,20201105,000000,4.16887,4.27189,4.16887,4.23765,110942.89228748,0
+GNT.US,D,20201106,000000,4.2463,4.30643,4.24155,4.28913,58897.218688935,0
+GNT.US,D,20201109,000000,4.30643,4.32356,4.23765,4.28913,173990.14166328,0
+GNT.US,D,20201110,000000,4.30643,4.32356,4.22032,4.30643,111144.71748805,0
+GNT.US,D,20201111,000000,4.29787,4.29787,4.23765,4.2463,149521.98961217,0
+GNT.US,D,20201112,000000,4.2463,4.26372,4.02132,4.20302,145127.03563505,0
+GNT.US,D,20201113,000000,4.22015,4.28094,4.22015,4.27647,50352.234024964,0
+GNT.US,D,20201116,000000,4.2894,4.34991,4.26372,4.31538,84733.997881426,0
+GNT.US,D,20201117,000000,4.27198,4.36731,4.27198,4.33248,35480.239557515,0
+GNT.US,D,20201118,000000,4.33248,4.36731,4.28094,4.31538,71783.54751113,0
+GNT.US,D,20201119,000000,4.29825,4.35865,4.25487,4.26372,104102.9100992,0
+GNT.US,D,20201120,000000,4.28094,4.32403,4.28094,4.30672,124495.66474074,0
+GNT.US,D,20201123,000000,4.30672,4.34991,4.25487,4.27198,105318.06599435,0
+GNT.US,D,20201124,000000,4.27198,4.28484,4.23755,4.27198,113778.95682474,0
+GNT.US,D,20201125,000000,4.25487,4.28094,4.23755,4.23755,57225.853746665,0
+GNT.US,D,20201127,000000,4.23755,4.29825,4.23755,4.27198,65321.987573939,0
+GNT.US,D,20201130,000000,4.28094,4.33248,4.26372,4.31538,117139.55664891,0
+GNT.US,D,20201201,000000,4.34991,4.42781,4.34134,4.40203,87153.7979425,0
+GNT.US,D,20201202,000000,4.43656,4.45377,4.40203,4.43656,97197.755189917,0
+GNT.US,D,20201203,000000,4.44503,4.44932,4.40203,4.41924,99806.766376531,0
+GNT.US,D,20201204,000000,4.44503,4.46226,4.41934,4.44503,108942.51022135,0
+GNT.US,D,20201207,000000,4.42781,4.5142,4.42781,4.47111,79133.348565442,0
+GNT.US,D,20201208,000000,4.47111,4.54016,4.47111,4.5142,117295.13024102,0
+GNT.US,D,20201209,000000,4.53161,4.53161,4.45377,4.47111,74099.281453156,0
+GNT.US,D,20201210,000000,4.46216,5.09745,4.44922,4.47111,120735.61920709,0
+GNT.US,D,20201211,000000,4.44494,4.46216,4.41898,4.45369,66668.540084031,0
+GNT.US,D,20201214,000000,4.45369,4.46167,4.36665,4.39272,67568.344103267,0
+GNT.US,D,20201215,000000,4.41013,4.43638,4.40157,4.41898,103699.25969807,0
+GNT.US,D,20201216,000000,4.43638,4.45797,4.42752,4.42752,88449.894152449,0
+GNT.US,D,20201217,000000,4.44494,4.49365,4.44494,4.47111,66643.31193396,0
+GNT.US,D,20201218,000000,4.47966,4.49698,4.46216,4.46216,86139.416075021,0
+GNT.US,D,20201221,000000,4.46216,4.48044,4.42752,4.43638,156001.419489,0
+GNT.US,D,20201222,000000,4.46216,4.46216,4.35798,4.39272,122856.88615898,0
+GNT.US,D,20201223,000000,4.37521,4.41898,4.34486,4.38406,132004.19290593,0
+GNT.US,D,20201224,000000,4.39272,4.43638,4.39272,4.42752,35750.39099787,0
+GNT.US,D,20201228,000000,4.42752,4.46216,4.39272,4.39272,67181.51246883,0
+GNT.US,D,20201229,000000,4.41898,4.43638,4.38406,4.38406,96955.985418393,0
+GNT.US,D,20201230,000000,4.41013,4.44494,4.41013,4.42752,54481.241253413,0
+GNT.US,D,20201231,000000,4.42752,4.45369,4.41013,4.44494,79589.557612576,0
+GNT.US,D,20210104,000000,4.50574,4.52314,4.45655,4.47966,150386.05375215,0
+GNT.US,D,20210105,000000,4.51449,4.57536,4.47111,4.57536,152502.06483943,0
+GNT.US,D,20210106,000000,4.57536,4.60153,4.49698,4.58411,101875.47468243,0
+GNT.US,D,20210107,000000,4.58411,4.65357,4.57536,4.64501,75289.20919822,0
+GNT.US,D,20210108,000000,4.64501,4.64501,4.50574,4.51449,117341.38184949,0
+GNT.US,D,20210111,000000,4.48842,4.51449,4.46216,4.46216,68227.429523898,0
+GNT.US,D,20210112,000000,4.46216,4.48842,4.34934,4.36665,311680.12889167,0
+GNT.US,D,20210113,000000,4.39282,4.44522,4.38415,4.41042,170928.07494828,0
+GNT.US,D,20210114,000000,4.40174,4.46282,4.3753,4.42781,106125.36679665,0
+GNT.US,D,20210115,000000,4.41042,4.41934,4.3753,4.39282,101071.32739889,0
+GNT.US,D,20210119,000000,4.41042,4.46282,4.40174,4.41934,75875.763687395,0
+GNT.US,D,20210120,000000,4.45417,4.49783,4.43686,4.48035,72964.014699919,0
+GNT.US,D,20210121,000000,4.49783,4.50667,4.45417,4.48035,155867.9205282,0
+GNT.US,D,20210122,000000,4.48035,4.48035,4.41934,4.47177,74243.292143151,0
+GNT.US,D,20210125,000000,4.47177,4.47177,4.39282,4.41042,109940.07332213,0
+GNT.US,D,20210126,000000,4.47177,4.47177,4.41934,4.42781,66280.657276674,0
+GNT.US,D,20210127,000000,4.41934,4.42172,4.34904,4.35789,89847.954135606,0
+GNT.US,D,20210128,000000,4.38415,4.42781,4.34904,4.39282,43728.793458142,0
+GNT.US,D,20210129,000000,4.41042,4.46282,4.35789,4.38415,76114.379940159,0
+GNT.US,D,20210201,000000,4.41042,4.48035,4.41042,4.48035,74507.136545988,0
+GNT.US,D,20210202,000000,4.46282,4.47177,4.41934,4.42781,113018.95880381,0
+GNT.US,D,20210203,000000,4.41934,4.44522,4.41934,4.41934,73974.191875716,0
+GNT.US,D,20210204,000000,4.44522,4.45417,4.41934,4.43686,75912.554739582,0
+GNT.US,D,20210205,000000,4.45417,4.47177,4.42781,4.44522,55100.382103096,0
+GNT.US,D,20210208,000000,4.46282,4.54159,4.46282,4.52419,57358.301534542,0
+GNT.US,D,20210209,000000,4.53284,4.55043,4.51543,4.53284,56418.552944361,0
+GNT.US,D,20210210,000000,4.52409,4.54169,4.50648,4.50648,41878.729119529,0
+GNT.US,D,20210211,000000,4.52409,4.54169,4.48889,4.48889,40958.95281482,0
+GNT.US,D,20210212,000000,4.48889,4.54169,4.48015,4.51534,29221.555993819,0
+GNT.US,D,20210216,000000,4.50648,4.55929,4.50648,4.55043,145465.51331518,0
+GNT.US,D,20210217,000000,4.54169,4.54169,4.48889,4.51534,90407.17812887,0
+GNT.US,D,20210218,000000,4.50648,4.51534,4.4714,4.49764,104593.80785269,0
+GNT.US,D,20210219,000000,4.53284,4.53284,4.44485,4.44485,139954.21369738,0
+GNT.US,D,20210222,000000,4.44485,4.55929,4.44485,4.53284,90864.438348925,0
+GNT.US,D,20210223,000000,4.54169,4.54169,4.40973,4.4714,56302.923923198,0
+GNT.US,D,20210224,000000,4.4714,4.52409,4.43676,4.51534,29694.583807669,0
+GNT.US,D,20210225,000000,4.54169,4.54169,4.4009,4.4009,147835.90824902,0
+GNT.US,D,20210226,000000,4.39204,4.42724,4.2953,4.32175,120154.32058252,0
+GNT.US,D,20210301,000000,4.348,4.3832,4.3305,4.35676,64307.605706461,0
+GNT.US,D,20210302,000000,4.37435,4.4009,4.35676,4.39204,52076.157613216,0
+GNT.US,D,20210303,000000,4.3832,4.3832,4.3305,4.348,80456.775271303,0
+GNT.US,D,20210304,000000,4.33925,4.3832,4.28636,4.30406,87998.940969911,0
+GNT.US,D,20210305,000000,4.31298,4.4009,4.31298,4.4009,69876.719834855,0
+GNT.US,D,20210308,000000,4.37435,4.42697,4.37435,4.3832,108960.38016099,0
+GNT.US,D,20210309,000000,4.41859,4.43628,4.37435,4.37435,90519.653631273,0
+GNT.US,D,20210310,000000,4.4009,4.42716,4.3869,4.40973,60142.85859874,0
+GNT.US,D,20210311,000000,4.41859,4.42724,4.4009,4.40973,198599.15088557,0
+GNT.US,D,20210312,000000,4.40973,4.43628,4.4009,4.41859,40548.99537615,0
+GNT.US,D,20210315,000000,4.42724,4.48005,4.42724,4.48005,115839.2557473,0
+GNT.US,D,20210316,000000,4.50667,4.50667,4.436,4.44465,140207.546371,0
+GNT.US,D,20210317,000000,4.436,4.48005,4.42096,4.4713,97770.644431134,0
+GNT.US,D,20210318,000000,4.45359,4.49773,4.42697,4.42697,86369.622944429,0
+GNT.US,D,20210319,000000,4.44465,4.44465,4.42697,4.436,19178.649919323,0
+GNT.US,D,20210322,000000,4.42697,4.45359,4.42697,4.42697,76726.162579404,0
+GNT.US,D,20210323,000000,4.436,4.436,4.25877,4.33849,230418.1551639,0
+GNT.US,D,20210324,000000,4.38263,4.40041,4.36483,4.38263,89186.766369136,0
+GNT.US,D,20210325,000000,4.35608,4.39595,4.34733,4.35608,86346.497140196,0
+GNT.US,D,20210326,000000,4.38263,4.41821,4.38263,4.41821,64224.563045807,0
+GNT.US,D,20210329,000000,4.41821,4.45359,4.39718,4.436,89022.783393667,0
+GNT.US,D,20210330,000000,4.42697,4.436,4.38435,4.39149,111018.57673771,0
+GNT.US,D,20210331,000000,4.39149,4.4713,4.39149,4.44465,57938.548986198,0
+GNT.US,D,20210401,000000,4.4713,4.51553,4.4713,4.51553,56773.849391208,0
+GNT.US,D,20210405,000000,4.50667,4.55977,4.4713,4.50667,91053.649474464,0
+GNT.US,D,20210406,000000,4.52438,4.61295,4.52438,4.59525,228891.85208454,0
+GNT.US,D,20210407,000000,4.60409,4.62626,4.54198,4.59525,119164.1156922,0
+GNT.US,D,20210408,000000,4.61295,4.66203,4.60409,4.63064,79687.316694106,0
+GNT.US,D,20210409,000000,4.62178,4.6801,4.62178,4.67476,123992.15291223,0
+GNT.US,D,20210412,000000,4.68383,4.7014,4.5865,4.7014,119135.73402336,0
+GNT.US,D,20210413,000000,4.69257,4.72995,4.67476,4.72805,124976.05076503,0
+GNT.US,D,20210414,000000,4.74575,4.76345,4.7192,4.74575,123401.39373137,0
+GNT.US,D,20210415,000000,4.78133,4.84117,4.77249,4.78133,149039.50124204,0
+GNT.US,D,20210416,000000,4.80816,4.83469,4.7818,4.81692,72924.070128969,0
+GNT.US,D,20210419,000000,4.81692,4.8525,4.79913,4.79913,136785.9785175,0
+GNT.US,D,20210420,000000,4.79913,4.84364,4.74575,4.76354,238189.476559,0
+GNT.US,D,20210421,000000,4.79027,4.79027,4.75459,4.76354,239855.58563666,0
+GNT.US,D,20210422,000000,4.75459,4.75915,4.66556,4.6745,207620.31688217,0
+GNT.US,D,20210423,000000,4.71007,4.74575,4.6745,4.70123,179199.75465311,0
+GNT.US,D,20210426,000000,4.72797,4.77249,4.7192,4.77249,182043.17740082,0
+GNT.US,D,20210427,000000,4.78133,4.82576,4.77249,4.79913,187592.31924375,0
+GNT.US,D,20210428,000000,4.79027,4.84364,4.79027,4.81692,53834.769907818,0
+GNT.US,D,20210429,000000,4.81692,4.84364,4.79913,4.83469,147670.87410063,0
+GNT.US,D,20210430,000000,4.80816,4.84364,4.80816,4.81692,138917.75719857,0
+GNT.US,D,20210503,000000,4.8525,4.92382,4.83477,4.9148,180687.16433446,0
+GNT.US,D,20210504,000000,4.92382,4.92382,4.83469,4.87036,84128.522279699,0
+GNT.US,D,20210505,000000,4.89691,4.94152,4.89691,4.94152,63752.586404875,0
+GNT.US,D,20210506,000000,4.94152,5.00403,4.92382,4.97719,153993.67921243,0
+GNT.US,D,20210507,000000,5.02172,5.03067,4.99251,5.03067,100711.82626036,0
+GNT.US,D,20210510,000000,5.07501,5.07501,5.00403,5.02172,188788.55402632,0
+GNT.US,D,20210511,000000,4.99499,5.06633,4.9593,4.99499,113205.0164106,0
+GNT.US,D,20210512,000000,5.01277,5.09288,4.92382,4.9593,189508.6074763,0
+GNT.US,D,20210513,000000,4.95048,5.13855,4.95048,5.00431,169399.66952308,0
+GNT.US,D,20210514,000000,5.04893,5.09821,5.03096,5.09364,97579.330959756,0
+GNT.US,D,20210517,000000,5.09364,5.17868,5.09364,5.12951,121757.359285,0
+GNT.US,D,20210518,000000,5.13855,5.14749,5.09364,5.10268,66533.989950314,0
+GNT.US,D,20210519,000000,5.0848,5.10268,5.00431,5.02211,114284.57099911,0
+GNT.US,D,20210520,000000,5.02211,5.13855,5.02211,5.12951,104378.31740417,0
+GNT.US,D,20210521,000000,5.14749,5.17431,5.12951,5.12951,98534.847143733,0
+GNT.US,D,20210524,000000,5.12951,5.23691,5.12951,5.21902,90488.118443683,0
+GNT.US,D,20210525,000000,5.2548,5.34441,5.20106,5.21008,61248.69251023,0
+GNT.US,D,20210526,000000,5.19211,5.21627,5.13855,5.13855,66375.262839445,0
+GNT.US,D,20210527,000000,5.16537,5.27277,5.16537,5.22807,79691.521385785,0
+GNT.US,D,20210528,000000,5.21008,5.21008,5.17431,5.17431,34120.021799466,0
+GNT.US,D,20210601,000000,5.23691,5.24584,5.21008,5.22807,39559.841658743,0
+GNT.US,D,20210602,000000,5.23691,5.37115,5.23691,5.32652,201194.49682424,0
+GNT.US,D,20210603,000000,5.26363,5.32652,5.21902,5.22807,132695.86468707,0
+GNT.US,D,20210604,000000,5.24584,5.29077,5.23691,5.26363,37135.836905991,0
+GNT.US,D,20210607,000000,5.27277,5.2898,5.20942,5.28153,51216.298164929,0
+GNT.US,D,20210608,000000,5.27277,5.33539,5.24584,5.30865,103063.30008166,0
+GNT.US,D,20210609,000000,5.28153,5.35326,5.28153,5.2995,84495.381628662,0
+GNT.US,D,20210610,000000,5.3174,5.36211,5.3174,5.33539,49906.536707025,0
+GNT.US,D,20210611,000000,5.36211,5.36211,5.24584,5.24584,99985.465772873,0
+GNT.US,D,20210614,000000,5.28153,5.32652,5.23691,5.2548,94045.287603836,0
+GNT.US,D,20210615,000000,5.21883,5.23682,5.15576,5.18287,88280.655312382,0
+GNT.US,D,20210616,000000,5.15576,5.21883,5.07472,5.07472,79644.2186044,0
+GNT.US,D,20210617,000000,5.02105,5.02105,4.88588,4.9128,179207.11286356,0
+GNT.US,D,20210618,000000,4.89491,4.91042,4.76886,4.79598,149139.36266941,0
+GNT.US,D,20210621,000000,4.79598,4.95779,4.7329,4.94,255259.47360146,0
+GNT.US,D,20210622,000000,4.94887,5.02105,4.90394,5.00308,96899.222080732,0
+GNT.US,D,20210623,000000,5.02981,5.06587,4.99374,5.06587,67758.606401727,0
+GNT.US,D,20210624,000000,5.05682,5.11979,4.93078,5.09278,61095.221263957,0
+GNT.US,D,20210625,000000,5.13788,5.13788,5.02105,5.03896,50616.078427799,0
+GNT.US,D,20210628,000000,5.05682,5.07472,4.95779,4.98502,60123.937486187,0
+GNT.US,D,20210629,000000,4.96692,4.98502,4.90394,4.93078,85859.804078389,0
+GNT.US,D,20210630,000000,4.93078,4.98937,4.92204,4.92204,98998.414401306,0
+GNT.US,D,20210701,000000,4.96692,5.0479,4.96692,4.96692,85769.403207298,0
+GNT.US,D,20210702,000000,5.00308,5.02105,4.98511,5.02105,38852.402283807,0
+GNT.US,D,20210706,000000,4.99374,5.03896,4.98502,5.00308,42593.526704901,0
+GNT.US,D,20210707,000000,5.02105,5.02105,4.95779,4.97577,25211.331305291,0
+GNT.US,D,20210708,000000,4.94,4.9831,4.93078,4.94887,36402.118208063,0
+GNT.US,D,20210709,000000,4.96692,5.03896,4.96692,5.02105,65910.644408953,0
+GNT.US,D,20210712,000000,5.00308,5.06587,4.89491,4.89491,125026.50706519,0
+GNT.US,D,20210713,000000,4.86789,4.9128,4.85896,4.87693,76521.183860069,0
+GNT.US,D,20210714,000000,4.90394,4.95779,4.89386,4.94887,96902.375599491,0
+GNT.US,D,20210715,000000,4.96702,4.97596,4.89463,4.94887,58928.753876524,0
+GNT.US,D,20210716,000000,4.9852,4.9852,4.87664,4.88559,58640.732496537,0
+GNT.US,D,20210719,000000,4.85847,4.85847,4.6957,4.73186,139912.16678059,0
+GNT.US,D,20210720,000000,4.73186,4.77695,4.67898,4.74081,78856.890087568,0
+GNT.US,D,20210721,000000,4.73186,4.79511,4.73186,4.76781,49003.579169029,0
+GNT.US,D,20210722,000000,4.77695,4.80415,4.74081,4.76781,52883.45841552,0
+GNT.US,D,20210723,000000,4.80415,4.80415,4.75897,4.78598,71037.214738166,0
+GNT.US,D,20210726,000000,4.76781,4.82232,4.76781,4.77695,76750.339556555,0
+GNT.US,D,20210727,000000,4.78598,4.8131,4.75907,4.77695,33635.4310835,0
+GNT.US,D,20210728,000000,4.77695,4.8404,4.74974,4.8404,61420.033696136,0
+GNT.US,D,20210729,000000,4.88559,4.93991,4.86277,4.90366,63194.413584533,0
+GNT.US,D,20210730,000000,4.92185,4.94887,4.86742,4.92185,69654.922348804,0
+GNT.US,D,20210802,000000,4.91261,4.91261,4.84926,4.84926,70250.937394257,0
+GNT.US,D,20210803,000000,4.90366,4.91261,4.84926,4.91261,65844.420515011,0
+GNT.US,D,20210804,000000,4.93068,4.93068,4.83118,4.87664,51455.965590613,0
+GNT.US,D,20210805,000000,4.87664,4.89463,4.84926,4.87664,48302.446831612,0
+GNT.US,D,20210806,000000,4.8404,4.84611,4.79511,4.79511,94541.441221918,0
+GNT.US,D,20210809,000000,4.8404,4.8404,4.75897,4.76781,73736.626795872,0
+GNT.US,D,20210810,000000,4.74081,4.79511,4.74081,4.76781,106581.57584379,0
+GNT.US,D,20210811,000000,4.78598,4.82232,4.78598,4.79511,63674.799608821,0
+GNT.US,D,20210812,000000,4.78598,4.84926,4.76781,4.82232,87310.42270753,0
+GNT.US,D,20210813,000000,4.82232,4.85847,4.82232,4.8404,47128.286680344,0
+GNT.US,D,20210816,000000,4.82222,4.85857,4.80396,4.81291,79409.807043314,0
+GNT.US,D,20210817,000000,4.81291,4.84934,4.7857,4.82222,58405.269762531,0
+GNT.US,D,20210818,000000,4.82222,4.82222,4.7857,4.80396,73482.242949311,0
+GNT.US,D,20210819,000000,4.74935,4.80396,4.70378,4.70378,41724.206700337,0
+GNT.US,D,20210820,000000,4.68553,4.72205,4.68553,4.71303,32943.759302359,0
+GNT.US,D,20210823,000000,4.7312,4.7857,4.7312,4.7585,41476.129891297,0
+GNT.US,D,20210824,000000,4.82222,4.83108,4.79483,4.83108,82050.353417517,0
+GNT.US,D,20210825,000000,4.81291,4.83574,4.7857,4.81291,65085.473667014,0
+GNT.US,D,20210826,000000,4.79483,4.82222,4.7857,4.81291,42626.113065411,0
+GNT.US,D,20210827,000000,4.80396,4.86759,4.74022,4.86759,132466.70899059,0
+GNT.US,D,20210830,000000,4.87674,4.88578,4.83108,4.86759,146074.14243567,0
+GNT.US,D,20210831,000000,4.913,4.913,4.83108,4.86759,89442.201388613,0
+GNT.US,D,20210901,000000,4.88578,4.88578,4.84934,4.87674,69405.794366845,0
+GNT.US,D,20210902,000000,4.86759,4.89034,4.85857,4.86759,37619.376449036,0
+GNT.US,D,20210903,000000,4.87674,4.94038,4.87674,4.913,79325.713209741,0
+GNT.US,D,20210907,000000,4.913,4.913,4.83108,4.85857,68225.327178058,0
+GNT.US,D,20210908,000000,4.8404,4.89481,4.8404,4.87674,66939.742697306,0
+GNT.US,D,20210909,000000,4.87674,4.87674,4.83108,4.83108,49134.975783988,0
+GNT.US,D,20210910,000000,4.84934,4.86759,4.84934,4.86759,21980.025750234,0
+GNT.US,D,20210913,000000,4.85857,4.94951,4.85857,4.93124,47075.728034361,0
+GNT.US,D,20210914,000000,4.94038,4.95788,4.84934,4.84934,84606.805958146,0
+GNT.US,D,20210915,000000,4.86769,4.91336,4.8599,4.8952,34882.122166224,0
+GNT.US,D,20210916,000000,4.87693,4.87693,4.79455,4.79455,117629.40322948,0
+GNT.US,D,20210917,000000,4.77628,4.78533,4.70294,4.71226,109049.72985917,0
+GNT.US,D,20210920,000000,4.63902,4.69275,4.60247,4.61151,84696.155656318,0
+GNT.US,D,20210921,000000,4.65726,4.67574,4.58411,4.60247,55885.608274089,0
+GNT.US,D,20210922,000000,4.62075,4.7213,4.62075,4.68467,150513.24567542,0
+GNT.US,D,20210923,000000,4.73052,4.76696,4.66641,4.7213,95549.51605188,0
+GNT.US,D,20210924,000000,4.64805,4.73967,4.64805,4.68467,82877.626505293,0
+GNT.US,D,20210927,000000,4.70294,4.77628,4.70294,4.7213,46360.930448987,0
+GNT.US,D,20210928,000000,4.7213,4.7213,4.66641,4.68467,66767.350338481,0
+GNT.US,D,20210929,000000,4.68467,4.68467,4.59315,4.59315,68312.574530391,0
+GNT.US,D,20210930,000000,4.63902,4.68467,4.62522,4.63902,63778.865727867,0
+GNT.US,D,20211001,000000,4.64805,4.69392,4.62988,4.65726,57368.813263739,0
+GNT.US,D,20211004,000000,4.67554,4.69552,4.64805,4.64805,139964.72542656,0
+GNT.US,D,20211005,000000,4.68467,4.72871,4.64718,4.7213,113011.60059338,0
+GNT.US,D,20211006,000000,4.69392,4.73052,4.66822,4.73052,26319.267562619,0
+GNT.US,D,20211007,000000,4.73967,4.75792,4.73052,4.73052,49967.504736364,0
+GNT.US,D,20211008,000000,4.76696,4.79455,4.73052,4.73967,56848.482668505,0
+GNT.US,D,20211011,000000,4.77628,4.83099,4.77628,4.83099,112142.28058882,0
+GNT.US,D,20211012,000000,4.79455,4.8403,4.77628,4.79455,70533.702909647,0
+GNT.US,D,20211013,000000,4.80368,4.85771,4.80368,4.82203,58159.295299329,0
+GNT.US,D,20211014,000000,4.86798,4.89557,4.85887,4.88636,59122.169693742,0
+GNT.US,D,20211015,000000,4.89557,4.92327,4.86798,4.87722,52515.547893636,0
+GNT.US,D,20211018,000000,4.81272,4.88169,4.79437,4.8404,108593.52081203,0
+GNT.US,D,20211019,000000,4.85887,4.90481,4.85887,4.88636,75235.599379316,0
+GNT.US,D,20211020,000000,4.87722,4.91385,4.87722,4.89557,55692.192456872,0
+GNT.US,D,20211021,000000,4.85887,4.88636,4.8404,4.84953,48694.534330648,0
+GNT.US,D,20211022,000000,4.88636,4.94152,4.88636,4.9324,75820.051522651,0
+GNT.US,D,20211025,000000,4.95999,5.06578,4.95999,5.0612,128460.68899373,0
+GNT.US,D,20211026,000000,5.07044,5.07044,4.99678,5.00603,43271.533238087,0
+GNT.US,D,20211027,000000,5.00603,5.00603,4.97026,4.97845,53993.497018687,0
+GNT.US,D,20211028,000000,4.99678,4.99678,4.95999,4.97845,30443.018926472,0
+GNT.US,D,20211029,000000,4.94152,4.99678,4.92327,4.94152,66743.173361328,0
+GNT.US,D,20211101,000000,4.94152,4.97234,4.92327,4.95999,75666.580276381,0
+GNT.US,D,20211102,000000,4.9324,4.97845,4.85887,4.86798,67141.567897882,0
+GNT.US,D,20211103,000000,4.85887,4.89557,4.81272,4.89557,60000.950254585,0
+GNT.US,D,20211104,000000,4.89557,4.95086,4.88636,4.89557,28515.167791804,0
+GNT.US,D,20211105,000000,4.91394,4.9693,4.85887,4.95999,47289.116137054,0
+GNT.US,D,20211108,000000,4.98766,5.01516,4.95999,5.01516,39535.664681591,0
+GNT.US,D,20211109,000000,4.99678,5.01469,4.95999,4.97845,61264.460104026,0
+GNT.US,D,20211110,000000,5.00603,5.0612,5.00603,5.02439,41767.304790042,0
+GNT.US,D,20211111,000000,5.0612,5.13474,5.05665,5.09803,94317.54139003,0
+GNT.US,D,20211112,000000,5.13493,5.13493,5.06102,5.09803,57369.86443666,0
+GNT.US,D,20211115,000000,5.10734,5.18136,5.09803,5.15348,57416.116045124,0
+GNT.US,D,20211116,000000,5.18136,5.18136,5.09803,5.15348,64771.172964032,0
+GNT.US,D,20211117,000000,5.15348,5.18136,5.09803,5.10734,59155.807227173,0
+GNT.US,D,20211118,000000,5.13493,5.13493,5.08879,5.10734,35879.685266988,0
+GNT.US,D,20211119,000000,5.09803,5.10429,4.95923,4.96854,127180.36037758,0
+GNT.US,D,20211122,000000,5.00556,5.024,4.913,4.94077,106448.07688299,0
+GNT.US,D,20211123,000000,4.9223,4.94999,4.9129,4.93144,36157.194917781,0
+GNT.US,D,20211124,000000,4.94077,4.98709,4.9223,4.96854,46880.209871304,0
+GNT.US,D,20211126,000000,4.90376,4.90376,4.8481,4.85753,34155.761678736,0
+GNT.US,D,20211129,000000,4.8481,4.88359,4.8481,4.85753,59503.745463582,0
+GNT.US,D,20211130,000000,4.85753,4.89444,4.8205,4.83907,81302.969471635,0
+GNT.US,D,20211201,000000,4.86666,4.89454,4.73717,4.75573,77349.508120766,0
+GNT.US,D,20211202,000000,4.73717,4.7741,4.71863,4.7464,55739.495238255,0
+GNT.US,D,20211203,000000,4.70941,4.7464,4.69096,4.72797,69131.438234811,0
+GNT.US,D,20211206,000000,4.75573,4.76487,4.72101,4.73717,57693.625695916,0
+GNT.US,D,20211207,000000,4.76487,4.82956,4.76487,4.80197,113922.96751473,0
+GNT.US,D,20211208,000000,4.8112,4.8481,4.8112,4.8205,68003.529692008,0
+GNT.US,D,20211209,000000,4.80188,4.8205,4.79256,4.79256,67784.885724718,0
+GNT.US,D,20211210,000000,4.80188,4.8111,4.72738,4.73672,93169.660561753,0
+GNT.US,D,20211213,000000,4.72738,4.76457,4.70873,4.75536,62808.633123015,0
+GNT.US,D,20211214,000000,4.74603,4.76457,4.68079,4.71807,122465.84983287,0
+GNT.US,D,20211215,000000,4.72738,4.74593,4.69019,4.73672,69284.909481082,0
+GNT.US,D,20211216,000000,4.72738,4.8111,4.72738,4.79256,44836.729715471,0
+GNT.US,D,20211217,000000,4.8205,4.84829,4.79256,4.8205,47883.028836666,0
+GNT.US,D,20211220,000000,4.79256,4.79256,4.72738,4.76457,90417.689858065,0
+GNT.US,D,20211221,000000,4.80188,4.83917,4.79294,4.83917,49425.099509817,0
+GNT.US,D,20211222,000000,4.83917,4.88559,4.8111,4.86696,83442.106363156,0
+GNT.US,D,20211223,000000,4.89501,4.97871,4.88559,4.9694,79170.13961763,0
+GNT.US,D,20211227,000000,4.97871,5.00194,4.9694,4.97871,51424.430403024,0
+GNT.US,D,20211228,000000,4.97871,5.01355,4.96008,4.97871,20758.562817582,0
+GNT.US,D,20211229,000000,4.9694,4.98805,4.95076,4.95076,57913.320836126,0
+GNT.US,D,20211230,000000,4.94144,4.97871,4.94144,4.96008,46765.632023059,0
+GNT.US,D,20211231,000000,4.96008,5.01583,4.95076,4.97871,57053.461387839,0
+GNT.US,D,20220103,000000,4.97871,5.02516,4.9694,5.02516,52178.121386423,0
+GNT.US,D,20220104,000000,5.04379,5.05312,5.00659,5.05312,43165.364773201,0
+GNT.US,D,20220105,000000,5.04379,5.09955,5.01583,5.03447,81430.161394914,0
+GNT.US,D,20220106,000000,5.00659,5.03447,4.96008,5.00659,52178.121386423,0
+GNT.US,D,20220107,000000,5.00659,5.01535,4.97871,5.00659,71491.321439464,0
+GNT.US,D,20220110,000000,5.02516,5.04379,4.97871,5.04379,46492.327063946,0
+GNT.US,D,20220111,000000,5.07178,5.09955,5.04379,5.09041,50934.583822458,0
+GNT.US,D,20220112,000000,5.09955,5.11817,5.08099,5.09041,61322.274614606,0
+GNT.US,D,20220113,000000,5.09965,5.13712,5.09041,5.09041,46532.271634894,0
+GNT.US,D,20220114,000000,5.06215,5.09965,5.0342,5.05293,60691.570862806,0
+GNT.US,D,20220118,000000,5.06215,5.06215,4.99669,5.00622,79147.013813397,0
+GNT.US,D,20220119,000000,4.99669,5.10905,4.99669,5.04352,93644.790721443,0
+GNT.US,D,20220120,000000,5.06215,5.10905,4.96874,4.96874,82800.890882159,0
+GNT.US,D,20220121,000000,4.94999,4.9593,4.79084,4.81898,71348.361922388,0
+GNT.US,D,20220124,000000,4.7815,4.85535,4.73481,4.80026,132764.19092684,0
+GNT.US,D,20220125,000000,4.76286,4.88445,4.76286,4.81898,233878.61641544,0
+GNT.US,D,20220126,000000,4.85648,4.86903,4.7815,4.79084,165860.37030255,0
+GNT.US,D,20220127,000000,4.80026,4.82831,4.7722,4.80958,108015.37570621,0
+GNT.US,D,20220128,000000,4.79084,4.81898,4.74414,4.80026,92025.984425156,0
+GNT.US,D,20220131,000000,4.82831,4.84697,4.80958,4.83773,52727.88482341,0
+GNT.US,D,20220201,000000,4.83773,4.94058,4.83773,4.9032,97898.887527335,0
+GNT.US,D,20220202,000000,4.93124,4.96874,4.89386,4.93124,75259.77635647,0
+GNT.US,D,20220203,000000,4.88445,4.91261,4.84697,4.85648,71249.55166794,0
+GNT.US,D,20220204,000000,4.85648,4.88882,4.83773,4.86572,56021.209580726,0
+GNT.US,D,20220207,000000,4.84697,4.9593,4.84697,4.91261,59793.869189409,0
+GNT.US,D,20220208,000000,4.93124,4.9593,4.91261,4.94999,69479.376471221,0
+GNT.US,D,20220209,000000,4.96874,4.99669,4.93124,4.98746,53257.675974922,0
+GNT.US,D,20220210,000000,4.99678,5.0342,4.94979,4.94979,55529.260654321,0
+GNT.US,D,20220211,000000,4.93097,5.04854,4.92564,5.03447,72648.662824017,0
+GNT.US,D,20220214,000000,5.06263,5.06263,4.90271,4.93097,99572.354815443,0
+GNT.US,D,20220215,000000,4.94979,4.94979,4.91213,4.91213,103374.44726586,0
+GNT.US,D,20220216,000000,4.90271,5.02496,4.90271,5.01564,47339.572437197,0
+GNT.US,D,20220217,000000,5.01564,5.1003,5.01564,5.09089,70566.289270156,0
+GNT.US,D,20220218,000000,5.09089,5.1002,5.02496,5.07214,79996.361532489,0
+GNT.US,D,20220222,000000,5.0533,5.1003,4.97796,4.97796,90348.312445367,0
+GNT.US,D,20220223,000000,4.96864,5.03447,4.94887,5.02496,196496.80504623,0
+GNT.US,D,20220224,000000,5.07214,5.07214,4.95913,4.98746,91356.387275327,0
+GNT.US,D,20220225,000000,5.00631,5.0533,4.99678,5.03447,75061.104674653,0
+GNT.US,D,20220228,000000,5.01564,5.0769,5.01564,5.06263,63302.684395259,0
+GNT.US,D,20220301,000000,5.07214,5.15682,5.07214,5.15682,75770.646395428,0
+GNT.US,D,20220302,000000,5.15682,5.21284,5.12676,5.16624,79665.242062793,0
+GNT.US,D,20220303,000000,5.17556,5.22274,5.17556,5.2039,39438.956772982,0
+GNT.US,D,20220304,000000,5.2039,5.34498,5.19448,5.34489,75103.151591439,0
+GNT.US,D,20220307,000000,5.35441,5.4013,5.29571,5.35441,96043.567324122,0
+GNT.US,D,20220308,000000,5.38267,5.4108,5.22274,5.25089,132715.83697255,0
+GNT.US,D,20220309,000000,5.23205,5.25089,5.16624,5.2059,110866.15666435,0
+GNT.US,D,20220310,000000,5.16624,5.26021,5.16624,5.23205,90617.412712803,0
+GNT.US,D,20220311,000000,5.23205,5.26021,5.19438,5.21321,57314.152271917,0
+GNT.US,D,20220314,000000,5.17556,5.20313,4.95913,4.97796,142545.35494434,0
+GNT.US,D,20220315,000000,4.95913,5.02601,4.90271,5.01564,104592.75667978,0
+GNT.US,D,20220316,000000,5.03456,5.09135,5.00622,5.08185,76142.76160899,0
+GNT.US,D,20220317,000000,5.08185,5.29008,5.08185,5.28057,81204.159217186,0
+GNT.US,D,20220318,000000,5.26166,5.33736,5.26166,5.26166,48156.333795779,0
+GNT.US,D,20220321,000000,5.26166,5.37522,5.26166,5.34688,56894.734276969,0
+GNT.US,D,20220322,000000,5.3563,5.45095,5.2995,5.44143,189332.0104258,0
+GNT.US,D,20220323,000000,5.41309,5.43202,5.37522,5.41309,55023.646479963,0
+GNT.US,D,20220324,000000,5.40367,5.43202,5.36581,5.39416,74402.01925402,0
+GNT.US,D,20220325,000000,5.38941,5.44143,5.37522,5.4226,47860.954205352,0
+GNT.US,D,20220328,000000,5.44143,5.44143,5.33736,5.3563,83222.411222947,0
+GNT.US,D,20220329,000000,5.30902,5.33736,5.28096,5.31843,56787.514639163,0
+GNT.US,D,20220330,000000,5.30902,5.36581,5.2898,5.31843,51264.652119233,0
+GNT.US,D,20220331,000000,5.30902,5.40367,5.29008,5.29008,142663.08631136,0
+GNT.US,D,20220401,000000,5.2995,5.39416,5.2995,5.38474,93379.895145687,0
+GNT.US,D,20220404,000000,5.40367,5.4226,5.39416,5.41309,52337.899670214,0
+GNT.US,D,20220405,000000,5.4226,5.44143,5.38474,5.39416,84769.737760694,0
+GNT.US,D,20220406,000000,5.39416,5.4226,5.36581,5.39416,65679.386366626,0
+GNT.US,D,20220407,000000,5.38474,5.43202,5.37522,5.40367,47966.071497319,0
+GNT.US,D,20220408,000000,5.39416,5.44143,5.39416,5.43202,40977.873927374,0
+GNT.US,D,20220411,000000,5.44143,5.46037,5.41309,5.41309,43881.213531494,0
+GNT.US,D,20220412,000000,5.50774,5.50774,5.39416,5.43202,61605.040129998,0
+GNT.US,D,20220413,000000,5.43202,5.47007,5.4225,5.45105,29678.816213873,0
+GNT.US,D,20220414,000000,5.44516,5.48911,5.44467,5.45105,30563.903812234,0
+GNT.US,D,20220418,000000,5.47007,5.51764,5.47007,5.48911,41834.579856902,0
+GNT.US,D,20220419,000000,5.49863,5.50813,5.47007,5.50813,54935.347954711,0
+GNT.US,D,20220420,000000,5.49863,5.53668,5.49863,5.51764,48347.647267158,0
+GNT.US,D,20220421,000000,5.5557,5.5557,5.45105,5.47959,68326.239778346,0
+GNT.US,D,20220422,000000,5.48911,5.48911,5.25129,5.28934,111822.72402123,0
+GNT.US,D,20220425,000000,5.21321,5.21321,5.08004,5.15614,81217.824465141,0
+GNT.US,D,20220426,000000,5.11808,5.17041,5.09907,5.09907,54723.011024938,0
+GNT.US,D,20220427,000000,5.08956,5.13712,5.07052,5.08956,67702.894236985,0
+GNT.US,D,20220428,000000,5.09907,5.19733,5.08956,5.15614,77937.113782861,0
+GNT.US,D,20220429,000000,5.14664,5.1942,5.09907,5.09907,53293.41585419,0
+GNT.US,D,20220502,000000,5.09907,5.1276,5.06102,5.10858,47889.335874184,0
+GNT.US,D,20220503,000000,5.07052,5.1746,5.07052,5.1276,36909.834728262,0
+GNT.US,D,20220504,000000,5.14664,5.21321,5.14664,5.20371,37886.374370634,0
+GNT.US,D,20220505,000000,5.1942,5.24594,5.1276,5.13712,47295.42317457,0
+GNT.US,D,20220506,000000,5.14664,5.1942,5.10858,5.16565,69415.254923123,0
+GNT.US,D,20220509,000000,5.13712,5.13712,4.91831,4.92783,101323.60889961,0
+GNT.US,D,20220510,000000,4.92783,4.98492,4.84221,4.86124,67587.26521582,0
+GNT.US,D,20220511,000000,4.85172,4.95636,4.84221,4.84221,48578.905309484,0
+GNT.US,D,20220512,000000,4.81367,5.02296,4.776,4.85172,98045.000563169,0
+GNT.US,D,20220513,000000,4.83258,4.87564,4.76561,4.83258,74416.840789474,0
+GNT.US,D,20220516,000000,4.84216,4.89001,4.84216,4.86129,60382.631139514,0
+GNT.US,D,20220517,000000,4.91872,4.96655,4.89957,4.96655,52849.301477073,0
+GNT.US,D,20220518,000000,4.97613,4.97613,4.83258,4.88043,74110.658851466,0
+GNT.US,D,20220519,000000,4.84216,4.98091,4.84216,4.95699,75016.664790896,0
+GNT.US,D,20220520,000000,5.02397,5.05267,4.86129,4.92827,70026.839691968,0
+GNT.US,D,20220523,000000,4.92827,5.04302,4.92827,5.00484,46944.065532776,0
+GNT.US,D,20220524,000000,4.99525,5.05267,4.96436,5.03354,32008.029901585,0
+GNT.US,D,20220525,000000,5.02397,5.06225,4.9857,5.03354,33483.555145499,0
+GNT.US,D,20220526,000000,5.0144,5.05267,5.0144,5.04311,16368.716303573,0
+GNT.US,D,20220527,000000,5.03832,5.10053,5.03354,5.09097,18193.268057022,0
+GNT.US,D,20220531,000000,5.1101,5.1101,5.06225,5.0814,48588.879083709,0
+GNT.US,D,20220601,000000,5.0814,5.12923,5.06225,5.09097,34600.648973927,0
+GNT.US,D,20220602,000000,5.0814,5.16751,5.06225,5.14838,18099.218997566,0
+GNT.US,D,20220603,000000,5.14838,5.14838,5.09622,5.10053,18457.65041305,0
+GNT.US,D,20220606,000000,5.11966,5.17709,5.1101,5.17709,46691.178061795,0
+GNT.US,D,20220607,000000,5.14838,5.18665,5.14331,5.18665,25836.321622162,0
+GNT.US,D,20220608,000000,5.15794,5.16751,5.13116,5.1388,13480.365188719,0
+GNT.US,D,20220609,000000,5.1101,5.12676,5.0814,5.10053,34336.266617901,0
+GNT.US,D,20220610,000000,5.03354,5.13403,5.03354,5.12923,42564.514330767,0
+GNT.US,D,20220613,000000,5.04311,5.07662,4.90913,4.90913,99448.520458511,0
+GNT.US,D,20220614,000000,4.90913,4.93801,4.84436,4.85138,72298.671419772,0
+GNT.US,D,20220615,000000,4.87063,4.90913,4.84176,4.86102,29929.050693779,0
+GNT.US,D,20220616,000000,4.80326,4.81769,4.72626,4.72626,64895.623231919,0
+GNT.US,D,20220617,000000,4.76475,4.76475,4.64925,4.68775,77989.647840353,0
+GNT.US,D,20220621,000000,4.73106,4.80326,4.68775,4.70699,98653.980075068,0
+GNT.US,D,20220622,000000,4.68775,4.70843,4.63962,4.6685,80998.239975074,0
+GNT.US,D,20220623,000000,4.65886,4.67812,4.53373,4.553,129711.25281938,0
+GNT.US,D,20220624,000000,4.54336,4.6581,4.54336,4.61075,67957.198170116,0
+GNT.US,D,20220627,000000,4.63962,4.69728,4.62036,4.63962,35679.243188835,0
+GNT.US,D,20220628,000000,4.63962,4.70699,4.61075,4.62036,62924.870718256,0
+GNT.US,D,20220629,000000,4.63962,4.63962,4.5626,4.61075,87279.299383403,0
+GNT.US,D,20220630,000000,4.61075,4.64424,4.4856,4.51449,96272.870554081,0
+GNT.US,D,20220701,000000,4.51449,4.57223,4.48078,4.553,42536.880164421,0
+GNT.US,D,20220705,000000,4.53373,4.53373,4.39896,4.44711,76409.513642523,0
+GNT.US,D,20220706,000000,4.40861,4.43747,4.35085,4.40861,104047.83724478,0
+GNT.US,D,20220707,000000,4.40861,4.50485,4.40861,4.47598,41841.870448216,0
+GNT.US,D,20220708,000000,4.4856,4.52893,4.42784,4.49524,51065.033767296,0
+GNT.US,D,20220711,000000,4.47598,4.4856,4.47598,4.47598,22592.490729898,0
+GNT.US,D,20220712,000000,4.50485,4.50485,4.39896,4.43747,34650.753474273,0
+GNT.US,D,20220713,000000,4.39896,4.47598,4.39896,4.44711,37426.636825092,0
+GNT.US,D,20220714,000000,4.40835,4.40835,4.34053,4.35991,64114.008827041,0
+GNT.US,D,20220715,000000,4.37928,4.40835,4.35991,4.3696,31210.655734584,0
+GNT.US,D,20220718,000000,4.41804,4.45679,4.38897,4.39866,60697.650135237,0
+GNT.US,D,20220719,000000,4.41804,4.46648,4.3696,4.43742,45212.565708305,0
+GNT.US,D,20220720,000000,4.43742,4.45679,4.40835,4.40835,58174.086086456,0
+GNT.US,D,20220721,000000,4.39866,4.44711,4.35991,4.44711,73499.189970417,0
+GNT.US,D,20220722,000000,4.49556,4.49556,4.39866,4.42772,33259.438817132,0
+GNT.US,D,20220725,000000,4.44711,4.45679,4.39866,4.39866,46312.818990923,0
+GNT.US,D,20220726,000000,4.3696,4.42772,4.3696,4.37928,69568.82927604,0
+GNT.US,D,20220727,000000,4.40835,4.47616,4.3696,4.46648,63210.892858663,0
+GNT.US,D,20220728,000000,4.50523,4.54399,4.47616,4.52461,70925.051427409,0
+GNT.US,D,20220729,000000,4.54399,4.6215,4.5343,4.59244,86850.856446907,0
+GNT.US,D,20220801,000000,4.57306,4.60203,4.5343,4.59244,29782.184305744,0
+GNT.US,D,20220802,000000,4.58274,4.64068,4.57306,4.60212,65490.873629115,0
+GNT.US,D,20220803,000000,4.61181,4.61181,4.56338,4.58274,56758.000248041,0
+GNT.US,D,20220804,000000,4.5718,4.63118,4.5718,4.59244,54183.861705031,0
+GNT.US,D,20220805,000000,4.56338,4.6215,4.56338,4.57306,32532.817512288,0
+GNT.US,D,20220808,000000,4.63118,4.65056,4.6215,4.63118,16401.618118267,0
+GNT.US,D,20220809,000000,4.65056,4.67556,4.63118,4.66994,20619.943789991,0
+GNT.US,D,20220810,000000,4.69417,4.72798,4.68943,4.70869,34488.708666659,0
+GNT.US,D,20220811,000000,4.73776,4.77651,4.71839,4.74745,37418.932934343,0
+GNT.US,D,20220812,000000,4.73776,4.7959,4.73776,4.77651,22317.801810539,0
+GNT.US,D,20220815,000000,4.78621,4.78621,4.68933,4.72808,40485.398696685,0
+GNT.US,D,20220816,000000,4.74757,4.74757,4.72808,4.7427,28869.762224641,0
+GNT.US,D,20220817,000000,4.73782,4.73782,4.56235,4.66959,93324.091375545,0
+GNT.US,D,20220818,000000,4.65009,4.68908,4.65009,4.66959,15797.12685686,0
+GNT.US,D,20220819,000000,4.64033,4.66959,4.64033,4.64033,49449.110211804,0
+GNT.US,D,20220822,000000,4.63059,4.63059,4.58185,4.61109,19040.666799807,0
+GNT.US,D,20220823,000000,4.62085,4.68898,4.62085,4.65983,38051.585763325,0
+GNT.US,D,20220824,000000,4.65983,4.68898,4.64043,4.67932,46390.212011339,0
+GNT.US,D,20220825,000000,4.67932,4.75244,4.67932,4.73782,32128.688979461,0
+GNT.US,D,20220826,000000,4.73782,4.74172,4.63059,4.63059,24054.715895672,0
+GNT.US,D,20220829,000000,4.62085,4.65009,4.59159,4.61109,65963.262501971,0
+GNT.US,D,20220830,000000,4.56235,4.56674,4.48436,4.48436,132049.61949894,0
+GNT.US,D,20220831,000000,4.45511,4.5526,4.45511,4.47461,56699.375966628,0
+GNT.US,D,20220901,000000,4.41611,4.44537,4.40637,4.40637,35113.730482933,0
+GNT.US,D,20220902,000000,4.42588,4.52335,4.42588,4.45511,49271.648981529,0
+GNT.US,D,20220906,000000,4.41611,4.48436,4.41611,4.44537,51546.8455639,0
+GNT.US,D,20220907,000000,4.43562,4.46486,4.42588,4.44537,60126.531864599,0
+GNT.US,D,20220908,000000,4.45511,4.52335,4.44537,4.50386,41259.223145234,0
+GNT.US,D,20220909,000000,4.56235,4.61109,4.56235,4.60134,47085.695908024,0
+GNT.US,D,20220912,000000,4.62085,4.65983,4.5721,4.64033,75206.63328815,0
+GNT.US,D,20220913,000000,4.59159,4.59159,4.52822,4.52822,32317.433871777,0
+GNT.US,D,20220914,000000,4.48436,4.5795,4.48436,4.5526,19948.488700347,0
+GNT.US,D,20220915,000000,4.5526,4.56241,4.4643,4.47411,90258.120297387,0
+GNT.US,D,20220916,000000,4.45449,4.45449,4.40543,4.42015,60356.89473578,0
+GNT.US,D,20220919,000000,4.38581,4.42505,4.38581,4.41524,45383.859602999,0
+GNT.US,D,20220920,000000,4.41524,4.41524,4.37599,4.40543,43951.886669805,0
+GNT.US,D,20220921,000000,4.41524,4.44958,4.35636,4.35636,69093.458424992,0
+GNT.US,D,20220922,000000,4.38581,4.38581,4.35636,4.37599,43365.847924902,0
+GNT.US,D,20220923,000000,4.32694,4.32694,4.07241,4.18957,115534.22616445,0
+GNT.US,D,20220926,000000,4.13069,4.18957,4.0522,4.07184,175775.95154689,0
+GNT.US,D,20220927,000000,4.09145,4.14051,4.08164,4.10126,87648.973885302,0
+GNT.US,D,20220928,000000,4.11108,4.219,4.11108,4.19939,23886.93924219,0
+GNT.US,D,20220929,000000,4.18957,4.2092,4.15033,4.17975,40244.045010757,0
+GNT.US,D,20220930,000000,4.17975,4.25816,4.04239,4.04239,439365.98702546,0
+GNT.US,D,20221003,000000,4.18957,4.23863,4.16014,4.22881,108280.59529929,0
+GNT.US,D,20221004,000000,4.2975,4.38581,4.2975,4.35636,147929.4287848,0
+GNT.US,D,20221005,000000,4.33675,4.38581,4.2975,4.38581,52066.739690511,0
+GNT.US,D,20221006,000000,4.35636,4.41524,4.35636,4.39561,46454.01731108,0
+GNT.US,D,20221007,000000,4.40543,4.40543,4.33281,4.34655,47435.504809063,0
+GNT.US,D,20221010,000000,4.33675,4.34754,4.29759,4.31712,60314.088427456,0
+GNT.US,D,20221011,000000,4.27788,4.34655,4.27788,4.28769,34846.373370758,0
+GNT.US,D,20221012,000000,4.26806,4.2975,4.25824,4.27788,22854.491853346,0
+GNT.US,D,20221013,000000,4.23863,4.32694,4.2092,4.30054,35081.808066536,0
+GNT.US,D,20221014,000000,4.29748,4.29748,4.1888,4.1888,38248.830732173,0
+GNT.US,D,20221017,000000,4.22832,4.29738,4.19868,4.19868,93314.716900987,0
+GNT.US,D,20221018,000000,4.24808,4.26289,4.21845,4.21845,38751.905040107,0
+GNT.US,D,20221019,000000,4.21845,4.25796,4.1888,4.1888,116193.96958152,0
+GNT.US,D,20221020,000000,4.19868,4.26457,4.1888,4.19868,50629.31737269,0
+GNT.US,D,20221021,000000,4.1888,4.27772,4.1888,4.27772,52641.614604425,0
+GNT.US,D,20221024,000000,4.2876,4.29748,4.24808,4.25796,74533.950886094,0
+GNT.US,D,20221025,000000,4.2876,4.38639,4.27772,4.38639,80307.664874935,0
+GNT.US,D,20221026,000000,4.41386,4.43757,4.34687,4.36663,73878.03106408,0
+GNT.US,D,20221027,000000,4.43579,4.44567,4.37651,4.38639,46144.161923084,0
+GNT.US,D,20221028,000000,4.37651,4.40615,4.37651,4.38639,42360.476283132,0
+GNT.US,D,20221031,000000,4.35675,4.44567,4.35675,4.43727,72281.757052789,0
+GNT.US,D,20221101,000000,4.53458,4.53458,4.46542,4.48519,34933.803853938,0
+GNT.US,D,20221102,000000,4.48519,4.54446,4.40615,4.40615,61768.819905507,0
+GNT.US,D,20221103,000000,4.40615,4.42591,4.34687,4.42591,70685.483041499,0
+GNT.US,D,20221104,000000,4.45554,4.53458,4.44567,4.5247,101910.5056796,0
+GNT.US,D,20221107,000000,4.54446,4.54446,4.50494,4.51482,58742.276282325,0
+GNT.US,D,20221108,000000,4.51482,4.65313,4.49506,4.59386,101565.33799549,0
+GNT.US,D,20221109,000000,4.59386,4.59386,4.50494,4.53458,61074.435649486,0
+GNT.US,D,20221110,000000,4.65313,4.72228,4.61361,4.65313,68245.015925949,0
+GNT.US,D,20221111,000000,4.72228,4.74205,4.67289,4.73216,103438.96082041,0
+GNT.US,D,20221114,000000,4.6924,4.77193,4.6924,4.70234,83746.747055395,0
+GNT.US,D,20221115,000000,4.74211,4.81667,4.74211,4.76199,71128.958820618,0
+GNT.US,D,20221116,000000,4.75205,4.7932,4.73216,4.77193,70621.994114756,0
+GNT.US,D,20221117,000000,4.73216,4.76696,4.73216,4.75205,36357.61764557,0
+GNT.US,D,20221118,000000,4.77193,4.7765,4.74211,4.77193,22021.78235204,0
+GNT.US,D,20221121,000000,4.77193,4.80175,4.71228,4.80175,89816.241172794,0
+GNT.US,D,20221122,000000,4.85146,4.8614,4.83158,4.8614,77714.470585054,0
+GNT.US,D,20221123,000000,4.8614,4.87632,4.8117,4.87135,48967.358821525,0
+GNT.US,D,20221125,000000,4.84152,4.90117,4.84152,4.89123,7748.3117643887,0
+GNT.US,D,20221128,000000,4.8614,4.87135,4.80185,4.82164,47820.652939219,0
+GNT.US,D,20221129,000000,4.83158,4.92771,4.82164,4.92105,185904.15881592,0
+GNT.US,D,20221130,000000,4.95088,4.9807,4.91916,4.95088,87151.658819962,0
+GNT.US,D,20221201,000000,4.97076,5.1,4.97076,5.09006,111982.87058365,0
+GNT.US,D,20221202,000000,5.04035,5.07515,4.99064,5.04035,50674.341174396,0
+GNT.US,D,20221205,000000,5.06023,5.08012,4.94094,4.95088,75415.023526325,0
+GNT.US,D,20221206,000000,4.93099,5.08012,4.93099,4.97076,96302.170584293,0
+GNT.US,D,20221207,000000,4.96082,5.10994,4.96082,5.1,99609.511760628,0
+GNT.US,D,20221208,000000,5.13,5.15,5.07,5.08,44329,0
+GNT.US,D,20221209,000000,5.06,5.13,5.03,5.03,143361,0
+GNT.US,D,20221212,000000,5.05,5.05,4.96,5.02,104947,0
+GNT.US,D,20221213,000000,5.06,5.19,5.06,5.12,170191,0
+GNT.US,D,20221214,000000,5.13,5.132,5.04,5.12,23673,0
+GNT.US,D,20221215,000000,5.08,5.08,5,5.08,86079,0
+GNT.US,D,20221216,000000,5.06,5.08,5.03,5.05,34983,0
+GNT.US,D,20221219,000000,5.03,5.075,5.01,5.01,39865,0
+GNT.US,D,20221220,000000,5.03,5.095,5.02,5.08,56148,0
+GNT.US,D,20221221,000000,5.11,5.1241,5.05,5.08,31398,0
+GNT.US,D,20221222,000000,5.06,5.06,4.98,5,51951,0
+GNT.US,D,20221223,000000,5,5.17,5,5.02,55065,0
+GNT.US,D,20221227,000000,5.01,5.18,5.01,5.08,75098,0
+GNT.US,D,20221228,000000,5.03,5.08,5.03,5.03,59903,0
+GNT.US,D,20221229,000000,5.03,5.1092,5.03,5.06,50973,0
+GNT.US,D,20221230,000000,5.03,5.13,5.03,5.12,41286,0
+GNT.US,D,20230103,000000,5.13,5.19,5.11,5.18,55478,0
+GNT.US,D,20230104,000000,5.2,5.2,5.15,5.19,51612,0
+GNT.US,D,20230105,000000,5.2,5.2299,5.14,5.22,50292,0
+GNT.US,D,20230106,000000,5.25,5.39,5.2316,5.37,65472,0
+GNT.US,D,20230109,000000,5.4,5.4,5.27,5.29,66365,0
+GNT.US,D,20230110,000000,5.29,5.34,5.29,5.32,49405,0
+GNT.US,D,20230111,000000,5.33,5.3643,5.29,5.29,45565,0
+GNT.US,D,20230112,000000,5.3,5.38,5.3,5.31,69382,0
+GNT.US,D,20230113,000000,5.29,5.3,5.23,5.26,98178,0
+GNT.US,D,20230117,000000,5.22,5.26,5.21,5.22,65014,0
+GNT.US,D,20230118,000000,5.22,5.32,5.21,5.21,70899,0
+GNT.US,D,20230119,000000,5.19,5.27,5.19,5.23,73777,0
+GNT.US,D,20230120,000000,5.24,5.31,5.24,5.31,58794,0
+GNT.US,D,20230123,000000,5.27,5.33,5.2401,5.29,113479,0
+GNT.US,D,20230124,000000,5.3,5.4,5.28,5.3,80689,0
+GNT.US,D,20230125,000000,5.3,5.32,5.2601,5.3,58815,0
+GNT.US,D,20230126,000000,5.28,5.32,5.28,5.32,47663,0
+GNT.US,D,20230127,000000,5.29,5.3399,5.27,5.27,75943,0
+GNT.US,D,20230130,000000,5.26,5.32,5.26,5.28,80964,0
+GNT.US,D,20230131,000000,5.26,5.32,5.26,5.3,29546,0
+GNT.US,D,20230201,000000,5.3,5.35,5.28,5.33,65750,0
+GNT.US,D,20230202,000000,5.34,5.34,5.25,5.26,64582,0
+GNT.US,D,20230203,000000,5.22,5.3,5.22,5.25,57454,0
+GNT.US,D,20230206,000000,5.22,5.2501,5.16,5.16,74227,0
+GNT.US,D,20230207,000000,5.17,5.26,5.17,5.26,62431,0
+GNT.US,D,20230208,000000,5.24,5.26,5.19,5.19,34954,0
+GNT.US,D,20230209,000000,5.26,5.275,5.15,5.15,67228,0
+GNT.US,D,20230210,000000,5.1,5.21,5.1,5.16,61735,0
+GNT.US,D,20230213,000000,5.17,5.17,5.07,5.16,45807,0
+GNT.US,D,20230214,000000,5.13,5.175,5.09,5.14,87618,0
+GNT.US,D,20230215,000000,5.14,5.142,5.12,5.13,59082,0
+GNT.US,D,20230216,000000,5.09,5.19,5.09,5.1,51636,0
+GNT.US,D,20230217,000000,5.09,5.09,5.04,5.05,66025,0
+GNT.US,D,20230221,000000,5.05,5.1009,5.05,5.09,48657,0
+GNT.US,D,20230222,000000,5.07,5.13,5.02,5.02,36259,0
+GNT.US,D,20230223,000000,5.03,5.06,5.01,5.05,26102,0
+GNT.US,D,20230224,000000,5.01,5.0199,5,5.015,18755,0
+GNT.US,D,20230227,000000,5.03,5.08,5.01,5.05,23128,0
+GNT.US,D,20230228,000000,5.03,5.08,5.03,5.07,15352,0
+GNT.US,D,20230301,000000,5.09,5.17,5.09,5.14,48054,0
+GNT.US,D,20230302,000000,5.13,5.145,5.11,5.12,37417,0
+GNT.US,D,20230303,000000,5.12,5.195,5.12,5.16,21994,0
+GNT.US,D,20230306,000000,5.16,5.2,5.11,5.11,53167,0
+GNT.US,D,20230307,000000,5.1,5.1,5,5.03,88812,0
+GNT.US,D,20230308,000000,5.01,5.07,5.01,5.03,17106,0
+GNT.US,D,20230309,000000,5.02,5.0925,5,5,60801,0
+GNT.US,D,20230310,000000,5.03,5.0743,4.93,5,68601,0
+GNT.US,D,20230313,000000,4.98,5.0799,4.95,4.95,56852,0
+GNT.US,D,20230314,000000,5.06,5.06,4.99,5.03,37314,0
+GNT.US,D,20230315,000000,4.96,5,4.91,4.93,55964,0
+GNT.US,D,20230316,000000,4.88,4.88,4.78,4.87,32628,0
+GNT.US,D,20230317,000000,4.84,4.9658,4.84,4.95,47605,0
+GNT.US,D,20230320,000000,5.01,5.01,4.96,4.99,37674,0
+GNT.US,D,20230321,000000,5,5.01,4.97,4.98,71311,0
+GNT.US,D,20230322,000000,4.95,5.14,4.95,4.97,100288,0
+GNT.US,D,20230323,000000,4.98,5.07,4.96,4.98,36518,0
+GNT.US,D,20230324,000000,5,5.04,4.97,5.02,69608,0
+GNT.US,D,20230327,000000,5.03,5.07,4.995,5.02,46239,0
+GNT.US,D,20230328,000000,5.04,5.16,5.04,5.16,46850,0
+GNT.US,D,20230329,000000,5.15,5.1855,5.12,5.12,27139,0
+GNT.US,D,20230330,000000,5.17,5.23,5.161,5.23,97891,0
+GNT.US,D,20230331,000000,5.18,5.235,5.17,5.19,58310,0
+GNT.US,D,20230403,000000,5.21,5.28,5.21,5.26,62687,0
+GNT.US,D,20230404,000000,5.26,5.29,5.2428,5.26,45914,0
+GNT.US,D,20230405,000000,5.29,5.29,5.21,5.24,52142,0
+GNT.US,D,20230406,000000,5.25,5.26,5.2,5.23,44857,0
+GNT.US,D,20230410,000000,5.21,5.26,5.21,5.24,51550,0
+GNT.US,D,20230411,000000,5.27,5.33,5.27,5.28,46896,0
+GNT.US,D,20230412,000000,5.31,5.35,5.29,5.29,58623,0
+GNT.US,D,20230413,000000,5.3,5.37,5.3,5.36,63939,0
+GNT.US,D,20230414,000000,5.3,5.335,5.29,5.29,64428,0
+GNT.US,D,20230417,000000,5.34,5.34,5.2705,5.3,21619,0
+GNT.US,D,20230418,000000,5.31,5.341,5.3,5.3,79716,0
+GNT.US,D,20230419,000000,5.29,5.29,5.24,5.24,20198,0
+GNT.US,D,20230420,000000,5.23,5.2991,5.23,5.29,24717,0
+GNT.US,D,20230421,000000,5.27,5.2725,5.19,5.23,56417,0
+GNT.US,D,20230424,000000,5.22,5.28,5.2,5.2,55594,0
+GNT.US,D,20230425,000000,5.17,5.18,5.13,5.15,47913,0
+GNT.US,D,20230426,000000,5.16,5.21,5.13,5.15,55395,0
+GNT.US,D,20230427,000000,5.16,5.23,5.16,5.22,31989,0
+GNT.US,D,20230428,000000,5.18,5.22,5.18,5.21,24331,0
+GNT.US,D,20230501,000000,5.21,5.2217,5.19,5.19,22982,0
+GNT.US,D,20230502,000000,5.17,5.19,5.13,5.18,36907,0
+GNT.US,D,20230503,000000,5.19,5.2136,5.18,5.18,18990,0
+GNT.US,D,20230504,000000,5.18,5.22,5.18,5.21,33839,0
+GNT.US,D,20230505,000000,5.24,5.2403,5.19,5.19,23917,0
+GNT.US,D,20230508,000000,5.22,5.29,5.22,5.27,37141,0
+GNT.US,D,20230509,000000,5.24,5.33,5.24,5.26,61363,0
+GNT.US,D,20230510,000000,5.32,5.32,5.05,5.09,76047,0
+GNT.US,D,20230511,000000,5.13,5.14,5.08,5.12,56180,0
+GNT.US,D,20230512,000000,5.08,5.19,5.08,5.15,55106,0
+GNT.US,D,20230515,000000,5.13,5.185,5.1252,5.17,24983,0
+GNT.US,D,20230516,000000,5.15,5.23,5.1,5.11,27980,0
+GNT.US,D,20230517,000000,5.12,5.1599,5.08,5.13,41082,0
+GNT.US,D,20230518,000000,5.1,5.16,5.0501,5.12,22484,0
+GNT.US,D,20230519,000000,5.15,5.18,5.12,5.14,60048,0
+GNT.US,D,20230522,000000,5.07,5.11,5.01,5.02,41944,0
+GNT.US,D,20230523,000000,5,5.08,4.98,4.98,64781,0
+GNT.US,D,20230524,000000,4.98,5.01,4.95,4.95,54708,0
+GNT.US,D,20230525,000000,4.94,4.9599,4.86,4.89,33958,0
+GNT.US,D,20230526,000000,4.87,4.91,4.84,4.84,36280,0
+GNT.US,D,20230530,000000,4.84,4.8731,4.77,4.78,60316,0
+GNT.US,D,20230531,000000,4.75,4.83,4.75,4.77,61716,0
+GNT.US,D,20230601,000000,4.82,4.892,4.82,4.83,101058,0
+GNT.US,D,20230602,000000,4.91,4.91,4.85,4.85,32748,0
+GNT.US,D,20230605,000000,4.88,4.92,4.87,4.87,34220,0
+GNT.US,D,20230606,000000,4.87,4.96,4.87,4.93,74014,0
+GNT.US,D,20230607,000000,4.91,5.0018,4.91,4.97,45426,0
+GNT.US,D,20230608,000000,4.99,5.07,4.99,5.02,64850,0
+GNT.US,D,20230609,000000,5.037,5.055,4.99,5.04,16540,0
+GNT.US,D,20230612,000000,5.05,5.0946,5.0152,5.07,35455,0
+GNT.US,D,20230613,000000,5.1,5.1599,5.08,5.14,41850,0
+GNT.US,D,20230614,000000,5.14,5.1898,5.1,5.12,106266,0
+GNT.US,D,20230615,000000,5.1,5.155,5.09,5.13,46587,0
+GNT.US,D,20230616,000000,5.13,5.18,5.125,5.17,41923,0
+GNT.US,D,20230620,000000,5.13,5.13,4.9306,4.96,121883,0
+GNT.US,D,20230621,000000,4.93,4.9899,4.93,4.96,29737,0
+GNT.US,D,20230622,000000,4.96,4.97,4.9,4.95,20271,0
+GNT.US,D,20230623,000000,4.95,5,4.93,4.97,49648,0
+GNT.US,D,20230626,000000,5,5.03,4.9716,4.98,16122,0
+GNT.US,D,20230627,000000,5.01,5.02,4.96,4.97,9091,0
+GNT.US,D,20230628,000000,4.93,5,4.93,4.96,31239,0
+GNT.US,D,20230629,000000,4.94,5.01,4.94,5.01,13474,0
+GNT.US,D,20230630,000000,5.03,5.0824,5,5.02,45840,0
+GNT.US,D,20230703,000000,5.03,5.12,5.03,5.1,57229,0
+GNT.US,D,20230705,000000,5.06,5.11,5.02,5.02,17599,0
+GNT.US,D,20230706,000000,5.01,5.06,4.92,4.93,76694,0
+GNT.US,D,20230707,000000,4.97,5.03,4.97,5.01,37457,0
+GNT.US,D,20230710,000000,5.01,5.02,4.99,4.99,43344,0
+GNT.US,D,20230711,000000,5.02,5.09,5.02,5.05,55414,0
+GNT.US,D,20230712,000000,5.08,5.145,5.065,5.1,74740,0
+GNT.US,D,20230713,000000,5.11,5.16,5.11,5.15,28803,0
+GNT.US,D,20230714,000000,5.12,5.1599,5.09,5.1,41875,0
+GNT.US,D,20230717,000000,5.08,5.13,5.08,5.13,19924,0
+GNT.US,D,20230718,000000,5.13,5.23,5.13,5.23,58554,0
+GNT.US,D,20230719,000000,5.22,5.22,5.1934,5.21,35088,0
+GNT.US,D,20230720,000000,5.23,5.23,5.16,5.165,50928,0
+GNT.US,D,20230721,000000,5.12,5.1892,5.12,5.18,21907,0
+GNT.US,D,20230724,000000,5.23,5.27,5.18,5.2,23992,0
+GNT.US,D,20230725,000000,5.25,5.29,5.21,5.29,48756,0
+GNT.US,D,20230726,000000,5.22,5.28,5.2,5.26,71343,0
+GNT.US,D,20230727,000000,5.25,5.25,5.17,5.17,38098,0
+GNT.US,D,20230728,000000,5.18,5.205,5.16,5.18,32165,0
+GNT.US,D,20230731,000000,5.17,5.29,5.17,5.29,50859,0
+GNT.US,D,20230801,000000,5.28,5.288,5.19,5.19,33700,0
+GNT.US,D,20230802,000000,5.16,5.16,5.08,5.08,36284,0
+GNT.US,D,20230803,000000,5.04,5.13,5.04,5.12,46929,0
+GNT.US,D,20230804,000000,5.11,5.1836,5.11,5.17,63815,0
+GNT.US,D,20230807,000000,5.15,5.16,5.14,5.14,29694,0
+GNT.US,D,20230808,000000,5.12,5.15,5.12,5.15,15395,0
+GNT.US,D,20230809,000000,5.16,5.2,5.16,5.18,8938,0
+GNT.US,D,20230810,000000,5.21,5.2564,5.2001,5.21,29872,0
+GNT.US,D,20230811,000000,5.18,5.27,5.18,5.2,14335,0
+GNT.US,D,20230814,000000,5.28,5.28,5.2079,5.22,14799,0
+GNT.US,D,20230815,000000,5.19,5.23,5.16,5.16,54868,0
+GNT.US,D,20230816,000000,5.11,5.125,5.05,5.05,69399,0
+GNT.US,D,20230817,000000,5.09,5.09,5.0244,5.03,12300,0
+GNT.US,D,20230818,000000,5.01,5.035,5.01,5.01,10421,0
+GNT.US,D,20230821,000000,5.05,5.06,5.01,5.05,6748,0
+GNT.US,D,20230822,000000,5.07,5.09,5.06,5.07,30343,0
+GNT.US,D,20230823,000000,5.1,5.23,5.1,5.19,41165,0
+GNT.US,D,20230824,000000,5.19,5.21,5.01,5.01,40198,0
+GNT.US,D,20230825,000000,5.03,5.12,5.0201,5.07,35992,0
+GNT.US,D,20230828,000000,5.05,5.1362,5.05,5.06,31737,0
+GNT.US,D,20230829,000000,5.09,5.17,5.0794,5.17,23558,0
+GNT.US,D,20230830,000000,5.19,5.24,5.13,5.15,37798,0
+GNT.US,D,20230831,000000,5.17,5.2,5.12,5.12,18208,0
+GNT.US,D,20230901,000000,5.12,5.2,5.11,5.11,20323,0
+GNT.US,D,20230905,000000,5.1,5.12,5.09,5.1,45368,0
+GNT.US,D,20230906,000000,5.05,5.11,5.05,5.07,40684,0
+GNT.US,D,20230907,000000,5.07,5.0746,5.03,5.04,41396,0
+GNT.US,D,20230908,000000,5.04,5.07,5.03,5.03,26619,0
+GNT.US,D,20230911,000000,5.04,5.13,5.04,5.1,39899,0
+GNT.US,D,20230912,000000,5.07,5.13,5.01,5.01,59192,0
+GNT.US,D,20230913,000000,5.01,5.0459,4.98,4.98,24219,0
+GNT.US,D,20230914,000000,4.97,5.0232,4.97,5,35011,0
+GNT.US,D,20230915,000000,4.99,5.07,4.99,5,33066,0
+GNT.US,D,20230918,000000,5,5.03,4.99,4.99,31283,0
+GNT.US,D,20230919,000000,5,5.03,5,5.02,22931,0
+GNT.US,D,20230920,000000,5.05,5.07,5,5,29059,0
+GNT.US,D,20230921,000000,5,5.02,4.95,4.96,33816,0
+GNT.US,D,20230922,000000,5.05,5.05,4.96,4.99,56888,0
+GNT.US,D,20230925,000000,4.98,5.0138,4.962,5,14753,0
+GNT.US,D,20230926,000000,4.97,4.999,4.89,4.89,30629,0
+GNT.US,D,20230927,000000,4.91,5.02,4.88,5.02,45766,0
+GNT.US,D,20230928,000000,4.92,4.9788,4.91,4.94,25960,0
+GNT.US,D,20230929,000000,4.95,4.9817,4.94,4.94,25429,0
+GNT.US,D,20231002,000000,4.94,4.94,4.85,4.85,40445,0
+GNT.US,D,20231003,000000,4.81,4.82,4.6,4.7413,46645,0
+GNT.US,D,20231004,000000,4.76,4.76,4.6401,4.7,52725,0
+GNT.US,D,20231005,000000,4.67,4.7137,4.66,4.66,27277,0
+GNT.US,D,20231006,000000,4.69,4.75,4.69,4.75,10396,0
+GNT.US,D,20231009,000000,4.7996,4.84,4.7916,4.81,15049,0
+GNT.US,D,20231010,000000,4.8,4.895,4.8,4.85,23047,0
+GNT.US,D,20231011,000000,4.88,4.93,4.88,4.93,18799,0
+GNT.US,D,20231012,000000,4.9,5,4.9,4.91,14758,0
+GNT.US,D,20231013,000000,4.95,4.99,4.9,4.99,49824,0
+GNT.US,D,20231016,000000,4.98,4.98,4.94,4.95,13966,0
+GNT.US,D,20231017,000000,4.9,4.9701,4.9,4.96,16625,0
+GNT.US,D,20231018,000000,4.99,5,4.94,4.97,27336,0
+GNT.US,D,20231019,000000,4.97,4.9827,4.88,4.9,14618,0
+GNT.US,D,20231020,000000,4.91,4.9552,4.88,4.9,18325,0
+GNT.US,D,20231023,000000,4.87,4.9122,4.78,4.83,43497,0
+GNT.US,D,20231024,000000,4.87,4.889,4.81,4.84,39286,0
+GNT.US,D,20231025,000000,4.83,4.8947,4.77,4.77,29592,0
+GNT.US,D,20231026,000000,4.75,4.7801,4.7,4.7,58858,0
+GNT.US,D,20231027,000000,4.7,4.775,4.7,4.7,53378,0
+GNT.US,D,20231030,000000,4.79,4.79,4.6002,4.64,93572,0
+GNT.US,D,20231031,000000,4.61,4.675,4.6,4.6,43408,0
+GNT.US,D,20231101,000000,4.59,4.6767,4.59,4.6,38058,0
+GNT.US,D,20231102,000000,4.62,4.71,4.62,4.71,51800,0
+GNT.US,D,20231103,000000,4.71,4.85,4.71,4.78,95227,0
+GNT.US,D,20231106,000000,4.81,4.8135,4.75,4.75,34983,0
+GNT.US,D,20231107,000000,4.74,4.79,4.69,4.72,127097,0
+GNT.US,D,20231108,000000,4.71,4.738,4.7,4.7,20427,0
+GNT.US,D,20231109,000000,4.695,4.78,4.68,4.68,90261,0
+GNT.US,D,20231110,000000,4.69,4.7201,4.69,4.7,53097,0
+GNT.US,D,20231113,000000,4.67,4.73,4.67,4.68,31937,0
+GNT.US,D,20231114,000000,4.71,4.8935,4.71,4.87,76677,0
+GNT.US,D,20231115,000000,4.9,4.9,4.8,4.84,60834,0
+GNT.US,D,20231116,000000,4.83,4.86,4.81,4.81,43585,0
+GNT.US,D,20231117,000000,4.82,4.835,4.81,4.81,20141,0
+GNT.US,D,20231120,000000,4.82,4.85,4.81,4.82,25304,0
+GNT.US,D,20231121,000000,4.82,4.88,4.82,4.84,74933,0
+GNT.US,D,20231122,000000,4.87,4.8986,4.83,4.85,44979,0
+GNT.US,D,20231124,000000,4.88,4.9,4.87,4.89,17018,0
+GNT.US,D,20231127,000000,4.94,4.94,4.88,4.91,23851,0
+GNT.US,D,20231128,000000,4.91,5.025,4.91,5.02,98298,0
+GNT.US,D,20231129,000000,5.04,5.0438,5,5.01,54533,0
+GNT.US,D,20231130,000000,5.03,5.0744,5,5.05,32817,0
+GNT.US,D,20231201,000000,5.02,5.08,5.02,5.07,53165,0
+GNT.US,D,20231204,000000,5.03,5.07,5.03,5.04,25799,0
+GNT.US,D,20231205,000000,5.02,5.03,4.9,4.96,49522,0
+GNT.US,D,20231206,000000,5.01,5.0105,4.97,4.97,36580,0
+GNT.US,D,20231207,000000,4.98,5.01,4.96,4.96,14263,0
+GNT.US,D,20231208,000000,4.96,4.9904,4.96,4.98,48702,0
+GNT.US,D,20231211,000000,4.94,4.9901,4.94,4.97,21238,0
+GNT.US,D,20231212,000000,4.96,4.98,4.94,4.96,17437,0
+GNT.US,D,20231213,000000,4.96,5.03,4.955,5.03,46908,0
+GNT.US,D,20231214,000000,5.06,5.17,5.06,5.11,47173,0
+GNT.US,D,20231215,000000,5.14,5.17,5.06,5.07,59332,0
+GNT.US,D,20231218,000000,5.13,5.13,5.0873,5.12,18639,0
+GNT.US,D,20231219,000000,5.1455,5.165,5.1455,5.15,6782,0
+GNT.US,D,20231220,000000,5.18,5.19,5.13,5.13,38732,0
+GNT.US,D,20231221,000000,5.13,5.17,5.13,5.14,33245,0
+GNT.US,D,20231222,000000,5.21,5.23,5.15,5.19,52941,0
+GNT.US,D,20231226,000000,5.22,5.22,5.16,5.209,23010,0
+GNT.US,D,20231227,000000,5.1801,5.21,5.1801,5.2,8080,0
+GNT.US,D,20231228,000000,5.19,5.23,5.18,5.21,23727,0
+GNT.US,D,20231229,000000,5.18,5.2046,5.14,5.14,37674,0
+GNT.US,D,20240102,000000,5.1,5.21,5.1,5.15,74928,0
+GNT.US,D,20240103,000000,5.15,5.315,5.14,5.31,120515,0
+GNT.US,D,20240104,000000,5.25,5.34,5.2006,5.33,89482,0
+GNT.US,D,20240105,000000,5.26,5.4,5.26,5.35,123674,0
+GNT.US,D,20240108,000000,5.34,5.34,5.24,5.24,52808,0
+GNT.US,D,20240109,000000,5.2,5.2301,5.14,5.14,47572,0
+GNT.US,D,20240110,000000,5.2002,5.2002,5.12,5.13,40036,0
+GNT.US,D,20240111,000000,5.14,5.18,5.08,5.09,47427,0
+GNT.US,D,20240112,000000,5.16,5.17,5.11,5.13,21988,0
+GNT.US,D,20240116,000000,5.23,5.24,5.03,5.035,50116,0
+GNT.US,D,20240117,000000,4.97,5.13,4.9,4.98,27859,0
+GNT.US,D,20240118,000000,5,5,4.94,4.95,17668,0
+GNT.US,D,20240119,000000,4.9501,4.965,4.9302,4.94,24719,0
+GNT.US,D,20240122,000000,4.91,4.95,4.9,4.91,30301,0
+GNT.US,D,20240123,000000,4.94,4.965,4.9,4.93,43118,0
+GNT.US,D,20240124,000000,5.02,5.1451,4.93,4.95,40611,0
+GNT.US,D,20240125,000000,4.94,5,4.94,4.95,18833,0
+GNT.US,D,20240126,000000,4.95,4.99,4.94,4.97,11639,0
+GNT.US,D,20240129,000000,4.99,5.0699,4.9323,4.97,24196,0
+GNT.US,D,20240130,000000,4.95,5,4.95,4.95,23163,0
+GNT.US,D,20240131,000000,4.98,5.01,4.925,4.95,30911,0
+GNT.US,D,20240201,000000,4.96,5.02,4.96,5.01,37971,0
+GNT.US,D,20240202,000000,5,5.007,4.96,4.99,21807,0
+GNT.US,D,20240205,000000,4.92,4.97,4.92,4.94,28397,0
+GNT.US,D,20240206,000000,4.93,4.97,4.91,4.92,55870,0
+GNT.US,D,20240207,000000,4.93,4.94,4.9,4.9,29019,0
+GNT.US,D,20240208,000000,4.86,4.9284,4.86,4.9,38363,0
+GNT.US,D,20240209,000000,4.88,4.915,4.88,4.88,33248,0
+GNT.US,D,20240212,000000,4.88,4.96,4.875,4.95,58023,0
+GNT.US,D,20240213,000000,4.8793,4.9499,4.83,4.86,94098,0
+GNT.US,D,20240214,000000,4.8,4.98,4.79,4.94,97244,0
+GNT.US,D,20240215,000000,4.84,4.9517,4.84,4.89,64700,0
+GNT.US,D,20240216,000000,4.91,4.92,4.89,4.89,43201,0
+GNT.US,D,20240220,000000,4.91,4.9355,4.86,4.87,28180,0
+GNT.US,D,20240221,000000,4.885,4.909,4.86,4.89,25180,0
+GNT.US,D,20240222,000000,4.92,4.9347,4.86,4.88,69440,0
+GNT.US,D,20240223,000000,4.86,4.92,4.85,4.87,41851,0
+GNT.US,D,20240226,000000,4.86,4.8698,4.83,4.8426,28453,0
+GNT.US,D,20240227,000000,4.84,4.859,4.8303,4.84,28449,0
+GNT.US,D,20240228,000000,4.81,4.85,4.81,4.82,22647,0
+GNT.US,D,20240229,000000,4.86,4.89,4.84,4.865,27439,0
+GNT.US,D,20240301,000000,4.9,4.94,4.895,4.94,43523,0
+GNT.US,D,20240304,000000,4.95,4.99,4.93,4.98,58966,0
+GNT.US,D,20240305,000000,5,5.0187,4.985,4.985,58837,0
+GNT.US,D,20240306,000000,5,5.03,5,5.015,35441,0
+GNT.US,D,20240307,000000,5.03,5.05,5.02,5.05,15896,0
+GNT.US,D,20240308,000000,5.05,5.0899,5.0401,5.05,43813,0
+GNT.US,D,20240311,000000,5.08,5.08,5.04,5.075,21747,0
+GNT.US,D,20240312,000000,5.08,5.09,5.06,5.09,19184,0
+GNT.US,D,20240313,000000,5.04,5.12,5.04,5.09,32031,0
+GNT.US,D,20240314,000000,5.09,5.09,5.05,5.07,15266,0
+GNT.US,D,20240315,000000,5.08,5.09,5.06,5.07,23798,0
+GNT.US,D,20240318,000000,5.06,5.0756,5.05,5.055,34084,0
+GNT.US,D,20240319,000000,5.02,5.08,5.02,5.04,36320,0
+GNT.US,D,20240320,000000,5.02,5.14,5.02,5.11,51809,0
+GNT.US,D,20240321,000000,5.15,5.15,5.1,5.12,41537,0
+GNT.US,D,20240322,000000,5.12,5.12,5.09,5.095,35187,0
+GNT.US,D,20240325,000000,5.11,5.13,5.0956,5.1206,11456,0
+GNT.US,D,20240326,000000,5.15,5.15,5.08,5.11,63797,0
+GNT.US,D,20240327,000000,5.1,5.18,5.1,5.179,21699,0
+GNT.US,D,20240328,000000,5.19,5.23,5.1834,5.21,32212,0
+GNT.US,D,20240401,000000,5.25,5.25,5.21,5.21,38131,0
+GNT.US,D,20240402,000000,5.23,5.25,5.09,5.25,57877,0
+GNT.US,D,20240403,000000,5.25,5.29,5.24,5.29,88925,0
+GNT.US,D,20240404,000000,5.36,5.361,5.29,5.32,74233,0
+GNT.US,D,20240405,000000,5.33,5.3877,5.32,5.37,62068,0
+GNT.US,D,20240408,000000,5.37,5.3899,5.36,5.37,33527,0
+GNT.US,D,20240409,000000,5.38,5.4529,5.3699,5.37,92910,0
+GNT.US,D,20240410,000000,5.39,5.3901,5.35,5.385,51235,0
+GNT.US,D,20240411,000000,5.39,5.41,5.34,5.4,45658,0
+GNT.US,D,20240412,000000,5.44,5.44,5.345,5.36,155156,0
+GNT.US,D,20240415,000000,5.36,5.365,5.23,5.24,96581,0
+GNT.US,D,20240416,000000,5.23,5.24,5.19,5.19,69484,0
+GNT.US,D,20240417,000000,5.22,5.265,5.22,5.25,56018,0
+GNT.US,D,20240418,000000,5.27,5.27,5.2,5.229,80724,0
+GNT.US,D,20240419,000000,5.26,5.3,5.26,5.265,31532,0
+GNT.US,D,20240422,000000,5.25,5.25,5.2,5.23,74724,0
+GNT.US,D,20240423,000000,5.23,5.26,5.21,5.25,66438,0
+GNT.US,D,20240424,000000,5.22,5.24,5.22,5.22,31092,0
+GNT.US,D,20240425,000000,5.205,5.28,5.2,5.27,45438,0
+GNT.US,D,20240426,000000,5.3103,5.3103,5.27,5.289,54499,0
+GNT.US,D,20240429,000000,5.26,5.3075,5.2599,5.2847,27967,0
+GNT.US,D,20240430,000000,5.24,5.2502,5.1875,5.1875,35378,0
+GNT.US,D,20240501,000000,5.2,5.29,5.2,5.26,61361,0
+GNT.US,D,20240502,000000,5.25,5.29,5.2401,5.26,25500,0
+GNT.US,D,20240503,000000,5.3,5.3,5.26,5.265,23783,0
+GNT.US,D,20240506,000000,5.28,5.32,5.27,5.31,31414,0
+GNT.US,D,20240507,000000,5.31,5.35,5.3,5.3,28167,0
+GNT.US,D,20240508,000000,5.3488,5.3498,5.33,5.335,14737,0
+GNT.US,D,20240509,000000,5.3691,5.43,5.36,5.405,42371,0
+GNT.US,D,20240510,000000,5.4047,5.41,5.3901,5.4091,35218,0
+GNT.US,D,20240513,000000,5.43,5.43,5.37,5.37,45043,0
+GNT.US,D,20240514,000000,5.4,5.44,5.4,5.44,32734,0
+GNT.US,D,20240515,000000,5.42,5.4374,5.3402,5.43,54071,0
+GNT.US,D,20240516,000000,5.4,5.4299,5.39,5.39,25909,0
+GNT.US,D,20240517,000000,5.44,5.505,5.43,5.485,67993,0
+GNT.US,D,20240520,000000,5.53,5.53,5.46,5.48,121148,0
+GNT.US,D,20240521,000000,5.47,5.5,5.45,5.47,51995,0
+GNT.US,D,20240522,000000,5.45,5.48,5.43,5.44,80360,0
+GNT.US,D,20240523,000000,5.5,5.5,5.4,5.41,29300,0
+GNT.US,D,20240524,000000,5.41,5.465,5.39,5.41,36245,0
+GNT.US,D,20240528,000000,5.46,5.485,5.46,5.48,46805,0
+GNT.US,D,20240529,000000,5.47,5.47,5.4,5.4,48370,0
+GNT.US,D,20240530,000000,5.44,5.5,5.44,5.49,55901,0
+GNT.US,D,20240531,000000,5.52,5.53,5.44,5.46,28721,0
+GNT.US,D,20240603,000000,5.47,5.49,5.47,5.49,22615,0
+GNT.US,D,20240604,000000,5.49,5.49,5.42,5.43,29839,0
+GNT.US,D,20240605,000000,5.44,5.49,5.43,5.47,149065,0
+GNT.US,D,20240606,000000,5.48,5.55,5.4634,5.52,61445,0
+GNT.US,D,20240607,000000,5.48,5.5484,5.4599,5.52,76973,0
+GNT.US,D,20240610,000000,5.52,5.52,5.4508,5.5,35463,0
+GNT.US,D,20240611,000000,5.47,5.49,5.46,5.49,26580,0
+GNT.US,D,20240612,000000,5.59,5.59,5.48,5.48,56438,0
+GNT.US,D,20240613,000000,5.45,5.45,5.42,5.43,4595,0
+GNT.US,D,20240614,000000,5.4,5.44,5.31,5.31,53287,0
+GNT.US,D,20240617,000000,5.32,5.35,5.2901,5.3,28675,0
+GNT.US,D,20240618,000000,5.3,5.3179,5.28,5.31,47461,0
+GNT.US,D,20240620,000000,5.37,5.4,5.37,5.4,55154,0
+GNT.US,D,20240621,000000,5.42,5.44,5.375,5.38,12425,0
+GNT.US,D,20240624,000000,5.42,5.46,5.4,5.46,52328,0
+GNT.US,D,20240625,000000,5.43,5.4431,5.4101,5.425,13309,0
+GNT.US,D,20240626,000000,5.39,5.42,5.3829,5.42,17699,0
+GNT.US,D,20240627,000000,5.4307,5.49,5.4307,5.48,23153,0
+GNT.US,D,20240628,000000,5.48,5.505,5.47,5.49,15451,0
+GNT.US,D,20240701,000000,5.53,5.54,5.48,5.53,50728,0
+GNT.US,D,20240702,000000,5.51,5.5613,5.51,5.54,46570,0
+GNT.US,D,20240703,000000,5.55,5.625,5.55,5.625,15829,0
+GNT.US,D,20240705,000000,5.65,5.65,5.58,5.61,23861,0
+GNT.US,D,20240708,000000,5.6,5.64,5.5831,5.62,17295,0
+GNT.US,D,20240709,000000,5.59,5.64,5.59,5.62,28277,0
+GNT.US,D,20240710,000000,5.59,5.64,5.585,5.62,23441,0
+GNT.US,D,20240711,000000,5.64,5.6899,5.59,5.65,21414,0
+GNT.US,D,20240712,000000,5.69,5.69,5.6401,5.68,14079,0
+GNT.US,D,20240715,000000,5.66,5.68,5.655,5.68,24265,0
+GNT.US,D,20240716,000000,5.67,5.71,5.6412,5.69,23882,0
+GNT.US,D,20240717,000000,5.5001,5.72,5.5001,5.67,32759,0
+GNT.US,D,20240718,000000,5.66,5.66,5.61,5.62,18744,0
+GNT.US,D,20240719,000000,5.59,5.6447,5.56,5.579,32814,0
+GNT.US,D,20240722,000000,5.54,5.58,5.54,5.57,24042,0
+GNT.US,D,20240723,000000,5.54,5.585,5.5301,5.54,33674,0
+GNT.US,D,20240724,000000,5.6,5.65,5.56,5.57,29392,0
+GNT.US,D,20240725,000000,5.55,5.57,5.4701,5.54,37894,0
+GNT.US,D,20240726,000000,5.55,5.65,5.55,5.59,20970,0
+GNT.US,D,20240729,000000,5.57,5.57,5.52,5.54,26566,0
+GNT.US,D,20240730,000000,5.5604,5.58,5.56,5.57,7166,0
+GNT.US,D,20240731,000000,5.62,5.65,5.6,5.6,40668,0
+GNT.US,D,20240801,000000,5.6,5.65,5.57,5.65,96664,0
+GNT.US,D,20240802,000000,5.62,5.62,5.511,5.511,29926,0
+GNT.US,D,20240805,000000,5.36,5.41,5.32,5.34,44071,0
+GNT.US,D,20240806,000000,5.42,5.445,5.4,5.43,22276,0
+GNT.US,D,20240807,000000,5.48,5.5299,5.44,5.46,16321,0
+GNT.US,D,20240808,000000,5.44,5.508,5.44,5.508,14516,0
+GNT.US,D,20240809,000000,5.51,5.62,5.51,5.6,23752,0
+GNT.US,D,20240812,000000,5.59,5.62,5.58,5.6,16355,0
+GNT.US,D,20240813,000000,5.67,5.67,5.5801,5.64,24472,0
+GNT.US,D,20240814,000000,5.62,5.66,5.62,5.63,21407,0
+GNT.US,D,20240815,000000,5.67,5.79,5.6525,5.75,39047,0
+GNT.US,D,20240816,000000,5.69,5.72,5.6875,5.69,14103,0
+GNT.US,D,20240819,000000,5.74,5.75,5.72,5.73,54029,0
+GNT.US,D,20240820,000000,5.75,5.7699,5.71,5.71,20135,0
+GNT.US,D,20240821,000000,5.74,5.77,5.72,5.735,7778,0
+GNT.US,D,20240822,000000,5.77,5.77,5.71,5.72,9068,0
+GNT.US,D,20240823,000000,5.77,5.7899,5.7201,5.755,36370,0
+GNT.US,D,20240826,000000,5.79,5.82,5.73,5.81,32660,0
+GNT.US,D,20240827,000000,5.78,5.82,5.69,5.74,63411,0
+GNT.US,D,20240828,000000,5.7105,5.7348,5.7,5.7,13386,0
+GNT.US,D,20240829,000000,5.73,5.94,5.73,5.86,76982,0
+GNT.US,D,20240830,000000,5.85,5.8999,5.84,5.84,18238,0
+GNT.US,D,20240903,000000,5.82,5.92,5.77,5.78,53591,0
+GNT.US,D,20240904,000000,5.7602,5.79,5.7501,5.775,20415,0
+GNT.US,D,20240905,000000,5.75,5.79,5.69,5.7,26326,0
+GNT.US,D,20240906,000000,5.71,5.7372,5.6782,5.69,33828,0
+GNT.US,D,20240909,000000,5.7,5.76,5.68,5.7,23792,0
+GNT.US,D,20240910,000000,5.68,5.7,5.65,5.66,29000,0
+GNT.US,D,20240911,000000,5.67,5.7,5.6501,5.66,17889,0
+GNT.US,D,20240912,000000,5.6774,5.7599,5.6774,5.735,49798,0
+GNT.US,D,20240913,000000,5.75,5.81,5.7447,5.79,27314,0
+GNT.US,D,20240916,000000,5.79,5.87,5.6785,5.84,36196,0
+GNT.US,D,20240917,000000,5.78,5.91,5.775,5.9,35714,0
+GNT.US,D,20240918,000000,5.87,6.04,5.87,5.93,71961,0
+GNT.US,D,20240919,000000,6,6.07,5.96,6.03,38423,0
+GNT.US,D,20240920,000000,6.03,6.16,5.935,5.99,145779,0
+GNT.US,D,20240923,000000,6.07,6.1222,5.99,5.99,38947,0
+GNT.US,D,20240924,000000,6.04,6.1099,6.03,6.055,46063,0
+GNT.US,D,20240925,000000,6.08,6.085,6.02,6.02,17641,0
+GNT.US,D,20240926,000000,6.05,6.09,5.88,5.89,99355,0
+GNT.US,D,20240927,000000,5.92,5.97,5.87,5.88,55761,0
+GNT.US,D,20240930,000000,5.87,5.9,5.86,5.87,31468,0
+GNT.US,D,20241001,000000,5.87,5.95,5.87,5.93,41532,0
+GNT.US,D,20241002,000000,5.95,5.9699,5.93,5.93,33572,0
+GNT.US,D,20241003,000000,5.96,6.0028,5.8801,5.9286,36491,0
+GNT.US,D,20241004,000000,5.885,5.96,5.885,5.96,31126,0
+GNT.US,D,20241007,000000,5.94,5.99,5.94,5.98,29918,0
+GNT.US,D,20241008,000000,5.92,6.15,5.9,6.15,72158,0
+GNT.US,D,20241009,000000,5.9623,6.1,5.9623,6.032,58579,0
+GNT.US,D,20241010,000000,6.07,6.07,6.05,6.07,20748,0
+GNT.US,D,20241011,000000,6.09,6.11,6.05,6.06,36156,0
+GNT.US,D,20241014,000000,6.1,6.1,6.05,6.05,13333,0
+GNT.US,D,20241015,000000,6.0124,6.1,6.01,6.01,34004,0
+GNT.US,D,20241016,000000,6.13,6.13,6.01,6.05,113842,0
+GNT.US,D,20241017,000000,5.99,6.1099,5.87,5.88,189319,0
+GNT.US,D,20241018,000000,5.91,6.02,5.91,5.995,42216,0
+GNT.US,D,20241021,000000,6,6.0699,5.93,5.93,28227,0
+GNT.US,D,20241022,000000,5.96,6,5.9501,5.99,35504,0
+GNT.US,D,20241023,000000,6,6,5.89,5.94,30511,0
+GNT.US,D,20241024,000000,5.98,6.0599,5.88,5.95,42299,0
+GNT.US,D,20241025,000000,5.9,5.9589,5.9,5.9,21724,0
+GNT.US,D,20241028,000000,5.92,5.95,5.89,5.9001,21525,0
+GNT.US,D,20241029,000000,5.92,5.94,5.86,5.86,24064,0
+GNT.US,D,20241030,000000,5.88,5.9197,5.85,5.91,31144,0
+GNT.US,D,20241031,000000,5.86,5.91,5.81,5.84,20268,0
+GNT.US,D,20241101,000000,5.86,5.92,5.76,5.77,63766,0
+GNT.US,D,20241104,000000,5.83,5.86,5.79,5.84,24837,0
+GNT.US,D,20241105,000000,5.87,5.89,5.82,5.85,41187,0
+GNT.US,D,20241106,000000,5.84,5.95,5.83,5.92,58580,0
+GNT.US,D,20241107,000000,5.86,5.91,5.82,5.82,87209,0
+GNT.US,D,20241108,000000,5.8,5.8571,5.8,5.825,21101,0
+GNT.US,D,20241111,000000,5.81,5.835,5.73,5.77,46101,0
+GNT.US,D,20241112,000000,5.79,5.79,5.6201,5.64,33740,0
+GNT.US,D,20241113,000000,5.65,5.67,5.6001,5.62,38130,0
+GNT.US,D,20241114,000000,5.57,5.580392,5.5419,5.56,28221,0
+GNT.US,D,20241115,000000,5.58,5.6499,5.56,5.64,53362,0
+GNT.US,D,20241118,000000,5.675,5.77,5.65,5.717,50707,0
+GNT.US,D,20241119,000000,5.75,5.75,5.67,5.7,28501,0
+GNT.US,D,20241120,000000,5.73,5.75,5.69,5.72,20184,0
+GNT.US,D,20241121,000000,5.805,5.805,5.74,5.75,29119,0
+GNT.US,D,20241122,000000,5.805,5.83,5.76,5.82,26463,0
+GNT.US,D,20241125,000000,5.82,5.84,5.8001,5.83,22666,0
+GNT.US,D,20241126,000000,5.76,5.8866,5.76,5.82,8482,0
+GNT.US,D,20241127,000000,5.83,5.85,5.8001,5.82,9286,0
+GNT.US,D,20241129,000000,5.84,5.9,5.8001,5.9,6812,0
+GNT.US,D,20241202,000000,5.92,5.93,5.8,5.83,31836,0
+GNT.US,D,20241203,000000,5.83,5.8627,5.82,5.82,18619,0
+GNT.US,D,20241204,000000,5.82,5.85,5.792,5.82,18834,0
+GNT.US,D,20241205,000000,5.7301,5.87,5.7301,5.75,21540,0
+GNT.US,D,20241206,000000,5.805,5.8488,5.77,5.83,19229,0
+GNT.US,D,20241209,000000,5.7811,5.87,5.7811,5.83,36069,0
+GNT.US,D,20241210,000000,5.87,5.89,5.87,5.87,51091,0
+GNT.US,D,20241211,000000,5.8284,5.9,5.8284,5.9,17658,0
+GNT.US,D,20241212,000000,5.92,5.92,5.85,5.87,21998,0
+GNT.US,D,20241213,000000,5.87,5.87,5.83,5.85,13690,0
+GNT.US,D,20241216,000000,5.8456,5.8456,5.73,5.76,26269,0
+GNT.US,D,20241217,000000,5.75,5.75,5.52,5.533,45697,0
+GNT.US,D,20241218,000000,5.5351,5.56,5.44,5.44,19742,0
+GNT.US,D,20241219,000000,5.44,5.5213,5.36,5.38,23410,0
+GNT.US,D,20241220,000000,5.38,5.4543,5.34,5.43,28646,0
+GNT.US,D,20241223,000000,5.44,5.45,5.37,5.37,38852,0
+GNT.US,D,20241224,000000,5.3998,5.44,5.3901,5.41,8055,0
+GNT.US,D,20241226,000000,5.5,5.5,5.37,5.42,43502,0
+GNT.US,D,20241227,000000,5.41,5.41,5.19,5.29,133639,0
+GNT.US,D,20241230,000000,5.2983,5.3674,5.2,5.26,57209,0
+GNT.US,D,20241231,000000,5.27,5.33,5.27,5.29,40670,0
+GNT.US,D,20250102,000000,5.36,5.4007,5.33,5.37,34526,0
+GNT.US,D,20250103,000000,5.4134,5.4599,5.36,5.4,65692,0
+GNT.US,D,20250106,000000,5.42,5.4666,5.4,5.45,101325,0
+GNT.US,D,20250107,000000,5.4912,5.55,5.47,5.5,27970,0
+GNT.US,D,20250108,000000,5.52,5.53,5.47,5.49,23687,0
+GNT.US,D,20250110,000000,5.55,5.59,5.5,5.55,68728,0
+GNT.US,D,20250113,000000,5.6437,5.6437,5.58,5.62,30813,0
+GNT.US,D,20250114,000000,5.6,5.6364,5.595,5.61,56709,0
+GNT.US,D,20250115,000000,5.7,5.75,5.668,5.7397,33745,0
+GNT.US,D,20250116,000000,5.72,5.73,5.695,5.72,22309,0
+GNT.US,D,20250117,000000,5.73,5.78,5.72,5.78,39786,0
+GNT.US,D,20250121,000000,5.7816,5.79,5.73,5.73,29363,0
+GNT.US,D,20250122,000000,5.76,5.79,5.75,5.761,42149,0
+GNT.US,D,20250123,000000,5.701,5.8,5.701,5.78,17737,0
+GNT.US,D,20250124,000000,5.82,5.86,5.7816,5.81,36808,0
+GNT.US,D,20250127,000000,5.81,5.81,5.7,5.71,32531,0
+GNT.US,D,20250128,000000,5.75,5.79,5.7,5.74,52892,0
+GNT.US,D,20250129,000000,5.7938,5.7938,5.68,5.68,26020,0
+GNT.US,D,20250130,000000,5.76,5.8,5.72,5.79,27235,0
+GNT.US,D,20250131,000000,5.774,5.8,5.65,5.75,35597,0
+GNT.US,D,20250203,000000,5.7339,5.8,5.73,5.7818,58350,0
+GNT.US,D,20250204,000000,5.78,5.82,5.7675,5.79,40448,0
+GNT.US,D,20250205,000000,5.82,5.87,5.82,5.84,22493,0
+GNT.US,D,20250206,000000,5.86,5.87,5.83,5.86,27212,0
+GNT.US,D,20250207,000000,5.85,5.89,5.84,5.87,27703,0
+GNT.US,D,20250210,000000,5.89,5.9,5.87,5.88,42069,0
+GNT.US,D,20250211,000000,5.94,5.94,5.8552,5.88,22634,0
+GNT.US,D,20250212,000000,5.8261,5.88,5.8261,5.87,39018,0
+GNT.US,D,20250213,000000,5.83,5.91,5.8,5.815,100828,0
+GNT.US,D,20250214,000000,5.86,5.86,5.8,5.85,62311,0
+GNT.US,D,20250218,000000,5.8688,5.89,5.8101,5.86,59497,0
+GNT.US,D,20250219,000000,5.86,5.88,5.814,5.86,32340,0
+GNT.US,D,20250220,000000,5.89,5.91,5.8601,5.9,44512,0
+GNT.US,D,20250221,000000,5.9268,5.9282,5.85,5.88,43234,0
+GNT.US,D,20250224,000000,5.9,5.9,5.865,5.87,34932,0
+GNT.US,D,20250225,000000,5.89,5.898,5.7801,5.82,44833,0
+GNT.US,D,20250226,000000,5.8001,5.86,5.8,5.86,20559,0
+GNT.US,D,20250227,000000,5.83,5.87,5.79,5.8,56730,0
+GNT.US,D,20250228,000000,5.8205,5.89,5.74,5.82,38160,0
+GNT.US,D,20250303,000000,5.89,5.89,5.7718,5.82,26040,0
+GNT.US,D,20250304,000000,5.7734,5.82,5.7501,5.78,18514,0
+GNT.US,D,20250305,000000,5.78,5.82,5.76,5.82,29564,0
+GNT.US,D,20250306,000000,5.762,5.82,5.762,5.78,8879,0
+GNT.US,D,20250307,000000,5.79,5.89,5.78,5.88,62821,0
+GNT.US,D,20250310,000000,5.8186,5.88,5.79,5.8,61540,0
+GNT.US,D,20250311,000000,5.8399,5.86,5.8,5.84,31413,0
+GNT.US,D,20250312,000000,5.8464,5.87,5.8027,5.85,46158,0
+GNT.US,D,20250313,000000,5.8799,5.8929,5.84,5.857,66423,0
+GNT.US,D,20250314,000000,5.92,5.93,5.86,5.91,18817,0
+GNT.US,D,20250317,000000,5.87,5.925,5.86,5.9103,77936,0
+GNT.US,D,20250318,000000,5.95,5.96,5.88,5.91,96912,0
+GNT.US,D,20250319,000000,5.8952,5.96,5.8952,5.94,37690,0
+GNT.US,D,20250320,000000,5.9,5.94,5.88,5.92,27337,0
+GNT.US,D,20250321,000000,5.94,5.94,5.8735,5.9,22997,0
+GNT.US,D,20250324,000000,5.9626,5.9626,5.92,5.95,35512,0
+GNT.US,D,20250325,000000,5.9684,5.99,5.94,5.94,29698,0
+GNT.US,D,20250326,000000,5.99,6,5.94,5.9764,39196,0
+GNT.US,D,20250327,000000,6,6.06,5.98,6.02,50730,0
+GNT.US,D,20250328,000000,6.04,6.07,6.02,6.04,100979,0
+GNT.US,D,20250331,000000,6.04,6.1,6.0074,6.09,33278,0
+GNT.US,D,20250401,000000,6.13,6.13,6.0512,6.08,35043,0
+GNT.US,D,20250402,000000,6.075,6.11,6.05,6.09,8043,0
+GNT.US,D,20250403,000000,6.02,6.05,5.95,6.01,221013,0
+GNT.US,D,20250404,000000,5.83,5.85,5.41,5.54,152396,0
+GNT.US,D,20250407,000000,5.33,5.5399,5.1801,5.32,134482,0
+GNT.US,D,20250408,000000,5.425,5.5144,5.3,5.315,87301,0
+GNT.US,D,20250409,000000,5.02,5.7,5.02,5.67,112491,0
+GNT.US,D,20250410,000000,5.67,5.73,5.61,5.67,71145,0
+GNT.US,D,20250411,000000,5.76,5.95,5.6833,5.92,108178,0
+GNT.US,D,20250414,000000,5.9,5.98,5.64,5.94,72465,0
+GNT.US,D,20250415,000000,5.955,6.02,5.93,6.01,64786,0
+GNT.US,D,20250416,000000,6.05,6.105,6,6.01,157540,0
+GNT.US,D,20250417,000000,6.03,6.08,5.97,5.9899,60347,0
+GNT.US,D,20250421,000000,5.9301,6.06,5.93,5.95,60370,0
+GNT.US,D,20250422,000000,5.95,6.04,5.94,5.96,97406,0
+GNT.US,D,20250423,000000,6,6.03,5.92,5.93,88386,0
+GNT.US,D,20250424,000000,5.99,6.0097,5.95,5.98,65164,0
+GNT.US,D,20250425,000000,5.9895,5.9895,5.93,5.94,27769,0
+GNT.US,D,20250428,000000,5.95,6.0199,5.95,5.995,40865,0
+GNT.US,D,20250429,000000,6.05,6.05,5.96,5.975,42591,0
+GNT.US,D,20250430,000000,5.95,5.98,5.9,5.94,24773,0
+GNT.US,D,20250501,000000,5.92,5.94,5.87,5.91,38291,0
+GNT.US,D,20250502,000000,5.9496,5.98,5.93,5.96,23595,0
+GNT.US,D,20250505,000000,5.95,6,5.93,5.97,47435,0
+GNT.US,D,20250506,000000,6,6.05,5.9989,6.03,37149,0
+GNT.US,D,20250507,000000,6.05,6.07,6.01,6.0146,50087,0
+GNT.US,D,20250508,000000,6.0694,6.07,6.01,6.02,24591,0
+GNT.US,D,20250509,000000,6.023,6.15,6.02,6.15,124334,0
+GNT.US,D,20250512,000000,6.04,6.2,6.02,6.04,88323,0
+GNT.US,D,20250513,000000,6.095,6.14,6.08,6.13,33050,0
+GNT.US,D,20250514,000000,6.095,6.11,5.97,5.98,109366,0
+GNT.US,D,20250515,000000,6.0199,6.15,5.98,6.03,41403,0
+GNT.US,D,20250516,000000,6.05,6.06,5.97,5.97,72480,0
+GNT.US,D,20250519,000000,6.025,6.0599,5.99,6.05,62328,0
+GNT.US,D,20250520,000000,6.0759,6.11,6.05,6.08,37410,0
+GNT.US,D,20250521,000000,6.13,6.14,6.05,6.12,44102,0
+GNT.US,D,20250522,000000,6.1995,6.1995,6.09,6.12,41042,0
+GNT.US,D,20250523,000000,6.12,6.2362,6.12,6.21,49811,0
+GNT.US,D,20250527,000000,6.25,6.25,6.15,6.165,68398,0
+GNT.US,D,20250528,000000,6.1382,6.25,6.1382,6.17,25025,0
+GNT.US,D,20250529,000000,6.16,6.21,6.14,6.19,28539,0
+GNT.US,D,20250530,000000,6.19,6.215,6.18,6.2,38362,0
+GNT.US,D,20250602,000000,6.25,6.46,6.24,6.39,86363,0
+GNT.US,D,20250603,000000,6.37,6.41,6.31,6.35,40192,0
+GNT.US,D,20250604,000000,6.43,6.43,6.3642,6.42,37606,0
+GNT.US,D,20250605,000000,6.44,6.45,6.3501,6.415,43910,0
+GNT.US,D,20250606,000000,6.43,6.44,6.35,6.35,55075,0
+GNT.US,D,20250609,000000,6.41,6.4499,6.36,6.4,48342,0
+GNT.US,D,20250610,000000,6.4488,6.47,6.38,6.4,58560,0
+GNT.US,D,20250611,000000,6.47,6.48,6.38,6.45,65051,0
+GNT.US,D,20250612,000000,6.475,6.56,6.475,6.56,69212,0
+GNT.US,D,20250613,000000,6.59,6.61,6.52,6.52,66171,0
+GNT.US,D,20250616,000000,6.59,6.62,6.47,6.51,51504,0
+GNT.US,D,20250617,000000,6.551,6.62,6.47,6.48,50608,0
+GNT.US,D,20250618,000000,6.511,6.53,6.47,6.49,29763,0
+GNT.US,D,20250620,000000,6.46,6.49,6.44,6.46,29697,0
+GNT.US,D,20250623,000000,6.44,6.46,6.42,6.45,42098,0
+GNT.US,D,20250624,000000,6.4075,6.475,6.23,6.29,69491,0
+GNT.US,D,20250625,000000,6.285,6.33,6.23,6.23,37109,0
+GNT.US,D,20250626,000000,6.33,6.3499,6.28,6.32,27388,0
+GNT.US,D,20250627,000000,6.2573,6.3,6.18,6.21,73616,0
+GNT.US,D,20250630,000000,6.195,6.32,6.17,6.29,44464,0
+GNT.US,D,20250701,000000,6.337,6.37,6.31,6.33,52824,0
+GNT.US,D,20250702,000000,6.3601,6.5,6.36,6.49,95904,0
+GNT.US,D,20250703,000000,6.46,6.53,6.46,6.51,21716,0
+GNT.US,D,20250707,000000,6.47,6.49,6.42,6.435,51547,0
+GNT.US,D,20250708,000000,6.47,6.47,6.3205,6.37,44767,0
+GNT.US,D,20250709,000000,6.3895,6.45,6.36,6.44,47563,0
+GNT.US,D,20250710,000000,6.4732,6.5,6.4,6.415,51390,0
+GNT.US,D,20250711,000000,6.4698,6.49,6.44,6.45,75336,0
+GNT.US,D,20250714,000000,6.47,6.4772,6.41,6.4287,55567,0
+GNT.US,D,20250715,000000,6.43,6.45,6.35,6.365,39085,0
+GNT.US,D,20250716,000000,6.38,6.4176,6.37,6.38,27869,0
+GNT.US,D,20250717,000000,6.31,6.365,6.2204,6.35,81813,0
+GNT.US,D,20250718,000000,6.409,6.41,6.32,6.33,23999,0
+GNT.US,D,20250721,000000,6.37,6.44,6.3666,6.41,32993,0
+GNT.US,D,20250722,000000,6.38,6.47,6.38,6.47,37696,0
+GNT.US,D,20250723,000000,6.4895,6.49,6.4461,6.46,28520,0
+GNT.US,D,20250724,000000,6.46,6.48,6.4092,6.44,18575,0
+GNT.US,D,20250725,000000,6.45,6.485,6.4,6.45,31248,0
+GNT.US,D,20250728,000000,6.49,6.49,6.36,6.39,52692,0
+GNT.US,D,20250729,000000,6.4622,6.4622,6.38,6.4,53241,0
+GNT.US,D,20250730,000000,6.425,6.425,6.29,6.31,52235,0
+GNT.US,D,20250731,000000,6.34,6.35,6.28,6.29,68170,0
+GNT.US,D,20250801,000000,6.31,6.31,6.22,6.27,41841,0
+GNT.US,D,20250804,000000,6.28,6.4925,6.28,6.36,61352,0
+GNT.US,D,20250805,000000,6.3702,6.47,6.37,6.46,45423,0
+GNT.US,D,20250806,000000,6.49,6.5,6.4645,6.48,38905,0
+GNT.US,D,20250807,000000,6.5,6.52,6.49,6.52,26651,0
+GNT.US,D,20250808,000000,6.52,6.5455,6.52,6.53,17423,0
+GNT.US,D,20250811,000000,6.5065,6.54,6.49,6.52,21388,0
+GNT.US,D,20250812,000000,6.5228,6.54,6.51,6.53,28067,0
+GNT.US,D,20250813,000000,6.5422,6.55,6.52,6.54,15121,0
+GNT.US,D,20250814,000000,6.515,6.55,6.495,6.52,40190,0
+GNT.US,D,20250815,000000,6.53,6.54,6.5,6.51,10587,0
+GNT.US,D,20250818,000000,6.52,6.52,6.48,6.5,71123,0
+GNT.US,D,20250819,000000,6.5101,6.53,6.44,6.46,24334,0
+GNT.US,D,20250820,000000,6.4798,6.5399,6.43,6.52,40758,0
+GNT.US,D,20250821,000000,6.5225,6.59,6.52,6.56,31353,0
+GNT.US,D,20250822,000000,6.5554,6.65,6.5445,6.65,55979,0
+GNT.US,D,20250825,000000,6.64,6.64,6.61,6.61,42937,0
+GNT.US,D,20250826,000000,6.65,6.68,6.61,6.67,42558,0
+GNT.US,D,20250827,000000,6.69,6.69,6.61,6.69,60870,0
+GNT.US,D,20250828,000000,6.699,6.72,6.665,6.69,60860,0
+GNT.US,D,20250829,000000,6.69,6.835,6.69,6.83,73528,0
+GNT.US,D,20250902,000000,6.865,6.865,6.82,6.86,153356,0
+GNT.US,D,20250903,000000,6.91,6.925,6.84,6.87,104923,0
+GNT.US,D,20250904,000000,6.86,6.87,6.82,6.87,73162,0
+GNT.US,D,20250905,000000,6.9,6.9424,6.87,6.89,96297,0
+GNT.US,D,20250908,000000,6.91,6.9962,6.91,6.96,82902,0
+GNT.US,D,20250909,000000,6.96,6.9616,6.9,6.92,61821,0
+GNT.US,D,20250910,000000,6.93,6.97,6.91,6.95,54733,0
+GNT.US,D,20250911,000000,6.97,7.01,6.97,7,107216,0
+GNT.US,D,20250912,000000,7,7.01,6.98,7.01,75863,0
+GNT.US,D,20250915,000000,7.03,7.03,6.99,7,118412,0
+GNT.US,D,20250916,000000,6.965,7.0887,6.91,6.92,69859,0
+GNT.US,D,20250917,000000,6.95,7.01,6.85,6.89,100311,0
+GNT.US,D,20250918,000000,6.832,6.89,6.83,6.89,81022,0
+GNT.US,D,20250919,000000,6.9784,6.9784,6.88,6.93,73075,0
+GNT.US,D,20250922,000000,6.96,7.0299,6.91,7,130788,0
+GNT.US,D,20250923,000000,7.004,7.04,7,7.03,155529,0
+GNT.US,D,20250924,000000,7.0502,7.0744,7,7.03,168597,0
+GNT.US,D,20250925,000000,7.01,7.03,6.98,7,90777,0
+GNT.US,D,20250926,000000,7.015,7.0371,6.96,7,89435,0
+GNT.US,D,20250929,000000,7.04,7.07,7.02,7.05,57770,0
+GNT.US,D,20250930,000000,7.03,7.05,7.0148,7.03,65471,0
+GNT.US,D,20251001,000000,7.0779,7.11,7.03,7.09,78385,0
+GNT.US,D,20251002,000000,7.11,7.11,6.987,7.04,116811,0
+GNT.US,D,20251003,000000,7.0364,7.11,7.0364,7.11,48493,0
+GNT.US,D,20251006,000000,7.09,7.18,7.09,7.15,72852,0
+GNT.US,D,20251007,000000,7.1808,7.181,7.1,7.11,112629,0
+GNT.US,D,20251008,000000,7.16,7.2,7.15,7.2,69482,0
+GNT.US,D,20251009,000000,7.21,7.21,7.05,7.06,105203,0
+GNT.US,D,20251010,000000,7.15,7.15,6.99,7.01,78368,0
+GNT.US,D,20251013,000000,7.08,7.18,7.08,7.15,98297,0
+GNT.US,D,20251014,000000,7.12,7.1565,7.0701,7.08,78945,0
+GNT.US,D,20251015,000000,7.18,7.21,7.1005,7.21,137628,0
+GNT.US,D,20251016,000000,7.2101,7.24,7.18,7.19,149933,0
+GNT.US,D,20251017,000000,7.05,7.14,6.86,6.9,221307,0
+GNT.US,D,20251020,000000,7,7.1479,6.93,7.04,74079,0
+GNT.US,D,20251021,000000,6.9,6.93,6.71,6.81,166999,0
+GNT.US,D,20251022,000000,6.72,6.87,6.71,6.835,73899,0
+GNT.US,D,20251023,000000,6.94,6.98,6.84,6.94,43652,0
+GNT.US,D,20251024,000000,6.9307,7,6.915,6.92,56991,0
+GNT.US,D,20251027,000000,6.885,6.885,6.76,6.82,124516,0
+GNT.US,D,20251028,000000,6.83,6.86,6.79,6.86,91885,0
+GNT.US,D,20251029,000000,6.918,6.918,6.82,6.82,53370,0
+GNT.US,D,20251030,000000,6.8552,6.87,6.8101,6.86,66553,0
+GNT.US,D,20251031,000000,6.91,6.91,6.79,6.84,62278,0
+GNT.US,D,20251103,000000,6.8325,6.9,6.81,6.9,90253,0
+GNT.US,D,20251104,000000,6.72,6.87,6.68,6.74,123227,0
+GNT.US,D,20251105,000000,6.7373,6.85,6.7,6.79,109301,0
+GNT.US,D,20251106,000000,6.7615,6.83,6.71,6.75,134351,0
+GNT.US,D,20251107,000000,6.84,6.96,6.799,6.96,149850,0
+GNT.US,D,20251110,000000,7.09,7.18,7.05,7.11,205289,0
+GNT.US,D,20251111,000000,7.19,7.2,7.11,7.14,92208,0
+GNT.US,D,20251112,000000,7.17,7.2517,7.15,7.24,155087,0
+GNT.US,D,20251113,000000,7.222,7.24,6.89,6.9,311496,0
+GNT.US,D,20251114,000000,6.87,7,6.821,6.99,64056,0
+GNT.US,D,20251117,000000,6.855,7.12,6.855,6.97,268241,0
+GNT.US,D,20251118,000000,7.0625,7.09,6.94,7.05,102951,0
+GNT.US,D,20251119,000000,7.07,7.12,7,7.03,91489,0
+GNT.US,D,20251120,000000,7.1999,7.1999,6.87,6.89,158109,0
+GNT.US,D,20251121,000000,6.95,6.99,6.87,6.95,173329,0
+GNT.US,D,20251124,000000,7.02,7.0713,6.94,7.06,90159,0
+GNT.US,D,20251125,000000,7.2399,7.2399,7.04,7.1,128503,0
+GNT.US,D,20251126,000000,7.1649,7.26,7.1,7.22,98189,0
+GNT.US,D,20251128,000000,7.255,7.27,7.22,7.25,56030,0
+GNT.US,D,20251201,000000,7.2929,7.3256,7.28,7.29,122061,0
+GNT.US,D,20251202,000000,7.29,7.32,7.165,7.23,109801,0
+GNT.US,D,20251203,000000,7.3,7.31,7.25,7.28,58374,0
+GNT.US,D,20251204,000000,7.32,7.3255,7.225,7.29,83833,0
+GNT.US,D,20251205,000000,7.31,7.363,7.27,7.28,137258,0
+GNT.US,D,20251208,000000,7.33,7.33,7.23,7.25,59346,0
+GNT.US,D,20251209,000000,7.295,7.395,7.24,7.39,150283,0
+GNT.US,D,20251210,000000,7.3875,7.48,7.3101,7.42,187819,0
+GNT.US,D,20251211,000000,7.43,7.635,7.42,7.58,168248,0
+GNT.US,D,20251212,000000,7.62,7.62,7.415,7.415,93418,0
+GNT.US,D,20251215,000000,7.5629,7.5629,7.4122,7.43,99658,0
+GNT.US,D,20251216,000000,7.44,7.57,7.39,7.54,111226,0
+GNT.US,D,20251217,000000,7.62,7.75,7.56,7.75,161733,0
+GNT.US,D,20251218,000000,7.688,7.86,7.6473,7.86,121101,0
+GNT.US,D,20251219,000000,7.89,8.01,7.84,7.85,91539,0
+GNT.US,D,20251222,000000,8,8.06,7.9,7.92,129226,0
+GNT.US,D,20251223,000000,7.9784,8,7.92,7.93,74145,0
+GNT.US,D,20251224,000000,7.8835,7.99,7.8,7.81,93094,0
+GNT.US,D,20251226,000000,7.956,8,7.78,7.79,85200,0
+GNT.US,D,20251229,000000,7.58,7.6499,7.52,7.55,98112,0
+GNT.US,D,20251230,000000,7.58,7.625,7.53,7.53,152120,0
+GNT.US,D,20251231,000000,7.4,7.58,7.4,7.45,114620,0
+GNT.US,D,20260102,000000,7.4804,7.6099,7.43,7.46,99779,0
+GNT.US,D,20260105,000000,7.6,7.71,7.56,7.65,151472,0
+GNT.US,D,20260106,000000,7.69,7.8,7.59,7.75,139648,0
+GNT.US,D,20260107,000000,7.666,7.73,7.61,7.73,70320,0
+GNT.US,D,20260108,000000,7.66,7.75,7.66,7.74,66337,0
+GNT.US,D,20260109,000000,7.74,7.86,7.735,7.84,112169,0
+GNT.US,D,20260112,000000,7.96,8.07,7.92,8.02,132041,0
+GNT.US,D,20260113,000000,8.09,8.1399,8.02,8.07,116928,0
+GNT.US,D,20260114,000000,8.1,8.125,8.07,8.07,96726,0
+GNT.US,D,20260115,000000,8,8.07,7.9215,8.07,71689,0
+GNT.US,D,20260116,000000,8.04,8.1,7.72,8.07,64873,0
+GNT.US,D,20260120,000000,8.17,8.18,8.1,8.16,134057,0
+GNT.US,D,20260121,000000,8.25,8.35,8.1876,8.26,143363,0
+GNT.US,D,20260122,000000,8.24,8.44,8.22,8.41,91764,0
+GNT.US,D,20260123,000000,8.48,8.6,8.4388,8.58,170920,0
+GNT.US,D,20260126,000000,8.78,8.793,8.56,8.56,190678,0
+GNT.US,D,20260127,000000,8.4956,8.57,8.39,8.41,105559,0
+GNT.US,D,20260128,000000,8.45,8.5741,8.36,8.46,107314,0
+GNT.US,D,20260129,000000,8.625,8.64,8.23,8.41,126338,0
+GNT.US,D,20260130,000000,8.18,8.3,7.81,7.83,173266,0
+GNT.US,D,20260202,000000,7.81,8.09,7.8,7.94,100341,0
+GNT.US,D,20260203,000000,8.2,8.22,8.02,8.21,169639,0
+GNT.US,D,20260204,000000,8.319,8.319,8.02,8.15,114217,0
+GNT.US,D,20260205,000000,8.05,8.0999,7.9457,8.03,123085,0
+GNT.US,D,20260206,000000,8.12,8.23,8.07,8.14,167487,0
+GNT.US,D,20260209,000000,8.229,8.37,8.1801,8.36,45645,0
+GNT.US,D,20260210,000000,8.3586,8.5301,8.348,8.5,93422,0
+GNT.US,D,20260211,000000,8.6,8.61,8.56,8.58,65521,0
+GNT.US,D,20260212,000000,8.535,8.6,8.21,8.4,102380,0
+GNT.US,D,20260213,000000,8.4695,8.6766,8.375,8.59,78133,0
+GNT.US,D,20260217,000000,8.54,8.56,8.38,8.42,85585,0
+GNT.US,D,20260218,000000,8.485,8.56,8.4813,8.56,43904,0
diff --git a/daily/us/nyse stocks/1/gpmt_a.us.txt b/daily/us/nyse stocks/1/gpmt_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d4087c9059221fc6082fd108c7bf81fd1c3aa7bc
--- /dev/null
+++ b/daily/us/nyse stocks/1/gpmt_a.us.txt	
@@ -0,0 +1,1054 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GPMT_A.US,D,20211203,000000,25.25,25.25,25,25.15,37637,0
+GPMT_A.US,D,20211206,000000,25.15,25.2,25.1292,25.19,45446,0
+GPMT_A.US,D,20211207,000000,25.25,25.56,25.25,25.25,72938,0
+GPMT_A.US,D,20211208,000000,25.33,25.5,25.11,25.2,40312,0
+GPMT_A.US,D,20211209,000000,25.25,25.35,25.16,25.18,54894,0
+GPMT_A.US,D,20211210,000000,25.3122,25.35,25.19,25.33,26996,0
+GPMT_A.US,D,20211213,000000,25.33,25.37,25.25,25.37,21341,0
+GPMT_A.US,D,20211214,000000,25.35,25.36,25.28,25.28,27183,0
+GPMT_A.US,D,20211215,000000,25.35,25.95,25.3488,25.95,106013,0
+GPMT_A.US,D,20211216,000000,25.95,26.16,25.81,25.95,181936,0
+GPMT_A.US,D,20211217,000000,25.8899,25.8899,25.8001,25.85,8298,0
+GPMT_A.US,D,20211220,000000,25.855,26,25.8,25.8,19366,0
+GPMT_A.US,D,20211221,000000,25.95,26.1,25.85,26.05,103265,0
+GPMT_A.US,D,20211222,000000,26.0055,26.17,25.975,26.065,10741,0
+GPMT_A.US,D,20211223,000000,26,26.1,26,26.1,2500,0
+GPMT_A.US,D,20211227,000000,26.1,26.15,26.034,26.15,33002,0
+GPMT_A.US,D,20211228,000000,26.1027,26.2,26.1027,26.2,32101,0
+GPMT_A.US,D,20211229,000000,26.12,26.25,26.09,26.2,20469,0
+GPMT_A.US,D,20211230,000000,26.3,26.3,25.8,26.04,12972,0
+GPMT_A.US,D,20211231,000000,25.8,25.93,25.55,25.55,120915,0
+GPMT_A.US,D,20220103,000000,25.61,25.8,25.42,25.51,24862,0
+GPMT_A.US,D,20220104,000000,25.54,25.5699,25.37,25.46,14229,0
+GPMT_A.US,D,20220105,000000,25.5,25.6,25.4,25.4657,10630,0
+GPMT_A.US,D,20220106,000000,25.41,25.57,25.31,25.5,45968,0
+GPMT_A.US,D,20220107,000000,25.7342,25.7799,25.64,25.77,2525,0
+GPMT_A.US,D,20220110,000000,25.7908,25.8667,25.705,25.8667,138270,0
+GPMT_A.US,D,20220111,000000,25.8014,25.84,25.75,25.82,1617,0
+GPMT_A.US,D,20220112,000000,25.7144,25.8,25.66,25.78,1188,0
+GPMT_A.US,D,20220113,000000,25.79,25.79,25.75,25.755,8434,0
+GPMT_A.US,D,20220114,000000,25.77,25.9934,25.7699,25.9,20913,0
+GPMT_A.US,D,20220118,000000,25.35,25.5,25,25.3,426446,0
+GPMT_A.US,D,20220119,000000,25.1,25.24,25.06,25.2,279410,0
+GPMT_A.US,D,20220120,000000,25.2,25.25,25.05,25.14,64134,0
+GPMT_A.US,D,20220121,000000,25.13,25.15,25,25.13,96163,0
+GPMT_A.US,D,20220124,000000,25.02,25.09,24.9,25.09,40934,0
+GPMT_A.US,D,20220125,000000,25.1,25.35,25.1,25.26,14962,0
+GPMT_A.US,D,20220126,000000,25.26,25.4,25.1501,25.19,45115,0
+GPMT_A.US,D,20220127,000000,25.36,25.36,24.93,24.93,68120,0
+GPMT_A.US,D,20220128,000000,25.29,25.29,24.79,24.87,104794,0
+GPMT_A.US,D,20220131,000000,24.95,25.29,24.95,25.26,466022,0
+GPMT_A.US,D,20220201,000000,25.5,25.5,25.12,25.23,35516,0
+GPMT_A.US,D,20220202,000000,25.11,25.22,24.97,25,24671,0
+GPMT_A.US,D,20220203,000000,25,25.315,25,25.2,85372,0
+GPMT_A.US,D,20220204,000000,25.105,25.105,24.92,24.97,18204,0
+GPMT_A.US,D,20220207,000000,24.9819,24.9819,24.81,24.89,22488,0
+GPMT_A.US,D,20220208,000000,24.85,24.99,24.8,24.99,26463,0
+GPMT_A.US,D,20220209,000000,25.1484,25.1484,24.85,24.85,8001,0
+GPMT_A.US,D,20220210,000000,24.86,24.8929,24.75,24.79,47228,0
+GPMT_A.US,D,20220211,000000,24.978,24.978,24.85,24.9,20281,0
+GPMT_A.US,D,20220214,000000,24.98,24.98,24.85,24.93,14209,0
+GPMT_A.US,D,20220215,000000,25.09,25.1,24.9801,25,27167,0
+GPMT_A.US,D,20220216,000000,25,25,24.975,24.99,2925,0
+GPMT_A.US,D,20220217,000000,25.04,25.04,24.9,25.03,79221,0
+GPMT_A.US,D,20220218,000000,25.005,25.005,24.85,24.86,14841,0
+GPMT_A.US,D,20220222,000000,24.85,24.87,24.7,24.8294,16869,0
+GPMT_A.US,D,20220223,000000,25.0004,25.0004,24.81,24.86,5863,0
+GPMT_A.US,D,20220224,000000,24.7,24.8209,24.31,24.72,17583,0
+GPMT_A.US,D,20220225,000000,24.87,24.98,24.85,24.8578,8322,0
+GPMT_A.US,D,20220228,000000,25,25,24.65,24.66,29605,0
+GPMT_A.US,D,20220301,000000,24.75,24.825,24.55,24.55,10286,0
+GPMT_A.US,D,20220302,000000,24.63,24.64,24.46,24.5,21365,0
+GPMT_A.US,D,20220303,000000,24.45,24.55,24.435,24.51,7000,0
+GPMT_A.US,D,20220304,000000,24.71,24.85,24.45,24.4502,20321,0
+GPMT_A.US,D,20220307,000000,24.36,24.5,22.7,23.85,25337,0
+GPMT_A.US,D,20220308,000000,23.9999,23.9999,23.74,23.8,8672,0
+GPMT_A.US,D,20220309,000000,23.9,24,23.05,23.82,11500,0
+GPMT_A.US,D,20220310,000000,24,24,23.635,23.82,5742,0
+GPMT_A.US,D,20220311,000000,23.82,24.57,23.77,24.57,25900,0
+GPMT_A.US,D,20220314,000000,24.25,24.812,23.5,23.5244,11348,0
+GPMT_A.US,D,20220315,000000,23.7,23.75,23.44,23.5,10679,0
+GPMT_A.US,D,20220316,000000,23.765,23.87,23.4,23.65,15626,0
+GPMT_A.US,D,20220317,000000,23.5201,23.9,23.5201,23.85,3316,0
+GPMT_A.US,D,20220318,000000,23.87,24.2251,23.87,24.2,2358,0
+GPMT_A.US,D,20220321,000000,24.4428,24.4428,23.76,23.76,1896,0
+GPMT_A.US,D,20220322,000000,24.1467,24.39,23.85,24.39,2703,0
+GPMT_A.US,D,20220323,000000,24.35,24.35,24.35,24.35,524,0
+GPMT_A.US,D,20220324,000000,24.0187,24.3599,24.0001,24.07,2429,0
+GPMT_A.US,D,20220325,000000,24.36,24.44,24,24.0022,6809,0
+GPMT_A.US,D,20220328,000000,24.25,24.25,23.75,23.9044,7645,0
+GPMT_A.US,D,20220329,000000,23.96,24,23.9499,23.99,4129,0
+GPMT_A.US,D,20220330,000000,24.27,24.29,23.99,24.06,11129,0
+GPMT_A.US,D,20220331,000000,23.745,24.21,23.7406,24.16,57881,0
+GPMT_A.US,D,20220401,000000,23.9,23.9,23.9,23.9,141,0
+GPMT_A.US,D,20220404,000000,23.88,23.95,23.88,23.94,1524,0
+GPMT_A.US,D,20220405,000000,23.92,23.95,23.42,23.42,20032,0
+GPMT_A.US,D,20220406,000000,23.4,23.54,23.25,23.36,5909,0
+GPMT_A.US,D,20220407,000000,23.4,23.48,23.4,23.4,6426,0
+GPMT_A.US,D,20220408,000000,23.3,23.57,23.21,23.4,10406,0
+GPMT_A.US,D,20220411,000000,23.4,23.4,23.14,23.24,6323,0
+GPMT_A.US,D,20220412,000000,23.4615,23.4615,23.22,23.2204,1724,0
+GPMT_A.US,D,20220413,000000,23.2,23.3,23.2,23.3,1944,0
+GPMT_A.US,D,20220414,000000,23.23,23.3,23.2,23.3,6437,0
+GPMT_A.US,D,20220418,000000,23.25,23.5,23.22,23.22,13000,0
+GPMT_A.US,D,20220419,000000,23.11,23.245,23.11,23.16,4763,0
+GPMT_A.US,D,20220420,000000,23.29,23.35,23.22,23.22,3297,0
+GPMT_A.US,D,20220421,000000,23.26,23.27,22.96,22.99,13920,0
+GPMT_A.US,D,20220422,000000,22.885,23.0198,22.885,22.98,1226,0
+GPMT_A.US,D,20220425,000000,23.17,23.17,22.86,23,8232,0
+GPMT_A.US,D,20220426,000000,23,23,22.88,22.91,1406,0
+GPMT_A.US,D,20220427,000000,22.9702,22.9702,22.8327,22.8355,4309,0
+GPMT_A.US,D,20220428,000000,22.82,22.905,22.82,22.89,2877,0
+GPMT_A.US,D,20220429,000000,22.9,23,22.79,22.79,49978,0
+GPMT_A.US,D,20220502,000000,22.7,22.7,22.49,22.49,11961,0
+GPMT_A.US,D,20220503,000000,22.75,22.7883,22.37,22.49,6236,0
+GPMT_A.US,D,20220504,000000,22.6011,22.71,22.5,22.54,1092,0
+GPMT_A.US,D,20220505,000000,22.55,22.5911,22.15,22.15,15304,0
+GPMT_A.US,D,20220506,000000,22.24,22.41,22,22,13481,0
+GPMT_A.US,D,20220509,000000,21.97,21.97,21.75,21.85,6486,0
+GPMT_A.US,D,20220510,000000,21.9588,22.05,21.75,21.75,5402,0
+GPMT_A.US,D,20220511,000000,22.2499,22.2499,21.5,21.52,17170,0
+GPMT_A.US,D,20220512,000000,21.45,21.59,20.7,21.34,29658,0
+GPMT_A.US,D,20220513,000000,21.31,21.35,21.21,21.21,21826,0
+GPMT_A.US,D,20220516,000000,21.25,21.38,21.15,21.15,14649,0
+GPMT_A.US,D,20220517,000000,21.155,21.2042,20.94,20.94,23323,0
+GPMT_A.US,D,20220518,000000,20.9,21.02,19.24,20.07,45289,0
+GPMT_A.US,D,20220519,000000,20.15,20.25,20.025,20.22,6651,0
+GPMT_A.US,D,20220520,000000,20.45,20.45,20,20,9942,0
+GPMT_A.US,D,20220523,000000,20.25,20.25,19.63,19.65,22291,0
+GPMT_A.US,D,20220524,000000,19.9,20.3,19.9,20.01,56478,0
+GPMT_A.US,D,20220525,000000,20.2999,21.975,20.155,21.57,11938,0
+GPMT_A.US,D,20220526,000000,21.76,22.08,21.7376,21.95,7438,0
+GPMT_A.US,D,20220527,000000,21.9399,22.34,21.9399,22.29,9665,0
+GPMT_A.US,D,20220531,000000,22.1946,22.48,21.94,22.44,36770,0
+GPMT_A.US,D,20220601,000000,22.19,22.616,22.19,22.616,18842,0
+GPMT_A.US,D,20220602,000000,22.44,22.6,22.4,22.57,4346,0
+GPMT_A.US,D,20220603,000000,22.52,22.52,22.52,22.52,352,0
+GPMT_A.US,D,20220606,000000,22.55,22.7004,22.48,22.48,1842,0
+GPMT_A.US,D,20220607,000000,22.5,22.56,22.39,22.53,5775,0
+GPMT_A.US,D,20220608,000000,22.51,22.8,22.4,22.8,9727,0
+GPMT_A.US,D,20220609,000000,22.675,22.675,22.55,22.55,1487,0
+GPMT_A.US,D,20220610,000000,22.05,22.05,21.55,21.575,6651,0
+GPMT_A.US,D,20220613,000000,21.38,21.62,20.85,20.91,17184,0
+GPMT_A.US,D,20220614,000000,20.93,21.09,20.92,20.9499,5546,0
+GPMT_A.US,D,20220615,000000,21.53,21.85,20.9801,21.55,12951,0
+GPMT_A.US,D,20220616,000000,21.25,22.26,20.8447,20.93,8604,0
+GPMT_A.US,D,20220617,000000,20.8992,21.51,20.8992,21.45,7459,0
+GPMT_A.US,D,20220621,000000,21.61,22.15,21.5,21.9,6425,0
+GPMT_A.US,D,20220622,000000,21.87,22.19,21.865,21.89,10219,0
+GPMT_A.US,D,20220623,000000,21.94,21.99,21.94,21.96,2481,0
+GPMT_A.US,D,20220624,000000,21.96,22.05,21.96,21.96,4076,0
+GPMT_A.US,D,20220627,000000,21.96,22.25,21.96,22.24,5976,0
+GPMT_A.US,D,20220628,000000,22.4638,22.4638,22.02,22.25,6221,0
+GPMT_A.US,D,20220629,000000,21.9099,22.21,21.8425,22.21,2977,0
+GPMT_A.US,D,20220630,000000,22.095,22.17,21,21,8908,0
+GPMT_A.US,D,20220701,000000,21.11,21.479,21.03,21.03,1555,0
+GPMT_A.US,D,20220705,000000,21.61,21.75,21.25,21.25,5893,0
+GPMT_A.US,D,20220706,000000,21.51,21.65,21.19,21.21,5750,0
+GPMT_A.US,D,20220707,000000,21.18,21.67,21.05,21.25,4005,0
+GPMT_A.US,D,20220708,000000,21.04,21.04,20.5,20.79,7343,0
+GPMT_A.US,D,20220711,000000,20.74,20.9,20.5,20.5,2982,0
+GPMT_A.US,D,20220712,000000,20.79,20.79,20,20.25,10722,0
+GPMT_A.US,D,20220713,000000,20.5,20.5,19.87,19.87,3810,0
+GPMT_A.US,D,20220714,000000,19.85,19.85,19.65,19.65,3351,0
+GPMT_A.US,D,20220715,000000,19.65,20.3082,19.65,19.98,4863,0
+GPMT_A.US,D,20220718,000000,19.9,20.9,19.9,20.87,4884,0
+GPMT_A.US,D,20220719,000000,21,21,21,21,175,0
+GPMT_A.US,D,20220720,000000,20.37,20.6,20.26,20.3,4473,0
+GPMT_A.US,D,20220721,000000,20.2704,20.5,20.23,20.23,778,0
+GPMT_A.US,D,20220722,000000,20.01,20.9225,20.01,20.28,15740,0
+GPMT_A.US,D,20220725,000000,20.29,20.39,20.29,20.39,853,0
+GPMT_A.US,D,20220726,000000,20.4,20.4,20.1101,20.1101,2545,0
+GPMT_A.US,D,20220727,000000,20.3789,20.8558,20.2257,20.7276,12049,0
+GPMT_A.US,D,20220728,000000,20.89,20.89,20.05,20.67,15716,0
+GPMT_A.US,D,20220729,000000,20.42,21.82,20.42,21.53,16776,0
+GPMT_A.US,D,20220801,000000,21.44,21.7775,21.35,21.6,4151,0
+GPMT_A.US,D,20220802,000000,22.5,22.5,21.87,22.1,14333,0
+GPMT_A.US,D,20220803,000000,22.1,22.1,21.98,21.9903,3197,0
+GPMT_A.US,D,20220804,000000,22.11,22.45,22.02,22.45,4821,0
+GPMT_A.US,D,20220805,000000,22.4426,22.4426,21.6,21.96,2417,0
+GPMT_A.US,D,20220808,000000,22.07,22.55,22.07,22.55,781,0
+GPMT_A.US,D,20220809,000000,22.51,22.57,22.19,22.19,1656,0
+GPMT_A.US,D,20220810,000000,22,22.21,22,22.21,3522,0
+GPMT_A.US,D,20220811,000000,22.54,22.54,22.15,22.17,511,0
+GPMT_A.US,D,20220812,000000,22.15,22.3,22.15,22.3,3849,0
+GPMT_A.US,D,20220815,000000,22.335,22.36,22.1,22.1,4467,0
+GPMT_A.US,D,20220816,000000,22.35,22.35,21.99,22.1,2702,0
+GPMT_A.US,D,20220817,000000,21.9,22.19,21.8,22,3850,0
+GPMT_A.US,D,20220818,000000,22,22.42,22,22,6227,0
+GPMT_A.US,D,20220819,000000,21.99,21.99,21.8,21.99,1387,0
+GPMT_A.US,D,20220822,000000,21.75,21.75,21.558,21.6852,2249,0
+GPMT_A.US,D,20220823,000000,21.65,21.7,21.6,21.7,2058,0
+GPMT_A.US,D,20220824,000000,21.7,22.19,21.6,21.89,7801,0
+GPMT_A.US,D,20220825,000000,21.89,22.2,21.7501,22.2,4343,0
+GPMT_A.US,D,20220829,000000,21.78,21.79,21.75,21.75,2743,0
+GPMT_A.US,D,20220830,000000,21.8454,21.97,21.75,21.97,2762,0
+GPMT_A.US,D,20220831,000000,21.98,21.98,21.74,21.74,5479,0
+GPMT_A.US,D,20220901,000000,21.54,21.58,21.37,21.58,5358,0
+GPMT_A.US,D,20220902,000000,21.8485,21.8485,21.75,21.76,2790,0
+GPMT_A.US,D,20220906,000000,21.58,21.74,21.4,21.56,6038,0
+GPMT_A.US,D,20220907,000000,21.5,21.84,21.4,21.63,8377,0
+GPMT_A.US,D,20220908,000000,21.57,21.75,21.57,21.68,917,0
+GPMT_A.US,D,20220909,000000,21.9,22.2999,21.9,22.265,13104,0
+GPMT_A.US,D,20220912,000000,21.945,22.15,21.62,21.9999,15081,0
+GPMT_A.US,D,20220913,000000,21.75,21.75,21.64,21.64,893,0
+GPMT_A.US,D,20220914,000000,21.61,22.2999,21.61,21.77,2502,0
+GPMT_A.US,D,20220915,000000,21.65,21.81,21.61,21.75,3377,0
+GPMT_A.US,D,20220916,000000,21.55,21.75,21.55,21.75,1750,0
+GPMT_A.US,D,20220919,000000,21.63,21.8,21.63,21.8,5348,0
+GPMT_A.US,D,20220920,000000,21.6,21.605,21.6,21.605,2180,0
+GPMT_A.US,D,20220921,000000,21.6699,21.8852,21.35,21.5,16911,0
+GPMT_A.US,D,20220922,000000,21.38,21.4,20.965,20.9866,4869,0
+GPMT_A.US,D,20220923,000000,20.92,20.92,20.37,20.48,5611,0
+GPMT_A.US,D,20220926,000000,20.23,20.26,19.755,20,6591,0
+GPMT_A.US,D,20220927,000000,20,20.23,19.7501,20.1,21793,0
+GPMT_A.US,D,20220928,000000,20,20.9599,20,20.54,10997,0
+GPMT_A.US,D,20220929,000000,20.27,20.4,19.878,20.38,15687,0
+GPMT_A.US,D,20220930,000000,20.3,20.34,19.95,20.26,11487,0
+GPMT_A.US,D,20221003,000000,20.2912,20.7,20,20.22,12741,0
+GPMT_A.US,D,20221004,000000,20.7,20.87,20.62,20.84,2083,0
+GPMT_A.US,D,20221005,000000,20.5,20.74,20.07,20.35,1257,0
+GPMT_A.US,D,20221006,000000,20.34,20.34,20,20.34,2488,0
+GPMT_A.US,D,20221007,000000,19.94,20.0827,19.91,19.9475,2772,0
+GPMT_A.US,D,20221010,000000,19.0201,20,19.0201,19.45,8513,0
+GPMT_A.US,D,20221011,000000,19.22,19.8,19.2117,19.36,14083,0
+GPMT_A.US,D,20221012,000000,19.85,19.85,19.27,19.27,1015,0
+GPMT_A.US,D,20221013,000000,19.06,19.74,18.93,19.48,2784,0
+GPMT_A.US,D,20221014,000000,19.51,19.85,19.49,19.7,3789,0
+GPMT_A.US,D,20221017,000000,19.63,19.89,19.5,19.89,2908,0
+GPMT_A.US,D,20221018,000000,19.89,19.89,19.84,19.84,1038,0
+GPMT_A.US,D,20221019,000000,19.84,20,19.63,20,1515,0
+GPMT_A.US,D,20221020,000000,19.95,19.95,19.5,19.5,1202,0
+GPMT_A.US,D,20221021,000000,19.45,19.75,19.18,19.26,9499,0
+GPMT_A.US,D,20221024,000000,19.25,19.61,18.78,18.78,4749,0
+GPMT_A.US,D,20221025,000000,19.07,19.4832,19.07,19.07,1283,0
+GPMT_A.US,D,20221026,000000,19.7558,19.865,19.2006,19.28,4528,0
+GPMT_A.US,D,20221027,000000,19.5,19.5,19.4899,19.4899,2323,0
+GPMT_A.US,D,20221028,000000,19.48,19.67,19.4605,19.67,3307,0
+GPMT_A.US,D,20221031,000000,19.75,20.21,19.7499,19.87,22120,0
+GPMT_A.US,D,20221101,000000,19.8,19.8,19.5,19.5,8394,0
+GPMT_A.US,D,20221102,000000,19.5,19.5,19.0101,19.3,9008,0
+GPMT_A.US,D,20221103,000000,19.3,19.3,19,19,1238,0
+GPMT_A.US,D,20221104,000000,18.84,19.3025,18.84,19.06,6748,0
+GPMT_A.US,D,20221107,000000,19.1,19.1,18.86,19.06,5568,0
+GPMT_A.US,D,20221108,000000,19.03,19.324,18.92,19.1178,8069,0
+GPMT_A.US,D,20221109,000000,19.09,19.2109,18.95,18.9825,11685,0
+GPMT_A.US,D,20221110,000000,19.0408,19.34,19.0408,19.27,22202,0
+GPMT_A.US,D,20221111,000000,19.38,19.39,19.25,19.255,6333,0
+GPMT_A.US,D,20221114,000000,19.45,19.45,18.74,18.92,14823,0
+GPMT_A.US,D,20221115,000000,19.15,19.15,18.634,18.7,32777,0
+GPMT_A.US,D,20221116,000000,18.73,18.75,18.25,18.37,17834,0
+GPMT_A.US,D,20221117,000000,18.32,18.49,18.15,18.24,17690,0
+GPMT_A.US,D,20221118,000000,18.25,18.29,18.16,18.25,18277,0
+GPMT_A.US,D,20221121,000000,18.35,18.93,18.2604,18.795,10568,0
+GPMT_A.US,D,20221122,000000,18.515,18.75,18.3421,18.3421,3296,0
+GPMT_A.US,D,20221123,000000,18.8,18.8,18.7,18.725,26500,0
+GPMT_A.US,D,20221125,000000,18.845,18.9899,18.7614,18.7614,1351,0
+GPMT_A.US,D,20221128,000000,18.77,18.77,18.28,18.4,5297,0
+GPMT_A.US,D,20221129,000000,18.46,18.46,18.2,18.22,6265,0
+GPMT_A.US,D,20221130,000000,18.2978,18.92,18.26,18.85,60894,0
+GPMT_A.US,D,20221201,000000,18.6192,18.71,18.6192,18.71,1654,0
+GPMT_A.US,D,20221202,000000,18.85,18.98,18.55,18.6425,30338,0
+GPMT_A.US,D,20221205,000000,18.65,18.88,18.49,18.53,3345,0
+GPMT_A.US,D,20221206,000000,18.58,18.58,18.32,18.4236,6201,0
+GPMT_A.US,D,20221207,000000,18.31,18.75,18.31,18.5,10232,0
+GPMT_A.US,D,20221208,000000,18.45,18.5,18.33,18.34,27275,0
+GPMT_A.US,D,20221209,000000,18.41,18.5,18.35,18.43,14100,0
+GPMT_A.US,D,20221212,000000,18.4,18.55,18.2,18.2,11141,0
+GPMT_A.US,D,20221213,000000,18.52,18.72,18.261,18.28,28247,0
+GPMT_A.US,D,20221214,000000,18.26,18.7099,18.02,18.1,31250,0
+GPMT_A.US,D,20221215,000000,18.01,18.72,17.85,17.9,41194,0
+GPMT_A.US,D,20221216,000000,17.86,18.1586,17.82,17.82,17691,0
+GPMT_A.US,D,20221219,000000,17.83,17.9,17.8,17.8,19863,0
+GPMT_A.US,D,20221220,000000,17.92,18.14,17.78,17.85,12664,0
+GPMT_A.US,D,20221221,000000,18.1,18.255,17.7605,17.99,19606,0
+GPMT_A.US,D,20221222,000000,17.99,18.08,17.75,17.8799,10408,0
+GPMT_A.US,D,20221223,000000,17.93,18.14,17.8007,18.075,11101,0
+GPMT_A.US,D,20221227,000000,17.99,17.99,17.68,17.7968,8840,0
+GPMT_A.US,D,20221228,000000,17.96,18,17.65,17.66,19870,0
+GPMT_A.US,D,20221229,000000,17.33,17.33,17.16,17.2,18576,0
+GPMT_A.US,D,20221230,000000,17.37,17.8,17.15,17.15,16458,0
+GPMT_A.US,D,20230103,000000,17.5,17.6742,17.5,17.6291,5387,0
+GPMT_A.US,D,20230104,000000,17.75,17.86,17.75,17.86,1246,0
+GPMT_A.US,D,20230105,000000,17.69,17.85,17.69,17.77,4974,0
+GPMT_A.US,D,20230106,000000,17.38,17.98,17.38,17.926,8852,0
+GPMT_A.US,D,20230109,000000,18.01,18.17,18.01,18.055,9961,0
+GPMT_A.US,D,20230110,000000,18.02,18.13,18,18.13,2263,0
+GPMT_A.US,D,20230111,000000,18.15,18.36,18.15,18.3203,7015,0
+GPMT_A.US,D,20230112,000000,18.35,18.35,18.16,18.25,10957,0
+GPMT_A.US,D,20230113,000000,18.29,18.345,18.235,18.3039,5321,0
+GPMT_A.US,D,20230117,000000,18.28,18.45,18.28,18.4148,6380,0
+GPMT_A.US,D,20230118,000000,18.53,18.8,18.53,18.73,6153,0
+GPMT_A.US,D,20230119,000000,18.75,18.75,18.5,18.5,4673,0
+GPMT_A.US,D,20230120,000000,18.6933,18.7209,18.39,18.46,19934,0
+GPMT_A.US,D,20230123,000000,18.7,18.7,18.4001,18.6,14417,0
+GPMT_A.US,D,20230124,000000,19.01,19.0219,18.55,18.7,58278,0
+GPMT_A.US,D,20230125,000000,18.55,18.65,18.55,18.6,6634,0
+GPMT_A.US,D,20230126,000000,18.68,18.685,18.5,18.555,10132,0
+GPMT_A.US,D,20230127,000000,18.5725,18.7,18.5725,18.675,4099,0
+GPMT_A.US,D,20230130,000000,18.65,18.6842,18.44,18.61,5939,0
+GPMT_A.US,D,20230131,000000,18.74,18.74,18.16,18.29,32319,0
+GPMT_A.US,D,20230201,000000,18.41,18.64,18.41,18.6028,8505,0
+GPMT_A.US,D,20230202,000000,18.75,18.75,18.5,18.69,27264,0
+GPMT_A.US,D,20230203,000000,18.63,18.9426,18.63,18.7,18620,0
+GPMT_A.US,D,20230206,000000,18.638,18.6699,18.56,18.62,8010,0
+GPMT_A.US,D,20230207,000000,18.67,18.9,18.61,18.65,7217,0
+GPMT_A.US,D,20230208,000000,18.85,18.85,18.6396,18.6999,9010,0
+GPMT_A.US,D,20230209,000000,18.7547,18.96,18.6,18.63,7148,0
+GPMT_A.US,D,20230210,000000,18.9497,18.9497,18.55,18.55,4764,0
+GPMT_A.US,D,20230213,000000,18.64,18.8021,18.5815,18.8021,5537,0
+GPMT_A.US,D,20230214,000000,18.8717,18.9394,18.67,18.84,11341,0
+GPMT_A.US,D,20230215,000000,18.9,18.9,18.65,18.68,4973,0
+GPMT_A.US,D,20230216,000000,18.5001,18.803,18.5001,18.675,9759,0
+GPMT_A.US,D,20230217,000000,18.7,18.7,18.35,18.51,12684,0
+GPMT_A.US,D,20230221,000000,18.3007,18.3877,17.925,18.13,13725,0
+GPMT_A.US,D,20230222,000000,18.22,18.57,18.2,18.36,15043,0
+GPMT_A.US,D,20230223,000000,18.56,18.708,18.31,18.51,8884,0
+GPMT_A.US,D,20230224,000000,18.7544,18.7544,18.46,18.46,2117,0
+GPMT_A.US,D,20230227,000000,18.78,19,18.44,18.62,49843,0
+GPMT_A.US,D,20230228,000000,18.74,18.9,18.59,18.89,25715,0
+GPMT_A.US,D,20230301,000000,18.96,19.01,18.75,18.83,9297,0
+GPMT_A.US,D,20230302,000000,18.8,18.8,18.5357,18.75,13667,0
+GPMT_A.US,D,20230303,000000,18.89,18.89,18.6301,18.69,9217,0
+GPMT_A.US,D,20230306,000000,18.77,18.8676,18.6,18.675,12664,0
+GPMT_A.US,D,20230307,000000,18.7,18.7,18.51,18.56,18128,0
+GPMT_A.US,D,20230308,000000,18.56,18.6869,18.5,18.6,5834,0
+GPMT_A.US,D,20230309,000000,18.73,18.73,18.0269,18.17,13917,0
+GPMT_A.US,D,20230310,000000,18.05,18.0992,17.65,17.868,16891,0
+GPMT_A.US,D,20230313,000000,17.5,17.8272,17.24,17.51,20948,0
+GPMT_A.US,D,20230314,000000,17.872,18.26,17.5,17.8,7991,0
+GPMT_A.US,D,20230315,000000,17.75,17.75,17.2601,17.45,16122,0
+GPMT_A.US,D,20230316,000000,17.4,17.58,17.34,17.34,8986,0
+GPMT_A.US,D,20230317,000000,17.45,17.5741,17,17.0502,15639,0
+GPMT_A.US,D,20230320,000000,17,17.6808,16.9,16.98,13252,0
+GPMT_A.US,D,20230321,000000,17.13,17.45,17,17.17,7363,0
+GPMT_A.US,D,20230322,000000,17.72,17.9341,17.0657,17.25,13438,0
+GPMT_A.US,D,20230323,000000,17.38,17.38,17,17,6705,0
+GPMT_A.US,D,20230324,000000,17.01,17.1699,16.9001,16.9143,5507,0
+GPMT_A.US,D,20230327,000000,17.08,17.4,16.97,17.218,12068,0
+GPMT_A.US,D,20230328,000000,17.2,17.34,16.95,17.2,13897,0
+GPMT_A.US,D,20230329,000000,17.16,17.16,17.04,17.08,7152,0
+GPMT_A.US,D,20230330,000000,17.15,17.17,17.03,17.1,8878,0
+GPMT_A.US,D,20230331,000000,16.98,18.03,16.5,16.5,120475,0
+GPMT_A.US,D,20230403,000000,16.67,17.1259,16.51,17.0102,46578,0
+GPMT_A.US,D,20230404,000000,17.15,17.15,16.94,17,19676,0
+GPMT_A.US,D,20230405,000000,16.92,17.1843,16.8006,16.998,6489,0
+GPMT_A.US,D,20230406,000000,16.7782,17.02,16.71,17.02,4599,0
+GPMT_A.US,D,20230410,000000,17.04,17.04,16.8945,16.96,11129,0
+GPMT_A.US,D,20230411,000000,17,17,16.915,17,5997,0
+GPMT_A.US,D,20230412,000000,17.23,17.23,16.95,16.97,9922,0
+GPMT_A.US,D,20230413,000000,17.11,17.11,16.935,16.95,29539,0
+GPMT_A.US,D,20230414,000000,16.9899,16.9899,16.9,16.9707,3710,0
+GPMT_A.US,D,20230417,000000,17.0499,17.06,16.8,16.8,6009,0
+GPMT_A.US,D,20230418,000000,16.9,17,16.855,16.886,11277,0
+GPMT_A.US,D,20230419,000000,16.87,17.155,16.8468,17.15,6297,0
+GPMT_A.US,D,20230420,000000,17.0171,17.07,16.6901,16.6901,5839,0
+GPMT_A.US,D,20230421,000000,16.93,16.9801,16.685,16.79,22067,0
+GPMT_A.US,D,20230424,000000,17.0002,17.0002,16.6,16.74,6071,0
+GPMT_A.US,D,20230425,000000,16.7373,17.1488,16.5251,16.5251,17541,0
+GPMT_A.US,D,20230426,000000,16.54,17.049,16.54,16.73,10527,0
+GPMT_A.US,D,20230427,000000,17,17,16.8178,16.89,2195,0
+GPMT_A.US,D,20230428,000000,16.85,17.6,16.85,17.55,22678,0
+GPMT_A.US,D,20230501,000000,17.45,17.5,16.9035,16.92,10886,0
+GPMT_A.US,D,20230502,000000,16.95,16.95,16.52,16.86,10252,0
+GPMT_A.US,D,20230503,000000,16.9,16.99,16.75,16.75,8078,0
+GPMT_A.US,D,20230504,000000,16.7,16.825,16.4,16.4,14896,0
+GPMT_A.US,D,20230505,000000,16.55,16.55,16.3,16.3,12132,0
+GPMT_A.US,D,20230508,000000,16.3,16.4,16.1,16.11,29679,0
+GPMT_A.US,D,20230509,000000,16.25,16.25,15.76,15.78,31171,0
+GPMT_A.US,D,20230510,000000,16,16.18,15.85,16,22387,0
+GPMT_A.US,D,20230511,000000,16,16.1551,15.86,15.86,20773,0
+GPMT_A.US,D,20230512,000000,15.9,15.9003,15.7,15.88,27613,0
+GPMT_A.US,D,20230515,000000,15.9,15.9,15.78,15.84,4790,0
+GPMT_A.US,D,20230516,000000,15.8,15.8001,15.62,15.67,10808,0
+GPMT_A.US,D,20230517,000000,15.93,16.35,15.77,16.12,12343,0
+GPMT_A.US,D,20230518,000000,16.7557,17.0773,15.95,16.095,24288,0
+GPMT_A.US,D,20230519,000000,16.61,16.61,16.15,16.15,12269,0
+GPMT_A.US,D,20230522,000000,16.53,16.53,16.1,16.3025,2936,0
+GPMT_A.US,D,20230523,000000,16.31,16.5,16.18,16.31,5866,0
+GPMT_A.US,D,20230524,000000,16.6,16.6,16.0001,16.2997,8728,0
+GPMT_A.US,D,20230525,000000,16.5,16.5,16.1,16.13,4320,0
+GPMT_A.US,D,20230526,000000,16.2,16.5077,16.2,16.2,8827,0
+GPMT_A.US,D,20230530,000000,16.2,16.64,16.01,16.06,12351,0
+GPMT_A.US,D,20230531,000000,16.37,16.37,16.0436,16.15,43458,0
+GPMT_A.US,D,20230601,000000,16.3496,16.4,16.25,16.25,12773,0
+GPMT_A.US,D,20230602,000000,16.29,16.4,16.2797,16.4,24367,0
+GPMT_A.US,D,20230605,000000,16.4,16.42,16.2501,16.4,26734,0
+GPMT_A.US,D,20230606,000000,16.4,16.84,16.39,16.7252,10607,0
+GPMT_A.US,D,20230607,000000,17.2,18.06,16.75,17.16,62602,0
+GPMT_A.US,D,20230608,000000,17.7,17.7,16.89,17.0738,14450,0
+GPMT_A.US,D,20230609,000000,16.86,17.1095,16.61,16.62,11250,0
+GPMT_A.US,D,20230612,000000,16.65,17.3299,16.65,16.81,6850,0
+GPMT_A.US,D,20230613,000000,16.85,17,16.62,16.87,9911,0
+GPMT_A.US,D,20230614,000000,16.97,16.98,16.81,16.84,3713,0
+GPMT_A.US,D,20230615,000000,16.9842,17.2399,16.68,16.68,14167,0
+GPMT_A.US,D,20230616,000000,17.412,17.412,16.65,16.99,6677,0
+GPMT_A.US,D,20230620,000000,16.8,17.12,16.8,16.9,8277,0
+GPMT_A.US,D,20230621,000000,16.9,16.9,16.7,16.8402,5369,0
+GPMT_A.US,D,20230622,000000,16.925,17.0532,16.55,16.58,8112,0
+GPMT_A.US,D,20230623,000000,16.8,17.0999,16.75,16.92,3081,0
+GPMT_A.US,D,20230626,000000,16.77,17.15,16.77,16.925,9226,0
+GPMT_A.US,D,20230627,000000,16.75,17.1,16.75,17.0999,35779,0
+GPMT_A.US,D,20230628,000000,17.1,17.1,16.8,16.96,5759,0
+GPMT_A.US,D,20230629,000000,17.1,17.39,17,17.39,9713,0
+GPMT_A.US,D,20230630,000000,16.9095,17.59,16.9095,17.59,29085,0
+GPMT_A.US,D,20230703,000000,17.44,17.58,17.0571,17.06,22450,0
+GPMT_A.US,D,20230705,000000,17.345,17.345,16.95,16.98,6698,0
+GPMT_A.US,D,20230706,000000,16.87,16.94,16.7,16.94,8240,0
+GPMT_A.US,D,20230707,000000,17.032,17.032,16.91,17.0035,4405,0
+GPMT_A.US,D,20230710,000000,17,17.28,16.9999,17.26,7567,0
+GPMT_A.US,D,20230711,000000,17.3,17.35,17.1,17.1871,16150,0
+GPMT_A.US,D,20230712,000000,17.18,17.55,17.145,17.55,11728,0
+GPMT_A.US,D,20230713,000000,17.36,17.5632,17.3001,17.5,7533,0
+GPMT_A.US,D,20230714,000000,17.5,17.5,17.1545,17.25,7702,0
+GPMT_A.US,D,20230717,000000,17.25,17.69,17.1045,17.2,27028,0
+GPMT_A.US,D,20230718,000000,17.4,17.49,17.11,17.23,12864,0
+GPMT_A.US,D,20230719,000000,17.19,17.36,17.1617,17.21,6037,0
+GPMT_A.US,D,20230720,000000,17.25,17.45,17.05,17.05,6044,0
+GPMT_A.US,D,20230721,000000,17.2872,17.49,17.03,17.4,3921,0
+GPMT_A.US,D,20230724,000000,17.16,17.48,17.16,17.3995,5242,0
+GPMT_A.US,D,20230725,000000,17.3766,17.49,17.17,17.18,29962,0
+GPMT_A.US,D,20230726,000000,17.25,17.45,17.05,17.2,17962,0
+GPMT_A.US,D,20230727,000000,17.2,17.25,17.1175,17.1442,9467,0
+GPMT_A.US,D,20230728,000000,17.2,17.21,17.1172,17.14,6328,0
+GPMT_A.US,D,20230731,000000,17.14,17.49,17.11,17.18,30999,0
+GPMT_A.US,D,20230801,000000,17.15,17.32,17.1,17.27,10099,0
+GPMT_A.US,D,20230802,000000,17.247,17.26,17.2,17.21,3899,0
+GPMT_A.US,D,20230803,000000,17.16,17.2,16.95,17.1502,10420,0
+GPMT_A.US,D,20230804,000000,17.16,17.25,17.15,17.15,5063,0
+GPMT_A.US,D,20230807,000000,17.26,17.36,17.15,17.2022,12710,0
+GPMT_A.US,D,20230808,000000,17.34,17.34,17.19,17.28,6951,0
+GPMT_A.US,D,20230809,000000,17.28,17.3,17.1816,17.2,12421,0
+GPMT_A.US,D,20230810,000000,17.3,17.3,17.16,17.16,7240,0
+GPMT_A.US,D,20230811,000000,17.16,17.225,17.15,17.16,1022,0
+GPMT_A.US,D,20230814,000000,17.1896,17.23,17.103,17.13,4732,0
+GPMT_A.US,D,20230815,000000,17.15,17.26,16.905,17,12838,0
+GPMT_A.US,D,20230816,000000,17,17.2,16.94,17.05,16003,0
+GPMT_A.US,D,20230817,000000,17.05,17.18,17.05,17.06,8424,0
+GPMT_A.US,D,20230818,000000,17.0601,17.22,17.06,17.13,14242,0
+GPMT_A.US,D,20230821,000000,17.14,17.21,17.13,17.15,3989,0
+GPMT_A.US,D,20230822,000000,17.14,17.2094,17.1,17.1,6448,0
+GPMT_A.US,D,20230823,000000,17.19,17.23,17.17,17.23,11922,0
+GPMT_A.US,D,20230824,000000,17.22,17.23,17.06,17.1,12705,0
+GPMT_A.US,D,20230825,000000,17.1,17.25,17.1,17.1,4573,0
+GPMT_A.US,D,20230828,000000,17.18,17.23,17.05,17.12,5602,0
+GPMT_A.US,D,20230829,000000,17.2,17.2039,17.1,17.15,8049,0
+GPMT_A.US,D,20230830,000000,17.23,17.23,17.15,17.23,15446,0
+GPMT_A.US,D,20230831,000000,17.25,17.5388,17.1715,17.2,34868,0
+GPMT_A.US,D,20230901,000000,17.2,17.25,17.2,17.22,12050,0
+GPMT_A.US,D,20230905,000000,17.22,17.535,17.16,17.16,12653,0
+GPMT_A.US,D,20230906,000000,17.15,17.1939,17.15,17.1939,4039,0
+GPMT_A.US,D,20230907,000000,17.15,17.21,17.13,17.15,2423,0
+GPMT_A.US,D,20230908,000000,17.1926,17.23,17.135,17.21,9814,0
+GPMT_A.US,D,20230911,000000,17.217,17.22,17.16,17.1699,6859,0
+GPMT_A.US,D,20230912,000000,17.17,17.427,17.11,17.2,15613,0
+GPMT_A.US,D,20230913,000000,17.305,17.34,17.11,17.18,17303,0
+GPMT_A.US,D,20230914,000000,17.2,17.4,17.18,17.1804,18656,0
+GPMT_A.US,D,20230915,000000,17.21,17.25,17.2,17.2499,3932,0
+GPMT_A.US,D,20230918,000000,17.29,17.41,17.18,17.18,15033,0
+GPMT_A.US,D,20230919,000000,17.43,17.43,17.15,17.19,13814,0
+GPMT_A.US,D,20230920,000000,17.35,17.39,17.2,17.2299,13747,0
+GPMT_A.US,D,20230921,000000,17.15,17.21,17.02,17.1301,10268,0
+GPMT_A.US,D,20230922,000000,17.03,17.1536,17,17,6801,0
+GPMT_A.US,D,20230925,000000,17.19,17.19,17.06,17.06,4764,0
+GPMT_A.US,D,20230926,000000,17.07,17.07,16.95,16.99,15073,0
+GPMT_A.US,D,20230927,000000,17.06,17.1,16.65,16.84,49997,0
+GPMT_A.US,D,20230928,000000,16.84,16.94,16.77,16.79,12169,0
+GPMT_A.US,D,20230929,000000,16.65,17.03,16.65,17,35600,0
+GPMT_A.US,D,20231002,000000,16.87,16.945,16.71,16.75,13356,0
+GPMT_A.US,D,20231003,000000,16.75,16.75,16.4,16.5,25412,0
+GPMT_A.US,D,20231004,000000,16.6,16.6,16.38,16.38,5164,0
+GPMT_A.US,D,20231005,000000,16.9,16.9,16.3,16.49,21311,0
+GPMT_A.US,D,20231006,000000,16.3279,17.0899,16.3279,16.65,3303,0
+GPMT_A.US,D,20231009,000000,16.58,16.65,16.49,16.65,2209,0
+GPMT_A.US,D,20231010,000000,16.65,16.69,16.41,16.41,6220,0
+GPMT_A.US,D,20231011,000000,16.44,16.6808,16.41,16.41,3025,0
+GPMT_A.US,D,20231012,000000,16.41,16.485,16.41,16.45,4749,0
+GPMT_A.US,D,20231013,000000,16.45,16.487,16.41,16.45,9342,0
+GPMT_A.US,D,20231016,000000,16.5094,16.61,16.45,16.49,23659,0
+GPMT_A.US,D,20231017,000000,16.5301,16.5301,16.3,16.31,7912,0
+GPMT_A.US,D,20231018,000000,16.31,16.31,16.2,16.2,5512,0
+GPMT_A.US,D,20231019,000000,16.2,16.29,16.15,16.15,12040,0
+GPMT_A.US,D,20231020,000000,16.32,16.32,16.06,16.08,11361,0
+GPMT_A.US,D,20231023,000000,16.05,16.25,15.96,15.96,4014,0
+GPMT_A.US,D,20231024,000000,16.11,16.11,15.896,16.05,14257,0
+GPMT_A.US,D,20231025,000000,16.06,16.11,15.87,15.88,37195,0
+GPMT_A.US,D,20231026,000000,15.95,16.04,15.9,15.9,18955,0
+GPMT_A.US,D,20231027,000000,15.97,15.97,15.81,15.8201,7960,0
+GPMT_A.US,D,20231030,000000,15.82,15.9104,15.75,15.76,9141,0
+GPMT_A.US,D,20231031,000000,15.92,16.15,15.76,16.09,23448,0
+GPMT_A.US,D,20231101,000000,16.1499,16.49,16.1499,16.43,9565,0
+GPMT_A.US,D,20231102,000000,16.48,16.49,16.21,16.27,31932,0
+GPMT_A.US,D,20231103,000000,16.25,16.49,16.25,16.41,24656,0
+GPMT_A.US,D,20231106,000000,16.49,16.69,16.35,16.4,8838,0
+GPMT_A.US,D,20231107,000000,16.55,16.55,16.3201,16.39,3068,0
+GPMT_A.US,D,20231108,000000,16.39,16.69,16.3,16.69,4274,0
+GPMT_A.US,D,20231109,000000,16.67,16.69,16.4684,16.66,5672,0
+GPMT_A.US,D,20231110,000000,16.55,16.69,16.55,16.69,1825,0
+GPMT_A.US,D,20231113,000000,16.69,16.7,16.49,16.5,6279,0
+GPMT_A.US,D,20231114,000000,16.6,16.74,16.59,16.59,5556,0
+GPMT_A.US,D,20231115,000000,16.64,16.64,16.2,16.39,32699,0
+GPMT_A.US,D,20231116,000000,16.42,16.55,16.11,16.27,12326,0
+GPMT_A.US,D,20231117,000000,16.38,16.55,16.3301,16.505,9077,0
+GPMT_A.US,D,20231120,000000,16.5,16.59,16.36,16.4711,8565,0
+GPMT_A.US,D,20231121,000000,16.51,16.53,16.41,16.45,50127,0
+GPMT_A.US,D,20231122,000000,16.45,16.6,16.44,16.44,4133,0
+GPMT_A.US,D,20231124,000000,16.5,16.5999,16.46,16.535,2488,0
+GPMT_A.US,D,20231127,000000,16.58,16.58,16.42,16.42,12889,0
+GPMT_A.US,D,20231128,000000,16.42,16.52,16.42,16.448,12545,0
+GPMT_A.US,D,20231129,000000,16.45,16.6,16.44,16.46,31072,0
+GPMT_A.US,D,20231130,000000,16.47,16.58,16.45,16.58,20057,0
+GPMT_A.US,D,20231201,000000,16.65,16.7,16.4817,16.7,33489,0
+GPMT_A.US,D,20231204,000000,16.7113,16.7499,16.65,16.72,5576,0
+GPMT_A.US,D,20231205,000000,16.75,16.95,16.7499,16.93,23838,0
+GPMT_A.US,D,20231206,000000,16.9226,16.95,16.75,16.91,17977,0
+GPMT_A.US,D,20231207,000000,16.9103,17.075,16.86,17,13424,0
+GPMT_A.US,D,20231208,000000,17.09,17.25,16.85,17.25,15267,0
+GPMT_A.US,D,20231211,000000,17.25,17.45,17.25,17.45,12514,0
+GPMT_A.US,D,20231212,000000,17.44,17.6737,17.44,17.56,9833,0
+GPMT_A.US,D,20231213,000000,17.6,17.75,17.5897,17.72,9931,0
+GPMT_A.US,D,20231214,000000,17.7299,18.05,17.54,17.5857,62283,0
+GPMT_A.US,D,20231215,000000,17.64,17.99,17.6,17.65,8165,0
+GPMT_A.US,D,20231218,000000,17.71,17.89,17.68,17.88,4918,0
+GPMT_A.US,D,20231219,000000,17.77,17.89,17.5,17.61,58673,0
+GPMT_A.US,D,20231220,000000,17.61,17.8723,17.6,17.81,14791,0
+GPMT_A.US,D,20231221,000000,17.88,17.905,17.55,17.65,36934,0
+GPMT_A.US,D,20231222,000000,17.71,17.71,17.51,17.7,19623,0
+GPMT_A.US,D,20231226,000000,17.71,17.85,17.66,17.84,12917,0
+GPMT_A.US,D,20231227,000000,17.85,18.06,17.85,18.05,11736,0
+GPMT_A.US,D,20231228,000000,17.86,17.86,17.55,17.6898,13628,0
+GPMT_A.US,D,20231229,000000,17.69,17.875,17.45,17.51,26547,0
+GPMT_A.US,D,20240102,000000,17.51,17.8732,17.5099,17.68,4823,0
+GPMT_A.US,D,20240103,000000,17.73,17.73,17.4599,17.4599,9923,0
+GPMT_A.US,D,20240104,000000,17.5,17.66,17.46,17.48,9347,0
+GPMT_A.US,D,20240105,000000,17.6,17.6213,17.35,17.38,13085,0
+GPMT_A.US,D,20240108,000000,17.38,17.41,17.35,17.35,12568,0
+GPMT_A.US,D,20240109,000000,17.4975,17.5,17.4,17.5,6461,0
+GPMT_A.US,D,20240110,000000,17.46,17.55,17.45,17.47,3617,0
+GPMT_A.US,D,20240111,000000,17.55,17.55,17.34,17.34,7074,0
+GPMT_A.US,D,20240112,000000,17.412,17.5,17.412,17.47,6206,0
+GPMT_A.US,D,20240116,000000,17.52,17.52,17.38,17.49,9663,0
+GPMT_A.US,D,20240117,000000,17.5,17.5,17.3801,17.4,19236,0
+GPMT_A.US,D,20240118,000000,17.53,17.53,17.22,17.36,17959,0
+GPMT_A.US,D,20240119,000000,17.2401,17.4899,17.2401,17.48,5935,0
+GPMT_A.US,D,20240122,000000,17.49,17.5,17.418,17.46,2485,0
+GPMT_A.US,D,20240123,000000,17.5,17.61,17.4539,17.6,9154,0
+GPMT_A.US,D,20240124,000000,17.6,17.77,17.6,17.72,57163,0
+GPMT_A.US,D,20240125,000000,17.705,17.9,17.7,17.83,125292,0
+GPMT_A.US,D,20240126,000000,17.8,18.31,17.7999,17.99,33174,0
+GPMT_A.US,D,20240129,000000,18.06,18.25,18,18.01,9838,0
+GPMT_A.US,D,20240130,000000,18.14,18.15,18.04,18.05,9242,0
+GPMT_A.US,D,20240131,000000,18.09,18.09,17.75,17.75,12831,0
+GPMT_A.US,D,20240201,000000,17.9,17.99,17.72,17.925,13053,0
+GPMT_A.US,D,20240202,000000,17.83,18,17.66,17.7905,20596,0
+GPMT_A.US,D,20240205,000000,17.84,17.89,17.5,17.5,16564,0
+GPMT_A.US,D,20240206,000000,17.5,17.6399,17.5,17.5,3834,0
+GPMT_A.US,D,20240207,000000,17.575,17.6,17.3701,17.48,13360,0
+GPMT_A.US,D,20240208,000000,17.41,17.5999,17.41,17.53,2877,0
+GPMT_A.US,D,20240209,000000,17.4101,17.681,17.392,17.67,14962,0
+GPMT_A.US,D,20240212,000000,17.68,17.8,17.6747,17.78,12530,0
+GPMT_A.US,D,20240213,000000,17.6116,17.77,17.315,17.315,11494,0
+GPMT_A.US,D,20240214,000000,17.39,17.3999,17.3001,17.36,4181,0
+GPMT_A.US,D,20240215,000000,17.3,17.53,17.15,17.2,52090,0
+GPMT_A.US,D,20240216,000000,17.21,17.6118,16.9,17.1,29128,0
+GPMT_A.US,D,20240220,000000,16.86,17.2507,16.86,16.9499,21072,0
+GPMT_A.US,D,20240221,000000,16.87,17.12,16.87,17.02,12612,0
+GPMT_A.US,D,20240222,000000,17.427,17.427,16.95,16.97,6800,0
+GPMT_A.US,D,20240223,000000,17,17.1198,17,17,12793,0
+GPMT_A.US,D,20240226,000000,17.09,17.09,16.92,16.96,9491,0
+GPMT_A.US,D,20240227,000000,17.0246,17.0699,16.8501,16.95,8066,0
+GPMT_A.US,D,20240228,000000,17,17,16.925,16.97,5486,0
+GPMT_A.US,D,20240229,000000,17,17.06,16.5,16.59,92718,0
+GPMT_A.US,D,20240301,000000,16.68,16.8321,16.6,16.76,25685,0
+GPMT_A.US,D,20240304,000000,16.76,16.86,16.7,16.7,10809,0
+GPMT_A.US,D,20240305,000000,16.79,16.9005,16.76,16.81,4025,0
+GPMT_A.US,D,20240306,000000,16.87,16.93,16.71,16.8,21277,0
+GPMT_A.US,D,20240307,000000,16.83,16.85,16.68,16.7,22858,0
+GPMT_A.US,D,20240308,000000,16.75,16.9137,16.7,16.85,26792,0
+GPMT_A.US,D,20240311,000000,16.78,17.085,16.78,16.96,14886,0
+GPMT_A.US,D,20240312,000000,16.9708,17.15,16.935,17.15,7766,0
+GPMT_A.US,D,20240313,000000,17.267,17.3,17.05,17.25,12250,0
+GPMT_A.US,D,20240314,000000,17.17,17.25,17.09,17.235,11585,0
+GPMT_A.US,D,20240315,000000,17.31,17.5,17.13,17.4999,43034,0
+GPMT_A.US,D,20240318,000000,17.5,17.78,17.5,17.78,14285,0
+GPMT_A.US,D,20240319,000000,17.78,18,17.7428,17.94,37973,0
+GPMT_A.US,D,20240320,000000,17.925,18,17.8801,17.95,6235,0
+GPMT_A.US,D,20240321,000000,18,18.06,18,18.05,11198,0
+GPMT_A.US,D,20240322,000000,18.075,18.075,17.8519,18.04,4293,0
+GPMT_A.US,D,20240325,000000,18.04,18.04,18,18.021,3911,0
+GPMT_A.US,D,20240326,000000,18,18.07,17.9,18.07,15931,0
+GPMT_A.US,D,20240327,000000,18.04,18.26,17.98,18.26,18567,0
+GPMT_A.US,D,20240328,000000,18.03,18.25,17.82,18.15,95333,0
+GPMT_A.US,D,20240401,000000,18.01,18.1265,17.8,17.885,15771,0
+GPMT_A.US,D,20240402,000000,17.82,17.87,17.56,17.69,6413,0
+GPMT_A.US,D,20240403,000000,17.63,17.685,17.43,17.43,12694,0
+GPMT_A.US,D,20240404,000000,17.52,17.6228,17.25,17.25,18898,0
+GPMT_A.US,D,20240405,000000,17.29,17.39,17.28,17.3,3705,0
+GPMT_A.US,D,20240408,000000,17.32,17.52,17.13,17.13,14584,0
+GPMT_A.US,D,20240409,000000,17.22,17.23,17.05,17.11,13577,0
+GPMT_A.US,D,20240410,000000,17.06,17.15,17.025,17.11,8439,0
+GPMT_A.US,D,20240411,000000,17.26,17.26,17.1,17.1469,5664,0
+GPMT_A.US,D,20240412,000000,17.11,17.38,17.11,17.21,14893,0
+GPMT_A.US,D,20240415,000000,17.2,17.32,16.9075,17,18014,0
+GPMT_A.US,D,20240416,000000,17.03,17.03,16.9,16.93,6158,0
+GPMT_A.US,D,20240417,000000,16.93,17.01,16.9,17.01,3855,0
+GPMT_A.US,D,20240418,000000,17.15,17.35,17.06,17.14,11695,0
+GPMT_A.US,D,20240419,000000,17.335,17.335,17.05,17.07,13153,0
+GPMT_A.US,D,20240422,000000,17.11,17.28,16.9,16.97,17966,0
+GPMT_A.US,D,20240423,000000,17.02,17.09,16.91,16.91,18927,0
+GPMT_A.US,D,20240424,000000,16.9,16.95,16.85,16.8683,6265,0
+GPMT_A.US,D,20240425,000000,16.89,16.91,16.87,16.91,3201,0
+GPMT_A.US,D,20240426,000000,17.01,17.19,16.91,16.91,14439,0
+GPMT_A.US,D,20240429,000000,16.86,17.03,16.86,17,3282,0
+GPMT_A.US,D,20240430,000000,16.86,17.05,16.82,17,15389,0
+GPMT_A.US,D,20240501,000000,17.11,17.215,16.86,16.95,10855,0
+GPMT_A.US,D,20240502,000000,17.07,17.1,16.9105,17.1,4305,0
+GPMT_A.US,D,20240503,000000,17.2,17.2,16.965,17.05,10471,0
+GPMT_A.US,D,20240506,000000,17.06,17.2499,17.01,17.1099,6858,0
+GPMT_A.US,D,20240507,000000,17.1501,17.2299,17.03,17.03,10671,0
+GPMT_A.US,D,20240508,000000,16.62,16.92,16.3,16.63,111710,0
+GPMT_A.US,D,20240509,000000,16.63,16.705,16.52,16.68,12924,0
+GPMT_A.US,D,20240510,000000,16.68,16.73,16.65,16.65,7511,0
+GPMT_A.US,D,20240513,000000,16.65,16.81,16.44,16.45,72291,0
+GPMT_A.US,D,20240514,000000,16.52,16.52,16.06,16.06,75137,0
+GPMT_A.US,D,20240515,000000,16.13,16.27,16,16.21,30084,0
+GPMT_A.US,D,20240516,000000,16.21,16.3,16.06,16.3,17922,0
+GPMT_A.US,D,20240517,000000,16.37,16.52,16.1319,16.52,12797,0
+GPMT_A.US,D,20240520,000000,16.38,16.52,16.23,16.38,10493,0
+GPMT_A.US,D,20240521,000000,16.4967,16.4967,16.2512,16.44,2749,0
+GPMT_A.US,D,20240522,000000,16.35,16.4859,16.165,16.3,11586,0
+GPMT_A.US,D,20240523,000000,16.38,16.38,15.82,15.99,36561,0
+GPMT_A.US,D,20240524,000000,15.86,16.2,15.86,16.13,11258,0
+GPMT_A.US,D,20240528,000000,16.079,16.28,16.0469,16.09,13447,0
+GPMT_A.US,D,20240529,000000,16.0138,16.0699,15.915,16.05,7717,0
+GPMT_A.US,D,20240530,000000,16.1,16.2,16.09,16.14,5440,0
+GPMT_A.US,D,20240531,000000,16.2,16.3459,16.16,16.29,13854,0
+GPMT_A.US,D,20240603,000000,16.45,16.6999,16.35,16.64,29417,0
+GPMT_A.US,D,20240604,000000,16.59,16.6,16.5,16.52,6148,0
+GPMT_A.US,D,20240605,000000,16.4509,16.4509,16.07,16.2781,13287,0
+GPMT_A.US,D,20240606,000000,16.29,16.34,16.19,16.27,7088,0
+GPMT_A.US,D,20240607,000000,16.27,16.3,16.12,16.12,6611,0
+GPMT_A.US,D,20240610,000000,16.39,16.39,16.2501,16.2799,6489,0
+GPMT_A.US,D,20240611,000000,16.22,16.2373,16.11,16.2,6355,0
+GPMT_A.US,D,20240612,000000,16.25,16.495,16.25,16.45,7932,0
+GPMT_A.US,D,20240613,000000,16.56,16.56,16.38,16.48,5154,0
+GPMT_A.US,D,20240614,000000,16.48,16.49,16.24,16.37,31071,0
+GPMT_A.US,D,20240617,000000,16.29,16.42,16.29,16.3,5009,0
+GPMT_A.US,D,20240618,000000,16.4005,16.5,16.3,16.31,8700,0
+GPMT_A.US,D,20240620,000000,16.32,16.35,16.16,16.35,15135,0
+GPMT_A.US,D,20240621,000000,16.27,16.39,16.27,16.365,3664,0
+GPMT_A.US,D,20240624,000000,16.48,16.5718,16.33,16.49,20002,0
+GPMT_A.US,D,20240625,000000,16.5692,16.59,16.39,16.5,6816,0
+GPMT_A.US,D,20240626,000000,16.47,16.57,16.4,16.42,10213,0
+GPMT_A.US,D,20240627,000000,16.45,16.45,16.08,16.08,22409,0
+GPMT_A.US,D,20240628,000000,16.15,16.16,15.67,16.01,169587,0
+GPMT_A.US,D,20240701,000000,15.9,15.9,15.72,15.82,21781,0
+GPMT_A.US,D,20240702,000000,15.81,15.99,15.81,15.9,8075,0
+GPMT_A.US,D,20240703,000000,15.96,16.05,15.92,16.05,3685,0
+GPMT_A.US,D,20240705,000000,16.09,16.1379,15.99,16.09,6063,0
+GPMT_A.US,D,20240708,000000,16.1026,16.22,16.1026,16.11,4523,0
+GPMT_A.US,D,20240709,000000,16.02,16.02,15.79,15.8,30637,0
+GPMT_A.US,D,20240710,000000,15.8,15.91,15.77,15.91,9409,0
+GPMT_A.US,D,20240711,000000,15.86,16.39,15.86,16.2,32392,0
+GPMT_A.US,D,20240712,000000,16.29,16.43,16.02,16.24,11250,0
+GPMT_A.US,D,20240715,000000,16.235,16.315,16.0952,16.1,24024,0
+GPMT_A.US,D,20240716,000000,16.19,16.4,16.0517,16.17,5410,0
+GPMT_A.US,D,20240717,000000,16.05,16.2,16.0499,16.14,15914,0
+GPMT_A.US,D,20240718,000000,16.2,16.31,16.15,16.19,18892,0
+GPMT_A.US,D,20240719,000000,16.16,16.36,16.16,16.29,12370,0
+GPMT_A.US,D,20240722,000000,16.3297,16.4199,16.3297,16.38,3330,0
+GPMT_A.US,D,20240723,000000,16.26,16.36,16.13,16.32,23110,0
+GPMT_A.US,D,20240724,000000,16.26,16.27,16.22,16.22,3536,0
+GPMT_A.US,D,20240725,000000,16.23,16.41,16.23,16.39,4168,0
+GPMT_A.US,D,20240726,000000,16.35,16.42,16.35,16.42,1406,0
+GPMT_A.US,D,20240729,000000,16.38,16.43,16.36,16.4299,4524,0
+GPMT_A.US,D,20240730,000000,16.4,16.4,16.0701,16.2,17543,0
+GPMT_A.US,D,20240731,000000,16.13,16.96,16,16.88,68603,0
+GPMT_A.US,D,20240801,000000,16.79,17.05,16.45,16.45,51113,0
+GPMT_A.US,D,20240802,000000,16.32,16.35,16,16.01,25364,0
+GPMT_A.US,D,20240805,000000,15.8,16.15,15.75,16,24291,0
+GPMT_A.US,D,20240806,000000,16.19,16.3425,16.12,16.24,7961,0
+GPMT_A.US,D,20240807,000000,16.28,16.28,16.11,16.12,4341,0
+GPMT_A.US,D,20240808,000000,16.12,16.12,16.01,16.09,5610,0
+GPMT_A.US,D,20240809,000000,16.09,16.09,15.81,15.97,6783,0
+GPMT_A.US,D,20240812,000000,16,16,15.7,15.8001,8701,0
+GPMT_A.US,D,20240813,000000,15.76,15.94,15.76,15.9,3946,0
+GPMT_A.US,D,20240814,000000,15.99,16.16,15.9217,15.97,8365,0
+GPMT_A.US,D,20240815,000000,15.87,16.16,15.38,15.7,35362,0
+GPMT_A.US,D,20240816,000000,15.77,15.84,15.75,15.82,2556,0
+GPMT_A.US,D,20240819,000000,15.8,15.91,15.72,15.78,13983,0
+GPMT_A.US,D,20240820,000000,15.75,15.75,15.64,15.6498,16779,0
+GPMT_A.US,D,20240821,000000,15.69,15.94,15.62,15.869,6352,0
+GPMT_A.US,D,20240822,000000,15.77,15.78,15.7,15.715,9517,0
+GPMT_A.US,D,20240823,000000,15.7,15.91,15.7,15.89,11312,0
+GPMT_A.US,D,20240826,000000,15.97,16.14,15.93,16.13,3566,0
+GPMT_A.US,D,20240827,000000,16.22,16.22,16,16.07,4245,0
+GPMT_A.US,D,20240828,000000,15.81,15.98,15.81,15.89,1437,0
+GPMT_A.US,D,20240829,000000,16,16.12,15.9,15.95,13191,0
+GPMT_A.US,D,20240830,000000,15.84,16.1426,15.84,16,23635,0
+GPMT_A.US,D,20240903,000000,15.91,15.9497,15.7,15.7,17611,0
+GPMT_A.US,D,20240904,000000,15.71,15.87,15.7,15.85,21392,0
+GPMT_A.US,D,20240905,000000,15.76,16.1,15.76,15.8704,6559,0
+GPMT_A.US,D,20240906,000000,15.84,15.98,15.8,15.82,6870,0
+GPMT_A.US,D,20240909,000000,15.7901,16.01,15.7901,15.97,1816,0
+GPMT_A.US,D,20240910,000000,15.9,15.99,15.8,15.89,4888,0
+GPMT_A.US,D,20240911,000000,15.86,16.032,15.86,15.975,12285,0
+GPMT_A.US,D,20240912,000000,16.07,16.35,16.07,16.31,12589,0
+GPMT_A.US,D,20240913,000000,16.36,16.48,16.3,16.45,7701,0
+GPMT_A.US,D,20240916,000000,16.4,16.6941,16.4,16.61,7223,0
+GPMT_A.US,D,20240917,000000,16.56,16.68,16.355,16.5,17047,0
+GPMT_A.US,D,20240918,000000,16.3888,16.66,16.24,16.37,25400,0
+GPMT_A.US,D,20240919,000000,16.53,16.56,16.1575,16.49,18846,0
+GPMT_A.US,D,20240920,000000,16.452,16.74,16.395,16.64,9747,0
+GPMT_A.US,D,20240923,000000,16.69,17.58,16.61,17.37,74278,0
+GPMT_A.US,D,20240924,000000,17.51,17.85,17.34,17.82,26564,0
+GPMT_A.US,D,20240925,000000,17.92,18.06,17.43,17.66,11121,0
+GPMT_A.US,D,20240926,000000,17.61,18.1,17.61,17.95,15074,0
+GPMT_A.US,D,20240927,000000,18.04,18.04,17.86,17.98,9231,0
+GPMT_A.US,D,20240930,000000,17.5101,18.08,17.5101,17.8,20137,0
+GPMT_A.US,D,20241001,000000,17.21,17.33,17.03,17.26,40914,0
+GPMT_A.US,D,20241002,000000,17.11,17.25,16.84,16.9,32598,0
+GPMT_A.US,D,20241003,000000,16.85,16.9,16.68,16.68,35873,0
+GPMT_A.US,D,20241004,000000,16.625,16.79,16.5396,16.76,7814,0
+GPMT_A.US,D,20241007,000000,16.77,16.77,16.46,16.5,32133,0
+GPMT_A.US,D,20241008,000000,16.4501,16.67,16.45,16.59,15551,0
+GPMT_A.US,D,20241009,000000,16.6,16.6999,16.55,16.55,4747,0
+GPMT_A.US,D,20241010,000000,16.669,16.68,16.56,16.63,5101,0
+GPMT_A.US,D,20241011,000000,16.65,16.9296,16.63,16.9,4914,0
+GPMT_A.US,D,20241014,000000,16.96,16.96,16.6042,16.83,4788,0
+GPMT_A.US,D,20241015,000000,16.89,17.09,16.75,16.86,21940,0
+GPMT_A.US,D,20241016,000000,16.87,17.09,16.826,16.86,11374,0
+GPMT_A.US,D,20241017,000000,16.9052,16.94,16.6,16.84,10983,0
+GPMT_A.US,D,20241018,000000,16.724,17.01,16.68,17,7670,0
+GPMT_A.US,D,20241021,000000,17.01,17.01,16.67,16.82,3348,0
+GPMT_A.US,D,20241022,000000,16.71,16.95,16.67,16.95,6093,0
+GPMT_A.US,D,20241023,000000,16.76,16.92,16.56,16.84,9952,0
+GPMT_A.US,D,20241024,000000,16.7893,16.9,16.52,16.9,5467,0
+GPMT_A.US,D,20241025,000000,16.75,16.95,16.57,16.61,9084,0
+GPMT_A.US,D,20241028,000000,16.66,16.8,16.5601,16.74,1935,0
+GPMT_A.US,D,20241029,000000,16.6684,16.85,16.65,16.85,8877,0
+GPMT_A.US,D,20241030,000000,16.85,16.85,16.75,16.75,3298,0
+GPMT_A.US,D,20241031,000000,16.66,16.89,16.65,16.83,12577,0
+GPMT_A.US,D,20241101,000000,16.79,16.9,16.65,16.78,10482,0
+GPMT_A.US,D,20241104,000000,16.85,16.85,16.6501,16.77,6031,0
+GPMT_A.US,D,20241105,000000,16.79,17,16.79,16.92,11144,0
+GPMT_A.US,D,20241106,000000,16.9,17.0481,16.8226,16.96,6885,0
+GPMT_A.US,D,20241107,000000,17.02,17.31,17.02,17.2,13452,0
+GPMT_A.US,D,20241108,000000,17.39,17.39,17.03,17.03,12082,0
+GPMT_A.US,D,20241111,000000,17.14,17.3021,17.02,17.2499,28751,0
+GPMT_A.US,D,20241112,000000,17.214,17.25,16.97,16.9999,49330,0
+GPMT_A.US,D,20241113,000000,17.19,17.42,17.19,17.3801,29562,0
+GPMT_A.US,D,20241114,000000,17.21,17.55,17.21,17.5,4216,0
+GPMT_A.US,D,20241115,000000,17.4,17.6699,17.4,17.48,7768,0
+GPMT_A.US,D,20241118,000000,17.6,17.69,17.43,17.61,21056,0
+GPMT_A.US,D,20241119,000000,17.63,17.8,17.5204,17.7661,19873,0
+GPMT_A.US,D,20241120,000000,17.7499,17.7499,17.35,17.35,22784,0
+GPMT_A.US,D,20241121,000000,17.5799,17.81,17.355,17.5469,13040,0
+GPMT_A.US,D,20241122,000000,17.54,17.62,17.4,17.45,7691,0
+GPMT_A.US,D,20241125,000000,17.58,17.87,17.56,17.8601,14341,0
+GPMT_A.US,D,20241126,000000,17.8757,17.88,17.7001,17.73,35272,0
+GPMT_A.US,D,20241127,000000,17.8057,17.9,17.71,17.85,11006,0
+GPMT_A.US,D,20241129,000000,17.91,18.17,17.91,18.13,13188,0
+GPMT_A.US,D,20241202,000000,18.08,18.25,18.05,18.16,10845,0
+GPMT_A.US,D,20241203,000000,18.16,18.213,17.76,17.78,5811,0
+GPMT_A.US,D,20241204,000000,17.8,18.17,17.76,17.76,3844,0
+GPMT_A.US,D,20241205,000000,17.89,17.89,17.8,17.8,1463,0
+GPMT_A.US,D,20241206,000000,17.9146,18.07,17.76,17.95,7845,0
+GPMT_A.US,D,20241209,000000,17.995,18.1399,17.85,17.97,2944,0
+GPMT_A.US,D,20241210,000000,17.98,18,17.82,17.95,13920,0
+GPMT_A.US,D,20241211,000000,18,18.1,17.84,17.84,7577,0
+GPMT_A.US,D,20241212,000000,17.9,17.96,17.9,17.9,3402,0
+GPMT_A.US,D,20241213,000000,17.9,17.9532,17.7752,17.85,7308,0
+GPMT_A.US,D,20241216,000000,17.9771,17.9839,17.725,17.89,10775,0
+GPMT_A.US,D,20241217,000000,17.8,17.9574,17.6,17.75,5553,0
+GPMT_A.US,D,20241218,000000,17.7533,17.8268,17.7,17.75,9605,0
+GPMT_A.US,D,20241219,000000,17.7,17.753,17.6501,17.75,29115,0
+GPMT_A.US,D,20241220,000000,17.71,17.79,17.66,17.78,22437,0
+GPMT_A.US,D,20241223,000000,17.7899,17.9599,17.745,17.9599,18930,0
+GPMT_A.US,D,20241224,000000,17.8,17.95,17.8,17.85,2347,0
+GPMT_A.US,D,20241226,000000,17.85,17.85,17.8,17.8,12535,0
+GPMT_A.US,D,20241227,000000,17.8,17.8001,17.7,17.75,58060,0
+GPMT_A.US,D,20241230,000000,17.8,17.95,17.69,17.85,44199,0
+GPMT_A.US,D,20241231,000000,17.5917,17.705,17.11,17.41,88853,0
+GPMT_A.US,D,20250102,000000,17.6031,17.85,17.36,17.7,13576,0
+GPMT_A.US,D,20250103,000000,17.7044,17.8,17.4767,17.8,8634,0
+GPMT_A.US,D,20250106,000000,17.63,17.79,17.6,17.69,11276,0
+GPMT_A.US,D,20250107,000000,17.675,17.675,17.55,17.59,5419,0
+GPMT_A.US,D,20250108,000000,17.635,17.635,17.48,17.48,23167,0
+GPMT_A.US,D,20250110,000000,17.5806,17.5806,17.4,17.45,18944,0
+GPMT_A.US,D,20250113,000000,17.54,17.54,17.3,17.33,23289,0
+GPMT_A.US,D,20250114,000000,17.38,17.5,17.33,17.33,15217,0
+GPMT_A.US,D,20250115,000000,17.36,17.4622,17.3,17.33,4834,0
+GPMT_A.US,D,20250116,000000,17.38,17.48,17.3,17.36,12706,0
+GPMT_A.US,D,20250117,000000,17.35,17.46,17.25,17.33,28469,0
+GPMT_A.US,D,20250121,000000,17.411,17.64,17.3,17.32,16801,0
+GPMT_A.US,D,20250122,000000,17.55,17.69,17.35,17.41,6025,0
+GPMT_A.US,D,20250123,000000,17.41,17.44,17.3,17.35,50925,0
+GPMT_A.US,D,20250124,000000,17.3501,17.39,17.25,17.34,18779,0
+GPMT_A.US,D,20250127,000000,17.3005,17.3999,17.2801,17.39,5266,0
+GPMT_A.US,D,20250128,000000,17.335,17.335,17.15,17.28,32076,0
+GPMT_A.US,D,20250129,000000,17.28,17.2888,17.28,17.2888,490,0
+GPMT_A.US,D,20250130,000000,17.3699,17.37,17.26,17.36,8638,0
+GPMT_A.US,D,20250131,000000,17.3599,17.36,17.2,17.2,10301,0
+GPMT_A.US,D,20250203,000000,17.1706,17.4,17.1706,17.34,5759,0
+GPMT_A.US,D,20250204,000000,17.325,17.4,17.24,17.37,9411,0
+GPMT_A.US,D,20250205,000000,17.17,17.48,17.17,17.42,23105,0
+GPMT_A.US,D,20250206,000000,17.41,17.41,17.3,17.39,2170,0
+GPMT_A.US,D,20250207,000000,17.3191,17.45,17.3191,17.45,4285,0
+GPMT_A.US,D,20250210,000000,17.27,17.46,17.17,17.17,5625,0
+GPMT_A.US,D,20250211,000000,17.2,17.3,17.2,17.211,10803,0
+GPMT_A.US,D,20250212,000000,17.2,17.29,17.2,17.2899,8085,0
+GPMT_A.US,D,20250213,000000,17.2,17.3,17.1701,17.28,12405,0
+GPMT_A.US,D,20250214,000000,17.3,17.56,17.2188,17.45,26155,0
+GPMT_A.US,D,20250218,000000,17.5629,17.5629,17.3508,17.3508,5255,0
+GPMT_A.US,D,20250219,000000,17.2629,17.4499,17.2629,17.44,2497,0
+GPMT_A.US,D,20250220,000000,17.341,17.49,17.341,17.4,3114,0
+GPMT_A.US,D,20250221,000000,17.53,17.54,17.42,17.54,2050,0
+GPMT_A.US,D,20250224,000000,17.47,17.6,17.47,17.56,3688,0
+GPMT_A.US,D,20250225,000000,17.5864,17.63,17.56,17.6158,1058,0
+GPMT_A.US,D,20250226,000000,17.7,17.74,17.7,17.71,9989,0
+GPMT_A.US,D,20250227,000000,17.74,17.79,17.7,17.79,7111,0
+GPMT_A.US,D,20250228,000000,17.75,17.8753,17.75,17.86,8086,0
+GPMT_A.US,D,20250303,000000,17.86,17.86,17.8149,17.8149,1883,0
+GPMT_A.US,D,20250304,000000,17.8474,17.886,17.76,17.88,5463,0
+GPMT_A.US,D,20250305,000000,17.74,17.89,17.74,17.835,12681,0
+GPMT_A.US,D,20250306,000000,17.79,17.85,17.75,17.85,2739,0
+GPMT_A.US,D,20250307,000000,17.82,17.825,17.72,17.74,18482,0
+GPMT_A.US,D,20250310,000000,17.7,17.74,17.45,17.5,8447,0
+GPMT_A.US,D,20250311,000000,17.4,17.4,17.22,17.22,10266,0
+GPMT_A.US,D,20250312,000000,17.22,17.4312,17.22,17.26,18891,0
+GPMT_A.US,D,20250313,000000,17.395,17.42,17.21,17.25,22992,0
+GPMT_A.US,D,20250314,000000,17.305,17.35,17.21,17.25,16425,0
+GPMT_A.US,D,20250317,000000,17.38,17.505,17.2761,17.35,11863,0
+GPMT_A.US,D,20250318,000000,17.2318,17.2318,17.2318,17.2318,620,0
+GPMT_A.US,D,20250319,000000,17.39,17.39,17.23,17.3,2524,0
+GPMT_A.US,D,20250320,000000,17.3888,17.39,17.22,17.23,4388,0
+GPMT_A.US,D,20250321,000000,17.2227,17.27,17.21,17.2582,6994,0
+GPMT_A.US,D,20250324,000000,17.3272,17.3299,17.27,17.32,1804,0
+GPMT_A.US,D,20250325,000000,17.3232,17.4,17.3232,17.39,3000,0
+GPMT_A.US,D,20250326,000000,17.334,17.39,17.17,17.17,5021,0
+GPMT_A.US,D,20250327,000000,17.25,17.3,17.21,17.3,8102,0
+GPMT_A.US,D,20250328,000000,17.2744,17.33,17.25,17.3,2912,0
+GPMT_A.US,D,20250331,000000,17.24,17.3425,17.1,17.16,43231,0
+GPMT_A.US,D,20250401,000000,16.99,17.22,16.85,17.175,13773,0
+GPMT_A.US,D,20250402,000000,17.25,17.39,17.25,17.3,11391,0
+GPMT_A.US,D,20250403,000000,17.11,17.31,17.1,17.24,8523,0
+GPMT_A.US,D,20250404,000000,17.24,17.24,16.7,16.7,44588,0
+GPMT_A.US,D,20250407,000000,16.6,17.05,16.45,16.75,69274,0
+GPMT_A.US,D,20250408,000000,16.77,16.96,16.5,16.66,27887,0
+GPMT_A.US,D,20250409,000000,16.49,17.1,16.2,17.07,28073,0
+GPMT_A.US,D,20250410,000000,16.95,17,16.6,16.75,4181,0
+GPMT_A.US,D,20250411,000000,16.5,16.97,16.5,16.825,8941,0
+GPMT_A.US,D,20250414,000000,16.6124,16.96,16.6124,16.75,3138,0
+GPMT_A.US,D,20250415,000000,16.5677,16.9097,16.5677,16.74,4742,0
+GPMT_A.US,D,20250416,000000,16.4,16.8812,16.3,16.58,8198,0
+GPMT_A.US,D,20250417,000000,16.51,16.63,16.51,16.59,2490,0
+GPMT_A.US,D,20250421,000000,16.45,16.64,16.45,16.51,6998,0
+GPMT_A.US,D,20250422,000000,16.6703,16.7729,16.47,16.57,6797,0
+GPMT_A.US,D,20250423,000000,16.7823,16.7823,16.6,16.72,26535,0
+GPMT_A.US,D,20250424,000000,16.6932,16.75,16.52,16.75,10046,0
+GPMT_A.US,D,20250425,000000,16.59,16.59,16.59,16.59,695,0
+GPMT_A.US,D,20250428,000000,16.7054,16.77,16.6,16.77,9603,0
+GPMT_A.US,D,20250429,000000,16.75,17.47,16.6702,17.21,24703,0
+GPMT_A.US,D,20250430,000000,16.9499,17.15,16.8701,17.09,10641,0
+GPMT_A.US,D,20250501,000000,16.95,17.24,16.95,17.24,17483,0
+GPMT_A.US,D,20250502,000000,17.06,17.26,17.03,17.22,13946,0
+GPMT_A.US,D,20250505,000000,17.11,17.27,16.96,17.14,16601,0
+GPMT_A.US,D,20250506,000000,17.135,17.27,17.0214,17.25,12535,0
+GPMT_A.US,D,20250507,000000,17.26,17.85,17.15,17.78,42385,0
+GPMT_A.US,D,20250508,000000,17.82,17.82,17.75,17.76,10701,0
+GPMT_A.US,D,20250509,000000,17.77,17.78,17.75,17.78,7374,0
+GPMT_A.US,D,20250512,000000,17.84,17.95,17.75,17.81,5950,0
+GPMT_A.US,D,20250513,000000,17.863,18.09,17.85,17.85,4689,0
+GPMT_A.US,D,20250514,000000,17.86,18,17.86,17.8601,2954,0
+GPMT_A.US,D,20250515,000000,17.9097,18.18,17.77,18.15,26880,0
+GPMT_A.US,D,20250516,000000,18.15,18.25,18.05,18.25,5206,0
+GPMT_A.US,D,20250519,000000,18.2,18.72,18.15,18.68,9651,0
+GPMT_A.US,D,20250520,000000,18.27,18.69,17.8,18.46,8770,0
+GPMT_A.US,D,20250521,000000,18.4,18.48,18.33,18.41,6537,0
+GPMT_A.US,D,20250522,000000,18.43,18.49,18.43,18.44,2765,0
+GPMT_A.US,D,20250523,000000,18.39,18.64,18.35,18.6225,6118,0
+GPMT_A.US,D,20250527,000000,18.51,18.74,18.45,18.69,9910,0
+GPMT_A.US,D,20250528,000000,18.7296,18.996,18.589,18.73,3324,0
+GPMT_A.US,D,20250529,000000,18.73,18.79,18.73,18.7522,3506,0
+GPMT_A.US,D,20250530,000000,19.019,19.019,18.64,18.64,1591,0
+GPMT_A.US,D,20250602,000000,18.64,18.67,18.3,18.56,11336,0
+GPMT_A.US,D,20250603,000000,18.5859,18.71,18.57,18.59,5199,0
+GPMT_A.US,D,20250604,000000,18.6,18.62,18.29,18.3825,16073,0
+GPMT_A.US,D,20250605,000000,18.3101,18.4,18.31,18.35,2672,0
+GPMT_A.US,D,20250606,000000,18.4,18.4,18.3,18.34,4086,0
+GPMT_A.US,D,20250609,000000,18.4,18.5,18.39,18.42,4882,0
+GPMT_A.US,D,20250610,000000,18.4,18.45,18.39,18.3958,1754,0
+GPMT_A.US,D,20250611,000000,18.41,18.54,18.3822,18.52,3835,0
+GPMT_A.US,D,20250612,000000,18.5115,18.62,18.495,18.6,6598,0
+GPMT_A.US,D,20250613,000000,18.5792,18.6,18.4517,18.52,2231,0
+GPMT_A.US,D,20250616,000000,18.47,18.62,18.3875,18.62,11803,0
+GPMT_A.US,D,20250617,000000,18.7027,18.79,18.6,18.7,5761,0
+GPMT_A.US,D,20250618,000000,18.83,18.98,18.66,18.82,6859,0
+GPMT_A.US,D,20250620,000000,18.97,19.22,18.2558,18.26,5851,0
+GPMT_A.US,D,20250623,000000,18.39,18.68,18.32,18.58,6268,0
+GPMT_A.US,D,20250624,000000,18.77,18.8377,18.61,18.61,4227,0
+GPMT_A.US,D,20250625,000000,18.61,18.88,18.6,18.7512,1713,0
+GPMT_A.US,D,20250626,000000,18.6,18.6,18.486,18.6,1416,0
+GPMT_A.US,D,20250627,000000,18.6,18.64,18.545,18.6014,4798,0
+GPMT_A.US,D,20250630,000000,18.6,18.61,17.52,17.78,124317,0
+GPMT_A.US,D,20250701,000000,17.5,17.97,17.5,17.79,14073,0
+GPMT_A.US,D,20250702,000000,17.78,18.15,17.77,18.15,13266,0
+GPMT_A.US,D,20250703,000000,18.15,18.25,18.15,18.24,2844,0
+GPMT_A.US,D,20250707,000000,18.0811,18.1568,18.0811,18.15,2347,0
+GPMT_A.US,D,20250708,000000,18.15,18.1501,18.14,18.1501,2741,0
+GPMT_A.US,D,20250709,000000,18.1754,18.2299,18.15,18.15,2118,0
+GPMT_A.US,D,20250710,000000,18.2299,18.43,18.22,18.32,3470,0
+GPMT_A.US,D,20250711,000000,18.3796,18.4,18.3796,18.4,717,0
+GPMT_A.US,D,20250714,000000,18.77,18.77,18.62,18.76,5023,0
+GPMT_A.US,D,20250715,000000,18.63,19.1,18.6299,19.02,22151,0
+GPMT_A.US,D,20250716,000000,19.0999,19.1,19.01,19.1,2623,0
+GPMT_A.US,D,20250717,000000,19.1,19.19,18.99,19.15,10020,0
+GPMT_A.US,D,20250718,000000,19.25,19.25,19.1416,19.2,5968,0
+GPMT_A.US,D,20250721,000000,19.195,19.45,19.02,19.45,12815,0
+GPMT_A.US,D,20250722,000000,19.47,19.5182,19.35,19.5001,8656,0
+GPMT_A.US,D,20250723,000000,19.42,19.5,19.39,19.49,17506,0
+GPMT_A.US,D,20250724,000000,19.4674,19.544,19.4674,19.544,2061,0
+GPMT_A.US,D,20250725,000000,19.485,19.52,19.265,19.5,24304,0
+GPMT_A.US,D,20250728,000000,19.365,19.51,19.365,19.5,6427,0
+GPMT_A.US,D,20250729,000000,19.495,19.54,19.475,19.5,5372,0
+GPMT_A.US,D,20250730,000000,19.3667,19.5,19.3505,19.5,7782,0
+GPMT_A.US,D,20250731,000000,19.4321,19.76,19.43,19.67,21854,0
+GPMT_A.US,D,20250801,000000,19.64,19.71,19.5,19.53,2309,0
+GPMT_A.US,D,20250804,000000,19.45,19.68,19.45,19.6101,10894,0
+GPMT_A.US,D,20250805,000000,19.51,19.56,19.51,19.56,555,0
+GPMT_A.US,D,20250806,000000,19.6588,19.82,19.57,19.7901,7813,0
+GPMT_A.US,D,20250807,000000,19.85,19.85,19.75,19.84,8375,0
+GPMT_A.US,D,20250808,000000,19.8,19.81,19.75,19.77,27052,0
+GPMT_A.US,D,20250811,000000,19.77,19.77,19.665,19.69,5030,0
+GPMT_A.US,D,20250812,000000,19.6,19.8,19.55,19.59,7200,0
+GPMT_A.US,D,20250813,000000,19.6492,19.65,19.5,19.65,17059,0
+GPMT_A.US,D,20250814,000000,19.8,19.81,19.69,19.81,4447,0
+GPMT_A.US,D,20250815,000000,19.7088,19.91,19.7088,19.8201,3367,0
+GPMT_A.US,D,20250818,000000,19.905,20.02,19.905,20.02,6871,0
+GPMT_A.US,D,20250819,000000,19.902,20.12,19.902,20.12,4970,0
+GPMT_A.US,D,20250820,000000,20.13,20.2,20.1115,20.15,9800,0
+GPMT_A.US,D,20250821,000000,20.2,20.23,20.2,20.23,3177,0
+GPMT_A.US,D,20250822,000000,20.25,20.28,20.25,20.27,1880,0
+GPMT_A.US,D,20250825,000000,20.15,20.15,20.14,20.15,1266,0
+GPMT_A.US,D,20250826,000000,20.15,20.35,20.15,20.28,7325,0
+GPMT_A.US,D,20250827,000000,20.3,20.35,20.25,20.3,10532,0
+GPMT_A.US,D,20250828,000000,20.25,20.3,20.25,20.3,635,0
+GPMT_A.US,D,20250829,000000,20.2,20.35,20.095,20.18,21553,0
+GPMT_A.US,D,20250902,000000,20.0814,20.34,19.85,19.9,7632,0
+GPMT_A.US,D,20250903,000000,19.84,20.23,19.8,20.2,4487,0
+GPMT_A.US,D,20250904,000000,20.1126,20.2799,20.1126,20.25,2521,0
+GPMT_A.US,D,20250905,000000,20.35,20.36,20.26,20.36,836,0
+GPMT_A.US,D,20250908,000000,19.8059,20.36,19.8059,20.23,9163,0
+GPMT_A.US,D,20250909,000000,20.2,20.2001,20.2,20.2,2293,0
+GPMT_A.US,D,20250910,000000,20.2748,20.309,20.27,20.28,2593,0
+GPMT_A.US,D,20250911,000000,20.35,20.35,20.15,20.26,2817,0
+GPMT_A.US,D,20250912,000000,20.25,20.35,20.25,20.35,1840,0
+GPMT_A.US,D,20250915,000000,20.2,20.34,20,20.31,5662,0
+GPMT_A.US,D,20250916,000000,20.3084,20.3199,20.27,20.3199,1237,0
+GPMT_A.US,D,20250917,000000,20.2171,20.35,20.2171,20.35,5684,0
+GPMT_A.US,D,20250918,000000,20.3415,20.3691,20.34,20.35,7437,0
+GPMT_A.US,D,20250919,000000,20.35,20.39,20.295,20.39,14432,0
+GPMT_A.US,D,20250922,000000,20.2,20.4,20.2,20.4,215981,0
+GPMT_A.US,D,20250923,000000,20.37,20.6499,20.335,20.5512,2006,0
+GPMT_A.US,D,20250924,000000,20.4625,20.5999,20.45,20.55,7011,0
+GPMT_A.US,D,20250925,000000,20.5821,20.59,20.5821,20.585,612,0
+GPMT_A.US,D,20250926,000000,20.65,20.65,20.65,20.65,318,0
+GPMT_A.US,D,20250929,000000,20.425,20.65,20.2001,20.55,2172,0
+GPMT_A.US,D,20250930,000000,20.5,20.65,20.5,20.65,4767,0
+GPMT_A.US,D,20251001,000000,20.345,20.38,20.1937,20.29,10649,0
+GPMT_A.US,D,20251002,000000,20.3,20.3,20.21,20.3,639,0
+GPMT_A.US,D,20251003,000000,20.3211,20.3211,20.05,20.05,3113,0
+GPMT_A.US,D,20251006,000000,20.103,20.15,20.103,20.15,1388,0
+GPMT_A.US,D,20251007,000000,20.18,20.18,20.11,20.16,3318,0
+GPMT_A.US,D,20251008,000000,20.2302,20.2302,20.2155,20.2155,733,0
+GPMT_A.US,D,20251009,000000,20.1213,20.18,20.1213,20.1213,506,0
+GPMT_A.US,D,20251010,000000,20.15,20.15,19.64,19.7148,4827,0
+GPMT_A.US,D,20251013,000000,19.59,19.59,19.5405,19.5405,1953,0
+GPMT_A.US,D,20251014,000000,19.53,19.63,19.53,19.53,824,0
+GPMT_A.US,D,20251015,000000,20.0599,20.0599,19.31,19.3346,15455,0
+GPMT_A.US,D,20251016,000000,19.68,19.68,19.25,19.25,6386,0
+GPMT_A.US,D,20251017,000000,19.06,19.32,19.05,19.18,2296,0
+GPMT_A.US,D,20251020,000000,19.215,19.56,19.215,19.55,5285,0
+GPMT_A.US,D,20251021,000000,19.75,19.8,19.74,19.76,6084,0
+GPMT_A.US,D,20251022,000000,19.41,19.78,19.4001,19.56,3213,0
+GPMT_A.US,D,20251024,000000,19.71,19.71,19.71,19.71,587,0
+GPMT_A.US,D,20251027,000000,19.67,19.92,19.67,19.71,1650,0
+GPMT_A.US,D,20251028,000000,19.62,19.86,19.62,19.83,3164,0
+GPMT_A.US,D,20251029,000000,19.7899,19.7899,19.65,19.65,7766,0
+GPMT_A.US,D,20251030,000000,19.5,19.6,19.5,19.59,1924,0
+GPMT_A.US,D,20251031,000000,19.4664,19.62,19.25,19.33,22566,0
+GPMT_A.US,D,20251103,000000,19.41,19.4699,19.36,19.38,2888,0
+GPMT_A.US,D,20251104,000000,19.365,19.4099,19.25,19.3,6718,0
+GPMT_A.US,D,20251105,000000,19.3,19.45,19.3,19.4,3152,0
+GPMT_A.US,D,20251106,000000,19.4,19.4,19.27,19.35,2351,0
+GPMT_A.US,D,20251107,000000,19.3525,19.3525,19.27,19.309,2206,0
+GPMT_A.US,D,20251110,000000,19.7074,19.7074,19.26,19.32,13757,0
+GPMT_A.US,D,20251111,000000,19.31,19.45,19.285,19.37,19361,0
+GPMT_A.US,D,20251112,000000,19.415,19.415,19.37,19.41,827,0
+GPMT_A.US,D,20251113,000000,19.35,19.4,19.3,19.39,6911,0
+GPMT_A.US,D,20251114,000000,19.4028,19.643,19.4028,19.643,2296,0
+GPMT_A.US,D,20251117,000000,19.51,19.5894,19.5,19.5894,1457,0
+GPMT_A.US,D,20251118,000000,19.71,19.72,19.46,19.6,3080,0
+GPMT_A.US,D,20251119,000000,19.37,19.4785,19.37,19.45,888,0
+GPMT_A.US,D,20251120,000000,19.59,19.59,19.3301,19.35,3552,0
+GPMT_A.US,D,20251121,000000,19.48,19.58,19.43,19.46,4596,0
+GPMT_A.US,D,20251124,000000,19.566,19.64,19.34,19.34,2617,0
+GPMT_A.US,D,20251125,000000,19.37,19.49,19.26,19.37,3084,0
+GPMT_A.US,D,20251126,000000,19.4887,19.6,19.4887,19.59,1951,0
+GPMT_A.US,D,20251128,000000,19.59,19.91,19.59,19.91,1413,0
+GPMT_A.US,D,20251201,000000,19.92,19.92,19.66,19.66,2298,0
+GPMT_A.US,D,20251202,000000,19.728,19.728,19.55,19.61,2261,0
+GPMT_A.US,D,20251203,000000,19.7,19.72,19.7,19.72,333,0
+GPMT_A.US,D,20251204,000000,19.72,19.8,19.72,19.8,681,0
+GPMT_A.US,D,20251205,000000,19.85,19.85,19.54,19.6435,4483,0
+GPMT_A.US,D,20251208,000000,19.7621,19.7621,19.53,19.75,2800,0
+GPMT_A.US,D,20251209,000000,19.57,19.87,19.57,19.685,4040,0
+GPMT_A.US,D,20251210,000000,19.52,19.59,19.31,19.38,8712,0
+GPMT_A.US,D,20251211,000000,19.416,19.5,19.2875,19.4338,7135,0
+GPMT_A.US,D,20251212,000000,19.49,19.49,19.3939,19.3939,4282,0
+GPMT_A.US,D,20251215,000000,19.39,19.53,19.3,19.51,14910,0
+GPMT_A.US,D,20251216,000000,19.8,19.8,19.36,19.36,16701,0
+GPMT_A.US,D,20251217,000000,19.5733,19.93,19.39,19.93,20146,0
+GPMT_A.US,D,20251218,000000,20.05,20.155,19.86,20.03,5647,0
+GPMT_A.US,D,20251219,000000,19.7517,20.25,19.7517,20.03,16531,0
+GPMT_A.US,D,20251222,000000,20.15,20.56,19.8294,20.45,14996,0
+GPMT_A.US,D,20251223,000000,20.5861,20.5861,20.15,20.3,6997,0
+GPMT_A.US,D,20251224,000000,20.475,20.65,20.3,20.56,1918,0
+GPMT_A.US,D,20251226,000000,20.45,20.6,20.45,20.5,5371,0
+GPMT_A.US,D,20251229,000000,20.24,20.97,20.24,20.97,37823,0
+GPMT_A.US,D,20251230,000000,20.316,20.81,20.15,20.212,9843,0
+GPMT_A.US,D,20251231,000000,20.04,20.6399,19.61,20.17,23135,0
+GPMT_A.US,D,20260102,000000,20.075,20.55,19.8441,20.32,6428,0
+GPMT_A.US,D,20260105,000000,20.35,20.35,19.9726,20.08,12420,0
+GPMT_A.US,D,20260106,000000,19.9,20.21,19.9,20.155,2133,0
+GPMT_A.US,D,20260107,000000,20.175,20.35,20.0001,20.13,13196,0
+GPMT_A.US,D,20260108,000000,20.01,20.25,20,20.05,8986,0
+GPMT_A.US,D,20260109,000000,20.1296,20.2,20,20,5892,0
+GPMT_A.US,D,20260112,000000,19.56,19.91,19.56,19.91,1184,0
+GPMT_A.US,D,20260113,000000,19.8,20.164,19.8,20.1565,7250,0
+GPMT_A.US,D,20260114,000000,20.2,20.25,19.93,20.0117,15157,0
+GPMT_A.US,D,20260115,000000,20.2,20.49,20.18,20.49,16093,0
+GPMT_A.US,D,20260116,000000,20.38,20.49,20.0601,20.3772,10410,0
+GPMT_A.US,D,20260120,000000,20.2661,20.44,20.06,20.4,22026,0
+GPMT_A.US,D,20260121,000000,20.12,20.65,20.1,20.34,10945,0
+GPMT_A.US,D,20260122,000000,20.395,20.64,20.14,20.3301,10499,0
+GPMT_A.US,D,20260123,000000,20.2981,20.6,20.07,20.59,22120,0
+GPMT_A.US,D,20260126,000000,20.6701,20.75,20.5001,20.658,48849,0
+GPMT_A.US,D,20260127,000000,20.53,20.77,20.43,20.66,45196,0
+GPMT_A.US,D,20260128,000000,20.6,20.75,20.47,20.68,28710,0
+GPMT_A.US,D,20260129,000000,20.68,20.7085,20.15,20.3,36664,0
+GPMT_A.US,D,20260130,000000,20.29,20.54,20.05,20.37,33670,0
+GPMT_A.US,D,20260202,000000,20.27,20.54,20.1001,20.51,25802,0
+GPMT_A.US,D,20260203,000000,20.35,20.5999,20.32,20.465,12107,0
+GPMT_A.US,D,20260204,000000,20.4,20.5999,20.2,20.55,14699,0
+GPMT_A.US,D,20260205,000000,20.35,20.79,20.35,20.76,18934,0
+GPMT_A.US,D,20260206,000000,20.66,20.93,20.2401,20.86,25185,0
+GPMT_A.US,D,20260209,000000,20.77,20.9,20.66,20.73,6026,0
+GPMT_A.US,D,20260210,000000,20.87,20.9,20.77,20.9,7094,0
+GPMT_A.US,D,20260211,000000,20.9,20.95,20.895,20.95,10094,0
+GPMT_A.US,D,20260212,000000,20.9,20.96,20.7,20.81,14312,0
+GPMT_A.US,D,20260213,000000,20.8,20.95,20.8,20.95,9184,0
+GPMT_A.US,D,20260217,000000,20.8,21,20.69,21,21995,0
+GPMT_A.US,D,20260218,000000,20.98,21.03,20.6825,20.85,8119,0
diff --git a/daily/us/nyse stocks/1/gtoc.us.txt b/daily/us/nyse stocks/1/gtoc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..90151c5da237d3d4f40480bc5c9ca49fb7b66fc2
--- /dev/null
+++ b/daily/us/nyse stocks/1/gtoc.us.txt	
@@ -0,0 +1,139 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTOC.US,D,20250724,000000,24.96,24.96,24.9335,24.9335,3023,0
+GTOC.US,D,20250725,000000,25,25,24.9847,24.9847,265,0
+GTOC.US,D,20250728,000000,24.97,24.97,24.9512,24.9512,508,0
+GTOC.US,D,20250729,000000,25.08,25.08,25.0673,25.0673,548,0
+GTOC.US,D,20250730,000000,25.04,25.04,25.0112,25.0112,1521,0
+GTOC.US,D,20250731,000000,25.06,25.06,25.0067,25.0067,257,0
+GTOC.US,D,20250804,000000,25.27,25.27,25.255,25.255,564,0
+GTOC.US,D,20250805,000000,25.29,25.29,25.2589,25.2589,539,0
+GTOC.US,D,20250806,000000,25.27,25.34,25.2455,25.2455,1699,0
+GTOC.US,D,20250807,000000,25.24,25.24,25.2248,25.2248,258,0
+GTOC.US,D,20250808,000000,25.19,25.19,25.17,25.17,512,0
+GTOC.US,D,20250811,000000,25.17,25.21,25.17,25.1991,1045,0
+GTOC.US,D,20250813,000000,25.31,25.31,25.2733,25.2733,254,0
+GTOC.US,D,20250814,000000,25.23,25.23,25.2281,25.2281,548,0
+GTOC.US,D,20250815,000000,25.19,25.19,25.1865,25.1884,893,0
+GTOC.US,D,20250818,000000,25.08,25.08,25.0582,25.0582,1535,0
+GTOC.US,D,20250819,000000,25.12,25.12,25.1,25.1,264,0
+GTOC.US,D,20250820,000000,25.15,25.15,25.1181,25.1181,505,0
+GTOC.US,D,20250821,000000,25.08,25.08,25.0652,25.0652,604,0
+GTOC.US,D,20250822,000000,25.19,25.19,25.186,25.1867,1678,0
+GTOC.US,D,20250825,000000,25.19,25.19,25.18,25.18,253,0
+GTOC.US,D,20250826,000000,25.18,25.2,25.18,25.2,506,0
+GTOC.US,D,20250827,000000,25.21,25.22,25.21,25.22,504,0
+GTOC.US,D,20250828,000000,25.24,25.2578,25.24,25.2578,1505,0
+GTOC.US,D,20250829,000000,25.24,25.2419,25.24,25.2419,252,0
+GTOC.US,D,20250902,000000,25.18,25.18,25.1755,25.1755,573,0
+GTOC.US,D,20250903,000000,25.25,25.27,25.25,25.27,655,0
+GTOC.US,D,20250904,000000,25.33,25.3468,25.33,25.3468,1516,0
+GTOC.US,D,20250905,000000,25.48,25.48,25.475,25.475,504,0
+GTOC.US,D,20250908,000000,25.56,25.56,25.5516,25.5516,252,0
+GTOC.US,D,20250909,000000,25.55,25.55,25.5193,25.5193,256,0
+GTOC.US,D,20250910,000000,25.57,25.57,25.56,25.56,1513,0
+GTOC.US,D,20250911,000000,25.65,25.65,25.6064,25.6064,1727,0
+GTOC.US,D,20250912,000000,25.59,25.59,25.58,25.58,402,0
+GTOC.US,D,20250915,000000,25.65,25.65,25.6322,25.6322,1503,0
+GTOC.US,D,20250917,000000,25.67,25.67,25.6044,25.6044,350,0
+GTOC.US,D,20250918,000000,25.57,25.57,25.5311,25.5311,330,0
+GTOC.US,D,20250919,000000,25.53,25.5372,25.53,25.5372,250,0
+GTOC.US,D,20250922,000000,25.44,25.44,25.4297,25.4297,413,0
+GTOC.US,D,20250924,000000,25.45,25.45,25.4198,25.4198,1500,0
+GTOC.US,D,20250925,000000,25.39,25.3999,25.39,25.3999,1502,0
+GTOC.US,D,20250926,000000,25.45,25.45,25.4003,25.4003,323,0
+GTOC.US,D,20250929,000000,25.47,25.47,25.455,25.455,302,0
+GTOC.US,D,20250930,000000,25.48,25.4801,25.4387,25.4387,718,0
+GTOC.US,D,20251001,000000,25.53,25.53,25.5087,25.5087,129,0
+GTOC.US,D,20251002,000000,25.54,25.545,25.54,25.545,1500,0
+GTOC.US,D,20251003,000000,25.56,25.56,25.5101,25.5101,422,0
+GTOC.US,D,20251006,000000,25.51,25.51,25.485,25.485,1520,0
+GTOC.US,D,20251007,000000,25.5,25.51,25.5,25.51,301,0
+GTOC.US,D,20251008,000000,25.54,25.54,25.505,25.505,283,0
+GTOC.US,D,20251009,000000,25.5,25.5,25.475,25.475,273,0
+GTOC.US,D,20251010,000000,25.55,25.5723,25.55,25.5723,1532,0
+GTOC.US,D,20251014,000000,25.62,25.66,25.62,25.66,470,0
+GTOC.US,D,20251015,000000,25.7,25.7,25.675,25.675,1611,0
+GTOC.US,D,20251016,000000,25.66,25.74,25.66,25.74,274,0
+GTOC.US,D,20251017,000000,25.7,25.715,25.7,25.715,250,0
+GTOC.US,D,20251020,000000,25.63,25.63,25.63,25.63,250,0
+GTOC.US,D,20251021,000000,25.68,25.68,25.6599,25.6599,1509,0
+GTOC.US,D,20251022,000000,25.66,25.6674,25.66,25.6674,1524,0
+GTOC.US,D,20251023,000000,25.66,25.66,25.6225,25.6225,3810409,0
+GTOC.US,D,20251024,000000,25.63,25.66,25.63,25.66,1653,0
+GTOC.US,D,20251027,000000,25.62,25.665,25.61,25.665,738,0
+GTOC.US,D,20251028,000000,25.67,25.6807,25.64,25.6807,456,0
+GTOC.US,D,20251029,000000,25.69,25.69,25.605,25.605,444,0
+GTOC.US,D,20251030,000000,25.52,25.52,25.49,25.5151,1708,0
+GTOC.US,D,20251031,000000,25.59,25.59,25.482,25.482,6540,0
+GTOC.US,D,20251103,000000,25.45,25.468,25.45,25.455,1233,0
+GTOC.US,D,20251104,000000,25.51,25.51,25.4752,25.4752,1873,0
+GTOC.US,D,20251105,000000,25.45,25.45,25.41,25.4175,667,0
+GTOC.US,D,20251106,000000,25.51,25.51,25.5033,25.5033,261,0
+GTOC.US,D,20251107,000000,25.53,25.53,25.49,25.49,275,0
+GTOC.US,D,20251110,000000,25.5,25.5,25.4777,25.4777,1500,0
+GTOC.US,D,20251112,000000,25.56,25.56,25.535,25.535,1507,0
+GTOC.US,D,20251113,000000,25.472,25.51,25.4698,25.4698,907,0
+GTOC.US,D,20251114,000000,25.45,25.45,25.4338,25.4338,1503,0
+GTOC.US,D,20251117,000000,25.46,25.46,25.4355,25.4355,501,0
+GTOC.US,D,20251118,000000,25.49,25.49,25.43,25.4513,882,0
+GTOC.US,D,20251119,000000,25.49,25.49,25.4494,25.4494,250,0
+GTOC.US,D,20251120,000000,25.51,25.51,25.48,25.48,1509,0
+GTOC.US,D,20251121,000000,25.53,25.54,25.53,25.54,1500,0
+GTOC.US,D,20251124,000000,25.5,25.5112,25.5,25.5112,502,0
+GTOC.US,D,20251125,000000,25.57,25.57,25.562,25.562,1602,0
+GTOC.US,D,20251126,000000,25.55,25.6031,25.55,25.6031,1574,0
+GTOC.US,D,20251128,000000,25.59,25.61,25.5753,25.5753,1686,0
+GTOC.US,D,20251201,000000,25.49,25.49,25.48,25.48,150407,0
+GTOC.US,D,20251202,000000,25.5,25.53,25.5,25.5066,1779,0
+GTOC.US,D,20251203,000000,25.55,25.55,25.55,25.55,1556,0
+GTOC.US,D,20251204,000000,25.52,25.52,25.5016,25.5016,1509,0
+GTOC.US,D,20251205,000000,25.5,25.5,25.4707,25.4707,406,0
+GTOC.US,D,20251208,000000,25.43,25.433,25.43,25.433,1500,0
+GTOC.US,D,20251209,000000,25.44,25.44,25.4155,25.4155,1502,0
+GTOC.US,D,20251210,000000,25.46,25.4816,25.46,25.4816,1507,0
+GTOC.US,D,20251211,000000,25.54,25.55,25.49,25.49,2405,0
+GTOC.US,D,20251212,000000,25.44,25.44,25.42,25.42,10000,0
+GTOC.US,D,20251215,000000,25.49,25.49,25.4448,25.4448,15602,0
+GTOC.US,D,20251216,000000,25.47,25.5,25.47,25.4952,10337,0
+GTOC.US,D,20251217,000000,25.5,25.5,25.4836,25.4836,11509,0
+GTOC.US,D,20251218,000000,25.55,25.55,25.54,25.54,10011,0
+GTOC.US,D,20251219,000000,25.56,25.56,25.51,25.51,10005,0
+GTOC.US,D,20251222,000000,25.39,25.39,25.3675,25.3675,10011,0
+GTOC.US,D,20251223,000000,25.38,25.38,25.3626,25.3626,10014,0
+GTOC.US,D,20251224,000000,25.4,25.4253,25.4,25.4253,10009,0
+GTOC.US,D,20251226,000000,25.45,25.45,25.4275,25.4275,10008,0
+GTOC.US,D,20251229,000000,25.45,25.4597,25.45,25.4597,10003,0
+GTOC.US,D,20251230,000000,25.45,25.455,25.45,25.455,10060,0
+GTOC.US,D,20251231,000000,25.44,25.45,25.3702,25.3702,12006,0
+GTOC.US,D,20260102,000000,25.4,25.4,25.3756,25.3756,10050,0
+GTOC.US,D,20260105,000000,25.4,25.45,25.4,25.425,190006,0
+GTOC.US,D,20260106,000000,25.4,25.4235,25.4,25.4235,306,0
+GTOC.US,D,20260107,000000,25.48,25.48,25.4407,25.4407,10002,0
+GTOC.US,D,20260108,000000,25.43,25.43,25.41,25.41,10006,0
+GTOC.US,D,20260109,000000,25.48,25.48,25.44,25.4602,14004,0
+GTOC.US,D,20260112,000000,25.47,25.48,25.45,25.45,10013,0
+GTOC.US,D,20260113,000000,25.46,25.4661,25.46,25.4661,10012,0
+GTOC.US,D,20260114,000000,25.519,25.53,25.505,25.5141,17706,0
+GTOC.US,D,20260115,000000,25.51,25.52,25.4843,25.4843,10111,0
+GTOC.US,D,20260116,000000,25.49,25.49,25.4432,25.4432,10101,0
+GTOC.US,D,20260120,000000,25.31,25.33,25.264,25.264,10004,0
+GTOC.US,D,20260121,000000,25.3,25.3405,25.3,25.3405,12141,0
+GTOC.US,D,20260122,000000,25.35,25.37,25.33,25.35,12946,0
+GTOC.US,D,20260123,000000,25.36,25.3675,25.34,25.3675,10118,0
+GTOC.US,D,20260126,000000,25.4,25.4,25.4,25.4,10106,0
+GTOC.US,D,20260127,000000,25.41,25.41,25.3849,25.3849,10018,0
+GTOC.US,D,20260128,000000,25.39,25.43,25.39,25.41,17742,0
+GTOC.US,D,20260129,000000,25.409,25.43,25.39,25.3961,11805,0
+GTOC.US,D,20260130,000000,25.4,25.4,25.3852,25.3852,10004,0
+GTOC.US,D,20260202,000000,25.33,25.39,25.33,25.35,10207,0
+GTOC.US,D,20260203,000000,25.32,25.36,25.32,25.36,10300,0
+GTOC.US,D,20260204,000000,25.33,25.37,25.33,25.3489,10105,0
+GTOC.US,D,20260205,000000,25.4,25.4458,25.4,25.4458,12461,0
+GTOC.US,D,20260206,000000,25.43,25.47,25.43,25.4561,15132,0
+GTOC.US,D,20260209,000000,25.48,25.48,25.4654,25.4654,11199,0
+GTOC.US,D,20260210,000000,25.56,25.56,25.5304,25.5304,60035,0
+GTOC.US,D,20260211,000000,25.5,25.5,25.4807,25.4807,11001,0
+GTOC.US,D,20260212,000000,25.62,25.62,25.61,25.61,10595,0
+GTOC.US,D,20260213,000000,25.67,25.69,25.67,25.69,14570,0
+GTOC.US,D,20260217,000000,25.69,25.69,25.6731,25.6731,60080,0
+GTOC.US,D,20260218,000000,25.68,25.68,25.68,25.68,10000,0
diff --git a/daily/us/nyse stocks/1/hedg.us.txt b/daily/us/nyse stocks/1/hedg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc9a11a5f8fe5caa5e3783fb3367b1973f7f28fc
--- /dev/null
+++ b/daily/us/nyse stocks/1/hedg.us.txt	
@@ -0,0 +1,89 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HEDG.US,D,20251013,000000,28.835,29.4,28.75,28.8325,117763,0
+HEDG.US,D,20251014,000000,28.59,28.87,28.59,28.7882,189720,0
+HEDG.US,D,20251015,000000,28.943,28.95,28.67,28.78,155787,0
+HEDG.US,D,20251016,000000,28.9086,28.93,28.651,28.688,71440,0
+HEDG.US,D,20251017,000000,28.74,28.8688,28.6401,28.8459,76096,0
+HEDG.US,D,20251020,000000,28.933,29.0499,28.82,28.9374,180938,0
+HEDG.US,D,20251021,000000,29,29.03,28.88,28.9706,137206,0
+HEDG.US,D,20251022,000000,28.97,29.05,28.7114,28.932,58025,0
+HEDG.US,D,20251023,000000,28.8601,29.0899,28.8601,29.045,47633,0
+HEDG.US,D,20251024,000000,29.1562,29.1584,28.9819,29.0544,7681,0
+HEDG.US,D,20251027,000000,29.125,29.24,29.05,29.15,7155,0
+HEDG.US,D,20251028,000000,29.24,29.2681,29.096,29.145,10985,0
+HEDG.US,D,20251029,000000,29.1915,29.2799,29.0701,29.1378,193913,0
+HEDG.US,D,20251030,000000,29.12,29.16,29.0525,29.1335,5367,0
+HEDG.US,D,20251031,000000,29.2181,29.22,29,29.12,20784,0
+HEDG.US,D,20251103,000000,29.17,29.2299,29.02,29.155,18349,0
+HEDG.US,D,20251104,000000,29.073,29.18,28.9735,29.0514,151234,0
+HEDG.US,D,20251105,000000,29.0815,29.2,28.95,29.1544,120574,0
+HEDG.US,D,20251106,000000,29.11,29.18,28.94,29.02,279099,0
+HEDG.US,D,20251107,000000,28.98,29.02,28.81,28.981,56641,0
+HEDG.US,D,20251110,000000,29.205,29.23,29.0901,29.19,24463,0
+HEDG.US,D,20251111,000000,29.1805,29.27,29.1313,29.23,414400,0
+HEDG.US,D,20251112,000000,29.23,29.27,29.16,29.2199,31514,0
+HEDG.US,D,20251113,000000,29.21,29.21,29,29.0469,23151,0
+HEDG.US,D,20251114,000000,29.0432,29.17,28.91,29.068,13763,0
+HEDG.US,D,20251117,000000,29,29.15,28.9254,28.9862,19900,0
+HEDG.US,D,20251118,000000,28.9115,28.98,28.81,28.94,12719,0
+HEDG.US,D,20251119,000000,28.965,29.0166,28.88,28.954,10494,0
+HEDG.US,D,20251120,000000,29.11,29.19,28.7,28.7497,84532,0
+HEDG.US,D,20251121,000000,28.7775,29.0005,28.7592,28.9057,14987,0
+HEDG.US,D,20251124,000000,29.006,29.16,29.006,29.1482,18469,0
+HEDG.US,D,20251125,000000,29.135,29.27,29,29.2457,17535,0
+HEDG.US,D,20251126,000000,29.2952,29.3799,29.29,29.325,107483,0
+HEDG.US,D,20251128,000000,29.37,29.4,29.31,29.3772,174066,0
+HEDG.US,D,20251201,000000,29.38,29.42,29.32,29.355,31533,0
+HEDG.US,D,20251202,000000,29.4299,29.4432,29.34,29.395,12291,0
+HEDG.US,D,20251203,000000,29.375,29.47,29.375,29.425,15579,0
+HEDG.US,D,20251204,000000,29.4305,29.59,29.41,29.445,15327,0
+HEDG.US,D,20251205,000000,29.51,29.5199,29.43,29.4669,19739,0
+HEDG.US,D,20251208,000000,29.5,29.52,29.4102,29.415,13476,0
+HEDG.US,D,20251209,000000,29.5,29.52,29.43,29.4605,44419,0
+HEDG.US,D,20251210,000000,29.5,29.55,29.43,29.5052,12560,0
+HEDG.US,D,20251211,000000,29.495,29.559,29.4702,29.525,10224,0
+HEDG.US,D,20251212,000000,29.59,29.6,29.46,29.53,15149,0
+HEDG.US,D,20251215,000000,29.504,29.58,29.48,29.497,323727,0
+HEDG.US,D,20251216,000000,29.13,29.13,29,29.0998,30390,0
+HEDG.US,D,20251217,000000,29.2,30.45,28.98,29.0022,46646,0
+HEDG.US,D,20251218,000000,29.105,29.15,29.036,29.12,30288,0
+HEDG.US,D,20251219,000000,29.22,29.25,29.08,29.17,20327,0
+HEDG.US,D,20251222,000000,29.3,29.3499,29.22,29.3143,19229,0
+HEDG.US,D,20251223,000000,29.285,29.38,29.285,29.37,14152,0
+HEDG.US,D,20251224,000000,29.39,29.41,29.3704,29.39,6845,0
+HEDG.US,D,20251226,000000,29.43,29.45,29.37,29.395,34833,0
+HEDG.US,D,20251229,000000,29.37,29.43,29.3201,29.365,24351,0
+HEDG.US,D,20251230,000000,29.41,29.42,29.33,29.3612,11350,0
+HEDG.US,D,20251231,000000,29.32,29.4,29.27,29.3348,25678,0
+HEDG.US,D,20260102,000000,29.38,29.3899,29.28,29.3409,14886,0
+HEDG.US,D,20260105,000000,29.46,29.46,29.37,29.4097,15605,0
+HEDG.US,D,20260106,000000,29.37,29.5,29.37,29.4564,38232,0
+HEDG.US,D,20260107,000000,29.5,29.57,29.42,29.4456,19993,0
+HEDG.US,D,20260108,000000,29.45,29.5,29.39,29.4,37887,0
+HEDG.US,D,20260109,000000,29.49,29.56,29.4637,29.47,154887,0
+HEDG.US,D,20260112,000000,29.49,29.57,29.45,29.55,68520,0
+HEDG.US,D,20260113,000000,29.54,29.578,29.48,29.54,523969,0
+HEDG.US,D,20260114,000000,29.485,29.58,29.418709,29.48,13713,0
+HEDG.US,D,20260115,000000,29.56,29.57,29.5,29.52,35890,0
+HEDG.US,D,20260116,000000,29.55,29.5694,29.5,29.5209,23403,0
+HEDG.US,D,20260120,000000,29.41,29.4289,29.3,29.31,80276,0
+HEDG.US,D,20260121,000000,29.37,29.51,29.3,29.475,14772,0
+HEDG.US,D,20260122,000000,29.54,29.81,29.4704,29.5302,170663,0
+HEDG.US,D,20260123,000000,29.5699,29.5989,29.5,29.547,23779,0
+HEDG.US,D,20260126,000000,29.59,29.6299,29.56,29.61,39555,0
+HEDG.US,D,20260127,000000,29.6226,29.66,29.58,29.615,25231,0
+HEDG.US,D,20260128,000000,29.633,29.65,29.55,29.59,27638,0
+HEDG.US,D,20260129,000000,29.64,29.64,29.54,29.61,9016,0
+HEDG.US,D,20260130,000000,29.6,29.6299,29.535,29.56,19164,0
+HEDG.US,D,20260202,000000,29.57,29.6944,29.57,29.67,20835,0
+HEDG.US,D,20260203,000000,29.68,30.14,29.3101,29.51,199758,0
+HEDG.US,D,20260204,000000,29.6199,29.64,29.378,29.48,208894,0
+HEDG.US,D,20260205,000000,29.31,29.42,29.24,29.33,15647,0
+HEDG.US,D,20260206,000000,29.3401,29.5899,29.3401,29.54,50477,0
+HEDG.US,D,20260209,000000,29.5,29.66,28.38,29.65,21765,0
+HEDG.US,D,20260210,000000,29.615,29.69,29.58,29.58,24686,0
+HEDG.US,D,20260211,000000,29.65,29.68,29.52,29.65,23169,0
+HEDG.US,D,20260212,000000,29.62,29.625,29.43,29.48,13307,0
+HEDG.US,D,20260213,000000,29.45,29.64,29.45,29.47,47630,0
+HEDG.US,D,20260217,000000,29.53,29.59,29.0201,29.46,154498,0
+HEDG.US,D,20260218,000000,29.47,29.69,28.955,29.635,112838,0
diff --git a/daily/us/nyse stocks/1/hhh.us.txt b/daily/us/nyse stocks/1/hhh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..74cc77c34f5f6d0912efc73b065c4f03d405fe62
--- /dev/null
+++ b/daily/us/nyse stocks/1/hhh.us.txt	
@@ -0,0 +1,3838 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HHH.US,D,20101112,000000,36.9,37.35,36.5,36.96,333002,0
+HHH.US,D,20101115,000000,37.1,41.31,37,40.75,562664,0
+HHH.US,D,20101116,000000,41.53,43.78,39,40.3,460117,0
+HHH.US,D,20101117,000000,40.1,40.5,39.13,39.94,349040,0
+HHH.US,D,20101118,000000,40.93,40.93,39.3,40.05,289525,0
+HHH.US,D,20101119,000000,39.91,43.25,39.91,42.23,1028307,0
+HHH.US,D,20101122,000000,42.34,42.35,40.26,41.63,161332,0
+HHH.US,D,20101123,000000,41.32,41.89,40.62,41.7,135154,0
+HHH.US,D,20101124,000000,41.7,42.22,41.7,42.05,233092,0
+HHH.US,D,20101126,000000,41.82,42.23,41.8,41.94,34615,0
+HHH.US,D,20101129,000000,41.8,41.96,41.25,41.42,244827,0
+HHH.US,D,20101130,000000,41,41.71,40,40.77,299658,0
+HHH.US,D,20101201,000000,41.86,43.1,41.5,41.95,234157,0
+HHH.US,D,20101202,000000,41.95,43.38,41.95,43.15,347222,0
+HHH.US,D,20101203,000000,43.08,44.9,43.06,44.34,459670,0
+HHH.US,D,20101206,000000,44.45,46.07,44.45,45.3,396576,0
+HHH.US,D,20101207,000000,46.5,47.19,46.06,47.08,335068,0
+HHH.US,D,20101208,000000,47.4,49.24,47.2,48.46,282463,0
+HHH.US,D,20101209,000000,49.93,50.5,49,49.94,421339,0
+HHH.US,D,20101210,000000,50.22,52.2,48.98,51.85,426507,0
+HHH.US,D,20101213,000000,52.81,54.7,52.46,54.39,388576,0
+HHH.US,D,20101214,000000,54.35,54.78,53.28,54.6,249599,0
+HHH.US,D,20101215,000000,53.71,54.43,53.38,53.53,207819,0
+HHH.US,D,20101216,000000,53.77,54.8,53.54,54.51,171484,0
+HHH.US,D,20101217,000000,54.5,55.05,53.83,54.95,420897,0
+HHH.US,D,20101220,000000,54.77,56.1,54.77,56,261126,0
+HHH.US,D,20101221,000000,56.1,56.25,54.85,55.14,129216,0
+HHH.US,D,20101222,000000,55.01,55.14,51.74,53.96,324757,0
+HHH.US,D,20101223,000000,53.96,53.96,52.04,52.11,199797,0
+HHH.US,D,20101227,000000,52.06,52.06,50.44,51.93,131491,0
+HHH.US,D,20101228,000000,51.82,54.15,50.9,53.46,137075,0
+HHH.US,D,20101229,000000,53.66,55.19,53.46,54.56,196489,0
+HHH.US,D,20101230,000000,54.77,54.77,54.03,54.47,93923,0
+HHH.US,D,20101231,000000,54.48,54.64,54.21,54.42,88009,0
+HHH.US,D,20110103,000000,54.52,54.69,52.85,54.6,266913,0
+HHH.US,D,20110104,000000,54.32,54.5,53.92,54.3,127646,0
+HHH.US,D,20110105,000000,53.95,54.6,53.79,54.58,152116,0
+HHH.US,D,20110106,000000,54.69,55.21,54.5,54.83,235881,0
+HHH.US,D,20110107,000000,54.87,55.89,54.83,54.96,256159,0
+HHH.US,D,20110110,000000,54.52,54.57,53.4,53.83,67321,0
+HHH.US,D,20110111,000000,53.81,53.81,52.31,53.16,116529,0
+HHH.US,D,20110112,000000,53.32,53.45,52.35,53.25,172848,0
+HHH.US,D,20110113,000000,53.35,53.52,52.89,53.5,74012,0
+HHH.US,D,20110114,000000,53.02,53.92,52.89,53.42,157186,0
+HHH.US,D,20110118,000000,53.03,53.88,52.83,53.33,161153,0
+HHH.US,D,20110119,000000,53,53.72,52.4,52.54,103740,0
+HHH.US,D,20110120,000000,52.37,53.06,51.84,52.48,139225,0
+HHH.US,D,20110121,000000,52.79,53.03,51.17,51.98,161728,0
+HHH.US,D,20110124,000000,51.67,53,51.35,52.95,128006,0
+HHH.US,D,20110125,000000,52.82,52.92,51.97,52.69,69746,0
+HHH.US,D,20110126,000000,52.77,52.77,52.14,52.3,109130,0
+HHH.US,D,20110127,000000,52.18,52.22,51.3,51.57,89977,0
+HHH.US,D,20110128,000000,51.35,51.56,50.41,50.53,97085,0
+HHH.US,D,20110131,000000,50,50.28,49,50.28,316566,0
+HHH.US,D,20110201,000000,50.36,51.07,49.85,50.73,158780,0
+HHH.US,D,20110202,000000,50.72,51.11,50.32,50.43,60274,0
+HHH.US,D,20110203,000000,50.19,51.85,50.19,51.72,125738,0
+HHH.US,D,20110204,000000,52.45,53.01,51.73,52.32,147714,0
+HHH.US,D,20110207,000000,52.31,53.01,52.23,52.69,176424,0
+HHH.US,D,20110208,000000,52.69,52.72,52.4,52.6,136368,0
+HHH.US,D,20110209,000000,52.34,53.25,52.34,53.16,145572,0
+HHH.US,D,20110210,000000,53.02,53.37,52.68,53.07,57057,0
+HHH.US,D,20110211,000000,53,53.52,53,53.4,59265,0
+HHH.US,D,20110214,000000,53.45,53.72,53.01,53.37,33051,0
+HHH.US,D,20110215,000000,53.34,53.6,52.79,52.82,51797,0
+HHH.US,D,20110216,000000,52.77,53.6,52.62,53.56,71691,0
+HHH.US,D,20110218,000000,54.6,56.78,54.08,55.83,165508,0
+HHH.US,D,20110222,000000,55.11,56.09,54.97,55.48,89286,0
+HHH.US,D,20110223,000000,55.2,55.63,54.16,54.73,65577,0
+HHH.US,D,20110224,000000,54.55,55.02,53.79,54.5,45633,0
+HHH.US,D,20110225,000000,54.91,56.34,54.88,56.32,69762,0
+HHH.US,D,20110228,000000,56.58,58.94,56,57.77,230693,0
+HHH.US,D,20110301,000000,57.95,59.44,56.82,59.18,244619,0
+HHH.US,D,20110302,000000,59.27,62.16,58.75,61.82,207846,0
+HHH.US,D,20110303,000000,62.46,63.39,62.22,62.92,165503,0
+HHH.US,D,20110304,000000,63.28,63.49,61.6,63,116347,0
+HHH.US,D,20110307,000000,63.11,63.46,62.65,62.82,94715,0
+HHH.US,D,20110308,000000,62.75,63.93,62.38,63.56,79334,0
+HHH.US,D,20110309,000000,63.91,64.54,63.75,63.94,130188,0
+HHH.US,D,20110310,000000,63.7,64.1,62.75,63.04,108624,0
+HHH.US,D,20110311,000000,63.06,65.93,62.31,65.67,223491,0
+HHH.US,D,20110314,000000,65.3,67.7,65.3,67.13,243800,0
+HHH.US,D,20110315,000000,65.75,67.36,64.6,66.71,198500,0
+HHH.US,D,20110316,000000,66.39,66.39,64.65,64.8,194427,0
+HHH.US,D,20110317,000000,65.16,66.48,64.7,66.34,157717,0
+HHH.US,D,20110318,000000,66.96,68.42,65,68.33,576365,0
+HHH.US,D,20110321,000000,68.3,71.94,68.21,69.74,251599,0
+HHH.US,D,20110322,000000,69.99,70.21,68.65,70,140983,0
+HHH.US,D,20110323,000000,69.61,69.73,68.13,68.49,114741,0
+HHH.US,D,20110324,000000,69.02,69.02,67.33,68.68,103089,0
+HHH.US,D,20110325,000000,68.6,69.86,68.03,69.2,112942,0
+HHH.US,D,20110328,000000,69.05,69.2,68.26,68.56,65725,0
+HHH.US,D,20110329,000000,68.5,68.92,67.5,68.89,95364,0
+HHH.US,D,20110330,000000,68.93,70,68.28,69.75,98344,0
+HHH.US,D,20110331,000000,69.3,70.89,68.75,70.64,154502,0
+HHH.US,D,20110401,000000,71.05,72,70.66,71.93,179604,0
+HHH.US,D,20110404,000000,72,73.75,72,73.5,116471,0
+HHH.US,D,20110405,000000,73.6,73.79,71.87,72.03,135382,0
+HHH.US,D,20110406,000000,71.9,72.25,68,69.87,204889,0
+HHH.US,D,20110407,000000,70.29,70.3,68.01,68.25,97827,0
+HHH.US,D,20110408,000000,68.91,69.5,63.45,64.5,474170,0
+HHH.US,D,20110411,000000,63.75,64.03,56.86,60.59,818802,0
+HHH.US,D,20110412,000000,60.66,62.41,59.15,61.25,335300,0
+HHH.US,D,20110413,000000,61.92,63.21,60.41,63.04,255202,0
+HHH.US,D,20110414,000000,62.69,64.17,62.2,63.49,262263,0
+HHH.US,D,20110415,000000,63.24,64,62.53,62.79,188546,0
+HHH.US,D,20110418,000000,62.29,63.22,61.32,62.89,102185,0
+HHH.US,D,20110419,000000,63,63.42,62.68,62.95,157525,0
+HHH.US,D,20110420,000000,63.31,65.49,62.69,64.44,232799,0
+HHH.US,D,20110421,000000,63.94,64.67,63.48,64.41,91325,0
+HHH.US,D,20110425,000000,63.79,64.19,63.27,64.1,122734,0
+HHH.US,D,20110426,000000,64.17,64.74,63.99,64.64,276490,0
+HHH.US,D,20110427,000000,64.43,65.02,64.04,64.75,172452,0
+HHH.US,D,20110428,000000,64.77,64.8,64.14,64.57,179393,0
+HHH.US,D,20110429,000000,64.82,65.14,64.24,64.77,184247,0
+HHH.US,D,20110502,000000,65.44,65.65,64.75,65.21,189373,0
+HHH.US,D,20110503,000000,65.33,65.48,64.34,64.52,151277,0
+HHH.US,D,20110504,000000,65.5,66.18,65.12,65.14,225625,0
+HHH.US,D,20110505,000000,64.9,65.83,64.58,65.21,120302,0
+HHH.US,D,20110506,000000,65.8,66.17,64.9,65.5,160416,0
+HHH.US,D,20110509,000000,65.64,68.25,65.31,67.85,252201,0
+HHH.US,D,20110510,000000,67.72,69.32,66.91,68.84,450206,0
+HHH.US,D,20110511,000000,69,70.14,65.53,66.15,733778,0
+HHH.US,D,20110512,000000,65.8,67.5,65.8,67.03,286006,0
+HHH.US,D,20110513,000000,67.2,67.41,65.8,65.97,175041,0
+HHH.US,D,20110516,000000,65.9,67.47,65.5,66.27,226627,0
+HHH.US,D,20110517,000000,65.97,67.04,65.65,66.78,270369,0
+HHH.US,D,20110518,000000,66.75,67.34,66.66,67.16,276123,0
+HHH.US,D,20110519,000000,67.28,67.63,66.9,67.1,107680,0
+HHH.US,D,20110520,000000,67.2,67.75,66.75,67,189891,0
+HHH.US,D,20110523,000000,66.23,68.07,66.12,67.62,175959,0
+HHH.US,D,20110524,000000,67.88,69.53,67.5,69.13,235684,0
+HHH.US,D,20110525,000000,68.8,71.69,68.8,70.97,295741,0
+HHH.US,D,20110526,000000,70.94,73.1,70.26,72.92,222691,0
+HHH.US,D,20110527,000000,73.3,74.73,73.1,74.51,186265,0
+HHH.US,D,20110531,000000,75.01,76.83,74.62,76.48,1373877,0
+HHH.US,D,20110601,000000,76.25,76.25,72.63,73.15,296163,0
+HHH.US,D,20110602,000000,72.7,74.07,72.7,73.38,143856,0
+HHH.US,D,20110603,000000,72.33,74.21,72.33,73.27,161437,0
+HHH.US,D,20110606,000000,73.27,73.82,71.49,73.07,254526,0
+HHH.US,D,20110607,000000,73.71,74.65,73.42,73.56,110538,0
+HHH.US,D,20110608,000000,73.18,74.01,72.34,73.31,215578,0
+HHH.US,D,20110609,000000,73.31,74.3,73.07,73.67,158632,0
+HHH.US,D,20110610,000000,73.16,73.5,71.96,71.99,227583,0
+HHH.US,D,20110613,000000,72.01,72.16,67.14,68.44,410686,0
+HHH.US,D,20110614,000000,69.06,70.37,68.23,69.36,209311,0
+HHH.US,D,20110615,000000,69.03,69.2,66.32,66.65,177129,0
+HHH.US,D,20110616,000000,66.8,66.83,64.84,66.02,212452,0
+HHH.US,D,20110617,000000,66.76,67.03,64.61,65.09,135434,0
+HHH.US,D,20110620,000000,65.3,65.43,63.89,65.22,120633,0
+HHH.US,D,20110621,000000,65.42,65.96,64.78,65.84,96031,0
+HHH.US,D,20110622,000000,65.39,65.93,65.3,65.38,90159,0
+HHH.US,D,20110623,000000,64.47,64.62,63.78,64.47,116843,0
+HHH.US,D,20110624,000000,64.67,64.85,63.01,63.5,540794,0
+HHH.US,D,20110627,000000,63.25,64.32,62.24,62.29,206375,0
+HHH.US,D,20110628,000000,62.66,63.63,61.55,63.23,102788,0
+HHH.US,D,20110629,000000,63.39,64.53,63.22,63.73,118976,0
+HHH.US,D,20110630,000000,64.05,65.41,63.74,65.04,229567,0
+HHH.US,D,20110701,000000,64.99,65.58,63.87,64.34,92919,0
+HHH.US,D,20110705,000000,64.49,66.42,64,65.51,118504,0
+HHH.US,D,20110706,000000,65.7,66.31,63.65,63.93,128208,0
+HHH.US,D,20110707,000000,64.67,65.15,64.25,64.96,81807,0
+HHH.US,D,20110708,000000,64.29,64.99,64,64.19,64029,0
+HHH.US,D,20110711,000000,63.52,63.81,62.46,62.53,67289,0
+HHH.US,D,20110712,000000,62.51,63.69,62.34,62.55,52577,0
+HHH.US,D,20110713,000000,62.67,63.94,61.55,61.88,102179,0
+HHH.US,D,20110714,000000,62,62.06,60.57,60.84,65163,0
+HHH.US,D,20110715,000000,61.2,61.96,60.56,61.94,83250,0
+HHH.US,D,20110718,000000,61.8,61.8,59.57,60.92,86566,0
+HHH.US,D,20110719,000000,61.32,62.21,60.7,61.3,58366,0
+HHH.US,D,20110720,000000,61.36,61.57,60.81,61.45,58925,0
+HHH.US,D,20110721,000000,61.72,63.23,61.47,63.15,89962,0
+HHH.US,D,20110722,000000,63.29,63.82,62.52,62.97,77854,0
+HHH.US,D,20110725,000000,62.38,62.85,62.22,62.45,37428,0
+HHH.US,D,20110726,000000,62.62,62.85,62.49,62.59,47941,0
+HHH.US,D,20110727,000000,62.55,62.68,60.6,60.66,94443,0
+HHH.US,D,20110728,000000,60.84,61.99,60.01,61.23,108351,0
+HHH.US,D,20110729,000000,60.81,61.38,60.32,60.46,70740,0
+HHH.US,D,20110801,000000,61.07,61.53,59.23,59.38,97453,0
+HHH.US,D,20110802,000000,58.87,59.27,55.86,55.89,229581,0
+HHH.US,D,20110803,000000,55.93,55.93,53.61,55.3,198604,0
+HHH.US,D,20110804,000000,54.68,54.89,51.93,52.5,505388,0
+HHH.US,D,20110805,000000,52.79,54.25,48,52.3,512940,0
+HHH.US,D,20110808,000000,50,51.72,45.25,45.34,532064,0
+HHH.US,D,20110809,000000,47.91,50.51,46.51,50.09,424313,0
+HHH.US,D,20110810,000000,51.05,56.76,49.13,52.36,389662,0
+HHH.US,D,20110811,000000,52.92,56.85,52.77,55.57,270295,0
+HHH.US,D,20110812,000000,56.19,57.08,52.21,52.22,288121,0
+HHH.US,D,20110815,000000,52.85,55.85,51.99,55.82,134123,0
+HHH.US,D,20110816,000000,55.1,57.77,54.81,55.57,172014,0
+HHH.US,D,20110817,000000,55.96,55.96,55.03,55.63,122168,0
+HHH.US,D,20110818,000000,53.67,53.83,50.39,50.7,421558,0
+HHH.US,D,20110819,000000,50.09,52.13,50.03,50.18,160437,0
+HHH.US,D,20110822,000000,51.77,52.01,49.18,49.84,116138,0
+HHH.US,D,20110823,000000,49.82,53.06,49.02,51.89,182488,0
+HHH.US,D,20110824,000000,51.69,53.2,50.95,53.05,119686,0
+HHH.US,D,20110825,000000,53.55,53.98,50,50.27,133347,0
+HHH.US,D,20110826,000000,49.94,51.45,49.45,50.21,102958,0
+HHH.US,D,20110829,000000,50.86,53.2,50.58,53.1,100621,0
+HHH.US,D,20110830,000000,51.88,53.47,51.67,53.22,68759,0
+HHH.US,D,20110831,000000,53.2,54.17,52.81,54.09,168200,0
+HHH.US,D,20110901,000000,53.7,54.08,50.99,51.06,135865,0
+HHH.US,D,20110902,000000,49.49,50.46,48.83,49.65,111431,0
+HHH.US,D,20110906,000000,48.3,49.66,47.88,49.33,158188,0
+HHH.US,D,20110907,000000,50.04,50.18,49.39,49.95,97508,0
+HHH.US,D,20110908,000000,50.15,51.36,49.52,49.71,136356,0
+HHH.US,D,20110909,000000,49.19,50.31,48.23,48.32,120264,0
+HHH.US,D,20110912,000000,47.09,47.7,45.61,46.5,185652,0
+HHH.US,D,20110913,000000,47.01,48.02,46.83,47.61,128291,0
+HHH.US,D,20110914,000000,47.86,48.84,46.6,46.88,158107,0
+HHH.US,D,20110915,000000,46.89,48.32,46.5,47.61,124908,0
+HHH.US,D,20110916,000000,47.56,47.56,46.18,47.11,425301,0
+HHH.US,D,20110919,000000,46.47,47.71,46.18,47.26,115755,0
+HHH.US,D,20110920,000000,47.7,48,46.81,46.84,104735,0
+HHH.US,D,20110921,000000,46.58,47.35,45.49,45.5,193294,0
+HHH.US,D,20110922,000000,44.5,44.5,41.96,42.15,283357,0
+HHH.US,D,20110923,000000,42.05,42.91,42.05,42.41,102373,0
+HHH.US,D,20110926,000000,42.96,43.58,42.32,43.58,94497,0
+HHH.US,D,20110927,000000,44.48,45,43.45,43.81,101302,0
+HHH.US,D,20110928,000000,43.5,43.93,42.64,42.64,138301,0
+HHH.US,D,20110929,000000,43.35,45.09,43.35,44.38,169243,0
+HHH.US,D,20110930,000000,43.23,44.57,41.53,42.1,311086,0
+HHH.US,D,20111003,000000,41.65,41.74,37.66,38.03,300854,0
+HHH.US,D,20111004,000000,37.43,38.35,35.51,37.31,467513,0
+HHH.US,D,20111005,000000,37.67,39.49,36.85,39.08,253754,0
+HHH.US,D,20111006,000000,38.87,41.66,38.87,41.35,132153,0
+HHH.US,D,20111007,000000,41.28,42.52,40.06,40.07,178169,0
+HHH.US,D,20111010,000000,41.29,43.83,41.29,43.45,221458,0
+HHH.US,D,20111011,000000,42.96,43.73,41.97,42.16,89011,0
+HHH.US,D,20111012,000000,42.92,44,42.45,42.83,65534,0
+HHH.US,D,20111013,000000,43.7,43.7,40.78,42,68169,0
+HHH.US,D,20111014,000000,42.31,44.97,42.31,44.35,216230,0
+HHH.US,D,20111017,000000,44.71,45.28,43.5,44.16,211331,0
+HHH.US,D,20111018,000000,44.32,46.43,43.85,45.4,179019,0
+HHH.US,D,20111019,000000,45.06,45.65,44,44.13,103423,0
+HHH.US,D,20111020,000000,44,45.14,43.5,45,72117,0
+HHH.US,D,20111021,000000,45.53,46.56,45.21,46.52,109619,0
+HHH.US,D,20111024,000000,46.6,48.13,46.15,47.85,93871,0
+HHH.US,D,20111025,000000,47.64,47.74,46.26,46.34,73401,0
+HHH.US,D,20111026,000000,47.12,47.22,46.17,46.43,96329,0
+HHH.US,D,20111027,000000,47.69,49.4,47.01,49,142502,0
+HHH.US,D,20111028,000000,46.68,49.49,45,49.28,85223,0
+HHH.US,D,20111031,000000,48.06,48.79,47.98,47.98,162368,0
+HHH.US,D,20111101,000000,45.77,47,45.44,45.44,135167,0
+HHH.US,D,20111102,000000,46.6,46.6,45.29,45.96,105005,0
+HHH.US,D,20111103,000000,46.83,46.91,45.53,46,103087,0
+HHH.US,D,20111104,000000,45.17,47.52,44.81,46.89,187327,0
+HHH.US,D,20111107,000000,46.88,47.29,45.68,46.84,49069,0
+HHH.US,D,20111108,000000,47.28,47.38,46.64,46.83,101795,0
+HHH.US,D,20111109,000000,45.11,46.88,45.11,45.29,125892,0
+HHH.US,D,20111110,000000,46.22,46.67,45.06,46.04,89135,0
+HHH.US,D,20111111,000000,46.48,47.87,46.45,47.2,138325,0
+HHH.US,D,20111114,000000,47.25,47.38,46.41,46.87,116575,0
+HHH.US,D,20111115,000000,46.75,46.84,46.14,46.49,104816,0
+HHH.US,D,20111116,000000,45.61,46.55,45.56,45.65,129927,0
+HHH.US,D,20111117,000000,45.65,45.77,44.01,44.79,98660,0
+HHH.US,D,20111118,000000,44.91,44.99,44.1,44.85,94650,0
+HHH.US,D,20111121,000000,44.26,45.14,43.51,44.9,156821,0
+HHH.US,D,20111122,000000,44.99,45.42,44.7,44.97,143753,0
+HHH.US,D,20111123,000000,44.95,45.03,43.77,44.3,110608,0
+HHH.US,D,20111125,000000,44.03,45,43.9,44.26,39670,0
+HHH.US,D,20111128,000000,45.18,45.69,44.78,45.56,110642,0
+HHH.US,D,20111129,000000,45.52,45.7,43.6,43.6,84860,0
+HHH.US,D,20111130,000000,44.8,46.23,44.34,46.19,220052,0
+HHH.US,D,20111201,000000,45.79,46.13,44.7,44.72,126932,0
+HHH.US,D,20111202,000000,45.55,45.58,44.56,44.85,81974,0
+HHH.US,D,20111205,000000,45.5,47.24,45.11,46.65,96882,0
+HHH.US,D,20111206,000000,46.4,48.14,46.17,48,173129,0
+HHH.US,D,20111207,000000,47.8,49.67,47.36,49.54,142815,0
+HHH.US,D,20111208,000000,49.12,49.17,47.25,47.3,98952,0
+HHH.US,D,20111209,000000,47.52,48.47,47.3,48.19,223562,0
+HHH.US,D,20111212,000000,47.79,48.66,46.02,48.43,222080,0
+HHH.US,D,20111213,000000,48.72,48.75,47.19,47.6,174950,0
+HHH.US,D,20111214,000000,47.68,47.79,45.86,45.89,110784,0
+HHH.US,D,20111215,000000,46.29,46.62,44.68,45.1,155823,0
+HHH.US,D,20111216,000000,45.52,46.17,44.29,44.53,143396,0
+HHH.US,D,20111219,000000,44.56,45.06,43.65,43.65,150309,0
+HHH.US,D,20111220,000000,44.05,44.5,43.58,44.3,184245,0
+HHH.US,D,20111221,000000,44.19,44.19,43.7,44,109521,0
+HHH.US,D,20111222,000000,44,44.86,44,44.63,130834,0
+HHH.US,D,20111223,000000,44.62,44.65,44.17,44.64,99694,0
+HHH.US,D,20111227,000000,44.5,45.52,44.5,45.02,108946,0
+HHH.US,D,20111228,000000,44.99,44.99,44.4,44.44,97899,0
+HHH.US,D,20111229,000000,44.23,44.73,44.03,44.42,76708,0
+HHH.US,D,20111230,000000,44.25,44.98,43.8,44.17,180230,0
+HHH.US,D,20120103,000000,45.08,45.25,44.02,44.27,113556,0
+HHH.US,D,20120104,000000,44.34,45.11,44.21,44.73,154311,0
+HHH.US,D,20120105,000000,44.57,45.67,44.4,45.65,199016,0
+HHH.US,D,20120106,000000,45.89,46.84,45.4,46.21,83595,0
+HHH.US,D,20120109,000000,46.6,46.76,45.95,46.32,113926,0
+HHH.US,D,20120110,000000,46.95,47.73,46.93,47.34,130913,0
+HHH.US,D,20120111,000000,47.34,48.21,47.29,48.12,119090,0
+HHH.US,D,20120112,000000,48.12,48.66,47.5,48.39,203849,0
+HHH.US,D,20120113,000000,48.26,48.28,47.81,47.85,118400,0
+HHH.US,D,20120117,000000,48.46,48.46,47,47.02,99317,0
+HHH.US,D,20120118,000000,47.04,48.2,46.86,47.25,165651,0
+HHH.US,D,20120119,000000,47.35,47.89,47.28,47.35,101501,0
+HHH.US,D,20120120,000000,47.28,47.5,46.72,47.23,95174,0
+HHH.US,D,20120123,000000,47.3,47.44,46.71,46.98,89883,0
+HHH.US,D,20120124,000000,46.67,47.21,46.63,46.95,74976,0
+HHH.US,D,20120125,000000,47,49.61,46.61,49.25,135751,0
+HHH.US,D,20120126,000000,49.36,51.13,48.98,50.58,274851,0
+HHH.US,D,20120127,000000,50.58,52.99,50.18,52.25,160559,0
+HHH.US,D,20120130,000000,51.99,52.22,51.07,52.16,120451,0
+HHH.US,D,20120131,000000,52.55,52.7,51.5,51.82,100743,0
+HHH.US,D,20120201,000000,52.11,52.55,51.51,51.66,139495,0
+HHH.US,D,20120202,000000,51.74,52.1,50.5,50.7,117792,0
+HHH.US,D,20120203,000000,51.55,51.94,51.4,51.56,160966,0
+HHH.US,D,20120206,000000,51.63,51.8,51.12,51.17,70347,0
+HHH.US,D,20120207,000000,51.17,51.17,50.61,51.09,69087,0
+HHH.US,D,20120208,000000,51.49,52.1,51.31,51.89,102893,0
+HHH.US,D,20120209,000000,52,52.25,51.66,51.67,124857,0
+HHH.US,D,20120210,000000,51.16,51.58,50.67,51.15,92527,0
+HHH.US,D,20120213,000000,51.5,52.4,51.47,52.39,108660,0
+HHH.US,D,20120214,000000,52.25,52.4,51.81,52.01,117163,0
+HHH.US,D,20120215,000000,52.26,53.36,51.8,53.23,172915,0
+HHH.US,D,20120216,000000,53.16,55.57,52.69,55.31,168851,0
+HHH.US,D,20120217,000000,55.65,55.74,54.62,54.91,101632,0
+HHH.US,D,20120221,000000,55,55.5,54.04,54.8,123509,0
+HHH.US,D,20120222,000000,54.65,55.08,53.83,54.05,102070,0
+HHH.US,D,20120223,000000,54.05,54.93,53.53,54.9,103306,0
+HHH.US,D,20120224,000000,55,55.6,54.5,55.46,112265,0
+HHH.US,D,20120227,000000,55.22,56.16,54.74,55.6,95300,0
+HHH.US,D,20120228,000000,55.57,55.92,54.77,55.43,85535,0
+HHH.US,D,20120229,000000,55.37,55.92,55.02,55.55,84742,0
+HHH.US,D,20120301,000000,56.01,59.44,55.6,58.22,286519,0
+HHH.US,D,20120302,000000,58.3,58.9,58,58.62,126351,0
+HHH.US,D,20120305,000000,58.62,58.8,58.28,58.68,110481,0
+HHH.US,D,20120306,000000,58.07,58.59,57.61,58.38,200025,0
+HHH.US,D,20120307,000000,58.1,58.93,57.81,58.77,92758,0
+HHH.US,D,20120308,000000,59,61.77,58.86,60.95,561560,0
+HHH.US,D,20120309,000000,61.5,63.29,61.31,62.9,242189,0
+HHH.US,D,20120312,000000,63.11,64.3,62.69,63.9,175897,0
+HHH.US,D,20120313,000000,64.14,65.58,63.92,65.58,188687,0
+HHH.US,D,20120314,000000,65.63,65.63,64,64.08,140860,0
+HHH.US,D,20120315,000000,64,65.09,63.48,64.9,144086,0
+HHH.US,D,20120316,000000,65.17,65.34,64.54,64.66,128896,0
+HHH.US,D,20120319,000000,64.39,64.69,63.8,64.14,146400,0
+HHH.US,D,20120320,000000,63.85,64.16,63.27,63.5,106879,0
+HHH.US,D,20120321,000000,63.48,63.49,63,63.25,79108,0
+HHH.US,D,20120322,000000,62.91,63.22,62.09,62.49,105898,0
+HHH.US,D,20120323,000000,62.49,62.95,62.16,62.86,76115,0
+HHH.US,D,20120326,000000,63.24,63.74,62.96,63.5,128197,0
+HHH.US,D,20120327,000000,63.34,64.61,63.16,64.02,144418,0
+HHH.US,D,20120328,000000,64,64.69,63.91,64.41,118199,0
+HHH.US,D,20120329,000000,63.89,64.27,63.5,64,111337,0
+HHH.US,D,20120330,000000,64.25,64.4,63.84,63.87,106525,0
+HHH.US,D,20120402,000000,63.88,65.37,63.81,65.13,159057,0
+HHH.US,D,20120403,000000,64.84,65.19,64.43,65.12,135720,0
+HHH.US,D,20120404,000000,64.63,65.06,64,64.75,209368,0
+HHH.US,D,20120405,000000,64.45,65.02,64.31,65,59418,0
+HHH.US,D,20120409,000000,64.15,64.91,63.85,64.76,77689,0
+HHH.US,D,20120410,000000,64.43,64.5,62.67,62.81,172581,0
+HHH.US,D,20120411,000000,63.4,63.62,62.94,63.2,77969,0
+HHH.US,D,20120412,000000,63.13,65.23,62.65,64.8,160863,0
+HHH.US,D,20120413,000000,64.84,64.84,63.71,64,88387,0
+HHH.US,D,20120416,000000,64.1,64.55,62.99,63.1,153728,0
+HHH.US,D,20120417,000000,63.44,66.7,63.22,65.7,278605,0
+HHH.US,D,20120418,000000,65.54,66,64.33,64.83,75009,0
+HHH.US,D,20120419,000000,64.73,65.99,64.45,64.99,106314,0
+HHH.US,D,20120420,000000,65.1,65.99,64.66,65.85,120151,0
+HHH.US,D,20120423,000000,64.81,65.03,63.17,63.99,120401,0
+HHH.US,D,20120424,000000,63.83,65.35,63.58,65.35,87090,0
+HHH.US,D,20120425,000000,66.15,66.28,65.54,66.04,62267,0
+HHH.US,D,20120426,000000,66.01,66.75,65.66,66.68,82902,0
+HHH.US,D,20120427,000000,66.64,68.41,66.46,68.1,97500,0
+HHH.US,D,20120430,000000,68.3,68.45,67.11,67.11,65658,0
+HHH.US,D,20120501,000000,67,68.06,66.59,67.55,82823,0
+HHH.US,D,20120502,000000,67.34,68.94,67.31,68.43,54024,0
+HHH.US,D,20120503,000000,68.58,68.59,66.46,66.72,49707,0
+HHH.US,D,20120504,000000,66.33,66.58,65.4,65.41,114736,0
+HHH.US,D,20120507,000000,65.02,66.35,64.57,66.08,115695,0
+HHH.US,D,20120508,000000,65.75,65.9,64.26,65.33,187986,0
+HHH.US,D,20120509,000000,65.33,65.76,64.2,64.91,88848,0
+HHH.US,D,20120510,000000,65.34,65.34,62.27,62.42,130270,0
+HHH.US,D,20120511,000000,62.34,62.82,61.78,62.33,79167,0
+HHH.US,D,20120514,000000,61.64,62.06,61.03,61.26,96610,0
+HHH.US,D,20120515,000000,60.68,61.24,60.14,60.33,97312,0
+HHH.US,D,20120516,000000,60.99,63.54,60.78,61.58,230214,0
+HHH.US,D,20120517,000000,62.02,62.14,58.04,58.17,153087,0
+HHH.US,D,20120518,000000,58.48,58.87,57.37,57.5,152778,0
+HHH.US,D,20120521,000000,57.67,59.19,57.46,59,79191,0
+HHH.US,D,20120522,000000,59.44,60.31,58.87,59.06,62370,0
+HHH.US,D,20120523,000000,58.92,59.03,57.54,58,101103,0
+HHH.US,D,20120524,000000,58.55,59.53,58.06,59.09,200158,0
+HHH.US,D,20120525,000000,59.2,60.37,58.81,60.19,172087,0
+HHH.US,D,20120529,000000,61.06,62.59,60.58,61.78,144198,0
+HHH.US,D,20120530,000000,61.02,61.56,60.04,60.07,108421,0
+HHH.US,D,20120531,000000,60.25,60.44,58.79,59.87,146770,0
+HHH.US,D,20120601,000000,56.84,58.68,55.36,57.9,226566,0
+HHH.US,D,20120604,000000,57.63,58.12,56.57,56.76,135791,0
+HHH.US,D,20120605,000000,56.43,58.46,56.32,58.38,127086,0
+HHH.US,D,20120606,000000,59.02,61.36,58.84,60.54,114110,0
+HHH.US,D,20120607,000000,61,61.03,59.39,59.5,96478,0
+HHH.US,D,20120608,000000,59.21,59.71,58.39,59.5,80495,0
+HHH.US,D,20120611,000000,60.18,60.52,58.22,58.97,93654,0
+HHH.US,D,20120612,000000,59.09,59.77,58.57,59.02,124464,0
+HHH.US,D,20120613,000000,58.97,59.6,58.17,58.58,113389,0
+HHH.US,D,20120614,000000,58.38,60.18,58.38,59.5,168554,0
+HHH.US,D,20120615,000000,59.54,59.83,58.85,59.3,194836,0
+HHH.US,D,20120618,000000,59.07,60.42,58.81,60.03,247097,0
+HHH.US,D,20120619,000000,59.95,61.57,59.95,61.33,170921,0
+HHH.US,D,20120620,000000,61.4,62.53,61.19,61.73,114591,0
+HHH.US,D,20120621,000000,61.86,61.86,59.17,59.3,230915,0
+HHH.US,D,20120622,000000,59.66,60.52,58.96,59.97,407489,0
+HHH.US,D,20120625,000000,59.19,60.03,58.78,59.96,157457,0
+HHH.US,D,20120626,000000,59.95,60.87,59.52,60.15,175315,0
+HHH.US,D,20120627,000000,60.15,60.97,59.78,60.5,63416,0
+HHH.US,D,20120628,000000,59.78,60.53,59.21,60.03,65472,0
+HHH.US,D,20120629,000000,61,61.79,60.56,61.64,257056,0
+HHH.US,D,20120702,000000,62,62.22,61.65,62.17,213458,0
+HHH.US,D,20120703,000000,62.15,62.56,61.91,62.56,119405,0
+HHH.US,D,20120705,000000,62.56,63.8,61.9,63.13,213241,0
+HHH.US,D,20120706,000000,62.75,63.89,62,63.03,151564,0
+HHH.US,D,20120709,000000,63.12,63.34,62.05,62.11,82103,0
+HHH.US,D,20120710,000000,61.91,62.53,61.64,62.08,162596,0
+HHH.US,D,20120711,000000,62.08,62.65,61.55,62.15,63917,0
+HHH.US,D,20120712,000000,61.96,62.06,61.04,61.61,88238,0
+HHH.US,D,20120713,000000,61.61,62.27,61.6,62.05,59945,0
+HHH.US,D,20120716,000000,62,62,61,61.48,58300,0
+HHH.US,D,20120717,000000,62.05,62.99,61.46,62.65,106538,0
+HHH.US,D,20120718,000000,62.65,63.15,62.34,62.52,57081,0
+HHH.US,D,20120719,000000,62.77,64.15,62.18,63.6,299647,0
+HHH.US,D,20120720,000000,63.22,63.69,62.9,63.44,59923,0
+HHH.US,D,20120723,000000,62.51,62.68,62.05,62.07,45480,0
+HHH.US,D,20120724,000000,62.3,62.57,61.5,61.6,133594,0
+HHH.US,D,20120725,000000,62.06,62.17,60.85,61.03,96071,0
+HHH.US,D,20120726,000000,62,62.81,61.64,62.38,73232,0
+HHH.US,D,20120727,000000,62.64,63.5,61.89,63.22,55461,0
+HHH.US,D,20120730,000000,63,63.87,62.15,62.45,57441,0
+HHH.US,D,20120731,000000,62.32,62.96,61.62,61.63,67235,0
+HHH.US,D,20120801,000000,62.14,62.58,61.31,61.34,58445,0
+HHH.US,D,20120802,000000,60.92,62.84,60.92,62.18,93508,0
+HHH.US,D,20120803,000000,62.99,63.82,62.34,63.37,95553,0
+HHH.US,D,20120806,000000,63.72,65.58,63.72,64.92,106612,0
+HHH.US,D,20120807,000000,64.92,65.75,64.5,65.05,110863,0
+HHH.US,D,20120808,000000,64.67,65.45,64.45,65.15,128882,0
+HHH.US,D,20120809,000000,65.96,65.96,64.56,65.06,76251,0
+HHH.US,D,20120810,000000,64.71,65.22,64.37,64.45,54829,0
+HHH.US,D,20120813,000000,64.32,65.05,64.28,65.05,52028,0
+HHH.US,D,20120814,000000,66.27,66.99,65.23,65.51,137459,0
+HHH.US,D,20120815,000000,65.36,65.53,64.24,64.24,50876,0
+HHH.US,D,20120816,000000,64.1,66.99,63.86,66.6,150159,0
+HHH.US,D,20120817,000000,66.88,66.88,65.01,65.19,34509,0
+HHH.US,D,20120820,000000,65.19,66.36,64.7,66,60180,0
+HHH.US,D,20120821,000000,65.77,66.05,64.7,64.94,60042,0
+HHH.US,D,20120822,000000,64.94,66,64.37,64.81,62944,0
+HHH.US,D,20120823,000000,65.04,65.61,64.72,65.43,62942,0
+HHH.US,D,20120824,000000,65.47,66.78,65.39,66.45,113870,0
+HHH.US,D,20120827,000000,66.8,66.8,65.02,65.39,124134,0
+HHH.US,D,20120828,000000,65.29,65.76,64.92,65.5,43102,0
+HHH.US,D,20120829,000000,65.5,66.49,65.03,66.44,258153,0
+HHH.US,D,20120830,000000,66.24,66.48,65.44,65.5,72624,0
+HHH.US,D,20120831,000000,65.78,66,65.32,65.79,46293,0
+HHH.US,D,20120904,000000,66.03,66.03,64.85,66,62098,0
+HHH.US,D,20120905,000000,66,66,65.29,65.81,77287,0
+HHH.US,D,20120906,000000,66,66.39,64.85,65.66,144655,0
+HHH.US,D,20120907,000000,65.93,66.32,65.48,66.25,72868,0
+HHH.US,D,20120910,000000,66.48,67.13,65.64,66.8,48185,0
+HHH.US,D,20120911,000000,67.13,67.24,66.4,67.11,44313,0
+HHH.US,D,20120912,000000,66.97,68.57,66.78,68.5,73069,0
+HHH.US,D,20120913,000000,68.22,70.68,67.82,70.66,133613,0
+HHH.US,D,20120914,000000,71.05,73.75,70.51,73.52,187998,0
+HHH.US,D,20120917,000000,73.17,73.88,72.16,72.29,97800,0
+HHH.US,D,20120918,000000,72.51,73.04,71.48,72.86,103498,0
+HHH.US,D,20120919,000000,72.9,73.47,72.18,73.18,83605,0
+HHH.US,D,20120920,000000,73,73,72.29,72.35,61085,0
+HHH.US,D,20120921,000000,72.83,73.34,72.57,72.81,137110,0
+HHH.US,D,20120924,000000,72.77,72.86,71.51,71.52,98017,0
+HHH.US,D,20120925,000000,72.11,72.43,70.33,70.4,130257,0
+HHH.US,D,20120926,000000,70.45,70.57,68.91,69.37,76385,0
+HHH.US,D,20120927,000000,69.74,71.46,69.6,71.35,122026,0
+HHH.US,D,20120928,000000,71.25,71.48,70.21,71.05,60017,0
+HHH.US,D,20121001,000000,71.37,73.39,71.1,72.72,199672,0
+HHH.US,D,20121002,000000,73.45,73.45,71.21,71.36,122749,0
+HHH.US,D,20121003,000000,71.6,73.38,71.33,73.16,156142,0
+HHH.US,D,20121004,000000,73.11,73.35,72.07,72.71,175381,0
+HHH.US,D,20121005,000000,72.98,74.29,72.61,73.88,177359,0
+HHH.US,D,20121008,000000,73.67,74.2,73.5,73.55,61866,0
+HHH.US,D,20121009,000000,73.43,73.48,72.47,72.56,97750,0
+HHH.US,D,20121010,000000,72.31,72.79,70.27,70.44,136047,0
+HHH.US,D,20121011,000000,71.22,71.42,69.5,69.73,130106,0
+HHH.US,D,20121012,000000,69.91,70.63,69.91,70.42,111690,0
+HHH.US,D,20121015,000000,70.45,70.97,70.11,70.65,69552,0
+HHH.US,D,20121016,000000,70.84,71.58,70.51,71.58,68544,0
+HHH.US,D,20121017,000000,71.6,72.54,71.26,71.7,95470,0
+HHH.US,D,20121018,000000,71.16,71.5,69.93,70.48,103746,0
+HHH.US,D,20121019,000000,70.5,71.44,70.18,70.7,71795,0
+HHH.US,D,20121022,000000,70.75,71.77,70.63,71.4,73644,0
+HHH.US,D,20121023,000000,70.8,71.28,70.25,70.56,88180,0
+HHH.US,D,20121024,000000,71,71,70.7,70.79,39855,0
+HHH.US,D,20121025,000000,71.27,71.77,69.58,69.95,81742,0
+HHH.US,D,20121026,000000,69.97,70.23,69.08,69.55,103944,0
+HHH.US,D,20121031,000000,69.51,70.31,68.65,70,103547,0
+HHH.US,D,20121101,000000,69.93,72.84,69.6,72.7,172682,0
+HHH.US,D,20121102,000000,72.85,72.85,71,71.25,102275,0
+HHH.US,D,20121105,000000,71.43,71.63,70.63,71.3,69980,0
+HHH.US,D,20121106,000000,71.47,71.6,70.55,71.22,60462,0
+HHH.US,D,20121107,000000,70.5,71.46,69.96,71.2,107353,0
+HHH.US,D,20121108,000000,70.8,72.02,70.8,71.49,191750,0
+HHH.US,D,20121109,000000,71.5,72.87,71.07,72.15,203738,0
+HHH.US,D,20121112,000000,71.5,72.06,69.53,69.97,102147,0
+HHH.US,D,20121113,000000,69.56,69.56,67.57,68.97,123546,0
+HHH.US,D,20121114,000000,68.86,68.92,67.43,67.72,158548,0
+HHH.US,D,20121115,000000,68,68.88,67.65,68,113324,0
+HHH.US,D,20121116,000000,67.75,69.27,67.51,69.25,85400,0
+HHH.US,D,20121119,000000,69.91,71.26,69.68,71.26,103192,0
+HHH.US,D,20121120,000000,71.02,72.72,71.02,72.23,114306,0
+HHH.US,D,20121121,000000,72.04,72.69,71.43,72.41,81069,0
+HHH.US,D,20121123,000000,72.31,72.74,71.82,72.64,63653,0
+HHH.US,D,20121126,000000,72.64,73.79,71.91,73.5,95273,0
+HHH.US,D,20121127,000000,73.27,74.34,72.82,73.43,101802,0
+HHH.US,D,20121128,000000,73.32,73.9,72.91,73.89,125795,0
+HHH.US,D,20121129,000000,73.89,73.91,73.07,73.27,240470,0
+HHH.US,D,20121130,000000,73.46,73.88,72.9,73.68,117327,0
+HHH.US,D,20121203,000000,73.6,73.74,72.52,72.59,90291,0
+HHH.US,D,20121204,000000,72.75,73.16,72.48,72.8,111611,0
+HHH.US,D,20121205,000000,72.8,73.04,71.52,72.33,179562,0
+HHH.US,D,20121206,000000,72.44,72.53,71.74,72.5,124034,0
+HHH.US,D,20121207,000000,72.22,72.75,71.81,72.19,113452,0
+HHH.US,D,20121210,000000,71.79,72.96,71.69,72.95,126113,0
+HHH.US,D,20121211,000000,73.17,73.75,72.52,73.01,120154,0
+HHH.US,D,20121212,000000,73.05,73.39,72.82,73.38,118643,0
+HHH.US,D,20121213,000000,72.99,73.48,72.68,72.75,80961,0
+HHH.US,D,20121214,000000,72.84,73.47,72.14,73,117074,0
+HHH.US,D,20121217,000000,73.22,73.61,72.58,73.53,145123,0
+HHH.US,D,20121218,000000,73.5,74.56,73.18,74.56,157497,0
+HHH.US,D,20121219,000000,74.55,76.71,74.35,75.12,242554,0
+HHH.US,D,20121220,000000,75.12,75.24,74.68,74.95,131719,0
+HHH.US,D,20121221,000000,74.28,74.29,72.69,72.89,181739,0
+HHH.US,D,20121224,000000,72.59,73,71.96,72.1,69693,0
+HHH.US,D,20121226,000000,72.25,72.86,71.51,72.28,121668,0
+HHH.US,D,20121227,000000,71.98,72.28,70.76,71.72,83313,0
+HHH.US,D,20121228,000000,71.1,72.01,70.91,71.6,66394,0
+HHH.US,D,20121231,000000,71.59,74.07,71.59,73.02,213675,0
+HHH.US,D,20130102,000000,74.41,74.73,73.71,74.6,120434,0
+HHH.US,D,20130103,000000,74.49,74.74,73.82,74.1,105054,0
+HHH.US,D,20130104,000000,74,75.61,73.43,75.2,101882,0
+HHH.US,D,20130107,000000,74.8,74.92,73.55,74.38,110816,0
+HHH.US,D,20130108,000000,74.31,74.72,73.56,73.77,105145,0
+HHH.US,D,20130109,000000,74,74.45,73.68,73.75,63334,0
+HHH.US,D,20130110,000000,73.95,74.44,73.16,73.74,116827,0
+HHH.US,D,20130111,000000,73.49,73.68,72.09,72.23,87019,0
+HHH.US,D,20130114,000000,72.37,72.4,71.08,71.25,110441,0
+HHH.US,D,20130115,000000,71.12,71.96,71,71.25,123700,0
+HHH.US,D,20130116,000000,70.97,71.97,70.74,71.7,95245,0
+HHH.US,D,20130117,000000,71.7,72.48,71.46,72,146914,0
+HHH.US,D,20130118,000000,72.24,72.54,71.5,72.39,124694,0
+HHH.US,D,20130122,000000,72.35,72.68,72,72.61,79329,0
+HHH.US,D,20130123,000000,72.9,74.85,72.83,73.9,126300,0
+HHH.US,D,20130124,000000,73.9,74.35,72.63,72.77,63416,0
+HHH.US,D,20130125,000000,72.79,73.06,72.34,72.78,60880,0
+HHH.US,D,20130128,000000,73,73.06,71.75,72.43,166143,0
+HHH.US,D,20130129,000000,72.04,72.7,72.04,72.7,129294,0
+HHH.US,D,20130130,000000,72.55,72.94,72,72.52,72194,0
+HHH.US,D,20130131,000000,72.55,72.55,71.65,72,61507,0
+HHH.US,D,20130201,000000,72.05,73.49,72.02,72.37,211538,0
+HHH.US,D,20130204,000000,72.5,72.71,71.65,72,126922,0
+HHH.US,D,20130205,000000,72.15,72.95,72.15,72.45,129611,0
+HHH.US,D,20130206,000000,72.08,72.61,72.05,72.61,120501,0
+HHH.US,D,20130207,000000,72.5,72.52,71.68,72.24,174835,0
+HHH.US,D,20130208,000000,72.43,72.91,72.08,72.69,66048,0
+HHH.US,D,20130211,000000,72.69,72.69,72.14,72.41,157251,0
+HHH.US,D,20130212,000000,72.4,72.86,72.1,72.71,317898,0
+HHH.US,D,20130213,000000,72.65,78.52,72.65,78.23,457798,0
+HHH.US,D,20130214,000000,78.62,78.98,77,78.46,446013,0
+HHH.US,D,20130215,000000,78.4,78.93,78.07,78.89,219652,0
+HHH.US,D,20130219,000000,79.16,79.64,78.41,79,112387,0
+HHH.US,D,20130220,000000,79.08,79.08,77.27,77.52,103185,0
+HHH.US,D,20130221,000000,77.42,77.6,75.98,76.26,76921,0
+HHH.US,D,20130222,000000,76.65,77.04,76.1,76.95,173825,0
+HHH.US,D,20130225,000000,77.12,77.77,76.59,76.76,168072,0
+HHH.US,D,20130226,000000,76.87,77.24,76.53,76.73,151341,0
+HHH.US,D,20130227,000000,76.51,77.24,76.51,76.97,167151,0
+HHH.US,D,20130228,000000,76.9,77.92,76.64,76.79,375250,0
+HHH.US,D,20130301,000000,77,77.35,76.25,77.15,236283,0
+HHH.US,D,20130304,000000,77.06,77.71,76.93,77.01,305812,0
+HHH.US,D,20130305,000000,77.01,77.62,77,77.3,307513,0
+HHH.US,D,20130306,000000,77.6,78.3,76.86,77,1948290,0
+HHH.US,D,20130307,000000,77.25,79.96,77.25,79.57,397744,0
+HHH.US,D,20130308,000000,80,80.88,79.67,80.38,140852,0
+HHH.US,D,20130311,000000,80.85,82.37,80.43,81.94,188055,0
+HHH.US,D,20130312,000000,82.06,83.14,81.76,81.81,108551,0
+HHH.US,D,20130313,000000,82,82.24,80.96,81.07,64100,0
+HHH.US,D,20130314,000000,81.07,82.09,81.07,81.86,139320,0
+HHH.US,D,20130315,000000,81.86,81.97,80.53,81.8,249026,0
+HHH.US,D,20130318,000000,81.46,82.37,81.34,82,130174,0
+HHH.US,D,20130319,000000,82,82.94,81.55,82.44,99850,0
+HHH.US,D,20130320,000000,82.57,83.6,82.24,83.3,81917,0
+HHH.US,D,20130321,000000,83.11,84.03,82.9,83.97,141551,0
+HHH.US,D,20130322,000000,83.68,84.07,83.18,83.41,272005,0
+HHH.US,D,20130325,000000,83.41,83.99,82.45,82.47,76446,0
+HHH.US,D,20130326,000000,82.45,84.42,82.44,83.72,127903,0
+HHH.US,D,20130327,000000,83.7,83.7,82.86,83.59,59458,0
+HHH.US,D,20130328,000000,83.61,84.1,82.84,83.81,119676,0
+HHH.US,D,20130401,000000,83.77,84.34,83.5,84.25,183824,0
+HHH.US,D,20130402,000000,84.23,85.2,83.97,83.98,157602,0
+HHH.US,D,20130403,000000,84.11,84.33,82.72,83.62,171281,0
+HHH.US,D,20130404,000000,83.87,87.15,83.35,86.4,213437,0
+HHH.US,D,20130405,000000,85.29,86.41,84.92,86.03,110941,0
+HHH.US,D,20130408,000000,86.25,89.12,86.14,88.18,147986,0
+HHH.US,D,20130409,000000,88.7,88.8,87.31,87.43,92364,0
+HHH.US,D,20130410,000000,87.3,88.77,87.3,88.77,115214,0
+HHH.US,D,20130411,000000,88.59,89.98,88.33,89.33,107983,0
+HHH.US,D,20130412,000000,89.1,89.98,88.37,89.81,130432,0
+HHH.US,D,20130415,000000,89.52,89.62,87.13,87.23,199951,0
+HHH.US,D,20130416,000000,87.5,89.86,87.39,89.85,162129,0
+HHH.US,D,20130417,000000,89.53,89.6,88.4,88.91,303025,0
+HHH.US,D,20130418,000000,88.91,89.21,88.37,89.01,103179,0
+HHH.US,D,20130419,000000,89,89.08,88.63,88.75,97687,0
+HHH.US,D,20130422,000000,88.7,89.04,88.36,88.92,146045,0
+HHH.US,D,20130423,000000,88.92,90.24,88.91,90.24,175415,0
+HHH.US,D,20130424,000000,89.99,93.42,89.92,93,200459,0
+HHH.US,D,20130425,000000,93.28,94.15,92.21,93.55,123679,0
+HHH.US,D,20130426,000000,93.65,94.99,93.29,94.35,91357,0
+HHH.US,D,20130429,000000,94.73,94.73,92.67,93.48,121649,0
+HHH.US,D,20130430,000000,93.12,94.6,93.1,94.38,62087,0
+HHH.US,D,20130501,000000,94.58,95,93.88,94.85,134048,0
+HHH.US,D,20130502,000000,95.14,95.45,94.5,95.44,153193,0
+HHH.US,D,20130503,000000,96.18,97.35,95.87,96.91,95151,0
+HHH.US,D,20130506,000000,96.9,101.42,96.5,99.37,181635,0
+HHH.US,D,20130507,000000,99.6,100.79,99.02,100.7,105918,0
+HHH.US,D,20130508,000000,100.94,102.88,100.62,102.28,88004,0
+HHH.US,D,20130509,000000,102.4,102.49,101.44,101.71,43899,0
+HHH.US,D,20130510,000000,102,102.19,100.53,101.86,89207,0
+HHH.US,D,20130513,000000,101.95,102.16,101.37,101.61,141031,0
+HHH.US,D,20130514,000000,101.86,103.46,101.77,102.72,214361,0
+HHH.US,D,20130515,000000,102.9,104.1,102.53,104.04,152806,0
+HHH.US,D,20130516,000000,104.4,106.82,104.4,106.52,159154,0
+HHH.US,D,20130517,000000,107.5,110.68,107,110.66,189986,0
+HHH.US,D,20130520,000000,110.94,111.11,108.28,108.42,282596,0
+HHH.US,D,20130521,000000,109.09,109.89,107.65,108,273298,0
+HHH.US,D,20130522,000000,107.86,108.71,101.02,102,230370,0
+HHH.US,D,20130523,000000,100.08,101.57,97.16,100.2,334719,0
+HHH.US,D,20130524,000000,99.94,102.3,98.56,102.03,270022,0
+HHH.US,D,20130528,000000,103.05,106.47,102.75,105.5,234984,0
+HHH.US,D,20130529,000000,105.26,105.51,101.17,102.15,143266,0
+HHH.US,D,20130530,000000,101.97,102.92,100.28,100.85,92871,0
+HHH.US,D,20130531,000000,100.16,101.74,99,99.6,159533,0
+HHH.US,D,20130603,000000,99.87,101.2,98.76,100.15,97879,0
+HHH.US,D,20130604,000000,101.12,101.91,100,100.22,117929,0
+HHH.US,D,20130605,000000,100.15,100.8,97.69,97.72,335179,0
+HHH.US,D,20130606,000000,97.87,101.9,97.87,101.77,298492,0
+HHH.US,D,20130607,000000,101.92,106.14,100.74,105.78,192696,0
+HHH.US,D,20130610,000000,105.7,106.84,104.99,106.55,235211,0
+HHH.US,D,20130611,000000,104.85,105.7,104.08,104.17,177678,0
+HHH.US,D,20130612,000000,105.97,105.97,100.29,100.31,414230,0
+HHH.US,D,20130613,000000,100.33,105.15,100.33,103.46,256594,0
+HHH.US,D,20130614,000000,103.85,108.53,102.95,106.26,217644,0
+HHH.US,D,20130617,000000,107.15,110.48,106.4,109.69,243482,0
+HHH.US,D,20130618,000000,109.71,110.47,108.86,109.07,188774,0
+HHH.US,D,20130619,000000,109.22,109.63,107.82,108.15,209148,0
+HHH.US,D,20130620,000000,106.78,107.83,102.28,102.53,263678,0
+HHH.US,D,20130621,000000,102.74,105.32,102.6,105.1,335018,0
+HHH.US,D,20130624,000000,103.22,105.46,102.05,103.88,247850,0
+HHH.US,D,20130625,000000,105.29,106.99,103.09,106.72,156649,0
+HHH.US,D,20130626,000000,107.82,110.69,107.05,110.46,216178,0
+HHH.US,D,20130627,000000,111.37,113.79,109.68,113.4,314567,0
+HHH.US,D,20130628,000000,113,113.66,111.33,112.09,649390,0
+HHH.US,D,20130701,000000,112.46,113.99,111.62,112.43,270165,0
+HHH.US,D,20130702,000000,111.62,112.46,110.27,110.91,155238,0
+HHH.US,D,20130703,000000,110,112.3,109.33,112.3,87049,0
+HHH.US,D,20130705,000000,113.34,113.34,109.62,110.91,300790,0
+HHH.US,D,20130708,000000,111.16,113.66,111.16,112.83,288987,0
+HHH.US,D,20130709,000000,113.81,116.4,112.96,115.42,178594,0
+HHH.US,D,20130710,000000,115.42,116.28,113.48,114.61,82498,0
+HHH.US,D,20130711,000000,116.6,117.43,115.75,116.98,106075,0
+HHH.US,D,20130712,000000,116.81,118.86,116.42,117.01,74015,0
+HHH.US,D,20130715,000000,117.06,117.62,114.36,114.55,79690,0
+HHH.US,D,20130716,000000,114.12,114.49,111.55,113.59,133267,0
+HHH.US,D,20130717,000000,114.12,115.07,112.98,114.99,73922,0
+HHH.US,D,20130718,000000,114.88,115.98,113.81,115.27,118888,0
+HHH.US,D,20130719,000000,115.31,115.62,113.76,114.39,98419,0
+HHH.US,D,20130722,000000,114.16,114.5,112.15,113.27,114244,0
+HHH.US,D,20130723,000000,113.3,113.67,110.23,111.04,165338,0
+HHH.US,D,20130724,000000,111.29,111.81,108.57,110.53,391295,0
+HHH.US,D,20130725,000000,110.05,110.67,109.02,109.64,107566,0
+HHH.US,D,20130726,000000,109.34,110,107.92,109,121959,0
+HHH.US,D,20130729,000000,108.68,109.06,107.98,108.34,75564,0
+HHH.US,D,20130730,000000,108.69,109.46,108.1,109.2,129221,0
+HHH.US,D,20130731,000000,109.21,110.55,107.62,109.21,93152,0
+HHH.US,D,20130801,000000,110.56,111.1,108.4,110.84,170120,0
+HHH.US,D,20130802,000000,110.69,111.93,110.23,111.7,90944,0
+HHH.US,D,20130805,000000,110.8,113.63,110.67,113.12,97093,0
+HHH.US,D,20130806,000000,112.85,113.39,110.02,110.27,78541,0
+HHH.US,D,20130807,000000,108.5,109.97,107.85,108.92,64794,0
+HHH.US,D,20130808,000000,113.52,113.52,109.16,112.05,73839,0
+HHH.US,D,20130809,000000,111.65,112.76,111.08,111.72,59751,0
+HHH.US,D,20130812,000000,111.42,111.47,108.99,109.96,93238,0
+HHH.US,D,20130813,000000,110,110.62,106.74,106.85,137038,0
+HHH.US,D,20130814,000000,106.85,108.05,104.72,106.7,208545,0
+HHH.US,D,20130815,000000,105.48,105.93,102.29,102.44,183688,0
+HHH.US,D,20130816,000000,103.01,106.34,103.01,104.38,133290,0
+HHH.US,D,20130819,000000,104.77,104.78,101.01,101.52,188343,0
+HHH.US,D,20130820,000000,101.41,105.66,101.15,105.13,218691,0
+HHH.US,D,20130821,000000,105.07,105.95,103.38,105.44,272936,0
+HHH.US,D,20130822,000000,106.65,107.21,105,107.21,126879,0
+HHH.US,D,20130823,000000,107.31,107.9,105.55,107.74,43213,0
+HHH.US,D,20130826,000000,108.09,108.54,106.04,106.46,49886,0
+HHH.US,D,20130827,000000,105.52,106.31,104.65,105.29,107606,0
+HHH.US,D,20130828,000000,104.75,104.75,103.01,103.19,87964,0
+HHH.US,D,20130829,000000,103.27,104.68,103.03,104.22,77073,0
+HHH.US,D,20130830,000000,104.5,104.78,100.35,102.2,122525,0
+HHH.US,D,20130903,000000,106.9,106.93,103.18,104.38,161008,0
+HHH.US,D,20130904,000000,104.17,106.35,104.17,105.47,228065,0
+HHH.US,D,20130905,000000,106.22,106.22,103.37,103.77,142028,0
+HHH.US,D,20130906,000000,104.83,106.07,102.86,104.18,55665,0
+HHH.US,D,20130909,000000,104.52,108.59,104.5,108.09,184456,0
+HHH.US,D,20130910,000000,109.03,110.17,108.38,109.72,98267,0
+HHH.US,D,20130911,000000,109.69,111.3,108.81,110.47,60624,0
+HHH.US,D,20130912,000000,111,111.81,108.32,108.5,82166,0
+HHH.US,D,20130913,000000,108.4,109.71,107.28,107.44,63332,0
+HHH.US,D,20130916,000000,109,109.56,107.59,107.86,80084,0
+HHH.US,D,20130917,000000,108.2,108.5,107.4,108.01,95404,0
+HHH.US,D,20130918,000000,108.73,111.79,107.4,111.25,181423,0
+HHH.US,D,20130919,000000,112.33,113.15,109.54,109.75,127151,0
+HHH.US,D,20130920,000000,110.05,110.05,107.88,108.6,143727,0
+HHH.US,D,20130923,000000,108.6,109.8,106.43,108.41,126519,0
+HHH.US,D,20130924,000000,108.63,110.71,107.56,109.85,162729,0
+HHH.US,D,20130925,000000,110.25,114.78,109.87,114.06,155537,0
+HHH.US,D,20130926,000000,114.67,114.7,113.36,114.01,83966,0
+HHH.US,D,20130927,000000,112.93,114.71,112.37,114.1,69689,0
+HHH.US,D,20130930,000000,113.2,113.2,111.12,112.37,80201,0
+HHH.US,D,20131001,000000,112.16,116.97,112.16,116.53,137406,0
+HHH.US,D,20131002,000000,116.26,116.71,114.7,115.69,104332,0
+HHH.US,D,20131003,000000,116.3,116.84,113.92,116.35,99244,0
+HHH.US,D,20131004,000000,115.86,117.37,115.53,116.96,98927,0
+HHH.US,D,20131007,000000,116,116.98,115.32,115.91,66201,0
+HHH.US,D,20131008,000000,115.24,116.2,111.64,112.32,113488,0
+HHH.US,D,20131009,000000,112.66,112.66,107.74,108.28,204728,0
+HHH.US,D,20131010,000000,109.65,112.82,109.65,112.18,108704,0
+HHH.US,D,20131011,000000,111.8,113.13,110.8,112.74,94052,0
+HHH.US,D,20131014,000000,112.4,114.4,111.46,113.71,113839,0
+HHH.US,D,20131015,000000,113.32,114.1,111.12,111.12,167957,0
+HHH.US,D,20131016,000000,112.24,113.27,111.47,112.69,77195,0
+HHH.US,D,20131017,000000,112.75,115.8,112.4,115.53,118531,0
+HHH.US,D,20131018,000000,115.53,115.79,114.38,114.73,127965,0
+HHH.US,D,20131021,000000,114.75,114.87,113.22,113.99,103635,0
+HHH.US,D,20131022,000000,114.04,116.99,114.04,116.77,80430,0
+HHH.US,D,20131023,000000,116.67,118.45,115.75,117.87,127978,0
+HHH.US,D,20131024,000000,118,121.65,117.75,121.13,437895,0
+HHH.US,D,20131025,000000,121.13,121.68,119.61,120,86901,0
+HHH.US,D,20131028,000000,119.5,120.18,118.26,119.23,149256,0
+HHH.US,D,20131029,000000,119.12,119.49,117.03,118.72,74443,0
+HHH.US,D,20131030,000000,118.5,118.62,116.28,117.23,55374,0
+HHH.US,D,20131031,000000,116.45,117.75,116.11,117.05,78600,0
+HHH.US,D,20131101,000000,116.78,118.58,115.28,116.78,82782,0
+HHH.US,D,20131104,000000,118.12,118.12,116.24,116.99,52686,0
+HHH.US,D,20131105,000000,116.63,117.97,115.9,117.4,79529,0
+HHH.US,D,20131106,000000,118.21,118.5,115.58,116.26,65672,0
+HHH.US,D,20131107,000000,116.96,116.96,112.76,113.62,112730,0
+HHH.US,D,20131108,000000,112.01,114.44,110.05,113.28,123106,0
+HHH.US,D,20131111,000000,113.54,115.35,113.31,114.41,79238,0
+HHH.US,D,20131112,000000,114.41,115,111.04,111.67,80426,0
+HHH.US,D,20131113,000000,111.42,112.53,110.2,110.75,175030,0
+HHH.US,D,20131114,000000,110,113.47,110,111.29,116423,0
+HHH.US,D,20131115,000000,111.09,111.31,110.18,110.5,215000,0
+HHH.US,D,20131118,000000,110.73,111.49,109.76,110,198691,0
+HHH.US,D,20131119,000000,109.65,110.32,107.07,107.5,118822,0
+HHH.US,D,20131120,000000,107.65,108.44,105.51,105.97,86133,0
+HHH.US,D,20131121,000000,107.56,110.61,107.37,110.39,442619,0
+HHH.US,D,20131122,000000,110.7,114.01,110.32,113.75,209793,0
+HHH.US,D,20131125,000000,114.09,114.73,110.91,111.17,141507,0
+HHH.US,D,20131126,000000,111.05,111.55,110.18,110.81,132197,0
+HHH.US,D,20131127,000000,111.17,113.52,110.56,113.08,95607,0
+HHH.US,D,20131129,000000,113.47,114.23,112.84,114.12,499238,0
+HHH.US,D,20131202,000000,114.37,115.28,113.49,115.04,143758,0
+HHH.US,D,20131203,000000,115.76,116.18,114.09,114.13,170854,0
+HHH.US,D,20131204,000000,114.44,115.56,110.34,111.67,194594,0
+HHH.US,D,20131205,000000,111.65,113.76,110.54,110.81,261318,0
+HHH.US,D,20131206,000000,112,112.84,110.83,111.59,131016,0
+HHH.US,D,20131209,000000,111.65,112.19,110.6,111.3,119184,0
+HHH.US,D,20131210,000000,110.42,111.39,110.33,110.53,133939,0
+HHH.US,D,20131211,000000,110.92,110.98,109.1,109.57,166908,0
+HHH.US,D,20131212,000000,109.17,110,108.26,108.79,252265,0
+HHH.US,D,20131213,000000,108.64,110.56,107.82,109.93,150271,0
+HHH.US,D,20131216,000000,110.25,112.87,110.03,111.49,159657,0
+HHH.US,D,20131217,000000,111.32,112.13,110.31,110.58,124495,0
+HHH.US,D,20131218,000000,110.17,112.81,109.43,112.44,156179,0
+HHH.US,D,20131219,000000,112.37,112.6,110.43,111.84,123452,0
+HHH.US,D,20131220,000000,112.34,113.33,110.66,113.27,140577,0
+HHH.US,D,20131223,000000,114.12,116.25,114,116.22,115758,0
+HHH.US,D,20131224,000000,116.22,117.74,115.61,117.69,48814,0
+HHH.US,D,20131226,000000,118.27,118.27,116.63,117.43,81484,0
+HHH.US,D,20131227,000000,117.36,117.55,116.01,116.51,66554,0
+HHH.US,D,20131230,000000,116.41,118.65,116.27,118.54,106206,0
+HHH.US,D,20131231,000000,118.64,120.17,118.29,120.1,1640699,0
+HHH.US,D,20140102,000000,119.12,120.81,116.22,118.04,171364,0
+HHH.US,D,20140103,000000,117.5,119.67,117.5,119.29,102447,0
+HHH.US,D,20140106,000000,119.91,119.91,117.6,119.21,121879,0
+HHH.US,D,20140107,000000,119.42,121.15,118.22,119.73,106404,0
+HHH.US,D,20140108,000000,119.96,121.51,118.9,121.03,125005,0
+HHH.US,D,20140109,000000,121.65,122.83,120.9,122.05,119225,0
+HHH.US,D,20140110,000000,122.33,123.12,121.26,122.38,103137,0
+HHH.US,D,20140113,000000,122.33,123.31,119.95,120.36,1635509,0
+HHH.US,D,20140114,000000,120.45,122.84,120.35,122.51,85653,0
+HHH.US,D,20140115,000000,122.33,123.99,121.36,122,121030,0
+HHH.US,D,20140116,000000,122,122.71,121.54,122.66,136803,0
+HHH.US,D,20140117,000000,122.9,124.87,122.28,123.07,311445,0
+HHH.US,D,20140121,000000,124.5,124.5,123.11,123.66,396347,0
+HHH.US,D,20140122,000000,124.25,125.98,124.25,125.63,98090,0
+HHH.US,D,20140123,000000,124.43,126.93,124.43,126.7,133128,0
+HHH.US,D,20140124,000000,126,126.41,122.5,123.63,211220,0
+HHH.US,D,20140127,000000,123.78,124.76,119.04,122.01,151723,0
+HHH.US,D,20140128,000000,122.31,125.21,122.23,125,141212,0
+HHH.US,D,20140129,000000,124.23,125.81,123.03,124.82,155112,0
+HHH.US,D,20140130,000000,125.96,125.96,123.83,124.14,141834,0
+HHH.US,D,20140131,000000,122.99,125.78,122.24,124.77,108205,0
+HHH.US,D,20140203,000000,124.59,125.73,119.99,120.52,125756,0
+HHH.US,D,20140204,000000,121.38,124.48,121,122.53,158244,0
+HHH.US,D,20140205,000000,122.6,122.6,119.37,122.11,193448,0
+HHH.US,D,20140206,000000,122.69,126.6,122.58,126.27,138887,0
+HHH.US,D,20140207,000000,127.29,128.17,125.29,126.11,116297,0
+HHH.US,D,20140210,000000,126.51,127.62,125.13,126.85,83155,0
+HHH.US,D,20140211,000000,126.81,129.9,126.81,128.5,98188,0
+HHH.US,D,20140212,000000,128.5,132.64,128.5,130.9,172883,0
+HHH.US,D,20140213,000000,129.81,130.83,128.48,128.58,136666,0
+HHH.US,D,20140214,000000,128.74,129.27,127.24,129.01,114411,0
+HHH.US,D,20140218,000000,129.46,132.84,129.14,132.68,107861,0
+HHH.US,D,20140219,000000,132.49,134.34,131.63,132,127566,0
+HHH.US,D,20140220,000000,132.52,133.68,131.67,132.6,140196,0
+HHH.US,D,20140221,000000,133.16,135.05,133,134.94,155842,0
+HHH.US,D,20140224,000000,134.99,137.27,134.27,136.18,153811,0
+HHH.US,D,20140225,000000,136.56,136.56,134.3,135.59,119102,0
+HHH.US,D,20140226,000000,135.81,136.26,134.62,135.3,144346,0
+HHH.US,D,20140227,000000,135.28,136.81,134.58,135.22,85932,0
+HHH.US,D,20140228,000000,136.5,139.38,135.27,138.03,754192,0
+HHH.US,D,20140303,000000,136.44,139.85,135.81,139.7,119638,0
+HHH.US,D,20140304,000000,140.81,142.64,140.34,141.55,130599,0
+HHH.US,D,20140305,000000,141.35,142.87,140.21,142.55,173193,0
+HHH.US,D,20140306,000000,142.58,146.57,141.69,146.57,225329,0
+HHH.US,D,20140307,000000,147,147.72,143.18,144.46,162886,0
+HHH.US,D,20140310,000000,143.73,145.12,141.8,142.89,169399,0
+HHH.US,D,20140311,000000,142.7,145.29,142.04,144.63,204805,0
+HHH.US,D,20140312,000000,143.65,145.61,142.65,145.49,126861,0
+HHH.US,D,20140313,000000,146.32,146.41,144.58,145.39,243518,0
+HHH.US,D,20140314,000000,144.99,146.96,144.83,145.24,148079,0
+HHH.US,D,20140317,000000,145.89,146.99,144.05,144.56,174788,0
+HHH.US,D,20140318,000000,144.59,145.6,143.35,143.65,157149,0
+HHH.US,D,20140319,000000,143.83,144.64,140.35,141.9,128854,0
+HHH.US,D,20140320,000000,141.5,142.42,140.11,141.62,89921,0
+HHH.US,D,20140321,000000,141.88,144.44,141.88,143.97,308432,0
+HHH.US,D,20140324,000000,144.58,144.98,140.94,141.43,124882,0
+HHH.US,D,20140325,000000,142.59,142.59,140.5,140.68,73601,0
+HHH.US,D,20140326,000000,140.73,140.75,137.88,138.91,289700,0
+HHH.US,D,20140327,000000,138.39,139.7,138.25,139.15,143159,0
+HHH.US,D,20140328,000000,139.54,141.25,138.67,140.37,118664,0
+HHH.US,D,20140331,000000,141.16,142.71,140.14,142.71,160712,0
+HHH.US,D,20140401,000000,142.9,144.65,142.37,143.33,150770,0
+HHH.US,D,20140402,000000,143.75,145.74,143,145.14,208467,0
+HHH.US,D,20140403,000000,144.58,145.24,144.2,144.6,123883,0
+HHH.US,D,20140404,000000,145.25,146.65,143.81,144.34,177922,0
+HHH.US,D,20140407,000000,144,144,139.92,140.39,221905,0
+HHH.US,D,20140408,000000,140.35,143.65,139.49,143.45,237707,0
+HHH.US,D,20140409,000000,143.46,143.85,142.06,142.84,113069,0
+HHH.US,D,20140410,000000,142.7,142.86,139.81,140.68,171616,0
+HHH.US,D,20140411,000000,140,142.87,140,141.12,175401,0
+HHH.US,D,20140414,000000,141.44,141.76,137.51,139.28,227602,0
+HHH.US,D,20140415,000000,139.61,140.85,136.73,137.84,222908,0
+HHH.US,D,20140416,000000,138.19,140.7,138.19,140.52,164303,0
+HHH.US,D,20140417,000000,140.6,140.68,138.48,140.15,161821,0
+HHH.US,D,20140421,000000,140.81,141.47,139.41,141.1,126505,0
+HHH.US,D,20140422,000000,141,144.56,140.31,143.88,182917,0
+HHH.US,D,20140423,000000,144.11,144.11,141.4,141.64,101274,0
+HHH.US,D,20140424,000000,142.08,143.05,140.2,141.93,76972,0
+HHH.US,D,20140425,000000,141.6,141.6,138.93,139.18,82536,0
+HHH.US,D,20140428,000000,140.28,141.14,138,139.6,118038,0
+HHH.US,D,20140429,000000,139.88,141.23,139.43,140.7,199606,0
+HHH.US,D,20140430,000000,141.53,142.76,140.47,142.76,115259,0
+HHH.US,D,20140501,000000,142.46,144.37,141.87,144.07,119833,0
+HHH.US,D,20140502,000000,144.37,147.36,143.99,146.34,103739,0
+HHH.US,D,20140505,000000,146,148.15,144.27,147.5,88941,0
+HHH.US,D,20140506,000000,148.47,148.59,147.39,147.87,177791,0
+HHH.US,D,20140507,000000,148.2,148.76,147.1,148.57,142454,0
+HHH.US,D,20140508,000000,147.73,149.66,147.73,149.11,211293,0
+HHH.US,D,20140509,000000,148.73,148.93,145.32,146.16,266394,0
+HHH.US,D,20140512,000000,146.41,149.29,145.69,148.85,112401,0
+HHH.US,D,20140513,000000,149.57,149.69,147.12,147.36,180849,0
+HHH.US,D,20140514,000000,146.98,147.96,146.33,146.75,59759,0
+HHH.US,D,20140515,000000,145.48,146.54,145.22,146.26,134495,0
+HHH.US,D,20140516,000000,146.5,146.5,144.87,145.9,144678,0
+HHH.US,D,20140519,000000,145.9,151.55,145.9,151.27,135117,0
+HHH.US,D,20140520,000000,151.18,151.18,147.79,148.62,151223,0
+HHH.US,D,20140521,000000,148.7,149.75,146.91,147.64,114791,0
+HHH.US,D,20140522,000000,147.7,148.94,147,148.68,43793,0
+HHH.US,D,20140523,000000,148.8,149.17,147.27,149.07,102114,0
+HHH.US,D,20140527,000000,149.83,150.23,148.8,149.33,141311,0
+HHH.US,D,20140528,000000,149.01,149.16,146.96,147.15,131943,0
+HHH.US,D,20140529,000000,147.36,148.11,145.78,147.58,84818,0
+HHH.US,D,20140530,000000,147.65,148.46,146.11,148.08,110200,0
+HHH.US,D,20140602,000000,148,148,145.9,146.96,96370,0
+HHH.US,D,20140603,000000,146.53,148.97,145.89,148.64,81102,0
+HHH.US,D,20140604,000000,148.45,148.66,146.5,146.77,117123,0
+HHH.US,D,20140605,000000,146.71,149.4,145.87,148.67,106434,0
+HHH.US,D,20140606,000000,149.41,150.24,148.92,149.21,82877,0
+HHH.US,D,20140609,000000,149.02,149.26,147.45,147.56,109566,0
+HHH.US,D,20140610,000000,147.33,148.45,146.12,148,106700,0
+HHH.US,D,20140611,000000,147.82,147.92,146.16,147.78,87143,0
+HHH.US,D,20140612,000000,147.53,147.66,146.25,146.69,124586,0
+HHH.US,D,20140613,000000,146.85,147.37,145.5,146.96,80355,0
+HHH.US,D,20140616,000000,146.89,147.34,145.44,146.97,76056,0
+HHH.US,D,20140617,000000,146.11,147.94,145.82,146.93,53455,0
+HHH.US,D,20140618,000000,146.85,148.25,146.48,147.31,90544,0
+HHH.US,D,20140619,000000,146.14,150.1,146.14,149.54,60300,0
+HHH.US,D,20140620,000000,149.6,149.6,147.41,148.58,134797,0
+HHH.US,D,20140623,000000,149.37,149.74,147.9,149.52,61223,0
+HHH.US,D,20140624,000000,149.59,152.28,148.34,150.82,92274,0
+HHH.US,D,20140625,000000,150.33,152.16,149.76,151.71,64407,0
+HHH.US,D,20140626,000000,151.77,153.21,150.27,152.56,70881,0
+HHH.US,D,20140627,000000,152.5,158.11,151.54,158.11,530203,0
+HHH.US,D,20140630,000000,157.8,158.02,155.83,157.83,155110,0
+HHH.US,D,20140701,000000,157.8,158.98,156.85,157.65,102379,0
+HHH.US,D,20140702,000000,157.64,158.7,156.22,157.5,91800,0
+HHH.US,D,20140703,000000,157.4,157.4,153.34,154.74,176833,0
+HHH.US,D,20140707,000000,154.03,155.06,153.34,154.9,105676,0
+HHH.US,D,20140708,000000,154.75,154.75,153.06,153.81,67644,0
+HHH.US,D,20140709,000000,154,155.89,153.14,155.89,39575,0
+HHH.US,D,20140710,000000,155.12,155.12,152.9,153.03,137835,0
+HHH.US,D,20140711,000000,153.03,153.5,152.8,153.37,71343,0
+HHH.US,D,20140714,000000,153.74,156.04,153.59,155.85,42197,0
+HHH.US,D,20140715,000000,154.95,155.75,154.07,154.58,37018,0
+HHH.US,D,20140716,000000,154.88,154.88,152.97,153.68,60446,0
+HHH.US,D,20140717,000000,153.52,154.25,150.77,151,134374,0
+HHH.US,D,20140718,000000,151.05,152.72,151.05,151.77,77026,0
+HHH.US,D,20140721,000000,151.92,152.31,150.22,151.62,60285,0
+HHH.US,D,20140722,000000,151.81,151.98,150.43,150.68,73491,0
+HHH.US,D,20140723,000000,151.54,151.54,149.84,150.69,98607,0
+HHH.US,D,20140724,000000,151.05,152.84,150.39,152.63,86422,0
+HHH.US,D,20140725,000000,151.69,152.34,151.16,151.81,32374,0
+HHH.US,D,20140728,000000,151.75,151.96,150.59,151.09,48859,0
+HHH.US,D,20140729,000000,151,151.2,148.91,149.06,167113,0
+HHH.US,D,20140730,000000,148.76,150.72,147.38,148.07,140871,0
+HHH.US,D,20140731,000000,146.5,147.76,144.83,145.42,170703,0
+HHH.US,D,20140801,000000,145.29,146.63,143.77,146.12,108957,0
+HHH.US,D,20140804,000000,146.69,147.87,146.12,147.14,112448,0
+HHH.US,D,20140805,000000,146.91,147.66,145.33,145.81,66440,0
+HHH.US,D,20140806,000000,145.54,150.43,145.05,149.61,153654,0
+HHH.US,D,20140807,000000,150.81,150.99,149.22,149.99,123769,0
+HHH.US,D,20140808,000000,151.37,156,150.5,155.15,174869,0
+HHH.US,D,20140811,000000,156.27,156.78,155.07,155.2,113591,0
+HHH.US,D,20140812,000000,154.8,156.37,154.75,155.65,78246,0
+HHH.US,D,20140813,000000,156.12,159.86,156.12,159.19,141902,0
+HHH.US,D,20140814,000000,159.05,159.46,157.88,158.44,78442,0
+HHH.US,D,20140815,000000,158.77,159.63,157.95,159.11,68150,0
+HHH.US,D,20140818,000000,159.92,159.99,158.74,159.96,138248,0
+HHH.US,D,20140819,000000,159.92,160.62,159.91,160,99755,0
+HHH.US,D,20140820,000000,159.32,160.09,158.9,159.1,124410,0
+HHH.US,D,20140821,000000,159.53,160.02,158.22,158.22,78679,0
+HHH.US,D,20140822,000000,158.08,158.26,156.56,156.82,121420,0
+HHH.US,D,20140825,000000,157.32,158.87,156.54,158.14,60921,0
+HHH.US,D,20140826,000000,158.64,159.87,157.3,159.47,69181,0
+HHH.US,D,20140827,000000,159.26,159.67,157.98,158,69943,0
+HHH.US,D,20140828,000000,157.81,157.97,156.5,156.7,67666,0
+HHH.US,D,20140829,000000,156.44,158.44,156.37,158.37,49394,0
+HHH.US,D,20140902,000000,158.6,158.77,157.64,158.3,53025,0
+HHH.US,D,20140903,000000,158.53,158.9,156.58,157.33,118678,0
+HHH.US,D,20140904,000000,157.89,157.89,154.51,155.43,51900,0
+HHH.US,D,20140905,000000,155.02,156,154.22,155.25,91131,0
+HHH.US,D,20140908,000000,154.75,155.67,154.39,155.09,76345,0
+HHH.US,D,20140909,000000,154.8,155.35,153.9,154.16,102243,0
+HHH.US,D,20140910,000000,153.79,154.32,152.46,153.15,77083,0
+HHH.US,D,20140911,000000,152.97,154.17,151.6,153.97,44222,0
+HHH.US,D,20140912,000000,153.65,153.65,150.14,150.94,63510,0
+HHH.US,D,20140915,000000,150.94,152.24,150.07,151.72,90769,0
+HHH.US,D,20140916,000000,152.16,152.49,150.83,151.44,98756,0
+HHH.US,D,20140917,000000,151.15,152.26,150.06,151.09,91281,0
+HHH.US,D,20140918,000000,151.84,152.65,150.73,152.26,126456,0
+HHH.US,D,20140919,000000,153.17,154.08,150.78,153.37,220084,0
+HHH.US,D,20140922,000000,152.74,152.74,150.42,151.11,90477,0
+HHH.US,D,20140923,000000,151.12,151.45,148.66,148.74,83407,0
+HHH.US,D,20140924,000000,149.12,150.73,148.53,149.5,79238,0
+HHH.US,D,20140925,000000,149,149.41,147.73,148.92,64931,0
+HHH.US,D,20140926,000000,148.33,150.6,148.33,150.24,90388,0
+HHH.US,D,20140929,000000,149.4,151.29,148.32,151.22,69669,0
+HHH.US,D,20140930,000000,151.1,151.66,149.91,150,102182,0
+HHH.US,D,20141001,000000,150.75,150.75,144.04,144.6,143640,0
+HHH.US,D,20141002,000000,144,145.99,142.73,145.07,110327,0
+HHH.US,D,20141003,000000,146.4,148.39,145.98,147.06,76249,0
+HHH.US,D,20141006,000000,147.36,148.5,145.12,145.18,89544,0
+HHH.US,D,20141007,000000,144.19,145.48,143.09,143.09,110587,0
+HHH.US,D,20141008,000000,143.02,145.5,142.83,145.49,57330,0
+HHH.US,D,20141009,000000,145.15,146.46,142.05,142.36,94570,0
+HHH.US,D,20141010,000000,141.6,142.84,137.41,137.67,102925,0
+HHH.US,D,20141013,000000,137.84,140.13,128.01,128.12,251194,0
+HHH.US,D,20141014,000000,128.91,131.56,128.25,130.68,202160,0
+HHH.US,D,20141015,000000,129.35,131.47,126.14,130.14,151022,0
+HHH.US,D,20141016,000000,129.86,136.99,128.51,136.68,193228,0
+HHH.US,D,20141017,000000,139.29,140.91,137.03,137.56,130082,0
+HHH.US,D,20141020,000000,137.28,138.37,134.92,136.8,157146,0
+HHH.US,D,20141021,000000,137.07,141.21,136.86,140.73,91599,0
+HHH.US,D,20141022,000000,141.73,142.84,138.56,138.76,79983,0
+HHH.US,D,20141023,000000,140.34,141.11,138.97,140.51,465337,0
+HHH.US,D,20141024,000000,141.59,145.45,140.81,144.96,133245,0
+HHH.US,D,20141027,000000,144.96,145.58,142.7,144.8,75791,0
+HHH.US,D,20141028,000000,144.61,146.25,143.8,146.12,97665,0
+HHH.US,D,20141029,000000,146.45,146.45,143.55,143.92,91085,0
+HHH.US,D,20141030,000000,143.2,145.53,143.13,144.15,111984,0
+HHH.US,D,20141031,000000,145.97,147.52,144.21,147.38,86190,0
+HHH.US,D,20141103,000000,147.94,150.72,147.73,148.56,103115,0
+HHH.US,D,20141104,000000,147.93,148.1,145.07,145.85,79130,0
+HHH.US,D,20141105,000000,146.5,148.61,144.23,148.31,146068,0
+HHH.US,D,20141106,000000,148.09,151.25,148.05,150.32,150647,0
+HHH.US,D,20141107,000000,150.54,151.86,148.64,149.47,113876,0
+HHH.US,D,20141110,000000,149.68,150.96,145.33,145.39,144100,0
+HHH.US,D,20141111,000000,145.76,147.54,145.5,147.03,119866,0
+HHH.US,D,20141112,000000,146.6,148.7,145.47,145.61,131652,0
+HHH.US,D,20141113,000000,145.6,146.42,142.52,142.95,115061,0
+HHH.US,D,20141114,000000,142.09,143.83,142.01,143.68,85980,0
+HHH.US,D,20141117,000000,142.9,144.08,142.71,143.3,98476,0
+HHH.US,D,20141118,000000,143.3,146.03,142.9,145.19,97130,0
+HHH.US,D,20141119,000000,145.24,146.58,143.91,145.92,124159,0
+HHH.US,D,20141120,000000,145.46,148.73,145,148.26,124310,0
+HHH.US,D,20141121,000000,149.74,150.15,148.65,149.87,68646,0
+HHH.US,D,20141124,000000,151.77,151.77,147.91,148.33,92831,0
+HHH.US,D,20141125,000000,148.36,149.96,147.15,148.75,93406,0
+HHH.US,D,20141126,000000,149.12,150.2,148.91,149.1,93627,0
+HHH.US,D,20141128,000000,148,148,146.04,146.04,69907,0
+HHH.US,D,20141201,000000,145.75,147.14,142.5,142.61,160077,0
+HHH.US,D,20141202,000000,143.02,143.85,142.05,143.26,122670,0
+HHH.US,D,20141203,000000,142.84,143.74,139.79,140.56,247605,0
+HHH.US,D,20141204,000000,140.59,141.25,139.12,140.4,129346,0
+HHH.US,D,20141205,000000,140.06,141.5,139.41,141.45,159729,0
+HHH.US,D,20141208,000000,141.45,143.18,136.9,137.66,159666,0
+HHH.US,D,20141209,000000,136.75,137.02,130.51,134.82,336567,0
+HHH.US,D,20141210,000000,134.5,134.59,131,132.3,169060,0
+HHH.US,D,20141211,000000,132.85,133.89,130.29,130.41,230410,0
+HHH.US,D,20141212,000000,130.42,130.8,127.3,127.3,215660,0
+HHH.US,D,20141215,000000,128,128.46,123.92,125.09,194868,0
+HHH.US,D,20141216,000000,123.82,124.88,119.3,121.07,413042,0
+HHH.US,D,20141217,000000,121.83,129.91,121.07,129.26,239450,0
+HHH.US,D,20141218,000000,132.03,133.49,129.8,132,255539,0
+HHH.US,D,20141219,000000,131.9,132.93,130.65,132.12,170446,0
+HHH.US,D,20141222,000000,132.35,133.04,131.34,132.76,150605,0
+HHH.US,D,20141223,000000,132.85,133.43,131.55,132.72,109175,0
+HHH.US,D,20141224,000000,133.18,135.25,133.07,133.21,59524,0
+HHH.US,D,20141226,000000,133.17,134.56,132.5,133.9,55153,0
+HHH.US,D,20141229,000000,133.8,134.72,132.26,132.63,92867,0
+HHH.US,D,20141230,000000,131.83,132.72,130.88,131.87,96810,0
+HHH.US,D,20141231,000000,131.9,132.49,130.1,130.42,120227,0
+HHH.US,D,20150102,000000,130.58,131.12,128.65,130.55,125073,0
+HHH.US,D,20150105,000000,129.72,129.9,124.72,125.26,234012,0
+HHH.US,D,20150106,000000,125,127.44,119.25,120.38,453849,0
+HHH.US,D,20150107,000000,122.27,122.88,120.5,121.6,292715,0
+HHH.US,D,20150108,000000,123.72,125.3,122.74,125.27,206293,0
+HHH.US,D,20150109,000000,125.24,126.9,124.51,125.9,175268,0
+HHH.US,D,20150112,000000,125.8,126.4,122.86,122.96,178725,0
+HHH.US,D,20150113,000000,123.85,124.04,116.13,117.74,309211,0
+HHH.US,D,20150114,000000,116.03,119.22,115.75,119.13,349224,0
+HHH.US,D,20150115,000000,120,120,114.8,115.11,264130,0
+HHH.US,D,20150116,000000,116,118.99,114.39,118.9,136329,0
+HHH.US,D,20150120,000000,119.38,119.5,115.56,116.13,180136,0
+HHH.US,D,20150121,000000,116,118.1,115.51,117.3,147673,0
+HHH.US,D,20150122,000000,117.61,120.23,116.04,120.22,147927,0
+HHH.US,D,20150123,000000,120,121.47,118.86,121.2,224563,0
+HHH.US,D,20150126,000000,121.38,126.86,121.38,126.48,338060,0
+HHH.US,D,20150127,000000,126.37,128.33,124.66,128.01,185098,0
+HHH.US,D,20150128,000000,129.27,129.74,126.96,128.48,226845,0
+HHH.US,D,20150129,000000,127.44,130.64,126.38,130.51,188273,0
+HHH.US,D,20150130,000000,130.48,131.25,129.72,130.63,181514,0
+HHH.US,D,20150202,000000,131.22,132.07,130.66,132.07,223045,0
+HHH.US,D,20150203,000000,132.78,135.68,132.64,135.62,287660,0
+HHH.US,D,20150204,000000,134.84,135.83,130.69,130.99,327111,0
+HHH.US,D,20150205,000000,131.98,133.54,131.42,133.19,156441,0
+HHH.US,D,20150206,000000,132.9,133.6,132.34,132.83,224088,0
+HHH.US,D,20150209,000000,133.11,135.51,132.45,134.26,232006,0
+HHH.US,D,20150210,000000,135.46,135.46,131.47,133.75,333725,0
+HHH.US,D,20150211,000000,133.87,134.11,132.21,133.52,305942,0
+HHH.US,D,20150212,000000,134.02,138.11,133.48,138,295581,0
+HHH.US,D,20150213,000000,138,145.22,138,144.41,377894,0
+HHH.US,D,20150217,000000,144.11,146.65,143.16,145.55,278314,0
+HHH.US,D,20150218,000000,146.04,146.43,142.64,143.54,171756,0
+HHH.US,D,20150219,000000,143.61,144.67,142.86,143.99,125390,0
+HHH.US,D,20150220,000000,143.37,144.79,143.03,144.37,154341,0
+HHH.US,D,20150223,000000,143.85,144.8,142.4,144.21,169977,0
+HHH.US,D,20150224,000000,143.9,147.18,143.78,147.02,249132,0
+HHH.US,D,20150225,000000,147,149.7,146.18,149.38,330520,0
+HHH.US,D,20150226,000000,148.43,149.8,147,148.2,233012,0
+HHH.US,D,20150227,000000,149.05,150.24,147.44,149.79,241518,0
+HHH.US,D,20150302,000000,150.92,151.48,147.87,150.14,305400,0
+HHH.US,D,20150303,000000,149.57,150.39,147.79,148.3,179500,0
+HHH.US,D,20150304,000000,147.85,149.22,147.33,148.31,307900,0
+HHH.US,D,20150305,000000,148.38,150.58,147.93,148.52,188900,0
+HHH.US,D,20150306,000000,147.27,148.57,144.89,145.11,201800,0
+HHH.US,D,20150309,000000,145.14,145.9,143.25,144.3,171700,0
+HHH.US,D,20150310,000000,143.16,144.97,141.6,143.65,248200,0
+HHH.US,D,20150311,000000,143.37,145.83,143.12,144.67,203300,0
+HHH.US,D,20150312,000000,145.47,146.39,144.25,146.13,137900,0
+HHH.US,D,20150313,000000,145.87,147,144.86,146.88,177700,0
+HHH.US,D,20150316,000000,147.4,148.31,145.8,147.63,103500,0
+HHH.US,D,20150317,000000,147.13,148,146.59,147.59,97200,0
+HHH.US,D,20150318,000000,147.29,152.6,146.94,151.89,189400,0
+HHH.US,D,20150319,000000,151.17,153.8,150.33,153.25,208400,0
+HHH.US,D,20150320,000000,154.93,155.92,152.69,153.71,212200,0
+HHH.US,D,20150323,000000,153.66,155.8,152.61,152.63,142500,0
+HHH.US,D,20150324,000000,152.6,153.28,151.09,151.71,169600,0
+HHH.US,D,20150325,000000,151.6,152.33,149.5,150,174700,0
+HHH.US,D,20150326,000000,148.8,152.86,148.8,150.97,153800,0
+HHH.US,D,20150327,000000,150.44,154.16,150.44,153.83,164700,0
+HHH.US,D,20150330,000000,154.8,155.72,154.16,155.26,107800,0
+HHH.US,D,20150331,000000,154.63,155.61,154.2,155.02,157446,0
+HHH.US,D,20150401,000000,155.13,155.37,153.15,153.71,187000,0
+HHH.US,D,20150402,000000,153.99,156.46,153.71,156.19,192200,0
+HHH.US,D,20150406,000000,155.73,159.65,154.25,159.12,212500,0
+HHH.US,D,20150407,000000,158.92,158.92,154.93,155.18,127315,0
+HHH.US,D,20150408,000000,155.36,155.97,153.29,154.76,92100,0
+HHH.US,D,20150409,000000,154.21,155.51,152.72,154.5,130059,0
+HHH.US,D,20150410,000000,154.88,156.78,153.62,154.29,117100,0
+HHH.US,D,20150413,000000,154.05,154.23,152.22,152.92,83500,0
+HHH.US,D,20150414,000000,152.63,154,151.33,152.3,90000,0
+HHH.US,D,20150415,000000,152.58,154.75,151.43,153.57,121199,0
+HHH.US,D,20150416,000000,152.87,154.57,152.5,154.15,73390,0
+HHH.US,D,20150417,000000,153.62,154.14,151.3,153.38,87200,0
+HHH.US,D,20150420,000000,152.58,154.27,151.85,152.49,88899,0
+HHH.US,D,20150421,000000,152.72,153.07,151.26,152.11,67793,0
+HHH.US,D,20150422,000000,152.21,152.25,149.79,150.37,77881,0
+HHH.US,D,20150423,000000,150.04,152.73,149.34,152.14,94000,0
+HHH.US,D,20150424,000000,152.78,154.9,152.15,154.16,111700,0
+HHH.US,D,20150427,000000,154.94,156.74,152.5,153.63,80500,0
+HHH.US,D,20150428,000000,154,154.16,152.24,153.3,80200,0
+HHH.US,D,20150429,000000,152.67,153.71,151.22,151.98,66100,0
+HHH.US,D,20150430,000000,151.27,151.27,147.2,148.47,136100,0
+HHH.US,D,20150501,000000,148.66,154.22,148.66,150.86,152300,0
+HHH.US,D,20150504,000000,151,152.21,149.81,150.4,59600,0
+HHH.US,D,20150505,000000,150.7,152.25,146.95,147.59,92000,0
+HHH.US,D,20150506,000000,148.46,148.46,145.67,146.97,82168,0
+HHH.US,D,20150507,000000,146.82,149.98,146.68,149.69,113328,0
+HHH.US,D,20150508,000000,151.17,154.99,151.17,154.45,106500,0
+HHH.US,D,20150511,000000,154.01,154.55,149.03,149.83,136400,0
+HHH.US,D,20150512,000000,149.83,149.83,145.01,147.23,122645,0
+HHH.US,D,20150513,000000,148,149.22,145.63,147.21,147800,0
+HHH.US,D,20150514,000000,147.91,150.36,147.91,149.55,84600,0
+HHH.US,D,20150515,000000,149.5,149.5,147.9,148.12,129000,0
+HHH.US,D,20150518,000000,148,148.7,147.61,147.92,130761,0
+HHH.US,D,20150519,000000,148.52,149,147.1,148.32,135400,0
+HHH.US,D,20150520,000000,149.18,151.63,147.7,149.9,87100,0
+HHH.US,D,20150521,000000,149.55,150.48,148.28,149.72,90100,0
+HHH.US,D,20150522,000000,149.55,149.69,147.38,148.62,58100,0
+HHH.US,D,20150526,000000,147.81,148.86,147.24,148.55,99023,0
+HHH.US,D,20150527,000000,148.21,148.65,146.32,148,143600,0
+HHH.US,D,20150528,000000,147.35,148.99,146.54,148.67,93987,0
+HHH.US,D,20150529,000000,148.93,148.94,146.73,147.29,190100,0
+HHH.US,D,20150601,000000,147.66,147.66,144.53,144.82,189082,0
+HHH.US,D,20150602,000000,144.25,145.16,143.93,144.14,120783,0
+HHH.US,D,20150603,000000,144.6,146.35,143.22,144.59,130600,0
+HHH.US,D,20150604,000000,143.58,144.59,141.95,142.99,145400,0
+HHH.US,D,20150605,000000,142.66,145.1,141.81,144.59,141000,0
+HHH.US,D,20150608,000000,144.1,144.81,143.03,143.78,120300,0
+HHH.US,D,20150609,000000,143.73,145,142.67,144.81,122958,0
+HHH.US,D,20150610,000000,144.18,149.23,144.14,147.82,128770,0
+HHH.US,D,20150611,000000,148.22,149.39,147.38,147.98,157155,0
+HHH.US,D,20150612,000000,147.77,148.35,146.62,146.81,76100,0
+HHH.US,D,20150615,000000,145.77,146.58,144.46,146.15,78600,0
+HHH.US,D,20150616,000000,145.67,145.94,144.03,144.4,78300,0
+HHH.US,D,20150617,000000,144.5,145.78,143.05,145.45,97800,0
+HHH.US,D,20150618,000000,145.98,148.49,145.98,147.67,114800,0
+HHH.US,D,20150619,000000,147.69,148.07,145.92,147.67,118700,0
+HHH.US,D,20150622,000000,148.09,149.11,146.98,147.55,89500,0
+HHH.US,D,20150623,000000,147.42,147.42,145.36,146.18,119128,0
+HHH.US,D,20150624,000000,146.13,147.48,143.33,144.34,116400,0
+HHH.US,D,20150625,000000,144.5,145.57,142.78,144.24,94300,0
+HHH.US,D,20150626,000000,144.83,146.76,143.13,146.75,176600,0
+HHH.US,D,20150629,000000,145.7,146.75,141.94,142.06,175700,0
+HHH.US,D,20150630,000000,143.24,145.12,143.03,143.54,226082,0
+HHH.US,D,20150701,000000,144.01,145.71,143.16,143.97,169200,0
+HHH.US,D,20150702,000000,144.09,145.25,142.44,142.81,110600,0
+HHH.US,D,20150706,000000,142.09,144.6,141.81,142.65,189300,0
+HHH.US,D,20150707,000000,143.08,145.03,141.86,144.88,145200,0
+HHH.US,D,20150708,000000,142.97,144.43,140.61,140.88,148300,0
+HHH.US,D,20150709,000000,142.21,143.35,140.26,141.08,126200,0
+HHH.US,D,20150710,000000,142.26,142.26,140.19,140.96,144100,0
+HHH.US,D,20150713,000000,141.91,143.15,140.68,141.66,157400,0
+HHH.US,D,20150714,000000,141.34,143.24,141,142.41,112762,0
+HHH.US,D,20150715,000000,142.03,142.62,139.85,140.26,138727,0
+HHH.US,D,20150716,000000,141.41,141.98,140,140.19,104000,0
+HHH.US,D,20150717,000000,140,140.99,139.31,140.32,93700,0
+HHH.US,D,20150720,000000,140.29,140.91,137.86,138.08,119300,0
+HHH.US,D,20150721,000000,138.25,138.63,136.1,136.54,135600,0
+HHH.US,D,20150722,000000,136.29,137.99,135.19,137.07,113700,0
+HHH.US,D,20150723,000000,137.37,138.67,134.54,134.9,161600,0
+HHH.US,D,20150724,000000,135,135.78,131.81,132.56,192200,0
+HHH.US,D,20150727,000000,131.58,134.36,130.93,132.73,198100,0
+HHH.US,D,20150728,000000,133.24,135.82,133.08,134.56,173900,0
+HHH.US,D,20150729,000000,134.5,135.59,133.12,135.5,103000,0
+HHH.US,D,20150730,000000,133.54,135.44,133.54,135.23,74800,0
+HHH.US,D,20150731,000000,134.99,137.94,134.9,135.96,101000,0
+HHH.US,D,20150803,000000,135.68,136.65,135.05,135.99,79718,0
+HHH.US,D,20150804,000000,136.2,137.47,134.13,134.5,141000,0
+HHH.US,D,20150805,000000,134.87,136.14,131.61,133.21,91100,0
+HHH.US,D,20150806,000000,133.17,134.6,131.05,132.11,112745,0
+HHH.US,D,20150807,000000,133.18,135.79,133.18,135.5,116900,0
+HHH.US,D,20150810,000000,136.24,137.77,135.76,137.56,95500,0
+HHH.US,D,20150811,000000,136,138.71,135.13,138.13,114470,0
+HHH.US,D,20150812,000000,137.1,137.75,135.01,137.26,75300,0
+HHH.US,D,20150813,000000,136.76,138.9,136.62,137.72,77800,0
+HHH.US,D,20150814,000000,137.29,139.18,137.29,138.01,110300,0
+HHH.US,D,20150817,000000,137.35,139.15,136.04,138.49,139700,0
+HHH.US,D,20150818,000000,137.75,139.81,137.05,137.08,131300,0
+HHH.US,D,20150819,000000,135.97,137.64,135.8,136.27,119900,0
+HHH.US,D,20150820,000000,135,135.48,130.48,130.77,376500,0
+HHH.US,D,20150821,000000,129.14,129.88,126.02,126.5,340100,0
+HHH.US,D,20150824,000000,122.42,124.62,119,121.8,485386,0
+HHH.US,D,20150825,000000,124.41,124.41,116.59,116.98,314900,0
+HHH.US,D,20150826,000000,118.17,121.16,117.5,120.9,335200,0
+HHH.US,D,20150827,000000,122.4,127.11,121.53,125.84,350300,0
+HHH.US,D,20150828,000000,125.37,127.3,125.37,126.24,167900,0
+HHH.US,D,20150831,000000,125.91,127.03,124.62,125.59,187800,0
+HHH.US,D,20150901,000000,123.29,124.67,120.12,120.65,299100,0
+HHH.US,D,20150902,000000,121.94,124.39,120.1,124.39,211800,0
+HHH.US,D,20150903,000000,124.82,126.65,124.12,125.55,135200,0
+HHH.US,D,20150904,000000,124.2,125.62,123.08,124.51,220300,0
+HHH.US,D,20150908,000000,125.86,128,125.21,127.36,263000,0
+HHH.US,D,20150909,000000,128.58,129.14,122.72,122.93,172500,0
+HHH.US,D,20150910,000000,122.87,123.95,120.5,123.2,236255,0
+HHH.US,D,20150911,000000,123.03,123.03,120.68,121.73,192500,0
+HHH.US,D,20150914,000000,121.87,121.87,119.3,120,153200,0
+HHH.US,D,20150915,000000,120.24,121.84,119.55,121.66,227000,0
+HHH.US,D,20150916,000000,122.07,123.53,121.19,122.97,255900,0
+HHH.US,D,20150917,000000,123.18,123.96,121.84,122.47,191487,0
+HHH.US,D,20150918,000000,120.94,122.18,118.85,119.27,271900,0
+HHH.US,D,20150921,000000,119.5,122.37,119.5,120.93,421400,0
+HHH.US,D,20150922,000000,119.74,121.72,119.45,120.84,269300,0
+HHH.US,D,20150923,000000,120.84,121.36,119.72,120.29,120500,0
+HHH.US,D,20150924,000000,119.61,121.12,118.46,120.73,185143,0
+HHH.US,D,20150925,000000,121.76,121.8,119.74,120.25,106600,0
+HHH.US,D,20150928,000000,119.5,119.5,115,115.52,240632,0
+HHH.US,D,20150929,000000,115.82,116.13,112.01,112.52,282600,0
+HHH.US,D,20150930,000000,114.29,114.77,112.29,114.74,211000,0
+HHH.US,D,20151001,000000,114.96,116.82,113.87,116.7,249400,0
+HHH.US,D,20151002,000000,115.18,118.42,114.6,118.14,155300,0
+HHH.US,D,20151005,000000,119.31,122.92,118.71,122.5,176859,0
+HHH.US,D,20151006,000000,122.33,123.05,120.65,121.06,181000,0
+HHH.US,D,20151007,000000,121.61,124.91,121.48,123.77,150100,0
+HHH.US,D,20151008,000000,123.77,124.11,122.46,123.57,86500,0
+HHH.US,D,20151009,000000,123.23,125.01,123.03,124.16,88500,0
+HHH.US,D,20151012,000000,124.33,124.73,121.91,122.66,92854,0
+HHH.US,D,20151013,000000,121.96,123.63,121.24,122.28,120400,0
+HHH.US,D,20151014,000000,122.11,123.31,121.97,122.68,85000,0
+HHH.US,D,20151015,000000,123.42,125,122.7,124.7,133100,0
+HHH.US,D,20151016,000000,125.18,126.6,124.72,125.57,143500,0
+HHH.US,D,20151019,000000,125.3,127.89,124.9,127.48,114078,0
+HHH.US,D,20151020,000000,127.4,130.22,126.8,128.97,122045,0
+HHH.US,D,20151021,000000,129.38,130.28,124.89,125.48,246700,0
+HHH.US,D,20151022,000000,126.07,126.36,123.18,124.97,190000,0
+HHH.US,D,20151023,000000,125.47,125.47,122.78,124.56,97400,0
+HHH.US,D,20151026,000000,124.33,124.9,122.2,123.16,104900,0
+HHH.US,D,20151027,000000,122.88,123.23,121.61,121.99,166000,0
+HHH.US,D,20151028,000000,122.27,127.02,121.45,125.69,131300,0
+HHH.US,D,20151029,000000,125.2,125.97,124.04,125.19,102300,0
+HHH.US,D,20151030,000000,125.32,125.86,123.42,123.58,122200,0
+HHH.US,D,20151102,000000,124.19,128.15,124.06,128.13,130682,0
+HHH.US,D,20151103,000000,127.63,127.95,125.67,126.85,74400,0
+HHH.US,D,20151104,000000,127.34,127.88,124.44,125.02,96954,0
+HHH.US,D,20151105,000000,124.94,125.82,123.55,124.39,186000,0
+HHH.US,D,20151106,000000,124.27,125.7,123.01,123.67,206800,0
+HHH.US,D,20151109,000000,123.31,123.96,120.44,123.39,171196,0
+HHH.US,D,20151110,000000,124,130.87,123.16,128.76,293600,0
+HHH.US,D,20151111,000000,129.25,129.57,125.75,127.37,146000,0
+HHH.US,D,20151112,000000,126.52,126.52,123.41,123.81,103400,0
+HHH.US,D,20151113,000000,123.69,124.39,121.62,121.8,111900,0
+HHH.US,D,20151116,000000,122.17,122.85,121.64,121.79,255100,0
+HHH.US,D,20151117,000000,122.03,122.48,120.01,121.6,202500,0
+HHH.US,D,20151118,000000,121.51,124.87,121.49,123.62,187100,0
+HHH.US,D,20151119,000000,123.63,124.67,121.21,124.25,158400,0
+HHH.US,D,20151120,000000,124.95,125.55,123.95,124.64,103800,0
+HHH.US,D,20151123,000000,124.45,125.56,123.81,124.76,87200,0
+HHH.US,D,20151124,000000,123.95,124.56,122.71,124.51,118400,0
+HHH.US,D,20151125,000000,124.81,125.14,123.93,124.9,102400,0
+HHH.US,D,20151127,000000,124.57,125.99,124.57,125.7,37500,0
+HHH.US,D,20151130,000000,126,126.15,122.92,123.79,158400,0
+HHH.US,D,20151201,000000,124,125.03,122.32,123.85,93409,0
+HHH.US,D,20151202,000000,123.66,123.84,121.47,121.75,159542,0
+HHH.US,D,20151203,000000,121.75,121.8,117.42,118.37,130705,0
+HHH.US,D,20151204,000000,118.01,119.74,117.17,118.57,151600,0
+HHH.US,D,20151207,000000,118.09,119.36,117.76,118.08,179600,0
+HHH.US,D,20151208,000000,116.56,117.08,114.72,115.47,185447,0
+HHH.US,D,20151209,000000,114.94,116.95,112.37,114.88,149000,0
+HHH.US,D,20151210,000000,114.86,115.15,113.33,114.59,96400,0
+HHH.US,D,20151211,000000,113.59,113.99,112.63,113.14,145800,0
+HHH.US,D,20151214,000000,112.9,113.02,108.16,109.15,217461,0
+HHH.US,D,20151215,000000,109.77,112.7,109.62,112.64,227400,0
+HHH.US,D,20151216,000000,113.26,115.81,112.66,115.15,248600,0
+HHH.US,D,20151217,000000,115.56,115.56,111.82,113.18,143400,0
+HHH.US,D,20151218,000000,112.82,112.82,109.03,109.05,228700,0
+HHH.US,D,20151221,000000,109.88,110.35,107.32,108.49,139300,0
+HHH.US,D,20151222,000000,109.1,110,107.91,109.97,159300,0
+HHH.US,D,20151223,000000,110.88,113.53,110.38,113.12,92700,0
+HHH.US,D,20151224,000000,112.84,115.05,112.59,113.53,103283,0
+HHH.US,D,20151228,000000,112.91,113.09,110.93,112.49,79177,0
+HHH.US,D,20151229,000000,112.99,113.87,111.93,112.83,81526,0
+HHH.US,D,20151230,000000,112.65,113.09,111.54,112.45,123694,0
+HHH.US,D,20151231,000000,111.74,114.7,111.74,113.16,138035,0
+HHH.US,D,20160104,000000,111.35,111.8,107.61,109.14,195872,0
+HHH.US,D,20160105,000000,109.59,110.5,107.13,108,140825,0
+HHH.US,D,20160106,000000,105.87,107.27,104,107,331709,0
+HHH.US,D,20160107,000000,104.82,105.33,103.57,104.5,291598,0
+HHH.US,D,20160108,000000,104.87,106.13,104.29,104.38,190320,0
+HHH.US,D,20160111,000000,104.82,105.41,103.7,103.9,322177,0
+HHH.US,D,20160112,000000,104.39,104.39,97.3,98.83,248757,0
+HHH.US,D,20160113,000000,98.97,99.69,89.31,90.78,439623,0
+HHH.US,D,20160114,000000,91.23,98.7,87.82,97.19,415284,0
+HHH.US,D,20160115,000000,95.3,96.7,93.25,95.56,316788,0
+HHH.US,D,20160119,000000,96.56,96.56,93.87,93.99,304000,0
+HHH.US,D,20160120,000000,92.29,96.205,89.6,95.07,389906,0
+HHH.US,D,20160121,000000,95.19,98.78,94.43,97.1,264390,0
+HHH.US,D,20160122,000000,98.91,99.98,94.12,96.56,389687,0
+HHH.US,D,20160125,000000,95.95,96.2201,91.57,91.85,338155,0
+HHH.US,D,20160126,000000,92.21,94.37,91.9,94.18,183194,0
+HHH.US,D,20160127,000000,93.53,96.07,93.02,94.19,195030,0
+HHH.US,D,20160128,000000,95.48,96.44,91.485,92.61,139526,0
+HHH.US,D,20160129,000000,93.13,95.14,92.34,95.03,226418,0
+HHH.US,D,20160201,000000,94.19,94.59,92.115,93.45,115760,0
+HHH.US,D,20160202,000000,91.86,92.7999,90.0001,90.12,121421,0
+HHH.US,D,20160203,000000,90.86,91.28,88.54,90.58,259640,0
+HHH.US,D,20160204,000000,90.62,94.22,90.61,93.15,174258,0
+HHH.US,D,20160205,000000,92.72,93.72,89.92,90.39,133205,0
+HHH.US,D,20160208,000000,89.18,89.18,84.553,85.99,173105,0
+HHH.US,D,20160209,000000,84.68,87.08,83.22,83.97,195130,0
+HHH.US,D,20160210,000000,84.7,87.25,84.62,85.33,265624,0
+HHH.US,D,20160211,000000,83.5,84.25,79.33,81.34,244357,0
+HHH.US,D,20160212,000000,81.9,86.3,81.76,85.03,227932,0
+HHH.US,D,20160216,000000,86.59,87.91,84.61,87.59,131612,0
+HHH.US,D,20160217,000000,88.62,91.59,88.5501,90.61,249609,0
+HHH.US,D,20160218,000000,90.54,92.218,90.1,91.47,237399,0
+HHH.US,D,20160219,000000,91.04,92.74,90,91.29,128177,0
+HHH.US,D,20160222,000000,92.87,94.08,92.035,93.17,156337,0
+HHH.US,D,20160223,000000,93,94.0899,90.56,91.45,110230,0
+HHH.US,D,20160224,000000,90.17,92.1,88.02,91.69,169457,0
+HHH.US,D,20160225,000000,92.2,92.902,90.2301,92.02,113183,0
+HHH.US,D,20160226,000000,92.5,94.76,91.59,94.19,149870,0
+HHH.US,D,20160229,000000,94.33,94.84,91.6901,92.79,148563,0
+HHH.US,D,20160301,000000,93.83,95.68,92.12,95.62,188580,0
+HHH.US,D,20160302,000000,95.5,98.25,95.08,98.13,117216,0
+HHH.US,D,20160303,000000,97.98,101.16,97.38,101.04,178155,0
+HHH.US,D,20160304,000000,101.28,102.435,99.41,100.8,155210,0
+HHH.US,D,20160307,000000,100.42,101.37,98.65,100.22,180879,0
+HHH.US,D,20160308,000000,99.64,100.21,96.105,96.53,158518,0
+HHH.US,D,20160309,000000,97,99.98,96.36,99.09,142996,0
+HHH.US,D,20160310,000000,100.45,100.45,94.1,96.29,166661,0
+HHH.US,D,20160311,000000,97.2,99.8,96.93,99.17,128269,0
+HHH.US,D,20160314,000000,98.73,99.24,97.06,98.8,159679,0
+HHH.US,D,20160315,000000,98,98.49,97,97.75,205613,0
+HHH.US,D,20160316,000000,97.28,97.8,95.44,97.43,177799,0
+HHH.US,D,20160317,000000,98.69,107.72,98.69,106.1,339479,0
+HHH.US,D,20160318,000000,106.39,108.06,103.87,104.97,250718,0
+HHH.US,D,20160321,000000,104.91,106.19,101.94,106.1,158674,0
+HHH.US,D,20160322,000000,105.18,106.12,103.79,104.94,222808,0
+HHH.US,D,20160323,000000,103.47,104.44,100.06,100.12,175757,0
+HHH.US,D,20160324,000000,99.15,101.08,98.03,100.97,194741,0
+HHH.US,D,20160328,000000,101.06,101.945,99.31,100.15,123997,0
+HHH.US,D,20160329,000000,99.53,101.02,99.17,100.86,156807,0
+HHH.US,D,20160330,000000,101.84,104.24,101.02,103.13,196790,0
+HHH.US,D,20160331,000000,102.87,106.3,101.28,105.89,226667,0
+HHH.US,D,20160401,000000,104.66,104.66,101.05,103.56,312198,0
+HHH.US,D,20160404,000000,103.48,104.28,102.61,103.56,184916,0
+HHH.US,D,20160405,000000,102.34,103.56,101.26,101.8,231768,0
+HHH.US,D,20160406,000000,101.94,103.19,101.5,103.09,133025,0
+HHH.US,D,20160407,000000,102,102.64,98.0101,98.43,154596,0
+HHH.US,D,20160408,000000,99.42,101.07,98.8,100.01,129673,0
+HHH.US,D,20160411,000000,100.9,103.2,100.82,101.55,190112,0
+HHH.US,D,20160412,000000,101.96,102.73,100.86,102.63,146736,0
+HHH.US,D,20160413,000000,102.94,105.05,102.8,104.78,186715,0
+HHH.US,D,20160414,000000,104.55,105.32,103.47,103.98,176517,0
+HHH.US,D,20160415,000000,103.84,103.84,102.68,102.78,163842,0
+HHH.US,D,20160418,000000,102,103.22,101.68,102.88,153547,0
+HHH.US,D,20160419,000000,103.64,103.95,101.88,102.91,157937,0
+HHH.US,D,20160420,000000,102.89,103.41,102.035,102.9,230771,0
+HHH.US,D,20160421,000000,103.33,103.774,102.505,102.85,142665,0
+HHH.US,D,20160422,000000,102.85,105.62,102.85,105.62,199771,0
+HHH.US,D,20160425,000000,105.74,106.68,105.4,106.48,203862,0
+HHH.US,D,20160426,000000,106.87,109.88,105.57,109.11,203405,0
+HHH.US,D,20160427,000000,108.72,110.455,108.72,109.83,142305,0
+HHH.US,D,20160428,000000,109.09,109.09,105.2,105.89,168664,0
+HHH.US,D,20160429,000000,105.38,106.75,104.26,105.17,125869,0
+HHH.US,D,20160502,000000,107.04,109.83,105.9,106.47,132454,0
+HHH.US,D,20160503,000000,105.75,107.635,104.1,105.65,133656,0
+HHH.US,D,20160504,000000,104.83,106.17,103.89,105.55,148075,0
+HHH.US,D,20160505,000000,106.15,107.635,104.44,104.99,128085,0
+HHH.US,D,20160506,000000,104.44,105.44,104.22,104.98,62114,0
+HHH.US,D,20160509,000000,104.71,104.96,103.29,104.71,153988,0
+HHH.US,D,20160510,000000,105.01,105.89,104.97,105.38,105769,0
+HHH.US,D,20160511,000000,104.82,105.59,104.82,105.27,214533,0
+HHH.US,D,20160512,000000,105.28,105.7,101.89,103.61,122470,0
+HHH.US,D,20160513,000000,105.24,106.37,103.27,105,191330,0
+HHH.US,D,20160516,000000,104.7,107.19,104.66,106.02,135745,0
+HHH.US,D,20160517,000000,106.05,106.68,105.16,106.05,169213,0
+HHH.US,D,20160518,000000,106,106.56,103.13,104.36,102694,0
+HHH.US,D,20160519,000000,103.08,104.99,101.03,103.35,107135,0
+HHH.US,D,20160520,000000,103.69,106.995,103.41,106.95,88518,0
+HHH.US,D,20160523,000000,106.71,107.36,105.87,106.61,113414,0
+HHH.US,D,20160524,000000,107.42,108.995,106.38,108.01,110710,0
+HHH.US,D,20160525,000000,108.75,109.76,108.48,109.03,117088,0
+HHH.US,D,20160526,000000,109.16,109.49,107.62,108.05,138097,0
+HHH.US,D,20160527,000000,107.98,109.25,107.53,108.55,85449,0
+HHH.US,D,20160531,000000,108.49,110.4,108.09,109.26,142269,0
+HHH.US,D,20160601,000000,108.62,110.466,106.84,110.34,100663,0
+HHH.US,D,20160602,000000,109.72,111.58,109.5,111.58,83117,0
+HHH.US,D,20160603,000000,111.38,112.31,109.855,112.25,118893,0
+HHH.US,D,20160606,000000,112.88,115.35,110.87,114.89,172735,0
+HHH.US,D,20160607,000000,115.25,116.029,113.61,114.51,206189,0
+HHH.US,D,20160608,000000,114.52,116.501,114.3,115.61,146836,0
+HHH.US,D,20160609,000000,114.84,116.03,112.84,113.96,249735,0
+HHH.US,D,20160610,000000,112.83,114.57,112.83,113.56,189996,0
+HHH.US,D,20160613,000000,112.56,114.13,112.56,112.8,184167,0
+HHH.US,D,20160614,000000,112.29,113.695,110.68,111.51,165686,0
+HHH.US,D,20160615,000000,112.07,115.3,111.81,113.07,128896,0
+HHH.US,D,20160616,000000,112.17,114.46,110.91,113.38,92953,0
+HHH.US,D,20160617,000000,113.39,115.12,112.91,113.11,127920,0
+HHH.US,D,20160620,000000,114.93,115.254,114.45,114.71,170611,0
+HHH.US,D,20160621,000000,114.86,115.17,113.09,114.71,153021,0
+HHH.US,D,20160622,000000,114.53,115.595,114.12,115.21,147087,0
+HHH.US,D,20160623,000000,116.43,116.96,114.87,115.41,263240,0
+HHH.US,D,20160624,000000,110.96,113.16,110.773,112.38,519250,0
+HHH.US,D,20160627,000000,110.54,111.89,108.49,108.54,422244,0
+HHH.US,D,20160628,000000,110.18,111.86,109.51,110.67,81600,0
+HHH.US,D,20160629,000000,111.75,113.9,111.27,112.78,110737,0
+HHH.US,D,20160630,000000,113.19,114.38,111.44,114.32,125654,0
+HHH.US,D,20160701,000000,114.66,115.24,112.274,113.12,112960,0
+HHH.US,D,20160705,000000,112.78,113.34,110.76,111.28,90241,0
+HHH.US,D,20160706,000000,110.49,111.455,109.73,110.85,283961,0
+HHH.US,D,20160707,000000,110.88,112.4,110.49,111.25,102682,0
+HHH.US,D,20160708,000000,112.49,114.05,111.81,113.93,102936,0
+HHH.US,D,20160711,000000,114.51,115.61,114.51,114.94,104776,0
+HHH.US,D,20160712,000000,115.53,117.59,115.53,116.53,166300,0
+HHH.US,D,20160713,000000,116.54,117.53,115.66,116.4,100676,0
+HHH.US,D,20160714,000000,117.3,117.3,115.86,116.65,148295,0
+HHH.US,D,20160715,000000,116.2,116.75,115.26,116.35,67360,0
+HHH.US,D,20160718,000000,116.57,116.74,115.58,116.34,89154,0
+HHH.US,D,20160719,000000,116.33,116.74,115.93,116.49,63995,0
+HHH.US,D,20160720,000000,116.39,117.49,116.1,116.73,191661,0
+HHH.US,D,20160721,000000,116.79,117.45,116.18,116.69,117307,0
+HHH.US,D,20160722,000000,116.52,117.9,115.6,117.15,179437,0
+HHH.US,D,20160725,000000,116.97,117.97,115.97,116.1,145346,0
+HHH.US,D,20160726,000000,115.89,117.7,115.78,117.62,54983,0
+HHH.US,D,20160727,000000,117.6,118.7,117.26,118.69,81203,0
+HHH.US,D,20160728,000000,118.83,120.33,118.83,119.76,105794,0
+HHH.US,D,20160729,000000,119.7,120,118.23,119.46,74911,0
+HHH.US,D,20160801,000000,119.32,119.85,118.37,118.82,103963,0
+HHH.US,D,20160802,000000,118.93,119.98,117.18,118.69,98812,0
+HHH.US,D,20160803,000000,118.19,119.68,117.69,119.27,109096,0
+HHH.US,D,20160804,000000,119.15,119.35,117.97,118.95,77887,0
+HHH.US,D,20160805,000000,119.45,120.78,118.29,120.48,76620,0
+HHH.US,D,20160808,000000,121.09,123.99,120.611,121.71,98396,0
+HHH.US,D,20160809,000000,121.45,121.74,120.19,120.57,88432,0
+HHH.US,D,20160810,000000,120.59,121.68,118.3,118.61,96207,0
+HHH.US,D,20160811,000000,118.49,118.49,116.58,116.84,133537,0
+HHH.US,D,20160812,000000,116.64,116.985,115.82,116.11,89000,0
+HHH.US,D,20160815,000000,116.29,118.04,116.24,116.48,75901,0
+HHH.US,D,20160816,000000,116.04,116.97,115.64,116,134135,0
+HHH.US,D,20160817,000000,116.43,116.43,114.35,115.9,117921,0
+HHH.US,D,20160818,000000,115.97,117.37,115.97,116.78,80423,0
+HHH.US,D,20160819,000000,115.98,116.745,114.69,115.54,112797,0
+HHH.US,D,20160822,000000,115.07,116.21,115.07,115.94,114604,0
+HHH.US,D,20160823,000000,116.15,118.28,116.12,117.74,102308,0
+HHH.US,D,20160824,000000,117.35,118.26,115.72,115.85,84508,0
+HHH.US,D,20160825,000000,115.99,117.34,115.99,117,92794,0
+HHH.US,D,20160826,000000,117.97,118.325,116.68,117.76,146273,0
+HHH.US,D,20160829,000000,117.93,118.87,117.93,118.51,78840,0
+HHH.US,D,20160830,000000,118.73,119.72,118.11,119.64,81412,0
+HHH.US,D,20160831,000000,119.24,119.24,117,118.22,130115,0
+HHH.US,D,20160901,000000,117.76,119.33,117.46,118.39,104958,0
+HHH.US,D,20160902,000000,117.89,119.28,117.89,119.05,57843,0
+HHH.US,D,20160906,000000,119.37,119.37,116.61,118.12,115578,0
+HHH.US,D,20160907,000000,117.7,119.8,116.63,118.82,128458,0
+HHH.US,D,20160908,000000,117.12,118.89,116.945,117.85,85158,0
+HHH.US,D,20160909,000000,117.12,117.94,115.01,116,170055,0
+HHH.US,D,20160912,000000,115.5,116.86,114.761,116.24,106678,0
+HHH.US,D,20160913,000000,115.81,116.48,112.61,113.03,243592,0
+HHH.US,D,20160914,000000,113.45,114.75,111.723,112.53,116186,0
+HHH.US,D,20160915,000000,112.11,113.11,111.96,113,91654,0
+HHH.US,D,20160916,000000,112.99,113.69,112.53,113.26,169323,0
+HHH.US,D,20160919,000000,113,113.96,112.79,113.43,96654,0
+HHH.US,D,20160920,000000,113.53,113.705,112.65,113.47,114248,0
+HHH.US,D,20160921,000000,113.44,115.64,113.025,115.59,160245,0
+HHH.US,D,20160922,000000,115.76,116.88,115.01,116.34,88779,0
+HHH.US,D,20160923,000000,115.66,116.49,115.42,115.62,68739,0
+HHH.US,D,20160926,000000,114.56,115.665,113.93,113.99,59304,0
+HHH.US,D,20160927,000000,113.98,114.365,112.93,113.44,75414,0
+HHH.US,D,20160928,000000,113.39,115.97,113.1,115.9,90709,0
+HHH.US,D,20160929,000000,113.97,115.2,113.385,114.14,85331,0
+HHH.US,D,20160930,000000,114.16,115.12,113.18,114.5,98797,0
+HHH.US,D,20161003,000000,114.09,114.85,112.63,113.59,123576,0
+HHH.US,D,20161004,000000,113.78,114.34,112.22,112.89,81703,0
+HHH.US,D,20161005,000000,112.94,114.39,112.56,113,138877,0
+HHH.US,D,20161006,000000,113.09,113.09,111.84,112.08,73156,0
+HHH.US,D,20161007,000000,112.3,113.28,111.38,111.64,150377,0
+HHH.US,D,20161010,000000,112.97,113.8,112.461,113.36,86426,0
+HHH.US,D,20161011,000000,113.25,114.475,110.24,110.39,73073,0
+HHH.US,D,20161012,000000,110.33,111.97,110.02,110.47,56525,0
+HHH.US,D,20161013,000000,109.52,110.27,108.49,109.84,73685,0
+HHH.US,D,20161014,000000,109.53,110.646,107.87,108.28,102769,0
+HHH.US,D,20161017,000000,108.05,109.66,107.27,107.76,79119,0
+HHH.US,D,20161018,000000,108.43,108.47,106.85,107.39,113173,0
+HHH.US,D,20161019,000000,107.78,109.2,107.01,108.66,126520,0
+HHH.US,D,20161020,000000,108.63,108.63,107.07,107.77,82608,0
+HHH.US,D,20161021,000000,107.28,108.33,106.28,108.3,85290,0
+HHH.US,D,20161024,000000,108.86,110.31,108.37,110.18,104167,0
+HHH.US,D,20161025,000000,110.14,110.16,109.16,109.41,136537,0
+HHH.US,D,20161026,000000,109,109.51,107.83,108.08,107992,0
+HHH.US,D,20161027,000000,108.46,108.46,106.41,107.06,78976,0
+HHH.US,D,20161028,000000,107.11,108.185,106.23,106.78,84254,0
+HHH.US,D,20161031,000000,106.62,109.98,106.06,109.83,136205,0
+HHH.US,D,20161101,000000,109.8,109.9,106.15,107.31,264096,0
+HHH.US,D,20161102,000000,107.23,107.25,104.04,104.61,141946,0
+HHH.US,D,20161103,000000,104.47,105.43,103.96,104.29,75194,0
+HHH.US,D,20161104,000000,104.38,105.83,104.04,104.83,134378,0
+HHH.US,D,20161107,000000,106,108.77,105.04,107.49,162267,0
+HHH.US,D,20161108,000000,104.13,106.62,102.15,103.3,165927,0
+HHH.US,D,20161109,000000,101.93,107.15,101.32,106.05,230228,0
+HHH.US,D,20161110,000000,106.8,108.12,106.29,106.38,124742,0
+HHH.US,D,20161111,000000,106.62,108.77,105.19,107.97,164418,0
+HHH.US,D,20161114,000000,108.85,109.83,106.555,108.29,120890,0
+HHH.US,D,20161115,000000,108.13,109.19,106.52,108.45,137075,0
+HHH.US,D,20161116,000000,107.83,109.025,106.84,107.4,121477,0
+HHH.US,D,20161117,000000,107.61,109.36,106.81,108.9,138797,0
+HHH.US,D,20161118,000000,109.38,109.5,107.77,108.43,98986,0
+HHH.US,D,20161121,000000,108.98,109.325,107.84,108.63,110612,0
+HHH.US,D,20161122,000000,108.93,110.39,108.34,109.92,110466,0
+HHH.US,D,20161123,000000,109.75,110.69,109.45,110.48,84323,0
+HHH.US,D,20161125,000000,110.87,110.87,110.43,110.5,36809,0
+HHH.US,D,20161128,000000,110.21,112.25,110.21,111.5,135099,0
+HHH.US,D,20161129,000000,111.5,113.9,111.34,113.1,161180,0
+HHH.US,D,20161130,000000,114,114.93,112.48,113.8,233141,0
+HHH.US,D,20161201,000000,114,115.8,113.645,114.29,205949,0
+HHH.US,D,20161202,000000,114.06,115,113.48,113.99,138499,0
+HHH.US,D,20161205,000000,114.3,117.6,113.95,117.07,176465,0
+HHH.US,D,20161206,000000,117,117.91,116.31,117.4,161052,0
+HHH.US,D,20161207,000000,117,118.52,116.76,118.01,114621,0
+HHH.US,D,20161208,000000,118,119.13,117.24,118.84,139524,0
+HHH.US,D,20161209,000000,118.89,120.25,118.01,118.33,106484,0
+HHH.US,D,20161212,000000,117.23,117.427,115.08,115.4,122703,0
+HHH.US,D,20161213,000000,115.09,115.26,113.22,114.53,137821,0
+HHH.US,D,20161214,000000,114,114.53,112.99,113.9,248732,0
+HHH.US,D,20161215,000000,114,115.74,112.995,114.78,164860,0
+HHH.US,D,20161216,000000,115.86,117.605,114.95,115.94,223742,0
+HHH.US,D,20161219,000000,115.44,116.98,115,115.88,75582,0
+HHH.US,D,20161220,000000,115.68,116.16,115,115.08,89133,0
+HHH.US,D,20161221,000000,114.66,115.83,114.26,114.61,120057,0
+HHH.US,D,20161222,000000,114.44,114.594,113.34,114.24,131083,0
+HHH.US,D,20161223,000000,114.76,115.83,114.07,114.89,96395,0
+HHH.US,D,20161227,000000,114.32,115.88,113.96,115.26,109485,0
+HHH.US,D,20161228,000000,115.7,115.755,113.82,114.57,116662,0
+HHH.US,D,20161229,000000,114.39,115.63,113.62,114.74,93060,0
+HHH.US,D,20161230,000000,115.05,115.05,113.79,114.1,94903,0
+HHH.US,D,20170103,000000,114.1,114.1,110.11,110.53,327943,0
+HHH.US,D,20170104,000000,110.67,114.46,110.67,113.69,409835,0
+HHH.US,D,20170105,000000,113.88,114.39,112.22,112.78,175713,0
+HHH.US,D,20170106,000000,113.23,113.5,111.06,111.24,154912,0
+HHH.US,D,20170109,000000,111.07,111.07,109.07,109.24,177832,0
+HHH.US,D,20170110,000000,109.63,110.38,109.02,109.97,141510,0
+HHH.US,D,20170111,000000,110,110,107.85,108.05,128758,0
+HHH.US,D,20170112,000000,108.18,108.18,106.04,107.15,254476,0
+HHH.US,D,20170113,000000,107.53,108.97,106.42,108.2,75946,0
+HHH.US,D,20170117,000000,107.62,107.92,106.405,106.54,87608,0
+HHH.US,D,20170118,000000,106.36,106.67,105.69,106.37,133531,0
+HHH.US,D,20170119,000000,106.37,107.07,105.08,105.57,127868,0
+HHH.US,D,20170120,000000,105.46,106.28,105.15,105.9,174414,0
+HHH.US,D,20170123,000000,106,106.51,104.63,105.33,197643,0
+HHH.US,D,20170124,000000,105.69,106.9,104.9,106.6,147653,0
+HHH.US,D,20170125,000000,107.23,108.26,106.7,108,180884,0
+HHH.US,D,20170126,000000,107.74,109.39,107.41,108.7,133175,0
+HHH.US,D,20170127,000000,108.38,109.31,106.9,108.22,113139,0
+HHH.US,D,20170130,000000,108.46,108.46,105.6,106.33,118583,0
+HHH.US,D,20170131,000000,105.84,106.8,105.29,106.61,104663,0
+HHH.US,D,20170201,000000,107.11,107.87,106.465,107.08,141273,0
+HHH.US,D,20170202,000000,107.01,108.02,106.18,107.9,107858,0
+HHH.US,D,20170203,000000,108.44,109.8,108.18,109.7,105276,0
+HHH.US,D,20170206,000000,109.79,111.78,109.49,110.68,170807,0
+HHH.US,D,20170207,000000,110.45,110.98,109.27,110.3,75338,0
+HHH.US,D,20170208,000000,109.7,110.54,108.21,110.23,104049,0
+HHH.US,D,20170209,000000,109.8,110.32,108.83,110.2,222473,0
+HHH.US,D,20170210,000000,110.7,113.14,109.975,112.58,162210,0
+HHH.US,D,20170213,000000,113.27,113.69,111.17,113.63,171730,0
+HHH.US,D,20170214,000000,113.46,114.52,112.84,114.46,190664,0
+HHH.US,D,20170215,000000,114.32,116.385,113.34,116,214349,0
+HHH.US,D,20170216,000000,116.5,116.58,115.9,116.35,181720,0
+HHH.US,D,20170217,000000,116.3,117.46,115.54,117.08,152800,0
+HHH.US,D,20170221,000000,117.1,117.6,116.08,116.39,128000,0
+HHH.US,D,20170222,000000,116,116.51,115.46,115.88,109024,0
+HHH.US,D,20170223,000000,115.97,116.61,114.79,116.56,134894,0
+HHH.US,D,20170224,000000,115.34,116.595,115.15,116.01,215858,0
+HHH.US,D,20170227,000000,116,118.39,115.72,118.31,185475,0
+HHH.US,D,20170228,000000,117.75,117.94,116.25,116.37,182721,0
+HHH.US,D,20170301,000000,116.67,118.85,116.67,118.16,174708,0
+HHH.US,D,20170302,000000,118.24,118.56,117,117.17,114550,0
+HHH.US,D,20170303,000000,117,117.75,116.5,117.53,99129,0
+HHH.US,D,20170306,000000,117.11,117.24,116.2,116.94,121966,0
+HHH.US,D,20170307,000000,116.46,116.97,116.13,116.33,85681,0
+HHH.US,D,20170308,000000,116.33,116.82,115.77,115.81,164688,0
+HHH.US,D,20170309,000000,115.65,117,115.12,115.42,139725,0
+HHH.US,D,20170310,000000,115.75,117.185,115.5,116.2,169764,0
+HHH.US,D,20170313,000000,116.15,117.39,115.88,116.9,122077,0
+HHH.US,D,20170314,000000,116.11,116.11,115.01,115.28,96224,0
+HHH.US,D,20170315,000000,116.24,117.214,115.45,116.64,264164,0
+HHH.US,D,20170316,000000,116.76,118,116.6,117.92,175343,0
+HHH.US,D,20170317,000000,118.72,119.67,118.39,119,319847,0
+HHH.US,D,20170320,000000,118.59,118.89,117.73,118.41,123822,0
+HHH.US,D,20170321,000000,118.89,118.89,117.38,118.14,156506,0
+HHH.US,D,20170322,000000,118.08,118.08,114.26,114.59,192816,0
+HHH.US,D,20170323,000000,114.59,116.57,114.48,115.02,153952,0
+HHH.US,D,20170324,000000,115.47,116.665,114.5,115.1,103859,0
+HHH.US,D,20170327,000000,114.07,115.31,113.64,114.27,110270,0
+HHH.US,D,20170328,000000,113.81,116.34,113.72,115.58,156411,0
+HHH.US,D,20170329,000000,115.57,116.234,114.92,115.54,106052,0
+HHH.US,D,20170330,000000,115.52,116.93,115.3,115.96,137193,0
+HHH.US,D,20170331,000000,116.1,117.75,116.01,117.25,163333,0
+HHH.US,D,20170403,000000,117.66,117.66,115.34,115.59,180786,0
+HHH.US,D,20170404,000000,115.25,116.41,114.86,115.24,145448,0
+HHH.US,D,20170405,000000,116,117.72,115.75,116.21,197242,0
+HHH.US,D,20170406,000000,116.42,117.75,116.26,117.42,69173,0
+HHH.US,D,20170407,000000,117.42,119.47,116.73,118.83,297163,0
+HHH.US,D,20170410,000000,118.75,120.53,118.5,120.18,231229,0
+HHH.US,D,20170411,000000,120,120.15,118.9,119.57,274357,0
+HHH.US,D,20170412,000000,119.35,120.135,118.27,118.83,232971,0
+HHH.US,D,20170413,000000,118.83,119.94,118.5,119.33,143417,0
+HHH.US,D,20170417,000000,119,122.144,119,122.12,190699,0
+HHH.US,D,20170418,000000,121.9,122.27,120.48,122,154545,0
+HHH.US,D,20170419,000000,122.77,124.14,122.01,124,250260,0
+HHH.US,D,20170420,000000,124.73,125.12,123.19,124.88,167873,0
+HHH.US,D,20170421,000000,124.97,124.97,123.52,123.74,121682,0
+HHH.US,D,20170424,000000,124.93,124.93,121.29,122.28,146226,0
+HHH.US,D,20170425,000000,123.06,123.06,122,122.97,123857,0
+HHH.US,D,20170426,000000,123.08,124.329,122.18,123.12,146926,0
+HHH.US,D,20170427,000000,123.04,124.34,122.643,123.75,93715,0
+HHH.US,D,20170428,000000,123.91,124,121.16,123.11,141035,0
+HHH.US,D,20170501,000000,123.4,124.68,123.05,123.73,128457,0
+HHH.US,D,20170502,000000,123.43,124.73,122.85,123.79,159249,0
+HHH.US,D,20170503,000000,124.23,124.95,122.55,124.63,230085,0
+HHH.US,D,20170504,000000,126.81,126.81,120.763,121.54,279419,0
+HHH.US,D,20170505,000000,121.5,122.61,120.9,122.12,194869,0
+HHH.US,D,20170508,000000,122.13,128,120.675,126.7,2057657,0
+HHH.US,D,20170509,000000,126.9,129.45,125.55,128.01,481112,0
+HHH.US,D,20170510,000000,128.1,129.05,126.67,127.01,235560,0
+HHH.US,D,20170511,000000,127.03,127.07,125.15,126.3,268937,0
+HHH.US,D,20170512,000000,126.43,129.33,126.1,129.19,273258,0
+HHH.US,D,20170515,000000,130,131.39,129.26,130,206218,0
+HHH.US,D,20170516,000000,130.02,130.655,128.36,128.71,221291,0
+HHH.US,D,20170517,000000,128.1,130.91,127.65,128.77,252111,0
+HHH.US,D,20170518,000000,128.97,129.37,127.1,128.96,237551,0
+HHH.US,D,20170519,000000,128.96,130.27,128.808,129.7,301622,0
+HHH.US,D,20170522,000000,129.97,130.605,127.95,128,276205,0
+HHH.US,D,20170523,000000,128.09,128.43,125.93,126.2,290046,0
+HHH.US,D,20170524,000000,126.03,128.68,125.87,127.99,210390,0
+HHH.US,D,20170525,000000,128.38,128.705,127,127.58,175152,0
+HHH.US,D,20170526,000000,127.5,128.185,127.235,127.96,219892,0
+HHH.US,D,20170530,000000,128,128.7,127.19,127.26,96702,0
+HHH.US,D,20170531,000000,126.97,128.2,126.18,128.16,195719,0
+HHH.US,D,20170601,000000,128,128.805,127.19,127.76,214701,0
+HHH.US,D,20170602,000000,128.22,128.34,127.17,127.44,103264,0
+HHH.US,D,20170605,000000,127.87,128.04,125.8,126.26,145883,0
+HHH.US,D,20170606,000000,125.93,127.07,125.625,126.55,119300,0
+HHH.US,D,20170607,000000,126.23,127.09,125.51,125.64,114754,0
+HHH.US,D,20170608,000000,126.29,127.25,124.74,125.89,109089,0
+HHH.US,D,20170609,000000,125.63,127.52,125.25,125.95,253014,0
+HHH.US,D,20170612,000000,126.07,126.49,125.01,126.05,109628,0
+HHH.US,D,20170613,000000,125.27,126.25,124.74,125.6,192257,0
+HHH.US,D,20170614,000000,126.23,126.23,124.3,124.79,125321,0
+HHH.US,D,20170615,000000,123.92,125.11,123.12,124.64,127370,0
+HHH.US,D,20170616,000000,124.26,126.07,123.48,125.48,242369,0
+HHH.US,D,20170619,000000,125.43,126.45,124.28,125.53,198652,0
+HHH.US,D,20170620,000000,125.58,125.58,123.67,123.96,117877,0
+HHH.US,D,20170621,000000,124.44,125.25,123.24,123.54,153296,0
+HHH.US,D,20170622,000000,123.49,123.49,121.91,122.72,147777,0
+HHH.US,D,20170623,000000,122.74,123.5,121.8,123.25,274531,0
+HHH.US,D,20170626,000000,123.01,123.49,120.79,121.37,253751,0
+HHH.US,D,20170627,000000,121.23,121.26,120.18,120.27,181922,0
+HHH.US,D,20170628,000000,120.52,122.657,120,122.17,202087,0
+HHH.US,D,20170629,000000,122.18,122.18,120.75,121.25,89275,0
+HHH.US,D,20170630,000000,121.71,123.24,121.19,122.84,128594,0
+HHH.US,D,20170703,000000,123.38,123.56,122.46,122.84,109465,0
+HHH.US,D,20170705,000000,122.78,122.78,120.99,121.11,148327,0
+HHH.US,D,20170706,000000,120.36,121.2,119.33,119.53,221385,0
+HHH.US,D,20170707,000000,119.76,120.17,119.225,120.07,214068,0
+HHH.US,D,20170710,000000,119.86,120.08,117.67,117.77,163014,0
+HHH.US,D,20170711,000000,117.87,118.68,117.46,118.62,216047,0
+HHH.US,D,20170712,000000,119.03,120.51,119.03,119.97,233684,0
+HHH.US,D,20170713,000000,120.17,122.295,120.1,120.95,164397,0
+HHH.US,D,20170714,000000,120.81,121.525,120.05,120.88,91554,0
+HHH.US,D,20170717,000000,120.35,121.57,120.35,121.54,175522,0
+HHH.US,D,20170718,000000,121.4,122.05,120.815,121.43,231855,0
+HHH.US,D,20170719,000000,121.95,122.83,120.86,122.74,164364,0
+HHH.US,D,20170720,000000,123,124.53,122.51,124.06,258380,0
+HHH.US,D,20170721,000000,123.91,124.63,122.99,123.93,151636,0
+HHH.US,D,20170724,000000,123.92,125.86,123.78,125.68,182953,0
+HHH.US,D,20170725,000000,125.68,126.95,125.385,126.77,189926,0
+HHH.US,D,20170726,000000,126.87,126.9,125.71,126.01,165065,0
+HHH.US,D,20170727,000000,126.13,126.75,124.29,125.26,181894,0
+HHH.US,D,20170728,000000,125.12,126.03,124.373,125.38,220532,0
+HHH.US,D,20170731,000000,125.78,126.21,124.814,125.81,170157,0
+HHH.US,D,20170801,000000,126.47,126.48,125,125.91,90829,0
+HHH.US,D,20170802,000000,126.34,126.5,125.04,126.01,106252,0
+HHH.US,D,20170803,000000,126,126.36,125.32,126.09,89882,0
+HHH.US,D,20170804,000000,126.41,127.53,124.96,125.41,99226,0
+HHH.US,D,20170807,000000,125.35,125.875,123.785,125.77,185765,0
+HHH.US,D,20170808,000000,122.85,125.87,122.75,123.07,149974,0
+HHH.US,D,20170809,000000,122.75,122.86,120.75,121.68,186550,0
+HHH.US,D,20170810,000000,122.03,122.03,120.12,120.85,276436,0
+HHH.US,D,20170811,000000,120.14,121.88,119.74,120,158538,0
+HHH.US,D,20170814,000000,120.39,121.07,119.05,119.73,209195,0
+HHH.US,D,20170815,000000,120,120.68,119.24,120.12,139112,0
+HHH.US,D,20170816,000000,120.28,120.921,119.15,119.91,70606,0
+HHH.US,D,20170817,000000,119.39,120.55,118.26,118.43,155588,0
+HHH.US,D,20170818,000000,118.76,118.93,116.813,117.94,141251,0
+HHH.US,D,20170821,000000,117.85,118.875,117.5,117.9,121581,0
+HHH.US,D,20170822,000000,118.08,118.44,116.74,117.5,155506,0
+HHH.US,D,20170823,000000,117.08,118.185,116.81,117.48,181732,0
+HHH.US,D,20170824,000000,117.55,118.61,117.03,117.12,143456,0
+HHH.US,D,20170825,000000,117.21,117.87,116.67,117.03,137974,0
+HHH.US,D,20170828,000000,116.9,116.9,114.31,116.03,287354,0
+HHH.US,D,20170829,000000,115.48,116.085,115.17,115.81,205575,0
+HHH.US,D,20170830,000000,115.8,117.24,115.19,117.09,171337,0
+HHH.US,D,20170831,000000,116.98,118.13,116.82,117.35,191277,0
+HHH.US,D,20170901,000000,117.18,117.745,116.41,116.83,117376,0
+HHH.US,D,20170905,000000,116.62,116.62,114.28,114.47,228010,0
+HHH.US,D,20170906,000000,114.55,116.1,114.54,114.98,122002,0
+HHH.US,D,20170907,000000,115.4,116.015,114.56,115.61,158988,0
+HHH.US,D,20170908,000000,115.42,115.845,114.59,115.2,142314,0
+HHH.US,D,20170911,000000,115.62,116.87,115.15,116.78,166078,0
+HHH.US,D,20170912,000000,116.93,117.99,116.87,117.75,340593,0
+HHH.US,D,20170913,000000,117.7,118,117.4,117.84,189592,0
+HHH.US,D,20170914,000000,117.41,118.185,117.065,117.57,163869,0
+HHH.US,D,20170915,000000,117.27,118.41,116.4,118,228120,0
+HHH.US,D,20170918,000000,118.11,118.5,117.68,117.93,301680,0
+HHH.US,D,20170919,000000,117.58,118,115.3,115.37,132816,0
+HHH.US,D,20170920,000000,115.37,115.7,114.67,115.26,178812,0
+HHH.US,D,20170921,000000,115.25,115.75,115.19,115.62,94363,0
+HHH.US,D,20170922,000000,115.69,115.96,115.01,115.8,113078,0
+HHH.US,D,20170925,000000,116.13,117.19,116.13,117.18,249769,0
+HHH.US,D,20170926,000000,117.05,119,117.05,117.61,150257,0
+HHH.US,D,20170927,000000,117.75,117.89,116.325,116.97,115895,0
+HHH.US,D,20170928,000000,116.83,117.94,116.717,117.44,113278,0
+HHH.US,D,20170929,000000,117.45,118.43,117.17,117.93,292379,0
+HHH.US,D,20171002,000000,118.21,118.34,116.435,116.92,273252,0
+HHH.US,D,20171003,000000,117.18,117.58,116.57,117.01,252357,0
+HHH.US,D,20171004,000000,117.29,119.77,116.785,118.97,222240,0
+HHH.US,D,20171005,000000,118.84,119.61,118.61,118.99,339343,0
+HHH.US,D,20171006,000000,118.59,118.7,117.605,118.4,107897,0
+HHH.US,D,20171009,000000,118.53,118.72,117.83,117.95,83432,0
+HHH.US,D,20171010,000000,118.09,119.83,117.905,119.4,237867,0
+HHH.US,D,20171011,000000,119.43,122.29,119.43,121.62,211937,0
+HHH.US,D,20171012,000000,121.53,123.88,121.25,123.75,225767,0
+HHH.US,D,20171013,000000,123.92,123.92,122.04,122.43,217126,0
+HHH.US,D,20171016,000000,122.96,123.435,122.58,123.07,249894,0
+HHH.US,D,20171017,000000,123.48,123.85,122.141,123.1,127761,0
+HHH.US,D,20171018,000000,123.43,124.11,122.71,123.93,160950,0
+HHH.US,D,20171019,000000,123.31,125.91,123.11,125.28,158545,0
+HHH.US,D,20171020,000000,125.94,126.66,124.29,125.04,276953,0
+HHH.US,D,20171023,000000,125.28,126.9,124.475,125.95,207519,0
+HHH.US,D,20171024,000000,125.43,128.27,125.38,128.09,270065,0
+HHH.US,D,20171025,000000,128.15,128.25,126.7,126.83,271840,0
+HHH.US,D,20171026,000000,126.84,127.83,125.89,127.05,193648,0
+HHH.US,D,20171027,000000,127.1,127.78,125.77,127.68,172505,0
+HHH.US,D,20171030,000000,127,127.89,126.26,126.95,200517,0
+HHH.US,D,20171031,000000,127.25,127.79,126.96,127.63,212787,0
+HHH.US,D,20171101,000000,128,128.45,126.42,126.55,166474,0
+HHH.US,D,20171102,000000,126.58,127.72,125.3,125.73,252583,0
+HHH.US,D,20171103,000000,125.59,126.87,125.4,126.5,123668,0
+HHH.US,D,20171106,000000,126.62,128.16,126.11,127.81,174286,0
+HHH.US,D,20171107,000000,128,129.05,121.99,123.42,336915,0
+HHH.US,D,20171108,000000,122.92,123.07,120.69,120.95,363114,0
+HHH.US,D,20171109,000000,119.91,121.9,119.54,120.71,211341,0
+HHH.US,D,20171110,000000,120.14,121.25,120.02,121.02,321826,0
+HHH.US,D,20171113,000000,120.96,121.5,120.12,121.35,134981,0
+HHH.US,D,20171114,000000,120.61,121.8,120.48,121.24,108114,0
+HHH.US,D,20171115,000000,120.69,122.33,119.89,122.04,215045,0
+HHH.US,D,20171116,000000,122,123.63,121.51,123.21,149456,0
+HHH.US,D,20171117,000000,123.25,124.34,123.23,123.55,137437,0
+HHH.US,D,20171120,000000,123.44,125,123.25,124.67,163432,0
+HHH.US,D,20171121,000000,124.68,127.02,124.68,126.52,169212,0
+HHH.US,D,20171122,000000,126.6,127.85,126.15,126.84,306767,0
+HHH.US,D,20171124,000000,126.97,127.4,126.19,126.3,65929,0
+HHH.US,D,20171127,000000,126.1,127.05,124.22,124.44,214167,0
+HHH.US,D,20171128,000000,124.65,124.84,123.2,123.33,95263,0
+HHH.US,D,20171129,000000,123.5,125,123.315,124.1,104224,0
+HHH.US,D,20171130,000000,124.26,124.87,123.76,124,145415,0
+HHH.US,D,20171201,000000,124,125.14,122.435,124.16,103366,0
+HHH.US,D,20171204,000000,124.06,126.44,124.06,125.93,240918,0
+HHH.US,D,20171205,000000,125.82,125.82,124.76,125.4,216597,0
+HHH.US,D,20171206,000000,125.35,125.39,124.44,125.03,152286,0
+HHH.US,D,20171207,000000,125.08,126.51,124.651,126.2,159025,0
+HHH.US,D,20171208,000000,126.72,127.3,125.985,126.69,169834,0
+HHH.US,D,20171211,000000,126.78,127.71,125.64,127.44,192145,0
+HHH.US,D,20171212,000000,127.56,129.26,127.355,127.97,274016,0
+HHH.US,D,20171213,000000,128.53,128.99,127.66,128.57,141579,0
+HHH.US,D,20171214,000000,128.74,128.74,126.91,127.34,97752,0
+HHH.US,D,20171215,000000,128.09,129.08,127.77,128.91,211096,0
+HHH.US,D,20171218,000000,129.14,129.99,128.91,129.65,246179,0
+HHH.US,D,20171219,000000,129.61,129.95,127.67,128.22,238096,0
+HHH.US,D,20171220,000000,128.83,129.44,128.01,128.21,95252,0
+HHH.US,D,20171221,000000,128.4,129.52,127.65,128.77,114002,0
+HHH.US,D,20171222,000000,128.75,130.14,128.21,129.63,110906,0
+HHH.US,D,20171226,000000,129.52,132.6,129.52,131.79,189531,0
+HHH.US,D,20171227,000000,131.75,131.76,130.48,130.96,112873,0
+HHH.US,D,20171228,000000,131.15,131.79,130.81,131.61,96844,0
+HHH.US,D,20171229,000000,131.55,132,130.81,131.27,89692,0
+HHH.US,D,20180102,000000,132,133.08,130.48,132.84,178055,0
+HHH.US,D,20180103,000000,128.4,129.6,127.1,127.36,1085392,0
+HHH.US,D,20180104,000000,127.42,129.36,126.38,128.14,592246,0
+HHH.US,D,20180105,000000,128.93,128.93,127.54,127.84,373017,0
+HHH.US,D,20180108,000000,127.84,128.14,127.221,127.62,383659,0
+HHH.US,D,20180109,000000,128.34,128.34,126.4,126.91,195112,0
+HHH.US,D,20180110,000000,126.9,126.935,124.966,125.89,260216,0
+HHH.US,D,20180111,000000,125.65,126.79,125.26,126.45,268406,0
+HHH.US,D,20180112,000000,126.65,127.14,125.75,127.06,156869,0
+HHH.US,D,20180116,000000,127.07,128.04,125.66,125.94,349390,0
+HHH.US,D,20180117,000000,126.52,127.5,126.31,127.45,247707,0
+HHH.US,D,20180118,000000,127.34,127.575,126.11,127.01,224033,0
+HHH.US,D,20180119,000000,126.62,127.691,126.17,127.65,169555,0
+HHH.US,D,20180122,000000,127,128.23,126.38,127.23,258691,0
+HHH.US,D,20180123,000000,126.84,128.27,126.561,128.21,162699,0
+HHH.US,D,20180124,000000,128.33,128.85,126.78,128.02,155652,0
+HHH.US,D,20180125,000000,128.11,128.785,126.8,127.91,341640,0
+HHH.US,D,20180126,000000,127.73,129.285,127.506,128.7,112632,0
+HHH.US,D,20180129,000000,128.18,128.6,127.08,127.26,162475,0
+HHH.US,D,20180130,000000,126.72,126.72,125.001,125.64,215858,0
+HHH.US,D,20180131,000000,125.95,127.39,125.38,125.96,237504,0
+HHH.US,D,20180201,000000,126.09,126.82,125.35,126.32,235265,0
+HHH.US,D,20180202,000000,126.05,126.05,123.96,124.68,246094,0
+HHH.US,D,20180205,000000,123.79,124.63,119.28,120.01,353400,0
+HHH.US,D,20180206,000000,118.57,122.55,117.8,121.42,268086,0
+HHH.US,D,20180207,000000,121.17,122.45,120.695,121.26,176883,0
+HHH.US,D,20180208,000000,121.42,121.81,119.17,119.17,535115,0
+HHH.US,D,20180209,000000,119.82,120.49,116.221,119.31,481086,0
+HHH.US,D,20180212,000000,119.51,119.52,116.95,118.95,235153,0
+HHH.US,D,20180213,000000,118.87,120.65,117.72,120.33,227210,0
+HHH.US,D,20180214,000000,122.37,122.585,122.37,122.37,234545,0
+HHH.US,D,20180215,000000,122.77,123.13,120.53,121.54,198781,0
+HHH.US,D,20180216,000000,121.41,122.35,120.51,121.77,303675,0
+HHH.US,D,20180220,000000,121.12,122.85,121.12,122.19,183670,0
+HHH.US,D,20180221,000000,122.55,123.6,120.95,121.11,200192,0
+HHH.US,D,20180222,000000,121.61,123.5,120.92,120.98,219528,0
+HHH.US,D,20180223,000000,121.6,121.96,120.58,121.68,245168,0
+HHH.US,D,20180226,000000,121.68,123.48,120.01,122.51,480019,0
+HHH.US,D,20180227,000000,123.69,128.635,123.69,128.18,921566,0
+HHH.US,D,20180228,000000,128.18,131.33,128.1,128.19,678949,0
+HHH.US,D,20180301,000000,127.76,129.93,126.965,128.97,637499,0
+HHH.US,D,20180302,000000,128.32,130.69,126.95,129.47,452131,0
+HHH.US,D,20180305,000000,129.04,132.84,129.04,131.76,472193,0
+HHH.US,D,20180306,000000,132.16,133.97,130.79,132.7,489543,0
+HHH.US,D,20180307,000000,131.86,135.18,131.06,134.66,482644,0
+HHH.US,D,20180308,000000,134.83,136.9,134.52,135.88,357485,0
+HHH.US,D,20180309,000000,136.57,137.47,134.98,136.74,375218,0
+HHH.US,D,20180312,000000,136.55,138.485,136.27,137.95,234405,0
+HHH.US,D,20180313,000000,138.17,139.5,136.775,137.43,465708,0
+HHH.US,D,20180314,000000,136.96,137.445,135.99,136.05,502176,0
+HHH.US,D,20180315,000000,134.74,137.175,134.63,136.54,280694,0
+HHH.US,D,20180316,000000,136.79,138.245,135.87,137.94,361391,0
+HHH.US,D,20180319,000000,137.58,137.8,136.25,137.04,215645,0
+HHH.US,D,20180320,000000,137.15,138.77,136.19,136.87,296979,0
+HHH.US,D,20180321,000000,137.36,139.26,137.13,137.13,250674,0
+HHH.US,D,20180322,000000,136.59,138.24,135.89,136.53,420561,0
+HHH.US,D,20180323,000000,136.64,137.59,133.94,134.31,171448,0
+HHH.US,D,20180326,000000,135.55,136.59,134.7,136.29,180505,0
+HHH.US,D,20180327,000000,136.28,138.24,135.591,136.23,234971,0
+HHH.US,D,20180328,000000,136.12,137.99,135.04,136.34,320332,0
+HHH.US,D,20180329,000000,136.97,139.62,136.5,139.13,254093,0
+HHH.US,D,20180402,000000,137.94,139.64,136.56,137.44,182956,0
+HHH.US,D,20180403,000000,137.99,138.94,136.495,137.45,280273,0
+HHH.US,D,20180404,000000,136.38,139.98,135.98,139.79,244007,0
+HHH.US,D,20180405,000000,140.04,140.38,138.71,138.97,258996,0
+HHH.US,D,20180406,000000,138.38,139.75,136.21,136.6,248583,0
+HHH.US,D,20180409,000000,137.47,137.51,135.27,135.34,271513,0
+HHH.US,D,20180410,000000,136.35,136.64,135,135.11,231280,0
+HHH.US,D,20180411,000000,134.6,137.01,134.6,135.5,138514,0
+HHH.US,D,20180412,000000,135.8,136.65,135.3,136.41,124844,0
+HHH.US,D,20180413,000000,136.6,137.515,135.32,136.4,162667,0
+HHH.US,D,20180416,000000,137.28,137.74,136.25,137.39,154140,0
+HHH.US,D,20180417,000000,138.09,139.06,137.67,138.5,231537,0
+HHH.US,D,20180418,000000,138.47,139.82,137.74,137.81,285263,0
+HHH.US,D,20180419,000000,137.33,137.83,136.36,137.64,114378,0
+HHH.US,D,20180420,000000,137.64,138.3,136.61,136.74,158330,0
+HHH.US,D,20180423,000000,137.09,138.15,136.31,136.59,197832,0
+HHH.US,D,20180424,000000,136.78,137.092,134.43,134.99,195172,0
+HHH.US,D,20180425,000000,135.08,135.54,133.17,134.12,154581,0
+HHH.US,D,20180426,000000,134.1,135.28,133.53,134.29,162631,0
+HHH.US,D,20180427,000000,134.33,135.9,134.051,135.07,132910,0
+HHH.US,D,20180430,000000,135.11,136.6,134.87,135.3,121383,0
+HHH.US,D,20180501,000000,135.36,137.21,135,137.21,593587,0
+HHH.US,D,20180502,000000,136.72,136.72,129.31,129.62,637008,0
+HHH.US,D,20180503,000000,129.57,131.52,128.81,130.51,315844,0
+HHH.US,D,20180504,000000,130.36,132.25,129.575,131.48,297128,0
+HHH.US,D,20180507,000000,131.77,132.28,129.84,132.15,206332,0
+HHH.US,D,20180508,000000,131.65,133.502,131.65,132.95,261324,0
+HHH.US,D,20180509,000000,133.18,133.43,131.572,132.44,164714,0
+HHH.US,D,20180510,000000,132.68,133.08,131.76,132.47,121894,0
+HHH.US,D,20180511,000000,132.76,132.91,131.35,132.48,123159,0
+HHH.US,D,20180514,000000,132.56,133.27,131.36,131.67,121105,0
+HHH.US,D,20180515,000000,131.45,131.45,129.17,129.77,343803,0
+HHH.US,D,20180516,000000,130.09,130.33,128.75,129.25,292260,0
+HHH.US,D,20180517,000000,129.83,130.03,129.03,129.58,150631,0
+HHH.US,D,20180518,000000,129.41,129.91,128.409,129.14,130269,0
+HHH.US,D,20180521,000000,129.33,129.95,128.79,129.47,213022,0
+HHH.US,D,20180522,000000,129.31,131.64,129.06,131.1,343871,0
+HHH.US,D,20180523,000000,130.36,131.32,129.4,129.65,194017,0
+HHH.US,D,20180524,000000,129.14,129.22,126.42,127.01,231935,0
+HHH.US,D,20180525,000000,126.33,126.7,125.85,126.51,133593,0
+HHH.US,D,20180529,000000,125.65,126.15,125.32,125.66,245445,0
+HHH.US,D,20180530,000000,125.76,127.33,125.18,126.26,244069,0
+HHH.US,D,20180531,000000,126.1,126.91,125.48,126.23,304053,0
+HHH.US,D,20180601,000000,129.78,131.48,127.34,131.02,252270,0
+HHH.US,D,20180604,000000,130.86,133.09,130.37,132.84,365766,0
+HHH.US,D,20180605,000000,133.43,134.31,132.64,133.77,321805,0
+HHH.US,D,20180606,000000,133.77,134.88,132.84,134.63,239850,0
+HHH.US,D,20180607,000000,135,136.01,134.89,135.76,137527,0
+HHH.US,D,20180608,000000,135.48,136.52,134.95,136.28,128462,0
+HHH.US,D,20180611,000000,136.71,137.32,136.08,137.02,268061,0
+HHH.US,D,20180612,000000,137.11,138.24,136.76,137.69,261178,0
+HHH.US,D,20180613,000000,137.75,137.9,135.05,135.18,114980,0
+HHH.US,D,20180614,000000,135.8,136.63,134.72,135.51,161897,0
+HHH.US,D,20180615,000000,135.15,135.468,133.11,133.43,163507,0
+HHH.US,D,20180618,000000,133.11,134.64,132.75,134.55,172252,0
+HHH.US,D,20180619,000000,134.6,136.48,134.34,136.3,261203,0
+HHH.US,D,20180620,000000,136.09,137.65,135.83,137.13,174254,0
+HHH.US,D,20180621,000000,137.15,137.414,133.63,133.85,181275,0
+HHH.US,D,20180622,000000,133.84,133.89,131.45,133.05,493636,0
+HHH.US,D,20180625,000000,132.94,132.94,131.27,132.45,256182,0
+HHH.US,D,20180626,000000,132.59,134.12,130.77,133.65,289065,0
+HHH.US,D,20180627,000000,133.8,134.18,131.96,132.2,228969,0
+HHH.US,D,20180628,000000,131.89,132.4,130.36,131.4,274321,0
+HHH.US,D,20180629,000000,131.23,133.19,130.39,132.5,195931,0
+HHH.US,D,20180702,000000,132.9,136.74,131.936,136.57,260106,0
+HHH.US,D,20180703,000000,137.15,138.405,136.51,136.83,144872,0
+HHH.US,D,20180705,000000,137.3,137.3,136.193,137.13,189335,0
+HHH.US,D,20180706,000000,137.3,138.77,136.69,138.5,166222,0
+HHH.US,D,20180709,000000,139.17,140,138.79,139.56,233300,0
+HHH.US,D,20180710,000000,139.51,140.04,137.68,138.12,302544,0
+HHH.US,D,20180711,000000,137.93,139.93,137.27,139.71,233719,0
+HHH.US,D,20180712,000000,139.69,141.07,139.13,140.91,265457,0
+HHH.US,D,20180713,000000,141.46,142.36,141.15,142.01,214530,0
+HHH.US,D,20180716,000000,142,142,140.76,141.56,235736,0
+HHH.US,D,20180717,000000,141.56,142.3,141.29,142.24,390439,0
+HHH.US,D,20180718,000000,142,142.12,140.23,141.27,169187,0
+HHH.US,D,20180719,000000,141.24,141.94,140.38,140.67,197570,0
+HHH.US,D,20180720,000000,140.83,140.83,138.22,138.7,144194,0
+HHH.US,D,20180723,000000,138.6,138.6,136.84,137.9,194705,0
+HHH.US,D,20180724,000000,138.39,138.44,137.06,137.7,248225,0
+HHH.US,D,20180725,000000,137.84,138.008,135.72,136.15,165421,0
+HHH.US,D,20180726,000000,135.91,136.32,135.61,135.87,184218,0
+HHH.US,D,20180727,000000,136.31,136.31,132.89,133.42,190759,0
+HHH.US,D,20180730,000000,133.59,134.66,131.59,131.8,203459,0
+HHH.US,D,20180731,000000,132.13,135.89,131.02,135.55,211837,0
+HHH.US,D,20180801,000000,135.9,136.56,134.7,135.61,146230,0
+HHH.US,D,20180802,000000,134.89,135.45,134.09,135.06,98704,0
+HHH.US,D,20180803,000000,135.34,136.22,134.82,135.78,96993,0
+HHH.US,D,20180806,000000,135.79,136.55,135.65,136.55,113365,0
+HHH.US,D,20180807,000000,134.81,136.49,126.913,129.35,853086,0
+HHH.US,D,20180808,000000,129.13,131.07,128.45,130.06,273502,0
+HHH.US,D,20180809,000000,130,131.81,129.67,130.8,434656,0
+HHH.US,D,20180810,000000,129.85,130.72,128.1,128.89,233102,0
+HHH.US,D,20180813,000000,129.37,129.731,127.35,127.5,300551,0
+HHH.US,D,20180814,000000,127.87,129.34,127.465,128.95,213486,0
+HHH.US,D,20180815,000000,128.95,129.46,127.48,128.33,268349,0
+HHH.US,D,20180816,000000,128.58,129.59,128.03,128.57,212443,0
+HHH.US,D,20180817,000000,128.34,129.4,128.08,128.76,140599,0
+HHH.US,D,20180820,000000,128.61,129,128.42,128.72,207567,0
+HHH.US,D,20180821,000000,128.64,129.72,128.64,129.19,136134,0
+HHH.US,D,20180822,000000,128.88,129.45,128.47,129.38,202809,0
+HHH.US,D,20180823,000000,129.62,129.88,127.81,128.38,252332,0
+HHH.US,D,20180824,000000,128.68,129.41,128.08,129.23,128807,0
+HHH.US,D,20180827,000000,129.47,130.67,129.33,129.71,176757,0
+HHH.US,D,20180828,000000,129.45,130.9,128.42,130.64,187196,0
+HHH.US,D,20180829,000000,131,131.13,129.85,130.85,137798,0
+HHH.US,D,20180830,000000,130.79,130.96,129.27,129.64,173419,0
+HHH.US,D,20180831,000000,129.7,130.73,129.61,130.37,194426,0
+HHH.US,D,20180904,000000,130.25,130.66,129.61,130.11,270052,0
+HHH.US,D,20180905,000000,129.73,130.635,129.3,130.08,170879,0
+HHH.US,D,20180906,000000,130.1,130.16,128.56,128.65,160620,0
+HHH.US,D,20180907,000000,128.6,128.76,126.71,127.12,235384,0
+HHH.US,D,20180910,000000,127.72,127.72,126.64,126.9,197250,0
+HHH.US,D,20180911,000000,126.62,126.74,125.41,126.09,162963,0
+HHH.US,D,20180912,000000,125.95,127.16,125.695,126.18,138246,0
+HHH.US,D,20180913,000000,126.64,127.68,126.31,127.19,152035,0
+HHH.US,D,20180914,000000,127.46,127.59,126.05,126.73,218326,0
+HHH.US,D,20180917,000000,126.25,127.87,125,125.52,165247,0
+HHH.US,D,20180918,000000,125,126.15,124.575,124.69,188951,0
+HHH.US,D,20180919,000000,125.35,125.74,124.42,124.9,174533,0
+HHH.US,D,20180920,000000,124.95,126.53,124.577,126.46,273822,0
+HHH.US,D,20180921,000000,126.79,126.97,125.975,126.7,240944,0
+HHH.US,D,20180924,000000,126.61,126.9,124.345,125.21,210292,0
+HHH.US,D,20180925,000000,125.52,125.59,123.93,124.55,171938,0
+HHH.US,D,20180926,000000,125.06,125.53,123.91,124.14,210300,0
+HHH.US,D,20180927,000000,124.1,125.16,122.6,123.03,184374,0
+HHH.US,D,20180928,000000,122.55,124.59,122.2,124.22,222179,0
+HHH.US,D,20181001,000000,124.9,124.9,123.745,124.02,196871,0
+HHH.US,D,20181002,000000,123.9,124.72,123.478,123.89,140022,0
+HHH.US,D,20181003,000000,124.09,124.91,122.6,123.33,234440,0
+HHH.US,D,20181004,000000,123.14,123.36,120.515,121.41,211764,0
+HHH.US,D,20181005,000000,121.21,121.74,119.01,119.34,137520,0
+HHH.US,D,20181008,000000,119,119.41,118.57,119.34,376055,0
+HHH.US,D,20181009,000000,119.28,120.02,118.76,119.02,129646,0
+HHH.US,D,20181010,000000,118.4,118.83,115.31,115.41,223229,0
+HHH.US,D,20181011,000000,114.96,116.03,114.33,114.5,247132,0
+HHH.US,D,20181012,000000,115.65,116.61,113.89,114.59,214069,0
+HHH.US,D,20181015,000000,114.69,115.94,114.49,115.56,147550,0
+HHH.US,D,20181016,000000,116.22,118.82,115.21,118.75,169188,0
+HHH.US,D,20181017,000000,118.79,118.79,116.19,116.75,201363,0
+HHH.US,D,20181018,000000,116.28,117.2,113.27,113.34,128838,0
+HHH.US,D,20181019,000000,113.59,114.61,112.671,113.34,109199,0
+HHH.US,D,20181022,000000,113.45,114.35,109.87,110.03,239374,0
+HHH.US,D,20181023,000000,108.73,110.34,107.715,109.75,304778,0
+HHH.US,D,20181024,000000,109.89,110.24,107.54,107.69,206438,0
+HHH.US,D,20181025,000000,108.16,112.42,107.95,111.4,345300,0
+HHH.US,D,20181026,000000,110.4,110.95,107.42,108.11,137435,0
+HHH.US,D,20181029,000000,109.35,109.845,105.22,106.11,254926,0
+HHH.US,D,20181030,000000,105.85,108.96,104.832,108.64,142508,0
+HHH.US,D,20181031,000000,109.55,112.572,109.55,111.52,176479,0
+HHH.US,D,20181101,000000,112.11,115.025,111.13,114.17,162591,0
+HHH.US,D,20181102,000000,114.78,114.78,112.39,113.35,133086,0
+HHH.US,D,20181105,000000,113.36,114.78,111.51,112.97,176274,0
+HHH.US,D,20181106,000000,112.97,117.43,112.88,114.98,238940,0
+HHH.US,D,20181107,000000,115.94,116.21,112.38,114.1,145050,0
+HHH.US,D,20181108,000000,113.77,115.26,112.98,113.71,129559,0
+HHH.US,D,20181109,000000,113.19,113.7,110.26,110.8,253127,0
+HHH.US,D,20181112,000000,110.77,111.38,108.44,109.48,240500,0
+HHH.US,D,20181113,000000,110,111.6,108.33,109,336806,0
+HHH.US,D,20181114,000000,110,110.99,108.07,109.32,376258,0
+HHH.US,D,20181115,000000,108.48,109.38,106.08,109.26,274393,0
+HHH.US,D,20181116,000000,108.94,110.1,108.39,109.93,281512,0
+HHH.US,D,20181119,000000,110.47,110.74,108.42,109.69,208471,0
+HHH.US,D,20181120,000000,108.48,109.38,106.66,107.63,165267,0
+HHH.US,D,20181121,000000,107.97,109.17,107.413,108.41,137828,0
+HHH.US,D,20181123,000000,108,108,106.65,107.14,83189,0
+HHH.US,D,20181126,000000,108.1,109.62,107.8,109.14,330954,0
+HHH.US,D,20181127,000000,109.18,109.72,108.279,109.44,244562,0
+HHH.US,D,20181128,000000,109.47,111.61,108.31,111,211969,0
+HHH.US,D,20181129,000000,110.22,111.6,109.37,110.61,173200,0
+HHH.US,D,20181130,000000,111.46,111.65,109.76,110.76,180835,0
+HHH.US,D,20181203,000000,111.25,112.56,110.7,112.21,283505,0
+HHH.US,D,20181204,000000,111.74,112.33,107.21,107.24,199331,0
+HHH.US,D,20181206,000000,105.87,109.36,104.04,109.27,244266,0
+HHH.US,D,20181207,000000,108.5,109.49,106.65,107.39,196116,0
+HHH.US,D,20181210,000000,107.39,107.39,104.36,104.85,148348,0
+HHH.US,D,20181211,000000,106,106.31,103.1,104.31,175494,0
+HHH.US,D,20181212,000000,105.68,105.74,104.2,105.24,185930,0
+HHH.US,D,20181213,000000,105.42,105.95,103.91,105.06,143220,0
+HHH.US,D,20181214,000000,104.19,104.99,101.4,102.04,186034,0
+HHH.US,D,20181217,000000,101.68,101.68,95.845,96.32,425497,0
+HHH.US,D,20181218,000000,97.61,98.31,95.09,96.59,328599,0
+HHH.US,D,20181219,000000,97.17,100.03,95,95.56,375958,0
+HHH.US,D,20181220,000000,95.46,96.13,91.8219,92.93,341560,0
+HHH.US,D,20181221,000000,93.38,94.24,91.32,92.16,443473,0
+HHH.US,D,20181224,000000,91.19,92.36,89.565,89.85,156544,0
+HHH.US,D,20181226,000000,90.2,94.74,89.511,94.68,242988,0
+HHH.US,D,20181227,000000,93.91,94.52,91.24,94.38,287593,0
+HHH.US,D,20181228,000000,94.65,96.79,93.97,95.76,248561,0
+HHH.US,D,20181231,000000,96.28,97.62,94.73,97.62,324495,0
+HHH.US,D,20190102,000000,96.37,97.79,95.14,96.62,241018,0
+HHH.US,D,20190103,000000,95.85,97.56,95.14,96.5,189090,0
+HHH.US,D,20190104,000000,97.69,100.48,96.915,99.58,244128,0
+HHH.US,D,20190107,000000,99.59,103.42,99.59,101.82,214153,0
+HHH.US,D,20190108,000000,102.71,104.57,101.88,104.32,170302,0
+HHH.US,D,20190109,000000,104.76,105.28,102.91,105.02,131335,0
+HHH.US,D,20190110,000000,104.65,106.73,104.029,104.7,278911,0
+HHH.US,D,20190111,000000,104.54,105.55,103.69,104.69,229228,0
+HHH.US,D,20190114,000000,103.98,104.445,102.1,102.35,185315,0
+HHH.US,D,20190115,000000,102.51,103.892,102.01,102.41,175402,0
+HHH.US,D,20190116,000000,102.63,105.51,102.13,104.87,208084,0
+HHH.US,D,20190117,000000,104.3,106.32,103.93,105.1,228285,0
+HHH.US,D,20190118,000000,106.76,106.87,104.13,106.76,110659,0
+HHH.US,D,20190122,000000,106.21,106.796,104.51,105.24,198710,0
+HHH.US,D,20190123,000000,105.83,106.19,102.98,104.29,116765,0
+HHH.US,D,20190124,000000,104.13,105.363,103.92,105.04,129091,0
+HHH.US,D,20190125,000000,105.32,106.97,105.32,106.79,92894,0
+HHH.US,D,20190128,000000,105.74,107.4,105.74,106.95,124872,0
+HHH.US,D,20190129,000000,107,108.59,106.225,108.11,98082,0
+HHH.US,D,20190130,000000,108.5,109.395,107.49,108.45,104600,0
+HHH.US,D,20190131,000000,108.48,111.17,108.451,111.04,168110,0
+HHH.US,D,20190201,000000,111.26,111.37,109.49,110.55,157297,0
+HHH.US,D,20190204,000000,110.45,110.62,109.06,110.62,162431,0
+HHH.US,D,20190205,000000,110.62,111.34,110.02,110.82,130736,0
+HHH.US,D,20190206,000000,110.66,111.48,110,110.74,99018,0
+HHH.US,D,20190207,000000,110.84,111.235,109.21,109.64,130127,0
+HHH.US,D,20190208,000000,109.32,110.22,108.3,109.74,86038,0
+HHH.US,D,20190211,000000,110.05,110.876,109.49,110.41,161190,0
+HHH.US,D,20190212,000000,110.76,111.56,110.2,111.19,116937,0
+HHH.US,D,20190213,000000,112.09,112.545,111.1,112.09,186065,0
+HHH.US,D,20190214,000000,111.81,113.49,111.62,113.08,153619,0
+HHH.US,D,20190215,000000,113.58,114.8,111.95,114.65,146855,0
+HHH.US,D,20190219,000000,114.12,114.94,114.01,114.44,111266,0
+HHH.US,D,20190220,000000,114.42,115.49,114.07,115.16,121899,0
+HHH.US,D,20190221,000000,114.7,115.5,114.208,114.7,99377,0
+HHH.US,D,20190222,000000,114.93,115.97,114.89,115.96,93922,0
+HHH.US,D,20190225,000000,116,116.94,114.87,114.93,264617,0
+HHH.US,D,20190226,000000,114.49,114.93,113.24,113.35,183870,0
+HHH.US,D,20190227,000000,112.97,113.76,112.37,113.28,130125,0
+HHH.US,D,20190228,000000,114.5,114.5,110,111.38,295185,0
+HHH.US,D,20190301,000000,111.71,113.15,110.91,112.87,268002,0
+HHH.US,D,20190304,000000,113.46,113.79,111.44,113.55,254637,0
+HHH.US,D,20190305,000000,113.78,113.997,111.57,111.62,240596,0
+HHH.US,D,20190306,000000,111.63,112.04,109.36,109.72,174244,0
+HHH.US,D,20190307,000000,109.92,109.965,108.26,108.6,201181,0
+HHH.US,D,20190308,000000,107.75,108.12,106.31,107.04,137730,0
+HHH.US,D,20190311,000000,107.15,107.4,105.89,106.46,198414,0
+HHH.US,D,20190312,000000,106.73,109.235,106.73,108.64,187879,0
+HHH.US,D,20190313,000000,108.93,110.09,108.09,108.43,173934,0
+HHH.US,D,20190314,000000,108.54,109.14,107.899,108.64,90803,0
+HHH.US,D,20190315,000000,108.85,110.36,108.72,110.35,230977,0
+HHH.US,D,20190318,000000,110.81,112.34,110.57,112.02,164814,0
+HHH.US,D,20190319,000000,112.1,113.21,109.72,109.9,1683389,0
+HHH.US,D,20190320,000000,109.99,110.5,107.06,108.69,242453,0
+HHH.US,D,20190321,000000,108.7,111.14,108.67,111.03,156101,0
+HHH.US,D,20190322,000000,110.62,110.8,107.64,107.79,156710,0
+HHH.US,D,20190325,000000,107.42,108.34,106.03,107.7,111880,0
+HHH.US,D,20190326,000000,108.33,108.71,107.24,108.42,118604,0
+HHH.US,D,20190327,000000,108.28,109.39,107.66,108.73,122852,0
+HHH.US,D,20190328,000000,108.6,110.4,108.6,109.87,170033,0
+HHH.US,D,20190329,000000,110.3,111.38,109.35,110,142994,0
+HHH.US,D,20190401,000000,110.26,110.75,109.58,110.16,227973,0
+HHH.US,D,20190402,000000,110.12,110.66,108.78,110.12,156739,0
+HHH.US,D,20190403,000000,110.11,110.79,109.83,110.62,134977,0
+HHH.US,D,20190404,000000,110.5,111.22,110.39,111.22,83486,0
+HHH.US,D,20190405,000000,111.58,113.23,111.44,113.05,131316,0
+HHH.US,D,20190408,000000,113,113.26,112.36,112.68,69480,0
+HHH.US,D,20190409,000000,112.39,112.545,110.83,111.14,97124,0
+HHH.US,D,20190410,000000,111.29,113.22,111.25,112.22,107599,0
+HHH.US,D,20190411,000000,112.66,113.11,111.54,111.98,91034,0
+HHH.US,D,20190412,000000,112.09,112.53,111.23,112.49,91122,0
+HHH.US,D,20190415,000000,112.53,113.25,112.272,113.06,140371,0
+HHH.US,D,20190416,000000,113.1,113.394,111.26,111.95,118610,0
+HHH.US,D,20190417,000000,112,112.78,109.57,110.08,148633,0
+HHH.US,D,20190418,000000,110.14,110.37,109.31,109.79,92295,0
+HHH.US,D,20190422,000000,109.7,109.7,107.24,107.86,255277,0
+HHH.US,D,20190423,000000,108.2,109.93,107.99,109.69,149819,0
+HHH.US,D,20190424,000000,109.9,111.8,109.9,111.61,173863,0
+HHH.US,D,20190425,000000,110.84,111.08,108.98,109.35,119581,0
+HHH.US,D,20190426,000000,109.36,110.845,108.82,110.8,61867,0
+HHH.US,D,20190429,000000,110.225,111,110.06,110.38,117172,0
+HHH.US,D,20190430,000000,110.08,111.31,108.8,111,123199,0
+HHH.US,D,20190501,000000,111.19,112.92,109.99,110.08,196447,0
+HHH.US,D,20190502,000000,109.71,111.69,109.19,110.33,180000,0
+HHH.US,D,20190503,000000,110.86,112.425,110.67,112,191378,0
+HHH.US,D,20190506,000000,110.14,112.99,110.14,112.07,139665,0
+HHH.US,D,20190507,000000,110.26,111.48,103.09,103.98,354504,0
+HHH.US,D,20190508,000000,104.58,106.225,103.73,105.01,246799,0
+HHH.US,D,20190509,000000,104.48,107.925,103.96,107.69,161776,0
+HHH.US,D,20190510,000000,107.29,108.46,106.41,107.88,99559,0
+HHH.US,D,20190513,000000,105.85,107.15,105.77,106.92,221238,0
+HHH.US,D,20190514,000000,106.71,107.94,106.08,106.73,150703,0
+HHH.US,D,20190515,000000,105.74,108.45,105.74,108.29,137672,0
+HHH.US,D,20190516,000000,110.45,113.14,109.585,110.48,224529,0
+HHH.US,D,20190517,000000,110,110.975,108.26,108.78,125502,0
+HHH.US,D,20190520,000000,108.33,108.98,105.64,105.77,108957,0
+HHH.US,D,20190521,000000,105.82,107.75,105.57,107.27,186119,0
+HHH.US,D,20190522,000000,106.37,108.23,106.37,107.64,102937,0
+HHH.US,D,20190523,000000,106.69,107.14,105.78,106.68,176649,0
+HHH.US,D,20190524,000000,106.96,107.99,106.835,107.6,66847,0
+HHH.US,D,20190528,000000,107.65,107.875,106.45,106.61,129842,0
+HHH.US,D,20190529,000000,106.23,106.67,104.36,104.47,198451,0
+HHH.US,D,20190530,000000,104.56,106.22,103.805,104.11,105787,0
+HHH.US,D,20190531,000000,103.25,103.74,101.21,102.84,249437,0
+HHH.US,D,20190603,000000,102.83,103.8,100.775,101.41,178684,0
+HHH.US,D,20190604,000000,102.43,102.75,101.17,102.27,184617,0
+HHH.US,D,20190605,000000,103.24,103.41,101.35,102.17,160521,0
+HHH.US,D,20190606,000000,102,103,101.61,102.6,164513,0
+HHH.US,D,20190607,000000,103.07,104.8,102.77,104.61,112701,0
+HHH.US,D,20190610,000000,105.32,105.7,104.08,104.38,117390,0
+HHH.US,D,20190611,000000,104.79,104.79,102.545,102.84,213029,0
+HHH.US,D,20190612,000000,102.35,103.1,101,101.17,117470,0
+HHH.US,D,20190613,000000,101.71,101.85,100.74,101.84,189092,0
+HHH.US,D,20190614,000000,101.9,102.85,100.89,101.43,81113,0
+HHH.US,D,20190617,000000,101.19,101.98,101.15,101.24,91790,0
+HHH.US,D,20190618,000000,101.86,103.01,100.59,102.46,115262,0
+HHH.US,D,20190619,000000,101.99,102.57,101.272,102.03,87685,0
+HHH.US,D,20190620,000000,102.99,103.39,101.45,102.42,99503,0
+HHH.US,D,20190621,000000,102.31,102.64,101.716,102.48,182065,0
+HHH.US,D,20190624,000000,102.36,102.36,97.31,97.43,296364,0
+HHH.US,D,20190625,000000,97.55,98.66,94.7801,95.08,249443,0
+HHH.US,D,20190626,000000,94.87,95.15,91.82,92.59,277585,0
+HHH.US,D,20190627,000000,93.33,131.88,93,131.25,6375354,0
+HHH.US,D,20190628,000000,129.63,130.75,121.82,123.84,1900411,0
+HHH.US,D,20190701,000000,124.06,127.63,122.46,127.27,681808,0
+HHH.US,D,20190702,000000,127.76,130.27,125.71,129.62,454725,0
+HHH.US,D,20190703,000000,129.61,131.39,128.66,129.81,362628,0
+HHH.US,D,20190705,000000,128.3,130.36,128.275,130.08,302688,0
+HHH.US,D,20190708,000000,130.2,130.265,128.07,129.05,271139,0
+HHH.US,D,20190709,000000,128.06,129.24,126.8,128.56,202606,0
+HHH.US,D,20190710,000000,128.99,130.437,127.41,129.75,318487,0
+HHH.US,D,20190711,000000,130.25,130.37,128.83,129.69,237147,0
+HHH.US,D,20190712,000000,129.48,130.4,129.34,129.61,202347,0
+HHH.US,D,20190715,000000,129.54,130.022,128.57,129.61,230506,0
+HHH.US,D,20190716,000000,129.34,130.29,128.642,130,179228,0
+HHH.US,D,20190717,000000,129.63,130.56,129.475,130.01,222375,0
+HHH.US,D,20190718,000000,129.26,131.1,128.98,130.44,178397,0
+HHH.US,D,20190719,000000,130.7,131.74,129.75,130.3,250527,0
+HHH.US,D,20190722,000000,130.4,131.23,129.84,130.5,142207,0
+HHH.US,D,20190723,000000,130.82,131.48,129.5,130.69,240185,0
+HHH.US,D,20190724,000000,130.57,131.92,129.67,131.91,223144,0
+HHH.US,D,20190725,000000,132.7,132.87,130.96,131.71,139086,0
+HHH.US,D,20190726,000000,131.5,132.61,130.285,132.41,141154,0
+HHH.US,D,20190729,000000,132.01,132.465,129.69,130.68,221388,0
+HHH.US,D,20190730,000000,129.94,133.35,129.94,133.17,147355,0
+HHH.US,D,20190731,000000,133,135.42,132.451,135,393916,0
+HHH.US,D,20190801,000000,134.855,135,131.65,131.98,276987,0
+HHH.US,D,20190802,000000,131.497,132.28,129.71,131.26,144905,0
+HHH.US,D,20190805,000000,128.88,129.11,125.31,127.97,394308,0
+HHH.US,D,20190806,000000,128.67,129.68,125.919,128.08,292246,0
+HHH.US,D,20190807,000000,126.71,129.14,126.18,128.53,291137,0
+HHH.US,D,20190808,000000,131.05,134.91,129.115,133.97,281945,0
+HHH.US,D,20190809,000000,133.8,133.98,130.15,132.95,127817,0
+HHH.US,D,20190812,000000,131.38,131.74,127.13,129.19,169860,0
+HHH.US,D,20190813,000000,129.644,131.81,128.82,130.08,167633,0
+HHH.US,D,20190814,000000,128.01,128.875,126,128.31,225324,0
+HHH.US,D,20190815,000000,128.3,129.435,126.14,128.01,187483,0
+HHH.US,D,20190816,000000,128.47,130.156,128.47,129.52,192957,0
+HHH.US,D,20190819,000000,130.94,130.94,129.6,130.05,296724,0
+HHH.US,D,20190820,000000,130.2,130.73,129.31,129.85,250848,0
+HHH.US,D,20190821,000000,130.72,133.34,130.18,132.15,236988,0
+HHH.US,D,20190822,000000,132.55,132.55,130.15,130.66,158674,0
+HHH.US,D,20190823,000000,129.93,130.69,126.52,126.91,182323,0
+HHH.US,D,20190826,000000,128.13,128.13,124.52,125.23,303521,0
+HHH.US,D,20190827,000000,126.21,126.45,124.8,126.13,250719,0
+HHH.US,D,20190828,000000,126.02,127.96,125.97,126.6,131864,0
+HHH.US,D,20190829,000000,127.81,128.94,127.2,127.51,116034,0
+HHH.US,D,20190830,000000,127.57,127.81,125.73,126.27,132422,0
+HHH.US,D,20190903,000000,125.3,126.03,124.38,125.14,226710,0
+HHH.US,D,20190904,000000,125.49,127.95,125.411,126.89,166747,0
+HHH.US,D,20190905,000000,127.02,129.75,126.93,127.29,195613,0
+HHH.US,D,20190906,000000,128.05,128.71,126.63,127.09,109934,0
+HHH.US,D,20190909,000000,127.07,129.92,127.07,128.89,170768,0
+HHH.US,D,20190910,000000,128.12,129.93,127.55,129.84,158623,0
+HHH.US,D,20190911,000000,129.64,132.52,128.965,132.03,189721,0
+HHH.US,D,20190912,000000,132.86,134.54,131.73,132.73,186608,0
+HHH.US,D,20190913,000000,133.01,134.15,130.26,130.26,196228,0
+HHH.US,D,20190916,000000,129.87,132.14,129.68,130.71,123323,0
+HHH.US,D,20190917,000000,130.2,130.9,127.99,128.76,149396,0
+HHH.US,D,20190918,000000,129.49,130.27,127.41,129.76,208651,0
+HHH.US,D,20190919,000000,130.62,132.58,129.89,131.51,221262,0
+HHH.US,D,20190920,000000,131.23,132.89,129.875,130.12,390335,0
+HHH.US,D,20190923,000000,130.07,132.16,129.59,131.63,261635,0
+HHH.US,D,20190924,000000,132.09,132.48,128.9,129.13,241417,0
+HHH.US,D,20190925,000000,129.35,132.12,128.921,131.63,119941,0
+HHH.US,D,20190926,000000,131.36,132.05,128.62,129.09,133688,0
+HHH.US,D,20190927,000000,129.3,130.065,127.59,129.21,126575,0
+HHH.US,D,20190930,000000,128.92,130.95,128.01,129.6,151286,0
+HHH.US,D,20191001,000000,129.99,130.5,126.83,127.78,125671,0
+HHH.US,D,20191002,000000,127.3,127.54,125.15,127.1,151788,0
+HHH.US,D,20191003,000000,127.03,127.65,124.54,126.77,327417,0
+HHH.US,D,20191004,000000,127.38,127.786,125.03,125.98,133423,0
+HHH.US,D,20191007,000000,125.91,126.1,124.37,124.56,201371,0
+HHH.US,D,20191008,000000,123.99,124.67,120.965,121.88,216667,0
+HHH.US,D,20191009,000000,122.72,123.445,120.975,123.2,177723,0
+HHH.US,D,20191010,000000,122.97,124.23,120.63,121.08,128853,0
+HHH.US,D,20191011,000000,122.06,123.778,121.52,122.32,144652,0
+HHH.US,D,20191014,000000,122,123.03,121.17,122.98,142986,0
+HHH.US,D,20191015,000000,123.03,125.76,122.48,125.19,156999,0
+HHH.US,D,20191016,000000,125.16,126.02,124.41,125.73,96675,0
+HHH.US,D,20191017,000000,126.8,127.335,125.02,125.41,160769,0
+HHH.US,D,20191018,000000,125.36,127.14,124.66,125.93,153027,0
+HHH.US,D,20191021,000000,125.74,128.8,125.74,128.38,280345,0
+HHH.US,D,20191022,000000,105.17,109.66,104.32,108.02,1527374,0
+HHH.US,D,20191023,000000,108.33,110.15,107.65,109.1,514813,0
+HHH.US,D,20191024,000000,109.13,111.67,108.512,111.12,397385,0
+HHH.US,D,20191025,000000,111.04,112.27,110.21,111.62,305549,0
+HHH.US,D,20191028,000000,111.98,113.58,111.84,112.7,233233,0
+HHH.US,D,20191029,000000,112.46,112.59,110.87,111.45,233948,0
+HHH.US,D,20191030,000000,111.33,112.23,110.87,111.3,249359,0
+HHH.US,D,20191031,000000,111.3,111.92,110.3,111.82,424172,0
+HHH.US,D,20191101,000000,112.45,112.74,110.49,111.43,215018,0
+HHH.US,D,20191104,000000,111.46,111.58,110.18,111.09,185754,0
+HHH.US,D,20191105,000000,115.13,115.13,108.87,109.38,277413,0
+HHH.US,D,20191106,000000,109,109.91,107.11,107.43,204162,0
+HHH.US,D,20191107,000000,107.22,108.16,105.65,106.18,268819,0
+HHH.US,D,20191108,000000,105.96,108.5,105.85,108.03,400020,0
+HHH.US,D,20191111,000000,107.47,109.73,107.1,107.61,360723,0
+HHH.US,D,20191112,000000,107.59,110.1,107.59,108.87,319911,0
+HHH.US,D,20191113,000000,110.83,110.83,108.63,109.68,408570,0
+HHH.US,D,20191114,000000,109.52,110.19,109.21,109.78,286057,0
+HHH.US,D,20191115,000000,109.84,110.155,109.54,109.89,262320,0
+HHH.US,D,20191118,000000,109.96,110.01,107.31,107.56,203644,0
+HHH.US,D,20191119,000000,107.56,109.2,107.27,107.71,239101,0
+HHH.US,D,20191120,000000,108.66,108.7,105.09,105.44,506973,0
+HHH.US,D,20191121,000000,105.56,108.66,104.69,108.14,852088,0
+HHH.US,D,20191122,000000,108.4,108.94,107.63,108.16,166780,0
+HHH.US,D,20191125,000000,107.65,109.25,106.935,108.55,197123,0
+HHH.US,D,20191126,000000,107.88,110.7,107.88,110.47,227568,0
+HHH.US,D,20191127,000000,110.29,111.76,109.94,110.56,204777,0
+HHH.US,D,20191129,000000,110.68,111.29,109.951,110.41,73645,0
+HHH.US,D,20191202,000000,110.37,115.33,110.015,115,1521230,0
+HHH.US,D,20191203,000000,114.44,114.44,111.565,113.27,526926,0
+HHH.US,D,20191204,000000,112.89,114.23,112.31,112.36,1929164,0
+HHH.US,D,20191205,000000,116.16,116.16,112.785,113.67,540147,0
+HHH.US,D,20191206,000000,113.81,115.625,113.567,115.2,173777,0
+HHH.US,D,20191209,000000,115.2,115.58,114.86,115.21,226594,0
+HHH.US,D,20191210,000000,115.75,116.07,114.55,114.65,237739,0
+HHH.US,D,20191211,000000,114.47,116.195,114.22,115.44,233975,0
+HHH.US,D,20191212,000000,115.52,116.33,115.12,115.41,205544,0
+HHH.US,D,20191213,000000,116.49,118.06,115.51,117.69,236671,0
+HHH.US,D,20191216,000000,118.45,120.59,118,120.25,383502,0
+HHH.US,D,20191217,000000,119.66,121.13,119.65,120.87,313240,0
+HHH.US,D,20191218,000000,121.9,123.05,120.73,122.36,233939,0
+HHH.US,D,20191219,000000,122.2,123.51,121.7,123.45,122160,0
+HHH.US,D,20191220,000000,123.45,123.873,122.02,123.62,367322,0
+HHH.US,D,20191223,000000,123.99,124.34,123.49,124.05,277051,0
+HHH.US,D,20191224,000000,124.2,125.24,124.1,125.22,60323,0
+HHH.US,D,20191226,000000,125.22,125.55,124.31,125.49,108772,0
+HHH.US,D,20191227,000000,125.3,125.755,124.18,125.21,192435,0
+HHH.US,D,20191230,000000,125.5,126.54,124.87,126.51,145068,0
+HHH.US,D,20191231,000000,125.95,127.25,125.8,126.8,224350,0
+HHH.US,D,20200102,000000,126,126.68,122.672,123.57,309194,0
+HHH.US,D,20200103,000000,122.67,124.32,121.895,123.62,144691,0
+HHH.US,D,20200106,000000,123.33,124.61,122.81,124.07,334533,0
+HHH.US,D,20200107,000000,124.45,124.86,123.12,123.96,314806,0
+HHH.US,D,20200108,000000,124.09,124.62,121.775,121.93,186603,0
+HHH.US,D,20200109,000000,122.07,122.07,119.51,120.08,359343,0
+HHH.US,D,20200110,000000,120.41,120.41,117.6,118.63,251026,0
+HHH.US,D,20200113,000000,118.63,122.292,118.01,121.8,419130,0
+HHH.US,D,20200114,000000,121.19,123.795,121.08,123.41,225071,0
+HHH.US,D,20200115,000000,123.07,124.85,123.07,124.14,342266,0
+HHH.US,D,20200116,000000,124.89,125.97,124.25,124.82,314906,0
+HHH.US,D,20200117,000000,125.35,125.86,123.84,125.04,275181,0
+HHH.US,D,20200121,000000,124.58,125.25,124.07,124.98,357629,0
+HHH.US,D,20200122,000000,125,125.58,124.14,124.39,192885,0
+HHH.US,D,20200123,000000,124.14,125.22,123.55,124.3,113231,0
+HHH.US,D,20200124,000000,123.99,124.68,123.24,123.88,130949,0
+HHH.US,D,20200127,000000,122.4,123.81,122.38,123.4,129564,0
+HHH.US,D,20200128,000000,123.65,125.18,123.57,125,127582,0
+HHH.US,D,20200129,000000,125.33,125.54,124.1,124.13,114446,0
+HHH.US,D,20200130,000000,123.56,123.79,122.24,123.65,64257,0
+HHH.US,D,20200131,000000,123.21,123.21,120.94,121.68,98513,0
+HHH.US,D,20200203,000000,121.94,123.13,121.49,121.91,126468,0
+HHH.US,D,20200204,000000,123.11,124.62,121.91,123.48,177230,0
+HHH.US,D,20200205,000000,124.06,125,122.795,123.35,124415,0
+HHH.US,D,20200206,000000,123.48,124.48,123,123.55,80034,0
+HHH.US,D,20200207,000000,123.3,124.77,123.15,124.42,228098,0
+HHH.US,D,20200210,000000,124.48,125.87,124.27,125.77,208711,0
+HHH.US,D,20200211,000000,126,126.31,123.67,124.2,164472,0
+HHH.US,D,20200212,000000,124.6,125.75,123.81,125.5,174474,0
+HHH.US,D,20200213,000000,124.82,125.94,123.54,124.4,130202,0
+HHH.US,D,20200214,000000,124.4,125.24,123.633,125.11,94132,0
+HHH.US,D,20200218,000000,124.92,126.27,124.53,126.24,166495,0
+HHH.US,D,20200219,000000,126.46,128.09,126.2,127.78,111602,0
+HHH.US,D,20200220,000000,127.73,129.74,127.73,129.35,150799,0
+HHH.US,D,20200221,000000,129.01,129.39,127.41,128.5,170288,0
+HHH.US,D,20200224,000000,126.47,126.6,125.17,125.9,141517,0
+HHH.US,D,20200225,000000,126.29,126.29,119.195,119.82,140083,0
+HHH.US,D,20200226,000000,120.6,121.175,116.955,117.68,114772,0
+HHH.US,D,20200227,000000,115.6,117.13,111.54,113.12,178474,0
+HHH.US,D,20200228,000000,109.41,109.41,103.39,107.88,382017,0
+HHH.US,D,20200302,000000,108.08,110.69,105.8,110.34,265336,0
+HHH.US,D,20200303,000000,110.04,112.8,108.019,109.97,331893,0
+HHH.US,D,20200304,000000,111.79,114.3,110.05,114.01,134559,0
+HHH.US,D,20200305,000000,111.65,112.36,108.7216,109.36,193305,0
+HHH.US,D,20200306,000000,107.37,108.1993,102.14,104.47,209158,0
+HHH.US,D,20200309,000000,98.61,98.61,88.89,89.65,356368,0
+HHH.US,D,20200310,000000,92.02,95.36,89.37,95.36,413810,0
+HHH.US,D,20200311,000000,92.26,92.77,87.635,89.01,355356,0
+HHH.US,D,20200312,000000,79.06,83.4695,76.4601,76.67,388607,0
+HHH.US,D,20200313,000000,81.72,83.11,75.0401,83.11,428317,0
+HHH.US,D,20200316,000000,73,74.645,65.685,65.84,423517,0
+HHH.US,D,20200317,000000,66.33,66.33,54.54,59.81,664905,0
+HHH.US,D,20200318,000000,54.88,55.09,45.2701,49.15,460697,0
+HHH.US,D,20200319,000000,48.81,50.69,45.16,45.28,521589,0
+HHH.US,D,20200320,000000,46.55,47.0691,39.38,40.42,744763,0
+HHH.US,D,20200323,000000,40.39,40.39,35.1,37.44,853620,0
+HHH.US,D,20200324,000000,39.12,46.345,39.03,44,939234,0
+HHH.US,D,20200325,000000,44.45,52.62,42.8002,51.83,1090451,0
+HHH.US,D,20200326,000000,50.18,54.36,49.14,53.5,618985,0
+HHH.US,D,20200327,000000,49.6,57.84,46.9301,55.61,1723331,0
+HHH.US,D,20200330,000000,56.36,58.46,52.28,55.45,649537,0
+HHH.US,D,20200331,000000,55.47,56.805,49.24,50.52,915670,0
+HHH.US,D,20200401,000000,47.57,49.2,45.06,46.82,986704,0
+HHH.US,D,20200402,000000,46.92,48.24,45.17,45.76,541303,0
+HHH.US,D,20200403,000000,46,48.43,42.76,43.94,764333,0
+HHH.US,D,20200406,000000,47.08,52.12,46.46,50.63,759859,0
+HHH.US,D,20200407,000000,54.98,56.22,51.61,53.07,779543,0
+HHH.US,D,20200408,000000,54.19,58.795,53.23,57.25,687160,0
+HHH.US,D,20200409,000000,60.62,62.849,57.57,59.35,929101,0
+HHH.US,D,20200413,000000,59.31,60.875,54.81,56.64,538512,0
+HHH.US,D,20200414,000000,58.06,59.81,56.32,56.32,417478,0
+HHH.US,D,20200415,000000,54.93,55.19,51.09,52.6,943622,0
+HHH.US,D,20200416,000000,52.67,54.19,50.27,51.84,437754,0
+HHH.US,D,20200417,000000,53.87,55.39,51.31,51.99,579716,0
+HHH.US,D,20200420,000000,50.56,51.53,49.02,49.57,449113,0
+HHH.US,D,20200421,000000,47.67,49.565,47.6,49.05,377465,0
+HHH.US,D,20200422,000000,50.15,51.4,49.49,50.99,543547,0
+HHH.US,D,20200423,000000,51.09,52.6499,49.75,50.9,552013,0
+HHH.US,D,20200424,000000,51.45,51.48,48.61,50.09,297867,0
+HHH.US,D,20200427,000000,50.1,53.03,50.1,52.59,581803,0
+HHH.US,D,20200428,000000,55,56.2,52.42,53.69,369433,0
+HHH.US,D,20200429,000000,56.08,57.6231,55.81,55.97,520333,0
+HHH.US,D,20200430,000000,54.91,54.94,53.05,54.16,396728,0
+HHH.US,D,20200501,000000,52.01,52.57,49.65,52,595133,0
+HHH.US,D,20200504,000000,51.33,52.53,49.7,52.42,652327,0
+HHH.US,D,20200505,000000,54.21,54.8,51.94,51.99,742082,0
+HHH.US,D,20200506,000000,52.73,53.05,49.81,50,575631,0
+HHH.US,D,20200507,000000,51.17,52.73,50.96,51.74,665736,0
+HHH.US,D,20200508,000000,54.04,55.935,53.52,54.71,504860,0
+HHH.US,D,20200511,000000,53.69,54.12,51.74,52.29,494546,0
+HHH.US,D,20200512,000000,51.57,52.33,47.4333,47.45,709044,0
+HHH.US,D,20200513,000000,47.03,47.1378,43.33,44,552495,0
+HHH.US,D,20200514,000000,42.46,45.3,41.64,43.85,563757,0
+HHH.US,D,20200515,000000,43.55,43.55,42.03,42.58,487439,0
+HHH.US,D,20200518,000000,45.17,48.4,45.14,48.11,632851,0
+HHH.US,D,20200519,000000,48.37,48.66,46.04,46.81,458094,0
+HHH.US,D,20200520,000000,47,48.43,46.48,47.37,270293,0
+HHH.US,D,20200521,000000,47.4,49.9,46.7538,49,1082200,0
+HHH.US,D,20200522,000000,49.11,49.605,46.75,47.24,293416,0
+HHH.US,D,20200526,000000,50,50.5,48.8,49.5,948989,0
+HHH.US,D,20200527,000000,52.21,53.45,50.12,52.87,914088,0
+HHH.US,D,20200528,000000,53.83,54.37,50.63,50.8,503054,0
+HHH.US,D,20200529,000000,50.75,52.23,50.27,50.65,545142,0
+HHH.US,D,20200601,000000,50.88,52.64,50.52,51.47,417354,0
+HHH.US,D,20200602,000000,52.31,54.94,52.31,54.13,453970,0
+HHH.US,D,20200603,000000,55.7,59.95,55.7,58.66,6450152,0
+HHH.US,D,20200604,000000,59.99,62.6,59.76,60.8,1082372,0
+HHH.US,D,20200605,000000,66.77,68.46,61.29,61.84,1273277,0
+HHH.US,D,20200608,000000,66,66.78,63.52,66.6,772604,0
+HHH.US,D,20200609,000000,62.93,65,61.1,62.43,803698,0
+HHH.US,D,20200610,000000,61.62,62.09,58.4,60.49,693432,0
+HHH.US,D,20200611,000000,55.5,58.56,55,56.9,1279741,0
+HHH.US,D,20200612,000000,60.67,60.97,56.64,58.22,627107,0
+HHH.US,D,20200615,000000,55.82,60.2273,55.04,58.98,488060,0
+HHH.US,D,20200616,000000,62.56,62.6383,58.62,60.14,487761,0
+HHH.US,D,20200617,000000,60.27,60.27,57.93,58.07,290627,0
+HHH.US,D,20200618,000000,57.18,58.98,56.79,57.64,630807,0
+HHH.US,D,20200619,000000,58.55,58.92,55.02,55.02,604731,0
+HHH.US,D,20200622,000000,55,55.87,53.51,55.3,529035,0
+HHH.US,D,20200623,000000,55.79,56.26,54.01,54.9,469454,0
+HHH.US,D,20200624,000000,53.85,54.02,50.54,51.52,540503,0
+HHH.US,D,20200625,000000,50.61,52.09,49.21,51.72,328305,0
+HHH.US,D,20200626,000000,50.98,51.15,49.03,50.42,782076,0
+HHH.US,D,20200629,000000,50.63,52.7,49.44,52.66,390878,0
+HHH.US,D,20200630,000000,52.63,53.15,51.43,51.95,379732,0
+HHH.US,D,20200701,000000,52,53.44,50.77,51.43,405130,0
+HHH.US,D,20200702,000000,52.76,53.75,51.88,52.24,346546,0
+HHH.US,D,20200706,000000,53.52,54.33,52.74,53.21,598167,0
+HHH.US,D,20200707,000000,52.66,53.03,50.46,50.52,265898,0
+HHH.US,D,20200708,000000,50.11,51.5485,49.24,49.86,377022,0
+HHH.US,D,20200709,000000,49.68,49.68,46.7,48.15,695122,0
+HHH.US,D,20200710,000000,47.99,49.82,47.5756,49.5,437880,0
+HHH.US,D,20200713,000000,50.14,52.3395,49.04,51.56,759004,0
+HHH.US,D,20200714,000000,51.67,51.67,50.16,50.87,302887,0
+HHH.US,D,20200715,000000,52.09,53.33,51.49,52.48,405199,0
+HHH.US,D,20200716,000000,52.12,52.81,51.155,52.41,380159,0
+HHH.US,D,20200717,000000,52.37,53.29,52,53.21,424226,0
+HHH.US,D,20200720,000000,53.33,53.9,51.9,52.72,429925,0
+HHH.US,D,20200721,000000,53.5,54.14,52.58,53.38,617529,0
+HHH.US,D,20200722,000000,53.5,54.8,52.72,53.32,397970,0
+HHH.US,D,20200723,000000,53.21,54.1,52.955,53.92,299279,0
+HHH.US,D,20200724,000000,54.08,54.165,52.895,53.37,196337,0
+HHH.US,D,20200727,000000,53.31,53.85,51.82,53.82,285075,0
+HHH.US,D,20200728,000000,53.81,54.5,53.08,54.36,195889,0
+HHH.US,D,20200729,000000,54.78,55.29,53.7,54.96,196374,0
+HHH.US,D,20200730,000000,54.02,54.02,52.99,53.61,180470,0
+HHH.US,D,20200731,000000,53.35,53.35,52.32,53.19,316435,0
+HHH.US,D,20200803,000000,53.64,53.64,52.1959,53.11,530834,0
+HHH.US,D,20200804,000000,53.11,56.56,52.92,55.93,649889,0
+HHH.US,D,20200805,000000,56.92,56.92,55.43,56.47,273948,0
+HHH.US,D,20200806,000000,56.63,56.81,55.285,55.34,270916,0
+HHH.US,D,20200807,000000,54.79,55.26,53.64,54.97,282819,0
+HHH.US,D,20200810,000000,55.17,57.345,55.04,57.22,432298,0
+HHH.US,D,20200811,000000,59.78,60.14,57.695,58.13,522647,0
+HHH.US,D,20200812,000000,58.5,59.8167,57.13,57.6,240796,0
+HHH.US,D,20200813,000000,57.21,58.12,56.7,57,170595,0
+HHH.US,D,20200814,000000,56.72,58.58,56.4968,57.39,163026,0
+HHH.US,D,20200817,000000,57.2,57.2,55.6,56.16,259248,0
+HHH.US,D,20200818,000000,56.02,56.75,54.85,56.7,430571,0
+HHH.US,D,20200819,000000,56.65,57.81,55.79,56.82,376968,0
+HHH.US,D,20200820,000000,56.28,57.4471,56.09,56.44,153399,0
+HHH.US,D,20200821,000000,56,56.35,54.685,55.07,328964,0
+HHH.US,D,20200824,000000,55.84,58.75,55.56,58.09,512374,0
+HHH.US,D,20200825,000000,58.7,59.003,56.76,57.86,231695,0
+HHH.US,D,20200826,000000,58.19,58.9,57.035,57.74,180580,0
+HHH.US,D,20200827,000000,58.3,59.46,58.08,59.28,200212,0
+HHH.US,D,20200828,000000,59.63,61.53,59.17,61.17,221768,0
+HHH.US,D,20200831,000000,60.76,61.3,58.28,59.11,320458,0
+HHH.US,D,20200901,000000,58.64,59.98,58.25,59.86,197652,0
+HHH.US,D,20200902,000000,59.79,60.44,58.94,60.4,260269,0
+HHH.US,D,20200903,000000,60.76,61.79,59.01,59.56,242926,0
+HHH.US,D,20200904,000000,60,60.75,58.35,60.32,372286,0
+HHH.US,D,20200908,000000,59.51,60.455,59.04,59.85,486205,0
+HHH.US,D,20200909,000000,60,60,58.05,58.78,291467,0
+HHH.US,D,20200910,000000,59.15,60.78,58.735,59.25,466832,0
+HHH.US,D,20200911,000000,59.59,59.77,57.6817,59.11,375197,0
+HHH.US,D,20200914,000000,59.43,62.2,59.43,61.67,626645,0
+HHH.US,D,20200915,000000,62.5,63.2141,61.21,61.25,434027,0
+HHH.US,D,20200916,000000,61.26,63.4,60.55,61.97,288192,0
+HHH.US,D,20200917,000000,61.29,62.13,60.5005,61.19,318711,0
+HHH.US,D,20200918,000000,61.04,61.06,59.2,60.06,658650,0
+HHH.US,D,20200921,000000,58.37,58.93,55.5,56.19,615982,0
+HHH.US,D,20200922,000000,55.95,57.77,55.6516,56.08,286592,0
+HHH.US,D,20200923,000000,56.55,57.3993,54.215,54.68,604657,0
+HHH.US,D,20200924,000000,54.53,56.77,53.55,56.32,631269,0
+HHH.US,D,20200925,000000,56.38,57.67,56.23,57.66,220914,0
+HHH.US,D,20200928,000000,58,59.95,57.95,58.2,360731,0
+HHH.US,D,20200929,000000,58,58.2,55.96,56.85,305983,0
+HHH.US,D,20200930,000000,57.25,58.85,56.8908,57.6,240010,0
+HHH.US,D,20201001,000000,58.14,59.73,57.34,59.7,459209,0
+HHH.US,D,20201002,000000,58.32,61.825,58.2421,61.1,554665,0
+HHH.US,D,20201005,000000,61.79,61.79,59.61,60.53,375880,0
+HHH.US,D,20201006,000000,61,62.6199,60.1201,60.59,238278,0
+HHH.US,D,20201007,000000,60.97,61.45,60.15,60.69,170681,0
+HHH.US,D,20201008,000000,60.8,62.2981,60.31,61.96,242448,0
+HHH.US,D,20201009,000000,62.98,64.1123,61.38,62.58,427745,0
+HHH.US,D,20201012,000000,62.54,63.09,61.73,62.85,235556,0
+HHH.US,D,20201013,000000,62.49,62.87,61.695,62.46,272910,0
+HHH.US,D,20201014,000000,62.68,63.9,62.51,62.7,247773,0
+HHH.US,D,20201015,000000,61.91,63.6475,61.44,63.1,264322,0
+HHH.US,D,20201016,000000,62.81,63.835,62.5,62.84,219011,0
+HHH.US,D,20201019,000000,63.16,63.85,61.44,61.81,240324,0
+HHH.US,D,20201020,000000,62.71,63.6541,62.29,62.33,280935,0
+HHH.US,D,20201021,000000,62.4,62.94,62.185,62.67,160850,0
+HHH.US,D,20201022,000000,62.62,65.14,62.345,64.95,282690,0
+HHH.US,D,20201023,000000,65.36,65.88,63.86,64.41,146589,0
+HHH.US,D,20201026,000000,63.74,64,62.24,62.96,373655,0
+HHH.US,D,20201027,000000,62.58,63.05,61.165,61.8,289344,0
+HHH.US,D,20201028,000000,60.43,62.54,59.6,61.51,700881,0
+HHH.US,D,20201029,000000,61.38,63.17,60.14,62.19,259410,0
+HHH.US,D,20201030,000000,61.96,62.63,60.21,62.19,244142,0
+HHH.US,D,20201102,000000,62.95,64.065,62.17,63.8,225044,0
+HHH.US,D,20201103,000000,64.12,65.44,64.12,64.72,399227,0
+HHH.US,D,20201104,000000,64.4,65.9,63.33,65.05,196988,0
+HHH.US,D,20201105,000000,65.45,67.5,65.15,67.17,360310,0
+HHH.US,D,20201106,000000,67.42,68.28,64.98,65.15,290259,0
+HHH.US,D,20201109,000000,70.7,72.7,67.935,68.16,799086,0
+HHH.US,D,20201110,000000,69,70.99,68.27,69.72,462296,0
+HHH.US,D,20201111,000000,70,70,67.5601,68.03,289337,0
+HHH.US,D,20201112,000000,67.49,68.825,66.22,67.64,348189,0
+HHH.US,D,20201113,000000,68.19,69.58,68.0201,69.37,474283,0
+HHH.US,D,20201116,000000,71.51,73,70.57,71.26,452901,0
+HHH.US,D,20201117,000000,70.9,72.3,70,72.13,264591,0
+HHH.US,D,20201118,000000,73.1,74.04,71.83,71.95,694200,0
+HHH.US,D,20201119,000000,71.35,72.56,70.43,71.94,201501,0
+HHH.US,D,20201120,000000,71.45,72.57,71.0801,72.01,236436,0
+HHH.US,D,20201123,000000,72.83,74.145,72.03,73.8,598857,0
+HHH.US,D,20201124,000000,75.24,76.08,74.25,74.71,429689,0
+HHH.US,D,20201125,000000,75.21,75.21,73.66,74.34,176993,0
+HHH.US,D,20201127,000000,74.37,74.58,73.01,73.51,135358,0
+HHH.US,D,20201130,000000,73.2,73.22,72.38,72.73,299452,0
+HHH.US,D,20201201,000000,73.76,75.71,73.19,74.76,405605,0
+HHH.US,D,20201202,000000,74.37,76.06,73.94,75.75,517558,0
+HHH.US,D,20201203,000000,76.14,78.79,75.54,77.01,458547,0
+HHH.US,D,20201204,000000,77.94,78.98,77.305,78.23,312052,0
+HHH.US,D,20201207,000000,78.34,78.96,77.07,77.49,327773,0
+HHH.US,D,20201208,000000,76.57,77.68,76.52,77.31,244867,0
+HHH.US,D,20201209,000000,78.1,78.8,76.895,77.5,362821,0
+HHH.US,D,20201210,000000,76.65,78.63,76.51,78.27,237702,0
+HHH.US,D,20201211,000000,78.01,78.3899,76.92,77.61,201892,0
+HHH.US,D,20201214,000000,78.5,79.69,77.93,78.26,311503,0
+HHH.US,D,20201215,000000,78.68,79.63,77.84,79.55,523675,0
+HHH.US,D,20201216,000000,79.55,80.2475,78.99,79.55,466337,0
+HHH.US,D,20201217,000000,80.15,81.07,79.82,81.05,632038,0
+HHH.US,D,20201218,000000,81.19,81.78,80.58,81.17,551574,0
+HHH.US,D,20201221,000000,79.6,80.46,78.5101,80.06,515767,0
+HHH.US,D,20201222,000000,80.04,81.25,79.31,80.8,397616,0
+HHH.US,D,20201223,000000,81.43,82.44,80.37,80.6,1549269,0
+HHH.US,D,20201224,000000,81.21,81.21,79.2431,79.73,91535,0
+HHH.US,D,20201228,000000,80.11,81.61,79.84,80.65,261733,0
+HHH.US,D,20201229,000000,81.11,81.29,78.575,79.77,338402,0
+HHH.US,D,20201230,000000,80.02,81.44,79.12,79.61,376374,0
+HHH.US,D,20201231,000000,79.42,79.67,78.02,78.93,215365,0
+HHH.US,D,20210104,000000,78.98,79.52,76.13,77.57,404439,0
+HHH.US,D,20210105,000000,77.55,79.51,77.55,78.33,481356,0
+HHH.US,D,20210106,000000,78.92,80.51,78.585,79.12,2997027,0
+HHH.US,D,20210107,000000,79.7,80.275,78.69,80.04,782445,0
+HHH.US,D,20210108,000000,80.72,81.78,79.25,80.86,499431,0
+HHH.US,D,20210111,000000,81.9,82.93,80.2,81.9,562103,0
+HHH.US,D,20210112,000000,81.58,83.6299,81.54,81.82,494828,0
+HHH.US,D,20210113,000000,81.98,82.62,80.8,81.2,176140,0
+HHH.US,D,20210114,000000,81.27,84.475,81.27,84.08,317847,0
+HHH.US,D,20210115,000000,84.06,84.71,82.165,84.11,287200,0
+HHH.US,D,20210119,000000,84.88,86.34,84.43,86.19,328258,0
+HHH.US,D,20210120,000000,87,89.76,86.42,88.29,597011,0
+HHH.US,D,20210121,000000,88.45,88.9116,87.18,88.37,261110,0
+HHH.US,D,20210122,000000,87.49,88.83,86.7601,88.69,388768,0
+HHH.US,D,20210125,000000,88.09,89.75,87.4,89.39,508065,0
+HHH.US,D,20210126,000000,89.96,90.84,89.27,89.32,264472,0
+HHH.US,D,20210127,000000,87.6,88.57,85.42,86.17,321911,0
+HHH.US,D,20210128,000000,86.91,89.02,86.625,88.52,457475,0
+HHH.US,D,20210129,000000,88.24,89.04,85.81,86.17,347754,0
+HHH.US,D,20210201,000000,86.92,88.85,85.27,88.75,265440,0
+HHH.US,D,20210202,000000,89.46,90.09,87.11,88.22,242484,0
+HHH.US,D,20210203,000000,88.87,92.9,87.91,91.34,648204,0
+HHH.US,D,20210204,000000,91.66,93.56,91.05,93.3,428464,0
+HHH.US,D,20210205,000000,94.43,94.6836,91.7,92.15,539791,0
+HHH.US,D,20210208,000000,92.2,94.97,92,94.46,427540,0
+HHH.US,D,20210209,000000,95.25,95.66,93.91,95.04,200996,0
+HHH.US,D,20210210,000000,96.74,99.04,95.91,98.97,349845,0
+HHH.US,D,20210211,000000,99.34,101.22,98.5,101,298961,0
+HHH.US,D,20210212,000000,100.41,102.94,100.18,102.08,316181,0
+HHH.US,D,20210216,000000,103,103,99.0201,99.77,292627,0
+HHH.US,D,20210217,000000,99.52,100.03,98.46,99.99,167660,0
+HHH.US,D,20210218,000000,98.54,99.99,97.18,97.74,185686,0
+HHH.US,D,20210219,000000,98.23,99.89,98.05,99.51,207009,0
+HHH.US,D,20210222,000000,98.97,100.8699,98.393,99.84,233798,0
+HHH.US,D,20210223,000000,98.77,100.04,98.1,98.84,258965,0
+HHH.US,D,20210224,000000,98.85,99.9194,98.61,99,227895,0
+HHH.US,D,20210225,000000,98.93,99.73,94.365,94.88,383725,0
+HHH.US,D,20210226,000000,94.99,97.465,93.37,94.87,442643,0
+HHH.US,D,20210301,000000,96.84,98.605,96.06,96.48,293002,0
+HHH.US,D,20210302,000000,96.78,96.82,94.18,94.49,276890,0
+HHH.US,D,20210303,000000,94.5,95.24,92.71,93.65,348446,0
+HHH.US,D,20210304,000000,93.76,93.895,89.395,91.64,442110,0
+HHH.US,D,20210305,000000,92.79,92.79,87.5,92.29,418148,0
+HHH.US,D,20210308,000000,92.48,96.525,91.81,95.81,231532,0
+HHH.US,D,20210309,000000,96.19,97.335,94.77,95.14,255311,0
+HHH.US,D,20210310,000000,95.62,97.53,95.22,96.49,151640,0
+HHH.US,D,20210311,000000,97.09,98.43,96,97.38,152561,0
+HHH.US,D,20210312,000000,97.33,98.29,96.77,97.56,115455,0
+HHH.US,D,20210315,000000,97.4,99.97,95.88,99.25,141855,0
+HHH.US,D,20210316,000000,99.75,99.89,97.69,98.33,167632,0
+HHH.US,D,20210317,000000,97.85,100.5,97.105,100.04,248217,0
+HHH.US,D,20210318,000000,98.93,100.69,96.64,97.14,228189,0
+HHH.US,D,20210319,000000,96.68,98.9,94.39,98.3,335086,0
+HHH.US,D,20210322,000000,99.09,99.09,97.25,97.54,301589,0
+HHH.US,D,20210323,000000,97.24,98.09,93.48,94.05,237575,0
+HHH.US,D,20210324,000000,94.33,96.41,92.29,92.47,150212,0
+HHH.US,D,20210325,000000,91.3,93.8,90.36,93.25,191039,0
+HHH.US,D,20210326,000000,94.1,94.8136,93.02,94.65,162605,0
+HHH.US,D,20210329,000000,94.16,95.81,92.595,92.87,179610,0
+HHH.US,D,20210330,000000,92.4,95.7,92.23,95.13,207627,0
+HHH.US,D,20210331,000000,95.11,96.37,94.1,95.13,207973,0
+HHH.US,D,20210401,000000,95.98,99.3275,95.3978,97.33,287622,0
+HHH.US,D,20210405,000000,97.68,98.34,95.65,98.2,220350,0
+HHH.US,D,20210406,000000,98.21,100.92,98.19,99.26,273878,0
+HHH.US,D,20210407,000000,100.13,100.95,99.185,99.69,244533,0
+HHH.US,D,20210408,000000,100,100.47,98.7,99.6,224045,0
+HHH.US,D,20210409,000000,99.15,100.105,99.06,99.94,224126,0
+HHH.US,D,20210412,000000,99.88,100.55,98.6,99.97,213591,0
+HHH.US,D,20210413,000000,99.94,99.94,97.79,99.91,210928,0
+HHH.US,D,20210414,000000,100.19,102.94,99.9,102.44,329712,0
+HHH.US,D,20210415,000000,102.69,106.92,102.69,106.54,327598,0
+HHH.US,D,20210416,000000,106.99,107.775,106.54,107.33,196025,0
+HHH.US,D,20210419,000000,107,107,105.55,106.16,190964,0
+HHH.US,D,20210420,000000,105.9,105.95,103.31,103.59,226134,0
+HHH.US,D,20210421,000000,103.07,104.72,101.98,104.44,166873,0
+HHH.US,D,20210422,000000,104.72,105.49,103.73,104.86,180895,0
+HHH.US,D,20210423,000000,105,106.45,103.99,105.93,142001,0
+HHH.US,D,20210426,000000,106.53,106.75,105.68,106.18,137610,0
+HHH.US,D,20210427,000000,106.3,107.61,105.54,106.52,128554,0
+HHH.US,D,20210428,000000,106.14,108.11,106.14,107.44,140086,0
+HHH.US,D,20210429,000000,108.54,109.59,106.72,107.58,133817,0
+HHH.US,D,20210430,000000,106.79,108.485,106.52,107.94,150301,0
+HHH.US,D,20210503,000000,108.67,109.82,107.02,108.14,228615,0
+HHH.US,D,20210504,000000,107.91,109.47,106.1878,108.74,171801,0
+HHH.US,D,20210505,000000,109.27,109.27,106.95,107.13,126953,0
+HHH.US,D,20210506,000000,106.82,108.86,106.82,108.85,231264,0
+HHH.US,D,20210507,000000,108.87,111.19,108.52,110.73,177050,0
+HHH.US,D,20210510,000000,110.86,113.2,109.56,109.78,237525,0
+HHH.US,D,20210511,000000,107.49,107.49,103.45,103.9,266165,0
+HHH.US,D,20210512,000000,103.95,104.05,97.91,98.18,380297,0
+HHH.US,D,20210513,000000,98.71,101.61,98.71,100.68,217797,0
+HHH.US,D,20210514,000000,101.42,104.9,101.33,104.71,220517,0
+HHH.US,D,20210517,000000,103.77,104.03,101.54,103.66,165688,0
+HHH.US,D,20210518,000000,104.67,105.5,103.78,104.81,193314,0
+HHH.US,D,20210519,000000,102.74,104.07,102,103.11,132626,0
+HHH.US,D,20210520,000000,103.1,104.07,102.35,103.69,112959,0
+HHH.US,D,20210521,000000,104.74,105.1083,103.77,105.06,123969,0
+HHH.US,D,20210524,000000,105.71,106.48,105.1689,105.43,138138,0
+HHH.US,D,20210525,000000,105.46,105.98,104.12,104.22,230939,0
+HHH.US,D,20210526,000000,104.27,104.88,103.3,103.6,225499,0
+HHH.US,D,20210527,000000,104.3,104.33,102.66,103.74,258531,0
+HHH.US,D,20210528,000000,104.53,106.1835,103.99,105.83,173559,0
+HHH.US,D,20210601,000000,106.66,108.94,105.7,108.75,264541,0
+HHH.US,D,20210602,000000,108.98,108.98,107.075,108.24,217400,0
+HHH.US,D,20210603,000000,107.37,107.87,105.07,107.61,201689,0
+HHH.US,D,20210604,000000,107.16,108.0287,106.055,107.5,261950,0
+HHH.US,D,20210607,000000,107.86,107.96,106.34,106.95,210431,0
+HHH.US,D,20210608,000000,106.89,108.42,106.47,108.02,160058,0
+HHH.US,D,20210609,000000,108.32,108.67,107.11,107.48,165629,0
+HHH.US,D,20210610,000000,107.38,107.58,105.135,105.49,165802,0
+HHH.US,D,20210611,000000,105.8,106.33,103.95,104.89,172297,0
+HHH.US,D,20210614,000000,105.2,105.481,103.04,103.54,267196,0
+HHH.US,D,20210615,000000,103.58,104.0674,102,103.05,200439,0
+HHH.US,D,20210616,000000,103.74,104.36,102.27,103.13,223886,0
+HHH.US,D,20210617,000000,103.33,103.91,99.81,101.53,215479,0
+HHH.US,D,20210618,000000,100.33,101.79,99.25,99.32,347034,0
+HHH.US,D,20210621,000000,100.18,103.59,100.04,103.44,199970,0
+HHH.US,D,20210622,000000,103.26,103.48,100.04,100.23,232048,0
+HHH.US,D,20210623,000000,100.32,101.19,99.49,99.53,189734,0
+HHH.US,D,20210624,000000,99.8,99.87,98.74,99.32,181575,0
+HHH.US,D,20210625,000000,99.91,99.955,98.78,99.59,411042,0
+HHH.US,D,20210628,000000,99.33,99.5,96.54,98.51,220900,0
+HHH.US,D,20210629,000000,98.74,99.305,97.67,98.03,169641,0
+HHH.US,D,20210630,000000,97.82,98.57,96.28,97.46,265078,0
+HHH.US,D,20210701,000000,98.17,98.96,97.34,97.47,224297,0
+HHH.US,D,20210702,000000,97.93,98.59,96.15,96.43,171484,0
+HHH.US,D,20210706,000000,96,96.42,93.25,94.83,267963,0
+HHH.US,D,20210707,000000,94.84,95.29,92.72,94.78,286901,0
+HHH.US,D,20210708,000000,93.46,95.17,91.13,92.86,240310,0
+HHH.US,D,20210709,000000,93.96,95.6899,92.17,95.48,459477,0
+HHH.US,D,20210712,000000,94.64,94.97,92.85,93.25,200438,0
+HHH.US,D,20210713,000000,92.51,92.73,91.08,91.71,231836,0
+HHH.US,D,20210714,000000,92.02,92.46,90.54,90.86,122095,0
+HHH.US,D,20210715,000000,90.54,92.46,90.09,91.07,173582,0
+HHH.US,D,20210716,000000,91.55,91.98,88.43,88.52,167307,0
+HHH.US,D,20210719,000000,86.45,88.1,85.39,86.45,251738,0
+HHH.US,D,20210720,000000,87,91.01,86.635,89.81,259080,0
+HHH.US,D,20210721,000000,90.4,91.89,90.4,91.1,159186,0
+HHH.US,D,20210722,000000,90.42,91.32,88.975,90.76,152887,0
+HHH.US,D,20210723,000000,90.77,91.7,89.95,91.08,95341,0
+HHH.US,D,20210726,000000,90.88,91.66,90.01,90.59,134357,0
+HHH.US,D,20210727,000000,90.08,91.1859,89.94,90.59,100737,0
+HHH.US,D,20210728,000000,90.4,91.15,89.12,90.4,118078,0
+HHH.US,D,20210729,000000,91,92.88,91,91.83,148466,0
+HHH.US,D,20210730,000000,92.32,94.23,91.82,92.71,250066,0
+HHH.US,D,20210802,000000,92.66,95,91,91.33,265357,0
+HHH.US,D,20210803,000000,91.12,91.12,89.111,89.77,346696,0
+HHH.US,D,20210804,000000,88.77,89.085,86.66,86.85,271808,0
+HHH.US,D,20210805,000000,89.98,93.04,88.77,92.87,243860,0
+HHH.US,D,20210806,000000,93.14,94.18,91.58,93.72,159371,0
+HHH.US,D,20210809,000000,93.41,93.41,92.3097,92.66,184058,0
+HHH.US,D,20210810,000000,92.96,92.96,91.46,92.25,184507,0
+HHH.US,D,20210811,000000,92.89,93.94,91.88,93.74,127765,0
+HHH.US,D,20210812,000000,94.28,94.28,90.95,92.49,135466,0
+HHH.US,D,20210813,000000,92.18,92.205,90.45,90.74,108151,0
+HHH.US,D,20210816,000000,89.84,90.95,89.15,90.09,130625,0
+HHH.US,D,20210817,000000,88.91,89.56,86.99,89.31,521784,0
+HHH.US,D,20210818,000000,89.15,89.15,86.97,87.2,306954,0
+HHH.US,D,20210819,000000,86.24,86.89,84.47,86.01,476691,0
+HHH.US,D,20210820,000000,85.44,88.5,85.23,87.6,145732,0
+HHH.US,D,20210823,000000,88.68,89.58,87.99,89.42,153343,0
+HHH.US,D,20210824,000000,89.04,90.91,89.04,90.19,175178,0
+HHH.US,D,20210825,000000,89.95,91.6,89.52,91,201141,0
+HHH.US,D,20210826,000000,90.96,91.24,89.81,90.26,140092,0
+HHH.US,D,20210827,000000,90.76,93.06,90.76,92.56,138389,0
+HHH.US,D,20210830,000000,92.54,92.54,89.79,91.02,210002,0
+HHH.US,D,20210831,000000,91.16,91.74,90.32,90.53,299871,0
+HHH.US,D,20210901,000000,91.47,92.13,90.41,91.48,176344,0
+HHH.US,D,20210902,000000,91.49,92.97,91.01,92.83,200621,0
+HHH.US,D,20210903,000000,92.7,92.7,90.44,92.54,361457,0
+HHH.US,D,20210907,000000,92.42,92.42,90.04,91.85,236047,0
+HHH.US,D,20210908,000000,91.24,91.82,89.97,91.77,239317,0
+HHH.US,D,20210909,000000,91.9,91.9,89.55,89.73,314925,0
+HHH.US,D,20210910,000000,90.47,90.47,87.66,87.86,149671,0
+HHH.US,D,20210913,000000,88.32,89.8,87.76,89.27,174531,0
+HHH.US,D,20210914,000000,89.95,89.95,87.66,89.3,179944,0
+HHH.US,D,20210915,000000,88.84,89.46,88.26,89.21,210109,0
+HHH.US,D,20210916,000000,88.85,89.99,87.99,88.47,295693,0
+HHH.US,D,20210917,000000,88.63,89.91,87.1,87.71,641607,0
+HHH.US,D,20210920,000000,86.25,87.45,85.71,87.25,254396,0
+HHH.US,D,20210921,000000,87.75,88.505,87.02,87.53,129940,0
+HHH.US,D,20210922,000000,88.42,89.97,88.42,88.66,124815,0
+HHH.US,D,20210923,000000,89.56,90.97,88.94,89.57,229480,0
+HHH.US,D,20210924,000000,89.19,89.28,87.89,87.92,240023,0
+HHH.US,D,20210927,000000,88.07,90.59,87.86,89.04,316441,0
+HHH.US,D,20210928,000000,88.24,89,87.58,88.31,172204,0
+HHH.US,D,20210929,000000,88.88,89.49,87.99,88.44,82001,0
+HHH.US,D,20210930,000000,88.42,89.64,87.76,87.81,152673,0
+HHH.US,D,20211001,000000,88.33,88.78,87,88.55,175811,0
+HHH.US,D,20211004,000000,88.1,89.61,88.06,88.6,115168,0
+HHH.US,D,20211005,000000,88.6,89.55,87.98,88.59,136941,0
+HHH.US,D,20211006,000000,87.65,88.87,86.15,88.72,79022,0
+HHH.US,D,20211007,000000,89.32,90.2,88.24,88.42,104560,0
+HHH.US,D,20211008,000000,88.25,88.99,88.07,88.32,140238,0
+HHH.US,D,20211011,000000,88.75,89.6399,88.29,89,107934,0
+HHH.US,D,20211012,000000,89.1,89.78,87.785,88.13,150800,0
+HHH.US,D,20211013,000000,88.39,88.75,87.31,88.41,92483,0
+HHH.US,D,20211014,000000,89,90.38,88.35,90.19,164531,0
+HHH.US,D,20211015,000000,90.49,91.58,90.49,91.03,183913,0
+HHH.US,D,20211018,000000,90.34,91.53,89.59,91.1,125112,0
+HHH.US,D,20211019,000000,91.81,91.86,90.78,91.17,129527,0
+HHH.US,D,20211020,000000,91.11,94.09,91.11,93.94,174236,0
+HHH.US,D,20211021,000000,94.28,94.57,92.52,93.29,147185,0
+HHH.US,D,20211022,000000,92.81,94.08,92.615,92.83,128263,0
+HHH.US,D,20211025,000000,92.58,93.395,91.9,92.03,159693,0
+HHH.US,D,20211026,000000,92.38,92.6,90.51,90.77,144672,0
+HHH.US,D,20211027,000000,90.43,91.195,88.37,88.51,151109,0
+HHH.US,D,20211028,000000,88.77,89.65,87.5,89.25,193425,0
+HHH.US,D,20211029,000000,88.55,88.73,86.765,87.13,220490,0
+HHH.US,D,20211101,000000,87.38,88.79,87.14,87.7,291720,0
+HHH.US,D,20211102,000000,87.4,90.065,87.4,88.49,192143,0
+HHH.US,D,20211103,000000,88.01,90.88,87.845,89.68,145368,0
+HHH.US,D,20211104,000000,90.17,90.93,88.85,89.33,150919,0
+HHH.US,D,20211105,000000,90.73,95.83,90.48,95.18,206467,0
+HHH.US,D,20211108,000000,95.74,95.95,92.38,94.6,204117,0
+HHH.US,D,20211109,000000,94.82,95.65,93.44,93.83,150558,0
+HHH.US,D,20211110,000000,93.2,94.16,92.36,93.21,130842,0
+HHH.US,D,20211111,000000,93.41,93.41,92.22,93.19,73608,0
+HHH.US,D,20211112,000000,93,93.5,91.93,93.07,97373,0
+HHH.US,D,20211115,000000,93.63,93.63,92.41,93.2,106403,0
+HHH.US,D,20211116,000000,93.2,93.62,92.37,92.67,117135,0
+HHH.US,D,20211117,000000,92.48,92.97,91.07,92.7,105240,0
+HHH.US,D,20211118,000000,92.7,92.78,90.95,91.24,154315,0
+HHH.US,D,20211119,000000,90.94,91.9499,89.935,91.27,119855,0
+HHH.US,D,20211122,000000,91.69,92.61,90.83,91.7,127756,0
+HHH.US,D,20211123,000000,92.01,93.55,91.63,92.34,114745,0
+HHH.US,D,20211124,000000,92.39,92.57,91.02,92.2,76590,0
+HHH.US,D,20211126,000000,89.51,89.95,86.67,87.93,137639,0
+HHH.US,D,20211129,000000,88.85,89,86.68,87.27,148865,0
+HHH.US,D,20211130,000000,85.79,85.87,81.99,81.99,472967,0
+HHH.US,D,20211201,000000,83.99,86.6799,83.61,83.76,326020,0
+HHH.US,D,20211202,000000,84.23,90.31,83.8901,89.8,280448,0
+HHH.US,D,20211203,000000,90.55,91.15,88.46,88.87,166797,0
+HHH.US,D,20211206,000000,89.75,95.78,89.56,93.8,287209,0
+HHH.US,D,20211207,000000,94.42,95.5,93.42,94,205969,0
+HHH.US,D,20211208,000000,93.96,95.321,93.47,93.83,140923,0
+HHH.US,D,20211209,000000,92.96,94.98,92.68,93.96,162926,0
+HHH.US,D,20211210,000000,94.23,95.08,93.43,94.36,167406,0
+HHH.US,D,20211213,000000,93.9,94.48,93.0428,93.14,206323,0
+HHH.US,D,20211214,000000,92.75,94.13,91.44,91.97,264487,0
+HHH.US,D,20211215,000000,91.75,92.55,89.935,91.93,257599,0
+HHH.US,D,20211216,000000,92.63,92.9,90.8,91.32,275134,0
+HHH.US,D,20211217,000000,91,92.64,90.17,90.71,369309,0
+HHH.US,D,20211220,000000,89.23,90.31,88.25,89.63,309091,0
+HHH.US,D,20211221,000000,90.6,94.1115,90.6,93.1,323325,0
+HHH.US,D,20211222,000000,92.5,97.465,92.5,96.99,232552,0
+HHH.US,D,20211223,000000,97.63,99.35,96.76,98.74,236778,0
+HHH.US,D,20211227,000000,98.92,100.26,97.9,100.11,309156,0
+HHH.US,D,20211228,000000,99.14,102.09,99.14,100.59,280965,0
+HHH.US,D,20211229,000000,100.5,101.7942,100.375,100.71,200608,0
+HHH.US,D,20211230,000000,100.6,101.96,100.48,100.54,231146,0
+HHH.US,D,20211231,000000,100.34,102.72,100.34,101.78,192966,0
+HHH.US,D,20220103,000000,102.24,103.12,100.83,102.16,300574,0
+HHH.US,D,20220104,000000,103.19,104.06,102.27,102.45,243595,0
+HHH.US,D,20220105,000000,102.13,103.29,100.41,100.58,195629,0
+HHH.US,D,20220106,000000,101.46,102.44,100.12,100.45,201996,0
+HHH.US,D,20220107,000000,100,102.125,100,101.39,329691,0
+HHH.US,D,20220110,000000,101.68,101.68,99.785,100.3,360762,0
+HHH.US,D,20220111,000000,100,102,99.7,100.73,294479,0
+HHH.US,D,20220112,000000,100.43,102.05,100.43,101.53,258398,0
+HHH.US,D,20220113,000000,101.65,103.13,101.33,102.46,319364,0
+HHH.US,D,20220114,000000,101.35,102.175,100.3,101.42,323938,0
+HHH.US,D,20220118,000000,100.73,101.01,97.8,98.62,310214,0
+HHH.US,D,20220119,000000,98.99,99.91,96.27,96.34,349432,0
+HHH.US,D,20220120,000000,96.54,99.165,94.89,95.12,344962,0
+HHH.US,D,20220121,000000,94.38,95.89,93.62,93.8,351727,0
+HHH.US,D,20220124,000000,91.86,93.41,89.205,93.09,382104,0
+HHH.US,D,20220125,000000,91.44,92.525,90.12,90.38,548284,0
+HHH.US,D,20220126,000000,90.99,93.12,89.295,90.03,533092,0
+HHH.US,D,20220127,000000,90.55,93.04,89.65,89.94,351340,0
+HHH.US,D,20220128,000000,89.26,91.91,87.66,91.82,335648,0
+HHH.US,D,20220131,000000,92.62,96.5,92.125,96.31,551347,0
+HHH.US,D,20220201,000000,95.83,97.71,95.655,96.83,360967,0
+HHH.US,D,20220202,000000,96.94,98.1,96.74,97.43,360132,0
+HHH.US,D,20220203,000000,96.39,97.75,95.84,95.9,291680,0
+HHH.US,D,20220204,000000,94.72,97.58,94.19,96.11,312294,0
+HHH.US,D,20220207,000000,96.04,96.5286,95.21,95.72,308530,0
+HHH.US,D,20220208,000000,96.3,96.3,93.14,94.34,353101,0
+HHH.US,D,20220209,000000,95,96.74,94.56,96.73,312590,0
+HHH.US,D,20220210,000000,94.89,99.42,94.6094,96.78,160015,0
+HHH.US,D,20220211,000000,96.96,97.97,94.8,95.56,198186,0
+HHH.US,D,20220214,000000,95.64,96.85,93.6694,94.46,178114,0
+HHH.US,D,20220215,000000,95.58,96.94,94.79,96.65,143299,0
+HHH.US,D,20220216,000000,95.91,97.88,95.91,97.44,151918,0
+HHH.US,D,20220217,000000,96.81,97.46,94.77,95.19,113233,0
+HHH.US,D,20220218,000000,94.68,95.82,93.425,93.81,115911,0
+HHH.US,D,20220222,000000,92.87,94.52,92.26,93.31,164481,0
+HHH.US,D,20220223,000000,94.39,94.9,91.89,91.95,198850,0
+HHH.US,D,20220224,000000,88.64,94,88.57,93.6,173477,0
+HHH.US,D,20220225,000000,94.03,95.98,93.07,95.9,148687,0
+HHH.US,D,20220228,000000,94.16,96.65,94.03,95.58,317132,0
+HHH.US,D,20220301,000000,95.91,97.33,93.56,95.18,216643,0
+HHH.US,D,20220302,000000,95.06,96.075,94.375,95.42,256469,0
+HHH.US,D,20220303,000000,96.26,96.7773,94.83,95.82,233365,0
+HHH.US,D,20220304,000000,94.54,94.825,90.64,91.27,407491,0
+HHH.US,D,20220307,000000,91.53,91.57,88.08,88.27,289297,0
+HHH.US,D,20220308,000000,88.74,90.82,87.33,88.81,259114,0
+HHH.US,D,20220309,000000,90.54,93.735,90.54,91.84,154291,0
+HHH.US,D,20220310,000000,91.84,95.41,90.78,95.36,231809,0
+HHH.US,D,20220311,000000,96.74,98.19,95.32,95.42,196823,0
+HHH.US,D,20220314,000000,96.3,96.86,93.9,93.91,137978,0
+HHH.US,D,20220315,000000,98.07,98.07,95.27,95.9,212617,0
+HHH.US,D,20220316,000000,97.31,97.88,95.28,97.33,198349,0
+HHH.US,D,20220317,000000,96.51,99.25,96.24,99.2,243286,0
+HHH.US,D,20220318,000000,98.2,99.985,98.2,98.89,249559,0
+HHH.US,D,20220321,000000,98.81,99.3159,97.85,98.67,180848,0
+HHH.US,D,20220322,000000,99.18,100,98.69,99.24,153629,0
+HHH.US,D,20220323,000000,98.74,99.475,97.365,98.81,137198,0
+HHH.US,D,20220324,000000,99.05,99.44,98.63,98.8,174504,0
+HHH.US,D,20220325,000000,98.5,101.46,98.5,101.45,137453,0
+HHH.US,D,20220328,000000,101.45,101.94,100.5,101.42,396408,0
+HHH.US,D,20220329,000000,102.09,105.14,101.99,104.9,245807,0
+HHH.US,D,20220330,000000,104.26,105.04,102.91,103.8,208017,0
+HHH.US,D,20220331,000000,104.02,105.51,103.52,103.61,237474,0
+HHH.US,D,20220401,000000,104.21,105.17,104.035,104.68,198627,0
+HHH.US,D,20220404,000000,104.19,104.395,103.09,103.98,200739,0
+HHH.US,D,20220405,000000,103.49,104.58,102.12,102.17,181729,0
+HHH.US,D,20220406,000000,101.36,102.71,99.78,102.08,182913,0
+HHH.US,D,20220407,000000,101.89,101.89,98.06,98.1,272583,0
+HHH.US,D,20220408,000000,97.98,98.43,95.325,95.7,301912,0
+HHH.US,D,20220411,000000,95.51,98.4,95.23,96.82,251518,0
+HHH.US,D,20220412,000000,97.31,99.485,97.31,98.59,243866,0
+HHH.US,D,20220413,000000,98.59,100.31,98.59,99.72,220023,0
+HHH.US,D,20220414,000000,100.46,101.82,100.04,100.54,317765,0
+HHH.US,D,20220418,000000,100,102.18,100,101.6,209019,0
+HHH.US,D,20220419,000000,101.86,104.37,101.86,103.27,259587,0
+HHH.US,D,20220420,000000,103.71,105.16,103.71,104.28,317533,0
+HHH.US,D,20220421,000000,105.22,105.38,102.37,102.37,206343,0
+HHH.US,D,20220422,000000,102.2,102.82,101.33,101.67,259773,0
+HHH.US,D,20220425,000000,101.17,102.56,100.34,101.61,326415,0
+HHH.US,D,20220426,000000,100.62,102.02,98.54,98.54,525085,0
+HHH.US,D,20220427,000000,98.33,101.31,98.108,100,341657,0
+HHH.US,D,20220428,000000,100.89,103.21,99.615,102.9,308481,0
+HHH.US,D,20220429,000000,102.62,102.62,100.19,100.29,384618,0
+HHH.US,D,20220502,000000,100.47,100.715,95.83,97.07,286128,0
+HHH.US,D,20220503,000000,97.44,99.79,97.19,98.73,290705,0
+HHH.US,D,20220504,000000,99,99.26,96.28,98.69,222013,0
+HHH.US,D,20220505,000000,98.18,98.62,91.21,92.47,228782,0
+HHH.US,D,20220506,000000,91.81,91.835,88.39,90.8,377867,0
+HHH.US,D,20220509,000000,89.6,90,85.19,85.33,377375,0
+HHH.US,D,20220510,000000,85.6,86.33,81.31,82.33,547498,0
+HHH.US,D,20220511,000000,82.38,83.9,78.87,78.98,402228,0
+HHH.US,D,20220512,000000,78.2,81.78,77.0049,80.86,558289,0
+HHH.US,D,20220513,000000,81.75,86.92,81.71,85.89,353171,0
+HHH.US,D,20220516,000000,85.98,87.13,85.25,85.34,349084,0
+HHH.US,D,20220517,000000,86.92,88.64,86.33,88.35,343493,0
+HHH.US,D,20220518,000000,87.44,88.92,86.02,86.55,286869,0
+HHH.US,D,20220519,000000,86.11,87.34,85.48,85.58,343447,0
+HHH.US,D,20220520,000000,86.36,86.36,83,84.32,279308,0
+HHH.US,D,20220523,000000,85,85.084,82.83,84.63,302805,0
+HHH.US,D,20220524,000000,83.96,83.96,80.47,82.09,297636,0
+HHH.US,D,20220525,000000,81.19,83.89,81.19,83.27,263009,0
+HHH.US,D,20220526,000000,83.84,85.39,82.94,84.22,449909,0
+HHH.US,D,20220527,000000,84.74,85.29,83.65,84.84,419188,0
+HHH.US,D,20220531,000000,84.9,84.93,82.87,84.13,324032,0
+HHH.US,D,20220601,000000,84,84.2404,80.64,81.68,572286,0
+HHH.US,D,20220602,000000,81.77,83.21,80.345,83.1,241353,0
+HHH.US,D,20220603,000000,82.45,82.46,81.06,81.32,139009,0
+HHH.US,D,20220606,000000,81.68,82.99,81.17,81.87,211153,0
+HHH.US,D,20220607,000000,80.84,84.28,80.84,84.22,196782,0
+HHH.US,D,20220608,000000,83.35,84.3,81.91,82.01,203317,0
+HHH.US,D,20220609,000000,81.13,81.51,79.145,79.33,317679,0
+HHH.US,D,20220610,000000,77.47,78.09,73.46,73.79,474694,0
+HHH.US,D,20220613,000000,71.56,71.74,66.98,67.34,584381,0
+HHH.US,D,20220614,000000,67.62,67.66,64.51,65.45,561989,0
+HHH.US,D,20220615,000000,65.94,66.69,64.51,66.1,385511,0
+HHH.US,D,20220616,000000,63.85,64.415,60.665,61.13,724248,0
+HHH.US,D,20220617,000000,61.84,62.69,60.04,61.87,800694,0
+HHH.US,D,20220621,000000,61.76,62.97,61.17,61.33,496023,0
+HHH.US,D,20220622,000000,60.14,61.5,60.14,60.53,375569,0
+HHH.US,D,20220623,000000,60.83,63.97,60.83,63.88,505748,0
+HHH.US,D,20220624,000000,64.76,67.46,64.76,67.35,582855,0
+HHH.US,D,20220627,000000,67.8,68.8714,66.35,67.93,466101,0
+HHH.US,D,20220628,000000,69.27,69.87,67.69,67.76,406140,0
+HHH.US,D,20220629,000000,67.29,68.17,66.81,67.93,468944,0
+HHH.US,D,20220630,000000,66.99,68.59,65.86,68.05,397987,0
+HHH.US,D,20220701,000000,67.69,70.3,67.69,70.25,325788,0
+HHH.US,D,20220705,000000,68.86,69.43,67.92,69.29,318834,0
+HHH.US,D,20220706,000000,69.24,69.99,67.53,67.63,381136,0
+HHH.US,D,20220707,000000,68.05,70.59,68.05,69.6,192711,0
+HHH.US,D,20220708,000000,69.66,69.95,68.57,68.8,329815,0
+HHH.US,D,20220711,000000,68.02,68.14,66.88,67.49,236398,0
+HHH.US,D,20220712,000000,66.94,68.55,66.74,67.33,278444,0
+HHH.US,D,20220713,000000,66.03,66.5111,65.49,66.22,161833,0
+HHH.US,D,20220714,000000,64.56,65.32,64.23,65.21,133197,0
+HHH.US,D,20220715,000000,65.81,67.59,65.01,66.73,185640,0
+HHH.US,D,20220718,000000,67.42,68.09,66.5,66.84,320694,0
+HHH.US,D,20220719,000000,68.15,69.48,67.46,69.45,251508,0
+HHH.US,D,20220720,000000,69.67,70.29,68.71,69.1,206182,0
+HHH.US,D,20220721,000000,68.78,69.35,67.58,69.35,174661,0
+HHH.US,D,20220722,000000,69.69,70.09,68.74,68.93,161278,0
+HHH.US,D,20220725,000000,68.74,70.63,68.57,69.82,196960,0
+HHH.US,D,20220726,000000,70.35,70.44,69.49,69.81,253895,0
+HHH.US,D,20220727,000000,70.48,71.46,69.92,71.32,159926,0
+HHH.US,D,20220728,000000,71.29,72.6,70.86,71.46,237285,0
+HHH.US,D,20220729,000000,71.09,71.6,70.74,70.89,173992,0
+HHH.US,D,20220801,000000,70.27,70.79,68.99,70.08,167113,0
+HHH.US,D,20220802,000000,69.57,69.99,68.5,68.65,158941,0
+HHH.US,D,20220803,000000,68.83,70.135,68.68,69.8,166965,0
+HHH.US,D,20220804,000000,72,73.33,69.951,71.32,257049,0
+HHH.US,D,20220805,000000,70.35,71.72,70.315,71.38,295251,0
+HHH.US,D,20220808,000000,72.6,73.09,70.74,72.4,278480,0
+HHH.US,D,20220809,000000,72.12,72.52,70.19,70.78,240588,0
+HHH.US,D,20220810,000000,72.19,73.19,71.81,72.62,234670,0
+HHH.US,D,20220811,000000,73.08,73.465,72.08,72.23,263724,0
+HHH.US,D,20220812,000000,72.64,73.395,71.835,73.39,228495,0
+HHH.US,D,20220815,000000,72.41,73.205,71.73,73.12,205022,0
+HHH.US,D,20220816,000000,73.21,73.57,72.25,72.8,175314,0
+HHH.US,D,20220817,000000,71.8,71.81,70.52,71.28,142041,0
+HHH.US,D,20220818,000000,71.53,71.66,70.89,71.66,194308,0
+HHH.US,D,20220819,000000,71.14,71.14,68.45,69.03,184614,0
+HHH.US,D,20220822,000000,67.57,67.96,66.145,66.56,174736,0
+HHH.US,D,20220823,000000,67.02,67.8,66.2,66.65,167885,0
+HHH.US,D,20220824,000000,66.54,67.89,66.54,67.79,156608,0
+HHH.US,D,20220825,000000,68.05,69.76,67.89,69.76,162949,0
+HHH.US,D,20220826,000000,69.97,69.97,66.06,66.12,250694,0
+HHH.US,D,20220829,000000,65.62,65.62,64.64,64.67,225539,0
+HHH.US,D,20220830,000000,65.11,65.13,63.975,64.99,217389,0
+HHH.US,D,20220831,000000,65.5,65.71,63.51,63.63,526455,0
+HHH.US,D,20220901,000000,63.36,64.92,62.455,64.82,303947,0
+HHH.US,D,20220902,000000,65.07,66.08,64.1701,64.47,215672,0
+HHH.US,D,20220906,000000,64.79,64.79,61.63,63.33,273200,0
+HHH.US,D,20220907,000000,63.33,65.45,63.2,65.4,181784,0
+HHH.US,D,20220908,000000,64.99,67.46,64.83,67.32,322325,0
+HHH.US,D,20220909,000000,67.99,68.86,67.53,68.31,241069,0
+HHH.US,D,20220912,000000,68.95,69.77,68.15,69.71,278611,0
+HHH.US,D,20220913,000000,67.67,68.32,66.22,66.63,256009,0
+HHH.US,D,20220914,000000,66.07,66.75,65.14,66.33,398431,0
+HHH.US,D,20220915,000000,66.16,68.25,65.31,65.64,292828,0
+HHH.US,D,20220916,000000,64.86,65.94,64.5,65.74,741145,0
+HHH.US,D,20220919,000000,65.34,67.21,65.34,66.94,509980,0
+HHH.US,D,20220920,000000,66.16,66.44,64.81,65,224687,0
+HHH.US,D,20220921,000000,65.75,66.33,63.45,63.49,208459,0
+HHH.US,D,20220922,000000,63.22,63.22,60.48,60.83,262619,0
+HHH.US,D,20220923,000000,60,60.47,57.54,58.41,299233,0
+HHH.US,D,20220926,000000,57.85,58.12,55.13,55.62,335962,0
+HHH.US,D,20220927,000000,56.5,56.85,54.01,54.12,395006,0
+HHH.US,D,20220928,000000,54.69,56.8,54.4,56.16,238563,0
+HHH.US,D,20220929,000000,55.05,55.13,53.19,54.86,207404,0
+HHH.US,D,20220930,000000,54.91,55.9435,54.91,55.39,321346,0
+HHH.US,D,20221003,000000,56.68,57.29,54.735,56.65,171351,0
+HHH.US,D,20221004,000000,57.81,60.77,57.81,60.75,240318,0
+HHH.US,D,20221005,000000,59.31,59.99,57.5855,58.55,156954,0
+HHH.US,D,20221006,000000,58,58.7,57.11,57.62,173511,0
+HHH.US,D,20221007,000000,56.45,56.725,54.63,54.99,183051,0
+HHH.US,D,20221010,000000,55.3,55.5,54.27,54.98,205478,0
+HHH.US,D,20221011,000000,54.22,54.69,52.61,54.21,332629,0
+HHH.US,D,20221012,000000,54.16,54.16,52.79,53.55,251265,0
+HHH.US,D,20221013,000000,52.18,55.065,50.9,54.87,244242,0
+HHH.US,D,20221014,000000,58.58,58.8,56.56,57.17,466328,0
+HHH.US,D,20221017,000000,58.25,58.5,57.59,57.87,294936,0
+HHH.US,D,20221018,000000,58.54,59.33,58.1,58.67,414677,0
+HHH.US,D,20221019,000000,58,58.42,57.23,57.41,340469,0
+HHH.US,D,20221020,000000,57.54,58,56.92,57.72,227722,0
+HHH.US,D,20221021,000000,57.94,58.44,57.1,58.44,332738,0
+HHH.US,D,20221024,000000,58.56,58.95,57.98,58.6,230803,0
+HHH.US,D,20221025,000000,58.885,60.84,58.55,60.08,267795,0
+HHH.US,D,20221026,000000,60.965,61.02,59.5,59.68,283991,0
+HHH.US,D,20221027,000000,60,60.79,59.57,59.76,206663,0
+HHH.US,D,20221028,000000,59.63,60.8326,59.37,60.35,318898,0
+HHH.US,D,20221031,000000,60.14,62.2,59.8,61.35,316491,0
+HHH.US,D,20221101,000000,62.2,62.79,61.52,62,199268,0
+HHH.US,D,20221102,000000,61.18,62.73,59.69,60,375575,0
+HHH.US,D,20221103,000000,59.59,61.93,58.8,59.98,401302,0
+HHH.US,D,20221104,000000,60.66,61.205,59.5,61.19,533390,0
+HHH.US,D,20221107,000000,61.95,62.22,60.965,61.96,468485,0
+HHH.US,D,20221108,000000,62.05,63.32,61.71,62.92,538298,0
+HHH.US,D,20221109,000000,62.4,62.66,59.8,60.25,458782,0
+HHH.US,D,20221110,000000,63.28,66.7699,63.28,66.35,547265,0
+HHH.US,D,20221111,000000,68.05,68.5,67.26,67.7,391422,0
+HHH.US,D,20221114,000000,67.28,69.97,66.9,68.45,394125,0
+HHH.US,D,20221115,000000,69.46,69.75,68.19,69.25,376739,0
+HHH.US,D,20221116,000000,68.8,69.2,68.11,68.75,266022,0
+HHH.US,D,20221117,000000,68,68.67,68,68.6,287606,0
+HHH.US,D,20221118,000000,69.2,69.2,67.99,68.42,307736,0
+HHH.US,D,20221121,000000,68.3,69.055,68.08,68.67,389666,0
+HHH.US,D,20221122,000000,68.7,69.61,68.7,69.55,209299,0
+HHH.US,D,20221123,000000,69.64,69.89,69.5,69.85,227941,0
+HHH.US,D,20221125,000000,69.72,69.98,69.7,69.81,124186,0
+HHH.US,D,20221128,000000,69.83,69.945,69.5,69.78,507575,0
+HHH.US,D,20221129,000000,69.63,71.47,69.63,71.26,433618,0
+HHH.US,D,20221130,000000,71.18,74.58,70.325,74.54,602983,0
+HHH.US,D,20221201,000000,75.66,76.155,74.16,75.15,330833,0
+HHH.US,D,20221202,000000,74.01,75.73,74.01,75.53,286875,0
+HHH.US,D,20221205,000000,74.92,74.92,72.465,72.8,224171,0
+HHH.US,D,20221206,000000,72.86,73.41,72.35,73.17,575195,0
+HHH.US,D,20221207,000000,72.75,73.93,72.6,73.54,322550,0
+HHH.US,D,20221208,000000,74.46,78.83,74.305,77.57,465382,0
+HHH.US,D,20221209,000000,76.96,77.83,76.71,77.23,444227,0
+HHH.US,D,20221212,000000,77.14,77.63,75.71,76.15,305416,0
+HHH.US,D,20221213,000000,78.83,79.29,77.08,78.16,224998,0
+HHH.US,D,20221214,000000,77.93,79.65,77.93,78.93,171925,0
+HHH.US,D,20221215,000000,77.52,77.766,75.9,77.35,294544,0
+HHH.US,D,20221216,000000,76.04,77.91,75.7,77.83,516596,0
+HHH.US,D,20221219,000000,77.62,77.62,75.04,75.05,280528,0
+HHH.US,D,20221220,000000,74.54,75.91,74.25,74.91,240125,0
+HHH.US,D,20221221,000000,75.47,75.645,74.81,75.3,376207,0
+HHH.US,D,20221222,000000,74.44,75.15,73.74,75,208974,0
+HHH.US,D,20221223,000000,75.54,77.3,75.21,77.24,161660,0
+HHH.US,D,20221227,000000,76.81,77.46,75.87,77.4,162442,0
+HHH.US,D,20221228,000000,77.57,77.94,74.315,74.41,172387,0
+HHH.US,D,20221229,000000,74.93,76.79,74.675,76.42,130036,0
+HHH.US,D,20221230,000000,75.04,77.25,75.04,76.42,273044,0
+HHH.US,D,20230103,000000,77.39,79.13,75.52,76.16,460685,0
+HHH.US,D,20230104,000000,76.47,78.66,76.47,77.53,282725,0
+HHH.US,D,20230105,000000,76.59,76.59,75.085,76.31,215954,0
+HHH.US,D,20230106,000000,76.8,78.47,76.26,78.21,207941,0
+HHH.US,D,20230109,000000,78.42,79.49,77.83,78,210933,0
+HHH.US,D,20230110,000000,77.53,78.61,77.53,78.36,166102,0
+HHH.US,D,20230111,000000,78.7,81.275,78.38,80.92,178928,0
+HHH.US,D,20230112,000000,81.12,82.5,81.05,82.33,174165,0
+HHH.US,D,20230113,000000,81.12,82.18,80.77,82.07,192611,0
+HHH.US,D,20230117,000000,81.87,83.86,81.87,82.62,301100,0
+HHH.US,D,20230118,000000,82.73,84.21,80.8465,81.3,109585,0
+HHH.US,D,20230119,000000,80.41,81.243,80.01,81.02,142730,0
+HHH.US,D,20230120,000000,81.66,81.66,80.015,80.81,118552,0
+HHH.US,D,20230123,000000,80.5,82.02,79.42,81.54,107518,0
+HHH.US,D,20230124,000000,82.1,82.95,81.12,82.86,240061,0
+HHH.US,D,20230125,000000,83.39,83.86,82.16,83.56,351989,0
+HHH.US,D,20230126,000000,84.33,84.99,83.54,84.16,116820,0
+HHH.US,D,20230127,000000,84,86.28,83.86,86.1,165873,0
+HHH.US,D,20230130,000000,85.22,85.77,84.76,85.37,176160,0
+HHH.US,D,20230131,000000,85.67,86.34,84.465,85.49,224927,0
+HHH.US,D,20230201,000000,85.23,85.26,82.715,84.33,240256,0
+HHH.US,D,20230202,000000,85.21,88.97,84.92,88.14,196867,0
+HHH.US,D,20230203,000000,86.81,88.485,86.39,88,255624,0
+HHH.US,D,20230206,000000,86.67,87.2605,85.31,85.81,186814,0
+HHH.US,D,20230207,000000,85.75,87.16,84.619,87.11,119128,0
+HHH.US,D,20230208,000000,86.7,87.2245,85.5122,86.15,159628,0
+HHH.US,D,20230209,000000,87.03,87.63,83.67,83.67,216733,0
+HHH.US,D,20230210,000000,83.14,85.39,83.14,85.27,108015,0
+HHH.US,D,20230213,000000,85.52,86.87,84.69,86.81,109688,0
+HHH.US,D,20230214,000000,86.38,88.06,85.72,87.98,229452,0
+HHH.US,D,20230215,000000,87.19,89.58,86.9996,89.18,240875,0
+HHH.US,D,20230216,000000,87.82,89.4,87.82,89.11,259490,0
+HHH.US,D,20230217,000000,88.89,89.35,87.5,88.1,205223,0
+HHH.US,D,20230221,000000,87.5,88.005,84.82,85.82,365092,0
+HHH.US,D,20230222,000000,85.85,86.64,84.93,85.72,181886,0
+HHH.US,D,20230223,000000,86.56,86.5612,83.37,85.01,209557,0
+HHH.US,D,20230224,000000,83.6,84.09,81.52,82.84,204561,0
+HHH.US,D,20230227,000000,83.86,85.12,83,84.39,243913,0
+HHH.US,D,20230228,000000,83.24,84.87,82.48,83.12,345206,0
+HHH.US,D,20230301,000000,82.85,82.85,81.35,82.57,167140,0
+HHH.US,D,20230302,000000,82.28,83.87,82.25,83.55,118358,0
+HHH.US,D,20230303,000000,84.04,84.75,83.63,84.59,144381,0
+HHH.US,D,20230306,000000,84.81,85.25,83.11,83.67,213548,0
+HHH.US,D,20230307,000000,83.36,83.65,80.32,80.41,193958,0
+HHH.US,D,20230308,000000,80.72,82,80.07,81.97,155729,0
+HHH.US,D,20230309,000000,81.83,82.05,78.49,78.74,151251,0
+HHH.US,D,20230310,000000,78.36,78.41,75.17,75.36,165045,0
+HHH.US,D,20230313,000000,73.87,76.685,72.96,75.13,289821,0
+HHH.US,D,20230314,000000,76.65,77.08,74.63,75.23,306217,0
+HHH.US,D,20230315,000000,73.15,75.78,72.58,75.59,260942,0
+HHH.US,D,20230316,000000,75,78.94,74.49,78.63,325858,0
+HHH.US,D,20230317,000000,77.43,78,74.65,74.68,369237,0
+HHH.US,D,20230320,000000,75.36,76.58,75,75.59,226940,0
+HHH.US,D,20230321,000000,76.89,78.68,76.79,78.2,208792,0
+HHH.US,D,20230322,000000,78.18,78.6,75.93,76.08,185394,0
+HHH.US,D,20230323,000000,76.51,77.61,74.51,74.94,184749,0
+HHH.US,D,20230324,000000,74.24,76.65,73.78,76.21,158595,0
+HHH.US,D,20230327,000000,77.38,77.38,75.825,76.27,236218,0
+HHH.US,D,20230328,000000,76.13,77.41,75.51,76.64,256844,0
+HHH.US,D,20230329,000000,77,78.0699,75.99,76.84,261225,0
+HHH.US,D,20230330,000000,77.66,78.52,77.355,78.36,187281,0
+HHH.US,D,20230331,000000,78.82,80.03,78.8,80,141578,0
+HHH.US,D,20230403,000000,79.77,81.115,79.04,79.7,186063,0
+HHH.US,D,20230404,000000,79.62,80.2899,77.16,77.39,196249,0
+HHH.US,D,20230405,000000,77.09,77.12,75.34,75.52,192241,0
+HHH.US,D,20230406,000000,75.62,75.89,75.145,75.74,186705,0
+HHH.US,D,20230410,000000,75.16,75.72,74.67,75.32,306101,0
+HHH.US,D,20230411,000000,75.42,76.63,75.28,76.16,328824,0
+HHH.US,D,20230412,000000,77.07,77.07,74.65,74.75,151089,0
+HHH.US,D,20230413,000000,75.47,76.01,74.5,75.59,186328,0
+HHH.US,D,20230414,000000,75.62,76.2,74.885,75.9,251401,0
+HHH.US,D,20230417,000000,76.07,78.55,75.91,78.24,216644,0
+HHH.US,D,20230418,000000,78.79,79.15,76.88,77.51,167191,0
+HHH.US,D,20230419,000000,76.84,76.97,76.18,76.35,198513,0
+HHH.US,D,20230420,000000,75.92,77.42,75.76,76.45,154594,0
+HHH.US,D,20230421,000000,76.96,77.25,76.095,76.93,95154,0
+HHH.US,D,20230424,000000,76.68,76.75,74.96,76.32,246251,0
+HHH.US,D,20230425,000000,75.58,75.8,74.7427,74.98,198285,0
+HHH.US,D,20230426,000000,74.51,75.345,73.81,74.61,244760,0
+HHH.US,D,20230427,000000,75.37,76.9,75.18,76.82,117881,0
+HHH.US,D,20230428,000000,76.77,78.06,76.77,77.37,113968,0
+HHH.US,D,20230501,000000,77.12,78.135,76.825,77.15,135503,0
+HHH.US,D,20230502,000000,76.54,76.66,74.525,75.46,146638,0
+HHH.US,D,20230503,000000,75.83,76.49,74.69,74.86,147836,0
+HHH.US,D,20230504,000000,74.26,75.26,73.64,74.44,155810,0
+HHH.US,D,20230505,000000,75.58,76.83,75.3252,76.64,218170,0
+HHH.US,D,20230508,000000,76.01,77.67,75.85,76.7,198167,0
+HHH.US,D,20230509,000000,73.74,76.305,73.24,74.98,330130,0
+HHH.US,D,20230510,000000,75.93,76.44,74.93,75.41,159007,0
+HHH.US,D,20230511,000000,75.1,75.41,74.58,74.96,185161,0
+HHH.US,D,20230512,000000,75.34,75.74,74.59,75.71,220918,0
+HHH.US,D,20230515,000000,75.85,75.975,74.8,75.3,127166,0
+HHH.US,D,20230516,000000,74.75,74.99,72.51,72.58,247642,0
+HHH.US,D,20230517,000000,73.02,75.77,72.56,75.57,187319,0
+HHH.US,D,20230518,000000,75.1,75.35,74.34,75.29,130054,0
+HHH.US,D,20230519,000000,75.96,76.2,73.94,74.31,266859,0
+HHH.US,D,20230522,000000,74.87,75.42,74.0658,74.89,123641,0
+HHH.US,D,20230523,000000,74.72,75.89,73.845,74.28,293694,0
+HHH.US,D,20230524,000000,73.89,74.02,72.69,73.75,213093,0
+HHH.US,D,20230525,000000,74.03,74.4,73.3,73.74,175678,0
+HHH.US,D,20230526,000000,73.93,74.83,73.6,74.59,167942,0
+HHH.US,D,20230530,000000,74.8,75.16,74.15,74.63,162850,0
+HHH.US,D,20230531,000000,74.73,75.37,73.52,74.57,462812,0
+HHH.US,D,20230601,000000,74.4,75.19,73.95,75.04,133518,0
+HHH.US,D,20230602,000000,76.08,77.81,75.96,77.64,143286,0
+HHH.US,D,20230605,000000,78.2,78.2,75.42,77.05,135808,0
+HHH.US,D,20230606,000000,77.41,78.435,77,78.4,106600,0
+HHH.US,D,20230607,000000,79.3,79.83,78.85,79.39,138445,0
+HHH.US,D,20230608,000000,79.21,79.21,77.7,77.84,138162,0
+HHH.US,D,20230609,000000,77.86,77.8684,76.51,77.12,202521,0
+HHH.US,D,20230612,000000,77,77.35,75.6,75.63,130682,0
+HHH.US,D,20230613,000000,75.62,77.42,75.62,76.38,111702,0
+HHH.US,D,20230614,000000,76.09,77.13,75.12,76.67,160118,0
+HHH.US,D,20230615,000000,76.1,76.5,75.37,76.47,238110,0
+HHH.US,D,20230616,000000,77.01,77.01,75.67,76.1,194552,0
+HHH.US,D,20230620,000000,75.34,75.38,74.55,74.75,330301,0
+HHH.US,D,20230621,000000,74.45,75.315,74.08,74.95,213483,0
+HHH.US,D,20230622,000000,74.53,75.19,74.4,75.19,147767,0
+HHH.US,D,20230623,000000,74.71,75.57,74.7,75.25,494877,0
+HHH.US,D,20230626,000000,75.18,75.76,74.74,74.91,199655,0
+HHH.US,D,20230627,000000,75.09,76.21,74.83,76.04,169607,0
+HHH.US,D,20230628,000000,76.12,77.75,75.99,77.69,226096,0
+HHH.US,D,20230629,000000,77.56,78.93,77.3,78.3,187141,0
+HHH.US,D,20230630,000000,78.88,79.505,77.65,78.92,270231,0
+HHH.US,D,20230703,000000,78.37,80.29,78.37,79.68,92310,0
+HHH.US,D,20230705,000000,79.64,79.64,78.22,78.66,176396,0
+HHH.US,D,20230706,000000,77.48,77.72,75.89,77.57,129216,0
+HHH.US,D,20230707,000000,77.83,79.89,77.83,78.98,237817,0
+HHH.US,D,20230710,000000,78.8,80.4,78.64,80.32,198258,0
+HHH.US,D,20230711,000000,80.74,81.86,80.74,80.99,126453,0
+HHH.US,D,20230712,000000,82.4,82.9,81.56,81.66,154775,0
+HHH.US,D,20230713,000000,82.07,83.31,82.035,83.07,155309,0
+HHH.US,D,20230714,000000,83.33,83.33,81.5,81.97,103228,0
+HHH.US,D,20230717,000000,82.19,82.8,81.67,82.49,230564,0
+HHH.US,D,20230718,000000,82.72,84.74,82.72,83.92,216073,0
+HHH.US,D,20230719,000000,84.59,84.95,83.24,84.57,118915,0
+HHH.US,D,20230720,000000,84.88,84.88,82.765,84.17,129309,0
+HHH.US,D,20230721,000000,85.04,85.115,84.22,84.25,86446,0
+HHH.US,D,20230724,000000,84.1,85.615,84.1,84.66,132090,0
+HHH.US,D,20230725,000000,84.79,85.37,84.38,84.51,74324,0
+HHH.US,D,20230726,000000,84.27,85.27,83.67,84.92,105182,0
+HHH.US,D,20230727,000000,85.37,85.7699,83.05,83.51,191668,0
+HHH.US,D,20230728,000000,84.2,85.0185,83.6,83.87,101319,0
+HHH.US,D,20230731,000000,83.51,85.09,83.51,84.43,144473,0
+HHH.US,D,20230801,000000,83.78,85.015,83.2801,84.87,228283,0
+HHH.US,D,20230802,000000,84.27,85.08,83.79,84.94,133653,0
+HHH.US,D,20230803,000000,84.66,84.77,82.215,82.67,105528,0
+HHH.US,D,20230804,000000,82.55,83.885,82.34,83.05,222639,0
+HHH.US,D,20230807,000000,82.86,85,82.86,84.98,96043,0
+HHH.US,D,20230808,000000,83.95,85.08,83.16,84.77,172896,0
+HHH.US,D,20230809,000000,82.75,83.3,78.25,78.49,309251,0
+HHH.US,D,20230810,000000,79.58,80.79,77.83,78.64,204118,0
+HHH.US,D,20230811,000000,77.92,79.02,77.3801,78.76,113923,0
+HHH.US,D,20230814,000000,79.48,80.33,78.03,78.17,121207,0
+HHH.US,D,20230815,000000,78.4,78.7,75.48,75.92,137086,0
+HHH.US,D,20230816,000000,75,76.32,74.78,74.95,214205,0
+HHH.US,D,20230817,000000,75.1,76.16,74.31,75.54,229525,0
+HHH.US,D,20230818,000000,74.57,76.59,74.57,75.74,113171,0
+HHH.US,D,20230821,000000,76.58,77.25,74.73,75.61,121500,0
+HHH.US,D,20230822,000000,75.96,76.045,74.75,75.19,165105,0
+HHH.US,D,20230823,000000,75.84,77.5,75.72,77.14,106790,0
+HHH.US,D,20230824,000000,77.62,78.17,76.28,76.84,81534,0
+HHH.US,D,20230825,000000,76.23,78.02,76.04,76.42,114777,0
+HHH.US,D,20230828,000000,77.09,78.14,76.8,77.7,154655,0
+HHH.US,D,20230829,000000,77.51,79.06,77.01,78.36,113438,0
+HHH.US,D,20230830,000000,77.95,79,77.95,78.61,97329,0
+HHH.US,D,20230831,000000,78.86,79.73,78.55,78.65,206948,0
+HHH.US,D,20230901,000000,79.02,80.47,78.72,80.12,190036,0
+HHH.US,D,20230905,000000,79.75,80.12,78.09,78.12,133364,0
+HHH.US,D,20230906,000000,78.64,78.975,77.18,78.79,134520,0
+HHH.US,D,20230907,000000,78,78.75,77.3,77.81,191096,0
+HHH.US,D,20230908,000000,78.12,78.12,76.94,77.15,175696,0
+HHH.US,D,20230911,000000,77.22,77.73,76.815,77.47,165224,0
+HHH.US,D,20230912,000000,76.99,77.38,75.66,76.49,176436,0
+HHH.US,D,20230913,000000,76.63,76.98,75.48,75.67,171791,0
+HHH.US,D,20230914,000000,76.74,76.74,75.6,76.55,98233,0
+HHH.US,D,20230915,000000,76.22,77.24,75.6,76.86,368563,0
+HHH.US,D,20230918,000000,76.94,77.015,76,76.24,73411,0
+HHH.US,D,20230919,000000,76.45,76.95,75.5833,75.87,111044,0
+HHH.US,D,20230920,000000,75.77,76.9199,75.25,76.12,112338,0
+HHH.US,D,20230921,000000,75.4,75.6,74.08,74.66,146980,0
+HHH.US,D,20230922,000000,74.5,75.17,73.86,74.3,130108,0
+HHH.US,D,20230925,000000,74.04,74.37,73.525,73.91,149086,0
+HHH.US,D,20230926,000000,73.65,74.2,73.1475,73.54,195275,0
+HHH.US,D,20230927,000000,73.74,74.38,73.06,73.69,248045,0
+HHH.US,D,20230928,000000,73.81,74.785,73.725,74.4,178095,0
+HHH.US,D,20230929,000000,74.5,75.59,73.69,74.13,178311,0
+HHH.US,D,20231002,000000,74.01,74.2,71.55,71.91,331945,0
+HHH.US,D,20231003,000000,70.73,71.46,70.11,70.44,253266,0
+HHH.US,D,20231004,000000,70.17,70.74,69.61,70.53,199488,0
+HHH.US,D,20231005,000000,70.15,70.31,69.41,69.69,225293,0
+HHH.US,D,20231006,000000,69.26,69.555,68.32,68.67,368355,0
+HHH.US,D,20231009,000000,68.94,69.33,68.17,69.04,344611,0
+HHH.US,D,20231010,000000,69.25,70.77,69.065,69.79,182887,0
+HHH.US,D,20231011,000000,70,70.5,69.49,69.85,120934,0
+HHH.US,D,20231012,000000,70.3,70.3,67.83,68.47,242565,0
+HHH.US,D,20231013,000000,69,69,67.1134,67.85,202792,0
+HHH.US,D,20231016,000000,68.08,69.75,67.82,69.21,284095,0
+HHH.US,D,20231017,000000,68.74,70.66,68.55,69.96,290236,0
+HHH.US,D,20231018,000000,69.4,69.5,66.24,66.45,380016,0
+HHH.US,D,20231019,000000,66.37,68.27,66.205,66.64,183700,0
+HHH.US,D,20231020,000000,67.43,67.43,66.45,66.79,183271,0
+HHH.US,D,20231023,000000,66.18,67.95,66.05,66.83,308762,0
+HHH.US,D,20231024,000000,67,67.39,66.56,67.31,230700,0
+HHH.US,D,20231025,000000,66.66,67.33,66.0243,67.01,214922,0
+HHH.US,D,20231026,000000,67.34,67.85,66.77,66.82,331006,0
+HHH.US,D,20231027,000000,66.65,66.65,65.42,65.63,274988,0
+HHH.US,D,20231030,000000,66.45,66.745,65.67,66.25,296933,0
+HHH.US,D,20231031,000000,66.52,67.06,66.23,66.33,218688,0
+HHH.US,D,20231101,000000,66.96,68.38,65.9478,68.04,176961,0
+HHH.US,D,20231102,000000,69,70.98,68.759,70.68,304366,0
+HHH.US,D,20231103,000000,72.11,73.87,71.88,72.83,348467,0
+HHH.US,D,20231106,000000,72.6,72.62,71.73,71.93,285460,0
+HHH.US,D,20231107,000000,71.07,73.17,70.05,72.49,333740,0
+HHH.US,D,20231108,000000,72.76,73.81,72.53,72.99,301455,0
+HHH.US,D,20231109,000000,72.81,72.81,69.38,69.62,244782,0
+HHH.US,D,20231110,000000,70.07,71.37,69.655,70.57,189414,0
+HHH.US,D,20231113,000000,69.89,70.83,69.62,70.25,203263,0
+HHH.US,D,20231114,000000,73.02,75.86,72.55,74.48,277449,0
+HHH.US,D,20231115,000000,74.05,75.03,74.05,74.61,519017,0
+HHH.US,D,20231116,000000,74.7,74.815,73.79,74.01,351918,0
+HHH.US,D,20231117,000000,74.15,74.7015,73.26,73.78,233283,0
+HHH.US,D,20231120,000000,74.1,74.17,73.2466,73.83,279057,0
+HHH.US,D,20231121,000000,73.18,73.24,72.1,72.58,271181,0
+HHH.US,D,20231122,000000,73.24,73.53,72.34,72.9,307659,0
+HHH.US,D,20231124,000000,73.25,73.9402,72.97,73.47,112289,0
+HHH.US,D,20231127,000000,73.19,73.77,72.95,73.06,273185,0
+HHH.US,D,20231128,000000,72.83,73.34,72.168,73.2,241714,0
+HHH.US,D,20231129,000000,74,74.98,73.61,74,355126,0
+HHH.US,D,20231130,000000,73.93,73.93,73.04,73.51,223605,0
+HHH.US,D,20231201,000000,73.51,75.3,73.51,75.12,543324,0
+HHH.US,D,20231204,000000,74.87,76.08,74.71,76.07,363413,0
+HHH.US,D,20231205,000000,75.41,76.7,74.91,75.45,177151,0
+HHH.US,D,20231206,000000,75.65,76.38,74.57,74.71,335170,0
+HHH.US,D,20231207,000000,75.1,75.4011,74.635,75.18,159703,0
+HHH.US,D,20231208,000000,75.11,76.185,74.92,75.29,283004,0
+HHH.US,D,20231211,000000,74.99,76.6,74.96,76.48,192815,0
+HHH.US,D,20231212,000000,76.64,77.89,75.75,77.76,285480,0
+HHH.US,D,20231213,000000,77.75,81.46,77.75,80.73,375637,0
+HHH.US,D,20231214,000000,82.36,84.72,82.23,83.15,627433,0
+HHH.US,D,20231215,000000,83.27,83.27,81.745,82.77,400203,0
+HHH.US,D,20231218,000000,83.16,83.4299,82.19,83.12,230756,0
+HHH.US,D,20231219,000000,83.06,84.49,83.01,83.3,480350,0
+HHH.US,D,20231220,000000,82.98,84.3199,81.66,81.69,214690,0
+HHH.US,D,20231221,000000,82.41,83.72,82.29,83.71,152143,0
+HHH.US,D,20231222,000000,83.79,84.55,83.26,83.8,160023,0
+HHH.US,D,20231226,000000,83.87,85.35,83.63,85.13,132738,0
+HHH.US,D,20231227,000000,85.34,86.3411,84.99,86.17,116100,0
+HHH.US,D,20231228,000000,85.9,86.7,85.8,86.55,108765,0
+HHH.US,D,20231229,000000,86.16,86.72,85.31,85.55,227494,0
+HHH.US,D,20240102,000000,84.67,85.514,84.2,84.71,191694,0
+HHH.US,D,20240103,000000,82.46,83.96,82.2631,83.17,164718,0
+HHH.US,D,20240104,000000,83.01,83.47,82.455,82.62,164878,0
+HHH.US,D,20240105,000000,82.74,84.09,82.3789,82.92,318709,0
+HHH.US,D,20240108,000000,82.95,85.25,82.95,84.77,169096,0
+HHH.US,D,20240109,000000,83.73,84.3871,83.595,83.65,131689,0
+HHH.US,D,20240110,000000,83.89,84.25,83.58,84.03,164018,0
+HHH.US,D,20240111,000000,83.35,83.63,82.24,82.83,129833,0
+HHH.US,D,20240112,000000,83.77,83.9,81.84,82.16,150314,0
+HHH.US,D,20240116,000000,82,82,80.48,80.74,388670,0
+HHH.US,D,20240117,000000,79.44,79.98,78.6001,79.48,182019,0
+HHH.US,D,20240118,000000,80.19,80.61,79.115,80.28,184276,0
+HHH.US,D,20240119,000000,80.82,82.08,80.215,81.95,213712,0
+HHH.US,D,20240122,000000,82.18,84.15,82.18,83.05,147100,0
+HHH.US,D,20240123,000000,83.75,83.97,81.52,81.88,262711,0
+HHH.US,D,20240124,000000,83.09,83.36,81.2,81.2,155069,0
+HHH.US,D,20240125,000000,81.74,83.26,81.0335,83.18,151209,0
+HHH.US,D,20240126,000000,83.47,83.6815,82.55,82.57,95360,0
+HHH.US,D,20240129,000000,82.29,83.7,82.18,83.6,271109,0
+HHH.US,D,20240130,000000,83.67,83.67,81.82,82.02,143984,0
+HHH.US,D,20240131,000000,81.9,82.5,79.99,80.08,244923,0
+HHH.US,D,20240201,000000,80.57,80.995,79.0304,80.79,246010,0
+HHH.US,D,20240202,000000,79.53,79.74,78.41,78.78,221512,0
+HHH.US,D,20240205,000000,77.61,77.93,75.85,76.81,246690,0
+HHH.US,D,20240206,000000,76.98,77.75,76.81,77.59,243260,0
+HHH.US,D,20240207,000000,77.59,77.59,76.94,77.44,184162,0
+HHH.US,D,20240208,000000,77.86,78.46,76.9,77.52,135572,0
+HHH.US,D,20240209,000000,77.7,78.57,77.38,78.08,198437,0
+HHH.US,D,20240212,000000,78.11,79.6,78.11,78.85,115192,0
+HHH.US,D,20240213,000000,76.29,76.31,74.96,75.61,188970,0
+HHH.US,D,20240214,000000,76.49,77.05,75.8601,76.33,91355,0
+HHH.US,D,20240215,000000,77.04,77.99,77.04,77.96,152931,0
+HHH.US,D,20240216,000000,77.6,78.275,76.91,77.16,151542,0
+HHH.US,D,20240220,000000,76.34,76.87,75.81,76.42,165748,0
+HHH.US,D,20240221,000000,76.21,77.33,76.065,77.28,120368,0
+HHH.US,D,20240222,000000,77.61,77.92,77.31,77.78,168273,0
+HHH.US,D,20240223,000000,78.3,78.3,77.2,77.28,297212,0
+HHH.US,D,20240226,000000,77.09,77.8,76.45,76.54,197565,0
+HHH.US,D,20240227,000000,76.64,77.3231,76.225,76.58,209898,0
+HHH.US,D,20240228,000000,77.81,78.95,75.58,76.4,273675,0
+HHH.US,D,20240229,000000,77.54,77.5683,76.02,76.4,553788,0
+HHH.US,D,20240301,000000,76.71,76.79,75.94,76.6,171832,0
+HHH.US,D,20240304,000000,76.47,76.57,75.54,76,162238,0
+HHH.US,D,20240305,000000,75.35,75.82,74.415,74.74,229080,0
+HHH.US,D,20240306,000000,75.82,75.82,74.7,75.11,183926,0
+HHH.US,D,20240307,000000,75.82,76.32,75.06,75.09,135166,0
+HHH.US,D,20240308,000000,75.84,76.21,75.08,75.75,159659,0
+HHH.US,D,20240311,000000,75.85,76.25,75.3,75.35,93985,0
+HHH.US,D,20240312,000000,75.28,75.6,74.89,75.44,108180,0
+HHH.US,D,20240313,000000,75.38,76.1599,75.12,75.31,189739,0
+HHH.US,D,20240314,000000,75.42,75.42,73.075,73.77,294556,0
+HHH.US,D,20240315,000000,72.95,74.01,72.432,72.8,468212,0
+HHH.US,D,20240318,000000,72.64,72.9,71.59,71.73,251605,0
+HHH.US,D,20240319,000000,71.18,71.81,71.12,71.18,273178,0
+HHH.US,D,20240320,000000,71.03,72.15,70.6,71.71,312121,0
+HHH.US,D,20240321,000000,72.35,73.1572,71.6,72.08,296311,0
+HHH.US,D,20240322,000000,71.85,72.41,70.755,71.01,242655,0
+HHH.US,D,20240325,000000,70.98,71.82,70.75,70.97,279946,0
+HHH.US,D,20240326,000000,71.49,71.88,70.87,71.39,701066,0
+HHH.US,D,20240327,000000,72.2,72.44,71.12,72.26,975258,0
+HHH.US,D,20240328,000000,72.93,73.1,72.28,72.62,362978,0
+HHH.US,D,20240401,000000,72.78,73.37,71,71.02,460593,0
+HHH.US,D,20240402,000000,70.41,70.66,68.585,69.25,393718,0
+HHH.US,D,20240403,000000,68.97,69.97,68.97,69.47,321962,0
+HHH.US,D,20240404,000000,69.85,70.1,67.33,67.39,512079,0
+HHH.US,D,20240405,000000,66.92,67.945,66.06,66.75,698021,0
+HHH.US,D,20240408,000000,67.23,68.2793,66.88,67.67,1288338,0
+HHH.US,D,20240409,000000,68.17,69.24,68.17,68.55,371909,0
+HHH.US,D,20240410,000000,66.75,67,64.13,64.33,816217,0
+HHH.US,D,20240411,000000,65.31,65.94,63.34,65.47,702618,0
+HHH.US,D,20240412,000000,64.85,65.065,63.97,64.29,463727,0
+HHH.US,D,20240415,000000,64.3,64.7266,61.31,61.57,626760,0
+HHH.US,D,20240416,000000,60.92,61.23,59.49,59.73,628818,0
+HHH.US,D,20240417,000000,60.11,60.3499,59.155,59.39,538237,0
+HHH.US,D,20240418,000000,59.49,61.09,59,60.67,460651,0
+HHH.US,D,20240419,000000,60.48,61.66,59.98,60.19,445253,0
+HHH.US,D,20240422,000000,60.39,61.97,60.12,61.79,456533,0
+HHH.US,D,20240423,000000,61.53,64.31,61.53,64.1,734142,0
+HHH.US,D,20240424,000000,63.83,64.39,63.1689,64.25,394307,0
+HHH.US,D,20240425,000000,63.85,64.07,63.33,63.75,313504,0
+HHH.US,D,20240426,000000,64.08,65.385,64,64.42,278158,0
+HHH.US,D,20240429,000000,65.12,65.8,64.585,65.6,390447,0
+HHH.US,D,20240430,000000,65,66.08,64.81,65.16,360864,0
+HHH.US,D,20240501,000000,65.2,67.31,64.83,65.57,413552,0
+HHH.US,D,20240502,000000,66.45,67.51,66.28,67.01,291838,0
+HHH.US,D,20240503,000000,68.63,68.9839,66.92,67.01,386600,0
+HHH.US,D,20240506,000000,67.48,67.5289,66.09,66.19,390384,0
+HHH.US,D,20240507,000000,66.43,67.445,66.18,66.29,377498,0
+HHH.US,D,20240508,000000,65.42,67.04,65.13,66.88,472172,0
+HHH.US,D,20240509,000000,63,67.49,62.37,67.36,489468,0
+HHH.US,D,20240510,000000,67.61,67.6899,65.77,66.43,483444,0
+HHH.US,D,20240513,000000,66.77,67.31,66.12,66.32,241180,0
+HHH.US,D,20240514,000000,67.17,67.9,66.755,67.66,297066,0
+HHH.US,D,20240515,000000,68.74,69.24,68.02,68.13,371592,0
+HHH.US,D,20240516,000000,68.15,68.17,67.315,67.64,227272,0
+HHH.US,D,20240517,000000,67.78,68.13,67.32,67.55,218072,0
+HHH.US,D,20240520,000000,67.62,67.985,66.805,67.31,300127,0
+HHH.US,D,20240521,000000,67.01,67.47,66,66.45,248642,0
+HHH.US,D,20240522,000000,66.45,67.12,66.05,66.58,264088,0
+HHH.US,D,20240523,000000,66.75,67,64.44,65.1,283731,0
+HHH.US,D,20240524,000000,65.69,66.25,65.13,65.69,228882,0
+HHH.US,D,20240528,000000,65.89,66.1199,64.46,65.01,348508,0
+HHH.US,D,20240529,000000,64.3,64.82,64.165,64.5,342557,0
+HHH.US,D,20240530,000000,65,65.77,64.97,65.74,183325,0
+HHH.US,D,20240531,000000,66.2,66.745,65.965,66.3,187851,0
+HHH.US,D,20240603,000000,67.28,67.45,66.38,67,281268,0
+HHH.US,D,20240604,000000,66.72,67.0699,66.04,66.22,254429,0
+HHH.US,D,20240605,000000,66.48,67.495,65.95,67.41,221159,0
+HHH.US,D,20240606,000000,66.7,68.09,66.7,67.04,252024,0
+HHH.US,D,20240607,000000,66.35,67.11,65.72,66.89,177736,0
+HHH.US,D,20240610,000000,66.35,67.62,66,66.91,164601,0
+HHH.US,D,20240611,000000,66.32,66.83,65.775,66.19,156492,0
+HHH.US,D,20240612,000000,68.47,69.37,67.655,67.74,230909,0
+HHH.US,D,20240613,000000,67.68,67.995,66.8,67.9,123058,0
+HHH.US,D,20240614,000000,67.02,67.72,66.78,67.32,182434,0
+HHH.US,D,20240617,000000,66.59,67.14,66.1801,66.87,186813,0
+HHH.US,D,20240618,000000,66.71,67.0381,64.915,65.4,312601,0
+HHH.US,D,20240620,000000,65.42,65.83,64.8,65.01,297779,0
+HHH.US,D,20240621,000000,65.28,65.3299,64.2974,64.7,295212,0
+HHH.US,D,20240624,000000,64.73,65.06,63.93,64.53,287832,0
+HHH.US,D,20240625,000000,64.64,64.64,62.82,63.4,271108,0
+HHH.US,D,20240626,000000,63.44,64.34,63.04,64.17,274278,0
+HHH.US,D,20240627,000000,64.22,65.18,63.65,65.14,203524,0
+HHH.US,D,20240628,000000,65.22,65.595,64.06,64.82,515169,0
+HHH.US,D,20240701,000000,64.54,64.84,63.35,63.71,188835,0
+HHH.US,D,20240702,000000,63.86,64.6508,63.4801,64.25,179563,0
+HHH.US,D,20240703,000000,64.36,64.995,64.09,64.8,81193,0
+HHH.US,D,20240705,000000,64.56,65.38,64.33,64.58,251610,0
+HHH.US,D,20240708,000000,64.58,64.91,64.19,64.26,336420,0
+HHH.US,D,20240709,000000,64.23,65.09,64.01,64.33,339076,0
+HHH.US,D,20240710,000000,64.71,66.555,64.7,66.46,264210,0
+HHH.US,D,20240711,000000,67.78,69.98,67.78,69.76,281401,0
+HHH.US,D,20240712,000000,70.25,71.81,70.1,71.61,262548,0
+HHH.US,D,20240715,000000,71.69,72.535,70.85,70.88,194824,0
+HHH.US,D,20240716,000000,71.07,73.19,71.015,73.03,306792,0
+HHH.US,D,20240717,000000,72.62,73.7599,71.83,72.26,314558,0
+HHH.US,D,20240718,000000,72.08,73.67,70.61,71.17,222356,0
+HHH.US,D,20240719,000000,71.18,71.5,70.61,71.36,215605,0
+HHH.US,D,20240722,000000,71.84,71.95,70.665,71.8,210112,0
+HHH.US,D,20240723,000000,71.22,72.35,70.21,70.37,258447,0
+HHH.US,D,20240724,000000,69.78,71.38,68.69,68.72,413085,0
+HHH.US,D,20240725,000000,68.79,70.89,68.79,70.47,377175,0
+HHH.US,D,20240726,000000,73.98,75.6,71.56,74.36,608015,0
+HHH.US,D,20240729,000000,74.4,74.46,72.41,73.02,414308,0
+HHH.US,D,20240730,000000,73.2,74.26,72.36,73.77,376549,0
+HHH.US,D,20240731,000000,73.8,75.62,72.72,74.17,628327,0
+HHH.US,D,20240801,000000,71.18,71.18,67.5,68.39,584371,0
+HHH.US,D,20240802,000000,66.4,66.8,63.94,63.95,478072,0
+HHH.US,D,20240805,000000,61.23,63.373,59.83,61.46,381982,0
+HHH.US,D,20240806,000000,61.54,63.5,61.05,62.37,385417,0
+HHH.US,D,20240807,000000,71.95,72.34,66.19,66.31,1312488,0
+HHH.US,D,20240808,000000,67.67,69.665,67.67,69.14,706949,0
+HHH.US,D,20240809,000000,69.5,71.39,69.0581,70.6,490110,0
+HHH.US,D,20240812,000000,70.69,71.17,69.905,70.16,558555,0
+HHH.US,D,20240813,000000,70.71,70.71,69.38,69.6,355410,0
+HHH.US,D,20240814,000000,69.67,70.99,69.5,70.37,299295,0
+HHH.US,D,20240815,000000,70.65,71.92,70.65,71.91,426425,0
+HHH.US,D,20240816,000000,71.78,72.2,70.92,71.94,256195,0
+HHH.US,D,20240819,000000,71.99,73.845,71.99,73.33,284214,0
+HHH.US,D,20240820,000000,73.13,73.9999,71.77,72.19,151295,0
+HHH.US,D,20240821,000000,72.56,73.5,71.83,73.1,303739,0
+HHH.US,D,20240822,000000,73.22,73.22,71.71,72.18,152439,0
+HHH.US,D,20240823,000000,72.79,74.81,72.5057,74.7,296830,0
+HHH.US,D,20240826,000000,75.07,75.5,74.55,74.69,155341,0
+HHH.US,D,20240827,000000,74.16,75.698,73.7059,75.04,124553,0
+HHH.US,D,20240828,000000,74.62,75.9,74.62,75.15,203720,0
+HHH.US,D,20240829,000000,75.36,75.69,74.6,74.83,198865,0
+HHH.US,D,20240830,000000,75,75.68,74.6,75.22,224577,0
+HHH.US,D,20240903,000000,74.54,74.87,73.615,73.96,290038,0
+HHH.US,D,20240904,000000,73.96,74.99,72.98,73.8,247382,0
+HHH.US,D,20240905,000000,74.01,74.18,72.85,73.16,113901,0
+HHH.US,D,20240906,000000,73.28,73.445,72.32,72.87,229167,0
+HHH.US,D,20240909,000000,72.68,72.83,71.99,72.28,201728,0
+HHH.US,D,20240910,000000,71.97,72.99,71.5,72.91,160979,0
+HHH.US,D,20240911,000000,72.09,73.24,70.87,73.2,153163,0
+HHH.US,D,20240912,000000,73.76,74.36,73,74.06,120063,0
+HHH.US,D,20240913,000000,74.8,75.71,74.2916,75.69,164187,0
+HHH.US,D,20240916,000000,75.82,75.915,74.48,75,266571,0
+HHH.US,D,20240917,000000,75.25,76.105,74.94,75.19,199189,0
+HHH.US,D,20240918,000000,75.72,77.89,74.78,75.93,160974,0
+HHH.US,D,20240919,000000,77.57,77.675,76.48,77.48,312814,0
+HHH.US,D,20240920,000000,76.86,77.44,76.22,77.06,354558,0
+HHH.US,D,20240923,000000,77.41,77.8773,77.15,77.24,155811,0
+HHH.US,D,20240924,000000,77.2,77.82,77.06,77.33,142911,0
+HHH.US,D,20240925,000000,76.93,77.21,76.3,76.52,148483,0
+HHH.US,D,20240926,000000,77.27,77.58,76.79,76.99,148104,0
+HHH.US,D,20240927,000000,77.46,77.94,76.86,77.74,167888,0
+HHH.US,D,20240930,000000,77.465,78.35,77.12,77.43,183536,0
+HHH.US,D,20241001,000000,77.06,78,76.575,77.33,164867,0
+HHH.US,D,20241002,000000,76.81,77.55,76.775,77.06,116641,0
+HHH.US,D,20241003,000000,77,77,75.94,76.58,161783,0
+HHH.US,D,20241004,000000,77,77.175,76.13,76.51,120484,0
+HHH.US,D,20241007,000000,76.36,76.625,74.95,75.38,163383,0
+HHH.US,D,20241008,000000,75.01,76.09,74.825,75.65,140504,0
+HHH.US,D,20241009,000000,75.28,76.37,75.255,75.78,118476,0
+HHH.US,D,20241010,000000,75.19,75.815,74.8,75.74,142420,0
+HHH.US,D,20241011,000000,75.95,76.94,75.5,76.92,94331,0
+HHH.US,D,20241014,000000,76.91,77.52,76.5198,77.03,109926,0
+HHH.US,D,20241015,000000,77.28,77.95,76.56,76.67,238263,0
+HHH.US,D,20241016,000000,77.33,77.575,76.76,77.09,215506,0
+HHH.US,D,20241017,000000,76.84,76.98,76.5,76.52,276749,0
+HHH.US,D,20241018,000000,76.52,78.07,76.09,78.03,190753,0
+HHH.US,D,20241021,000000,77.5,77.5645,75.55,76.36,229263,0
+HHH.US,D,20241022,000000,75.82,77.275,75.71,76.99,251080,0
+HHH.US,D,20241023,000000,76.47,77.57,76.31,76.92,189064,0
+HHH.US,D,20241024,000000,76.98,77.3,76,76.22,153553,0
+HHH.US,D,20241025,000000,76.12,76.39,75.07,75.15,213176,0
+HHH.US,D,20241028,000000,75.99,76.51,75.625,75.84,129564,0
+HHH.US,D,20241029,000000,75.48,75.75,74.99,75.18,145330,0
+HHH.US,D,20241030,000000,74.59,76.63,74.56,76.2,152154,0
+HHH.US,D,20241031,000000,75.99,76.5094,75.75,76.04,221210,0
+HHH.US,D,20241101,000000,76.57,77.23,75.47,75.5,229362,0
+HHH.US,D,20241104,000000,74.99,76.56,74.99,75.93,212422,0
+HHH.US,D,20241105,000000,78.55,80.95,77.675,80.95,490153,0
+HHH.US,D,20241106,000000,81.67,83.16,80.05,82.9,532293,0
+HHH.US,D,20241107,000000,82.38,84.12,82.27,83.82,279779,0
+HHH.US,D,20241108,000000,83.91,84.88,82.9174,84.45,319549,0
+HHH.US,D,20241111,000000,84.73,84.9612,83.35,83.55,289368,0
+HHH.US,D,20241112,000000,83.544,83.655,82.38,82.51,171015,0
+HHH.US,D,20241113,000000,83.2214,83.2214,82.025,82.13,169104,0
+HHH.US,D,20241114,000000,81.7401,82.51,80.59,80.86,228726,0
+HHH.US,D,20241115,000000,81.21,81.5,79.41,79.91,265699,0
+HHH.US,D,20241118,000000,79.6,79.99,78.88,79.21,234313,0
+HHH.US,D,20241119,000000,78.655,79.925,78.44,79.45,195235,0
+HHH.US,D,20241120,000000,79.34,79.85,78.7028,79.74,187785,0
+HHH.US,D,20241121,000000,79.948,82.92,79.86,82.15,296688,0
+HHH.US,D,20241122,000000,82.665,84.22,82.665,83.87,198197,0
+HHH.US,D,20241125,000000,84.785,87.4599,84.58,86.12,289737,0
+HHH.US,D,20241126,000000,86.01,86.94,85.8046,86.4,173445,0
+HHH.US,D,20241127,000000,87.44,87.7699,86.3582,86.88,143095,0
+HHH.US,D,20241129,000000,87.35,87.6025,86.44,86.74,83091,0
+HHH.US,D,20241202,000000,85.955,86.3,85.07,85.66,267951,0
+HHH.US,D,20241203,000000,86.39,86.42,84.78,86.18,182586,0
+HHH.US,D,20241204,000000,86.41,86.52,85.353,85.76,196241,0
+HHH.US,D,20241205,000000,85.96,86.43,85.28,85.82,176637,0
+HHH.US,D,20241206,000000,86.33,86.64,84.45,85.06,347164,0
+HHH.US,D,20241209,000000,84.91,85.41,83.31,84.2,123693,0
+HHH.US,D,20241210,000000,83.87,84.69,83.06,84.01,243198,0
+HHH.US,D,20241211,000000,84.51,84.92,82.89,83.38,248109,0
+HHH.US,D,20241212,000000,83.135,84.71,82.94,83.31,208960,0
+HHH.US,D,20241213,000000,82.91,82.91,81.2,82.01,248057,0
+HHH.US,D,20241216,000000,82,82.58,81.381,81.78,194308,0
+HHH.US,D,20241217,000000,81.65,82.295,79.63,79.78,255251,0
+HHH.US,D,20241218,000000,79.91,80.29,76.16,76.21,270472,0
+HHH.US,D,20241219,000000,76.08,77.615,75.3,75.32,365115,0
+HHH.US,D,20241220,000000,75.65,77.92,75.65,76.58,670046,0
+HHH.US,D,20241223,000000,75.8,77.07,75.71,76.4,249817,0
+HHH.US,D,20241224,000000,76.04,76.87,75.926,76.83,43854,0
+HHH.US,D,20241226,000000,76.39,77.26,76.13,77.04,106461,0
+HHH.US,D,20241227,000000,76.84,76.97,76,76.66,289740,0
+HHH.US,D,20241230,000000,76.1,77.1,75.01,76.64,172232,0
+HHH.US,D,20241231,000000,76.72,77.4546,75.895,76.92,156617,0
+HHH.US,D,20250102,000000,77.4864,77.84,75.31,75.81,155563,0
+HHH.US,D,20250103,000000,75.57,76.765,75.33,76.48,313818,0
+HHH.US,D,20250106,000000,76.445,77.47,75.29,75.34,137191,0
+HHH.US,D,20250107,000000,76.56,76.589,73.78,74.17,201755,0
+HHH.US,D,20250108,000000,73.425,74.19,72.83,73.63,179868,0
+HHH.US,D,20250110,000000,72.55,72.7668,71.49,71.78,266100,0
+HHH.US,D,20250113,000000,77.68,81,76.69,78.62,1525606,0
+HHH.US,D,20250114,000000,80,80,77.05,77.84,853902,0
+HHH.US,D,20250115,000000,78.53,79.1,77.425,77.78,499776,0
+HHH.US,D,20250116,000000,78.2211,78.2211,77.39,77.49,308140,0
+HHH.US,D,20250117,000000,77.99,77.99,76.55,76.65,387477,0
+HHH.US,D,20250121,000000,77.33,77.5,75.87,76.33,334768,0
+HHH.US,D,20250122,000000,76.05,76.05,74.99,75,465534,0
+HHH.US,D,20250123,000000,75,75.93,74.5,75.7,457560,0
+HHH.US,D,20250124,000000,75.43,76.26,75.2,75.76,670417,0
+HHH.US,D,20250127,000000,76.02,76.967,75.52,76.12,281889,0
+HHH.US,D,20250128,000000,75.91,76.18,75.06,75.51,181302,0
+HHH.US,D,20250129,000000,75.85,76.26,75.1801,75.99,295154,0
+HHH.US,D,20250130,000000,76.405,77.52,76.295,76.88,233851,0
+HHH.US,D,20250131,000000,77.055,77.45,76.15,76.37,192259,0
+HHH.US,D,20250203,000000,75.11,76.345,74.9,75.3,175516,0
+HHH.US,D,20250204,000000,75,76.41,75,75.71,148340,0
+HHH.US,D,20250205,000000,76,76.4,75.69,75.91,206204,0
+HHH.US,D,20250206,000000,76.19,76.98,75.96,76.87,253084,0
+HHH.US,D,20250207,000000,77.29,77.29,76.12,76.66,136035,0
+HHH.US,D,20250210,000000,76.99,76.99,75.47,75.6,166042,0
+HHH.US,D,20250211,000000,75.495,75.99,75.38,75.78,177713,0
+HHH.US,D,20250212,000000,75,75.73,74.89,75.36,146600,0
+HHH.US,D,20250213,000000,75.49,75.49,74.7,75.04,228955,0
+HHH.US,D,20250214,000000,75.1,75.74,75.021,75.49,168760,0
+HHH.US,D,20250218,000000,75.49,81.22,75.155,80.6,2835077,0
+HHH.US,D,20250219,000000,75.76,76,72.85,73.47,3098715,0
+HHH.US,D,20250220,000000,73.65,74.5,73.25,73.89,755960,0
+HHH.US,D,20250221,000000,74.1,74.3,72.1185,73.2,624108,0
+HHH.US,D,20250224,000000,73.27,74.35,72.72,73.77,452233,0
+HHH.US,D,20250225,000000,73.94,75.7,73.53,75.46,752091,0
+HHH.US,D,20250226,000000,75.5,75.85,73.66,74.1,480652,0
+HHH.US,D,20250227,000000,76.18,78.5648,75.12,77.42,873254,0
+HHH.US,D,20250228,000000,77.35,79.61,77.25,79.2,877043,0
+HHH.US,D,20250303,000000,78.49,79.55,76.67,77.48,934071,0
+HHH.US,D,20250304,000000,76.5,78.12,75.05,76.74,625112,0
+HHH.US,D,20250305,000000,76.99,78.17,76.58,77.56,428411,0
+HHH.US,D,20250306,000000,76.835,77.4,74.68,74.85,361798,0
+HHH.US,D,20250307,000000,74.6301,75.55,73.39,74.93,349874,0
+HHH.US,D,20250310,000000,74.5,75.28,73.13,73.35,342757,0
+HHH.US,D,20250311,000000,73.536,73.92,71.81,72.82,264791,0
+HHH.US,D,20250312,000000,73,73.63,72.215,73.05,267778,0
+HHH.US,D,20250313,000000,72.74,73.7,71.5001,71.92,279493,0
+HHH.US,D,20250314,000000,72.1,73.46,71.73,73.38,226772,0
+HHH.US,D,20250317,000000,73.38,74.64,73.14,74.49,173436,0
+HHH.US,D,20250318,000000,74.479,74.6908,74.02,74.44,151605,0
+HHH.US,D,20250319,000000,74.275,75.0113,73.92,74.62,184409,0
+HHH.US,D,20250320,000000,74.05,75.79,73.75,75.64,244566,0
+HHH.US,D,20250321,000000,75.425,75.65,74.01,74.99,362980,0
+HHH.US,D,20250324,000000,75.425,76.25,74.85,76.25,352177,0
+HHH.US,D,20250325,000000,76.13,76.44,75.215,75.71,213267,0
+HHH.US,D,20250326,000000,76.03,76.45,75.13,75.44,156554,0
+HHH.US,D,20250327,000000,75.385,75.9,75,75.48,184287,0
+HHH.US,D,20250328,000000,75.24,75.4692,74,74.38,187331,0
+HHH.US,D,20250331,000000,73.705,74.21,72.9,74.08,277878,0
+HHH.US,D,20250401,000000,74.32,74.86,73.39,73.88,245073,0
+HHH.US,D,20250402,000000,73.5,75.22,73.1798,74.81,180098,0
+HHH.US,D,20250403,000000,73.2001,73.8412,70.2001,70.58,295044,0
+HHH.US,D,20250404,000000,69.01,69.625,66,67.4,616336,0
+HHH.US,D,20250407,000000,64.395,68.47,62.31,64.77,617032,0
+HHH.US,D,20250408,000000,67.17,67.99,62.28,63.39,455034,0
+HHH.US,D,20250409,000000,62.38,68,61.405,67.47,507897,0
+HHH.US,D,20250410,000000,65.93,66.32,61.92,64.42,339652,0
+HHH.US,D,20250411,000000,64.59,65.38,62,65.22,321112,0
+HHH.US,D,20250414,000000,66,66.82,65.485,66.03,220237,0
+HHH.US,D,20250415,000000,66.31,66.8,65.7,65.91,147427,0
+HHH.US,D,20250416,000000,65.66,66.45,64.95,65.61,212476,0
+HHH.US,D,20250417,000000,65.755,66.71,65.51,66.35,204886,0
+HHH.US,D,20250421,000000,64.94,66.08,63.8413,64.53,380199,0
+HHH.US,D,20250422,000000,65.55,66.685,65.14,66.06,359244,0
+HHH.US,D,20250423,000000,67.655,68.7,66.47,66.87,242981,0
+HHH.US,D,20250424,000000,66.78,68.46,66.75,67.96,183602,0
+HHH.US,D,20250425,000000,67.93,68.405,67.09,68.35,163409,0
+HHH.US,D,20250428,000000,68.5,68.9346,67.51,68.02,184003,0
+HHH.US,D,20250429,000000,67.485,68.22,66.3438,67.71,327024,0
+HHH.US,D,20250430,000000,66.33,66.55,65,66.53,256633,0
+HHH.US,D,20250501,000000,66.9999,67.8283,66.48,66.54,158344,0
+HHH.US,D,20250502,000000,67.53,68.075,66.8,67.47,183622,0
+HHH.US,D,20250505,000000,71.22,71.47,69.34,69.4,2348141,0
+HHH.US,D,20250506,000000,69.5003,69.99,68.11,68.6,1375613,0
+HHH.US,D,20250507,000000,69.4799,69.9199,68.18,68.7,878343,0
+HHH.US,D,20250508,000000,70,71.11,69.2,69.92,1098089,0
+HHH.US,D,20250509,000000,70.48,72.23,70.3,71.53,857768,0
+HHH.US,D,20250512,000000,73.86,75.1893,73.42,73.55,1004872,0
+HHH.US,D,20250513,000000,73.465,74.7788,71.0001,71.65,1160611,0
+HHH.US,D,20250514,000000,71.37,71.8997,70.53,71.01,729216,0
+HHH.US,D,20250515,000000,71.02,71.3681,70.11,70.8,655103,0
+HHH.US,D,20250516,000000,71.105,71.105,70.53,70.67,577126,0
+HHH.US,D,20250519,000000,70,70.25,69.4,69.9,651596,0
+HHH.US,D,20250520,000000,69.895,69.935,69.26,69.28,507501,0
+HHH.US,D,20250521,000000,69,69.445,66.43,66.44,913085,0
+HHH.US,D,20250522,000000,66.5685,67.3589,66.02,67.06,742586,0
+HHH.US,D,20250523,000000,66.27,66.8934,65.87,66.64,585680,0
+HHH.US,D,20250527,000000,67.5,68.44,66.79,68.22,772095,0
+HHH.US,D,20250528,000000,68.368,68.705,67.94,68.4,367246,0
+HHH.US,D,20250529,000000,69.05,69.58,68,68.9,561901,0
+HHH.US,D,20250530,000000,68.1,68.7875,67.58,68.31,351205,0
+HHH.US,D,20250602,000000,68.09,68.2874,67.245,67.37,474879,0
+HHH.US,D,20250603,000000,67.15,68.18,67.02,68.08,391476,0
+HHH.US,D,20250604,000000,68.4803,68.4803,67.32,67.54,370867,0
+HHH.US,D,20250605,000000,67.8,68.07,67.039,67.36,324125,0
+HHH.US,D,20250606,000000,68,68.8,67.89,68.64,405337,0
+HHH.US,D,20250609,000000,69.695,70.04,68.66,69.17,580595,0
+HHH.US,D,20250610,000000,69.475,70.7441,69.27,70.61,397309,0
+HHH.US,D,20250611,000000,70.635,70.99,69.98,70.14,426463,0
+HHH.US,D,20250612,000000,69.6032,70.8891,69.6032,70.73,359675,0
+HHH.US,D,20250613,000000,69.925,70.89,68.96,69.39,480742,0
+HHH.US,D,20250616,000000,70,71.39,69.84,70.54,554846,0
+HHH.US,D,20250617,000000,70,70.51,69.25,69.31,377274,0
+HHH.US,D,20250618,000000,69.335,70.15,69.27,69.39,346481,0
+HHH.US,D,20250620,000000,69.46,70.34,69.04,69.26,530737,0
+HHH.US,D,20250623,000000,68.435,68.435,65.25,66.75,1029854,0
+HHH.US,D,20250624,000000,67.265,68.49,66.945,68.37,610279,0
+HHH.US,D,20250625,000000,68.05,68.18,65.72,65.97,640761,0
+HHH.US,D,20250626,000000,66.47,67.42,65.91,67.25,465304,0
+HHH.US,D,20250627,000000,67.25,68.63,66.81,67.82,578534,0
+HHH.US,D,20250630,000000,67.72,67.72,66.455,67.5,607592,0
+HHH.US,D,20250701,000000,67.28,68.85,66.865,68.23,526633,0
+HHH.US,D,20250702,000000,68.5,69.12,67.6523,68.99,388639,0
+HHH.US,D,20250703,000000,68.71,69.255,68.54,68.91,227633,0
+HHH.US,D,20250707,000000,68.6685,69.29,68.15,68.7,491714,0
+HHH.US,D,20250708,000000,68.75,69.95,68.5248,69.31,525226,0
+HHH.US,D,20250709,000000,69.66,70.11,69.1848,70.06,400100,0
+HHH.US,D,20250710,000000,69.8282,71.59,69.8282,71.12,522432,0
+HHH.US,D,20250711,000000,70.41,70.89,70,70.54,450228,0
+HHH.US,D,20250714,000000,70.61,71,70.1,70.52,354103,0
+HHH.US,D,20250715,000000,70.93,71.175,68.64,68.65,404161,0
+HHH.US,D,20250716,000000,68.76,69.48,68.1265,68.94,280501,0
+HHH.US,D,20250717,000000,68.94,69.4474,68.59,68.97,247817,0
+HHH.US,D,20250718,000000,69.3883,69.76,68.485,68.76,391623,0
+HHH.US,D,20250721,000000,69.21,69.46,68.6,68.89,366719,0
+HHH.US,D,20250722,000000,69.1525,70.63,69.1525,70.55,381887,0
+HHH.US,D,20250723,000000,70.745,71.22,69.92,70.21,378437,0
+HHH.US,D,20250724,000000,69.91,70.2,69.37,69.44,349116,0
+HHH.US,D,20250725,000000,69.595,69.86,68.9269,69.8,326661,0
+HHH.US,D,20250728,000000,69.69,70,68.79,68.86,368065,0
+HHH.US,D,20250729,000000,69.505,70.65,69.21,70.59,409908,0
+HHH.US,D,20250730,000000,70.76,71.1,69.66,69.98,616545,0
+HHH.US,D,20250731,000000,69.5,70.0499,68.68,68.73,373606,0
+HHH.US,D,20250801,000000,68.83,69.11,67.25,67.64,455864,0
+HHH.US,D,20250804,000000,67.99,68.8,67.7141,68.61,282609,0
+HHH.US,D,20250805,000000,68.7,69.41,68.145,69.18,323208,0
+HHH.US,D,20250806,000000,69.52,69.54,68.87,69.13,315276,0
+HHH.US,D,20250807,000000,68.06,71.9352,67.39,70.3,689449,0
+HHH.US,D,20250808,000000,70.7,72.28,70.43,71.09,453959,0
+HHH.US,D,20250811,000000,71.1,71.83,70.28,70.28,523520,0
+HHH.US,D,20250812,000000,70.5,72.38,70.42,72.35,319117,0
+HHH.US,D,20250813,000000,72.5,74.8,72.465,74.55,407373,0
+HHH.US,D,20250814,000000,73.61,73.89,73.03,73.49,399422,0
+HHH.US,D,20250815,000000,73.6,74.12,73.2601,73.75,300044,0
+HHH.US,D,20250818,000000,74.225,74.5,73.18,73.29,308832,0
+HHH.US,D,20250819,000000,73.21,74.79,73.12,74.38,365598,0
+HHH.US,D,20250820,000000,74.295,74.46,73.57,73.62,322308,0
+HHH.US,D,20250821,000000,73.21,73.755,72.58,72.62,237134,0
+HHH.US,D,20250822,000000,73.075,75.6,72.99,75.49,325439,0
+HHH.US,D,20250825,000000,75.49,75.55,74.81,75.1,290864,0
+HHH.US,D,20250826,000000,74.965,75.75,74.75,74.95,425568,0
+HHH.US,D,20250827,000000,74.905,75.85,74.895,75.69,292395,0
+HHH.US,D,20250828,000000,75.655,75.68,74.43,75.55,305917,0
+HHH.US,D,20250829,000000,75.575,76.31,75.55,76.27,277090,0
+HHH.US,D,20250902,000000,75.46,75.99,74.7,74.8,303079,0
+HHH.US,D,20250903,000000,74.96,76.61,74.96,76.53,370912,0
+HHH.US,D,20250904,000000,76.545,77.85,76.0752,77.72,280549,0
+HHH.US,D,20250905,000000,78.34,79.83,78,78.88,376280,0
+HHH.US,D,20250908,000000,78.57,79.35,78.18,78.95,522669,0
+HHH.US,D,20250909,000000,78.92,78.95,77.95,78.12,369377,0
+HHH.US,D,20250910,000000,78.05,79.045,78.0256,78.78,263605,0
+HHH.US,D,20250911,000000,78.9,81.8999,78.8925,81.65,513226,0
+HHH.US,D,20250912,000000,81.665,82.32,81.24,81.55,412182,0
+HHH.US,D,20250915,000000,82.035,82.34,81.34,81.84,292410,0
+HHH.US,D,20250916,000000,82.16,82.33,81.61,81.85,306546,0
+HHH.US,D,20250917,000000,82.35,84.11,82,82.22,362733,0
+HHH.US,D,20250918,000000,82.645,83.92,82.52,83.67,306770,0
+HHH.US,D,20250919,000000,83.5743,83.85,82.7221,82.88,569352,0
+HHH.US,D,20250922,000000,82.27,82.37,80.88,80.95,354039,0
+HHH.US,D,20250923,000000,81.225,81.8417,80.52,80.57,357565,0
+HHH.US,D,20250924,000000,80.5,80.9113,79.0467,79.59,331818,0
+HHH.US,D,20250925,000000,79.065,79.55,78.37,78.59,297254,0
+HHH.US,D,20250926,000000,79,80.58,78.06,80.54,358436,0
+HHH.US,D,20250929,000000,81.14,81.9402,80.41,81.73,300687,0
+HHH.US,D,20250930,000000,81.77,82.24,80.46,82.17,255088,0
+HHH.US,D,20251001,000000,82.475,86.155,82.475,85.31,646201,0
+HHH.US,D,20251002,000000,85.31,85.81,83.91,84.31,404886,0
+HHH.US,D,20251003,000000,84.725,85.32,84.22,84.76,303740,0
+HHH.US,D,20251006,000000,84.86,85.7,84.01,85.09,325775,0
+HHH.US,D,20251007,000000,85,85,83.035,83.12,368114,0
+HHH.US,D,20251008,000000,82.3626,82.89,81.935,82.67,303869,0
+HHH.US,D,20251009,000000,82.61,82.7,81.12,81.61,393033,0
+HHH.US,D,20251010,000000,81.59,81.67,78.27,78.29,612892,0
+HHH.US,D,20251013,000000,79.225,79.6,78.2,79.33,343511,0
+HHH.US,D,20251014,000000,78.875,80.61,78.727,79.74,332470,0
+HHH.US,D,20251015,000000,80.145,81.74,79.9,80.91,449983,0
+HHH.US,D,20251016,000000,80.925,81.48,78.925,79.66,260361,0
+HHH.US,D,20251017,000000,79.3,80.13,79.16,79.78,301954,0
+HHH.US,D,20251020,000000,80.155,80.71,79.875,80.56,196183,0
+HHH.US,D,20251021,000000,80.385,81.32,80.2127,80.97,227645,0
+HHH.US,D,20251022,000000,80.935,81.71,80.66,80.9,226610,0
+HHH.US,D,20251023,000000,81.075,81.7,80.235,81.35,158010,0
+HHH.US,D,20251024,000000,82.01,82.45,81.62,81.69,238636,0
+HHH.US,D,20251027,000000,82.87,83.05,81.53,82.14,240334,0
+HHH.US,D,20251028,000000,82.06,82.26,80.45,80.77,237264,0
+HHH.US,D,20251029,000000,80.935,81.3098,78.62,78.88,276913,0
+HHH.US,D,20251030,000000,78.9,79.76,78.5,78.68,262702,0
+HHH.US,D,20251031,000000,78.5,79.51,78.5,79.28,308083,0
+HHH.US,D,20251103,000000,78.54,79.0225,77.81,78.4,475338,0
+HHH.US,D,20251104,000000,77.95,78.38,77.5,78.06,333369,0
+HHH.US,D,20251105,000000,78.2988,79.14,78,78.34,291769,0
+HHH.US,D,20251106,000000,78.5,79.42,78.25,78.25,287325,0
+HHH.US,D,20251107,000000,78.17,80.27,78,80.09,312109,0
+HHH.US,D,20251110,000000,82.96,90.2738,82.55,89.14,785886,0
+HHH.US,D,20251111,000000,89.2152,89.91,88.265,89.18,541111,0
+HHH.US,D,20251112,000000,89.2,89.67,87.73,87.89,388007,0
+HHH.US,D,20251113,000000,87.65,88.4,86.7701,87.05,380252,0
+HHH.US,D,20251114,000000,85.7,86.79,85.31,85.93,441375,0
+HHH.US,D,20251117,000000,85.825,85.93,83.01,83.09,396038,0
+HHH.US,D,20251118,000000,82.75,83.9,80.89,82.76,530557,0
+HHH.US,D,20251119,000000,84.5,84.5,82.005,83.06,232492,0
+HHH.US,D,20251120,000000,83.92,85,82.5,82.74,327622,0
+HHH.US,D,20251121,000000,83.3544,84.8,82.4802,84.57,390859,0
+HHH.US,D,20251124,000000,84.57,85.74,84,84.94,261870,0
+HHH.US,D,20251125,000000,85.365,88.4,85.155,88.32,386070,0
+HHH.US,D,20251126,000000,88.085,91.07,87.98,89.71,334841,0
+HHH.US,D,20251128,000000,89.27,89.81,88.48,89.53,272825,0
+HHH.US,D,20251201,000000,88.62,90.09,88.02,89.85,533929,0
+HHH.US,D,20251202,000000,90,90.4226,87.98,88.09,509258,0
+HHH.US,D,20251203,000000,88.15,89.189,87.16,87.67,188616,0
+HHH.US,D,20251204,000000,87.91,87.91,86.57,87.18,252731,0
+HHH.US,D,20251205,000000,87.01,88.25,86.03,86.39,477437,0
+HHH.US,D,20251208,000000,86.53,86.53,84.43,84.48,489355,0
+HHH.US,D,20251209,000000,85.3,86.59,84.35,84.54,272866,0
+HHH.US,D,20251210,000000,84.985,85.685,84.3301,85.31,266048,0
+HHH.US,D,20251211,000000,85.155,86,84.91,85.2,278587,0
+HHH.US,D,20251212,000000,85.3,85.63,84.41,84.57,187771,0
+HHH.US,D,20251215,000000,84.986,85.4601,84.13,84.78,256903,0
+HHH.US,D,20251216,000000,84.53,84.7999,83.47,83.53,329372,0
+HHH.US,D,20251217,000000,83.3528,84.55,82.92,82.97,233953,0
+HHH.US,D,20251218,000000,85.64,87,83.58,83.8,625299,0
+HHH.US,D,20251219,000000,84.225,84.225,78.115,78.46,1290373,0
+HHH.US,D,20251222,000000,79.97,80.91,78.26,78.75,892503,0
+HHH.US,D,20251223,000000,78.99,79.23,77.47,78.11,506561,0
+HHH.US,D,20251224,000000,78.11,78.87,77.81,78.71,179809,0
+HHH.US,D,20251226,000000,78.98,79.19,78.25,78.9,281171,0
+HHH.US,D,20251229,000000,79.4453,79.7699,78.64,79.29,341488,0
+HHH.US,D,20251230,000000,80.3693,80.855,79.7014,80.16,279020,0
+HHH.US,D,20251231,000000,80.5187,80.5599,79.67,79.77,385719,0
+HHH.US,D,20260102,000000,79.56,79.74,78.6,78.81,382214,0
+HHH.US,D,20260105,000000,79.255,79.57,78.31,79.21,331134,0
+HHH.US,D,20260106,000000,79.05,81.39,78.53,81.34,397605,0
+HHH.US,D,20260107,000000,81.64,82,80.44,80.56,403990,0
+HHH.US,D,20260108,000000,80.475,82.75,80,82.34,322904,0
+HHH.US,D,20260109,000000,82.97,82.97,81.05,82.61,291224,0
+HHH.US,D,20260112,000000,82,82.94,81.4809,82.58,405248,0
+HHH.US,D,20260113,000000,82.04,82.71,80.95,81.48,280827,0
+HHH.US,D,20260114,000000,81.01,82.055,80.99,81.92,321692,0
+HHH.US,D,20260115,000000,81.8762,83.46,81.8101,83.42,290661,0
+HHH.US,D,20260116,000000,82.89,83.73,82.61,83.66,238400,0
+HHH.US,D,20260120,000000,83.065,83.59,81.76,81.89,275956,0
+HHH.US,D,20260121,000000,81.89,82.855,81.22,82.79,396486,0
+HHH.US,D,20260122,000000,83.045,84.14,82.3301,82.71,334203,0
+HHH.US,D,20260123,000000,82.5785,82.5785,80.55,81.1,235961,0
+HHH.US,D,20260126,000000,81.51,81.8536,80.515,81.08,261671,0
+HHH.US,D,20260127,000000,80.81,81.08,80.25,80.74,375270,0
+HHH.US,D,20260128,000000,81.18,81.36,79.91,80.3,350830,0
+HHH.US,D,20260129,000000,80.26,83.11,79.6101,83.11,371716,0
+HHH.US,D,20260130,000000,82.79,82.8,80.85,81.66,332992,0
+HHH.US,D,20260202,000000,81.95,81.95,79.5,79.64,390110,0
+HHH.US,D,20260203,000000,79.74,80.64,78.9,80.05,439405,0
+HHH.US,D,20260204,000000,80.41,82.06,80,81.77,366356,0
+HHH.US,D,20260205,000000,82.4199,82.42,79.64,80.04,335450,0
+HHH.US,D,20260206,000000,80.69,82.4599,80.545,82.04,380473,0
+HHH.US,D,20260209,000000,81.8,84.305,81.22,84.28,416762,0
+HHH.US,D,20260210,000000,84.38,85.56,83.41,84.82,373378,0
+HHH.US,D,20260211,000000,84.575,84.975,82.94,83.53,373659,0
+HHH.US,D,20260212,000000,84.37,84.4,79.91,80.77,463996,0
+HHH.US,D,20260213,000000,81.39,83.11,80.7544,82.15,255264,0
+HHH.US,D,20260217,000000,82.455,82.9,81.35,82.76,202282,0
+HHH.US,D,20260218,000000,82.8,83.92,82.77,83.03,221487,0
diff --git a/daily/us/nyse stocks/1/hiyy.us.txt b/daily/us/nyse stocks/1/hiyy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..45b69ea9435c443bc4be00bdf9bd90c12334055a
--- /dev/null
+++ b/daily/us/nyse stocks/1/hiyy.us.txt	
@@ -0,0 +1,101 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HIYY.US,D,20250923,000000,48.3223,49.11,48.087,48.3223,2837,0
+HIYY.US,D,20250924,000000,47.5,47.58,46.03,46.0856,3779,0
+HIYY.US,D,20250925,000000,45.66,47.2308,45.14,47.2308,7837,0
+HIYY.US,D,20250926,000000,48.8151,49.9991,48.8,49.9991,1116,0
+HIYY.US,D,20250929,000000,50.78,50.78,50.41,50.4856,793,0
+HIYY.US,D,20250930,000000,50.2,50.2,48.6867,48.6867,171,0
+HIYY.US,D,20251001,000000,48.91,49.03,48.5876,48.5876,4355,0
+HIYY.US,D,20251002,000000,50.06,50.11,49.9297,49.9297,475,0
+HIYY.US,D,20251003,000000,48.675,48.675,45.78,45.78,14123,0
+HIYY.US,D,20251006,000000,46.11,47.704,46.01,47.704,12178,0
+HIYY.US,D,20251007,000000,48.88,50.2425,47.8,50.2425,665,0
+HIYY.US,D,20251009,000000,48.999,49.9996,48.9,49.9996,862,0
+HIYY.US,D,20251010,000000,49.9144,49.9144,46.7743,46.7743,2849,0
+HIYY.US,D,20251014,000000,46.98,47.54,46.78,47.0583,2382,0
+HIYY.US,D,20251015,000000,47.7,53.97,47.7,53.1794,12427,0
+HIYY.US,D,20251016,000000,51.15,51.15,47.44,48.32,20067,0
+HIYY.US,D,20251017,000000,46.45,46.45,40.9223,40.9223,5244,0
+HIYY.US,D,20251020,000000,41.92,42.93,41.597,42.4,653893,0
+HIYY.US,D,20251021,000000,41.66,42.21,40.75,40.8676,23400,0
+HIYY.US,D,20251022,000000,39.53,40.29,38.32,39.18,14510,0
+HIYY.US,D,20251023,000000,38.36,39.1793,38.23,39.1793,12914,0
+HIYY.US,D,20251024,000000,40.4,40.6741,39.595,39.595,3500,0
+HIYY.US,D,20251027,000000,39.97,39.97,39.2061,39.2061,3521,0
+HIYY.US,D,20251028,000000,39.39,39.39,38.6241,38.6241,4597,0
+HIYY.US,D,20251029,000000,38.4,39.26,37.89,38.1585,21125,0
+HIYY.US,D,20251030,000000,37.44,37.5448,35.5872,35.5872,6154,0
+HIYY.US,D,20251031,000000,36.5731,37.3849,36.43,36.8372,6005,0
+HIYY.US,D,20251103,000000,37.15,37.15,35.8505,35.8505,6765,0
+HIYY.US,D,20251104,000000,37.15,38.88,34.8958,34.8958,12374,0
+HIYY.US,D,20251105,000000,36.53,37.7,35.56,35.75,25027,0
+HIYY.US,D,20251106,000000,34.455,34.68,32.5739,33.73,12671,0
+HIYY.US,D,20251107,000000,33.13,33.2702,32.09,33.2431,3666,0
+HIYY.US,D,20251110,000000,33.75,33.75,32.8902,33.4541,1827,0
+HIYY.US,D,20251111,000000,32.77,33.32,32.5282,32.5282,1589,0
+HIYY.US,D,20251112,000000,32.75,32.8,31.92,32.1288,14587,0
+HIYY.US,D,20251113,000000,31.0165,31.53,29.0931,29.0931,13945,0
+HIYY.US,D,20251114,000000,29.305,30.2485,29.16,29.8438,8511,0
+HIYY.US,D,20251117,000000,29.76,30.75,28.02,29.21,20676,0
+HIYY.US,D,20251118,000000,28.9,29.5799,27.66,29.5799,10963,0
+HIYY.US,D,20251119,000000,29.61,29.85,28.48,29.2475,24856,0
+HIYY.US,D,20251120,000000,29.3202,29.3202,27.0589,27.075,10682,0
+HIYY.US,D,20251121,000000,27.28,28.0699,26.7,28.0325,13324,0
+HIYY.US,D,20251124,000000,28.5157,29.64,28.34,29.64,112457,0
+HIYY.US,D,20251125,000000,29.8,29.8,29.26,29.4023,7085,0
+HIYY.US,D,20251126,000000,29.635,30.06,29.614,29.9846,9818,0
+HIYY.US,D,20251128,000000,29.6377,30.22,29.44,30.1476,6038,0
+HIYY.US,D,20251201,000000,29.58,29.87,28.8263,28.8263,12864,0
+HIYY.US,D,20251202,000000,28.95,29.15,28.0376,28.0376,9267,0
+HIYY.US,D,20251203,000000,28.05,28.68,27.8676,28.6736,35469,0
+HIYY.US,D,20251204,000000,28.45,29.7552,28.45,29.7552,23859,0
+HIYY.US,D,20251205,000000,29.846,30.11,29.31,29.31,15166,0
+HIYY.US,D,20251208,000000,29.03,29.18,28.745,29.1267,8779,0
+HIYY.US,D,20251209,000000,29.09,29.8,29.09,29.5868,11133,0
+HIYY.US,D,20251210,000000,29.33,29.4,28.34,28.43,24619,0
+HIYY.US,D,20251211,000000,27.73,28.1761,27.53,28.1761,16352,0
+HIYY.US,D,20251212,000000,27.95,28.75,27.78,27.81,8230,0
+HIYY.US,D,20251215,000000,28.446,28.45,27,27.338,6316,0
+HIYY.US,D,20251216,000000,27.5,27.94,26.881,27.94,14829,0
+HIYY.US,D,20251217,000000,27.4,27.58,26.48,26.5633,3194,0
+HIYY.US,D,20251218,000000,26.86,26.86,26.2361,26.2805,7324,0
+HIYY.US,D,20251219,000000,26.548,26.7515,26.25,26.7515,6419,0
+HIYY.US,D,20251222,000000,26.8,27.07,26.36,26.59,70163,0
+HIYY.US,D,20251223,000000,26.36,26.48,25.8837,26.3708,5126,0
+HIYY.US,D,20251224,000000,26.089,26.4689,26.089,26.3074,4108,0
+HIYY.US,D,20251226,000000,25.63,25.8485,25.34,25.8485,4141,0
+HIYY.US,D,20251229,000000,26.09,26.09,25.37,25.61,11365,0
+HIYY.US,D,20251230,000000,25.6513,25.7201,25.0143,25.0143,10812,0
+HIYY.US,D,20251231,000000,24.78,24.78,24.2801,24.618,6378,0
+HIYY.US,D,20260102,000000,24.371,24.99,24.37,24.9137,4286,0
+HIYY.US,D,20260105,000000,25.354,26,24.97,25.7046,9698,0
+HIYY.US,D,20260106,000000,25.995,26.0337,25.37,26.0337,6192,0
+HIYY.US,D,20260107,000000,26,26.2601,25.97,26.09,9286,0
+HIYY.US,D,20260108,000000,25.25,25.25,24.75,24.94,5299,0
+HIYY.US,D,20260109,000000,24.67,24.88,23.31,23.31,5597,0
+HIYY.US,D,20260112,000000,22.56,24.01,22.56,24.01,6357,0
+HIYY.US,D,20260113,000000,24.45,24.46,23.76,23.95,3186,0
+HIYY.US,D,20260114,000000,23.9,23.9,23.192,23.372,5333,0
+HIYY.US,D,20260115,000000,23.03,23.25,22.84,23.18,10516,0
+HIYY.US,D,20260116,000000,23.23,23.46,23.0512,23.17,3333,0
+HIYY.US,D,20260120,000000,22.7,23.0999,22.45,22.78,88894,0
+HIYY.US,D,20260121,000000,22.6,22.6,21.13,21.68,7165,0
+HIYY.US,D,20260122,000000,21.62,22.48,21.52,22.48,8476,0
+HIYY.US,D,20260123,000000,22.0512,22.54,21.85,21.96,4707,0
+HIYY.US,D,20260126,000000,21.9528,22.5359,21.9528,22.3157,4834,0
+HIYY.US,D,20260127,000000,22.21,22.21,21.77,22.0018,1693,0
+HIYY.US,D,20260128,000000,21.85,21.85,21.3,21.51,2966,0
+HIYY.US,D,20260129,000000,21.98,22.27,21.26,21.95,6196,0
+HIYY.US,D,20260130,000000,22.0425,22.0425,19.8681,20.0965,4080,0
+HIYY.US,D,20260202,000000,20.14,20.335,19.82,19.82,3505,0
+HIYY.US,D,20260203,000000,19.9,19.9,18.52,19.1207,2148,0
+HIYY.US,D,20260204,000000,19.48,19.48,18.1,18.38,6797,0
+HIYY.US,D,20260205,000000,19.56,19.875,17.19,17.56,23547,0
+HIYY.US,D,20260206,000000,17.01,17.525,16.17,17.12,30990,0
+HIYY.US,D,20260209,000000,13.48,14.61,12.665,14.61,30378,0
+HIYY.US,D,20260210,000000,14.135,14.24,13.1001,13.1001,11199,0
+HIYY.US,D,20260211,000000,13.17,13.37,12.69,12.69,27271,0
+HIYY.US,D,20260212,000000,12.61,12.61,11.91,11.95,4463,0
+HIYY.US,D,20260213,000000,12.3,12.5,12.21,12.3111,5230,0
+HIYY.US,D,20260217,000000,12.3324,12.46,12.06,12.36,12600,0
+HIYY.US,D,20260218,000000,12.11,12.38,11.955,12.09,29692,0
diff --git a/daily/us/nyse stocks/1/hmy.us.txt b/daily/us/nyse stocks/1/hmy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c9129f487cf8d5e2d7255c2443859aa52dec95dc
--- /dev/null
+++ b/daily/us/nyse stocks/1/hmy.us.txt	
@@ -0,0 +1,7393 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HMY.US,D,19960930,000000,7.56119,7.56119,7.56119,7.56119,21605.317164532,0
+HMY.US,D,19961001,000000,7.33214,7.33214,7.33214,7.33214,3927.6007463329,0
+HMY.US,D,19961002,000000,7.33214,7.33214,7.33214,7.33214,0,0
+HMY.US,D,19961003,000000,7.56119,7.68034,7.56119,7.68034,11565.996268846,0
+HMY.US,D,19961004,000000,7.56119,7.56119,7.56119,7.56119,11457.593283769,0
+HMY.US,D,19961007,000000,7.61598,7.61598,7.56119,7.57952,36442.473881193,0
+HMY.US,D,19961008,000000,7.68034,7.68034,7.56119,7.56119,15819.809701751,0
+HMY.US,D,19961009,000000,7.68034,7.68034,7.54286,7.56119,42660.589552937,0
+HMY.US,D,19961010,000000,7.56119,7.56119,7.56119,7.56119,0,0
+HMY.US,D,19961011,000000,7.4513,7.4513,7.4513,7.4513,325.2089552292,0
+HMY.US,D,19961014,000000,7.4513,7.4513,7.4513,7.4513,8509.6343284974,0
+HMY.US,D,19961015,000000,7.38724,7.4513,7.38724,7.4513,127331.35074835,0
+HMY.US,D,19961016,000000,7.4513,7.4513,7.31371,7.33214,176757.08955513,0
+HMY.US,D,19961017,000000,7.33214,7.33214,7.33214,7.33214,0,0
+HMY.US,D,19961018,000000,7.33214,7.33214,7.33214,7.33214,1745.4888059987,0
+HMY.US,D,19961021,000000,7.33214,7.33214,7.33214,7.33214,0,0
+HMY.US,D,19961022,000000,7.22205,7.22205,7.22205,7.22205,217.8097014961,0
+HMY.US,D,19961023,000000,7.22205,7.22205,7.22205,7.22205,217.8097014961,0
+HMY.US,D,19961024,000000,7.22205,7.22205,7.22205,7.22205,0,0
+HMY.US,D,19961025,000000,7.22205,7.22205,7.22205,7.22205,0,0
+HMY.US,D,19961028,000000,7.1029,7.1029,7.1029,7.1029,545.0261194119,0
+HMY.US,D,19961029,000000,7.08457,7.08457,6.95624,6.99301,55210.242538216,0
+HMY.US,D,19961030,000000,6.99301,6.99301,6.99301,6.99301,0,0
+HMY.US,D,19961031,000000,6.99301,6.99301,6.87395,6.87395,24331.451492935,0
+HMY.US,D,19961101,000000,6.87395,6.87395,6.87395,6.87395,217.8097014961,0
+HMY.US,D,19961104,000000,6.87395,6.87395,6.87395,6.87395,0,0
+HMY.US,D,19961105,000000,7.27715,7.38724,7.27715,7.27715,47244.630597788,0
+HMY.US,D,19961106,000000,7.27715,7.27715,7.22205,7.22205,9710.0970150842,0
+HMY.US,D,19961107,000000,7.1029,7.4513,7.1029,7.4513,10365.533582259,0
+HMY.US,D,19961108,000000,7.33214,7.33214,7.22205,7.22205,6327.5223881632,0
+HMY.US,D,19961111,000000,7.1029,7.1029,7.1029,7.1029,3600.3843284171,0
+HMY.US,D,19961112,000000,7.1029,7.1029,7.1029,7.1029,0,0
+HMY.US,D,19961113,000000,7.33214,7.33214,7.24955,7.24955,14840.16791069,0
+HMY.US,D,19961114,000000,7.28611,7.35037,7.15799,7.15799,137915.69776345,0
+HMY.US,D,19961115,000000,7.15799,7.4513,7.15799,7.4513,5782.4962687513,0
+HMY.US,D,19961118,000000,7.4513,7.4513,7.4513,7.4513,0,0
+HMY.US,D,19961119,000000,7.4513,7.4513,7.4513,7.4513,10256.126865839,0
+HMY.US,D,19961120,000000,7.4513,7.56119,7.4513,7.56119,13419.888059921,0
+HMY.US,D,19961121,000000,7.61598,7.61598,7.56119,7.56119,6001.3097015907,0
+HMY.US,D,19961122,000000,7.56119,7.56119,7.56119,7.56119,0,0
+HMY.US,D,19961125,000000,7.50629,7.68034,7.33214,7.33214,10693.753731518,0
+HMY.US,D,19961126,000000,7.4513,7.4513,7.27715,7.33214,11457.593283769,0
+HMY.US,D,19961127,000000,7.38724,7.38724,7.38724,7.38724,5129.067164263,0
+HMY.US,D,19961129,000000,7.33214,7.33214,7.22205,7.22205,15819.809701751,0
+HMY.US,D,19961202,000000,7.22205,7.22205,7.22205,7.22205,0,0
+HMY.US,D,19961203,000000,6.99301,6.99301,6.64491,6.64491,20293.440298839,0
+HMY.US,D,19961204,000000,6.87395,6.87395,6.87395,6.87395,4474.6343284314,0
+HMY.US,D,19961205,000000,6.76406,6.76406,6.76406,6.76406,217.8097014961,0
+HMY.US,D,19961206,000000,6.87395,6.87395,6.87395,6.87395,656.4402985182,0
+HMY.US,D,19961209,000000,6.87395,6.87395,6.87395,6.87395,325.2089552292,0
+HMY.US,D,19961210,000000,6.87395,7.1029,6.87395,7.1029,2072.7052239145,0
+HMY.US,D,19961211,000000,6.99301,7.048,6.99301,7.048,224984.37313801,0
+HMY.US,D,19961212,000000,6.99301,6.99301,6.99301,6.99301,4474.6343284314,0
+HMY.US,D,19961213,000000,6.99301,6.99301,6.99301,6.99301,3600.3843284171,0
+HMY.US,D,19961216,000000,6.99301,6.99301,6.99301,6.99301,0,0
+HMY.US,D,19961217,000000,6.99301,6.99301,6.91978,6.99301,123948.77612143,0
+HMY.US,D,19961218,000000,7.1029,7.1029,6.99301,6.99301,545.0261194119,0
+HMY.US,D,19961219,000000,6.99301,7.00217,6.97468,6.97468,164535.65671911,0
+HMY.US,D,19961220,000000,6.99301,6.99301,6.99301,6.99301,1745.4888059987,0
+HMY.US,D,19961223,000000,6.99301,6.99301,6.99301,6.99301,2943.9440298989,0
+HMY.US,D,19961224,000000,6.99301,6.99301,6.99301,6.99301,6001.3097015907,0
+HMY.US,D,19961226,000000,6.99301,6.99301,6.99301,6.99301,15385.194030102,0
+HMY.US,D,19961227,000000,6.99301,7.048,6.87395,6.87395,59464.055971122,0
+HMY.US,D,19961230,000000,7.22205,7.22205,7.1029,7.1029,19420.194030168,0
+HMY.US,D,19961231,000000,7.22205,7.22205,7.22205,7.22205,6982.9589553381,0
+HMY.US,D,19970102,000000,7.22205,7.22205,7.22205,7.22205,0,0
+HMY.US,D,19970103,000000,7.1029,7.22205,7.1029,7.22205,15385.194030102,0
+HMY.US,D,19970106,000000,7.15799,7.15799,7.048,7.048,52811.324627729,0
+HMY.US,D,19970107,000000,7.22205,7.22205,7.1029,7.1029,981.6492537474,0
+HMY.US,D,19970108,000000,7.1029,7.1029,6.87395,6.87395,20949.880597358,0
+HMY.US,D,19970109,000000,7.22205,7.22205,7.22205,7.22205,8509.6343284974,0
+HMY.US,D,19970110,000000,7.33214,7.68034,7.33214,7.68034,31859.436567685,0
+HMY.US,D,19970113,000000,8.01958,8.01958,7.90939,7.90939,2943.9440298989,0
+HMY.US,D,19970114,000000,7.96438,7.96438,7.79033,7.79033,23351.809701874,0
+HMY.US,D,19970115,000000,7.68034,7.68034,7.56119,7.56119,6109.7126866671,0
+HMY.US,D,19970116,000000,7.56119,7.79033,7.56119,7.79033,2072.7052239145,0
+HMY.US,D,19970117,000000,7.68034,7.68034,7.68034,7.68034,1745.4888059987,0
+HMY.US,D,19970120,000000,7.56119,7.56119,7.56119,7.56119,1745.4888059987,0
+HMY.US,D,19970121,000000,7.61598,7.61598,7.61598,7.61598,14947.567164424,0
+HMY.US,D,19970122,000000,7.61598,7.61598,7.61598,7.61598,0,0
+HMY.US,D,19970123,000000,7.4513,7.56119,7.4513,7.4513,4909.2500000803,0
+HMY.US,D,19970124,000000,7.4513,7.4513,7.4513,7.4513,65464.361941369,0
+HMY.US,D,19970127,000000,7.50629,7.50629,7.50629,7.50629,217.8097014961,0
+HMY.US,D,19970128,000000,7.68034,7.68034,7.61598,7.61598,6109.7126866671,0
+HMY.US,D,19970129,000000,7.68034,7.68034,7.68034,7.68034,217.8097014961,0
+HMY.US,D,19970130,000000,7.61598,7.61598,7.61598,7.61598,16149.033582354,0
+HMY.US,D,19970131,000000,7.64368,7.64368,7.56119,7.56119,10584.347015098,0
+HMY.US,D,19970203,000000,7.73534,7.73534,7.73534,7.73534,3383.5783582643,0
+HMY.US,D,19970204,000000,7.68034,7.68034,7.68034,7.68034,10256.126865839,0
+HMY.US,D,19970205,000000,7.68034,7.68034,7.68034,7.68034,1200.4626865868,0
+HMY.US,D,19970206,000000,7.68034,7.68034,7.68034,7.68034,0,0
+HMY.US,D,19970207,000000,7.68034,7.68034,7.68034,7.68034,0,0
+HMY.US,D,19970210,000000,7.68034,7.84533,7.68034,7.79033,6001.3097015907,0
+HMY.US,D,19970211,000000,7.68034,7.68034,7.68034,7.68034,10910.559701671,0
+HMY.US,D,19970212,000000,7.68034,7.90939,7.68034,7.90939,5129.067164263,0
+HMY.US,D,19970213,000000,7.79033,8.01958,7.79033,8.01958,116092.57089742,0
+HMY.US,D,19970214,000000,8.04687,8.24872,8.01958,8.24872,22149.339552601,0
+HMY.US,D,19970218,000000,8.24872,8.24872,8.24872,8.24872,0,0
+HMY.US,D,19970219,000000,7.90939,7.90939,7.90939,7.90939,217.8097014961,0
+HMY.US,D,19970220,000000,7.90939,8.13873,7.79033,7.90939,36335.07462746,0
+HMY.US,D,19970221,000000,7.79033,7.79033,7.79033,7.79033,3383.5783582643,0
+HMY.US,D,19970224,000000,7.79033,7.79033,7.79033,7.79033,0,0
+HMY.US,D,19970225,000000,7.79033,7.79033,7.79033,7.79033,0,0
+HMY.US,D,19970226,000000,7.71691,7.90939,7.71691,7.90939,32951.496269196,0
+HMY.US,D,19970227,000000,7.71691,7.79033,7.71691,7.79033,5782.4962687513,0
+HMY.US,D,19970228,000000,7.71691,7.71691,7.71691,7.71691,981.6492537474,0
+HMY.US,D,19970303,000000,7.90939,7.90939,7.90939,7.90939,10584.347015098,0
+HMY.US,D,19970304,000000,7.90939,7.90939,7.90939,7.90939,0,0
+HMY.US,D,19970305,000000,7.90939,7.90939,7.90939,7.90939,0,0
+HMY.US,D,19970306,000000,7.90939,7.90939,7.90939,7.90939,0,0
+HMY.US,D,19970307,000000,7.90939,7.90939,7.90939,7.90939,1308.8656716632,0
+HMY.US,D,19970310,000000,7.90939,7.90939,7.90939,7.90939,4256.8246269353,0
+HMY.US,D,19970311,000000,7.90939,7.90939,7.90939,7.90939,45061.51492611,0
+HMY.US,D,19970312,000000,7.94605,8.0655,7.90939,8.0655,23676.01492576,0
+HMY.US,D,19970313,000000,8.01958,8.0655,7.90939,8.0655,3707.7835821502,0
+HMY.US,D,19970314,000000,7.90939,8.01958,7.90939,8.01958,9492.2873135881,0
+HMY.US,D,19970317,000000,8.01958,8.01958,8.01958,8.01958,5782.4962687513,0
+HMY.US,D,19970318,000000,8.01958,8.01958,8.01958,8.01958,0,0
+HMY.US,D,19970319,000000,8.01958,8.01958,7.90939,7.90939,2072.7052239145,0
+HMY.US,D,19970320,000000,8.01958,8.0928,7.94605,8.0928,110092.26492717,0
+HMY.US,D,19970321,000000,7.94605,7.94605,7.94605,7.94605,981.6492537474,0
+HMY.US,D,19970324,000000,8.01958,8.01958,7.90939,8.01958,12766.458955433,0
+HMY.US,D,19970325,000000,7.83606,7.83606,7.68034,7.79033,14947.567164424,0
+HMY.US,D,19970326,000000,7.60712,7.83606,7.60712,7.83606,3383.5783582643,0
+HMY.US,D,19970327,000000,7.56119,7.56119,7.4513,7.4513,20075.630597343,0
+HMY.US,D,19970331,000000,7.4513,7.4513,7.4513,7.4513,1745.4888059987,0
+HMY.US,D,19970401,000000,7.37787,7.37787,7.02977,7.02977,169665.72761472,0
+HMY.US,D,19970402,000000,7.02977,7.22205,6.91978,6.91978,4583.0373135078,0
+HMY.US,D,19970403,000000,6.87395,6.87395,6.76406,6.76406,325.2089552292,0
+HMY.US,D,19970404,000000,6.87395,6.87395,6.87395,6.87395,325.2089552292,0
+HMY.US,D,19970407,000000,6.87395,6.87395,6.87395,6.87395,325.2089552292,0
+HMY.US,D,19970408,000000,7.02977,7.02977,7.02977,7.02977,325.2089552292,0
+HMY.US,D,19970409,000000,7.02977,7.1029,7.02977,7.1029,16584.652985346,0
+HMY.US,D,19970410,000000,7.02977,7.02977,7.02977,7.02977,6001.3097015907,0
+HMY.US,D,19970411,000000,6.99301,6.99301,6.99301,6.99301,5456.2835821788,0
+HMY.US,D,19970414,000000,6.87395,6.87395,6.87395,6.87395,656.4402985182,0
+HMY.US,D,19970415,000000,6.87395,6.87395,6.87395,6.87395,981.6492537474,0
+HMY.US,D,19970416,000000,6.53472,6.80052,6.53472,6.80052,12657.052239013,0
+HMY.US,D,19970417,000000,6.53472,6.76406,6.53472,6.76406,13091.667910662,0
+HMY.US,D,19970418,000000,6.57138,6.57138,6.57138,6.57138,1200.4626865868,0
+HMY.US,D,19970421,000000,6.57138,6.57138,6.57138,6.57138,0,0
+HMY.US,D,19970422,000000,6.87395,6.87395,6.87395,6.87395,3383.5783582643,0
+HMY.US,D,19970423,000000,6.87395,6.87395,6.87395,6.87395,0,0
+HMY.US,D,19970424,000000,6.64491,6.64491,6.64491,6.64491,325.2089552292,0
+HMY.US,D,19970425,000000,6.76406,6.76406,6.76406,6.76406,3383.5783582643,0
+HMY.US,D,19970428,000000,6.53472,6.69054,6.53472,6.69054,1528.6828358459,0
+HMY.US,D,19970429,000000,6.41556,6.46129,6.31484,6.46129,14947.567164424,0
+HMY.US,D,19970430,000000,6.18642,6.41556,6.18642,6.41556,10693.753731518,0
+HMY.US,D,19970501,000000,6.41556,6.41556,6.41556,6.41556,0,0
+HMY.US,D,19970502,000000,6.23234,6.25984,6.18642,6.18642,11783.805970342,0
+HMY.US,D,19970505,000000,6.18642,6.41556,6.18642,6.41556,12440.24626886,0
+HMY.US,D,19970506,000000,6.18642,6.18642,6.18642,6.18642,1200.4626865868,0
+HMY.US,D,19970507,000000,6.07643,6.07643,6.07643,6.07643,9928.9104479236,0
+HMY.US,D,19970508,000000,6.07643,6.07643,6.07643,6.07643,0,0
+HMY.US,D,19970509,000000,6.41556,6.46129,6.41556,6.41556,3707.7835821502,0
+HMY.US,D,19970512,000000,6.34233,6.41556,6.34233,6.34233,1745.4888059987,0
+HMY.US,D,19970513,000000,6.57138,6.64491,6.57138,6.64491,36115.257463277,0
+HMY.US,D,19970514,000000,6.57138,6.57138,6.53472,6.53472,5129.067164263,0
+HMY.US,D,19970515,000000,6.53472,6.53472,6.53472,6.53472,0,0
+HMY.US,D,19970516,000000,6.53472,6.53472,6.53472,6.53472,7201.7723881775,0
+HMY.US,D,19970519,000000,6.41556,6.41556,6.41556,6.41556,325.2089552292,0
+HMY.US,D,19970520,000000,6.31484,6.31484,6.31484,6.31484,325.2089552292,0
+HMY.US,D,19970521,000000,6.46129,6.46129,6.46129,6.46129,217.8097014961,0
+HMY.US,D,19970522,000000,6.46129,6.46129,6.46129,6.46129,0,0
+HMY.US,D,19970523,000000,6.34233,6.34233,6.34233,6.34233,656.4402985182,0
+HMY.US,D,19970527,000000,6.23234,6.23234,6.23234,6.23234,217.8097014961,0
+HMY.US,D,19970528,000000,6.23234,6.23234,6.23234,6.23234,656.4402985182,0
+HMY.US,D,19970529,000000,6.41556,6.41556,6.41556,6.41556,5456.2835821788,0
+HMY.US,D,19970530,000000,6.41556,6.41556,6.34233,6.34233,2508.3246269067,0
+HMY.US,D,19970602,000000,6.18642,6.18642,6.07643,6.18642,11238.77985093,0
+HMY.US,D,19970603,000000,6.30567,6.30567,6.07643,6.07643,656.4402985182,0
+HMY.US,D,19970604,000000,6.07643,6.07643,6.0032,6.07643,32732.682836356,0
+HMY.US,D,19970605,000000,5.95727,5.95727,5.95727,5.95727,37315.720149864,0
+HMY.US,D,19970606,000000,5.84728,5.95727,5.84728,5.95727,12219.425373334,0
+HMY.US,D,19970609,000000,5.84728,5.84728,5.84728,5.84728,15819.809701751,0
+HMY.US,D,19970610,000000,5.95727,5.95727,5.84728,5.95727,7638.395522513,0
+HMY.US,D,19970611,000000,5.84728,5.95727,5.84728,5.95727,4909.2500000803,0
+HMY.US,D,19970612,000000,5.77396,5.88404,5.72833,5.72833,25423.511194446,0
+HMY.US,D,19970613,000000,5.72833,5.84728,5.72833,5.84728,27604.619403437,0
+HMY.US,D,19970616,000000,5.84728,5.84728,5.84728,5.84728,1200.4626865868,0
+HMY.US,D,19970617,000000,5.54491,5.54491,5.54491,5.54491,4474.6343284314,0
+HMY.US,D,19970618,000000,5.49908,5.49908,5.38919,5.38919,20840.473880938,0
+HMY.US,D,19970619,000000,5.27004,5.27004,5.04089,5.04089,14947.567164424,0
+HMY.US,D,19970620,000000,5.04089,5.04089,5.04089,5.04089,0,0
+HMY.US,D,19970623,000000,4.85757,4.85757,4.85757,4.85757,6001.3097015907,0
+HMY.US,D,19970624,000000,4.9309,4.9309,4.81175,4.81175,981.6492537474,0
+HMY.US,D,19970625,000000,4.81175,4.81175,4.70156,4.70156,4036.0037314093,0
+HMY.US,D,19970626,000000,4.62833,4.70156,4.61,4.70156,68520.723881718,0
+HMY.US,D,19970627,000000,4.50927,4.50927,4.35346,4.35346,62081.787314448,0
+HMY.US,D,19970630,000000,4.35346,4.35346,4.12431,4.24357,98415.858210565,0
+HMY.US,D,19970701,000000,4.24357,4.24357,4.12431,4.12431,16149.033582354,0
+HMY.US,D,19970702,000000,4.14244,4.17014,4.05098,4.05098,25095.291045187,0
+HMY.US,D,19970703,000000,4.05098,4.05098,4.05098,4.05098,0,0
+HMY.US,D,19970707,000000,3.66612,4.01432,3.66612,3.89517,27276.399254177,0
+HMY.US,D,19970708,000000,3.89517,3.89517,3.78518,3.78518,545.0261194119,0
+HMY.US,D,19970709,000000,3.78518,3.78518,3.78518,3.78518,0,0
+HMY.US,D,19970710,000000,4.01432,4.01432,3.78518,3.78518,3600.3843284171,0
+HMY.US,D,19970711,000000,4.01432,4.35346,4.01432,4.35346,18440.552239108,0
+HMY.US,D,19970714,000000,4.28033,4.35346,4.28033,4.28033,23351.809701874,0
+HMY.US,D,19970715,000000,4.28033,4.28033,4.28033,4.28033,0,0
+HMY.US,D,19970716,000000,4.28033,4.5825,4.28033,4.5825,2401.9291045169,0
+HMY.US,D,19970717,000000,4.50927,4.50927,4.28033,4.35346,1745.4888059987,0
+HMY.US,D,19970718,000000,4.28033,4.62833,4.28033,4.62833,6109.7126866671,0
+HMY.US,D,19970721,000000,4.70156,4.70156,4.39928,4.39928,10365.533582259,0
+HMY.US,D,19970722,000000,4.62833,4.62833,4.47241,4.47241,14509.940298745,0
+HMY.US,D,19970723,000000,4.35346,4.35346,4.24357,4.24357,21605.317164532,0
+HMY.US,D,19970724,000000,4.24357,4.47241,4.24357,4.47241,7526.9813434067,0
+HMY.US,D,19970725,000000,4.47241,4.47241,4.47241,4.47241,656.4402985182,0
+HMY.US,D,19970728,000000,4.47241,4.47241,4.47241,4.47241,874.2500000143,0
+HMY.US,D,19970729,000000,4.39928,4.39928,4.35346,4.35346,9383.8843285117,0
+HMY.US,D,19970730,000000,4.28033,4.28033,4.28033,4.28033,217.8097014961,0
+HMY.US,D,19970731,000000,4.47241,4.47241,4.12431,4.12431,14840.16791069,0
+HMY.US,D,19970801,000000,4.12431,4.15191,4.12431,4.12431,261864.47388488,0
+HMY.US,D,19970804,000000,4.12431,4.12431,4.12431,4.12431,3383.5783582643,0
+HMY.US,D,19970805,000000,4.12431,4.17014,4.01432,4.01432,13310.481343501,0
+HMY.US,D,19970806,000000,3.94099,3.94099,3.94099,3.94099,545.0261194119,0
+HMY.US,D,19970807,000000,4.01432,4.12431,4.01432,4.12431,31423.817164693,0
+HMY.US,D,19970808,000000,4.05098,4.24357,4.05098,4.19784,287395.38433306,0
+HMY.US,D,19970811,000000,4.24357,4.47241,4.24357,4.47241,1854.8955224184,0
+HMY.US,D,19970812,000000,4.47241,4.47241,4.24357,4.24357,24768.074627271,0
+HMY.US,D,19970813,000000,4.39928,4.39928,4.39928,4.39928,34587.578358775,0
+HMY.US,D,19970814,000000,4.24357,4.24357,4.24357,4.24357,2072.7052239145,0
+HMY.US,D,19970815,000000,4.24357,4.24357,4.24357,4.24357,1745.4888059987,0
+HMY.US,D,19970818,000000,4.12431,4.12431,4.12431,4.12431,5782.4962687513,0
+HMY.US,D,19970819,000000,4.35346,4.47241,4.12431,4.47241,3383.5783582643,0
+HMY.US,D,19970820,000000,4.47241,4.47241,4.47241,4.47241,18547.951492841,0
+HMY.US,D,19970821,000000,4.28033,4.47241,4.28033,4.35346,17239.085821177,0
+HMY.US,D,19970822,000000,4.5825,4.70156,4.5825,4.70156,15819.809701751,0
+HMY.US,D,19970825,000000,4.5825,4.5825,4.47241,4.47241,6327.5223881632,0
+HMY.US,D,19970826,000000,4.47241,4.47241,4.47241,4.47241,7638.395522513,0
+HMY.US,D,19970827,000000,4.35346,4.35346,4.35346,4.35346,6982.9589553381,0
+HMY.US,D,19970828,000000,4.5825,4.5825,4.35346,4.50927,6764.1455224987,0
+HMY.US,D,19970829,000000,4.48168,4.48168,4.48168,4.48168,10910.559701671,0
+HMY.US,D,19970902,000000,4.47241,4.47241,4.24357,4.24357,4583.0373135078,0
+HMY.US,D,19970903,000000,4.39928,4.39928,4.17014,4.17014,25968.537313858,0
+HMY.US,D,19970904,000000,4.12431,4.35346,4.12431,4.12431,15819.809701751,0
+HMY.US,D,19970905,000000,4.12431,4.12431,4.12431,4.12431,1528.6828358459,0
+HMY.US,D,19970908,000000,4.17014,4.17014,4.05098,4.05098,21494.906716769,0
+HMY.US,D,19970909,000000,4.05098,4.12431,3.89517,3.89517,14620.350746508,0
+HMY.US,D,19970910,000000,4.01432,4.01432,3.94099,3.94099,10910.559701671,0
+HMY.US,D,19970911,000000,3.82184,3.94099,3.82184,3.94099,10910.559701671,0
+HMY.US,D,19970912,000000,3.89517,4.01432,3.78518,3.78518,15819.809701751,0
+HMY.US,D,19970915,000000,3.71175,3.71175,3.71175,3.71175,13419.888059921,0
+HMY.US,D,19970916,000000,3.66612,3.66612,3.4828,3.55603,11783.805970342,0
+HMY.US,D,19970917,000000,3.32679,3.32679,3.25366,3.28106,21275.089552587,0
+HMY.US,D,19970918,000000,3.28106,3.28106,3.28106,3.28106,0,0
+HMY.US,D,19970919,000000,3.20783,3.25366,3.1344,3.25366,20075.630597343,0
+HMY.US,D,19970922,000000,3.09774,3.20783,3.09774,3.09774,7638.395522513,0
+HMY.US,D,19970923,000000,3.02441,3.02441,2.90556,3.02441,11457.593283769,0
+HMY.US,D,19970924,000000,3.1344,3.20783,2.97869,2.97869,21167.690298854,0
+HMY.US,D,19970925,000000,3.28106,3.28106,3.28106,3.28106,3383.5783582643,0
+HMY.US,D,19970926,000000,3.32679,3.55603,3.32679,3.55603,15711.406716675,0
+HMY.US,D,19970929,000000,3.66612,3.89517,3.59279,3.78518,49754.962687381,0
+HMY.US,D,19970930,000000,4.05098,4.05098,3.78518,3.89517,21605.317164532,0
+HMY.US,D,19971001,000000,4.35346,4.39928,4.17014,4.17014,26623.973881032,0
+HMY.US,D,19971002,000000,4.17014,4.17014,4.17014,4.17014,1745.4888059987,0
+HMY.US,D,19971003,000000,4.05098,4.17014,4.01432,4.01432,38188.966418535,0
+HMY.US,D,19971006,000000,3.94099,4.17014,3.89517,4.01432,23676.01492576,0
+HMY.US,D,19971007,000000,4.01432,4.01432,4.01432,4.01432,9055.6641792526,0
+HMY.US,D,19971008,000000,3.82184,4.01432,3.82184,3.89517,13640.708955447,0
+HMY.US,D,19971009,000000,3.94099,4.02349,3.78518,3.78518,13091.667910662,0
+HMY.US,D,19971010,000000,3.78518,4.01432,3.78518,3.82184,4909.2500000803,0
+HMY.US,D,19971013,000000,4.01432,4.01432,3.89517,3.89517,12440.24626886,0
+HMY.US,D,19971014,000000,3.89517,3.89517,3.78518,3.78518,30004.541045267,0
+HMY.US,D,19971015,000000,3.78518,3.78518,3.78518,3.78518,1200.4626865868,0
+HMY.US,D,19971016,000000,3.89517,4.01432,3.82184,3.82184,12657.052239013,0
+HMY.US,D,19971017,000000,3.82184,3.82184,3.82184,3.82184,217.8097014961,0
+HMY.US,D,19971020,000000,3.89517,3.89517,3.71175,3.71175,30331.757463183,0
+HMY.US,D,19971021,000000,3.78518,3.78518,3.78518,3.78518,9166.0746270156,0
+HMY.US,D,19971022,000000,3.78518,3.78518,3.78518,3.78518,5456.2835821788,0
+HMY.US,D,19971023,000000,3.89517,3.89517,3.78518,3.78518,7309.1716419106,0
+HMY.US,D,19971024,000000,3.71175,3.71175,3.32679,3.32679,15165.37686592,0
+HMY.US,D,19971027,000000,3.20783,3.20783,3.09774,3.09774,13091.667910662,0
+HMY.US,D,19971028,000000,3.20783,3.20783,3.09774,3.09774,3383.5783582643,0
+HMY.US,D,19971029,000000,3.20783,3.20783,3.09774,3.09774,3275.1753731879,0
+HMY.US,D,19971030,000000,3.1344,3.25366,3.1344,3.25366,32732.682836356,0
+HMY.US,D,19971031,000000,3.1344,3.25366,3.09774,3.25366,11457.593283769,0
+HMY.US,D,19971103,000000,3.25366,3.25366,3.25366,3.25366,2401.9291045169,0
+HMY.US,D,19971104,000000,3.02441,3.02441,3.02441,3.02441,325.2089552292,0
+HMY.US,D,19971105,000000,3.10701,3.1344,3.09774,3.09774,43970.458955943,0
+HMY.US,D,19971106,000000,3.20783,3.20783,3.20783,3.20783,1745.4888059987,0
+HMY.US,D,19971107,000000,3.1344,3.1344,2.97869,2.97869,8837.8544777565,0
+HMY.US,D,19971110,000000,3.00618,3.00618,2.97869,2.97869,57500.757463627,0
+HMY.US,D,19971111,000000,2.97869,2.97869,2.97869,2.97869,874.2500000143,0
+HMY.US,D,19971112,000000,2.97869,3.02441,2.8687,2.97869,15385.194030102,0
+HMY.US,D,19971113,000000,3.09774,3.09774,3.09774,3.09774,325.2089552292,0
+HMY.US,D,19971114,000000,2.74954,2.74954,2.5204,2.74954,9710.0970150842,0
+HMY.US,D,19971117,000000,2.74954,2.74954,2.74954,2.74954,0,0
+HMY.US,D,19971118,000000,2.41957,2.5204,2.41041,2.44707,338785.42537868,0
+HMY.US,D,19971119,000000,2.44707,2.5204,2.41041,2.41041,9055.6641792526,0
+HMY.US,D,19971120,000000,2.41041,2.41957,2.41041,2.41041,92524.958956737,0
+HMY.US,D,19971121,000000,2.5204,2.5204,2.44707,2.44707,16584.652985346,0
+HMY.US,D,19971124,000000,2.5204,2.63955,2.41041,2.63955,11457.593283769,0
+HMY.US,D,19971125,000000,2.56632,2.56632,2.29115,2.44707,26405.160448193,0
+HMY.US,D,19971126,000000,2.29115,2.29115,2.21812,2.21812,25968.537313858,0
+HMY.US,D,19971128,000000,2.21812,2.21812,2.21812,2.21812,0,0
+HMY.US,D,19971201,000000,2.29115,2.29115,2.18136,2.18136,16693.055970422,0
+HMY.US,D,19971202,000000,2.18136,2.29115,2.10783,2.29115,6327.5223881632,0
+HMY.US,D,19971203,000000,2.29115,2.29115,2.00711,2.18136,16911.869403262,0
+HMY.US,D,19971204,000000,2.21812,2.21812,1.95202,2.19053,34260.361940859,0
+HMY.US,D,19971205,000000,1.98878,2.21812,1.95202,2.18136,7638.395522513,0
+HMY.US,D,19971208,000000,1.98878,2.18136,1.98878,2.18136,20293.440298839,0
+HMY.US,D,19971209,000000,1.98878,2.19053,1.95202,1.95202,294922.36567647,0
+HMY.US,D,19971210,000000,1.95202,1.98878,1.95202,1.98878,444841.68657444,0
+HMY.US,D,19971211,000000,2.06211,2.06211,2.06211,2.06211,13640.708955447,0
+HMY.US,D,19971212,000000,1.95202,1.98878,1.95202,1.98878,46916.410448529,0
+HMY.US,D,19971215,000000,2.06211,2.06211,1.95202,1.95202,15165.37686592,0
+HMY.US,D,19971216,000000,1.95202,1.95202,1.95202,1.95202,1528.6828358459,0
+HMY.US,D,19971217,000000,2.10783,2.10783,1.87899,1.87899,12111.022388258,0
+HMY.US,D,19971218,000000,1.98878,2.18136,1.83316,2.06211,40587.884329022,0
+HMY.US,D,19971219,000000,2.18136,2.18136,1.95202,1.98878,42335.380597707,0
+HMY.US,D,19971222,000000,2.06211,2.06211,1.95202,1.96138,41461.130597693,0
+HMY.US,D,19971223,000000,2.10783,2.10783,1.95202,1.95202,4256.8246269353,0
+HMY.US,D,19971224,000000,2.06211,2.18136,2.06211,2.06211,1745.4888059987,0
+HMY.US,D,19971226,000000,2.18136,2.18136,2.06211,2.06211,981.6492537474,0
+HMY.US,D,19971229,000000,2.06211,2.29115,2.06211,2.10783,5129.067164263,0
+HMY.US,D,19971230,000000,2.06211,2.21812,2.06211,2.21812,6764.1455224987,0
+HMY.US,D,19971231,000000,2.06211,2.06211,2.06211,2.06211,2508.3246269067,0
+HMY.US,D,19980102,000000,2.06211,2.18136,2.06211,2.18136,11128.369403167,0
+HMY.US,D,19980105,000000,2.06211,2.10783,1.98878,1.98878,2072.7052239145,0
+HMY.US,D,19980106,000000,1.98878,2.06211,1.91555,1.95202,23894.8283586,0
+HMY.US,D,19980107,000000,1.87899,1.87899,1.83316,1.83316,108457.18656894,0
+HMY.US,D,19980108,000000,1.83316,1.83316,1.64964,1.714,20293.440298839,0
+HMY.US,D,19980109,000000,1.714,1.714,1.64964,1.714,24003.231343676,0
+HMY.US,D,19980112,000000,1.75963,1.75963,1.714,1.714,6109.7126866671,0
+HMY.US,D,19980113,000000,1.83316,1.87899,1.75963,1.87899,3927.6007463329,0
+HMY.US,D,19980114,000000,1.83316,1.95202,1.83316,1.95202,12657.052239013,0
+HMY.US,D,19980115,000000,1.87899,2.06211,1.87899,2.06211,2401.9291045169,0
+HMY.US,D,19980116,000000,1.98878,2.06211,1.98878,2.06211,7638.395522513,0
+HMY.US,D,19980120,000000,2.18136,2.18136,2.18136,2.18136,12440.24626886,0
+HMY.US,D,19980121,000000,2.18136,2.21812,2.18136,2.21812,22694.365672013,0
+HMY.US,D,19980122,000000,2.33698,2.33698,2.21812,2.29115,41461.130597693,0
+HMY.US,D,19980123,000000,2.44707,2.59382,2.41041,2.59382,89687.410449228,0
+HMY.US,D,19980126,000000,2.79537,2.79537,2.5204,2.63955,61537.76492638,0
+HMY.US,D,19980127,000000,2.74954,2.79537,2.67611,2.79537,13856.511194256,0
+HMY.US,D,19980128,000000,2.74954,2.8687,2.56632,2.79537,35135.615672216,0
+HMY.US,D,19980129,000000,2.74954,2.79537,2.74954,2.79537,23566.608209341,0
+HMY.US,D,19980130,000000,2.97869,3.05191,2.79537,2.79537,18111.328358505,0
+HMY.US,D,19980202,000000,3.09774,3.22616,3.09774,3.22616,109110.61567343,0
+HMY.US,D,19980203,000000,2.97869,2.97869,2.74954,2.8687,17021.276119681,0
+HMY.US,D,19980204,000000,2.8687,2.97869,2.8687,2.97869,32079.253731868,0
+HMY.US,D,19980205,000000,3.1344,3.1344,3.09774,3.09774,22039.932836181,0
+HMY.US,D,19980206,000000,3.09774,3.20783,3.09774,3.09774,5782.4962687513,0
+HMY.US,D,19980209,000000,3.09774,3.20783,3.09774,3.20783,16584.652985346,0
+HMY.US,D,19980210,000000,3.20783,3.22616,3.20783,3.22616,25204.697761606,0
+HMY.US,D,19980211,000000,3.09774,3.20783,3.02441,3.20783,14947.567164424,0
+HMY.US,D,19980212,000000,2.90556,3.09774,2.90556,2.90556,4800.8470150039,0
+HMY.US,D,19980213,000000,2.8687,2.8687,2.8687,2.8687,13966.921642019,0
+HMY.US,D,19980217,000000,3.09774,3.09774,2.90556,2.90556,14947.567164424,0
+HMY.US,D,19980218,000000,2.8687,2.8687,2.8687,2.8687,10256.126865839,0
+HMY.US,D,19980219,000000,2.74954,2.97869,2.74954,2.97869,5782.4962687513,0
+HMY.US,D,19980220,000000,2.97869,2.97869,2.97869,2.97869,5675.0970150182,0
+HMY.US,D,19980223,000000,2.74954,2.79537,2.63955,2.63955,8509.6343284974,0
+HMY.US,D,19980224,000000,2.67611,2.67611,2.63955,2.63955,6109.7126866671,0
+HMY.US,D,19980225,000000,2.79537,2.79537,2.63955,2.74954,11128.369403167,0
+HMY.US,D,19980226,000000,2.74954,2.8687,2.74954,2.8687,16366.84328385,0
+HMY.US,D,19980227,000000,2.97869,3.20783,2.97869,3.1344,19094.985074939,0
+HMY.US,D,19980302,000000,3.02441,3.02441,3.02441,3.02441,1200.4626865868,0
+HMY.US,D,19980303,000000,2.97869,3.09774,2.90556,3.09774,16149.033582354,0
+HMY.US,D,19980304,000000,3.02441,3.02441,2.8687,2.8687,5129.067164263,0
+HMY.US,D,19980305,000000,2.97869,2.97869,2.79537,2.79537,1308.8656716632,0
+HMY.US,D,19980306,000000,2.99692,2.99692,2.99692,2.99692,109982.85821075,0
+HMY.US,D,19980309,000000,3.02441,3.02441,2.90556,2.90556,46697.597015689,0
+HMY.US,D,19980310,000000,2.8687,2.8687,2.79537,2.79537,157991.32836079,0
+HMY.US,D,19980311,000000,3.02441,3.02441,2.79537,2.79537,31423.817164693,0
+HMY.US,D,19980312,000000,2.79537,2.79537,2.79537,2.79537,0,0
+HMY.US,D,19980313,000000,2.8687,3.02441,2.8687,3.02441,8400.2276120777,0
+HMY.US,D,19980316,000000,2.97869,2.97869,2.8687,2.8687,8509.6343284974,0
+HMY.US,D,19980317,000000,2.79537,2.79537,2.67611,2.67611,11128.369403167,0
+HMY.US,D,19980318,000000,2.63955,2.79537,2.63955,2.79537,9710.0970150842,0
+HMY.US,D,19980319,000000,2.56632,2.56632,2.56632,2.56632,325.2089552292,0
+HMY.US,D,19980320,000000,2.74954,2.74954,2.74954,2.74954,5129.067164263,0
+HMY.US,D,19980323,000000,2.67611,2.90556,2.67611,2.90556,15165.37686592,0
+HMY.US,D,19980324,000000,2.8687,3.02441,2.8687,2.97869,16584.652985346,0
+HMY.US,D,19980325,000000,2.90556,2.97869,2.90556,2.97869,19420.194030168,0
+HMY.US,D,19980326,000000,2.74954,2.97869,2.74954,2.8687,21494.906716769,0
+HMY.US,D,19980327,000000,3.09774,3.20783,2.97869,3.10701,131259.95522603,0
+HMY.US,D,19980330,000000,3.20783,3.28106,3.1344,3.22616,32732.682836356,0
+HMY.US,D,19980331,000000,3.22616,3.22616,3.12544,3.12544,15493.597015179,0
+HMY.US,D,19980401,000000,3.20783,3.25366,3.20783,3.25366,3707.7835821502,0
+HMY.US,D,19980402,000000,3.25366,3.25366,3.22616,3.22616,8509.6343284974,0
+HMY.US,D,19980403,000000,3.4828,3.71175,3.4828,3.71175,48770.302239604,0
+HMY.US,D,19980406,000000,4.24357,4.24357,4.01432,4.05098,59464.055971122,0
+HMY.US,D,19980407,000000,4.14244,4.14244,3.94099,4.12431,88270.141792489,0
+HMY.US,D,19980408,000000,4.17014,4.35346,4.12431,4.35346,73430.977613141,0
+HMY.US,D,19980409,000000,4.28033,4.28033,4.17014,4.24357,98526.268658328,0
+HMY.US,D,19980413,000000,4.35346,4.35346,4.17014,4.24357,37969.149254352,0
+HMY.US,D,19980414,000000,4.35346,4.35346,4.12431,4.24357,33388.119403531,0
+HMY.US,D,19980415,000000,4.12431,4.12431,4.05098,4.05098,15493.597015179,0
+HMY.US,D,19980416,000000,4.12431,4.12431,3.89517,4.02349,22039.932836181,0
+HMY.US,D,19980417,000000,4.12431,4.12431,3.94099,4.01432,13091.667910662,0
+HMY.US,D,19980420,000000,4.24357,4.35346,4.17014,4.24357,43099.220149959,0
+HMY.US,D,19980421,000000,4.47241,4.53667,4.35346,4.47241,164210.44776388,0
+HMY.US,D,19980422,000000,4.86664,4.9309,4.81175,4.9309,66011.395523468,0
+HMY.US,D,19980423,000000,5.38919,5.49908,5.21484,5.49908,43099.220149959,0
+HMY.US,D,19980424,000000,5.27004,5.49908,5.21484,5.27004,40371.078358869,0
+HMY.US,D,19980427,000000,5.15995,5.15995,4.9309,4.9858,26077.944030277,0
+HMY.US,D,19980428,000000,4.9309,4.9858,4.81175,4.94007,22368.15298544,0
+HMY.US,D,19980429,000000,4.86664,5.15995,4.86664,5.15995,34914.79477669,0
+HMY.US,D,19980430,000000,5.44399,5.49908,5.12308,5.12308,284992.4514972,0
+HMY.US,D,19980501,000000,5.27004,5.27004,4.5825,4.81175,177847.14179395,0
+HMY.US,D,19980504,000000,4.9585,5.15995,4.9309,4.9585,38515.179105108,0
+HMY.US,D,19980505,000000,5.15995,5.27004,5.09579,5.09579,12440.24626886,0
+HMY.US,D,19980506,000000,5.27004,5.27004,4.9858,4.9858,38732.988806604,0
+HMY.US,D,19980507,000000,4.81175,5.01329,4.81175,5.01329,6982.9589553381,0
+HMY.US,D,19980508,000000,5.04089,5.04089,4.86664,4.88507,33277.708955768,0
+HMY.US,D,19980511,000000,4.86664,4.89414,4.81175,4.89414,12657.052239013,0
+HMY.US,D,19980512,000000,4.9858,4.9858,4.78425,4.83924,51281.63806054,0
+HMY.US,D,19980513,000000,4.81175,4.86664,4.70156,4.86664,31533.223881113,0
+HMY.US,D,19980514,000000,4.72915,4.86664,4.72915,4.86664,13310.481343501,0
+HMY.US,D,19980515,000000,4.9309,4.9309,4.75675,4.9309,34806.391791614,0
+HMY.US,D,19980518,000000,4.9309,4.9309,4.83924,4.83924,9710.0970150842,0
+HMY.US,D,19980519,000000,4.81175,4.81175,4.6377,4.6377,18547.951492841,0
+HMY.US,D,19980520,000000,4.81175,4.81175,4.6377,4.6377,4036.0037314093,0
+HMY.US,D,19980521,000000,4.6377,4.81175,4.6377,4.81175,545.0261194119,0
+HMY.US,D,19980522,000000,4.81175,4.81175,4.6377,4.6377,7638.395522513,0
+HMY.US,D,19980526,000000,4.5825,4.5825,4.24357,4.24357,38406.776120031,0
+HMY.US,D,19980527,000000,4.01432,4.24357,4.01432,4.12431,39934.455224534,0
+HMY.US,D,19980528,000000,4.12431,4.12431,3.95026,3.95026,30660.981343785,0
+HMY.US,D,19980529,000000,3.95026,4.01432,3.95026,3.95026,16911.869403262,0
+HMY.US,D,19980601,000000,3.89517,3.89517,3.89517,3.89517,5782.4962687513,0
+HMY.US,D,19980602,000000,3.95026,3.97776,3.78518,3.78518,9928.9104479236,0
+HMY.US,D,19980603,000000,4.01432,4.24357,3.95026,4.24357,114237.675375,0
+HMY.US,D,19980604,000000,4.24357,4.24357,4.01432,4.01432,35460.824627446,0
+HMY.US,D,19980605,000000,4.06912,4.06912,4.06912,4.06912,545.0261194119,0
+HMY.US,D,19980608,000000,3.95026,4.15191,3.95026,4.15191,14840.16791069,0
+HMY.US,D,19980609,000000,4.35346,4.35346,4.01432,4.17931,31204.00000051,0
+HMY.US,D,19980610,000000,4.01432,4.01432,4.01432,4.01432,5675.0970150182,0
+HMY.US,D,19980611,000000,4.01432,4.01432,3.72112,3.95026,12657.052239013,0
+HMY.US,D,19980612,000000,3.72112,3.95026,3.72112,3.78518,5236.4664179961,0
+HMY.US,D,19980615,000000,3.72112,3.72112,3.55603,3.55603,16366.84328385,0
+HMY.US,D,19980616,000000,3.78518,3.78518,3.61113,3.78518,2072.7052239145,0
+HMY.US,D,19980617,000000,3.89517,3.89517,3.89517,3.89517,6001.3097015907,0
+HMY.US,D,19980618,000000,3.84017,4.01432,3.84017,3.95026,11457.593283769,0
+HMY.US,D,19980619,000000,4.01432,4.01432,3.89517,3.89517,2182.1119403342,0
+HMY.US,D,19980622,000000,4.01432,4.01432,4.01432,4.01432,1745.4888059987,0
+HMY.US,D,19980623,000000,4.01432,4.01432,3.78518,4.01432,1200.4626865868,0
+HMY.US,D,19980624,000000,3.78518,3.78518,3.78518,3.78518,5675.0970150182,0
+HMY.US,D,19980625,000000,3.84017,3.84017,3.66612,3.66612,16911.869403262,0
+HMY.US,D,19980626,000000,3.66612,3.66612,3.55603,3.61113,14509.940298745,0
+HMY.US,D,19980629,000000,3.43688,3.43688,3.43688,3.43688,8509.6343284974,0
+HMY.US,D,19980630,000000,3.78518,3.89517,3.72112,3.72112,11893.212686762,0
+HMY.US,D,19980701,000000,3.89517,3.95026,3.89517,3.89517,2728.1417910894,0
+HMY.US,D,19980702,000000,3.84017,3.84017,3.84017,3.84017,874.2500000143,0
+HMY.US,D,19980706,000000,4.35346,4.47241,4.24357,4.40835,28149.645522848,0
+HMY.US,D,19980707,000000,4.24357,4.24357,4.24357,4.24357,10910.559701671,0
+HMY.US,D,19980708,000000,4.24357,4.24357,4.12431,4.12431,6109.7126866671,0
+HMY.US,D,19980709,000000,4.01432,4.12431,3.89517,4.01432,10910.559701671,0
+HMY.US,D,19980710,000000,4.01432,4.01432,3.89517,3.89517,1745.4888059987,0
+HMY.US,D,19980713,000000,3.92266,3.92266,3.92266,3.92266,1308.8656716632,0
+HMY.US,D,19980714,000000,4.01432,4.09671,4.01432,4.04172,2401.9291045169,0
+HMY.US,D,19980715,000000,4.04172,4.12431,4.01432,4.12431,10584.347015098,0
+HMY.US,D,19980716,000000,4.24357,4.24357,4.01432,4.24357,61864.981344295,0
+HMY.US,D,19980717,000000,4.01432,4.12431,4.01432,4.01432,2943.9440298989,0
+HMY.US,D,19980720,000000,4.01432,4.29846,4.01432,4.24357,23676.01492576,0
+HMY.US,D,19980721,000000,4.35346,4.35346,4.24357,4.24357,23566.608209341,0
+HMY.US,D,19980722,000000,4.35346,4.35346,4.12431,4.12431,13310.481343501,0
+HMY.US,D,19980723,000000,4.17931,4.24357,4.17931,4.24357,6982.9589553381,0
+HMY.US,D,19980724,000000,4.35346,4.35346,4.17931,4.17931,15711.406716675,0
+HMY.US,D,19980727,000000,4.12431,4.12431,4.06912,4.06912,1308.8656716632,0
+HMY.US,D,19980728,000000,4.06912,4.06912,3.89517,4.06912,48770.302239604,0
+HMY.US,D,19980729,000000,4.06912,4.06912,4.01432,4.01432,11893.212686762,0
+HMY.US,D,19980730,000000,3.95026,3.95026,3.84017,3.84017,16149.033582354,0
+HMY.US,D,19980731,000000,3.84017,3.84017,3.84017,3.84017,1745.4888059987,0
+HMY.US,D,19980803,000000,3.72112,3.78518,3.66612,3.66612,27276.399254177,0
+HMY.US,D,19980804,000000,3.66612,3.84017,3.66612,3.84017,7638.395522513,0
+HMY.US,D,19980805,000000,3.78518,3.84017,3.78518,3.84017,2072.7052239145,0
+HMY.US,D,19980806,000000,3.78518,3.89517,3.66612,3.89517,25968.537313858,0
+HMY.US,D,19980807,000000,3.66612,3.66612,3.66612,3.66612,1745.4888059987,0
+HMY.US,D,19980810,000000,3.66612,3.66612,3.66612,3.66612,1308.8656716632,0
+HMY.US,D,19980811,000000,3.61113,3.61113,3.55603,3.55603,9710.0970150842,0
+HMY.US,D,19980812,000000,3.55603,3.55603,3.55603,3.55603,2401.9291045169,0
+HMY.US,D,19980813,000000,3.49187,3.49187,3.49187,3.49187,1854.8955224184,0
+HMY.US,D,19980814,000000,3.49187,3.49187,3.49187,3.49187,0,0
+HMY.US,D,19980817,000000,3.43688,3.55603,3.43688,3.43688,6109.7126866671,0
+HMY.US,D,19980818,000000,3.43688,3.55603,3.38178,3.38178,23566.608209341,0
+HMY.US,D,19980819,000000,3.61113,3.72112,3.38178,3.55603,149480.69030095,0
+HMY.US,D,19980820,000000,3.61113,3.78518,3.61113,3.78518,34914.79477669,0
+HMY.US,D,19980821,000000,3.66612,3.66612,3.66612,3.66612,9055.6641792526,0
+HMY.US,D,19980824,000000,3.61113,3.66612,3.61113,3.66612,66011.395523468,0
+HMY.US,D,19980825,000000,3.66612,3.66612,3.38178,3.38178,50845.014926205,0
+HMY.US,D,19980826,000000,3.20783,3.38178,3.20783,3.26283,25749.723881018,0
+HMY.US,D,19980827,000000,3.09774,3.09774,2.8687,2.8687,17893.518657009,0
+HMY.US,D,19980828,000000,2.83213,2.97869,2.74954,2.74954,7856.2052240091,0
+HMY.US,D,19980831,000000,2.92369,3.09774,2.8687,2.8687,15711.406716675,0
+HMY.US,D,19980901,000000,3.32679,3.66612,3.26283,3.38178,301361.30224374,0
+HMY.US,D,19980902,000000,3.43688,3.43688,3.32679,3.43688,81504.992538647,0
+HMY.US,D,19980903,000000,3.32679,3.66612,3.20783,3.66612,331803.47015468,0
+HMY.US,D,19980904,000000,3.84017,4.12431,3.84017,4.12431,69065.75000113,0
+HMY.US,D,19980908,000000,4.01432,4.06912,3.78518,3.78518,169338.5111968,0
+HMY.US,D,19980909,000000,3.61113,3.72112,3.61113,3.61113,23351.809701874,0
+HMY.US,D,19980910,000000,3.78518,4.12431,3.78518,4.01432,233932.63806353,0
+HMY.US,D,19980911,000000,4.24357,4.24357,4.01432,4.01432,67320.261195131,0
+HMY.US,D,19980914,000000,4.01432,4.01432,3.89517,3.89517,11893.212686762,0
+HMY.US,D,19980915,000000,4.01432,4.01432,3.84017,3.84017,33934.149254286,0
+HMY.US,D,19980916,000000,3.89517,4.01432,3.89517,4.01432,5782.4962687513,0
+HMY.US,D,19980917,000000,4.01432,4.17931,4.01432,4.17931,213308.97015274,0
+HMY.US,D,19980918,000000,4.24357,4.24357,4.06912,4.24357,29024.899254206,0
+HMY.US,D,19980921,000000,4.29846,4.29846,4.06912,4.06912,68520.723881718,0
+HMY.US,D,19980922,000000,4.01432,4.09671,4.01432,4.01432,12219.425373334,0
+HMY.US,D,19980923,000000,3.95026,4.09671,3.95026,4.06912,88814.164180557,0
+HMY.US,D,19980924,000000,4.12431,4.24357,4.12431,4.17931,307908.64179608,0
+HMY.US,D,19980925,000000,4.47241,4.47241,4.12431,4.12431,132350.00746485,0
+HMY.US,D,19980928,000000,4.24357,4.32596,4.17931,4.24357,201198.95149583,0
+HMY.US,D,19980929,000000,4.40835,4.40835,4.24357,4.24357,135077.1455246,0
+HMY.US,D,19980930,000000,4.17931,4.47241,4.17931,4.47241,90015.630598487,0
+HMY.US,D,19981001,000000,4.5825,4.5825,4.39928,4.47241,488920.54851546,0
+HMY.US,D,19981002,000000,4.5825,4.5825,4.40835,4.52761,101580.62313599,0
+HMY.US,D,19981005,000000,4.40835,4.5825,4.35346,4.35346,12219.425373334,0
+HMY.US,D,19981006,000000,4.35346,4.52761,4.29846,4.52761,37206.313433444,0
+HMY.US,D,19981007,000000,4.70156,4.9858,4.6377,4.86664,61537.76492638,0
+HMY.US,D,19981008,000000,5.09579,5.27004,4.9858,5.04089,113256.02612126,0
+HMY.US,D,19981009,000000,5.15995,5.15995,4.6377,4.6377,56735.914180032,0
+HMY.US,D,19981012,000000,4.6377,4.70156,4.5825,4.70156,10910.559701671,0
+HMY.US,D,19981013,000000,4.6377,4.70156,4.5825,4.6377,22039.932836181,0
+HMY.US,D,19981014,000000,4.5825,4.6377,4.5825,4.5825,12766.458955433,0
+HMY.US,D,19981015,000000,4.81175,4.86664,4.6377,4.81175,33934.149254286,0
+HMY.US,D,19981016,000000,4.9309,4.9858,4.70156,4.9309,40697.291045442,0
+HMY.US,D,19981019,000000,5.04089,5.04089,4.70156,4.70156,25204.697761606,0
+HMY.US,D,19981020,000000,4.6377,4.81175,4.5825,4.75675,25529.906716835,0
+HMY.US,D,19981021,000000,4.75675,4.75675,4.5825,4.5825,11783.805970342,0
+HMY.US,D,19981022,000000,4.40835,4.40835,4.35346,4.35346,25204.697761606,0
+HMY.US,D,19981023,000000,4.29846,4.35346,4.29846,4.35346,19310.787313749,0
+HMY.US,D,19981026,000000,4.35346,4.35346,4.29846,4.29846,19641.014925694,0
+HMY.US,D,19981027,000000,4.29846,4.5825,4.29846,4.52761,22803.772388433,0
+HMY.US,D,19981028,000000,4.47241,4.5825,4.47241,4.52761,12219.425373334,0
+HMY.US,D,19981029,000000,4.70156,4.70156,4.6377,4.6377,8729.4514926801,0
+HMY.US,D,19981030,000000,4.5825,4.75675,4.47241,4.75675,17021.276119681,0
+HMY.US,D,19981102,000000,4.47241,4.52761,4.29846,4.29846,36442.473881193,0
+HMY.US,D,19981103,000000,4.17931,4.24357,4.06912,4.06912,33713.32835876,0
+HMY.US,D,19981104,000000,4.35346,4.40835,4.12431,4.35346,46372.38806046,0
+HMY.US,D,19981105,000000,4.52761,4.5551,4.35346,4.5551,165410.91045047,0
+HMY.US,D,19981106,000000,4.47241,4.47241,4.35346,4.35346,33713.32835876,0
+HMY.US,D,19981109,000000,4.24357,4.47241,4.24357,4.24357,9383.8843285117,0
+HMY.US,D,19981110,000000,4.24357,4.35346,4.17014,4.24357,49971.768657534,0
+HMY.US,D,19981111,000000,4.17931,4.17931,4.17931,4.17931,981.6492537474,0
+HMY.US,D,19981112,000000,4.12431,4.47241,4.12431,4.47241,6327.5223881632,0
+HMY.US,D,19981113,000000,4.47241,4.5825,4.35346,4.40835,13640.708955447,0
+HMY.US,D,19981116,000000,4.47241,4.5825,4.40835,4.5551,19420.194030168,0
+HMY.US,D,19981117,000000,4.5825,4.5825,4.47241,4.5825,15385.194030102,0
+HMY.US,D,19981118,000000,4.70156,4.9309,4.70156,4.9309,52154.884329211,0
+HMY.US,D,19981119,000000,4.86664,4.9309,4.6377,4.70156,78886.257463977,0
+HMY.US,D,19981120,000000,4.81175,4.81175,4.6377,4.81175,14185.735074859,0
+HMY.US,D,19981123,000000,4.5825,4.75675,4.52761,4.6377,34150.955224439,0
+HMY.US,D,19981124,000000,4.6377,4.81175,4.6377,4.81175,11565.996268846,0
+HMY.US,D,19981125,000000,4.5825,4.81175,4.5825,4.70156,14620.350746508,0
+HMY.US,D,19981127,000000,4.5825,4.5825,4.5825,4.5825,1200.4626865868,0
+HMY.US,D,19981130,000000,4.52761,4.52761,4.29846,4.47241,12766.458955433,0
+HMY.US,D,19981201,000000,4.33502,4.52761,4.33502,4.40835,41461.130597693,0
+HMY.US,D,19981202,000000,4.40835,4.40835,4.40835,4.40835,981.6492537474,0
+HMY.US,D,19981203,000000,4.40835,4.43585,4.35346,4.43585,60337.302239793,0
+HMY.US,D,19981204,000000,4.35346,4.40835,4.24357,4.24357,313037.70896034,0
+HMY.US,D,19981207,000000,4.35346,4.35346,4.15191,4.24357,62737.223881623,0
+HMY.US,D,19981208,000000,4.2068,4.32596,4.12431,4.12431,37859.742537933,0
+HMY.US,D,19981209,000000,4.17931,4.17931,4.17931,4.17931,29024.899254206,0
+HMY.US,D,19981210,000000,4.17931,4.17931,4.17931,4.17931,22476.555970517,0
+HMY.US,D,19981211,000000,4.12431,4.17014,4.01432,4.06912,133331.6567186,0
+HMY.US,D,19981214,000000,4.01432,4.24357,3.89517,4.17931,9166.0746270156,0
+HMY.US,D,19981215,000000,4.01432,4.04172,4.01432,4.04172,12219.425373334,0
+HMY.US,D,19981216,000000,4.24357,4.29846,4.15191,4.24357,40587.884329022,0
+HMY.US,D,19981217,000000,4.2068,4.29846,4.06912,4.06912,75395.279851979,0
+HMY.US,D,19981218,000000,4.06912,4.06912,4.06912,4.06912,874.2500000143,0
+HMY.US,D,19981221,000000,4.24357,4.24357,4.01432,4.01432,21821.119403342,0
+HMY.US,D,19981222,000000,4.01432,4.01432,3.89517,3.89517,45497.134329102,0
+HMY.US,D,19981223,000000,4.01432,4.06912,3.89517,4.06912,44844.708955957,0
+HMY.US,D,19981224,000000,3.89517,4.12431,3.89517,4.12431,16040.630597277,0
+HMY.US,D,19981228,000000,4.06912,4.17931,4.06912,4.12431,43643.242538027,0
+HMY.US,D,19981229,000000,4.12431,4.24357,4.12431,4.12431,33388.119403531,0
+HMY.US,D,19981230,000000,4.24357,4.29846,4.17931,4.17931,56955.731344215,0
+HMY.US,D,19981231,000000,4.17931,4.35346,4.17931,4.35346,39934.455224534,0
+HMY.US,D,19990104,000000,4.17931,4.24357,4.17931,4.24357,656.4402985182,0
+HMY.US,D,19990105,000000,4.35346,4.35346,4.24357,4.24357,6327.5223881632,0
+HMY.US,D,19990106,000000,4.5825,4.5825,4.40835,4.40835,3275.1753731879,0
+HMY.US,D,19990107,000000,4.5825,4.5825,4.47241,4.5825,10256.126865839,0
+HMY.US,D,19990108,000000,4.5825,4.5825,4.38085,4.38085,22149.339552601,0
+HMY.US,D,19990111,000000,4.47241,4.47241,4.40835,4.40835,10910.559701671,0
+HMY.US,D,19990112,000000,4.35346,4.47241,4.29846,4.40835,12657.052239013,0
+HMY.US,D,19990113,000000,4.12431,4.29846,4.12431,4.29846,38844.40298571,0
+HMY.US,D,19990114,000000,4.12431,4.24357,4.07858,4.24357,9383.8843285117,0
+HMY.US,D,19990115,000000,4.12431,4.29846,4.12431,4.24357,14185.735074859,0
+HMY.US,D,19990119,000000,4.29846,4.29846,4.12431,4.12431,13310.481343501,0
+HMY.US,D,19990120,000000,4.29846,4.29846,4.12431,4.12431,13856.511194256,0
+HMY.US,D,19990121,000000,4.24357,4.24357,4.12431,4.12431,58264.597015878,0
+HMY.US,D,19990122,000000,4.01432,4.17931,3.89517,3.89517,26077.944030277,0
+HMY.US,D,19990125,000000,4.06912,4.12431,4.01432,4.01432,79979.320896831,0
+HMY.US,D,19990126,000000,4.01432,4.06912,4.01432,4.01432,24331.451492935,0
+HMY.US,D,19990127,000000,4.06912,4.12431,4.01432,4.01432,6437.9328359262,0
+HMY.US,D,19990128,000000,4.06912,4.06912,4.01432,4.01432,45389.735075369,0
+HMY.US,D,19990129,000000,4.12431,4.17931,4.12431,4.17931,10365.533582259,0
+HMY.US,D,19990201,000000,4.12431,4.24357,4.12431,4.24357,11565.996268846,0
+HMY.US,D,19990202,000000,4.24357,4.29846,4.17931,4.24357,23676.01492576,0
+HMY.US,D,19990203,000000,4.29846,4.29846,4.12431,4.12431,44626.899254461,0
+HMY.US,D,19990204,000000,4.24357,4.29846,4.01432,4.12431,34150.955224439,0
+HMY.US,D,19990205,000000,4.12431,4.29846,4.12431,4.29846,15165.37686592,0
+HMY.US,D,19990208,000000,4.06912,4.47241,4.06912,4.40835,50081.175373953,0
+HMY.US,D,19990209,000000,4.35346,4.35346,4.06912,4.17931,83358.884329722,0
+HMY.US,D,19990210,000000,4.17931,4.17931,4.12431,4.17931,58700.216418871,0
+HMY.US,D,19990211,000000,4.17931,4.17931,4.12431,4.17931,16149.033582354,0
+HMY.US,D,19990212,000000,4.17931,4.17931,4.12431,4.17931,7526.9813434067,0
+HMY.US,D,19990216,000000,4.12431,4.12431,3.89517,4.01432,16040.630597277,0
+HMY.US,D,19990217,000000,4.01432,4.01432,3.95026,4.01432,55755.268657628,0
+HMY.US,D,19990218,000000,3.89517,3.95026,3.84017,3.89517,64920.339553301,0
+HMY.US,D,19990219,000000,3.89517,3.95026,3.84017,3.95026,169119.69776396,0
+HMY.US,D,19990222,000000,3.89517,3.95026,3.82184,3.89517,75067.05970272,0
+HMY.US,D,19990223,000000,3.95026,3.95026,3.78518,3.95026,6982.9589553381,0
+HMY.US,D,19990224,000000,3.95026,4.01432,3.89517,3.95026,37859.742537933,0
+HMY.US,D,19990225,000000,4.06912,4.06912,3.95026,4.01432,77029.354478872,0
+HMY.US,D,19990226,000000,4.01432,4.06912,4.01432,4.01432,65246.552239873,0
+HMY.US,D,19990301,000000,4.12431,4.24357,4.06912,4.12431,53026.123135196,0
+HMY.US,D,19990302,000000,4.24357,4.35346,4.17931,4.29846,97544.619404581,0
+HMY.US,D,19990303,000000,4.35346,4.35346,4.29846,4.29846,49643.548508275,0
+HMY.US,D,19990304,000000,4.29846,4.35346,4.24357,4.27086,71249.86940415,0
+HMY.US,D,19990305,000000,4.24357,4.35346,4.24357,4.29846,65246.552239873,0
+HMY.US,D,19990308,000000,4.29846,4.47241,4.29846,4.47241,211563.48134674,0
+HMY.US,D,19990309,000000,4.5825,4.75675,4.5825,4.75675,161591.71268921,0
+HMY.US,D,19990310,000000,4.5825,4.70156,4.5825,4.6377,70702.835822052,0
+HMY.US,D,19990311,000000,4.75675,4.81175,4.6377,4.81175,162680.76119669,0
+HMY.US,D,19990312,000000,4.6377,4.70156,4.47241,4.52761,109982.85821075,0
+HMY.US,D,19990315,000000,4.40835,4.47241,4.12431,4.12431,182757.39552538,0
+HMY.US,D,19990316,000000,4.06912,4.12431,4.01432,4.06912,33606.932836371,0
+HMY.US,D,19990317,000000,4.12431,4.29846,4.06912,4.29846,51610.861941143,0
+HMY.US,D,19990318,000000,4.35346,4.50001,4.29846,4.29846,23351.809701874,0
+HMY.US,D,19990319,000000,4.38085,4.50001,4.38085,4.50001,4474.6343284314,0
+HMY.US,D,19990322,000000,4.40835,4.5825,4.40835,4.5825,25529.906716835,0
+HMY.US,D,19990323,000000,4.5825,4.5825,4.38085,4.52761,14620.350746508,0
+HMY.US,D,19990324,000000,4.35346,4.47241,4.35346,4.40835,37206.313433444,0
+HMY.US,D,19990325,000000,4.40835,4.52761,4.35346,4.35346,49971.768657534,0
+HMY.US,D,19990326,000000,4.35346,4.35346,4.17931,4.17931,51610.861941143,0
+HMY.US,D,19990329,000000,4.12431,4.40835,4.12431,4.24357,22803.772388433,0
+HMY.US,D,19990330,000000,4.24357,4.35346,4.24357,4.24357,12657.052239013,0
+HMY.US,D,19990331,000000,4.17931,4.35346,4.17931,4.29846,10910.559701671,0
+HMY.US,D,19990401,000000,4.47241,4.47241,4.29846,4.47241,15493.597015179,0
+HMY.US,D,19990405,000000,4.29846,4.40835,4.29846,4.29846,13966.921642019,0
+HMY.US,D,19990406,000000,4.24357,4.35346,4.12431,4.24357,70702.835822052,0
+HMY.US,D,19990407,000000,4.17931,4.29846,4.17931,4.17931,90233.440299983,0
+HMY.US,D,19990408,000000,4.29846,4.29846,4.17931,4.24357,7201.7723881775,0
+HMY.US,D,19990409,000000,4.29846,4.29846,4.17931,4.17931,33606.932836371,0
+HMY.US,D,19990412,000000,4.29846,4.47241,4.24357,4.29846,23894.8283586,0
+HMY.US,D,19990413,000000,4.47241,4.52761,4.35346,4.52761,43643.242538027,0
+HMY.US,D,19990414,000000,4.52761,4.52761,4.24357,4.29846,46154.578358964,0
+HMY.US,D,19990415,000000,4.40835,4.75675,4.35346,4.70156,51498.444030693,0
+HMY.US,D,19990416,000000,4.81175,5.04089,4.75675,5.04089,35787.037314018,0
+HMY.US,D,19990419,000000,5.04089,5.27004,5.04089,5.12308,28149.645522848,0
+HMY.US,D,19990420,000000,5.09579,5.21484,5.04089,5.04089,46591.201493299,0
+HMY.US,D,19990421,000000,5.04089,5.09579,4.81175,5.04089,47899.063433619,0
+HMY.US,D,19990422,000000,4.86664,4.9309,4.75675,4.9309,69176.160448893,0
+HMY.US,D,19990423,000000,4.81175,4.86664,4.70156,4.75675,33058.895522929,0
+HMY.US,D,19990426,000000,4.75675,4.86664,4.5825,4.6377,147516.38806211,0
+HMY.US,D,19990427,000000,4.70156,4.86664,4.70156,4.86664,45389.735075369,0
+HMY.US,D,19990428,000000,4.9309,5.04089,4.81175,4.9309,33388.119403531,0
+HMY.US,D,19990429,000000,4.9858,5.24244,4.9858,5.21484,34478.171642355,0
+HMY.US,D,19990430,000000,5.32503,5.32503,5.09579,5.09579,36335.07462746,0
+HMY.US,D,19990503,000000,5.27004,5.27004,5.21484,5.21484,12111.022388258,0
+HMY.US,D,19990504,000000,5.15995,5.27004,5.15995,5.27004,9928.9104479236,0
+HMY.US,D,19990505,000000,5.15995,5.44399,5.04089,5.44399,273753.67164627,0
+HMY.US,D,19990506,000000,5.44399,5.72833,5.38919,5.55408,172829.4888088,0
+HMY.US,D,19990507,000000,5.04089,5.09579,4.86664,5.04089,120894.42164377,0
+HMY.US,D,19990510,000000,4.75675,4.81175,4.35346,4.47241,120020.17164375,0
+HMY.US,D,19990511,000000,4.47241,4.5825,4.35346,4.50001,464044.07090311,0
+HMY.US,D,19990512,000000,4.47241,4.47241,4.35346,4.47241,276702.63433288,0
+HMY.US,D,19990513,000000,4.5825,4.70156,4.45428,4.56417,191488.85448074,0
+HMY.US,D,19990514,000000,4.5825,4.6377,4.47241,4.5825,197924.77985398,0
+HMY.US,D,19990517,000000,4.5825,4.5825,4.40835,4.47241,125803.67164385,0
+HMY.US,D,19990518,000000,4.47241,4.47241,4.32596,4.47241,179704.04477906,0
+HMY.US,D,19990519,000000,4.29846,4.35346,4.12431,4.35346,332240.09328902,0
+HMY.US,D,19990520,000000,4.40835,4.5825,4.35346,4.52761,314344.56716932,0
+HMY.US,D,19990521,000000,4.53667,4.5825,4.40835,4.5825,281611.88433296,0
+HMY.US,D,19990524,000000,4.47241,4.5825,4.40835,4.52761,441674.91418633,0
+HMY.US,D,19990525,000000,4.70156,4.81175,4.48168,4.81175,493503.58582897,0
+HMY.US,D,19990526,000000,4.6377,4.6377,4.47241,4.5825,429782.70523091,0
+HMY.US,D,19990527,000000,4.52761,4.52761,4.40835,4.52761,617888.98508473,0
+HMY.US,D,19990528,000000,4.52761,4.61,4.47241,4.5825,452586.47761934,0
+HMY.US,D,19990601,000000,4.52761,4.5825,4.47241,4.52761,456187.8656791,0
+HMY.US,D,19990602,000000,4.5825,4.5825,4.47241,4.50001,317618.73881117,0
+HMY.US,D,19990603,000000,4.50001,4.5825,4.47241,4.52761,209382.37313775,0
+HMY.US,D,19990604,000000,4.5551,4.61,4.50927,4.5551,146315.92537553,0
+HMY.US,D,19990607,000000,4.61,4.70156,4.5551,4.6377,162356.5559728,0
+HMY.US,D,19990608,000000,4.61,4.61,4.40835,4.52761,209709.58955567,0
+HMY.US,D,19990609,000000,4.47241,4.47241,4.35346,4.40835,203926.08955557,0
+HMY.US,D,19990610,000000,4.40835,4.43585,4.35346,4.43585,142715.54104711,0
+HMY.US,D,19990611,000000,4.35346,4.43585,4.27086,4.43585,202179.59701823,0
+HMY.US,D,19990614,000000,4.35346,4.35346,4.27086,4.29846,219529.09328717,0
+HMY.US,D,19990615,000000,4.29846,4.29846,4.2068,4.27086,135186.55224102,0
+HMY.US,D,19990616,000000,4.24357,4.27086,4.17931,4.24357,114346.07836008,0
+HMY.US,D,19990617,000000,4.2068,4.2068,4.15191,4.2068,66119.798508544,0
+HMY.US,D,19990618,000000,4.24357,4.38085,4.24357,4.38085,143041.75373368,0
+HMY.US,D,19990621,000000,4.38085,4.40835,4.32596,4.32596,72339.921642974,0
+HMY.US,D,19990622,000000,4.29846,4.35346,4.12431,4.24357,92961.582091073,0
+HMY.US,D,19990623,000000,4.12431,4.35346,4.09671,4.24357,234257.84701876,0
+HMY.US,D,19990624,000000,4.29846,4.29846,4.17931,4.24357,112492.186569,0
+HMY.US,D,19990625,000000,4.2068,4.32596,4.17931,4.29846,56081.481344201,0
+HMY.US,D,19990628,000000,4.35346,4.35346,4.17931,4.35346,72339.921642974,0
+HMY.US,D,19990629,000000,4.40835,4.40835,4.24357,4.38085,54555.809702385,0
+HMY.US,D,19990630,000000,4.40835,4.43585,4.35346,4.43585,50628.208956052,0
+HMY.US,D,19990701,000000,4.43585,4.47241,4.35346,4.38085,119692.95522584,0
+HMY.US,D,19990702,000000,4.40835,4.47241,4.35346,4.40835,131259.95522603,0
+HMY.US,D,19990706,000000,4.29846,4.47241,4.12431,4.12431,216146.51866025,0
+HMY.US,D,19990707,000000,4.06912,4.12431,3.92266,3.92266,159628.41418172,0
+HMY.US,D,19990708,000000,4.09671,4.12431,3.89517,3.95026,77795.20149381,0
+HMY.US,D,19990709,000000,3.95026,3.97776,3.89517,3.95026,45061.51492611,0
+HMY.US,D,19990712,000000,3.84017,3.92266,3.55603,3.72112,250951.90672052,0
+HMY.US,D,19990713,000000,3.61113,3.66612,3.55603,3.61113,438291.33582806,0
+HMY.US,D,19990714,000000,3.63862,3.66612,3.55603,3.61113,111618.94030033,0
+HMY.US,D,19990715,000000,3.55603,3.55603,3.38178,3.46447,163337.20149521,0
+HMY.US,D,19990716,000000,3.49187,3.66612,3.49187,3.61113,96015.936568735,0
+HMY.US,D,19990719,000000,3.61113,3.61113,3.49187,3.55603,101144.00000165,0
+HMY.US,D,19990720,000000,3.61113,3.61113,3.49187,3.61113,70595.436568319,0
+HMY.US,D,19990721,000000,3.61113,3.72112,3.55603,3.72112,80960.970150578,0
+HMY.US,D,19990722,000000,3.66612,3.72112,3.55603,3.61113,111837.75373317,0
+HMY.US,D,19990723,000000,3.55603,3.66612,3.55603,3.61113,97325.805971741,0
+HMY.US,D,19990726,000000,3.66612,3.66612,3.49187,3.61113,52482.100747127,0
+HMY.US,D,19990727,000000,3.61113,3.66612,3.55603,3.55603,37206.313433444,0
+HMY.US,D,19990728,000000,3.59279,3.66612,3.49187,3.63862,366501.45896122,0
+HMY.US,D,19990729,000000,3.61113,3.78518,3.55603,3.78518,272774.02985521,0
+HMY.US,D,19990730,000000,3.78518,3.78518,3.66612,3.72112,221274.58209317,0
+HMY.US,D,19990802,000000,3.72112,3.72112,3.61113,3.66612,68411.317165298,0
+HMY.US,D,19990803,000000,3.69352,3.72112,3.64769,3.69352,98852.4813449,0
+HMY.US,D,19990804,000000,3.86777,3.89517,3.72112,3.86777,204582.52985409,0
+HMY.US,D,19990805,000000,3.82184,3.86777,3.78518,3.81277,74522.033583308,0
+HMY.US,D,19990806,000000,3.92266,3.95026,3.78518,3.95026,37533.52985136,0
+HMY.US,D,19990809,000000,3.95026,4.01432,3.89517,4.01432,114018.86194216,0
+HMY.US,D,19990810,000000,4.12431,4.17931,4.01432,4.06912,68845.932836947,0
+HMY.US,D,19990811,000000,4.29846,4.47241,4.17931,4.40835,272991.8395567,0
+HMY.US,D,19990812,000000,4.40835,4.40835,4.29846,4.35346,133331.6567186,0
+HMY.US,D,19990813,000000,4.29846,4.35346,4.2068,4.32596,83032.671643149,0
+HMY.US,D,19990816,000000,4.15191,4.15191,3.89517,4.01432,89687.410449228,0
+HMY.US,D,19990817,000000,3.95026,4.04172,3.89517,3.95026,109328.42537492,0
+HMY.US,D,19990818,000000,4.01432,4.01432,3.78518,3.89517,102672.6828375,0
+HMY.US,D,19990819,000000,3.84017,3.89517,3.78518,3.86777,92742.768658233,0
+HMY.US,D,19990820,000000,3.9135,4.01432,3.84017,3.84017,48880.712687367,0
+HMY.US,D,19990823,000000,3.84017,3.84017,3.66612,3.78518,79649.093284885,0
+HMY.US,D,19990824,000000,3.66612,3.72112,3.61113,3.61113,89470.604479075,0
+HMY.US,D,19990825,000000,3.61113,3.66612,3.55603,3.61113,64920.339553301,0
+HMY.US,D,19990826,000000,3.66612,3.78518,3.61113,3.72112,60665.522389052,0
+HMY.US,D,19990827,000000,3.69352,3.89517,3.69352,3.89517,57500.757463627,0
+HMY.US,D,19990830,000000,3.89517,3.92266,3.78518,3.84017,49099.526120206,0
+HMY.US,D,19990831,000000,3.89517,4.01432,3.84017,3.95026,100927.1940315,0
+HMY.US,D,19990901,000000,3.89517,3.89517,3.72112,3.72112,66665.828359299,0
+HMY.US,D,19990902,000000,3.78518,3.84017,3.72112,3.84017,34260.361940859,0
+HMY.US,D,19990903,000000,3.78518,3.84017,3.66612,3.69352,38515.179105108,0
+HMY.US,D,19990907,000000,3.72112,3.84017,3.72112,3.84017,73866.597016134,0
+HMY.US,D,19990908,000000,3.84017,3.84017,3.72112,3.72112,49971.768657534,0
+HMY.US,D,19990909,000000,3.69352,3.89517,3.69352,3.89517,68194.511195145,0
+HMY.US,D,19990910,000000,3.86777,3.86777,3.72112,3.72112,68520.723881718,0
+HMY.US,D,19990913,000000,3.76694,3.81277,3.72112,3.72112,122967.12686768,0
+HMY.US,D,19990914,000000,3.74861,3.78518,3.72112,3.74861,78559.041046061,0
+HMY.US,D,19990915,000000,3.78518,3.78518,3.61113,3.66612,163446.60821163,0
+HMY.US,D,19990916,000000,3.61113,3.66612,3.55603,3.61113,48227.283582878,0
+HMY.US,D,19990917,000000,3.55603,3.61113,3.43688,3.49187,141842.29477844,0
+HMY.US,D,19990920,000000,3.49187,3.55603,3.43688,3.43688,45171.925373873,0
+HMY.US,D,19990921,000000,3.61113,3.89517,3.55603,3.81277,263608.95895954,0
+HMY.US,D,19990922,000000,3.81277,3.89517,3.78518,3.84017,240366.55597408,0
+HMY.US,D,19990923,000000,3.72112,3.84017,3.71175,3.78518,119365.73880792,0
+HMY.US,D,19990924,000000,3.95026,3.95026,3.89517,3.92266,123293.33955426,0
+HMY.US,D,19990927,000000,4.47241,4.81175,4.29846,4.81175,518271.66045624,0
+HMY.US,D,19990928,000000,5.72833,6.01237,5.44399,5.84728,1300260.6828571,0
+HMY.US,D,19990929,000000,5.61834,5.72833,5.21484,5.32503,513687.61941139,0
+HMY.US,D,19990930,000000,5.49908,5.70083,5.38919,5.49908,313145.10821408,0
+HMY.US,D,19991001,000000,5.72833,5.95727,5.72833,5.95727,142387.32089785,0
+HMY.US,D,19991004,000000,6.30567,6.47056,6.18642,6.44306,405452.25746932,0
+HMY.US,D,19991005,000000,6.64491,6.82802,6.36057,6.53472,627925.29478639,0
+HMY.US,D,19991006,000000,6.41556,6.53472,6.18642,6.53472,287940.41045247,0
+HMY.US,D,19991007,000000,6.36057,6.41556,6.24141,6.41556,189196.33209265,0
+HMY.US,D,19991008,000000,6.36057,6.47056,6.30567,6.30567,246806.49627269,0
+HMY.US,D,19991011,000000,6.07643,6.18642,5.98487,6.13152,328309.48134865,0
+HMY.US,D,19991012,000000,6.18642,6.47056,6.18642,6.30567,273973.48881045,0
+HMY.US,D,19991013,000000,6.53472,6.76406,6.47056,6.6996,517616.22388906,0
+HMY.US,D,19991014,000000,6.81876,6.81876,6.30567,6.30567,320890.90299032,0
+HMY.US,D,19991015,000000,6.41556,6.64491,6.30567,6.47056,204907.73880932,0
+HMY.US,D,19991018,000000,6.47056,6.58961,6.41556,6.47056,231530.70895901,0
+HMY.US,D,19991019,000000,6.30567,6.36057,6.10382,6.24141,200325.70522716,0
+HMY.US,D,19991020,000000,6.30567,6.41556,6.21401,6.24141,89361.197762656,0
+HMY.US,D,19991021,000000,6.21401,6.24141,5.95727,6.24141,128423.41044986,0
+HMY.US,D,19991022,000000,6.01237,6.13152,5.95727,6.01237,103326.11194199,0
+HMY.US,D,19991025,000000,5.95727,6.41556,5.49908,5.72833,260880.81716845,0
+HMY.US,D,19991026,000000,5.61834,5.67333,5.21484,5.38919,334311.79478159,0
+HMY.US,D,19991027,000000,5.55408,5.72833,5.38919,5.67333,114782.70149441,0
+HMY.US,D,19991028,000000,5.95727,6.07643,5.90228,6.07643,243641.73134727,0
+HMY.US,D,19991029,000000,6.07643,6.13152,6.01237,6.13152,96015.936568735,0
+HMY.US,D,19991101,000000,5.95727,5.95727,5.55408,5.64573,132132.19776336,0
+HMY.US,D,19991102,000000,5.61834,5.72833,5.61834,5.67333,297105.48134814,0
+HMY.US,D,19991103,000000,5.72833,5.72833,5.61834,5.72833,38732.988806604,0
+HMY.US,D,19991104,000000,5.72833,5.84728,5.61834,5.61834,78231.824628145,0
+HMY.US,D,19991105,000000,5.72833,5.72833,5.55408,5.61834,70265.208956373,0
+HMY.US,D,19991108,000000,5.67333,5.67333,5.49908,5.61834,50081.175373953,0
+HMY.US,D,19991109,000000,5.67333,5.84728,5.55408,5.78322,101799.43656883,0
+HMY.US,D,19991110,000000,5.72833,6.18642,5.61834,6.13152,250951.90672052,0
+HMY.US,D,19991111,000000,5.95727,6.13152,5.72833,5.84728,157554.70522646,0
+HMY.US,D,19991112,000000,5.72833,5.84728,5.67333,5.72833,121875.06716617,0
+HMY.US,D,19991115,000000,5.61834,5.75562,5.61834,5.75562,76921.955225139,0
+HMY.US,D,19991117,000000,5.75562,5.78322,5.61834,5.61834,147080.76865912,0
+HMY.US,D,19991118,000000,5.61834,5.75562,5.55408,5.75562,62193.201493555,0
+HMY.US,D,19991119,000000,5.70083,5.90228,5.67333,5.84728,70595.436568319,0
+HMY.US,D,19991122,000000,5.84728,5.95727,5.72833,5.90228,107581.93283758,0
+HMY.US,D,19991123,000000,5.95727,6.30567,5.95727,6.30567,131585.16418126,0
+HMY.US,D,19991124,000000,6.26901,6.53472,6.13152,6.44306,318490.98134849,0
+HMY.US,D,19991126,000000,6.47056,6.7272,6.41556,6.64491,186688.00746574,0
+HMY.US,D,19991129,000000,6.30567,6.58961,6.01237,6.18642,351225.67164754,0
+HMY.US,D,19991130,000000,5.95727,6.07643,5.95727,6.03986,66340.61940407,0
+HMY.US,D,19991201,000000,5.98487,6.07643,5.90228,5.95727,88162.742538755,0
+HMY.US,D,19991202,000000,5.95727,6.01237,5.84728,5.84728,148171.82462929,0
+HMY.US,D,19991203,000000,5.90228,5.95727,5.72833,5.72833,129403.05224092,0
+HMY.US,D,19991206,000000,5.75562,5.78322,5.61834,5.64573,165847.5335848,0
+HMY.US,D,19991207,000000,5.72833,6.07643,5.67333,6.07643,272554.21269103,0
+HMY.US,D,19991208,000000,6.07643,6.07643,5.90228,6.01237,101253.40671807,0
+HMY.US,D,19991209,000000,5.95727,5.95727,5.84728,5.84728,77250.175374398,0
+HMY.US,D,19991210,000000,5.84728,5.84728,5.67333,5.67333,103982.55224051,0
+HMY.US,D,19991213,000000,5.61834,5.64573,5.49908,5.55408,128748.61940509,0
+HMY.US,D,19991214,000000,5.47168,5.49908,5.27004,5.32503,136714.23134552,0
+HMY.US,D,19991215,000000,5.27004,5.55408,5.27004,5.52668,167811.83582364,0
+HMY.US,D,19991216,000000,5.38919,5.55408,5.38919,5.38919,111183.32089734,0
+HMY.US,D,19991217,000000,5.47168,5.67333,5.44399,5.61834,188212.67537621,0
+HMY.US,D,19991220,000000,5.61834,5.78322,5.61834,5.78322,109982.85821075,0
+HMY.US,D,19991221,000000,5.84728,5.95727,5.67333,5.95727,103107.29850915,0
+HMY.US,D,19991222,000000,5.90228,5.90228,5.84728,5.84728,90015.630598487,0
+HMY.US,D,19991223,000000,5.87468,5.95727,5.84728,5.95727,49099.526120206,0
+HMY.US,D,19991227,000000,5.84728,5.95727,5.78322,5.84728,146970.35821136,0
+HMY.US,D,19991228,000000,5.90228,5.95727,5.84728,5.90228,196616.91791366,0
+HMY.US,D,19991229,000000,5.98487,6.01237,5.84728,5.95727,101472.22015091,0
+HMY.US,D,19991230,000000,5.90228,5.95727,5.72833,5.72833,104855.79850918,0
+HMY.US,D,19991231,000000,5.72833,5.90228,5.67333,5.75562,48227.283582878,0
+HMY.US,D,20000103,000000,5.75562,5.84728,5.67333,5.72833,56081.481344201,0
+HMY.US,D,20000104,000000,5.72833,5.78322,5.61834,5.67333,133986.08955443,0
+HMY.US,D,20000105,000000,5.61834,5.67333,5.61834,5.67333,56627.511194956,0
+HMY.US,D,20000106,000000,5.61834,5.61834,5.32503,5.55408,72666.134329547,0
+HMY.US,D,20000107,000000,5.84728,5.84728,5.67333,5.67333,34150.955224439,0
+HMY.US,D,20000110,000000,5.84728,5.84728,5.67333,5.67333,54009.77985163,0
+HMY.US,D,20000111,000000,5.67333,5.78322,5.61834,5.78322,35242.011194606,0
+HMY.US,D,20000112,000000,5.67333,5.78322,5.55408,5.72833,40371.078358869,0
+HMY.US,D,20000113,000000,5.67333,5.67333,5.55408,5.55408,38732.988806604,0
+HMY.US,D,20000114,000000,5.61834,5.67333,5.61834,5.61834,68741.544777244,0
+HMY.US,D,20000118,000000,5.61834,5.67333,5.49908,5.61834,166063.33582361,0
+HMY.US,D,20000119,000000,5.61834,5.84728,5.61834,5.72833,76377.93283707,0
+HMY.US,D,20000120,000000,5.67333,5.70083,5.52668,5.61834,186469.1940329,0
+HMY.US,D,20000121,000000,5.52668,5.61834,5.52668,5.52668,76158.115672887,0
+HMY.US,D,20000124,000000,5.55408,5.55408,5.35253,5.49908,187341.43657023,0
+HMY.US,D,20000125,000000,5.32503,5.55408,5.32503,5.49908,85214.783583483,0
+HMY.US,D,20000126,000000,5.38919,5.44399,5.15995,5.21484,151771.20522636,0
+HMY.US,D,20000127,000000,5.27004,5.27004,5.15995,5.27004,102345.46641958,0
+HMY.US,D,20000128,000000,5.21484,5.27004,4.5825,4.75675,321545.33582615,0
+HMY.US,D,20000131,000000,5.04089,5.27004,4.9309,4.9309,182540.58955522,0
+HMY.US,D,20000201,000000,4.9858,5.15995,4.9858,5.01329,79759.503732648,0
+HMY.US,D,20000202,000000,5.27004,5.27004,5.04089,5.21484,141186.85821126,0
+HMY.US,D,20000203,000000,5.24244,5.44399,5.21484,5.44399,84232.130598393,0
+HMY.US,D,20000204,000000,5.67333,6.41556,5.61834,6.24141,746856.41792266,0
+HMY.US,D,20000207,000000,6.47056,6.47056,5.95727,6.07643,718376.54478787,0
+HMY.US,D,20000208,000000,5.90228,5.92977,5.61834,5.84728,150681.15298754,0
+HMY.US,D,20000209,000000,6.07643,6.36057,6.07643,6.13152,368789.96642394,0
+HMY.US,D,20000210,000000,6.36057,6.61721,6.15892,6.58961,430110.92538017,0
+HMY.US,D,20000211,000000,6.64491,6.64491,6.30567,6.53472,240585.36940692,0
+HMY.US,D,20000214,000000,6.41556,6.49805,6.36057,6.36057,254226.07836237,0
+HMY.US,D,20000215,000000,6.39723,6.47056,6.30567,6.36057,106927.50000175,0
+HMY.US,D,20000216,000000,6.30567,6.47056,6.30567,6.36057,155153.77985328,0
+HMY.US,D,20000217,000000,6.53472,6.76406,6.41556,6.41556,178831.80224173,0
+HMY.US,D,20000218,000000,6.47056,6.76406,6.47056,6.76406,138786.93656943,0
+HMY.US,D,20000222,000000,6.64491,6.76406,6.41556,6.6722,315000.0037365,0
+HMY.US,D,20000223,000000,6.64491,6.64491,6.36057,6.41556,208616.52612282,0
+HMY.US,D,20000224,000000,6.36057,6.38806,6.18642,6.18642,67975.697762306,0
+HMY.US,D,20000225,000000,6.10382,6.10382,5.61834,5.61834,157335.89179362,0
+HMY.US,D,20000228,000000,5.61834,5.84728,5.49908,5.67333,145225.8731367,0
+HMY.US,D,20000229,000000,5.78322,5.84728,5.75562,5.84728,40697.291045442,0
+HMY.US,D,20000301,000000,5.90228,6.07643,5.84728,6.01237,154827.56716671,0
+HMY.US,D,20000302,000000,5.95727,6.07643,5.78322,5.87468,100270.75373298,0
+HMY.US,D,20000303,000000,5.84728,5.92977,5.72833,5.84728,120238.98507659,0
+HMY.US,D,20000306,000000,5.67333,5.84728,5.61834,5.61834,148715.84701736,0
+HMY.US,D,20000307,000000,5.67333,5.95727,5.67333,5.90228,210364.0223915,0
+HMY.US,D,20000308,000000,5.95727,5.95727,5.78322,5.78322,102672.6828375,0
+HMY.US,D,20000309,000000,5.95727,5.95727,5.72833,5.95727,70047.399254877,0
+HMY.US,D,20000310,000000,5.95727,6.01237,5.78322,5.95727,276374.41418363,0
+HMY.US,D,20000313,000000,6.18642,6.87395,6.13152,6.49805,983295.37315041,0
+HMY.US,D,20000314,000000,6.47056,6.47056,6.30567,6.41556,331803.47015468,0
+HMY.US,D,20000315,000000,6.41556,6.53472,6.36057,6.53472,348496.5261251,0
+HMY.US,D,20000316,000000,6.41556,6.47056,6.24141,6.36057,274955.1380642,0
+HMY.US,D,20000317,000000,6.30567,6.33317,6.13152,6.26901,363990.12314028,0
+HMY.US,D,20000320,000000,6.26901,6.30567,6.07643,6.30567,227603.10821268,0
+HMY.US,D,20000321,000000,6.33317,6.47056,6.24141,6.41556,346423.82090119,0
+HMY.US,D,20000322,000000,6.36057,6.36057,6.24141,6.36057,187014.22015231,0
+HMY.US,D,20000323,000000,6.26901,6.26901,6.01237,6.13152,196616.91791366,0
+HMY.US,D,20000324,000000,6.07643,6.10382,5.95727,6.07643,92742.768658233,0
+HMY.US,D,20000327,000000,5.72833,5.90228,5.44399,5.61834,294922.36567647,0
+HMY.US,D,20000328,000000,5.61834,5.67333,5.44399,5.55408,213965.41045126,0
+HMY.US,D,20000329,000000,5.49908,5.55408,5.04089,5.27004,477901.58582871,0
+HMY.US,D,20000330,000000,5.27004,5.47168,5.15995,5.32503,103326.11194199,0
+HMY.US,D,20000331,000000,5.27004,5.61834,5.27004,5.61834,165192.09701763,0
+HMY.US,D,20000403,000000,5.49908,5.55408,5.27004,5.41639,246806.49627269,0
+HMY.US,D,20000404,000000,5.49908,5.78322,5.27004,5.55408,387885.95523023,0
+HMY.US,D,20000405,000000,5.44399,5.49908,5.27004,5.32503,136168.20149476,0
+HMY.US,D,20000406,000000,5.27004,5.38919,5.15995,5.21484,78777.8544789,0
+HMY.US,D,20000407,000000,5.21484,5.21484,4.9309,5.04089,142715.54104711,0
+HMY.US,D,20000410,000000,5.15995,5.21484,5.09579,5.21484,223020.07089917,0
+HMY.US,D,20000411,000000,5.15995,5.18744,5.04089,5.04089,162356.5559728,0
+HMY.US,D,20000412,000000,5.04089,5.15995,4.9309,4.9858,212546.13433183,0
+HMY.US,D,20000413,000000,5.06829,5.06829,4.86664,4.9309,98852.4813449,0
+HMY.US,D,20000414,000000,4.9858,5.27004,4.81175,5.21484,286086.5186614,0
+HMY.US,D,20000417,000000,5.24244,5.24244,5.01329,5.15995,271575.57463131,0
+HMY.US,D,20000418,000000,4.81175,4.9858,4.5825,4.89414,346969.85075194,0
+HMY.US,D,20000419,000000,4.70156,4.9309,4.70156,4.9309,255207.72761611,0
+HMY.US,D,20000420,000000,4.86664,4.9309,4.6377,4.75675,103435.51865841,0
+HMY.US,D,20000424,000000,4.73832,4.78425,4.70156,4.75675,112819.40298692,0
+HMY.US,D,20000425,000000,4.6377,4.70156,4.35346,4.38085,375556.11940913,0
+HMY.US,D,20000426,000000,4.47241,4.47241,4.06912,4.17931,276810.03358662,0
+HMY.US,D,20000427,000000,4.24357,4.47241,4.2068,4.40835,253899.86567579,0
+HMY.US,D,20000428,000000,4.43585,4.5825,4.27086,4.5825,221818.60448124,0
+HMY.US,D,20000501,000000,4.5551,4.6377,4.5551,4.5551,113256.02612126,0
+HMY.US,D,20000502,000000,4.70156,6.18642,4.6377,6.13152,716196.44031022,0
+HMY.US,D,20000503,000000,5.61834,5.61834,5.04089,5.06829,617996.38433847,0
+HMY.US,D,20000504,000000,5.12308,5.18744,5.06829,5.18744,559843.20150169,0
+HMY.US,D,20000505,000000,5.18744,5.18744,4.81175,4.9858,236113.74627252,0
+HMY.US,D,20000508,000000,4.86664,4.9585,4.81175,4.9309,187996.8731374,0
+HMY.US,D,20000509,000000,4.9309,4.9309,4.5825,4.81175,308563.07463191,0
+HMY.US,D,20000510,000000,4.9585,5.04089,4.81175,4.9309,103326.11194199,0
+HMY.US,D,20000511,000000,4.9309,4.9309,4.70156,4.70156,22803.772388433,0
+HMY.US,D,20000512,000000,4.72915,4.86664,4.70156,4.86664,114237.675375,0
+HMY.US,D,20000515,000000,4.66529,4.72915,4.61,4.6377,423128.97015617,0
+HMY.US,D,20000516,000000,4.78425,4.78425,4.6377,4.75675,185814.76119707,0
+HMY.US,D,20000517,000000,4.5825,4.62833,4.47241,4.47241,156898.26492794,0
+HMY.US,D,20000518,000000,4.47241,4.5551,4.47241,4.52761,66993.044777215,0
+HMY.US,D,20000519,000000,4.5825,4.5825,4.35346,4.35346,204362.71268991,0
+HMY.US,D,20000522,000000,4.47241,4.70156,4.47241,4.5825,156898.26492794,0
+HMY.US,D,20000523,000000,4.61,4.66529,4.5825,4.5825,59029.440299473,0
+HMY.US,D,20000524,000000,4.5825,4.5825,4.40835,4.40835,96997.585822482,0
+HMY.US,D,20000525,000000,4.47241,4.47241,4.17931,4.2068,196725.32089874,0
+HMY.US,D,20000526,000000,4.35346,4.5825,4.29846,4.40835,155478.98880851,0
+HMY.US,D,20000530,000000,4.47241,4.5825,4.47241,4.47241,101907.83955391,0
+HMY.US,D,20000531,000000,4.5825,4.5825,4.47241,4.50001,57500.757463627,0
+HMY.US,D,20000601,000000,4.50001,4.70156,4.47241,4.61,107910.15298684,0
+HMY.US,D,20000602,000000,4.6377,5.04089,4.61,5.01329,386793.89552871,0
+HMY.US,D,20000605,000000,4.86664,5.04089,4.85757,5.04089,262189.68284011,0
+HMY.US,D,20000606,000000,5.01329,5.27004,5.01329,5.15995,491211.06344087,0
+HMY.US,D,20000607,000000,5.04089,5.15995,4.9858,5.15995,110528.88806151,0
+HMY.US,D,20000608,000000,4.9858,5.04089,4.81175,4.86664,200870.73134657,0
+HMY.US,D,20000609,000000,4.86664,4.9858,4.61,4.61,190397.79851058,0
+HMY.US,D,20000612,000000,4.78425,5.21484,4.72915,5.15995,273753.67164627,0
+HMY.US,D,20000613,000000,5.18744,5.18744,4.75675,4.75675,496667.34702305,0
+HMY.US,D,20000614,000000,4.9858,5.27004,4.9309,5.27004,241021.99254126,0
+HMY.US,D,20000615,000000,5.21484,5.21484,4.9858,5.15995,103871.1380614,0
+HMY.US,D,20000616,000000,5.15995,5.21484,5.04089,5.21484,99725.727613571,0
+HMY.US,D,20000619,000000,5.14171,5.15995,4.75675,4.75675,200325.70522716,0
+HMY.US,D,20000620,000000,4.81175,4.9309,4.5825,4.5825,204582.52985409,0
+HMY.US,D,20000621,000000,4.81175,4.81175,4.5825,4.81175,190615.60821207,0
+HMY.US,D,20000622,000000,4.81175,4.9858,4.6377,4.75675,171847.83955505,0
+HMY.US,D,20000623,000000,4.86664,4.86664,4.70156,4.72915,64265.906717469,0
+HMY.US,D,20000626,000000,4.81175,4.9858,4.70156,4.9858,98526.268658328,0
+HMY.US,D,20000627,000000,4.9858,5.06829,4.86664,5.06829,318490.98134849,0
+HMY.US,D,20000628,000000,5.15995,5.27004,4.9858,5.27004,285539.4850793,0
+HMY.US,D,20000629,000000,5.27004,5.27004,4.81175,4.9309,269719.67537755,0
+HMY.US,D,20000630,000000,4.9309,5.09579,4.9309,5.09579,419527.58209641,0
+HMY.US,D,20000703,000000,5.09579,5.15995,4.9585,4.9585,118166.27985268,0
+HMY.US,D,20000705,000000,4.9309,4.94007,4.47241,4.47241,406106.69030515,0
+HMY.US,D,20000706,000000,4.6377,4.81175,4.5825,4.70156,220729.55597376,0
+HMY.US,D,20000707,000000,4.5825,4.70156,4.52761,4.5551,116639.60447952,0
+HMY.US,D,20000710,000000,4.6377,4.78425,4.5825,4.70156,209816.9888094,0
+HMY.US,D,20000711,000000,4.70156,4.81175,4.5825,4.5825,230111.43283958,0
+HMY.US,D,20000712,000000,4.52761,4.6377,4.47241,4.61,187996.8731374,0
+HMY.US,D,20000713,000000,4.61,4.6377,4.52761,4.52761,175777.44776407,0
+HMY.US,D,20000714,000000,4.5825,4.5825,4.47241,4.52761,151552.39179352,0
+HMY.US,D,20000717,000000,4.5825,4.70156,4.5825,4.70156,251606.33955635,0
+HMY.US,D,20000718,000000,4.70156,4.70156,4.5825,4.5825,112381.77612124,0
+HMY.US,D,20000719,000000,4.52761,4.5825,4.35346,4.35346,303762.22761691,0
+HMY.US,D,20000720,000000,4.40835,4.5825,4.35346,4.40835,266119.29104913,0
+HMY.US,D,20000721,000000,4.47241,4.6377,4.47241,4.52761,87613.70149397,0
+HMY.US,D,20000724,000000,4.6377,4.6377,4.47241,4.47241,77795.20149381,0
+HMY.US,D,20000725,000000,4.5825,4.5825,4.47241,4.47241,69394.973881732,0
+HMY.US,D,20000726,000000,4.5825,5.04089,4.5551,5.04089,489684.38806771,0
+HMY.US,D,20000727,000000,5.04089,5.04089,4.86664,4.9309,240259.15672035,0
+HMY.US,D,20000728,000000,4.91257,4.9585,4.81175,4.9309,59354.649254702,0
+HMY.US,D,20000731,000000,4.75675,4.78425,4.5825,4.5825,71575.07835938,0
+HMY.US,D,20000801,000000,4.6377,4.75675,4.5825,4.75675,50628.208956052,0
+HMY.US,D,20000802,000000,4.6377,4.72915,4.52761,4.5825,101799.43656883,0
+HMY.US,D,20000803,000000,4.5825,4.6377,4.12431,4.15191,683791.97762312,0
+HMY.US,D,20000804,000000,4.24357,4.40835,4.24357,4.29846,156681.45895779,0
+HMY.US,D,20000807,000000,4.5825,4.5825,4.35346,4.43585,88814.164180557,0
+HMY.US,D,20000808,000000,4.47241,4.50001,4.35346,4.43585,59029.440299473,0
+HMY.US,D,20000809,000000,4.35346,4.47241,4.24357,4.29846,89796.817165648,0
+HMY.US,D,20000810,000000,4.43585,4.5825,4.43585,4.50001,75829.895523628,0
+HMY.US,D,20000811,000000,4.6377,4.81175,4.5825,4.81175,209816.9888094,0
+HMY.US,D,20000814,000000,4.75675,4.9309,4.70156,4.9309,317618.73881117,0
+HMY.US,D,20000815,000000,4.72915,5.01329,4.72915,4.9585,115546.54104667,0
+HMY.US,D,20000816,000000,5.04089,5.21484,4.9585,5.21484,243641.73134727,0
+HMY.US,D,20000817,000000,5.15995,5.21484,4.86664,4.86664,165410.91045047,0
+HMY.US,D,20000818,000000,4.81175,4.9858,4.75675,4.9858,117511.84701685,0
+HMY.US,D,20000821,000000,4.9309,4.9309,4.6377,4.70156,270701.32463129,0
+HMY.US,D,20000822,000000,4.66529,4.70156,4.5825,4.5825,123948.77612143,0
+HMY.US,D,20000823,000000,4.5825,4.70156,4.5825,4.66529,194214.98880915,0
+HMY.US,D,20000824,000000,4.66529,4.72915,4.6377,4.70156,67975.697762306,0
+HMY.US,D,20000825,000000,4.66529,4.81175,4.6377,4.81175,87288.492538741,0
+HMY.US,D,20000828,000000,4.70156,4.81175,4.5825,4.5825,197269.34328681,0
+HMY.US,D,20000829,000000,4.61,4.81175,4.61,4.75675,399669.76120057,0
+HMY.US,D,20000830,000000,4.78425,4.86664,4.70156,4.86664,347405.47015494,0
+HMY.US,D,20000831,000000,4.75675,5.01329,4.75675,4.81175,427274.380604,0
+HMY.US,D,20000901,000000,4.81175,4.9858,4.81175,4.94007,701575.08583237,0
+HMY.US,D,20000905,000000,4.88507,4.9858,4.81175,4.9858,160063.02985336,0
+HMY.US,D,20000906,000000,4.9309,4.9309,4.81175,4.9309,114018.86194216,0
+HMY.US,D,20000907,000000,4.9309,5.04089,4.86664,5.04089,229348.59701868,0
+HMY.US,D,20000908,000000,4.9858,5.04089,4.75675,4.9309,295141.17910931,0
+HMY.US,D,20000911,000000,4.86664,4.89414,4.81175,4.86664,103326.11194199,0
+HMY.US,D,20000912,000000,4.88507,4.9585,4.83924,4.86664,196942.12686889,0
+HMY.US,D,20000913,000000,4.86664,4.86664,4.81175,4.81175,72122.111941478,0
+HMY.US,D,20000914,000000,4.81175,4.86664,4.81175,4.86664,189523.54851056,0
+HMY.US,D,20000915,000000,4.81175,4.83924,4.70156,4.78425,113256.02612126,0
+HMY.US,D,20000918,000000,4.72915,4.75675,4.61,4.70156,201633.56716748,0
+HMY.US,D,20000919,000000,4.70156,4.70156,4.5825,4.6377,118275.6865691,0
+HMY.US,D,20000920,000000,4.62833,4.62833,4.47241,4.52761,254878.50373551,0
+HMY.US,D,20000921,000000,4.52761,4.5551,4.47241,4.52761,299724.21642281,0
+HMY.US,D,20000922,000000,4.61,4.70156,4.52761,4.5825,318928.60821417,0
+HMY.US,D,20000925,000000,4.6377,4.6377,4.47241,4.47241,113692.64925559,0
+HMY.US,D,20000926,000000,4.5825,4.6377,4.5825,4.61,131585.16418126,0
+HMY.US,D,20000927,000000,4.6377,4.9309,4.6377,4.86664,195196.63806289,0
+HMY.US,D,20000928,000000,4.86664,4.9309,4.78425,4.78425,113582.23880783,0
+HMY.US,D,20000929,000000,4.75675,4.75675,4.70156,4.70156,120238.98507659,0
+HMY.US,D,20001002,000000,4.71102,4.72915,4.6377,4.6377,89796.817165648,0
+HMY.US,D,20001003,000000,4.6377,4.6377,4.47241,4.47241,119692.95522584,0
+HMY.US,D,20001004,000000,4.50001,4.52761,4.32596,4.40835,147296.57089793,0
+HMY.US,D,20001005,000000,4.40835,4.47241,4.06912,4.15191,480410.91418696,0
+HMY.US,D,20001006,000000,4.35346,4.35346,4.09671,4.2068,219748.91045136,0
+HMY.US,D,20001009,000000,4.17931,4.35346,4.17931,4.35346,79105.070896816,0
+HMY.US,D,20001010,000000,4.35346,4.38085,4.24357,4.35346,349150.95896093,0
+HMY.US,D,20001011,000000,4.40835,4.40835,4.12431,4.27086,279756.98881055,0
+HMY.US,D,20001012,000000,4.17014,4.5825,4.15191,4.5825,580463.85821845,0
+HMY.US,D,20001013,000000,4.5825,4.5825,4.24357,4.27086,199344.05597341,0
+HMY.US,D,20001016,000000,4.24357,4.27086,4.06912,4.06912,123402.74627068,0
+HMY.US,D,20001017,000000,3.97776,3.97776,3.84017,3.89517,274302.71269105,0
+HMY.US,D,20001018,000000,3.86777,3.86777,3.78518,3.78518,186140.97388364,0
+HMY.US,D,20001019,000000,3.72112,3.79424,3.66612,3.72112,137587.47761419,0
+HMY.US,D,20001020,000000,3.69352,3.86777,3.66612,3.86777,212109.5111975,0
+HMY.US,D,20001023,000000,3.89517,3.95026,3.84017,3.95026,171195.4141819,0
+HMY.US,D,20001024,000000,3.84017,3.95026,3.74861,3.74861,155262.18283836,0
+HMY.US,D,20001025,000000,3.63862,3.63862,3.49187,3.55603,244841.19030251,0
+HMY.US,D,20001026,000000,3.51957,3.51957,3.32679,3.40938,386793.89552871,0
+HMY.US,D,20001027,000000,3.38178,3.49187,3.38178,3.49187,148498.03731586,0
+HMY.US,D,20001030,000000,3.49187,3.49187,3.43688,3.49187,136389.02239029,0
+HMY.US,D,20001031,000000,3.4828,3.55603,3.43688,3.49187,115546.54104667,0
+HMY.US,D,20001101,000000,3.71175,3.72112,3.51957,3.51957,153298.88433087,0
+HMY.US,D,20001102,000000,3.61113,3.61113,3.46447,3.61113,162356.5559728,0
+HMY.US,D,20001103,000000,3.51957,3.55603,3.38178,3.49187,173049.30597298,0
+HMY.US,D,20001106,000000,3.55603,3.58353,3.32679,3.32679,275719.98134779,0
+HMY.US,D,20001107,000000,3.43688,3.49187,3.38178,3.43688,69938.996269801,0
+HMY.US,D,20001108,000000,3.43688,3.43688,3.38178,3.43688,131477.76492752,0
+HMY.US,D,20001109,000000,3.38178,3.39115,3.32679,3.32679,155262.18283836,0
+HMY.US,D,20001110,000000,3.32679,3.35438,3.20783,3.32679,201307.3544809,0
+HMY.US,D,20001113,000000,3.32679,3.43688,3.20783,3.43688,125803.67164385,0
+HMY.US,D,20001114,000000,3.41874,3.43688,3.26283,3.32679,197269.34328681,0
+HMY.US,D,20001115,000000,3.40938,3.40938,3.29032,3.38178,78777.8544789,0
+HMY.US,D,20001116,000000,3.33615,3.43688,3.32679,3.43688,156027.02612196,0
+HMY.US,D,20001117,000000,3.4828,3.49187,3.38178,3.38178,139332.96642019,0
+HMY.US,D,20001120,000000,3.38178,3.38178,3.26283,3.32679,81504.992538647,0
+HMY.US,D,20001121,000000,3.26283,3.32679,3.20783,3.32679,254878.50373551,0
+HMY.US,D,20001122,000000,3.32679,3.51957,3.29032,3.51957,227057.07836192,0
+HMY.US,D,20001124,000000,3.51957,3.51957,3.43688,3.51957,76595.742538566,0
+HMY.US,D,20001127,000000,3.51957,3.84017,3.49187,3.81277,501248.37687387,0
+HMY.US,D,20001128,000000,3.66612,3.66612,3.55603,3.63862,413415.86194706,0
+HMY.US,D,20001129,000000,3.61113,3.63862,3.49187,3.51957,623127.45896542,0
+HMY.US,D,20001130,000000,3.43688,3.51957,3.43688,3.49187,247679.74254136,0
+HMY.US,D,20001201,000000,3.5653,3.66612,3.55603,3.66612,176322.47388348,0
+HMY.US,D,20001204,000000,3.78518,4.09671,3.78518,4.06912,323073.01493066,0
+HMY.US,D,20001205,000000,3.95026,4.01432,3.92266,3.95026,373374.00746879,0
+HMY.US,D,20001206,000000,3.95026,4.5551,3.89517,4.47241,413089.64926049,0
+HMY.US,D,20001207,000000,4.40835,4.47241,4.24357,4.32596,224219.52985441,0
+HMY.US,D,20001208,000000,4.22503,4.24357,4.04172,4.06912,331038.62687109,0
+HMY.US,D,20001211,000000,3.99609,4.01432,3.18023,3.84017,286630.54104946,0
+HMY.US,D,20001212,000000,3.64769,3.84017,3.61113,3.72112,250079.66418319,0
+HMY.US,D,20001213,000000,3.72112,3.78518,3.66612,3.78518,122092.87686767,0
+HMY.US,D,20001214,000000,3.68435,3.84017,3.66612,3.78518,103435.51865841,0
+HMY.US,D,20001215,000000,3.84017,4.06912,3.84017,4.06912,139442.37313661,0
+HMY.US,D,20001218,000000,4.06912,4.06912,3.89517,3.89517,242549.67164576,0
+HMY.US,D,20001219,000000,4.01432,4.12431,3.95026,4.12431,140970.05224111,0
+HMY.US,D,20001220,000000,4.17931,4.29846,4.12431,4.24357,581663.31717369,0
+HMY.US,D,20001221,000000,4.29846,4.29846,4.17931,4.24357,241350.21269051,0
+HMY.US,D,20001222,000000,4.24357,4.47241,4.24357,4.29846,290668.55224356,0
+HMY.US,D,20001226,000000,4.38085,4.38085,4.29846,4.38085,241242.81343678,0
+HMY.US,D,20001227,000000,4.38085,4.38085,4.12431,4.24357,209163.55970491,0
+HMY.US,D,20001228,000000,4.28033,4.29846,4.12431,4.12431,195524.85821215,0
+HMY.US,D,20001229,000000,4.17931,4.35346,4.12431,4.29846,221164.17164541,0
+HMY.US,D,20010102,000000,4.35346,4.35346,4.12431,4.15191,206764.64179443,0
+HMY.US,D,20010103,000000,4.17014,4.29846,4.12431,4.12431,419854.79851433,0
+HMY.US,D,20010104,000000,4.24357,4.29846,4.12431,4.24357,154280.53358461,0
+HMY.US,D,20010105,000000,4.29846,4.29846,4.12431,4.12431,71138.455225044,0
+HMY.US,D,20010108,000000,4.17931,4.40835,4.17931,4.35346,160935.27239069,0
+HMY.US,D,20010109,000000,4.33502,4.38085,4.29846,4.38085,60227.895523373,0
+HMY.US,D,20010110,000000,4.29846,4.29846,4.12431,4.12431,190940.8171673,0
+HMY.US,D,20010111,000000,4.17014,4.17014,4.01432,4.04172,100270.75373298,0
+HMY.US,D,20010112,000000,4.02349,4.12431,4.02349,4.12431,90561.660449242,0
+HMY.US,D,20010116,000000,4.24357,4.24357,4.12431,4.24357,201307.3544809,0
+HMY.US,D,20010117,000000,4.17931,4.32596,4.17931,4.27086,85105.376867064,0
+HMY.US,D,20010118,000000,4.35346,4.35346,4.17931,4.29846,383085.10821522,0
+HMY.US,D,20010119,000000,4.35346,4.35346,4.29846,4.35346,132786.63059919,0
+HMY.US,D,20010122,000000,4.38085,4.5825,4.35346,4.5825,445822.33209684,0
+HMY.US,D,20010123,000000,4.5825,4.70156,4.43585,4.70156,514013.83209796,0
+HMY.US,D,20010124,000000,4.52761,4.5551,4.35346,4.35346,235784.52239192,0
+HMY.US,D,20010125,000000,4.35346,4.52761,4.35346,4.47241,121001.8208975,0
+HMY.US,D,20010126,000000,4.47241,4.47241,4.35346,4.35346,127331.35074835,0
+HMY.US,D,20010129,000000,4.38085,4.47241,4.24357,4.29846,168138.04851021,0
+HMY.US,D,20010130,000000,4.29846,4.40835,4.24357,4.40835,180578.29477907,0
+HMY.US,D,20010131,000000,4.35346,4.35346,4.22503,4.29846,158862.56716678,0
+HMY.US,D,20010201,000000,4.35346,4.47241,4.29846,4.40835,257608.65298929,0
+HMY.US,D,20010202,000000,4.27086,4.29846,4.12431,4.12431,255207.72761611,0
+HMY.US,D,20010205,000000,4.06912,4.17931,4.01432,4.17931,154936.97388313,0
+HMY.US,D,20010206,000000,4.12431,4.17931,4.01432,4.17931,159081.38059962,0
+HMY.US,D,20010207,000000,4.12431,4.15191,4.01432,4.06912,58156.194030802,0
+HMY.US,D,20010208,000000,4.12431,4.12431,3.72112,3.72112,420291.42164867,0
+HMY.US,D,20010209,000000,3.78518,3.95026,3.74861,3.78518,233056.38060083,0
+HMY.US,D,20010212,000000,3.78518,4.01432,3.78518,3.84017,179157.01119696,0
+HMY.US,D,20010213,000000,3.92266,4.01432,3.84017,3.84017,133986.08955443,0
+HMY.US,D,20010214,000000,3.78518,4.01432,3.78518,3.97776,65685.182836895,0
+HMY.US,D,20010215,000000,3.81277,3.86777,3.55603,3.66612,229130.78731718,0
+HMY.US,D,20010216,000000,3.71175,4.06912,3.61113,4.06912,518271.66045624,0
+HMY.US,D,20010220,000000,3.96849,4.01432,3.78518,3.78518,234367.25373518,0
+HMY.US,D,20010221,000000,3.97776,4.04172,3.89517,3.95026,170865.18656996,0
+HMY.US,D,20010222,000000,3.89517,4.29846,3.86777,3.95026,253463.24254146,0
+HMY.US,D,20010223,000000,4.12431,4.35346,4.09671,4.27086,374902.69030464,0
+HMY.US,D,20010226,000000,4.47241,5.04089,4.35346,5.04089,812866.80971479,0
+HMY.US,D,20010227,000000,5.06829,5.18744,4.9309,5.09579,775880.31344553,0
+HMY.US,D,20010228,000000,4.75675,5.04089,4.6377,4.75675,386467.68284214,0
+HMY.US,D,20010301,000000,4.5825,4.6377,4.35346,4.40835,739545.23881807,0
+HMY.US,D,20010302,000000,4.35346,4.35346,4.12431,4.24357,210582.83582434,0
+HMY.US,D,20010305,000000,4.35346,4.47241,4.29846,4.38085,199344.05597341,0
+HMY.US,D,20010306,000000,4.38085,4.40835,4.24357,4.24357,209816.9888094,0
+HMY.US,D,20010307,000000,4.29846,4.40835,4.24357,4.38085,167374.20895796,0
+HMY.US,D,20010308,000000,4.66529,4.86664,4.5825,4.81175,383739.54105105,0
+HMY.US,D,20010309,000000,4.9858,5.06829,4.75675,4.78425,767476.07090808,0
+HMY.US,D,20010312,000000,4.9585,5.09579,4.86664,5.09579,702232.52986223,0
+HMY.US,D,20010313,000000,4.83924,4.9858,4.66529,4.72915,385487.03731974,0
+HMY.US,D,20010314,000000,4.72915,4.72915,4.50001,4.5825,299724.21642281,0
+HMY.US,D,20010315,000000,4.5825,4.5825,4.32596,4.35346,358316.02985661,0
+HMY.US,D,20010316,000000,4.35346,4.35346,4.12431,4.17931,251824.14925785,0
+HMY.US,D,20010319,000000,4.06912,4.32596,3.95026,4.04172,781335.59329636,0
+HMY.US,D,20010320,000000,4.02349,4.29846,4.01432,4.17931,328638.70522926,0
+HMY.US,D,20010321,000000,4.17014,4.38085,4.15191,4.17931,251280.12686978,0
+HMY.US,D,20010322,000000,4.2068,4.32596,4.17931,4.24357,300269.24254222,0
+HMY.US,D,20010323,000000,4.5825,4.6377,4.43585,4.43585,391812.55224521,0
+HMY.US,D,20010326,000000,4.43585,4.5551,4.43585,4.5551,109110.61567343,0
+HMY.US,D,20010327,000000,4.5551,4.5551,4.47241,4.47241,54555.809702385,0
+HMY.US,D,20010328,000000,4.43585,4.47241,4.27086,4.40835,145987.70522627,0
+HMY.US,D,20010329,000000,4.35346,4.37179,4.24357,4.29846,67975.697762306,0
+HMY.US,D,20010330,000000,4.28033,4.40835,4.2068,4.40835,135186.55224102,0
+HMY.US,D,20010402,000000,4.37179,4.40835,4.17931,4.17931,81832.208956562,0
+HMY.US,D,20010403,000000,4.35346,4.43585,4.15191,4.40835,286630.54104946,0
+HMY.US,D,20010404,000000,4.47241,4.86664,4.42678,4.86664,462189.17538069,0
+HMY.US,D,20010405,000000,4.72915,4.81175,4.5825,4.5825,251824.14925785,0
+HMY.US,D,20010406,000000,4.52761,4.5825,4.43585,4.52761,461208.52985829,0
+HMY.US,D,20010409,000000,4.5825,4.61,4.12431,4.39928,207635.88060041,0
+HMY.US,D,20010410,000000,4.53667,4.53667,4.39928,4.49104,167700.42164453,0
+HMY.US,D,20010411,000000,4.40835,4.49104,4.39928,4.49104,143041.75373368,0
+HMY.US,D,20010412,000000,4.42678,4.5825,4.32596,4.5825,440692.26120124,0
+HMY.US,D,20010416,000000,4.57343,4.71979,4.51834,4.62833,175885.85074915,0
+HMY.US,D,20010417,000000,4.56417,4.56417,4.39928,4.39928,135841.98880819,0
+HMY.US,D,20010418,000000,4.2343,4.46345,4.12431,4.45428,374682.87314046,0
+HMY.US,D,20010419,000000,4.34439,4.39928,4.24357,4.36242,304088.44030348,0
+HMY.US,D,20010420,000000,4.36242,4.37179,4.2618,4.2618,221164.17164541,0
+HMY.US,D,20010423,000000,4.21587,4.2618,4.12431,4.12431,188105.27612248,0
+HMY.US,D,20010424,000000,4.16097,4.39928,4.14244,4.39928,568679.04851676,0
+HMY.US,D,20010425,000000,4.42678,4.52761,4.21587,4.22503,433600.89926082,0
+HMY.US,D,20010426,000000,4.29846,4.5551,4.29846,4.54594,630762.8432939,0
+HMY.US,D,20010427,000000,4.5825,4.5825,4.38085,4.44521,375120.50000614,0
+HMY.US,D,20010430,000000,4.40835,4.53667,4.40835,4.47241,334531.61194577,0
+HMY.US,D,20010501,000000,4.49104,4.60093,4.45428,4.60093,443748.62314159,0
+HMY.US,D,20010502,000000,4.47241,4.51834,4.39928,4.49104,252042.96269069,0
+HMY.US,D,20010503,000000,4.48168,4.49104,4.2618,4.2618,281830.6977658,0
+HMY.US,D,20010504,000000,4.37179,4.39928,4.25263,4.34439,202399.41418242,0
+HMY.US,D,20010507,000000,4.32596,4.43585,4.32596,4.42678,189415.14552549,0
+HMY.US,D,20010508,000000,4.38085,4.44521,4.35346,4.42678,140751.23880827,0
+HMY.US,D,20010509,000000,4.56417,4.78425,4.50927,4.75675,1263490.992558,0
+HMY.US,D,20010510,000000,4.74749,4.82978,4.68332,4.80248,1341175.783604,0
+HMY.US,D,20010511,000000,4.82081,5.08652,4.77498,4.89414,702995.36568314,0
+HMY.US,D,20010514,000000,4.84841,5.04089,4.82081,4.99506,419527.58209641,0
+HMY.US,D,20010515,000000,4.94903,5.04089,4.84841,5.02256,277574.87687021,0
+HMY.US,D,20010516,000000,5.08652,5.41639,5.08652,5.37066,904954.14180585,0
+HMY.US,D,20010517,000000,5.58157,5.75562,5.54491,5.64573,1177837.5783775,0
+HMY.US,D,20010518,000000,5.27004,5.92977,5.15995,5.77396,1654209.477639,0
+HMY.US,D,20010521,000000,5.86571,5.95727,5.71906,5.92061,1141068.8918097,0
+HMY.US,D,20010522,000000,5.70083,5.70979,5.48065,5.66387,414290.11194707,0
+HMY.US,D,20010523,000000,5.48982,5.52668,5.24244,5.334,586465.16792004,0
+HMY.US,D,20010524,000000,5.46232,5.55408,4.94007,4.99506,805994.26120721,0
+HMY.US,D,20010525,000000,5.15068,5.42575,5.08652,5.40732,223566.10074993,0
+HMY.US,D,20010529,000000,5.3066,5.31586,4.99506,5.02256,587555.22015886,0
+HMY.US,D,20010530,000000,4.9858,5.04089,4.62833,4.66529,531800.95523258,0
+HMY.US,D,20010531,000000,4.61926,4.73832,4.43585,4.44521,1024865.9104645,0
+HMY.US,D,20010601,000000,4.50001,4.71102,4.49104,4.71102,484446.91791837,0
+HMY.US,D,20010604,000000,4.83924,4.88507,4.62833,4.81175,452260.26493277,0
+HMY.US,D,20010605,000000,4.92154,5.09579,4.85757,5.09579,411452.56343957,0
+HMY.US,D,20010606,000000,4.99506,5.09579,4.85757,4.88507,395739.1492602,0
+HMY.US,D,20010607,000000,4.9309,5.04089,4.85757,4.85757,111510.53731526,0
+HMY.US,D,20010608,000000,5.01329,5.3066,4.96756,5.2515,465242.52612701,0
+HMY.US,D,20010611,000000,5.17838,5.22421,4.97663,5.01329,238732.48134719,0
+HMY.US,D,20010612,000000,5.17838,5.29733,5.12308,5.26077,351550.88060277,0
+HMY.US,D,20010613,000000,5.19661,5.29733,5.13245,5.29733,256408.1903027,0
+HMY.US,D,20010614,000000,5.2515,5.53574,5.17838,5.38919,463606.44403743,0
+HMY.US,D,20010615,000000,5.22421,5.32503,5.15995,5.18744,634364.23135366,0
+HMY.US,D,20010618,000000,5.26077,5.31586,4.94903,5.29733,688484.42165305,0
+HMY.US,D,20010619,000000,5.2791,5.40732,5.13245,5.29733,1672434.2276393,0
+HMY.US,D,20010620,000000,5.13245,5.20578,4.94903,4.96756,736054.26120607,0
+HMY.US,D,20010621,000000,4.94903,5.01329,4.89414,4.9032,322419.58582617,0
+HMY.US,D,20010622,000000,4.99506,5.07735,4.79331,4.92154,932998.39553765,0
+HMY.US,D,20010625,000000,5.11422,5.24244,5.08652,5.17838,1000536.4664343,0
+HMY.US,D,20010626,000000,5.29733,5.49908,5.17838,5.47168,619413.65299521,0
+HMY.US,D,20010627,000000,5.49908,5.50815,5.36159,5.37066,928087.13807488,0
+HMY.US,D,20010628,000000,5.39826,5.42575,5.18744,5.26077,557878.89926286,0
+HMY.US,D,20010629,000000,5.29733,5.39826,5.21484,5.21484,249425.23134736,0
+HMY.US,D,20010702,000000,5.27004,5.2791,5.08652,5.09579,418872.14552924,0
+HMY.US,D,20010703,000000,5.04986,5.11422,5.04089,5.06829,110855.10074808,0
+HMY.US,D,20010705,000000,4.81175,4.89414,4.68332,4.81175,566825.15672569,0
+HMY.US,D,20010706,000000,4.69269,4.83924,4.69269,4.81175,361699.60821487,0
+HMY.US,D,20010709,000000,4.80248,4.9032,4.78425,4.87581,191705.6604509,0
+HMY.US,D,20010710,000000,4.9309,4.9858,4.87581,4.94903,263826.76866103,0
+HMY.US,D,20010711,000000,4.96756,5.12308,4.89414,5.01329,640146.72762241,0
+HMY.US,D,20010712,000000,4.86664,4.9858,4.67426,4.82978,426945.1567234,0
+HMY.US,D,20010713,000000,4.81175,4.85757,4.76582,4.81175,290014.11940773,0
+HMY.US,D,20010716,000000,4.80248,4.84841,4.79331,4.80248,533981.05971023,0
+HMY.US,D,20010717,000000,4.78425,4.87581,4.78425,4.87581,678444.09702602,0
+HMY.US,D,20010718,000000,4.86664,5.04986,4.86664,5.04986,598138.56344262,0
+HMY.US,D,20010719,000000,5.06829,5.07735,4.9309,4.96756,500379.14553057,0
+HMY.US,D,20010720,000000,4.9585,5.13245,4.9585,5.06829,332785.11940843,0
+HMY.US,D,20010723,000000,5.05912,5.08652,4.94903,4.9585,420943.84702181,0
+HMY.US,D,20010724,000000,4.97663,5.14171,4.96756,4.99506,389411.62687204,0
+HMY.US,D,20010725,000000,5.00423,5.07735,4.96756,4.96756,1133650.3134514,0
+HMY.US,D,20010726,000000,4.94903,4.99506,4.87581,4.87581,251280.12686978,0
+HMY.US,D,20010727,000000,4.83924,4.92154,4.70156,4.92154,259790.76492962,0
+HMY.US,D,20010730,000000,4.78425,4.85757,4.76582,4.80248,144569.43283819,0
+HMY.US,D,20010731,000000,4.61926,4.70156,4.31679,4.65573,1630099.8507729,0
+HMY.US,D,20010801,000000,4.50927,4.53667,4.31679,4.38992,690228.90672771,0
+HMY.US,D,20010802,000000,4.50927,4.76582,4.40835,4.76582,494048.61194838,0
+HMY.US,D,20010803,000000,4.64676,4.69269,4.54594,4.64676,149917.31343529,0
+HMY.US,D,20010806,000000,4.61926,4.69269,4.53667,4.69269,219200.87313791,0
+HMY.US,D,20010807,000000,4.53667,4.53667,4.44521,4.47241,374028.44030463,0
+HMY.US,D,20010808,000000,4.47241,4.64676,4.46345,4.61926,299614.80970639,0
+HMY.US,D,20010809,000000,4.70156,5.05912,4.69269,5.01329,726343.16045964,0
+HMY.US,D,20010810,000000,4.85757,4.94903,4.69269,4.94007,947071.71270206,0
+HMY.US,D,20010813,000000,4.85757,4.9858,4.81175,4.9585,524162.55971007,0
+HMY.US,D,20010814,000000,4.75675,4.94903,4.72915,4.94007,273102.25000447,0
+HMY.US,D,20010815,000000,4.84841,4.85757,4.71102,4.71102,382646.4776182,0
+HMY.US,D,20010816,000000,4.70156,4.81175,4.62833,4.75675,279102.55597471,0
+HMY.US,D,20010817,000000,4.72915,4.94007,4.69269,4.74749,992024.82464309,0
+HMY.US,D,20010820,000000,4.74749,4.75675,4.5825,4.75675,417235.05970832,0
+HMY.US,D,20010821,000000,4.66529,4.67426,4.54594,4.62833,284339.02239271,0
+HMY.US,D,20010822,000000,4.62833,4.65573,4.53667,4.60093,182432.18657015,0
+HMY.US,D,20010823,000000,4.54594,4.65573,4.52761,4.65573,200106.89179432,0
+HMY.US,D,20010824,000000,4.5551,4.5551,4.33502,4.47241,249752.44776528,0
+HMY.US,D,20010827,000000,4.40835,4.45428,4.35346,4.35346,148389.63433079,0
+HMY.US,D,20010828,000000,4.29846,4.38992,4.24357,4.38085,338130.99254284,0
+HMY.US,D,20010829,000000,4.39928,4.53667,4.39928,4.53667,132458.41044993,0
+HMY.US,D,20010830,000000,4.49104,4.50927,4.40835,4.46345,145553.08955462,0
+HMY.US,D,20010831,000000,4.42678,4.43585,4.2618,4.30773,153298.88433087,0
+HMY.US,D,20010904,000000,4.31679,4.35346,4.13348,4.14244,380683.1791107,0
+HMY.US,D,20010905,000000,4.30773,4.32596,4.13348,4.17931,318707.78731865,0
+HMY.US,D,20010906,000000,4.25263,4.35346,4.17014,4.21587,154827.56716671,0
+HMY.US,D,20010907,000000,4.35346,4.51834,4.34439,4.38085,155699.80970404,0
+HMY.US,D,20010910,000000,4.38992,4.39928,4.22503,4.2618,194323.39179422,0
+HMY.US,D,20010917,000000,4.85757,4.87581,4.34439,4.71979,1068183.9440473,0
+HMY.US,D,20010918,000000,4.70156,4.78425,4.57343,4.78425,427820.41045476,0
+HMY.US,D,20010919,000000,4.66529,4.80248,4.59177,4.76582,1154380.3768846,0
+HMY.US,D,20010920,000000,4.62833,4.73832,4.59177,4.73832,1160707.8992727,0
+HMY.US,D,20010921,000000,4.65573,4.81175,4.53667,4.74749,1334303.2350965,0
+HMY.US,D,20010924,000000,4.66529,4.69269,4.60093,4.68332,460769.89926127,0
+HMY.US,D,20010925,000000,4.5825,4.67426,4.57343,4.60093,356461.13433419,0
+HMY.US,D,20010926,000000,4.6377,4.9585,4.62833,4.92154,1162673.2052429,0
+HMY.US,D,20010927,000000,4.9032,4.99506,4.82081,4.86664,874842.20150685,0
+HMY.US,D,20010928,000000,4.94007,5.01329,4.86664,4.86664,298852.97761683,0
+HMY.US,D,20011001,000000,4.99506,5.15068,4.94903,5.15068,907029.85822379,0
+HMY.US,D,20011002,000000,5.18744,5.22421,4.99506,5.21484,553185.45150159,0
+HMY.US,D,20011003,000000,5.22421,5.27004,4.99506,5.03172,407959.57836488,0
+HMY.US,D,20011004,000000,5.06829,5.16901,4.9585,5.04089,446151.55597745,0
+HMY.US,D,20011005,000000,5.15995,5.63647,5.10495,5.56314,1876904.3395829,0
+HMY.US,D,20011008,000000,5.59064,5.66387,5.38919,5.48982,656730.37687641,0
+HMY.US,D,20011009,000000,5.41639,5.41639,5.08652,5.15995,678772.31717528,0
+HMY.US,D,20011010,000000,5.08652,5.20578,4.82081,4.82081,700267.22389205,0
+HMY.US,D,20011011,000000,4.97663,5.03172,4.70156,4.73832,813741.0597148,0
+HMY.US,D,20011012,000000,4.9585,5.15995,4.94903,5.00423,586354.75747228,0
+HMY.US,D,20011015,000000,5.15068,5.27004,5.14171,5.19661,635234.4664283,0
+HMY.US,D,20011016,000000,5.14171,5.36159,5.09579,5.35253,448330.65672375,0
+HMY.US,D,20011017,000000,5.35253,5.51731,5.23327,5.51731,645272.78359264,0
+HMY.US,D,20011018,000000,5.48065,5.54491,5.32503,5.37066,783734.51120685,0
+HMY.US,D,20011019,000000,5.44399,5.48982,5.27004,5.27004,615161.84702499,0
+HMY.US,D,20011022,000000,5.22421,5.31586,5.04089,5.04986,1104627.4216599,0
+HMY.US,D,20011023,000000,5.06829,5.22421,5.02256,5.21484,498958.8656798,0
+HMY.US,D,20011024,000000,5.28837,5.48065,5.22421,5.48065,528091.16418774,0
+HMY.US,D,20011025,000000,5.42575,5.58157,5.16901,5.19661,615487.05598022,0
+HMY.US,D,20011026,000000,5.27004,5.31586,5.17838,5.23327,216038.11567518,0
+HMY.US,D,20011029,000000,5.37993,5.44399,5.31586,5.38919,361260.97761785,0
+HMY.US,D,20011030,000000,5.40732,5.44399,5.32503,5.37066,630981.65672674,0
+HMY.US,D,20011031,000000,5.31586,5.37066,5.26077,5.37066,254117.67537729,0
+HMY.US,D,20011101,000000,5.34326,5.37066,5.22421,5.22421,376429.3656778,0
+HMY.US,D,20011102,000000,5.31586,5.31586,5.15995,5.22421,307798.23134832,0
+HMY.US,D,20011105,000000,5.22421,5.23327,5.04986,5.12308,412544.62314108,0
+HMY.US,D,20011106,000000,5.13245,5.24244,5.04986,5.06829,467536.05224645,0
+HMY.US,D,20011107,000000,5.08652,5.16901,5.04089,5.14171,454223.56344027,0
+HMY.US,D,20011108,000000,5.17838,5.17838,4.9032,5.00423,446912.38433567,0
+HMY.US,D,20011109,000000,5.01329,5.07735,4.89414,4.9585,319583.04105,0
+HMY.US,D,20011112,000000,4.94903,5.15068,4.82081,4.82081,418107.30224564,0
+HMY.US,D,20011113,000000,4.74749,4.78425,4.61,4.76582,547948.98508359,0
+HMY.US,D,20011114,000000,4.73832,4.74749,4.59177,4.62833,588209.6529947,0
+HMY.US,D,20011115,000000,4.82978,4.83924,4.52761,4.81175,830324.70896881,0
+HMY.US,D,20011116,000000,4.69269,4.74749,4.5825,4.72915,803047.30598328,0
+HMY.US,D,20011119,000000,4.71979,4.81175,4.54594,4.68332,629780.19030881,0
+HMY.US,D,20011120,000000,4.59177,4.70156,4.56417,4.61,1195952.9216614,0
+HMY.US,D,20011121,000000,4.73832,4.75675,4.68332,4.71979,447895.03732076,0
+HMY.US,D,20011123,000000,4.86664,4.9585,4.73832,4.76582,442549.16418634,0
+HMY.US,D,20011126,000000,4.94903,5.00423,4.82978,4.89414,247787.1417951,0
+HMY.US,D,20011127,000000,4.94007,5.22421,4.92154,5.22421,358425.43657303,0
+HMY.US,D,20011128,000000,5.18744,5.27004,5.15068,5.22421,296668.85821381,0
+HMY.US,D,20011129,000000,5.20578,5.20578,4.92154,4.94903,337148.33955775,0
+HMY.US,D,20011130,000000,5.07735,5.15995,4.99506,5.04986,1672761.4440572,0
+HMY.US,D,20011203,000000,5.04089,5.27004,5.04089,5.21484,1202605.6530047,0
+HMY.US,D,20011204,000000,5.2515,5.29733,5.15068,5.16901,393449.63806614,0
+HMY.US,D,20011205,000000,5.40732,5.43502,5.23327,5.36159,917174.57091052,0
+HMY.US,D,20011206,000000,5.46232,5.58157,5.44399,5.45325,1398784.9440527,0
+HMY.US,D,20011207,000000,5.47168,5.49908,5.37066,5.37993,984495.835837,0
+HMY.US,D,20011210,000000,5.38919,5.53574,5.31586,5.48982,1149687.9328546,0
+HMY.US,D,20011211,000000,5.49908,5.54491,5.36159,5.49908,1301240.3246481,0
+HMY.US,D,20011212,000000,5.53574,5.72833,5.49908,5.67333,374902.69030464,0
+HMY.US,D,20011213,000000,5.96654,6.13152,5.89311,6.13152,1017884.9589719,0
+HMY.US,D,20011214,000000,6.22308,6.49805,6.15892,6.3515,1450612.611964,0
+HMY.US,D,20011217,000000,6.23234,6.31484,6.09466,6.30567,491758.09702297,0
+HMY.US,D,20011218,000000,6.05819,6.38806,6.0306,6.36057,782317.24255011,0
+HMY.US,D,20011219,000000,6.26901,6.27797,6.05819,6.14975,510633.26493373,0
+HMY.US,D,20011220,000000,6.21401,6.3515,6.15892,6.26901,1170419.0000191,0
+HMY.US,D,20011221,000000,6.25984,6.30567,5.95727,6.16799,904737.33583569,0
+HMY.US,D,20011224,000000,5.99403,6.24141,5.99403,6.19558,193561.55970466,0
+HMY.US,D,20011226,000000,6.13152,6.22308,6.03986,6.18642,152318.23880846,0
+HMY.US,D,20011227,000000,5.84728,6.08589,5.77396,6.05819,1070475.4627041,0
+HMY.US,D,20011228,000000,6.06736,6.12226,5.89311,5.95727,408178.39179772,0
+HMY.US,D,20011231,000000,5.91144,6.03986,5.84728,5.96654,302123.1343333,0
+HMY.US,D,20020102,000000,6.02143,6.14975,6.01237,6.06736,296340.63806455,0
+HMY.US,D,20020103,000000,6.11319,6.16799,5.95727,6.01237,571951.21269592,0
+HMY.US,D,20020104,000000,6.31484,6.41556,6.19558,6.24141,943470.3246423,0
+HMY.US,D,20020107,000000,6.36057,6.41556,6.27797,6.3238,351989.51119979,0
+HMY.US,D,20020108,000000,6.0306,6.09466,5.92977,6.05819,837524.4738943,0
+HMY.US,D,20020109,000000,5.85645,6.3515,5.78322,6.29651,3128392.7127377,0
+HMY.US,D,20020110,000000,6.43389,6.51648,6.3791,6.44306,889024.92538768,0
+HMY.US,D,20020111,000000,6.49805,6.52535,6.24141,6.51648,555259.16045684,0
+HMY.US,D,20020114,000000,6.59888,6.66304,6.51648,6.59888,789407.60075918,0
+HMY.US,D,20020115,000000,6.36963,6.58961,6.33317,6.56231,416252.40672323,0
+HMY.US,D,20020116,000000,6.58961,6.85542,6.57138,6.70887,986680.95897136,0
+HMY.US,D,20020117,000000,6.78219,6.79126,6.47056,6.55305,835671.58583456,0
+HMY.US,D,20020118,000000,6.49805,6.55305,6.34233,6.3515,777405.98508734,0
+HMY.US,D,20020122,000000,6.3238,6.47972,6.18642,6.45212,768677.53732601,0
+HMY.US,D,20020123,000000,6.54378,6.59888,6.33317,6.58055,897972.18658185,0
+HMY.US,D,20020124,000000,6.43389,6.47056,6.27797,6.28724,405452.25746932,0
+HMY.US,D,20020125,000000,6.21401,6.46129,6.18642,6.45212,400323.19030506,0
+HMY.US,D,20020128,000000,6.41556,6.47972,6.36963,6.42483,303762.22761691,0
+HMY.US,D,20020129,000000,6.3791,6.79126,6.3791,6.78219,691535.76493668,0
+HMY.US,D,20020130,000000,6.71813,6.93801,6.70887,6.84635,648984.58210017,0
+HMY.US,D,20020131,000000,7.1029,7.3687,7.05707,7.32298,753185.94777351,0
+HMY.US,D,20020201,000000,7.33214,7.87272,7.20372,7.24048,1953172.8657036,0
+HMY.US,D,20020204,000000,7.57952,8.02854,7.51526,7.88189,1486620.4701736,0
+HMY.US,D,20020205,000000,8.01958,8.43194,7.79033,8.34935,2226493.9291409,0
+HMY.US,D,20020206,000000,8.98159,9.04674,8.15696,8.15696,3289221.589606,0
+HMY.US,D,20020207,000000,8.40434,8.60609,8.20269,8.5235,1105172.4477793,0
+HMY.US,D,20020208,000000,8.61525,9.1933,8.58766,8.8719,1244614.8209159,0
+HMY.US,D,20020211,000000,8.7894,8.90836,8.24872,8.24872,1986996.6045101,0
+HMY.US,D,20020212,000000,8.4686,8.68848,8.34028,8.64255,1224427.7761394,0
+HMY.US,D,20020213,000000,8.51443,8.79857,8.40434,8.66098,720560.66419089,0
+HMY.US,D,20020214,000000,8.97302,9.34752,8.83533,9.29392,820505.2052373,0
+HMY.US,D,20020215,000000,9.39484,10.0535,9.39484,9.6221,2442857.2537713,0
+HMY.US,D,20020219,000000,9.04674,9.38558,8.441,8.58766,2152951.5373486,0
+HMY.US,D,20020220,000000,8.47757,8.56006,8.02854,8.24872,1386129.8992764,0
+HMY.US,D,20020221,000000,8.12937,8.69775,8.03781,8.66098,1085206.2238983,0
+HMY.US,D,20020222,000000,9.03738,9.07334,8.70681,8.85356,678006.47016034,0
+HMY.US,D,20020225,000000,8.82617,8.86253,8.48693,8.48693,595192.61195003,0
+HMY.US,D,20020226,000000,8.63359,9.53243,8.61525,9.44047,1425081.7015158,0
+HMY.US,D,20020227,000000,9.59619,9.6221,9.1644,9.6221,1042325.8171812,0
+HMY.US,D,20020228,000000,9.6221,9.80541,9.5404,9.67888,708231.83210114,0
+HMY.US,D,20020301,000000,9.37582,9.75261,9.17387,9.60516,883460.23882042,0
+HMY.US,D,20020304,000000,9.44047,9.49457,8.98159,9.21163,1118483.9328541,0
+HMY.US,D,20020305,000000,9.1933,9.33098,8.61525,8.73421,1090987.7164358,0
+HMY.US,D,20020306,000000,8.64255,8.91753,8.59672,8.88993,1215371.1082288,0
+HMY.US,D,20020307,000000,8.56942,8.59672,8.0655,8.20269,1193114.3694225,0
+HMY.US,D,20020308,000000,8.03781,8.0655,7.61598,7.76283,1756228.731372,0
+HMY.US,D,20020311,000000,8.15696,8.33101,7.95532,7.96438,1178494.018676,0
+HMY.US,D,20020312,000000,8.43194,8.45943,8.20269,8.34935,923613.50747779,0
+HMY.US,D,20020313,000000,8.39527,8.47757,8.27602,8.31278,949909.26120957,0
+HMY.US,D,20020314,000000,8.15696,8.441,8.0655,8.38611,1015813.2574793,0
+HMY.US,D,20020315,000000,8.35861,8.47757,8.31278,8.36778,924595.15673154,0
+HMY.US,D,20020318,000000,8.43194,9.04674,8.29445,8.93646,2792552.2351203,0
+HMY.US,D,20020319,000000,9.09138,9.10094,8.64255,8.67941,902228.00747744,0
+HMY.US,D,20020320,000000,8.64255,8.98159,8.54193,8.93646,1164309.2873325,0
+HMY.US,D,20020321,000000,8.92689,9.28426,8.88993,9.09138,1259017.3619609,0
+HMY.US,D,20020322,000000,9.11041,10.0176,9.05531,9.93493,2180992.7798864,0
+HMY.US,D,20020325,000000,9.99869,10.8137,9.76058,10.6592,2609794.8395949,0
+HMY.US,D,20020326,000000,10.0714,10.2468,9.79744,10.0176,2307342.481381,0
+HMY.US,D,20020327,000000,10.0903,10.8585,10.0814,10.714,2635763.3769088,0
+HMY.US,D,20020328,000000,10.6313,10.6313,10.2836,10.3564,1306478.7985288,0
+HMY.US,D,20020401,000000,10.2936,10.5845,10.0366,10.3663,1446577.611964,0
+HMY.US,D,20020402,000000,10.5775,10.7868,10.2189,10.2567,1817441.2873432,0
+HMY.US,D,20020403,000000,9.8343,10.1103,9.63206,9.72471,1096227.1940478,0
+HMY.US,D,20020404,000000,9.66992,9.87017,9.33098,9.79744,949036.0149409,0
+HMY.US,D,20020405,000000,9.78848,9.80541,9.52247,9.57726,576318.44777062,0
+HMY.US,D,20020408,000000,9.9439,9.97976,9.57726,9.66095,735616.63434039,0
+HMY.US,D,20020409,000000,9.72471,9.92596,9.63206,9.71475,912048.51494029,0
+HMY.US,D,20020410,000000,10.173,11.1175,10.0366,11.0348,2157753.388095,0
+HMY.US,D,20020411,000000,11.1713,11.8687,11.1444,11.511,1998888.8134655,0
+HMY.US,D,20020412,000000,11.1912,11.5389,11.0279,11.3367,1138232.3470335,0
+HMY.US,D,20020415,000000,11.4204,11.4473,11.2012,11.3168,724269.45150438,0
+HMY.US,D,20020416,000000,11.1534,11.3736,11.0528,11.2829,888372.50001453,0
+HMY.US,D,20020417,000000,11.8319,12.1985,11.5489,12.1517,1679415.1791319,0
+HMY.US,D,20020418,000000,12.2901,12.3639,11.7492,11.8219,2103744.6119747,0
+HMY.US,D,20020419,000000,11.6585,12.327,11.6017,12.2812,1063599.9030025,0
+HMY.US,D,20020422,000000,12.336,12.8391,12.336,12.7026,1456067.8918149,0
+HMY.US,D,20020423,000000,12.2353,12.7026,12.2164,12.6468,1448101.2761431,0
+HMY.US,D,20020424,000000,12.7126,13.0593,12.5302,12.9606,1504949.6082336,0
+HMY.US,D,20020425,000000,13.6371,13.655,12.7215,12.8311,2287485.6642165,0
+HMY.US,D,20020426,000000,12.858,13.8115,12.602,13.7477,2115091.7948107,0
+HMY.US,D,20020429,000000,13.1888,13.2884,12.5203,12.876,3203786.9888584,0
+HMY.US,D,20020430,000000,11.9683,12.1716,11.7771,11.9594,3652337.4627463,0
+HMY.US,D,20020501,000000,11.9056,12.9228,11.9056,12.4645,3233574.7239335,0
+HMY.US,D,20020502,000000,12.052,12.3549,12.0072,12.0331,2646673.9366105,0
+HMY.US,D,20020503,000000,12.7395,13.0593,12.5751,12.9228,1505823.8582336,0
+HMY.US,D,20020506,000000,13.0344,13.655,12.9606,13.5644,1769211.9962976,0
+HMY.US,D,20020507,000000,13.4269,13.9749,13.2446,13.3183,2340839.0037696,0
+HMY.US,D,20020508,000000,12.8311,13.4179,12.7953,13.1709,2277773.5597387,0
+HMY.US,D,20020509,000000,13.2794,14.1143,13.2167,13.9948,1539428.7836073,0
+HMY.US,D,20020510,000000,13.9749,14.5736,13.9589,14.5358,2003470.8470477,0
+HMY.US,D,20020513,000000,14.5099,15.0767,14.481,14.9662,2075590.9515265,0
+HMY.US,D,20020514,000000,14.8197,15.1495,13.9948,14.0326,2964945.1007948,0
+HMY.US,D,20020515,000000,13.8673,14.4341,13.8115,13.8404,1832933.880627,0
+HMY.US,D,20020516,000000,14.196,14.3634,13.931,14.1671,2356987.0336206,0
+HMY.US,D,20020517,000000,14.3704,14.9403,14.2329,14.8825,1982522.973913,0
+HMY.US,D,20020520,000000,14.8476,15.5819,14.5836,15.3418,2713230.3582533,0
+HMY.US,D,20020521,000000,15.3507,16.0392,15.1863,15.9654,3612513.4179695,0
+HMY.US,D,20020522,000000,16.6798,16.7903,16.0949,16.2414,4047751.4030513,0
+HMY.US,D,20020523,000000,15.8379,16.8182,15.7721,16.5991,3554466.6306552,0
+HMY.US,D,20020524,000000,16.8362,17.2775,16.4048,16.5532,2244060.23138,0
+HMY.US,D,20020528,000000,16.892,17.415,16.4138,17.2925,3581525.2202078,0
+HMY.US,D,20020529,000000,17.0295,17.3592,15.7632,15.8379,4536454.1418652,0
+HMY.US,D,20020530,000000,15.7273,15.9465,14.4421,14.8675,5681342.2314362,0
+HMY.US,D,20020531,000000,14.8028,15.0578,14.1771,14.8376,4838579.2836612,0
+HMY.US,D,20020603,000000,14.6095,15.8837,14.481,15.7921,3778687.1642409,0
+HMY.US,D,20020604,000000,16.3052,16.5891,15.3975,15.4972,3910708.9515565,0
+HMY.US,D,20020605,000000,14.6553,14.9303,13.9589,14.2977,3772797.2687184,0
+HMY.US,D,20020606,000000,14.1522,14.9104,14.1143,14.6185,3195822.3806493,0
+HMY.US,D,20020607,000000,15.0767,15.1036,13.2884,13.3352,4202469.5635016,0
+HMY.US,D,20020610,000000,12.8859,13.2446,11.9155,12.0162,4799735.8844069,0
+HMY.US,D,20020611,000000,11.1713,13.2257,11.1345,13.1798,7378761.3396729,0
+HMY.US,D,20020612,000000,12.9875,13.1061,12.052,12.1616,5063015.6194858,0
+HMY.US,D,20020613,000000,12.1616,12.4177,11.4941,11.9325,3690527.4328962,0
+HMY.US,D,20020614,000000,12.8222,13.0045,12.062,12.2732,3656156.6605076,0
+HMY.US,D,20020617,000000,12.071,12.4087,11.511,11.529,1981324.5186891,0
+HMY.US,D,20020618,000000,11.7322,12.6289,11.4941,12.4645,2934505.9440778,0
+HMY.US,D,20020619,000000,12.7953,12.9507,12.327,12.3997,3064455.0261695,0
+HMY.US,D,20020620,000000,12.8042,13.8115,12.5014,13.6461,3598545.4925962,0
+HMY.US,D,20020621,000000,13.7935,14.0227,13.3273,13.4638,3515622.2276694,0
+HMY.US,D,20020624,000000,13.9948,14.3883,13.1509,13.6102,5164819.07098,0
+HMY.US,D,20020625,000000,13.1151,13.5554,12.858,13.2794,4163080.1343965,0
+HMY.US,D,20020626,000000,14.4521,14.481,13.1888,13.1968,6195139.257564,0
+HMY.US,D,20020627,000000,12.9228,13.4269,12.4565,12.5103,3946278.179169,0
+HMY.US,D,20020628,000000,12.6926,12.8859,11.9594,12.3997,3032703.9925869,0
+HMY.US,D,20020701,000000,12.4735,13.6102,12.1885,13.5365,2989714.1791534,0
+HMY.US,D,20020702,000000,13.3352,13.7029,12.602,12.6099,3308424.9776661,0
+HMY.US,D,20020703,000000,12.594,12.9955,12.3918,12.4924,2277228.5336193,0
+HMY.US,D,20020705,000000,12.7863,12.9507,12.585,12.602,606759.61195022,0
+HMY.US,D,20020708,000000,13.0045,13.655,12.876,13.5365,1691089.5783859,0
+HMY.US,D,20020709,000000,13.9589,15.3507,13.9121,15.3338,4717686.8694802,0
+HMY.US,D,20020710,000000,15.1136,15.5071,14.7559,15.4523,3704275.5411054,0
+HMY.US,D,20020711,000000,15.2142,15.7821,14.6254,14.7001,3645135.6903581,0
+HMY.US,D,20020712,000000,14.4172,15.3159,14.206,15.1963,2839799.8769121,0
+HMY.US,D,20020715,000000,15.4892,15.8289,14.0326,14.0605,4284520.585891,0
+HMY.US,D,20020716,000000,14.3983,14.7559,13.8115,14.1333,2124584.0821243,0
+HMY.US,D,20020717,000000,13.2356,13.7377,12.8859,13.2067,3982286.0373786,0
+HMY.US,D,20020718,000000,13.2615,13.5644,13.1709,13.4,1942699.9328676,0
+HMY.US,D,20020719,000000,14.3166,14.481,13.5176,14.2429,3179783.7575147,0
+HMY.US,D,20020722,000000,13.9848,14.2897,12.9407,13.0045,2390592.9627257,0
+HMY.US,D,20020723,000000,12.876,12.8949,11.2271,11.8687,5129355.2351585,0
+HMY.US,D,20020724,000000,11.2191,12.5103,10.6024,12.336,5240102.9366529,0
+HMY.US,D,20020725,000000,11.7322,11.8687,10.8585,10.8585,3094023.9478118,0
+HMY.US,D,20020726,000000,10.1272,10.2657,9.14757,9.17387,4868583.8247065,0
+HMY.US,D,20020729,000000,9.5683,10.5207,9.32122,10.3932,3551084.0560282,0
+HMY.US,D,20020730,000000,10.999,11.2271,10.3663,10.7868,2608922.5970576,0
+HMY.US,D,20020731,000000,10.9073,10.989,10.0455,10.173,2346512.093322,0
+HMY.US,D,20020801,000000,9.67888,10.8137,9.66095,10.723,2424634.5112337,0
+HMY.US,D,20020802,000000,10.7788,11.4104,10.5845,10.999,1809912.2985371,0
+HMY.US,D,20020805,000000,11.3467,11.6854,10.0366,10.1272,2777606.6754186,0
+HMY.US,D,20020806,000000,10.2737,11.0896,10.183,10.9711,1884869.9515234,0
+HMY.US,D,20020807,000000,11.511,11.9155,11.0428,11.0986,2471444.5261598,0
+HMY.US,D,20020808,000000,11.1444,11.2361,10.3105,10.3285,1688799.0634605,0
+HMY.US,D,20020809,000000,10.6493,11.5589,10.5845,11.5011,2045042.3880932,0
+HMY.US,D,20020812,000000,11.7492,11.8498,11.4104,11.529,1625299.0037579,0
+HMY.US,D,20020813,000000,11.6306,11.796,11.4204,11.5927,1050725.041062,0
+HMY.US,D,20020814,000000,11.9883,12.052,10.989,11.4104,1932006.1791361,0
+HMY.US,D,20020815,000000,11.4572,12.1616,11.1912,12.1258,1427917.2425607,0
+HMY.US,D,20020816,000000,11.9883,12.327,11.7322,12.0162,1441775.7612176,0
+HMY.US,D,20020819,000000,11.511,11.8319,10.7788,11.0079,2135057.0149603,0
+HMY.US,D,20020820,000000,11.1912,12.0989,11.1813,11.4762,1755246.0783869,0
+HMY.US,D,20020821,000000,11.3467,11.7492,11.1912,11.3367,1147834.0410636,0
+HMY.US,D,20020822,000000,11.3656,11.9056,10.999,11.8219,1616570.5559966,0
+HMY.US,D,20020823,000000,11.6854,11.9155,11.2829,11.3367,1356233.7612162,0
+HMY.US,D,20020826,000000,11.6585,12.1885,11.6117,12.1437,1635661.5261462,0
+HMY.US,D,20020827,000000,12.1437,12.9039,12.0072,12.5751,2068938.2201831,0
+HMY.US,D,20020828,000000,12.3001,12.4177,11.9245,12.0251,1993650.3395848,0
+HMY.US,D,20020829,000000,12.327,13.1509,12.2901,13.1509,2766258.4888512,0
+HMY.US,D,20020830,000000,13.3811,13.39,12.9039,13.0593,1180239.507482,0
+HMY.US,D,20020903,000000,13.5923,13.6022,13.0144,13.3711,1972920.2761517,0
+HMY.US,D,20020904,000000,13.5006,13.6939,13.2067,13.4448,2232166.0149619,0
+HMY.US,D,20020905,000000,13.931,14.3883,13.675,14.2329,2785788.0895978,0
+HMY.US,D,20020906,000000,13.9589,15.0219,13.8942,14.9492,3203786.9888584,0
+HMY.US,D,20020909,000000,15.4892,16.3699,15.3886,16.1856,5985976.7015904,0
+HMY.US,D,20020910,000000,15.0678,15.535,14.5736,14.7559,4665528.9739569,0
+HMY.US,D,20020911,000000,13.931,15.0409,13.8852,14.8476,2153716.3806322,0
+HMY.US,D,20020912,000000,15.0488,15.7552,14.9492,15.7094,3231501.0149782,0
+HMY.US,D,20020913,000000,15.4892,15.7004,15.1236,15.4434,2666423.3545212,0
+HMY.US,D,20020916,000000,15.2601,15.9555,15.0767,15.7452,2283229.8433209,0
+HMY.US,D,20020917,000000,14.7559,15.5071,14.7091,14.9761,2841324.5448226,0
+HMY.US,D,20020918,000000,15.3238,15.7452,14.7559,15.1764,2679516.0261632,0
+HMY.US,D,20020919,000000,15.7174,15.809,15.1136,15.5819,2035332.2910781,0
+HMY.US,D,20020920,000000,14.8914,15.27,14.8028,15.0857,2395177.0037705,0
+HMY.US,D,20020923,000000,15.27,15.3059,14.472,14.5916,2479955.1642197,0
+HMY.US,D,20020924,000000,15.0409,15.2511,14.5736,15.2142,3384801.9067718,0
+HMY.US,D,20020925,000000,14.7649,15.014,14.0227,14.3435,2715957.4963131,0
+HMY.US,D,20020926,000000,13.7477,14.1771,13.2884,14.0037,3158179.4440815,0
+HMY.US,D,20020927,000000,14.3066,14.5637,13.8404,14.1671,1924696.0037628,0
+HMY.US,D,20020930,000000,14.5836,14.9014,14.2508,14.3435,2345529.4403369,0
+HMY.US,D,20021001,000000,14.1233,14.3265,13.2884,13.4359,1803037.7425668,0
+HMY.US,D,20021002,000000,13.8214,13.931,13.3183,13.6022,1905709.421673,0
+HMY.US,D,20021003,000000,13.8942,14.0227,13.7029,13.8493,1658140.0895794,0
+HMY.US,D,20021004,000000,13.7577,14.2508,13.7098,14.0127,1370745.7089776,0
+HMY.US,D,20021007,000000,13.9848,14.206,13.2984,13.7377,1658684.1119674,0
+HMY.US,D,20021008,000000,13.4827,13.8762,12.9128,13.3611,2059009.3097352,0
+HMY.US,D,20021009,000000,13.5455,13.8404,13.3352,13.3811,1838060.9403286,0
+HMY.US,D,20021010,000000,13.4269,13.5275,12.4177,12.7305,3132430.7239318,0
+HMY.US,D,20021011,000000,12.6568,13.2884,12.4266,13.0961,1982414.5709279,0
+HMY.US,D,20021014,000000,13.655,13.8115,13.4727,13.8015,1255524.3768862,0
+HMY.US,D,20021015,000000,13.3352,13.3442,12.6757,12.9955,1913674.029882,0
+HMY.US,D,20021016,000000,12.876,13.3352,12.6568,12.6568,2098397.7351089,0
+HMY.US,D,20021017,000000,11.6854,12.0989,11.5658,11.9245,4077647.5411115,0
+HMY.US,D,20021018,000000,12.0431,12.1437,11.2271,11.264,2856274.1194497,0
+HMY.US,D,20021021,000000,11.2929,11.3656,10.6493,10.98,2816883.6866132,0
+HMY.US,D,20021022,000000,11.0279,11.7123,10.8336,11.6944,2654312.332133,0
+HMY.US,D,20021023,000000,11.796,11.8597,11.2739,11.3098,1648538.3955494,0
+HMY.US,D,20021024,000000,11.1265,11.796,11.0797,11.7412,1644610.794803,0
+HMY.US,D,20021025,000000,12.1985,12.2164,11.7223,11.7223,1536810.0485326,0
+HMY.US,D,20021028,000000,12.1437,12.4366,11.9325,12.327,1628353.3582356,0
+HMY.US,D,20021029,000000,12.5014,12.9686,12.2353,12.2812,2755128.1119854,0
+HMY.US,D,20021030,000000,12.1357,12.594,12.1058,12.4645,1218100.2537513,0
+HMY.US,D,20021031,000000,12.4466,12.602,11.9683,11.9883,1464579.533606,0
+HMY.US,D,20021101,000000,12.602,12.858,12.327,12.8142,1766051.2462975,0
+HMY.US,D,20021104,000000,12.5661,13.1968,12.4466,13.0144,1583072.0261453,0
+HMY.US,D,20021105,000000,13.1968,13.2884,12.876,12.9875,924595.15673154,0
+HMY.US,D,20021106,000000,12.9606,13.5365,12.8491,13.5275,1477455.3992779,0
+HMY.US,D,20021107,000000,13.7477,14.1143,13.5275,13.7029,3047214.936617,0
+HMY.US,D,20021108,000000,13.9749,14.1143,13.5455,14.0127,1924478.1940613,0
+HMY.US,D,20021111,000000,13.9749,13.9749,13.5644,13.6849,1272546.6567372,0
+HMY.US,D,20021112,000000,13.9749,14.462,13.6182,14.4341,1969975.3283904,0
+HMY.US,D,20021113,000000,14.4172,14.7838,13.6182,13.665,3376727.8918463,0
+HMY.US,D,20021114,000000,13.1968,13.7935,13.1609,13.6182,1727098.4403268,0
+HMY.US,D,20021115,000000,13.8304,14.0605,13.6849,13.9749,1625734.6231609,0
+HMY.US,D,20021118,000000,13.94,14.2797,13.7577,13.8404,1374564.9067389,0
+HMY.US,D,20021119,000000,14.0605,14.1143,13.2794,13.39,1219627.9328558,0
+HMY.US,D,20021120,000000,13.1968,13.4179,12.7395,12.7863,1606749.0448024,0
+HMY.US,D,20021121,000000,12.7494,13.0593,12.3728,12.5561,1730481.0149537,0
+HMY.US,D,20021122,000000,12.2264,13.1061,12.1616,12.6468,2143352.8545127,0
+HMY.US,D,20021125,000000,12.0162,12.602,12.0162,12.1437,1596275.1082351,0
+HMY.US,D,20021126,000000,11.7033,12.3101,11.5489,11.9155,1852027.8619706,0
+HMY.US,D,20021127,000000,11.6854,11.9972,10.999,11.4294,2386229.7425763,0
+HMY.US,D,20021129,000000,11.9245,11.9325,11.4662,11.7681,706593.74254887,0
+HMY.US,D,20021202,000000,11.5489,12.2353,11.3915,12.0331,1363107.3134551,0
+HMY.US,D,20021203,000000,12.2901,13.2884,12.2812,13.2167,2101997.115706,0
+HMY.US,D,20021204,000000,13.9221,13.9689,13.2067,13.3611,2362224.50377,0
+HMY.US,D,20021205,000000,13.4269,14.206,13.4,13.7666,1748699.7425659,0
+HMY.US,D,20021206,000000,14.1143,14.4262,13.7477,14.2977,2446784.8545176,0
+HMY.US,D,20021209,000000,14.481,14.481,13.8673,14.0775,1870795.6306276,0
+HMY.US,D,20021210,000000,13.7098,13.7098,13.2884,13.4827,1398131.5149482,0
+HMY.US,D,20021211,000000,13.4727,13.9848,13.2446,13.8852,1993543.9440625,0
+HMY.US,D,20021212,000000,13.9948,15.7632,13.931,15.5908,4551730.9329103,0
+HMY.US,D,20021213,000000,15.5819,15.5908,15.1495,15.4055,3402477.6157273,0
+HMY.US,D,20021216,000000,15.5619,15.8379,14.9014,15.7632,2351530.7500385,0
+HMY.US,D,20021217,000000,15.9106,15.9196,14.6354,14.6633,2572803.3246689,0
+HMY.US,D,20021218,000000,14.9014,15.7921,14.8576,15.7921,2801937.1231802,0
+HMY.US,D,20021219,000000,15.9106,15.9844,15.0309,15.0309,3312461.9851288,0
+HMY.US,D,20021220,000000,14.7191,15.535,14.5258,15.3975,1433373.5261428,0
+HMY.US,D,20021223,000000,15.4972,16.2673,15.4972,15.9196,1498840.8992782,0
+HMY.US,D,20021224,000000,15.9654,15.9913,15.4623,15.4623,467208.83582854,0
+HMY.US,D,20021226,000000,15.4523,16.4785,15.4055,16.4785,992354.04852369,0
+HMY.US,D,20021227,000000,16.4875,16.9089,16.1398,16.2215,1883123.458986,0
+HMY.US,D,20021230,000000,16.1756,16.1756,15.2242,15.4972,1796710.2201786,0
+HMY.US,D,20021231,000000,15.4434,15.7632,15.3507,15.4055,1103316.5485255,0
+HMY.US,D,20030102,000000,15.3418,15.9913,15.1764,15.9286,1101136.4440479,0
+HMY.US,D,20030103,000000,15.8927,16.9189,15.8558,16.4327,1751865.5112227,0
+HMY.US,D,20030106,000000,16.8182,16.9258,15.9913,16.0392,2075590.9515265,0
+HMY.US,D,20030107,000000,15.7632,16.0392,15.2601,15.3607,1544229.6306223,0
+HMY.US,D,20030108,000000,15.287,16.4048,15.27,16.3141,2372916.2500388,0
+HMY.US,D,20030109,000000,16.085,16.1218,15.4434,15.9017,1999436.850779,0
+HMY.US,D,20030110,000000,16.2593,16.342,15.7174,16.0392,1812639.4365968,0
+HMY.US,D,20030113,000000,15.5619,16.1039,15.4703,15.5819,1253671.4888265,0
+HMY.US,D,20030114,000000,15.5819,15.7632,14.7191,14.7191,2290976.6418285,0
+HMY.US,D,20030115,000000,14.2608,14.8675,14.2608,14.747,2120982.6940645,0
+HMY.US,D,20030116,000000,14.481,15.2969,14.3435,15.1405,2815029.7948222,0
+HMY.US,D,20030117,000000,15.1674,15.2601,14.481,14.5637,1992451.8843609,0
+HMY.US,D,20030121,000000,14.2508,14.9761,14.206,14.8476,1729716.1716701,0
+HMY.US,D,20030122,000000,15.2142,15.4523,14.8576,15.3338,2222563.3172005,0
+HMY.US,D,20030123,000000,15.6357,16.2504,15.5261,16.0292,2748909.9963136,0
+HMY.US,D,20030124,000000,15.8927,16.2504,15.7821,15.8558,3518569.1828934,0
+HMY.US,D,20030127,000000,15.8558,16.1308,15.1674,15.4055,3509294.7052813,0
+HMY.US,D,20030128,000000,15.0309,15.2142,14.5258,14.8376,3274492.8358745,0
+HMY.US,D,20030129,000000,14.6633,14.737,14.2608,14.4521,3033140.6157213,0
+HMY.US,D,20030130,000000,14.206,14.5736,14.0227,14.3066,2726761.6604924,0
+HMY.US,D,20030131,000000,14.2897,14.462,13.94,14.2698,1499931.9552484,0
+HMY.US,D,20030203,000000,14.1771,14.3883,13.949,14.0127,1274620.3656925,0
+HMY.US,D,20030204,000000,14.5637,15.0309,14.4421,14.8028,2497521.4664588,0
+HMY.US,D,20030205,000000,14.7091,14.9403,13.8852,13.9121,2952069.2351229,0
+HMY.US,D,20030206,000000,14.2508,14.2977,13.9848,14.1522,1903853.5224192,0
+HMY.US,D,20030207,000000,13.2984,14.0506,13.2884,13.409,3063689.1791546,0
+HMY.US,D,20030210,000000,13.2984,13.4179,12.6667,12.6926,2656385.0373569,0
+HMY.US,D,20030211,000000,12.6926,13.5455,12.6926,13.3811,2273955.3657088,0
+HMY.US,D,20030212,000000,13.3811,13.3811,12.7863,12.7863,2426052.7836218,0
+HMY.US,D,20030213,000000,13.1061,13.6939,12.9776,13.655,1981214.1082414,0
+HMY.US,D,20030214,000000,13.4727,13.6371,13.0344,13.1509,1581000.3246527,0
+HMY.US,D,20030218,000000,13.2695,13.4,13.0045,13.0593,1372600.6045001,0
+HMY.US,D,20030219,000000,13.2884,13.7029,13.133,13.5644,1237302.6380799,0
+HMY.US,D,20030220,000000,13.9031,14.1143,13.675,13.8573,1606094.6119666,0
+HMY.US,D,20030221,000000,14.0127,14.0227,13.3811,13.39,1571398.6306227,0
+HMY.US,D,20030224,000000,13.6371,13.8115,13.3522,13.5176,1375108.929127,0
+HMY.US,D,20030225,000000,13.675,13.7477,13.0423,13.124,1526553.9216668,0
+HMY.US,D,20030226,000000,13.1509,13.3352,12.7773,13.2884,1740408.9216703,0
+HMY.US,D,20030227,000000,13.2446,13.2884,12.4924,12.6847,1760376.1492825,0
+HMY.US,D,20030228,000000,12.594,13.0593,12.4645,13.0244,1745535.9813718,0
+HMY.US,D,20030303,000000,12.5561,12.6378,12.32,12.327,1878978.0485382,0
+HMY.US,D,20030304,000000,12.6378,12.7126,12.4735,12.6289,1388312.0112167,0
+HMY.US,D,20030305,000000,12.7215,12.7773,12.4824,12.5561,590393.77239772,0
+HMY.US,D,20030306,000000,12.4645,12.6468,12.3997,12.602,823452.16046123,0
+HMY.US,D,20030307,000000,12.5302,12.5561,12.0162,12.0431,1654209.477639,0
+HMY.US,D,20030310,000000,12.0799,12.1796,11.245,11.3656,2276354.2836193,0
+HMY.US,D,20030311,000000,11.0797,11.2739,10.8684,10.9073,2041987.0298841,0
+HMY.US,D,20030312,000000,10.4928,11.1345,10.4291,11.1076,2381973.9216808,0
+HMY.US,D,20030313,000000,10.8784,11.3736,10.5506,11.0896,1898726.4627176,0
+HMY.US,D,20030314,000000,11.2012,11.6216,11.1345,11.5011,1205117.992557,0
+HMY.US,D,20030317,000000,11.8219,11.8597,11.1345,11.1534,1714113.1679385,0
+HMY.US,D,20030318,000000,11.2361,11.4941,11.0896,11.4572,916630.54852246,0
+HMY.US,D,20030319,000000,11.6854,11.6854,11.0617,11.245,1041014.9440469,0
+HMY.US,D,20030320,000000,11.2012,11.4204,11.0079,11.0428,1242868.3283785,0
+HMY.US,D,20030321,000000,10.8585,10.98,10.4928,10.5307,2011655.272421,0
+HMY.US,D,20030324,000000,10.9073,11.0528,10.5845,10.7788,1521969.8806219,0
+HMY.US,D,20030325,000000,10.999,11.0428,10.449,10.5407,1710730.5933116,0
+HMY.US,D,20030326,000000,10.723,10.8137,10.4022,10.6024,1533972.5000251,0
+HMY.US,D,20030327,000000,10.5506,10.6762,10.2737,10.3753,1324154.5074843,0
+HMY.US,D,20030328,000000,10.3285,11.245,10.1541,11.1444,2413178.9254126,0
+HMY.US,D,20030331,000000,11.3556,11.5848,11.2092,11.2092,1895780.511225,0
+HMY.US,D,20030401,000000,11.2191,11.2191,10.9073,11.0079,986350.73135942,0
+HMY.US,D,20030402,000000,10.5128,10.8435,10.5028,10.733,1379146.9403211,0
+HMY.US,D,20030403,000000,10.5307,10.6592,10.4022,10.5307,1326337.623156,0
+HMY.US,D,20030404,000000,10.5207,10.8585,10.4102,10.7698,841999.10822273,0
+HMY.US,D,20030407,000000,10.2278,10.6762,10.2189,10.5775,1587001.6343543,0
+HMY.US,D,20030408,000000,10.723,10.9073,10.4928,10.7519,947727.14926923,0
+HMY.US,D,20030409,000000,10.7788,11.3835,10.6024,11.3168,2029986.4179437,0
+HMY.US,D,20030410,000000,11.3098,11.4015,11.0617,11.0797,1331684.5000218,0
+HMY.US,D,20030411,000000,10.723,11.0528,10.6682,10.8336,1257379.2724086,0
+HMY.US,D,20030414,000000,10.7419,10.8505,10.714,10.7618,699940.00747414,0
+HMY.US,D,20030415,000000,10.7967,10.9711,10.6682,10.9163,692410.0149367,0
+HMY.US,D,20030416,000000,10.8057,11.1175,10.723,10.999,1479417.694054,0
+HMY.US,D,20030417,000000,11.0896,11.245,10.8684,10.98,1277127.6865881,0
+HMY.US,D,20030421,000000,11.2191,11.4473,11.0179,11.3367,1231629.5485276,0
+HMY.US,D,20030422,000000,11.5389,11.5848,11.2271,11.4572,1640464.3806238,0
+HMY.US,D,20030423,000000,11.4572,11.6306,11.4104,11.4662,1974666.768689,0
+HMY.US,D,20030424,000000,11.5489,11.5589,10.8137,10.8137,1666760.1343556,0
+HMY.US,D,20030425,000000,10.733,10.7698,10.3843,10.3843,1759066.2798795,0
+HMY.US,D,20030428,000000,10.3464,10.4769,10.1103,10.3464,1780015.1567455,0
+HMY.US,D,20030429,000000,9.81538,9.87914,9.29392,9.40371,4319435.3806677,0
+HMY.US,D,20030430,000000,9.76058,9.80541,9.47664,9.6221,2365607.0783969,0
+HMY.US,D,20030501,000000,9.53243,10.1103,9.53243,10.0455,2314980.8769035,0
+HMY.US,D,20030502,000000,10.0455,10.439,9.78848,10.3384,3002262.8284073,0
+HMY.US,D,20030505,000000,10.2657,10.6224,10.2189,10.5307,1429445.9253965,0
+HMY.US,D,20030506,000000,10.5925,10.5925,10.183,10.457,1404894.6567394,0
+HMY.US,D,20030507,000000,10.5506,10.5845,10.2189,10.3105,1669704.0783855,0
+HMY.US,D,20030508,000000,10.5506,10.7698,10.3195,10.723,1520552.6119652,0
+HMY.US,D,20030509,000000,10.6313,10.8336,10.6224,10.7788,1233158.2313635,0
+HMY.US,D,20030512,000000,11.0279,11.1813,11.0079,11.1713,1622462.4589818,0
+HMY.US,D,20030513,000000,11.2829,11.3556,10.9521,11.0348,2033260.5895855,0
+HMY.US,D,20030514,000000,11.0986,11.4473,11.0528,11.4473,1416133.4365903,0
+HMY.US,D,20030515,000000,11.7223,12.0331,11.7033,11.8687,2525888.9216831,0
+HMY.US,D,20030516,000000,12.1058,12.1885,11.6854,11.6854,1488147.1455467,0
+HMY.US,D,20030519,000000,12.3639,12.4645,12.1517,12.4266,2450821.8619804,0
+HMY.US,D,20030520,000000,12.5103,12.5302,12.0331,12.2453,1766596.272417,0
+HMY.US,D,20030521,000000,12.1158,12.4466,12.052,12.1885,1569215.514951,0
+HMY.US,D,20030522,000000,12.4087,12.4087,11.6944,11.7492,1613406.7948025,0
+HMY.US,D,20030523,000000,11.8408,11.9594,11.796,11.8498,894152.9888206,0
+HMY.US,D,20030527,000000,12.2901,12.3549,11.9524,12.0889,1533864.09704,0
+HMY.US,D,20030528,000000,11.9155,12.052,11.5489,11.7322,2321309.403023,0
+HMY.US,D,20030529,000000,11.7322,12.2353,11.5658,12.0331,1553832.3283836,0
+HMY.US,D,20030530,000000,11.8787,12.062,11.7581,12.0072,1374564.9067389,0
+HMY.US,D,20030602,000000,11.7771,12.0431,11.7581,11.9325,1444392.4888296,0
+HMY.US,D,20030603,000000,11.9245,12.1616,11.8498,11.8956,1007847.6455389,0
+HMY.US,D,20030604,000000,11.8408,12.1357,11.8408,12.0251,1123175.3731527,0
+HMY.US,D,20030605,000000,12.2084,12.5014,12.1258,12.5014,1604783.7388322,0
+HMY.US,D,20030606,000000,12.1716,12.3639,12.052,12.1437,1137250.6977798,0
+HMY.US,D,20030609,000000,12.1885,12.2812,11.9594,12.0431,654438.85821966,0
+HMY.US,D,20030610,000000,11.7771,11.8687,11.7033,11.8687,1234248.2836023,0
+HMY.US,D,20030611,000000,11.9056,12.0072,11.8498,11.9683,804466.58210271,0
+HMY.US,D,20030612,000000,11.8597,12.2353,11.796,12.1885,1025741.1641959,0
+HMY.US,D,20030613,000000,12.2353,12.9039,12.1985,12.7773,1810348.9216714,0
+HMY.US,D,20030616,000000,12.7773,12.9875,12.7494,12.876,1368016.5634552,0
+HMY.US,D,20030617,000000,12.9606,13.4827,12.7863,13.4,1777615.2351037,0
+HMY.US,D,20030618,000000,13.1888,13.4448,13.0872,13.2884,1220503.1865871,0
+HMY.US,D,20030619,000000,13.2884,13.655,13.1509,13.4727,1063383.0970323,0
+HMY.US,D,20030620,000000,13.3811,13.4448,13.133,13.2356,981768.69777725,0
+HMY.US,D,20030623,000000,13.2167,13.2167,12.7395,12.7773,1227046.5112141,0
+HMY.US,D,20030624,000000,12.6926,12.7494,12.4366,12.5014,1174127.7873326,0
+HMY.US,D,20030625,000000,12.602,12.8949,12.5302,12.7674,1494474.6679349,0
+HMY.US,D,20030626,000000,12.4735,12.6468,12.3101,12.3728,1549577.5112194,0
+HMY.US,D,20030627,000000,12.1357,12.2164,12.0431,12.1357,1825840.5112239,0
+HMY.US,D,20030630,000000,11.8687,12.4177,11.8597,12.3449,1619952.1268922,0
+HMY.US,D,20030701,000000,12.5561,12.9686,12.4645,12.9686,1475708.9067406,0
+HMY.US,D,20030702,000000,12.8949,12.9686,12.6468,12.7395,1194642.048527,0
+HMY.US,D,20030703,000000,12.7126,12.867,12.4266,12.4366,1068400.7500175,0
+HMY.US,D,20030707,000000,11.7771,12.0431,11.7492,11.9883,2696100.6791486,0
+HMY.US,D,20030708,000000,11.5927,12.0072,11.5927,11.7771,1382638.9216644,0
+HMY.US,D,20030709,000000,11.8687,11.9524,11.6117,11.6495,1029995.9813601,0
+HMY.US,D,20030710,000000,11.5658,11.7492,11.5011,11.6017,1350670.0783803,0
+HMY.US,D,20030711,000000,11.5011,11.6495,10.714,11.6117,956783.81717983,0
+HMY.US,D,20030714,000000,11.7123,11.7771,11.4762,11.511,630544.02986106,0
+HMY.US,D,20030715,000000,11.5389,11.5748,10.5586,10.6493,3466198.4963254,0
+HMY.US,D,20030716,000000,10.0814,10.3464,9.98972,10.3105,4251459.6829054,0
+HMY.US,D,20030717,000000,10.2189,10.449,10.173,10.2657,2395613.6269049,0
+HMY.US,D,20030718,000000,10.1541,10.457,10.0535,10.3384,2582297.6194452,0
+HMY.US,D,20030721,000000,10.2189,10.98,10.2189,10.7519,3247650.0485606,0
+HMY.US,D,20030722,000000,10.6313,10.723,10.3663,10.4022,2412307.6866066,0
+HMY.US,D,20030723,000000,10.5845,11.1444,10.5845,11.0348,2581426.3806392,0
+HMY.US,D,20030724,000000,10.8874,11.4204,10.8236,11.4204,2326000.8433216,0
+HMY.US,D,20030725,000000,11.5927,11.6306,11.2929,11.5927,1786453.0895815,0
+HMY.US,D,20030728,000000,11.7771,11.8687,11.4294,11.6396,1348377.5559922,0
+HMY.US,D,20030729,000000,11.3736,11.6017,11.2361,11.3267,942817.89926915,0
+HMY.US,D,20030730,000000,11.4383,11.529,11.2739,11.529,790718.47389353,0
+HMY.US,D,20030731,000000,11.5389,11.5927,11.3168,11.4662,758640.22389301,0
+HMY.US,D,20030801,000000,11.264,11.5389,11.1345,11.2829,1633701.2388327,0
+HMY.US,D,20030804,000000,10.9432,11.5489,10.9432,11.2739,808392.17538636,0
+HMY.US,D,20030805,000000,11.264,11.4762,11.1813,11.4762,869057.69777541,0
+HMY.US,D,20030806,000000,11.5011,11.6854,11.4294,11.529,1940951.4328676,0
+HMY.US,D,20030807,000000,11.4941,11.5848,11.2271,11.3915,1144232.6530038,0
+HMY.US,D,20030808,000000,11.3168,11.9424,11.2092,11.8866,3199749.9813956,0
+HMY.US,D,20030811,000000,12.1158,12.2732,11.7322,12.1437,2604775.1791471,0
+HMY.US,D,20030812,000000,12.052,12.0889,11.8219,11.8408,1193551.9962882,0
+HMY.US,D,20030813,000000,11.8219,12.602,11.8149,12.3918,1775869.7462977,0
+HMY.US,D,20030814,000000,12.6926,12.9686,12.4087,12.6289,2157535.5783935,0
+HMY.US,D,20030815,000000,12.7215,12.8311,12.5561,12.5561,799118.70150561,0
+HMY.US,D,20030818,000000,12.594,12.602,12.2732,12.2732,1513569.6530098,0
+HMY.US,D,20030819,000000,12.2264,12.7773,12.1885,12.7584,1888689.1492846,0
+HMY.US,D,20030820,000000,12.7863,12.9128,12.602,12.7395,2233803.1007828,0
+HMY.US,D,20030821,000000,12.6667,12.6847,12.2264,12.2632,2174229.6380953,0
+HMY.US,D,20030822,000000,12.327,12.5751,12.1437,12.1985,1100481.0074807,0
+HMY.US,D,20030825,000000,12.32,12.3728,12.2353,12.3449,1113137.0559884,0
+HMY.US,D,20030826,000000,12.2164,12.5751,12.1437,12.4366,1076366.3619579,0
+HMY.US,D,20030827,000000,12.9039,13.1968,12.8391,13.1968,2580881.3545198,0
+HMY.US,D,20030828,000000,13.1151,13.2167,13.0344,13.0344,881826.16419353,0
+HMY.US,D,20030829,000000,13.3711,13.4638,13.0144,13.1061,1714986.4142072,0
+HMY.US,D,20030902,000000,13.3811,13.409,13.0782,13.1798,2116510.0671988,0
+HMY.US,D,20030903,000000,12.9407,13.1888,12.7305,13.1509,1360815.7947984,0
+HMY.US,D,20030904,000000,13.0144,13.5554,13.0144,13.3611,1775651.9365962,0
+HMY.US,D,20030905,000000,13.7029,14.1522,13.655,13.9848,2732105.5261641,0
+HMY.US,D,20030908,000000,13.9948,14.0127,13.6371,13.931,1740192.1157001,0
+HMY.US,D,20030909,000000,14.462,14.5637,13.9948,14.0506,2361788.884367,0
+HMY.US,D,20030910,000000,14.206,14.216,13.8673,13.9221,2104506.4440643,0
+HMY.US,D,20030911,000000,13.949,14.0416,13.5554,14.0416,1491856.9365916,0
+HMY.US,D,20030912,000000,14.0416,14.2429,13.6281,13.7377,2098071.5224224,0
+HMY.US,D,20030915,000000,13.8304,13.9749,13.6102,13.665,1160927.7164369,0
+HMY.US,D,20030916,000000,13.7029,13.7846,13.2884,13.6281,981661.29852352,0
+HMY.US,D,20030917,000000,13.7029,14.0127,13.6371,13.9749,1181876.5933029,0
+HMY.US,D,20030918,000000,14.1143,14.1582,13.655,13.665,1752628.3470436,0
+HMY.US,D,20030919,000000,13.6939,14.2508,13.6849,14.1333,2509523.0821306,0
+HMY.US,D,20030922,000000,14.6095,14.6185,14.3634,14.3883,2058900.9067501,0
+HMY.US,D,20030923,000000,14.1671,14.2429,13.9848,14.1771,1651919.9664449,0
+HMY.US,D,20030924,000000,14.2249,14.2977,13.8493,14.206,1120120.0149437,0
+HMY.US,D,20030925,000000,14.3435,14.472,13.655,13.9121,2847655.0784048,0
+HMY.US,D,20030926,000000,13.4727,13.7188,13.1061,13.124,2707011.2388502,0
+HMY.US,D,20030929,000000,13.0344,13.4,12.9776,13.0593,1733206.1455507,0
+HMY.US,D,20030930,000000,13.2884,13.5823,13.0244,13.2794,2084322.4104819,0
+HMY.US,D,20031001,000000,13.2615,13.2615,12.6926,12.9407,2324800.380635,0
+HMY.US,D,20031002,000000,12.867,13.2356,12.7773,13.1888,1027051.0335989,0
+HMY.US,D,20031003,000000,13.0513,13.2356,12.1517,12.4645,3235648.4328887,0
+HMY.US,D,20031006,000000,12.4645,12.7953,12.3818,12.6099,1251598.7836026,0
+HMY.US,D,20031007,000000,12.8311,12.9128,12.5462,12.594,1436539.2947996,0
+HMY.US,D,20031008,000000,12.594,12.8311,12.4924,12.4924,1517607.6642039,0
+HMY.US,D,20031009,000000,12.3101,12.585,12.0072,12.5661,1831295.7910747,0
+HMY.US,D,20031010,000000,12.7773,12.7773,12.2812,12.4177,808831.80971472,0
+HMY.US,D,20031013,000000,12.4824,12.9039,12.327,12.858,1384820.0298734,0
+HMY.US,D,20031014,000000,12.8222,12.9875,12.7584,12.858,1059782.7127039,0
+HMY.US,D,20031015,000000,12.6847,12.9507,12.4466,12.9407,1001628.5261358,0
+HMY.US,D,20031016,000000,13.0513,13.5644,13.0144,13.5644,1633482.4253999,0
+HMY.US,D,20031017,000000,13.3811,13.6461,13.1798,13.2615,1444830.1156953,0
+HMY.US,D,20031020,000000,13.2884,13.5096,13.1509,13.1609,1371508.5447986,0
+HMY.US,D,20031021,000000,13.4727,13.9221,13.4269,13.8762,1791797.9589845,0
+HMY.US,D,20031022,000000,14.1143,14.3265,13.9221,14.0037,1837734.727642,0
+HMY.US,D,20031023,000000,13.7477,13.8404,13.5176,13.7477,1071128.8918086,0
+HMY.US,D,20031024,000000,13.9749,14.206,13.8404,13.9689,1534408.1194281,0
+HMY.US,D,20031027,000000,13.7377,14.1333,13.7377,14.1333,933214.19777646,0
+HMY.US,D,20031028,000000,14.0326,14.0605,13.7278,13.9589,895898.47762659,0
+HMY.US,D,20031029,000000,14.1333,14.462,14.0326,14.3883,1396930.0485303,0
+HMY.US,D,20031030,000000,14.2977,14.472,14.0506,14.1522,1595838.4851007,0
+HMY.US,D,20031031,000000,14.0775,14.2429,13.7477,13.8573,1615804.7089817,0
+HMY.US,D,20031103,000000,13.7098,13.7935,13.2067,13.3352,1912038.9515238,0
+HMY.US,D,20031104,000000,13.3352,13.3352,12.9686,13.1061,2714103.604522,0
+HMY.US,D,20031105,000000,13.2167,13.3711,13.1061,13.133,1114555.3283764,0
+HMY.US,D,20031106,000000,12.9228,13.124,12.4645,12.4645,3328500.6082634,0
+HMY.US,D,20031107,000000,12.1796,13.143,12.1616,12.9606,2463806.1306373,0
+HMY.US,D,20031110,000000,12.9875,13.2884,12.7953,12.7953,1235667.5597217,0
+HMY.US,D,20031111,000000,12.9686,13.143,12.8142,12.9128,970422.51867259,0
+HMY.US,D,20031112,000000,13.0344,13.7477,12.9776,13.7477,2540292.4664595,0
+HMY.US,D,20031113,000000,13.655,13.9749,13.5743,13.665,2047771.5336156,0
+HMY.US,D,20031114,000000,13.7029,14.0964,13.655,14.0964,1051491.8918082,0
+HMY.US,D,20031117,000000,14.0685,14.0685,13.3611,13.6182,1660650.421669,0
+HMY.US,D,20031118,000000,13.7766,14.4172,13.7477,14.3265,2212963.6306332,0
+HMY.US,D,20031119,000000,14.3704,14.3793,13.9031,14.3793,1541829.7089804,0
+HMY.US,D,20031120,000000,14.481,14.4909,14.0227,14.2249,1942043.4925691,0
+HMY.US,D,20031121,000000,14.1582,14.2429,13.8404,13.9589,1807730.1865967,0
+HMY.US,D,20031124,000000,13.8015,13.8015,13.4,13.5365,1270801.1679312,0
+HMY.US,D,20031125,000000,13.5365,13.8673,13.5176,13.7766,1098843.9216598,0
+HMY.US,D,20031126,000000,13.9121,14.3883,13.8493,14.1143,2130366.5783931,0
+HMY.US,D,20031128,000000,14.3793,14.5168,14.2329,14.5099,761255.94777365,0
+HMY.US,D,20031201,000000,14.6732,14.8825,14.1582,14.8476,2391356.8022779,0
+HMY.US,D,20031202,000000,14.5637,14.747,14.4341,14.462,2125238.5149601,0
+HMY.US,D,20031203,000000,14.5457,14.6095,14.1582,14.5258,1420608.0709188,0
+HMY.US,D,20031204,000000,14.216,14.2977,13.7577,13.7577,1864138.8843588,0
+HMY.US,D,20031205,000000,13.6849,14.3435,13.655,14.3265,1249304.2537518,0
+HMY.US,D,20031208,000000,14.481,14.5099,14.0326,14.2698,1213190.0000198,0
+HMY.US,D,20031209,000000,14.3066,14.3345,13.7935,13.7935,1766596.272417,0
+HMY.US,D,20031210,000000,13.931,14.0964,13.409,13.4359,2117491.7164525,0
+HMY.US,D,20031211,000000,13.4638,14.472,13.2257,14.4341,3023320.1082584,0
+HMY.US,D,20031212,000000,14.5168,14.7559,14.4172,14.4999,2247334.4030218,0
+HMY.US,D,20031215,000000,14.2508,15.1584,14.2249,15.1236,2306578.6418288,0
+HMY.US,D,20031216,000000,15.1236,15.3507,14.6732,14.8028,2994952.6530341,0
+HMY.US,D,20031217,000000,14.8028,14.9841,14.4421,14.8028,1529827.0895773,0
+HMY.US,D,20031218,000000,14.2977,14.5258,14.0775,14.3435,2362005.6903371,0
+HMY.US,D,20031219,000000,14.1432,14.462,13.8015,14.1333,1880833.947792,0
+HMY.US,D,20031222,000000,14.1871,14.5736,14.0605,14.3534,2128076.0634676,0
+HMY.US,D,20031223,000000,14.206,14.6095,14.1771,14.5637,907793.69777604,0
+HMY.US,D,20031224,000000,14.5637,14.6832,14.3634,14.3634,622688.82836839,0
+HMY.US,D,20031226,000000,14.472,14.9841,14.472,14.8914,588320.06344246,0
+HMY.US,D,20031229,000000,14.9403,15.1674,14.7749,15.0767,2018640.238839,0
+HMY.US,D,20031230,000000,15.1963,15.2053,14.9572,15.0767,1231848.3619604,0
+HMY.US,D,20031231,000000,15.0767,15.1764,14.6095,14.8745,844290.62687948,0
+HMY.US,D,20040102,000000,14.8825,15.27,14.1771,15.1764,861421.30971558,0
+HMY.US,D,20040105,000000,15.5261,15.7094,15.3338,15.6088,1541718.2948013,0
+HMY.US,D,20040106,000000,15.6446,15.6715,15.1495,15.4703,1353507.6268878,0
+HMY.US,D,20040107,000000,15.4703,15.6905,15.1963,15.2421,1418752.171665,0
+HMY.US,D,20040108,000000,15.2142,15.7552,14.8675,15.3706,1403806.6119633,0
+HMY.US,D,20040109,000000,15.4434,16.085,15.4434,15.8558,1735825.8843568,0
+HMY.US,D,20040112,000000,15.8648,16.2115,15.8289,15.9913,1968774.8657038,0
+HMY.US,D,20040113,000000,15.9465,16.3141,15.5998,15.7004,2238493.53735,0
+HMY.US,D,20040114,000000,15.0309,15.4892,14.6633,14.6732,2800629.2612398,0
+HMY.US,D,20040115,000000,14.1054,14.4909,14.0416,14.1771,2697628.3582531,0
+HMY.US,D,20040116,000000,14.3265,14.6832,14.1432,14.5258,2252678.2686936,0
+HMY.US,D,20040120,000000,15.1236,15.2421,14.9572,15.0309,1544555.8433088,0
+HMY.US,D,20040121,000000,14.9303,15.5261,14.8028,15.3796,1506367.8806217,0
+HMY.US,D,20040122,000000,15.3886,15.8648,15.1863,15.2421,1695127.58958,0
+HMY.US,D,20040123,000000,15.2421,15.3796,14.8028,14.9203,1038286.8022558,0
+HMY.US,D,20040126,000000,14.9662,15.0767,14.481,14.8028,1235667.5597217,0
+HMY.US,D,20040127,000000,14.9203,15.3607,14.9014,14.9941,1680072.6231618,0
+HMY.US,D,20040128,000000,15.0219,15.1963,14.1771,14.2977,1956665.8507783,0
+HMY.US,D,20040129,000000,14.2977,14.462,13.4827,13.8573,2233693.6940664,0
+HMY.US,D,20040130,000000,14.1143,14.196,13.8852,13.9948,1002498.7612104,0
+HMY.US,D,20040202,000000,13.7666,14.206,13.5096,14.1582,1552195.2425627,0
+HMY.US,D,20040203,000000,14.4341,14.5547,14.206,14.3883,1421045.6977844,0
+HMY.US,D,20040204,000000,14.5736,14.6185,14.0964,14.1054,1184603.7313627,0
+HMY.US,D,20040205,000000,14.0416,14.4521,13.9749,14.0685,956455.59703057,0
+HMY.US,D,20040206,000000,14.1432,15.0488,14.1432,15.0309,1416790.8806202,0
+HMY.US,D,20040209,000000,15.0219,15.2142,14.6902,15.2142,1087714.5485253,0
+HMY.US,D,20040210,000000,15.2142,15.3238,14.8576,14.9492,1026395.5970317,0
+HMY.US,D,20040211,000000,14.8914,15.7632,14.8914,15.5071,1708223.272416,0
+HMY.US,D,20040212,000000,15.3975,15.4972,15.1674,15.2332,1177076.7500193,0
+HMY.US,D,20040213,000000,15.4523,15.5819,15.0767,15.2242,1063820.723898,0
+HMY.US,D,20040217,000000,15.4802,15.7174,15.3975,15.7174,1056071.9179277,0
+HMY.US,D,20040218,000000,15.6815,15.7452,14.9941,15.0947,1854429.7910751,0
+HMY.US,D,20040219,000000,15.0947,15.1136,14.6633,14.8376,1338557.0485294,0
+HMY.US,D,20040220,000000,14.7649,14.7649,13.9848,14.2429,1850610.5933139,0
+HMY.US,D,20040223,000000,14.5258,14.5637,13.9749,13.9749,1602713.041071,0
+HMY.US,D,20040224,000000,14.3883,14.3883,14.0775,14.2797,1634682.8880864,0
+HMY.US,D,20040225,000000,14.2249,14.2429,13.7029,14.0506,1385367.0634555,0
+HMY.US,D,20040226,000000,13.5823,13.9749,13.2884,13.7766,2441437.9776519,0
+HMY.US,D,20040227,000000,13.8852,14.0605,13.7029,13.7935,1084661.1977789,0
+HMY.US,D,20040301,000000,14.206,14.3166,14.0037,14.0037,1367254.7313656,0
+HMY.US,D,20040302,000000,14.0326,14.1871,13.7188,13.7477,1331903.3134546,0
+HMY.US,D,20040303,000000,13.6939,14.1522,13.5923,14.0416,1195624.7015121,0
+HMY.US,D,20040304,000000,13.8942,14.3265,13.8942,14.2698,817015.23135665,0
+HMY.US,D,20040305,000000,14.3793,14.7091,14.3435,14.7091,1123175.3731527,0
+HMY.US,D,20040308,000000,14.4172,14.6185,14.2698,14.2698,902228.00747744,0
+HMY.US,D,20040309,000000,14.1871,14.3634,13.931,14.1582,1331246.8731561,0
+HMY.US,D,20040310,000000,13.9848,14.1432,13.7188,13.7666,971948.19031441,0
+HMY.US,D,20040311,000000,13.7477,14.0227,13.5176,13.9848,1051925.5037485,0
+HMY.US,D,20040312,000000,13.4727,13.7278,13.1509,13.6281,1507568.3433082,0
+HMY.US,D,20040315,000000,13.5365,13.6182,13.1061,13.2356,1042653.0335991,0
+HMY.US,D,20040316,000000,13.2446,13.4727,13.133,13.2356,1003045.7947925,0
+HMY.US,D,20040317,000000,13.2695,13.7477,12.7395,13.7029,1524589.6194279,0
+HMY.US,D,20040318,000000,14.1143,14.2897,13.931,14.0416,1669704.0783855,0
+HMY.US,D,20040319,000000,14.0127,14.1143,13.7666,14.0685,1519899.1828607,0
+HMY.US,D,20040322,000000,14.4341,14.4341,13.7935,14.0227,1149142.9067352,0
+HMY.US,D,20040323,000000,14.0605,14.2508,13.8942,14.2508,986244.33583703,0
+HMY.US,D,20040324,000000,13.8673,14.2698,13.7846,13.7935,811885.16046104,0
+HMY.US,D,20040325,000000,13.8493,14.2608,13.7477,14.2508,911392.07464177,0
+HMY.US,D,20040326,000000,14.6185,14.6185,14.1233,14.1582,689356.66419038,0
+HMY.US,D,20040329,000000,14.206,14.3983,13.9589,14.3883,707032.37314589,0
+HMY.US,D,20040330,000000,14.2977,14.5358,14.1582,14.2977,781988.01866951,0
+HMY.US,D,20040331,000000,14.1582,14.4262,13.8852,14.1432,2104943.0671986,0
+HMY.US,D,20040401,000000,14.206,14.3166,14.0416,14.206,1689673.3134605,0
+HMY.US,D,20040402,000000,13.5644,13.7577,13.5176,13.7098,1708984.1007742,0
+HMY.US,D,20040405,000000,13.5455,13.5743,13.3442,13.4538,1129285.0858394,0
+HMY.US,D,20040406,000000,13.5006,13.5455,13.1968,13.3273,1533972.5000251,0
+HMY.US,D,20040407,000000,13.124,13.3352,13.0513,13.1888,1338775.8619622,0
+HMY.US,D,20040408,000000,12.8311,12.9128,12.7026,12.8311,1649628.4477882,0
+HMY.US,D,20040412,000000,12.8142,13.0045,12.6926,12.858,995846.02986704,0
+HMY.US,D,20040413,000000,12.5392,12.5392,11.8319,11.9245,2014710.63063,0
+HMY.US,D,20040414,000000,11.1813,11.9155,11.1444,11.6675,1660430.6045048,0
+HMY.US,D,20040415,000000,11.7223,12.0072,11.5848,11.9155,2225619.6791409,0
+HMY.US,D,20040416,000000,11.9783,12.2264,11.9155,11.9325,1445265.7350983,0
+HMY.US,D,20040419,000000,12.0162,12.2164,11.9155,12.2164,1881267.5597323,0
+HMY.US,D,20040420,000000,12.052,12.0989,11.2361,11.2929,2198559.0821255,0
+HMY.US,D,20040421,000000,11.2012,11.3556,10.999,11.1444,3804873.5112563,0
+HMY.US,D,20040422,000000,11.1444,11.1813,10.9163,11.0896,2068391.186601,0
+HMY.US,D,20040423,000000,11.0279,11.1175,10.8585,10.9711,814176.67911779,0
+HMY.US,D,20040426,000000,11.0617,11.264,11.0428,11.0797,1346305.8544996,0
+HMY.US,D,20040427,000000,11.2012,11.255,11.0528,11.1444,1029995.9813601,0
+HMY.US,D,20040428,000000,10.7051,10.714,9.97976,10.0714,2434127.8022786,0
+HMY.US,D,20040429,000000,10.1202,10.5845,10.1202,10.5407,2590590.4478036,0
+HMY.US,D,20040430,000000,10.5845,10.6024,10.1003,10.1202,1857812.365702,0
+HMY.US,D,20040503,000000,10.2099,10.3843,10.0625,10.3384,843199.57090931,0
+HMY.US,D,20040504,000000,10.6024,10.9432,10.6024,10.9252,1335721.5074845,0
+HMY.US,D,20040505,000000,10.9252,10.9252,10.5506,10.6024,1066330.0522562,0
+HMY.US,D,20040506,000000,10.3843,10.3843,9.8622,9.89906,1854209.9739109,0
+HMY.US,D,20040507,000000,9.89906,9.97976,9.31146,9.46867,2019074.8545106,0
+HMY.US,D,20040510,000000,9.32122,10.1003,9.1933,9.71475,2183612.5186924,0
+HMY.US,D,20040511,000000,9.6221,9.8622,9.50454,9.8343,1449522.5597252,0
+HMY.US,D,20040512,000000,10.0814,10.2099,9.53243,9.5683,1526336.1119653,0
+HMY.US,D,20040513,000000,9.49457,9.75261,9.44934,9.57726,945980.65673189,0
+HMY.US,D,20040514,000000,9.65199,9.85224,9.59619,9.69582,1035997.2910617,0
+HMY.US,D,20040517,000000,9.89906,9.92596,9.6221,9.65199,1337685.8097234,0
+HMY.US,D,20040518,000000,9.37582,9.76058,9.21163,9.76058,1053563.5933008,0
+HMY.US,D,20040519,000000,9.89906,10.2368,9.85224,10.0814,2507996.4067574,0
+HMY.US,D,20040520,000000,10.0455,10.0903,9.76058,9.93493,1884324.925404,0
+HMY.US,D,20040521,000000,10.3464,10.449,10.2189,10.3105,1263818.2089759,0
+HMY.US,D,20040524,000000,10.3464,10.5845,10.2278,10.5845,1068183.9440473,0
+HMY.US,D,20040525,000000,10.9252,10.9252,10.4859,10.4859,1201298.7947958,0
+HMY.US,D,20040526,000000,10.7519,10.7967,10.449,10.7419,790608.06344577,0
+HMY.US,D,20040527,000000,10.999,11.0797,10.723,10.8505,1637627.8358477,0
+HMY.US,D,20040528,000000,11.0348,11.0348,10.8236,10.98,788754.17165469,0
+HMY.US,D,20040601,000000,11.0428,11.1175,10.5586,10.5775,886844.82091003,0
+HMY.US,D,20040602,000000,10.7051,10.7419,10.173,10.4859,771078.46269918,0
+HMY.US,D,20040603,000000,10.4191,10.449,10.1202,10.173,647893.52613,0
+HMY.US,D,20040604,000000,10.0366,10.3026,9.97179,10.2278,1539647.5970401,0
+HMY.US,D,20040607,000000,10.2657,10.5775,10.2567,10.4191,1063927.1194204,0
+HMY.US,D,20040608,000000,10.2657,10.2657,10.0455,10.0814,740963.51120615,0
+HMY.US,D,20040609,000000,9.90803,9.917,9.37582,9.37582,1688036.2276396,0
+HMY.US,D,20040610,000000,9.44047,9.6221,9.36715,9.36715,1171074.4365863,0
+HMY.US,D,20040614,000000,9.1644,9.21163,8.47757,8.48693,3151851.9216933,0
+HMY.US,D,20040615,000000,8.61525,8.97302,8.61525,8.72524,3897289.0634966,0
+HMY.US,D,20040616,000000,8.75274,8.99095,8.50516,8.88106,1811220.1604774,0
+HMY.US,D,20040617,000000,9.03738,9.18363,8.83533,9.07334,3517587.5336396,0
+HMY.US,D,20040618,000000,9.2202,9.6221,9.21163,9.49457,2649073.8582523,0
+HMY.US,D,20040621,000000,9.5135,9.76955,9.43051,9.44047,1697421.1156994,0
+HMY.US,D,20040622,000000,9.54837,9.75261,9.48461,9.75261,767258.26120658,0
+HMY.US,D,20040623,000000,9.65199,9.77851,9.57726,9.77851,1059453.4888233,0
+HMY.US,D,20040624,000000,9.90803,10.0814,9.81538,9.87017,2017439.7761524,0
+HMY.US,D,20040625,000000,9.78848,9.97976,9.78848,9.96183,465570.74627627,0
+HMY.US,D,20040628,000000,10.0276,10.1631,9.54837,9.74265,1383075.5447987,0
+HMY.US,D,20040629,000000,9.66992,9.66992,9.36715,9.38558,1265016.6641998,0
+HMY.US,D,20040630,000000,9.64202,9.82534,9.44934,9.70479,1253233.8619608,0
+HMY.US,D,20040701,000000,9.73368,9.77851,9.5135,9.5404,737254.72389266,0
+HMY.US,D,20040702,000000,9.74265,9.89906,9.6221,9.85224,647673.70896582,0
+HMY.US,D,20040706,000000,9.78848,9.87914,9.57726,9.80541,1073420.4104653,0
+HMY.US,D,20040707,000000,9.917,10.3663,9.87914,10.2009,1493823.2462931,0
+HMY.US,D,20040708,000000,10.2009,10.3464,10.0366,10.2567,1891525.6940608,0
+HMY.US,D,20040709,000000,10.2567,10.2567,9.9439,10.1272,1839043.5933137,0
+HMY.US,D,20040712,000000,10.1441,10.2009,10.0625,10.1003,1410786.5597246,0
+HMY.US,D,20040713,000000,9.97179,10.1352,9.93493,10.0535,921104.17911954,0
+HMY.US,D,20040714,000000,10.1003,10.2368,9.93493,9.96183,1068074.5373309,0
+HMY.US,D,20040715,000000,9.89906,9.93493,9.57726,9.6221,1444392.4888296,0
+HMY.US,D,20040716,000000,9.55833,9.73368,9.25696,9.29392,1817441.2873432,0
+HMY.US,D,20040719,000000,9.2202,9.30179,8.93646,9.02761,2477552.2313838,0
+HMY.US,D,20040720,000000,9.00988,9.1933,8.93646,9.12854,2026276.6268988,0
+HMY.US,D,20040721,000000,9.33098,9.85224,9.2202,9.25696,2846890.2351212,0
+HMY.US,D,20040722,000000,9.53243,9.60516,9.33885,9.44934,1110191.1044958,0
+HMY.US,D,20040723,000000,9.39484,9.44047,9.25696,9.34752,952200.77986632,0
+HMY.US,D,20040726,000000,9.42045,9.48461,9.1644,9.18363,670370.08210052,0
+HMY.US,D,20040727,000000,9.20186,9.44047,9.09138,9.44047,956675.41419475,0
+HMY.US,D,20040728,000000,9.55833,9.70479,9.50454,9.65199,1330373.6268874,0
+HMY.US,D,20040729,000000,9.68785,9.95286,9.68785,9.9439,1068511.1604652,0
+HMY.US,D,20040730,000000,10.1103,10.2468,10.0087,10.0455,1135614.6156902,0
+HMY.US,D,20040802,000000,10.0714,10.1003,9.8343,9.97179,655749.73135401,0
+HMY.US,D,20040803,000000,9.97179,10.3285,9.97179,10.0714,915975.11195528,0
+HMY.US,D,20040804,000000,10.0455,10.2189,9.92596,10.0366,900807.72762667,0
+HMY.US,D,20040805,000000,9.97179,9.98972,9.59619,9.70479,1126120.3209139,0
+HMY.US,D,20040806,000000,9.98972,10.0276,9.8622,9.9439,553513.67165084,0
+HMY.US,D,20040809,000000,9.6221,9.97179,9.6221,9.85224,513687.61941139,0
+HMY.US,D,20040810,000000,9.79744,10.0087,9.72471,9.96183,762021.79478858,0
+HMY.US,D,20040811,000000,9.80541,9.84327,9.5404,9.65199,1401515.0933065,0
+HMY.US,D,20040812,000000,9.71475,10.6313,9.68785,10.6313,3068927.6530353,0
+HMY.US,D,20040813,000000,10.5586,11.2012,10.5407,11.0896,1730042.3843567,0
+HMY.US,D,20040816,000000,11.1076,11.3467,11.0986,11.3367,1533537.8843534,0
+HMY.US,D,20040817,000000,11.0428,11.2361,10.8585,11.1076,1463379.0709195,0
+HMY.US,D,20040818,000000,11.0348,11.2271,10.9521,11.1633,797482.61941603,0
+HMY.US,D,20040819,000000,11.2739,11.6216,11.2739,11.5389,1148161.2574815,0
+HMY.US,D,20040820,000000,11.5748,11.9594,11.4572,11.8498,2259878.0336191,0
+HMY.US,D,20040823,000000,11.8149,11.8149,11.2929,11.4383,962346.4962844,0
+HMY.US,D,20040824,000000,11.1076,11.2271,10.9521,10.999,1244395.0037517,0
+HMY.US,D,20040825,000000,11.0279,11.4104,11.0279,11.3656,774678.8470276,0
+HMY.US,D,20040826,000000,11.3098,11.529,11.2092,11.2361,657276.40672717,0
+HMY.US,D,20040827,000000,11.3736,11.4572,11.1076,11.4473,652365.1492644,0
+HMY.US,D,20040830,000000,11.511,11.5489,11.1444,11.1534,894916.82837285,0
+HMY.US,D,20040831,000000,11.2271,11.4383,11.2271,11.4383,1089131.817182,0
+HMY.US,D,20040901,000000,11.4383,11.4941,11.1813,11.4941,786354.25001286,0
+HMY.US,D,20040902,000000,11.3556,11.3556,11.1175,11.2012,489902.19776921,0
+HMY.US,D,20040903,000000,10.9711,10.9711,10.6762,10.7868,1218319.0671841,0
+HMY.US,D,20040907,000000,10.449,10.449,10.3026,10.4291,1212099.947781,0
+HMY.US,D,20040908,000000,10.3663,10.8336,10.3384,10.5586,884115.6753876,0
+HMY.US,D,20040909,000000,10.6762,10.98,10.6224,10.9163,1154599.1903174,0
+HMY.US,D,20040910,000000,11.1813,11.4762,11.0986,11.255,2016128.9030181,0
+HMY.US,D,20040913,000000,11.264,11.4941,11.2271,11.3656,980568.23509067,0
+HMY.US,D,20040914,000000,11.4572,11.8219,10.6313,11.8059,1009921.3544941,0
+HMY.US,D,20040915,000000,11.6944,11.6944,11.4015,11.4662,1370309.0858433,0
+HMY.US,D,20040916,000000,11.52,11.6396,11.3168,11.3915,837852.69404356,0
+HMY.US,D,20040917,000000,11.5589,11.6396,11.4572,11.5489,1178494.018676,0
+HMY.US,D,20040920,000000,11.6396,11.6675,11.2739,11.6585,903648.28732821,0
+HMY.US,D,20040921,000000,11.8956,12.2533,11.8956,12.2164,1734082.4030134,0
+HMY.US,D,20040922,000000,12.0989,12.4466,12.0889,12.2812,1172928.3283774,0
+HMY.US,D,20040923,000000,12.4266,12.4645,12.0331,12.0331,1253343.2686772,0
+HMY.US,D,20040924,000000,12.0072,12.0072,11.7223,11.8597,1134959.179123,0
+HMY.US,D,20040927,000000,11.8219,11.8219,11.4841,11.6944,954818.51120965,0
+HMY.US,D,20040928,000000,11.9594,12.1885,11.9155,11.9972,2019619.88063,0
+HMY.US,D,20040929,000000,12.0889,12.2453,12.0072,12.2453,999337.00747903,0
+HMY.US,D,20040930,000000,12.336,12.594,12.336,12.4824,1321536.776141,0
+HMY.US,D,20041001,000000,12.5302,12.5302,12.1258,12.3101,1705275.3134607,0
+HMY.US,D,20041004,000000,11.9245,12.0799,11.8498,11.8956,1480946.3768899,0
+HMY.US,D,20041005,000000,12.052,12.5661,12.0072,12.4266,1252359.6119608,0
+HMY.US,D,20041006,000000,12.3549,12.6757,12.2901,12.6667,1472980.7649495,0
+HMY.US,D,20041007,000000,12.5751,12.7305,12.5392,12.5392,1622899.0821161,0
+HMY.US,D,20041008,000000,13.0244,13.0961,12.9039,12.9308,1769868.4365961,0
+HMY.US,D,20041011,000000,12.7584,12.7584,12.4735,12.6099,1652685.8134599,0
+HMY.US,D,20041012,000000,12.2812,12.3997,12.1985,12.2453,983514.18658325,0
+HMY.US,D,20041013,000000,11.8787,12.1796,11.7033,11.9245,2225074.6530215,0
+HMY.US,D,20041014,000000,12.1437,12.1437,11.7322,11.8498,2701011.9366113,0
+HMY.US,D,20041015,000000,11.9424,12.0331,11.511,11.511,4168428.0149936,0
+HMY.US,D,20041018,000000,11.3098,11.3736,10.3105,10.5407,11012113.224061,0
+HMY.US,D,20041019,000000,10.9432,10.9432,10.457,10.5676,3821131.951555,0
+HMY.US,D,20041020,000000,10.723,10.7618,10.449,10.6861,5193950.3657566,0
+HMY.US,D,20041021,000000,10.8435,11.1813,10.723,10.989,7169379.9702665,0
+HMY.US,D,20041022,000000,11.1534,11.3168,11.1444,11.2271,4060954.4851411,0
+HMY.US,D,20041025,000000,11.4841,11.4841,11.1912,11.3168,1894908.2686877,0
+HMY.US,D,20041026,000000,11.1534,11.511,11.1345,11.5011,2719122.2612385,0
+HMY.US,D,20041027,000000,11.5489,11.5489,11.0179,11.0528,3437065.1940861,0
+HMY.US,D,20041028,000000,10.8236,11.1813,10.7788,10.8336,2212854.2239168,0
+HMY.US,D,20041029,000000,10.8336,10.8973,10.6861,10.8137,1259235.1716624,0
+HMY.US,D,20041101,000000,10.7698,11.0279,10.6961,10.999,3814148.9925997,0
+HMY.US,D,20041102,000000,10.8137,10.8585,10.6024,10.6024,3977704.0037964,0
+HMY.US,D,20041103,000000,10.8336,10.8336,10.4928,10.5407,2111601.8209301,0
+HMY.US,D,20041104,000000,10.5925,10.6224,10.4102,10.5676,4548019.1344027,0
+HMY.US,D,20041105,000000,10.4291,10.6024,10.4191,10.5925,2595610.1082514,0
+HMY.US,D,20041108,000000,10.3564,10.4022,10.2567,10.3285,3030738.6866167,0
+HMY.US,D,20041109,000000,10.3464,10.4191,10.2189,10.3195,4260297.5373831,0
+HMY.US,D,20041110,000000,10.3105,10.6861,10.2567,10.6403,3943987.6642436,0
+HMY.US,D,20041111,000000,10.5028,10.723,10.2099,10.2099,5227445.8844139,0
+HMY.US,D,20041112,000000,9.98972,10.2468,9.65199,10.1272,6313197.1344316,0
+HMY.US,D,20041115,000000,10.193,10.193,9.96183,10.0625,2483773.3582496,0
+HMY.US,D,20041116,000000,10.0714,10.457,9.97179,10.3564,2961673.940347,0
+HMY.US,D,20041117,000000,10.6762,10.8585,10.4859,10.5128,5479053.2277016,0
+HMY.US,D,20041118,000000,10.5506,10.6762,10.3663,10.4191,2302541.634366,0
+HMY.US,D,20041119,000000,10.449,10.6313,10.4291,10.5207,2772150.3918364,0
+HMY.US,D,20041122,000000,10.5586,10.5586,10.173,10.2657,1670253.1194303,0
+HMY.US,D,20041123,000000,10.3663,10.3753,9.78848,9.8343,6336872.145626,0
+HMY.US,D,20041124,000000,9.8343,9.8343,9.64202,9.67888,4015346.9403642,0
+HMY.US,D,20041126,000000,9.75261,10.1441,9.71475,9.77851,1426392.5746502,0
+HMY.US,D,20041129,000000,9.77851,9.917,9.65199,9.72471,1693165.2948038,0
+HMY.US,D,20041130,000000,9.64202,9.73368,9.44047,9.60516,2143788.4739157,0
+HMY.US,D,20041201,000000,9.72471,9.8343,9.54837,9.5683,3301659.8284122,0
+HMY.US,D,20041202,000000,9.74265,9.76058,9.49457,9.53243,4528926.1567905,0
+HMY.US,D,20041203,000000,9.52247,9.66992,9.41168,9.48461,2566477.8097435,0
+HMY.US,D,20041206,000000,9.36715,9.68785,9.35728,9.40371,5680685.7911377,0
+HMY.US,D,20041207,000000,9.21163,9.2472,8.85356,8.86253,7154867.0187737,0
+HMY.US,D,20041208,000000,8.5235,8.90836,8.5235,8.71598,3970829.4478261,0
+HMY.US,D,20041209,000000,8.62422,8.88106,8.57869,8.75274,1930041.8768972,0
+HMY.US,D,20041210,000000,8.75274,8.86253,8.60609,8.62422,1328628.1380814,0
+HMY.US,D,20041213,000000,8.79857,8.88993,8.63359,8.66098,1765723.0261483,0
+HMY.US,D,20041214,000000,8.65192,8.69775,8.441,8.54193,1372163.9813657,0
+HMY.US,D,20041215,000000,8.76191,8.79857,8.5235,8.56942,1540954.4552491,0
+HMY.US,D,20041216,000000,8.50516,8.67941,8.29445,8.34935,1732443.3097298,0
+HMY.US,D,20041217,000000,8.43194,8.67015,8.30352,8.59672,2671987.0373571,0
+HMY.US,D,20041220,000000,8.59672,8.69775,8.31278,8.38611,2022021.8097346,0
+HMY.US,D,20041221,000000,8.45037,8.61525,8.38611,8.61525,1595402.8656977,0
+HMY.US,D,20041222,000000,8.66098,8.66098,8.40434,8.45943,1101680.4664359,0
+HMY.US,D,20041223,000000,8.47757,8.55089,8.35861,8.38611,1113246.4627048,0
+HMY.US,D,20041227,000000,8.51443,8.53266,8.34935,8.4686,974676.33210549,0
+HMY.US,D,20041228,000000,8.4686,8.47757,8.35861,8.42277,485974.59702287,0
+HMY.US,D,20041229,000000,8.34028,8.50516,8.29445,8.36778,1318481.417932,0
+HMY.US,D,20041230,000000,8.31278,8.41361,8.29445,8.33101,1010245.559718,0
+HMY.US,D,20041231,000000,8.34028,8.63359,8.34028,8.4962,1179149.4552432,0
+HMY.US,D,20050103,000000,8.34028,8.43194,8.16623,8.20269,1167146.83584,0
+HMY.US,D,20050104,000000,8.13873,8.20269,7.83606,8.02854,1557759.92913,0
+HMY.US,D,20050105,000000,8.1752,8.32195,7.99208,8.26695,1900145.7388371,0
+HMY.US,D,20050106,000000,8.45037,8.57869,8.41361,8.55089,2415906.0634724,0
+HMY.US,D,20050107,000000,8.70681,8.76191,8.61525,8.62422,2902208.8806445,0
+HMY.US,D,20050110,000000,8.69775,8.78024,8.67015,8.75274,1928295.3843599,0
+HMY.US,D,20050111,000000,8.61525,8.70681,8.5235,8.55089,1433811.1530085,0
+HMY.US,D,20050112,000000,8.56942,8.67941,8.43194,8.5235,994864.38061329,0
+HMY.US,D,20050113,000000,8.441,8.4686,8.32195,8.39527,883460.23882042,0
+HMY.US,D,20050114,000000,8.34028,8.34028,8.18446,8.22112,1440139.679128,0
+HMY.US,D,20050118,000000,8.02854,8.1752,7.97355,8.05614,2198452.6866031,0
+HMY.US,D,20050119,000000,8.01031,8.02854,7.86356,7.91875,904299.70897002,0
+HMY.US,D,20050120,000000,7.87272,8.00114,7.84533,7.92782,1683124.9701768,0
+HMY.US,D,20050121,000000,7.96438,8.22112,7.96438,8.20269,2549128.3134745,0
+HMY.US,D,20050124,000000,8.24872,8.29445,7.93688,8.01958,2021365.369436,0
+HMY.US,D,20050125,000000,8.02854,8.08354,7.56119,7.68951,3177056.619455,0
+HMY.US,D,20050126,000000,7.65294,7.71691,7.52442,7.56119,3221790.9179631,0
+HMY.US,D,20050127,000000,7.47889,7.54286,7.4238,7.46953,1897089.3768967,0
+HMY.US,D,20050128,000000,7.51526,7.55202,7.41463,7.46953,1513242.4365919,0
+HMY.US,D,20050131,000000,7.47889,7.54286,7.38724,7.4513,1738445.6231628,0
+HMY.US,D,20050201,000000,7.4238,7.54286,7.37787,7.49703,1169985.3880788,0
+HMY.US,D,20050202,000000,7.50629,7.50629,7.20372,7.43297,2510616.1455635,0
+HMY.US,D,20050203,000000,7.26788,7.3687,7.24048,7.33214,1573905.9515183,0
+HMY.US,D,20050204,000000,7.33214,7.41463,7.22205,7.41463,1592019.2873395,0
+HMY.US,D,20050207,000000,7.28611,7.34131,7.01134,7.0756,2254098.5485443,0
+HMY.US,D,20050208,000000,7.03874,7.17612,6.88292,7.09393,3223974.0336348,0
+HMY.US,D,20050209,000000,7.18539,7.33214,7.14863,7.25872,2988732.5298996,0
+HMY.US,D,20050210,000000,7.26788,7.68951,7.25872,7.65294,2815575.8246729,0
+HMY.US,D,20050211,000000,7.70794,8.05614,7.55202,7.79033,2410997.8172036,0
+HMY.US,D,20050214,000000,7.7996,7.7996,7.50629,7.58878,2643292.3657149,0
+HMY.US,D,20050215,000000,7.51526,7.65294,7.46953,7.47889,1330156.8209173,0
+HMY.US,D,20050216,000000,7.4513,7.51526,7.32298,7.3687,1768667.9739095,0
+HMY.US,D,20050217,000000,7.32298,7.4513,7.31371,7.43297,2072538.6045115,0
+HMY.US,D,20050218,000000,7.37787,7.66201,7.37787,7.60712,1879088.458986,0
+HMY.US,D,20050222,000000,7.90032,7.92782,7.79033,7.87272,2972911.7164665,0
+HMY.US,D,20050223,000000,7.81793,7.87272,7.68034,7.7996,953728.45897082,0
+HMY.US,D,20050224,000000,7.84533,7.84533,7.54286,7.67118,1456287.708979,0
+HMY.US,D,20050225,000000,7.73534,7.97355,7.68034,7.85449,4546162.2314176,0
+HMY.US,D,20050228,000000,7.7445,7.93688,7.70794,7.8269,706920.95896679,0
+HMY.US,D,20050301,000000,7.7445,7.7445,7.64368,7.65294,1314879.0261409,0
+HMY.US,D,20050302,000000,7.51526,7.7445,7.44193,7.71691,1756666.3582377,0
+HMY.US,D,20050303,000000,7.62545,7.66201,7.41463,7.43297,1574779.197787,0
+HMY.US,D,20050304,000000,7.51526,7.57952,7.4513,7.54286,1179149.4552432,0
+HMY.US,D,20050307,000000,7.53369,7.59785,7.41463,7.48776,841125.86195406,0
+HMY.US,D,20050308,000000,7.63461,7.97355,7.63461,7.97355,1855847.0597318,0
+HMY.US,D,20050309,000000,7.92782,8.12937,7.81793,8.12937,1123614.0037497,0
+HMY.US,D,20050310,000000,8.07447,8.07447,7.86356,8.04687,2383719.4104868,0
+HMY.US,D,20050311,000000,7.92782,8.08354,7.92782,8.07447,1518261.0933084,0
+HMY.US,D,20050314,000000,8.01031,8.05614,7.91875,7.97355,2487592.5560108,0
+HMY.US,D,20050315,000000,8.0655,8.07447,7.83606,7.85449,1476254.9365913,0
+HMY.US,D,20050316,000000,8.01958,8.29445,8.00114,8.24872,4015455.3433493,0
+HMY.US,D,20050317,000000,8.28528,8.4686,8.16623,8.39527,2518798.563474,0
+HMY.US,D,20050318,000000,8.34028,8.35861,8.1752,8.22112,2544983.906758,0
+HMY.US,D,20050321,000000,7.90939,8.0928,7.90032,7.96438,1173582.7612132,0
+HMY.US,D,20050322,000000,8.01958,8.0655,7.79033,7.80876,1414388.9515157,0
+HMY.US,D,20050323,000000,7.81793,7.87272,7.76283,7.7996,1655848.5709226,0
+HMY.US,D,20050324,000000,7.7721,7.7721,7.18539,7.19455,5176053.8359056,0
+HMY.US,D,20050328,000000,7.21289,7.33214,7.1029,7.22205,1623116.8918176,0
+HMY.US,D,20050329,000000,7.23132,7.31371,7.06633,7.11216,2466643.6791448,0
+HMY.US,D,20050330,000000,7.02977,7.19455,6.96551,7.17612,1930806.7201808,0
+HMY.US,D,20050331,000000,7.33214,7.37787,7.03874,7.14863,1842534.5709257,0
+HMY.US,D,20050401,000000,7.19455,7.24048,7.01134,7.21289,1810129.1045072,0
+HMY.US,D,20050404,000000,7.21289,7.21289,6.89218,6.96551,1661959.2873406,0
+HMY.US,D,20050405,000000,6.98384,7.11216,6.96551,7.06633,791699.11941593,0
+HMY.US,D,20050406,000000,7.14863,7.24048,7.08457,7.13956,1166164.1828549,0
+HMY.US,D,20050407,000000,7.08457,7.13956,6.96551,7.00217,821376.44404329,0
+HMY.US,D,20050408,000000,7.0204,7.06633,6.97468,7.02977,878004.95896959,0
+HMY.US,D,20050411,000000,7.1029,7.1029,6.93801,6.98384,872442.27986502,0
+HMY.US,D,20050412,000000,6.96551,6.96551,6.70887,6.80979,1188533.3395717,0
+HMY.US,D,20050413,000000,6.62647,6.62647,6.47056,6.48879,3632044.0224475,0
+HMY.US,D,20050414,000000,6.31484,6.47056,6.24141,6.33317,2887479.1231816,0
+HMY.US,D,20050415,000000,6.3515,6.52535,6.29651,6.46129,1236758.6156919,0
+HMY.US,D,20050418,000000,6.50722,6.69054,6.46129,6.59888,1764086.9440587,0
+HMY.US,D,20050419,000000,6.62647,6.81876,6.55305,6.81876,1630318.6642058,0
+HMY.US,D,20050420,000000,6.79126,6.85542,6.61721,6.6996,769768.59329617,0
+HMY.US,D,20050421,000000,6.69054,6.7546,6.57138,6.62647,822359.09702838,0
+HMY.US,D,20050422,000000,6.70887,6.70887,6.38806,6.38806,1919348.1231657,0
+HMY.US,D,20050425,000000,6.25984,6.29651,5.94821,5.99403,3275474.4851282,0
+HMY.US,D,20050426,000000,6.06736,6.12226,5.655,5.74646,4837158.0000791,0
+HMY.US,D,20050427,000000,5.59981,5.82905,5.59064,5.79239,3099369.8209462,0
+HMY.US,D,20050428,000000,5.64573,5.78322,5.46232,5.67333,2775095.3395976,0
+HMY.US,D,20050429,000000,5.69166,5.85645,5.655,5.74646,2152078.29108,0
+HMY.US,D,20050502,000000,5.655,5.81988,5.59064,5.79239,867422.61941717,0
+HMY.US,D,20050503,000000,5.79239,5.79239,5.59981,5.655,860875.27986483,0
+HMY.US,D,20050504,000000,5.70979,5.76479,5.66387,5.73739,2081812.0783923,0
+HMY.US,D,20050505,000000,5.75562,5.75562,5.64573,5.655,2048096.7425708,0
+HMY.US,D,20050506,000000,5.59981,5.69166,5.58157,5.67333,2085851.0933177,0
+HMY.US,D,20050509,000000,5.59981,5.86571,5.59064,5.86571,2153933.1866024,0
+HMY.US,D,20050510,000000,5.82905,5.82905,5.59064,5.6274,2819502.4216879,0
+HMY.US,D,20050511,000000,5.6823,5.94821,5.6823,5.86571,1645592.4440568,0
+HMY.US,D,20050512,000000,5.85645,5.91144,5.69166,5.73739,2041551.4104812,0
+HMY.US,D,20050513,000000,5.6823,5.81042,5.60907,5.60907,1124376.8395706,0
+HMY.US,D,20050516,000000,5.6274,5.81042,5.59981,5.63647,1118483.9328541,0
+HMY.US,D,20050517,000000,5.81042,5.89311,5.70979,5.87468,1853882.757493,0
+HMY.US,D,20050518,000000,5.99403,6.43389,5.94821,6.23234,4553585.8284327,0
+HMY.US,D,20050519,000000,6.39723,6.44306,6.07643,6.19558,1135175.9850932,0
+HMY.US,D,20050520,000000,6.11319,6.3515,6.11319,6.3515,1076150.5597191,0
+HMY.US,D,20050523,000000,6.78219,6.82802,6.62647,6.74553,2011874.0858538,0
+HMY.US,D,20050524,000000,6.78219,6.85542,6.69054,6.81876,1520007.5858458,0
+HMY.US,D,20050525,000000,6.81876,6.81876,6.60804,6.68137,1708984.1007742,0
+HMY.US,D,20050526,000000,6.60804,6.7272,6.53472,6.58961,1356996.5970371,0
+HMY.US,D,20050527,000000,6.69054,7.03874,6.65387,7.02977,1088151.1716596,0
+HMY.US,D,20050531,000000,6.82802,7.11216,6.69054,7.01134,2493703.2724288,0
+HMY.US,D,20050601,000000,7.0204,7.3687,6.89218,7.28611,3021685.0299002,0
+HMY.US,D,20050602,000000,7.23132,7.49703,7.1029,7.18539,2421582.1642187,0
+HMY.US,D,20050603,000000,7.14863,7.27715,7.14863,7.18539,2141277.1380947,0
+HMY.US,D,20050606,000000,7.20372,7.23132,6.96551,6.96551,911392.07464177,0
+HMY.US,D,20050607,000000,6.96551,6.96551,6.59888,6.68137,2213944.2761556,0
+HMY.US,D,20050608,000000,6.68137,6.78219,6.60804,6.6722,969549.27240392,0
+HMY.US,D,20050609,000000,6.6996,6.71813,6.53472,6.69054,848107.81717805,0
+HMY.US,D,20050610,000000,6.66304,7.20372,6.64491,7.20372,2465114.996309,0
+HMY.US,D,20050613,000000,7.21289,7.32298,7.05707,7.24048,2081266.0485415,0
+HMY.US,D,20050614,000000,7.19455,7.24955,7.0756,7.08457,395522.34329005,0
+HMY.US,D,20050615,000000,7.12143,7.19455,7.03874,7.11216,1470471.4365912,0
+HMY.US,D,20050616,000000,7.20372,7.38724,7.14863,7.35037,1387219.9515152,0
+HMY.US,D,20050617,000000,7.41463,7.70794,7.41463,7.51526,2936470.2463167,0
+HMY.US,D,20050620,000000,7.60712,7.65294,7.35964,7.3961,1246467.7089756,0
+HMY.US,D,20050621,000000,7.4238,7.68951,7.38724,7.59785,1037523.9664349,0
+HMY.US,D,20050622,000000,7.48776,7.62545,7.46056,7.51526,1355142.705246,0
+HMY.US,D,20050623,000000,7.56119,7.69867,7.51526,7.60712,2138986.6231693,0
+HMY.US,D,20050624,000000,7.61598,7.78117,7.61598,7.68951,1638390.6716686,0
+HMY.US,D,20050627,000000,7.65294,7.68951,7.44193,7.46953,1262725.145543,0
+HMY.US,D,20050628,000000,7.51526,7.60712,7.46953,7.52442,1440139.679128,0
+HMY.US,D,20050629,000000,7.57035,7.91875,7.52442,7.85449,2057154.4142128,0
+HMY.US,D,20050630,000000,8.0655,8.0655,7.79033,7.84533,1203807.1194227,0
+HMY.US,D,20050701,000000,7.84533,7.93688,7.19455,7.89126,1101352.2462867,0
+HMY.US,D,20050705,000000,7.90939,8.01958,7.76283,7.7996,1330593.4440516,0
+HMY.US,D,20050706,000000,7.85449,7.90939,7.71691,7.72617,1122738.7500184,0
+HMY.US,D,20050707,000000,7.93688,8.01031,7.7996,7.89126,868513.67538734,0
+HMY.US,D,20050708,000000,7.90032,8.00114,7.72617,7.80876,1449522.5597252,0
+HMY.US,D,20050711,000000,7.93688,8.19353,7.93688,8.13873,1635772.9403253,0
+HMY.US,D,20050712,000000,8.20269,8.25769,8.00114,8.08354,1318810.6418126,0
+HMY.US,D,20050713,000000,8.00114,8.02854,7.90032,7.97355,2011328.056003,0
+HMY.US,D,20050714,000000,7.90939,7.93688,7.60712,7.69867,2156225.7089905,0
+HMY.US,D,20050715,000000,7.58878,7.61598,7.50629,7.53369,1357109.0149476,0
+HMY.US,D,20050718,000000,7.47889,7.62545,7.46953,7.50629,833598.88061065,0
+HMY.US,D,20050719,000000,7.43297,7.50629,7.41463,7.46953,676370.38807076,0
+HMY.US,D,20050720,000000,7.51526,7.58878,7.49703,7.50629,731361.81717614,0
+HMY.US,D,20050721,000000,7.56119,7.71691,7.53369,7.71691,1620387.7462952,0
+HMY.US,D,20050722,000000,7.68951,7.73534,7.63461,7.72617,679535.15299619,0
+HMY.US,D,20050725,000000,7.66201,7.71691,7.4513,7.4513,797048.00374438,0
+HMY.US,D,20050726,000000,7.4238,7.51526,7.33214,7.47889,849201.88434225,0
+HMY.US,D,20050727,000000,7.46953,7.62545,7.46056,7.62545,734418.17911649,0
+HMY.US,D,20050728,000000,7.67118,7.67118,7.48776,7.57952,432838.06343992,0
+HMY.US,D,20050729,000000,7.66201,7.68034,7.50629,7.51526,366608.85821495,0
+HMY.US,D,20050801,000000,7.64368,7.65294,7.37787,7.43297,323401.23507992,0
+HMY.US,D,20050802,000000,7.19455,7.3961,7.19455,7.34131,845599.49255114,0
+HMY.US,D,20050803,000000,7.28611,7.60712,7.16716,7.56119,3952716.112005,0
+HMY.US,D,20050804,000000,7.60712,7.69867,7.53369,7.62545,995079.17912075,0
+HMY.US,D,20050805,000000,7.60712,7.68034,7.43297,7.68034,1265344.8843491,0
+HMY.US,D,20050808,000000,7.52442,7.54286,7.37787,7.46953,878004.95896959,0
+HMY.US,D,20050809,000000,7.46953,7.49703,7.27715,7.46056,743801.05971366,0
+HMY.US,D,20050810,000000,7.47889,7.53369,7.4238,7.48776,612760.92165181,0
+HMY.US,D,20050811,000000,7.51526,7.96438,7.49703,7.90032,2293268.1604853,0
+HMY.US,D,20050812,000000,8.04687,8.05614,7.89126,8.05614,1114991.9515108,0
+HMY.US,D,20050815,000000,8.05614,8.23009,7.97355,8.05614,1173257.552258,0
+HMY.US,D,20050816,000000,8.148,8.23936,8.01958,8.13873,957438.25001566,0
+HMY.US,D,20050817,000000,7.90939,8.0928,7.7721,7.80876,927104.48508979,0
+HMY.US,D,20050818,000000,7.71691,7.88189,7.69867,7.83606,448111.84329091,0
+HMY.US,D,20050819,000000,7.83606,7.96438,7.76283,7.84533,750892.42165407,0
+HMY.US,D,20050822,000000,7.90032,8.01031,7.71691,7.73534,472118.08582862,0
+HMY.US,D,20050823,000000,7.71691,7.80876,7.47889,7.47889,973477.87688159,0
+HMY.US,D,20050824,000000,7.4513,7.47889,7.12143,7.13049,1918259.0746582,0
+HMY.US,D,20050825,000000,7.13049,7.21289,6.94718,6.95624,1464797.3433075,0
+HMY.US,D,20050826,000000,6.96551,6.98384,6.6722,6.84635,3226919.9851274,0
+HMY.US,D,20050829,000000,6.91978,6.99301,6.79126,6.79126,1207188.6903183,0
+HMY.US,D,20050830,000000,6.60804,6.7272,6.60804,6.61721,1428136.0559935,0
+HMY.US,D,20050831,000000,6.62647,6.95624,6.61721,6.93801,2002489.1977939,0
+HMY.US,D,20050901,000000,6.99301,7.19455,6.93801,7.13049,1952736.2425693,0
+HMY.US,D,20050902,000000,7.13049,7.32298,7.13049,7.20372,1742261.80973,0
+HMY.US,D,20050906,000000,7.31371,7.3687,7.25872,7.34131,2025076.1642122,0
+HMY.US,D,20050907,000000,7.34131,7.47889,7.25872,7.33214,1317718.5821111,0
+HMY.US,D,20050908,000000,7.40547,7.47889,7.34131,7.3687,548058.39180001,0
+HMY.US,D,20050909,000000,7.4513,7.7721,7.4513,7.69867,2648527.8284015,0
+HMY.US,D,20050912,000000,7.73534,7.78117,7.58878,7.72617,791916.92911743,0
+HMY.US,D,20050913,000000,7.7721,7.78117,7.58878,7.67118,932998.39553765,0
+HMY.US,D,20050914,000000,7.8269,8.0655,7.7996,8.0655,1510732.1045023,0
+HMY.US,D,20050915,000000,8.23936,8.54193,8.18446,8.441,3520207.2724456,0
+HMY.US,D,20050916,000000,9.2202,9.25696,9.04674,9.21163,7146030.1680273,0
+HMY.US,D,20050919,000000,9.98972,9.98972,8.76191,8.99095,7874663.8434124,0
+HMY.US,D,20050920,000000,9.22896,9.31146,9.00032,9.07334,2362661.1269043,0
+HMY.US,D,20050921,000000,9.30179,9.65199,9.30179,9.58623,2987968.6903474,0
+HMY.US,D,20050922,000000,9.71475,9.71475,9.41168,9.53243,3129265.9590064,0
+HMY.US,D,20050923,000000,9.22896,9.34752,9.11897,9.14757,1811984.0000296,0
+HMY.US,D,20050926,000000,8.96365,9.6221,8.90836,9.40371,2232276.4254096,0
+HMY.US,D,20050927,000000,9.40371,9.44047,9.17387,9.33098,1199113.6716614,0
+HMY.US,D,20050928,000000,9.44934,9.6221,9.28426,9.61413,1808382.6119699,0
+HMY.US,D,20050929,000000,9.74265,10.1352,9.74265,10.1272,2769314.8507916,0
+HMY.US,D,20050930,000000,10.1103,10.2936,9.89906,10.0276,2278100.7761567,0
+HMY.US,D,20051003,000000,9.84327,9.98972,9.76058,9.98972,1258688.1380803,0
+HMY.US,D,20051004,000000,10.0714,10.1003,9.6221,9.6221,1731788.876894,0
+HMY.US,D,20051005,000000,9.6221,9.66095,9.33098,9.33098,2428672.5224278,0
+HMY.US,D,20051006,000000,9.64202,10.0625,9.50454,9.8891,1772921.7873424,0
+HMY.US,D,20051007,000000,9.77851,10.2468,9.77851,10.2468,1061855.4179278,0
+HMY.US,D,20051010,000000,10.457,10.5775,10.2009,10.3195,1883344.2798816,0
+HMY.US,D,20051011,000000,10.3195,10.3384,9.9439,10.0535,1185367.5709149,0
+HMY.US,D,20051012,000000,10.3026,10.4191,9.76955,9.90803,2884969.7948233,0
+HMY.US,D,20051013,000000,9.73368,9.79744,9.44047,9.77851,1054327.4328531,0
+HMY.US,D,20051014,000000,9.53243,9.8343,9.44047,9.75261,992461.44777743,0
+HMY.US,D,20051017,000000,9.97976,10.1103,9.81538,10.0366,974785.73882191,0
+HMY.US,D,20051018,000000,10.0366,10.1352,9.76058,9.77851,971405.17165768,0
+HMY.US,D,20051019,000000,9.44047,9.4593,9.22896,9.33885,2142367.1903335,0
+HMY.US,D,20051020,000000,9.33098,9.4593,8.89939,9.02761,1501350.2276365,0
+HMY.US,D,20051021,000000,9.07334,9.41168,9.00988,9.33885,1539318.3731595,0
+HMY.US,D,20051024,000000,9.36715,9.69582,9.34752,9.57726,1291422.8283793,0
+HMY.US,D,20051025,000000,9.84327,9.95286,9.72471,9.78848,995297.99255359,0
+HMY.US,D,20051026,000000,9.89906,10.0366,9.46867,9.50454,1791909.3731636,0
+HMY.US,D,20051027,000000,9.75261,9.80541,9.39484,9.5135,750237.98881824,0
+HMY.US,D,20051028,000000,9.42045,9.76058,9.39484,9.70479,1016139.4701659,0
+HMY.US,D,20051031,000000,9.74265,9.84327,9.33885,9.57726,849419.69404374,0
+HMY.US,D,20051101,000000,9.44047,9.54837,9.34752,9.48461,849856.31717808,0
+HMY.US,D,20051102,000000,9.44047,9.79744,9.41168,9.75261,1057163.9776292,0
+HMY.US,D,20051103,000000,9.5404,9.82534,9.44934,9.53243,1115973.6007645,0
+HMY.US,D,20051104,000000,9.58623,9.66992,9.37582,9.44047,1145543.5261381,0
+HMY.US,D,20051107,000000,9.54837,9.71475,9.48461,9.49457,1090115.4738984,0
+HMY.US,D,20051108,000000,9.47664,9.76058,9.47664,9.65199,808831.80971472,0
+HMY.US,D,20051109,000000,9.66992,10.2189,9.6221,10.173,1865340.3507768,0
+HMY.US,D,20051110,000000,10.3753,10.3843,10.0276,10.1003,1356778.7873356,0
+HMY.US,D,20051111,000000,10.2936,10.7698,10.2189,10.7051,1599984.8992799,0
+HMY.US,D,20051114,000000,10.714,10.8505,10.5586,10.6682,1292404.4776331,0
+HMY.US,D,20051115,000000,10.8236,10.8784,10.6493,10.6682,2246240.3358576,0
+HMY.US,D,20051116,000000,10.98,11.5589,10.9252,11.5011,3063689.1791546,0
+HMY.US,D,20051117,000000,11.6764,12.0162,11.5848,11.7322,3706567.0597621,0
+HMY.US,D,20051118,000000,11.796,11.8219,11.264,11.529,2675807.2388497,0
+HMY.US,D,20051121,000000,11.8219,12.0251,11.6944,11.9783,1724258.8843566,0
+HMY.US,D,20051122,000000,11.8149,12.1437,11.7322,12.1258,2667187.1940735,0
+HMY.US,D,20051123,000000,11.7322,11.8219,11.6117,11.6117,1758303.4440586,0
+HMY.US,D,20051125,000000,11.6117,11.9594,11.6117,11.9155,510743.67538149,0
+HMY.US,D,20051128,000000,11.7412,12.0889,11.6396,11.8498,1565505.7239062,0
+HMY.US,D,20051129,000000,11.5658,11.7033,11.5011,11.5489,1722952.0261476,0
+HMY.US,D,20051130,000000,11.3556,11.4104,11.0279,11.0617,1130266.7350931,0
+HMY.US,D,20051201,000000,11.2929,11.6306,11.264,11.5748,1152851.6940487,0
+HMY.US,D,20051202,000000,11.5489,11.6396,11.0896,11.1534,1609040.5634592,0
+HMY.US,D,20051205,000000,11.3367,11.3556,11.0986,11.2271,1636862.9925641,0
+HMY.US,D,20051206,000000,11.2191,11.6216,11.1175,11.4841,1639592.1380865,0
+HMY.US,D,20051207,000000,11.6585,12.0162,11.6017,11.7033,1609040.5634592,0
+HMY.US,D,20051208,000000,12.0072,12.0799,11.9155,12.0799,3014264.4440792,0
+HMY.US,D,20051209,000000,12.2812,12.3639,11.8408,11.9155,1917713.0448075,0
+HMY.US,D,20051212,000000,12.3818,12.5014,11.9883,12.1058,2781315.4627321,0
+HMY.US,D,20051213,000000,11.9155,12.1357,11.7322,11.9056,1857374.7388364,0
+HMY.US,D,20051214,000000,11.8956,11.8956,11.3656,11.5389,1803365.9627161,0
+HMY.US,D,20051215,000000,11.6216,11.9245,11.5658,11.6495,1016031.0671808,0
+HMY.US,D,20051216,000000,11.6585,11.9524,11.6396,11.8597,1404570.4515155,0
+HMY.US,D,20051219,000000,12.2353,12.2812,11.8219,11.8498,1413952.3283813,0
+HMY.US,D,20051220,000000,11.8787,11.9524,11.3656,11.5489,947180.11568713,0
+HMY.US,D,20051221,000000,11.4762,11.8219,11.3835,11.7581,1356451.5709177,0
+HMY.US,D,20051222,000000,11.9155,12.1437,11.8149,12.1437,1206753.0709153,0
+HMY.US,D,20051223,000000,11.0797,12.3639,10.7698,11.9155,802501.27613253,0
+HMY.US,D,20051227,000000,12.0251,12.1517,11.8787,11.9325,489575.98508263,0
+HMY.US,D,20051228,000000,12.1616,12.2084,11.796,12.0889,1282474.5634538,0
+HMY.US,D,20051229,000000,12.1437,12.2632,11.9155,12.2264,1326882.6492754,0
+HMY.US,D,20051230,000000,12.2264,12.2264,11.9524,11.9594,857273.89180507,0
+HMY.US,D,20060103,000000,12.4266,12.876,12.4266,12.7863,3069911.3097517,0
+HMY.US,D,20060104,000000,12.7863,13.0144,12.6099,12.9507,1542918.7574879,0
+HMY.US,D,20060105,000000,12.7395,12.7953,12.4266,12.5561,1120993.2612124,0
+HMY.US,D,20060106,000000,12.9875,13.1509,12.9606,13.1509,2044824.5783917,0
+HMY.US,D,20060109,000000,13.1968,13.1968,12.6378,12.867,2463152.7015328,0
+HMY.US,D,20060110,000000,12.8222,13.0593,12.7305,13.0593,1006101.1530015,0
+HMY.US,D,20060111,000000,13.1609,13.2695,12.876,13.2695,1033705.772405,0
+HMY.US,D,20060112,000000,13.0593,13.124,12.8391,12.9039,1015375.6306136,0
+HMY.US,D,20060113,000000,13.133,13.7029,13.133,13.7029,2225619.6791409,0
+HMY.US,D,20060117,000000,13.7477,14.1233,13.6182,13.94,2680170.4589991,0
+HMY.US,D,20060118,000000,13.4179,13.5923,13.2446,13.2884,2623542.9478041,0
+HMY.US,D,20060119,000000,14.0416,14.2797,13.9121,14.1771,2170300.0298862,0
+HMY.US,D,20060120,000000,14.5358,14.6354,14.0685,14.3435,3032595.5896018,0
+HMY.US,D,20060123,000000,14.5736,14.8107,14.3883,14.6553,2410451.7873529,0
+HMY.US,D,20060124,000000,14.6633,14.6633,14.0775,14.5547,1870579.8283888,0
+HMY.US,D,20060125,000000,15.1136,15.2242,14.8107,15.2242,2500903.0373543,0
+HMY.US,D,20060126,000000,15.1405,15.5261,15.0309,15.5261,2528942.2724294,0
+HMY.US,D,20060127,000000,15.6815,15.9913,15.277,15.5171,1970520.3545098,0
+HMY.US,D,20060130,000000,15.5998,15.9465,15.543,15.9385,1920767.3992851,0
+HMY.US,D,20060131,000000,16.2962,17.2207,16.2673,17.0743,4169628.4776801,0
+HMY.US,D,20060201,000000,17.139,17.2686,16.4227,16.9647,2842088.3843748,0
+HMY.US,D,20060202,000000,16.9647,17.0932,16.3699,16.6897,3241213.119456,0
+HMY.US,D,20060203,000000,16.7903,16.8631,16.085,16.3052,2799208.9813891,0
+HMY.US,D,20060206,000000,16.5433,17.2028,16.5154,17.148,1946625.5261512,0
+HMY.US,D,20060207,000000,16.351,16.617,15.3238,15.4892,4322161.5149961,0
+HMY.US,D,20060208,000000,15.4972,15.9465,15.1963,15.7452,2278100.7761567,0
+HMY.US,D,20060209,000000,16.1039,16.2673,15.8558,15.8837,2906463.6978087,0
+HMY.US,D,20060210,000000,15.8379,15.8469,14.6633,14.9303,2866965.8657185,0
+HMY.US,D,20060213,000000,14.4082,14.5916,13.665,13.7188,3186876.1231865,0
+HMY.US,D,20060214,000000,13.8304,13.931,13.5823,13.7278,3262160.9925907,0
+HMY.US,D,20060215,000000,13.6281,13.931,13.1798,13.3183,2596593.7649678,0
+HMY.US,D,20060216,000000,13.2356,13.8852,13.1798,13.7098,1920767.3992851,0
+HMY.US,D,20060217,000000,14.0227,14.5168,14.0227,14.3793,2488573.2015332,0
+HMY.US,D,20060221,000000,14.3793,14.6454,14.2977,14.481,2601611.417953,0
+HMY.US,D,20060222,000000,14.3435,14.462,14.0037,14.3534,1432065.6642025,0
+HMY.US,D,20060223,000000,14.3534,14.3534,13.7098,13.7477,1178929.638079,0
+HMY.US,D,20060224,000000,13.7377,14.0864,13.5275,14.0416,2521306.8881009,0
+HMY.US,D,20060227,000000,13.7666,13.7935,13.2984,13.3611,1414498.3582321,0
+HMY.US,D,20060228,000000,13.1798,13.2356,12.6099,12.8222,3893033.242601,0
+HMY.US,D,20060301,000000,12.8391,13.2615,12.8391,13.133,1501457.6268902,0
+HMY.US,D,20060302,000000,13.1061,13.7766,12.9308,13.655,2950544.5672124,0
+HMY.US,D,20060303,000000,13.1709,13.3811,13.0144,13.133,3560029.3097597,0
+HMY.US,D,20060306,000000,12.7863,13.1609,12.3728,12.4924,4124563.95156,0
+HMY.US,D,20060307,000000,11.9972,12.3549,11.9972,12.1437,3107773.0597523,0
+HMY.US,D,20060308,000000,11.5927,11.8597,11.4204,11.7492,4179118.757531,0
+HMY.US,D,20060309,000000,11.8687,12.1517,11.6944,11.8219,2895008.1119877,0
+HMY.US,D,20060310,000000,11.3168,12.0431,11.2271,11.8866,3964064.2985723,0
+HMY.US,D,20060313,000000,12.1437,12.327,11.9783,12.1616,1823114.3768955,0
+HMY.US,D,20060314,000000,12.3449,12.6568,12.3001,12.6099,2344440.3918294,0
+HMY.US,D,20060315,000000,13.1061,13.1798,12.8859,13.0782,2842744.8246734,0
+HMY.US,D,20060316,000000,13.2167,13.2615,12.7395,12.8222,2053663.4366008,0
+HMY.US,D,20060317,000000,13.0593,13.1609,12.7674,12.858,1832169.0373434,0
+HMY.US,D,20060320,000000,13.1798,13.3352,12.7584,12.7584,2303414.8806347,0
+HMY.US,D,20060321,000000,12.7584,12.9308,12.3728,12.7305,2161898.7985428,0
+HMY.US,D,20060322,000000,12.9776,13.0513,12.8222,12.9507,1532009.2015176,0
+HMY.US,D,20060323,000000,13.0782,13.4269,13.0144,13.4269,1523391.164204,0
+HMY.US,D,20060324,000000,13.6102,14.0775,13.5743,14.0775,1840135.6530152,0
+HMY.US,D,20060327,000000,14.4262,14.5457,14.1871,14.4421,2448856.5560102,0
+HMY.US,D,20060328,000000,14.216,14.2977,13.8404,13.8404,1306808.0224094,0
+HMY.US,D,20060329,000000,13.8942,14.5099,13.8942,14.5099,1237085.8321098,0
+HMY.US,D,20060330,000000,15.0947,15.1764,14.7649,14.9104,3276890.7500536,0
+HMY.US,D,20060331,000000,14.6553,14.8675,14.3066,14.5547,1913019.5970462,0
+HMY.US,D,20060403,000000,14.8028,15.2053,14.7938,15.0219,1974994.9888383,0
+HMY.US,D,20060404,000000,15.0767,15.1674,14.8376,14.9941,1791797.9589845,0
+HMY.US,D,20060405,000000,15.1674,15.1764,14.6354,14.8197,2967457.440347,0
+HMY.US,D,20060406,000000,14.8476,14.9203,14.1143,14.7649,3653538.9291642,0
+HMY.US,D,20060407,000000,14.0506,14.2329,13.8493,13.9121,2116401.6642137,0
+HMY.US,D,20060410,000000,14.3265,14.3435,13.9589,14.0775,2057154.4142128,0
+HMY.US,D,20060411,000000,14.5258,14.5637,13.5176,13.5554,2210126.0821257,0
+HMY.US,D,20060412,000000,13.8015,14.0685,13.7098,14.0605,1345649.4142011,0
+HMY.US,D,20060413,000000,14.1054,14.2608,13.931,14.2608,1468507.1343524,0
+HMY.US,D,20060417,000000,14.5736,14.8675,14.4521,14.7938,1323827.2910664,0
+HMY.US,D,20060418,000000,14.9572,15.1495,14.737,15.1315,1764958.1828647,0
+HMY.US,D,20060419,000000,15.1674,16.2763,15.1584,16.085,2715850.0970593,0
+HMY.US,D,20060420,000000,16.0292,16.0392,14.481,14.5099,3771704.2052856,0
+HMY.US,D,20060421,000000,15.0678,15.4703,14.8476,15.3418,2087593.5709297,0
+HMY.US,D,20060424,000000,15.0409,15.4344,14.9492,15.2421,1452577.9179342,0
+HMY.US,D,20060425,000000,15.0857,15.1674,14.6254,14.9104,1894144.4291355,0
+HMY.US,D,20060426,000000,14.8576,15.3796,14.6185,15.3059,2094033.5112283,0
+HMY.US,D,20060427,000000,14.8028,16.1856,14.6902,14.7001,1876578.1268964,0
+HMY.US,D,20060428,000000,14.8914,15.4344,14.8197,15.3975,1996052.2686894,0
+HMY.US,D,20060501,000000,15.5819,15.5819,15.0767,15.2601,1306260.9888273,0
+HMY.US,D,20060502,000000,15.3975,15.5261,15.1236,15.5261,1539538.1903237,0
+HMY.US,D,20060503,000000,15.7632,15.809,15.0678,15.3238,1821147.0634626,0
+HMY.US,D,20060504,000000,15.1236,15.7821,14.9403,15.6815,2061300.8283919,0
+HMY.US,D,20060505,000000,15.5171,15.5908,14.7091,14.8576,2687263.8284022,0
+HMY.US,D,20060508,000000,14.2429,14.6015,14.0964,14.5258,1805545.0634624,0
+HMY.US,D,20060509,000000,14.5736,15.4623,14.5736,15.4055,2567461.4664599,0
+HMY.US,D,20060510,000000,15.1236,15.4434,15.004,15.4145,1632936.3955491,0
+HMY.US,D,20060511,000000,15.5819,15.5908,14.7838,14.8576,2383612.011233,0
+HMY.US,D,20060512,000000,14.9492,15.1236,13.655,14.0775,3700565.7500605,0
+HMY.US,D,20060515,000000,13.0961,13.3442,12.7126,12.876,4770712.9926153,0
+HMY.US,D,20060516,000000,13.1509,13.2167,12.3549,12.7215,3030630.2836317,0
+HMY.US,D,20060517,000000,13.3183,13.4827,12.3728,12.4366,3903834.3955862,0
+HMY.US,D,20060518,000000,12.8491,13.0513,12.4645,12.5561,2891406.7239279,0
+HMY.US,D,20060519,000000,12.3918,12.7773,12.1437,12.602,3738751.705285,0
+HMY.US,D,20060522,000000,12.2812,12.2812,11.796,12.1796,4515612.664253,0
+HMY.US,D,20060523,000000,12.7305,13.4538,12.7305,13.0144,2994189.8172132,0
+HMY.US,D,20060524,000000,12.6468,12.7773,12.0251,12.32,2629433.8470579,0
+HMY.US,D,20060525,000000,12.7026,13.2615,12.4924,13.2545,2085086.2500341,0
+HMY.US,D,20060526,000000,12.9308,13.2257,12.7395,13.0513,1335175.4776338,0
+HMY.US,D,20060530,000000,13.2794,13.4727,12.6289,12.6468,2066973.9179443,0
+HMY.US,D,20060531,000000,12.9606,13.2356,12.9606,13.143,2668714.873178,0
+HMY.US,D,20060601,000000,12.4466,13.0423,12.3728,12.9875,2270355.9851118,0
+HMY.US,D,20060602,000000,13.1509,13.39,12.9039,13.2356,1358633.682858,0
+HMY.US,D,20060605,000000,13.5006,13.6849,12.9507,13.0244,2271992.0672013,0
+HMY.US,D,20060606,000000,12.9955,13.1798,12.6926,12.9507,2295449.2686943,0
+HMY.US,D,20060607,000000,12.4645,13.0961,12.3728,12.3997,1823986.6194328,0
+HMY.US,D,20060608,000000,11.9972,12.3449,11.5489,12.2812,2382737.761233,0
+HMY.US,D,20060609,000000,12.6926,12.7953,12.2264,12.2901,1731026.0410731,0
+HMY.US,D,20060612,000000,12.4177,12.5462,11.8408,11.8597,1367470.5336045,0
+HMY.US,D,20060613,000000,11.2092,11.6764,10.9073,11.2012,3525663.5560278,0
+HMY.US,D,20060614,000000,11.5748,11.7223,11.1265,11.4762,1879195.8582397,0
+HMY.US,D,20060615,000000,11.9594,12.1796,11.6944,12.1616,2136368.891826,0
+HMY.US,D,20060616,000000,12.0989,12.2453,11.8149,12.062,1998562.600779,0
+HMY.US,D,20060619,000000,11.9524,11.9594,11.52,11.52,1209699.0224078,0
+HMY.US,D,20060620,000000,11.6495,12.0799,11.52,11.9683,1453013.5373372,0
+HMY.US,D,20060621,000000,11.7322,12.7953,11.7322,12.7953,1984923.8992862,0
+HMY.US,D,20060622,000000,12.8311,13.3352,12.7953,13.2167,3368979.085876,0
+HMY.US,D,20060623,000000,12.594,13.5923,12.594,13.4727,2118253.5485421,0
+HMY.US,D,20060626,000000,13.6939,13.7029,13.4359,13.6849,1424208.4552472,0
+HMY.US,D,20060627,000000,13.6182,13.6939,13.0692,13.1151,1701564.5186845,0
+HMY.US,D,20060628,000000,13.1151,13.3352,12.9407,13.2257,989843.7164341,0
+HMY.US,D,20060629,000000,13.2794,14.3066,13.2615,14.2608,1966048.7313754,0
+HMY.US,D,20060630,000000,14.4421,15.014,14.3883,14.9303,2230203.7201857,0
+HMY.US,D,20060703,000000,15.1863,15.6715,15.1036,15.6715,1235338.3358411,0
+HMY.US,D,20060705,000000,15.4703,15.4703,14.6354,14.6902,2252897.0821264,0
+HMY.US,D,20060706,000000,14.8287,15.1674,14.8028,15.0309,1965829.9179426,0
+HMY.US,D,20060707,000000,15.0857,15.1236,14.6553,14.6553,1358633.682858,0
+HMY.US,D,20060710,000000,14.481,14.747,14.2698,14.4999,1314118.1977827,0
+HMY.US,D,20060711,000000,14.7649,15.0947,14.5916,15.0947,1320881.3395738,0
+HMY.US,D,20060712,000000,15.0488,15.2142,14.7838,14.9203,2695991.2724322,0
+HMY.US,D,20060713,000000,14.5836,14.6832,14.1582,14.1582,1469271.977636,0
+HMY.US,D,20060714,000000,14.472,14.5637,14.0964,14.3534,1362234.0671865,0
+HMY.US,D,20060717,000000,14.206,14.3793,13.7098,13.7098,1853665.9515229,0
+HMY.US,D,20060718,000000,14.0326,14.0964,13.3083,13.5554,2520870.2649666,0
+HMY.US,D,20060719,000000,13.3352,14.206,13.3352,14.196,1708875.6977891,0
+HMY.US,D,20060720,000000,13.9221,13.9749,13.143,13.143,1867628.8582395,0
+HMY.US,D,20060721,000000,13.4179,13.4727,12.5561,12.602,3625824.9030444,0
+HMY.US,D,20060724,000000,12.4824,12.9407,12.2632,12.9039,2033149.1754064,0
+HMY.US,D,20060725,000000,12.7863,13.2167,12.6099,13.1798,1499822.548532,0
+HMY.US,D,20060726,000000,13.1798,13.5275,12.9507,13.3711,980133.61941902,0
+HMY.US,D,20060727,000000,13.7377,13.7377,12.858,13.0144,1531463.1716668,0
+HMY.US,D,20060728,000000,13.1061,13.4269,13.0961,13.4269,1105936.2873315,0
+HMY.US,D,20060731,000000,13.2695,13.3352,13.0144,13.1061,1162344.9850936,0
+HMY.US,D,20060801,000000,12.8311,13.1509,12.7395,13.1061,2096217.6306313,0
+HMY.US,D,20060802,000000,13.409,13.4907,13.0144,13.2884,2404777.6940692,0
+HMY.US,D,20060803,000000,13.0872,13.0872,12.7773,12.9407,1130158.332108,0
+HMY.US,D,20060804,000000,13.3711,13.3711,12.7026,12.7863,1939314.3470466,0
+HMY.US,D,20060807,000000,12.8222,12.8491,12.4366,12.7773,2092506.8358551,0
+HMY.US,D,20060808,000000,12.4466,12.7215,12.4177,12.5661,1400532.4403214,0
+HMY.US,D,20060809,000000,12.6468,12.8859,12.4924,12.6099,1635008.0970417,0
+HMY.US,D,20060810,000000,12.4735,12.6378,12.336,12.5203,1717605.1492818,0
+HMY.US,D,20060811,000000,12.6289,12.7126,12.1985,12.1985,1414061.7350978,0
+HMY.US,D,20060814,000000,12.1716,12.3449,12.0331,12.1058,1327645.4850963,0
+HMY.US,D,20060815,000000,12.2632,12.5203,12.2632,12.4266,1120666.0447944,0
+HMY.US,D,20060816,000000,12.8311,12.9606,12.7494,12.858,1612859.7612204,0
+HMY.US,D,20060817,000000,12.9776,12.9776,12.4824,12.5103,1374346.0933061,0
+HMY.US,D,20060818,000000,12.3639,12.5462,12.1258,12.5203,1519025.936592,0
+HMY.US,D,20060821,000000,12.7026,13.2356,12.6099,13.2356,1881377.97018,0
+HMY.US,D,20060822,000000,13.2356,13.2615,13.0344,13.2615,1303970.4739019,0
+HMY.US,D,20060823,000000,13.3811,13.4269,12.9228,12.9228,1465889.4030091,0
+HMY.US,D,20060824,000000,12.9228,13.0872,12.6189,12.6568,1493166.8059946,0
+HMY.US,D,20060825,000000,12.8949,12.9228,12.6926,12.7395,963546.95897098,0
+HMY.US,D,20060828,000000,12.8859,12.8859,12.5462,12.585,1000536.4664343,0
+HMY.US,D,20060829,000000,12.585,12.594,12.3101,12.5462,996607.8619566,0
+HMY.US,D,20060830,000000,12.602,12.9407,12.5392,12.8311,2267954.0560072,0
+HMY.US,D,20060831,000000,12.7395,13.5176,12.4565,12.602,1916730.3918224,0
+HMY.US,D,20060901,000000,12.602,12.9128,12.4565,12.7863,1084330.970167,0
+HMY.US,D,20060905,000000,13.1709,13.3442,13.0244,13.2884,2128621.0895871,0
+HMY.US,D,20060906,000000,13.143,13.3273,13.0344,13.0344,1367143.3171865,0
+HMY.US,D,20060907,000000,12.4924,12.585,12.2632,12.3549,1949789.2873453,0
+HMY.US,D,20060908,000000,11.9155,12.0331,11.7322,11.9056,1976633.0783905,0
+HMY.US,D,20060911,000000,11.4572,11.511,11.0896,11.1813,4346165.7500711,0
+HMY.US,D,20060912,000000,11.3008,11.4383,11.0428,11.2012,1897089.3768967,0
+HMY.US,D,20060913,000000,11.3656,11.5748,11.2271,11.3835,1655848.5709226,0
+HMY.US,D,20060914,000000,11.3656,11.3835,10.9342,10.989,2913774.8769133,0
+HMY.US,D,20060915,000000,11.1813,11.3098,10.9163,11.2271,2936579.6530331,0
+HMY.US,D,20060918,000000,11.264,11.6396,11.1444,11.6396,1719676.8507744,0
+HMY.US,D,20060919,000000,11.3656,11.4941,11.0896,11.0896,2441111.7649653,0
+HMY.US,D,20060920,000000,11.2092,11.245,11.0079,11.0428,2878750.6754202,0
+HMY.US,D,20060921,000000,11.264,11.2739,10.9521,11.0279,2782623.3246724,0
+HMY.US,D,20060922,000000,11.3467,11.6117,11.2739,11.5927,3393093.7313988,0
+HMY.US,D,20060925,000000,11.3736,11.6854,11.2012,11.6216,2196049.7537673,0
+HMY.US,D,20060926,000000,11.786,12.1616,11.7681,12.1616,1911381.507494,0
+HMY.US,D,20060927,000000,12.2264,12.327,11.8219,12.2732,2463806.1306373,0
+HMY.US,D,20060928,000000,12.2732,12.3549,12.1796,12.2353,1655084.7313704,0
+HMY.US,D,20060929,000000,11.9155,12.0799,11.8408,11.8498,2386773.7649644,0
+HMY.US,D,20061002,000000,12.2353,12.4366,12.2353,12.32,1794199.888089,0
+HMY.US,D,20061003,000000,12.0162,12.1058,11.7412,11.7412,2653330.6828792,0
+HMY.US,D,20061004,000000,11.9245,12.4645,11.7581,12.4466,3358614.5560251,0
+HMY.US,D,20061005,000000,12.3997,13.0593,12.327,12.8391,3003244.4776611,0
+HMY.US,D,20061006,000000,12.5462,12.8311,12.2353,12.6378,1743901.9067449,0
+HMY.US,D,20061009,000000,12.7863,12.9039,12.6189,12.6926,1958628.1455544,0
+HMY.US,D,20061010,000000,12.602,12.9875,12.585,12.8222,1724915.3246551,0
+HMY.US,D,20061011,000000,12.7494,12.9228,12.6378,12.6378,1596165.7015186,0
+HMY.US,D,20061012,000000,12.6468,13.1798,12.6468,13.143,1999871.4664506,0
+HMY.US,D,20061013,000000,13.1798,13.1798,12.9875,13.1151,2802372.7425832,0
+HMY.US,D,20061016,000000,13.1968,13.2545,12.867,13.2545,1434137.3656951,0
+HMY.US,D,20061017,000000,13.1968,13.1968,12.8222,13.1061,1516515.6045024,0
+HMY.US,D,20061018,000000,13.1061,13.2167,12.8491,12.9039,1124593.6455408,0
+HMY.US,D,20061019,000000,13.0423,13.4,13.0045,13.3711,1600420.5186829,0
+HMY.US,D,20061020,000000,13.2984,13.3811,12.9875,12.9875,1055527.8955397,0
+HMY.US,D,20061023,000000,12.8391,13.2356,12.7863,13.2167,1591910.8843544,0
+HMY.US,D,20061024,000000,12.876,13.4827,12.8391,13.3522,1686837.7724157,0
+HMY.US,D,20061025,000000,13.3522,14.0506,13.3522,13.9749,2247334.4030218,0
+HMY.US,D,20061026,000000,13.94,13.9749,13.6182,13.655,1478436.0448003,0
+HMY.US,D,20061027,000000,13.655,13.7188,13.2884,13.3083,1638390.6716686,0
+HMY.US,D,20061030,000000,13.4,13.6461,13.3273,13.3352,1141068.8918097,0
+HMY.US,D,20061031,000000,13.7029,14.2429,13.655,14.2429,2674715.1791482,0
+HMY.US,D,20061101,000000,14.6185,14.6553,14.1333,14.2508,2201833.2537674,0
+HMY.US,D,20061102,000000,14.206,14.6832,14.1871,14.4082,1699383.4104756,0
+HMY.US,D,20061103,000000,14.5258,14.6732,14.3883,14.5099,1172492.7089744,0
+HMY.US,D,20061106,000000,14.462,14.747,14.2797,14.2797,1602274.410474,0
+HMY.US,D,20061107,000000,14.5736,14.6015,14.2429,14.3634,1397804.2985303,0
+HMY.US,D,20061108,000000,14.3166,14.3534,13.8942,14.0605,2139640.0522738,0
+HMY.US,D,20061109,000000,14.3883,14.6902,14.0864,14.6454,1653994.6791315,0
+HMY.US,D,20061110,000000,14.5258,14.5916,14.2508,14.3704,803919.54852061,0
+HMY.US,D,20061113,000000,13.9121,14.3793,13.8852,14.3435,1237739.2612143,0
+HMY.US,D,20061114,000000,14.3704,14.5258,14.0127,14.2249,1558521.7612195,0
+HMY.US,D,20061115,000000,13.9749,14.4262,13.9121,14.2977,1145433.1156904,0
+HMY.US,D,20061116,000000,14.2698,14.3883,13.675,13.675,1632279.9552506,0
+HMY.US,D,20061117,000000,13.4638,13.6849,13.2984,13.5923,2573899.3992958,0
+HMY.US,D,20061120,000000,14.0227,14.0605,13.6022,13.7666,2058462.2761531,0
+HMY.US,D,20061121,000000,14.1432,14.3634,14.0685,14.3534,2341385.0336204,0
+HMY.US,D,20061122,000000,14.6095,14.6902,14.3534,14.481,1217773.0373334,0
+HMY.US,D,20061124,000000,14.8476,15.3159,14.8476,15.1036,1993216.7276445,0
+HMY.US,D,20061127,000000,15.4802,15.5719,15.2511,15.4145,2857365.1754199,0
+HMY.US,D,20061128,000000,15.3607,15.819,15.2053,15.7721,2765822.8694482,0
+HMY.US,D,20061129,000000,15.543,15.5819,15.2511,15.5071,2334947.1007845,0
+HMY.US,D,20061130,000000,15.5998,15.6446,15.4145,15.543,2827248.2164642,0
+HMY.US,D,20061201,000000,15.5619,15.6088,15.004,15.1584,2266755.6007833,0
+HMY.US,D,20061204,000000,15.2332,15.3507,15.0409,15.287,1600638.3283844,0
+HMY.US,D,20061205,000000,15.2969,15.3796,14.8028,15.0219,1869049.1380903,0
+HMY.US,D,20061206,000000,14.8376,14.8914,14.5258,14.5736,2838599.4142255,0
+HMY.US,D,20061207,000000,14.6095,14.6832,14.3793,14.5258,2049297.2052574,0
+HMY.US,D,20061208,000000,14.481,14.5637,14.0775,14.1054,2213944.2761556,0
+HMY.US,D,20061211,000000,13.931,14.2429,13.8673,14.206,1856393.0895826,0
+HMY.US,D,20061212,000000,14.0775,14.2249,13.8115,14.0506,1776743.9962977,0
+HMY.US,D,20061213,000000,14.1771,14.6015,14.1333,14.4341,1856064.8694333,0
+HMY.US,D,20061214,000000,14.3883,14.6454,14.3166,14.6185,2149788.7798859,0
+HMY.US,D,20061215,000000,14.5916,14.747,14.3345,14.6185,3632914.2575221,0
+HMY.US,D,20061218,000000,14.5358,14.5916,14.2249,14.2508,1489674.8246512,0
+HMY.US,D,20061219,000000,14.2977,14.6732,14.2508,14.6454,1594529.6194291,0
+HMY.US,D,20061220,000000,14.7091,14.747,14.3435,14.3435,2267299.6231714,0
+HMY.US,D,20061221,000000,14.462,14.4999,13.9749,13.9749,1877013.7462994,0
+HMY.US,D,20061222,000000,14.2977,14.3066,14.0227,14.0775,1219627.9328558,0
+HMY.US,D,20061226,000000,14.2897,14.4262,14.0127,14.0964,563661.39553161,0
+HMY.US,D,20061227,000000,14.3634,14.4172,14.1671,14.3704,1127866.8134513,0
+HMY.US,D,20061228,000000,14.5457,14.6354,14.3883,14.472,1041232.7537484,0
+HMY.US,D,20061229,000000,14.472,14.472,14.1871,14.4341,804901.19777436,0
+HMY.US,D,20070103,000000,14.5736,14.6354,13.949,13.9948,1949464.0783901,0
+HMY.US,D,20070104,000000,13.665,13.9031,13.4827,13.5823,1608275.7201756,0
+HMY.US,D,20070105,000000,13.2695,13.3183,12.7863,13.0782,4010217.8731999,0
+HMY.US,D,20070108,000000,12.8391,12.9228,12.6926,12.867,2199978.3582449,0
+HMY.US,D,20070109,000000,12.3449,12.4565,12.0989,12.336,4402141.8396242,0
+HMY.US,D,20070110,000000,11.7771,12.1517,11.7771,11.9972,3493693.7090124,0
+HMY.US,D,20070111,000000,12.0072,12.3549,12.0072,12.1158,2894244.2724354,0
+HMY.US,D,20070112,000000,12.1158,12.4266,12.071,12.3549,3037506.8470646,0
+HMY.US,D,20070116,000000,12.1796,12.2264,12.0431,12.0989,1653011.0224151,0
+HMY.US,D,20070117,000000,11.8408,12.2533,11.8319,12.0989,3856046.7463317,0
+HMY.US,D,20070118,000000,12.3101,12.4824,11.9424,12.071,2789935.5075083,0
+HMY.US,D,20070119,000000,12.3001,12.3449,12.1357,12.3101,1831625.0149553,0
+HMY.US,D,20070122,000000,12.1058,12.3449,12.0162,12.1716,2349459.0485459,0
+HMY.US,D,20070123,000000,12.2732,12.7126,12.2632,12.6468,2407397.4328752,0
+HMY.US,D,20070124,000000,12.4735,12.867,12.4565,12.6926,2100798.6604821,0
+HMY.US,D,20070125,000000,13.0872,13.1968,12.5392,12.6099,2377718.1007852,0
+HMY.US,D,20070126,000000,12.585,12.6926,12.4177,12.5561,1387875.3880824,0
+HMY.US,D,20070129,000000,12.1357,12.5103,12.1258,12.1517,2564842.7313852,0
+HMY.US,D,20070130,000000,12.2264,12.3449,12.1258,12.2901,2486936.1157123,0
+HMY.US,D,20070131,000000,12.0889,12.4565,12.062,12.2732,2946507.5597497,0
+HMY.US,D,20070201,000000,12.5103,12.6378,12.3449,12.5014,2663476.3992973,0
+HMY.US,D,20070202,000000,12.0889,12.2084,11.8149,12.062,3030085.2575122,0
+HMY.US,D,20070205,000000,12.062,12.071,11.9056,11.9594,2090433.1268999,0
+HMY.US,D,20070206,000000,12.3728,12.3728,12.0889,12.1985,2417324.3358604,0
+HMY.US,D,20070207,000000,12.0431,12.1258,11.9594,12.071,2123164.8060049,0
+HMY.US,D,20070208,000000,11.8956,12.1796,11.7581,12.1796,3374436.3731895,0
+HMY.US,D,20070209,000000,12.1158,12.3549,12.0331,12.062,3478962.9478181,0
+HMY.US,D,20070212,000000,12.062,12.3639,11.9783,12.062,1947416.4664498,0
+HMY.US,D,20070213,000000,12.1985,12.2812,12.0989,12.1796,1511217.9104725,0
+HMY.US,D,20070214,000000,12.3449,12.5462,12.2353,12.3918,2157335.8358562,0
+HMY.US,D,20070215,000000,12.3918,12.602,12.3728,12.5661,1797800.2724175,0
+HMY.US,D,20070216,000000,12.2632,12.4266,12.2453,12.3639,1703312.0149532,0
+HMY.US,D,20070220,000000,12.0162,12.1796,11.9683,12.0799,1859446.4403289,0
+HMY.US,D,20070221,000000,12.0431,12.6757,12.0431,12.6099,3360253.6493087,0
+HMY.US,D,20070222,000000,12.6926,12.9686,12.6926,12.8222,3512241.6605052,0
+HMY.US,D,20070223,000000,13.2545,13.2615,12.8491,12.9507,2316616.9589931,0
+HMY.US,D,20070226,000000,13.1968,13.2257,12.9606,13.1061,1565270.8507719,0
+HMY.US,D,20070227,000000,12.7026,12.8142,12.1158,12.2632,4160681.216486,0
+HMY.US,D,20070228,000000,12.4824,12.7584,12.2164,12.6847,4310704.9254436,0
+HMY.US,D,20070301,000000,12.3101,12.7773,11.9056,12.6468,4500474.3881333,0
+HMY.US,D,20070302,000000,12.2812,12.585,12.2164,12.2732,3040669.6045273,0
+HMY.US,D,20070305,000000,11.7492,12.2264,11.7322,11.9683,3713454.6642398,0
+HMY.US,D,20070306,000000,12.2084,12.3918,12.1357,12.32,1876033.100777,0
+HMY.US,D,20070307,000000,12.071,12.4366,12.071,12.1885,2044605.7649588,0
+HMY.US,D,20070308,000000,12.4266,12.4824,12.2901,12.3549,1296879.1119615,0
+HMY.US,D,20070309,000000,12.6099,12.6468,12.2264,12.3001,1518261.0933084,0
+HMY.US,D,20070312,000000,12.3101,12.5014,12.1985,12.3639,1468399.7350986,0
+HMY.US,D,20070313,000000,12.2812,12.336,12.0799,12.0989,3079840.2201996,0
+HMY.US,D,20070314,000000,12.1058,12.2453,11.9245,12.1616,2561893.7686986,0
+HMY.US,D,20070315,000000,12.2632,12.5103,12.1616,12.4924,2955236.007511,0
+HMY.US,D,20070316,000000,12.6189,12.7773,12.3639,12.5751,1751101.6716704,0
+HMY.US,D,20070319,000000,12.8491,13.0513,12.8391,12.9039,2626817.119446,0
+HMY.US,D,20070320,000000,13.143,13.1509,12.9308,13.0244,2306690.0560079,0
+HMY.US,D,20070321,000000,13.1968,13.4827,13.0045,13.4638,2372591.0410836,0
+HMY.US,D,20070322,000000,13.4179,13.4269,13.2446,13.3273,1406382.1865902,0
+HMY.US,D,20070323,000000,13.2356,13.3611,13.133,13.2695,1045161.3582261,0
+HMY.US,D,20070326,000000,13.2067,13.2545,13.0144,13.1709,1891196.4701802,0
+HMY.US,D,20070327,000000,12.9875,13.0513,12.7305,12.7953,2306470.2388437,0
+HMY.US,D,20070328,000000,12.8222,12.8222,12.6099,12.7863,1614824.0634592,0
+HMY.US,D,20070329,000000,12.7584,12.8042,12.4177,12.585,1608495.5373397,0
+HMY.US,D,20070330,000000,12.8042,12.9606,12.7305,12.7395,1729933.9813716,0
+HMY.US,D,20070402,000000,12.8949,13.1151,12.8222,13.1151,1830425.5560001,0
+HMY.US,D,20070403,000000,13.3352,13.8214,13.3083,13.7377,3437711.5970712,0
+HMY.US,D,20070404,000000,13.9121,14.196,13.8493,14.1582,2392665.6679496,0
+HMY.US,D,20070405,000000,14.3166,14.4341,14.1671,14.2249,2185902.0298865,0
+HMY.US,D,20070409,000000,14.3793,14.3793,14.0605,14.196,1299060.2201705,0
+HMY.US,D,20070410,000000,14.4999,14.5736,14.4082,14.462,1439919.8619639,0
+HMY.US,D,20070411,000000,14.8914,14.9303,14.1333,14.2608,2144045.4291395,0
+HMY.US,D,20070412,000000,14.3066,14.462,14.1582,14.462,1344449.9552459,0
+HMY.US,D,20070413,000000,14.5358,14.747,14.4909,14.7091,1617441.7948026,0
+HMY.US,D,20070416,000000,14.8914,14.9761,14.8197,14.9403,2356005.3843669,0
+HMY.US,D,20070417,000000,14.9941,15.3059,14.8576,15.0678,2477988.8545181,0
+HMY.US,D,20070418,000000,15.0309,15.0309,14.8197,14.8825,1559505.417936,0
+HMY.US,D,20070419,000000,14.6095,14.7559,14.3345,14.5168,2336704.6343666,0
+HMY.US,D,20070420,000000,14.7649,14.9662,14.7649,14.8825,1915116.3918224,0
+HMY.US,D,20070423,000000,14.9492,15.0219,14.8825,15.004,1838060.9403286,0
+HMY.US,D,20070424,000000,15.004,15.014,14.7559,14.9761,2182179.1903342,0
+HMY.US,D,20070425,000000,15.1236,15.3059,14.9014,15.1963,1570633.7873391,0
+HMY.US,D,20070426,000000,14.9572,14.9841,14.7001,14.7749,1773905.4440589,0
+HMY.US,D,20070427,000000,14.8028,14.9572,14.7559,14.8825,1080950.4030028,0
+HMY.US,D,20070430,000000,14.6902,14.7938,14.5258,14.5547,1003374.0149418,0
+HMY.US,D,20070501,000000,14.3883,14.5916,14.2249,14.4521,1750134.0746555,0
+HMY.US,D,20070502,000000,14.4262,14.7649,14.3265,14.7559,1407910.869426,0
+HMY.US,D,20070503,000000,14.6015,14.9014,14.5637,14.8576,1535283.3731594,0
+HMY.US,D,20070504,000000,14.8825,15.0409,14.8028,14.9572,1923929.1530165,0
+HMY.US,D,20070507,000000,15.1236,15.2511,15.0947,15.1315,1121212.0746452,0
+HMY.US,D,20070508,000000,14.9203,14.9662,14.6832,14.8287,1277041.3656925,0
+HMY.US,D,20070509,000000,14.8287,14.8287,14.5457,14.7649,919140.88061205,0
+HMY.US,D,20070510,000000,14.5099,14.5358,13.9689,14.1582,1465683.6380837,0
+HMY.US,D,20070511,000000,14.1871,14.4262,14.1871,14.4172,1002172.5485239,0
+HMY.US,D,20070514,000000,14.481,15.2969,14.0506,14.3066,1891060.9664488,0
+HMY.US,D,20070515,000000,14.1143,14.481,14.0127,14.1582,1537138.2686819,0
+HMY.US,D,20070516,000000,14.0506,14.0685,13.665,13.931,1462506.8283821,0
+HMY.US,D,20070517,000000,13.5365,13.7188,13.5096,13.6102,1498622.0858454,0
+HMY.US,D,20070518,000000,13.7098,13.8214,13.6102,13.7766,1188750.1455418,0
+HMY.US,D,20070521,000000,13.7188,14.1582,13.6849,13.9689,2314762.0634707,0
+HMY.US,D,20070522,000000,14.0864,14.2897,13.8573,13.8852,1716075.4627146,0
+HMY.US,D,20070523,000000,14.216,14.5099,14.1333,14.2429,2585177.3246692,0
+HMY.US,D,20070524,000000,14.1143,14.1333,13.5923,13.6281,1744043.4328643,0
+HMY.US,D,20070525,000000,13.6939,13.7846,13.5743,13.7766,1089787.2537492,0
+HMY.US,D,20070529,000000,13.7766,13.8573,13.4727,13.6281,1134719.287332,0
+HMY.US,D,20070530,000000,13.2695,13.5365,13.2257,13.5275,962128.6865829,0
+HMY.US,D,20070531,000000,13.5176,13.7278,13.4179,13.6849,1860920.9216722,0
+HMY.US,D,20070601,000000,13.7377,13.931,13.665,13.9031,2122238.361975,0
+HMY.US,D,20070604,000000,13.6461,13.6849,13.5096,13.5923,1825840.5112239,0
+HMY.US,D,20070605,000000,13.4448,13.5923,13.3811,13.5275,1628679.5709222,0
+HMY.US,D,20070606,000000,13.2695,13.3083,12.9228,13.0144,2650803.2873568,0
+HMY.US,D,20070607,000000,13.0244,13.133,12.5462,12.5462,2477228.0261599,0
+HMY.US,D,20070608,000000,12.5014,12.6378,12.2353,12.602,2182472.2798864,0
+HMY.US,D,20070611,000000,12.5661,12.8391,12.4366,12.594,1264363.2350953,0
+HMY.US,D,20070612,000000,12.2453,12.3449,12.052,12.0989,3094643.2500506,0
+HMY.US,D,20070613,000000,12.1616,12.4087,12.1258,12.3449,1856169.257493,0
+HMY.US,D,20070614,000000,12.3997,12.5661,12.3918,12.4824,1433811.1530085,0
+HMY.US,D,20070615,000000,12.8859,12.9308,12.7395,12.7395,2875584.9067635,0
+HMY.US,D,20070618,000000,13.1509,13.2695,12.9955,13.0692,2830960.0149717,0
+HMY.US,D,20070619,000000,13.1061,13.2446,12.9955,13.2356,1208389.1530048,0
+HMY.US,D,20070620,000000,13.5176,13.5365,13.2884,13.2884,2483991.1679511,0
+HMY.US,D,20070621,000000,13.2884,13.4727,13.2446,13.4179,1626499.4664445,0
+HMY.US,D,20070622,000000,13.4638,13.5096,13.3442,13.3611,1162562.7947951,0
+HMY.US,D,20070625,000000,13.3183,13.5176,13.1151,13.3273,1574562.3918168,0
+HMY.US,D,20070626,000000,13.2446,13.3183,12.9955,13.0513,1613075.5634592,0
+HMY.US,D,20070627,000000,12.7674,13.143,12.7674,13.143,1266217.1268864,0
+HMY.US,D,20070628,000000,13.1968,13.2446,13.0423,13.124,1223448.1343484,0
+HMY.US,D,20070629,000000,13.1968,13.2257,12.9606,13.0782,839380.37314806,0
+HMY.US,D,20070702,000000,13.2884,13.4,13.124,13.3522,1222791.6940499,0
+HMY.US,D,20070703,000000,13.3811,13.3811,13.124,13.1609,603048.81717404,0
+HMY.US,D,20070705,000000,12.9875,13.2067,12.876,13.1709,1086982.828376,0
+HMY.US,D,20070706,000000,13.133,13.5823,13.0782,13.4827,1656721.8171913,0
+HMY.US,D,20070709,000000,13.5644,13.665,13.4359,13.4538,1689127.2836097,0
+HMY.US,D,20070710,000000,13.3442,13.5275,13.2984,13.3352,1238395.7015128,0
+HMY.US,D,20070711,000000,13.3352,13.3522,13.1609,13.3183,1317499.7686783,0
+HMY.US,D,20070712,000000,13.4,13.7029,13.3611,13.6849,2797792.7164637,0
+HMY.US,D,20070713,000000,13.6371,13.7935,13.5365,13.7377,2902973.7239281,0
+HMY.US,D,20070716,000000,13.675,13.7477,13.5923,13.6371,1571833.2462944,0
+HMY.US,D,20070717,000000,13.5923,13.6849,13.5365,13.6102,945544.03359756,0
+HMY.US,D,20070718,000000,13.4727,13.6849,13.39,13.665,2694747.6492978,0
+HMY.US,D,20070719,000000,13.7577,13.8404,13.5644,13.7935,1653120.4291315,0
+HMY.US,D,20070720,000000,13.7935,13.8573,13.6182,13.7666,1439919.8619639,0
+HMY.US,D,20070723,000000,13.8673,13.9948,13.8673,13.9221,812647.99628195,0
+HMY.US,D,20070724,000000,13.8304,13.9689,13.4827,13.5923,1429281.3134562,0
+HMY.US,D,20070725,000000,13.4827,13.5644,12.9686,13.2615,1618150.4291309,0
+HMY.US,D,20070726,000000,12.7953,12.9407,12.3997,12.7584,3431597.8694591,0
+HMY.US,D,20070727,000000,12.4824,12.7215,12.1716,12.2453,2357097.4440684,0
+HMY.US,D,20070730,000000,12.32,12.9039,12.1885,12.867,1740192.1157001,0
+HMY.US,D,20070731,000000,12.8311,13.0692,12.6099,12.6847,1430536.9813667,0
+HMY.US,D,20070801,000000,12.4177,12.6378,12.3001,12.4924,1720877.313461,0
+HMY.US,D,20070802,000000,12.4735,12.9228,12.4466,12.8042,1895672.10824,0
+HMY.US,D,20070803,000000,12.7584,12.8222,12.336,12.3449,2499483.7612349,0
+HMY.US,D,20070806,000000,11.2739,11.4294,9.96183,10.1003,10487984.791216,0
+HMY.US,D,20070807,000000,8.62422,8.93646,8.16623,8.66098,11834698.160641,0
+HMY.US,D,20070808,000000,9.07334,9.22896,9.04674,9.2202,6424379.4515976,0
+HMY.US,D,20070809,000000,8.94492,9.06378,8.78024,8.8443,3030085.2575122,0
+HMY.US,D,20070810,000000,8.58766,9.21163,8.58766,9.04674,2791027.5672098,0
+HMY.US,D,20070813,000000,9.12854,9.21163,8.98159,9.11897,1847443.8209257,0
+HMY.US,D,20070814,000000,8.88993,8.98159,8.62422,8.64255,2581754.6007885,0
+HMY.US,D,20070815,000000,8.62422,8.85356,8.55089,8.65192,2786121.3284038,0
+HMY.US,D,20070816,000000,8.5235,8.56006,7.70794,8.08354,5336943.9403858,0
+HMY.US,D,20070817,000000,8.35861,8.51443,8.08354,8.23009,3482678.761251,0
+HMY.US,D,20070820,000000,8.21186,8.35861,7.89126,8.22112,2793754.7052696,0
+HMY.US,D,20070821,000000,8.01958,8.0928,7.88189,8.03781,2081701.6679445,0
+HMY.US,D,20070822,000000,8.12937,8.24872,8.04687,8.19353,2283557.0597388,0
+HMY.US,D,20070823,000000,7.88189,7.96438,7.75377,7.7721,2657583.4925808,0
+HMY.US,D,20070824,000000,7.98281,8.31278,7.88189,8.25769,2392558.2686959,0
+HMY.US,D,20070827,000000,8.4686,8.4962,8.21186,8.21186,2418251.7836216,0
+HMY.US,D,20070828,000000,8.27602,8.54193,8.1752,8.21186,2414380.3918305,0
+HMY.US,D,20070829,000000,8.29445,8.37684,8.148,8.37684,1593108.335847,0
+HMY.US,D,20070830,000000,8.16623,8.41361,8.12937,8.28528,1449849.7761431,0
+HMY.US,D,20070831,000000,8.35861,8.37684,8.20269,8.20269,2103853.0149598,0
+HMY.US,D,20070904,000000,8.31278,8.8443,8.22112,8.70681,3367997.4366223,0
+HMY.US,D,20070905,000000,8.78024,8.88106,8.53266,8.55089,1897635.4067475,0
+HMY.US,D,20070906,000000,8.88106,9.09138,8.68848,9.03738,3020374.1567658,0
+HMY.US,D,20070907,000000,9.44934,9.44934,9.25696,9.33885,3599311.3396111,0
+HMY.US,D,20070910,000000,9.74265,9.77851,9.4593,9.55833,4428871.2052963,0
+HMY.US,D,20070911,000000,9.63206,9.79744,9.4593,9.76955,4077755.9440965,0
+HMY.US,D,20070912,000000,9.98972,10.2278,9.92596,10.1272,4257126.7500696,0
+HMY.US,D,20070913,000000,10.2836,10.3026,10.1103,10.2009,2557968.175415,0
+HMY.US,D,20070914,000000,10.0814,10.3663,10.0535,10.2737,2869913.8246738,0
+HMY.US,D,20070917,000000,10.3285,10.3753,10.1103,10.2009,2335493.1306352,0
+HMY.US,D,20070918,000000,10.3564,10.7618,10.0366,10.6403,3748901.4366285,0
+HMY.US,D,20070919,000000,10.5925,10.8585,10.5407,10.7967,3521732.9440875,0
+HMY.US,D,20070920,000000,11.0797,11.2739,10.9611,11.2012,3448193.5634892,0
+HMY.US,D,20070921,000000,11.0797,11.3008,10.7967,11.2829,4824503.9590341,0
+HMY.US,D,20070924,000000,11.0896,11.3267,11.0896,11.1345,2527198.7910861,0
+HMY.US,D,20070925,000000,11.0528,11.1813,10.9432,11.1633,1907348.5149566,0
+HMY.US,D,20070926,000000,11.1633,11.2191,10.9711,11.0797,2002269.3806298,0
+HMY.US,D,20070927,000000,11.1713,11.3168,11.0428,11.0986,1378927.1231569,0
+HMY.US,D,20070928,000000,11.1534,11.1912,10.7868,10.9163,2371714.7836209,0
+HMY.US,D,20071001,000000,10.7788,10.9073,10.6403,10.9073,2026931.0597346,0
+HMY.US,D,20071002,000000,10.3464,10.5207,10.1352,10.1441,3276018.5075163,0
+HMY.US,D,20071003,000000,10.1541,10.1631,9.41168,9.58623,4726960.3433609,0
+HMY.US,D,20071004,000000,9.63206,9.87914,9.63206,9.8622,3112791.7164688,0
+HMY.US,D,20071005,000000,10.0366,10.0714,9.80541,9.8891,3290856.6679643,0
+HMY.US,D,20071008,000000,9.65199,9.76955,9.43051,9.52247,2451803.5112341,0
+HMY.US,D,20071009,000000,9.41168,9.57726,9.38558,9.44934,2580770.9440721,0
+HMY.US,D,20071010,000000,9.50454,9.54837,9.18363,9.33885,3326317.4925917,0
+HMY.US,D,20071011,000000,9.21163,9.66992,9.11041,9.31146,7119843.821012,0
+HMY.US,D,20071012,000000,9.52247,9.52247,9.23863,9.27539,2238300.8209321,0
+HMY.US,D,20071015,000000,9.41168,9.46867,8.93646,9.08301,4177265.8694713,0
+HMY.US,D,20071016,000000,9.06378,9.1933,8.93646,8.93646,2592007.7164603,0
+HMY.US,D,20071017,000000,9.12854,9.12854,8.75274,8.8168,3858338.2649885,0
+HMY.US,D,20071018,000000,8.90836,8.93646,8.71598,8.8443,2826048.7575089,0
+HMY.US,D,20071019,000000,8.95419,8.95419,8.69775,8.78024,2573135.5597436,0
+HMY.US,D,20071022,000000,8.78024,8.8719,8.62422,8.82617,3061400.6716919,0
+HMY.US,D,20071023,000000,9.15504,9.17387,9.02761,9.1644,2376955.2649643,0
+HMY.US,D,20071024,000000,9.18363,9.2202,8.98159,9.2202,3109735.3545285,0
+HMY.US,D,20071025,000000,9.2202,9.40371,9.20186,9.39484,3167293.3246787,0
+HMY.US,D,20071026,000000,9.54837,9.96183,9.5404,9.80541,4044806.45529,0
+HMY.US,D,20071029,000000,9.76058,9.89906,9.73368,9.85224,3013391.1978105,0
+HMY.US,D,20071030,000000,9.76058,9.9439,9.66992,9.89906,3194732.3284105,0
+HMY.US,D,20071031,000000,10.0366,10.4022,9.8891,10.2657,5250029.8396381,0
+HMY.US,D,20071101,000000,10.0903,10.1103,9.85224,9.89906,2746946.6978061,0
+HMY.US,D,20071102,000000,9.8343,10.2468,9.79744,10.2468,2892934.4030324,0
+HMY.US,D,20071105,000000,9.97976,10.1541,9.8622,10.1272,2140983.0448111,0
+HMY.US,D,20071106,000000,10.3753,10.4291,10.183,10.4291,1865067.3358514,0
+HMY.US,D,20071107,000000,10.5676,10.7519,10.2009,10.2737,3229860.9179633,0
+HMY.US,D,20071108,000000,10.6313,10.8057,10.3195,10.4928,3245653.6269188,0
+HMY.US,D,20071109,000000,10.1631,10.4022,9.97976,10.2189,2378266.1380986,0
+HMY.US,D,20071112,000000,9.68785,9.87017,9.4593,9.53243,2656057.820939,0
+HMY.US,D,20071113,000000,9.63206,9.73368,9.41168,9.72471,1710512.7836101,0
+HMY.US,D,20071114,000000,10.0714,10.0903,9.85224,9.8891,2247004.1754099,0
+HMY.US,D,20071115,000000,9.67888,9.75261,9.30179,9.38558,2491628.5597422,0
+HMY.US,D,20071116,000000,9.43051,9.66095,9.26573,9.46867,1816894.2537611,0
+HMY.US,D,20071119,000000,9.23863,9.33885,9.11897,9.2202,1798161.6157011,0
+HMY.US,D,20071120,000000,9.2202,9.46867,8.88993,9.2472,3122827.0224391,0
+HMY.US,D,20071121,000000,9.03738,9.03738,8.80774,8.92689,2028490.8582421,0
+HMY.US,D,20071123,000000,9.42045,9.44934,9.1644,9.44934,1668670.2351019,0
+HMY.US,D,20071126,000000,9.46867,9.46867,8.89939,8.92689,1677476.973908,0
+HMY.US,D,20071127,000000,9.18363,9.18363,8.88993,9.09138,1676143.0149528,0
+HMY.US,D,20071128,000000,9.10094,9.53243,9.02761,9.53243,1922622.2948076,0
+HMY.US,D,20071129,000000,9.58623,9.77851,9.55833,9.59619,1609348.7089815,0
+HMY.US,D,20071130,000000,9.92596,9.98972,9.50454,9.5683,1791328.2127159,0
+HMY.US,D,20071203,000000,9.67888,9.79744,9.63206,9.71475,1178494.018676,0
+HMY.US,D,20071204,000000,9.74265,9.77851,9.34752,9.5683,1714331.9813713,0
+HMY.US,D,20071205,000000,9.82534,9.82534,9.49457,9.66095,1390930.7462914,0
+HMY.US,D,20071206,000000,9.70479,10.0535,9.70479,10.0535,1421589.7201725,0
+HMY.US,D,20071207,000000,9.93493,9.97179,9.71475,9.9439,1036106.6977781,0
+HMY.US,D,20071210,000000,9.74265,9.9439,9.74265,9.9439,1239865.1641994,0
+HMY.US,D,20071211,000000,9.98972,10.3026,9.69582,9.70479,1806856.9403281,0
+HMY.US,D,20071212,000000,9.82534,9.89906,9.44047,9.6221,2347496.7537697,0
+HMY.US,D,20071213,000000,9.33098,9.5404,9.11897,9.30179,2077803.1754071,0
+HMY.US,D,20071214,000000,8.90836,9.138,8.88993,8.88993,2027367.682869,0
+HMY.US,D,20071217,000000,8.88106,8.88106,8.56942,8.67015,2469260.4067568,0
+HMY.US,D,20071218,000000,8.8719,8.96365,8.65192,8.95419,1632610.1828625,0
+HMY.US,D,20071219,000000,8.7894,8.88106,8.67941,8.70681,1146783.1343471,0
+HMY.US,D,20071220,000000,8.73421,8.77087,8.59672,8.72524,1755957.7239093,0
+HMY.US,D,20071221,000000,9.06378,9.2202,8.76191,9.1644,4086652.0149922,0
+HMY.US,D,20071224,000000,9.2202,9.32122,9.21163,9.30179,625124.88433858,0
+HMY.US,D,20071226,000000,9.29392,9.65199,9.29392,9.5135,1141993.3283769,0
+HMY.US,D,20071227,000000,9.69582,9.87017,9.65199,9.73368,1247931.1492741,0
+HMY.US,D,20071228,000000,9.73368,9.8622,9.66095,9.74265,1464907.7537553,0
+HMY.US,D,20071231,000000,9.67888,9.67888,9.38558,9.44934,1324126.4030067,0
+HMY.US,D,20080102,000000,9.54837,9.917,9.41168,9.85224,2947147.9403467,0
+HMY.US,D,20080103,000000,10.0903,10.7868,10.0276,10.6124,5140748.5896363,0
+HMY.US,D,20080104,000000,10.5506,10.8505,10.5028,10.6592,4026451.2202151,0
+HMY.US,D,20080107,000000,10.8137,10.8874,10.3195,10.6592,2883458.1754203,0
+HMY.US,D,20080108,000000,11.0079,11.4841,10.5676,10.9611,4086704.2090221,0
+HMY.US,D,20080109,000000,11.1345,11.3098,10.9521,11.1534,3655691.9328956,0
+HMY.US,D,20080110,000000,10.9073,11.3915,10.8973,11.3267,3430374.3209516,0
+HMY.US,D,20080111,000000,11.5658,11.8687,11.52,11.5927,4688506.3918677,0
+HMY.US,D,20080114,000000,12.0162,12.0162,11.6675,11.786,3117939.8545286,0
+HMY.US,D,20080115,000000,11.4841,11.7681,11.2361,11.3835,3014431.0634821,0
+HMY.US,D,20080116,000000,11.0179,11.1444,10.3195,10.4022,6330782.5075662,0
+HMY.US,D,20080117,000000,10.6493,10.6493,10.0176,10.0625,4378045.2612656,0
+HMY.US,D,20080118,000000,10.2567,10.5307,9.63206,10.1352,3447727.8321459,0
+HMY.US,D,20080122,000000,9.70479,10.5506,9.5404,10.5128,4099464.6455894,0
+HMY.US,D,20080123,000000,9.8343,10.3753,9.61413,10.3753,4095286.1120073,0
+HMY.US,D,20080124,000000,10.4928,10.7868,10.4928,10.7618,3724988.5411057,0
+HMY.US,D,20080125,000000,9.87914,10.1272,9.74265,9.96183,5298803.1530717,0
+HMY.US,D,20080128,000000,9.26573,9.48461,9.22896,9.42045,5758183.8881539,0
+HMY.US,D,20080129,000000,9.60516,9.65199,9.4593,9.47664,4377305.5112656,0
+HMY.US,D,20080130,000000,9.46867,9.58623,9.27539,9.33098,3921730.9254373,0
+HMY.US,D,20080131,000000,8.97302,9.38558,8.94492,9.26573,3146181.843335,0
+HMY.US,D,20080201,000000,8.99095,9.138,8.86253,8.95419,3255790.3097547,0
+HMY.US,D,20080204,000000,8.98159,9.11041,8.95419,8.97302,2028028.1380929,0
+HMY.US,D,20080205,000000,8.78024,8.92689,8.69775,8.72524,3443936.7388623,0
+HMY.US,D,20080206,000000,8.98159,9.07334,8.75274,8.7894,2590579.4067588,0
+HMY.US,D,20080207,000000,9.00988,9.31146,8.96365,9.12854,3044788.9179603,0
+HMY.US,D,20080208,000000,9.00988,9.1644,8.94492,9.11041,2344125.2201876,0
+HMY.US,D,20080211,000000,8.8168,9.04674,8.71598,8.92689,2171535.6231698,0
+HMY.US,D,20080212,000000,9.09138,9.138,8.73421,8.77087,2694337.1231784,0
+HMY.US,D,20080213,000000,8.80774,8.83533,8.56006,8.72524,2411107.22392,0
+HMY.US,D,20080214,000000,8.97302,9.29392,8.90836,9.14757,2851339.776166,0
+HMY.US,D,20080215,000000,9.44934,9.49457,9.11897,9.26573,3366204.7724431,0
+HMY.US,D,20080219,000000,9.97179,10.3026,9.8891,10.183,5389149.0112822,0
+HMY.US,D,20080220,000000,10.2657,10.8684,10.2189,10.8505,4726997.4814206,0
+HMY.US,D,20080221,000000,11.0896,11.2929,10.8585,10.9611,4262155.4440996,0
+HMY.US,D,20080222,000000,11.1813,11.2271,10.8137,11.1534,3829408.7202119,0
+HMY.US,D,20080225,000000,11.1444,11.3467,10.9342,11.3367,3494465.5784154,0
+HMY.US,D,20080226,000000,11.0428,11.3915,11.0428,11.3915,2896603.0410922,0
+HMY.US,D,20080227,000000,11.4572,11.9683,11.4572,11.8498,4377903.7351462,0
+HMY.US,D,20080228,000000,11.7322,11.7681,11.3267,11.5848,3343089.8433383,0
+HMY.US,D,20080229,000000,11.4104,11.4294,11.0079,11.1265,2316990.3470528,0
+HMY.US,D,20080303,000000,11.9325,12.1796,11.5927,12.1158,5866933.1605437,0
+HMY.US,D,20080304,000000,12.336,12.3728,11.7033,11.8956,4047829.6940961,0
+HMY.US,D,20080305,000000,12.062,12.2084,11.8219,12.2084,3730304.3022998,0
+HMY.US,D,20080306,000000,12.5751,12.7215,12.3101,12.3549,4064294.9030516,0
+HMY.US,D,20080307,000000,12.8311,12.8491,12.2901,12.3449,4147354.675441,0
+HMY.US,D,20080310,000000,12.4366,12.5014,11.8498,11.8687,3642025.1269252,0
+HMY.US,D,20080311,000000,12.3997,12.4087,12.1258,12.4087,5295104.4030717,0
+HMY.US,D,20080312,000000,12.2264,12.7305,12.2264,12.5561,3428197.227668,0
+HMY.US,D,20080313,000000,12.7953,13.0144,12.7126,12.8859,6457296.8210011,0
+HMY.US,D,20080314,000000,13.124,13.3442,12.7305,13.2257,4154599.6082769,0
+HMY.US,D,20080317,000000,12.5462,13.0344,12.4266,12.8391,4811418.3135115,0
+HMY.US,D,20080318,000000,12.7674,12.7674,12.071,12.1357,4644374.3321655,0
+HMY.US,D,20080319,000000,12.0072,12.0162,11.1633,11.255,6973287.0001141,0
+HMY.US,D,20080320,000000,10.9711,11.2271,10.733,10.8973,5234014.3023244,0
+HMY.US,D,20080324,000000,10.8874,11.4383,10.8505,10.8784,3021777.3731838,0
+HMY.US,D,20080325,000000,11.0079,11.245,10.98,11.2012,2490427.0933243,0
+HMY.US,D,20080326,000000,11.4572,11.52,11.1175,11.4762,2704062.2761636,0
+HMY.US,D,20080327,000000,11.6396,11.6585,11.2829,11.3835,2437211.2649652,0
+HMY.US,D,20080328,000000,11.1713,11.2929,10.989,11.0707,1787563.2164471,0
+HMY.US,D,20080331,000000,11.1813,11.245,10.6861,10.8505,2161873.7052592,0
+HMY.US,D,20080401,000000,10.4769,10.6682,10.3464,10.5506,3302152.6605018,0
+HMY.US,D,20080402,000000,10.7419,11.1345,10.714,11.1265,2085392.3880938,0
+HMY.US,D,20080403,000000,10.8973,11.1534,10.8236,11.0528,1912016.8694343,0
+HMY.US,D,20080404,000000,10.7618,10.8435,10.6124,10.6682,2603499.4366097,0
+HMY.US,D,20080407,000000,10.5775,10.7698,10.5028,10.5407,2100496.5373478,0
+HMY.US,D,20080408,000000,10.3843,10.5775,10.2836,10.3285,1754296.5485362,0
+HMY.US,D,20080409,000000,10.5207,10.5845,10.3105,10.439,3898977.339616,0
+HMY.US,D,20080410,000000,10.5128,10.5307,10.1631,10.3105,1997891.1045103,0
+HMY.US,D,20080411,000000,10.5128,10.6124,10.3663,10.457,1957368.4627186,0
+HMY.US,D,20080414,000000,10.457,10.5676,10.2737,10.4102,1972607.1119726,0
+HMY.US,D,20080415,000000,10.5028,10.5207,10.0814,10.173,3234765.1493066,0
+HMY.US,D,20080416,000000,10.4291,11.1175,10.3564,10.9252,6528970.2650322,0
+HMY.US,D,20080417,000000,10.98,11.0528,10.7788,10.989,2088087.4067506,0
+HMY.US,D,20080418,000000,10.8137,11.4473,10.8137,10.989,3403069.8172198,0
+HMY.US,D,20080421,000000,10.98,11.1076,10.6762,10.8336,1878197.1455531,0
+HMY.US,D,20080422,000000,11.2271,11.4572,11.1633,11.3267,3345358.2761741,0
+HMY.US,D,20080423,000000,11.1345,11.264,10.9252,10.9432,2858179.2015393,0
+HMY.US,D,20080424,000000,10.7868,11.0179,10.6024,10.7788,2760940.7201944,0
+HMY.US,D,20080425,000000,10.7698,10.989,10.6861,10.8973,2087729.074661,0
+HMY.US,D,20080428,000000,10.9521,11.1076,10.7698,10.9432,1431290.7836055,0
+HMY.US,D,20080429,000000,10.5676,10.6313,10.2657,10.2836,2254979.8246637,0
+HMY.US,D,20080430,000000,10.4191,10.723,10.4102,10.714,2350660.5149638,0
+HMY.US,D,20080501,000000,10.3105,10.6403,10.2657,10.5028,1787911.5112233,0
+HMY.US,D,20080502,000000,10.5506,10.7051,10.2278,10.5676,2008339.947794,0
+HMY.US,D,20080505,000000,10.8336,10.9073,10.6861,10.8784,1414404.0074858,0
+HMY.US,D,20080506,000000,10.8973,11.0707,10.8684,11.0279,1466681.3470389,0
+HMY.US,D,20080507,000000,10.8137,10.8874,10.5128,10.5845,1202078.6940495,0
+HMY.US,D,20080508,000000,10.8505,11.3656,10.8336,11.3656,2412537.5410842,0
+HMY.US,D,20080509,000000,11.3656,11.4383,11.1534,11.3098,1214120.4589751,0
+HMY.US,D,20080512,000000,11.3467,11.5011,11.264,11.5011,1263169.7985281,0
+HMY.US,D,20080513,000000,11.4015,11.6675,11.2929,11.5658,1370622.2500224,0
+HMY.US,D,20080514,000000,11.3835,11.5489,11.2271,11.2361,1523660.164204,0
+HMY.US,D,20080515,000000,11.3267,11.5658,11.2929,11.5658,1740755.2089837,0
+HMY.US,D,20080516,000000,11.5748,11.796,11.3915,11.5011,2541773.9739222,0
+HMY.US,D,20080519,000000,11.7223,11.9056,11.6396,11.8498,1994583.8097341,0
+HMY.US,D,20080520,000000,11.5927,11.7223,11.5011,11.7223,1460129.9925612,0
+HMY.US,D,20080521,000000,11.529,11.8687,11.5011,11.5589,2058816.5933173,0
+HMY.US,D,20080522,000000,11.9424,12.0989,11.9155,11.9972,2704598.268701,0
+HMY.US,D,20080523,000000,11.9594,12.071,11.7581,11.786,1333134.8918129,0
+HMY.US,D,20080527,000000,11.2829,11.4662,11.0528,11.0896,1988162.940331,0
+HMY.US,D,20080528,000000,11.0428,11.2012,10.9073,11.1444,1675044.9328632,0
+HMY.US,D,20080529,000000,10.8505,11.1444,10.8505,10.9342,2568652.8955644,0
+HMY.US,D,20080530,000000,10.9711,10.98,10.7868,10.9073,1058295.1828531,0
+HMY.US,D,20080602,000000,10.7519,10.8137,10.5407,10.6024,1505413.3321142,0
+HMY.US,D,20080603,000000,10.6961,10.723,10.5207,10.5207,1419190.802262,0
+HMY.US,D,20080604,000000,10.5307,10.7519,10.439,10.5775,2019704.1940629,0
+HMY.US,D,20080605,000000,10.5506,10.9252,10.5207,10.8973,1332703.2873352,0
+HMY.US,D,20080606,000000,10.7967,11.0896,10.6493,10.999,2762319.8470601,0
+HMY.US,D,20080609,000000,11.0279,11.264,10.9711,11.1175,1140210.7015112,0
+HMY.US,D,20080610,000000,10.6682,10.6762,10.3195,10.3663,2026084.9142122,0
+HMY.US,D,20080611,000000,10.2189,10.3105,10.1003,10.1352,2000628.2798835,0
+HMY.US,D,20080612,000000,10.0814,10.3195,10.0087,10.1202,2094455.0783925,0
+HMY.US,D,20080613,000000,9.9439,10.193,9.9439,10.183,1196667.5783778,0
+HMY.US,D,20080616,000000,10.3105,10.5028,10.2278,10.4022,1205475.3209152,0
+HMY.US,D,20080617,000000,10.3026,10.4191,10.2099,10.3932,1105843.9440479,0
+HMY.US,D,20080618,000000,10.2657,10.2657,9.98972,10.183,1464338.6380837,0
+HMY.US,D,20080619,000000,10.4669,10.5207,10.3285,10.3285,1641822.4291313,0
+HMY.US,D,20080620,000000,10.3026,10.3464,9.99869,10.173,2130207.9888408,0
+HMY.US,D,20080623,000000,9.90803,9.92596,9.70479,9.87017,1675316.9440573,0
+HMY.US,D,20080624,000000,9.73368,10.0366,9.67888,9.917,1633054.8358476,0
+HMY.US,D,20080625,000000,9.8622,9.92596,9.57726,9.87914,1832655.8470449,0
+HMY.US,D,20080626,000000,10.2468,10.4769,10.2468,10.3464,2246563.5373502,0
+HMY.US,D,20080627,000000,11.0348,11.3656,10.8435,11.2739,2924187.5858687,0
+HMY.US,D,20080630,000000,11.2092,11.3267,10.9711,11.2271,1927378.9776435,0
+HMY.US,D,20080701,000000,10.9711,11.511,10.9521,11.3467,1500016.2686813,0
+HMY.US,D,20080702,000000,11.3656,11.4015,11.0528,11.1076,1134978.2500186,0
+HMY.US,D,20080703,000000,11.1345,11.2191,10.8973,10.98,1402973.5149483,0
+HMY.US,D,20080707,000000,10.6024,10.714,10.4928,10.5207,1982278.0634653,0
+HMY.US,D,20080708,000000,10.5128,10.5845,10.2099,10.4022,1725356.9664461,0
+HMY.US,D,20080709,000000,10.4859,10.6861,10.2099,10.2836,1253053.190319,0
+HMY.US,D,20080710,000000,10.3285,10.5128,10.1103,10.3932,1617358.4851011,0
+HMY.US,D,20080711,000000,10.6592,11.3915,10.5028,11.1713,3139464.8731857,0
+HMY.US,D,20080714,000000,11.1265,11.52,11.1265,11.4662,1629358.0933102,0
+HMY.US,D,20080715,000000,11.5927,11.6396,11.2092,11.3168,2735626.6157164,0
+HMY.US,D,20080716,000000,11.3367,11.511,11.1713,11.2012,2660314.6455659,0
+HMY.US,D,20080717,000000,11.3367,11.5658,11.1175,11.245,2475347.0336226,0
+HMY.US,D,20080718,000000,11.1175,11.1175,10.733,10.733,1828239.4291344,0
+HMY.US,D,20080721,000000,10.8585,11.0279,10.7868,10.9711,1776553.2873425,0
+HMY.US,D,20080722,000000,10.7519,10.8505,10.3663,10.449,2141958.6716768,0
+HMY.US,D,20080723,000000,10.1631,10.2189,9.77851,9.87017,2720077.8134773,0
+HMY.US,D,20080724,000000,9.79744,9.8622,9.50454,9.5135,2346037.3283966,0
+HMY.US,D,20080725,000000,9.53243,9.65199,9.44047,9.63206,1206705.8955421,0
+HMY.US,D,20080728,000000,9.6221,9.76058,9.54837,9.68785,1792497.5597308,0
+HMY.US,D,20080729,000000,9.69582,9.76955,9.53243,9.57726,1332775.5559919,0
+HMY.US,D,20080730,000000,9.47664,9.65199,9.40371,9.63206,2205125.4925734,0
+HMY.US,D,20080731,000000,9.917,10.0455,9.81538,9.90803,1637039.6492805,0
+HMY.US,D,20080801,000000,9.54837,9.77851,9.40371,9.42045,2120492.873169,0
+HMY.US,D,20080804,000000,9.1644,9.21163,8.67941,8.74357,3288605.2985613,0
+HMY.US,D,20080805,000000,8.64255,8.69775,8.48693,8.4962,3556055.5373716,0
+HMY.US,D,20080806,000000,8.54193,8.63359,8.47757,8.47757,2869954.9776589,0
+HMY.US,D,20080807,000000,8.56006,8.56006,8.37684,8.43194,1476483.7873376,0
+HMY.US,D,20080808,000000,7.7721,7.91875,7.61598,7.63461,3308661.8582631,0
+HMY.US,D,20080811,000000,7.58878,7.65294,6.97468,7.11216,4102058.2873805,0
+HMY.US,D,20080812,000000,6.99301,7.16716,6.90125,7.12143,3340809.3657263,0
+HMY.US,D,20080813,000000,7.20372,7.55202,7.18539,7.55202,4573231.8620151,0
+HMY.US,D,20080814,000000,7.53369,7.57952,7.12143,7.16716,2025774.7612272,0
+HMY.US,D,20080815,000000,6.94718,7.1029,6.86469,6.98384,2298344.0298883,0
+HMY.US,D,20080818,000000,7.1029,7.13956,6.84635,6.89218,2283959.5560075,0
+HMY.US,D,20080819,000000,6.68137,7.20372,6.61721,7.19455,4307491.9814137,0
+HMY.US,D,20080820,000000,7.19455,7.3961,7.13956,7.22205,4339397.5896232,0
+HMY.US,D,20080821,000000,7.47889,7.7996,7.32298,7.7996,2873122.7537783,0
+HMY.US,D,20080822,000000,7.59785,7.72617,7.51526,7.69867,2850384.2239272,0
+HMY.US,D,20080825,000000,7.68034,7.7721,7.60712,7.67118,1858053.2612244,0
+HMY.US,D,20080826,000000,7.46056,7.78117,7.4513,7.7445,1526763.7015175,0
+HMY.US,D,20080827,000000,7.91875,7.97355,7.80876,7.93688,1216937.9328557,0
+HMY.US,D,20080828,000000,8.18446,8.22112,7.98281,8.07447,1799595.9477906,0
+HMY.US,D,20080829,000000,8.05614,8.0928,7.90939,7.98281,1042241.5037484,0
+HMY.US,D,20080902,000000,7.33214,7.46056,7.27715,7.31371,1821410.0410746,0
+HMY.US,D,20080903,000000,7.24048,7.40547,7.1029,7.13956,1549653.7948015,0
+HMY.US,D,20080904,000000,7.24048,7.33214,6.94718,6.95624,2326593.0448142,0
+HMY.US,D,20080905,000000,7.09393,7.16716,6.81876,7.11216,2118693.1828705,0
+HMY.US,D,20080908,000000,7.14863,7.44193,6.78219,6.81876,2233859.309738,0
+HMY.US,D,20080909,000000,6.62647,6.63544,5.84728,5.85645,5007193.1008282,0
+HMY.US,D,20080910,000000,6.3238,6.41556,6.01237,6.31484,4741293.6269432,0
+HMY.US,D,20080911,000000,6.15892,6.48879,5.99403,6.23234,2734436.1903432,0
+HMY.US,D,20080912,000000,6.49805,7.26788,6.33317,7.02977,3628197.7239399,0
+HMY.US,D,20080915,000000,6.92865,7.24955,6.91978,7.08457,3257496.6530384,0
+HMY.US,D,20080916,000000,6.90125,7.55202,6.89218,7.48776,4785352.4142574,0
+HMY.US,D,20080917,000000,7.13049,8.77087,6.91978,8.40434,8493043.653124,0
+HMY.US,D,20080918,000000,8.82617,9.1644,8.65192,8.86253,7337630.4366872,0
+HMY.US,D,20080919,000000,8.23009,8.90836,8.23009,8.59672,5030873.1306793,0
+HMY.US,D,20080922,000000,9.11897,9.70479,9.02761,9.58623,4557621.8321641,0
+HMY.US,D,20080923,000000,9.6221,9.66095,9.26573,9.33098,3269762.2500535,0
+HMY.US,D,20080924,000000,9.33098,9.5404,9.29392,9.44047,1286971.2798718,0
+HMY.US,D,20080925,000000,9.38558,9.66095,9.28426,9.42045,2452543.2612341,0
+HMY.US,D,20080926,000000,9.43051,9.87017,9.20186,9.30179,3888062.764989,0
+HMY.US,D,20080929,000000,9.18363,9.37582,8.61525,8.73421,3085324.6082594,0
+HMY.US,D,20080930,000000,9.11897,9.25696,8.82617,8.8719,1942810.3433154,0
+HMY.US,D,20081001,000000,8.90836,9.20186,8.64255,8.79857,2709260.6007906,0
+HMY.US,D,20081002,000000,8.39527,8.43194,7.13956,7.14863,3780578.1940917,0
+HMY.US,D,20081003,000000,7.30474,7.73534,7.0756,7.38724,3045132.1940797,0
+HMY.US,D,20081006,000000,7.52442,7.62545,6.52535,7.09393,2991261.9328847,0
+HMY.US,D,20081007,000000,7.72617,7.90032,7.22205,7.24955,2303164.9515302,0
+HMY.US,D,20081008,000000,8.04687,9.90803,8.01958,9.76955,9651655.7613519,0
+HMY.US,D,20081009,000000,9.27539,9.31146,8.69775,8.75274,4067838.0746934,0
+HMY.US,D,20081010,000000,9.40371,9.52247,8.05614,8.48693,5380126.4702373,0
+HMY.US,D,20081013,000000,9.31146,9.31146,8.67015,9.1933,2892963.5112413,0
+HMY.US,D,20081014,000000,9.31146,9.55833,8.98159,9.1933,4837571.5373926,0
+HMY.US,D,20081015,000000,8.8719,9.07334,8.00114,8.28528,3172106.2164698,0
+HMY.US,D,20081016,000000,8.66098,8.73421,7.24048,7.80876,5241025.3657574,0
+HMY.US,D,20081017,000000,7.50629,8.48693,7.1029,7.30474,4035788.9329018,0
+HMY.US,D,20081020,000000,7.34131,7.64368,7.22205,7.63461,2553852.8769074,0
+HMY.US,D,20081021,000000,7.01134,7.13049,6.43389,6.53472,2504870.7873544,0
+HMY.US,D,20081022,000000,6.50722,6.57138,5.56314,5.6823,4028003.9926032,0
+HMY.US,D,20081023,000000,6.03986,6.17725,5.40732,5.64573,3693432.2314037,0
+HMY.US,D,20081024,000000,5.34326,6.19558,5.23327,6.02143,3329775.3470694,0
+HMY.US,D,20081027,000000,5.70979,6.21401,5.54491,5.64573,3663569.2164778,0
+HMY.US,D,20081028,000000,5.95727,6.91041,5.92977,6.88292,3276081.7425909,0
+HMY.US,D,20081029,000000,6.62647,7.17612,6.58055,7.17612,5229967.2575482,0
+HMY.US,D,20081030,000000,7.33214,7.33214,6.63544,6.90125,3577925.8396108,0
+HMY.US,D,20081031,000000,6.66304,7.00217,6.52535,6.6996,2231657.1231708,0
+HMY.US,D,20081103,000000,6.80052,7.03874,6.69054,6.69054,1910180.041076,0
+HMY.US,D,20081104,000000,6.80979,7.13049,6.80979,7.0204,4763709.9590331,0
+HMY.US,D,20081105,000000,6.6722,6.88292,6.47056,6.48879,3441907.1940861,0
+HMY.US,D,20081106,000000,6.60804,6.81876,5.9757,5.99403,2630972.5672072,0
+HMY.US,D,20081107,000000,6.10382,6.42483,6.09466,6.31484,1932860.3545092,0
+HMY.US,D,20081110,000000,6.51648,6.58055,6.28724,6.45212,1294984.0671854,0
+HMY.US,D,20081111,000000,6.25058,6.3238,5.92061,6.0306,1787649.5373427,0
+HMY.US,D,20081112,000000,5.94821,6.02143,5.44399,5.50815,2219337.3246632,0
+HMY.US,D,20081113,000000,5.60907,6.08589,5.01329,6.05819,2823050.6119865,0
+HMY.US,D,20081114,000000,6.09466,6.25984,5.67333,5.71906,3091732.429155,0
+HMY.US,D,20081117,000000,5.71906,5.93904,5.54491,5.60907,2183332.4776477,0
+HMY.US,D,20081118,000000,5.64573,5.87468,5.52668,5.69166,1481069.8358451,0
+HMY.US,D,20081119,000000,5.91144,6.25058,5.49908,5.52668,3077444.3134832,0
+HMY.US,D,20081120,000000,5.50815,5.60907,5.03172,5.11422,3035795.4851243,0
+HMY.US,D,20081121,000000,5.81988,6.62647,5.6274,6.56231,5805990.6083039,0
+HMY.US,D,20081124,000000,7.37787,7.87272,7.05707,7.3961,4987258.9963502,0
+HMY.US,D,20081125,000000,7.90939,7.97355,7.35037,7.61598,4529590.6269398,0
+HMY.US,D,20081126,000000,7.57952,8.03781,7.56119,7.94605,3366987.6828909,0
+HMY.US,D,20081128,000000,7.94605,7.99208,7.60712,7.91875,936500.41419442,0
+HMY.US,D,20081201,000000,7.46056,7.46056,6.61721,6.64491,2729379.3918357,0
+HMY.US,D,20081202,000000,7.28611,7.48776,6.92865,7.48776,2586245.2948184,0
+HMY.US,D,20081203,000000,7.40547,7.98281,7.32298,7.85449,3787826.1381217,0
+HMY.US,D,20081204,000000,7.62545,8.11113,7.54286,7.64368,3094205.6231849,0
+HMY.US,D,20081205,000000,7.57035,8.15696,7.21289,8.15696,3055442.522438,0
+HMY.US,D,20081208,000000,8.39527,9.05531,8.35861,8.90836,3751124.7015539,0
+HMY.US,D,20081209,000000,8.54193,9.04674,8.48693,8.64255,2666108.1828794,0
+HMY.US,D,20081210,000000,8.96365,9.47664,8.95419,9.35728,3706926.395583,0
+HMY.US,D,20081211,000000,9.22896,9.70479,8.85356,9.01815,2525494.4552652,0
+HMY.US,D,20081212,000000,9.03738,9.32122,8.95419,9.30179,2102832.2201836,0
+HMY.US,D,20081215,000000,8.98159,9.5683,8.91753,9.32122,3323427.7500544,0
+HMY.US,D,20081216,000000,9.07334,9.84327,9.07334,9.78848,3166562.6082607,0
+HMY.US,D,20081217,000000,9.49457,9.90803,9.33098,9.44047,3124335.6306481,0
+HMY.US,D,20081218,000000,9.39484,9.44047,8.22112,8.37684,5645709.7687491,0
+HMY.US,D,20081219,000000,8.0928,8.39527,7.84533,8.20269,7814258.2874412,0
+HMY.US,D,20081222,000000,8.78024,8.80774,8.28528,8.41361,2422829.8022784,0
+HMY.US,D,20081223,000000,8.56006,8.95419,8.43194,8.92689,2448567.4813833,0
+HMY.US,D,20081224,000000,8.83533,9.05531,8.59672,8.88993,582554.63060654,0
+HMY.US,D,20081226,000000,8.95419,9.77851,8.82617,9.54837,1173389.041064,0
+HMY.US,D,20081229,000000,9.67888,9.8343,9.37582,9.58623,2069554.5112279,0
+HMY.US,D,20081230,000000,9.32122,9.78848,9.23863,9.54837,1378784.5933061,0
+HMY.US,D,20081231,000000,9.53243,10.2009,9.38558,10.0535,2054554.7500336,0
+HMY.US,D,20090102,000000,10.0535,10.193,9.72471,9.79744,1437762.8433071,0
+HMY.US,D,20090105,000000,9.52247,9.77851,9.31146,9.53243,2334367.9477994,0
+HMY.US,D,20090106,000000,9.43051,10.2099,9.37582,9.93493,2709416.1791488,0
+HMY.US,D,20090107,000000,9.8891,9.917,9.10094,9.26573,3117001.3657226,0
+HMY.US,D,20090108,000000,9.6221,9.79744,9.43051,9.49457,2748036.7500449,0
+HMY.US,D,20090109,000000,9.5683,9.61413,9.1644,9.23863,3504740.7761767,0
+HMY.US,D,20090112,000000,9.15504,9.18363,8.62422,8.69775,2426152.1530248,0
+HMY.US,D,20090113,000000,8.66098,8.97302,8.57869,8.75274,2277889.9925746,0
+HMY.US,D,20090114,000000,8.60609,8.69775,8.21186,8.35861,2290719.6866046,0
+HMY.US,D,20090115,000000,8.57869,8.72524,8.02854,8.61525,2821158.5784044,0
+HMY.US,D,20090116,000000,8.89939,9.39484,8.8443,9.37582,4686821.1269423,0
+HMY.US,D,20090120,000000,9.1933,9.5135,8.92689,9.02761,4097764.3246939,0
+HMY.US,D,20090121,000000,8.98159,9.31146,8.76191,9.29392,3272300.6866207,0
+HMY.US,D,20090122,000000,8.91753,9.66992,8.8443,9.5135,3138145.9702006,0
+HMY.US,D,20090123,000000,9.25696,10.2936,9.21163,10.1003,5340041.4553112,0
+HMY.US,D,20090126,000000,10.5407,10.6961,10.2567,10.3753,5386359.6418791,0
+HMY.US,D,20090127,000000,10.5845,10.6592,10.2368,10.3753,2824396.6157178,0
+HMY.US,D,20090128,000000,10.183,10.3843,9.95286,10.3384,2907886.9888535,0
+HMY.US,D,20090129,000000,10.1541,10.9342,10.0903,10.8585,5028139.9702315,0
+HMY.US,D,20090130,000000,10.9073,11.2271,10.4928,10.8137,4770981.9926154,0
+HMY.US,D,20090202,000000,10.4291,10.8057,10.3105,10.5506,3887761.645586,0
+HMY.US,D,20090203,000000,10.8684,10.9432,10.4191,10.6313,3028811.5224376,0
+HMY.US,D,20090204,000000,10.4928,10.7419,10.3843,10.6024,3368607.705279,0
+HMY.US,D,20090205,000000,10.7698,10.7698,10.2567,10.5307,3695894.3843888,0
+HMY.US,D,20090206,000000,10.5128,10.999,10.457,10.9711,3001273.1493028,0
+HMY.US,D,20090209,000000,10.6762,10.6961,10.2368,10.3663,2602939.3545202,0
+HMY.US,D,20090210,000000,10.6493,10.7051,10.0276,10.1631,2784266.4328814,0
+HMY.US,D,20090211,000000,10.5207,11.5589,10.4102,11.3467,7307709.2053434,0
+HMY.US,D,20090212,000000,10.9342,11.2092,10.7419,11.1813,4169370.5187249,0
+HMY.US,D,20090213,000000,10.8336,11.2271,10.7868,11.0179,3610863.2836412,0
+HMY.US,D,20090217,000000,11.0079,11.52,10.9252,11.5011,8669426.3508881,0
+HMY.US,D,20090218,000000,11.4204,12.0251,11.2191,11.9683,6593392.7538392,0
+HMY.US,D,20090219,000000,11.8498,11.8687,11.5658,11.6675,6961963.9068303,0
+HMY.US,D,20090220,000000,11.6854,12.0889,11.5848,11.9594,7253392.2837007,0
+HMY.US,D,20090223,000000,11.8149,12.1437,11.6854,11.8059,6312156.2650286,0
+HMY.US,D,20090224,000000,11.7033,11.7322,11.0896,11.1713,8545003.8135726,0
+HMY.US,D,20090225,000000,11.2929,11.7223,11.1713,11.3267,4775738.6754512,0
+HMY.US,D,20090226,000000,11.3267,11.4841,10.98,11.3736,4894672.8097816,0
+HMY.US,D,20090227,000000,11.255,11.4383,10.8435,10.98,4606963.257538,0
+HMY.US,D,20090302,000000,11.0079,11.0428,10.3285,10.3564,4405547.5000721,0
+HMY.US,D,20090303,000000,10.4291,10.6313,9.99869,10.4669,3848674.3396152,0
+HMY.US,D,20090304,000000,10.5676,10.5676,10.0087,10.1202,3818960.8806595,0
+HMY.US,D,20090305,000000,9.92596,10.5028,9.69582,10.3932,6170661.261295,0
+HMY.US,D,20090306,000000,10.3384,10.7698,10.3384,10.457,3776778.067226,0
+HMY.US,D,20090309,000000,10.3932,10.3932,9.89906,10.0625,3418775.2015485,0
+HMY.US,D,20090310,000000,10.0276,10.0455,9.5404,9.59619,3871765.1791678,0
+HMY.US,D,20090311,000000,9.92596,10.3285,9.84327,10.1441,3918399.5411089,0
+HMY.US,D,20090312,000000,10.2737,10.4928,10.2657,10.4669,3532970.720207,0
+HMY.US,D,20090313,000000,10.3195,10.3843,9.87914,10.1541,4856113.4664973,0
+HMY.US,D,20090316,000000,10.2468,10.6592,10.2468,10.5028,4323785.5523095,0
+HMY.US,D,20090317,000000,10.2278,10.3663,10.0535,10.2737,3073779.6903488,0
+HMY.US,D,20090318,000000,10.0276,10.8684,9.64202,10.8137,6535964.2650323,0
+HMY.US,D,20090319,000000,10.8874,11.2929,10.7788,11.1345,6983629.4478754,0
+HMY.US,D,20090320,000000,10.9711,11.245,10.8505,11.1076,4247785.0224575,0
+HMY.US,D,20090323,000000,11.1633,11.2271,10.6861,10.7698,4123696.7276794,0
+HMY.US,D,20090324,000000,10.6403,10.6762,10.4291,10.4928,4248538.8246964,0
+HMY.US,D,20090325,000000,10.2836,10.6224,10.173,10.5676,5086298.171725,0
+HMY.US,D,20090326,000000,10.8057,10.8585,10.6124,10.6861,2457779.7276521,0
+HMY.US,D,20090327,000000,10.5028,10.5775,10.2737,10.4022,2661694.7761629,0
+HMY.US,D,20090330,000000,9.92596,10.2567,9.82534,9.97976,3386850.5224435,0
+HMY.US,D,20090331,000000,10.183,10.183,9.67888,10.0276,5023260.8321717,0
+HMY.US,D,20090401,000000,10.1441,10.6313,10.0535,10.5775,4435435.6082815,0
+HMY.US,D,20090402,000000,10.2468,10.3753,9.917,10.0276,6232017.3508482,0
+HMY.US,D,20090403,000000,9.65199,9.69582,8.85356,8.95419,7673528.1269912,0
+HMY.US,D,20090406,000000,8.55089,8.59672,8.33101,8.4686,4941950.5635137,0
+HMY.US,D,20090407,000000,8.70681,8.8719,8.43194,8.56006,5292073.1344149,0
+HMY.US,D,20090408,000000,8.70681,8.75274,8.41361,8.5235,3356652.2612489,0
+HMY.US,D,20090409,000000,8.60609,8.67941,8.24872,8.31278,4157567.641859,0
+HMY.US,D,20090413,000000,8.56942,8.66098,8.441,8.54193,3187101.9627387,0
+HMY.US,D,20090414,000000,8.4962,8.53266,8.19353,8.24872,3518026.1642366,0
+HMY.US,D,20090415,000000,8.43194,8.60609,8.38611,8.48693,3778879.8806588,0
+HMY.US,D,20090416,000000,8.4686,8.53266,8.01031,8.02854,3176094.0410967,0
+HMY.US,D,20090417,000000,8.1203,8.15696,7.38724,7.48776,6944623.4441434,0
+HMY.US,D,20090420,000000,7.7996,8.0655,7.72617,7.76283,5220072.473966,0
+HMY.US,D,20090421,000000,8.01958,8.08354,7.59785,7.79033,4358217.5523101,0
+HMY.US,D,20090422,000000,7.7996,7.97355,7.69867,7.8269,2952504.8545259,0
+HMY.US,D,20090423,000000,8.01958,8.55089,7.95532,8.34028,4496993.4478348,0
+HMY.US,D,20090424,000000,8.91753,9.00988,8.76191,8.94492,4225674.8284273,0
+HMY.US,D,20090427,000000,8.70681,8.97302,8.68848,8.79857,2869904.7910917,0
+HMY.US,D,20090428,000000,8.78024,8.97302,8.64255,8.85356,3333695.9216963,0
+HMY.US,D,20090429,000000,8.85356,9.11897,8.78024,8.93646,2044899.8582424,0
+HMY.US,D,20090430,000000,8.63359,8.72524,8.45943,8.54193,3194305.7425896,0
+HMY.US,D,20090501,000000,8.67941,8.67941,8.47757,8.55089,1308400.9440513,0
+HMY.US,D,20090504,000000,8.72524,8.91753,8.39527,8.61525,6437331.6008516,0
+HMY.US,D,20090505,000000,8.67015,8.72524,8.45943,8.66098,3725664.0522997,0
+HMY.US,D,20090506,000000,9.12854,9.46867,8.98159,9.36715,3437723.6418473,0
+HMY.US,D,20090507,000000,9.46867,9.53243,8.99095,9.14757,3425135.8470709,0
+HMY.US,D,20090508,000000,9.2202,9.39484,9.01815,9.27539,2276986.6343656,0
+HMY.US,D,20090511,000000,9.26573,9.58623,9.11897,9.53243,2945259.92169,0
+HMY.US,D,20090512,000000,9.66095,9.99869,9.6221,9.98972,3763189.5523004,0
+HMY.US,D,20090513,000000,9.96183,10.1272,9.49457,9.55833,4312228.5896228,0
+HMY.US,D,20090514,000000,9.54837,9.8622,9.32122,9.72471,2352170.1269041,0
+HMY.US,D,20090515,000000,9.77851,10.0176,9.59619,9.74265,3692427.4963291,0
+HMY.US,D,20090518,000000,9.65199,9.90803,9.35728,9.71475,2863389.5709424,0
+HMY.US,D,20090519,000000,9.52247,10.0176,9.49457,9.78848,2609719.5597442,0
+HMY.US,D,20090520,000000,9.89906,10.1003,9.77851,9.8622,6276764.6978639,0
+HMY.US,D,20090521,000000,9.8891,10.5775,9.66095,10.4669,6079273.5299502,0
+HMY.US,D,20090522,000000,10.6762,10.8236,10.457,10.5925,2874743.7798978,0
+HMY.US,D,20090526,000000,10.3384,10.8137,10.3105,10.714,2885796.8694502,0
+HMY.US,D,20090527,000000,10.6961,10.7419,10.3753,10.4191,2501453.0821305,0
+HMY.US,D,20090528,000000,10.7051,10.9432,10.6762,10.9163,2402359.7052632,0
+HMY.US,D,20090529,000000,11.2271,11.3556,10.8505,11.0896,4116027.2164852,0
+HMY.US,D,20090601,000000,11.0797,11.0896,10.5845,10.6313,3982858.1642443,0
+HMY.US,D,20090602,000000,10.8236,11.0428,10.7519,10.989,3006311.8806462,0
+HMY.US,D,20090603,000000,10.733,10.7698,10.2278,10.439,2912964.8657193,0
+HMY.US,D,20090604,000000,10.5586,10.7788,10.3663,10.6592,2891073.4851219,0
+HMY.US,D,20090605,000000,10.2737,10.4022,9.96183,10.0903,2231468.4216783,0
+HMY.US,D,20090608,000000,9.85224,9.99869,9.6221,9.99869,2673167.4254169,0
+HMY.US,D,20090609,000000,10.2099,10.2278,9.85224,9.8622,1893165.7910757,0
+HMY.US,D,20090610,000000,10.1272,10.1441,9.65199,9.80541,1933456.5709271,0
+HMY.US,D,20090611,000000,9.73368,10.1103,9.66992,9.85224,1923141.2239121,0
+HMY.US,D,20090612,000000,9.61413,9.68785,9.49457,9.60516,2384957.011233,0
+HMY.US,D,20090615,000000,9.5404,9.69582,9.42045,9.5683,3049990.2537812,0
+HMY.US,D,20090616,000000,9.79744,9.87914,9.34752,9.5404,2680053.0224319,0
+HMY.US,D,20090617,000000,9.4593,9.70479,9.1933,9.66095,2901809.3955699,0
+HMY.US,D,20090618,000000,9.41168,10.0087,9.39484,9.74265,5368607.6493415,0
+HMY.US,D,20090619,000000,9.84327,10.3195,9.74265,10.2657,6721375.5262293,0
+HMY.US,D,20090622,000000,9.71475,9.80541,9.30179,9.32122,4570008.8806718,0
+HMY.US,D,20090623,000000,9.17387,9.47664,9.00988,9.38558,3808163.7425996,0
+HMY.US,D,20090624,000000,9.60516,9.9439,9.55833,9.76058,3230871.675426,0
+HMY.US,D,20090625,000000,9.8622,10.2567,9.80541,10.2368,2976005.2164666,0
+HMY.US,D,20090626,000000,10.193,10.2189,9.87017,9.90803,1913946.0410761,0
+HMY.US,D,20090629,000000,9.97179,10.0176,9.75261,9.85224,1596886.3806231,0
+HMY.US,D,20090630,000000,9.87017,9.92596,9.43051,9.4593,1991931.9515251,0
+HMY.US,D,20090701,000000,9.55833,9.6221,9.41168,9.48461,3578523.05976,0
+HMY.US,D,20090702,000000,8.89939,8.94492,8.70681,8.85356,3630146.9702086,0
+HMY.US,D,20090706,000000,8.33101,8.4686,8.07447,8.23009,5798852.0709904,0
+HMY.US,D,20090707,000000,8.28528,8.47757,8.24872,8.24872,3026484.8731838,0
+HMY.US,D,20090708,000000,8.18446,8.27602,7.7996,7.95532,3075160.8246772,0
+HMY.US,D,20090709,000000,8.08354,8.21186,7.87272,7.89126,3056659.0448261,0
+HMY.US,D,20090710,000000,7.7996,7.91875,7.70794,7.79033,2845315.3806436,0
+HMY.US,D,20090713,000000,7.8269,8.03781,7.64368,8.02854,3328101.1231888,0
+HMY.US,D,20090714,000000,8.1752,8.24872,8.04687,8.11113,2660452.1567599,0
+HMY.US,D,20090715,000000,8.43194,8.56942,8.43194,8.48693,1814974.1157013,0
+HMY.US,D,20090716,000000,8.441,8.45037,8.30352,8.43194,1428670.0410681,0
+HMY.US,D,20090717,000000,8.33101,8.51443,8.24872,8.43194,1800869.6828653,0
+HMY.US,D,20090720,000000,8.68848,8.8719,8.68848,8.76191,3564357.399312,0
+HMY.US,D,20090721,000000,8.7894,8.83533,8.18446,8.4686,3282256.6978149,0
+HMY.US,D,20090722,000000,8.47757,8.69775,8.43194,8.56006,3016566.0000493,0
+HMY.US,D,20090723,000000,8.57869,8.93646,8.57869,8.72524,2416303.5410843,0
+HMY.US,D,20090724,000000,8.53266,8.68848,8.4962,8.61525,1399222.5709184,0
+HMY.US,D,20090727,000000,8.48693,8.55089,8.36778,8.42277,1663108.5597287,0
+HMY.US,D,20090728,000000,8.1203,8.23009,7.97355,8.16623,2838486.9963151,0
+HMY.US,D,20090729,000000,8.10207,8.13873,7.90939,7.93688,2272015.1530222,0
+HMY.US,D,20090730,000000,8.22112,8.30352,8.1203,8.12937,1668250.6754004,0
+HMY.US,D,20090731,000000,8.25769,8.55089,8.148,8.48693,2177908.3134685,0
+HMY.US,D,20090803,000000,8.74357,8.76191,8.5235,8.56006,1949458.056002,0
+HMY.US,D,20090804,000000,8.56006,8.8443,8.55089,8.69775,2216762.7537676,0
+HMY.US,D,20090805,000000,8.71598,8.92689,8.59672,8.8168,2559573.1418329,0
+HMY.US,D,20090806,000000,8.8168,8.8443,8.54193,8.67941,1967880.541077,0
+HMY.US,D,20090807,000000,8.70681,8.71598,8.34028,8.40434,2687151.4104917,0
+HMY.US,D,20090810,000000,8.41361,8.41361,8.12937,8.23936,1955871.8992857,0
+HMY.US,D,20090811,000000,8.23936,8.24872,8.07447,8.18446,1899537.477643,0
+HMY.US,D,20090812,000000,8.26695,8.50516,8.21186,8.36778,1629111.1753998,0
+HMY.US,D,20090813,000000,8.75274,8.7894,8.56942,8.69775,2106884.2836166,0
+HMY.US,D,20090814,000000,8.65192,8.71598,8.30352,8.34935,1980812.615704,0
+HMY.US,D,20090817,000000,8.34935,8.40434,8.07447,8.23936,3789261.4739426,0
+HMY.US,D,20090818,000000,8.47757,8.56006,8.33101,8.37684,2448908.7500401,0
+HMY.US,D,20090819,000000,8.33101,8.56942,8.33101,8.48693,2880726.0187038,0
+HMY.US,D,20090820,000000,8.34935,8.4962,8.32195,8.45943,1571495.992563,0
+HMY.US,D,20090821,000000,8.66098,8.71598,8.54193,8.59672,2380949.1119792,0
+HMY.US,D,20090824,000000,8.4686,8.56942,8.24872,8.29445,2500191.3918319,0
+HMY.US,D,20090825,000000,8.63359,8.64255,8.45943,8.58766,2231268.679141,0
+HMY.US,D,20090826,000000,8.4962,8.54193,8.16623,8.30352,4126467.0261869,0
+HMY.US,D,20090827,000000,8.42277,8.70681,8.23936,8.59672,2816456.097061,0
+HMY.US,D,20090828,000000,8.69775,8.78024,8.51443,8.58766,2481541.0597421,0
+HMY.US,D,20090831,000000,8.4686,8.65192,8.41361,8.61525,2062376.8283919,0
+HMY.US,D,20090901,000000,8.43194,8.56006,8.18446,8.27602,2951005.279899,0
+HMY.US,D,20090902,000000,8.45037,9.2202,8.37684,9.17387,6884098.4441425,0
+HMY.US,D,20090903,000000,9.38558,9.917,9.22896,9.63206,8606891.8807378,0
+HMY.US,D,20090904,000000,9.58623,9.89906,9.53243,9.78848,3435727.2202055,0
+HMY.US,D,20090908,000000,10.5506,10.6592,10.2278,10.3195,8264636.5561053,0
+HMY.US,D,20090909,000000,10.3932,10.5586,9.92596,10.0625,5863112.9590511,0
+HMY.US,D,20090910,000000,9.95286,10.3932,9.8891,10.2737,4474391.4254463,0
+HMY.US,D,20090911,000000,10.5586,10.7788,10.3564,10.4769,4483310.5821629,0
+HMY.US,D,20090914,000000,10.3026,10.4291,10.1541,10.2567,3311586.7313975,0
+HMY.US,D,20090915,000000,10.3026,10.5128,10.2468,10.4291,6775975.5001108,0
+HMY.US,D,20090916,000000,10.8435,10.8684,10.6592,10.7698,5984996.056068,0
+HMY.US,D,20090917,000000,10.714,10.8684,10.2099,10.3464,4892590.0672442,0
+HMY.US,D,20090918,000000,10.5506,10.6124,10.2278,10.4191,7340675.7575828,0
+HMY.US,D,20090921,000000,10.0903,10.3026,9.96183,10.183,4215452.8284272,0
+HMY.US,D,20090922,000000,10.4928,10.5506,10.183,10.3195,3744976.8470762,0
+HMY.US,D,20090923,000000,10.2009,10.2657,9.77851,9.80541,4250738.0000695,0
+HMY.US,D,20090924,000000,10.0625,10.0625,9.60516,9.72471,3556568.444088,0
+HMY.US,D,20090925,000000,9.66095,9.79744,9.53243,9.63206,3430231.7911009,0
+HMY.US,D,20090928,000000,9.64202,9.9439,9.5683,9.63206,2982095.8582577,0
+HMY.US,D,20090929,000000,9.63206,9.8622,9.58623,9.76955,3136880.2649767,0
+HMY.US,D,20090930,000000,9.93493,10.0455,9.58623,10.0276,6565382.6269731,0
+HMY.US,D,20091001,000000,9.85224,9.93493,9.41168,9.50454,7151257.6008632,0
+HMY.US,D,20091002,000000,9.29392,9.77851,9.27539,9.37582,7097622.2128027,0
+HMY.US,D,20091005,000000,9.46867,9.917,9.43051,9.87017,3824359.9515551,0
+HMY.US,D,20091006,000000,10.1631,10.8236,10.1272,10.7698,7548743.2426608,0
+HMY.US,D,20091007,000000,10.7419,10.8585,10.3105,10.6682,7752811.8620671,0
+HMY.US,D,20091008,000000,10.7051,11.0179,10.4859,10.8236,6247169.6792067,0
+HMY.US,D,20091009,000000,10.6224,10.723,10.457,10.6592,3256044.2537846,0
+HMY.US,D,20091012,000000,10.7618,10.8585,10.5207,10.6493,2318714.7575006,0
+HMY.US,D,20091013,000000,10.8236,11.0428,10.5506,10.98,4351403.2202204,0
+HMY.US,D,20091014,000000,10.9521,10.98,10.6861,10.7698,3726466.033643,0
+HMY.US,D,20091015,000000,10.4769,10.8057,10.449,10.5586,4356935.7873847,0
+HMY.US,D,20091016,000000,10.4669,10.6493,10.3026,10.5586,5076965.477695,0
+HMY.US,D,20091019,000000,10.4859,10.6961,10.3105,10.6224,2655033.0112375,0
+HMY.US,D,20091020,000000,10.6493,10.6493,10.3663,10.5586,3141918.99632,0
+HMY.US,D,20091021,000000,10.3663,10.7868,10.3384,10.4669,5101258.7873969,0
+HMY.US,D,20091022,000000,10.3564,10.4191,10.1272,10.2368,3959955.0224528,0
+HMY.US,D,20091023,000000,10.3026,10.3384,10.0455,10.1103,4493807.6045511,0
+HMY.US,D,20091026,000000,10.0814,10.2468,9.61413,9.66992,4850310.8956017,0
+HMY.US,D,20091027,000000,9.64202,9.85224,9.41168,9.69582,3224262.1045304,0
+HMY.US,D,20091028,000000,9.55833,9.69582,9.09138,9.11041,4286377.4888761,0
+HMY.US,D,20091029,000000,9.38558,9.82534,9.37582,9.49457,3916666.097079,0
+HMY.US,D,20091030,000000,9.28426,9.29392,8.8443,9.12854,5461479.8993431,0
+HMY.US,D,20091102,000000,9.10094,9.44047,8.83533,9.00988,5864394.7239765,0
+HMY.US,D,20091103,000000,8.76191,9.59619,8.73421,9.50454,9611995.3247841,0
+HMY.US,D,20091104,000000,9.74265,9.917,9.41168,9.63206,6728724.847125,0
+HMY.US,D,20091105,000000,9.53243,9.71475,9.36715,9.6221,3851081.2873764,0
+HMY.US,D,20091106,000000,9.82534,10.0625,9.72471,9.79744,4156128.2911128,0
+HMY.US,D,20091109,000000,10.0625,10.2009,9.917,9.98972,4470290.1791776,0
+HMY.US,D,20091110,000000,9.82534,10.0455,9.71475,10.0276,2993463.1157206,0
+HMY.US,D,20091111,000000,10.1103,10.1272,9.70479,9.8891,4241765.6455918,0
+HMY.US,D,20091112,000000,9.68785,9.73368,9.28426,9.40371,5223981.0038168,0
+HMY.US,D,20091113,000000,9.44047,9.71475,9.33098,9.66992,3740354.6642403,0
+HMY.US,D,20091116,000000,9.90803,10.1003,9.76955,10.0535,4351680.2500712,0
+HMY.US,D,20091117,000000,9.75261,9.98972,9.72471,9.98972,3259106.638113,0
+HMY.US,D,20091118,000000,10.0176,10.0366,9.76058,9.8343,3173217.3470668,0
+HMY.US,D,20091119,000000,9.65199,9.87017,9.50454,9.87017,3316627.4702035,0
+HMY.US,D,20091120,000000,9.5404,9.74265,9.44047,9.70479,2739617.4515373,0
+HMY.US,D,20091123,000000,9.90803,9.98972,9.69582,9.85224,3516307.7761769,0
+HMY.US,D,20091124,000000,9.84327,9.87914,9.65199,9.80541,4001026.7052893,0
+HMY.US,D,20091125,000000,10.0814,10.3564,9.96183,10.3564,4203156.1157404,0
+HMY.US,D,20091127,000000,10.2278,10.2278,9.84327,9.97976,2559739.7612359,0
+HMY.US,D,20091130,000000,10.0535,10.2657,10.0366,10.173,3337236.0821441,0
+HMY.US,D,20091201,000000,10.6493,10.7967,10.5925,10.7051,4137938.6717095,0
+HMY.US,D,20091202,000000,10.8137,10.8874,10.6313,10.714,3540349.1493116,0
+HMY.US,D,20091203,000000,10.714,10.7868,10.4191,10.4769,3542836.3955803,0
+HMY.US,D,20091204,000000,10.4291,10.457,9.87017,10.193,6075424.2202486,0
+HMY.US,D,20091207,000000,9.98972,10.0087,9.70479,9.76955,7269848.4590741,0
+HMY.US,D,20091208,000000,9.5135,9.5683,9.138,9.2472,7199469.828476,0
+HMY.US,D,20091209,000000,9.23863,9.5135,9.20186,9.46867,5061972.7426201,0
+HMY.US,D,20091210,000000,9.6221,9.65199,9.41168,9.50454,3028499.3619898,0
+HMY.US,D,20091211,000000,9.54837,9.5683,9.23863,9.33885,3893896.4515562,0
+HMY.US,D,20091214,000000,9.48461,9.71475,9.35728,9.71475,3827532.7463313,0
+HMY.US,D,20091215,000000,9.55833,9.71475,9.48461,9.54837,3735507.6455835,0
+HMY.US,D,20091216,000000,9.69582,9.79744,9.57726,9.59619,3039600.6306467,0
+HMY.US,D,20091217,000000,9.38558,9.41168,8.90836,8.91753,8687947.2016346,0
+HMY.US,D,20091218,000000,9.11041,9.35728,8.94492,9.09138,15445792.302491,0
+HMY.US,D,20091221,000000,9.2202,9.2472,8.90836,8.99095,4616046.0224636,0
+HMY.US,D,20091222,000000,9.04674,9.20186,8.97302,9.00988,3370982.5336372,0
+HMY.US,D,20091223,000000,9.08301,9.25696,9.04674,9.15504,2997222.0896013,0
+HMY.US,D,20091224,000000,9.29392,9.31146,9.17387,9.17387,760599.50747513,0
+HMY.US,D,20091228,000000,9.35728,9.37582,9.18363,9.23863,1872811.123165,0
+HMY.US,D,20091229,000000,9.29392,9.33885,9.11041,9.14757,1868304.3694335,0
+HMY.US,D,20091230,000000,9.12854,9.2202,9.06378,9.17387,2140017.4552589,0
+HMY.US,D,20091231,000000,9.22896,9.39484,9.2202,9.32122,1310824.9552453,0
+HMY.US,D,20100104,000000,9.5683,9.66095,9.49457,9.60516,2447005.6754132,0
+HMY.US,D,20100105,000000,9.73368,9.8891,9.6221,9.82534,3188794.2537835,0
+HMY.US,D,20100106,000000,9.87914,10.2657,9.8622,10.1103,3801658.5597637,0
+HMY.US,D,20100107,000000,9.917,10.0814,9.8343,9.97976,2629300.3507893,0
+HMY.US,D,20100108,000000,9.9439,10.0814,9.81538,10.0625,2764450.7687019,0
+HMY.US,D,20100111,000000,10.1441,10.2368,10.0625,10.183,2299716.1306346,0
+HMY.US,D,20100112,000000,9.81538,10.0366,9.64202,9.71475,3159415.0373651,0
+HMY.US,D,20100113,000000,9.73368,9.93493,9.48461,9.8343,2400729.6455617,0
+HMY.US,D,20100114,000000,9.6221,9.79744,9.57726,9.66095,2021632.3619734,0
+HMY.US,D,20100115,000000,9.47664,9.57726,9.35728,9.52247,2408262.6492931,0
+HMY.US,D,20100119,000000,9.43051,9.61413,9.38558,9.54837,2036916.1791378,0
+HMY.US,D,20100120,000000,9.31146,9.35728,9.01815,9.2202,3978198.8433487,0
+HMY.US,D,20100121,000000,9.1933,9.2472,8.88106,8.91753,5781531.6829304,0
+HMY.US,D,20100122,000000,8.83533,9.25696,8.7894,9.00988,4847867.8135121,0
+HMY.US,D,20100125,000000,9.15504,9.22896,9.00032,9.06378,2549558.9142208,0
+HMY.US,D,20100126,000000,8.88993,9.18363,8.8719,8.94492,2263683.1791415,0
+HMY.US,D,20100127,000000,8.94492,8.95419,8.67941,8.88106,3459114.1605043,0
+HMY.US,D,20100128,000000,9.02761,9.02761,8.64255,8.8719,3340374.7500546,0
+HMY.US,D,20100129,000000,8.78024,8.82617,8.40434,8.40434,5064242.1791873,0
+HMY.US,D,20100201,000000,8.61525,8.94492,8.56006,8.94492,3796395.9963308,0
+HMY.US,D,20100202,000000,9.1644,9.44934,9.08301,9.17387,4196826.5858895,0
+HMY.US,D,20100203,000000,9.04674,9.27539,9.00988,9.07334,2627938.2873564,0
+HMY.US,D,20100204,000000,8.79857,8.79857,8.54193,8.55089,5139394.5560542,0
+HMY.US,D,20100205,000000,8.55089,8.72524,8.16623,8.67015,6857046.8807092,0
+HMY.US,D,20100208,000000,8.5235,8.76191,8.441,8.441,2673241.7015363,0
+HMY.US,D,20100209,000000,8.59672,8.86253,8.4962,8.69775,3104826.1045284,0
+HMY.US,D,20100210,000000,8.63359,8.66098,8.33101,8.42277,3800334.6381219,0
+HMY.US,D,20100211,000000,8.41361,8.8168,8.29445,8.78024,6511931.9254796,0
+HMY.US,D,20100212,000000,8.441,8.60609,8.38611,8.55089,3560456.899312,0
+HMY.US,D,20100216,000000,8.77087,8.99095,8.69775,8.94492,2991920.380646,0
+HMY.US,D,20100217,000000,8.82617,8.88106,8.56942,8.60609,2832314.0485538,0
+HMY.US,D,20100218,000000,8.59672,8.70681,8.43194,8.56006,4112445.9030523,0
+HMY.US,D,20100219,000000,8.41361,8.62422,8.38611,8.50516,2498693.8246677,0
+HMY.US,D,20100222,000000,8.43194,8.48693,8.35861,8.37684,2875291.8172112,0
+HMY.US,D,20100223,000000,8.29445,8.35861,8.03781,8.05614,3794127.5634949,0
+HMY.US,D,20100224,000000,8.10207,8.23009,8.04687,8.148,2906551.0224356,0
+HMY.US,D,20100225,000000,8.04687,8.36778,8.00114,8.36778,3818550.3545401,0
+HMY.US,D,20100226,000000,8.29445,8.441,8.16623,8.36778,2566110.4440718,0
+HMY.US,D,20100301,000000,8.45943,8.64255,8.39527,8.64255,3491631.0411019,0
+HMY.US,D,20100302,000000,8.79857,9.06378,8.73421,8.93646,4062058.5896187,0
+HMY.US,D,20100303,000000,9.10094,9.21163,9.00988,9.15504,2552483.7873552,0
+HMY.US,D,20100304,000000,9.12854,9.1933,8.83533,9.00032,3432938.8545338,0
+HMY.US,D,20100305,000000,8.97302,9.138,8.96365,9.07334,2413840.3843678,0
+HMY.US,D,20100308,000000,9.18363,9.21163,8.96365,8.99095,2305203.5298885,0
+HMY.US,D,20100309,000000,8.89939,8.91753,8.69775,8.79857,1984502.332122,0
+HMY.US,D,20100310,000000,8.90836,8.97302,8.64255,8.70681,2831513.0709418,0
+HMY.US,D,20100311,000000,8.62422,8.8168,8.56006,8.8168,2392134.694069,0
+HMY.US,D,20100312,000000,8.91753,8.94492,8.73421,8.7894,2065684.1231681,0
+HMY.US,D,20100315,000000,8.78024,8.82617,8.66098,8.7894,1263647.5746475,0
+HMY.US,D,20100316,000000,8.90836,8.96365,8.7894,8.95419,2321078.5448141,0
+HMY.US,D,20100317,000000,8.98159,9.00988,8.8168,8.8168,2343777.9291428,0
+HMY.US,D,20100318,000000,8.95419,9.06378,8.83533,9.02761,3081931.9963191,0
+HMY.US,D,20100319,000000,8.89939,8.95419,8.73421,8.76191,2982154.0746756,0
+HMY.US,D,20100322,000000,8.67015,8.88106,8.63359,8.83533,1863006.6754036,0
+HMY.US,D,20100323,000000,8.77087,8.88106,8.68848,8.80774,2747883.1791494,0
+HMY.US,D,20100324,000000,8.65192,8.68848,8.4686,8.5235,3106920.8918419,0
+HMY.US,D,20100325,000000,8.57869,8.62422,8.45943,8.4962,2705466.4963129,0
+HMY.US,D,20100326,000000,8.60609,8.71598,8.55089,8.66098,2343222.86571,0
+HMY.US,D,20100329,000000,8.76191,8.85356,8.73421,8.7894,1852205.5224184,0
+HMY.US,D,20100330,000000,8.82617,8.82617,8.58766,8.61525,2551834.3731761,0
+HMY.US,D,20100331,000000,8.66098,8.72524,8.56942,8.68848,1958327.0261514,0
+HMY.US,D,20100401,000000,8.77087,9.1644,8.69775,9.10094,4466565.3321626,0
+HMY.US,D,20100405,000000,9.21163,9.35728,9.11897,9.29392,2670915.0522825,0
+HMY.US,D,20100406,000000,9.14757,9.41168,9.11041,9.33885,2745654.8955673,0
+HMY.US,D,20100407,000000,9.29392,9.49457,9.2202,9.36715,3711962.1157324,0
+HMY.US,D,20100408,000000,9.12854,9.25696,9.07334,9.21163,2854533.6493004,0
+HMY.US,D,20100409,000000,9.28426,9.4593,9.2202,9.33885,2890228.3433309,0
+HMY.US,D,20100412,000000,9.2202,9.32122,9.11041,9.12854,2074382.4589892,0
+HMY.US,D,20100413,000000,9.07334,9.07334,8.78024,8.88993,2735013.3358656,0
+HMY.US,D,20100414,000000,9.01815,9.03738,8.8443,8.94492,2158638.6791398,0
+HMY.US,D,20100415,000000,8.88993,9.00032,8.79857,8.88106,1884497.567195,0
+HMY.US,D,20100416,000000,8.77087,8.7894,8.47757,8.59672,3865474.7948393,0
+HMY.US,D,20100419,000000,8.47757,8.62422,8.45037,8.61525,5090634.291128,0
+HMY.US,D,20100420,000000,8.66098,8.72524,8.50516,8.5235,1987928.0671967,0
+HMY.US,D,20100421,000000,8.5235,8.61525,8.4686,8.56942,2064329.0858547,0
+HMY.US,D,20100422,000000,8.45037,8.54193,8.39527,8.5235,4015396.1232,0
+HMY.US,D,20100423,000000,8.53266,8.78024,8.45037,8.75274,2303474.1007839,0
+HMY.US,D,20100426,000000,8.8168,8.82617,8.67941,8.75274,0,0
+HMY.US,D,20100427,000000,8.64255,8.7894,8.441,8.67941,4831402.6045566,0
+HMY.US,D,20100428,000000,8.61525,8.98159,8.55089,8.88993,4818486.5896311,0
+HMY.US,D,20100429,000000,8.77087,8.92689,8.75274,8.83533,3690024.5634932,0
+HMY.US,D,20100430,000000,8.94492,9.11897,8.88993,8.95419,3607739.6717008,0
+HMY.US,D,20100503,000000,9.00032,9.05531,8.83533,8.83533,1978540.1679428,0
+HMY.US,D,20100504,000000,8.88993,8.95419,8.57869,8.79857,4930845.2799314,0
+HMY.US,D,20100505,000000,8.5235,8.85356,8.5235,8.65192,4128224.559769,0
+HMY.US,D,20100506,000000,8.57869,8.86253,8.48693,8.76191,7900765.8769949,0
+HMY.US,D,20100507,000000,8.90836,8.91753,8.50516,8.57869,6602203.5075707,0
+HMY.US,D,20100510,000000,8.75274,8.8168,8.58766,8.62422,5458276.9926266,0
+HMY.US,D,20100511,000000,9.00988,9.47664,8.90836,9.38558,9278572.8359727,0
+HMY.US,D,20100512,000000,9.5683,9.72471,9.44934,9.55833,5954788.7612914,0
+HMY.US,D,20100513,000000,9.59619,9.73368,9.39484,9.41168,3425637.7127426,0
+HMY.US,D,20100514,000000,9.5404,9.61413,9.14757,9.5135,4669225.7164943,0
+HMY.US,D,20100517,000000,9.5683,9.65199,9.29392,9.41168,3571058.3097599,0
+HMY.US,D,20100518,000000,9.30179,9.41168,9.1644,9.25696,4805043.6157502,0
+HMY.US,D,20100519,000000,8.99095,9.04674,8.67941,8.86253,4393445.5112659,0
+HMY.US,D,20100520,000000,8.60609,8.75274,8.36778,8.4686,5503802.2314333,0
+HMY.US,D,20100521,000000,8.1752,8.42277,8.0655,8.28528,6657988.8881686,0
+HMY.US,D,20100524,000000,8.5235,8.59672,8.42277,8.42277,3081852.7015429,0
+HMY.US,D,20100525,000000,8.53266,8.86253,8.41361,8.85356,5180402.0000847,0
+HMY.US,D,20100526,000000,8.90836,9.10094,8.80774,8.8719,4938991.5635136,0
+HMY.US,D,20100527,000000,8.88106,8.97302,8.80774,8.89939,3183041.869455,0
+HMY.US,D,20100528,000000,8.80774,8.90836,8.77087,8.8719,3064473.0933337,0
+HMY.US,D,20100601,000000,9.07334,9.23863,8.89939,8.89939,4136674.9739483,0
+HMY.US,D,20100602,000000,8.89939,9.07334,8.89939,9.00032,3404769.134384,0
+HMY.US,D,20100603,000000,9.11041,9.11897,8.8168,8.88993,4027385.6940957,0
+HMY.US,D,20100604,000000,8.75274,8.90836,8.64255,8.71598,3194815.638112,0
+HMY.US,D,20100607,000000,8.79857,9.06378,8.69775,8.89939,4143985.1493215,0
+HMY.US,D,20100608,000000,9.10094,9.15504,8.8443,8.95419,6287132.2389088,0
+HMY.US,D,20100609,000000,9.00988,9.03738,8.73421,8.95419,4486452.2612674,0
+HMY.US,D,20100610,000000,8.88993,9.00988,8.85356,8.92689,2804584.9664638,0
+HMY.US,D,20100611,000000,8.8168,8.95419,8.8168,8.95419,1641632.7239074,0
+HMY.US,D,20100614,000000,8.95419,9.03738,8.80774,8.8443,1738655.4030135,0
+HMY.US,D,20100615,000000,9.04674,9.10094,8.98159,9.09138,2600353.7425798,0
+HMY.US,D,20100616,000000,8.97302,9.10094,8.95419,9.08301,1629465.492564,0
+HMY.US,D,20100617,000000,9.22896,9.35728,9.11041,9.30179,4253999.1232039,0
+HMY.US,D,20100618,000000,9.44047,9.52247,9.35728,9.4593,4102025.1642462,0
+HMY.US,D,20100621,000000,9.5404,9.5404,9.23863,9.29392,2461099.0672044,0
+HMY.US,D,20100622,000000,9.42045,9.52247,9.33098,9.37582,2612411.5672069,0
+HMY.US,D,20100623,000000,9.42045,9.44047,9.26573,9.38558,2839326.1157181,0
+HMY.US,D,20100624,000000,9.32122,9.54837,9.26573,9.40371,2412964.1269051,0
+HMY.US,D,20100625,000000,9.48461,9.68785,9.4593,9.65199,2422733.4440695,0
+HMY.US,D,20100628,000000,9.57726,9.84327,9.52247,9.5404,3279542.6082626,0
+HMY.US,D,20100629,000000,9.44047,9.63206,9.34752,9.48461,2402804.3582483,0
+HMY.US,D,20100630,000000,9.54837,9.80541,9.50454,9.68785,3503778.1978185,0
+HMY.US,D,20100701,000000,9.5404,9.66095,9.17387,9.33885,5637279.4291967,0
+HMY.US,D,20100702,000000,9.36715,9.5135,9.35728,9.44934,3401333.3619959,0
+HMY.US,D,20100706,000000,9.68785,9.70479,9.40371,9.49457,3643956.3060298,0
+HMY.US,D,20100707,000000,9.64202,9.82534,9.5404,9.75261,3372828.3955776,0
+HMY.US,D,20100708,000000,9.75261,9.79744,9.50454,9.6221,2448385.8060102,0
+HMY.US,D,20100709,000000,9.66095,9.77851,9.61413,9.69582,2025660.335854,0
+HMY.US,D,20100712,000000,9.67888,9.74265,9.50454,9.5683,1591616.7910708,0
+HMY.US,D,20100713,000000,9.74265,9.77851,9.59619,9.64202,3061544.205274,0
+HMY.US,D,20100714,000000,9.72471,9.82534,9.63206,9.77851,2055342.6791381,0
+HMY.US,D,20100715,000000,9.80541,9.84327,9.64202,9.81538,1543511.9627118,0
+HMY.US,D,20100716,000000,9.6221,9.63206,9.44047,9.44934,3374321.9478164,0
+HMY.US,D,20100719,000000,9.42045,9.44047,9.06378,9.1933,3593716.5411036,0
+HMY.US,D,20100720,000000,9.00988,9.15504,8.97302,9.11041,2773233.4179558,0
+HMY.US,D,20100721,000000,9.10094,9.1644,8.90836,8.96365,2142062.0560052,0
+HMY.US,D,20100722,000000,9.138,9.28426,9.08301,9.14757,1991716.1492863,0
+HMY.US,D,20100723,000000,9.2202,9.25696,9.07334,9.18363,2590025.3470573,0
+HMY.US,D,20100726,000000,9.22896,9.23863,9.11041,9.17387,1368240.3955448,0
+HMY.US,D,20100727,000000,9.1644,9.17387,8.90836,8.93646,2442898.4067564,0
+HMY.US,D,20100728,000000,8.88993,8.95419,8.8443,8.90836,1720680.5821177,0
+HMY.US,D,20100729,000000,8.90836,9.02761,8.8719,8.92689,1481721.2574869,0
+HMY.US,D,20100730,000000,8.99095,9.17387,8.95419,9.1644,1531679.977637,0
+HMY.US,D,20100802,000000,9.23863,9.25696,9.08301,9.15504,1367717.4515149,0
+HMY.US,D,20100803,000000,9.36715,9.59619,9.34752,9.58623,2703993.0187009,0
+HMY.US,D,20100804,000000,9.67888,9.81538,9.65199,9.79744,2478897.2313838,0
+HMY.US,D,20100805,000000,9.84327,9.92596,9.76955,9.76955,3139769.0037827,0
+HMY.US,D,20100806,000000,9.90803,9.97976,9.81538,9.97976,3678432.4702094,0
+HMY.US,D,20100809,000000,9.79744,9.92596,9.73368,9.87017,1762516.1045064,0
+HMY.US,D,20100810,000000,9.71475,9.99869,9.68785,9.9439,2068307.8768995,0
+HMY.US,D,20100811,000000,10.0455,10.1202,9.8622,10.1003,4023097.7537971,0
+HMY.US,D,20100812,000000,10.1272,10.2468,10.0176,10.0903,2752394.9515376,0
+HMY.US,D,20100813,000000,9.95286,10.0176,9.8622,9.97976,1714788.6791325,0
+HMY.US,D,20100816,000000,9.68785,9.917,9.63206,9.8891,2767776.1306423,0
+HMY.US,D,20100817,000000,9.60516,9.66095,9.47664,9.58623,3208300.7687092,0
+HMY.US,D,20100818,000000,9.33885,9.55833,9.27539,9.52247,3750377.9254345,0
+HMY.US,D,20100819,000000,9.47664,9.54837,9.29392,9.39484,2424382.5746665,0
+HMY.US,D,20100820,000000,9.25696,9.26573,9.138,9.2202,2185689.2388417,0
+HMY.US,D,20100823,000000,9.09138,9.20186,9.09138,9.11897,2115955.003766,0
+HMY.US,D,20100824,000000,9.05531,9.2472,9.01815,9.138,3658424.0896121,0
+HMY.US,D,20100825,000000,9.11897,9.47664,9.11041,9.44934,3845672.1791674,0
+HMY.US,D,20100826,000000,9.28426,9.52247,9.28426,9.47664,2301303.0298884,0
+HMY.US,D,20100827,000000,9.37582,9.46867,9.2472,9.46867,4457470.522461,0
+HMY.US,D,20100830,000000,9.35728,9.46867,9.33885,9.39484,1598174.1679366,0
+HMY.US,D,20100831,000000,9.4593,9.57726,9.26573,9.33098,2215759.0224243,0
+HMY.US,D,20100901,000000,9.43051,9.46867,9.18363,9.25696,2849188.7798973,0
+HMY.US,D,20100902,000000,9.43051,9.64202,9.37582,9.64202,2176429.8171998,0
+HMY.US,D,20100903,000000,9.5683,9.77851,9.55833,9.73368,1716703.7985355,0
+HMY.US,D,20100907,000000,9.8343,9.99869,9.82534,9.917,2124873.1567512,0
+HMY.US,D,20100908,000000,9.92596,9.97179,9.77851,9.84327,1906516.421673,0
+HMY.US,D,20100909,000000,10.0176,10.1003,9.917,9.97179,2748181.2873584,0
+HMY.US,D,20100910,000000,9.97976,10.173,9.97179,10.1441,1646050.1455493,0
+HMY.US,D,20100913,000000,10.2468,10.3026,10.193,10.2567,1987136.1231668,0
+HMY.US,D,20100914,000000,10.4291,10.9432,10.4102,10.4859,6634957.2687652,0
+HMY.US,D,20100915,000000,10.4769,10.6592,10.3753,10.5845,3659752.0261793,0
+HMY.US,D,20100916,000000,10.6961,10.8057,10.6493,10.7618,3726586.4814042,0
+HMY.US,D,20100917,000000,10.5925,10.6124,10.0903,10.1352,8895039.059847,0
+HMY.US,D,20100920,000000,10.173,10.3843,10.1441,10.2099,2500033.806011,0
+HMY.US,D,20100921,000000,10.2368,10.3464,9.97179,10.3026,3014167.0821389,0
+HMY.US,D,20100922,000000,10.3285,10.4191,10.2278,10.3663,2562633.5186986,0
+HMY.US,D,20100923,000000,10.4769,10.5128,10.2189,10.2657,1866869.0336126,0
+HMY.US,D,20100924,000000,10.439,10.5407,10.3285,10.4669,1910898.7127178,0
+HMY.US,D,20100927,000000,10.5407,10.5407,10.3564,10.3663,1130166.3619588,0
+HMY.US,D,20100928,000000,10.3384,10.6224,10.2567,10.5845,2651759.843327,0
+HMY.US,D,20100929,000000,10.439,10.5307,10.3384,10.457,1843011.3433137,0
+HMY.US,D,20100930,000000,10.3663,10.3843,10.1103,10.3464,2446006.9627266,0
+HMY.US,D,20101001,000000,10.2737,10.4928,10.2737,10.3753,2087305.5000341,0
+HMY.US,D,20101004,000000,10.2567,10.4022,10.2278,10.3026,1553061.462712,0
+HMY.US,D,20101005,000000,10.5676,10.8585,10.5506,10.8505,2595305.9776544,0
+HMY.US,D,20101006,000000,10.7051,10.9163,10.6592,10.8784,1952977.1380916,0
+HMY.US,D,20101007,000000,10.723,10.723,10.2836,10.457,3981699.8582741,0
+HMY.US,D,20101008,000000,10.3843,10.5407,10.3564,10.5207,2210646.0149615,0
+HMY.US,D,20101011,000000,10.4022,10.5676,10.3564,10.5307,1659772.1567436,0
+HMY.US,D,20101012,000000,10.457,10.5128,10.2278,10.457,2318278.1343663,0
+HMY.US,D,20101013,000000,10.5407,10.6224,10.4022,10.4669,3694669.83215,0
+HMY.US,D,20101014,000000,10.4022,10.5586,10.3663,10.439,1619912.9813698,0
+HMY.US,D,20101015,000000,10.3753,10.3932,10.2189,10.3105,2266693.3694401,0
+HMY.US,D,20101018,000000,10.2468,10.3464,10.173,10.2657,1239196.6791247,0
+HMY.US,D,20101019,000000,10.0903,10.1003,9.76058,9.85224,4622856.3396279,0
+HMY.US,D,20101020,000000,9.92596,10.193,9.89906,10.0903,2084431.8171983,0
+HMY.US,D,20101021,000000,10.1352,10.183,9.8891,10.0366,2557187.2724299,0
+HMY.US,D,20101022,000000,10.193,10.3285,10.0714,10.3105,2220630.1306333,0
+HMY.US,D,20101025,000000,10.4669,10.4769,10.2737,10.3195,1723311.3619685,0
+HMY.US,D,20101026,000000,10.1003,10.5128,10.0455,10.3285,2986476.1418399,0
+HMY.US,D,20101027,000000,10.1631,10.3663,10.0535,10.3105,3996476.7911101,0
+HMY.US,D,20101028,000000,10.3663,10.3932,10.2009,10.3384,2507502.5709365,0
+HMY.US,D,20101029,000000,10.4879,10.6054,10.4121,10.5696,1420163.4179337,0
+HMY.US,D,20101101,000000,10.3932,10.4291,10.2567,10.3843,1603786.029877,0
+HMY.US,D,20101102,000000,10.4291,10.6313,10.3195,10.6024,2448726.0709356,0
+HMY.US,D,20101103,000000,10.5676,10.6592,10.3663,10.457,4807107.2873921,0
+HMY.US,D,20101104,000000,10.7419,11.3267,10.7051,11.3267,4730181.3172415,0
+HMY.US,D,20101105,000000,11.3008,11.529,11.2092,11.3168,2807656.3843743,0
+HMY.US,D,20101108,000000,11.264,11.4662,11.2191,11.4662,1396749.3768885,0
+HMY.US,D,20101109,000000,11.5748,11.7492,10.8973,11.0179,4301404.3508166,0
+HMY.US,D,20101110,000000,11.3098,11.4104,10.9711,11.3736,3458682.5560267,0
+HMY.US,D,20101111,000000,11.3915,11.4383,11.0986,11.3736,2574050.9627287,0
+HMY.US,D,20101112,000000,11.2271,11.3556,10.9252,11.1633,2646758.2500433,0
+HMY.US,D,20101115,000000,11.0528,11.255,10.989,11.0079,1640550.7015194,0
+HMY.US,D,20101116,000000,10.7698,10.8973,10.6313,10.714,2622851.3769086,0
+HMY.US,D,20101117,000000,10.6224,10.8585,10.5925,10.7698,1791563.0858502,0
+HMY.US,D,20101118,000000,10.8784,10.98,10.7618,10.7788,1491202.5037557,0
+HMY.US,D,20101119,000000,10.733,10.9611,10.6592,10.8784,1516539.6940547,0
+HMY.US,D,20101122,000000,10.7868,10.9711,10.6682,10.9521,1238133.7276322,0
+HMY.US,D,20101123,000000,10.8336,10.8874,10.6403,10.6682,2108076.7164524,0
+HMY.US,D,20101124,000000,10.723,10.7868,10.6592,10.7519,845928.71643175,0
+HMY.US,D,20101126,000000,10.5307,10.5407,10.3663,10.4191,749199.12687793,0
+HMY.US,D,20101129,000000,10.3932,10.5506,10.2737,10.3753,3114545.2351256,0
+HMY.US,D,20101130,000000,10.2936,10.457,10.2368,10.3843,2715181.6119847,0
+HMY.US,D,20101201,000000,10.4022,10.4769,10.2737,10.457,2066207.067198,0
+HMY.US,D,20101202,000000,10.5128,10.6762,10.4769,10.5586,1752397.4888346,0
+HMY.US,D,20101203,000000,10.8585,11.4015,10.8505,11.3736,3862234.7500632,0
+HMY.US,D,20101206,000000,11.3736,11.6764,11.3656,11.6306,2343585.2127249,0
+HMY.US,D,20101207,000000,11.5748,11.6216,11.0797,11.0797,2616505.7873562,0
+HMY.US,D,20101208,000000,11.0986,11.3008,11.0079,11.1444,1796071.8470443,0
+HMY.US,D,20101209,000000,11.2191,11.3736,11.1534,11.3367,1555394.1343538,0
+HMY.US,D,20101210,000000,11.2271,11.4473,11.0617,11.3267,1850453.007493,0
+HMY.US,D,20101213,000000,11.511,11.6675,11.4294,11.5848,1187990.320915,0
+HMY.US,D,20101214,000000,11.6396,11.8219,11.5927,11.6854,1293863.9030062,0
+HMY.US,D,20101215,000000,11.6216,11.8787,11.4204,11.4762,2264060.5821266,0
+HMY.US,D,20101216,000000,11.529,11.5389,11.0348,11.3098,2380067.8358598,0
+HMY.US,D,20101217,000000,11.4473,11.4941,11.3008,11.3098,2203431.1940659,0
+HMY.US,D,20101220,000000,11.3835,11.4841,11.2361,11.4104,1607666.4552502,0
+HMY.US,D,20101221,000000,11.3367,11.3736,11.0797,11.1175,1255360.7686773,0
+HMY.US,D,20101222,000000,11.1076,11.2271,11.0707,11.0797,841343.67165555,0
+HMY.US,D,20101223,000000,11.0707,11.4294,11.0528,11.3008,841873.64180482,0
+HMY.US,D,20101227,000000,11.1912,11.3467,11.0797,11.2191,419396.09329044,0
+HMY.US,D,20101228,000000,11.4015,11.4572,11.2929,11.4473,665783.02986164,0
+HMY.US,D,20101229,000000,11.4473,11.6396,11.3915,11.4662,556390.36568074,0
+HMY.US,D,20101230,000000,11.4941,11.5489,11.2929,11.3467,823347.77240153,0
+HMY.US,D,20101231,000000,11.3437,11.6107,11.2709,11.4921,881851.25747711,0
+HMY.US,D,20110103,000000,11.5389,11.6216,11.3656,11.4383,1131158.048526,0
+HMY.US,D,20110104,000000,11.3098,11.3098,10.8236,11.1076,2110889.1716763,0
+HMY.US,D,20110105,000000,10.8874,11.0896,10.7788,10.9711,1399329.9701721,0
+HMY.US,D,20110106,000000,10.9073,10.9432,10.5925,10.6762,1923927.1455539,0
+HMY.US,D,20110107,000000,10.5506,10.9342,10.4669,10.5407,2677004.6903423,0
+HMY.US,D,20110110,000000,10.5506,10.6024,10.4191,10.5307,1819730.7985372,0
+HMY.US,D,20110111,000000,10.723,10.723,10.3464,10.449,3227051.4739334,0
+HMY.US,D,20110112,000000,10.5676,10.6313,10.439,10.5506,2082012.8246609,0
+HMY.US,D,20110113,000000,10.6592,10.6762,10.3105,10.3932,1945791.425405,0
+HMY.US,D,20110114,000000,10.2468,10.3843,10.0625,10.183,2354707.55974,0
+HMY.US,D,20110118,000000,10.3285,10.5028,10.2189,10.4769,2064374.2537651,0
+HMY.US,D,20110119,000000,10.449,10.5506,10.2657,10.3384,1567076.5634585,0
+HMY.US,D,20110120,000000,10.1202,10.2936,9.95286,10.1631,3054777.0485574,0
+HMY.US,D,20110121,000000,10.1352,10.2278,9.97976,10.0535,2693365.5112381,0
+HMY.US,D,20110124,000000,10.0087,10.173,9.8891,9.96183,2366376.9403372,0
+HMY.US,D,20110125,000000,9.78848,9.87017,9.40371,9.67888,3560261.1717,0
+HMY.US,D,20110126,000000,9.61413,9.92596,9.5683,9.917,3407948.9552796,0
+HMY.US,D,20110127,000000,9.9439,9.97179,9.66095,9.80541,3615707.2911039,0
+HMY.US,D,20110128,000000,9.65199,10.2737,9.65199,9.97976,3435980.160504,0
+HMY.US,D,20110131,000000,9.87714,10.0266,9.78549,9.9977,2104837.6754076,0
+HMY.US,D,20110201,000000,10.0535,10.1103,9.85224,10.0903,2508506.3022798,0
+HMY.US,D,20110202,000000,10.0535,10.0714,9.81538,9.8343,2473036.4440703,0
+HMY.US,D,20110203,000000,9.79744,10.0625,9.6221,9.99869,2470374.5485479,0
+HMY.US,D,20110204,000000,10.1103,10.173,9.917,9.97179,1814305.6306267,0
+HMY.US,D,20110207,000000,10.1441,10.2278,10.0535,10.1352,1517027.5074875,0
+HMY.US,D,20110208,000000,10.2468,10.4022,10.173,10.3026,1416855.1194262,0
+HMY.US,D,20110209,000000,10.2567,10.2936,9.917,10.0455,1855968.5112244,0
+HMY.US,D,20110210,000000,9.89906,9.9439,9.69582,9.87017,2145400.466453,0
+HMY.US,D,20110211,000000,9.85224,9.97179,9.70479,9.76058,1789556.6268949,0
+HMY.US,D,20110214,000000,9.77851,9.8891,9.75261,9.84327,916640.58583589,0
+HMY.US,D,20110215,000000,9.8622,10.0625,9.8622,9.97976,1817853.8209253,0
+HMY.US,D,20110216,000000,9.9439,10.1202,9.85224,10.1202,1797921.72391,0
+HMY.US,D,20110217,000000,10.0903,10.1272,9.97976,10.1202,1335677.3433054,0
+HMY.US,D,20110218,000000,10.2009,10.4859,10.1441,10.3026,1641985.0336089,0
+HMY.US,D,20110222,000000,10.6861,10.723,10.4022,10.4102,2542549.8582505,0
+HMY.US,D,20110223,000000,10.6403,10.7788,10.5506,10.5775,1890778.9179414,0
+HMY.US,D,20110224,000000,10.6682,10.6861,10.4669,10.6592,6225998.9777138,0
+HMY.US,D,20110225,000000,10.5676,10.714,10.5586,10.6961,3129409.4925885,0
+HMY.US,D,20110228,000000,10.6961,10.9611,10.6592,10.7967,2096403.3209298,0
+HMY.US,D,20110301,000000,10.714,10.8057,10.6682,10.7698,2678028.4963125,0
+HMY.US,D,20110302,000000,10.7698,10.8874,10.7519,10.8057,2647119.5933269,0
+HMY.US,D,20110303,000000,10.6961,10.7967,10.6403,10.7618,2824965.7313895,0
+HMY.US,D,20110304,000000,10.7419,11.2092,10.7419,11.0896,4407206.6679825,0
+HMY.US,D,20110307,000000,11.0896,11.245,10.98,11.1813,4319652.1866378,0
+HMY.US,D,20110308,000000,10.9252,11.264,10.7868,11.2361,5652167.7762119,0
+HMY.US,D,20110309,000000,11.1912,11.3467,11.1633,11.2929,4542302.8844027,0
+HMY.US,D,20110310,000000,10.9252,11.2361,10.8684,11.1175,6176633.4627876,0
+HMY.US,D,20110311,000000,11.0279,11.4572,10.989,11.4294,2880290.3993008,0
+HMY.US,D,20110314,000000,11.2829,11.3656,11.1713,11.3656,2054510.5858545,0
+HMY.US,D,20110315,000000,10.7967,11.3008,10.7519,11.264,4280579.9366372,0
+HMY.US,D,20110316,000000,11.1713,11.264,10.8585,10.999,3795783.7202113,0
+HMY.US,D,20110317,000000,11.0079,11.0528,10.8057,10.8684,3180143.0933356,0
+HMY.US,D,20110318,000000,10.8874,11.0179,10.7519,10.8784,7745238.7090819,0
+HMY.US,D,20110321,000000,11.0428,11.2929,10.989,11.245,796382.52986377,0
+HMY.US,D,20110322,000000,11.1912,11.4762,11.1713,11.4204,4428910.3508187,0
+HMY.US,D,20110323,000000,11.5011,12.4177,11.5011,12.3639,8595829.7576033,0
+HMY.US,D,20110324,000000,13.0045,13.4538,12.7863,13.1888,10920735.530029,0
+HMY.US,D,20110325,000000,12.858,12.9507,12.5014,12.9228,6989872.6568307,0
+HMY.US,D,20110328,000000,12.7126,13.3273,12.6468,13.0344,4882633.0523187,0
+HMY.US,D,20110329,000000,13.0045,13.5176,12.9875,13.4907,7249607.2128051,0
+HMY.US,D,20110330,000000,13.8762,14.0775,13.6461,13.9848,5558386.1456133,0
+HMY.US,D,20110331,000000,13.944,14.0187,13.3093,13.6311,5745655.3135268,0
+HMY.US,D,20110401,000000,13.5923,14.0506,13.5554,13.949,3255236.2500532,0
+HMY.US,D,20110404,000000,13.8942,14.0037,13.5176,13.5644,2805108.914225,0
+HMY.US,D,20110405,000000,13.6102,14.0685,13.4827,14.0037,3527248.4478189,0
+HMY.US,D,20110406,000000,14.2249,14.3166,13.9749,14.216,2712412.3172085,0
+HMY.US,D,20110407,000000,14.1054,14.3793,13.9689,14.0506,2203074.869439,0
+HMY.US,D,20110408,000000,14.2429,14.3166,14.1143,14.2608,2079410.1492877,0
+HMY.US,D,20110411,000000,14.1233,14.2249,13.7666,13.8214,3523295.753789,0
+HMY.US,D,20110412,000000,13.7477,13.7935,13.5176,13.5455,3620234.1194622,0
+HMY.US,D,20110413,000000,13.7377,13.7935,13.4269,13.5923,2732223.9664626,0
+HMY.US,D,20110414,000000,13.3711,13.675,13.3522,13.655,3121020.3060212,0
+HMY.US,D,20110415,000000,13.4727,13.665,13.3522,13.5743,2442663.533622,0
+HMY.US,D,20110418,000000,13.4448,13.8214,13.2167,13.7098,5452200.4030743,0
+HMY.US,D,20110419,000000,13.5923,13.7377,13.3711,13.5455,4193724.0523074,0
+HMY.US,D,20110420,000000,13.4269,13.8304,13.39,13.7666,6460640.2501057,0
+HMY.US,D,20110421,000000,13.8115,14.1871,13.7935,14.1333,4771301.1791825,0
+HMY.US,D,20110425,000000,14.2797,14.3166,13.94,13.94,2196632.9216777,0
+HMY.US,D,20110426,000000,13.8852,13.8852,13.4727,13.6022,3273811.3022924,0
+HMY.US,D,20110427,000000,13.7477,13.8852,13.3442,13.8673,2982577.6493025,0
+HMY.US,D,20110428,000000,13.6102,13.8404,13.4,13.4359,3880307.9366306,0
+HMY.US,D,20110429,000000,13.6491,14.2867,13.6212,14.2678,4221927.8993228,0
+HMY.US,D,20110502,000000,14.3704,14.4172,13.8115,13.9221,3078183.0597518,0
+HMY.US,D,20110503,000000,13.8214,13.9121,13.2067,13.3522,3390053.4291599,0
+HMY.US,D,20110504,000000,13.3442,13.3442,12.858,13.2257,3779054.5299126,0
+HMY.US,D,20110505,000000,12.7305,12.9039,12.4177,12.5561,4788360.5970932,0
+HMY.US,D,20110506,000000,12.7126,13.1509,12.6847,12.7494,2487796.3134735,0
+HMY.US,D,20110509,000000,12.7674,12.858,12.6568,12.8391,2206432.3507824,0
+HMY.US,D,20110510,000000,12.6926,12.8142,12.602,12.6468,1881947.0858517,0
+HMY.US,D,20110511,000000,12.6847,12.6926,12.2084,12.2732,4033473.3246928,0
+HMY.US,D,20110512,000000,12.1517,12.5014,12.071,12.32,3421315.6455783,0
+HMY.US,D,20110513,000000,12.2901,12.4266,11.8597,12.0331,2932987.2985554,0
+HMY.US,D,20110516,000000,12.0989,12.327,11.9883,12.1517,3144486.5410962,0
+HMY.US,D,20110517,000000,12.0889,12.2164,11.8787,12.1616,2652109.1418344,0
+HMY.US,D,20110518,000000,12.1796,12.7953,12.1158,12.3549,2318748.8843663,0
+HMY.US,D,20110519,000000,12.2632,12.5103,12.2264,12.3728,1949859.5485394,0
+HMY.US,D,20110520,000000,12.3728,12.5751,12.0989,12.3549,2628943.0224311,0
+HMY.US,D,20110523,000000,12.1058,12.336,12.0889,12.1985,1647865.8955493,0
+HMY.US,D,20110524,000000,12.2533,12.5392,12.2533,12.4366,1948240.5298826,0
+HMY.US,D,20110525,000000,12.32,12.4366,12.2084,12.327,2000259.9104805,0
+HMY.US,D,20110526,000000,12.327,12.327,11.8787,11.8866,4554670.8620148,0
+HMY.US,D,20110527,000000,12.2164,12.6468,12.1885,12.6378,2914943.2201969,0
+HMY.US,D,20110531,000000,12.7554,12.7833,12.5621,12.7464,2183760.0671999,0
+HMY.US,D,20110601,000000,12.8142,12.9039,12.602,12.602,3134127.029902,0
+HMY.US,D,20110602,000000,12.7863,12.8491,12.5392,12.7953,2682090.5970588,0
+HMY.US,D,20110603,000000,12.867,13.0961,12.7674,12.9686,2888085.3769129,0
+HMY.US,D,20110606,000000,12.8859,12.9507,12.3639,12.3818,2253124.9291413,0
+HMY.US,D,20110607,000000,12.6468,12.6847,12.3997,12.4366,1756389.3283869,0
+HMY.US,D,20110608,000000,12.1885,12.3449,11.786,11.8866,3260200.7052772,0
+HMY.US,D,20110609,000000,11.9056,12.2264,11.8319,12.1058,2918425.1642268,0
+HMY.US,D,20110610,000000,11.9325,12.0799,11.8059,12.0251,2155471.9067517,0
+HMY.US,D,20110613,000000,12.0251,12.0251,11.5658,11.6585,2789815.0597471,0
+HMY.US,D,20110614,000000,11.7322,11.9783,11.7033,11.8687,1658912.9627137,0
+HMY.US,D,20110615,000000,11.786,11.8956,11.4762,11.6675,3152197.2052754,0
+HMY.US,D,20110616,000000,11.5648,11.6107,11.1693,11.3437,4011758.6008119,0
+HMY.US,D,20110617,000000,11.3467,11.6396,11.2191,11.4015,7228132.3807152,0
+HMY.US,D,20110620,000000,11.5848,11.6854,11.4762,11.5748,1549718.0336074,0
+HMY.US,D,20110621,000000,11.6216,11.8408,11.5848,11.8219,1630562.5709222,0
+HMY.US,D,20110622,000000,11.7322,12.1258,11.6944,11.9524,2051653.9664515,0
+HMY.US,D,20110623,000000,11.6017,11.6306,11.0428,11.4383,4231387.063502,0
+HMY.US,D,20110624,000000,11.3736,11.4841,11.2092,11.3098,2046772.820929,0
+HMY.US,D,20110627,000000,11.4104,11.511,11.3008,11.4762,1970349.7201815,0
+HMY.US,D,20110628,000000,11.6675,11.9155,11.6396,11.796,1917547.4291358,0
+HMY.US,D,20110629,000000,11.9972,12.2732,11.9155,12.1357,3524762.2052815,0
+HMY.US,D,20110630,000000,12.3141,12.34,12.0271,12.1188,2272763.9366043,0
+HMY.US,D,20110701,000000,11.9245,11.9524,11.5927,11.7412,1941410.1380915,0
+HMY.US,D,20110705,000000,11.8956,11.9594,11.6675,11.8319,1780105.4925664,0
+HMY.US,D,20110706,000000,11.9255,12.1467,11.8607,12.064,1697985.2127143,0
+HMY.US,D,20110707,000000,12.0889,12.2732,12.0889,12.1885,2367219.0709342,0
+HMY.US,D,20110708,000000,12.1985,12.2632,11.9524,12.1357,1636026.8843551,0
+HMY.US,D,20110711,000000,12.1517,12.32,11.8319,11.8956,1637115.9328626,0
+HMY.US,D,20110712,000000,11.8498,12.5203,11.7771,12.3918,2458062.779891,0
+HMY.US,D,20110713,000000,12.7215,13.3711,12.7026,13.1509,4202150.3769344,0
+HMY.US,D,20110714,000000,13.2167,13.2695,12.7395,12.9407,3202270.3507986,0
+HMY.US,D,20110715,000000,12.9606,13.143,12.9228,13.1061,1909939.1455536,0
+HMY.US,D,20110718,000000,13.2545,13.3442,13.0593,13.1709,2281980.1977985,0
+HMY.US,D,20110719,000000,13.1968,13.2167,12.6906,12.8112,1754825.5149541,0
+HMY.US,D,20110720,000000,12.8391,13.1798,12.7773,13.0872,1380616.4030077,0
+HMY.US,D,20110721,000000,13.0872,13.1509,12.8222,13.0782,1816344.2089849,0
+HMY.US,D,20110722,000000,13.133,13.1798,12.9686,13.0244,1061636.604495,0
+HMY.US,D,20110725,000000,13.1609,13.2615,12.9955,13.0144,1273971.9552447,0
+HMY.US,D,20110726,000000,12.9945,13.133,12.8939,13.0134,1184492.3171836,0
+HMY.US,D,20110727,000000,13.143,13.2615,12.7584,12.7863,2295235.4739181,0
+HMY.US,D,20110728,000000,12.6717,12.865,12.4515,12.7833,1914568.3545089,0
+HMY.US,D,20110729,000000,12.599,12.6438,12.331,12.4515,1848884.1754034,0
+HMY.US,D,20110801,000000,12.4366,12.7863,12.336,12.7395,1698632.6194308,0
+HMY.US,D,20110802,000000,12.9029,13.7965,12.874,13.6311,4954288.4291855,0
+HMY.US,D,20110803,000000,13.6102,13.8404,13.4907,13.5365,5273662.6941161,0
+HMY.US,D,20110804,000000,13.3532,13.401,12.4047,12.4974,4932175.2239613,0
+HMY.US,D,20110805,000000,12.6289,12.7305,11.7492,12.0431,4593575.4888811,0
+HMY.US,D,20110808,000000,12.2812,12.6926,11.9424,11.9594,5655999.0187492,0
+HMY.US,D,20110809,000000,12.2901,12.7305,11.8687,12.602,4962921.5224692,0
+HMY.US,D,20110810,000000,12.5014,13.3611,12.3728,13.2545,5397648.6082972,0
+HMY.US,D,20110811,000000,12.867,13.3352,12.8222,13.2446,4210323.7612629,0
+HMY.US,D,20110812,000000,12.9686,13.1061,12.602,12.7863,3852376.1008093,0
+HMY.US,D,20110815,000000,12.3001,12.6289,11.9972,12.5014,5052868.8993364,0
+HMY.US,D,20110816,000000,12.2533,12.2732,12.0072,12.0251,3129676.4851258,0
+HMY.US,D,20110817,000000,11.9594,12.1517,11.796,11.9325,3770477.6455841,0
+HMY.US,D,20110818,000000,11.9783,12.0331,11.4104,11.4762,2824101.5187029,0
+HMY.US,D,20110819,000000,11.2829,11.3835,10.9073,10.9611,6724398.7650354,0
+HMY.US,D,20110822,000000,11.5658,11.9245,11.4941,11.8319,4856968.6456018,0
+HMY.US,D,20110823,000000,11.6675,12.0331,11.52,11.7322,4361417.4478325,0
+HMY.US,D,20110824,000000,11.6117,11.7581,11.3008,11.6017,3009877.1343776,0
+HMY.US,D,20110825,000000,11.4941,11.8498,11.3556,11.7492,2233474.8806335,0
+HMY.US,D,20110826,000000,11.7502,12.2114,11.4652,12.1546,2293998.8769032,0
+HMY.US,D,20110829,000000,12.1796,12.2732,11.9155,11.9325,2531706.5485489,0
+HMY.US,D,20110830,000000,12.1616,12.1885,11.9325,12.1517,1693815.7127143,0
+HMY.US,D,20110831,000000,12.2672,12.3858,12.0829,12.2573,1930032.8433152,0
+HMY.US,D,20110901,000000,12.3549,12.5661,12.2264,12.4366,3542816.3209535,0
+HMY.US,D,20110902,000000,12.5711,12.8291,12.4774,12.6349,2437390.9328757,0
+HMY.US,D,20110906,000000,12.4605,12.9298,12.4605,12.7743,3969076.9329007,0
+HMY.US,D,20110907,000000,12.606,12.9029,12.3858,12.8839,2343008.0672025,0
+HMY.US,D,20110908,000000,12.874,12.9397,12.5711,12.6906,2841597.559748,0
+HMY.US,D,20110909,000000,12.6717,12.6717,12.3758,12.5153,2429495.5821293,0
+HMY.US,D,20110912,000000,12.1736,12.3489,11.528,11.797,2855723.0709422,0
+HMY.US,D,20110913,000000,11.8876,12.2573,11.6944,12.2383,2620004.794819,0
+HMY.US,D,20110914,000000,12.1825,12.2114,11.9066,11.9434,2349890.6530235,0
+HMY.US,D,20110915,000000,11.8966,11.9803,11.4652,11.7412,3634723.9851341,0
+HMY.US,D,20110916,000000,11.8966,12.2573,11.7581,12.1188,5110842.4142627,0
+HMY.US,D,20110919,000000,12.1377,12.2204,11.9165,12.1188,3895963.1343921,0
+HMY.US,D,20110920,000000,12.1546,12.5073,11.9703,12.3758,5361006.3918787,0
+HMY.US,D,20110921,000000,12.34,12.7554,12.2383,12.2473,4474083.2799239,0
+HMY.US,D,20110922,000000,11.8319,11.9255,11.4363,11.6585,4159932.4329039,0
+HMY.US,D,20110923,000000,11.3158,11.3995,10.6343,10.9203,4229651.6120095,0
+HMY.US,D,20110926,000000,10.8455,11.2331,10.7638,11.1594,4176606.4179788,0
+HMY.US,D,20110927,000000,11.3895,11.5001,10.8625,10.9561,3392124.1269212,0
+HMY.US,D,20110928,000000,11.0318,11.1225,10.5865,10.6054,3596228.8806558,0
+HMY.US,D,20110929,000000,10.7907,10.9302,10.5427,10.7459,2966289.0970634,0
+HMY.US,D,20110930,000000,10.5875,11.1454,10.5526,10.8206,3269762.2500535,0
+HMY.US,D,20111003,000000,11.0229,11.4274,10.8924,10.9013,3503293.3955797,0
+HMY.US,D,20111004,000000,10.8455,10.8724,10.2189,10.6612,3885311.537377,0
+HMY.US,D,20111005,000000,10.708,11.261,10.6244,11.2331,3256481.8806503,0
+HMY.US,D,20111006,000000,11.1594,11.2799,10.8176,11.0478,3474902.8545344,0
+HMY.US,D,20111007,000000,11.2072,11.2331,10.6054,10.8376,4203916.9440986,0
+HMY.US,D,20111010,000000,11.2331,11.6396,11.2072,11.6396,3371371.9813984,0
+HMY.US,D,20111011,000000,11.3536,11.4921,11.252,11.4174,2172565.4515281,0
+HMY.US,D,20111012,000000,11.5579,11.7322,11.4553,11.6017,2527638.4254145,0
+HMY.US,D,20111013,000000,11.528,11.5917,11.0398,11.1693,2975479.2612427,0
+HMY.US,D,20111014,000000,11.2899,11.4921,11.1325,11.4921,1388029.9627093,0
+HMY.US,D,20111017,000000,11.4822,11.4822,11.1325,11.2251,1454150.7649492,0
+HMY.US,D,20111018,000000,11.1135,11.3805,10.726,11.3437,2710064.5895966,0
+HMY.US,D,20111019,000000,11.1972,11.261,10.6343,10.6891,2603756.3918336,0
+HMY.US,D,20111020,000000,10.5616,10.6792,10.3026,10.459,2125446.2873482,0
+HMY.US,D,20111021,000000,10.7549,10.994,10.6523,10.9472,1745757.8059987,0
+HMY.US,D,20111024,000000,11.1494,11.4652,11.0757,11.4553,2314976.8619782,0
+HMY.US,D,20111025,000000,11.4553,12.0092,11.2331,11.8229,2357877.3433221,0
+HMY.US,D,20111026,000000,11.8876,11.9992,11.518,11.8319,1963988.0709276,0
+HMY.US,D,20111027,000000,12.0271,12.2204,11.8508,12.054,2307902.5634706,0
+HMY.US,D,20111028,000000,12.0829,12.4217,12.0451,12.2573,1543565.160473,0
+HMY.US,D,20111031,000000,12.1078,12.591,12.1078,12.1078,1779674.8918202,0
+HMY.US,D,20111101,000000,11.5917,12.2762,11.3895,12.1088,3537756.5112519,0
+HMY.US,D,20111102,000000,12.3679,12.8291,12.3141,12.5253,2176852.3880953,0
+HMY.US,D,20111103,000000,12.7464,12.8291,12.5522,12.7086,2231324.8880962,0
+HMY.US,D,20111104,000000,12.59,12.8012,12.323,12.7644,1399481.533605,0
+HMY.US,D,20111107,000000,12.9108,13.2894,12.874,13.2545,2389945.5560092,0
+HMY.US,D,20111108,000000,13.2266,13.5026,12.9676,13.2545,2540285.4403401,0
+HMY.US,D,20111109,000000,13.0334,13.2994,12.7185,12.7365,3772023.3918527,0
+HMY.US,D,20111110,000000,12.9298,12.9676,12.4774,12.6349,2062075.708989,0
+HMY.US,D,20111111,000000,12.7833,13.2266,12.7833,13.0782,2117693.4664525,0
+HMY.US,D,20111114,000000,12.9776,13.1051,12.865,12.9487,1250379.2500205,0
+HMY.US,D,20111115,000000,12.8839,13.0862,12.7365,13.0503,1688256.0448037,0
+HMY.US,D,20111116,000000,12.8381,13.2356,12.6817,12.9208,2424005.1716814,0
+HMY.US,D,20111117,000000,12.7644,12.7644,12.2473,12.331,2719344.0858654,0
+HMY.US,D,20111118,000000,12.3589,12.3858,11.8697,11.8966,2713039.6492981,0
+HMY.US,D,20111121,000000,11.9345,12.0271,11.6665,11.9434,3003243.4739297,0
+HMY.US,D,20111122,000000,11.9604,12.1287,11.8418,12.0092,2055185.0933172,0
+HMY.US,D,20111123,000000,11.8418,11.8697,11.3995,11.6206,1656089.466445,0
+HMY.US,D,20111125,000000,11.5001,11.797,11.5001,11.5379,1022512.1604645,0
+HMY.US,D,20111128,000000,11.9903,12.1825,11.8607,11.9703,2257116.7686936,0
+HMY.US,D,20111129,000000,11.8966,12.1287,11.8508,11.9345,1186407.4365866,0
+HMY.US,D,20111130,000000,12.7205,13.0812,12.6837,13.0543,3250608.0448293,0
+HMY.US,D,20111201,000000,13.0593,13.3532,12.9586,13.1609,1822226.0746567,0
+HMY.US,D,20111202,000000,13.2794,13.3721,12.8012,12.8461,2606018.8022814,0
+HMY.US,D,20111205,000000,12.9776,13.1798,12.7275,12.7933,2598238.8806395,0
+HMY.US,D,20111206,000000,12.7086,13.2067,12.599,13.1051,1808842.3209251,0
+HMY.US,D,20111207,000000,13.0593,13.133,12.865,13.0035,1589596.2798767,0
+HMY.US,D,20111208,000000,12.7554,12.7933,12.1546,12.3041,2725461.8284028,0
+HMY.US,D,20111209,000000,12.4137,12.4874,12.2672,12.3758,1684165.8395798,0
+HMY.US,D,20111212,000000,12.1088,12.1088,11.787,11.8797,2329030.1045157,0
+HMY.US,D,20111213,000000,11.9255,12.0182,11.5479,11.6396,2646219.2463119,0
+HMY.US,D,20111214,000000,11.3636,11.6854,11.0478,11.518,4667101.8209719,0
+HMY.US,D,20111215,000000,11.5479,11.5917,10.8276,10.9561,4066435.8620068,0
+HMY.US,D,20111216,000000,11.0856,11.1135,10.8455,10.9013,4400655.3135048,0
+HMY.US,D,20111219,000000,11.0039,11.0577,10.6712,10.6891,2514726.4254143,0
+HMY.US,D,20111220,000000,11.0398,11.2161,10.994,11.1594,2041688.9216752,0
+HMY.US,D,20111221,000000,11.0318,11.0946,10.9013,11.0757,1723590.3992819,0
+HMY.US,D,20111222,000000,11.0577,11.1783,10.8625,11.0667,1578996.8768915,0
+HMY.US,D,20111223,000000,11.1594,11.2072,10.9302,11.0229,989613.86195649,0
+HMY.US,D,20111227,000000,10.976,10.976,10.8176,10.9103,1172001.8843475,0
+HMY.US,D,20111228,000000,10.8724,10.9103,10.5427,10.6054,1451817.089576,0
+HMY.US,D,20111229,000000,10.5616,10.6991,10.3574,10.6991,2033940.1157049,0
+HMY.US,D,20111230,000000,10.711,10.8117,10.5875,10.7389,931234.83956747,0
+HMY.US,D,20120103,000000,11.0577,11.1494,10.9661,11.1225,1790975.9030144,0
+HMY.US,D,20120104,000000,11.0577,11.3237,10.8455,10.9561,1545578.6455477,0
+HMY.US,D,20120105,000000,10.8276,10.994,10.726,10.8824,1614947.5224145,0
+HMY.US,D,20120106,000000,11.0856,11.2072,10.985,11.0946,1683506.3880872,0
+HMY.US,D,20120109,000000,11.1594,11.1783,10.9561,11.0757,998074.31344916,0
+HMY.US,D,20120110,000000,11.252,11.2978,11.0318,11.0667,1645430.8433105,0
+HMY.US,D,20120111,000000,11.0667,11.0856,10.7728,10.9472,1789965.1455517,0
+HMY.US,D,20120112,000000,11.0856,11.1594,10.9103,11.1135,1620912.6977877,0
+HMY.US,D,20120113,000000,10.9103,10.9302,10.6523,10.8376,1866303.9328663,0
+HMY.US,D,20120117,000000,11.1265,11.1454,10.9133,10.988,2184346.2463044,0
+HMY.US,D,20120118,000000,11.0398,11.1046,10.9472,11.0478,2050328.037347,0
+HMY.US,D,20120119,000000,10.976,10.976,10.2189,10.4201,5058144.5112768,0
+HMY.US,D,20120120,000000,10.459,10.6144,10.3285,10.5516,3148947.1231858,0
+HMY.US,D,20120123,000000,10.6054,10.7728,10.5696,10.726,1435859.7686802,0
+HMY.US,D,20120124,000000,10.708,10.7818,10.4879,10.5427,3042671.0448259,0
+HMY.US,D,20120125,000000,10.4301,11.1225,10.2268,11.0856,5156592.4888903,0
+HMY.US,D,20120126,000000,11.2161,11.2251,10.7549,10.9013,3933723.507527,0
+HMY.US,D,20120127,000000,11.0229,11.3536,10.9561,11.2251,2289973.9142166,0
+HMY.US,D,20120130,000000,11.0757,11.2799,11.0039,11.1693,2177664.406752,0
+HMY.US,D,20120131,000000,11.3347,11.3815,10.9153,11.1305,1913020.6007776,0
+HMY.US,D,20120201,000000,11.261,11.3337,11.1325,11.3068,2143761.3731694,0
+HMY.US,D,20120202,000000,11.3337,11.6017,11.2978,11.518,1714825.8171922,0
+HMY.US,D,20120203,000000,11.4652,11.5479,11.1972,11.4453,3427851.9440859,0
+HMY.US,D,20120206,000000,11.6296,11.8508,11.4553,11.6396,2306834.5933213,0
+HMY.US,D,20120207,000000,11.6834,11.6914,11.4134,11.4881,2614225.3097443,0
+HMY.US,D,20120208,000000,11.5888,11.794,11.4971,11.5798,2711051.257507,0
+HMY.US,D,20120209,000000,11.8866,12.1367,11.8777,12.0899,3679593.7873736,0
+HMY.US,D,20120210,000000,11.8607,11.9534,11.7581,11.8966,1570440.0671899,0
+HMY.US,D,20120213,000000,11.9255,11.9434,11.7581,11.8059,966375.4738964,0
+HMY.US,D,20120214,000000,11.6764,11.7412,11.5001,11.6017,2063452.828392,0
+HMY.US,D,20120215,000000,11.6396,11.7223,11.4274,11.5001,1633868.861967,0
+HMY.US,D,20120216,000000,11.3158,11.8966,11.2072,11.8697,2107530.6866016,0
+HMY.US,D,20120217,000000,11.8219,11.8866,11.6635,11.6834,1428885.843307,0
+HMY.US,D,20120221,000000,11.8229,12.0351,11.7681,11.9434,1257157.4477818,0
+HMY.US,D,20120222,000000,11.784,12.0999,11.7571,12.063,2282852.4403358,0
+HMY.US,D,20120223,000000,12.0909,12.2672,11.9803,12.0739,1382438.1753957,0
+HMY.US,D,20120224,000000,12.2005,12.3589,12.1825,12.2762,1495232.4850991,0
+HMY.US,D,20120227,000000,12.0909,12.1467,11.9255,11.9992,1159563.6455414,0
+HMY.US,D,20120228,000000,12.0809,12.2383,11.9584,12.2194,1182774.9328552,0
+HMY.US,D,20120229,000000,12.2294,12.323,11.524,11.7292,2546380.0970566,0
+HMY.US,D,20120301,000000,11.7472,11.9145,11.5977,11.804,1233561.7313635,0
+HMY.US,D,20120302,000000,11.5439,11.5539,11.2949,11.4134,1661455.4142063,0
+HMY.US,D,20120305,000000,11.265,11.3297,11.0607,11.1633,2277232.5485447,0
+HMY.US,D,20120306,000000,10.9501,10.9691,10.6263,10.8117,2236453.9552605,0
+HMY.US,D,20120307,000000,11.0069,11.0707,10.8117,10.978,1011205.1268822,0
+HMY.US,D,20120308,000000,11.1175,11.1354,10.8565,11.0418,1142545.3806157,0
+HMY.US,D,20120309,000000,11.0169,11.1922,10.8565,11.0259,1798734.7462981,0
+HMY.US,D,20120312,000000,10.988,10.998,10.8396,10.9232,1827174.4701791,0
+HMY.US,D,20120313,000000,10.8485,10.988,10.7927,10.8655,1470146.227636,0
+HMY.US,D,20120314,000000,10.6363,10.718,10.1999,10.2657,5457930.7053132,0
+HMY.US,D,20120315,000000,10.3663,10.4121,10.192,10.3574,3820702.3545401,0
+HMY.US,D,20120316,000000,10.3026,10.3205,10.0425,10.0884,11267750.548692,0
+HMY.US,D,20120319,000000,10.1083,10.2657,10.0605,10.1432,2374565.3806359,0
+HMY.US,D,20120320,000000,9.95884,10.2368,9.84825,10.1999,1783930.7127157,0
+HMY.US,D,20120321,000000,10.192,10.2836,10.0983,10.1432,1710112.2948041,0
+HMY.US,D,20120322,000000,10.0425,10.0983,9.95884,10.0694,1312404.8283797,0
+HMY.US,D,20120323,000000,10.1182,10.2836,10.0605,10.1621,2253629.806007,0
+HMY.US,D,20120326,000000,10.3952,10.459,10.2368,10.441,2103520.7798852,0
+HMY.US,D,20120327,000000,10.4689,10.4689,10.3295,10.3663,1999525.1791372,0
+HMY.US,D,20120328,000000,10.182,10.2179,9.89508,9.91301,2843726.4739271,0
+HMY.US,D,20120329,000000,9.81039,10.0425,9.80143,10.0346,1623050.6455489,0
+HMY.US,D,20120330,000000,10.0654,10.1312,9.95486,10.1242,1665170.2239078,0
+HMY.US,D,20120402,000000,10.0884,10.3205,9.98674,10.2268,1416214.7388291,0
+HMY.US,D,20120403,000000,10.1621,10.2099,9.86718,9.98674,1809609.1716714,0
+HMY.US,D,20120404,000000,9.57029,9.62509,9.33885,9.46867,2304009.0895899,0
+HMY.US,D,20120405,000000,9.57029,9.66394,9.42045,9.48561,931281.01120926,0
+HMY.US,D,20120409,000000,9.44047,9.85722,9.43051,9.49557,943547.61195573,0
+HMY.US,D,20120410,000000,9.34662,9.47664,9.17108,9.39484,2585021.7463109,0
+HMY.US,D,20120411,000000,9.44047,9.46867,9.26473,9.3008,2567421.3172062,0
+HMY.US,D,20120412,000000,9.32999,9.61512,9.28226,9.53343,3002072.1194521,0
+HMY.US,D,20120413,000000,9.32022,9.32022,8.96834,9.06946,3473095.1343852,0
+HMY.US,D,20120416,000000,8.9768,9.07902,8.80116,8.92151,2870516.0634798,0
+HMY.US,D,20120417,000000,9.07902,9.19997,8.89381,9.02383,2654218.985118,0
+HMY.US,D,20120418,000000,8.87508,8.95907,8.84749,8.94961,1869220.77615,0
+HMY.US,D,20120419,000000,8.92151,9.02383,8.77336,8.80116,1895868.8395832,0
+HMY.US,D,20120420,000000,8.85675,8.91225,8.75503,8.78273,1028253.5037482,0
+HMY.US,D,20120423,000000,8.61595,8.72714,8.55089,8.70851,1512348.111965,0
+HMY.US,D,20120424,000000,8.77336,8.80116,8.59722,8.67154,1326679.8955441,0
+HMY.US,D,20120425,000000,8.82886,9.06946,8.72714,9.03339,2096268.8209298,0
+HMY.US,D,20120426,000000,9.08859,9.17108,8.95907,9.03339,1241427.9739009,0
+HMY.US,D,20120427,000000,9.10662,9.19997,9.04186,9.13521,1137495.6082276,0
+HMY.US,D,20120430,000000,9.02194,9.07703,8.90039,8.98448,1049366.9925545,0
+HMY.US,D,20120501,000000,8.99563,9.11599,8.91225,9.04186,977292.05598613,0
+HMY.US,D,20120502,000000,8.96834,9.005,8.81033,8.85675,951258.27613496,0
+HMY.US,D,20120503,000000,8.7641,8.79179,8.45834,8.56962,1462454.6343523,0
+HMY.US,D,20120504,000000,8.62512,8.88455,8.56962,8.81969,2386934.3619793,0
+HMY.US,D,20120507,000000,8.78273,8.88455,8.62512,8.72714,1505420.3582336,0
+HMY.US,D,20120508,000000,8.55089,8.56962,8.32852,8.48614,3095228.4254238,0
+HMY.US,D,20120509,000000,8.30999,8.93078,8.26386,8.78273,3544647.1269237,0
+HMY.US,D,20120510,000000,8.93078,9.05143,8.72714,8.81969,1463617.9589792,0
+HMY.US,D,20120511,000000,8.7363,8.92151,8.70851,8.74557,891707.89926832,0
+HMY.US,D,20120514,000000,8.4955,8.55089,8.27313,8.30999,2428507.9104875,0
+HMY.US,D,20120515,000000,8.30999,8.39348,8.02286,8.05993,2106883.2798852,0
+HMY.US,D,20120516,000000,8.05066,8.29146,8.00433,8.09709,1813847.9291341,0
+HMY.US,D,20120517,000000,8.24523,8.47707,8.20827,8.33789,2466843.4216821,0
+HMY.US,D,20120518,000000,8.54183,8.63438,8.38412,8.4676,1973568.6865994,0
+HMY.US,D,20120521,000000,8.50467,8.81033,8.48614,8.80116,1016844.0895689,0
+HMY.US,D,20120522,000000,8.7641,8.96834,8.63438,8.72714,2113151.5821241,0
+HMY.US,D,20120523,000000,8.56016,8.98627,8.35642,8.98627,2416165.0261589,0
+HMY.US,D,20120524,000000,9.06109,9.20964,8.88455,9.05143,2326212.6306351,0
+HMY.US,D,20120525,000000,9.01446,9.17108,8.99563,9.07902,1441852.0447997,0
+HMY.US,D,20120529,000000,9.12565,9.22697,8.92151,8.9768,1449410.1418148,0
+HMY.US,D,20120530,000000,8.80116,9.12565,8.68988,9.04186,2220709.4254095,0
+HMY.US,D,20120531,000000,9.0591,9.26473,8.99384,9.13422,2254620.4888428,0
+HMY.US,D,20120601,000000,9.28226,9.60715,9.25497,9.57029,2629683.7761624,0
+HMY.US,D,20120604,000000,9.68187,9.74663,9.41168,9.74663,2418781.7537709,0
+HMY.US,D,20120605,000000,9.66394,9.76457,9.5414,9.70877,1735682.3507747,0
+HMY.US,D,20120606,000000,9.83929,9.94091,9.70877,9.83929,3457347.5933401,0
+HMY.US,D,20120607,000000,9.92198,9.92198,9.38558,9.39484,3700678.167971,0
+HMY.US,D,20120608,000000,9.32022,9.53343,9.2182,9.48561,2360597.4552625,0
+HMY.US,D,20120611,000000,9.52446,9.57029,9.32022,9.43051,2160509.6343637,0
+HMY.US,D,20120612,000000,9.55036,9.70877,9.46867,9.67291,2896419.3582563,0
+HMY.US,D,20120613,000000,9.76457,9.94091,9.65497,9.76457,3453021.5112505,0
+HMY.US,D,20120614,000000,9.68187,9.70877,9.39484,9.48561,3322153.0112484,0
+HMY.US,D,20120615,000000,9.55036,9.74663,9.41168,9.52446,10147442.835987,0
+HMY.US,D,20120618,000000,9.39484,9.76457,9.31056,9.70877,2562950.6978031,0
+HMY.US,D,20120619,000000,9.80143,9.85722,9.68984,9.77453,2086892.966452,0
+HMY.US,D,20120620,000000,9.67291,9.93194,9.48561,9.70877,2751127.238851,0
+HMY.US,D,20120621,000000,9.55036,9.57029,9.08859,9.08859,2281191.2649627,0
+HMY.US,D,20120622,000000,9.07902,9.18064,8.82886,8.93078,2077192.9067504,0
+HMY.US,D,20120625,000000,8.78273,9.03339,8.7363,9.005,2550551.6045193,0
+HMY.US,D,20120626,000000,8.93078,9.03339,8.75503,8.79179,1178444.8358402,0
+HMY.US,D,20120627,000000,8.85675,8.86582,8.59722,8.69924,1337495.1007681,0
+HMY.US,D,20120628,000000,8.61595,8.62512,8.24523,8.43054,2058732.2798844,0
+HMY.US,D,20120629,000000,8.68569,8.72305,8.56444,8.70442,1518392.5821144,0
+HMY.US,D,20120702,000000,8.56016,8.59722,8.50467,8.54183,1237921.9403188,0
+HMY.US,D,20120703,000000,8.56962,8.7363,8.53246,8.70851,1070400.1828533,0
+HMY.US,D,20120705,000000,8.83802,8.94004,8.7641,8.79179,1612269.5671906,0
+HMY.US,D,20120706,000000,8.66218,8.66218,8.34715,8.42128,1602749.1753994,0
+HMY.US,D,20120709,000000,8.39348,8.4955,8.30999,8.45834,1336807.544798,0
+HMY.US,D,20120710,000000,8.63438,8.68081,8.2822,8.31936,1831419.25003,0
+HMY.US,D,20120711,000000,8.39348,8.4676,8.24523,8.39348,1811738.0858505,0
+HMY.US,D,20120712,000000,8.2822,8.5233,8.21744,8.47707,2064008.8955561,0
+HMY.US,D,20120713,000000,8.5233,8.58806,8.43981,8.4955,1007632.8470314,0
+HMY.US,D,20120716,000000,8.44917,8.54183,8.39348,8.47707,1052960.3507635,0
+HMY.US,D,20120717,000000,8.53246,8.56962,8.36578,8.51393,1347219.250022,0
+HMY.US,D,20120718,000000,8.34058,8.46183,8.26586,8.3872,1077621.026137,0
+HMY.US,D,20120719,000000,8.38412,8.45834,8.29146,8.32852,1640665.1268925,0
+HMY.US,D,20120720,000000,8.39348,8.44917,8.31936,8.40275,833583.8246405,0
+HMY.US,D,20120723,000000,8.18974,8.30999,8.10605,8.24523,1203040.2686764,0
+HMY.US,D,20120724,000000,8.26586,8.31258,8.14471,8.24723,1152341.7985263,0
+HMY.US,D,20120725,000000,8.4676,8.88455,8.4676,8.72714,1531938.9403236,0
+HMY.US,D,20120726,000000,8.81033,9.06109,8.77336,9.03339,1824298.7798806,0
+HMY.US,D,20120727,000000,9.2452,9.41168,9.16171,9.38558,1848195.6157019,0
+HMY.US,D,20120730,000000,9.32022,9.47664,9.3008,9.45034,1042419.1641962,0
+HMY.US,D,20120731,000000,9.41268,9.43151,9.09616,9.09616,1108327.1753913,0
+HMY.US,D,20120801,000000,9.07902,9.25497,8.61595,8.98627,2561839.5672061,0
+HMY.US,D,20120802,000000,8.86293,9.2452,8.75095,9.00321,1562927.1380853,0
+HMY.US,D,20120803,000000,9.19997,9.36615,9.05143,9.15315,2262420.4851116,0
+HMY.US,D,20120806,000000,9.19041,9.34662,9.07902,9.25497,1609441.0522651,0
+HMY.US,D,20120807,000000,9.2182,9.3008,9.10662,9.25497,1875231.1194337,0
+HMY.US,D,20120808,000000,9.22697,9.35629,9.14458,9.15315,1589487.8768917,0
+HMY.US,D,20120809,000000,9.18064,9.45034,9.11599,9.39484,938448.65673177,0
+HMY.US,D,20120810,000000,9.46867,9.53343,9.32999,9.48561,679800.13807082,0
+HMY.US,D,20120813,000000,9.61512,9.69881,9.49557,9.5414,1278625.2537523,0
+HMY.US,D,20120814,000000,9.64501,9.67291,9.53343,9.57926,1114713.9179287,0
+HMY.US,D,20120815,000000,9.57029,9.63505,9.37582,9.52446,1187933.1082284,0
+HMY.US,D,20120816,000000,9.5145,9.76457,9.37582,9.50553,2611636.6866099,0
+HMY.US,D,20120817,000000,9.18064,9.20964,8.56962,8.67154,3724917.2761803,0
+HMY.US,D,20120820,000000,8.63438,8.63438,8.30103,8.32852,3922121.3769298,0
+HMY.US,D,20120821,000000,8.69924,8.92151,8.66218,8.82886,2775924.4216872,0
+HMY.US,D,20120822,000000,8.81033,9.08859,8.80116,9.08859,1629464.4888326,0
+HMY.US,D,20120823,000000,9.01446,9.08859,8.84749,9.005,2433928.0597413,0
+HMY.US,D,20120824,000000,8.94672,9.03997,8.90956,8.98448,1463510.5597254,0
+HMY.US,D,20120827,000000,8.99563,9.06946,8.81969,8.81969,1935625.63436,0
+HMY.US,D,20120828,000000,8.90298,8.90298,8.62512,8.72714,1981176.9701817,0
+HMY.US,D,20120829,000000,8.38412,8.44917,8.27313,8.2822,2318796.0597394,0
+HMY.US,D,20120830,000000,7.95821,8.02286,7.80049,7.80996,3720125.4627474,0
+HMY.US,D,20120831,000000,7.50081,7.94874,7.48218,7.91138,4377996.0784298,0
+HMY.US,D,20120904,000000,7.70615,7.71551,7.51018,7.60353,3093346.4291551,0
+HMY.US,D,20120905,000000,7.62206,7.68752,7.52881,7.63142,2275836.3582462,0
+HMY.US,D,20120906,000000,7.74341,8.02326,7.69668,8.02326,2972184.0112426,0
+HMY.US,D,20120907,000000,8.19134,8.37784,8.09788,8.35931,2242567.6828725,0
+HMY.US,D,20120910,000000,8.2005,8.25649,8.03263,8.04189,1778514.5783873,0
+HMY.US,D,20120911,000000,7.85549,8.11661,7.84602,8.03263,1486133.6604721,0
+HMY.US,D,20120912,000000,7.85549,7.97664,7.65942,7.82729,3329531.440353,0
+HMY.US,D,20120913,000000,7.67815,8.29395,7.64069,8.29395,4032540.8582749,0
+HMY.US,D,20120914,000000,8.32195,8.55518,8.28449,8.47109,3452523.6605042,0
+HMY.US,D,20120917,000000,8.48982,8.54581,8.34058,8.51772,3092356.7500506,0
+HMY.US,D,20120918,000000,8.48046,8.96565,8.4432,8.85376,5100780.0075461,0
+HMY.US,D,20120919,000000,8.79767,8.96565,8.74168,8.8443,3362835.2463237,0
+HMY.US,D,20120920,000000,8.75095,9.01257,8.67633,8.82577,4210779.4552928,0
+HMY.US,D,20120921,000000,8.75095,8.80704,8.4432,8.66696,14235737.959188,0
+HMY.US,D,20120924,000000,8.53625,8.6577,8.4153,8.4153,2821195.7164641,0
+HMY.US,D,20120925,000000,8.33111,8.39657,7.86475,7.87402,4792373.5150038,0
+HMY.US,D,20120926,000000,7.72468,8.00463,7.65015,7.92074,3253360.2761726,0
+HMY.US,D,20120927,000000,7.82729,8.02326,7.79013,8.0141,3232445.5261723,0
+HMY.US,D,20120928,000000,7.90939,7.96588,7.84353,7.84353,1575847.1679362,0
+HMY.US,D,20121001,000000,7.92074,7.93001,7.7995,7.83666,1541272.6380849,0
+HMY.US,D,20121002,000000,7.84602,7.86475,7.71551,7.79013,1984375.8619728,0
+HMY.US,D,20121003,000000,7.63142,7.65015,7.36093,7.3702,2552795.9478029,0
+HMY.US,D,20121004,000000,7.41683,7.63142,7.3702,7.5568,4347468.5933547,0
+HMY.US,D,20121005,000000,7.39829,7.48218,7.27705,7.32357,4813976.8247056,0
+HMY.US,D,20121008,000000,7.26758,7.46345,7.23969,7.42629,1934987.2612257,0
+HMY.US,D,20121009,000000,7.46345,7.51954,7.3424,7.3424,1849480.3918213,0
+HMY.US,D,20121010,000000,7.38903,7.56617,7.3424,7.53827,2609414.4254158,0
+HMY.US,D,20121011,000000,7.56617,7.72468,7.46345,7.60353,1970794.3731666,0
+HMY.US,D,20121012,000000,7.61289,7.71551,7.49145,7.51018,3448133.3396086,0
+HMY.US,D,20121015,000000,7.46345,7.5568,7.40766,7.54744,1869269.9589858,0
+HMY.US,D,20121016,000000,7.56617,7.59406,7.46345,7.585,2456179.7798909,0
+HMY.US,D,20121017,000000,7.65942,7.7714,7.5568,7.73414,1606704.8806233,0
+HMY.US,D,20121018,000000,7.5568,7.57553,7.42629,7.45429,2548570.2388477,0
+HMY.US,D,20121019,000000,7.50081,7.68752,7.32357,7.59406,3674241.8918511,0
+HMY.US,D,20121022,000000,7.60353,7.71551,7.5568,7.67815,1901365.2724192,0
+HMY.US,D,20121023,000000,7.44492,7.51018,7.32357,7.49145,3539217.9440877,0
+HMY.US,D,20121024,000000,7.56617,7.62206,7.49145,7.51018,2814137.477658,0
+HMY.US,D,20121025,000000,7.67815,7.78077,7.61289,7.74341,2552642.3769074,0
+HMY.US,D,20121026,000000,7.76214,7.79013,7.60353,7.65942,1817134.1455521,0
+HMY.US,D,20121031,000000,7.74012,7.75895,7.59905,7.74012,2312637.1642169,0
+HMY.US,D,20121101,000000,7.70615,7.70615,7.5568,7.60353,2047728.3731678,0
+HMY.US,D,20121102,000000,7.51018,7.53827,7.37976,7.38903,2247983.8172009,0
+HMY.US,D,20121105,000000,7.42629,7.48218,7.24905,7.25832,1539553.2462938,0
+HMY.US,D,20121106,000000,7.3702,7.52881,7.29568,7.51954,2441895.6791444,0
+HMY.US,D,20121107,000000,7.78077,8.20997,7.74341,8.12588,5738794.8097954,0
+HMY.US,D,20121108,000000,7.96747,8.10715,7.89275,8.00463,4172224.1269339,0
+HMY.US,D,20121109,000000,7.9861,8.06052,7.84602,7.85549,2475972.3582495,0
+HMY.US,D,20121112,000000,7.83666,7.84602,7.71551,7.72468,2015361.0485404,0
+HMY.US,D,20121113,000000,7.54744,7.64069,7.51018,7.53827,2041138.8768991,0
+HMY.US,D,20121114,000000,7.50081,7.51018,7.24905,7.24905,2923605.4216896,0
+HMY.US,D,20121115,000000,7.23969,7.26758,7.00636,7.05308,3695000.0597619,0
+HMY.US,D,20121116,000000,7.10907,7.22086,6.9691,7.21169,2626091.4216847,0
+HMY.US,D,20121119,000000,7.39829,7.44492,7.28621,7.41683,2069078.7425712,0
+HMY.US,D,20121120,000000,7.3702,7.39829,7.26758,7.30504,1572220.6865929,0
+HMY.US,D,20121121,000000,7.28621,7.42629,7.23969,7.36093,1278695.5149463,0
+HMY.US,D,20121123,000000,7.39829,7.65015,7.39829,7.60353,1629786.6865938,0
+HMY.US,D,20121126,000000,7.59406,7.67815,7.51018,7.67815,1686131.14555,0
+HMY.US,D,20121127,000000,7.56617,7.585,7.3702,7.37976,1942818.3731661,0
+HMY.US,D,20121128,000000,7.21169,7.35157,7.07171,7.35157,2241497.7052605,0
+HMY.US,D,20121129,000000,7.46345,7.50081,7.28621,7.44492,2351905.1418295,0
+HMY.US,D,20121130,000000,7.43904,7.48627,7.22285,7.2887,1687896.7089828,0
+HMY.US,D,20121203,000000,7.25832,7.29568,7.13697,7.16506,1889634.66421,0
+HMY.US,D,20121204,000000,7.05308,7.24905,6.99699,7.1557,2155780.0522741,0
+HMY.US,D,20121205,000000,7.10907,7.1557,6.95973,6.99699,3274484.8060237,0
+HMY.US,D,20121206,000000,7.01562,7.1557,6.9691,7.06235,2399066.4627258,0
+HMY.US,D,20121207,000000,7.16506,7.25832,7.13697,7.23969,2146162.2985426,0
+HMY.US,D,20121210,000000,7.40766,7.585,7.37976,7.53827,2928884.044824,0
+HMY.US,D,20121211,000000,7.48218,7.59406,7.41683,7.43556,2855768.2388527,0
+HMY.US,D,20121212,000000,7.53827,7.84602,7.48218,7.79013,3085647.809752,0
+HMY.US,D,20121213,000000,7.60353,7.71551,7.56617,7.64069,2724172.0336266,0
+HMY.US,D,20121214,000000,7.57553,7.79013,7.50081,7.67815,2357348.3769042,0
+HMY.US,D,20121217,000000,7.67815,7.78077,7.63142,7.76214,2030584.6418243,0
+HMY.US,D,20121218,000000,7.7714,7.79013,7.45429,7.60353,2813818.2910908,0
+HMY.US,D,20121219,000000,7.57553,7.67815,7.51954,7.67815,2254691.7537682,0
+HMY.US,D,20121220,000000,7.64069,7.84602,7.5568,7.83666,2975309.6306457,0
+HMY.US,D,20121221,000000,7.62206,7.79013,7.61289,7.73414,8732758.7874563,0
+HMY.US,D,20121224,000000,7.73414,7.80886,7.65942,7.7995,1030028.1007631,0
+HMY.US,D,20121226,000000,7.82729,7.83666,7.73414,7.83666,1150373.4813621,0
+HMY.US,D,20121227,000000,7.88338,8.20997,7.83666,8.06052,3495538.5672214,0
+HMY.US,D,20121228,000000,8.0141,8.13524,7.95811,8.05126,1910424.9515238,0
+HMY.US,D,20121231,000000,8.12588,8.40583,8.0141,8.35931,2215033.3246631,0
+HMY.US,D,20130102,000000,8.34058,8.40583,8.2287,8.28449,1908742.6977924,0
+HMY.US,D,20130103,000000,8.14471,8.2287,7.84602,7.85549,2284392.1642165,0
+HMY.US,D,20130104,000000,7.80886,7.91138,7.68752,7.90211,2387626.9366062,0
+HMY.US,D,20130107,000000,7.51018,7.59406,7.43556,7.46345,3115627.2575136,0
+HMY.US,D,20130108,000000,7.39829,7.39829,7.28621,7.33304,2119994.0186914,0
+HMY.US,D,20130109,000000,7.22086,7.30504,7.16506,7.19306,2170219.7313788,0
+HMY.US,D,20130110,000000,7.22086,7.29568,7.1836,7.25832,3033619.395572,0
+HMY.US,D,20130111,000000,7.22086,7.24905,7.13697,7.21169,1906520.4365983,0
+HMY.US,D,20130114,000000,7.20233,7.22086,7.07171,7.08088,1586100.283608,0
+HMY.US,D,20130115,000000,7.09024,7.1836,7.04372,7.07171,2350624.3806355,0
+HMY.US,D,20130116,000000,7.02499,7.09024,6.95973,7.03425,1514843.3880845,0
+HMY.US,D,20130117,000000,7.03425,7.14643,6.9691,7.04372,1776638.6045067,0
+HMY.US,D,20130118,000000,7.06235,7.1836,7.03425,7.1277,1390627.6194257,0
+HMY.US,D,20130122,000000,7.19306,7.20233,7.05308,7.16506,2436444.414219,0
+HMY.US,D,20130123,000000,7.20412,7.22285,6.99709,7.00646,2229316.4216783,0
+HMY.US,D,20130124,000000,7.06235,7.06235,6.6987,6.73597,3883300.059765,0
+HMY.US,D,20130125,000000,6.7265,6.76406,6.46528,6.5119,3750833.6194643,0
+HMY.US,D,20130128,000000,6.47454,6.5119,6.26931,6.30677,3068566.3097517,0
+HMY.US,D,20130129,000000,6.33476,6.45591,6.27867,6.41875,2995144.3657206,0
+HMY.US,D,20130130,000000,6.53063,6.61452,6.23205,6.26931,4137774.0597692,0
+HMY.US,D,20130131,000000,6.25078,6.2975,6.00808,6.02691,4681457.1866437,0
+HMY.US,D,20130201,000000,6.12006,6.15752,5.98019,6.12006,5921356.4777088,0
+HMY.US,D,20130204,000000,6.35349,6.73597,6.2975,6.57716,4230894.2314125,0
+HMY.US,D,20130205,000000,6.71504,6.73377,6.51758,6.58343,3187784.5000521,0
+HMY.US,D,20130206,000000,6.63036,6.69621,6.57397,6.66792,1889216.1082399,0
+HMY.US,D,20130207,000000,6.63036,6.81836,6.62099,6.73377,2110759.690333,0
+HMY.US,D,20130208,000000,6.72441,6.7525,6.61153,6.61153,1629567.873161,0
+HMY.US,D,20130211,000000,6.64251,6.65188,6.50264,6.54926,1869735.6903291,0
+HMY.US,D,20130212,000000,6.53063,6.63325,6.45591,6.61452,1474909.9365913,0
+HMY.US,D,20130213,000000,6.61452,6.71734,6.49337,6.52127,1700356.0261472,0
+HMY.US,D,20130214,000000,6.67071,6.7265,6.5119,6.62388,1728275.8171924,0
+HMY.US,D,20130215,000000,6.46099,6.52685,6.32002,6.33885,3441542.8396085,0
+HMY.US,D,20130219,000000,6.19469,6.26931,6.12006,6.18542,2516384.5895934,0
+HMY.US,D,20130220,000000,6.11309,6.16948,5.81211,5.83094,3269823.4776654,0
+HMY.US,D,20130221,000000,5.90556,6.10133,5.8682,5.98019,3086443.7687072,0
+HMY.US,D,20130222,000000,6.04734,6.06607,5.8967,5.99075,2338170.0821278,0
+HMY.US,D,20130225,000000,6.0828,6.15752,6.03608,6.06417,2457455.5224283,0
+HMY.US,D,20130226,000000,6.10363,6.13192,5.99075,6.06607,3079940.593334,0
+HMY.US,D,20130227,000000,5.97192,5.99075,5.82158,5.85924,2641053.041088,0
+HMY.US,D,20130228,000000,5.84987,5.8967,5.71816,5.76499,2378021.2276508,0
+HMY.US,D,20130301,000000,5.78402,5.85924,5.71816,5.72763,1748228.9925659,0
+HMY.US,D,20130304,000000,5.74636,5.77445,5.50177,5.53943,2997248.1866162,0
+HMY.US,D,20130305,000000,5.66167,5.72763,5.5488,5.56753,2902521.0410923,0
+HMY.US,D,20130306,000000,5.53943,5.80275,5.47358,5.73689,4753055.350824,0
+HMY.US,D,20130307,000000,5.8686,5.94362,5.76499,5.80275,2749393.7948211,0
+HMY.US,D,20130308,000000,5.73689,5.96255,5.65221,5.8967,2963939.3619888,0
+HMY.US,D,20130311,000000,5.88743,6.09426,5.8686,6.0567,2455621.705264,0
+HMY.US,D,20130312,000000,6.11309,6.25416,6.09426,6.16948,2434720.0037712,0
+HMY.US,D,20130313,000000,6.14128,6.15075,5.91563,5.91563,2431216.9813831,0
+HMY.US,D,20130314,000000,5.93436,6.09426,5.87807,6.04734,1918741.8694344,0
+HMY.US,D,20130315,000000,6.04734,6.16948,6.00958,6.16948,6576729.8098091,0
+HMY.US,D,20130318,000000,6.27299,6.32928,6.11309,6.14128,1946336.4515244,0
+HMY.US,D,20130319,000000,6.11309,6.22597,6.06607,6.13192,1787281.1679397,0
+HMY.US,D,20130320,000000,6.11309,6.16011,6.02841,6.10363,1331983.6119621,0
+HMY.US,D,20130321,000000,6.14128,6.23543,6.10363,6.22597,1850766.1716721,0
+HMY.US,D,20130322,000000,6.12246,6.16948,6.00021,6.00958,1571161.7500257,0
+HMY.US,D,20130325,000000,5.98148,5.98148,5.83094,5.91563,2095643.4963029,0
+HMY.US,D,20130326,000000,5.8686,5.88743,5.71816,5.82158,2330280.7537695,0
+HMY.US,D,20130327,000000,5.82158,6.03787,5.79338,6.01904,1829534.2425672,0
+HMY.US,D,20130328,000000,6.02841,6.03787,5.96255,6.02841,1120463.2910631,0
+HMY.US,D,20130401,000000,6.03787,6.03787,5.87807,6.00021,1706670.5000279,0
+HMY.US,D,20130402,000000,5.97192,6.04734,5.74636,5.75572,1760653.1791333,0
+HMY.US,D,20130403,000000,5.64284,5.72763,5.37016,5.40762,3144227.5784096,0
+HMY.US,D,20130404,000000,5.34187,5.73689,5.26665,5.6805,4100892.955291,0
+HMY.US,D,20130405,000000,5.77445,5.92499,5.64284,5.69923,4714859.3582861,0
+HMY.US,D,20130408,000000,5.6805,5.73689,5.59582,5.64284,2168339.7425728,0
+HMY.US,D,20130409,000000,5.67104,5.95319,5.61455,5.90616,2661708.8284017,0
+HMY.US,D,20130410,000000,5.8967,5.92499,5.72763,5.80275,2599117.1455649,0
+HMY.US,D,20130411,000000,5.78402,5.85924,5.63328,5.64284,1572918.2798765,0
+HMY.US,D,20130412,000000,5.53943,5.5488,5.16323,5.1727,7126381.1232509,0
+HMY.US,D,20130415,000000,4.74001,4.84343,4.64606,4.69289,7929173.481473,0
+HMY.US,D,20130416,000000,4.87152,4.89045,4.67416,4.70235,6051898.7650244,0
+HMY.US,D,20130417,000000,4.65533,4.72108,4.31679,4.34499,5813533.6493488,0
+HMY.US,D,20130418,000000,4.38265,4.45797,4.29796,4.36372,3726428.8955833,0
+HMY.US,D,20130419,000000,4.4767,4.6084,4.43904,4.6084,3052716.3881096,0
+HMY.US,D,20130422,000000,4.68362,4.69289,4.50489,4.57065,2024735.8992868,0
+HMY.US,D,20130423,000000,4.51426,4.56128,4.34499,4.34499,3538516.3358788,0
+HMY.US,D,20130424,000000,4.49543,4.97514,4.4485,4.91865,5869734.5747229,0
+HMY.US,D,20130425,000000,4.8246,4.84343,4.42021,4.6084,5374827.772476,0
+HMY.US,D,20130426,000000,4.59894,4.6084,4.37328,4.42967,2117784.8060048,0
+HMY.US,D,20130429,000000,4.59894,4.69289,4.57065,4.6084,2749110.7425823,0
+HMY.US,D,20130430,000000,4.61767,4.8246,4.50489,4.8246,2668731.9366108,0
+HMY.US,D,20130501,000000,4.65533,4.74938,4.55182,4.65533,3692491.735135,0
+HMY.US,D,20130502,000000,4.55182,4.58938,4.4485,4.49543,2684823.7575066,0
+HMY.US,D,20130503,000000,4.08167,4.19445,4.05357,4.06284,5896348.5112905,0
+HMY.US,D,20130506,000000,4.16615,4.46723,4.12869,4.4485,3161412.4627383,0
+HMY.US,D,20130507,000000,4.31679,4.36372,4.16615,4.20391,3053806.4403485,0
+HMY.US,D,20130508,000000,4.36372,4.53309,4.2886,4.52362,3210046.2575152,0
+HMY.US,D,20130509,000000,4.43904,4.62713,4.39201,4.39201,1961957.5224202,0
+HMY.US,D,20130510,000000,4.2886,4.37328,4.14752,4.34499,2756151.9179555,0
+HMY.US,D,20130513,000000,4.21328,4.27923,4.20391,4.21328,1271436.5298715,0
+HMY.US,D,20130514,000000,4.16615,4.29796,4.11933,4.12869,1544695.3619656,0
+HMY.US,D,20130515,000000,4.03465,4.09103,3.84645,3.86538,3463006.6306537,0
+HMY.US,D,20130516,000000,3.80879,3.96889,3.76176,3.83708,3244150.0373665,0
+HMY.US,D,20130517,000000,3.74313,3.77133,3.52684,3.53611,4164302.6791726,0
+HMY.US,D,20130520,000000,3.49845,3.62099,3.41396,3.59269,8537589.2501396,0
+HMY.US,D,20130521,000000,3.48908,3.55503,3.41396,3.48908,3553829.2612522,0
+HMY.US,D,20130522,000000,3.55503,3.66781,3.46099,3.55503,3683541.4627468,0
+HMY.US,D,20130523,000000,3.62099,3.63962,3.57377,3.58323,1872386.5448067,0
+HMY.US,D,20130524,000000,3.5644,3.61152,3.47972,3.49845,1719923.7686848,0
+HMY.US,D,20130528,000000,3.47025,3.5644,3.41396,3.45142,1639939.4291313,0
+HMY.US,D,20130529,000000,3.46099,3.59269,3.39513,3.5644,3217680.6381123,0
+HMY.US,D,20130530,000000,3.77133,3.99699,3.77133,3.89347,6757080.2575732,0
+HMY.US,D,20130531,000000,3.93113,3.95016,3.85591,3.93113,3281901.3769194,0
+HMY.US,D,20130603,000000,3.95933,4.15689,3.88421,4.09103,3270586.3134863,0
+HMY.US,D,20130604,000000,4.03465,4.04411,3.79962,3.88421,4775165.5448542,0
+HMY.US,D,20130605,000000,3.85591,4.02518,3.84645,3.95933,1873402.3209262,0
+HMY.US,D,20130606,000000,3.95016,4.1005,3.9124,4.08167,2486062.8694436,0
+HMY.US,D,20130607,000000,3.93113,3.97836,3.78069,3.83708,2831608.4254195,0
+HMY.US,D,20130610,000000,3.79016,3.84645,3.73377,3.79016,1557614.3880852,0
+HMY.US,D,20130611,000000,3.66781,3.77133,3.66781,3.68674,2275712.899291,0
+HMY.US,D,20130612,000000,3.68674,3.76176,3.65845,3.67718,1401189.8843513,0
+HMY.US,D,20130613,000000,3.64898,3.68674,3.57377,3.66781,2116997.8806316,0
+HMY.US,D,20130614,000000,3.68674,3.74313,3.58323,3.60196,2638374.0821327,0
+HMY.US,D,20130617,000000,3.60196,3.64898,3.47025,3.52684,2487736.0895929,0
+HMY.US,D,20130618,000000,3.54567,3.58323,3.42323,3.43269,2362943.1754118,0
+HMY.US,D,20130619,000000,3.55503,3.55503,3.36694,3.38577,2777222.2463141,0
+HMY.US,D,20130620,000000,3.29172,3.3764,3.17874,3.23523,6165752.0112949,0
+HMY.US,D,20130621,000000,3.31055,3.47025,3.23523,3.31981,10754572.824803,0
+HMY.US,D,20130624,000000,3.25406,3.28225,3.09415,3.13181,5479636.395612,0
+HMY.US,D,20130625,000000,3.16937,3.39513,3.13181,3.31981,3719377.6828967,0
+HMY.US,D,20130626,000000,3.20703,3.23523,3.10362,3.10362,3884263.6418546,0
+HMY.US,D,20130627,000000,3.19767,3.33864,3.13181,3.31981,4032799.8209615,0
+HMY.US,D,20130628,000000,3.23523,3.61152,3.20703,3.58323,4515344.6679843,0
+HMY.US,D,20130701,000000,3.48908,3.62099,3.43269,3.5644,3287185.0187105,0
+HMY.US,D,20130702,000000,3.57377,3.61152,3.38577,3.42323,2534503.9478027,0
+HMY.US,D,20130703,000000,3.49845,3.51738,3.39513,3.48908,1700571.828386,0
+HMY.US,D,20130705,000000,3.31981,3.38577,3.2164,3.35757,3073981.4403488,0
+HMY.US,D,20130708,000000,3.32938,3.33864,3.1883,3.1883,1949358.686599,0
+HMY.US,D,20130709,000000,3.26362,3.30098,3.1883,3.24459,1452015.828382,0
+HMY.US,D,20130710,000000,3.24459,3.32938,3.20703,3.22586,1656061.3619674,0
+HMY.US,D,20130711,000000,3.3764,3.43269,3.30098,3.43269,3921292.2948403,0
+HMY.US,D,20130712,000000,3.32938,3.34811,3.2164,3.28225,2801791.5821354,0
+HMY.US,D,20130715,000000,3.22586,3.29172,3.2164,3.26362,1555432.2761448,0
+HMY.US,D,20130716,000000,3.27279,3.42323,3.25406,3.42323,3265697.1381131,0
+HMY.US,D,20130717,000000,3.38577,3.46099,3.23523,3.23523,2895329.3060175,0
+HMY.US,D,20130718,000000,3.27279,3.28225,3.19767,3.2164,1925326.3470464,0
+HMY.US,D,20130719,000000,3.28225,3.46099,3.27279,3.44226,2385748.9552629,0
+HMY.US,D,20130722,000000,3.59269,3.71494,3.57377,3.62099,4397998.4366391,0
+HMY.US,D,20130723,000000,3.63015,3.78069,3.5644,3.7525,3453407.9478177,0
+HMY.US,D,20130724,000000,3.76176,3.84645,3.47025,3.58323,3544783.6343863,0
+HMY.US,D,20130725,000000,3.54567,3.74313,3.54567,3.73377,2916982.8022865,0
+HMY.US,D,20130726,000000,3.62099,3.69611,3.48908,3.69611,3088635.917961,0
+HMY.US,D,20130729,000000,3.70547,3.7244,3.60196,3.62099,1732733.388088,0
+HMY.US,D,20130730,000000,3.62099,3.63015,3.53611,3.59269,1372850.5336045,0
+HMY.US,D,20130731,000000,3.5644,3.71494,3.43269,3.62099,3295759.8955763,0
+HMY.US,D,20130801,000000,3.69611,3.71494,3.45142,3.45142,2462186.1082492,0
+HMY.US,D,20130802,000000,3.47972,3.48908,3.29172,3.29172,3023434.5336315,0
+HMY.US,D,20130805,000000,3.41396,3.50791,3.35757,3.35757,2265067.3246639,0
+HMY.US,D,20130806,000000,3.29172,3.31981,3.10362,3.10362,3701889.6717023,0
+HMY.US,D,20130807,000000,3.14108,3.23523,3.10362,3.10362,2521912.138101,0
+HMY.US,D,20130808,000000,3.12235,3.38577,3.10362,3.3764,5109531.5411284,0
+HMY.US,D,20130809,000000,3.35757,3.60196,3.29172,3.50791,3333213.1269202,0
+HMY.US,D,20130812,000000,3.64898,3.90294,3.64898,3.85591,5507564.216508,0
+HMY.US,D,20130813,000000,3.64898,3.71494,3.53611,3.54567,4478818.8844016,0
+HMY.US,D,20130814,000000,3.55503,3.89347,3.54567,3.89347,5157392.4627709,0
+HMY.US,D,20130815,000000,3.74313,4.09103,3.64898,4.0723,6817799.9814548,0
+HMY.US,D,20130816,000000,4.04411,4.06284,3.80879,3.82752,5635536.9515847,0
+HMY.US,D,20130819,000000,3.79962,3.80879,3.64898,3.67718,2999009.7351237,0
+HMY.US,D,20130820,000000,3.74313,3.96889,3.73377,3.90294,3418655.7575186,0
+HMY.US,D,20130821,000000,3.81835,3.83708,3.58323,3.60196,4684363.9926139,0
+HMY.US,D,20130822,000000,3.64898,3.73377,3.62099,3.67718,2835711.6791509,0
+HMY.US,D,20130823,000000,3.65845,3.84645,3.65845,3.77133,3304727.2313973,0
+HMY.US,D,20130826,000000,3.79016,3.80879,3.65845,3.70547,2932051.8209435,0
+HMY.US,D,20130827,000000,3.88421,3.9124,3.60196,3.63015,5590565.7724795,0
+HMY.US,D,20130828,000000,3.74313,3.74313,3.42323,3.45142,6633589.1829443,0
+HMY.US,D,20130829,000000,3.48908,3.51738,3.31981,3.41396,6998031.9889204,0
+HMY.US,D,20130830,000000,3.47972,3.55503,3.38577,3.4044,4079608.8321563,0
+HMY.US,D,20130903,000000,3.51738,3.52684,3.36694,3.39513,4002334.5672296,0
+HMY.US,D,20130904,000000,3.51738,3.76176,3.46099,3.7525,6048640.653084,0
+HMY.US,D,20130905,000000,3.73377,3.73377,3.60196,3.64898,3625464.5634921,0
+HMY.US,D,20130906,000000,3.65845,3.71494,3.58323,3.65845,2933774.2239286,0
+HMY.US,D,20130909,000000,3.78069,3.82752,3.7244,3.73377,3271788.7836356,0
+HMY.US,D,20130910,000000,3.63962,3.71494,3.60196,3.61152,3824666.0896148,0
+HMY.US,D,20130911,000000,3.63962,3.74313,3.59269,3.64898,3674916.3993138,0
+HMY.US,D,20130912,000000,3.54567,3.7244,3.44226,3.45142,5667898.2538241,0
+HMY.US,D,20130913,000000,3.42323,3.47025,3.33864,3.43269,4105275.2463358,0
+HMY.US,D,20130916,000000,3.44226,3.48908,3.29172,3.30098,3731310.0411058,0
+HMY.US,D,20130917,000000,3.41396,3.41396,3.31055,3.39513,3424152.1903545,0
+HMY.US,D,20130918,000000,3.36694,4.01582,3.31981,3.87474,8778664.4404421,0
+HMY.US,D,20130919,000000,3.74313,3.76176,3.47972,3.5644,8461367.8993921,0
+HMY.US,D,20130920,000000,3.50791,3.60196,3.31981,3.35757,23899503.739197,0
+HMY.US,D,20130923,000000,3.4044,3.47025,3.29172,3.29172,4207545.4329046,0
+HMY.US,D,20130924,000000,3.27279,3.31981,3.1883,3.23523,4951161.8060511,0
+HMY.US,D,20130925,000000,3.28225,3.39513,3.26362,3.31055,4481206.7612673,0
+HMY.US,D,20130926,000000,3.31055,3.34811,3.17874,3.22586,3432769.2239367,0
+HMY.US,D,20130927,000000,3.27279,3.30098,3.1883,3.23523,3167508.1231861,0
+HMY.US,D,20130930,000000,3.22586,3.26362,3.17874,3.17874,2853625.2724347,0
+HMY.US,D,20131001,000000,3.13181,3.16001,3.07532,3.10362,2548434.7351163,0
+HMY.US,D,20131002,000000,3.12235,3.16001,3.06586,3.08479,4434056.4814158,0
+HMY.US,D,20131003,000000,3.09415,3.10362,3.00957,3.0284,3334247.9739351,0
+HMY.US,D,20131004,000000,3.04703,3.07532,3.01903,3.06586,2221637.876902,0
+HMY.US,D,20131007,000000,3.10362,3.13181,3.0284,3.13181,2938529.9030331,0
+HMY.US,D,20131008,000000,3.12235,3.13181,2.96245,3.00957,3269664.8881132,0
+HMY.US,D,20131009,000000,2.97201,3.09415,2.88723,3.03786,3332020.6940844,0
+HMY.US,D,20131010,000000,3.0284,3.03786,2.93435,2.95318,3794825.1567785,0
+HMY.US,D,20131011,000000,2.91542,2.96245,2.87786,2.87786,3005438.6343775,0
+HMY.US,D,20131014,000000,2.95318,3.00011,2.90626,2.95318,2223227.7873498,0
+HMY.US,D,20131015,000000,2.93435,3.07532,2.92489,3.06586,4400115.3060421,0
+HMY.US,D,20131016,000000,3.07532,3.15054,3.00957,3.03786,2280116.268694,0
+HMY.US,D,20131017,000000,3.13181,3.24459,3.08479,3.16001,3916759.4440939,0
+HMY.US,D,20131018,000000,3.15054,3.1883,3.08479,3.12235,1843767.1530152,0
+HMY.US,D,20131021,000000,3.11288,3.22586,3.10362,3.19767,1287186.0783793,0
+HMY.US,D,20131022,000000,3.22586,3.38577,3.2164,3.35757,4165522.2127547,0
+HMY.US,D,20131023,000000,3.32938,3.47025,3.26362,3.28225,5408124.5523273,0
+HMY.US,D,20131024,000000,3.34811,3.41396,3.32938,3.39513,2853220.7687034,0
+HMY.US,D,20131025,000000,3.35757,3.45142,3.28225,3.41396,2632211.1716848,0
+HMY.US,D,20131028,000000,3.42323,3.47025,3.39513,3.45142,2001047.839585,0
+HMY.US,D,20131029,000000,3.45142,3.47025,3.27279,3.30098,2636937.7425804,0
+HMY.US,D,20131030,000000,3.34811,3.3764,3.16937,3.32938,3200773.7873658,0
+HMY.US,D,20131031,000000,3.20703,3.25406,3.17874,3.19767,4647010.130673,0
+HMY.US,D,20131101,000000,3.14108,3.16937,3.04703,3.05659,3626642.9440892,0
+HMY.US,D,20131104,000000,3.11288,3.16001,3.07532,3.13181,3699596.1455829,0
+HMY.US,D,20131105,000000,3.10362,3.12235,3.01903,3.05659,2757602.3097466,0
+HMY.US,D,20131106,000000,3.13181,3.13181,3.06586,3.12235,2374492.1082478,0
+HMY.US,D,20131107,000000,3.11288,3.13181,3.00011,3.01903,2233379.5261559,0
+HMY.US,D,20131108,000000,2.99074,3.09415,2.97201,3.08479,2345911.8619787,0
+HMY.US,D,20131111,000000,2.98128,3.06586,2.97201,3.04703,1479180.813457,0
+HMY.US,D,20131112,000000,2.97201,3.05659,2.94362,2.95318,2497420.0895931,0
+HMY.US,D,20131113,000000,2.98128,3.00011,2.93435,2.94362,1244102.9179308,0
+HMY.US,D,20131114,000000,2.98128,3.08479,2.96245,3.06586,1920041.7015239,0
+HMY.US,D,20131115,000000,3.03786,3.07532,2.94362,2.94362,1684967.8209231,0
+HMY.US,D,20131118,000000,2.94362,2.99074,2.88723,2.90626,1583273.7761453,0
+HMY.US,D,20131119,000000,2.89669,2.93435,2.8685,2.87786,1586256.8656976,0
+HMY.US,D,20131120,000000,2.8685,2.93435,2.82137,2.8403,3278253.8172178,0
+HMY.US,D,20131121,000000,2.82137,2.8403,2.71796,2.80264,3243285.8246799,0
+HMY.US,D,20131122,000000,2.82137,2.90626,2.77445,2.79318,2942926.2463168,0
+HMY.US,D,20131125,000000,2.74605,2.75552,2.60518,2.72742,2989857.7127355,0
+HMY.US,D,20131126,000000,2.6522,2.72742,2.56752,2.59571,3002478.6306461,0
+HMY.US,D,20131127,000000,2.63337,2.67103,2.60518,2.63337,1511540.1082337,0
+HMY.US,D,20131129,000000,2.68966,2.72742,2.66157,2.6803,1054627.5485247,0
+HMY.US,D,20131202,000000,2.62391,2.6522,2.52996,2.54879,3154470.656768,0
+HMY.US,D,20131203,000000,2.50177,2.52996,2.44528,2.45454,3073320.9851249,0
+HMY.US,D,20131204,000000,2.44528,2.54879,2.37942,2.47347,9805388.2576231,0
+HMY.US,D,20131205,000000,2.36059,2.42635,2.36059,2.37006,3830874.1679731,0
+HMY.US,D,20131206,000000,2.40752,2.45454,2.37006,2.39815,2079834.727646,0
+HMY.US,D,20131209,000000,2.37942,2.45454,2.37942,2.45454,1471651.8246509,0
+HMY.US,D,20131210,000000,2.47347,2.55806,2.45454,2.52996,2183738.9888417,0
+HMY.US,D,20131211,000000,2.47347,2.50177,2.38869,2.38869,3106852.6381105,0
+HMY.US,D,20131212,000000,2.35123,2.36059,2.31367,2.31367,2391838.5933227,0
+HMY.US,D,20131213,000000,2.32293,2.37942,2.3042,2.31367,2777988.093329,0
+HMY.US,D,20131216,000000,2.35123,2.37006,2.3042,2.32293,2271250.3097386,0
+HMY.US,D,20131217,000000,2.31367,2.35123,2.3042,2.32293,2090467.2537655,0
+HMY.US,D,20131218,000000,2.32293,2.38869,2.26654,2.27601,3440777.9963249,0
+HMY.US,D,20131219,000000,2.22888,2.25708,2.21025,2.21942,2932056.8396002,0
+HMY.US,D,20131220,000000,2.23835,2.29484,2.21942,2.25708,7005397.3695176,0
+HMY.US,D,20131223,000000,2.28527,2.29484,2.23835,2.26654,2733429.4478059,0
+HMY.US,D,20131224,000000,2.28527,2.35123,2.27601,2.34176,2133540.3769006,0
+HMY.US,D,20131226,000000,2.36059,2.37942,2.28527,2.3042,1286047.847036,0
+HMY.US,D,20131227,000000,2.34176,2.37942,2.3323,2.36059,2902215.9067639,0
+HMY.US,D,20131230,000000,2.35123,2.39815,2.31367,2.3323,2966431.6269142,0
+HMY.US,D,20131231,000000,2.31367,2.37942,2.3042,2.37942,2183822.2985432,0
+HMY.US,D,20140102,000000,2.43581,2.5205,2.39815,2.40752,4152858.1343963,0
+HMY.US,D,20140103,000000,2.47347,2.52996,2.45454,2.45454,2504421.1157126,0
+HMY.US,D,20140106,000000,2.47347,2.48284,2.42635,2.42635,1962874.9328679,0
+HMY.US,D,20140107,000000,2.42635,2.47347,2.40752,2.46401,1407222.3097245,0
+HMY.US,D,20140108,000000,2.43581,2.46401,2.41698,2.45454,1870890.9851052,0
+HMY.US,D,20140109,000000,2.42635,2.44528,2.36059,2.37006,1684255.1716693,0
+HMY.US,D,20140110,000000,2.40752,2.47347,2.40752,2.46401,2152454.6903337,0
+HMY.US,D,20140113,000000,2.46401,2.60518,2.43581,2.58625,3149429.917962,0
+HMY.US,D,20140114,000000,2.50177,2.70859,2.50177,2.52996,5111967.5970985,0
+HMY.US,D,20140115,000000,2.48284,2.56752,2.44528,2.54879,2698813.7649695,0
+HMY.US,D,20140116,000000,2.53932,2.60518,2.5205,2.60518,2234993.526156,0
+HMY.US,D,20140117,000000,2.58625,2.68966,2.57688,2.66157,3930334.910512,0
+HMY.US,D,20140121,000000,2.61454,2.71796,2.58625,2.70859,2862516.3246737,0
+HMY.US,D,20140122,000000,2.69923,2.71796,2.61454,2.6522,3179112.261246,0
+HMY.US,D,20140123,000000,2.66157,2.77445,2.6522,2.71796,4429567.7948486,0
+HMY.US,D,20140124,000000,2.80264,2.83084,2.69923,2.76498,4851149.0112734,0
+HMY.US,D,20140127,000000,2.76498,2.77445,2.6522,2.6522,2181610.0746625,0
+HMY.US,D,20140128,000000,2.67103,2.75552,2.6522,2.71796,1682850.9515201,0
+HMY.US,D,20140129,000000,2.72742,2.79318,2.67103,2.76498,2402507.2537706,0
+HMY.US,D,20140130,000000,2.61454,2.72742,2.61454,2.66157,2423416.9851143,0
+HMY.US,D,20140131,000000,2.71796,2.75552,2.6522,2.70859,2174152.3507818,0
+HMY.US,D,20140203,000000,2.67103,2.71796,2.64274,2.64274,1682276.8171917,0
+HMY.US,D,20140204,000000,2.59571,2.66157,2.52996,2.6522,2647683.6903418,0
+HMY.US,D,20140205,000000,2.63337,2.66157,2.51103,2.51103,3738033.0336432,0
+HMY.US,D,20140206,000000,2.52996,2.55806,2.4922,2.4922,2956066.0933319,0
+HMY.US,D,20140207,000000,2.48284,2.53932,2.46401,2.53932,2375009.0298896,0
+HMY.US,D,20140210,000000,2.59571,2.6803,2.58625,2.66157,2547080.7015342,0
+HMY.US,D,20140211,000000,2.76498,2.91542,2.74605,2.90626,7290656.8135521,0
+HMY.US,D,20140212,000000,2.88723,2.91542,2.78381,2.82137,3465096.3993104,0
+HMY.US,D,20140213,000000,2.78381,2.92489,2.77445,2.90626,2898625.5597489,0
+HMY.US,D,20140214,000000,2.99074,3.10362,2.96245,3.00011,6693291.1232438,0
+HMY.US,D,20140218,000000,3.03786,3.08479,2.98128,3.06586,4175194.1679787,0
+HMY.US,D,20140219,000000,3.06586,3.15054,3.03786,3.04703,5388971.3508344,0
+HMY.US,D,20140220,000000,3.01903,3.15054,3.00957,3.13181,2340271.8955607,0
+HMY.US,D,20140221,000000,3.12235,3.22586,3.11288,3.16937,3448819.8918475,0
+HMY.US,D,20140224,000000,3.22586,3.22586,3.16001,3.16001,2200179.1045136,0
+HMY.US,D,20140225,000000,3.1883,3.19767,3.11288,3.14108,2795163.9440756,0
+HMY.US,D,20140226,000000,3.06586,3.06586,2.99074,3.0284,3013954.2910941,0
+HMY.US,D,20140227,000000,3.05659,3.07532,2.98128,2.99074,2425978.5075024,0
+HMY.US,D,20140228,000000,3.05659,3.07532,3.00011,3.04703,1613835.3880861,0
+HMY.US,D,20140303,000000,3.13181,3.15054,3.06586,3.08479,1860805.4925678,0
+HMY.US,D,20140304,000000,3.00957,3.04703,2.96245,3.0284,1796249.5074921,0
+HMY.US,D,20140305,000000,3.0284,3.06586,2.99074,3.06586,1190698.3880792,0
+HMY.US,D,20140306,000000,3.09415,3.15054,3.08479,3.12235,2171544.6567519,0
+HMY.US,D,20140307,000000,3.09415,3.17874,3.08479,3.13181,4902856.2314235,0
+HMY.US,D,20140310,000000,3.05659,3.15054,3.05659,3.09415,1566447.2239062,0
+HMY.US,D,20140311,000000,3.19767,3.24459,3.16937,3.2164,6094130.7612937,0
+HMY.US,D,20140312,000000,3.27279,3.34811,3.23523,3.32938,4886765.414259,0
+HMY.US,D,20140313,000000,3.3764,3.49845,3.32938,3.47972,7534126.9068397,0
+HMY.US,D,20140314,000000,3.53611,3.57377,3.48908,3.54567,5362494.9254608,0
+HMY.US,D,20140317,000000,3.52684,3.53611,3.36694,3.38577,4230407.421711,0
+HMY.US,D,20140318,000000,3.32938,3.3764,3.29172,3.31981,3384216.7313986,0
+HMY.US,D,20140319,000000,3.24459,3.28225,3.13181,3.15054,3281886.3209492,0
+HMY.US,D,20140320,000000,3.13181,3.25406,3.12235,3.16937,2945965.5448243,0
+HMY.US,D,20140321,000000,3.20703,3.26362,3.16937,3.17874,9017029.5561176,0
+HMY.US,D,20140324,000000,3.16001,3.19767,3.03786,3.03786,3430634.2873695,0
+HMY.US,D,20140325,000000,3.13181,3.15054,3.08479,3.08479,2133386.806005,0
+HMY.US,D,20140326,000000,3.11288,3.13181,2.90626,2.90626,3964483.8582738,0
+HMY.US,D,20140327,000000,2.95318,2.99074,2.87786,2.95318,2381829.3843673,0
+HMY.US,D,20140328,000000,2.99074,3.05659,2.96245,3.00957,3699453.6157322,0
+HMY.US,D,20140331,000000,2.94362,2.96245,2.84967,2.8685,2640949.6567596,0
+HMY.US,D,20140401,000000,2.85913,2.88723,2.83084,2.85913,2394317.8097407,0
+HMY.US,D,20140402,000000,2.89669,2.98128,2.88723,2.96245,3647797.5858806,0
+HMY.US,D,20140403,000000,2.94362,2.94362,2.87786,2.92489,1873132.3171948,0
+HMY.US,D,20140404,000000,2.96245,2.97201,2.89669,2.91542,2263776.5261564,0
+HMY.US,D,20140407,000000,2.93435,3.01903,2.90626,2.97201,1777566.0522679,0
+HMY.US,D,20140408,000000,3.0284,3.05659,2.97201,3.01903,2710220.1679548,0
+HMY.US,D,20140409,000000,2.98128,3.09415,2.95318,3.05659,1709690.7276399,0
+HMY.US,D,20140410,000000,3.10362,3.19767,3.05659,3.07532,2647283.2015358,0
+HMY.US,D,20140411,000000,3.04703,3.12235,3.00011,3.00957,1535428.9142042,0
+HMY.US,D,20140414,000000,3.14108,3.15054,3.05659,3.05659,1181875.5895716,0
+HMY.US,D,20140415,000000,2.97201,2.99074,2.89669,2.95318,1833686.6791345,0
+HMY.US,D,20140416,000000,2.89669,2.93435,2.87786,2.87786,2173070.3283938,0
+HMY.US,D,20140417,000000,2.90626,2.95318,2.88723,2.88723,1778514.5783873,0
+HMY.US,D,20140421,000000,2.90626,2.91542,2.82137,2.91542,2136304.65302,0
+HMY.US,D,20140422,000000,2.94362,2.99074,2.92489,2.98128,2159612.2985428,0
+HMY.US,D,20140423,000000,3.01903,3.13181,2.99074,3.10362,2193363.7686926,0
+HMY.US,D,20140424,000000,3.04703,3.08479,2.98128,2.99074,3103253.2575134,0
+HMY.US,D,20140425,000000,3.05659,3.15054,3.0284,3.14108,2082683.3171982,0
+HMY.US,D,20140428,000000,3.16001,3.16937,3.06586,3.11288,1906054.7052551,0
+HMY.US,D,20140429,000000,3.03786,3.11288,3.0284,3.07532,1533000.8880848,0
+HMY.US,D,20140430,000000,3.04703,3.15054,3.0284,3.09415,1153724.9403174,0
+HMY.US,D,20140501,000000,3.05659,3.09415,3.0284,3.0284,1181016.3955417,0
+HMY.US,D,20140502,000000,3.0284,3.13181,3.0284,3.11288,1335658.2724099,0
+HMY.US,D,20140505,000000,3.17874,3.19767,3.11288,3.14108,1613007.3097279,0
+HMY.US,D,20140506,000000,3.22586,3.23523,2.99074,2.99074,4207164.0149942,0
+HMY.US,D,20140507,000000,2.97201,3.00011,2.87786,2.89669,3380365.4142344,0
+HMY.US,D,20140508,000000,2.98128,2.99074,2.88723,2.91542,2114905.1007809,0
+HMY.US,D,20140509,000000,2.90626,2.91542,2.80264,2.83084,2044887.8134663,0
+HMY.US,D,20140512,000000,2.93435,2.96245,2.89669,2.91542,1388636.2164406,0
+HMY.US,D,20140513,000000,2.88723,2.93435,2.85913,2.8685,925182.33956737,0
+HMY.US,D,20140514,000000,3.00011,3.03786,2.94362,2.96245,1491484.5522632,0
+HMY.US,D,20140515,000000,2.96245,2.97201,2.87786,2.89669,1159157.1343473,0
+HMY.US,D,20140516,000000,2.96245,2.99074,2.93435,2.95318,1229495.6156918,0
+HMY.US,D,20140519,000000,3.00957,3.0284,2.92489,2.93435,900871.96643265,0
+HMY.US,D,20140520,000000,2.90626,2.93435,2.87786,2.88723,625939.91418934,0
+HMY.US,D,20140521,000000,2.87786,2.87786,2.8403,2.8685,719269.86568341,0
+HMY.US,D,20140522,000000,2.89669,2.90626,2.82137,2.82137,2000162.5485402,0
+HMY.US,D,20140523,000000,2.82137,2.84967,2.80264,2.82137,1030252.936584,0
+HMY.US,D,20140527,000000,2.77445,2.77445,2.64274,2.64274,2576435.8284004,0
+HMY.US,D,20140528,000000,2.63337,2.63337,2.45454,2.45454,5696317.9030782,0
+HMY.US,D,20140529,000000,2.45454,2.51103,2.45454,2.46401,2326362.1866052,0
+HMY.US,D,20140530,000000,2.47347,2.50177,2.44528,2.4922,1607047.1530114,0
+HMY.US,D,20140602,000000,2.45454,2.50177,2.44528,2.47347,954987.13807532,0
+HMY.US,D,20140603,000000,2.47347,2.4922,2.44528,2.48284,1179298.007482,0
+HMY.US,D,20140604,000000,2.4922,2.4922,2.44528,2.46401,1448177.5597252,0
+HMY.US,D,20140605,000000,2.50177,2.55806,2.4922,2.52996,1745380.4030136,0
+HMY.US,D,20140606,000000,2.51103,2.5205,2.46401,2.4922,961054.69404557,0
+HMY.US,D,20140609,000000,2.50177,2.56752,2.50177,2.54879,1449939.1082327,0
+HMY.US,D,20140610,000000,2.55806,2.67103,2.53932,2.6522,1763587.0858497,0
+HMY.US,D,20140611,000000,2.69923,2.69923,2.63337,2.67103,1456188.3395761,0
+HMY.US,D,20140612,000000,2.69923,2.77445,2.68966,2.76498,2328193.9963067,0
+HMY.US,D,20140613,000000,2.72742,2.74605,2.6803,2.70859,1912882.0858522,0
+HMY.US,D,20140616,000000,2.73679,2.74605,2.66157,2.67103,1702666.6156995,0
+HMY.US,D,20140617,000000,2.6522,2.68966,2.59571,2.61454,4936773.3172449,0
+HMY.US,D,20140618,000000,2.61454,2.61454,2.4922,2.5205,6925498.3471282,0
+HMY.US,D,20140619,000000,2.58625,2.68966,2.57688,2.6803,8376580.7053609,0
+HMY.US,D,20140620,000000,2.70859,2.76498,2.67103,2.73679,3863534.5821527,0
+HMY.US,D,20140623,000000,2.75552,2.83084,2.72742,2.81191,2501396.8731752,0
+HMY.US,D,20140624,000000,2.80264,2.8685,2.72742,2.74605,2667287.5672078,0
+HMY.US,D,20140625,000000,2.74605,2.77445,2.72742,2.74605,1307977.3694244,0
+HMY.US,D,20140626,000000,2.72742,2.76498,2.70859,2.76498,932790.62314959,0
+HMY.US,D,20140627,000000,2.77445,2.78381,2.70859,2.74605,1071610.6828533,0
+HMY.US,D,20140630,000000,2.72742,2.81191,2.69923,2.79318,2009697.9963015,0
+HMY.US,D,20140701,000000,2.81191,2.83084,2.77445,2.79318,1949123.8134647,0
+HMY.US,D,20140702,000000,2.82137,2.89669,2.79318,2.87786,1184930.9477806,0
+HMY.US,D,20140703,000000,2.88723,2.88723,2.82137,2.87786,877873.47016361,0
+HMY.US,D,20140707,000000,2.84967,2.87786,2.77445,2.77445,1224823.2462887,0
+HMY.US,D,20140708,000000,2.85913,2.91542,2.82137,2.90626,1669595.6754004,0
+HMY.US,D,20140709,000000,2.93435,3.03786,2.93435,3.0284,2926019.3955702,0
+HMY.US,D,20140710,000000,3.07532,3.08479,3.00011,3.00957,4037920.858275,0
+HMY.US,D,20140711,000000,3.00011,3.06586,2.96245,3.06586,1068515.1753906,0
+HMY.US,D,20140714,000000,2.93435,3.03786,2.91542,2.96245,2623443.5784011,0
+HMY.US,D,20140715,000000,2.99074,3.00011,2.87786,2.87786,3172778.7164698,0
+HMY.US,D,20140716,000000,2.89669,2.95318,2.85913,2.93435,1903614.6343595,0
+HMY.US,D,20140717,000000,2.94362,3.04703,2.92489,3.04703,1691360.5858486,0
+HMY.US,D,20140718,000000,3.01903,3.08479,2.97201,3.08479,2332920.5672023,0
+HMY.US,D,20140721,000000,3.08479,3.09415,3.0284,3.09415,1509863.8768904,0
+HMY.US,D,20140722,000000,3.04703,3.08479,3.00957,3.00957,961478.26867244,0
+HMY.US,D,20140723,000000,3.05659,3.07532,2.98128,2.99074,1482139.8134571,0
+HMY.US,D,20140724,000000,2.99074,3.00011,2.90626,2.91542,2468380.1343687,0
+HMY.US,D,20140725,000000,2.94362,3.01903,2.91542,3.01903,2396642.4515317,0
+HMY.US,D,20140728,000000,3.00011,3.03786,2.95318,3.00011,1722337.7425655,0
+HMY.US,D,20140729,000000,3.00957,3.01903,2.95318,2.99074,1023863.1828526,0
+HMY.US,D,20140730,000000,2.95318,2.99074,2.92489,2.96245,1077252.656734,0
+HMY.US,D,20140731,000000,2.89669,2.90626,2.8403,2.84967,2255153.4701861,0
+HMY.US,D,20140801,000000,2.8685,2.91542,2.8403,2.88723,1603545.1343546,0
+HMY.US,D,20140804,000000,2.89669,2.89669,2.82137,2.8685,1069964.5634503,0
+HMY.US,D,20140805,000000,2.84967,2.90626,2.78381,2.88723,1604547.8619665,0
+HMY.US,D,20140806,000000,2.91542,2.99074,2.89669,2.97201,1574376.7015183,0
+HMY.US,D,20140807,000000,2.91542,2.96245,2.88723,2.96245,1557083.4142046,0
+HMY.US,D,20140808,000000,2.95318,2.97201,2.92489,2.95318,859542.32464093,0
+HMY.US,D,20140811,000000,2.93435,2.99074,2.91542,2.97201,923318.41046286,0
+HMY.US,D,20140812,000000,3.00957,3.03786,2.97201,3.00957,2389780.9440689,0
+HMY.US,D,20140813,000000,2.98128,3.00957,2.95318,2.96245,1754905.8134615,0
+HMY.US,D,20140814,000000,2.88723,3.01903,2.8685,2.93435,2350265.0448146,0
+HMY.US,D,20140815,000000,2.8685,2.88723,2.82137,2.85913,2233594.3246634,0
+HMY.US,D,20140818,000000,2.80264,2.8685,2.78381,2.85913,1137612.0410634,0
+HMY.US,D,20140819,000000,2.8403,2.85913,2.80264,2.80264,1356184.5783804,0
+HMY.US,D,20140820,000000,2.79318,2.93435,2.78381,2.88723,2100203.4477955,0
+HMY.US,D,20140821,000000,2.81191,2.84967,2.79318,2.82137,2210706.2388421,0
+HMY.US,D,20140822,000000,2.80264,2.84967,2.78381,2.79318,1800593.6567459,0
+HMY.US,D,20140825,000000,2.78381,2.79318,2.74605,2.76498,1077880.9925549,0
+HMY.US,D,20140826,000000,2.82137,2.82137,2.75552,2.78381,2678439.0224319,0
+HMY.US,D,20140827,000000,2.81191,2.85913,2.81191,2.8403,1413528.7537545,0
+HMY.US,D,20140828,000000,2.84967,2.87786,2.82137,2.85913,1186928.3731537,0
+HMY.US,D,20140829,000000,2.85913,2.85913,2.82137,2.85913,1643721.4888329,0
+HMY.US,D,20140902,000000,2.79318,2.80264,2.72742,2.74605,2208280.2201854,0
+HMY.US,D,20140903,000000,2.74605,2.78381,2.74605,2.74605,1443578.4627102,0
+HMY.US,D,20140904,000000,2.75552,2.76498,2.62391,2.62391,1949295.4515244,0
+HMY.US,D,20140905,000000,2.58625,2.64274,2.56752,2.63337,2349665.8172026,0
+HMY.US,D,20140908,000000,2.56752,2.57688,2.5205,2.5205,2609970.49258,0
+HMY.US,D,20140909,000000,2.5205,2.60518,2.50177,2.58625,2653870.6903419,0
+HMY.US,D,20140910,000000,2.53932,2.55806,2.5205,2.52996,2153365.0746621,0
+HMY.US,D,20140911,000000,2.51103,2.55806,2.50177,2.54879,2232794.3507828,0
+HMY.US,D,20140912,000000,2.48284,2.50177,2.46401,2.48284,2770712.0448214,0
+HMY.US,D,20140915,000000,2.44528,2.48284,2.40752,2.43581,1981964.8992862,0
+HMY.US,D,20140916,000000,2.42635,2.45454,2.39815,2.42635,2186048.5746626,0
+HMY.US,D,20140917,000000,2.43581,2.44528,2.3042,2.31367,2765276.8395975,0
+HMY.US,D,20140918,000000,2.3042,2.31367,2.28527,2.3042,1948769.4963005,0
+HMY.US,D,20140919,000000,2.28527,2.3042,2.22888,2.23835,3151202.5075142,0
+HMY.US,D,20140922,000000,2.25708,2.26654,2.21025,2.21025,1776236.108238,0
+HMY.US,D,20140923,000000,2.27601,2.28527,2.22888,2.25708,1958354.1268977,0
+HMY.US,D,20140924,000000,2.22888,2.24781,2.18196,2.19142,1981425.8955548,0
+HMY.US,D,20140925,000000,2.15356,2.18196,2.12547,2.1444,1898588.9515236,0
+HMY.US,D,20140926,000000,2.12547,2.16313,2.12547,2.13483,1668547.779878,0
+HMY.US,D,20140929,000000,2.15356,2.16313,2.10664,2.10664,1474649.9701734,0
+HMY.US,D,20140930,000000,2.08771,2.10664,2.03142,2.03142,2515982.0933247,0
+HMY.US,D,20141001,000000,2.05961,2.09727,2.05015,2.06898,1673629.6716692,0
+HMY.US,D,20141002,000000,2.08771,2.08771,2.00313,2.05961,1274406.5709164,0
+HMY.US,D,20141003,000000,2.04079,2.05015,1.88098,1.89035,4141591.2500677,0
+HMY.US,D,20141006,000000,1.92801,1.9562,1.91864,1.93747,1953052.4179424,0
+HMY.US,D,20141007,000000,1.93747,1.97493,1.86205,1.88098,2976908.5746756,0
+HMY.US,D,20141008,000000,1.90918,2.04079,1.7962,2.00313,4343812.0000711,0
+HMY.US,D,20141009,000000,2.04079,2.05015,1.9562,2.00313,3311483.3470691,0
+HMY.US,D,20141010,000000,2.00313,2.00313,1.87152,1.88098,2211306.4701854,0
+HMY.US,D,20141013,000000,1.89971,1.93747,1.87152,1.88098,1948910.0186886,0
+HMY.US,D,20141014,000000,1.94684,2.02196,1.93747,1.99386,3201995.3284106,0
+HMY.US,D,20141015,000000,1.97493,2.06898,1.91864,1.93747,2267152.0746639,0
+HMY.US,D,20141016,000000,1.90918,2.01269,1.90918,1.94684,1432257.3768891,0
+HMY.US,D,20141017,000000,1.96557,1.96557,1.89035,1.89035,2316874.9179483,0
+HMY.US,D,20141020,000000,1.89971,1.91864,1.88098,1.91864,1363246.8321119,0
+HMY.US,D,20141021,000000,1.91864,1.9562,1.91864,1.91864,1544106.171667,0
+HMY.US,D,20141022,000000,1.88098,1.91864,1.84332,1.84332,1891551.7910757,0
+HMY.US,D,20141023,000000,1.84332,1.84332,1.78703,1.82449,1715091.8059982,0
+HMY.US,D,20141024,000000,1.78703,1.7962,1.74927,1.75864,2823420.9888522,0
+HMY.US,D,20141027,000000,1.73034,1.75864,1.73034,1.73991,1539954.7388312,0
+HMY.US,D,20141028,000000,1.73991,1.78703,1.70225,1.73991,2884418.7463158,0
+HMY.US,D,20141029,000000,1.73034,1.74927,1.67405,1.67405,8409348.5187943,0
+HMY.US,D,20141030,000000,1.63649,1.66459,1.59883,1.59883,3555726.313491,0
+HMY.US,D,20141031,000000,1.55181,1.59883,1.52361,1.52361,4489173.3769391,0
+HMY.US,D,20141103,000000,1.51415,1.63649,1.50479,1.63649,2953360.0336304,0
+HMY.US,D,20141104,000000,1.6082,1.63649,1.55181,1.58,3386331.593339,0
+HMY.US,D,20141105,000000,1.57064,1.59883,1.49532,1.51415,4811038.9030638,0
+HMY.US,D,20141106,000000,1.54234,1.57064,1.46713,1.46713,6883857.5486201,0
+HMY.US,D,20141107,000000,1.4484,1.58947,1.4484,1.58,6091338.3806966,0
+HMY.US,D,20141110,000000,1.52361,1.54234,1.45786,1.46713,3013174.3918403,0
+HMY.US,D,20141111,000000,1.45786,1.55181,1.43883,1.49532,4421233.8135052,0
+HMY.US,D,20141112,000000,1.50479,1.58,1.50479,1.56117,3695129.5411052,0
+HMY.US,D,20141113,000000,1.55181,1.57064,1.49532,1.50479,3058806.0261694,0
+HMY.US,D,20141114,000000,1.4484,1.64576,1.4484,1.63649,5330916.5336693,0
+HMY.US,D,20141117,000000,1.56117,1.66459,1.53298,1.64576,4776269.6493319,0
+HMY.US,D,20141118,000000,1.66459,1.7681,1.62693,1.75864,8877872.2426825,0
+HMY.US,D,20141119,000000,1.71161,1.75864,1.58,1.58,7009142.2911594,0
+HMY.US,D,20141120,000000,1.62693,1.65532,1.58,1.6082,3413133.2276678,0
+HMY.US,D,20141121,000000,1.64576,1.70225,1.62693,1.62693,2752878.750045,0
+HMY.US,D,20141124,000000,1.63649,1.64576,1.59883,1.6082,1928588.4739121,0
+HMY.US,D,20141125,000000,1.6082,1.71161,1.59883,1.69268,4401850.7575347,0
+HMY.US,D,20141126,000000,1.68342,1.70225,1.64576,1.65532,1821890.828388,0
+HMY.US,D,20141128,000000,1.61756,1.62693,1.58947,1.6082,2646273.4478045,0
+HMY.US,D,20141201,000000,1.59883,1.69268,1.58,1.66459,6635090.7650339,0
+HMY.US,D,20141202,000000,1.6082,1.68342,1.6082,1.67405,4576107.5523137,0
+HMY.US,D,20141203,000000,1.65532,1.73034,1.64576,1.71161,3796957.0821517,0
+HMY.US,D,20141204,000000,1.68342,1.72108,1.66459,1.66459,2752675.9963137,0
+HMY.US,D,20141205,000000,1.63649,1.65532,1.61756,1.61756,1884585.8955532,0
+HMY.US,D,20141208,000000,1.62693,1.68342,1.58,1.66459,2797688.328404,0
+HMY.US,D,20141209,000000,1.71161,1.77747,1.69268,1.75864,3643504.6269253,0
+HMY.US,D,20141210,000000,1.73991,1.75864,1.67405,1.68342,2641017.910491,0
+HMY.US,D,20141211,000000,1.64576,1.68342,1.61756,1.63649,3260862.1642324,0
+HMY.US,D,20141212,000000,1.65532,1.65532,1.58947,1.59883,5271789.7314295,0
+HMY.US,D,20141215,000000,1.59883,1.68342,1.57064,1.59883,12484694.503936,0
+HMY.US,D,20141216,000000,1.63649,1.63649,1.57064,1.58,5674215.7388988,0
+HMY.US,D,20141217,000000,1.58947,1.71161,1.58,1.68342,5287235.1493402,0
+HMY.US,D,20141218,000000,1.74927,1.75864,1.68342,1.71161,7108456.4889222,0
+HMY.US,D,20141219,000000,1.67405,1.71161,1.64576,1.69268,70668765.165335,0
+HMY.US,D,20141222,000000,1.68342,1.71161,1.6082,1.63649,7823192.500128,0
+HMY.US,D,20141223,000000,1.63649,1.75864,1.61756,1.64576,4064446.4664844,0
+HMY.US,D,20141224,000000,1.62693,1.75864,1.61756,1.73991,1212711.2201691,0
+HMY.US,D,20141226,000000,1.78703,1.90918,1.7681,1.81523,2528597.9925787,0
+HMY.US,D,20141229,000000,1.80576,1.81523,1.73991,1.74927,2628365.8769087,0
+HMY.US,D,20141230,000000,1.80576,1.82449,1.77747,1.77747,2020002.3022718,0
+HMY.US,D,20141231,000000,1.7681,1.81523,1.75864,1.77747,2366145.0783969,0
+HMY.US,D,20150102,000000,1.78703,1.83396,1.73991,1.82449,3207303.059754,0
+HMY.US,D,20150105,000000,1.86205,1.9844,1.84332,1.9844,4679105.4441064,0
+HMY.US,D,20150106,000000,2.05961,2.21942,2.05961,2.19142,7417274.5113154,0
+HMY.US,D,20150107,000000,2.13483,2.25708,2.13483,2.19142,5618283.8135247,0
+HMY.US,D,20150108,000000,2.21942,2.31367,2.18196,2.21025,4099012.966485,0
+HMY.US,D,20150109,000000,2.25708,2.45454,2.24781,2.42635,5801195.783677,0
+HMY.US,D,20150112,000000,2.44528,2.70859,2.44528,2.68966,7085704.9105637,0
+HMY.US,D,20150113,000000,2.71796,2.73679,2.54879,2.56752,6428463.6344335,0
+HMY.US,D,20150114,000000,2.60518,2.63337,2.47347,2.53932,4732985.7426147,0
+HMY.US,D,20150115,000000,2.67103,2.77445,2.62391,2.76498,5846422.9142747,0
+HMY.US,D,20150116,000000,2.77445,2.90626,2.74605,2.83084,5414881.6717304,0
+HMY.US,D,20150120,000000,2.85913,2.90626,2.82137,2.88723,3785707.261256,0
+HMY.US,D,20150121,000000,2.94362,2.97201,2.83084,2.93435,5053061.6157543,0
+HMY.US,D,20150122,000000,2.93435,2.99074,2.85913,2.8685,4203447.1978299,0
+HMY.US,D,20150123,000000,2.78381,2.82137,2.68966,2.70859,3631828.2202087,0
+HMY.US,D,20150126,000000,2.66157,2.78381,2.59571,2.76498,3657544.8209553,0
+HMY.US,D,20150127,000000,2.78381,2.95318,2.77445,2.95318,4056034.1940962,0
+HMY.US,D,20150128,000000,2.8403,2.92489,2.79318,2.83084,3878798.3246903,0
+HMY.US,D,20150129,000000,2.73679,2.80264,2.70859,2.77445,2630232.8172072,0
+HMY.US,D,20150130,000000,2.78381,2.93435,2.75552,2.91542,3261008.7090086,0
+HMY.US,D,20150202,000000,2.88723,2.95318,2.8403,2.91542,3576664.1493122,0
+HMY.US,D,20150203,000000,2.91542,2.99074,2.8685,2.87786,5193162.4366521,0
+HMY.US,D,20150204,000000,2.90626,2.90626,2.78381,2.8403,4133681.8470825,0
+HMY.US,D,20150205,000000,2.8403,2.90626,2.80264,2.87786,3085083.712737,0
+HMY.US,D,20150206,000000,2.71796,2.78381,2.70859,2.70859,4767270.1941078,0
+HMY.US,D,20150209,000000,2.67103,2.6803,2.57688,2.59571,4964442.1754543,0
+HMY.US,D,20150210,000000,2.55806,2.63337,2.52996,2.57688,2814813.9925834,0
+HMY.US,D,20150211,000000,2.57688,2.60518,2.4922,2.51103,2599044.8769082,0
+HMY.US,D,20150212,000000,2.50177,2.53932,2.43581,2.51103,1671152.4627139,0
+HMY.US,D,20150213,000000,2.4922,2.5205,2.47347,2.48284,1866380.2164484,0
+HMY.US,D,20150217,000000,2.37006,2.38869,2.25708,2.25708,2720392.9851191,0
+HMY.US,D,20150218,000000,2.28527,2.31367,2.21025,2.26654,6071269.7762187,0
+HMY.US,D,20150219,000000,2.27601,2.3042,2.22888,2.23835,2937234.0858689,0
+HMY.US,D,20150220,000000,2.28527,2.31367,2.25708,2.27601,5874806.4292006,0
+HMY.US,D,20150223,000000,2.20069,2.27601,2.18196,2.24781,2446331.1679505,0
+HMY.US,D,20150224,000000,2.20069,2.26654,2.20069,2.21025,1459763.6306209,0
+HMY.US,D,20150225,000000,2.25708,2.28527,2.21942,2.24781,1961573.0933157,0
+HMY.US,D,20150226,000000,2.3042,2.32293,2.27601,2.29484,1137097.1268843,0
+HMY.US,D,20150227,000000,2.3323,2.36059,2.31367,2.31367,851644.96643184,0
+HMY.US,D,20150302,000000,2.36059,2.37942,2.27601,2.29484,2592731.4067588,0
+HMY.US,D,20150303,000000,2.29484,2.34176,2.21025,2.21025,1907014.2724193,0
+HMY.US,D,20150304,000000,2.21025,2.21942,2.1161,2.1161,1248516.3246473,0
+HMY.US,D,20150305,000000,2.10664,2.1161,2.05961,2.05961,911135.11941789,0
+HMY.US,D,20150306,000000,1.94684,1.97493,1.80576,1.83396,4983862.3694845,0
+HMY.US,D,20150309,000000,1.83396,1.84332,1.73991,1.75864,1829180.9291344,0
+HMY.US,D,20150310,000000,1.72108,1.7681,1.65532,1.68342,3539806.1306549,0
+HMY.US,D,20150311,000000,1.66459,1.72108,1.61756,1.72108,2792734.9142248,0
+HMY.US,D,20150312,000000,1.71161,1.72108,1.62693,1.64576,2119991.0074974,0
+HMY.US,D,20150313,000000,1.63649,1.64576,1.57064,1.58947,2417500.9925769,0
+HMY.US,D,20150316,000000,1.58,1.69268,1.57064,1.65532,4907730.3508265,0
+HMY.US,D,20150317,000000,1.62693,1.66459,1.59883,1.62693,3147345.1679619,0
+HMY.US,D,20150318,000000,1.62693,1.73034,1.58947,1.73034,6554131.802346,0
+HMY.US,D,20150319,000000,1.72108,1.7681,1.70225,1.72108,3006139.2388551,0
+HMY.US,D,20150320,000000,1.7681,1.88098,1.7681,1.81523,8673803.6232762,0
+HMY.US,D,20150323,000000,1.80576,1.84332,1.7962,1.81523,2903848.9776594,0
+HMY.US,D,20150324,000000,1.7962,1.83396,1.77747,1.77747,1383023.3507689,0
+HMY.US,D,20150325,000000,1.84332,1.86205,1.77747,1.77747,2309895.9739184,0
+HMY.US,D,20150326,000000,1.87152,1.88098,1.75864,1.7681,4386822.8918628,0
+HMY.US,D,20150327,000000,1.73034,1.75864,1.68342,1.69268,2507349.000041,0
+HMY.US,D,20150330,000000,1.64576,1.67405,1.6082,1.61756,2079585.8022728,0
+HMY.US,D,20150331,000000,1.64576,1.70225,1.6082,1.63649,4341275.5709665,0
+HMY.US,D,20150401,000000,1.68342,1.87152,1.65532,1.87152,3710358.1530458,0
+HMY.US,D,20150402,000000,1.84332,1.86205,1.78703,1.81523,2332011.1866053,0
+HMY.US,D,20150406,000000,1.89035,1.89035,1.83396,1.87152,1534968.2015176,0
+HMY.US,D,20150407,000000,1.87152,1.91864,1.86205,1.87152,1561731.6940554,0
+HMY.US,D,20150408,000000,1.86205,1.87152,1.77747,1.80576,1435763.4104712,0
+HMY.US,D,20150409,000000,1.74927,1.7681,1.66459,1.70225,1980198.3321219,0
+HMY.US,D,20150410,000000,1.77747,1.80576,1.73991,1.80576,1919029.9403299,0
+HMY.US,D,20150413,000000,1.73991,1.78703,1.70225,1.73991,2072144.1380936,0
+HMY.US,D,20150414,000000,1.7681,1.80576,1.73991,1.77747,1998032.6306297,0
+HMY.US,D,20150415,000000,1.83396,1.87152,1.80576,1.87152,2232265.3843649,0
+HMY.US,D,20150416,000000,1.89971,1.90918,1.80576,1.81523,2551549.3134746,0
+HMY.US,D,20150417,000000,1.83396,1.85289,1.7681,1.81523,2198143.5373494,0
+HMY.US,D,20150420,000000,1.83396,1.84332,1.7962,1.83396,1830769.8358508,0
+HMY.US,D,20150421,000000,1.84332,1.93747,1.83396,1.92801,2472831.6828763,0
+HMY.US,D,20150422,000000,1.90918,1.90918,1.7962,1.7962,2212855.2276481,0
+HMY.US,D,20150423,000000,1.7962,1.88098,1.7962,1.86205,1565166.4627122,0
+HMY.US,D,20150424,000000,1.84332,1.85289,1.7681,1.78703,2629824.2985505,0
+HMY.US,D,20150427,000000,1.82449,1.89035,1.80576,1.85289,2012599.783615,0
+HMY.US,D,20150428,000000,1.89971,1.9844,1.89035,1.94684,2514667.205265,0
+HMY.US,D,20150429,000000,1.93747,1.96557,1.88098,1.93747,2496929.2649662,0
+HMY.US,D,20150430,000000,1.84332,1.87152,1.77747,1.82449,3468031.3097582,0
+HMY.US,D,20150501,000000,1.80576,1.83396,1.77747,1.82449,1174618.6119595,0
+HMY.US,D,20150504,000000,1.86205,1.88098,1.81523,1.85289,1340280.4552458,0
+HMY.US,D,20150505,000000,1.87152,1.89971,1.7962,1.82449,1415134.7239037,0
+HMY.US,D,20150506,000000,1.85289,1.85289,1.75864,1.7681,2180152.6567521,0
+HMY.US,D,20150507,000000,1.66459,1.69268,1.62693,1.67405,3631854.3172236,0
+HMY.US,D,20150508,000000,1.66459,1.71161,1.65532,1.70225,1032776.3171811,0
+HMY.US,D,20150511,000000,1.66459,1.71161,1.63649,1.68342,2297985.6977988,0
+HMY.US,D,20150512,000000,1.67405,1.75864,1.66459,1.73991,2440292.7201892,0
+HMY.US,D,20150513,000000,1.77747,1.78703,1.67405,1.71161,3441518.7500563,0
+HMY.US,D,20150514,000000,1.70225,1.71161,1.56117,1.57064,4062308.5187232,0
+HMY.US,D,20150515,000000,1.55181,1.61756,1.53298,1.57064,4841779.1791837,0
+HMY.US,D,20150518,000000,1.59883,1.59883,1.53298,1.54234,1649906.4813703,0
+HMY.US,D,20150519,000000,1.48606,1.51415,1.45786,1.46713,4421660.3993261,0
+HMY.US,D,20150520,000000,1.46713,1.48606,1.45786,1.46713,2697712.6716859,0
+HMY.US,D,20150521,000000,1.47659,1.47659,1.43883,1.4484,3126397.2948273,0
+HMY.US,D,20150522,000000,1.4484,1.49532,1.4484,1.4484,1982826.1007787,0
+HMY.US,D,20150526,000000,1.40127,1.41074,1.36361,1.39191,3595259.2761782,0
+HMY.US,D,20150527,000000,1.38254,1.39191,1.32615,1.32615,2806134.7276578,0
+HMY.US,D,20150528,000000,1.32615,1.35425,1.31669,1.32615,2415293.7873529,0
+HMY.US,D,20150529,000000,1.40127,1.4484,1.39191,1.39191,1233418.1977814,0
+HMY.US,D,20150601,000000,1.39191,1.4201,1.35425,1.35425,1136756.8619589,0
+HMY.US,D,20150602,000000,1.38254,1.40127,1.35425,1.39191,1343758.3843503,0
+HMY.US,D,20150603,000000,1.36361,1.38254,1.34488,1.34488,1442248.5186803,0
+HMY.US,D,20150604,000000,1.32615,1.34488,1.28839,1.29786,2019936.0560032,0
+HMY.US,D,20150605,000000,1.27913,1.28839,1.2602,1.2602,1975383.4328681,0
+HMY.US,D,20150608,000000,1.27913,1.27913,1.25083,1.2602,1088810.6231521,0
+HMY.US,D,20150609,000000,1.31669,1.35425,1.28839,1.29786,2111600.8171987,0
+HMY.US,D,20150610,000000,1.35425,1.35425,1.31669,1.32615,1534035.7350997,0
+HMY.US,D,20150611,000000,1.31669,1.32615,1.27913,1.27913,1333259.3544994,0
+HMY.US,D,20150612,000000,1.29786,1.30722,1.2602,1.26956,1233418.1977814,0
+HMY.US,D,20150615,000000,1.2602,1.28839,1.24137,1.26956,1973257.529883,0
+HMY.US,D,20150616,000000,1.26956,1.27913,1.25083,1.27913,2374755.0858597,0
+HMY.US,D,20150617,000000,1.26956,1.32615,1.2602,1.31669,2063850.3060039,0
+HMY.US,D,20150618,000000,1.35425,1.41074,1.33532,1.40127,2735105.6791492,0
+HMY.US,D,20150619,000000,1.36361,1.39191,1.33532,1.37298,8898796.026265,0
+HMY.US,D,20150622,000000,1.30722,1.33532,1.28839,1.32615,2161141.98511,0
+HMY.US,D,20150623,000000,1.25083,1.26956,1.2321,1.2321,3023640.2985569,0
+HMY.US,D,20150624,000000,1.2321,1.26956,1.2321,1.2602,1159837.6641981,0
+HMY.US,D,20150625,000000,1.27913,1.29786,1.2602,1.29786,1421197.2612173,0
+HMY.US,D,20150626,000000,1.29786,1.32615,1.28839,1.29786,1684998.9365947,0
+HMY.US,D,20150629,000000,1.32615,1.35425,1.31669,1.32615,1109226.5186749,0
+HMY.US,D,20150630,000000,1.26956,1.27913,1.24137,1.2602,5756273.7874076,0
+HMY.US,D,20150701,000000,1.25083,1.2602,1.2321,1.24137,2344238.6418294,0
+HMY.US,D,20150702,000000,1.2321,1.25083,1.18498,1.21327,3918337.3097656,0
+HMY.US,D,20150706,000000,1.18498,1.27913,1.16615,1.2602,1887235.7462995,0
+HMY.US,D,20150707,000000,1.20381,1.24137,1.17561,1.21327,2758392.2463138,0
+HMY.US,D,20150708,000000,1.18498,1.21327,1.16615,1.17561,3227302.4067692,0
+HMY.US,D,20150709,000000,1.15678,1.17561,1.12869,1.13795,2562214.9627285,0
+HMY.US,D,20150710,000000,1.10976,1.12869,1.09103,1.10976,3126184.5037825,0
+HMY.US,D,20150713,000000,1.0721,1.13795,1.0721,1.12869,1500091.548532,0
+HMY.US,D,20150714,000000,1.10976,1.15678,1.08146,1.12869,1270554.2500208,0
+HMY.US,D,20150715,000000,1.11922,1.17561,1.10976,1.12869,1645698.8395792,0
+HMY.US,D,20150716,000000,1.0721,1.10039,1.0721,1.09103,1108906.3283763,0
+HMY.US,D,20150717,000000,1.0721,1.10039,1.06273,1.06273,2784442.0858664,0
+HMY.US,D,20150720,000000,0.99688,1.01561,0.921661,0.921661,4708256.8135098,0
+HMY.US,D,20150721,000000,0.987416,1.03454,0.95932,0.99688,2204842.4403346,0
+HMY.US,D,20150722,000000,0.987416,1.00625,0.95932,0.987416,2321165.869441,0
+HMY.US,D,20150723,000000,1.01561,1.01561,0.940491,0.949856,5018844.4142612,0
+HMY.US,D,20150724,000000,0.902831,1.02517,0.902831,1.01561,5953477.8881571,0
+HMY.US,D,20150727,000000,0.987416,1.02517,0.968785,0.978051,2840584.7948226,0
+HMY.US,D,20150728,000000,0.968785,0.978051,0.95932,0.95932,1310081.1903199,0
+HMY.US,D,20150729,000000,0.968785,1.01561,0.949856,0.99688,1484387.1679347,0
+HMY.US,D,20150730,000000,0.949856,0.968785,0.884001,0.884001,2572634.6978033,0
+HMY.US,D,20150731,000000,0.940491,0.968785,0.912196,0.940491,1174725.0074819,0
+HMY.US,D,20150803,000000,0.921661,0.921661,0.884001,0.893466,767615.58956479,0
+HMY.US,D,20150804,000000,0.884001,0.931026,0.865271,0.931026,1417793.6082321,0
+HMY.US,D,20150805,000000,0.893466,0.921661,0.874736,0.884001,1270846.3358417,0
+HMY.US,D,20150806,000000,0.902831,0.921661,0.865271,0.893466,1164273.1530041,0
+HMY.US,D,20150807,000000,0.884001,0.95932,0.874736,0.884001,1323799.1865888,0
+HMY.US,D,20150810,000000,0.940491,0.95932,0.902831,0.95932,1285625.2761404,0
+HMY.US,D,20150811,000000,0.987416,1.02517,0.95932,1.02517,1542835.4477864,0
+HMY.US,D,20150812,000000,1.05337,1.09103,1.01561,1.09103,2615273.2052667,0
+HMY.US,D,20150813,000000,1.00625,1.03454,0.921661,0.921661,2243013.3395889,0
+HMY.US,D,20150814,000000,0.95932,1.00625,0.921661,0.921661,997474.08210587,0
+HMY.US,D,20150817,000000,0.949856,1.01561,0.940491,0.99688,1841302.9925674,0
+HMY.US,D,20150818,000000,0.940491,0.95932,0.912196,0.940491,1568143.5298764,0
+HMY.US,D,20150819,000000,0.893466,0.95932,0.884001,0.949856,1920943.0522702,0
+HMY.US,D,20150820,000000,0.978051,1.05337,0.968785,1.03454,3907915.5672281,0
+HMY.US,D,20150821,000000,1.0721,1.08146,0.968785,1.01561,4589062.7127616,0
+HMY.US,D,20150824,000000,0.99688,1.09103,0.921661,0.921661,3723494.9888669,0
+HMY.US,D,20150825,000000,0.978051,0.99688,0.846442,0.855906,2522872.7089965,0
+HMY.US,D,20150826,000000,0.884001,0.893466,0.780587,0.790152,2481085.3657122,0
+HMY.US,D,20150827,000000,0.827612,0.874736,0.780587,0.846442,2148912.5224232,0
+HMY.US,D,20150828,000000,0.846442,0.874736,0.827612,0.855906,2054386.1231679,0
+HMY.US,D,20150831,000000,0.827612,0.874736,0.799417,0.865271,1409392.3768887,0
+HMY.US,D,20150901,000000,0.893466,0.893466,0.790152,0.799417,1286583.8395733,0
+HMY.US,D,20150902,000000,0.780587,0.799417,0.733563,0.752293,1477657.1492779,0
+HMY.US,D,20150903,000000,0.752293,0.780587,0.714733,0.714733,2472896.9254136,0
+HMY.US,D,20150904,000000,0.743028,0.752293,0.696003,0.724297,2154868.6642144,0
+HMY.US,D,20150908,000000,0.724297,0.733563,0.667709,0.696003,2779340.1194484,0
+HMY.US,D,20150909,000000,0.714733,0.818147,0.677074,0.686538,1880326.0597322,0
+HMY.US,D,20150910,000000,0.705368,0.714733,0.648779,0.667709,2773181.223926,0
+HMY.US,D,20150911,000000,0.696003,0.714733,0.592489,0.648779,4564712.1903732,0
+HMY.US,D,20150914,000000,0.658244,0.733563,0.639514,0.705368,5259148.738892,0
+HMY.US,D,20150915,000000,0.667709,0.761857,0.667709,0.733563,4018180.4739463,0
+HMY.US,D,20150916,000000,0.752293,0.799417,0.743028,0.799417,4742174.9030626,0
+HMY.US,D,20150917,000000,0.780587,0.865271,0.780587,0.836977,4696110.6605246,0
+HMY.US,D,20150918,000000,0.893466,0.902831,0.752293,0.752293,78251903.269937,0
+HMY.US,D,20150921,000000,0.771322,0.790152,0.686538,0.696003,4172145.8358891,0
+HMY.US,D,20150922,000000,0.667709,0.677074,0.611319,0.611319,4020625.5634986,0
+HMY.US,D,20150923,000000,0.648779,0.658244,0.592489,0.592489,2567878.0149674,0
+HMY.US,D,20150924,000000,0.620684,0.630049,0.601954,0.630049,4251357.3023083,0
+HMY.US,D,20150925,000000,0.620684,0.648779,0.620684,0.620684,3431243.5522949,0
+HMY.US,D,20150928,000000,0.639514,0.639514,0.564294,0.564294,2447093.00004,0
+HMY.US,D,20150929,000000,0.601954,0.630049,0.573659,0.583025,2971580.7687053,0
+HMY.US,D,20150930,000000,0.601954,0.601954,0.564294,0.564294,1887874.1194339,0
+HMY.US,D,20151001,000000,0.620684,0.620684,0.5361,0.545465,2477045.3470554,0
+HMY.US,D,20151002,000000,0.564294,0.592489,0.55483,0.573659,4728565.3097788,0
+HMY.US,D,20151005,000000,0.601954,0.620684,0.592489,0.601954,3902363.9291683,0
+HMY.US,D,20151006,000000,0.620684,0.639514,0.592489,0.592489,3108640.2836329,0
+HMY.US,D,20151007,000000,0.592489,0.620684,0.573659,0.601954,2530450.8806384,0
+HMY.US,D,20151008,000000,0.601954,0.677074,0.601954,0.630049,4051354.7985737,0
+HMY.US,D,20151009,000000,0.658244,0.733563,0.639514,0.724297,6237590.0672662,0
+HMY.US,D,20151012,000000,0.752293,0.771322,0.705368,0.714733,1576770.6007721,0
+HMY.US,D,20151013,000000,0.714733,0.724297,0.677074,0.677074,1845130.2201794,0
+HMY.US,D,20151014,000000,0.705368,0.827612,0.696003,0.790152,3760218.5075242,0
+HMY.US,D,20151015,000000,0.771322,0.799417,0.724297,0.780587,2018129.3395852,0
+HMY.US,D,20151016,000000,0.780587,0.790152,0.733563,0.752293,1017038.8134495,0
+HMY.US,D,20151019,000000,0.743028,0.752293,0.696003,0.714733,1320834.1642007,0
+HMY.US,D,20151020,000000,0.714733,0.771322,0.714733,0.743028,1178906.5522581,0
+HMY.US,D,20151021,000000,0.752293,0.752293,0.677074,0.724297,2031418.7425705,0
+HMY.US,D,20151022,000000,0.724297,0.733563,0.696003,0.724297,1087960.4627044,0
+HMY.US,D,20151023,000000,0.733563,0.733563,0.677074,0.696003,2171242.5336176,0
+HMY.US,D,20151026,000000,0.705368,0.714733,0.677074,0.677074,683909.41419029,0
+HMY.US,D,20151027,000000,0.686538,0.724297,0.667709,0.705368,1468299.3619643,0
+HMY.US,D,20151028,000000,0.733563,0.761857,0.667709,0.667709,3430073.2015486,0
+HMY.US,D,20151029,000000,0.648779,0.705368,0.639514,0.639514,1865333.3246574,0
+HMY.US,D,20151030,000000,0.639514,0.667709,0.639514,0.639514,1310825.9589767,0
+HMY.US,D,20151102,000000,0.573659,0.667709,0.573659,0.667709,807722.68658038,0
+HMY.US,D,20151103,000000,0.686538,0.686538,0.648779,0.667709,1283324.7239016,0
+HMY.US,D,20151104,000000,0.658244,0.677074,0.601954,0.630049,1717728.6082371,0
+HMY.US,D,20151105,000000,0.686538,0.686538,0.630049,0.639514,1601955.2239068,0
+HMY.US,D,20151106,000000,0.630049,0.658244,0.620684,0.630049,1256917.5559907,0
+HMY.US,D,20151109,000000,0.658244,0.658244,0.620684,0.658244,1771705.2649544,0
+HMY.US,D,20151110,000000,0.630049,0.648779,0.611319,0.648779,1017783.5821062,0
+HMY.US,D,20151111,000000,0.630049,0.630049,0.611319,0.611319,839362.30598388,0
+HMY.US,D,20151112,000000,0.573659,0.611319,0.545465,0.573659,1424917.0895755,0
+HMY.US,D,20151113,000000,0.55483,0.583025,0.5361,0.573659,1583560.8433095,0
+HMY.US,D,20151116,000000,0.564294,0.573659,0.55483,0.573659,485393.4365751,0
+HMY.US,D,20151117,000000,0.5361,0.55483,0.507905,0.507905,1571225.9888317,0
+HMY.US,D,20151118,000000,0.5361,0.573659,0.51737,0.573659,899970.61568636,0
+HMY.US,D,20151119,000000,0.564294,0.592489,0.564294,0.564294,1132512.0821081,0
+HMY.US,D,20151120,000000,0.573659,0.583025,0.49844,0.49844,1901272.9291356,0
+HMY.US,D,20151123,000000,0.526635,0.564294,0.507905,0.526635,881893.41419353,0
+HMY.US,D,20151124,000000,0.573659,0.583025,0.55483,0.573659,1226080.9216618,0
+HMY.US,D,20151125,000000,0.573659,0.573659,0.545465,0.545465,811503.74255059,0
+HMY.US,D,20151127,000000,0.545465,0.564294,0.526635,0.526635,619153.68657729,0
+HMY.US,D,20151130,000000,0.55483,0.583025,0.545465,0.573659,1334218.9216636,0
+HMY.US,D,20151201,000000,0.545465,0.592489,0.545465,0.573659,947971.05598566,0
+HMY.US,D,20151202,000000,0.564294,0.620684,0.564294,0.620684,1871110.8022694,0
+HMY.US,D,20151203,000000,0.573659,0.620684,0.564294,0.620684,986342.70150867,0
+HMY.US,D,20151204,000000,0.611319,0.686538,0.601954,0.686538,1903398.8321207,0
+HMY.US,D,20151207,000000,0.686538,0.696003,0.648779,0.667709,1752199.75376,0
+HMY.US,D,20151208,000000,0.686538,0.705368,0.667709,0.686538,855251.37314832,0
+HMY.US,D,20151209,000000,0.714733,0.752293,0.705368,0.752293,2109253.0895867,0
+HMY.US,D,20151210,000000,0.799417,0.836977,0.780587,0.818147,2744568.8582538,0
+HMY.US,D,20151211,000000,0.931026,0.931026,0.836977,0.874736,5096040.3881431,0
+HMY.US,D,20151214,000000,0.827612,0.836977,0.733563,0.752293,2676317.1343721,0
+HMY.US,D,20151215,000000,0.761857,0.771322,0.724297,0.761857,1720087.3768938,0
+HMY.US,D,20151216,000000,0.780587,0.808782,0.752293,0.790152,1976552.7798831,0
+HMY.US,D,20151217,000000,0.790152,0.790152,0.714733,0.714733,2678644.7873572,0
+HMY.US,D,20151218,000000,0.799417,0.827612,0.752293,0.780587,19031542.227923,0
+HMY.US,D,20151221,000000,0.874736,0.893466,0.818147,0.846442,2106808.0000345,0
+HMY.US,D,20151222,000000,0.884001,0.884001,0.818147,0.836977,1261761.5634535,0
+HMY.US,D,20151223,000000,0.884001,0.99688,0.855906,0.949856,3730983.8284192,0
+HMY.US,D,20151224,000000,0.978051,0.978051,0.931026,0.968785,738212.28359416,0
+HMY.US,D,20151228,000000,0.940491,0.949856,0.890477,0.896256,1162014.7574817,0
+HMY.US,D,20151229,000000,0.934712,0.934712,0.874736,0.89237,954059.69031411,0
+HMY.US,D,20151230,000000,0.884101,0.893466,0.8575,0.877526,677784.64553347,0
+HMY.US,D,20151231,000000,0.878422,0.883503,0.865271,0.87374,544061.53359099,0
+HMY.US,D,20160104,000000,0.987416,0.99688,0.949856,0.99688,2021231.8731674,0
+HMY.US,D,20160105,000000,1.0439,1.09103,1.01561,1.08146,3145830.5373649,0
+HMY.US,D,20160106,000000,1.17561,1.2602,1.16615,1.25083,3839461.089615,0
+HMY.US,D,20160107,000000,1.37298,1.37298,1.27434,1.35425,4787982.1903768,0
+HMY.US,D,20160108,000000,1.28839,1.30264,1.13795,1.21327,2872427.1679574,0
+HMY.US,D,20160111,000000,1.30722,1.32615,1.19444,1.21327,2367657.7015313,0
+HMY.US,D,20160112,000000,1.26956,1.27913,1.19913,1.26956,3267349.2799042,0
+HMY.US,D,20160113,000000,1.34488,1.50479,1.30722,1.43883,5952532.3732317,0
+HMY.US,D,20160114,000000,1.51415,1.51415,1.35425,1.40127,3350403.0299055,0
+HMY.US,D,20160115,000000,1.59883,1.62693,1.47181,1.51415,2871669.3507932,0
+HMY.US,D,20160119,000000,1.51415,1.51415,1.36361,1.4201,3237511.3582619,0
+HMY.US,D,20160120,000000,1.52361,1.58947,1.51415,1.58,4368920.3396237,0
+HMY.US,D,20160121,000000,1.58,1.62693,1.53298,1.62693,2652980.3806404,0
+HMY.US,D,20160122,000000,1.55181,1.59883,1.53298,1.55181,1849708.2388362,0
+HMY.US,D,20160125,000000,1.64576,1.71161,1.61756,1.71161,3793366.7351367,0
+HMY.US,D,20160126,000000,1.7681,1.87152,1.74927,1.83396,4526017.3433576,0
+HMY.US,D,20160127,000000,1.85289,1.88098,1.79161,1.87152,3585266.1269243,0
+HMY.US,D,20160128,000000,1.7962,1.83396,1.74927,1.80576,2592292.7761618,0
+HMY.US,D,20160129,000000,1.68342,1.69757,1.64576,1.68342,2606413.2686993,0
+HMY.US,D,20160201,000000,1.74927,1.81523,1.71161,1.75864,2151687.8395874,0
+HMY.US,D,20160202,000000,1.81523,1.83396,1.78215,1.83396,2909134.6269133,0
+HMY.US,D,20160203,000000,1.85289,1.94684,1.83396,1.92801,3996627.3508116,0
+HMY.US,D,20160204,000000,2.05015,2.16313,2.01279,2.10664,5756488.5859151,0
+HMY.US,D,20160205,000000,2.08771,2.20069,1.96457,2.20069,4851995.1567958,0
+HMY.US,D,20160208,000000,2.25708,2.3323,2.21025,2.28527,4148945.5896201,0
+HMY.US,D,20160209,000000,2.37006,2.38869,2.19601,2.22888,4002104.712752,0
+HMY.US,D,20160210,000000,2.23835,2.24781,2.02196,2.23835,4794904.9254516,0
+HMY.US,D,20160211,000000,2.43581,2.58625,2.38869,2.58625,6928806.6456357,0
+HMY.US,D,20160212,000000,2.51103,2.63806,2.47357,2.57688,4269367.2538012,0
+HMY.US,D,20160216,000000,2.38869,2.60518,2.3042,2.41698,6402833.3545823,0
+HMY.US,D,20160217,000000,2.32293,2.42635,2.21942,2.42635,4903648.1754533,0
+HMY.US,D,20160218,000000,2.28527,2.48284,2.26654,2.47347,5341311.1754605,0
+HMY.US,D,20160219,000000,2.41698,2.50177,2.40752,2.47347,5361551.4179981,0
+HMY.US,D,20160222,000000,2.38869,2.52996,2.37942,2.51103,2845471.9627331,0
+HMY.US,D,20160223,000000,2.54879,2.66157,2.53932,2.6522,4522227.2538053,0
+HMY.US,D,20160224,000000,2.79318,2.92489,2.75552,2.83084,7458407.4217638,0
+HMY.US,D,20160225,000000,2.87786,2.99074,2.84488,2.97201,6931185.4889193,0
+HMY.US,D,20160226,000000,2.89669,2.96713,2.74605,2.82137,6118906.8657717,0
+HMY.US,D,20160229,000000,2.96245,3.08479,2.91542,3.06586,5084884.9179936,0
+HMY.US,D,20160301,000000,3.12235,3.14108,2.89669,2.91542,5629027.7538234,0
+HMY.US,D,20160302,000000,3.00011,3.10362,2.96245,3.06586,3835148.0560329,0
+HMY.US,D,20160303,000000,3.07532,3.19767,3.00957,3.16001,5177649.7687414,0
+HMY.US,D,20160304,000000,3.16001,3.2164,2.96245,2.96245,7848617.0150538,0
+HMY.US,D,20160307,000000,3.07532,3.1883,3.00957,3.11288,4576465.8844032,0
+HMY.US,D,20160308,000000,3.13181,3.1883,3.00957,3.11288,6349005.2501038,0
+HMY.US,D,20160309,000000,2.98128,3.19767,2.8685,3.12235,6497484.2165242,0
+HMY.US,D,20160310,000000,3.05659,3.19767,3.0284,3.17874,5148276.5747111,0
+HMY.US,D,20160311,000000,3.16001,3.19767,3.07532,3.1883,4732425.6605252,0
+HMY.US,D,20160314,000000,3.2164,3.31055,3.15054,3.29172,8162242.9105813,0
+HMY.US,D,20160315,000000,3.28225,3.43269,3.16937,3.42323,8048577.3620719,0
+HMY.US,D,20160316,000000,3.36694,3.74313,3.31981,3.7244,8791620.6046214,0
+HMY.US,D,20160317,000000,3.7525,3.9406,3.63025,3.67718,11389235.164365,0
+HMY.US,D,20160318,000000,3.68674,3.7525,3.35179,3.55503,49095817.332893,0
+HMY.US,D,20160321,000000,3.53611,3.74313,3.50791,3.60196,6546108.977719,0
+HMY.US,D,20160322,000000,3.67718,3.76176,3.61152,3.74313,5559110.8396432,0
+HMY.US,D,20160323,000000,3.53611,3.71494,3.47025,3.47025,10121330.765091,0
+HMY.US,D,20160324,000000,3.47025,3.5644,3.43269,3.51738,5074160.0485905,0
+HMY.US,D,20160328,000000,3.51738,3.52684,3.38577,3.49845,4047499.4664841,0
+HMY.US,D,20160329,000000,3.54567,3.81367,3.52684,3.7525,9444684.3509008,0
+HMY.US,D,20160330,000000,3.62099,3.71494,3.54089,3.59269,8272525.8844637,0
+HMY.US,D,20160331,000000,3.50791,3.57068,3.39513,3.42323,6306122.835924,0
+HMY.US,D,20160401,000000,3.28225,3.51738,3.15054,3.49845,7072150.5225037,0
+HMY.US,D,20160404,000000,3.47025,3.47025,3.36694,3.3764,3525676.6045353,0
+HMY.US,D,20160405,000000,3.53611,3.53611,3.39513,3.48908,3454869.3806535,0
+HMY.US,D,20160406,000000,3.46099,3.48908,3.38577,3.48908,4317065.5709661,0
+HMY.US,D,20160407,000000,3.58323,3.63962,3.57377,3.62099,4355712.2388772,0
+HMY.US,D,20160408,000000,3.62099,3.69611,3.55503,3.69611,4398457.141863,0
+HMY.US,D,20160411,000000,3.77133,3.92187,3.77133,3.92187,5117181.981427,0
+HMY.US,D,20160412,000000,3.85591,3.87474,3.71504,3.80879,6038695.6829346,0
+HMY.US,D,20160413,000000,3.63015,3.77133,3.57377,3.61152,4403490.8545496,0
+HMY.US,D,20160414,000000,3.5644,3.60196,3.32938,3.36694,6188814.7463699,0
+HMY.US,D,20160415,000000,3.31981,3.44066,3.27279,3.3764,4926724.9627672,0
+HMY.US,D,20160418,000000,3.38577,3.41396,3.28225,3.3764,2798718.1567622,0
+HMY.US,D,20160419,000000,3.42323,3.49845,3.31055,3.46099,11599514.873324,0
+HMY.US,D,20160420,000000,3.3764,3.42323,3.12235,3.1883,10025506.541209,0
+HMY.US,D,20160421,000000,3.30098,3.30098,3.10362,3.17874,4301793.7985778,0
+HMY.US,D,20160422,000000,3.13181,3.1883,2.83084,2.91542,7175000.865789,0
+HMY.US,D,20160425,000000,2.89669,3.01903,2.85913,2.99074,3505787.6679678,0
+HMY.US,D,20160426,000000,2.99074,3.00011,2.85913,2.99074,3635435.6306565,0
+HMY.US,D,20160427,000000,3.00011,3.07532,2.94362,3.07532,3603303.1791634,0
+HMY.US,D,20160428,000000,3.15054,3.35757,3.12315,3.31981,5384875.1232224,0
+HMY.US,D,20160429,000000,3.33864,3.45142,3.33864,3.44226,7092168.9404145,0
+HMY.US,D,20160502,000000,3.49845,3.51738,3.32938,3.33864,4191695.5112626,0
+HMY.US,D,20160503,000000,3.35757,3.39513,3.16001,3.16937,4902461.7650056,0
+HMY.US,D,20160504,000000,3.09415,3.19767,2.93435,2.95318,3598653.8955813,0
+HMY.US,D,20160505,000000,3.15054,3.22586,3.08479,3.19767,4366709.1194744,0
+HMY.US,D,20160506,000000,3.28225,3.4845,3.25406,3.46099,7080577.8508621,0
+HMY.US,D,20160509,000000,3.22586,3.26362,3.09415,3.09415,3819496.8731968,0
+HMY.US,D,20160510,000000,3.05659,3.2164,2.96245,3.15054,3306460.6754272,0
+HMY.US,D,20160511,000000,3.19767,3.28225,3.08479,3.24459,5011847.4030671,0
+HMY.US,D,20160512,000000,3.19767,3.22586,3.00957,3.00957,3186554.9291566,0
+HMY.US,D,20160513,000000,3.08479,3.16937,3.04703,3.12235,4835739.727691,0
+HMY.US,D,20160516,000000,3.25406,3.29172,3.11288,3.23523,6478614.0672701,0
+HMY.US,D,20160517,000000,3.14108,3.29172,3.13181,3.2164,3455295.9664744,0
+HMY.US,D,20160518,000000,3.16937,3.31055,3.05659,3.08479,6892755.6269784,0
+HMY.US,D,20160519,000000,2.98128,3.19767,2.97201,3.12235,3662381.8022987,0
+HMY.US,D,20160520,000000,3.09415,3.14108,2.98128,3.12235,4591528.8806721,0
+HMY.US,D,20160523,000000,3.00011,3.20703,2.99074,3.13181,3845744.4478241,0
+HMY.US,D,20160524,000000,3.0284,3.07532,2.81191,2.82137,7608779.4254976,0
+HMY.US,D,20160525,000000,2.77445,2.92489,2.75552,2.90626,3982562.063498,0
+HMY.US,D,20160526,000000,2.94362,2.95318,2.83084,2.87786,2374985.9440687,0
+HMY.US,D,20160527,000000,2.84967,2.8685,2.70391,2.74605,4151155.806038,0
+HMY.US,D,20160531,000000,2.73679,2.91542,2.72742,2.87786,4303642.6717122,0
+HMY.US,D,20160601,000000,2.90626,2.99074,2.87786,2.93435,3747002.376927,0
+HMY.US,D,20160602,000000,2.91542,2.98128,2.84967,2.91542,3726784.2164789,0
+HMY.US,D,20160603,000000,3.11288,3.30098,3.06586,3.29172,8425436.3247647,0
+HMY.US,D,20160606,000000,3.25406,3.39971,3.17874,3.35757,4438584.3135054,0
+HMY.US,D,20160607,000000,3.29172,3.41396,3.26362,3.30098,5375032.53367,0
+HMY.US,D,20160608,000000,3.47972,3.59738,3.46099,3.52684,7392536.5486284,0
+HMY.US,D,20160609,000000,3.47972,3.58323,3.46577,3.5644,4334347.8172351,0
+HMY.US,D,20160610,000000,3.57377,3.63015,3.39971,3.43269,4112677.7649926,0
+HMY.US,D,20160613,000000,3.55503,3.58323,3.20703,3.30098,7074466.1307127,0
+HMY.US,D,20160614,000000,3.4044,3.42323,3.22586,3.31055,4714267.1567935,0
+HMY.US,D,20160615,000000,3.34811,3.48908,3.28225,3.42323,6082427.2538308,0
+HMY.US,D,20160616,000000,3.60196,3.62099,3.20703,3.2164,9907017.0598635,0
+HMY.US,D,20160617,000000,3.28225,3.31981,3.1084,3.27279,17675944.832379,0
+HMY.US,D,20160620,000000,3.12235,3.29172,3.11288,3.25406,3400754.2090108,0
+HMY.US,D,20160621,000000,3.07532,3.13181,2.96245,3.00957,5611411.2650172,0
+HMY.US,D,20160622,000000,3.07532,3.27279,3.06586,3.27279,6750248.8620507,0
+HMY.US,D,20160623,000000,3.12235,3.19767,3.09415,3.14108,4656534.5373896,0
+HMY.US,D,20160624,000000,3.49845,3.52684,3.34811,3.4044,7694862.436693,0
+HMY.US,D,20160627,000000,3.47025,3.50333,3.16001,3.26362,7709309.1419171,0
+HMY.US,D,20160628,000000,3.19767,3.28225,3.15054,3.16001,3879542.0896157,0
+HMY.US,D,20160629,000000,3.27279,3.42323,3.22586,3.38577,5932177.7053209,0
+HMY.US,D,20160630,000000,3.43269,3.45142,3.31055,3.39513,3304459.2351287,0
+HMY.US,D,20160701,000000,3.53611,3.68674,3.51738,3.65845,6986375.6568307,0
+HMY.US,D,20160705,000000,3.81835,3.88421,3.7525,3.85591,7558755.4628102,0
+HMY.US,D,20160706,000000,4.05357,4.15689,3.98284,4.06284,8080682.7128187,0
+HMY.US,D,20160707,000000,4.01582,4.1005,3.90772,3.99699,5388764.5821777,0
+HMY.US,D,20160708,000000,3.95933,4.20391,3.9406,4.19445,5657713.3918836,0
+HMY.US,D,20160711,000000,4.10986,4.26509,4.1005,4.2603,5143714.6157558,0
+HMY.US,D,20160712,000000,4.21328,4.25094,4.02518,4.04411,6700171.7016021,0
+HMY.US,D,20160713,000000,4.13806,4.43904,4.12869,4.38265,6997082.4590697,0
+HMY.US,D,20160714,000000,4.17572,4.31201,4.1005,4.23211,5749830.8359149,0
+HMY.US,D,20160715,000000,4.13806,4.30753,4.12869,4.24157,5423311.0075514,0
+HMY.US,D,20160718,000000,4.20391,4.27923,4.15689,4.22274,4433184.2388785,0
+HMY.US,D,20160719,000000,4.22274,4.2603,4.19445,4.23211,3028882.787363,0
+HMY.US,D,20160720,000000,4.11933,4.12869,3.80879,3.85591,6751706.2799612,0
+HMY.US,D,20160721,000000,3.95933,4.11933,3.95016,4.0723,3119093.1418421,0
+HMY.US,D,20160722,000000,4.04411,4.09103,3.99699,4.06284,3203994.7612464,0
+HMY.US,D,20160725,000000,3.9406,3.97836,3.76176,3.79016,4243738.9814127,0
+HMY.US,D,20160726,000000,3.90294,4.03465,3.88421,3.97836,3993217.6754385,0
+HMY.US,D,20160727,000000,4.04411,4.27923,3.95016,4.21328,5781470.4553184,0
+HMY.US,D,20160728,000000,4.22274,4.2603,4.10986,4.15689,5033147.5859032,0
+HMY.US,D,20160729,000000,4.18498,4.34499,4.15958,4.29796,5369784.0224759,0
+HMY.US,D,20160801,000000,4.2886,4.52362,4.21328,4.52362,6732876.2799609,0
+HMY.US,D,20160802,000000,4.57065,4.58021,4.43904,4.4767,5606107.5485992,0
+HMY.US,D,20160803,000000,4.45797,4.45797,4.32626,4.35435,2273491.6418282,0
+HMY.US,D,20160804,000000,4.41094,4.50489,4.39201,4.49543,2764951.6306422,0
+HMY.US,D,20160805,000000,4.33552,4.34499,4.17572,4.23211,4392223.9702211,0
+HMY.US,D,20160808,000000,4.16615,4.2886,4.13806,4.23211,3590101.100805,0
+HMY.US,D,20160809,000000,4.2603,4.34021,4.25094,4.27923,2777525.3731798,0
+HMY.US,D,20160810,000000,4.42021,4.42021,4.29796,4.37328,3304154.1008003,0
+HMY.US,D,20160811,000000,4.37328,4.40148,4.26967,4.27923,3206112.6343808,0
+HMY.US,D,20160812,000000,4.33552,4.37328,4.16157,4.20391,4092844.033649,0
+HMY.US,D,20160815,000000,4.23211,4.27913,4.15689,4.19445,3412027.1157275,0
+HMY.US,D,20160816,000000,4.15689,4.15689,4.03465,4.05357,3672618.858269,0
+HMY.US,D,20160817,000000,4.09103,4.12869,3.70547,3.85591,8664837.2911865,0
+HMY.US,D,20160818,000000,3.92187,3.9406,3.79962,3.88421,4223177.5448452,0
+HMY.US,D,20160819,000000,3.80879,3.89835,3.79016,3.85591,5004681.7650072,0
+HMY.US,D,20160822,000000,3.77133,3.86538,3.7525,3.80879,4367047.3769371,0
+HMY.US,D,20160823,000000,3.80879,3.87474,3.76176,3.76176,3000009.4515416,0
+HMY.US,D,20160824,000000,3.7525,3.79016,3.49845,3.49845,4288603.7649955,0
+HMY.US,D,20160825,000000,3.64898,3.77133,3.53611,3.69611,4819036.6344072,0
+HMY.US,D,20160826,000000,3.76176,3.86069,3.60196,3.63962,6863756.8247391,0
+HMY.US,D,20160829,000000,3.59269,3.67718,3.57377,3.61152,2698794.694074,0
+HMY.US,D,20160830,000000,3.54567,3.59738,3.39513,3.43269,4958102.6082901,0
+HMY.US,D,20160831,000000,3.44226,3.50791,3.31055,3.31981,5519710.3694933,0
+HMY.US,D,20160901,000000,3.38577,3.69611,3.33864,3.68674,7677975.6605733,0
+HMY.US,D,20160902,000000,3.67718,3.78069,3.5644,3.78069,10220308.712854,0
+HMY.US,D,20160906,000000,3.62099,3.89337,3.60196,3.87474,7296919.0934029,0
+HMY.US,D,20160907,000000,3.82752,3.84645,3.59269,3.70547,5851528.8956181,0
+HMY.US,D,20160908,000000,3.66781,3.74313,3.57377,3.60196,3205524.4478136,0
+HMY.US,D,20160909,000000,3.54567,3.5644,3.38577,3.38577,5102604.7911282,0
+HMY.US,D,20160912,000000,3.3764,3.66781,3.33864,3.62099,6760976.7426479,0
+HMY.US,D,20160913,000000,3.49845,3.54567,3.25406,3.31981,6763449.9366778,0
+HMY.US,D,20160914,000000,3.44086,3.53571,3.34562,3.36474,3968516.8508112,0
+HMY.US,D,20160915,000000,3.34562,3.41227,3.24121,3.30776,4329585.1120111,0
+HMY.US,D,20160916,000000,3.24121,3.29819,3.1082,3.18412,20355289.220482,0
+HMY.US,D,20160919,000000,3.26014,3.27916,3.19358,3.21271,2656701.21273,0
+HMY.US,D,20160920,000000,3.18412,3.21271,3.1366,3.20305,1952167.1268976,0
+HMY.US,D,20160921,000000,3.25057,3.62597,3.25057,3.58333,7344347.4068365,0
+HMY.US,D,20160922,000000,3.53571,3.58333,3.36474,3.37421,4733767.6493312,0
+HMY.US,D,20160923,000000,3.38377,3.44544,3.27916,3.32669,3205018.5672166,0
+HMY.US,D,20160926,000000,3.34562,3.41705,3.25057,3.27916,2342996.0224264,0
+HMY.US,D,20160927,000000,3.27916,3.31722,3.21271,3.2696,2678598.6157155,0
+HMY.US,D,20160928,000000,3.28863,3.42183,3.20305,3.39334,3260253.9030384,0
+HMY.US,D,20160929,000000,3.27916,3.39792,3.24589,3.38377,3626684.0970742,0
+HMY.US,D,20160930,000000,3.42183,3.44086,3.29819,3.31722,2710130.8358652,0
+HMY.US,D,20161003,000000,3.31722,3.33625,3.26014,3.31722,2000045.111973,0
+HMY.US,D,20161004,000000,3.07961,3.09854,2.94651,2.96543,6318349.2874168,0
+HMY.US,D,20161005,000000,2.96543,3.02252,2.86102,3.01296,3317751.649308,0
+HMY.US,D,20161006,000000,2.842,2.93684,2.78969,2.85146,5255566.4217278,0
+HMY.US,D,20161007,000000,2.90855,2.93684,2.78481,2.85146,5351338.4515801,0
+HMY.US,D,20161010,000000,2.79447,2.842,2.76588,2.83253,2959126.4701977,0
+HMY.US,D,20161011,000000,2.8134,2.842,2.70869,2.70869,4129217.2500675,0
+HMY.US,D,20161012,000000,2.76588,2.82297,2.72792,2.76588,2837551.5187031,0
+HMY.US,D,20161013,000000,2.83253,2.92768,2.77544,2.842,3730851.3358819,0
+HMY.US,D,20161014,000000,2.842,2.88942,2.78023,2.79447,2353332.4477997,0
+HMY.US,D,20161017,000000,2.8134,2.89898,2.80394,2.87039,2063246.0597352,0
+HMY.US,D,20161018,000000,2.96543,3.07473,2.93246,3.07004,3335427.3582635,0
+HMY.US,D,20161019,000000,3.1366,3.19847,3.04155,3.1366,4197704.8508149,0
+HMY.US,D,20161020,000000,3.12713,3.1366,3.03209,3.04155,3826729.7612566,0
+HMY.US,D,20161021,000000,3.04155,3.07961,3.00349,3.02252,1766396.5298796,0
+HMY.US,D,20161024,000000,3.06058,3.07961,2.87039,2.88942,2854539.6716885,0
+HMY.US,D,20161025,000000,2.94651,3.09854,2.92768,3.03209,4106966.5336493,0
+HMY.US,D,20161026,000000,3.03209,3.05112,2.90377,2.975,2707504.0709398,0
+HMY.US,D,20161027,000000,2.98456,3.00349,2.88005,2.92768,3514683.7388635,0
+HMY.US,D,20161028,000000,2.88942,3.01296,2.83253,2.91801,3553852.3470731,0
+HMY.US,D,20161031,000000,2.93684,3.02252,2.88942,3.01296,2578663.1082511,0
+HMY.US,D,20161101,000000,3.1082,3.24589,3.08061,3.17475,4194121.5299193,0
+HMY.US,D,20161102,000000,3.21271,3.33625,3.06058,3.11757,6336347.1941335,0
+HMY.US,D,20161103,000000,3.12713,3.24121,3.09854,3.22198,3631442.7873728,0
+HMY.US,D,20161104,000000,3.21271,3.2696,3.16519,3.25057,3879979.7164814,0
+HMY.US,D,20161107,000000,3.08897,3.12713,2.975,3.03209,3706143.4851352,0
+HMY.US,D,20161108,000000,3.01296,3.09854,2.90855,2.98456,4766093.8209735,0
+HMY.US,D,20161109,000000,3.25057,3.27916,2.975,3.08897,8360862.2725248,0
+HMY.US,D,20161110,000000,3.08897,3.08897,2.78481,2.8134,7860068.5859495,0
+HMY.US,D,20161111,000000,2.71836,2.71836,2.34784,2.41429,12839969.227822,0
+HMY.US,D,20161114,000000,2.3858,2.67641,2.36677,2.55666,5290563.5224746,0
+HMY.US,D,20161115,000000,2.50924,2.6803,2.46171,2.64234,9678193.4143374,0
+HMY.US,D,20161116,000000,2.54739,2.55666,2.42366,2.49021,4576511.0523137,0
+HMY.US,D,20161117,000000,2.46171,2.54739,2.31058,2.37623,7887601.9404275,0
+HMY.US,D,20161118,000000,2.30022,2.36677,2.27162,2.34784,4587487.858284,0
+HMY.US,D,20161121,000000,2.34784,2.36677,2.29065,2.30022,5373871.2165058,0
+HMY.US,D,20161122,000000,2.28119,2.28119,2.17648,2.26226,4472032.6567896,0
+HMY.US,D,20161123,000000,2.13862,2.16721,2.03889,2.08153,8039656.1978927,0
+HMY.US,D,20161125,000000,2.13862,2.21464,2.12906,2.15765,2668418.7724317,0
+HMY.US,D,20161128,000000,2.2242,2.33818,2.18604,2.33818,6241960.3135349,0
+HMY.US,D,20161129,000000,2.18604,2.25259,2.15765,2.20497,3359927.4366221,0
+HMY.US,D,20161130,000000,2.15765,2.20497,2.12906,2.16721,3166832.6119921,0
+HMY.US,D,20161201,000000,2.10066,2.26694,2.08153,2.17648,4330989.3321604,0
+HMY.US,D,20161202,000000,2.19571,2.23357,2.13862,2.17648,4677931.0784347,0
+HMY.US,D,20161205,000000,2.04348,2.16721,1.99595,2.08153,7576858.761318,0
+HMY.US,D,20161206,000000,2.04348,2.12906,2.04348,2.11969,5766533.9291988,0
+HMY.US,D,20161207,000000,2.0911,2.20497,2.07207,2.11003,6601776.9217498,0
+HMY.US,D,20161208,000000,2.11003,2.17648,2.08632,2.16721,3536320.1716996,0
+HMY.US,D,20161209,000000,2.07207,2.10066,1.97692,1.97692,7136852.0486242,0
+HMY.US,D,20161212,000000,1.98649,2.04348,1.94843,1.95789,5369089.4403863,0
+HMY.US,D,20161213,000000,1.97692,2.12906,1.95789,2.08153,9853117.6904597,0
+HMY.US,D,20161214,000000,2.03411,2.12906,1.90101,1.90101,10928316.712865,0
+HMY.US,D,20161215,000000,1.7963,1.86295,1.7679,1.82489,18522287.086124,0
+HMY.US,D,20161216,000000,1.87251,1.9294,1.7963,1.7963,14885439.205467,0
+HMY.US,D,20161219,000000,1.85338,1.91057,1.82011,1.85338,6471869.9963745,0
+HMY.US,D,20161220,000000,1.81553,1.91057,1.7963,1.87251,7003779.3545922,0
+HMY.US,D,20161221,000000,1.87251,1.89154,1.81553,1.83446,5156515.2015769,0
+HMY.US,D,20161222,000000,1.80596,1.89154,1.80596,1.84392,5294100.6717284,0
+HMY.US,D,20161223,000000,1.82489,1.94843,1.81553,1.93897,6562440.6904058,0
+HMY.US,D,20161227,000000,1.98649,2.05304,1.95789,2.00552,5481299.5784479,0
+HMY.US,D,20161228,000000,2.04348,2.0911,1.96756,2.07207,5582880.2015839,0
+HMY.US,D,20161229,000000,2.11003,2.25259,2.0911,2.23357,7744887.4031118,0
+HMY.US,D,20161230,000000,2.28119,2.30958,2.0911,2.10066,7929331.0672939,0
+HMY.US,D,20170103,000000,2.14818,2.23357,2.12906,2.23357,5821006.4291997,0
+HMY.US,D,20170104,000000,2.27162,2.27162,2.17648,2.27162,6046969.4403974,0
+HMY.US,D,20170105,000000,2.39526,2.45235,2.32861,2.43312,7880795.6381886,0
+HMY.US,D,20170106,000000,2.33818,2.3858,2.18604,2.26226,10620240.447935,0
+HMY.US,D,20170109,000000,2.30022,2.37623,2.28119,2.30022,6285299.4254759,0
+HMY.US,D,20170110,000000,2.32861,2.36677,2.25259,2.31925,4938643.2687375,0
+HMY.US,D,20170111,000000,2.30022,2.36677,2.24313,2.30958,5119479.5224718,0
+HMY.US,D,20170112,000000,2.3572,2.39526,2.24313,2.30022,5688696.5709886,0
+HMY.US,D,20170113,000000,2.29065,2.3572,2.24313,2.34784,2587087.4254155,0
+HMY.US,D,20170117,000000,2.43312,2.45235,2.3858,2.43312,4002530.2948416,0
+HMY.US,D,20170118,000000,2.42366,2.43312,2.29543,2.34784,4132881.8732019,0
+HMY.US,D,20170119,000000,2.29065,2.37623,2.27162,2.3572,3810635.9328982,0
+HMY.US,D,20170120,000000,2.32861,2.43312,2.29065,2.3572,4554809.3769402,0
+HMY.US,D,20170123,000000,2.40473,2.42366,2.3572,2.41429,3650515.6903582,0
+HMY.US,D,20170124,000000,2.41429,2.44269,2.31925,2.36677,4901129.813513,0
+HMY.US,D,20170125,000000,2.30958,2.37623,2.28119,2.3572,4378307.2351462,0
+HMY.US,D,20170126,000000,2.23357,2.30958,2.23357,2.24313,3605955.0373724,0
+HMY.US,D,20170127,000000,2.25259,2.33818,2.24313,2.31925,2252428.3395891,0
+HMY.US,D,20170130,000000,2.40473,2.41429,2.31925,2.36677,4237752.7276813,0
+HMY.US,D,20170131,000000,2.42366,2.44269,2.36677,2.42366,4709815.608286,0
+HMY.US,D,20170201,000000,2.42366,2.4665,2.37623,2.45235,6008040.7239789,0
+HMY.US,D,20170202,000000,2.56632,2.58525,2.47128,2.52837,5230949.9105333,0
+HMY.US,D,20170203,000000,2.54739,2.56632,2.49977,2.52837,3614455.6381188,0
+HMY.US,D,20170206,000000,2.61385,2.6803,2.49977,2.6803,7938527.2538612,0
+HMY.US,D,20170207,000000,2.66137,2.72792,2.58525,2.62331,9617680.4591125,0
+HMY.US,D,20170208,000000,2.69943,2.77544,2.61385,2.66137,12998095.056183,0
+HMY.US,D,20170209,000000,2.68976,2.69943,2.55666,2.57589,7033698.5784733,0
+HMY.US,D,20170210,000000,2.56632,2.63288,2.54739,2.61385,5842025.5672597,0
+HMY.US,D,20170213,000000,2.58525,2.60438,2.5187,2.55666,6116513.9702493,0
+HMY.US,D,20170214,000000,2.61385,2.66137,2.55666,2.63288,5981732.925471,0
+HMY.US,D,20170215,000000,2.64234,2.72792,2.60438,2.70869,4988636.1157532,0
+HMY.US,D,20170216,000000,2.72792,2.842,2.70869,2.83253,7251617.6866858,0
+HMY.US,D,20170217,000000,2.75641,2.8134,2.63288,2.64234,7264863.9292233,0
+HMY.US,D,20170221,000000,2.58525,2.65669,2.52837,2.58525,5402187.4814316,0
+HMY.US,D,20170222,000000,2.53773,2.54739,2.41429,2.49977,8097372.7575951,0
+HMY.US,D,20170223,000000,2.56632,2.6519,2.56154,2.63288,6938461.5374269,0
+HMY.US,D,20170224,000000,2.66137,2.6803,2.49021,2.53773,5714587.820989,0
+HMY.US,D,20170227,000000,2.49977,2.59103,2.28119,2.32861,8518768.2837214,0
+HMY.US,D,20170228,000000,2.3858,2.44269,2.33818,2.37623,4601106.4851499,0
+HMY.US,D,20170301,000000,2.3049,2.4381,2.27162,2.43312,5839421.8881552,0
+HMY.US,D,20170302,000000,2.33818,2.41897,2.27162,2.27162,6486586.70533,0
+HMY.US,D,20170303,000000,2.2242,2.32861,2.16721,2.26226,8814752.5971591,0
+HMY.US,D,20170306,000000,2.19571,2.19571,2.05304,2.07207,6314215.9217451,0
+HMY.US,D,20170307,000000,2.05304,2.20497,2.02923,2.0911,6702202.2501096,0
+HMY.US,D,20170308,000000,2.04348,2.13862,2.03411,2.08153,5293111.9963552,0
+HMY.US,D,20170309,000000,2.0911,2.10066,1.95789,1.97692,5780164.6008408,0
+HMY.US,D,20170310,000000,2.01986,2.11481,1.99595,2.10066,4860395.3844079,0
+HMY.US,D,20170313,000000,2.10066,2.2242,2.0911,2.19571,6773190.1456332,0
+HMY.US,D,20170314,000000,2.19571,2.25738,2.11003,2.11969,5329953.9553111,0
+HMY.US,D,20170315,000000,2.15097,2.44039,2.13155,2.39217,8932395.9329819,0
+HMY.US,D,20170316,000000,2.42107,2.43551,2.28597,2.31486,7041205.4851898,0
+HMY.US,D,20170317,000000,2.25708,2.32941,2.16054,2.18963,11478280.186755,0
+HMY.US,D,20170320,000000,2.23785,2.35342,2.22809,2.33419,3988611.552304,0
+HMY.US,D,20170321,000000,2.35342,2.42107,2.34385,2.37285,6000687.3881579,0
+HMY.US,D,20170322,000000,2.37285,2.40174,2.31486,2.36318,3514443.8470724,0
+HMY.US,D,20170323,000000,2.39217,2.40174,2.23785,2.25708,5892401.8396486,0
+HMY.US,D,20170324,000000,2.27641,2.37285,2.24751,2.31486,3975800.9291695,0
+HMY.US,D,20170327,000000,2.43073,2.45006,2.37285,2.40174,4413909.5858931,0
+HMY.US,D,20170328,000000,2.39217,2.4114,2.24751,2.29563,4631913.0075384,0
+HMY.US,D,20170329,000000,2.3053,2.35342,2.27641,2.31486,2752423.0560152,0
+HMY.US,D,20170330,000000,2.29563,2.3053,2.19919,2.25708,3530168.3022965,0
+HMY.US,D,20170331,000000,2.33419,2.42107,2.31486,2.36318,7027497.5262344,0
+HMY.US,D,20170403,000000,2.38241,2.52717,2.37763,2.52717,8262952.2949113,0
+HMY.US,D,20170404,000000,2.55596,2.55596,2.44518,2.53673,4666552.7799271,0
+HMY.US,D,20170405,000000,2.45972,2.61395,2.45972,2.59472,6538653.261301,0
+HMY.US,D,20170406,000000,2.57539,2.59472,2.50784,2.57539,3444701.5821459,0
+HMY.US,D,20170407,000000,2.63327,2.6526,2.48851,2.55596,5801908.4329307,0
+HMY.US,D,20170410,000000,2.50784,2.5465,2.47885,2.5465,3934639.9142435,0
+HMY.US,D,20170411,000000,2.60438,2.68149,2.59472,2.68149,6867319.0672765,0
+HMY.US,D,20170412,000000,2.68149,2.68149,2.59472,2.6526,3874453.1717052,0
+HMY.US,D,20170413,000000,2.60438,2.67183,2.5465,2.59472,6694836.8695125,0
+HMY.US,D,20170417,000000,2.61395,2.61395,2.46929,2.51751,5752782.8097956,0
+HMY.US,D,20170418,000000,2.51751,2.5465,2.45972,2.48851,5169560.6978458,0
+HMY.US,D,20170419,000000,2.45006,2.45972,2.26674,2.32463,8738605.522531,0
+HMY.US,D,20170420,000000,2.3053,2.35342,2.27641,2.32463,5101244.7351581,0
+HMY.US,D,20170421,000000,2.32463,2.32463,2.27641,2.29563,3942840.3993182,0
+HMY.US,D,20170424,000000,2.20886,2.26674,2.17987,2.20886,6188248.6418923,0
+HMY.US,D,20170425,000000,2.18963,2.19451,2.09319,2.12208,7868837.1829645,0
+HMY.US,D,20170426,000000,2.11232,2.1703,2.02554,2.1703,9170799.1904485,0
+HMY.US,D,20170427,000000,2.16054,2.16054,2.0642,2.10275,5518507.899344,0
+HMY.US,D,20170428,000000,2.11232,2.14131,2.08353,2.10275,5227810.2388915,0
+HMY.US,D,20170501,000000,2.07376,2.09319,1.99197,1.99655,4718644.4291817,0
+HMY.US,D,20170502,000000,2.04487,2.10275,2.03531,2.07376,5438530.5859099,0
+HMY.US,D,20170503,000000,2.09319,2.17987,2.0642,2.11232,7799535.5560977,0
+HMY.US,D,20170504,000000,2.08353,2.10275,2.02554,2.03531,4997278.2426191,0
+HMY.US,D,20170505,000000,2.07376,2.14131,2.04487,2.08353,4046371.2724542,0
+HMY.US,D,20170508,000000,2.08353,2.10275,2.04487,2.08353,2612943.5448189,0
+HMY.US,D,20170509,000000,2.05453,2.13155,2.03531,2.10275,3539074.4105056,0
+HMY.US,D,20170510,000000,2.10275,2.16054,2.08353,2.13155,3640002.6082685,0
+HMY.US,D,20170511,000000,2.13155,2.19919,2.12208,2.19919,4858732.201572,0
+HMY.US,D,20170512,000000,2.21852,2.24751,2.18963,2.22809,4852222.0000794,0
+HMY.US,D,20170515,000000,2.25708,2.25708,2.1703,2.21852,3686292.6903588,0
+HMY.US,D,20170516,000000,2.18963,2.23785,2.15097,2.17987,4338123.8545486,0
+HMY.US,D,20170517,000000,2.28597,2.29563,2.21364,2.25708,5997868.9105459,0
+HMY.US,D,20170518,000000,2.28597,2.29563,2.17987,2.18963,5453470.1232235,0
+HMY.US,D,20170519,000000,2.23785,2.26674,2.1703,2.19919,5496724.9217317,0
+HMY.US,D,20170522,000000,2.20886,2.26674,2.20886,2.25708,4735969.8358984,0
+HMY.US,D,20170523,000000,2.25708,2.3053,2.13155,2.14131,5809051.988901,0
+HMY.US,D,20170524,000000,2.12208,2.16054,2.03531,2.12208,7906932.8023681,0
+HMY.US,D,20170525,000000,2.09319,2.09319,2.03531,2.08353,4408835.7239527,0
+HMY.US,D,20170526,000000,2.08353,2.10275,2.04487,2.05453,3767618.014987,0
+HMY.US,D,20170530,000000,2.00631,2.01598,1.94843,1.97732,4707684.6866442,0
+HMY.US,D,20170531,000000,1.95799,1.95799,1.89055,1.929,5538367.7277025,0
+HMY.US,D,20170601,000000,1.85199,1.89055,1.823,1.84233,5829097.507558,0
+HMY.US,D,20170602,000000,1.84233,1.89055,1.81343,1.86155,4745364.7612716,0
+HMY.US,D,20170605,000000,1.87122,1.87122,1.80367,1.84233,3868924.6194663,0
+HMY.US,D,20170606,000000,1.88098,2.00631,1.88098,2.00631,7693303.6419169,0
+HMY.US,D,20170607,000000,1.95799,1.97732,1.90021,1.929,5723923.526213,0
+HMY.US,D,20170608,000000,1.89055,1.90021,1.85199,1.87122,4295430.1418613,0
+HMY.US,D,20170609,000000,1.83266,1.85199,1.78444,1.79411,5793805.3097963,0
+HMY.US,D,20170612,000000,1.81343,1.86155,1.80367,1.83266,3937974.3097659,0
+HMY.US,D,20170613,000000,1.79411,1.86155,1.79411,1.84233,3811020.3620026,0
+HMY.US,D,20170614,000000,1.88098,1.89055,1.69767,1.73632,9413728.272542,0
+HMY.US,D,20170615,000000,1.73632,1.75545,1.688,1.73632,4306350.7388764,0
+HMY.US,D,20170616,000000,1.73632,1.74579,1.62035,1.62035,30798276.735578,0
+HMY.US,D,20170619,000000,1.63012,1.67834,1.59146,1.61089,7225638.1083271,0
+HMY.US,D,20170620,000000,1.59146,1.60113,1.52411,1.53368,6028377.3247255,0
+HMY.US,D,20170621,000000,1.55301,1.5819,1.54334,1.57213,3605891.8022978,0
+HMY.US,D,20170622,000000,1.60113,1.60113,1.53368,1.56257,5370525.7799386,0
+HMY.US,D,20170623,000000,1.60113,1.63978,1.59146,1.63978,4340117.2649964,0
+HMY.US,D,20170626,000000,1.5819,1.64935,1.57213,1.63012,1881237.447792,0
+HMY.US,D,20170627,000000,1.63012,1.64935,1.60113,1.61089,2462348.7127268,0
+HMY.US,D,20170628,000000,1.60113,1.62035,1.56257,1.59146,1568286.0597271,0
+HMY.US,D,20170629,000000,1.53368,1.59146,1.53358,1.56257,2653020.5298941,0
+HMY.US,D,20170630,000000,1.5819,1.63978,1.56257,1.59146,4439308.003804,0
+HMY.US,D,20170703,000000,1.52411,1.57213,1.50479,1.55301,2642947.0821328,0
+HMY.US,D,20170705,000000,1.55301,1.60113,1.52411,1.5819,3412216.8209513,0
+HMY.US,D,20170706,000000,1.59146,1.60113,1.55301,1.5819,3926175.4478254,0
+HMY.US,D,20170707,000000,1.55301,1.56257,1.52411,1.53368,2513003.0186978,0
+HMY.US,D,20170710,000000,1.52411,1.60113,1.52411,1.60113,3484598.8993107,0
+HMY.US,D,20170711,000000,1.56257,1.63012,1.56257,1.63012,2929731.1940778,0
+HMY.US,D,20170712,000000,1.65911,1.688,1.64935,1.67834,3669895.7351347,0
+HMY.US,D,20170713,000000,1.64935,1.65911,1.59146,1.62035,2658715.701536,0
+HMY.US,D,20170714,000000,1.67834,1.688,1.63978,1.65911,2243180.9627233,0
+HMY.US,D,20170717,000000,1.688,1.69767,1.66867,1.688,1916998.3880911,0
+HMY.US,D,20170718,000000,1.71689,1.72666,1.65911,1.66867,1795516.7836115,0
+HMY.US,D,20170719,000000,1.67834,1.69767,1.63978,1.688,1551435.4179358,0
+HMY.US,D,20170720,000000,1.65911,1.688,1.63978,1.65911,2414368.3470544,0
+HMY.US,D,20170721,000000,1.69767,1.70723,1.65911,1.67834,1828901.891821,0
+HMY.US,D,20170724,000000,1.67834,1.67834,1.60113,1.61089,2620395.2463115,0
+HMY.US,D,20170725,000000,1.60113,1.63978,1.60113,1.63012,1762958.7500288,0
+HMY.US,D,20170726,000000,1.63978,1.70245,1.62035,1.688,2882108.1567636,0
+HMY.US,D,20170727,000000,1.688,1.69767,1.64935,1.64935,2547959.9701909,0
+HMY.US,D,20170728,000000,1.66867,1.70723,1.66867,1.70723,1936229.8806287,0
+HMY.US,D,20170731,000000,1.72666,1.76521,1.72666,1.74579,1967174.9179426,0
+HMY.US,D,20170801,000000,1.74579,1.77468,1.73632,1.75545,1881105.958986,0
+HMY.US,D,20170802,000000,1.70723,1.72666,1.66867,1.70723,3028091.8470645,0
+HMY.US,D,20170803,000000,1.69767,1.71689,1.65911,1.67834,2215155.779887,0
+HMY.US,D,20170804,000000,1.66967,1.688,1.64935,1.66867,3497889.3060274,0
+HMY.US,D,20170807,000000,1.65911,1.65911,1.59146,1.61089,2431007.2015323,0
+HMY.US,D,20170808,000000,1.63978,1.688,1.63012,1.66867,2193894.7425732,0
+HMY.US,D,20170809,000000,1.688,1.75545,1.688,1.72666,3134348.8545289,0
+HMY.US,D,20170810,000000,1.76521,1.76521,1.72666,1.75545,3731979.5299118,0
+HMY.US,D,20170811,000000,1.77468,1.81343,1.75545,1.79411,3619183.2127458,0
+HMY.US,D,20170814,000000,1.78444,1.78444,1.688,1.70723,3412632.3657275,0
+HMY.US,D,20170815,000000,1.688,1.70723,1.65911,1.688,2585978.3022811,0
+HMY.US,D,20170816,000000,1.688,1.70245,1.64935,1.65911,4127313.1717093,0
+HMY.US,D,20170817,000000,1.70723,1.74579,1.688,1.71689,2959039.1455708,0
+HMY.US,D,20170818,000000,1.84233,1.87122,1.76521,1.80367,6123878.3471151,0
+HMY.US,D,20170821,000000,1.83266,1.85926,1.80367,1.823,2527345.3358622,0
+HMY.US,D,20170822,000000,1.823,1.84233,1.73632,1.74579,2901937.8731818,0
+HMY.US,D,20170823,000000,1.77468,1.80367,1.76033,1.78444,2852398.7127332,0
+HMY.US,D,20170824,000000,1.79411,1.80367,1.75545,1.76521,1603597.3283844,0
+HMY.US,D,20170825,000000,1.79411,1.81343,1.72666,1.73632,3999609.4366326,0
+HMY.US,D,20170828,000000,1.77468,1.83266,1.77,1.81343,4733252.735152,0
+HMY.US,D,20170829,000000,1.90021,1.93877,1.87122,1.90987,6711001.9627963,0
+HMY.US,D,20170830,000000,1.88098,1.90987,1.85199,1.90021,2194742.8955583,0
+HMY.US,D,20170831,000000,1.90021,1.99655,1.88098,1.98699,3607017.988865,0
+HMY.US,D,20170901,000000,2.00631,2.01598,1.93877,1.95799,3028321.7015421,0
+HMY.US,D,20170905,000000,2.01598,2.11232,2.00631,2.09319,5697884.7277051,0
+HMY.US,D,20170906,000000,2.08353,2.08353,1.97732,1.99655,3755130.593345,0
+HMY.US,D,20170907,000000,2.03531,2.05184,2.00631,2.03531,3433281.1269218,0
+HMY.US,D,20170908,000000,2.04487,2.05453,1.95799,1.99655,3108876.1604986,0
+HMY.US,D,20170911,000000,1.929,1.99655,1.91954,1.95799,5586140.3209869,0
+HMY.US,D,20170912,000000,1.93877,1.98699,1.91954,1.95799,3407026.5261751,0
+HMY.US,D,20170913,000000,1.95799,1.97732,1.929,1.94843,3327948.5560246,0
+HMY.US,D,20170914,000000,1.91954,2.02554,1.90987,2.00631,3599746.9590141,0
+HMY.US,D,20170915,000000,2.00631,2.0642,1.99655,2.0642,12464839.694234,0
+HMY.US,D,20170918,000000,1.97732,1.98699,1.90987,1.91954,4686102.4553005,0
+HMY.US,D,20170919,000000,1.90987,1.96776,1.90021,1.91954,2939801.6306451,0
+HMY.US,D,20170920,000000,1.91954,1.929,1.81343,1.823,4376099.026191,0
+HMY.US,D,20170921,000000,1.79411,1.81343,1.75545,1.75545,3685907.257523,0
+HMY.US,D,20170922,000000,1.78444,1.83266,1.77468,1.79411,2311598.3022766,0
+HMY.US,D,20170925,000000,1.80367,1.90021,1.78444,1.88098,2585055.8731766,0
+HMY.US,D,20170926,000000,1.83266,1.85199,1.78444,1.78444,2712284.8433279,0
+HMY.US,D,20170927,000000,1.72666,1.78444,1.71689,1.75545,2785034.287359,0
+HMY.US,D,20170928,000000,1.73632,1.77468,1.73632,1.75545,1634390.8022655,0
+HMY.US,D,20170929,000000,1.77468,1.79411,1.74579,1.76521,1804339.5821191,0
+HMY.US,D,20171002,000000,1.72666,1.75196,1.72178,1.73632,2008173.3283911,0
+HMY.US,D,20171003,000000,1.73632,1.80367,1.73632,1.77468,2120761.873169,0
+HMY.US,D,20171004,000000,1.81343,1.81343,1.76521,1.77468,2124579.0634676,0
+HMY.US,D,20171005,000000,1.76521,1.77966,1.75545,1.76521,1413326.0000231,0
+HMY.US,D,20171006,000000,1.74579,1.83266,1.72666,1.823,3380949.5858762,0
+HMY.US,D,20171009,000000,1.823,1.85199,1.79411,1.85199,2029286.8171974,0
+HMY.US,D,20171010,000000,1.85199,1.85199,1.81343,1.83266,1938370.8395839,0
+HMY.US,D,20171011,000000,1.83266,1.84233,1.78444,1.83266,2635957.097058,0
+HMY.US,D,20171012,000000,1.89114,1.89114,1.8229,1.8229,3545917.8508043,0
+HMY.US,D,20171013,000000,1.83266,1.83266,1.80337,1.83266,2777411.951538,0
+HMY.US,D,20171016,000000,1.8229,1.83266,1.75465,1.76452,3503937.7911021,0
+HMY.US,D,20171017,000000,1.75465,1.76452,1.7157,1.74489,3067937.9739308,0
+HMY.US,D,20171018,000000,1.7157,1.74489,1.7157,1.7157,4543501.3396266,0
+HMY.US,D,20171019,000000,1.66688,1.70593,1.63779,1.64745,4728422.7799281,0
+HMY.US,D,20171020,000000,1.61816,1.62793,1.6085,1.61816,2894007.3918384,0
+HMY.US,D,20171023,000000,1.6085,1.61816,1.56944,1.57921,4259456.4105174,0
+HMY.US,D,20171024,000000,1.6085,1.63091,1.56944,1.57921,3880600.0224515,0
+HMY.US,D,20171025,000000,1.65722,1.66688,1.59863,1.61816,4230509.802308,0
+HMY.US,D,20171026,000000,1.69617,1.69617,1.62793,1.65722,4970490.6605291,0
+HMY.US,D,20171027,000000,1.67674,1.72058,1.66688,1.70593,2928639.1343763,0
+HMY.US,D,20171030,000000,1.7157,1.74489,1.70593,1.73523,1571311.3059959,0
+HMY.US,D,20171031,000000,1.72546,1.72546,1.66688,1.68641,2038121.6604811,0
+HMY.US,D,20171101,000000,1.72546,1.77408,1.69617,1.75465,4162483.9179785,0
+HMY.US,D,20171102,000000,1.75465,1.77408,1.70593,1.76452,3602411.8657306,0
+HMY.US,D,20171103,000000,1.74489,1.75465,1.70593,1.72546,2028968.6343615,0
+HMY.US,D,20171106,000000,1.72546,1.80337,1.72546,1.79371,2613338.0112368,0
+HMY.US,D,20171107,000000,1.75465,1.76452,1.70593,1.7157,2787423.167956,0
+HMY.US,D,20171108,000000,1.75465,1.79371,1.75465,1.77408,2493658.1045184,0
+HMY.US,D,20171109,000000,1.77408,1.79371,1.74489,1.78394,3038066.9291542,0
+HMY.US,D,20171110,000000,1.80337,1.8229,1.77408,1.78394,2168315.6530205,0
+HMY.US,D,20171113,000000,1.78394,1.79849,1.74489,1.75465,1632297.0186834,0
+HMY.US,D,20171114,000000,1.72546,1.78394,1.7157,1.75465,1799129.212716,0
+HMY.US,D,20171115,000000,1.80337,1.80337,1.74489,1.77408,1797645.6977906,0
+HMY.US,D,20171116,000000,1.78394,1.78394,1.76452,1.78394,945818.05225428,0
+HMY.US,D,20171117,000000,1.78394,1.80337,1.75465,1.78394,3461861.373191,0
+HMY.US,D,20171120,000000,1.7157,1.75465,1.69617,1.73523,2735091.6269104,0
+HMY.US,D,20171121,000000,1.7157,1.75465,1.71082,1.7157,1406874.0149484,0
+HMY.US,D,20171122,000000,1.73523,1.77408,1.72546,1.76452,2107212.5037658,0
+HMY.US,D,20171124,000000,1.76452,1.77408,1.72546,1.74489,866411.86195447,0
+HMY.US,D,20171127,000000,1.75465,1.81323,1.73523,1.81323,2822975.3321357,0
+HMY.US,D,20171128,000000,1.74489,1.78394,1.73523,1.77408,2247132.6530218,0
+HMY.US,D,20171129,000000,1.73523,1.79371,1.72546,1.77408,2826449.2463149,0
+HMY.US,D,20171130,000000,1.80337,1.84243,1.78394,1.79371,3830518.8470776,0
+HMY.US,D,20171201,000000,1.78394,1.83266,1.77408,1.78394,1814206.2612237,0
+HMY.US,D,20171204,000000,1.77408,1.80337,1.76452,1.78394,1695783.0261471,0
+HMY.US,D,20171205,000000,1.73523,1.74489,1.7157,1.73523,2127927.5112288,0
+HMY.US,D,20171206,000000,1.64745,1.66688,1.61816,1.62793,4273831.8508162,0
+HMY.US,D,20171207,000000,1.59863,1.64745,1.58907,1.63779,1794680.6754025,0
+HMY.US,D,20171208,000000,1.74489,1.75465,1.67674,1.68641,1980201.343316,0
+HMY.US,D,20171211,000000,1.65722,1.70593,1.64247,1.64745,1789803.5448054,0
+HMY.US,D,20171212,000000,1.62793,1.65722,1.59863,1.6085,2476557.5336226,0
+HMY.US,D,20171213,000000,1.6085,1.73523,1.6085,1.69617,3067869.7201994,0
+HMY.US,D,20171214,000000,1.70593,1.72546,1.67674,1.7157,1470727.3880838,0
+HMY.US,D,20171215,000000,1.70593,1.77408,1.70593,1.75465,5728293.7724818,0
+HMY.US,D,20171218,000000,1.77408,1.83266,1.73523,1.74489,2916623.4664656,0
+HMY.US,D,20171219,000000,1.65722,1.68641,1.65722,1.67674,2023188.1455555,0
+HMY.US,D,20171220,000000,1.72546,1.74489,1.70593,1.73523,2347902.2612324,0
+HMY.US,D,20171221,000000,1.73523,1.77408,1.7157,1.76452,2035339.3171975,0
+HMY.US,D,20171222,000000,1.80337,1.8229,1.76452,1.79371,1934964.1754048,0
+HMY.US,D,20171226,000000,1.81323,1.83266,1.79371,1.80337,1919387.2686881,0
+HMY.US,D,20171227,000000,1.81323,1.83266,1.78394,1.83266,1535792.2649505,0
+HMY.US,D,20171228,000000,1.83266,1.83764,1.78394,1.80337,1881276.5933144,0
+HMY.US,D,20171229,000000,1.80337,1.84243,1.78394,1.8229,2305410.2985452,0
+HMY.US,D,20180102,000000,1.84243,1.87162,1.82778,1.85219,2425658.3172039,0
+HMY.US,D,20180103,000000,1.87162,1.88148,1.80337,1.85219,3318840.6978155,0
+HMY.US,D,20180104,000000,1.85219,1.87162,1.80337,1.84243,2979341.6194517,0
+HMY.US,D,20180105,000000,1.8229,1.83266,1.78394,1.80337,1610131.6194293,0
+HMY.US,D,20180108,000000,1.8229,1.8229,1.7157,1.7157,3389437.1381151,0
+HMY.US,D,20180109,000000,1.7157,1.74011,1.68641,1.7157,2481754.8545182,0
+HMY.US,D,20180110,000000,1.75465,1.77408,1.73523,1.75465,1986815.9328683,0
+HMY.US,D,20180111,000000,1.75465,1.76452,1.73523,1.73523,1674204.8097289,0
+HMY.US,D,20180112,000000,1.76452,1.79371,1.75465,1.78394,2490802.4888467,0
+HMY.US,D,20180116,000000,1.74489,1.76452,1.68641,1.72546,6744503.5038417,0
+HMY.US,D,20180117,000000,1.72546,1.75465,1.69617,1.70593,2893709.2836294,0
+HMY.US,D,20180118,000000,1.69617,1.7157,1.63779,1.64745,6555844.1680177,0
+HMY.US,D,20180119,000000,1.68641,1.7157,1.66758,1.68641,3227801.2612468,0
+HMY.US,D,20180122,000000,1.72546,1.73523,1.65722,1.66688,3197095.1119926,0
+HMY.US,D,20180123,000000,1.65722,1.72546,1.65722,1.70593,4340591.0261904,0
+HMY.US,D,20180124,000000,1.73523,1.74489,1.70105,1.72546,3596696.6194618,0
+HMY.US,D,20180125,000000,1.75465,1.75465,1.67774,1.68641,8211169.7949104,0
+HMY.US,D,20180126,000000,1.72546,1.73523,1.67674,1.68641,2316317.8470528,0
+HMY.US,D,20180129,000000,1.67674,1.69617,1.62793,1.63779,4038377.5560362,0
+HMY.US,D,20180130,000000,1.62793,1.65722,1.58907,1.62793,9345963.3583618,0
+HMY.US,D,20180131,000000,1.66688,1.74489,1.64745,1.72546,8052136.5934153,0
+HMY.US,D,20180201,000000,1.68641,1.7157,1.66688,1.68641,3958291.839617,0
+HMY.US,D,20180202,000000,1.65722,1.66688,1.6085,1.62793,5966575.5784558,0
+HMY.US,D,20180205,000000,1.61816,1.74011,1.59863,1.70593,5641563.3545699,0
+HMY.US,D,20180206,000000,1.66688,1.73523,1.64745,1.66688,7648121.6792296,0
+HMY.US,D,20180207,000000,1.6085,1.69617,1.6085,1.66688,6048455.9665168,0
+HMY.US,D,20180208,000000,1.63779,1.69617,1.62793,1.67674,8765923.0747702,0
+HMY.US,D,20180209,000000,1.74489,1.74589,1.61338,1.66688,7028873.641906,0
+HMY.US,D,20180212,000000,1.67674,1.83266,1.67674,1.78394,9731988.3956816,0
+HMY.US,D,20180213,000000,1.75465,1.8229,1.7157,1.81323,5955119.9926347,0
+HMY.US,D,20180214,000000,1.89114,2.0374,1.87162,2.02763,12242353.608409,0
+HMY.US,D,20180215,000000,2.04706,2.08612,1.96925,2.06659,7054646.4516079,0
+HMY.US,D,20180216,000000,2.06659,2.12507,1.99844,2.06659,9464854.3322444,0
+HMY.US,D,20180220,000000,1.99834,2.04706,1.97882,2.00811,5164168.6530695,0
+HMY.US,D,20180221,000000,2.00811,2.12507,1.99834,2.01787,5895048.6792009,0
+HMY.US,D,20180222,000000,2.02763,2.08612,2.00811,2.06659,5897114.3583054,0
+HMY.US,D,20180223,000000,2.01787,2.08612,1.97882,2.05692,6258276.9702516,0
+HMY.US,D,20180226,000000,2.05692,2.11541,2.04228,2.10564,5154106.246353,0
+HMY.US,D,20180227,000000,2.06659,2.08612,1.99834,2.04706,6704538.9366768,0
+HMY.US,D,20180228,000000,2.00811,2.06659,1.9838,2.02763,6081643.3396517,0
+HMY.US,D,20180301,000000,2.01787,2.13483,1.98868,2.10564,5141509.4179945,0
+HMY.US,D,20180302,000000,2.14948,2.16412,2.07635,2.09588,7798397.3247544,0
+HMY.US,D,20180305,000000,2.07635,2.18355,2.07635,2.16412,7145856.5225049,0
+HMY.US,D,20180306,000000,2.18355,2.24203,2.16412,2.21284,7722108.7240069,0
+HMY.US,D,20180307,000000,2.17379,2.21284,2.06659,2.08612,10965951.619582,0
+HMY.US,D,20180308,000000,2.08612,2.29085,2.04706,2.23237,9927388.7912072,0
+HMY.US,D,20180309,000000,2.21284,2.22261,2.12029,2.1447,10838776.850924,0
+HMY.US,D,20180312,000000,2.11541,2.22261,2.11541,2.19342,7360560.6792249,0
+HMY.US,D,20180313,000000,2.19342,2.19342,2.13483,2.1447,4876948.9217216,0
+HMY.US,D,20180314,000000,2.15426,2.16412,2.05692,2.08612,7387171.6045984,0
+HMY.US,D,20180315,000000,2.22261,2.25668,2.13483,2.17379,7586456.4404226,0
+HMY.US,D,20180316,000000,2.1447,2.1447,2.0374,2.07635,12261900.272589,0
+HMY.US,D,20180319,000000,2.06659,2.21284,2.04706,2.16412,5502700.1344184,0
+HMY.US,D,20180320,000000,2.11541,2.20308,2.11192,2.18355,6547858.4814504,0
+HMY.US,D,20180321,000000,2.19342,2.23237,2.16412,2.19342,3506174.104535,0
+HMY.US,D,20180322,000000,2.20308,2.28109,2.20238,2.28109,4306498.2873839,0
+HMY.US,D,20180323,000000,2.30062,2.32014,2.2518,2.27132,8812215.1643232,0
+HMY.US,D,20180326,000000,2.2518,2.4663,2.24203,2.43711,9352813.8247798,0
+HMY.US,D,20180327,000000,2.36886,2.43212,2.28109,2.41758,6685028.4068258,0
+HMY.US,D,20180328,000000,2.30062,2.38829,2.26166,2.33957,5463144.0859103,0
+HMY.US,D,20180329,000000,2.31028,2.37852,2.29085,2.32971,3195424.9030373,0
+HMY.US,D,20180402,000000,2.34943,2.44677,2.32014,2.41758,4613989.3769411,0
+HMY.US,D,20180403,000000,2.37852,2.38829,2.33957,2.34943,2985437.2798996,0
+HMY.US,D,20180404,000000,2.36886,2.3844,2.23237,2.2518,4221764.2911138,0
+HMY.US,D,20180405,000000,2.21284,2.29085,2.21284,2.29085,2026208.3731675,0
+HMY.US,D,20180406,000000,2.36886,2.36886,2.33469,2.36886,3124633.7388571,0
+HMY.US,D,20180409,000000,2.36886,2.36886,2.27132,2.28109,3700958.2090158,0
+HMY.US,D,20180410,000000,2.23237,2.26166,2.23237,2.23237,2415095.048547,0
+HMY.US,D,20180411,000000,2.23237,2.28587,2.20308,2.2518,8870150.5374585,0
+HMY.US,D,20180412,000000,2.18355,2.19342,2.05692,2.07635,6579616.5411524,0
+HMY.US,D,20180413,000000,2.09588,2.12507,2.00811,2.0374,4865737.2426169,0
+HMY.US,D,20180416,000000,2.02763,2.06041,1.92033,1.95939,6339207.8284619,0
+HMY.US,D,20180417,000000,1.95939,1.97882,1.92033,1.9301,3865168.6567796,0
+HMY.US,D,20180418,000000,1.94963,1.98868,1.91067,1.9301,4655597.052315,0
+HMY.US,D,20180419,000000,1.98868,1.99834,1.91067,1.94963,4174227.5746951,0
+HMY.US,D,20180420,000000,1.91067,1.93986,1.89114,1.92033,3891213.4776756,0
+HMY.US,D,20180423,000000,1.89114,1.9301,1.87162,1.88148,2644702.6082522,0
+HMY.US,D,20180424,000000,1.88148,1.92033,1.88148,1.89114,2030701.0746601,0
+HMY.US,D,20180425,000000,1.97882,1.97882,1.89603,1.92033,3041990.5149751,0
+HMY.US,D,20180426,000000,1.99834,2.0373,1.95939,1.99834,7540526.6978845,0
+HMY.US,D,20180427,000000,1.99834,2.01787,1.96925,2.01787,2037984.1492871,0
+HMY.US,D,20180430,000000,1.98868,2.01787,1.96925,1.97882,2548653.5485492,0
+HMY.US,D,20180501,000000,1.97882,1.99356,1.90091,1.96925,2745955.0112389,0
+HMY.US,D,20180502,000000,1.97882,2.05194,1.96925,1.99834,6084901.4515921,0
+HMY.US,D,20180503,000000,2.01787,2.05194,1.99356,2.01787,3088908.9328863,0
+HMY.US,D,20180504,000000,1.99834,2.00811,1.94963,1.97882,1974478.0671965,0
+HMY.US,D,20180507,000000,1.97882,1.99834,1.92033,1.9301,2153839.8395875,0
+HMY.US,D,20180508,000000,1.9301,1.97882,1.91067,1.93996,3224584.3022915,0
+HMY.US,D,20180509,000000,1.92033,1.92033,1.86185,1.88148,8023777.1680417,0
+HMY.US,D,20180510,000000,1.86185,1.89114,1.83266,1.88148,3226234.4366199,0
+HMY.US,D,20180511,000000,1.87162,1.92033,1.85219,1.87162,2462970.0224283,0
+HMY.US,D,20180514,000000,1.89114,1.89114,1.84243,1.85219,1968540.9963009,0
+HMY.US,D,20180515,000000,1.83266,1.84243,1.79371,1.80337,2823054.6269118,0
+HMY.US,D,20180516,000000,1.78394,1.79371,1.72546,1.73523,3680972.9142393,0
+HMY.US,D,20180517,000000,1.72546,1.77408,1.72546,1.75465,1800941.951522,0
+HMY.US,D,20180518,000000,1.7157,1.77408,1.70593,1.73523,3867028.5709588,0
+HMY.US,D,20180521,000000,1.7157,1.73523,1.70593,1.70593,2283608.2500374,0
+HMY.US,D,20180522,000000,1.7157,1.73523,1.69617,1.70593,3636257.6866266,0
+HMY.US,D,20180523,000000,1.69617,1.72546,1.68641,1.70593,1549337.6194283,0
+HMY.US,D,20180524,000000,1.7157,1.75465,1.70593,1.74489,2320987.2052618,0
+HMY.US,D,20180525,000000,1.7157,1.74489,1.7157,1.74489,2295736.3358584,0
+HMY.US,D,20180529,000000,1.65722,1.72536,1.65722,1.67674,5564003.0262104,0
+HMY.US,D,20180530,000000,1.68641,1.69617,1.65722,1.65722,2897927.9664653,0
+HMY.US,D,20180531,000000,1.66688,1.68641,1.65722,1.65722,1829669.7462986,0
+HMY.US,D,20180601,000000,1.65722,1.70593,1.65722,1.66688,2379890.1754121,0
+HMY.US,D,20180604,000000,1.67674,1.68641,1.64745,1.65722,1628967.6418177,0
+HMY.US,D,20180605,000000,1.63779,1.68641,1.55978,1.59863,8994750.7352218,0
+HMY.US,D,20180606,000000,1.55978,1.63779,1.54992,1.6085,9363745.4628397,0
+HMY.US,D,20180607,000000,1.58907,1.59863,1.54015,1.54992,8899291.8695485,0
+HMY.US,D,20180608,000000,1.55978,1.57921,1.54992,1.55978,6659017.7127955,0
+HMY.US,D,20180611,000000,1.54015,1.55978,1.52073,1.54992,8784395.7464123,0
+HMY.US,D,20180612,000000,1.52073,1.56944,1.52073,1.54015,5050449.906799,0
+HMY.US,D,20180613,000000,1.53049,1.59863,1.52073,1.57921,9675855.7240389,0
+HMY.US,D,20180614,000000,1.54663,1.57921,1.52073,1.52073,5989498.7948741,0
+HMY.US,D,20180615,000000,1.54992,1.56944,1.48177,1.54015,13227181.679321,0
+HMY.US,D,20180618,000000,1.53537,1.54992,1.5013,1.52073,5720372.3247204,0
+HMY.US,D,20180619,000000,1.54015,1.56944,1.53049,1.55978,3479216.891848,0
+HMY.US,D,20180620,000000,1.56944,1.6085,1.54992,1.54992,5854954.6306928,0
+HMY.US,D,20180621,000000,1.55978,1.63779,1.53049,1.58907,6572749.0113015,0
+HMY.US,D,20180622,000000,1.58907,1.59863,1.55978,1.55978,1662612.7164451,0
+HMY.US,D,20180625,000000,1.55978,1.57921,1.54015,1.56944,3107249.1119911,0
+HMY.US,D,20180626,000000,1.53049,1.54015,1.48177,1.51096,4344778.5933546,0
+HMY.US,D,20180627,000000,1.48177,1.53049,1.48177,1.51096,4937683.7015733,0
+HMY.US,D,20180628,000000,1.51096,1.51096,1.48177,1.48177,3366745.7836372,0
+HMY.US,D,20180629,000000,1.5013,1.53049,1.5013,1.52073,2628150.0746699,0
+HMY.US,D,20180702,000000,1.58907,1.60362,1.54992,1.57921,4673622.0597779,0
+HMY.US,D,20180703,000000,1.6085,1.64745,1.57921,1.6085,3067526.44408,0
+HMY.US,D,20180705,000000,1.62793,1.64745,1.59863,1.61816,2452319.4291446,0
+HMY.US,D,20180706,000000,1.61816,1.67674,1.6085,1.66688,3789783.4142411,0
+HMY.US,D,20180709,000000,1.7157,1.7157,1.61816,1.61816,5771574.6680049,0
+HMY.US,D,20180710,000000,1.63779,1.65722,1.62793,1.64745,1700999.4179383,0
+HMY.US,D,20180711,000000,1.63779,1.66588,1.6085,1.61816,2038548.246302,0
+HMY.US,D,20180712,000000,1.62793,1.63779,1.58907,1.58907,1567933.7500256,0
+HMY.US,D,20180713,000000,1.55978,1.59863,1.55978,1.56944,2723422.2463132,0
+HMY.US,D,20180716,000000,1.56944,1.59863,1.54992,1.56944,1893312.3358519,0
+HMY.US,D,20180717,000000,1.54992,1.59863,1.54633,1.56944,3082971.8619907,0
+HMY.US,D,20180718,000000,1.54992,1.59863,1.54992,1.57921,1775530.4851037,0
+HMY.US,D,20180719,000000,1.54015,1.59863,1.52073,1.56944,2712685.3321339,0
+HMY.US,D,20180720,000000,1.58907,1.6085,1.54992,1.57921,1977688.0000323,0
+HMY.US,D,20180723,000000,1.57921,1.61816,1.57433,1.6085,1728883.0746551,0
+HMY.US,D,20180724,000000,1.63779,1.65722,1.6085,1.61816,2096880.0933179,0
+HMY.US,D,20180725,000000,1.63779,1.67674,1.62793,1.67674,3094150.4179611,0
+HMY.US,D,20180726,000000,1.67674,1.68641,1.62793,1.62793,3225566.9552766,0
+HMY.US,D,20180727,000000,1.62793,1.65722,1.62793,1.63779,1971740.8918233,0
+HMY.US,D,20180730,000000,1.64745,1.67674,1.64745,1.65722,2608381.5858636,0
+HMY.US,D,20180731,000000,1.64745,1.68641,1.63779,1.65722,3583878.9702079,0
+HMY.US,D,20180801,000000,1.62793,1.63779,1.58907,1.61816,3008238.041094,0
+HMY.US,D,20180802,000000,1.6085,1.64247,1.6085,1.61816,1646455.653012,0
+HMY.US,D,20180803,000000,1.6085,1.63779,1.58907,1.59863,2853666.4254198,0
+HMY.US,D,20180806,000000,1.59863,1.61816,1.58907,1.58907,1195167.0000195,0
+HMY.US,D,20180807,000000,1.59863,1.61816,1.57921,1.57921,1566282.6119659,0
+HMY.US,D,20180808,000000,1.58907,1.63779,1.58907,1.62793,2238976.3321262,0
+HMY.US,D,20180809,000000,1.61816,1.64745,1.61816,1.63779,943925.01494081,0
+HMY.US,D,20180810,000000,1.6085,1.63779,1.57921,1.58907,3393847.5336376,0
+HMY.US,D,20180813,000000,1.6085,1.63779,1.58907,1.59863,4074243.8881263,0
+HMY.US,D,20180814,000000,1.59863,1.61816,1.57921,1.57921,2451280.5672043,0
+HMY.US,D,20180815,000000,1.57921,1.58907,1.42319,1.44272,14524076.850984,0
+HMY.US,D,20180816,000000,1.49632,1.52073,1.38912,1.40376,4774591.4105259,0
+HMY.US,D,20180817,000000,1.40376,1.49143,1.40376,1.45248,7581294.250124,0
+HMY.US,D,20180820,000000,1.47201,1.51096,1.41353,1.5013,3981266.2463338,0
+HMY.US,D,20180821,000000,1.47201,1.54992,1.47201,1.53049,4424609.3620127,0
+HMY.US,D,20180822,000000,1.55978,1.6085,1.54992,1.59863,4184912.2948446,0
+HMY.US,D,20180823,000000,1.55978,1.55978,1.47201,1.5013,3070342.9142293,0
+HMY.US,D,20180824,000000,1.51096,1.6085,1.51096,1.55978,4942909.1269465,0
+HMY.US,D,20180827,000000,1.6085,1.69617,1.57921,1.69617,5089417.76874,0
+HMY.US,D,20180828,000000,1.68641,1.70593,1.58907,1.62793,3856197.3060332,0
+HMY.US,D,20180829,000000,1.63779,1.68641,1.61816,1.67674,2513806.0037725,0
+HMY.US,D,20180830,000000,1.64745,1.64745,1.57921,1.6085,3882000.2276754,0
+HMY.US,D,20180831,000000,1.62793,1.63779,1.59863,1.61816,1813836.8880894,0
+HMY.US,D,20180904,000000,1.6085,1.65722,1.58409,1.64745,2873520.2313903,0
+HMY.US,D,20180905,000000,1.67674,1.73523,1.66688,1.72546,4279279.1008163,0
+HMY.US,D,20180906,000000,1.70593,1.74489,1.69617,1.72546,6071485.5784575,0
+HMY.US,D,20180907,000000,1.70593,1.77408,1.67674,1.74489,4904202.2351548,0
+HMY.US,D,20180910,000000,1.7157,1.74489,1.69617,1.7157,3055079.1716918,0
+HMY.US,D,20180911,000000,1.66688,1.7157,1.63779,1.70593,2808441.3022847,0
+HMY.US,D,20180912,000000,1.67674,1.77408,1.65732,1.73523,3094364.2127372,0
+HMY.US,D,20180913,000000,1.77408,1.78394,1.70593,1.74489,2707361.5410891,0
+HMY.US,D,20180914,000000,1.73523,1.7693,1.7157,1.72546,2492721.6231751,0
+HMY.US,D,20180917,000000,1.74489,1.85219,1.73523,1.84243,6153421.1717424,0
+HMY.US,D,20180918,000000,1.8229,1.86683,1.81323,1.8229,5065683.5373963,0
+HMY.US,D,20180919,000000,1.8229,1.86185,1.80337,1.81323,2999526.6567655,0
+HMY.US,D,20180920,000000,1.84243,1.87162,1.80337,1.87162,3633535.5672236,0
+HMY.US,D,20180921,000000,1.85219,1.87162,1.79371,1.8229,6596335.6941377,0
+HMY.US,D,20180924,000000,1.8229,1.86185,1.79371,1.80337,2177215.7388416,0
+HMY.US,D,20180925,000000,1.80337,1.86185,1.78394,1.79371,2850530.7687033,0
+HMY.US,D,20180926,000000,1.78394,1.8229,1.76452,1.76452,2192221.5224239,0
+HMY.US,D,20180927,000000,1.7157,1.72546,1.62793,1.62793,3456496.429161,0
+HMY.US,D,20180928,000000,1.64745,1.6621,1.6085,1.61816,2946513.5821377,0
+HMY.US,D,20181001,000000,1.62793,1.63779,1.57921,1.6085,2139185.3619753,0
+HMY.US,D,20181002,000000,1.64745,1.70593,1.64745,1.65722,3899726.1231981,0
+HMY.US,D,20181003,000000,1.66688,1.68641,1.62793,1.62793,1519438.4701741,0
+HMY.US,D,20181004,000000,1.64745,1.65722,1.61816,1.62793,1383543.2836047,0
+HMY.US,D,20181005,000000,1.62793,1.65722,1.61816,1.62793,887970.00374587,0
+HMY.US,D,20181008,000000,1.61816,1.69617,1.61816,1.68641,2391578.6269048,0
+HMY.US,D,20181009,000000,1.67674,1.7157,1.66688,1.67674,1156101.7761383,0
+HMY.US,D,20181010,000000,1.67674,1.73024,1.63291,1.7157,2039819.973914,0
+HMY.US,D,20181011,000000,1.84243,1.98868,1.8229,1.98868,10517743.418082,0
+HMY.US,D,20181012,000000,1.97882,1.98868,1.88148,1.96925,4923552.167991,0
+HMY.US,D,20181015,000000,2.05692,2.11541,2.01946,2.06659,6227032.8209974,0
+HMY.US,D,20181016,000000,2.07635,2.09588,1.96925,2.01787,3795452.4888681,0
+HMY.US,D,20181017,000000,1.97882,1.99834,1.93996,1.97882,4234590.9739499,0
+HMY.US,D,20181018,000000,2.00811,2.07635,2.00811,2.05692,2919403.8022866,0
+HMY.US,D,20181019,000000,2.05692,2.05692,1.96925,2.01787,2944320.4291526,0
+HMY.US,D,20181022,000000,1.95939,2.04706,1.9301,2.01787,2990831.3321385,0
+HMY.US,D,20181023,000000,2.07635,2.091,2.01787,2.05692,3672059.7799108,0
+HMY.US,D,20181024,000000,2.04706,2.06181,1.97882,2.02763,2115469.1977958,0
+HMY.US,D,20181025,000000,1.99834,2.04706,1.92033,1.9301,4297608.2388763,0
+HMY.US,D,20181026,000000,1.9301,2.01787,1.90091,1.91067,3208193.3694555,0
+HMY.US,D,20181029,000000,1.9301,1.95939,1.88148,1.89114,1799789.6679399,0
+HMY.US,D,20181030,000000,1.92033,1.96925,1.89603,1.94963,2284665.1791418,0
+HMY.US,D,20181031,000000,1.90091,1.91067,1.78394,1.79371,4641277.8209714,0
+HMY.US,D,20181101,000000,1.91067,1.92033,1.83764,1.85219,3041397.3097512,0
+HMY.US,D,20181102,000000,1.8229,1.84721,1.79371,1.8229,3367791.6716969,0
+HMY.US,D,20181105,000000,1.80337,1.83266,1.75465,1.78394,2946481.4627348,0
+HMY.US,D,20181106,000000,1.76452,1.77408,1.73523,1.73523,1511972.7164426,0
+HMY.US,D,20181107,000000,1.75465,1.76452,1.7157,1.7157,2831724.8582553,0
+HMY.US,D,20181108,000000,1.7157,1.74987,1.70593,1.70593,2078199.6492877,0
+HMY.US,D,20181109,000000,1.68641,1.7157,1.62793,1.62793,3414893.7724439,0
+HMY.US,D,20181112,000000,1.64745,1.6616,1.53049,1.54992,4136564.5635005,0
+HMY.US,D,20181113,000000,1.59863,1.6085,1.51096,1.51096,2777373.8097469,0
+HMY.US,D,20181114,000000,1.59863,1.59863,1.51096,1.56944,2928524.7090031,0
+HMY.US,D,20181115,000000,1.62793,1.67674,1.61816,1.64745,2476316.6381002,0
+HMY.US,D,20181116,000000,1.66688,1.68641,1.62793,1.64745,3552517.3843865,0
+HMY.US,D,20181119,000000,1.67674,1.70593,1.62793,1.64745,1701522.3619681,0
+HMY.US,D,20181120,000000,1.66688,1.66688,1.56944,1.62793,2388145.8657107,0
+HMY.US,D,20181121,000000,1.64745,1.67674,1.62793,1.63779,2106940.4925718,0
+HMY.US,D,20181123,000000,1.6085,1.63779,1.58907,1.58907,814077.30971481,0
+HMY.US,D,20181126,000000,1.58907,1.58907,1.52073,1.52073,2087575.5037655,0
+HMY.US,D,20181127,000000,1.53049,1.5548,1.47201,1.47201,2418638.2201888,0
+HMY.US,D,20181128,000000,1.48177,1.53049,1.46214,1.52073,1956941.8768977,0
+HMY.US,D,20181129,000000,1.54015,1.54992,1.49143,1.5013,1316702.8059917,0
+HMY.US,D,20181130,000000,1.48177,1.49143,1.45248,1.46214,1921632.6157031,0
+HMY.US,D,20181203,000000,1.49143,1.5013,1.42817,1.47201,2107357.0410792,0
+HMY.US,D,20181204,000000,1.49143,1.59385,1.48177,1.55978,3295458.7761733,0
+HMY.US,D,20181206,000000,1.57921,1.6085,1.54992,1.57921,2472514.5037718,0
+HMY.US,D,20181207,000000,1.6085,1.61816,1.56944,1.59863,2181618.1045133,0
+HMY.US,D,20181210,000000,1.6085,1.61816,1.5013,1.51096,3330645.582144,0
+HMY.US,D,20181211,000000,1.52073,1.58907,1.52073,1.55978,2856051.2910915,0
+HMY.US,D,20181212,000000,1.56944,1.63779,1.56944,1.59863,1987588.8060027,0
+HMY.US,D,20181213,000000,1.56944,1.61816,1.56944,1.6085,1176514.660467,0
+HMY.US,D,20181214,000000,1.53049,1.59863,1.51096,1.55978,1791069.2500293,0
+HMY.US,D,20181217,000000,1.56944,1.64745,1.56944,1.62793,2750477.8246719,0
+HMY.US,D,20181218,000000,1.61816,1.68641,1.6085,1.64745,2721529.2089997,0
+HMY.US,D,20181219,000000,1.72546,1.7693,1.57921,1.58907,4569852.2985822,0
+HMY.US,D,20181220,000000,1.69617,1.72656,1.64745,1.69617,2995035.9627356,0
+HMY.US,D,20181221,000000,1.66688,1.66688,1.6085,1.66688,8532149.026259,0
+HMY.US,D,20181224,000000,1.69617,1.75465,1.68641,1.7157,1829966.8507762,0
+HMY.US,D,20181226,000000,1.73523,1.73523,1.65722,1.68641,1521918.6903234,0
+HMY.US,D,20181227,000000,1.68641,1.68641,1.63779,1.63779,2174401.276155,0
+HMY.US,D,20181228,000000,1.68641,1.69617,1.62793,1.62793,2063976.7761532,0
+HMY.US,D,20181231,000000,1.64745,1.75465,1.61816,1.74489,3478535.3582659,0
+HMY.US,D,20190102,000000,1.78394,1.79371,1.7157,1.76452,2984813.9627354,0
+HMY.US,D,20190103,000000,1.85219,1.88148,1.8229,1.88148,4025249.7537972,0
+HMY.US,D,20190104,000000,1.85219,1.86185,1.79371,1.8229,3232771.7388588,0
+HMY.US,D,20190107,000000,1.89114,1.89114,1.79849,1.8229,1946413.7388378,0
+HMY.US,D,20190108,000000,1.81323,1.85707,1.78394,1.83266,2646394.899297,0
+HMY.US,D,20190109,000000,1.8229,1.89114,1.81323,1.88148,2812228.380643,0
+HMY.US,D,20190110,000000,1.87162,1.89114,1.77408,1.80337,3911661.4926013,0
+HMY.US,D,20190111,000000,1.83266,1.86185,1.78404,1.81323,2309150.2015303,0
+HMY.US,D,20190114,000000,1.80337,1.81323,1.75465,1.79371,1796483.3768951,0
+HMY.US,D,20190115,000000,1.78394,1.80337,1.69617,1.72546,4174825.7985757,0
+HMY.US,D,20190116,000000,1.72546,1.7693,1.72546,1.72546,2356305.5000385,0
+HMY.US,D,20190117,000000,1.72546,1.75953,1.7157,1.73523,1044192.7574798,0
+HMY.US,D,20190118,000000,1.70593,1.72546,1.64745,1.64745,2623368.2985504,0
+HMY.US,D,20190122,000000,1.70593,1.70593,1.65722,1.66688,3168172.5933354,0
+HMY.US,D,20190123,000000,1.66688,1.7157,1.65722,1.68641,1885041.5895831,0
+HMY.US,D,20190124,000000,1.72546,1.73523,1.70105,1.7157,1585294.2873394,0
+HMY.US,D,20190125,000000,1.72546,1.79849,1.72058,1.73523,3386914.7612494,0
+HMY.US,D,20190128,000000,1.74489,1.84243,1.74489,1.84243,3336192.2015471,0
+HMY.US,D,20190129,000000,1.87162,2.00811,1.84243,1.98868,5298302.2911314,0
+HMY.US,D,20190130,000000,1.91067,1.93996,1.84721,1.91067,4607185.0821649,0
+HMY.US,D,20190131,000000,1.93996,1.94484,1.87172,1.9301,3461126.6418477,0
+HMY.US,D,20190201,000000,1.9301,1.99834,1.88148,1.98868,3817678.1120027,0
+HMY.US,D,20190204,000000,1.90091,1.96925,1.89114,1.93996,3614056.1530442,0
+HMY.US,D,20190205,000000,1.93996,2.01787,1.91067,1.99834,2714786.1418354,0
+HMY.US,D,20190206,000000,2.0374,2.09588,1.99834,2.01787,5923454.2762163,0
+HMY.US,D,20190207,000000,2.0374,2.06659,1.99834,2.02763,3968880.2015575,0
+HMY.US,D,20190208,000000,2.12507,2.1447,2.06659,2.08612,4424542.1120127,0
+HMY.US,D,20190211,000000,2.05692,2.10564,2.01787,2.09588,3114821.261245,0
+HMY.US,D,20190212,000000,2.11541,2.12507,1.99834,2.00811,5446122.8097906,0
+HMY.US,D,20190213,000000,1.98868,2.02763,1.89114,1.91067,4264355.6232041,0
+HMY.US,D,20190214,000000,1.9301,1.94963,1.86683,1.90091,4052491.0224543,0
+HMY.US,D,20190215,000000,1.90091,1.95939,1.83266,1.93996,6240322.2239827,0
+HMY.US,D,20190219,000000,1.95939,2.06659,1.94963,2.01787,5544609.9329265,0
+HMY.US,D,20190220,000000,2.11541,2.14948,2.05692,2.07635,6306708.0112972,0
+HMY.US,D,20190221,000000,2.06659,2.10564,1.99834,2.08612,6412521.3695079,0
+HMY.US,D,20190222,000000,2.04706,2.09588,1.98868,2.0374,4173657.4552921,0
+HMY.US,D,20190225,000000,1.97882,2.04706,1.96925,2.00811,3685089.2164782,0
+HMY.US,D,20190226,000000,1.99834,2.04706,1.96925,2.04706,2284595.9216792,0
+HMY.US,D,20190227,000000,2.07635,2.09588,2.04706,2.06659,3302747.8731884,0
+HMY.US,D,20190228,000000,2.0374,2.05692,1.99834,2.02763,2897202.2687041,0
+HMY.US,D,20190301,000000,1.99834,2.05692,1.94963,1.94963,3565646.1903568,0
+HMY.US,D,20190304,000000,1.9301,2.00811,1.88626,1.97882,4032396.3209615,0
+HMY.US,D,20190305,000000,1.91067,1.93996,1.87162,1.91067,4580546.0523137,0
+HMY.US,D,20190306,000000,1.87162,1.90091,1.79371,1.80337,3240863.8209485,0
+HMY.US,D,20190307,000000,1.80337,1.85219,1.78394,1.84243,3061858.3731844,0
+HMY.US,D,20190308,000000,1.97882,2.01787,1.89114,1.98868,5499894.7053138,0
+HMY.US,D,20190311,000000,1.92033,1.96925,1.87162,1.94963,4818822.8396311,0
+HMY.US,D,20190312,000000,1.94963,1.97882,1.91067,1.96925,4565759.0821642,0
+HMY.US,D,20190313,000000,1.98868,2.06659,1.96925,2.0374,7075681.6493695,0
+HMY.US,D,20190314,000000,1.95939,1.95939,1.88148,1.89114,6780507.3471258,0
+HMY.US,D,20190315,000000,1.92033,1.94963,1.89114,1.9301,10952117.190478,0
+HMY.US,D,20190318,000000,1.91067,1.96925,1.88148,1.89114,7408844.171763,0
+HMY.US,D,20190319,000000,1.91067,1.92532,1.85219,1.90091,8823659.7090995,0
+HMY.US,D,20190320,000000,1.91067,1.98868,1.88148,1.96925,3685759.7090155,0
+HMY.US,D,20190321,000000,1.98868,2.0374,1.9301,2.01787,6743639.2911551,0
+HMY.US,D,20190322,000000,2.00811,2.01787,1.9301,1.93996,4985140.1194845,0
+HMY.US,D,20190325,000000,1.96925,2.01787,1.95939,2.01787,3192129.6530373,0
+HMY.US,D,20190326,000000,1.99834,2.02763,1.96925,1.98868,4304464.7276823,0
+HMY.US,D,20190327,000000,1.98868,1.99834,1.93996,1.96925,4086542.6082758,0
+HMY.US,D,20190328,000000,1.90091,1.91067,1.8229,1.84243,7252628.4441485,0
+HMY.US,D,20190329,000000,1.85219,1.90091,1.82778,1.85219,4384719.0709672,0
+HMY.US,D,20190401,000000,1.8229,1.84243,1.73523,1.74489,6502076.2874198,0
+HMY.US,D,20190402,000000,1.77408,1.80337,1.74489,1.75465,6133979.8993541,0
+HMY.US,D,20190403,000000,1.80337,1.89114,1.78394,1.86185,6412027.533687,0
+HMY.US,D,20190404,000000,1.81323,1.91555,1.7945,1.88148,5761231.2165121,0
+HMY.US,D,20190405,000000,1.85219,1.92033,1.83266,1.89114,4457925.2127595,0
+HMY.US,D,20190408,000000,1.9301,1.98868,1.9301,1.97882,5345622.20158,0
+HMY.US,D,20190409,000000,1.97882,2.04706,1.95939,2.02763,5777504.7127811,0
+HMY.US,D,20190410,000000,1.98868,1.99834,1.9301,1.93996,3040083.4254229,0
+HMY.US,D,20190411,000000,1.88148,1.92033,1.87162,1.88148,2448633.727652,0
+HMY.US,D,20190412,000000,1.89114,1.90091,1.87162,1.87162,1730169.8582373,0
+HMY.US,D,20190415,000000,1.84243,1.88148,1.80337,1.8229,5646204.6083013,0
+HMY.US,D,20190416,000000,1.79371,1.81323,1.76452,1.77408,2428822.0783979,0
+HMY.US,D,20190417,000000,1.77408,1.80337,1.76452,1.79371,3653418.481403,0
+HMY.US,D,20190418,000000,1.79371,1.80337,1.76452,1.77408,1414219.3209187,0
+HMY.US,D,20190422,000000,1.78394,1.79371,1.72546,1.73523,2286835.2463061,0
+HMY.US,D,20190423,000000,1.73523,1.79371,1.72546,1.74489,3556988.0037895,0
+HMY.US,D,20190424,000000,1.73523,1.79371,1.7157,1.76452,2686934.6045216,0
+HMY.US,D,20190425,000000,1.76452,1.80337,1.75465,1.77408,1372796.332112,0
+HMY.US,D,20190426,000000,1.78394,1.84243,1.76452,1.81323,3090162.5933341,0
+HMY.US,D,20190429,000000,1.78394,1.79371,1.70593,1.7157,3047067.3881095,0
+HMY.US,D,20190430,000000,1.7157,1.73523,1.69617,1.69617,3594635.959014,0
+HMY.US,D,20190501,000000,1.69617,1.74489,1.66688,1.67674,3770649.2836438,0
+HMY.US,D,20190502,000000,1.6085,1.67176,1.57921,1.6085,4325144.6045484,0
+HMY.US,D,20190503,000000,1.6085,1.63779,1.55978,1.55978,4906565.018737,0
+HMY.US,D,20190506,000000,1.56944,1.62793,1.56944,1.59863,2927076.3246747,0
+HMY.US,D,20190507,000000,1.62793,1.7157,1.6085,1.70593,3964199.8023036,0
+HMY.US,D,20190508,000000,1.73523,1.73523,1.61816,1.64745,3068584.3769159,0
+HMY.US,D,20190509,000000,1.64745,1.67176,1.6085,1.65722,3040708.7500497,0
+HMY.US,D,20190510,000000,1.62793,1.64745,1.6085,1.6085,2338066.6977994,0
+HMY.US,D,20190513,000000,1.64745,1.65722,1.58907,1.61816,4262808.8732041,0
+HMY.US,D,20190514,000000,1.61816,1.63779,1.57921,1.61816,3296916.1940838,0
+HMY.US,D,20190515,000000,1.6085,1.62603,1.57921,1.57921,2066075.578392,0
+HMY.US,D,20190516,000000,1.58907,1.59863,1.55978,1.56944,2525741.3731756,0
+HMY.US,D,20190517,000000,1.55978,1.61816,1.55978,1.58907,2463311.2910851,0
+HMY.US,D,20190520,000000,1.59863,1.63779,1.58409,1.6085,4743791.9142567,0
+HMY.US,D,20190521,000000,1.6085,1.63779,1.59863,1.61816,3488524.4925944,0
+HMY.US,D,20190522,000000,1.61816,1.64745,1.58409,1.61816,1893212.9664489,0
+HMY.US,D,20190523,000000,1.61816,1.67674,1.6085,1.6085,1937610.0112257,0
+HMY.US,D,20190524,000000,1.61816,1.61816,1.55978,1.61816,3948885.8731989,0
+HMY.US,D,20190528,000000,1.54992,1.56944,1.53049,1.53049,4699317.5821664,0
+HMY.US,D,20190529,000000,1.54992,1.57921,1.53049,1.56944,2747872.1381046,0
+HMY.US,D,20190530,000000,1.56944,1.61816,1.56456,1.61816,2485809.9291451,0
+HMY.US,D,20190531,000000,1.66688,1.75465,1.65722,1.73523,5950852.126963,0
+HMY.US,D,20190603,000000,1.74489,1.85289,1.73523,1.83266,9156322.3732841,0
+HMY.US,D,20190604,000000,1.76452,1.87162,1.76452,1.8229,6501945.8023452,0
+HMY.US,D,20190605,000000,1.85219,1.89114,1.78394,1.8229,5023862.0672464,0
+HMY.US,D,20190606,000000,1.83266,1.89114,1.83266,1.87162,3638014.2164774,0
+HMY.US,D,20190607,000000,1.90091,1.91067,1.8229,1.84243,3188883.5858731,0
+HMY.US,D,20190610,000000,1.81323,1.83206,1.73523,1.76452,5622542.6456144,0
+HMY.US,D,20190611,000000,1.76452,1.80337,1.73523,1.78394,3193922.3172164,0
+HMY.US,D,20190612,000000,1.80337,1.87162,1.79371,1.86185,4768285.9702272,0
+HMY.US,D,20190613,000000,1.85219,1.93996,1.83266,1.92033,6948720.6754868,0
+HMY.US,D,20190614,000000,1.93996,1.9838,1.87162,1.91067,6593612.5710034,0
+HMY.US,D,20190617,000000,1.92033,1.94963,1.90091,1.93996,2919718.9739284,0
+HMY.US,D,20190618,000000,1.94963,1.99834,1.88148,1.90091,9529289.8695589,0
+HMY.US,D,20190619,000000,1.87162,1.96925,1.86185,1.96925,5850377.6157673,0
+HMY.US,D,20190620,000000,2.02763,2.13483,2.01787,2.11541,10895173.50391,0
+HMY.US,D,20190621,000000,2.1447,2.1447,2.0374,2.11541,9051152.4068645,0
+HMY.US,D,20190624,000000,2.13483,2.19342,2.10564,2.18355,9457220.9553786,0
+HMY.US,D,20190625,000000,2.22261,2.2518,2.0374,2.13483,18826213.925681,0
+HMY.US,D,20190626,000000,2.09588,2.21284,2.07635,2.18355,8482556.6680492,0
+HMY.US,D,20190627,000000,2.1447,2.22261,2.11541,2.20308,6337442.265029,0
+HMY.US,D,20190628,000000,2.19342,2.23237,2.16412,2.21284,6221833.4926391,0
+HMY.US,D,20190701,000000,2.12507,2.1447,2.05692,2.06659,11140611.914361,0
+HMY.US,D,20190702,000000,2.10564,2.22261,2.07635,2.17379,7112132.1531014,0
+HMY.US,D,20190703,000000,2.20308,2.21284,2.14868,2.19342,5323971.716505,0
+HMY.US,D,20190705,000000,2.08612,2.17379,2.05692,2.17379,4919041.3993342,0
+HMY.US,D,20190708,000000,2.21284,2.32971,2.19342,2.31028,9037377.197909,0
+HMY.US,D,20190709,000000,2.26166,2.31028,2.22261,2.29085,5628224.7687488,0
+HMY.US,D,20190710,000000,2.359,2.41359,2.31397,2.39805,8480236.0411835,0
+HMY.US,D,20190711,000000,2.38829,2.38829,2.24203,2.26166,7739728.2240072,0
+HMY.US,D,20190712,000000,2.29085,2.33957,2.28587,2.32014,5611178.3993455,0
+HMY.US,D,20190715,000000,2.32014,2.34375,2.26166,2.31028,4305308.8657421,0
+HMY.US,D,20190716,000000,2.31028,2.33957,2.26166,2.28109,8477852.1792431,0
+HMY.US,D,20190717,000000,2.29085,2.37852,2.29085,2.36886,8452563.1680487,0
+HMY.US,D,20190718,000000,2.36886,2.54431,2.32971,2.51502,12750750.55991,0
+HMY.US,D,20190719,000000,2.44677,2.51502,2.39805,2.49559,9733504.03001,0
+HMY.US,D,20190722,000000,2.47606,2.49429,2.42734,2.42734,7464671.7090773,0
+HMY.US,D,20190723,000000,2.42734,2.47606,2.34943,2.359,9766916.2389657,0
+HMY.US,D,20190724,000000,2.43711,2.47606,2.37852,2.45653,7512131.1381826,0
+HMY.US,D,20190725,000000,2.4663,2.48572,2.38829,2.42734,9335216.4068691,0
+HMY.US,D,20190726,000000,2.42734,2.4663,2.37852,2.40782,5223468.0971004,0
+HMY.US,D,20190729,000000,2.40782,2.52488,2.36886,2.52488,6183430.7314444,0
+HMY.US,D,20190730,000000,2.52488,2.59302,2.52488,2.5736,8194689.5299848,0
+HMY.US,D,20190731,000000,2.59302,2.65649,2.37374,2.37852,16243892.216684,0
+HMY.US,D,20190801,000000,2.34943,2.57838,2.32971,2.56373,15156602.246517,0
+HMY.US,D,20190802,000000,2.53444,2.61255,2.51502,2.59302,10848306.276297,0
+HMY.US,D,20190805,000000,2.71975,2.86591,2.63198,2.77823,20479721.795111,0
+HMY.US,D,20190806,000000,2.76847,2.8952,2.74904,2.82695,20166349.843613,0
+HMY.US,D,20190807,000000,2.92449,2.98297,2.87577,2.8952,23797385.116061,0
+HMY.US,D,20190808,000000,2.85624,2.97321,2.80752,2.8952,14106530.634559,0
+HMY.US,D,20190809,000000,2.90506,2.99273,2.87577,2.96344,12909418.403196,0
+HMY.US,D,20190812,000000,2.97321,3.02192,2.87577,2.88065,15922430.190559,0
+HMY.US,D,20190813,000000,2.92449,2.92449,2.63198,2.79776,16562650.190569,0
+HMY.US,D,20190814,000000,2.90506,3.0024,2.87577,2.8952,17618530.395811,0
+HMY.US,D,20190815,000000,2.84648,2.96344,2.79776,2.92449,11035104.69421,0
+HMY.US,D,20190816,000000,2.8952,2.94392,2.84648,2.8952,7079681.5187725,0
+HMY.US,D,20190819,000000,2.81729,2.94392,2.76847,2.86591,8236548.1381944,0
+HMY.US,D,20190820,000000,2.8952,3.1633,2.8952,3.15841,11008612.209135,0
+HMY.US,D,20190821,000000,3.14865,3.29002,3.11936,3.26571,11011141.61212,0
+HMY.US,D,20190822,000000,3.24609,3.28524,3.18771,3.24609,11880355.891985,0
+HMY.US,D,20190823,000000,3.29481,3.5386,3.28524,3.48988,18332755.507763,0
+HMY.US,D,20190826,000000,3.50941,3.65556,3.42163,3.51917,15322438.739057,0
+HMY.US,D,20190827,000000,3.48988,3.75788,3.48988,3.74333,14281775.10098,0
+HMY.US,D,20190828,000000,3.7239,3.7531,3.58731,3.66542,16123791.746532,0
+HMY.US,D,20190829,000000,3.65556,3.65556,3.47035,3.60684,14321937.403219,0
+HMY.US,D,20190830,000000,3.55802,3.67499,3.52395,3.61661,10286157.5039,0
+HMY.US,D,20190903,000000,3.60684,3.65556,3.52883,3.57765,16263443.89952,0
+HMY.US,D,20190904,000000,3.54836,3.70428,3.52883,3.70428,8958598.3396988,0
+HMY.US,D,20190905,000000,3.54836,3.55802,3.38258,3.41187,16726112.858483,0
+HMY.US,D,20190906,000000,3.45082,3.48011,3.30467,3.31443,13540740.324848,0
+HMY.US,D,20190909,000000,3.35339,3.36913,3.18282,3.22666,11923616.712882,0
+HMY.US,D,20190910,000000,3.18771,3.30467,3.15363,3.2169,8819828.4665622,0
+HMY.US,D,20190911,000000,3.18771,3.26571,3.13899,3.19747,9940854.8509089,0
+HMY.US,D,20190912,000000,3.35339,3.36315,3.05121,3.07064,15079162.365918,0
+HMY.US,D,20190913,000000,3.07064,3.13899,2.8952,2.91462,14055225.910678,0
+HMY.US,D,20190916,000000,3.0024,3.02192,2.88553,3.01226,9477866.7053789,0
+HMY.US,D,20190917,000000,3.0024,3.05121,2.96344,3.0024,7913986.0225175,0
+HMY.US,D,20190918,000000,3.03169,3.04145,2.84648,2.93425,9217954.4889567,0
+HMY.US,D,20190919,000000,2.97321,3.04623,2.96344,3.02192,6300904.4366702,0
+HMY.US,D,20190920,000000,2.99273,3.14865,2.98297,3.13899,14140799.026351,0
+HMY.US,D,20190923,000000,3.15841,3.27538,3.14865,3.2169,9666899.4292626,0
+HMY.US,D,20190924,000000,3.24609,3.35339,3.20713,3.28524,9057491.9740287,0
+HMY.US,D,20190925,000000,3.23642,3.27538,3.04145,3.06098,7381711.3060909,0
+HMY.US,D,20190926,000000,3.04145,3.09993,2.94392,3.02192,8654231.8658132,0
+HMY.US,D,20190927,000000,2.92449,2.98297,2.83672,2.84648,11597031.641981,0
+HMY.US,D,20190930,000000,2.80752,2.82695,2.72463,2.76847,7046309.4590705,0
+HMY.US,D,20191001,000000,2.76847,2.94392,2.75871,2.80752,6127082.2575629,0
+HMY.US,D,20191002,000000,2.91462,2.99761,2.88553,2.95378,7473258.6307193,0
+HMY.US,D,20191003,000000,2.93425,3.04145,2.87577,2.87577,6734283.5113042,0
+HMY.US,D,20191004,000000,2.99273,3.03169,2.94392,3.03169,5591802.3694944,0
+HMY.US,D,20191007,000000,3.0024,3.05121,2.91462,2.97321,4160305.8209636,0
+HMY.US,D,20191008,000000,3.09993,3.12922,3.05121,3.11936,4449123.4926101,0
+HMY.US,D,20191009,000000,3.11956,3.15841,3.06098,3.08051,3561041.0709538,0
+HMY.US,D,20191010,000000,3.06098,3.06098,2.93425,3.02192,3759270.9851361,0
+HMY.US,D,20191011,000000,2.95378,2.95856,2.83672,2.84648,5972226.5859186,0
+HMY.US,D,20191014,000000,2.86591,2.97809,2.86591,2.93425,3490708.6119974,0
+HMY.US,D,20191015,000000,2.87577,2.90506,2.83672,2.84648,4897777.3508264,0
+HMY.US,D,20191016,000000,2.91462,2.98297,2.86591,2.98297,5139702.7015766,0
+HMY.US,D,20191017,000000,2.94392,3.09007,2.93425,3.07064,3700952.1866277,0
+HMY.US,D,20191018,000000,3.06098,3.12922,3.06098,3.09007,5177976.9851593,0
+HMY.US,D,20191021,000000,3.12922,3.14865,2.98297,3.04145,2817381.5373595,0
+HMY.US,D,20191022,000000,3.06098,3.06098,2.91462,2.99273,4955225.9142602,0
+HMY.US,D,20191023,000000,3.0024,3.09007,3.0024,3.06098,4492268.8844018,0
+HMY.US,D,20191024,000000,3.1098,3.31443,3.09993,3.31443,6937664.5747403,0
+HMY.US,D,20191025,000000,3.38258,3.44216,3.22666,3.30467,6694035.8919005,0
+HMY.US,D,20191028,000000,3.25595,3.28026,3.14865,3.20713,6108499.1754731,0
+HMY.US,D,20191029,000000,3.15841,3.24609,3.11936,3.19747,3791278.9739426,0
+HMY.US,D,20191030,000000,3.23642,3.30467,3.15841,3.27538,4762194.3247048,0
+HMY.US,D,20191031,000000,3.35339,3.41187,3.33386,3.39244,5009749.6045596,0
+HMY.US,D,20191101,000000,3.37291,3.41187,3.3241,3.41187,4120107.3843957,0
+HMY.US,D,20191104,000000,3.35339,3.3774,3.27538,3.29481,3502942.0896095,0
+HMY.US,D,20191105,000000,3.18771,3.22666,3.09993,3.13899,6251873.1642814,0
+HMY.US,D,20191106,000000,3.18771,3.2169,3.11936,3.18771,3905159.3209594,0
+HMY.US,D,20191107,000000,3.14865,3.16818,3.0024,3.01226,7250410.1978798,0
+HMY.US,D,20191108,000000,2.99273,3.09007,2.98297,3.04145,5182395.4105325,0
+HMY.US,D,20191111,000000,2.99273,3.03667,2.94392,2.98297,3474593.7052807,0
+HMY.US,D,20191112,000000,2.96344,3.07064,2.96344,3.06098,5429069.4142679,0
+HMY.US,D,20191113,000000,3.29481,3.30467,3.14865,3.17784,4942530.7202301,0
+HMY.US,D,20191114,000000,3.19747,3.28524,3.19747,3.24609,3463013.6567731,0
+HMY.US,D,20191115,000000,3.23642,3.24609,3.14865,3.18771,2600983.0821321,0
+HMY.US,D,20191118,000000,3.18771,3.28524,3.18771,3.27538,3490427.5672213,0
+HMY.US,D,20191119,000000,3.24609,3.33386,3.22666,3.27538,4445012.2090279,0
+HMY.US,D,20191120,000000,3.25595,3.30467,3.17784,3.26571,4879926.9926171,0
+HMY.US,D,20191121,000000,3.31443,3.34851,3.20713,3.2169,5367316.8508341,0
+HMY.US,D,20191122,000000,3.16818,3.17077,3.04145,3.09007,4344217.5075337,0
+HMY.US,D,20191125,000000,3.03169,3.1098,2.96344,2.97321,3950004.0299154,0
+HMY.US,D,20191126,000000,2.97321,3.06098,2.95378,3.04145,5112018.787397,0
+HMY.US,D,20191127,000000,2.99273,3.0024,2.92449,2.97321,3337599.4328904,0
+HMY.US,D,20191129,000000,2.95378,3.06098,2.93425,3.04145,2635363.8918342,0
+HMY.US,D,20191202,000000,2.99273,3.08051,2.88553,2.88553,8091685.615804,0
+HMY.US,D,20191203,000000,3.12922,3.19747,3.09007,3.19747,7524453.9478843,0
+HMY.US,D,20191204,000000,3.15841,3.18282,3.06098,3.1098,5002511.697843,0
+HMY.US,D,20191205,000000,3.06098,3.19747,3.04623,3.11936,3297952.0448301,0
+HMY.US,D,20191206,000000,3.05121,3.09007,3.02192,3.04145,2776544.7276574,0
+HMY.US,D,20191209,000000,3.06098,3.07064,2.94392,2.98297,4605074.23515,0
+HMY.US,D,20191210,000000,3.05121,3.07064,3.01226,3.04145,2734618.8694477,0
+HMY.US,D,20191211,000000,3.15841,3.20713,3.08051,3.18771,6381236.0672686,0
+HMY.US,D,20191212,000000,3.30467,3.33386,3.10481,3.17784,6030616.6493524,0
+HMY.US,D,20191213,000000,3.09007,3.1633,3.05121,3.1098,5434192.4590441,0
+HMY.US,D,20191216,000000,3.16818,3.17784,3.08051,3.09993,4334231.3843993,0
+HMY.US,D,20191217,000000,3.09993,3.12922,3.06098,3.08051,4315980.537384,0
+HMY.US,D,20191218,000000,3.04145,3.07064,3.0024,3.03169,5970824.373232,0
+HMY.US,D,20191219,000000,3.04145,3.17784,3.02192,3.15841,7511383.3583318,0
+HMY.US,D,20191220,000000,3.09993,3.11936,3.01226,3.06098,16177643.940563,0
+HMY.US,D,20191223,000000,3.01226,3.1633,2.99273,3.13899,5877794.5374096,0
+HMY.US,D,20191224,000000,3.17784,3.40211,3.16818,3.40211,5674691.5075555,0
+HMY.US,D,20191226,000000,3.45082,3.53371,3.39244,3.47035,6105379.5784581,0
+HMY.US,D,20191227,000000,3.47035,3.52883,3.42163,3.48011,5699417.4254664,0
+HMY.US,D,20191230,000000,3.44116,3.5386,3.42163,3.5386,5054876.362023,0
+HMY.US,D,20191231,000000,3.58731,3.62627,3.50941,3.5386,4959624.2650065,0
+HMY.US,D,20200102,000000,3.58731,3.68485,3.56789,3.59718,7311465.16803,0
+HMY.US,D,20200103,000000,3.80171,3.83101,3.59718,3.62627,7927191.11207,0
+HMY.US,D,20200106,000000,3.83101,3.83101,3.61661,3.68485,7830220.6269937,0
+HMY.US,D,20200107,000000,3.73357,3.77262,3.67499,3.77262,4224543.6232034,0
+HMY.US,D,20200108,000000,3.74333,3.76475,3.44116,3.51917,12014319.89945,0
+HMY.US,D,20200109,000000,3.5386,3.62627,3.51917,3.56789,5331403.3433708,0
+HMY.US,D,20200110,000000,3.52883,3.61661,3.51917,3.60684,4750671.4888837,0
+HMY.US,D,20200113,000000,3.51917,3.56789,3.42163,3.4314,5532055.2612845,0
+HMY.US,D,20200114,000000,3.36315,3.47035,3.35339,3.47035,3822023.2649879,0
+HMY.US,D,20200115,000000,3.47035,3.47035,3.34851,3.44116,7573438.0449,0
+HMY.US,D,20200116,000000,3.41187,3.50941,3.36315,3.45082,4729602.1642565,0
+HMY.US,D,20200117,000000,3.46069,3.51917,3.39244,3.46069,3729537.4515535,0
+HMY.US,D,20200121,000000,3.41187,3.50941,3.37291,3.50941,3825270.3358835,0
+HMY.US,D,20200122,000000,3.48011,3.48988,3.39244,3.48988,5099732.1120237,0
+HMY.US,D,20200123,000000,3.4314,3.52395,3.41187,3.41187,4480825.3433569,0
+HMY.US,D,20200124,000000,3.45082,3.57765,3.4314,3.57765,4137537.1791722,0
+HMY.US,D,20200127,000000,3.60684,3.61661,3.42163,3.47035,5639815.8583012,0
+HMY.US,D,20200128,000000,3.33386,3.34362,3.15841,3.18771,6918524.421755,0
+HMY.US,D,20200129,000000,3.19747,3.2169,3.06098,3.20713,8241111.1008811,0
+HMY.US,D,20200130,000000,3.29002,3.31443,3.2169,3.28524,5691687.6903916,0
+HMY.US,D,20200131,000000,3.31443,3.33386,3.23154,3.27538,4800420.429183,0
+HMY.US,D,20200203,000000,3.22666,3.28026,3.15841,3.22666,4197792.1754418,0
+HMY.US,D,20200204,000000,3.11936,3.1633,3.09505,3.12922,5528780.0859113,0
+HMY.US,D,20200205,000000,3.12922,3.15841,3.09007,3.09993,5476208.6530746,0
+HMY.US,D,20200206,000000,3.06098,3.09007,2.95378,3.03169,7889383.5635619,0
+HMY.US,D,20200207,000000,3.03169,3.07064,2.88553,2.90506,6242989.1381618,0
+HMY.US,D,20200210,000000,2.99273,3.0024,2.92449,2.93425,4773814.5224661,0
+HMY.US,D,20200211,000000,2.83672,2.84648,2.66605,2.70032,9838093.8397132,0
+HMY.US,D,20200212,000000,2.86591,3.0024,2.82695,2.98297,12150578.436766,0
+HMY.US,D,20200213,000000,2.90506,3.01226,2.85624,2.99273,10189906.694197,0
+HMY.US,D,20200214,000000,3.03169,3.15363,2.99273,3.05121,8631853.6755143,0
+HMY.US,D,20200218,000000,3.19747,3.38258,3.16818,3.36315,10987377.268836,0
+HMY.US,D,20200219,000000,3.51917,3.70428,3.45082,3.70428,11190688.071079,0
+HMY.US,D,20200220,000000,3.56789,3.62627,3.52883,3.57765,8585846.6456628,0
+HMY.US,D,20200221,000000,3.78229,4.05517,3.74333,4.02598,16296053.123401,0
+HMY.US,D,20200224,000000,4.41592,4.42569,4.00645,4.10409,18881737.332398,0
+HMY.US,D,20200225,000000,4.01631,4.15759,3.90901,3.92854,15688647.108466,0
+HMY.US,D,20200226,000000,3.98702,4.06015,3.88959,3.94807,12103446.224079,0
+HMY.US,D,20200227,000000,4.0456,4.05517,3.66542,3.69461,11599422.53004,0
+HMY.US,D,20200228,000000,3.47035,3.47035,3.0024,3.31443,16398697.701761,0
+HMY.US,D,20200302,000000,3.38258,3.49954,3.3496,3.44116,6467218.7053297,0
+HMY.US,D,20200303,000000,3.55802,3.78229,3.42163,3.59718,17172437.056251,0
+HMY.US,D,20200304,000000,3.84087,3.85541,3.61661,3.71404,10983566.100926,0
+HMY.US,D,20200305,000000,3.79205,3.88959,3.66542,3.87972,9599313.1792615,0
+HMY.US,D,20200306,000000,3.95773,3.95773,3.65556,3.8603,10663643.798682,0
+HMY.US,D,20200309,000000,3.95773,3.95773,3.58731,3.59718,11487811.619591,0
+HMY.US,D,20200310,000000,3.56789,3.58731,3.36315,3.49954,9274279.8770174,0
+HMY.US,D,20200311,000000,3.56789,3.61661,3.17784,3.28524,12168956.757662,0
+HMY.US,D,20200312,000000,2.98297,3.21211,2.72961,2.73918,10399302.115842,0
+HMY.US,D,20200313,000000,2.788,2.788,2.32014,2.39805,10425061.877036,0
+HMY.US,D,20200316,000000,2.04706,2.72961,2.01787,2.56373,11961245.597211,0
+HMY.US,D,20200317,000000,2.30062,2.77823,2.28109,2.70032,14132922.7465,0
+HMY.US,D,20200318,000000,2.38829,2.56373,2.01787,2.02763,9622597.7389634,0
+HMY.US,D,20200319,000000,1.95939,2.6808,1.7157,2.13483,14490438.802476,0
+HMY.US,D,20200320,000000,2.11541,2.21782,1.88148,1.88148,13055491.425587,0
+HMY.US,D,20200323,000000,2.09588,2.27132,1.90091,2.12507,9539863.1755292,0
+HMY.US,D,20200324,000000,2.37852,2.42734,2.22261,2.32014,13154798.59723,0
+HMY.US,D,20200325,000000,2.48572,2.80264,2.4127,2.70989,14584916.018895,0
+HMY.US,D,20200326,000000,2.76847,2.86591,2.58326,2.62222,11452660.947949,0
+HMY.US,D,20200327,000000,2.48572,2.49559,2.26166,2.32014,9166424.9292544,0
+HMY.US,D,20200330,000000,2.359,2.41758,2.06659,2.18355,9944616.8359836,0
+HMY.US,D,20200331,000000,2.06659,2.24203,2.05692,2.12507,6586629.612048,0
+HMY.US,D,20200401,000000,2.04706,2.12995,1.9838,2.08612,7640181.1605727,0
+HMY.US,D,20200402,000000,2.1447,2.27132,2.10564,2.12507,6806347.4068277,0
+HMY.US,D,20200403,000000,2.17379,2.2518,2.05692,2.05692,6381406.7015969,0
+HMY.US,D,20200406,000000,2.24203,2.48572,2.13483,2.359,11557372.209144,0
+HMY.US,D,20200407,000000,2.42734,2.47606,2.27132,2.33957,5741235.8844223,0
+HMY.US,D,20200408,000000,2.32971,2.48572,2.32971,2.40782,4589522.4217169,0
+HMY.US,D,20200409,000000,2.56373,2.69046,2.45833,2.60279,8426145.9628244,0
+HMY.US,D,20200413,000000,2.70032,2.81729,2.46142,2.77823,10434807.104648,0
+HMY.US,D,20200414,000000,2.95378,3.25097,2.91462,2.99273,13101218.414393,0
+HMY.US,D,20200415,000000,2.90506,2.97321,2.69046,2.788,9444263.7874679,0
+HMY.US,D,20200416,000000,2.90506,2.92449,2.71975,2.81729,5980017.5486053,0
+HMY.US,D,20200417,000000,2.72961,2.81729,2.65151,2.70989,11066485.350927,0
+HMY.US,D,20200420,000000,2.80752,2.8952,2.77823,2.86591,6613909.0224962,0
+HMY.US,D,20200421,000000,2.71975,2.82695,2.69046,2.74904,5836796.1269611,0
+HMY.US,D,20200422,000000,2.91462,3.03169,2.88553,3.0024,7261185.2538501,0
+HMY.US,D,20200423,000000,3.25595,3.51917,3.23642,3.46069,15474513.071149,0
+HMY.US,D,20200424,000000,3.63613,3.74333,3.48988,3.67499,12236575.127066,0
+HMY.US,D,20200427,000000,3.67499,3.73357,3.47434,3.55802,6949775.5971286,0
+HMY.US,D,20200428,000000,3.55802,3.55802,3.3777,3.48011,6107996.3060701,0
+HMY.US,D,20200429,000000,3.49954,3.65556,3.44594,3.65556,7843553.1904268,0
+HMY.US,D,20200430,000000,3.57765,3.67499,3.47523,3.52883,7957661.3844585,0
+HMY.US,D,20200501,000000,3.46069,3.77252,3.37291,3.7531,6309162.1344316,0
+HMY.US,D,20200504,000000,3.71404,3.87972,3.70418,3.81158,7145588.5262363,0
+HMY.US,D,20200505,000000,3.83101,3.89835,3.67021,3.78229,7611760.5075872,0
+HMY.US,D,20200506,000000,3.48988,3.48988,3.23642,3.41187,12380612.582292,0
+HMY.US,D,20200507,000000,3.36315,3.50941,3.2169,3.45082,7666292.2277373,0
+HMY.US,D,20200508,000000,3.39244,3.57765,3.37291,3.48011,5242145.5299365,0
+HMY.US,D,20200511,000000,3.41187,3.51917,3.37291,3.38258,5331779.7426245,0
+HMY.US,D,20200512,000000,3.50941,3.67021,3.485,3.57765,6451256.3657772,0
+HMY.US,D,20200513,000000,3.52883,3.59718,3.36315,3.4314,7854711.6717703,0
+HMY.US,D,20200514,000000,3.41187,3.71404,3.40699,3.68485,6955465.7501138,0
+HMY.US,D,20200515,000000,3.7531,3.79205,3.6458,3.7531,5690351.7239737,0
+HMY.US,D,20200518,000000,3.82134,3.83101,3.61661,3.6458,5253270.8881456,0
+HMY.US,D,20200519,000000,3.6458,3.76067,3.56789,3.69461,7382011.4217625,0
+HMY.US,D,20200520,000000,3.60684,3.70428,3.57765,3.58731,6432226.6232395,0
+HMY.US,D,20200521,000000,3.5386,3.55802,3.41685,3.52883,4043480.5261855,0
+HMY.US,D,20200522,000000,3.46069,3.55802,3.4314,3.44116,4976603.3844098,0
+HMY.US,D,20200526,000000,3.39244,3.41187,3.19747,3.22666,6413686.7015974,0
+HMY.US,D,20200527,000000,3.11936,3.30467,3.11069,3.30467,6147906.6717424,0
+HMY.US,D,20200528,000000,3.35339,3.37291,3.18771,3.23642,6791527.3135439,0
+HMY.US,D,20200529,000000,3.28524,3.30467,3.1633,3.24609,8112432.74267,0
+HMY.US,D,20200601,000000,3.28524,3.32908,3.26571,3.3241,3069520.8582592,0
+HMY.US,D,20200602,000000,3.42163,3.4314,3.19747,3.19747,5282596.9068028,0
+HMY.US,D,20200603,000000,3.04145,3.11936,2.99273,3.03169,6265665.4366697,0
+HMY.US,D,20200604,000000,3.18771,3.19747,3.06098,3.16818,5642185.6680027,0
+HMY.US,D,20200605,000000,2.97321,3.07064,2.92449,3.05121,10086834.526284,0
+HMY.US,D,20200608,000000,3.07064,3.12922,3.04046,3.09007,3892197.134392,0
+HMY.US,D,20200609,000000,3.16818,3.23642,3.12922,3.13899,4741275.559779,0
+HMY.US,D,20200610,000000,3.16818,3.28026,3.02192,3.27538,5986430.3881576,0
+HMY.US,D,20200611,000000,3.15841,3.24788,2.96344,3.0024,6240208.8023409,0
+HMY.US,D,20200612,000000,3.11936,3.16818,3.01226,3.06098,5091688.2090385,0
+HMY.US,D,20200615,000000,2.92449,3.07064,2.85624,3.04145,5945246.2874107,0
+HMY.US,D,20200616,000000,3.06098,3.06098,2.91462,2.91462,3958304.8881244,0
+HMY.US,D,20200617,000000,2.8952,2.98775,2.8952,2.94392,3370764.7239357,0
+HMY.US,D,20200618,000000,2.93425,2.99273,2.91462,2.95378,3309564.2127407,0
+HMY.US,D,20200619,000000,3.07064,3.27538,3.06197,3.19747,13207286.720365,0
+HMY.US,D,20200622,000000,3.30467,3.41187,3.25595,3.37291,8630141.3098427,0
+HMY.US,D,20200623,000000,3.46069,3.54836,3.41187,3.49954,5092043.529934,0
+HMY.US,D,20200624,000000,3.39244,3.47523,3.19747,3.34362,8459364.4516309,0
+HMY.US,D,20200625,000000,3.36315,3.55802,3.33386,3.55802,9130982.1717911,0
+HMY.US,D,20200626,000000,3.46069,3.56789,3.36594,3.50941,6196818.5001014,0
+HMY.US,D,20200629,000000,3.7239,3.87006,3.71404,3.87006,10590189.735248,0
+HMY.US,D,20200630,000000,3.83101,4.0748,3.81158,4.06503,9614181.4516498,0
+HMY.US,D,20200701,000000,4.2892,4.34768,4.14294,4.33791,11138567.313615,0
+HMY.US,D,20200702,000000,4.35754,4.55172,4.35754,4.3965,10032941.179269,0
+HMY.US,D,20200706,000000,4.55241,4.63042,4.48427,4.60123,6684262.5598108,0
+HMY.US,D,20200707,000000,4.62066,4.96677,4.60123,4.92283,9938037.3770282,0
+HMY.US,D,20200708,000000,5.21534,5.654,5.14709,5.64424,16908269.018933,0
+HMY.US,D,20200709,000000,5.70272,5.72215,5.24463,5.37126,15745563.694287,0
+HMY.US,D,20200710,000000,5.70272,5.81968,5.53206,5.67353,10522494.07853,0
+HMY.US,D,20200713,000000,5.92688,5.94641,5.29813,5.3323,13474878.485295,0
+HMY.US,D,20200714,000000,5.58566,5.88793,5.5467,5.88793,13589992.418133,0
+HMY.US,D,20200715,000000,5.95618,5.95618,5.72215,5.8684,10527182.507635,0
+HMY.US,D,20200716,000000,5.85874,5.89759,5.61495,5.68319,10140558.242703,0
+HMY.US,D,20200717,000000,5.95618,6.27778,5.90746,6.25835,11652720.66437,0
+HMY.US,D,20200720,000000,6.49237,6.57028,6.28276,6.39474,10484378.3845,0
+HMY.US,D,20200721,000000,6.63853,6.70677,6.16091,6.18044,16485010.567434,0
+HMY.US,D,20200722,000000,6.2974,6.31693,6.07314,6.25835,11989813.798704,0
+HMY.US,D,20200723,000000,6.41437,6.64341,6.12186,6.30707,13836633.298734,0
+HMY.US,D,20200724,000000,6.60934,6.88222,6.52147,6.85303,12930760.742749,0
+HMY.US,D,20200727,000000,7.2624,7.41832,6.8334,6.92127,25356959.79146,0
+HMY.US,D,20200728,000000,6.92127,7.03336,6.70677,6.91151,13000186.832302,0
+HMY.US,D,20200729,000000,6.84327,6.88222,6.47763,6.66782,12378614.153188,0
+HMY.US,D,20200730,000000,6.46308,6.66782,6.1901,6.21929,14361305.753966,0
+HMY.US,D,20200731,000000,6.4046,6.43379,6.21929,6.28764,10145745.526285,0
+HMY.US,D,20200803,000000,6.33636,6.35588,5.99513,6.1901,7375317.5374341,0
+HMY.US,D,20200804,000000,6.17058,6.69711,6.11219,6.69711,9589566.947918,0
+HMY.US,D,20200805,000000,6.88222,7.02857,6.56062,6.7262,10559717.455397,0
+HMY.US,D,20200806,000000,6.84327,6.85303,6.39474,6.52147,7163652.6792217,0
+HMY.US,D,20200807,000000,6.35588,6.45332,6.09267,6.22916,7463611.7687788,0
+HMY.US,D,20200810,000000,6.24858,6.4046,6.06348,6.07314,5160743.9217262,0
+HMY.US,D,20200811,000000,5.75144,5.84898,5.5467,5.59552,10398708.910618,0
+HMY.US,D,20200812,000000,5.7612,5.84898,5.56623,5.57599,9650925.044934,0
+HMY.US,D,20200813,000000,5.654,5.87817,5.62581,5.78073,7332642.8956423,0
+HMY.US,D,20200814,000000,5.79039,5.83911,5.61495,5.80026,5536109.3321801,0
+HMY.US,D,20200817,000000,6.01456,6.14138,5.96584,6.09267,7892970.8993828,0
+HMY.US,D,20200818,000000,6.31693,6.40291,5.94641,6.02442,8382961.4255103,0
+HMY.US,D,20200819,000000,5.95618,6.02442,5.69296,5.75144,8298943.089688,0
+HMY.US,D,20200820,000000,5.67353,5.83911,5.57809,5.79039,6232564.3844303,0
+HMY.US,D,20200821,000000,5.63438,5.71248,5.52728,5.61495,5321221.4926244,0
+HMY.US,D,20200824,000000,5.98547,6.01456,5.74257,5.77097,9418410.6792585,0
+HMY.US,D,20200825,000000,5.75144,5.75144,5.46879,5.64424,6113262.8844284,0
+HMY.US,D,20200826,000000,5.50775,5.83911,5.50775,5.80982,7163072.5225052,0
+HMY.US,D,20200827,000000,6.00499,6.00499,5.52728,5.60528,8019627.7426685,0
+HMY.US,D,20200828,000000,5.99513,6.36555,5.9757,6.31693,10711523.79122,0
+HMY.US,D,20200831,000000,6.43379,6.54109,6.28764,6.31693,10279482.690467,0
+HMY.US,D,20200901,000000,6.43379,6.43379,5.95618,6.07314,8998779.7128338,0
+HMY.US,D,20200902,000000,5.89281,5.89281,5.67831,5.87817,7848908.0971433,0
+HMY.US,D,20200903,000000,5.72215,5.93665,5.62481,5.87817,7942169.794906,0
+HMY.US,D,20200904,000000,5.81968,5.88783,5.52728,5.80026,9641195.8770234,0
+HMY.US,D,20200908,000000,5.51751,5.75144,5.40543,5.61495,8283877.082225,0
+HMY.US,D,20200909,000000,5.7612,6.11219,5.7612,6.09267,7438515.4740023,0
+HMY.US,D,20200910,000000,6.12186,6.20963,6.01456,6.0829,8727386.8173069,0
+HMY.US,D,20200911,000000,6.14138,6.24858,5.7612,5.84898,7193602.015043,0
+HMY.US,D,20200914,000000,5.88793,6.04385,5.88793,6.03418,5991430.9777099,0
+HMY.US,D,20200915,000000,6.36555,6.45332,6.14617,6.19987,7648659.6792296,0
+HMY.US,D,20200916,000000,6.20963,6.23892,5.93665,5.95618,6646862.5262281,0
+HMY.US,D,20200917,000000,5.64424,5.69296,5.54182,5.62481,9531147.7762753,0
+HMY.US,D,20200918,000000,5.654,5.654,5.36149,5.39079,13856312.455451,0
+HMY.US,D,20200921,000000,5.17629,5.29335,5.04946,5.15686,9794091.2613542,0
+HMY.US,D,20200922,000000,5.12757,5.20548,5.04946,5.14709,5883295.9889022,0
+HMY.US,D,20200923,000000,5.02037,5.05932,4.82051,4.86445,9280068.3956742,0
+HMY.US,D,20200924,000000,4.75715,5.09828,4.73762,5.0106,8422392.0076004,0
+HMY.US,D,20200925,000000,4.96179,5.05444,4.9033,4.99108,4134112.4478288,0
+HMY.US,D,20200928,000000,5.14709,5.15686,4.95212,5.04946,6144101.5262199,0
+HMY.US,D,20200929,000000,5.19581,5.32254,5.14709,5.28349,5040023.1456048,0
+HMY.US,D,20200930,000000,5.225,5.24463,5.08861,5.13733,6993309.4329502,0
+HMY.US,D,20201001,000000,5.20548,5.26894,5.12269,5.15686,4447481.3881324,0
+HMY.US,D,20201002,000000,5.16652,5.26406,5.0909,5.12757,3611770.6567755,0
+HMY.US,D,20201005,000000,5.25419,5.42964,5.17629,5.27382,6353277.1307009,0
+HMY.US,D,20201006,000000,5.36149,5.42964,5.00562,5.02037,8057594.8844602,0
+HMY.US,D,20201007,000000,5.05932,5.16164,4.957,5.09828,4830371.7724671,0
+HMY.US,D,20201008,000000,5.19581,5.31278,5.17629,5.30301,3553116.6119984,0
+HMY.US,D,20201009,000000,5.52728,5.80982,5.50327,5.80982,8361886.078495,0
+HMY.US,D,20201012,000000,5.72215,5.74168,5.59552,5.70272,5093698.6829191,0
+HMY.US,D,20201013,000000,5.61495,5.66367,5.4932,5.62481,4422379.0709679,0
+HMY.US,D,20201014,000000,5.7612,5.8684,5.70272,5.78073,5640405.0485997,0
+HMY.US,D,20201015,000000,5.60528,5.68319,5.55647,5.61495,3661959.2314032,0
+HMY.US,D,20201016,000000,5.63438,5.654,5.47856,5.51751,3346016.7239353,0
+HMY.US,D,20201019,000000,5.61495,5.61495,5.35183,5.35183,3209792.3134853,0
+HMY.US,D,20201020,000000,5.38102,5.44937,5.31278,5.44937,3762777.0187183,0
+HMY.US,D,20201021,000000,5.52728,5.77097,5.52728,5.63438,4508937.85082,0
+HMY.US,D,20201022,000000,5.44937,5.48822,5.23477,5.39079,5716203.8284517,0
+HMY.US,D,20201023,000000,5.25419,5.27382,5.07875,5.16652,5380511.9030731,0
+HMY.US,D,20201026,000000,5.03003,5.13743,4.97155,5.00084,4343617.2761905,0
+HMY.US,D,20201027,000000,5.0106,5.13733,4.96567,5.13733,3285223.7276657,0
+HMY.US,D,20201028,000000,4.77668,4.81404,4.66459,4.689,6083695.9702488,0
+HMY.US,D,20201029,000000,4.64009,4.83516,4.60123,4.75715,4155150.6567844,0
+HMY.US,D,20201030,000000,4.75715,4.83516,4.66459,4.78634,4233144.5970842,0
+HMY.US,D,20201102,000000,4.93259,5.1178,4.85459,5.10804,3422312.3508022,0
+HMY.US,D,20201103,000000,5.16652,5.20548,5.09828,5.13733,4785235.9814216,0
+HMY.US,D,20201104,000000,5.13733,5.225,5.03212,5.05932,3559779.3806552,0
+HMY.US,D,20201105,000000,5.4395,5.68808,5.41021,5.64424,7816951.2986353,0
+HMY.US,D,20201106,000000,5.75144,5.77356,5.6004,5.68319,5377356.1717297,0
+HMY.US,D,20201109,000000,5.03003,5.04946,4.81553,4.96179,6596242.3471228,0
+HMY.US,D,20201110,000000,4.97155,5.07875,4.88388,4.89364,6764000.9851853,0
+HMY.US,D,20201111,000000,4.65971,4.73762,4.5816,4.64009,9119047.8061193,0
+HMY.US,D,20201112,000000,4.5037,4.65971,4.5037,4.57194,11279367.735259,0
+HMY.US,D,20201113,000000,4.66938,4.73284,4.62295,4.689,3897566.0933473,0
+HMY.US,D,20201116,000000,4.59137,4.66071,4.52312,4.59137,4429151.2463411,0
+HMY.US,D,20201117,000000,4.6109,4.6109,4.49383,4.51346,4362302.7388773,0
+HMY.US,D,20201118,000000,4.51346,4.56218,4.43545,4.44521,3900793.089616,0
+HMY.US,D,20201119,000000,4.32825,4.47929,4.29896,4.43545,4425899.1567888,0
+HMY.US,D,20201120,000000,4.48427,4.54265,4.45498,4.54265,3668902.0411048,0
+HMY.US,D,20201123,000000,4.3672,4.37697,4.182,4.21119,6700686.6157812,0
+HMY.US,D,20201124,000000,3.93821,4.11863,3.90901,4.05517,7541196.1866905,0
+HMY.US,D,20201125,000000,4.00645,4.182,4.00167,4.182,6908472.0523518,0
+HMY.US,D,20201127,000000,3.99679,4.16247,3.9675,4.13328,2898001.2388534,0
+HMY.US,D,20201130,000000,4.01631,4.16735,4.00645,4.10409,8556613.9740206,0
+HMY.US,D,20201201,000000,4.2892,4.48427,4.27943,4.43545,7147669.2613109,0
+HMY.US,D,20201202,000000,4.41592,4.48427,4.34768,4.43545,4237641.3135021,0
+HMY.US,D,20201203,000000,4.35754,4.37697,4.24048,4.30882,5050756.0448587,0
+HMY.US,D,20201204,000000,4.2892,4.34758,4.21119,4.22105,5112919.134412,0
+HMY.US,D,20201207,000000,4.182,4.41592,4.16247,4.35754,7335297.7650454,0
+HMY.US,D,20201208,000000,4.46464,4.48427,4.32337,4.3965,3518335.3134904,0
+HMY.US,D,20201209,000000,4.24048,4.27953,4.05517,4.11365,6477517.9926433,0
+HMY.US,D,20201210,000000,4.182,4.2599,4.12351,4.13328,2419808.5709351,0
+HMY.US,D,20201211,000000,4.11365,4.17223,4.01631,4.03574,4932376.9739613,0
+HMY.US,D,20201214,000000,4.0456,4.12351,3.99679,3.99679,3570765.2202077,0
+HMY.US,D,20201215,000000,4.182,4.3672,4.17223,4.3672,5686801.5262124,0
+HMY.US,D,20201216,000000,4.44521,4.4744,4.27953,4.44521,5450428.8172533,0
+HMY.US,D,20201217,000000,4.60123,4.73762,4.59137,4.689,6604113.608317,0
+HMY.US,D,20201218,000000,4.82539,4.83516,4.65971,4.65971,7241269.2165364,0
+HMY.US,D,20201221,000000,4.72786,4.81563,4.66938,4.73762,5716045.2388995,0
+HMY.US,D,20201222,000000,4.7181,4.73742,4.44521,4.49383,5545349.6829265,0
+HMY.US,D,20201223,000000,4.45498,4.5816,4.45498,4.56218,3599991.8694619,0
+HMY.US,D,20201224,000000,4.51346,4.689,4.51346,4.64985,2464474.615712,0
+HMY.US,D,20201228,000000,4.77668,4.83516,4.54753,4.56218,5879818.0597977,0
+HMY.US,D,20201229,000000,4.689,4.72298,4.57194,4.6109,5507092.4627766,0
+HMY.US,D,20201230,000000,4.64985,4.76691,4.62066,4.76691,4182513.3769341,0
+HMY.US,D,20201231,000000,4.78634,4.80587,4.48427,4.56218,6096629.0486072,0
+HMY.US,D,20210104,000000,4.95212,5.23477,4.85947,5.19581,10733737.369579,0
+HMY.US,D,20210105,000000,5.225,5.24463,4.95212,5.00084,8832488.5299952,0
+HMY.US,D,20210106,000000,4.95212,4.95212,4.64009,4.82539,10759845.425549,0
+HMY.US,D,20210107,000000,4.66938,4.72298,4.5816,4.65971,8171231.3247605,0
+HMY.US,D,20210108,000000,4.5816,4.60601,4.27953,4.40616,7875902.44789,0
+HMY.US,D,20210111,000000,4.31839,4.41114,4.2892,4.29896,4457518.7015654,0
+HMY.US,D,20210112,000000,4.30882,4.41592,4.25034,4.41592,4519899.6008202,0
+HMY.US,D,20210113,000000,4.41592,4.45488,4.33313,4.35754,2555383.567206,0
+HMY.US,D,20210114,000000,4.2892,4.40616,4.2356,4.32825,4170550.9067846,0
+HMY.US,D,20210115,000000,4.26967,4.34768,4.14294,4.1528,5847444.7127822,0
+HMY.US,D,20210119,000000,4.19176,4.22105,4.09422,4.12351,5037370.2836645,0
+HMY.US,D,20210120,000000,4.24048,4.40447,4.24048,4.37697,4566325.1866419,0
+HMY.US,D,20210121,000000,4.35754,4.38663,4.26967,4.34768,4068511.5784248,0
+HMY.US,D,20210122,000000,4.19176,4.37697,4.14294,4.29896,3719710.9217026,0
+HMY.US,D,20210125,000000,4.30882,4.3672,4.21119,4.31839,4211615.5635017,0
+HMY.US,D,20210126,000000,4.2892,4.5037,4.27953,4.48427,5107941.6306806,0
+HMY.US,D,20210127,000000,4.30882,4.35754,4.16247,4.182,5862384.2500959,0
+HMY.US,D,20210128,000000,4.37697,4.5037,4.33791,4.41592,10309077.709124,0
+HMY.US,D,20210129,000000,4.56218,4.60601,4.29896,4.33791,7393161.8732553,0
+HMY.US,D,20210201,000000,4.44521,4.51346,4.35754,4.41592,8958732.8396988,0
+HMY.US,D,20210202,000000,4.29896,4.32337,4.21119,4.22105,4429211.4702217,0
+HMY.US,D,20210203,000000,4.22105,4.2599,4.182,4.22105,3382692.0634882,0
+HMY.US,D,20210204,000000,4.03574,4.10409,3.99679,4.08446,4208895.4515614,0
+HMY.US,D,20210205,000000,4.16247,4.21119,4.06503,4.21119,4285427.9590253,0
+HMY.US,D,20210208,000000,4.22105,4.26967,4.16247,4.19176,6100417.1306968,0
+HMY.US,D,20210209,000000,4.19176,4.22105,4.12351,4.182,4694476.5858977,0
+HMY.US,D,20210210,000000,4.24048,4.27953,4.182,4.22105,4249280.5821591,0
+HMY.US,D,20210211,000000,4.17223,4.20152,4.0456,4.0748,5041819.8247093,0
+HMY.US,D,20210212,000000,4.00645,4.0991,3.95773,4.02598,4746384.5523164,0
+HMY.US,D,20210216,000000,3.89935,3.98702,3.84087,3.85053,5874813.45532,0
+HMY.US,D,20210217,000000,3.7239,3.79205,3.68963,3.79205,7420756.4553453,0
+HMY.US,D,20210218,000000,3.70428,3.81158,3.65556,3.67499,5842999.1866627,0
+HMY.US,D,20210219,000000,3.77262,3.80171,3.71404,3.76276,6035922.3732331,0
+HMY.US,D,20210222,000000,3.81158,4.05517,3.81158,4.0456,9021069.5747744,0
+HMY.US,D,20210223,000000,3.95773,4.00645,3.80171,3.95773,5654787.5150179,0
+HMY.US,D,20210224,000000,3.81158,4.01133,3.76286,3.99679,4813600.4254519,0
+HMY.US,D,20210225,000000,3.90901,3.94647,3.77262,3.82134,5395645.160536,0
+HMY.US,D,20210226,000000,3.77262,3.82134,3.66542,3.69461,7648442.8732594,0
+HMY.US,D,20210301,000000,3.78229,3.84087,3.69461,3.7239,4994769.9179921,0
+HMY.US,D,20210302,000000,3.80171,4.08446,3.78229,4.01631,9528665.5486633,0
+HMY.US,D,20210303,000000,3.90901,4.13328,3.85053,4.03574,8202213.5001342,0
+HMY.US,D,20210304,000000,4.03574,4.25024,3.98702,4.09422,10303359.451661,0
+HMY.US,D,20210305,000000,4.09422,4.25024,4.01731,4.22105,5980664.9553217,0
+HMY.US,D,20210308,000000,4.13328,4.26967,4.12351,4.21119,5003276.5411266,0
+HMY.US,D,20210309,000000,4.38663,4.51346,4.33791,4.40616,6331115.7463722,0
+HMY.US,D,20210310,000000,4.40616,4.48427,4.40138,4.46464,5559255.3769566,0
+HMY.US,D,20210311,000000,4.45498,4.49383,4.31839,4.35754,6932384.9478746,0
+HMY.US,D,20210312,000000,4.20152,4.29896,4.182,4.24048,4032507.7351406,0
+HMY.US,D,20210315,000000,4.2892,4.43545,4.28431,4.35754,5092970.9776952,0
+HMY.US,D,20210316,000000,4.35754,4.44521,4.3428,4.37697,3692032.0261798,0
+HMY.US,D,20210317,000000,4.35754,4.4744,4.26489,4.45498,4687450.4664946,0
+HMY.US,D,20210318,000000,4.3672,4.45498,4.31839,4.38663,4665887.3060465,0
+HMY.US,D,20210319,000000,4.2892,4.43545,4.27953,4.42569,8473141.668049,0
+HMY.US,D,20210322,000000,4.41592,4.47929,4.31839,4.33791,3050419.8507962,0
+HMY.US,D,20210323,000000,4.30882,4.31839,4.0456,4.05517,6428941.4105529,0
+HMY.US,D,20210324,000000,4.0456,4.0748,3.95773,3.97736,3104477.8097523,0
+HMY.US,D,20210325,000000,3.97736,4.0456,3.95773,4.0456,3774302.8657334,0
+HMY.US,D,20210326,000000,4.05517,4.2892,4.05517,4.2892,6277358.9068191,0
+HMY.US,D,20210329,000000,4.23071,4.3965,4.21119,4.38663,5505423.2575527,0
+HMY.US,D,20210330,000000,4.20152,4.25024,4.11365,4.14294,4306449.1045481,0
+HMY.US,D,20210331,000000,4.1528,4.33791,4.14294,4.25024,6050644.1008452,0
+HMY.US,D,20210401,000000,4.5037,4.78634,4.48427,4.74739,8637308.9553652,0
+HMY.US,D,20210405,000000,4.76691,4.78634,4.65971,4.69857,3265210.3284116,0
+HMY.US,D,20210406,000000,4.74739,4.91317,4.74739,4.81563,6376902.9590595,0
+HMY.US,D,20210407,000000,4.75715,4.80587,4.67914,4.69857,5426895.3321783,0
+HMY.US,D,20210408,000000,4.77668,4.9033,4.75715,4.81563,4361220.7164892,0
+HMY.US,D,20210409,000000,4.6109,4.78634,4.59137,4.75715,5880572.8657678,0
+HMY.US,D,20210412,000000,4.6109,4.6353,4.39659,4.46464,6470845.186673,0
+HMY.US,D,20210413,000000,4.40616,4.48427,4.37697,4.45498,6645944.112049,0
+HMY.US,D,20210414,000000,4.35754,4.38006,4.23071,4.24048,5638978.7463609,0
+HMY.US,D,20210415,000000,4.31749,4.60402,4.31749,4.54474,7275950.1419101,0
+HMY.US,D,20210416,000000,4.57443,4.67316,4.52502,4.6634,4142760.5970827,0
+HMY.US,D,20210419,000000,4.65344,4.67306,4.56447,4.63371,3041898.1716915,0
+HMY.US,D,20210420,000000,4.54474,4.68811,4.51505,4.60402,5028111.8657539,0
+HMY.US,D,20210421,000000,4.65344,4.80168,4.62385,4.80168,4739173.7463462,0
+HMY.US,D,20210422,000000,4.72258,4.79182,4.60402,4.68313,5010941.0336641,0
+HMY.US,D,20210423,000000,4.79182,4.87083,4.71281,4.73254,4765905.1194809,0
+HMY.US,D,20210426,000000,4.89065,4.91038,4.81155,4.82141,4414281.9702215,0
+HMY.US,D,20210427,000000,4.91038,4.91038,4.69289,4.71281,3942454.9664824,0
+HMY.US,D,20210428,000000,4.67316,4.78186,4.64357,4.77199,4267069.7127564,0
+HMY.US,D,20210429,000000,4.69289,4.69289,4.50529,4.57443,4369123.093355,0
+HMY.US,D,20210430,000000,4.52502,4.59416,4.4756,4.48556,2916086.470197,0
+HMY.US,D,20210503,000000,4.59416,4.78186,4.58429,4.76213,3875291.2873768,0
+HMY.US,D,20210504,000000,4.70285,4.78186,4.53498,4.59416,4676932.3657481,0
+HMY.US,D,20210505,000000,4.59416,4.59416,4.50529,4.56447,2315784.8657095,0
+HMY.US,D,20210506,000000,4.63371,4.90041,4.60402,4.79182,8528578.7538708,0
+HMY.US,D,20210507,000000,4.93997,5.13763,4.851,5.1178,8173123.3583426,0
+HMY.US,D,20210510,000000,5.21663,5.23636,4.97952,5.00911,5938343.6269628,0
+HMY.US,D,20210511,000000,4.82141,4.96966,4.74828,4.92014,7380287.0113147,0
+HMY.US,D,20210512,000000,4.87083,4.91038,4.68313,4.70285,5958917.1083064,0
+HMY.US,D,20210513,000000,4.65344,4.79182,4.64616,4.72258,4325014.1194737,0
+HMY.US,D,20210514,000000,4.851,4.96966,4.82141,4.9301,5029511.0672464,0
+HMY.US,D,20210517,000000,5.07825,5.53276,5.06849,5.46361,12173386.22408,0
+HMY.US,D,20210518,000000,5.4933,5.54262,5.36478,5.51303,8611328.3732752,0
+HMY.US,D,20210519,000000,5.52289,5.69087,5.29564,5.40433,9474858.522543,0
+HMY.US,D,20210520,000000,5.45365,5.53276,5.39447,5.43392,4952751.7164989,0
+HMY.US,D,20210521,000000,5.51303,5.5219,5.34007,5.4142,4742382.6754507,0
+HMY.US,D,20210524,000000,5.35492,5.38451,5.28578,5.38451,4331246.2873843,0
+HMY.US,D,20210525,000000,5.3055,5.4142,5.20179,5.36478,6898254.067277,0
+HMY.US,D,20210526,000000,5.4142,5.44389,5.20667,5.27581,6090918.8209952,0
+HMY.US,D,20210527,000000,5.18695,5.20667,5.09798,5.09798,5497661.403075,0
+HMY.US,D,20210528,000000,5.07825,5.18695,5.05852,5.09798,6982676.9068306,0
+HMY.US,D,20210601,000000,5.23636,5.29564,5.15736,5.19691,6586255.220257,0
+HMY.US,D,20210602,000000,5.23636,5.31547,5.1722,5.29564,4470113.5224612,0
+HMY.US,D,20210603,000000,5.06849,5.07327,4.92014,4.94983,7997421.1904293,0
+HMY.US,D,20210604,000000,5.02884,5.06351,4.98938,5.0388,4898606.4329159,0
+HMY.US,D,20210607,000000,4.89065,4.92014,4.83127,4.88069,6065991.1530843,0
+HMY.US,D,20210608,000000,4.79182,4.81155,4.67316,4.69289,7123522.4963852,0
+HMY.US,D,20210609,000000,4.67316,4.72258,4.61398,4.61398,6649619.7762282,0
+HMY.US,D,20210610,000000,4.60402,4.76213,4.56447,4.76213,5891863.8396486,0
+HMY.US,D,20210611,000000,4.68313,4.7423,4.54474,4.58429,8357765.7613307,0
+HMY.US,D,20210614,000000,4.45587,4.53498,4.41134,4.44601,7712289.2202754,0
+HMY.US,D,20210615,000000,4.43615,4.44601,4.31749,4.37687,6123979.7239808,0
+HMY.US,D,20210616,000000,4.40646,4.44601,4.16934,4.22862,7029204.8732493,0
+HMY.US,D,20210617,000000,4.17432,4.23848,4.1002,4.16934,12289427.604679,0
+HMY.US,D,20210618,000000,4.16934,4.2088,4.03096,4.03096,9706344.0635916,0
+HMY.US,D,20210621,000000,4.1002,4.12989,4.03096,4.1002,5508353.1493438,0
+HMY.US,D,20210622,000000,3.98154,4.00147,3.92236,3.93223,8270552.5486427,0
+HMY.US,D,20210623,000000,3.87295,3.98154,3.81367,3.82353,7520884.6792275,0
+HMY.US,D,20210624,000000,3.89268,3.93711,3.80371,3.81367,6225362.6120421,0
+HMY.US,D,20210625,000000,3.88281,3.9124,3.77422,3.78398,4836726.3956015,0
+HMY.US,D,20210628,000000,3.75927,3.80371,3.65556,3.69511,6996514.3471294,0
+HMY.US,D,20210629,000000,3.62587,3.70498,3.61611,3.63583,8663821.5150671,0
+HMY.US,D,20210630,000000,3.66552,3.7247,3.64619,3.68525,8003758.7501309,0
+HMY.US,D,20210701,000000,3.80371,3.86309,3.73457,3.75439,7217374.3881778,0
+HMY.US,D,20210702,000000,3.8334,3.84336,3.71484,3.81367,4944575.3209764,0
+HMY.US,D,20210706,000000,3.92236,3.99151,3.78398,3.82353,8240569.0859557,0
+HMY.US,D,20210707,000000,3.90264,3.9124,3.79793,3.86309,4532045.7538055,0
+HMY.US,D,20210708,000000,3.90264,3.92236,3.67529,3.69511,8052072.3546093,0
+HMY.US,D,20210709,000000,3.68525,3.79892,3.68525,3.77422,6156440.3956231,0
+HMY.US,D,20210712,000000,3.73457,3.88281,3.70498,3.77422,9908676.227774,0
+HMY.US,D,20210713,000000,3.85312,4.1002,3.84535,3.95205,12656123.78752,0
+HMY.US,D,20210714,000000,4.08047,4.11993,3.99151,4.06065,7773980.5560973,0
+HMY.US,D,20210715,000000,4.07051,4.11993,4.04092,4.11993,6041883.5336809,0
+HMY.US,D,20210716,000000,4.09034,4.11495,3.96182,3.99151,5499800.3545676,0
+HMY.US,D,20210719,000000,3.94209,4.00625,3.89268,4.00147,5843536.1829314,0
+HMY.US,D,20210720,000000,4.06065,4.12989,4.01123,4.03096,4423966.973953,0
+HMY.US,D,20210721,000000,3.96182,4.07549,3.96182,4.05079,3243905.1269187,0
+HMY.US,D,20210722,000000,4.03096,4.04092,3.94209,4.01123,2884792.1343755,0
+HMY.US,D,20210723,000000,3.97178,4.00147,3.86309,3.86309,4987046.2053055,0
+HMY.US,D,20210726,000000,3.9124,4.0212,3.9124,3.98154,3862426.4627497,0
+HMY.US,D,20210727,000000,4.03096,4.03096,3.94209,4.0212,3187290.6642312,0
+HMY.US,D,20210728,000000,3.98154,4.09034,3.95395,4.08047,2911792.5075103,0
+HMY.US,D,20210729,000000,4.2088,4.27306,4.18907,4.19903,4288204.2799209,0
+HMY.US,D,20210730,000000,4.11006,4.14962,4.02608,4.05079,5039703.9590377,0
+HMY.US,D,20210802,000000,4.06065,4.12989,4.0212,4.11006,2739970.7649702,0
+HMY.US,D,20210803,000000,4.08047,4.18409,4.07051,4.15938,1800928.9030145,0
+HMY.US,D,20210804,000000,4.24835,4.29776,4.13975,4.16934,4470268.097088,0
+HMY.US,D,20210805,000000,4.12989,4.13965,3.95205,3.96182,4621128.917986,0
+HMY.US,D,20210806,000000,3.8334,3.84824,3.68525,3.70498,8375337.0822265,0
+HMY.US,D,20210809,000000,3.59638,3.66552,3.50741,3.537,7570910.6493776,0
+HMY.US,D,20210810,000000,3.47772,3.50741,3.41854,3.44803,5038400.1120227,0
+HMY.US,D,20210811,000000,3.54687,3.62497,3.54687,3.57655,4320142.0075334,0
+HMY.US,D,20210812,000000,3.537,3.537,3.42831,3.44803,3360558.7836371,0
+HMY.US,D,20210813,000000,3.51728,3.55673,3.47772,3.52714,3625420.399313,0
+HMY.US,D,20210816,000000,3.58642,3.62587,3.55673,3.60614,3558151.3284164,0
+HMY.US,D,20210817,000000,3.59638,3.70498,3.58144,3.59638,5974198.9180082,0
+HMY.US,D,20210818,000000,3.60614,3.60614,3.44803,3.48769,4582826.5299257,0
+HMY.US,D,20210819,000000,3.52714,3.52714,3.43827,3.44803,3837303.0672269,0
+HMY.US,D,20210820,000000,3.47772,3.58642,3.458,3.537,3703646.2015531,0
+HMY.US,D,20210823,000000,3.66552,3.76924,3.61113,3.71484,4749494.112018,0
+HMY.US,D,20210824,000000,3.70498,3.7247,3.6457,3.69511,3828828.5634955,0
+HMY.US,D,20210825,000000,3.65556,3.65556,3.52714,3.55673,4339502.9814143,0
+HMY.US,D,20210826,000000,3.48769,3.5914,3.46786,3.51728,4292677.910518,0
+HMY.US,D,20210827,000000,3.55673,3.80371,3.537,3.79394,7599469.8172885,0
+HMY.US,D,20210830,000000,3.79394,3.80371,3.71484,3.74453,4307802.1343988,0
+HMY.US,D,20210831,000000,3.60614,3.74453,3.5914,3.73457,7193848.9329535,0
+HMY.US,D,20210901,000000,3.74453,3.7529,3.6457,3.6457,4845353.4664972,0
+HMY.US,D,20210902,000000,3.55673,3.55673,3.42831,3.48769,9636636.9292621,0
+HMY.US,D,20210903,000000,3.46786,3.54198,3.43827,3.46786,9657539.6344863,0
+HMY.US,D,20210907,000000,3.35917,3.38886,3.23074,3.23074,9181332.3471651,0
+HMY.US,D,20210908,000000,3.22576,3.22576,3.12205,3.19119,6563739.5187641,0
+HMY.US,D,20210909,000000,3.17147,3.17147,3.07762,3.13201,9261228.3583604,0
+HMY.US,D,20210910,000000,3.14676,3.1616,3.07263,3.09236,5981731.9217396,0
+HMY.US,D,20210913,000000,3.12205,3.31961,3.10232,3.26043,9922039.9068787,0
+HMY.US,D,20210914,000000,3.37899,3.43827,3.28016,3.41854,9014333.5337295,0
+HMY.US,D,20210915,000000,3.33944,3.40858,3.31961,3.36903,5278639.1941162,0
+HMY.US,D,20210916,000000,3.19119,3.19119,3.09236,3.17147,8332343.2538676,0
+HMY.US,D,20210917,000000,3.13201,3.20106,3.12205,3.19119,10415944.985245,0
+HMY.US,D,20210920,000000,3.17147,3.2702,3.14178,3.26043,5484382.0374031,0
+HMY.US,D,20210921,000000,3.29002,3.31473,3.21102,3.24071,4296237.1418613,0
+HMY.US,D,20210922,000000,3.24071,3.32459,3.20604,3.22088,5262505.216504,0
+HMY.US,D,20210923,000000,3.19119,3.20106,3.11219,3.18133,6973586.1120544,0
+HMY.US,D,20210924,000000,3.17147,3.22088,3.14178,3.14178,5946118.529948,0
+HMY.US,D,20210927,000000,3.17147,3.2702,3.14676,3.19119,4405303.5933556,0
+HMY.US,D,20210928,000000,3.10731,3.16648,3.0826,3.14178,5412413.4963572,0
+HMY.US,D,20210929,000000,3.09236,3.09734,2.96394,2.9739,6304547.9814464,0
+HMY.US,D,20210930,000000,3.05291,3.17147,3.03318,3.11219,7440471.7463904,0
+HMY.US,D,20211001,000000,3.15662,3.17147,3.10232,3.14178,2636551.3060133,0
+HMY.US,D,20211004,000000,3.11219,3.20106,3.10232,3.18133,4604166.8620156,0
+HMY.US,D,20211005,000000,3.19119,3.22576,3.11219,3.20106,3873725.4664813,0
+HMY.US,D,20211006,000000,3.20106,3.36903,3.18133,3.36903,6504810.4515989,0
+HMY.US,D,20211007,000000,3.3493,3.43329,3.33944,3.38886,3535004.2799086,0
+HMY.US,D,20211008,000000,3.52714,3.55185,3.41854,3.458,4931730.5709762,0
+HMY.US,D,20211011,000000,3.458,3.54687,3.44803,3.49745,2837101.8470613,0
+HMY.US,D,20211012,000000,3.58642,3.70239,3.537,3.6457,5254573.7314292,0
+HMY.US,D,20211013,000000,3.71484,3.8334,3.71484,3.81367,6300637.4441329,0
+HMY.US,D,20211014,000000,3.86817,3.87813,3.78886,3.8583,5262194.0597876,0
+HMY.US,D,20211015,000000,3.6996,3.87813,3.67977,3.82851,5509487.3657618,0
+HMY.US,D,20211018,000000,3.79883,3.85332,3.75907,3.76904,3204471.5336345,0
+HMY.US,D,20211019,000000,3.86817,3.88311,3.76904,3.82851,4319239.6530557,0
+HMY.US,D,20211020,000000,3.88809,3.9922,3.88809,3.90792,5374941.1941178,0
+HMY.US,D,20211021,000000,3.8583,3.87813,3.79892,3.86817,3620950.7836413,0
+HMY.US,D,20211022,000000,3.96241,4.05666,3.89796,3.89796,5175870.1530697,0
+HMY.US,D,20211025,000000,3.97736,3.98722,3.91778,3.94757,4483060.6530584,0
+HMY.US,D,20211026,000000,3.90792,3.91778,3.83848,3.88809,4076996.1194697,0
+HMY.US,D,20211027,000000,3.90792,3.91778,3.81865,3.83848,4494493.1530586,0
+HMY.US,D,20211028,000000,3.83848,3.86817,3.72938,3.73925,4131130.3620079,0
+HMY.US,D,20211029,000000,3.67977,3.68176,3.56071,3.5905,4075560.7836488,0
+HMY.US,D,20211101,000000,3.61033,3.63015,3.55573,3.56071,3145848.6045291,0
+HMY.US,D,20211102,000000,3.54089,3.55105,3.47145,3.52106,3019531.0224374,0
+HMY.US,D,20211103,000000,3.47145,3.58054,3.42193,3.53102,7990440.2389367,0
+HMY.US,D,20211104,000000,3.64012,3.70956,3.49127,3.50124,6386692.3508507,0
+HMY.US,D,20211105,000000,3.50124,3.60037,3.45162,3.60037,6267918.8135354,0
+HMY.US,D,20211108,000000,3.64998,3.68963,3.58054,3.61033,6090487.2165175,0
+HMY.US,D,20211109,000000,3.62029,3.645,3.52106,3.57068,7186397.2314608,0
+HMY.US,D,20211110,000000,3.70956,3.79883,3.67977,3.67977,9825129.6456831,0
+HMY.US,D,20211111,000000,3.97736,4.13597,3.97736,4.07649,11474363.627053,0
+HMY.US,D,20211112,000000,3.97736,4.06663,3.92276,4.03684,6431170.6978664,0
+HMY.US,D,20211115,000000,4.06663,4.11614,4.01701,4.10628,3807791.3582712,0
+HMY.US,D,20211116,000000,4.13597,4.17572,4.06663,4.08645,4826613.8023178,0
+HMY.US,D,20211117,000000,4.22523,4.28481,4.17572,4.21537,6924675.2874267,0
+HMY.US,D,20211118,000000,4.21537,4.2342,4.09731,4.13597,4864295.8844079,0
+HMY.US,D,20211119,000000,4.13308,4.15091,3.9922,3.99719,4453169.5336549,0
+HMY.US,D,20211122,000000,3.95743,4.02199,3.84834,3.98722,5935932.6642762,0
+HMY.US,D,20211123,000000,3.91778,3.94757,3.81865,3.89796,5477210.3769553,0
+HMY.US,D,20211124,000000,3.82851,3.89796,3.79883,3.8583,3273023.3731879,0
+HMY.US,D,20211126,000000,3.91778,3.94757,3.75907,3.82851,4147131.8470828,0
+HMY.US,D,20211129,000000,3.90792,4.00705,3.83848,4.00705,9049809.4143271,0
+HMY.US,D,20211130,000000,4.1261,4.29468,4.09632,4.22523,8360989.7464054,0
+HMY.US,D,20211201,000000,4.33443,4.36412,4.07649,4.08645,7383885.3881805,0
+HMY.US,D,20211202,000000,4.15589,4.17572,4.01701,4.08645,7695761.7799766,0
+HMY.US,D,20211203,000000,4.21537,4.2352,4.08147,4.18558,9831440.1046384,0
+HMY.US,D,20211206,000000,4.14593,4.19554,4.0467,4.05666,5930725.3060672,0
+HMY.US,D,20211207,000000,4.10628,4.13597,3.93761,3.95743,8032340.0001314,0
+HMY.US,D,20211208,000000,3.91778,3.94259,3.83848,3.88809,4990210.9702309,0
+HMY.US,D,20211209,000000,3.8583,3.87813,3.74423,3.80869,4969982.7724694,0
+HMY.US,D,20211210,000000,3.75907,3.75907,3.61033,3.62029,6065072.7389052,0
+HMY.US,D,20211213,000000,3.62029,3.66981,3.56071,3.57068,7242167.5560886,0
+HMY.US,D,20211214,000000,3.56071,3.62517,3.50124,3.55085,5778801.5336766,0
+HMY.US,D,20211215,000000,3.58054,3.5905,3.36734,3.46158,6794588.694141,0
+HMY.US,D,20211216,000000,3.56071,3.74921,3.53102,3.74921,4960533.6456035,0
+HMY.US,D,20211217,000000,3.84834,3.87813,3.6996,3.72938,13255355.414396,0
+HMY.US,D,20211220,000000,3.75907,3.84834,3.71942,3.82851,4270579.7612639,0
+HMY.US,D,20211221,000000,3.91778,3.92276,3.80869,3.90792,4818445.436646,0
+HMY.US,D,20211222,000000,3.92774,3.93761,3.84346,3.92774,2885244.8172114,0
+HMY.US,D,20211223,000000,3.89796,3.95255,3.83848,3.91778,3403918.9739363,0
+HMY.US,D,20211227,000000,3.87813,3.9674,3.84834,3.95743,2477287.2463092,0
+HMY.US,D,20211228,000000,3.9674,4.01701,3.88809,3.88809,2937530.1866152,0
+HMY.US,D,20211229,000000,3.86817,3.95743,3.8583,3.90792,3519694.3657292,0
+HMY.US,D,20211230,000000,3.9674,4.0467,3.93273,4.0467,4343233.8508173,0
+HMY.US,D,20211231,000000,4.05666,4.08645,4.00705,4.07649,1971470.8880919,0
+HMY.US,D,20220103,000000,3.95743,3.96839,3.84346,3.8583,3869708.5336454,0
+HMY.US,D,20220104,000000,3.92774,3.9674,3.83848,3.86817,4848315.4776912,0
+HMY.US,D,20220105,000000,3.9128,3.97736,3.74921,3.76904,6094393.7389057,0
+HMY.US,D,20220106,000000,3.64998,3.66861,3.49127,3.50124,6003075.2650236,0
+HMY.US,D,20220107,000000,3.53102,3.53102,3.45162,3.48141,3654339.9067762,0
+HMY.US,D,20220110,000000,3.46158,3.50622,3.38716,3.49127,4667715.1008226,0
+HMY.US,D,20220111,000000,3.61033,3.72938,3.57068,3.72938,5665794.4329285,0
+HMY.US,D,20220112,000000,3.78886,3.84834,3.75907,3.84834,4765315.9291824,0
+HMY.US,D,20220113,000000,3.83848,3.8583,3.73247,3.73925,3049901.925423,0
+HMY.US,D,20220114,000000,3.74921,3.74921,3.65994,3.68963,3181620.5858729,0
+HMY.US,D,20220118,000000,3.61033,3.65994,3.56071,3.58054,4549879.0485819,0
+HMY.US,D,20220119,000000,3.6996,4.20541,3.67977,4.16576,12208505.78005,0
+HMY.US,D,20220120,000000,4.23022,4.23022,4.07649,4.07649,7768594.5337092,0
+HMY.US,D,20220121,000000,4.14593,4.18558,4.02687,4.0467,5607345.1493454,0
+HMY.US,D,20220124,000000,3.98722,4.00705,3.80241,3.98722,8958315.28746,0
+HMY.US,D,20220125,000000,3.90792,4.13597,3.87813,4.1261,7678612.026245,0
+HMY.US,D,20220126,000000,3.93761,3.98722,3.62029,3.67977,10495584.041216,0
+HMY.US,D,20220127,000000,3.56071,3.64002,3.47145,3.49127,7325766.3322094,0
+HMY.US,D,20220128,000000,3.43179,3.44176,3.31274,3.37232,7125050.1754897,0
+HMY.US,D,20220131,000000,3.40201,3.58054,3.40201,3.56071,4734773.3881371,0
+HMY.US,D,20220201,000000,3.62029,3.68963,3.5657,3.61033,4564375.9403732,0
+HMY.US,D,20220202,000000,3.57068,3.65496,3.53102,3.57068,4253274.429174,0
+HMY.US,D,20220203,000000,3.5111,3.59548,3.46158,3.53102,4060681.4702157,0
+HMY.US,D,20220204,000000,3.5111,3.61033,3.50622,3.58054,2479373.0000406,0
+HMY.US,D,20220207,000000,3.60037,3.74423,3.53591,3.6996,5150214.779935,0
+HMY.US,D,20220208,000000,3.70956,3.74921,3.63514,3.74921,6166569.0486083,0
+HMY.US,D,20220209,000000,3.6996,3.74921,3.67479,3.67977,4063206.8582754,0
+HMY.US,D,20220210,000000,3.66981,3.78567,3.57566,3.61033,5209833.410533,0
+HMY.US,D,20220211,000000,3.57068,3.83848,3.57068,3.79883,8166529.8471485,0
+HMY.US,D,20220214,000000,3.79883,3.93761,3.79883,3.91778,9582081.1195597,0
+HMY.US,D,20220215,000000,3.64012,3.64998,3.53102,3.58054,13334075.052457,0
+HMY.US,D,20220216,000000,3.5905,3.80869,3.5905,3.75907,10929915.656895,0
+HMY.US,D,20220217,000000,3.8583,4.11614,3.78886,4.09632,15672782.130853,0
+HMY.US,D,20220218,000000,4.05666,4.15589,3.97736,4.09632,13385722.048726,0
+HMY.US,D,20220222,000000,3.94757,4.03684,3.8583,3.88809,11297847.433021,0
+HMY.US,D,20220223,000000,3.83848,4.13109,3.83848,4.08645,10241925.071063,0
+HMY.US,D,20220224,000000,4.3145,4.34429,3.89796,3.95743,15168795.574875,0
+HMY.US,D,20220225,000000,3.86817,3.93761,3.80869,3.93761,8016589.4478923,0
+HMY.US,D,20220228,000000,4.20541,4.35973,4.13109,4.21537,10964942.869582,0
+HMY.US,D,20220301,000000,4.35425,4.79062,4.35425,4.78076,17937341.567458,0
+HMY.US,D,20220302,000000,4.78076,4.84024,4.64188,4.74101,12181466.261393,0
+HMY.US,D,20220303,000000,4.75097,4.84024,4.70136,4.84024,9738525.6979205,0
+HMY.US,D,20220304,000000,4.8501,5.19731,4.8501,5.04856,12437802.183039,0
+HMY.US,D,20220307,000000,5.18734,5.27412,5.05215,5.19731,14751818.474122,0
+HMY.US,D,20220308,000000,5.33619,5.45514,4.93449,5.18734,21307740.933184,0
+HMY.US,D,20220309,000000,4.7708,5.19731,4.72118,5.12787,13338926.086039,0
+HMY.US,D,20220310,000000,5.13783,5.3857,5.13783,5.31636,9929744.5486699,0
+HMY.US,D,20220311,000000,5.07825,5.28657,4.99895,5.19731,7863962.0598301,0
+HMY.US,D,20220314,000000,4.99397,5.05344,4.81045,4.90968,11415737.686754,0
+HMY.US,D,20220315,000000,4.64188,5.01877,4.63192,4.92951,11705489.832281,0
+HMY.US,D,20220316,000000,4.90968,4.94624,4.73115,4.86007,8635476.1419323,0
+HMY.US,D,20220317,000000,4.9593,5.12288,4.9036,4.96916,7128754.9478778,0
+HMY.US,D,20220318,000000,4.91954,5.00393,4.8501,4.91954,14073357.313663,0
+HMY.US,D,20220321,000000,4.84024,5.1179,4.82041,5.04856,7215665.0337001,0
+HMY.US,D,20220322,000000,4.9593,4.97912,4.7708,4.92951,9078861.4143276,0
+HMY.US,D,20220323,000000,4.99895,5.22211,4.88985,5.20717,8620689.1717828,0
+HMY.US,D,20220324,000000,5.24692,5.35601,5.14769,5.16752,8540506.0934233,0
+HMY.US,D,20220325,000000,5.05843,5.23696,5.01877,5.15766,5316713.7351616,0
+HMY.US,D,20220328,000000,5.00881,5.01877,4.87003,4.88985,5479890.3396419,0
+HMY.US,D,20220329,000000,4.69149,4.89474,4.62694,4.87989,7880064.9217707,0
+HMY.US,D,20220330,000000,4.92951,5.13424,4.92951,5.04856,5861363.4553198,0
+HMY.US,D,20220331,000000,5.04856,5.1179,4.97912,4.98898,4787506.4217201,0
+HMY.US,D,20220401,000000,4.96916,5.20717,4.94933,5.19731,4701964.4217187,0
+HMY.US,D,20220404,000000,5.08821,5.10804,4.76084,4.82041,8593994.9367077,0
+HMY.US,D,20220405,000000,4.84024,4.93937,4.60223,4.63192,6812684.9665293,0
+HMY.US,D,20220406,000000,4.5823,4.76084,4.5823,4.68153,8172996.8881934,0
+HMY.US,D,20220407,000000,4.67257,4.79212,4.62275,4.71242,5328031.8097886,0
+HMY.US,D,20220408,000000,4.73234,4.88178,4.73234,4.84193,4294669.3135031,0
+HMY.US,D,20220411,000000,4.95152,4.95651,4.68751,4.7423,4785787.029929,0
+HMY.US,D,20220412,000000,4.87182,4.89175,4.69249,4.72238,5102484.343367,0
+HMY.US,D,20220413,000000,4.80208,4.90171,4.72736,4.84193,4383313.8470866,0
+HMY.US,D,20220414,000000,4.78216,4.80706,4.6626,4.80208,4860892.2314228,0
+HMY.US,D,20220418,000000,4.92164,5.02126,4.79212,4.80208,6371921.4404027,0
+HMY.US,D,20220419,000000,4.73234,4.7423,4.47331,4.52312,5959337.6717393,0
+HMY.US,D,20220420,000000,4.52312,4.60283,4.43346,4.59286,4109235.9702165,0
+HMY.US,D,20220421,000000,4.5032,4.51316,4.30454,4.40357,10029627.862104,0
+HMY.US,D,20220422,000000,4.28401,4.34379,4.16446,4.2342,5397131.6866554,0
+HMY.US,D,20220425,000000,4.00506,4.14454,3.93532,4.0748,6992660.0187711,0
+HMY.US,D,20220426,000000,4.11465,4.16446,4.01004,4.05487,4872771.3918707,0
+HMY.US,D,20220427,000000,4.0748,4.1545,4.02996,4.04491,4067949.4888725,0
+HMY.US,D,20220428,000000,4.04491,4.18439,3.99509,4.17442,4893130.0747069,0
+HMY.US,D,20220429,000000,4.21428,4.29398,4.0748,4.0748,4298371.0746972,0
+HMY.US,D,20220502,000000,3.97517,4.07978,3.86558,4.0748,6453397.3247324,0
+HMY.US,D,20220503,000000,4.01502,4.20431,4.01502,4.16446,5142984.9030692,0
+HMY.US,D,20220504,000000,4.10468,4.24416,4.03494,4.21428,5304080.7724748,0
+HMY.US,D,20220505,000000,4.18439,4.20431,3.9403,4.01502,8840127.9292491,0
+HMY.US,D,20220506,000000,3.91539,3.95524,3.87554,3.91539,8537706.6867068,0
+HMY.US,D,20220509,000000,3.66632,3.71613,3.56669,3.56669,9042367.7501479,0
+HMY.US,D,20220510,000000,3.65636,3.69621,3.39732,3.46706,5993139.3284562,0
+HMY.US,D,20220511,000000,3.56669,3.61651,3.4571,3.47703,4976086.462768,0
+HMY.US,D,20220512,000000,3.3774,3.40729,3.1881,3.27777,9745920.1867266,0
+HMY.US,D,20220513,000000,3.27777,3.52186,3.26781,3.49695,6838040.2239924,0
+HMY.US,D,20220516,000000,3.43717,3.64639,3.42721,3.58662,6355107.9366711,0
+HMY.US,D,20220517,000000,3.63643,3.6713,3.50691,3.5368,4795615.5672426,0
+HMY.US,D,20220518,000000,3.50691,3.56171,3.40729,3.41725,3392563.7612495,0
+HMY.US,D,20220519,000000,3.56669,3.67628,3.5368,3.61651,6699571.4702588,0
+HMY.US,D,20220520,000000,3.59658,3.61043,3.48699,3.57665,5610403.5187485,0
+HMY.US,D,20220523,000000,3.67628,3.72112,3.61651,3.65636,4292660.8470851,0
+HMY.US,D,20220524,000000,3.61651,3.7261,3.59658,3.65636,4409815.3657438,0
+HMY.US,D,20220525,000000,3.58662,3.62647,3.51688,3.61651,3813678.2425997,0
+HMY.US,D,20220526,000000,3.59658,3.65157,3.55673,3.60654,3224333.3694557,0
+HMY.US,D,20220527,000000,3.66632,3.67628,3.58662,3.65636,3158269.7799024,0
+HMY.US,D,20220531,000000,3.67628,3.69621,3.34751,3.35747,7867485.1568451,0
+HMY.US,D,20220601,000000,3.36743,3.3774,3.26781,3.33755,4007491.7388715,0
+HMY.US,D,20220602,000000,3.44714,3.69621,3.43717,3.65636,6843663.1269776,0
+HMY.US,D,20220603,000000,3.59658,3.62647,3.5104,3.55673,4140301.4552916,0
+HMY.US,D,20220606,000000,3.55673,3.56669,3.39732,3.4571,3575215.7649839,0
+HMY.US,D,20220607,000000,3.38736,3.42721,3.30766,3.36743,5642266.9702415,0
+HMY.US,D,20220608,000000,3.28773,3.35747,3.23792,3.31762,6762984.2053345,0
+HMY.US,D,20220609,000000,3.26781,3.26781,3.16818,3.1881,3640486.406776,0
+HMY.US,D,20220610,000000,3.13829,3.51688,3.13829,3.50691,9377946.2538847,0
+HMY.US,D,20220613,000000,3.31762,3.34751,3.11836,3.12833,6690728.5971244,0
+HMY.US,D,20220614,000000,3.17814,3.17814,3.01874,3.05859,4230318.0896214,0
+HMY.US,D,20220615,000000,3.23792,3.28773,3.04862,3.16818,8741807.4255161,0
+HMY.US,D,20220616,000000,3.12833,3.32469,3.09346,3.30766,11436441.653172,0
+HMY.US,D,20220617,000000,3.24788,3.36494,3.19807,3.34751,13009104.985287,0
+HMY.US,D,20220621,000000,3.3226,3.42721,3.2977,3.42721,6988923.12698,0
+HMY.US,D,20220622,000000,3.30766,3.43219,3.24788,3.24788,4717827.3918682,0
+HMY.US,D,20220623,000000,3.22796,3.29809,3.08848,3.16818,4735559.309779,0
+HMY.US,D,20220624,000000,3.16818,3.30766,3.12335,3.26781,4060130.4217082,0
+HMY.US,D,20220627,000000,3.2977,3.43219,3.26781,3.39732,5064772.1493366,0
+HMY.US,D,20220628,000000,3.38736,3.40729,3.24788,3.27777,3439779.2836384,0
+HMY.US,D,20220629,000000,3.34751,3.38736,3.1881,3.22796,3586402.3508049,0
+HMY.US,D,20220630,000000,3.23792,3.24788,3.1084,3.11836,3809238.7388683,0
+HMY.US,D,20220701,000000,3.08848,3.24788,3.0287,3.23792,4474343.2463418,0
+HMY.US,D,20220705,000000,3.15822,3.19807,3.07353,3.16818,7321439.2463884,0
+HMY.US,D,20220706,000000,3.16818,3.26283,3.12833,3.22796,5474767.2948657,0
+HMY.US,D,20220707,000000,3.26781,3.33257,3.21799,3.23792,5476838.9963582,0
+HMY.US,D,20220708,000000,3.28773,3.36743,3.22796,3.27777,4432599.0635053,0
+HMY.US,D,20220711,000000,3.22796,3.31762,3.19807,3.20803,2695343.8657157,0
+HMY.US,D,20220712,000000,3.17814,3.21301,3.04862,3.06855,3967425.794841,0
+HMY.US,D,20220713,000000,3.03866,3.27777,3.0287,3.23792,5064791.2202321,0
+HMY.US,D,20220714,000000,3.03866,3.05859,2.90914,3.03866,6442872.1978666,0
+HMY.US,D,20220715,000000,3.03866,3.03866,2.96892,3.01874,4491846.3135063,0
+HMY.US,D,20220718,000000,3.04862,3.09844,3.00877,3.00877,4865121.9553035,0
+HMY.US,D,20220719,000000,3.03866,3.1084,2.99881,3.04862,3066874.0187069,0
+HMY.US,D,20220720,000000,3.01874,3.05859,2.95896,2.97888,4886240.4627665,0
+HMY.US,D,20220721,000000,2.97888,3.09844,2.949,3.09844,5076090.2239636,0
+HMY.US,D,20220722,000000,3.17814,3.2977,3.08848,3.09844,3687042.4776722,0
+HMY.US,D,20220725,000000,3.13829,3.13829,2.95896,2.95896,5384650.2874015,0
+HMY.US,D,20220726,000000,2.98885,3.07851,2.9739,3.07851,3204311.9403509,0
+HMY.US,D,20220727,000000,3.09844,3.20803,3.03368,3.1881,4136245.3769333,0
+HMY.US,D,20220728,000000,3.28773,3.32758,3.17814,3.22796,5370990.5075505,0
+HMY.US,D,20220729,000000,3.24788,3.27777,3.14825,3.25784,2888841.1866144,0
+HMY.US,D,20220801,000000,3.24788,3.28773,3.1881,3.25784,2492733.6679512,0
+HMY.US,D,20220802,000000,3.25784,3.40729,3.20803,3.22796,5553904.4851655,0
+HMY.US,D,20220803,000000,3.19807,3.20803,3.1084,3.13829,4211936.7575316,0
+HMY.US,D,20220804,000000,3.1084,3.28773,3.09226,3.24788,6184624.1680116,0
+HMY.US,D,20220805,000000,3.1881,3.41725,3.17814,3.41725,4348638.944101,0
+HMY.US,D,20220808,000000,3.47703,3.58662,3.47703,3.5368,3352806.9664728,0
+HMY.US,D,20220809,000000,3.54677,3.58662,3.40729,3.46706,2968633.8134814,0
+HMY.US,D,20220810,000000,3.58662,3.59509,3.4571,3.50691,3152396.9478128,0
+HMY.US,D,20220811,000000,3.51688,3.56669,3.40729,3.42721,2806969.8321355,0
+HMY.US,D,20220812,000000,3.46706,3.5368,3.42721,3.48699,1915759.7836134,0
+HMY.US,D,20220815,000000,3.42721,3.48699,3.40729,3.47703,1763686.4552527,0
+HMY.US,D,20220816,000000,3.41725,3.4571,3.3774,3.4571,2190468.0037672,0
+HMY.US,D,20220817,000000,3.40729,3.41725,3.24788,3.28773,3553007.205282,0
+HMY.US,D,20220818,000000,3.30766,3.33755,3.26781,3.32758,2189827.6231701,0
+HMY.US,D,20220819,000000,3.25784,3.25784,3.16818,3.1881,3047252.0746767,0
+HMY.US,D,20220822,000000,3.15822,3.22297,3.13829,3.21799,2994376.511243,0
+HMY.US,D,20220823,000000,3.21799,3.33655,3.20305,3.23792,3876731.6418545,0
+HMY.US,D,20220824,000000,3.1881,3.27777,3.15822,3.26781,3841823.8731972,0
+HMY.US,D,20220825,000000,3.28773,3.29799,3.22297,3.27777,2867823.0522857,0
+HMY.US,D,20220826,000000,3.27777,3.33257,3.1084,3.14825,3493664.6008034,0
+HMY.US,D,20220829,000000,3.08848,3.14825,3.0287,3.0287,3435950.0485637,0
+HMY.US,D,20220830,000000,2.97888,2.98885,2.68,2.70989,8943283.4068627,0
+HMY.US,D,20220831,000000,2.62022,2.68996,2.49071,2.6003,13846283.171868,0
+HMY.US,D,20220901,000000,2.51063,2.54052,2.40104,2.40104,8581338.8882001,0
+HMY.US,D,20220902,000000,2.43093,2.55048,2.3861,2.49071,8673983.2911867,0
+HMY.US,D,20220906,000000,2.45086,2.50067,2.31636,2.34126,6452086.4515981,0
+HMY.US,D,20220907,000000,2.32134,2.42097,2.29145,2.39108,5960563.2277094,0
+HMY.US,D,20220908,000000,2.26156,2.28149,2.15197,2.22171,10062584.37703,0
+HMY.US,D,20220909,000000,2.26156,2.39108,2.24662,2.38112,9402619.9777657,0
+HMY.US,D,20220912,000000,2.32134,2.41599,2.28647,2.35123,9464477.9329906,0
+HMY.US,D,20220913,000000,2.21175,2.26654,2.18186,2.18186,5852572.7762151,0
+HMY.US,D,20220914,000000,2.18186,2.23167,2.15197,2.18186,6477994.7650313,0
+HMY.US,D,20220915,000000,2.13204,2.16193,2.05732,2.09219,11294201.880782,0
+HMY.US,D,20220916,000000,2.01249,2.16691,1.99257,2.16193,15045655.806216,0
+HMY.US,D,20220919,000000,2.09219,2.18186,2.07227,2.16193,7272562.5486264,0
+HMY.US,D,20220920,000000,2.09219,2.11212,2.06729,2.11212,6639369.6717504,0
+HMY.US,D,20220921,000000,2.11212,2.22171,2.06729,2.12208,7570972.8807209,0
+HMY.US,D,20220922,000000,2.09219,2.15197,2.08223,2.12208,6505884.4441363,0
+HMY.US,D,20220923,000000,1.94275,2.01747,1.92781,1.99257,19733641.261517,0
+HMY.US,D,20220926,000000,1.97264,2.09219,1.96268,2.00253,10903313.765104,0
+HMY.US,D,20220927,000000,2.14201,2.23167,2.14201,2.19182,8624537.477753,0
+HMY.US,D,20220928,000000,2.24164,2.34126,2.24164,2.31138,8574083.9180507,0
+HMY.US,D,20220929,000000,2.30141,2.35123,2.26156,2.35123,6442170.5896576,0
+HMY.US,D,20220930,000000,2.37115,2.45086,2.3313,2.42097,7405310.0337032,0
+HMY.US,D,20221003,000000,2.47078,2.58037,2.43591,2.57041,9449423.9703038,0
+HMY.US,D,20221004,000000,2.70989,2.88922,2.68996,2.85933,12777308.287522,0
+HMY.US,D,20221005,000000,2.77963,2.81948,2.69494,2.7597,7194454.1829535,0
+HMY.US,D,20221006,000000,2.83941,2.89918,2.78959,2.84937,5644239.3023311,0
+HMY.US,D,20221007,000000,2.89918,2.93405,2.81111,2.82944,9081422.9367157,0
+HMY.US,D,20221010,000000,2.76967,2.82944,2.72981,2.74974,4429416.2314157,0
+HMY.US,D,20221011,000000,2.79955,2.88922,2.7348,2.73978,5896543.2351711,0
+HMY.US,D,20221012,000000,2.74974,2.78959,2.66007,2.68,4737435.2836596,0
+HMY.US,D,20221013,000000,2.55,2.66,2.495,2.61,6082211,0
+HMY.US,D,20221014,000000,2.64,2.6599,2.47,2.51,7722734,0
+HMY.US,D,20221017,000000,2.65,2.84,2.63,2.75,8740099,0
+HMY.US,D,20221018,000000,2.78,2.79,2.675,2.71,4744478,0
+HMY.US,D,20221019,000000,2.64,2.68,2.6,2.61,2965545,0
+HMY.US,D,20221020,000000,2.55,2.71,2.55,2.61,4938950,0
+HMY.US,D,20221021,000000,2.67,2.78,2.625,2.78,4812279,0
+HMY.US,D,20221024,000000,2.7,2.73,2.64,2.72,4377077,0
+HMY.US,D,20221025,000000,2.7,2.81,2.7,2.76,4372486,0
+HMY.US,D,20221026,000000,2.8,2.88,2.795,2.86,3598682,0
+HMY.US,D,20221027,000000,2.89,2.9284,2.84,2.86,2931420,0
+HMY.US,D,20221028,000000,2.8,2.87,2.77,2.86,2351985,0
+HMY.US,D,20221031,000000,2.77,2.825,2.74,2.8,2857269,0
+HMY.US,D,20221101,000000,2.95,2.95,2.89,2.93,4685961,0
+HMY.US,D,20221102,000000,2.9,2.92,2.72,2.73,7761554,0
+HMY.US,D,20221103,000000,2.64,2.705,2.62,2.64,3527100,0
+HMY.US,D,20221104,000000,2.8,3.01,2.79,3.01,7490806,0
+HMY.US,D,20221107,000000,3,3.05,2.96,3.03,4267020,0
+HMY.US,D,20221108,000000,3,3.2582,3,3.21,6344405,0
+HMY.US,D,20221109,000000,3.24,3.3,3.18,3.21,5408204,0
+HMY.US,D,20221110,000000,3.43,3.5511,3.35,3.5,8736384,0
+HMY.US,D,20221111,000000,3.55,3.56,3.39,3.44,5266843,0
+HMY.US,D,20221114,000000,3.49,3.54,3.435,3.48,6224033,0
+HMY.US,D,20221115,000000,3.51,3.53,3.385,3.46,5309073,0
+HMY.US,D,20221116,000000,3.42,3.56,3.42,3.45,4258890,0
+HMY.US,D,20221117,000000,3.32,3.375,3.29,3.32,3416116,0
+HMY.US,D,20221118,000000,3.31,3.38,3.285,3.34,3577857,0
+HMY.US,D,20221121,000000,3.36,3.42,3.34,3.37,2498292,0
+HMY.US,D,20221122,000000,3.46,3.54,3.42,3.51,3841385,0
+HMY.US,D,20221123,000000,3.59,3.62,3.445,3.57,5631239,0
+HMY.US,D,20221125,000000,3.62,3.65,3.56,3.57,2493524,0
+HMY.US,D,20221128,000000,3.62,3.64,3.38,3.38,8797679,0
+HMY.US,D,20221129,000000,3.5,3.57,3.47,3.5,4310954,0
+HMY.US,D,20221130,000000,3.65,3.66,3.485,3.51,9471313,0
+HMY.US,D,20221201,000000,3.67,3.7554,3.55,3.62,7187051,0
+HMY.US,D,20221202,000000,3.51,3.565,3.505,3.52,4440240,0
+HMY.US,D,20221205,000000,3.52,3.57,3.43,3.44,2788829,0
+HMY.US,D,20221206,000000,3.53,3.555,3.485,3.5,3513716,0
+HMY.US,D,20221207,000000,3.58,3.64,3.5,3.5,4555919,0
+HMY.US,D,20221208,000000,3.58,3.61,3.5,3.51,3171872,0
+HMY.US,D,20221209,000000,3.55,3.6281,3.45,3.45,4364411,0
+HMY.US,D,20221212,000000,3.44,3.46,3.32,3.37,4196072,0
+HMY.US,D,20221213,000000,3.61,3.64,3.455,3.51,4078689,0
+HMY.US,D,20221214,000000,3.62,3.645,3.5,3.51,6574880,0
+HMY.US,D,20221215,000000,3.385,3.4,3.22,3.23,3906817,0
+HMY.US,D,20221216,000000,3.23,3.29,3.1843,3.21,10204206,0
+HMY.US,D,20221219,000000,3.33,3.42,3.23,3.26,4073733,0
+HMY.US,D,20221220,000000,3.34,3.43,3.33,3.34,3271680,0
+HMY.US,D,20221221,000000,3.41,3.46,3.39,3.4,3450070,0
+HMY.US,D,20221222,000000,3.38,3.49,3.31,3.46,5264915,0
+HMY.US,D,20221223,000000,3.45,3.475,3.38,3.4,3718893,0
+HMY.US,D,20221227,000000,3.4,3.53,3.38,3.48,3730567,0
+HMY.US,D,20221228,000000,3.51,3.55,3.36,3.4,3687898,0
+HMY.US,D,20221229,000000,3.53,3.6,3.435,3.46,4016514,0
+HMY.US,D,20221230,000000,3.43,3.455,3.32,3.4,2927246,0
+HMY.US,D,20230103,000000,3.47,3.62,3.47,3.52,4257414,0
+HMY.US,D,20230104,000000,3.69,3.79,3.635,3.78,4766637,0
+HMY.US,D,20230105,000000,3.72,3.76,3.63,3.76,2805565,0
+HMY.US,D,20230106,000000,3.84,3.87,3.7701,3.83,4123135,0
+HMY.US,D,20230109,000000,3.93,3.985,3.87,3.9,4786041,0
+HMY.US,D,20230110,000000,3.95,3.98,3.88,3.95,2567141,0
+HMY.US,D,20230111,000000,4.03,4.05,3.91,3.99,3552903,0
+HMY.US,D,20230112,000000,4.075,4.11,3.97,4.01,3794885,0
+HMY.US,D,20230113,000000,4.05,4.125,3.99,4.07,3757854,0
+HMY.US,D,20230117,000000,3.91,3.93,3.77,3.82,3881317,0
+HMY.US,D,20230118,000000,3.92,3.94,3.71,3.72,3899877,0
+HMY.US,D,20230119,000000,3.75,3.83,3.72,3.78,3457303,0
+HMY.US,D,20230120,000000,3.74,3.84,3.73,3.84,2648902,0
+HMY.US,D,20230123,000000,3.78,3.83,3.695,3.82,2835937,0
+HMY.US,D,20230124,000000,3.72,3.79,3.66,3.76,3001850,0
+HMY.US,D,20230125,000000,3.68,3.8,3.68,3.78,2321270,0
+HMY.US,D,20230126,000000,3.83,3.85,3.715,3.75,2273239,0
+HMY.US,D,20230127,000000,3.68,3.69,3.59,3.59,3371090,0
+HMY.US,D,20230130,000000,3.59,3.61,3.51,3.52,3797765,0
+HMY.US,D,20230131,000000,3.51,3.535,3.4712,3.51,3734169,0
+HMY.US,D,20230201,000000,3.63,3.75,3.53,3.7,5279773,0
+HMY.US,D,20230202,000000,3.78,3.81,3.57,3.61,4639787,0
+HMY.US,D,20230203,000000,3.5,3.575,3.42,3.44,3975782,0
+HMY.US,D,20230206,000000,3.42,3.4299,3.36,3.39,3057680,0
+HMY.US,D,20230207,000000,3.52,3.635,3.511,3.55,6854684,0
+HMY.US,D,20230208,000000,3.53,3.58,3.47,3.48,3192018,0
+HMY.US,D,20230209,000000,3.52,3.545,3.34,3.36,3162505,0
+HMY.US,D,20230210,000000,3.34,3.35,3.27,3.31,2583640,0
+HMY.US,D,20230213,000000,3.34,3.355,3.28,3.29,2031264,0
+HMY.US,D,20230214,000000,3.29,3.345,3.2797,3.33,2431212,0
+HMY.US,D,20230215,000000,3.21,3.24,3.18,3.24,2606347,0
+HMY.US,D,20230216,000000,3.19,3.27,3.18,3.23,3065606,0
+HMY.US,D,20230217,000000,3.205,3.28,3.15,3.24,2418275,0
+HMY.US,D,20230221,000000,3.2,3.24,3.1401,3.18,2151523,0
+HMY.US,D,20230222,000000,2.99,3.08,2.98,3.01,3937906,0
+HMY.US,D,20230223,000000,3.06,3.08,3.01,3.03,1713204,0
+HMY.US,D,20230224,000000,2.98,3.01,2.965,2.99,2317384,0
+HMY.US,D,20230227,000000,3.02,3.05,2.99,2.99,1840244,0
+HMY.US,D,20230228,000000,3.01,3.105,2.99,3.09,5154829,0
+HMY.US,D,20230301,000000,3.05,3.15,3.01,3.11,3108730,0
+HMY.US,D,20230302,000000,3.05,3.09,3.04,3.07,2999799,0
+HMY.US,D,20230303,000000,3.15,3.26,3.15,3.24,2450018,0
+HMY.US,D,20230306,000000,3.19,3.205,3.1,3.12,1932592,0
+HMY.US,D,20230307,000000,3.065,3.08,2.925,2.95,3482949,0
+HMY.US,D,20230308,000000,2.98,3.045,2.94,2.97,2747691,0
+HMY.US,D,20230309,000000,2.97,3.01,2.96,2.98,3359727,0
+HMY.US,D,20230310,000000,3.07,3.29,3.07,3.16,5802417,0
+HMY.US,D,20230313,000000,3.52,3.67,3.39,3.46,13312577,0
+HMY.US,D,20230314,000000,3.52,3.62,3.4614,3.58,4962437,0
+HMY.US,D,20230315,000000,3.665,3.73,3.57,3.61,5655385,0
+HMY.US,D,20230316,000000,3.54,3.575,3.44,3.48,4379444,0
+HMY.US,D,20230317,000000,3.54,3.855,3.5,3.77,25267226,0
+HMY.US,D,20230320,000000,3.9,3.96,3.83,3.94,4734052,0
+HMY.US,D,20230321,000000,3.82,3.84,3.66,3.73,5471065,0
+HMY.US,D,20230322,000000,3.83,4,3.82,3.94,5433940,0
+HMY.US,D,20230323,000000,4,4.04,3.91,3.98,4232361,0
+HMY.US,D,20230324,000000,4.07,4.095,3.98,4.05,5152988,0
+HMY.US,D,20230327,000000,3.91,3.99,3.85,3.96,3146201,0
+HMY.US,D,20230328,000000,4.03,4.12,3.955,4.1,3639570,0
+HMY.US,D,20230329,000000,4.01,4.085,4,4.01,2034020,0
+HMY.US,D,20230330,000000,4.08,4.185,4.05,4.18,3529009,0
+HMY.US,D,20230331,000000,4.17,4.1782,4.05,4.1,3690602,0
+HMY.US,D,20230403,000000,4.1,4.22,4.06,4.17,3011819,0
+HMY.US,D,20230404,000000,4.24,4.42,4.185,4.35,4699310,0
+HMY.US,D,20230405,000000,4.55,4.65,4.44,4.51,5730404,0
+HMY.US,D,20230406,000000,4.5,4.55,4.425,4.54,3259200,0
+HMY.US,D,20230410,000000,4.45,4.4986,4.4,4.43,3009822,0
+HMY.US,D,20230411,000000,4.52,4.62,4.47,4.48,5506752,0
+HMY.US,D,20230412,000000,4.62,4.62,4.44,4.5,4201980,0
+HMY.US,D,20230413,000000,4.71,4.79,4.66,4.72,6350137,0
+HMY.US,D,20230414,000000,4.61,4.66,4.49,4.59,4818799,0
+HMY.US,D,20230417,000000,4.51,4.57,4.41,4.43,4009486,0
+HMY.US,D,20230418,000000,4.54,4.6459,4.5,4.51,3855801,0
+HMY.US,D,20230419,000000,4.36,4.4003,4.305,4.33,3867429,0
+HMY.US,D,20230420,000000,4.46,4.51,4.39,4.42,3855089,0
+HMY.US,D,20230421,000000,4.41,4.49,4.355,4.39,4190344,0
+HMY.US,D,20230424,000000,4.53,4.56,4.46,4.5,5073297,0
+HMY.US,D,20230425,000000,4.49,4.585,4.44,4.55,3056180,0
+HMY.US,D,20230426,000000,4.6,4.61,4.47,4.49,3202987,0
+HMY.US,D,20230427,000000,4.46,4.58,4.38,4.57,3611684,0
+HMY.US,D,20230428,000000,4.57,4.655,4.55,4.61,2502188,0
+HMY.US,D,20230501,000000,4.67,4.67,4.47,4.54,3207391,0
+HMY.US,D,20230502,000000,4.57,4.87,4.555,4.87,5010904,0
+HMY.US,D,20230503,000000,4.92,5.07,4.89,4.99,6699960,0
+HMY.US,D,20230504,000000,5.16,5.43,5.14,5.18,9746817,0
+HMY.US,D,20230505,000000,5.12,5.2475,5.03,5.21,8628431,0
+HMY.US,D,20230508,000000,5.36,5.37,5.225,5.28,6678824,0
+HMY.US,D,20230509,000000,5.24,5.27,5.11,5.14,5488513,0
+HMY.US,D,20230510,000000,5.24,5.292,5.15,5.21,5446890,0
+HMY.US,D,20230511,000000,5.11,5.14,4.98,4.98,4426083,0
+HMY.US,D,20230512,000000,5,5.15,4.96,5.1,3618892,0
+HMY.US,D,20230515,000000,5.15,5.21,5.12,5.15,2393367,0
+HMY.US,D,20230516,000000,5.11,5.19,4.98,5.03,4812567,0
+HMY.US,D,20230517,000000,4.98,5,4.845,4.87,6063089,0
+HMY.US,D,20230518,000000,4.81,4.9,4.74,4.83,5389758,0
+HMY.US,D,20230519,000000,4.85,4.95,4.78,4.82,4266385,0
+HMY.US,D,20230522,000000,4.83,4.88,4.78,4.8,3166485,0
+HMY.US,D,20230523,000000,4.74,4.84,4.74,4.79,3116175,0
+HMY.US,D,20230524,000000,4.78,4.8,4.65,4.68,2967383,0
+HMY.US,D,20230525,000000,4.59,4.64,4.54,4.58,2398333,0
+HMY.US,D,20230526,000000,4.68,4.72,4.61,4.66,3118247,0
+HMY.US,D,20230530,000000,4.71,4.71,4.6,4.61,5033613,0
+HMY.US,D,20230531,000000,4.61,4.785,4.59,4.71,3940929,0
+HMY.US,D,20230601,000000,4.73,4.88,4.7,4.79,4077674,0
+HMY.US,D,20230602,000000,4.75,4.8,4.6,4.62,3344537,0
+HMY.US,D,20230605,000000,4.59,4.64,4.56,4.62,2356996,0
+HMY.US,D,20230606,000000,4.6,4.61,4.52,4.57,2432789,0
+HMY.US,D,20230607,000000,4.65,4.81,4.56,4.56,3855583,0
+HMY.US,D,20230608,000000,4.64,4.71,4.56,4.6,3707670,0
+HMY.US,D,20230609,000000,4.6,4.61,4.51,4.52,3974405,0
+HMY.US,D,20230612,000000,4.62,4.66,4.54,4.66,2989978,0
+HMY.US,D,20230613,000000,4.66,4.7,4.46,4.48,3316510,0
+HMY.US,D,20230614,000000,4.6,4.655,4.49,4.53,4423905,0
+HMY.US,D,20230615,000000,4.56,4.585,4.5,4.56,3455611,0
+HMY.US,D,20230616,000000,4.55,4.57,4.39,4.51,10391401,0
+HMY.US,D,20230620,000000,4.36,4.37,4.23,4.26,3234808,0
+HMY.US,D,20230621,000000,4.19,4.195,4.12,4.16,2904718,0
+HMY.US,D,20230622,000000,4.14,4.23,4.115,4.22,2230315,0
+HMY.US,D,20230623,000000,4.27,4.325,4.205,4.23,2868918,0
+HMY.US,D,20230626,000000,4.25,4.27,4.18,4.21,2124441,0
+HMY.US,D,20230627,000000,4.23,4.235,4.04,4.07,3226788,0
+HMY.US,D,20230628,000000,4.08,4.12,4.045,4.07,3033067,0
+HMY.US,D,20230629,000000,4.03,4.155,3.98,4.15,2320425,0
+HMY.US,D,20230630,000000,4.11,4.21,4.08,4.2,2524730,0
+HMY.US,D,20230703,000000,4.23,4.28,4.205,4.28,1837143,0
+HMY.US,D,20230705,000000,4.28,4.28,4.1,4.1,2700959,0
+HMY.US,D,20230706,000000,4.05,4.05,3.87,3.88,3847390,0
+HMY.US,D,20230707,000000,3.92,3.96,3.86,3.92,3207987,0
+HMY.US,D,20230710,000000,3.86,4.03,3.86,3.99,2668255,0
+HMY.US,D,20230711,000000,4.04,4.135,4.03,4.08,3556385,0
+HMY.US,D,20230712,000000,4.22,4.45,4.2,4.42,3924846,0
+HMY.US,D,20230713,000000,4.56,4.57,4.44,4.48,2944458,0
+HMY.US,D,20230714,000000,4.5,4.66,4.5,4.6,3113132,0
+HMY.US,D,20230717,000000,4.52,4.61,4.45,4.58,2683191,0
+HMY.US,D,20230718,000000,4.66,4.695,4.61,4.63,3443805,0
+HMY.US,D,20230719,000000,4.63,4.65,4.5114,4.57,2702782,0
+HMY.US,D,20230720,000000,4.64,4.64,4.485,4.51,3062861,0
+HMY.US,D,20230721,000000,4.46,4.52,4.46,4.5,1551843,0
+HMY.US,D,20230724,000000,4.52,4.53,4.43,4.46,1901914,0
+HMY.US,D,20230725,000000,4.49,4.515,4.435,4.49,1919977,0
+HMY.US,D,20230726,000000,4.49,4.49,4.36,4.45,2315858,0
+HMY.US,D,20230727,000000,4.36,4.39,4.175,4.19,3400325,0
+HMY.US,D,20230728,000000,4.3,4.33,4.26,4.3,1692933,0
+HMY.US,D,20230731,000000,4.24,4.33,4.22,4.29,4941753,0
+HMY.US,D,20230801,000000,4.12,4.14,4.04,4.06,2924152,0
+HMY.US,D,20230802,000000,3.98,4.01,3.85,3.88,3786949,0
+HMY.US,D,20230803,000000,3.89,3.94,3.84,3.86,2568527,0
+HMY.US,D,20230804,000000,3.94,4.005,3.91,3.92,2456942,0
+HMY.US,D,20230807,000000,3.97,3.98,3.88,3.91,1747204,0
+HMY.US,D,20230808,000000,3.88,3.96,3.86,3.93,2296067,0
+HMY.US,D,20230809,000000,3.91,3.93,3.87,3.92,1780737,0
+HMY.US,D,20230810,000000,3.98,4,3.895,3.92,2421656,0
+HMY.US,D,20230811,000000,3.88,3.93,3.87,3.9,1893275,0
+HMY.US,D,20230814,000000,3.79,3.875,3.76,3.87,3010324,0
+HMY.US,D,20230815,000000,3.86,3.93,3.815,3.87,3467739,0
+HMY.US,D,20230816,000000,3.83,3.92,3.81,3.84,3527711,0
+HMY.US,D,20230817,000000,3.73,3.74,3.485,3.54,5070638,0
+HMY.US,D,20230818,000000,3.43,3.52,3.41,3.51,2783324,0
+HMY.US,D,20230821,000000,3.52,3.53,3.46,3.52,2501861,0
+HMY.US,D,20230822,000000,3.56,3.57,3.495,3.55,2260927,0
+HMY.US,D,20230823,000000,3.81,4.07,3.81,4.06,6801996,0
+HMY.US,D,20230824,000000,4.02,4.11,3.949,4.06,5486301,0
+HMY.US,D,20230825,000000,4.11,4.185,4.01,4.05,3543678,0
+HMY.US,D,20230828,000000,4.01,4.15,3.975,4.1,2767250,0
+HMY.US,D,20230829,000000,4.03,4.11,3.99,4.09,3074577,0
+HMY.US,D,20230830,000000,4.22,4.32,4.15,4.17,2418473,0
+HMY.US,D,20230831,000000,4.19,4.235,4.1,4.12,2721376,0
+HMY.US,D,20230901,000000,4.27,4.3,4.16,4.16,3258615,0
+HMY.US,D,20230905,000000,4.1,4.145,4.035,4.04,2726244,0
+HMY.US,D,20230906,000000,4.08,4.32,4.07,4.19,5374592,0
+HMY.US,D,20230907,000000,4.23,4.23,4.12,4.16,2258005,0
+HMY.US,D,20230908,000000,4.14,4.2099,4.12,4.14,2051452,0
+HMY.US,D,20230911,000000,4.23,4.265,4.18,4.19,1735135,0
+HMY.US,D,20230912,000000,4.17,4.26,4.15,4.21,1709530,0
+HMY.US,D,20230913,000000,4.21,4.2615,4.2,4.25,1534559,0
+HMY.US,D,20230914,000000,4.18,4.27,4.13,4.22,2435804,0
+HMY.US,D,20230915,000000,4.28,4.45,4.27,4.31,7117313,0
+HMY.US,D,20230918,000000,4.34,4.375,4.3,4.33,2993553,0
+HMY.US,D,20230919,000000,4.29,4.305,4.14,4.19,2995660,0
+HMY.US,D,20230920,000000,4.27,4.63,4.27,4.53,5182958,0
+HMY.US,D,20230921,000000,4.37,4.4775,4.32,4.36,3216513,0
+HMY.US,D,20230922,000000,4.47,4.49,4.28,4.29,2350378,0
+HMY.US,D,20230925,000000,4.26,4.26,4.06,4.15,4485912,0
+HMY.US,D,20230926,000000,4.15,4.2383,4.11,4.11,3962236,0
+HMY.US,D,20230927,000000,4.07,4.07,3.85,3.88,4321299,0
+HMY.US,D,20230928,000000,3.83,3.9,3.81,3.88,4981839,0
+HMY.US,D,20230929,000000,3.85,3.86,3.69,3.76,5770538,0
+HMY.US,D,20231002,000000,3.57,3.62,3.51,3.54,5167701,0
+HMY.US,D,20231003,000000,3.59,3.79,3.57,3.76,6552294,0
+HMY.US,D,20231004,000000,3.75,3.77,3.675,3.73,3567172,0
+HMY.US,D,20231005,000000,3.67,3.785,3.655,3.74,3250979,0
+HMY.US,D,20231006,000000,3.77,3.87,3.755,3.85,3452568,0
+HMY.US,D,20231009,000000,4.04,4.07,3.97,4.04,3363721,0
+HMY.US,D,20231010,000000,4.24,4.295,4.18,4.25,5107805,0
+HMY.US,D,20231011,000000,4.53,4.58,4.43,4.54,7674186,0
+HMY.US,D,20231012,000000,4.56,4.6,4.42,4.47,4124498,0
+HMY.US,D,20231013,000000,4.68,4.92,4.59,4.86,8520899,0
+HMY.US,D,20231016,000000,4.95,5,4.82,4.95,5742161,0
+HMY.US,D,20231017,000000,4.95,5.07,4.94,5.06,4110381,0
+HMY.US,D,20231018,000000,5.03,5.08,4.85,4.89,7125011,0
+HMY.US,D,20231019,000000,4.87,4.87,4.73,4.85,5032129,0
+HMY.US,D,20231020,000000,4.86,5.1,4.85,4.92,6822778,0
+HMY.US,D,20231023,000000,4.85,4.93,4.741,4.83,5012537,0
+HMY.US,D,20231024,000000,4.64,4.785,4.61,4.77,3823723,0
+HMY.US,D,20231025,000000,4.72,4.81,4.67,4.68,4107660,0
+HMY.US,D,20231026,000000,4.74,4.77,4.665,4.72,4287886,0
+HMY.US,D,20231027,000000,4.71,4.765,4.55,4.7,5040428,0
+HMY.US,D,20231030,000000,4.73,4.73,4.59,4.62,3048746,0
+HMY.US,D,20231031,000000,4.56,4.64,4.47,4.49,3385426,0
+HMY.US,D,20231101,000000,4.47,4.57,4.46,4.53,3206508,0
+HMY.US,D,20231102,000000,4.58,4.6,4.42,4.47,2975304,0
+HMY.US,D,20231103,000000,4.6,4.98,4.58,4.94,6913027,0
+HMY.US,D,20231106,000000,4.91,4.98,4.8719,4.9,3036904,0
+HMY.US,D,20231107,000000,4.73,4.77,4.615,4.74,3747276,0
+HMY.US,D,20231108,000000,4.72,4.81,4.64,4.68,3161209,0
+HMY.US,D,20231109,000000,4.68,4.73,4.51,4.54,6735876,0
+HMY.US,D,20231110,000000,4.5,4.53,4.42,4.47,3026789,0
+HMY.US,D,20231113,000000,4.84,4.88,4.72,4.73,4587317,0
+HMY.US,D,20231114,000000,5.13,5.47,5.11,5.41,10854090,0
+HMY.US,D,20231115,000000,5.45,5.46,5.3201,5.37,5955797,0
+HMY.US,D,20231116,000000,5.33,5.6,5.32,5.45,5917305,0
+HMY.US,D,20231117,000000,5.52,5.52,5.37,5.44,3650877,0
+HMY.US,D,20231120,000000,5.43,5.53,5.405,5.49,3243674,0
+HMY.US,D,20231121,000000,5.6,5.8,5.59,5.7,7109891,0
+HMY.US,D,20231122,000000,5.77,5.79,5.63,5.73,3335821,0
+HMY.US,D,20231124,000000,5.75,5.85,5.71,5.76,2917679,0
+HMY.US,D,20231127,000000,5.93,5.945,5.8014,5.9,3953850,0
+HMY.US,D,20231128,000000,6.05,6.23,6.04,6.22,5946799,0
+HMY.US,D,20231129,000000,6.25,6.32,6.145,6.25,4698896,0
+HMY.US,D,20231130,000000,6.1,6.25,6.06,6.24,4085116,0
+HMY.US,D,20231201,000000,6.21,6.34,6.18,6.29,7056971,0
+HMY.US,D,20231204,000000,6.12,6.17,6,6.08,6393706,0
+HMY.US,D,20231205,000000,6.01,6.07,5.89,5.97,5413245,0
+HMY.US,D,20231206,000000,6.06,6.16,5.9625,6.01,4031937,0
+HMY.US,D,20231207,000000,6.05,6.065,5.89,5.96,3348900,0
+HMY.US,D,20231208,000000,5.81,5.96,5.8,5.92,4374072,0
+HMY.US,D,20231211,000000,5.9,6.11,5.87,6.1,5668274,0
+HMY.US,D,20231212,000000,5.63,5.675,5.41,5.57,8577885,0
+HMY.US,D,20231213,000000,5.41,5.9,5.41,5.9,6147730,0
+HMY.US,D,20231214,000000,6.25,6.36,5.98,6.09,6124091,0
+HMY.US,D,20231215,000000,6.05,6.11,5.98,6.04,11228320,0
+HMY.US,D,20231218,000000,5.96,6.005,5.86,5.96,3786556,0
+HMY.US,D,20231219,000000,6.14,6.45,6.125,6.32,6921202,0
+HMY.US,D,20231220,000000,6.31,6.36,6.17,6.18,4171041,0
+HMY.US,D,20231221,000000,6.34,6.37,6.26,6.3,2751507,0
+HMY.US,D,20231222,000000,6.49,6.58,6.3,6.31,3133928,0
+HMY.US,D,20231226,000000,6.32,6.4,6.22,6.31,1844075,0
+HMY.US,D,20231227,000000,6.42,6.52,6.34,6.36,3347997,0
+HMY.US,D,20231228,000000,6.36,6.38,6.12,6.14,3362629,0
+HMY.US,D,20231229,000000,6.23,6.28,6.07,6.15,4618265,0
+HMY.US,D,20240102,000000,6.29,6.3375,6.06,6.08,4428449,0
+HMY.US,D,20240103,000000,5.91,6.01,5.86,5.95,4627434,0
+HMY.US,D,20240104,000000,5.95,6.08,5.91,5.97,2566822,0
+HMY.US,D,20240105,000000,5.92,6.05,5.83,5.9,3195882,0
+HMY.US,D,20240108,000000,5.77,5.88,5.74,5.86,2797837,0
+HMY.US,D,20240109,000000,5.83,5.855,5.62,5.67,4715174,0
+HMY.US,D,20240110,000000,5.66,5.72,5.6,5.69,2594262,0
+HMY.US,D,20240111,000000,5.59,5.67,5.54,5.61,3602975,0
+HMY.US,D,20240112,000000,5.98,6.08,5.84,5.87,3531001,0
+HMY.US,D,20240116,000000,5.74,5.79,5.655,5.69,4210024,0
+HMY.US,D,20240117,000000,5.45,5.6,5.4,5.56,6352332,0
+HMY.US,D,20240118,000000,5.55,5.6,5.465,5.52,3904037,0
+HMY.US,D,20240119,000000,5.56,5.655,5.515,5.64,3293045,0
+HMY.US,D,20240122,000000,5.53,5.63,5.51,5.6,2831512,0
+HMY.US,D,20240123,000000,5.67,5.76,5.6,5.75,3818311,0
+HMY.US,D,20240124,000000,6.1,6.1,5.695,5.73,6185094,0
+HMY.US,D,20240125,000000,6.22,6.36,6.14,6.22,6466897,0
+HMY.US,D,20240126,000000,6.32,6.415,6.27,6.29,3568877,0
+HMY.US,D,20240129,000000,6.4,6.4,6.21,6.28,4122568,0
+HMY.US,D,20240130,000000,6.48,6.48,6.03,6.11,7544760,0
+HMY.US,D,20240131,000000,6.17,6.38,6.14,6.19,7318784,0
+HMY.US,D,20240201,000000,6.33,6.76,6.33,6.7,12630688,0
+HMY.US,D,20240202,000000,6.375,6.42,6.26,6.39,6456922,0
+HMY.US,D,20240205,000000,6.16,6.21,6.06,6.17,4133193,0
+HMY.US,D,20240206,000000,6.15,6.16,6.05,6.13,3233417,0
+HMY.US,D,20240207,000000,6.08,6.14,6.05,6.05,2827077,0
+HMY.US,D,20240208,000000,5.97,6.038,5.93,5.94,2873406,0
+HMY.US,D,20240209,000000,5.92,5.935,5.82,5.86,3111725,0
+HMY.US,D,20240212,000000,5.9,5.92,5.86,5.87,4962468,0
+HMY.US,D,20240213,000000,5.67,5.68,5.43,5.47,5365155,0
+HMY.US,D,20240214,000000,5.44,5.53,5.41,5.5,3304564,0
+HMY.US,D,20240215,000000,5.61,5.6899,5.57,5.6,3516079,0
+HMY.US,D,20240216,000000,5.56,5.64,5.54,5.57,2345421,0
+HMY.US,D,20240220,000000,5.7,5.71,5.54,5.62,2509946,0
+HMY.US,D,20240221,000000,5.63,5.63,5.495,5.56,2767853,0
+HMY.US,D,20240222,000000,5.71,5.745,5.5914,5.69,3935217,0
+HMY.US,D,20240223,000000,5.68,5.69,5.5,5.66,4560031,0
+HMY.US,D,20240226,000000,5.57,5.59,5.51,5.58,2649457,0
+HMY.US,D,20240227,000000,5.62,5.66,5.53,5.53,2547856,0
+HMY.US,D,20240228,000000,5.6,5.71,5.41,5.51,4526269,0
+HMY.US,D,20240229,000000,5.8,5.885,5.675,5.71,5327388,0
+HMY.US,D,20240301,000000,5.83,5.95,5.72,5.94,10049196,0
+HMY.US,D,20240304,000000,6.21,6.785,6.13,6.78,11019598,0
+HMY.US,D,20240305,000000,6.89,6.99,6.78,6.88,9180357,0
+HMY.US,D,20240306,000000,6.88,7.2,6.8,7.06,7828793,0
+HMY.US,D,20240307,000000,7.08,7.2,6.97,7.11,5645719,0
+HMY.US,D,20240308,000000,7.14,7.225,7.03,7.14,5207675,0
+HMY.US,D,20240311,000000,7.18,8,7.145,7.93,14037236,0
+HMY.US,D,20240312,000000,7.57,7.8567,7.51,7.76,10639558,0
+HMY.US,D,20240313,000000,7.8,8.07,7.79,7.87,8309551,0
+HMY.US,D,20240314,000000,7.71,7.82,7.65,7.73,7861469,0
+HMY.US,D,20240315,000000,7.66,7.76,7.57,7.7,25761911,0
+HMY.US,D,20240318,000000,7.59,7.65,7.47,7.54,6646143,0
+HMY.US,D,20240319,000000,7.5,7.595,7.21,7.4,7125625,0
+HMY.US,D,20240320,000000,7.56,8.04,7.53,7.96,9548878,0
+HMY.US,D,20240321,000000,8.13,8.175,7.78,7.88,7347337,0
+HMY.US,D,20240322,000000,7.75,7.81,7.67,7.72,4479236,0
+HMY.US,D,20240325,000000,7.79,8.01,7.75,7.77,3693370,0
+HMY.US,D,20240326,000000,8,8,7.755,7.78,2700597,0
+HMY.US,D,20240327,000000,7.86,8.09,7.8406,8.02,4558993,0
+HMY.US,D,20240328,000000,8.21,8.29,8.05,8.17,6040115,0
+HMY.US,D,20240401,000000,8.37,8.4499,8.03,8.09,6534839,0
+HMY.US,D,20240402,000000,8.38,8.61,8.3212,8.41,7344128,0
+HMY.US,D,20240403,000000,8.56,8.6887,8.46,8.59,6725965,0
+HMY.US,D,20240404,000000,8.7,8.87,8.5,8.59,9760656,0
+HMY.US,D,20240405,000000,8.72,8.94,8.64,8.84,8208618,0
+HMY.US,D,20240408,000000,9.02,9.13,8.75,8.93,5934806,0
+HMY.US,D,20240409,000000,9.3,9.31,8.94,9.03,6258736,0
+HMY.US,D,20240410,000000,8.8,9.05,8.76,8.86,7234092,0
+HMY.US,D,20240411,000000,9.05,9.26,8.81,9.24,7698794,0
+HMY.US,D,20240412,000000,9.67,9.8,9.03,9.11,10437712,0
+HMY.US,D,20240415,000000,9.37,9.38,8.9,9.02,9731855,0
+HMY.US,D,20240416,000000,8.84,8.9789,8.68,8.87,8025840,0
+HMY.US,D,20240417,000000,9.05,9.26,8.9,9.08,5906566,0
+HMY.US,D,20240418,000000,9.18,9.32,8.99,9.12,5822439,0
+HMY.US,D,20240419,000000,9.08,9.33,9.05,9.29,6153869,0
+HMY.US,D,20240422,000000,8.67,8.77,8.36,8.71,6293715,0
+HMY.US,D,20240423,000000,8.44,8.78,8.4,8.77,6767491,0
+HMY.US,D,20240424,000000,8.67,8.77,8.585,8.74,4248696,0
+HMY.US,D,20240425,000000,8.7,9.18,8.67,9.03,6536055,0
+HMY.US,D,20240426,000000,9.08,9.15,8.82,8.97,4269966,0
+HMY.US,D,20240429,000000,9.09,9.23,8.93,9.11,4955465,0
+HMY.US,D,20240430,000000,8.75,8.945,8.55,8.57,5590651,0
+HMY.US,D,20240501,000000,8.68,8.89,8.5,8.61,3649887,0
+HMY.US,D,20240502,000000,8.5,8.6,8.4,8.47,4968351,0
+HMY.US,D,20240503,000000,8.47,8.625,8.31,8.57,3675031,0
+HMY.US,D,20240506,000000,8.91,9.025,8.84,8.94,3179715,0
+HMY.US,D,20240507,000000,8.78,8.875,8.71,8.8,2806397,0
+HMY.US,D,20240508,000000,8.64,8.91,8.63,8.87,2388464,0
+HMY.US,D,20240509,000000,8.98,9.2,8.9201,9.14,5148340,0
+HMY.US,D,20240510,000000,9.44,9.475,9.2,9.21,4241630,0
+HMY.US,D,20240513,000000,9.17,9.27,9.025,9.17,2488902,0
+HMY.US,D,20240514,000000,9.2,9.35,9.165,9.25,2551589,0
+HMY.US,D,20240515,000000,9.41,9.5799,9.26,9.39,5079657,0
+HMY.US,D,20240516,000000,9.41,9.5499,9.31,9.35,3983482,0
+HMY.US,D,20240517,000000,9.55,9.84,9.47,9.76,6248531,0
+HMY.US,D,20240520,000000,9.99,10.16,9.88,10.11,4955280,0
+HMY.US,D,20240521,000000,10.13,10.245,10.09,10.23,3648264,0
+HMY.US,D,20240522,000000,10.04,10.07,9.63,9.72,4916564,0
+HMY.US,D,20240523,000000,9.69,9.75,9.12,9.14,6695732,0
+HMY.US,D,20240524,000000,9.31,9.41,9.1825,9.25,3214283,0
+HMY.US,D,20240528,000000,9.42,9.53,9.25,9.33,2754317,0
+HMY.US,D,20240529,000000,9.15,9.26,8.92,9.04,3556360,0
+HMY.US,D,20240530,000000,9.1,9.35,9.099,9.21,3393266,0
+HMY.US,D,20240531,000000,9.19,9.26,8.95,9.1,3320922,0
+HMY.US,D,20240603,000000,9.25,9.3,9.07,9.18,2683222,0
+HMY.US,D,20240604,000000,9.02,9.02,8.68,8.76,4119996,0
+HMY.US,D,20240605,000000,8.77,9.05,8.67,8.94,3144711,0
+HMY.US,D,20240606,000000,8.94,9.25,8.905,9.21,2467423,0
+HMY.US,D,20240607,000000,8.69,8.73,8.14,8.24,7777622,0
+HMY.US,D,20240610,000000,8.29,8.2999,8.11,8.26,3711229,0
+HMY.US,D,20240611,000000,8.16,8.295,8.035,8.21,2679654,0
+HMY.US,D,20240612,000000,8.6,8.66,8.335,8.38,2751857,0
+HMY.US,D,20240613,000000,8.33,8.44,8.24,8.28,2830697,0
+HMY.US,D,20240614,000000,8.51,8.54,8.33,8.42,3384897,0
+HMY.US,D,20240617,000000,8.32,8.42,8.24,8.36,2341451,0
+HMY.US,D,20240618,000000,8.41,8.87,8.41,8.77,3093640,0
+HMY.US,D,20240620,000000,8.99,9.101,8.91,9.02,3033738,0
+HMY.US,D,20240621,000000,9.11,9.11,8.89,9.02,8553075,0
+HMY.US,D,20240624,000000,9.19,9.28,9.015,9.06,3343677,0
+HMY.US,D,20240625,000000,9.14,9.25,9.08,9.18,3254934,0
+HMY.US,D,20240626,000000,8.96,9.085,8.96,9.01,2429895,0
+HMY.US,D,20240627,000000,9.27,9.37,9.14,9.17,3501862,0
+HMY.US,D,20240628,000000,9.29,9.355,9.045,9.17,2766127,0
+HMY.US,D,20240701,000000,9.15,9.3,9.11,9.17,2375184,0
+HMY.US,D,20240702,000000,9.12,9.29,9.04,9.15,2584828,0
+HMY.US,D,20240703,000000,9.18,9.57,9.18,9.36,3583656,0
+HMY.US,D,20240705,000000,9.67,9.835,9.51,9.71,4513121,0
+HMY.US,D,20240708,000000,9.6,9.71,9.45,9.6,2974170,0
+HMY.US,D,20240709,000000,9.69,9.75,9.5701,9.63,3435316,0
+HMY.US,D,20240710,000000,9.75,9.81,9.64,9.69,2808081,0
+HMY.US,D,20240711,000000,10.07,10.1,9.76,10.01,4524974,0
+HMY.US,D,20240712,000000,9.7,9.82,9.61,9.62,5316480,0
+HMY.US,D,20240715,000000,9.52,9.68,9.3,9.45,5305420,0
+HMY.US,D,20240716,000000,10.02,11.04,9.945,10.97,11679601,0
+HMY.US,D,20240717,000000,10.93,10.9599,10.46,10.54,5328366,0
+HMY.US,D,20240718,000000,10.52,10.585,10.06,10.13,5264592,0
+HMY.US,D,20240719,000000,9.6,9.79,9.295,9.36,5951869,0
+HMY.US,D,20240722,000000,9.325,9.345,8.98,9.04,4256068,0
+HMY.US,D,20240723,000000,9.12,9.16,9.025,9.09,4283520,0
+HMY.US,D,20240724,000000,9.24,9.29,8.9,8.94,5590726,0
+HMY.US,D,20240725,000000,8.64,8.67,8.41,8.48,7424161,0
+HMY.US,D,20240726,000000,8.73,8.96,8.6905,8.82,5286277,0
+HMY.US,D,20240729,000000,8.93,9,8.63,8.81,2581269,0
+HMY.US,D,20240730,000000,8.97,9.165,8.895,9.08,3662681,0
+HMY.US,D,20240731,000000,9.59,9.78,9.5,9.72,4279699,0
+HMY.US,D,20240801,000000,9.81,9.965,9.46,9.57,3408333,0
+HMY.US,D,20240802,000000,9.6,9.63,9.11,9.2,3812746,0
+HMY.US,D,20240805,000000,8.65,9.23,8.47,8.96,5443444,0
+HMY.US,D,20240806,000000,8.9,9.33,8.895,9.24,3879256,0
+HMY.US,D,20240807,000000,9.6,9.6,8.96,9.04,3817850,0
+HMY.US,D,20240808,000000,9.16,9.52,9.0503,9.43,3721705,0
+HMY.US,D,20240809,000000,9.55,9.59,9.33,9.5,2729044,0
+HMY.US,D,20240812,000000,9.55,9.68,9.455,9.65,2903296,0
+HMY.US,D,20240813,000000,9.79,10.09,9.77,10,3258577,0
+HMY.US,D,20240814,000000,10.04,10.0683,9.87,10,2988007,0
+HMY.US,D,20240815,000000,10.22,10.25,9.99,10.13,2973182,0
+HMY.US,D,20240816,000000,10.27,10.66,10.19,10.65,4672266,0
+HMY.US,D,20240819,000000,10.5,10.98,10.48,10.93,4265919,0
+HMY.US,D,20240820,000000,11.2,11.37,11.1094,11.22,3424637,0
+HMY.US,D,20240821,000000,11.16,11.23,10.96,11.16,3340749,0
+HMY.US,D,20240822,000000,10.85,10.86,10.44,10.53,3516451,0
+HMY.US,D,20240823,000000,10.57,10.58,10.23,10.37,5757520,0
+HMY.US,D,20240826,000000,10.5,10.53,10.21,10.24,3780154,0
+HMY.US,D,20240827,000000,10.49,10.49,10.165,10.25,5244541,0
+HMY.US,D,20240828,000000,10.13,10.26,10.06,10.21,5004266,0
+HMY.US,D,20240829,000000,10.36,10.4899,10.265,10.38,4150479,0
+HMY.US,D,20240830,000000,10.21,10.255,9.584,9.67,6257651,0
+HMY.US,D,20240903,000000,9.58,9.59,9.09,9.17,6162624,0
+HMY.US,D,20240904,000000,9.17,9.285,8.99,9.02,6140493,0
+HMY.US,D,20240905,000000,8.68,9.045,8.67,8.93,5587242,0
+HMY.US,D,20240906,000000,8.94,9.06,8.785,8.8,4506300,0
+HMY.US,D,20240909,000000,8.81,8.97,8.76,8.91,3013301,0
+HMY.US,D,20240910,000000,8.69,8.81,8.55,8.79,2814892,0
+HMY.US,D,20240911,000000,8.51,8.82,8.43,8.79,3092443,0
+HMY.US,D,20240912,000000,8.92,9.61,8.92,9.52,7122688,0
+HMY.US,D,20240913,000000,9.98,10,9.67,9.8,4377059,0
+HMY.US,D,20240916,000000,9.85,10.12,9.805,10.08,5034199,0
+HMY.US,D,20240917,000000,10.01,10.2,9.87,10.08,3469644,0
+HMY.US,D,20240918,000000,9.88,10.4147,9.74,9.8,4709921,0
+HMY.US,D,20240919,000000,10,10.05,9.795,9.86,2718074,0
+HMY.US,D,20240920,000000,10.13,10.4,10.09,10.29,10112955,0
+HMY.US,D,20240923,000000,10.63,10.806,10.51,10.51,4631853,0
+HMY.US,D,20240924,000000,10.6,10.84,10.43,10.8,2632080,0
+HMY.US,D,20240925,000000,10.61,10.79,10.59,10.69,3018179,0
+HMY.US,D,20240926,000000,10.8,10.96,10.66,10.81,2229995,0
+HMY.US,D,20240927,000000,11,11.08,10.74,10.8,3628966,0
+HMY.US,D,20240930,000000,10.38,10.415,10.085,10.17,3515552,0
+HMY.US,D,20241001,000000,10.53,10.89,10.49,10.84,3645127,0
+HMY.US,D,20241002,000000,10.64,10.755,10.45,10.58,2955337,0
+HMY.US,D,20241003,000000,10.08,10.22,9.85,9.94,4235224,0
+HMY.US,D,20241004,000000,9.73,9.989,9.64,9.85,3690154,0
+HMY.US,D,20241007,000000,9.56,9.59,9.35,9.38,3382350,0
+HMY.US,D,20241008,000000,9.24,9.36,9.135,9.34,2497494,0
+HMY.US,D,20241009,000000,9.14,9.32,9.12,9.3,2155182,0
+HMY.US,D,20241010,000000,9.42,10.065,9.42,10.02,5637285,0
+HMY.US,D,20241011,000000,10.05,10.15,9.91,9.96,2593229,0
+HMY.US,D,20241014,000000,9.59,9.82,9.545,9.78,3413476,0
+HMY.US,D,20241015,000000,9.91,10.065,9.7901,10.04,3434631,0
+HMY.US,D,20241016,000000,10.42,10.745,10.42,10.58,4010274,0
+HMY.US,D,20241017,000000,11.07,11.5987,11.005,11.45,6275286,0
+HMY.US,D,20241018,000000,11.3,11.84,11.28,11.78,5741127,0
+HMY.US,D,20241021,000000,12,12.22,11.88,12.04,5227566,0
+HMY.US,D,20241022,000000,12.05,12.29,12.02,12.23,2929457,0
+HMY.US,D,20241023,000000,11.59,11.65,11.385,11.51,4662144,0
+HMY.US,D,20241024,000000,11.68,11.69,11.3,11.6,3473741,0
+HMY.US,D,20241025,000000,11.47,11.475,11.223,11.28,2992584,0
+HMY.US,D,20241028,000000,11.1,11.34,11.06,11.18,2648515,0
+HMY.US,D,20241029,000000,11.12,11.42,11.12,11.37,3677579,0
+HMY.US,D,20241030,000000,11.45,11.47,11.115,11.28,2197032,0
+HMY.US,D,20241031,000000,10.94,10.98,10.635,10.84,2728943,0
+HMY.US,D,20241101,000000,10.93,11.075,10.56,10.57,2489416,0
+HMY.US,D,20241104,000000,10.65,10.765,10.47,10.55,1856262,0
+HMY.US,D,20241105,000000,10.8,10.94,10.6264,10.78,2660707,0
+HMY.US,D,20241106,000000,10.01,10.355,9.98,10.17,5090802,0
+HMY.US,D,20241107,000000,10.41,10.575,10.31,10.46,3234803,0
+HMY.US,D,20241108,000000,10.2,10.33,10.04,10.33,3391007,0
+HMY.US,D,20241111,000000,9.78,9.9499,9.27,9.36,5835024,0
+HMY.US,D,20241112,000000,9.28,9.33,8.9601,9.22,4022931,0
+HMY.US,D,20241113,000000,9.5,9.565,8.99,9.03,4979855,0
+HMY.US,D,20241114,000000,8.92,9.03,8.755,8.81,8631307,0
+HMY.US,D,20241115,000000,9.03,9.04,8.54,8.65,23130700,0
+HMY.US,D,20241118,000000,9.28,9.425,9.165,9.31,5824389,0
+HMY.US,D,20241119,000000,9.66,9.72,9.37,9.6,5077887,0
+HMY.US,D,20241120,000000,9.635,9.72,9.43,9.51,4209068,0
+HMY.US,D,20241121,000000,9.725,9.725,9.3701,9.57,5529535,0
+HMY.US,D,20241122,000000,9.96,9.96,9.59,9.63,5224940,0
+HMY.US,D,20241125,000000,9.33,9.35,9.1,9.2,4501244,0
+HMY.US,D,20241126,000000,9.14,9.31,9.12,9.26,3220765,0
+HMY.US,D,20241127,000000,9.33,9.37,9.04,9.07,3641026,0
+HMY.US,D,20241129,000000,9.1,9.265,9.045,9.19,2873677,0
+HMY.US,D,20241202,000000,9.09,9.1,8.9,8.92,3799783,0
+HMY.US,D,20241203,000000,9.03,9.35,8.99,9.18,3871721,0
+HMY.US,D,20241204,000000,9.1,9.14,8.8,8.97,5654192,0
+HMY.US,D,20241205,000000,8.9,9.0001,8.82,8.94,4192947,0
+HMY.US,D,20241206,000000,8.83,8.91,8.64,8.68,3180883,0
+HMY.US,D,20241209,000000,9.28,9.48,9.2,9.21,6379471,0
+HMY.US,D,20241210,000000,9.35,9.455,9.2126,9.29,4827855,0
+HMY.US,D,20241211,000000,9.36,9.705,9.29,9.56,5303059,0
+HMY.US,D,20241212,000000,9.325,9.465,9.14,9.14,4546195,0
+HMY.US,D,20241213,000000,9.07,9.145,8.815,8.95,6036494,0
+HMY.US,D,20241216,000000,9.01,9.02,8.83,8.88,2541660,0
+HMY.US,D,20241217,000000,8.59,8.795,8.54,8.69,5541773,0
+HMY.US,D,20241218,000000,8.65,8.74,8.25,8.3,5172115,0
+HMY.US,D,20241219,000000,8.47,8.53,8.27,8.34,5760071,0
+HMY.US,D,20241220,000000,8.435,8.59,8.39,8.43,8306617,0
+HMY.US,D,20241223,000000,8.28,8.455,8.21,8.37,5374997,0
+HMY.US,D,20241224,000000,8.4,8.41,8.19,8.32,2471022,0
+HMY.US,D,20241226,000000,8.3,8.41,8.275,8.31,2547620,0
+HMY.US,D,20241227,000000,8.19,8.315,8.08,8.24,3914581,0
+HMY.US,D,20241230,000000,8.16,8.21,7.97,8.14,4502041,0
+HMY.US,D,20241231,000000,8.1,8.28,8.08,8.21,3123432,0
+HMY.US,D,20250102,000000,8.43,8.58,8.37,8.48,5217001,0
+HMY.US,D,20250103,000000,8.52,8.52,8.33,8.34,4393063,0
+HMY.US,D,20250106,000000,8.48,8.505,8.235,8.25,5545128,0
+HMY.US,D,20250107,000000,8.56,8.6812,8.395,8.45,6969574,0
+HMY.US,D,20250108,000000,8.8,8.808,8.485,8.61,7955144,0
+HMY.US,D,20250110,000000,9.285,9.395,9.065,9.11,10197547,0
+HMY.US,D,20250113,000000,9.21,9.21,8.945,8.99,7424498,0
+HMY.US,D,20250114,000000,9.15,9.4978,9.1,9.44,8480255,0
+HMY.US,D,20250115,000000,9.79,9.81,9.375,9.55,7706728,0
+HMY.US,D,20250116,000000,9.8,9.81,9.4101,9.46,7125034,0
+HMY.US,D,20250117,000000,9.69,9.87,9.58,9.77,9414075,0
+HMY.US,D,20250121,000000,10.16,10.38,10.12,10.2,7584274,0
+HMY.US,D,20250122,000000,10.57,10.6292,10.37,10.45,8937029,0
+HMY.US,D,20250123,000000,10.36,10.515,10.285,10.46,8924174,0
+HMY.US,D,20250124,000000,10.82,10.955,10.7399,10.87,7656105,0
+HMY.US,D,20250127,000000,10.69,10.75,10.38,10.52,7123222,0
+HMY.US,D,20250128,000000,10.768,10.79,10.3617,10.67,7512232,0
+HMY.US,D,20250129,000000,10.76,11.06,10.715,10.9,7645014,0
+HMY.US,D,20250130,000000,11.24,11.44,11.1298,11.35,6811272,0
+HMY.US,D,20250131,000000,11.4,11.53,11.17,11.27,8684765,0
+HMY.US,D,20250203,000000,11.63,12,11.505,11.8,9742541,0
+HMY.US,D,20250204,000000,11.78,11.93,11.705,11.85,7214690,0
+HMY.US,D,20250205,000000,11.93,12.14,11.79,11.89,8303698,0
+HMY.US,D,20250206,000000,11.97,12.14,11.76,12.14,8150690,0
+HMY.US,D,20250207,000000,12.17,12.28,11.95,12,9212261,0
+HMY.US,D,20250210,000000,12.3698,12.485,12.23,12.35,8845449,0
+HMY.US,D,20250211,000000,12.09,12.39,12.015,12.1,5296904,0
+HMY.US,D,20250212,000000,11.895,12.06,11.63,11.88,9451524,0
+HMY.US,D,20250213,000000,11.81,11.95,11.655,11.94,6339916,0
+HMY.US,D,20250214,000000,11.76,11.82,11.38,11.42,7602276,0
+HMY.US,D,20250218,000000,11.39,11.51,11.305,11.44,6021934,0
+HMY.US,D,20250219,000000,11.1,11.19,11.02,11.17,4411019,0
+HMY.US,D,20250220,000000,11.51,12.02,11.51,11.72,7736153,0
+HMY.US,D,20250221,000000,11.34,11.34,10.78,10.82,7717890,0
+HMY.US,D,20250224,000000,11.06,11.24,10.91,11.13,8323463,0
+HMY.US,D,20250225,000000,11.06,11.09,10.65,10.88,6467664,0
+HMY.US,D,20250226,000000,10.55,10.995,10.5125,10.92,5456856,0
+HMY.US,D,20250227,000000,10.19,10.37,10.08,10.08,5861884,0
+HMY.US,D,20250228,000000,9.74,9.975,9.6901,9.95,5191468,0
+HMY.US,D,20250303,000000,10.21,10.36,9.95,10,5947172,0
+HMY.US,D,20250304,000000,10.21,10.72,9.925,10.51,8085231,0
+HMY.US,D,20250305,000000,10.32,10.88,10.31,10.84,7134814,0
+HMY.US,D,20250306,000000,10.7,11.04,10.68,10.85,4930770,0
+HMY.US,D,20250307,000000,11.355,11.9899,11.3,11.84,10404710,0
+HMY.US,D,20250310,000000,11.54,11.89,11.405,11.51,7018259,0
+HMY.US,D,20250311,000000,11.755,12.15,11.75,12.05,7468180,0
+HMY.US,D,20250312,000000,11.74,11.98,11.67,11.93,5927357,0
+HMY.US,D,20250313,000000,11.88,12.42,11.85,12.21,7916685,0
+HMY.US,D,20250314,000000,12.36,12.39,12.005,12.11,5614699,0
+HMY.US,D,20250317,000000,11.98,12.36,11.98,12.31,7018048,0
+HMY.US,D,20250318,000000,12.72,12.76,12.3901,12.45,7493042,0
+HMY.US,D,20250319,000000,12.54,12.665,12.38,12.63,6805601,0
+HMY.US,D,20250320,000000,12.74,13.02,12.68,12.85,7460218,0
+HMY.US,D,20250321,000000,12.77,12.8,12.53,12.73,12644824,0
+HMY.US,D,20250324,000000,12.75,12.8495,12.6,12.66,3715564,0
+HMY.US,D,20250325,000000,12.8,13.115,12.63,12.64,3024761,0
+HMY.US,D,20250326,000000,12.63,12.75,12.5,12.56,3768391,0
+HMY.US,D,20250327,000000,12.72,12.93,12.56,12.84,3675815,0
+HMY.US,D,20250328,000000,13.445,14.38,13.445,14.06,10586929,0
+HMY.US,D,20250331,000000,14.31,14.79,13.98,14.77,9134110,0
+HMY.US,D,20250401,000000,14.87,15.165,14.8,15.1,7118194,0
+HMY.US,D,20250402,000000,14.89,15.22,14.68,15.12,7773454,0
+HMY.US,D,20250403,000000,13.96,14.9574,13.93,14.65,9796363,0
+HMY.US,D,20250404,000000,13.97,14.11,12.9,13,9648457,0
+HMY.US,D,20250407,000000,12.99,14,12.57,12.96,7098215,0
+HMY.US,D,20250408,000000,13.75,13.78,12.8,12.97,6418007,0
+HMY.US,D,20250409,000000,14.51,14.955,14,14.69,11549475,0
+HMY.US,D,20250410,000000,15.43,16.48,15.14,16.24,13117956,0
+HMY.US,D,20250411,000000,17.02,17.365,16.6035,17.16,10439581,0
+HMY.US,D,20250414,000000,16.66,17.3199,16.54,17.08,7132885,0
+HMY.US,D,20250415,000000,17.55,17.64,17.03,17.35,4352004,0
+HMY.US,D,20250416,000000,18.67,18.77,17.72,17.99,8196323,0
+HMY.US,D,20250417,000000,17.46,17.76,17.205,17.55,6178997,0
+HMY.US,D,20250421,000000,18.61,18.65,17.38,17.7,5928317,0
+HMY.US,D,20250422,000000,17.81,17.81,16.86,17.01,7489274,0
+HMY.US,D,20250423,000000,15.77,16.1186,15.6,16.03,12575343,0
+HMY.US,D,20250424,000000,16.1,16.16,15.655,15.99,5708603,0
+HMY.US,D,20250425,000000,15.32,15.51,15.15,15.4,5784163,0
+HMY.US,D,20250428,000000,15.13,15.64,15.13,15.63,3656438,0
+HMY.US,D,20250429,000000,15.54,15.56,15.2212,15.39,4429634,0
+HMY.US,D,20250430,000000,15.55,15.975,15.545,15.91,5000670,0
+HMY.US,D,20250501,000000,15.16,15.27,14.685,14.87,5252349,0
+HMY.US,D,20250502,000000,15.37,15.42,15.03,15.05,5181973,0
+HMY.US,D,20250505,000000,16.11,16.16,15.76,15.93,5378160,0
+HMY.US,D,20250506,000000,16.535,16.535,16.135,16.48,6139864,0
+HMY.US,D,20250507,000000,15.95,16.28,15.81,16.09,3864458,0
+HMY.US,D,20250508,000000,15.94,15.94,15.22,15.22,4629486,0
+HMY.US,D,20250509,000000,15.65,15.78,15.19,15.77,5609137,0
+HMY.US,D,20250512,000000,14.455,14.57,14.03,14.11,6593241,0
+HMY.US,D,20250513,000000,14.11,14.385,14.03,14.32,4664587,0
+HMY.US,D,20250514,000000,13.65,14.2,13.62,14.14,5994418,0
+HMY.US,D,20250515,000000,14.285,14.5,14.14,14.48,4811254,0
+HMY.US,D,20250516,000000,14.03,14.46,14,14.46,2416801,0
+HMY.US,D,20250519,000000,14.79,14.8491,14.48,14.75,3260183,0
+HMY.US,D,20250520,000000,14.75,15.41,14.75,15.39,3665623,0
+HMY.US,D,20250521,000000,15.575,15.75,15.25,15.34,4117834,0
+HMY.US,D,20250522,000000,15.16,15.39,14.92,15.18,2692318,0
+HMY.US,D,20250523,000000,15.83,15.94,15.51,15.84,3862041,0
+HMY.US,D,20250527,000000,14.37,14.665,14.35,14.45,6143403,0
+HMY.US,D,20250528,000000,14.35,14.7,14.3301,14.65,5115150,0
+HMY.US,D,20250529,000000,14.81,14.87,14.53,14.57,4399900,0
+HMY.US,D,20250530,000000,14.27,14.61,14.155,14.59,5872100,0
+HMY.US,D,20250602,000000,14.98,15.665,14.85,15.45,6922748,0
+HMY.US,D,20250603,000000,15.07,15.07,14.66,14.85,5537189,0
+HMY.US,D,20250604,000000,15.19,15.2,14.85,14.94,4476348,0
+HMY.US,D,20250605,000000,15.495,15.88,15.115,15.37,5479305,0
+HMY.US,D,20250606,000000,15.21,15.42,14.49,14.56,6024876,0
+HMY.US,D,20250609,000000,14.67,15.02,14.58,14.92,4786927,0
+HMY.US,D,20250610,000000,15.08,15.14,14.52,14.59,4555204,0
+HMY.US,D,20250611,000000,14.31,14.39,14.115,14.35,8873779,0
+HMY.US,D,20250612,000000,14.75,14.97,14.61,14.94,5122602,0
+HMY.US,D,20250613,000000,15.04,15.135,14.86,15.01,8186652,0
+HMY.US,D,20250616,000000,14.79,14.92,14.44,14.69,4336328,0
+HMY.US,D,20250617,000000,14.49,14.5513,14.23,14.37,4870763,0
+HMY.US,D,20250618,000000,14.435,14.59,14.26,14.38,3391620,0
+HMY.US,D,20250620,000000,14.26,14.47,14.13,14.18,7559470,0
+HMY.US,D,20250623,000000,14.27,14.835,14.165,14.56,4197791,0
+HMY.US,D,20250624,000000,13.94,14.215,13.65,14.09,4488401,0
+HMY.US,D,20250625,000000,13.85,14.15,13.84,14.02,4446211,0
+HMY.US,D,20250626,000000,13.86,13.985,13.695,13.91,3875878,0
+HMY.US,D,20250627,000000,13.28,13.505,13.2292,13.4,4698880,0
+HMY.US,D,20250630,000000,13.64,13.97,13.54,13.97,4130990,0
+HMY.US,D,20250701,000000,14.4,14.4675,13.95,13.98,3685062,0
+HMY.US,D,20250702,000000,14.1,14.31,13.995,14.26,3376976,0
+HMY.US,D,20250703,000000,14.3,14.43,14.19,14.37,2144712,0
+HMY.US,D,20250707,000000,14.285,14.72,14.085,14.72,3441977,0
+HMY.US,D,20250708,000000,14.74,14.74,13.86,14.05,5013627,0
+HMY.US,D,20250709,000000,14.06,14.41,13.96,14.33,2724477,0
+HMY.US,D,20250710,000000,14.4,14.41,14.16,14.38,2118771,0
+HMY.US,D,20250711,000000,14.51,14.715,14.385,14.62,2748642,0
+HMY.US,D,20250714,000000,14.36,14.665,14.32,14.4,2548308,0
+HMY.US,D,20250715,000000,14.45,14.53,13.94,14.15,3135477,0
+HMY.US,D,20250716,000000,14.16,14.32,13.8607,14.11,2054542,0
+HMY.US,D,20250717,000000,13.88,14.085,13.71,14.01,2595883,0
+HMY.US,D,20250718,000000,14.29,14.3,13.93,13.94,2883593,0
+HMY.US,D,20250721,000000,14.5,15.1899,14.48,14.99,6531278,0
+HMY.US,D,20250722,000000,15.02,15.19,14.77,15.03,3287658,0
+HMY.US,D,20250723,000000,14.99,15.08,14.72,14.83,3299380,0
+HMY.US,D,20250724,000000,14.29,14.36,13.9501,14.22,3182199,0
+HMY.US,D,20250725,000000,13.835,14.1,13.8,14.03,3366778,0
+HMY.US,D,20250728,000000,13.95,13.955,13.635,13.87,2124688,0
+HMY.US,D,20250729,000000,13.87,14.04,13.74,14.04,2686025,0
+HMY.US,D,20250730,000000,13.685,13.82,13.39,13.47,3009217,0
+HMY.US,D,20250731,000000,13.54,13.5863,13.345,13.46,2724069,0
+HMY.US,D,20250801,000000,14.35,14.46,13.985,14.22,5560097,0
+HMY.US,D,20250804,000000,14.955,15.44,14.94,15.4,4533645,0
+HMY.US,D,20250805,000000,15.24,15.95,15.11,15.89,4405679,0
+HMY.US,D,20250806,000000,15.8,16.04,15.75,16.02,2875459,0
+HMY.US,D,20250807,000000,16.18,16.22,15.7229,15.82,3332364,0
+HMY.US,D,20250808,000000,15.955,16.025,15.61,15.76,3151691,0
+HMY.US,D,20250811,000000,15.25,15.5875,15.052,15.47,3540582,0
+HMY.US,D,20250812,000000,15.555,15.64,15.35,15.51,2080233,0
+HMY.US,D,20250813,000000,15.57,15.715,15.415,15.45,2785666,0
+HMY.US,D,20250814,000000,15.34,15.54,15.23,15.26,2455405,0
+HMY.US,D,20250815,000000,15.16,15.46,15.08,15.43,2267132,0
+HMY.US,D,20250818,000000,15.54,15.57,15.155,15.36,2755970,0
+HMY.US,D,20250819,000000,15.32,15.4,14.9,14.94,3453734,0
+HMY.US,D,20250820,000000,15.15,15.5451,15.08,15.49,3139970,0
+HMY.US,D,20250821,000000,15.51,16.11,15.51,15.91,2699688,0
+HMY.US,D,20250822,000000,15.72,16.1999,15.52,15.99,3514596,0
+HMY.US,D,20250825,000000,15.95,16.169,15.52,15.72,4229373,0
+HMY.US,D,20250826,000000,14.7,15.14,14.7,15.11,6786435,0
+HMY.US,D,20250827,000000,14.515,14.69,14.46,14.67,6005555,0
+HMY.US,D,20250828,000000,13.48,13.54,12.58,12.61,13988715,0
+HMY.US,D,20250829,000000,12.865,13.47,12.78,13.28,8701509,0
+HMY.US,D,20250902,000000,14.11,14.36,13.74,14.28,9598726,0
+HMY.US,D,20250903,000000,15.08,15.58,14.9601,15.1,13313238,0
+HMY.US,D,20250904,000000,14.57,14.675,14.005,14.01,9042878,0
+HMY.US,D,20250905,000000,14.76,14.76,14,14.11,8219761,0
+HMY.US,D,20250908,000000,14.71,14.76,14.345,14.62,6542599,0
+HMY.US,D,20250909,000000,15.02,15.25,14.59,14.72,6040383,0
+HMY.US,D,20250910,000000,14.96,15.495,14.96,15.45,6019369,0
+HMY.US,D,20250911,000000,15.09,15.325,15.02,15.32,4533542,0
+HMY.US,D,20250912,000000,15.135,15.28,14.925,15.01,5342507,0
+HMY.US,D,20250915,000000,14.965,15.26,14.732656,15.03,7353083,0
+HMY.US,D,20250916,000000,15.25,15.34,14.7335,14.99,7001281,0
+HMY.US,D,20250917,000000,14.72,15.33,14.645,14.88,5756599,0
+HMY.US,D,20250918,000000,14.96,15.025,14.66,14.95,5458545,0
+HMY.US,D,20250919,000000,15.33,16.88,15.31,16.88,26534597,0
+HMY.US,D,20250922,000000,17.645,17.81,17.3792,17.61,6470924,0
+HMY.US,D,20250923,000000,18.05,18.71,17.95,18.06,10364564,0
+HMY.US,D,20250924,000000,18,18.17,17.19,17.25,5514310,0
+HMY.US,D,20250925,000000,17.19,17.28,16.92,17.18,4950046,0
+HMY.US,D,20250926,000000,17.52,18.14,17.31,18.12,6550467,0
+HMY.US,D,20250929,000000,18.76,18.76,18.08,18.25,7450876,0
+HMY.US,D,20250930,000000,17.71,18.33,17.62,18.15,5181736,0
+HMY.US,D,20251001,000000,18.35,18.8193,18.2701,18.44,4045160,0
+HMY.US,D,20251002,000000,18.87,18.94,17.685,18.34,5010065,0
+HMY.US,D,20251003,000000,18.44,18.5397,18.015,18.18,3833154,0
+HMY.US,D,20251006,000000,18.61,18.92,18.5008,18.53,4373394,0
+HMY.US,D,20251007,000000,18.48,18.49,18.06,18.33,3566038,0
+HMY.US,D,20251008,000000,18.9,19.028,18.5501,18.81,4086473,0
+HMY.US,D,20251009,000000,19.49,19.68,17.81,18.11,7536844,0
+HMY.US,D,20251010,000000,18.235,18.515,18.04,18.27,4212142,0
+HMY.US,D,20251013,000000,19.345,20.0399,19.22,19.86,5379097,0
+HMY.US,D,20251014,000000,19.3,19.975,19.295,19.53,4827251,0
+HMY.US,D,20251015,000000,20.15,21.23,20.13,21.16,7469798,0
+HMY.US,D,20251016,000000,21.67,22.25,21.39,21.9,6032762,0
+HMY.US,D,20251017,000000,21.135,21.135,19.525,19.96,9202493,0
+HMY.US,D,20251020,000000,20.22,20.34,19.89,20.2,6585662,0
+HMY.US,D,20251021,000000,18.27,18.5,17.85,17.98,6767799,0
+HMY.US,D,20251022,000000,16.91,17.9,16.91,17.82,7892863,0
+HMY.US,D,20251023,000000,18,18.13,17.7875,17.87,4682218,0
+HMY.US,D,20251024,000000,17.53,17.795,17.43,17.49,3539762,0
+HMY.US,D,20251027,000000,16.73,16.992,16.03,16.46,7049996,0
+HMY.US,D,20251028,000000,16.27,16.715,16.21,16.6,4550694,0
+HMY.US,D,20251029,000000,17.25,17.32,16.235,16.34,4178105,0
+HMY.US,D,20251030,000000,16.4,16.76,16.38,16.65,3890053,0
+HMY.US,D,20251031,000000,16.66,16.865,16.415,16.51,2409552,0
+HMY.US,D,20251103,000000,16.5,16.571,16.075,16.13,2948656,0
+HMY.US,D,20251104,000000,15.66,15.74,15.13,15.19,4952579,0
+HMY.US,D,20251105,000000,15.91,16.05,15.755,15.94,3029201,0
+HMY.US,D,20251106,000000,16.28,16.57,15.8,15.83,2720501,0
+HMY.US,D,20251107,000000,16.275,16.465,16.08,16.42,2782852,0
+HMY.US,D,20251110,000000,17.48,17.65,17.1818,17.47,4965864,0
+HMY.US,D,20251111,000000,18.15,18.34,17.505,17.88,4919479,0
+HMY.US,D,20251112,000000,18.73,19.125,18.2101,18.83,5579386,0
+HMY.US,D,20251113,000000,19.06,19.06,17.6735,17.84,7205882,0
+HMY.US,D,20251114,000000,16.94,17.45,16.94,17.22,5017160,0
+HMY.US,D,20251117,000000,16.96,17.265,16.45,16.62,3979652,0
+HMY.US,D,20251118,000000,16.8,16.945,16.355,16.79,3306768,0
+HMY.US,D,20251119,000000,17.15,17.3401,16.675,16.9,3237917,0
+HMY.US,D,20251120,000000,16.98,17.2001,16.08,16.12,3344318,0
+HMY.US,D,20251121,000000,16.51,16.87,16.3,16.63,4744154,0
+HMY.US,D,20251124,000000,17.05,17.8,17.05,17.76,3610520,0
+HMY.US,D,20251125,000000,17.85,18.5,17.81,18.15,4003871,0
+HMY.US,D,20251126,000000,18.88,19.3655,18.81,19.3,5649726,0
+HMY.US,D,20251128,000000,19.39,19.695,19.245,19.66,2780010,0
+HMY.US,D,20251201,000000,20.06,20.06,19.31,19.32,3894500,0
+HMY.US,D,20251202,000000,19.56,19.71,18.67,19.21,4159872,0
+HMY.US,D,20251203,000000,19.53,19.6,18.98,19.05,3364855,0
+HMY.US,D,20251204,000000,18.88,19.18,18.785,19.14,2195293,0
+HMY.US,D,20251205,000000,19.54,19.99,19.2,19.29,2795642,0
+HMY.US,D,20251208,000000,19.32,19.32,18.725,18.74,3253265,0
+HMY.US,D,20251209,000000,19,19.775,18.97,19.75,4015214,0
+HMY.US,D,20251210,000000,19.55,20.27,19.22,20.02,5298954,0
+HMY.US,D,20251211,000000,19.925,21.1152,19.88,20.58,4335426,0
+HMY.US,D,20251212,000000,21.23,21.27,20.09,20.4,4465799,0
+HMY.US,D,20251215,000000,20.705,20.705,19.705,20.19,3565731,0
+HMY.US,D,20251216,000000,20.3,20.7799,19.95,20.22,3809060,0
+HMY.US,D,20251217,000000,20.56,20.8,20.26,20.67,3193925,0
+HMY.US,D,20251218,000000,20.28,20.65,20.1,20.3,3933449,0
+HMY.US,D,20251219,000000,20.24,20.94,20.23,20.67,9420147,0
+HMY.US,D,20251222,000000,21.41,21.625,21.07,21.47,3110939,0
+HMY.US,D,20251223,000000,21.57,21.96,21.24,21.86,3553120,0
+HMY.US,D,20251224,000000,21.77,21.79,21.22,21.55,1797871,0
+HMY.US,D,20251226,000000,21.815,21.92,21.37,21.74,2690225,0
+HMY.US,D,20251229,000000,20.57,20.62,19.76,19.95,4612681,0
+HMY.US,D,20251230,000000,20.67,20.67,19.94,20.05,4055197,0
+HMY.US,D,20251231,000000,20.08,20.31,19.79,19.9,2024025,0
+HMY.US,D,20260102,000000,20.21,20.21,19,19.57,3414323,0
+HMY.US,D,20260105,000000,20.12,21,20.07,20.28,3663835,0
+HMY.US,D,20260106,000000,20.94,21.4655,20.885,21.37,3540791,0
+HMY.US,D,20260107,000000,20.62,20.79,20.16,20.75,3033954,0
+HMY.US,D,20260108,000000,20.28,20.635,20.195,20.61,2340368,0
+HMY.US,D,20260109,000000,20.767,20.825,20.3,20.69,2916071,0
+HMY.US,D,20260112,000000,22.28,22.98,22.17,22.3,6097924,0
+HMY.US,D,20260113,000000,22.75,22.97,21.975,22.07,3609815,0
+HMY.US,D,20260114,000000,22.455,22.455,21.23,21.68,3969277,0
+HMY.US,D,20260115,000000,21.95,22.186,21.65,21.95,3124489,0
+HMY.US,D,20260116,000000,22.14,22.24,21.17,21.8,4234854,0
+HMY.US,D,20260120,000000,23.2,23.2,22.35,23,4099986,0
+HMY.US,D,20260121,000000,23.73,23.8,22.095,22.5,5566205,0
+HMY.US,D,20260122,000000,22.15,23.335,22.12,23.04,4633064,0
+HMY.US,D,20260123,000000,23.5,23.7,23.14,23.45,4926308,0
+HMY.US,D,20260126,000000,24.33,24.7693,23.5,23.57,6258022,0
+HMY.US,D,20260127,000000,23.57,24.19,23.035,24.16,4621934,0
+HMY.US,D,20260128,000000,24.915,26.06,24.53,26.04,8369101,0
+HMY.US,D,20260129,000000,25.62,25.87,23.62,24.5,10014085,0
+HMY.US,D,20260130,000000,22.36,23.14,21,21.34,9861159,0
+HMY.US,D,20260202,000000,21.03,21.73,20.49,20.92,6211516,0
+HMY.US,D,20260203,000000,22.05,22.06,20.68,21.31,7592003,0
+HMY.US,D,20260204,000000,22,22.04,20.495,21.22,5846537,0
+HMY.US,D,20260205,000000,19.96,20.66,19.375,19.4,6874443,0
+HMY.US,D,20260206,000000,20.255,20.64,20.14,20.37,5482420,0
+HMY.US,D,20260209,000000,20.78,21.605,20.75,21.5,4116979,0
+HMY.US,D,20260210,000000,21.48,21.6291,21.061,21.28,3312983,0
+HMY.US,D,20260211,000000,21.82,21.91,20.96,21.66,3097891,0
+HMY.US,D,20260212,000000,21.64,21.91,19.69,19.71,7811675,0
+HMY.US,D,20260213,000000,20.515,21.09,20.15,20.99,5227039,0
+HMY.US,D,20260217,000000,19.7,19.965,19.185,19.79,5253554,0
+HMY.US,D,20260218,000000,19.97,20.53,19.865,20.15,4550648,0
diff --git a/daily/us/nyse stocks/1/hnge.us.txt b/daily/us/nyse stocks/1/hnge.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7695acc3263aa5909d65da74ae883aeee49939cc
--- /dev/null
+++ b/daily/us/nyse stocks/1/hnge.us.txt	
@@ -0,0 +1,187 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HNGE.US,D,20250522,000000,39.5,40.26,37.02,37.56,9172843,0
+HNGE.US,D,20250523,000000,37.89,40.88,36.7364,40.16,2821941,0
+HNGE.US,D,20250527,000000,40.9,43.7999,40.5,42.13,1911209,0
+HNGE.US,D,20250528,000000,42.55,42.97,40.45,41,609093,0
+HNGE.US,D,20250529,000000,41.1865,41.557,38.5,39.16,1902229,0
+HNGE.US,D,20250530,000000,38.539,40.29,38,38.84,634035,0
+HNGE.US,D,20250602,000000,39.3,40.47,38.6975,40.45,504612,0
+HNGE.US,D,20250603,000000,40.45,41.02,39.635,40.34,372486,0
+HNGE.US,D,20250604,000000,40.45,40.7,39.9,40.01,280201,0
+HNGE.US,D,20250605,000000,39.94,40.205,38.04,38.5,407088,0
+HNGE.US,D,20250606,000000,38.5,39.7468,36.39,38.89,597902,0
+HNGE.US,D,20250609,000000,39.7,39.72,37.8031,38,296627,0
+HNGE.US,D,20250610,000000,38.2366,39.29,35.59,36.59,525071,0
+HNGE.US,D,20250611,000000,36.88,36.88,34.26,35.16,567343,0
+HNGE.US,D,20250612,000000,34.85,35.59,33.4228,35.02,541677,0
+HNGE.US,D,20250613,000000,34.37,36.37,33.62,34.85,311920,0
+HNGE.US,D,20250616,000000,36.4,37.2999,35.54,36.21,804118,0
+HNGE.US,D,20250617,000000,36.02,39,35.81,38,826298,0
+HNGE.US,D,20250618,000000,38.665,40.16,37.5077,39.73,771606,0
+HNGE.US,D,20250620,000000,40.5,43.43,40,42.07,1106159,0
+HNGE.US,D,20250623,000000,43.165,45.98,41.2978,43.69,1719188,0
+HNGE.US,D,20250624,000000,44.8,48.85,44.75,46.92,1937867,0
+HNGE.US,D,20250625,000000,47,47.335,43.45,44.53,1214297,0
+HNGE.US,D,20250626,000000,44.52,45.15,41.95,44.96,1138822,0
+HNGE.US,D,20250627,000000,44.66,48.226,43.33,46.51,1295651,0
+HNGE.US,D,20250630,000000,48.86,52.16,47.66,51.75,2736146,0
+HNGE.US,D,20250701,000000,51,51.56,45.07,45.31,2441470,0
+HNGE.US,D,20250702,000000,45.1,45.8,43.25,44.61,1389043,0
+HNGE.US,D,20250703,000000,45.285,46.745,43.55,46.63,632254,0
+HNGE.US,D,20250707,000000,46.14,46.215,41.12,43.07,1240855,0
+HNGE.US,D,20250708,000000,43.5371,43.66,41.695,43.11,505473,0
+HNGE.US,D,20250709,000000,43.495,45.3,43,44.82,542488,0
+HNGE.US,D,20250710,000000,44.8,45,43.7629,44.14,585641,0
+HNGE.US,D,20250711,000000,46.98,48.85,45.01,47.64,1553305,0
+HNGE.US,D,20250714,000000,48.16,50.525,47.71,47.93,831101,0
+HNGE.US,D,20250715,000000,48.06,48.82,45.36,45.78,777271,0
+HNGE.US,D,20250716,000000,45.74,46.98,44.28,46.95,423238,0
+HNGE.US,D,20250717,000000,46.655,47.71,45.8,46.5,507034,0
+HNGE.US,D,20250718,000000,47.217,48.71,46.5,46.96,364678,0
+HNGE.US,D,20250721,000000,47.55,51.38,46.63,47.26,798827,0
+HNGE.US,D,20250722,000000,46.77,46.77,44.5,46.68,504319,0
+HNGE.US,D,20250723,000000,46.87,47.25,45.59,47.05,248994,0
+HNGE.US,D,20250724,000000,46.7,47.1,45.64,45.98,254519,0
+HNGE.US,D,20250725,000000,46.155,46.16,44.75,45.77,285702,0
+HNGE.US,D,20250728,000000,45.45,47,44.75,45.31,286399,0
+HNGE.US,D,20250729,000000,45.175,45.53,42.2701,43.61,640650,0
+HNGE.US,D,20250730,000000,43.61,45.79,43.51,45.03,321831,0
+HNGE.US,D,20250731,000000,44.57,46.52,43.75,44.95,533254,0
+HNGE.US,D,20250801,000000,43.18,45.9,42.56,44.95,571212,0
+HNGE.US,D,20250804,000000,45.605,48.61,45.56,48.22,809665,0
+HNGE.US,D,20250805,000000,48.4,49.45,46.03,48.22,1674377,0
+HNGE.US,D,20250806,000000,54.845,62,52.25,60.55,2983340,0
+HNGE.US,D,20250807,000000,60.9667,60.9667,57.68,60.35,867972,0
+HNGE.US,D,20250808,000000,60.02,60.64,55.05,56.68,1295793,0
+HNGE.US,D,20250811,000000,56.85,58.34,54.51,55.72,611909,0
+HNGE.US,D,20250812,000000,56.08,56.29,54.0118,55.99,524274,0
+HNGE.US,D,20250813,000000,56.49,59.15,55.85,58.05,594834,0
+HNGE.US,D,20250814,000000,57.15,59.09,56.24,57.19,448367,0
+HNGE.US,D,20250815,000000,58.04,60.5,57.25,59.07,713246,0
+HNGE.US,D,20250818,000000,59.9,62.18,59,59.03,783035,0
+HNGE.US,D,20250819,000000,52,56.94,50.29,56.07,1902889,0
+HNGE.US,D,20250820,000000,55.8284,57.42,54.3644,57.24,704249,0
+HNGE.US,D,20250821,000000,56.7,57.77,55.92,56,545454,0
+HNGE.US,D,20250822,000000,55.575,58.11,55.23,57.57,773538,0
+HNGE.US,D,20250825,000000,57,57.07,54.81,55.07,493168,0
+HNGE.US,D,20250826,000000,55.57,55.96,53.97,55.14,689565,0
+HNGE.US,D,20250827,000000,54.635,58,54.635,57.77,845976,0
+HNGE.US,D,20250828,000000,56.99,57.95,55,57.73,372517,0
+HNGE.US,D,20250829,000000,56.4,57.56,55.5,56.08,479543,0
+HNGE.US,D,20250902,000000,54.75,56.135,53.5,55.68,659602,0
+HNGE.US,D,20250903,000000,54.74,57.545,54.4,57.44,922922,0
+HNGE.US,D,20250904,000000,56.5,57,54.3,56.01,963572,0
+HNGE.US,D,20250905,000000,55.5,56.3514,54.08,55.07,780401,0
+HNGE.US,D,20250908,000000,54.35,56.97,54.35,56.97,1316318,0
+HNGE.US,D,20250909,000000,55.5,58.25,55,57.31,1210309,0
+HNGE.US,D,20250910,000000,56.5,57.82,55.13,56.16,970107,0
+HNGE.US,D,20250911,000000,55.815,60.2,55.13,59.98,1576244,0
+HNGE.US,D,20250912,000000,59.24,60.01,56.77,57.63,1335578,0
+HNGE.US,D,20250915,000000,57.05,58.48,56.61,58.07,923055,0
+HNGE.US,D,20250916,000000,57.31,59.24,57.11,58.87,1003013,0
+HNGE.US,D,20250917,000000,58.25,59.67,55.61,56.74,1647525,0
+HNGE.US,D,20250918,000000,56.6,58.12,56.03,56.91,1615410,0
+HNGE.US,D,20250919,000000,56.31,57.715,55.749,56.91,2667691,0
+HNGE.US,D,20250922,000000,55.775,57.84,55.45,57.84,1081455,0
+HNGE.US,D,20250923,000000,58.44,61.89,58.44,59.64,1844181,0
+HNGE.US,D,20250924,000000,59,59.9374,53.63,54.23,2282833,0
+HNGE.US,D,20250925,000000,51.64,53.6,49.51,51.25,3073604,0
+HNGE.US,D,20250926,000000,51.435,51.99,48.38,48.46,1222392,0
+HNGE.US,D,20250929,000000,49,50.7299,48.67,49.89,1352918,0
+HNGE.US,D,20250930,000000,50.35,50.35,48.6,49.08,1159164,0
+HNGE.US,D,20251001,000000,49.7,49.75,47.91,48.75,1135779,0
+HNGE.US,D,20251002,000000,49.4,52.88,48.38,52.82,1223710,0
+HNGE.US,D,20251003,000000,52.83,53.2,50.9,51.29,723639,0
+HNGE.US,D,20251006,000000,52.045,52.23,50.54,51.68,678376,0
+HNGE.US,D,20251007,000000,52.49,52.625,50.435,51.16,579186,0
+HNGE.US,D,20251008,000000,51.94,54.4,51.16,53.81,536418,0
+HNGE.US,D,20251009,000000,54,54.2895,50.29,50.36,586799,0
+HNGE.US,D,20251010,000000,50.675,50.91,49.29,49.79,765319,0
+HNGE.US,D,20251013,000000,50.7466,50.79,49.37,50.4,295769,0
+HNGE.US,D,20251014,000000,50.6435,51.01,48.78,50.44,377368,0
+HNGE.US,D,20251015,000000,51.12,52.515,50.32,50.41,419310,0
+HNGE.US,D,20251016,000000,50.985,51.99,49.97,50.74,506839,0
+HNGE.US,D,20251017,000000,50,50.15,48.13,49.28,673862,0
+HNGE.US,D,20251020,000000,49.56,51.75,49.345,51.28,638558,0
+HNGE.US,D,20251021,000000,51.28,51.9,49.69,49.74,643174,0
+HNGE.US,D,20251022,000000,49.12,49.5192,47.39,48.86,881277,0
+HNGE.US,D,20251023,000000,48.66,50,48.24,49.55,897978,0
+HNGE.US,D,20251024,000000,49.25,50.5445,48.21,49.6,1409790,0
+HNGE.US,D,20251027,000000,50.16,50.88,49.2,49.87,578950,0
+HNGE.US,D,20251028,000000,49.685,51.21,49.085,50.97,762805,0
+HNGE.US,D,20251029,000000,51,51.01,48.67,49.6,843865,0
+HNGE.US,D,20251030,000000,48.8,49.57,47,48.66,1111876,0
+HNGE.US,D,20251031,000000,48,50.35,47.53,49.76,1191780,0
+HNGE.US,D,20251103,000000,49.565,51.12,49.175,50.34,1460858,0
+HNGE.US,D,20251104,000000,49.02,53.8,48,53.44,3699408,0
+HNGE.US,D,20251105,000000,47.86,49.5,44.15,45.39,6181215,0
+HNGE.US,D,20251106,000000,44.21,46.72,43.315,44.04,2624687,0
+HNGE.US,D,20251107,000000,43.58,45.1,42.6,44.49,1151622,0
+HNGE.US,D,20251110,000000,45,45.36,43.5,44.3,766958,0
+HNGE.US,D,20251111,000000,44.6,45.08,43.74,44.31,581686,0
+HNGE.US,D,20251112,000000,46.6,46.75,41.9,42.33,2282228,0
+HNGE.US,D,20251113,000000,42.37,42.5,40.455,41.75,1685868,0
+HNGE.US,D,20251114,000000,40.855,42.11,40.2,40.96,1861097,0
+HNGE.US,D,20251117,000000,40.5932,41.62,40.07,40.84,2290737,0
+HNGE.US,D,20251118,000000,40.125,41,39.19,40.62,7801190,0
+HNGE.US,D,20251119,000000,40.45,44.63,40.392,44.1,5591938,0
+HNGE.US,D,20251120,000000,44.89,47.15,44.765,45.36,2852779,0
+HNGE.US,D,20251121,000000,45.675,46.245,43.815,45.99,2061619,0
+HNGE.US,D,20251124,000000,46.75,47.5,46.405,47.01,1720267,0
+HNGE.US,D,20251125,000000,47,48.36,46.25,48.27,1125945,0
+HNGE.US,D,20251126,000000,48.28,51.35,48.27,50.05,2872086,0
+HNGE.US,D,20251128,000000,49.06,50.53,48.7149,48.91,1023747,0
+HNGE.US,D,20251201,000000,48.6398,49.4799,47.86,47.96,1475173,0
+HNGE.US,D,20251202,000000,48.4573,49.09,46.51,46.56,1319169,0
+HNGE.US,D,20251203,000000,47.015,48.18,45.655,46.02,2085804,0
+HNGE.US,D,20251204,000000,45.945,49.88,45.52,49.66,1493216,0
+HNGE.US,D,20251205,000000,49.655,50.5,49.21,50.04,1474418,0
+HNGE.US,D,20251208,000000,50.315,50.88,48.96,49.05,3156595,0
+HNGE.US,D,20251209,000000,49.3227,50.08,48.75,49.47,1210616,0
+HNGE.US,D,20251210,000000,49.04,50.25,48.91,49.69,1271557,0
+HNGE.US,D,20251211,000000,49.485,50.165,48.9148,49.79,586007,0
+HNGE.US,D,20251212,000000,49.95,50.29,49.29,49.7,886394,0
+HNGE.US,D,20251215,000000,49.79,49.86,47.98,48.5,1253248,0
+HNGE.US,D,20251216,000000,48.26,49.53,47.9114,48.41,891396,0
+HNGE.US,D,20251217,000000,48.44,48.93,47.64,48,942020,0
+HNGE.US,D,20251218,000000,48.75,49.23,47.95,48.05,975957,0
+HNGE.US,D,20251219,000000,48.05,49,47.09,47.25,1283527,0
+HNGE.US,D,20251222,000000,47.25,48.74,47.25,48.64,798139,0
+HNGE.US,D,20251223,000000,48.205,49.03,47.48,48.76,615820,0
+HNGE.US,D,20251224,000000,48.96,49.18,48.09,48.2,267549,0
+HNGE.US,D,20251226,000000,48.2,48.335,47.47,47.54,386393,0
+HNGE.US,D,20251229,000000,46.61,47.64,46.61,47.09,446441,0
+HNGE.US,D,20251230,000000,47.366,47.366,46.02,46.23,709337,0
+HNGE.US,D,20251231,000000,46.23,46.69,45.77,46.45,1032348,0
+HNGE.US,D,20260102,000000,46.73,46.85,45.29,45.56,1051910,0
+HNGE.US,D,20260105,000000,45.87,47.04,45.71,46.88,1233648,0
+HNGE.US,D,20260106,000000,47.385,49.18,47.23,48.83,869106,0
+HNGE.US,D,20260107,000000,48.96,50.16,48.48,49.14,598360,0
+HNGE.US,D,20260108,000000,49.055,51.15,48.89,49.41,875375,0
+HNGE.US,D,20260109,000000,50.155,50.36,47.9,47.92,860813,0
+HNGE.US,D,20260112,000000,48.19,48.86,46.0593,48.47,677583,0
+HNGE.US,D,20260113,000000,48.81,48.99,46.16,47.13,614325,0
+HNGE.US,D,20260114,000000,47.27,47.27,43.01,43.33,766360,0
+HNGE.US,D,20260115,000000,43.895,44.61,42.62,43.76,1148157,0
+HNGE.US,D,20260116,000000,43.79,44.075,42.82,43.33,746882,0
+HNGE.US,D,20260120,000000,42.535,42.535,41.31,41.62,685137,0
+HNGE.US,D,20260121,000000,41.615,41.97,40.55,41.52,750630,0
+HNGE.US,D,20260122,000000,41.97,43.1,41.56,41.77,665643,0
+HNGE.US,D,20260123,000000,41.5501,43.61,41.5501,42.56,890032,0
+HNGE.US,D,20260126,000000,42.775,42.97,41.15,41.56,867475,0
+HNGE.US,D,20260127,000000,41.2,41.22,39.62,40.4,724391,0
+HNGE.US,D,20260128,000000,39.88,40.34,37.5,37.65,913185,0
+HNGE.US,D,20260129,000000,37.5,37.535,34.31,36.22,1808487,0
+HNGE.US,D,20260130,000000,36.195,36.74,34.15,34.9,1252479,0
+HNGE.US,D,20260202,000000,35.06,35.53,34.596,35.23,823259,0
+HNGE.US,D,20260203,000000,36,36.45,32.27,33.07,1503859,0
+HNGE.US,D,20260204,000000,33.08,34.67,31.38,33.25,1522109,0
+HNGE.US,D,20260205,000000,33.21,34,31.24,31.79,1231215,0
+HNGE.US,D,20260206,000000,32.31,33.1644,30.875,31.17,1332358,0
+HNGE.US,D,20260209,000000,30.5235,32.23,30.08,32.16,1066021,0
+HNGE.US,D,20260210,000000,32.01,33.57,31.69,33.05,3019506,0
+HNGE.US,D,20260211,000000,38.5,39.95,34.01,38.76,5867039,0
+HNGE.US,D,20260212,000000,39,40.99,38.78,39.47,3963833,0
+HNGE.US,D,20260213,000000,40.17,40.87,38.49,38.94,2665793,0
+HNGE.US,D,20260217,000000,39,40.3721,38.395,39.19,1671083,0
+HNGE.US,D,20260218,000000,39.58,40.88,39.12,40.56,1012354,0
diff --git a/daily/us/nyse stocks/1/hsy.us.txt b/daily/us/nyse stocks/1/hsy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..08c3e474b139cd7b40a101039f9b21ffcfe3ab2a
--- /dev/null
+++ b/daily/us/nyse stocks/1/hsy.us.txt	
@@ -0,0 +1,10237 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HSY.US,D,19850701,000000,2.06128,2.08407,2.06128,2.07656,638923.38851761,0
+HSY.US,D,19850702,000000,2.08407,2.10724,2.08407,2.09185,303800.59494289,0
+HSY.US,D,19850703,000000,2.09185,2.10724,2.09185,2.10724,283445.52430266,0
+HSY.US,D,19850705,000000,2.10724,2.10724,2.08407,2.08407,147199.73776156,0
+HSY.US,D,19850708,000000,2.08407,2.10724,2.07656,2.09185,461967.46069604,0
+HSY.US,D,19850709,000000,2.09185,2.10724,2.09185,2.10724,609166.18485981,0
+HSY.US,D,19850710,000000,2.10724,2.10724,2.09185,2.10724,173824.92427572,0
+HSY.US,D,19850711,000000,2.10724,2.12264,2.09185,2.12264,162861.85067525,0
+HSY.US,D,19850712,000000,2.10724,2.10724,2.08407,2.10724,269350.43355856,0
+HSY.US,D,19850715,000000,2.10724,2.13813,2.08407,2.09185,638923.38851761,0
+HSY.US,D,19850716,000000,2.09185,2.10724,2.07656,2.07656,416553.21211345,0
+HSY.US,D,19850717,000000,2.07656,2.08407,2.04568,2.05377,662414.53069259,0
+HSY.US,D,19850718,000000,2.05377,2.06128,2.04568,2.05377,178522.94999116,0
+HSY.US,D,19850719,000000,2.05377,2.06128,2.04568,2.05377,466663.45921591,0
+HSY.US,D,19850722,000000,2.06128,2.07656,2.06128,2.07656,368005.93278946,0
+HSY.US,D,19850723,000000,2.07656,2.07656,2.00809,2.00809,432217.35222271,0
+HSY.US,D,19850724,000000,2.00809,2.0148,1.99261,1.99261,576282.03204728,0
+HSY.US,D,19850725,000000,1.99261,1.99971,1.93064,1.93064,374270.98067449,0
+HSY.US,D,19850726,000000,1.92344,1.92344,1.88517,1.90056,790825.20638572,0
+HSY.US,D,19850729,000000,1.92344,1.92344,1.88517,1.90056,790825.20638572,0
+HSY.US,D,19850730,000000,1.90786,1.93064,1.90786,1.93064,554359.93923747,0
+HSY.US,D,19850731,000000,1.93064,1.95432,1.92344,1.94613,537130.80415418,0
+HSY.US,D,19850801,000000,1.94613,1.97722,1.94613,1.97722,487017.51625837,0
+HSY.US,D,19850802,000000,1.97722,1.97722,1.97722,1.97722,300670.60499483,0
+HSY.US,D,19850805,000000,1.97722,1.97722,1.94613,1.95432,200447.06999655,0
+HSY.US,D,19850806,000000,1.95432,1.97722,1.94613,1.94613,283445.52430266,0
+HSY.US,D,19850807,000000,1.94613,1.95432,1.91575,1.93064,220803.15423456,0
+HSY.US,D,19850808,000000,1.93064,1.94613,1.91575,1.92344,184784.95708286,0
+HSY.US,D,19850809,000000,1.92344,1.94613,1.92344,1.93875,502680.64276985,0
+HSY.US,D,19850812,000000,1.93875,1.97722,1.93064,1.97722,491717.56916936,0
+HSY.US,D,19850813,000000,1.97722,1.97722,1.95432,1.96172,109619.58642916,0
+HSY.US,D,19850814,000000,1.96172,1.96172,1.94613,1.95432,364872.90204806,0
+HSY.US,D,19850815,000000,1.95432,1.95432,1.92344,1.93064,360179.94432152,0
+HSY.US,D,19850816,000000,1.93064,1.93875,1.90786,1.90786,515206.68414879,0
+HSY.US,D,19850819,000000,1.92344,1.93064,1.90056,1.92344,353909.82844757,0
+HSY.US,D,19850820,000000,1.93064,1.94613,1.93064,1.93875,133109.71500636,0
+HSY.US,D,19850821,000000,1.93875,1.94613,1.92344,1.92344,208278.1264534,0
+HSY.US,D,19850822,000000,1.92344,1.92344,1.91575,1.91575,104923.58790927,0
+HSY.US,D,19850823,000000,1.91575,1.92344,1.87746,1.87746,519906.73705979,0
+HSY.US,D,19850826,000000,1.87746,1.90056,1.87746,1.90056,479193.55498599,0
+HSY.US,D,19850827,000000,1.90056,1.90056,1.89266,1.90056,225503.20714556,0
+HSY.US,D,19850828,000000,1.90056,1.90056,1.88517,1.89266,422817.2464007,0
+HSY.US,D,19850829,000000,1.89266,1.89266,1.88517,1.88517,382097.98274022,0
+HSY.US,D,19850830,000000,1.88517,1.93064,1.88517,1.91575,559055.93775734,0
+HSY.US,D,19850903,000000,1.92344,1.94613,1.92344,1.94613,222372.20359972,0
+HSY.US,D,19850904,000000,1.94613,1.97722,1.94613,1.95432,537130.80415418,0
+HSY.US,D,19850905,000000,1.95432,1.96172,1.94613,1.94613,139368.68130471,0
+HSY.US,D,19850906,000000,1.95432,1.96932,1.95432,1.96172,167561.90358626,0
+HSY.US,D,19850909,000000,1.96172,1.99261,1.96172,1.99261,609166.18485981,0
+HSY.US,D,19850910,000000,1.99261,2.00809,1.97722,1.99261,436909.29635146,0
+HSY.US,D,19850911,000000,1.99261,1.99261,1.96172,1.96172,311628.61060639,0
+HSY.US,D,19850912,000000,1.96172,1.97722,1.93064,1.93064,147199.73776156,0
+HSY.US,D,19850913,000000,1.93064,1.93064,1.89266,1.91575,507376.64128972,0
+HSY.US,D,19850916,000000,1.91575,1.95432,1.91575,1.93064,181649.89914588,0
+HSY.US,D,19850917,000000,1.93064,1.95432,1.91575,1.91575,208278.1264534,0
+HSY.US,D,19850918,000000,1.91575,1.91575,1.90056,1.90056,203578.0735424,0
+HSY.US,D,19850919,000000,1.90056,1.94613,1.90056,1.94613,494854.6543019,0
+HSY.US,D,19850920,000000,1.94613,1.96172,1.93064,1.93875,557491.95638109,0
+HSY.US,D,19850923,000000,1.94613,1.96172,1.94613,1.94613,181649.89914588,0
+HSY.US,D,19850924,000000,1.94613,1.97722,1.94613,1.96172,205143.06851643,0
+HSY.US,D,19850925,000000,1.96172,1.96172,1.93875,1.93875,140939.75786542,0
+HSY.US,D,19850926,000000,1.93875,1.96932,1.93064,1.96172,573150.01490367,0
+HSY.US,D,19850930,000000,1.96172,2.00809,1.96172,1.97722,388359.98983191,0
+HSY.US,D,19851001,000000,1.97722,1.99971,1.95432,1.99971,568456.04357934,0
+HSY.US,D,19851002,000000,2.0148,2.07656,2.0148,2.0148,1287238.774075,0
+HSY.US,D,19851003,000000,2.03049,2.05377,2.03049,2.04568,651448.41629876,0
+HSY.US,D,19851004,000000,2.04568,2.04568,2.03049,2.03049,253688.32064486,0
+HSY.US,D,19851007,000000,2.03858,2.05377,2.03858,2.05377,579413.03559313,0
+HSY.US,D,19851008,000000,2.05377,2.06128,2.03858,2.06128,432217.35222271,0
+HSY.US,D,19851009,000000,2.06906,2.09185,2.06906,2.08407,765770.08283449,0
+HSY.US,D,19851010,000000,2.08407,2.09185,2.07656,2.09185,286577.54144628,0
+HSY.US,D,19851011,000000,2.09185,2.12264,2.07656,2.12264,574717.03707326,0
+HSY.US,D,19851014,000000,2.10724,2.10724,2.08407,2.09185,255256.35641224,0
+HSY.US,D,19851015,000000,2.09185,2.10724,2.06128,2.06906,433776.26561005,0
+HSY.US,D,19851016,000000,2.06906,2.10724,2.06906,2.10724,299103.58282524,0
+HSY.US,D,19851017,000000,2.10724,2.12264,2.10724,2.12264,529302.78849068,0
+HSY.US,D,19851018,000000,2.12264,2.15361,2.12264,2.12264,366439.92421764,0
+HSY.US,D,19851021,000000,2.12264,2.13033,2.09185,2.11504,227069.21571738,0
+HSY.US,D,19851022,000000,2.11504,2.11504,2.07656,2.09185,706258.71631224,0
+HSY.US,D,19851023,000000,2.09185,2.11504,2.07656,2.10724,206709.07708824,0
+HSY.US,D,19851024,000000,2.10724,2.10724,2.07656,2.08407,137805.71352623,0
+HSY.US,D,19851025,000000,2.08407,2.09185,2.06128,2.07656,150335.80929631,0
+HSY.US,D,19851028,000000,2.07656,2.12264,2.06128,2.06906,167561.90358626,0
+HSY.US,D,19851029,000000,2.07656,2.11504,2.07656,2.10724,443174.3442365,0
+HSY.US,D,19851030,000000,2.10724,2.16072,2.10724,2.15361,504245.63774388,0
+HSY.US,D,19851031,000000,2.15361,2.1692,2.14543,2.16072,352345.84707132,0
+HSY.US,D,19851101,000000,2.16072,2.19929,2.13813,2.1915,494854.6543019,0
+HSY.US,D,19851104,000000,2.1915,2.22987,2.1692,2.1915,469793.44916399,0
+HSY.US,D,19851105,000000,2.1915,2.2071,2.1843,2.1843,269350.43355856,0
+HSY.US,D,19851106,000000,2.1843,2.1843,2.15361,2.16072,521471.73203382,0
+HSY.US,D,19851107,000000,2.14543,2.1692,2.14543,2.1692,466663.45921591,0
+HSY.US,D,19851108,000000,2.1692,2.1843,2.1692,2.1843,202017.13295949,0
+HSY.US,D,19851111,000000,2.1843,2.2071,2.1692,2.2071,609166.18485981,0
+HSY.US,D,19851112,000000,2.2071,2.22209,2.1915,2.19929,947417.95478481,0
+HSY.US,D,19851113,000000,2.19929,2.2071,2.1915,2.2071,543397.87923478,0
+HSY.US,D,19851114,000000,2.2071,2.2071,2.19929,2.2071,637356.36634801,0
+HSY.US,D,19851115,000000,2.2071,2.23737,2.2071,2.23737,676506.58064335,0
+HSY.US,D,19851118,000000,2.23737,2.25276,2.2071,2.25276,482324.55853184,0
+HSY.US,D,19851119,000000,2.26796,2.28355,2.25276,2.26057,338250.75632722,0
+HSY.US,D,19851120,000000,2.26057,2.30654,2.26057,2.29884,328856.73209189,0
+HSY.US,D,19851121,000000,2.30654,2.33722,2.30654,2.32933,299103.58282524,0
+HSY.US,D,19851122,000000,2.32933,2.36,2.31423,2.32933,842502.47565778,0
+HSY.US,D,19851125,000000,2.32933,2.32933,2.29884,2.31423,385227.97268828,0
+HSY.US,D,19851126,000000,2.31423,2.32933,2.31423,2.32933,223938.21217153,0
+HSY.US,D,19851127,000000,2.32933,2.34481,2.31423,2.34481,131541.67923898,0
+HSY.US,D,19851129,000000,2.34481,2.39079,2.33722,2.38339,314761.64134779,0
+HSY.US,D,19851202,000000,2.38339,2.40618,2.37539,2.37539,494854.6543019,0
+HSY.US,D,19851203,000000,2.37539,2.39079,2.36781,2.37539,186355.0200458,0
+HSY.US,D,19851204,000000,2.37539,2.41358,2.36,2.41358,701560.6905968,0
+HSY.US,D,19851205,000000,2.41358,2.42877,2.37539,2.37539,1935557.2004257,0
+HSY.US,D,19851206,000000,2.37539,2.39079,2.36,2.37539,948989.03134553,0
+HSY.US,D,19851209,000000,2.37539,2.39079,2.36781,2.39079,598205.1384549,0
+HSY.US,D,19851210,000000,2.39079,2.39079,2.36,2.36,397761.1092517,0
+HSY.US,D,19851211,000000,2.36,2.37539,2.34481,2.36,372708.01289602,0
+HSY.US,D,19851212,000000,2.36,2.37539,2.32193,2.34481,753239.98706442,0
+HSY.US,D,19851213,000000,2.34481,2.38339,2.32193,2.37539,535567.8363757,0
+HSY.US,D,19851216,000000,2.37539,2.39838,2.36,2.39079,601337.15559852,0
+HSY.US,D,19851217,000000,2.39079,2.42186,2.39079,2.39838,360179.94432152,0
+HSY.US,D,19851218,000000,2.39079,2.39079,2.36,2.36,333552.73061178,0
+HSY.US,D,19851219,000000,2.36,2.36,2.32933,2.34481,330418.68627259,0
+HSY.US,D,19851220,000000,2.34481,2.39079,2.34481,2.37539,737578.88774851,0
+HSY.US,D,19851223,000000,2.37539,2.37539,2.31423,2.31423,416553.21211345,0
+HSY.US,D,19851224,000000,2.31423,2.31423,2.28355,2.28355,178522.94999116,0
+HSY.US,D,19851226,000000,2.28355,2.31423,2.28355,2.29884,368005.93278946,0
+HSY.US,D,19851227,000000,2.29884,2.30654,2.28355,2.29884,192619.05433305,0
+HSY.US,D,19851230,000000,2.29884,2.29884,2.26796,2.28355,169127.91215806,0
+HSY.US,D,19851231,000000,2.26796,2.26796,2.22987,2.26796,850331.50491907,0
+HSY.US,D,19860102,000000,2.26796,2.26796,2.23737,2.23737,776732.14283718,0
+HSY.US,D,19860103,000000,2.23737,2.26796,2.23737,2.25276,548091.85055908,0
+HSY.US,D,19860106,000000,2.25276,2.26057,2.22209,2.24527,255256.35641224,0
+HSY.US,D,19860107,000000,2.24527,2.25276,2.23737,2.23737,613860.15618413,0
+HSY.US,D,19860108,000000,2.23737,2.24527,2.16072,2.16072,1160395.1205515,0
+HSY.US,D,19860109,000000,2.16072,2.1692,2.10724,2.12264,1058606.5905791,0
+HSY.US,D,19860110,000000,2.13033,2.16072,2.13033,2.15361,640489.39708942,0
+HSY.US,D,19860113,000000,2.15361,2.16072,2.13813,2.14543,297537.57425342,0
+HSY.US,D,19860114,000000,2.14543,2.16072,2.12264,2.13813,538699.85351934,0
+HSY.US,D,19860115,000000,2.13813,2.13813,2.10724,2.12264,699995.69562276,0
+HSY.US,D,19860116,000000,2.12264,2.13033,2.05377,2.06906,704692.70774043,0
+HSY.US,D,19860117,000000,2.07656,2.13033,2.07656,2.13033,1133771.9612328,0
+HSY.US,D,19860120,000000,2.13033,2.19929,2.12264,2.1915,535567.8363757,0
+HSY.US,D,19860121,000000,2.1915,2.2071,2.15361,2.15361,303800.59494289,0
+HSY.US,D,19860122,000000,2.15361,2.22209,2.15361,2.19929,391498.08856222,0
+HSY.US,D,19860123,000000,2.2071,2.26796,2.2071,2.26796,449439.39212153,0
+HSY.US,D,19860124,000000,2.28355,2.32193,2.28355,2.32193,377401.98422033,0
+HSY.US,D,19860127,000000,2.32193,2.37539,2.29884,2.36781,715655.7813409,0
+HSY.US,D,19860128,000000,2.36781,2.38339,2.36,2.36781,419684.2156593,0
+HSY.US,D,19860129,000000,2.36781,2.39079,2.28355,2.29884,908269.76768505,0
+HSY.US,D,19860130,000000,2.29884,2.32193,2.25276,2.28355,308498.62065833,0
+HSY.US,D,19860131,000000,2.28355,2.34481,2.28355,2.32193,327288.69632452,0
+HSY.US,D,19860203,000000,2.32193,2.41358,2.30654,2.39838,518344.7828791,0
+HSY.US,D,19860204,000000,2.39838,2.44436,2.38339,2.39079,986571.20987349,0
+HSY.US,D,19860205,000000,2.38339,2.38339,2.34481,2.37539,646751.40418111,0
+HSY.US,D,19860206,000000,2.37539,2.39079,2.36,2.36781,253688.32064486,0
+HSY.US,D,19860207,000000,2.36781,2.37539,2.32193,2.33722,656145.42841643,0
+HSY.US,D,19860210,000000,2.33722,2.37539,2.33722,2.37539,474494.51567276,0
+HSY.US,D,19860211,000000,2.37539,2.38339,2.32933,2.34481,250554.27630566,0
+HSY.US,D,19860212,000000,2.34481,2.36,2.31423,2.31423,195747.01708554,0
+HSY.US,D,19860213,000000,2.31423,2.32933,2.29884,2.32933,712523.76419728,0
+HSY.US,D,19860214,000000,2.33722,2.41358,2.33722,2.41358,466663.45921591,0
+HSY.US,D,19860218,000000,2.41358,2.47524,2.39079,2.44436,845628.41121472,0
+HSY.US,D,19860219,000000,2.44436,2.45995,2.41358,2.42877,300670.60499483,0
+HSY.US,D,19860220,000000,2.42877,2.44436,2.41358,2.43696,325726.74214383,0
+HSY.US,D,19860221,000000,2.43696,2.44436,2.42877,2.43696,523035.71341008,0
+HSY.US,D,19860224,000000,2.45995,2.45995,2.39838,2.42877,291273.53996617,0
+HSY.US,D,19860225,000000,2.41358,2.41358,2.36,2.37539,319459.66706323,0
+HSY.US,D,19860226,000000,2.37539,2.39079,2.36,2.39079,275612.44065024,0
+HSY.US,D,19860227,000000,2.39079,2.44436,2.38339,2.44436,288143.5500181,0
+HSY.US,D,19860228,000000,2.44436,2.50602,2.44436,2.49804,687466.61345049,0
+HSY.US,D,19860303,000000,2.49804,2.49804,2.45995,2.49063,642054.39206345,0
+HSY.US,D,19860304,000000,2.49063,2.53641,2.47524,2.50602,618562.23629068,0
+HSY.US,D,19860305,000000,2.52131,2.5518,2.52131,2.5518,972474.09193383,0
+HSY.US,D,19860306,000000,2.5518,2.59028,2.53641,2.58239,447868.31556081,0
+HSY.US,D,19860307,000000,2.58239,2.65124,2.567,2.63625,601337.15559852,0
+HSY.US,D,19860310,000000,2.63625,2.64356,2.62087,2.63625,416553.21211345,0
+HSY.US,D,19860311,000000,2.63625,2.71271,2.60527,2.71271,515206.68414879,0
+HSY.US,D,19860312,000000,2.71271,2.75869,2.69722,2.69722,573150.01490367,0
+HSY.US,D,19860313,000000,2.69722,2.7281,2.68972,2.70521,468230.48138551,0
+HSY.US,D,19860314,000000,2.70521,2.7433,2.69722,2.7433,646751.40418111,0
+HSY.US,D,19860317,000000,2.7433,2.7433,2.66653,2.68972,394629.09210806,0
+HSY.US,D,19860318,000000,2.68972,2.68972,2.64356,2.68193,404021.08914782,0
+HSY.US,D,19860319,000000,2.68193,2.71271,2.65905,2.68193,281875.46133972,0
+HSY.US,D,19860320,000000,2.68193,2.69722,2.66653,2.69722,208278.1264534,0
+HSY.US,D,19860321,000000,2.69722,2.72021,2.66653,2.66653,739141.85552698,0
+HSY.US,D,19860324,000000,2.66653,2.68972,2.63625,2.68972,485453.53488211,0
+HSY.US,D,19860325,000000,2.68972,2.69722,2.66653,2.69722,187914.94703092,0
+HSY.US,D,19860326,000000,2.69722,2.7433,2.69722,2.7433,280312.49356125,0
+HSY.US,D,19860327,000000,2.7433,2.82755,2.72021,2.79726,792382.09257751,0
+HSY.US,D,19860331,000000,2.76639,2.84294,2.76639,2.82755,425948.24994655,0
+HSY.US,D,19860401,000000,2.79726,2.84294,2.76639,2.77398,449439.39212153,0
+HSY.US,D,19860402,000000,2.75869,2.75869,2.71271,2.75869,429078.23989461,0
+HSY.US,D,19860403,000000,2.75869,2.84294,2.7281,2.7281,753239.98706442,0
+HSY.US,D,19860404,000000,2.7281,2.7433,2.59028,2.60527,607603.21708133,0
+HSY.US,D,19860407,000000,2.60527,2.62816,2.5518,2.567,524607.80356857,0
+HSY.US,D,19860408,000000,2.58239,2.71271,2.58239,2.71271,757938.01277986,0
+HSY.US,D,19860409,000000,2.71271,2.7433,2.69722,2.7433,236465.26714825,0
+HSY.US,D,19860410,000000,2.7433,2.79726,2.7433,2.76639,378969.00638993,0
+HSY.US,D,19860411,000000,2.76639,2.78928,2.75869,2.77398,656145.42841643,0
+HSY.US,D,19860414,000000,2.77398,2.81225,2.77398,2.81225,231763.1870417,0
+HSY.US,D,19860415,000000,2.81225,2.85064,2.79726,2.82755,316328.6635174,0
+HSY.US,D,19860416,000000,2.82755,2.9348,2.82755,2.9348,278746.48498944,0
+HSY.US,D,19860417,000000,2.9194,2.9194,2.86593,2.87362,485453.53488211,0
+HSY.US,D,19860418,000000,2.87362,2.90431,2.84294,2.87362,136240.71855221,0
+HSY.US,D,19860421,000000,2.87362,2.90431,2.82755,2.87362,158164.83855759,0
+HSY.US,D,19860422,000000,2.87362,2.90431,2.84294,2.87362,269350.43355856,0
+HSY.US,D,19860423,000000,2.87362,2.88122,2.84294,2.85813,245860.30498135,0
+HSY.US,D,19860424,000000,2.85813,2.88911,2.84294,2.85813,267785.43858453,0
+HSY.US,D,19860425,000000,2.85813,2.85813,2.80427,2.82755,346082.82638185,0
+HSY.US,D,19860428,000000,2.82755,2.9194,2.82755,2.9194,612299.21560122,0
+HSY.US,D,19860429,000000,2.9194,2.96548,2.81225,2.85813,529302.78849068,0
+HSY.US,D,19860430,000000,2.85813,2.85813,2.78928,2.84294,544959.83341547,0
+HSY.US,D,19860501,000000,2.84294,2.86593,2.81996,2.86593,443174.3442365,0
+HSY.US,D,19860502,000000,2.85813,2.85813,2.79726,2.80427,336685.76135318,0
+HSY.US,D,19860505,000000,2.80427,2.85064,2.79726,2.85064,161300.91009235,0
+HSY.US,D,19860506,000000,2.85064,2.86593,2.84294,2.85813,258384.31916474,0
+HSY.US,D,19860507,000000,2.85813,2.85813,2.7433,2.78928,297537.57425342,0
+HSY.US,D,19860508,000000,2.79726,2.88122,2.79726,2.87362,541828.82986962,0
+HSY.US,D,19860509,000000,2.88911,2.94999,2.88911,2.94999,425948.24994655,0
+HSY.US,D,19860512,000000,2.94999,2.94999,2.90431,2.9194,549662.92711981,0
+HSY.US,D,19860513,000000,2.9194,2.94999,2.90431,2.9271,657714.47778159,0
+HSY.US,D,19860514,000000,2.9271,2.9271,2.88911,2.90431,322591.68420687,0
+HSY.US,D,19860515,000000,2.90431,2.9348,2.85064,2.85813,1605131.4189686,0
+HSY.US,D,19860516,000000,2.85813,2.90431,2.84294,2.90431,288143.5500181,0
+HSY.US,D,19860519,000000,2.9348,2.98846,2.9348,2.98087,355473.80982382,0
+HSY.US,D,19860520,000000,2.98087,3.09561,2.98087,3.08831,602904.17776812,0
+HSY.US,D,19860521,000000,3.08831,3.09561,3.03454,3.03454,195747.01708554,0
+HSY.US,D,19860522,000000,3.03454,3.07262,3.02674,3.05012,897311.76207346,0
+HSY.US,D,19860523,000000,3.05012,3.07262,3.03454,3.05012,396196.11427766,0
+HSY.US,D,19860527,000000,3.05012,3.06531,3.03454,3.06531,438470.23693437,0
+HSY.US,D,19860528,000000,3.06531,3.09561,3.05012,3.07262,355473.80982382,0
+HSY.US,D,19860529,000000,3.07262,3.12649,3.07262,3.12649,440041.3134951,0
+HSY.US,D,19860530,000000,3.12649,3.20324,3.11889,3.18775,353909.82844757,0
+HSY.US,D,19860602,000000,3.18775,3.32568,3.15707,3.24931,546532.93717174,0
+HSY.US,D,19860603,000000,3.24931,3.32568,3.24133,3.29499,701560.6905968,0
+HSY.US,D,19860604,000000,3.29499,3.31808,3.2647,3.31028,328856.73209189,0
+HSY.US,D,19860605,000000,3.31028,3.31028,3.2799,3.28731,192619.05433305,0
+HSY.US,D,19860606,000000,3.28731,3.29499,3.19535,3.24133,393067.13792737,0
+HSY.US,D,19860609,000000,3.21093,3.21093,3.10359,3.14947,570012.92977113,0
+HSY.US,D,19860610,000000,3.14947,3.21844,3.11889,3.13418,314761.64134779,0
+HSY.US,D,19860611,000000,3.13418,3.14947,3.09561,3.10359,183221.98930438,0
+HSY.US,D,19860612,000000,3.10359,3.12649,3.01896,3.08831,325726.74214383,0
+HSY.US,D,19860613,000000,3.08831,3.19535,3.08831,3.18775,579413.03559313,0
+HSY.US,D,19860616,000000,3.18775,3.25672,3.17246,3.25672,518344.7828791,0
+HSY.US,D,19860617,000000,3.25672,3.28731,3.20324,3.24133,272481.4371044,0
+HSY.US,D,19860618,000000,3.24133,3.25672,3.20324,3.25672,212974.12497327,0
+HSY.US,D,19860619,000000,3.25672,3.28731,3.24133,3.25672,596638.1162853,0
+HSY.US,D,19860620,000000,3.25672,3.28731,3.25672,3.2799,975607.12267524,0
+HSY.US,D,19860623,000000,3.27191,3.27191,3.24931,3.25672,667110.52921247,0
+HSY.US,D,19860624,000000,3.25672,3.37955,3.22603,3.37955,2305129.141787,0
+HSY.US,D,19860625,000000,3.37955,3.44041,3.36416,3.42522,837805.46354012,0
+HSY.US,D,19860626,000000,3.42522,3.53237,3.41793,3.53237,1097756.8048744,0
+HSY.US,D,19860627,000000,3.53237,3.58583,3.51736,3.58583,1127511.9813366,0
+HSY.US,D,19860630,000000,3.58583,3.60942,3.54786,3.60152,540263.83489558,0
+HSY.US,D,19860701,000000,3.60152,3.6478,3.58583,3.63231,591939.07697208,0
+HSY.US,D,19860702,000000,3.60942,3.66308,3.60942,3.6478,504245.63774388,0
+HSY.US,D,19860703,000000,3.6478,3.70857,3.6478,3.70147,591939.07697208,0
+HSY.US,D,19860707,000000,3.69338,3.69338,3.60152,3.60152,798652.20845145,0
+HSY.US,D,19860708,000000,3.58583,3.58583,3.47889,3.58583,1763298.2847217,0
+HSY.US,D,19860709,000000,3.58583,3.58583,3.54036,3.54786,598205.1384549,0
+HSY.US,D,19860710,000000,3.54786,3.57864,3.4639,3.57864,826833.26755962,0
+HSY.US,D,19860711,000000,3.58583,3.58583,3.54036,3.56354,285010.51927669,0
+HSY.US,D,19860714,000000,3.54786,3.56354,3.44041,3.4639,535567.8363757,0
+HSY.US,D,19860715,000000,3.44041,3.4557,3.28731,3.28731,1595737.3947332,0
+HSY.US,D,19860716,000000,3.2799,3.28731,3.23363,3.27191,894177.71773428,0
+HSY.US,D,19860717,000000,3.28731,3.40234,3.27191,3.36416,610733.2070294,0
+HSY.US,D,19860718,000000,3.38685,3.41793,3.34876,3.36416,436909.29635146,0
+HSY.US,D,19860721,000000,3.35645,3.36416,3.34876,3.36416,541828.82986962,0
+HSY.US,D,19860722,000000,3.36416,3.42522,3.36416,3.39474,186355.0200458,0
+HSY.US,D,19860723,000000,3.41003,3.44041,3.39474,3.42522,267785.43858453,0
+HSY.US,D,19860724,000000,3.42522,3.4639,3.41793,3.4639,521471.73203382,0
+HSY.US,D,19860725,000000,3.48669,3.56354,3.47889,3.54786,303800.59494289,0
+HSY.US,D,19860728,000000,3.54036,3.54036,3.44842,3.4639,737578.88774851,0
+HSY.US,D,19860729,000000,3.4639,3.48669,3.42522,3.4639,485453.53488211,0
+HSY.US,D,19860730,000000,3.44041,3.44842,3.38685,3.42522,734444.84340932,0
+HSY.US,D,19860731,000000,3.42522,3.42522,3.41003,3.41793,383668.04570315,0
+HSY.US,D,19860801,000000,3.41003,3.41003,3.37955,3.37955,457266.39418726,0
+HSY.US,D,19860804,000000,3.36416,3.36416,3.3027,3.31028,798652.20845145,0
+HSY.US,D,19860805,000000,3.31028,3.48669,3.28731,3.47889,1279411.7720093,0
+HSY.US,D,19860806,000000,3.53237,3.63981,3.51736,3.58583,2153229.3511143,0
+HSY.US,D,19860807,000000,3.61682,3.73195,3.60152,3.73195,1542495.1304872,0
+HSY.US,D,19860808,000000,3.73195,3.80831,3.70857,3.77014,1185452.2712982,0
+HSY.US,D,19860811,000000,3.80092,3.85399,3.77014,3.80092,1320124.9540831,0
+HSY.US,D,19860812,000000,3.78514,3.78514,3.69338,3.72397,828408.39851146,0
+HSY.US,D,19860813,000000,3.70857,3.73926,3.66308,3.70147,607603.21708133,0
+HSY.US,D,19860814,000000,3.70857,3.77014,3.67039,3.77014,660848.52212077,0
+HSY.US,D,19860815,000000,3.77783,3.80092,3.70147,3.74704,999099.278448,0
+HSY.US,D,19860818,000000,3.77014,3.77014,3.73926,3.77014,616998.25491443,0
+HSY.US,D,19860819,000000,3.77783,3.86238,3.77014,3.86238,602904.17776812,0
+HSY.US,D,19860820,000000,3.86238,3.89266,3.8315,3.86958,746973.9255816,0
+HSY.US,D,19860821,000000,3.88478,4.00781,3.86958,3.98461,1318554.8911201,0
+HSY.US,D,19860822,000000,3.98461,4.0307,3.98461,4.00781,665543.50704286,0
+HSY.US,D,19860825,000000,3.99251,4.00781,3.90047,3.91605,789254.129825,0
+HSY.US,D,19860826,000000,3.89266,3.96173,3.89266,3.95443,812747.29919556,0
+HSY.US,D,19860827,000000,3.91605,3.94654,3.91605,3.93095,455699.37201766,0
+HSY.US,D,19860828,000000,3.93095,3.93095,3.86238,3.90786,377401.98422033,0
+HSY.US,D,19860829,000000,3.86958,3.90786,3.85399,3.87757,433776.26561005,0
+HSY.US,D,19860902,000000,3.87757,3.87757,3.62432,3.63981,1558155.2162054,0
+HSY.US,D,19860903,000000,3.63981,3.6478,3.50948,3.57864,1778963.4384288,0
+HSY.US,D,19860904,000000,3.58583,3.63981,3.55566,3.57094,1415650.4633659,0
+HSY.US,D,19860905,000000,3.56354,3.57094,3.48669,3.48669,861291.53772621,0
+HSY.US,D,19860908,000000,3.47889,3.50217,3.37955,3.41793,667110.52921247,0
+HSY.US,D,19860909,000000,3.41793,3.44842,3.38685,3.38685,972474.09193383,0
+HSY.US,D,19860910,000000,3.40234,3.41003,3.37955,3.41003,374270.98067449,0
+HSY.US,D,19860911,000000,3.35645,3.36416,3.11889,3.14188,2455464.9510833,0
+HSY.US,D,19860912,000000,3.15707,3.18775,3.05012,3.12649,1675606.8726891,0
+HSY.US,D,19860915,000000,3.13418,3.17246,3.111,3.16486,1298196.7796865,0
+HSY.US,D,19860916,000000,3.19535,3.21844,3.09561,3.19535,448918.40286205,0
+HSY.US,D,19860917,000000,3.19535,3.23363,3.14947,3.19535,439514.24264892,0
+HSY.US,D,19860918,000000,3.18775,3.23363,3.14947,3.18775,396713.04914603,0
+HSY.US,D,19860919,000000,3.21844,3.21844,3.12649,3.18775,705213.69699992,0
+HSY.US,D,19860922,000000,3.18775,3.21844,3.14947,3.19535,401416.14285038,0
+HSY.US,D,19860923,000000,3.21844,3.23363,3.12649,3.18775,531392.82711532,0
+HSY.US,D,19860924,000000,3.18775,3.19535,3.12649,3.16486,448918.40286205,0
+HSY.US,D,19860925,000000,3.14947,3.14947,2.99617,3.06531,714613.80282192,0
+HSY.US,D,19860926,000000,3.05012,3.08051,2.96548,3.01896,469793.44916399,0
+HSY.US,D,19860929,000000,2.98087,3.18775,2.87362,2.9348,404021.08914782,0
+HSY.US,D,19860930,000000,2.89671,2.98087,2.89671,2.91171,508426.72859095,0
+HSY.US,D,19861001,000000,2.9348,3.03454,2.91171,2.96548,505288.62986064,0
+HSY.US,D,19861002,000000,2.98087,3.05012,2.96548,3.01896,334601.80431523,0
+HSY.US,D,19861003,000000,3.03454,3.08051,2.96548,3.01896,401936.11851208,0
+HSY.US,D,19861006,000000,2.98087,2.99617,2.91171,2.96548,360179.94432152,0
+HSY.US,D,19861007,000000,2.91171,2.94999,2.85813,2.9348,432217.35222271,0
+HSY.US,D,19861008,000000,2.91171,2.96548,2.89671,2.94999,420205.20491878,0
+HSY.US,D,19861009,000000,2.96548,3.01896,2.96548,2.98087,1529972.1299016,0
+HSY.US,D,19861010,000000,2.99617,3.03454,2.94999,2.96548,1133771.9612328,0
+HSY.US,D,19861013,000000,2.91171,2.96548,2.91171,2.96548,249514.32498226,0
+HSY.US,D,19861014,000000,2.96548,2.98087,2.9348,2.9348,531392.82711532,0
+HSY.US,D,19861015,000000,2.96548,3.03454,2.89671,2.99617,1874485.9069183,0
+HSY.US,D,19861016,000000,2.99617,3.03454,2.91171,2.96548,4906234.9172444,0
+HSY.US,D,19861017,000000,2.96548,3.01896,2.91171,2.99617,1707446.0061893,0
+HSY.US,D,19861020,000000,3.01896,3.01896,2.91171,2.98087,548619.93500305,0
+HSY.US,D,19861021,000000,2.89671,2.9348,2.85813,2.89671,1077917.6555048,0
+HSY.US,D,19861022,000000,2.87362,2.9348,2.82755,2.85813,1060171.5855531,0
+HSY.US,D,19861023,000000,2.85813,3.03454,2.85813,3.03454,2204905.6067886,0
+HSY.US,D,19861024,000000,3.06531,3.11889,2.98087,3.09561,1816023.6140995,0
+HSY.US,D,19861027,000000,3.09561,3.09561,3.05012,3.05012,983439.19272986,0
+HSY.US,D,19861028,000000,3.08051,3.23363,3.06531,3.19535,1774264.3991155,0
+HSY.US,D,19861029,000000,3.21844,3.44842,3.19535,3.44842,3403926.9115827,0
+HSY.US,D,19861030,000000,3.471,3.51736,3.35645,3.44842,1292461.843441,0
+HSY.US,D,19861031,000000,3.41793,3.41793,3.33307,3.40234,941677.95055038,0
+HSY.US,D,19861103,000000,3.40234,3.41793,3.33307,3.40234,1072700.6677254,0
+HSY.US,D,19861104,000000,3.38685,3.38685,3.23363,3.28731,817967.32776826,0
+HSY.US,D,19861105,000000,3.23363,3.3027,3.21844,3.23363,561143.94918642,0
+HSY.US,D,19861106,000000,3.23363,3.2647,3.21844,3.21844,441091.40079631,0
+HSY.US,D,19861107,000000,3.21844,3.3027,3.18775,3.19535,5689743.9748461,0
+HSY.US,D,19861110,000000,3.19535,3.23363,3.18775,3.23363,979784.15913118,0
+HSY.US,D,19861111,000000,3.21844,3.21844,3.18775,3.21844,662414.53069259,0
+HSY.US,D,19861112,000000,3.19535,3.21844,3.13418,3.18775,748539.93415342,0
+HSY.US,D,19861113,000000,3.18775,3.18775,3.05012,3.06531,923928.83980539,0
+HSY.US,D,19861114,000000,3.09561,3.14947,3.05012,3.13418,1142127.0477425,0
+HSY.US,D,19861117,000000,3.09561,3.14947,3.06531,3.11889,690078.6549324,0
+HSY.US,D,19861118,000000,3.13418,3.14947,2.99617,3.01896,801263.23633559,0
+HSY.US,D,19861119,000000,2.99617,3.11889,2.99617,3.09561,705213.69699992,0
+HSY.US,D,19861120,000000,3.13418,3.14947,3.11889,3.13418,652491.40841554,0
+HSY.US,D,19861121,000000,3.13418,3.18775,3.09561,3.13418,1676124.8211552,0
+HSY.US,D,19861124,000000,3.14947,3.24931,3.13418,3.23363,1724149.0840242,0
+HSY.US,D,19861125,000000,3.24931,3.35645,3.24931,3.28731,2049351.7961151,0
+HSY.US,D,19861126,000000,3.31808,3.34136,3.28731,3.31808,1187016.2526744,0
+HSY.US,D,19861128,000000,3.35645,3.38685,3.34136,3.38685,1060692.5748127,0
+HSY.US,D,19861201,000000,3.36416,3.38685,3.23363,3.36416,805961.26205103,0
+HSY.US,D,19861202,000000,3.36416,3.41793,3.35645,3.38685,1653157.709033,0
+HSY.US,D,19861203,000000,3.38685,3.38685,3.31808,3.35645,1475157.775497,0
+HSY.US,D,19861204,000000,3.35645,3.48669,3.34136,3.44842,3009824.8903206,0
+HSY.US,D,19861205,000000,3.44842,3.50948,3.41793,3.471,1116025.8912811,0
+HSY.US,D,19861208,000000,3.48669,3.55566,3.471,3.51736,1618184.5311938,0
+HSY.US,D,19861209,000000,3.51736,3.58583,3.48669,3.48669,1825937.6139965,0
+HSY.US,D,19861210,000000,3.48669,3.54036,3.471,3.48669,1102973.7926538,0
+HSY.US,D,19861211,000000,3.48669,3.50948,3.41793,3.471,774115.03336636,0
+HSY.US,D,19861212,000000,3.471,3.48669,3.40234,3.40234,475539.53498509,0
+HSY.US,D,19861215,000000,3.38685,3.44041,3.36416,3.41793,704692.70774043,0
+HSY.US,D,19861216,000000,3.44041,3.471,3.41793,3.471,801263.23633559,0
+HSY.US,D,19861217,000000,3.44041,3.50948,3.38685,3.44842,603950.21067823,0
+HSY.US,D,19861218,000000,3.44842,3.48669,3.40234,3.44842,818489.33062553,0
+HSY.US,D,19861219,000000,3.44842,3.471,3.34136,3.471,1794097.4668985,0
+HSY.US,D,19861222,000000,3.44842,3.48669,3.44041,3.471,1003800.3449568,0
+HSY.US,D,19861223,000000,3.471,3.50948,3.44041,3.44041,889477.66482327,0
+HSY.US,D,19861224,000000,3.44041,3.471,3.40234,3.41793,210883.07275084,0
+HSY.US,D,19861226,000000,3.40234,3.44041,3.36416,3.44041,191577.07581407,0
+HSY.US,D,19861229,000000,3.41793,3.44041,3.35645,3.36416,399324.07703017,0
+HSY.US,D,19861230,000000,3.38685,3.38685,3.3027,3.36416,288665.55287537,0
+HSY.US,D,19861231,000000,3.34136,3.36416,3.2647,3.34136,657192.47492432,0
+HSY.US,D,19870102,000000,3.31808,3.40234,3.31808,3.38685,322591.68420687,0
+HSY.US,D,19870105,000000,3.40234,3.51736,3.40234,3.50948,911399.75763311,0
+HSY.US,D,19870106,000000,3.50948,3.60942,3.48669,3.51736,1202159.4035242,0
+HSY.US,D,19870107,000000,3.54036,3.63981,3.50948,3.63981,570012.92977113,0
+HSY.US,D,19870108,000000,3.51736,3.57094,3.50948,3.57094,884261.69064169,0
+HSY.US,D,19870109,000000,3.55566,3.63981,3.54036,3.63981,1107151.8427076,0
+HSY.US,D,19870112,000000,3.63981,3.66308,3.58583,3.63981,1280453.7505282,0
+HSY.US,D,19870113,000000,3.63981,3.69338,3.62432,3.67039,1049730.5148099,0
+HSY.US,D,19870114,000000,3.67039,3.69338,3.58583,3.62432,1580079.3362108,0
+HSY.US,D,19870115,000000,3.63981,3.69338,3.62432,3.66308,1527360.0884197,0
+HSY.US,D,19870116,000000,3.63981,3.67039,3.58583,3.62432,886350.71566856,0
+HSY.US,D,19870119,000000,3.62432,3.69338,3.57094,3.69338,848242.4798922,0
+HSY.US,D,19870120,000000,3.67039,3.70857,3.50948,3.58583,1425047.5283946,0
+HSY.US,D,19870121,000000,3.57094,3.58583,3.51736,3.58583,799697.22776377,0
+HSY.US,D,19870122,000000,3.57094,3.69338,3.57094,3.67039,630568.30200792,0
+HSY.US,D,19870123,000000,3.67039,3.92305,3.55566,3.66308,2562476.5504216,0
+HSY.US,D,19870126,000000,3.58583,3.72397,3.58583,3.67039,581499.01982666,0
+HSY.US,D,19870127,000000,3.69338,3.80831,3.69338,3.73926,681202.57916322,0
+HSY.US,D,19870128,000000,3.70857,3.8315,3.70857,3.77014,879561.63773068,0
+HSY.US,D,19870129,000000,3.79332,3.87757,3.73926,3.79332,2028473.7090199,0
+HSY.US,D,19870130,000000,3.77014,3.87757,3.77014,3.87757,1029895.4198314,0
+HSY.US,D,19870202,000000,3.839,3.96173,3.839,3.92305,1529445.0590554,0
+HSY.US,D,19870203,000000,3.91605,3.96173,3.87757,3.89266,848242.4798922,0
+HSY.US,D,19870204,000000,3.89266,3.94654,3.87757,3.89266,1227732.4755416,0
+HSY.US,D,19870205,000000,3.92305,3.97732,3.8315,3.87757,804394.23988144,0
+HSY.US,D,19870206,000000,3.89266,3.89266,3.8315,3.87757,416028.16846283,0
+HSY.US,D,19870209,000000,3.839,3.87757,3.76263,3.79332,500069.61488571,0
+HSY.US,D,19870210,000000,3.76263,3.8315,3.69338,3.73926,571584.00633185,0
+HSY.US,D,19870211,000000,3.67039,3.72397,3.63981,3.70857,978218.15055937,0
+HSY.US,D,19870212,000000,3.70857,3.72397,3.63981,3.67039,697908.69779146,0
+HSY.US,D,19870213,000000,3.66308,3.76263,3.66308,3.70857,1187016.2526744,0
+HSY.US,D,19870217,000000,3.70857,3.92305,3.70857,3.87757,1327957.0241377,0
+HSY.US,D,19870218,000000,3.89266,3.92305,3.76263,3.80831,895744.73990387,0
+HSY.US,D,19870219,000000,3.839,3.89266,3.80831,3.87757,460397.3977331,0
+HSY.US,D,19870220,000000,3.87757,3.89266,3.79332,3.79332,536609.81489469,0
+HSY.US,D,19870223,000000,3.80831,3.84699,3.66308,3.80831,649357.36407634,0
+HSY.US,D,19870224,000000,3.8315,3.84699,3.79332,3.80831,646751.40418111,0
+HSY.US,D,19870225,000000,3.80831,3.8315,3.77783,3.80831,630568.30200792,0
+HSY.US,D,19870226,000000,3.80831,3.80831,3.70857,3.77783,443174.3442365,0
+HSY.US,D,19870227,000000,3.79332,3.80831,3.72397,3.77783,493807.60779402,0
+HSY.US,D,19870302,000000,3.72397,3.76263,3.67039,3.67039,672853.57424022,0
+HSY.US,D,19870303,000000,3.67039,3.79332,3.67039,3.79332,924973.85911772,0
+HSY.US,D,19870304,000000,3.79332,3.86238,3.77783,3.86238,429078.23989461,0
+HSY.US,D,19870305,000000,3.91605,3.94654,3.80831,3.84699,1046599.511264,0
+HSY.US,D,19870306,000000,3.80831,3.8315,3.77783,3.80831,544438.84415597,0
+HSY.US,D,19870309,000000,3.80831,3.8315,3.76263,3.80831,484414.59715648,0
+HSY.US,D,19870310,000000,3.80831,3.80831,3.73926,3.76263,431690.28137653,0
+HSY.US,D,19870311,000000,3.80831,3.8315,3.70857,3.70857,753239.98706442,0
+HSY.US,D,19870312,000000,3.70857,3.72397,3.67039,3.69338,619606.24200523,0
+HSY.US,D,19870313,000000,3.72397,3.72397,3.67039,3.69338,634223.3356066,0
+HSY.US,D,19870316,000000,3.69338,3.69338,3.63981,3.66308,655104.46349523,0
+HSY.US,D,19870317,000000,3.69338,3.77783,3.67039,3.76263,678073.60281294,0
+HSY.US,D,19870318,000000,3.77783,3.77783,3.70857,3.73926,719830.79060129,0
+HSY.US,D,19870319,000000,3.70857,3.76263,3.70857,3.70857,411333.18354073,0
+HSY.US,D,19870320,000000,3.73926,3.80831,3.72397,3.73926,1087840.7777819,0
+HSY.US,D,19870323,000000,3.79332,3.87757,3.76263,3.80831,1006931.3485026,0
+HSY.US,D,19870324,000000,3.84699,3.84699,3.77783,3.8315,1181798.2512973,0
+HSY.US,D,19870325,000000,3.8315,3.8315,3.77783,3.8315,859726.54275216,0
+HSY.US,D,19870326,000000,3.87757,3.87757,3.79332,3.87757,1019978.3791411,0
+HSY.US,D,19870327,000000,3.84699,3.86238,3.76263,3.76263,847718.44983936,0
+HSY.US,D,19870330,000000,3.69338,3.69338,3.55566,3.66308,987618.25638138,0
+HSY.US,D,19870331,000000,3.66308,3.76263,3.62432,3.76263,840933.42629262,0
+HSY.US,D,19870401,000000,3.67039,3.69338,3.63981,3.69338,816923.32205372,0
+HSY.US,D,19870402,000000,3.72397,3.73926,3.63981,3.63981,513119.68631749,0
+HSY.US,D,19870403,000000,3.66308,3.76263,3.60942,3.72397,676506.58064335,0
+HSY.US,D,19870406,000000,3.77783,3.87757,3.76263,3.84699,889477.66482327,0
+HSY.US,D,19870407,000000,3.84699,3.91605,3.76263,3.76263,1151522.0855756,0
+HSY.US,D,19870408,000000,3.76263,3.80831,3.63981,3.72397,760550.05426178,0
+HSY.US,D,19870409,000000,3.72397,3.72397,3.60942,3.69338,498502.59271611,0
+HSY.US,D,19870410,000000,3.67039,3.67039,3.60942,3.63981,382097.98274022,0
+HSY.US,D,19870413,000000,3.62432,3.67039,3.50948,3.50948,673374.56349972,0
+HSY.US,D,19870414,000000,3.44041,3.471,3.12649,3.33307,2369853.4416974,0
+HSY.US,D,19870415,000000,3.36416,3.79332,3.33307,3.40234,1061218.632061,0
+HSY.US,D,19870416,000000,3.44041,3.66308,3.44041,3.60942,983956.12759822,0
+HSY.US,D,19870420,000000,3.62432,3.63981,3.51736,3.58583,1075828.6304779,0
+HSY.US,D,19870421,000000,3.54036,3.55566,3.471,3.55566,1347794.1463117,0
+HSY.US,D,19870422,000000,3.54036,3.54036,3.44041,3.44041,929671.88483316,0
+HSY.US,D,19870423,000000,3.44041,3.44842,3.36416,3.40234,774640.07701698,0
+HSY.US,D,19870424,000000,3.38685,3.40234,3.28731,3.28731,895744.73990387,0
+HSY.US,D,19870427,000000,3.2647,3.41793,3.23363,3.35645,1060171.5855531,0
+HSY.US,D,19870428,000000,3.35645,3.50948,3.35645,3.41793,873298.61704122,0
+HSY.US,D,19870429,000000,3.44041,3.48669,3.29499,3.40234,1268969.6876682,0
+HSY.US,D,19870430,000000,3.40234,3.41793,3.36416,3.38685,694253.66419278,0
+HSY.US,D,19870501,000000,3.38685,3.38685,3.29499,3.31808,719309.8013418,0
+HSY.US,D,19870504,000000,3.31808,3.44041,3.31808,3.44041,2255539.883944,0
+HSY.US,D,19870505,000000,3.50948,3.51736,3.41793,3.50948,751148.934842,0
+HSY.US,D,19870506,000000,3.50948,3.57864,3.48669,3.51736,515206.68414879,0
+HSY.US,D,19870507,000000,3.50948,3.55566,3.48669,3.54036,604470.18633993,0
+HSY.US,D,19870508,000000,3.54036,3.55566,3.44842,3.51736,718263.76843169,0
+HSY.US,D,19870511,000000,3.48669,3.62432,3.48669,3.48669,859200.48550377,0
+HSY.US,D,19870512,000000,3.471,3.54036,3.44842,3.54036,328335.74283241,0
+HSY.US,D,19870513,000000,3.50948,3.50948,3.41793,3.471,340863.81140693,0
+HSY.US,D,19870514,000000,3.50948,3.50948,3.44842,3.48669,544438.84415597,0
+HSY.US,D,19870515,000000,3.44842,3.471,3.35645,3.38685,641532.38920618,0
+HSY.US,D,19870518,000000,3.40234,3.40234,3.34136,3.40234,529302.78849068,0
+HSY.US,D,19870519,000000,3.40234,3.40234,3.28731,3.3027,703126.69916861,0
+HSY.US,D,19870520,000000,3.31808,3.31808,3.24931,3.24931,509463.63912102,0
+HSY.US,D,19870521,000000,3.28731,3.38685,3.2647,3.34136,488063.54916847,0
+HSY.US,D,19870522,000000,3.37155,3.4557,3.31808,3.37155,510506.63123779,0
+HSY.US,D,19870526,000000,3.38685,3.44041,3.37155,3.41793,340863.81140693,0
+HSY.US,D,19870527,000000,3.40234,3.471,3.38685,3.44041,752716.97060937,0
+HSY.US,D,19870528,000000,3.4557,3.48669,3.44041,3.48669,532958.83568712,0
+HSY.US,D,19870529,000000,3.52497,3.52497,3.471,3.48669,328856.73209189,0
+HSY.US,D,19870601,000000,3.52497,3.54036,3.48669,3.54036,439514.24264892,0
+HSY.US,D,19870602,000000,3.54036,3.54036,3.471,3.50948,456745.40492777,0
+HSY.US,D,19870603,000000,3.54036,3.57864,3.52497,3.54036,385227.97268828,0
+HSY.US,D,19870604,000000,3.55566,3.57864,3.50948,3.52497,423859.22491969,0
+HSY.US,D,19870605,000000,3.52497,3.63981,3.52497,3.59404,607080.20062629,0
+HSY.US,D,19870608,000000,3.57864,3.67828,3.57864,3.63981,660324.49206794,0
+HSY.US,D,19870609,000000,3.63981,3.69338,3.63231,3.69338,576806.06210012,0
+HSY.US,D,19870610,000000,3.69338,3.74704,3.66308,3.73195,885824.65842016,0
+HSY.US,D,19870611,000000,3.73195,3.74704,3.67828,3.74704,406633.13062974,0
+HSY.US,D,19870612,000000,3.76263,3.80092,3.73195,3.80092,516776.74711173,0
+HSY.US,D,19870615,000000,3.8315,3.85399,3.80092,3.80092,773598.098498,0
+HSY.US,D,19870616,000000,3.77783,3.8315,3.77783,3.81621,403505.16787723,0
+HSY.US,D,19870617,000000,3.8315,3.8315,3.76263,3.80092,295448.54922656,0
+HSY.US,D,19870618,000000,3.80092,3.80092,3.69338,3.77783,498502.59271611,0
+HSY.US,D,19870619,000000,3.81621,3.8315,3.77783,3.8315,1377543.2411873,0
+HSY.US,D,19870622,000000,3.8315,3.90047,3.8315,3.90047,710435.75276819,0
+HSY.US,D,19870623,000000,3.95443,3.96943,3.90047,3.93095,1253310.6155479,0
+HSY.US,D,19870624,000000,3.95443,3.99991,3.91605,3.95443,1339961.0626593,0
+HSY.US,D,19870625,000000,3.95443,4.03828,3.95443,3.99991,1112370.8576824,0
+HSY.US,D,19870626,000000,3.96943,3.96943,3.91605,3.95443,440564.32995014,0
+HSY.US,D,19870629,000000,3.91605,3.98461,3.91605,3.96943,737578.88774851,0
+HSY.US,D,19870630,000000,3.93095,3.96943,3.81621,3.8315,756891.97986976,0
+HSY.US,D,19870701,000000,3.77783,3.8315,3.76263,3.77783,487542.55990898,0
+HSY.US,D,19870702,000000,3.80092,3.85399,3.77783,3.81621,289709.55858992,0
+HSY.US,D,19870706,000000,3.81621,3.86238,3.73195,3.76263,643618.37343971,0
+HSY.US,D,19870707,000000,3.74704,3.88478,3.74704,3.81621,520952.7699699,0
+HSY.US,D,19870708,000000,3.81621,3.8315,3.74704,3.77783,239073.25423906,0
+HSY.US,D,19870709,000000,3.80092,3.80092,3.73195,3.73195,470320.52001016,0
+HSY.US,D,19870710,000000,3.74704,3.76263,3.67828,3.76263,546532.93717174,0
+HSY.US,D,19870713,000000,3.76263,3.76263,3.63231,3.67828,458832.40275907,0
+HSY.US,D,19870714,000000,3.67828,3.74704,3.67828,3.73195,624304.26772067,0
+HSY.US,D,19870715,000000,3.73195,3.74704,3.67828,3.73195,390451.04205434,0
+HSY.US,D,19870716,000000,3.74704,3.86238,3.70857,3.86238,621176.30496817,0
+HSY.US,D,19870717,000000,3.85399,3.86238,3.77783,3.8315,704169.69128537,0
+HSY.US,D,19870720,000000,3.81621,3.8315,3.77783,3.80092,446305.34778235,0
+HSY.US,D,19870721,000000,3.74704,3.77783,3.66308,3.67828,624304.26772067,0
+HSY.US,D,19870722,000000,3.63981,3.63981,3.60942,3.63231,563753.96347279,0
+HSY.US,D,19870723,000000,3.63981,3.63981,3.60942,3.63231,397240.1199922,0
+HSY.US,D,19870724,000000,3.63981,3.69338,3.60942,3.67828,430645.2620642,0
+HSY.US,D,19870727,000000,3.66308,3.70857,3.60942,3.70857,489630.57133806,0
+HSY.US,D,19870728,000000,3.74704,3.76263,3.66308,3.74704,486497.54059666,0
+HSY.US,D,19870729,000000,3.70857,3.77783,3.70857,3.77783,421247.18343777,0
+HSY.US,D,19870730,000000,3.80092,3.81621,3.70857,3.80092,681724.5820205,0
+HSY.US,D,19870731,000000,3.80092,3.81621,3.76263,3.80092,488586.56562353,0
+HSY.US,D,19870803,000000,3.76263,3.90047,3.73195,3.85399,971431.09981706,0
+HSY.US,D,19870804,000000,3.8315,3.8315,3.69338,3.73195,568456.04357934,0
+HSY.US,D,19870805,000000,3.74704,3.80092,3.69338,3.73195,960995.09706277,0
+HSY.US,D,19870806,000000,3.70857,3.77783,3.69338,3.77783,935932.87832707,0
+HSY.US,D,19870807,000000,3.77783,3.8315,3.73195,3.80092,1262703.6261854,0
+HSY.US,D,19870810,000000,3.76263,3.85399,3.76263,3.81621,1394772.3762706,0
+HSY.US,D,19870811,000000,3.81621,3.91605,3.80092,3.90047,2345325.3889923,0
+HSY.US,D,19870812,000000,3.91605,4.07667,3.88478,3.98461,2285292.0196129,0
+HSY.US,D,19870813,000000,3.99991,4.19161,3.99991,4.12254,2908032.3059573,0
+HSY.US,D,19870814,000000,4.05368,4.13793,4.05368,4.13793,1264273.6891484,0
+HSY.US,D,19870817,000000,4.15363,4.24557,4.10745,4.12254,615431.23274485,0
+HSY.US,D,19870818,000000,4.10745,4.12254,3.98461,4.03828,868598.56413022,0
+HSY.US,D,19870819,000000,4.05368,4.07667,4.00781,4.05368,883740.7013822,0
+HSY.US,D,19870820,000000,4.04619,4.23008,4.04619,4.1841,2127650.1975103,0
+HSY.US,D,19870821,000000,4.26846,4.40628,4.24557,4.33683,2799459.7660361,0
+HSY.US,D,19870824,000000,4.40628,4.5598,4.28365,4.40628,2345845.3646541,0
+HSY.US,D,19870825,000000,4.46726,4.62826,4.46726,4.5598,2904380.313152,0
+HSY.US,D,19870826,000000,4.57479,4.62826,4.49044,4.49044,1739804.1017534,0
+HSY.US,D,19870827,000000,4.49044,4.49044,4.36781,4.36781,1059127.5798386,0
+HSY.US,D,19870828,000000,4.46726,4.52132,4.36781,4.40628,1645851.696227,0
+HSY.US,D,19870831,000000,4.38321,4.53651,4.36781,4.50583,972474.09193383,0
+HSY.US,D,19870901,000000,4.52132,4.52132,4.29885,4.33683,1045036.5434856,0
+HSY.US,D,19870902,000000,4.31434,4.35202,4.21449,4.26846,1258529.6305229,0
+HSY.US,D,19870903,000000,4.31434,4.36781,4.23008,4.36781,974047.1956901,0
+HSY.US,D,19870904,000000,4.36781,4.40628,4.19161,4.24557,742275.89986617,0
+HSY.US,D,19870908,000000,4.21449,4.23008,4.0229,4.12254,1141078.9876368,0
+HSY.US,D,19870909,000000,4.09216,4.12254,4.05368,4.09216,792910.17702147,0
+HSY.US,D,19870910,000000,4.12254,4.19161,4.11514,4.14572,1452187.6225815,0
+HSY.US,D,19870911,000000,4.1841,4.24557,4.1841,4.23008,793958.23712713,0
+HSY.US,D,19870914,000000,4.26846,4.29885,4.23008,4.28365,745934.98785597,0
+HSY.US,D,19870915,000000,4.23008,4.24557,4.1841,4.19161,1169270.1827228,0
+HSY.US,D,19870916,000000,4.19161,4.35202,4.1841,4.28365,1212593.3790829,0
+HSY.US,D,19870917,000000,4.35202,4.43667,4.29885,4.43667,783513.11199281,0
+HSY.US,D,19870918,000000,4.43667,4.45186,4.35202,4.35202,1185975.2877533,0
+HSY.US,D,19870921,000000,4.36781,4.40628,4.16072,4.1841,903052.77990568,0
+HSY.US,D,19870922,000000,4.16072,4.38321,4.14572,4.36781,739141.85552698,0
+HSY.US,D,19870923,000000,4.36781,4.40628,4.28365,4.36781,894177.71773428,0
+HSY.US,D,19870924,000000,4.35202,4.46726,4.33683,4.43667,597161.13274036,0
+HSY.US,D,19870925,000000,4.52132,4.86573,4.52132,4.85055,5096761.9057572,0
+HSY.US,D,19870928,000000,5.12679,5.19536,4.60558,4.65914,7412328.0638962,0
+HSY.US,D,19870929,000000,4.68193,4.79688,4.62826,4.68193,2299911.1404098,0
+HSY.US,D,19870930,000000,4.64356,4.72771,4.64356,4.68944,1484033.8512662,0
+HSY.US,D,19871001,000000,4.68193,4.78168,4.68193,4.7511,2067104.9612514,0
+HSY.US,D,19871002,000000,4.72771,4.7511,4.62826,4.64356,701037.67414175,0
+HSY.US,D,19871005,000000,4.68193,4.89652,4.64356,4.88892,1431313.5898774,0
+HSY.US,D,19871006,000000,4.88892,5.17275,4.72771,4.98876,3218619.9516425,0
+HSY.US,D,19871007,000000,4.93469,5.07282,4.86573,5.00396,2673657.0774337,0
+HSY.US,D,19871008,000000,5.04214,5.05763,4.68944,4.82015,1810800.5447334,0
+HSY.US,D,19871009,000000,4.7511,4.85055,4.64356,4.68193,1090971.7813277,0
+HSY.US,D,19871012,000000,4.68193,4.7511,4.43667,4.50583,1395818.4091807,0
+HSY.US,D,19871013,000000,4.57479,4.60558,4.49044,4.59009,1014234.3205155,0
+HSY.US,D,19871014,000000,4.52132,4.5598,4.23008,4.36781,1287238.774075,0
+HSY.US,D,19871015,000000,4.19161,4.38321,4.1841,4.19161,1386420.3305543,0
+HSY.US,D,19871016,000000,4.1841,4.26846,3.86958,3.90047,2066576.8768075,0
+HSY.US,D,19871019,000000,3.74704,4.57479,2.97317,2.97317,4257913.4501004,0
+HSY.US,D,19871020,000000,3.23363,3.50948,2.85813,3.41003,3995349.0536863,0
+HSY.US,D,19871021,000000,3.70857,3.92305,3.67828,3.90047,3321453.5009271,0
+HSY.US,D,19871022,000000,3.47889,3.99251,3.44041,3.6478,2282682.0053265,0
+HSY.US,D,19871023,000000,3.54036,3.81621,3.50948,3.70147,991267.20839337,0
+HSY.US,D,19871026,000000,3.44041,3.52497,3.19535,3.3027,1705357.9947602,0
+HSY.US,D,19871027,000000,3.34136,3.47889,3.12649,3.19535,1414089.522783,0
+HSY.US,D,19871028,000000,3.16486,3.34136,3.111,3.24931,954201.96473378,0
+HSY.US,D,19871029,000000,3.2647,3.50948,3.19535,3.44041,1038771.4956006,0
+HSY.US,D,19871030,000000,3.57864,3.67828,3.48669,3.52497,1077917.6555048,0
+HSY.US,D,19871102,000000,3.48669,3.55566,3.4557,3.55566,615954.2491999,0
+HSY.US,D,19871103,000000,3.50948,3.50948,3.34136,3.47889,690078.6549324,0
+HSY.US,D,19871104,000000,3.44041,3.50948,3.35645,3.4557,633183.38428319,0
+HSY.US,D,19871105,000000,3.41793,3.57864,3.41003,3.57864,729225.82843439,0
+HSY.US,D,19871106,000000,3.54036,3.67828,3.50948,3.54036,774115.03336636,0
+HSY.US,D,19871109,000000,3.48669,3.52497,3.31808,3.34136,693207.63128268,0
+HSY.US,D,19871110,000000,3.3027,3.38685,3.2647,3.35645,629523.28269561,0
+HSY.US,D,19871111,000000,3.38685,3.50948,3.37155,3.44041,582548.09353011,0
+HSY.US,D,19871112,000000,3.57864,3.60942,3.48669,3.55566,493807.60779402,0
+HSY.US,D,19871113,000000,3.57864,3.60942,3.48669,3.48669,376358.99210357,0
+HSY.US,D,19871116,000000,3.47889,3.57864,3.42522,3.47889,753239.98706442,0
+HSY.US,D,19871117,000000,3.44842,3.4557,3.35645,3.44842,918705.77043933,0
+HSY.US,D,19871118,000000,3.44842,3.61682,3.41003,3.60152,1947562.2525452,0
+HSY.US,D,19871119,000000,3.53237,3.56354,3.38685,3.42522,1477768.8033812,0
+HSY.US,D,19871120,000000,3.38685,3.47889,3.31808,3.4557,1016323.3455423,0
+HSY.US,D,19871123,000000,3.4557,3.54786,3.38685,3.4557,733402.86489033,0
+HSY.US,D,19871124,000000,3.47889,3.53237,3.42522,3.47889,708868.7305986,0
+HSY.US,D,19871125,000000,3.49419,3.50948,3.41003,3.44842,944287.96483675,0
+HSY.US,D,19871127,000000,3.42522,3.44842,3.37955,3.37955,220283.17857285,0
+HSY.US,D,19871130,000000,3.28731,3.34136,3.12649,3.31808,1534663.0604326,0
+HSY.US,D,19871201,000000,3.31028,3.41003,3.28731,3.28731,544959.83341547,0
+HSY.US,D,19871202,000000,3.27191,3.31808,3.23363,3.25672,529823.77775016,0
+HSY.US,D,19871203,000000,3.27191,3.27191,3.01135,3.05012,1016323.3455423,0
+HSY.US,D,19871204,000000,2.94249,3.08051,2.90431,3.08051,840413.45063092,0
+HSY.US,D,19871207,000000,3.08051,3.16486,3.05012,3.16486,524081.74632018,0
+HSY.US,D,19871208,000000,3.18775,3.25672,3.14947,3.25672,540785.83775286,0
+HSY.US,D,19871209,000000,3.25672,3.38685,3.21844,3.35645,414987.20354165,0
+HSY.US,D,19871210,000000,3.25672,3.41003,3.19535,3.34136,907750.80562112,0
+HSY.US,D,19871211,000000,3.34136,3.35645,3.28731,3.31808,410806.11269456,0
+HSY.US,D,19871214,000000,3.31028,3.38685,3.28731,3.38685,621695.2670321,0
+HSY.US,D,19871215,000000,3.38685,3.53237,3.38685,3.47889,1393727.3569582,0
+HSY.US,D,19871216,000000,3.47889,3.82361,3.42522,3.82361,635268.35491893,0
+HSY.US,D,19871217,000000,3.53237,3.57864,3.53237,3.53237,1163011.2164244,0
+HSY.US,D,19871218,000000,3.60152,3.63231,3.56354,3.60152,1868221.8726311,0
+HSY.US,D,19871221,000000,3.57864,3.63231,3.56354,3.57864,426472.27999938,0
+HSY.US,D,19871222,000000,3.56354,3.60152,3.54786,3.60152,649884.43492252,0
+HSY.US,D,19871223,000000,3.61682,3.6478,3.60152,3.63231,363308.9206718,0
+HSY.US,D,19871224,000000,3.60152,3.63231,3.57864,3.60152,264127.36419251,0
+HSY.US,D,19871228,000000,3.53237,3.53237,3.41003,3.47889,566885.98061641,0
+HSY.US,D,19871229,000000,3.4557,3.47889,3.41003,3.42522,322591.68420687,0
+HSY.US,D,19871230,000000,3.44842,3.49419,3.44842,3.47889,295448.54922656,0
+HSY.US,D,19871231,000000,3.4557,3.49419,3.37955,3.38685,542874.86277971,0
+HSY.US,D,19880104,000000,3.41003,3.54786,3.38685,3.50948,706779.70557173,0
+HSY.US,D,19880105,000000,3.57864,3.60152,3.4557,3.49419,1031465.4827943,0
+HSY.US,D,19880106,000000,3.53237,3.57864,3.50948,3.53237,612819.19126292,0
+HSY.US,D,19880107,000000,3.50948,3.54786,3.47889,3.54786,381574.96628516,0
+HSY.US,D,19880108,000000,3.57864,3.57864,3.31808,3.31808,553834.89558685,0
+HSY.US,D,19880111,000000,3.31808,3.34136,3.16486,3.34136,838320.37121292,0
+HSY.US,D,19880112,000000,3.31808,3.31808,3.21844,3.31808,504245.63774388,0
+HSY.US,D,19880113,000000,3.28731,3.34136,3.21844,3.25672,374797.03792289,0
+HSY.US,D,19880114,000000,3.21844,3.31028,3.21844,3.27191,431167.26492148,0
+HSY.US,D,19880115,000000,3.35645,3.44842,3.34136,3.35645,699473.6927655,0
+HSY.US,D,19880118,000000,3.42522,3.42522,3.35645,3.37955,298063.63150181,0
+HSY.US,D,19880119,000000,3.38685,3.38685,3.31028,3.35645,530348.82140078,0
+HSY.US,D,19880120,000000,3.34136,3.37955,3.25672,3.25672,502680.64276985,0
+HSY.US,D,19880121,000000,3.27191,3.34136,3.25672,3.31028,438470.23693437,0
+HSY.US,D,19880122,000000,3.31808,3.35645,3.31808,3.31808,212974.12497327,0
+HSY.US,D,19880125,000000,3.35645,3.41003,3.31808,3.38685,432733.27349329,0
+HSY.US,D,19880126,000000,3.38685,3.42522,3.31028,3.31028,348170.83781094,0
+HSY.US,D,19880127,000000,3.31808,3.38685,3.31028,3.31808,889477.66482327,0
+HSY.US,D,19880128,000000,3.31808,3.38685,3.25672,3.38685,801263.23633559,0
+HSY.US,D,19880129,000000,3.41003,3.57864,3.38685,3.57864,1018934.3734264,0
+HSY.US,D,19880201,000000,3.61682,3.63231,3.28731,3.54786,476586.58149297,0
+HSY.US,D,19880202,000000,3.50948,3.77014,3.50948,3.77014,2615717.8010699,0
+HSY.US,D,19880203,000000,3.79332,3.91605,3.50948,3.80831,3843972.2794688,0
+HSY.US,D,19880204,000000,3.82361,3.86238,3.75465,3.86238,1288805.7962446,0
+HSY.US,D,19880205,000000,3.839,3.89266,3.79332,3.80831,1147868.0655747,0
+HSY.US,D,19880208,000000,3.73926,3.75465,3.6478,3.67039,481800.528479,0
+HSY.US,D,19880209,000000,3.67039,3.70147,3.54786,3.67039,578369.02987859,0
+HSY.US,D,19880210,000000,3.68588,3.77014,3.68588,3.72397,893133.71201974,0
+HSY.US,D,19880211,000000,3.70147,3.72397,3.50948,3.61682,1329001.0298522,0
+HSY.US,D,19880212,000000,3.61682,3.70147,3.60152,3.61682,687466.61345049,0
+HSY.US,D,19880216,000000,3.63231,3.73926,3.61682,3.72397,636832.33629518,0
+HSY.US,D,19880217,000000,3.73926,3.75465,3.57864,3.60152,1156214.0297043,0
+HSY.US,D,19880218,000000,3.61682,3.70147,3.60152,3.67039,1146822.0326646,0
+HSY.US,D,19880219,000000,3.6478,3.72397,3.63231,3.70147,834148.40274588,0
+HSY.US,D,19880222,000000,3.68588,3.68588,3.61682,3.67039,935932.87832707,0
+HSY.US,D,19880223,000000,3.6478,3.67039,3.60152,3.60152,536609.81489469,0
+HSY.US,D,19880224,000000,3.61682,3.69338,3.61682,3.63981,657192.47492432,0
+HSY.US,D,19880225,000000,3.61682,3.6552,3.47889,3.50217,2097377.0725819,0
+HSY.US,D,19880226,000000,3.53237,3.58583,3.50217,3.57094,902527.73625506,0
+HSY.US,D,19880229,000000,3.57094,3.70857,3.57094,3.69338,1307074.8826513,0
+HSY.US,D,19880301,000000,3.67039,3.67039,3.54786,3.61682,1448011.5997233,0
+HSY.US,D,19880302,000000,3.61682,3.63981,3.57094,3.60152,1579560.3741468,0
+HSY.US,D,19880303,000000,3.61682,3.63981,3.53237,3.54786,556445.92347099,0
+HSY.US,D,19880304,000000,3.54786,3.6552,3.54786,3.6552,2549947.4682493,0
+HSY.US,D,19880307,000000,3.6552,3.79332,3.61682,3.73926,1912589.0747057,0
+HSY.US,D,19880308,000000,3.77783,3.95443,3.76263,3.88478,6629337.9683585,0
+HSY.US,D,19880309,000000,3.93095,3.93095,3.8315,3.86238,2891852.2445774,0
+HSY.US,D,19880310,000000,3.79332,3.8315,3.70857,3.70857,1384851.2811891,0
+HSY.US,D,19880311,000000,3.70857,3.73926,3.6552,3.70857,737056.88489124,0
+HSY.US,D,19880314,000000,3.72397,3.77783,3.70857,3.76263,459359.47360525,0
+HSY.US,D,19880315,000000,3.72397,3.76263,3.67039,3.73926,620131.28565585,0
+HSY.US,D,19880316,000000,3.73926,3.76263,3.67039,3.72397,501115.6477958,0
+HSY.US,D,19880317,000000,3.76263,3.8315,3.73926,3.8315,837805.46354012,0
+HSY.US,D,19880318,000000,3.88478,3.88478,3.73926,3.77783,1583730.3154183,0
+HSY.US,D,19880321,000000,3.72397,3.76263,3.6552,3.73926,1093056.7519635,0
+HSY.US,D,19880322,000000,3.72397,3.76263,3.69338,3.72397,861291.53772621,0
+HSY.US,D,19880323,000000,3.72397,3.73926,3.6552,3.69338,785600.10982411,0
+HSY.US,D,19880324,000000,3.63981,3.63981,3.54786,3.58583,1187536.2283362,0
+HSY.US,D,19880325,000000,3.60152,3.61682,3.47889,3.47889,1498646.8904765,0
+HSY.US,D,19880328,000000,3.47889,3.54786,3.44842,3.53237,508948.73144822,0
+HSY.US,D,19880329,000000,3.57094,3.57094,3.51736,3.53237,679638.59778696,0
+HSY.US,D,19880330,000000,3.54786,3.54786,3.37955,3.37955,1764863.2796958,0
+HSY.US,D,19880331,000000,3.39474,3.44842,3.34136,3.44842,1023112.4234802,0
+HSY.US,D,19880404,000000,3.44842,3.44842,3.34136,3.35645,605511.15126113,0
+HSY.US,D,19880405,000000,3.39474,3.47889,3.39474,3.44842,1016323.3455423,0
+HSY.US,D,19880406,000000,3.4639,3.53237,3.42522,3.51736,986044.13902731,0
+HSY.US,D,19880407,000000,3.51736,3.54786,3.47889,3.50217,459359.47360525,0
+HSY.US,D,19880408,000000,3.51736,3.58583,3.47889,3.54786,790298.13553955,0
+HSY.US,D,19880411,000000,3.54786,3.54786,3.51736,3.54786,514686.70848707,0
+HSY.US,D,19880412,000000,3.54786,3.63981,3.54786,3.60152,697908.69779146,0
+HSY.US,D,19880413,000000,3.58583,3.60152,3.53237,3.57094,553834.89558685,0
+HSY.US,D,19880414,000000,3.50217,3.51736,3.35645,3.37955,903052.77990568,0
+HSY.US,D,19880415,000000,3.37955,3.41003,3.32568,3.37955,997010.25342113,0
+HSY.US,D,19880418,000000,3.34136,3.35645,3.23363,3.31028,1228253.4648012,0
+HSY.US,D,19880419,000000,3.31028,3.37955,3.31028,3.31028,643095.35698464,0
+HSY.US,D,19880420,000000,3.32568,3.32568,3.25672,3.27191,607080.20062629,0
+HSY.US,D,19880421,000000,3.28731,3.37955,3.28731,3.32568,845628.41121472,0
+HSY.US,D,19880422,000000,3.35645,3.35645,3.31028,3.34136,780384.13564251,0
+HSY.US,D,19880425,000000,3.34136,3.35645,3.31028,3.32568,399849.12068078,0
+HSY.US,D,19880426,000000,3.34136,3.37955,3.28731,3.32568,1255397.6133793,0
+HSY.US,D,19880427,000000,3.34136,3.41003,3.34136,3.39474,1265840.7113179,0
+HSY.US,D,19880428,000000,3.41003,3.41003,3.35645,3.35645,677548.55916233,0
+HSY.US,D,19880429,000000,3.35645,3.37955,3.31028,3.34136,653015.43846837,0
+HSY.US,D,19880502,000000,3.37955,3.42522,3.35645,3.42522,679112.54053858,0
+HSY.US,D,19880503,000000,3.42522,3.44842,3.37955,3.39474,627960.31491713,0
+HSY.US,D,19880504,000000,3.39474,3.39474,3.31028,3.31028,402978.09703106,0
+HSY.US,D,19880505,000000,3.31028,3.32568,3.21844,3.23363,1066955.5955021,0
+HSY.US,D,19880506,000000,3.25672,3.28731,3.21844,3.23363,923408.86414367,0
+HSY.US,D,19880509,000000,3.21844,3.32568,3.16486,3.23363,837278.39269394,0
+HSY.US,D,19880510,000000,3.21844,3.25672,3.16486,3.21844,602384.20210641,0
+HSY.US,D,19880511,000000,3.14947,3.16486,3.09561,3.16486,918190.86276654,0
+HSY.US,D,19880512,000000,3.13418,3.23363,3.09561,3.21844,1259052.6469779,0
+HSY.US,D,19880513,000000,3.28731,3.34136,3.25672,3.32568,1265315.6676674,0
+HSY.US,D,19880516,000000,3.32568,3.32568,3.25672,3.31028,756373.01780583,0
+HSY.US,D,19880517,000000,3.31028,3.32568,3.20324,3.20324,582548.09353011,0
+HSY.US,D,19880518,000000,3.20324,3.23363,3.09561,3.11889,650405.424182,0
+HSY.US,D,19880519,000000,3.10359,3.17246,3.08831,3.17246,750624.90478917,0
+HSY.US,D,19880520,000000,3.20324,3.22603,3.13418,3.13418,485453.53488211,0
+HSY.US,D,19880523,000000,3.13418,3.15707,3.06531,3.10359,614389.25422586,0
+HSY.US,D,19880524,000000,3.08831,3.20324,3.08831,3.20324,436386.27989642,0
+HSY.US,D,19880525,000000,3.20324,3.22603,3.17246,3.17246,288665.55287537,0
+HSY.US,D,19880526,000000,3.19535,3.22603,3.17246,3.22603,570012.92977113,0
+HSY.US,D,19880527,000000,3.22603,3.22603,3.17246,3.20324,817967.32776826,0
+HSY.US,D,19880531,000000,3.22603,3.25672,3.19535,3.25672,964644.04907475,0
+HSY.US,D,19880601,000000,3.25672,3.38685,3.20324,3.34876,1372326.2534079,0
+HSY.US,D,19880602,000000,3.31808,3.32568,3.25672,3.2799,397240.1199922,0
+HSY.US,D,19880603,000000,3.2799,3.31808,3.25672,3.2799,379489.99564941,0
+HSY.US,D,19880606,000000,3.31808,3.34876,3.29499,3.32568,434299.28206511,0
+HSY.US,D,19880607,000000,3.34876,3.41793,3.32568,3.38685,1022586.3662318,0
+HSY.US,D,19880608,000000,3.39474,3.41793,3.34876,3.39474,860245.50481609,0
+HSY.US,D,19880609,000000,3.41793,3.41793,3.31808,3.31808,672853.57424022,0
+HSY.US,D,19880610,000000,3.31808,3.36416,3.29499,3.29499,477106.55715468,0
+HSY.US,D,19880613,000000,3.32568,3.34876,3.29499,3.34876,294928.57356484,0
+HSY.US,D,19880614,000000,3.38685,3.44041,3.34876,3.36416,1860391.829772,0
+HSY.US,D,19880615,000000,3.32568,3.36416,3.32568,3.36416,459881.47646252,0
+HSY.US,D,19880616,000000,3.34876,3.34876,3.2799,3.29499,600292.1362862,0
+HSY.US,D,19880617,000000,3.31808,3.31808,3.24133,3.25672,1054428.5405253,0
+HSY.US,D,19880620,000000,3.2799,3.29499,3.22603,3.24133,586197.0455421,0
+HSY.US,D,19880621,000000,3.25672,3.29499,3.22603,3.29499,740707.86409879,0
+HSY.US,D,19880622,000000,3.31808,3.55566,3.31808,3.50948,6486311.2126618,0
+HSY.US,D,19880623,000000,3.50948,3.67828,3.39474,3.44041,7425901.1517831,0
+HSY.US,D,19880624,000000,3.471,3.471,3.36416,3.41793,1528402.0669387,0
+HSY.US,D,19880627,000000,3.41793,3.44842,3.36416,3.36416,1280453.7505282,0
+HSY.US,D,19880628,000000,3.38685,3.50948,3.36416,3.48669,1233471.4661783,0
+HSY.US,D,19880629,000000,3.48669,3.50948,3.39474,3.44041,1150998.0555228,0
+HSY.US,D,19880630,000000,3.44842,3.44842,3.41793,3.44842,584110.04771079,0
+HSY.US,D,19880701,000000,3.44041,3.471,3.39474,3.39474,338773.77278227,0
+HSY.US,D,19880705,000000,3.44041,3.48669,3.39474,3.44842,521471.73203382,0
+HSY.US,D,19880706,000000,3.471,3.471,3.38685,3.39474,885303.66916067,0
+HSY.US,D,19880707,000000,3.38685,3.41793,3.34876,3.34876,778296.12421344,0
+HSY.US,D,19880708,000000,3.36416,3.38685,3.32568,3.32568,352345.84707132,0
+HSY.US,D,19880711,000000,3.32568,3.39474,3.31808,3.39474,524081.74632018,0
+HSY.US,D,19880712,000000,3.38685,3.39474,3.31808,3.36416,466144.497152,0
+HSY.US,D,19880713,000000,3.39474,3.44041,3.32568,3.39474,486497.54059666,0
+HSY.US,D,19880714,000000,3.36416,3.39474,3.36416,3.38685,362784.89061896,0
+HSY.US,D,19880715,000000,3.36416,3.41793,3.36416,3.41793,465098.46424189,0
+HSY.US,D,19880718,000000,3.38685,3.38685,3.32568,3.36416,409765.14777336,0
+HSY.US,D,19880719,000000,3.38685,3.39474,3.32568,3.36416,453615.41497971,0
+HSY.US,D,19880720,000000,3.38685,3.41793,3.36416,3.41793,1067478.6119572,0
+HSY.US,D,19880721,000000,3.38685,3.50948,3.36416,3.36416,2022206.6339394,0
+HSY.US,D,19880722,000000,3.36416,3.44842,3.31808,3.32568,1513783.9597395,0
+HSY.US,D,19880725,000000,3.34876,3.471,3.31808,3.38685,666066.52349793,0
+HSY.US,D,19880726,000000,3.39474,3.44842,3.32568,3.34876,763161.08214591,0
+HSY.US,D,19880727,000000,3.36416,3.36416,3.29499,3.31808,629523.28269561,0
+HSY.US,D,19880728,000000,3.31808,3.38685,3.31808,3.36416,705213.69699992,0
+HSY.US,D,19880729,000000,3.38685,3.44842,3.38685,3.44842,1009539.3355934,0
+HSY.US,D,19880801,000000,3.44842,3.44842,3.39474,3.41793,774640.07701698,0
+HSY.US,D,19880802,000000,3.41793,3.471,3.41793,3.44041,743318.89198292,0
+HSY.US,D,19880803,000000,3.44041,3.44842,3.34876,3.41793,2440846.8438841,0
+HSY.US,D,19880804,000000,3.41793,3.41793,3.34876,3.36416,1248087.5461818,0
+HSY.US,D,19880805,000000,3.38685,3.41793,3.32568,3.34876,855029.53063451,0
+HSY.US,D,19880808,000000,3.48669,3.52497,3.44041,3.44842,2169933.442547,0
+HSY.US,D,19880809,000000,3.50948,3.50948,3.471,3.48669,2462771.9774873,0
+HSY.US,D,19880810,000000,3.471,3.471,3.38685,3.41793,820573.28766349,0
+HSY.US,D,19880811,000000,3.41793,3.44041,3.39474,3.44041,1275234.7355533,0
+HSY.US,D,19880812,000000,3.44041,3.44041,3.38685,3.39474,964644.04907475,0
+HSY.US,D,19880815,000000,3.38685,3.50948,3.36416,3.36416,368529.96284229,0
+HSY.US,D,19880816,000000,3.34876,3.41793,3.34876,3.36416,689037.6900112,0
+HSY.US,D,19880817,000000,3.38685,3.39474,3.34876,3.39474,643618.37343971,0
+HSY.US,D,19880818,000000,3.39474,3.39474,3.34876,3.34876,428559.27783068,0
+HSY.US,D,19880819,000000,3.35645,3.37155,3.35645,3.37155,572106.00918912,0
+HSY.US,D,19880822,000000,3.37155,3.37155,3.3027,3.3027,559578.9542124,0
+HSY.US,D,19880823,000000,3.31808,3.31808,3.22603,3.22603,809090.2384013,0
+HSY.US,D,19880824,000000,3.2647,3.31808,3.22603,3.31808,1339443.1141932,0
+HSY.US,D,19880825,000000,3.28731,3.3027,3.24931,3.2647,521994.74848887,0
+HSY.US,D,19880826,000000,3.2647,3.3027,3.2647,3.3027,277701.46567711,0
+HSY.US,D,19880829,000000,3.34136,3.35645,3.3027,3.34136,412375.16205973,0
+HSY.US,D,19880830,000000,3.35645,3.38685,3.31808,3.37155,818489.33062553,0
+HSY.US,D,19880831,000000,3.41003,3.41003,3.34136,3.35645,621695.2670321,0
+HSY.US,D,19880901,000000,3.35645,3.37155,3.28731,3.34136,928629.90631418,0
+HSY.US,D,19880902,000000,3.37155,3.44842,3.35645,3.41003,681202.57916322,0
+HSY.US,D,19880906,000000,3.42522,3.4557,3.41003,3.4557,813269.30205282,0
+HSY.US,D,19880907,000000,3.47889,3.47889,3.38685,3.42522,1045036.5434856,0
+HSY.US,D,19880908,000000,3.38685,3.44842,3.38685,3.42522,940637.99922697,0
+HSY.US,D,19880909,000000,3.42522,3.47889,3.38685,3.44842,712000.74774222,0
+HSY.US,D,19880912,000000,3.44842,3.49419,3.44842,3.4557,441603.26767578,0
+HSY.US,D,19880913,000000,3.47889,3.53237,3.44842,3.53237,843547.49497011,0
+HSY.US,D,19880914,000000,3.53237,3.57094,3.49419,3.53237,1373891.248382,0
+HSY.US,D,19880915,000000,3.53237,3.60152,3.47889,3.47889,2519670.2889298,0
+HSY.US,D,19880916,000000,3.47889,3.50948,3.4557,3.47889,2668959.0517182,0
+HSY.US,D,19880919,000000,3.47889,3.49419,3.41003,3.4557,2489397.1640014,0
+HSY.US,D,19880920,000000,3.4557,3.49419,3.44842,3.4557,2016992.6869533,0
+HSY.US,D,19880921,000000,3.4557,3.50948,3.4557,3.49419,1065911.5897876,0
+HSY.US,D,19880922,000000,3.50948,3.53237,3.49419,3.50948,696863.67847914,0
+HSY.US,D,19880923,000000,3.50948,3.53237,3.49419,3.53237,935415.9434587,0
+HSY.US,D,19880926,000000,3.50948,3.53237,3.49419,3.53237,484933.5592204,0
+HSY.US,D,19880927,000000,3.50948,3.54786,3.49419,3.53237,665543.50704286,0
+HSY.US,D,19880928,000000,3.54786,3.58583,3.53237,3.54786,974047.1956901,0
+HSY.US,D,19880929,000000,3.57094,3.58583,3.42522,3.58583,1046082.5763958,0
+HSY.US,D,19880930,000000,3.57094,3.60152,3.53237,3.53237,1190147.2562203,0
+HSY.US,D,19881003,000000,3.53237,3.57094,3.47889,3.53237,637356.36634801,0
+HSY.US,D,19881004,000000,3.60152,3.6552,3.58583,3.60152,1634888.6226265,0
+HSY.US,D,19881005,000000,3.63981,3.70857,3.60152,3.70857,1970532.4054606,0
+HSY.US,D,19881006,000000,3.70857,3.70857,3.63981,3.67039,727137.81700531,0
+HSY.US,D,19881007,000000,3.69338,3.76263,3.6552,3.72397,1899019.0276123,0
+HSY.US,D,19881010,000000,3.76263,3.77783,3.70857,3.72397,729744.79049831,0
+HSY.US,D,19881011,000000,3.73926,3.77783,3.72397,3.77783,1704309.9346546,0
+HSY.US,D,19881012,000000,3.77783,3.77783,3.69338,3.72397,696863.67847914,0
+HSY.US,D,19881013,000000,3.70857,3.76263,3.70857,3.73926,513643.71637032,0
+HSY.US,D,19881014,000000,3.76263,3.77783,3.70857,3.72397,802825.19051628,0
+HSY.US,D,19881017,000000,3.69338,3.76263,3.69338,3.73926,564273.93913449,0
+HSY.US,D,19881018,000000,3.77783,3.8315,3.76263,3.8315,1311771.8947689,0
+HSY.US,D,19881019,000000,3.8315,3.88478,3.80092,3.86238,2306694.136761,0
+HSY.US,D,19881020,000000,3.88478,3.96943,3.88478,3.95443,2362023.3988384,0
+HSY.US,D,19881021,000000,3.95443,4.04619,3.92305,4.00781,2000285.5547272,0
+HSY.US,D,19881024,000000,4.00781,4.04619,3.95443,3.96943,2053528.8325711,0
+HSY.US,D,19881025,000000,3.93864,3.99251,3.85399,3.92305,1493428.8890993,0
+HSY.US,D,19881026,000000,3.90047,3.92305,3.8315,3.85399,991267.20839337,0
+HSY.US,D,19881027,000000,3.85399,3.85399,3.70857,3.80831,1212593.3790829,0
+HSY.US,D,19881028,000000,3.80831,3.86238,3.80092,3.85399,712523.76419728,0
+HSY.US,D,19881031,000000,3.8315,3.86238,3.77783,3.86238,796564.19702236,0
+HSY.US,D,19881101,000000,3.86238,3.86238,3.80092,3.80092,400891.09919976,0
+HSY.US,D,19881102,000000,3.80831,3.80831,3.73926,3.76263,722438.77769208,0
+HSY.US,D,19881103,000000,3.77783,3.80831,3.76263,3.80831,597687.18998874,0
+HSY.US,D,19881104,000000,3.80831,3.80831,3.76263,3.76263,678073.60281294,0
+HSY.US,D,19881107,000000,3.63981,3.69338,3.61682,3.63981,2392300.5781578,0
+HSY.US,D,19881108,000000,3.6552,3.69338,3.61682,3.63981,598205.1384549,0
+HSY.US,D,19881109,000000,3.6552,3.6552,3.58583,3.60152,561143.94918642,0
+HSY.US,D,19881110,000000,3.61682,3.6552,3.60152,3.63981,746973.9255816,0
+HSY.US,D,19881111,000000,3.6552,3.6552,3.54786,3.58583,602904.17776812,0
+HSY.US,D,19881114,000000,3.58583,3.60152,3.50948,3.50948,691124.6878425,0
+HSY.US,D,19881115,000000,3.53237,3.57094,3.50948,3.53237,437956.34285935,0
+HSY.US,D,19881116,000000,3.53237,3.54786,3.49419,3.53237,848242.4798922,0
+HSY.US,D,19881117,000000,3.53237,3.54786,3.50948,3.50948,888431.63191318,0
+HSY.US,D,19881118,000000,3.51736,3.57864,3.51736,3.57864,505813.67351125,0
+HSY.US,D,19881121,000000,3.54036,3.54036,3.471,3.54036,611256.22348445,0
+HSY.US,D,19881122,000000,3.54036,3.54036,3.471,3.50217,274569.44853348,0
+HSY.US,D,19881123,000000,3.50217,3.51736,3.48669,3.51736,268827.4171035,0
+HSY.US,D,19881125,000000,3.48669,3.50217,3.471,3.48669,268305.41424623,0
+HSY.US,D,19881128,000000,3.48669,3.54036,3.471,3.51736,567928.97273317,0
+HSY.US,D,19881129,000000,3.50217,3.51736,3.471,3.50217,396196.11427766,0
+HSY.US,D,19881130,000000,3.471,3.57864,3.471,3.55566,532435.81923208,0
+HSY.US,D,19881201,000000,3.55566,3.55566,3.50217,3.51736,350781.86569507,0
+HSY.US,D,19881202,000000,3.50217,3.51736,3.471,3.50217,571584.00633185,0
+HSY.US,D,19881205,000000,3.51736,3.57864,3.50217,3.54036,565841.97490186,0
+HSY.US,D,19881206,000000,3.55566,3.63981,3.54036,3.63981,654060.45778068,0
+HSY.US,D,19881207,000000,3.63231,3.66308,3.60942,3.63231,650405.424182,0
+HSY.US,D,19881208,000000,3.63231,3.63981,3.57864,3.59404,441091.40079631,0
+HSY.US,D,19881209,000000,3.55566,3.66308,3.55566,3.66308,665017.44979448,0
+HSY.US,D,19881212,000000,3.66308,3.70147,3.63981,3.63981,470320.52001016,0
+HSY.US,D,19881213,000000,3.63981,3.63981,3.59404,3.63231,340342.82214743,0
+HSY.US,D,19881214,000000,3.60942,3.63231,3.55566,3.59404,241685.29572097,0
+HSY.US,D,19881215,000000,3.60942,3.60942,3.54036,3.54036,376358.99210357,0
+HSY.US,D,19881216,000000,3.54036,3.57864,3.51736,3.57864,837278.39269394,0
+HSY.US,D,19881219,000000,3.55566,3.59404,3.51736,3.59404,881125.61910694,0
+HSY.US,D,19881220,000000,3.60942,3.73926,3.57864,3.67828,1057562.5848646,0
+HSY.US,D,19881221,000000,3.71696,3.77014,3.70147,3.73926,577848.04061911,0
+HSY.US,D,19881222,000000,3.74704,3.74704,3.67828,3.71696,737056.88489124,0
+HSY.US,D,19881223,000000,3.73926,3.74704,3.70147,3.73926,261520.39069949,0
+HSY.US,D,19881227,000000,3.73926,3.74704,3.70147,3.70147,258384.31916474,0
+HSY.US,D,19881228,000000,3.70147,3.73926,3.67828,3.70147,766812.06135347,0
+HSY.US,D,19881229,000000,3.70147,3.71696,3.60942,3.67828,523035.71341008,0
+HSY.US,D,19881230,000000,3.67828,3.70147,3.66308,3.70147,421774.25428394,0
+HSY.US,D,19890103,000000,3.70147,3.70147,3.59404,3.63231,1135861.9998575,0
+HSY.US,D,19890104,000000,3.63981,3.73926,3.63231,3.73926,773072.0412496,0
+HSY.US,D,19890105,000000,3.73926,3.74704,3.71696,3.74704,810658.27416868,0
+HSY.US,D,19890106,000000,3.74704,3.77014,3.67828,3.67828,674420.59640983,0
+HSY.US,D,19890109,000000,3.70147,3.71696,3.63981,3.67828,307452.58774822,0
+HSY.US,D,19890110,000000,3.67828,3.70147,3.63231,3.63981,348693.85426598,0
+HSY.US,D,19890111,000000,3.66308,3.66308,3.59404,3.60942,467708.47852824,0
+HSY.US,D,19890112,000000,3.63981,3.67828,3.63231,3.63981,721922.8564215,0
+HSY.US,D,19890113,000000,3.63981,3.67828,3.63231,3.67828,492240.58562442,0
+HSY.US,D,19890116,000000,3.70147,3.71696,3.63981,3.63981,637356.36634801,0
+HSY.US,D,19890117,000000,3.63231,3.66308,3.60942,3.63981,336685.76135318,0
+HSY.US,D,19890118,000000,3.63231,3.63981,3.59404,3.63981,592986.12347997,0
+HSY.US,D,19890119,000000,3.66308,3.67828,3.63231,3.66308,385752.00274111,0
+HSY.US,D,19890120,000000,3.66308,3.66308,3.63231,3.63981,775161.06627646,0
+HSY.US,D,19890123,000000,3.63981,3.63981,3.59404,3.59404,367484.94352997,0
+HSY.US,D,19890124,000000,3.59404,3.63231,3.57864,3.59404,765770.08283449,0
+HSY.US,D,19890125,000000,3.60942,3.60942,3.55566,3.55566,686424.63493149,0
+HSY.US,D,19890126,000000,3.55566,3.63231,3.51736,3.63231,1190671.2862732,0
+HSY.US,D,19890127,000000,3.63981,3.70147,3.63231,3.63981,1501261.9727517,0
+HSY.US,D,19890130,000000,3.63981,3.66308,3.60942,3.66308,573150.01490367,0
+HSY.US,D,19890131,000000,3.63981,3.66308,3.59404,3.63981,701037.67414175,0
+HSY.US,D,19890201,000000,3.66308,3.67828,3.63981,3.66308,1276276.7140723,0
+HSY.US,D,19890202,000000,3.70147,3.74704,3.67828,3.71696,1911547.0961868,0
+HSY.US,D,19890203,000000,3.71696,3.74704,3.70147,3.70147,989181.22415984,0
+HSY.US,D,19890206,000000,3.71696,3.74704,3.70147,3.74704,1312818.9412768,0
+HSY.US,D,19890207,000000,3.73926,3.839,3.73926,3.82361,1545626.1340331,0
+HSY.US,D,19890208,000000,3.839,3.87757,3.79332,3.80092,1911023.0661339,0
+HSY.US,D,19890209,000000,3.77014,3.82361,3.70147,3.73926,730271.86134449,0
+HSY.US,D,19890210,000000,3.71696,3.73926,3.66308,3.70147,919754.84414278,0
+HSY.US,D,19890213,000000,3.71696,3.77014,3.70147,3.77014,624304.26772067,0
+HSY.US,D,19890214,000000,3.77014,3.80092,3.74704,3.79332,837278.39269394,0
+HSY.US,D,19890215,000000,3.79332,3.80092,3.73926,3.79332,1456366.6862331,0
+HSY.US,D,19890216,000000,3.77014,3.79332,3.73926,3.73926,327288.69632452,0
+HSY.US,D,19890217,000000,3.77014,3.79332,3.70147,3.79332,828408.39851146,0
+HSY.US,D,19890221,000000,3.77783,3.77783,3.72397,3.73926,808047.24628454,0
+HSY.US,D,19890222,000000,3.73926,3.73926,3.6478,3.67039,814313.30776736,0
+HSY.US,D,19890223,000000,3.67039,3.67039,3.60152,3.63231,650928.44063707,0
+HSY.US,D,19890224,000000,3.61682,3.6478,3.56354,3.63231,768374.01553416,0
+HSY.US,D,19890227,000000,3.61682,3.73926,3.56354,3.57864,364872.90204806,0
+HSY.US,D,19890228,000000,3.61682,3.63231,3.60152,3.63231,411851.13200689,0
+HSY.US,D,19890301,000000,3.63231,3.67039,3.60152,3.60152,459359.47360525,0
+HSY.US,D,19890302,000000,3.60152,3.6478,3.57864,3.6478,259955.39572545,0
+HSY.US,D,19890303,000000,3.63231,3.6478,3.61682,3.61682,263609.41572636,0
+HSY.US,D,19890306,000000,3.6478,3.77783,3.63231,3.73926,1309685.9105354,0
+HSY.US,D,19890307,000000,3.76263,3.76263,3.72397,3.76263,623264.31639725,0
+HSY.US,D,19890308,000000,3.70147,3.79332,3.70147,3.79332,826317.34628904,0
+HSY.US,D,19890309,000000,3.79332,3.79332,3.76263,3.77783,338773.77278227,0
+HSY.US,D,19890310,000000,3.73926,3.76263,3.70147,3.70147,475539.53498509,0
+HSY.US,D,19890313,000000,3.70147,3.73926,3.70147,3.70147,576806.06210012,0
+HSY.US,D,19890314,000000,3.70147,3.72397,3.67039,3.68588,551747.89775555,0
+HSY.US,D,19890315,000000,3.68588,3.76263,3.68588,3.68588,517820.75282626,0
+HSY.US,D,19890316,000000,3.70147,3.80831,3.68588,3.79332,950028.98266895,0
+HSY.US,D,19890317,000000,3.68588,3.72397,3.67039,3.68588,1462631.7341181,0
+HSY.US,D,19890320,000000,3.67039,3.68588,3.61682,3.63231,489112.62287192,0
+HSY.US,D,19890321,000000,3.63231,3.6478,3.61682,3.63231,309545.66716621,0
+HSY.US,D,19890322,000000,3.63231,3.70147,3.61682,3.6478,465620.46709915,0
+HSY.US,D,19890323,000000,3.67039,3.68588,3.6478,3.67039,365916.90776259,0
+HSY.US,D,19890327,000000,3.63231,3.70147,3.61682,3.67039,401416.14285038,0
+HSY.US,D,19890328,000000,3.67039,3.70147,3.6478,3.70147,331988.74923553,0
+HSY.US,D,19890329,000000,3.72397,3.73926,3.68588,3.72397,447868.31556081,0
+HSY.US,D,19890330,000000,3.70147,3.76263,3.68588,3.72397,330418.68627259,0
+HSY.US,D,19890331,000000,3.73926,3.79332,3.72397,3.79332,444221.39074438,0
+HSY.US,D,19890403,000000,3.76263,3.79332,3.72397,3.76263,360179.94432152,0
+HSY.US,D,19890404,000000,3.76263,3.86238,3.73926,3.86238,1229294.4297223,0
+HSY.US,D,19890405,000000,3.88478,3.92305,3.84699,3.86238,994400.23913478,0
+HSY.US,D,19890406,000000,3.84699,3.86238,3.80831,3.84699,494325.55626016,0
+HSY.US,D,19890407,000000,3.8315,3.88478,3.8315,3.84699,887390.66699197,0
+HSY.US,D,19890410,000000,3.86238,3.90047,3.84699,3.90047,736531.84124062,0
+HSY.US,D,19890411,000000,3.90047,4.0229,3.88478,4.0229,2644428.9718176,0
+HSY.US,D,19890412,000000,4.04619,4.06138,3.95443,3.96943,1746070.1632363,0
+HSY.US,D,19890413,000000,3.99251,3.99251,3.93864,3.95443,745934.98785597,0
+HSY.US,D,19890414,000000,4.00781,4.0229,3.95443,4.00781,1155178.132772,0
+HSY.US,D,19890417,000000,3.99251,4.00781,3.95443,3.96943,472403.46345033,0
+HSY.US,D,19890418,000000,4.00781,4.08436,3.99251,4.06138,1196936.3341582,0
+HSY.US,D,19890419,000000,4.06138,4.06138,4.0229,4.06138,766291.07209398,0
+HSY.US,D,19890420,000000,4.06138,4.08436,4.00781,4.0229,1093581.7956141,0
+HSY.US,D,19890421,000000,4.0229,4.17592,4.0229,4.13053,1401552.3318284,0
+HSY.US,D,19890424,000000,4.15363,4.15363,4.08436,4.09945,582028.1178684,0
+HSY.US,D,19890425,000000,4.12254,4.13053,4.08436,4.09945,600292.1362862,0
+HSY.US,D,19890426,000000,4.09945,4.12254,4.08436,4.12254,1353531.1097529,0
+HSY.US,D,19890427,000000,4.12254,4.15363,4.09945,4.13053,768374.01553416,0
+HSY.US,D,19890428,000000,4.13053,4.13053,4.06138,4.06138,616998.25491443,0
+HSY.US,D,19890501,000000,4.0229,4.04619,3.96943,4.0229,504245.63774388,0
+HSY.US,D,19890502,000000,3.99251,4.00781,3.93864,3.93864,659281.49995119,0
+HSY.US,D,19890503,000000,3.93864,3.95443,3.92305,3.93864,781425.10056372,0
+HSY.US,D,19890504,000000,3.96943,4.1841,3.96943,4.12254,1622360.5540519,0
+HSY.US,D,19890505,000000,4.17592,4.22209,4.06138,4.06138,1274713.7462939,0
+HSY.US,D,19890508,000000,4.09945,4.1841,4.06138,4.13053,681202.57916322,0
+HSY.US,D,19890509,000000,4.15363,4.207,4.12254,4.15363,766291.07209398,0
+HSY.US,D,19890510,000000,4.17592,4.1841,4.12254,4.13053,417591.13624131,0
+HSY.US,D,19890511,000000,4.15363,4.17592,4.08436,4.08436,519906.73705979,0
+HSY.US,D,19890512,000000,4.17592,4.1841,4.15363,4.1841,1121769.9499068,0
+HSY.US,D,19890515,000000,4.1841,4.207,4.09945,4.15363,770986.05701608,0
+HSY.US,D,19890516,000000,4.12254,4.13053,4.08436,4.09945,563233.98781108,0
+HSY.US,D,19890517,000000,4.09945,4.15363,4.06138,4.15363,482324.55853184,0
+HSY.US,D,19890518,000000,4.17592,4.24557,4.15363,4.15363,1003800.3449568,0
+HSY.US,D,19890519,000000,4.17592,4.23739,4.14572,4.14572,1116025.8912811,0
+HSY.US,D,19890522,000000,4.19161,4.19161,4.12254,4.16072,1452187.6225815,0
+HSY.US,D,19890523,000000,4.14572,4.14572,4.01539,4.01539,1016845.3483997,0
+HSY.US,D,19890524,000000,4.01539,4.16072,4.01539,4.06907,666587.51275741,0
+HSY.US,D,19890525,000000,4.08436,4.12254,4.06907,4.10745,366439.92421764,0
+HSY.US,D,19890526,000000,4.10745,4.16072,4.10745,4.16072,453615.41497971,0
+HSY.US,D,19890530,000000,4.16072,4.19161,4.10745,4.12254,930193.88769043,0
+HSY.US,D,19890531,000000,4.14572,4.16072,4.10745,4.12254,406633.13062974,0
+HSY.US,D,19890601,000000,4.08436,4.14572,4.08436,4.08436,496935.57054652,0
+HSY.US,D,19890602,000000,4.16072,4.17592,4.12254,4.17592,1339443.1141932,0
+HSY.US,D,19890605,000000,4.24557,4.34511,4.24557,4.28365,3335553.6596601,0
+HSY.US,D,19890606,000000,4.30663,4.42937,4.17592,4.41368,3633085.1523269,0
+HSY.US,D,19890607,000000,4.39839,4.50583,4.39839,4.44457,2582311.6454001,0
+HSY.US,D,19890608,000000,4.50583,4.50583,4.3754,4.39839,1450100.6247503,0
+HSY.US,D,19890609,000000,4.41368,4.42937,4.3754,4.41368,798131.21919195,0
+HSY.US,D,19890612,000000,4.42937,4.46726,4.39839,4.42937,624829.31137128,0
+HSY.US,D,19890613,000000,4.44457,4.44457,4.3754,4.41368,827885.38205642,0
+HSY.US,D,19890614,000000,4.41368,4.46726,4.39839,4.39839,1097756.8048744,0
+HSY.US,D,19890615,000000,4.46726,4.53651,4.46726,4.46726,1950176.3212226,0
+HSY.US,D,19890616,000000,4.44457,4.50583,4.42937,4.46726,1923026.0910578,0
+HSY.US,D,19890619,000000,4.44457,4.46726,4.42937,4.42937,489630.57133806,0
+HSY.US,D,19890620,000000,4.46726,4.57479,4.46726,4.57479,1337350.0347752,0
+HSY.US,D,19890621,000000,4.5598,4.65914,4.5598,4.62826,1655243.6932666,0
+HSY.US,D,19890622,000000,4.62826,4.75859,4.62826,4.75859,1356663.1268964,0
+HSY.US,D,19890623,000000,4.77408,4.89652,4.736,4.84314,2861056.103194,0
+HSY.US,D,19890626,000000,4.88133,4.89652,4.69752,4.77408,1943388.2568825,0
+HSY.US,D,19890627,000000,4.77408,4.81246,4.65914,4.68193,1177622.2284392,0
+HSY.US,D,19890628,000000,4.65126,4.65126,4.5598,4.62826,1448541.7113628,0
+HSY.US,D,19890629,000000,4.57479,4.59777,4.42937,4.44457,1569639.2790653,0
+HSY.US,D,19890630,000000,4.46726,4.78917,4.42937,4.77408,1959048.3426007,0
+HSY.US,D,19890703,000000,4.77408,4.78917,4.69752,4.77408,1125420.9291143,0
+HSY.US,D,19890705,000000,4.77408,4.78917,4.69752,4.736,1019978.3791411,0
+HSY.US,D,19890706,000000,4.72031,4.736,4.65914,4.69752,956294.03055398,0
+HSY.US,D,19890707,000000,4.736,4.78917,4.69752,4.75859,748539.93415342,0
+HSY.US,D,19890710,000000,4.75859,4.78917,4.72031,4.75859,594031.14279229,0
+HSY.US,D,19890711,000000,4.78917,4.82755,4.77408,4.82755,1062782.6134373,0
+HSY.US,D,19890712,000000,4.78917,4.81246,4.77408,4.78917,485973.51054383,0
+HSY.US,D,19890713,000000,4.78917,4.85854,4.77408,4.82755,660324.49206794,0
+HSY.US,D,19890714,000000,4.84314,4.85854,4.77408,4.82755,761066.98913014,0
+HSY.US,D,19890717,000000,4.78917,4.82755,4.75859,4.77408,592986.12347997,0
+HSY.US,D,19890718,000000,4.77408,4.78917,4.75859,4.77408,476056.46985345,0
+HSY.US,D,19890719,000000,4.78917,4.82755,4.736,4.81246,1210505.3676538,0
+HSY.US,D,19890720,000000,4.78917,4.82755,4.736,4.75859,695295.64271176,0
+HSY.US,D,19890721,000000,4.75859,4.82755,4.736,4.82755,611777.21274394,0
+HSY.US,D,19890724,000000,4.82755,4.82755,4.68193,4.68193,985530.24495228,0
+HSY.US,D,19890725,000000,4.69752,4.78917,4.65914,4.736,1365016.1862106,0
+HSY.US,D,19890726,000000,4.75859,4.93469,4.69752,4.93469,1785746.43478,0
+HSY.US,D,19890727,000000,5.01165,5.04214,4.97367,5.01925,1531008.0268339,0
+HSY.US,D,19890728,000000,5.01165,5.0957,4.95008,5.01165,996489.26416163,0
+HSY.US,D,19890731,000000,5.01925,5.07282,4.98876,5.04214,1259572.6226397,0
+HSY.US,D,19890801,000000,5.07282,5.11129,4.95008,4.97367,1383806.2618768,0
+HSY.US,D,19890802,000000,4.97367,5.01165,4.9194,4.95008,662414.53069259,0
+HSY.US,D,19890803,000000,4.97367,5.04214,4.97367,5.01165,533476.78415329,0
+HSY.US,D,19890804,000000,5.01925,5.01925,4.93469,4.95008,663457.52280935,0
+HSY.US,D,19890807,000000,4.95008,5.01925,4.9194,4.98876,656145.42841643,0
+HSY.US,D,19890808,000000,4.95008,4.98876,4.89652,4.93469,775686.10992707,0
+HSY.US,D,19890809,000000,4.89652,4.9194,4.78917,4.78917,730792.85060398,0
+HSY.US,D,19890810,000000,4.77408,4.77408,4.69752,4.77408,738621.87986527,0
+HSY.US,D,19890811,000000,4.84314,4.88133,4.72031,4.72031,875902.54974089,0
+HSY.US,D,19890814,000000,4.69752,4.77408,4.62826,4.65914,1098803.8513824,0
+HSY.US,D,19890815,000000,4.69752,4.72031,4.62826,4.65126,656145.42841643,0
+HSY.US,D,19890816,000000,4.65914,4.68193,4.65126,4.65914,787170.17278704,0
+HSY.US,D,19890817,000000,4.65126,4.65914,4.50583,4.57479,1469413.7168715,0
+HSY.US,D,19890818,000000,4.57479,4.69752,4.5598,4.68193,1137951.0248843,0
+HSY.US,D,19890821,000000,4.70492,4.76649,4.52873,4.58249,883740.7013822,0
+HSY.US,D,19890822,000000,4.59777,4.65914,4.5673,4.62087,634744.32486609,0
+HSY.US,D,19890823,000000,4.62087,4.65914,4.5673,4.59777,1289325.7719064,0
+HSY.US,D,19890824,000000,4.59777,4.68944,4.58249,4.67454,2018555.6547318,0
+HSY.US,D,19890825,000000,4.65914,4.78168,4.63596,4.7511,1417217.4855355,0
+HSY.US,D,19890828,000000,4.7511,4.85055,4.72771,4.84314,1207897.380563,0
+HSY.US,D,19890829,000000,4.85055,4.87393,4.70492,4.78168,550703.892041,0
+HSY.US,D,19890830,000000,4.79688,4.85055,4.72771,4.82015,599253.19856057,0
+HSY.US,D,19890831,000000,4.79688,4.82015,4.72771,4.78168,592986.12347997,0
+HSY.US,D,19890901,000000,4.78168,4.84314,4.76649,4.82015,407156.14708479,0
+HSY.US,D,19890905,000000,4.79688,4.84314,4.76649,4.78168,277701.46567711,0
+HSY.US,D,19890906,000000,4.78168,4.78168,4.67454,4.72771,813790.29131231,0
+HSY.US,D,19890907,000000,4.76649,4.79688,4.72771,4.76649,963083.10849184,0
+HSY.US,D,19890908,000000,4.72771,4.76649,4.67454,4.7511,1315946.9040294,0
+HSY.US,D,19890911,000000,4.70492,4.7511,4.68944,4.72771,442129.32492417,0
+HSY.US,D,19890912,000000,4.7511,4.7511,4.70492,4.7511,472927.49350317,0
+HSY.US,D,19890913,000000,4.70492,4.7511,4.62087,4.70492,495895.6192231,0
+HSY.US,D,19890914,000000,4.62087,4.63596,4.5673,4.59777,310588.65928297,0
+HSY.US,D,19890915,000000,4.5673,4.63596,4.52873,4.63596,1112890.8333442,0
+HSY.US,D,19890918,000000,4.59777,4.62087,4.54412,4.59777,327288.69632452,0
+HSY.US,D,19890919,000000,4.62087,4.7511,4.59777,4.72771,1067478.6119572,0
+HSY.US,D,19890920,000000,4.7511,4.82015,4.7511,4.78168,599253.19856057,0
+HSY.US,D,19890921,000000,4.79688,4.82015,4.78168,4.78168,407156.14708479,0
+HSY.US,D,19890922,000000,4.78168,4.79688,4.76649,4.79688,611256.22348445,0
+HSY.US,D,19890925,000000,4.76649,4.78168,4.67454,4.70492,415507.17920334,0
+HSY.US,D,19890926,000000,4.70492,4.76649,4.67454,4.76649,576282.03204728,0
+HSY.US,D,19890927,000000,4.72771,4.79688,4.70492,4.7511,351825.87140961,0
+HSY.US,D,19890928,000000,4.76649,4.78168,4.7511,4.78168,458311.41349957,0
+HSY.US,D,19890929,000000,4.78168,4.82015,4.76649,4.78168,548091.85055908,0
+HSY.US,D,19891002,000000,4.7511,4.82015,4.70492,4.82015,561143.94918642,0
+HSY.US,D,19891003,000000,4.79688,4.87393,4.79688,4.85055,955776.08208783,0
+HSY.US,D,19891004,000000,4.85055,4.88892,4.79688,4.88892,652491.40841554,0
+HSY.US,D,19891005,000000,4.85055,4.88892,4.79688,4.84314,512601.73785134,0
+HSY.US,D,19891006,000000,4.85055,5.00396,4.82015,4.9274,2625632.8145647,0
+HSY.US,D,19891009,000000,4.98068,4.98068,4.9274,4.95008,491195.5663121,0
+HSY.US,D,19891010,000000,4.98068,5.04214,4.96539,5.04214,1580602.3526658,0
+HSY.US,D,19891011,000000,5.04214,5.23374,5.01925,5.23374,2512882.2245897,0
+HSY.US,D,19891012,000000,5.23374,5.25672,5.11129,5.14169,1161963.1563188,0
+HSY.US,D,19891013,000000,5.08842,5.14169,4.72771,4.72771,1227210.4726844,0
+HSY.US,D,19891016,000000,4.59777,4.96539,4.52873,4.9274,2381338.5181552,0
+HSY.US,D,19891017,000000,4.9274,5.00396,4.72771,5.00396,960470.05341216,0
+HSY.US,D,19891018,000000,5.00396,5.14169,4.96539,5.07282,877471.59910604,0
+HSY.US,D,19891019,000000,5.08842,5.16477,5.07282,5.11129,716178.79779596,0
+HSY.US,D,19891020,000000,5.12679,5.17986,5.07282,5.14169,594031.14279229,0
+HSY.US,D,19891023,000000,5.11129,5.16477,5.00396,5.07282,593509.13993502,0
+HSY.US,D,19891024,000000,5.04214,5.07282,4.88892,5.00396,1027807.4084024,0
+HSY.US,D,19891025,000000,4.96539,5.07282,4.96539,4.98068,515206.68414879,0
+HSY.US,D,19891026,000000,5.00396,5.00396,4.87393,4.96539,1501776.8804244,0
+HSY.US,D,19891027,000000,4.95008,4.98068,4.87393,4.91231,454135.39064141,0
+HSY.US,D,19891030,000000,4.87393,4.88892,4.82015,4.87393,355999.86707222,0
+HSY.US,D,19891031,000000,4.85055,4.96539,4.85055,4.96539,988660.23490036,0
+HSY.US,D,19891101,000000,4.96539,4.98068,4.91231,4.9274,507901.68494033,0
+HSY.US,D,19891102,000000,4.9274,4.95008,4.88892,4.9274,413424.23576317,0
+HSY.US,D,19891103,000000,4.88892,4.9274,4.87393,4.9274,376358.99210357,0
+HSY.US,D,19891106,000000,4.91231,4.9274,4.84314,4.84314,367484.94352997,0
+HSY.US,D,19891107,000000,4.82015,4.91231,4.76649,4.87393,648314.37195958,0
+HSY.US,D,19891108,000000,4.9274,4.96539,4.88892,4.9274,659800.46201511,0
+HSY.US,D,19891109,000000,4.9274,4.96539,4.91231,4.91231,250037.34143731,0
+HSY.US,D,19891110,000000,4.9274,5.00396,4.9274,4.96539,256821.35138626,0
+HSY.US,D,19891113,000000,4.9274,5.00396,4.91231,4.98068,452571.40926516,0
+HSY.US,D,19891114,000000,4.98068,5.00396,4.9274,4.96539,304323.61139794,0
+HSY.US,D,19891115,000000,4.9274,5.08842,4.9274,5.08842,788214.17850159,0
+HSY.US,D,19891116,000000,5.08842,5.16477,5.07282,5.16477,858680.50984206,0
+HSY.US,D,19891117,000000,5.16477,5.34117,5.12679,5.295,2639727.9053089,0
+HSY.US,D,19891120,000000,5.22593,5.26451,5.14169,5.17275,812747.29919556,0
+HSY.US,D,19891121,000000,5.14938,5.17275,5.06522,5.08041,612299.21560122,0
+HSY.US,D,19891122,000000,5.1186,5.1186,5.01165,5.08041,591939.07697208,0
+HSY.US,D,19891124,000000,5.06522,5.17275,5.06522,5.17275,317896.69928478,0
+HSY.US,D,19891127,000000,5.14938,5.21065,5.10351,5.14169,539218.81558327,0
+HSY.US,D,19891128,000000,5.14169,5.14169,5.06522,5.1186,460921.42778594,0
+HSY.US,D,19891129,000000,5.10351,5.10351,5.01165,5.01165,424382.24137474,0
+HSY.US,D,19891130,000000,5.04214,5.1186,4.95008,5.02685,2859486.0402311,0
+HSY.US,D,19891201,000000,5.06522,5.19536,5.04214,5.14938,1020502.4091939,0
+HSY.US,D,19891204,000000,5.1186,5.17275,5.04214,5.04214,549140.92426253,0
+HSY.US,D,19891205,000000,5.04214,5.06522,4.93469,4.93469,814313.30776736,0
+HSY.US,D,19891206,000000,4.95008,5.02685,4.9194,5.02685,564273.93913449,0
+HSY.US,D,19891207,000000,5.02685,5.08041,4.98876,5.06522,453615.41497971,0
+HSY.US,D,19891208,000000,5.08041,5.14169,5.04214,5.1186,504769.66779671,0
+HSY.US,D,19891211,000000,5.08041,5.14169,4.98876,5.08041,358613.9357497,0
+HSY.US,D,19891212,000000,5.06522,5.14938,5.04214,5.14169,413424.23576317,0
+HSY.US,D,19891213,000000,5.10351,5.14938,5.08041,5.1186,490153.58779313,0
+HSY.US,D,19891214,000000,5.1186,5.1186,5.06522,5.10351,449959.36778324,0
+HSY.US,D,19891215,000000,5.14169,5.14169,5.04214,5.14169,959426.04769761,0
+HSY.US,D,19891218,000000,5.1186,5.14169,5.01165,5.04214,726619.86853915,0
+HSY.US,D,19891219,000000,5.02685,5.19536,5.01165,5.17275,601859.1584558,0
+HSY.US,D,19891220,000000,5.14169,5.22593,5.1186,5.14938,438470.23693437,0
+HSY.US,D,19891221,000000,5.14938,5.24142,5.14938,5.21065,375313.97279125,0
+HSY.US,D,19891222,000000,5.17275,5.21065,5.17275,5.17275,128408.64849757,0
+HSY.US,D,19891226,000000,5.17275,5.17275,5.1186,5.14169,65773.373613943,0
+HSY.US,D,19891227,000000,5.1186,5.21065,5.1186,5.21065,190004.98565556,0
+HSY.US,D,19891228,000000,5.17275,5.21065,5.14169,5.19536,320505.69997335,0
+HSY.US,D,19891229,000000,5.17275,5.24142,5.17275,5.22593,231243.21137998,0
+HSY.US,D,19900102,000000,5.19536,5.2796,5.14938,5.2796,692684.61482762,0
+HSY.US,D,19900103,000000,5.31818,5.33358,5.22593,5.24142,808571.27633737,0
+HSY.US,D,19900104,000000,5.22593,5.26451,5.14938,5.21065,939068.94986182,0
+HSY.US,D,19900105,000000,5.21065,5.22593,5.14938,5.17275,400891.09919976,0
+HSY.US,D,19900108,000000,5.1186,5.19536,5.1186,5.14938,407674.09555094,0
+HSY.US,D,19900109,000000,5.14938,5.17275,5.02685,5.02685,516250.68986334,0
+HSY.US,D,19900110,000000,5.01165,5.06522,4.95008,5.01165,777246.03691221,0
+HSY.US,D,19900111,000000,4.98876,5.06522,4.98876,5.01165,168603.88210523,0
+HSY.US,D,19900112,000000,4.97367,5.01165,4.93469,4.93469,376358.99210357,0
+HSY.US,D,19900115,000000,4.93469,4.95008,4.85854,4.88133,586724.11638828,0
+HSY.US,D,19900116,000000,4.82755,4.93469,4.82755,4.9194,308498.62065833,0
+HSY.US,D,19900117,000000,4.89652,4.95008,4.82755,4.85854,442129.32492417,0
+HSY.US,D,19900118,000000,4.85055,4.88133,4.82755,4.88133,334074.73346905,0
+HSY.US,D,19900119,000000,4.9194,4.93469,4.88133,4.88133,1262186.6913172,0
+HSY.US,D,19900122,000000,4.85055,4.88133,4.75859,4.75859,646751.40418111,0
+HSY.US,D,19900123,000000,4.78917,4.85055,4.75859,4.82755,452571.40926516,0
+HSY.US,D,19900124,000000,4.82755,4.82755,4.69752,4.77408,515732.74139718,0
+HSY.US,D,19900125,000000,4.78917,4.82755,4.68193,4.68193,455182.4371493,0
+HSY.US,D,19900126,000000,4.69752,4.69752,4.59009,4.69752,678589.52408352,0
+HSY.US,D,19900129,000000,4.65914,4.68193,4.5673,4.62826,326243.67701221,0
+HSY.US,D,19900130,000000,4.60558,4.62826,4.47525,4.49804,1521089.9725457,0
+HSY.US,D,19900131,000000,4.51323,4.64356,4.51323,4.64356,406110.11417468,0
+HSY.US,D,19900201,000000,4.64356,4.68193,4.59009,4.65914,463530.42847451,0
+HSY.US,D,19900202,000000,4.62826,4.68193,4.62826,4.65914,288665.55287537,0
+HSY.US,D,19900205,000000,4.64356,4.65914,4.59009,4.62826,340342.82214743,0
+HSY.US,D,19900206,000000,4.62826,4.62826,4.53651,4.60558,243249.27709722,0
+HSY.US,D,19900207,000000,4.5673,4.69752,4.51323,4.68193,455182.4371493,0
+HSY.US,D,19900208,000000,4.60558,4.62826,4.55151,4.59009,559578.9542124,0
+HSY.US,D,19900209,000000,4.64356,4.65914,4.59009,4.62826,245335.26133075,0
+HSY.US,D,19900212,000000,4.59009,4.62826,4.51323,4.51323,540263.83489558,0
+HSY.US,D,19900213,000000,4.51323,4.53651,4.46726,4.51323,592986.12347997,0
+HSY.US,D,19900214,000000,4.46726,4.51323,4.44457,4.47525,408202.17999489,0
+HSY.US,D,19900215,000000,4.47525,4.49804,4.40628,4.42937,461967.46069604,0
+HSY.US,D,19900216,000000,4.44457,4.44457,4.3754,4.39079,1141606.058483,0
+HSY.US,D,19900220,000000,4.39839,4.41368,4.32174,4.39839,489112.62287192,0
+HSY.US,D,19900221,000000,4.14572,4.32174,4.14572,4.23739,2723770.3653295,0
+HSY.US,D,19900222,000000,4.32174,4.38321,4.29124,4.30663,738100.89060577,0
+HSY.US,D,19900223,000000,4.29124,4.34511,4.27596,4.32174,467708.47852824,0
+HSY.US,D,19900226,000000,4.32174,4.36781,4.27596,4.29124,294928.57356484,0
+HSY.US,D,19900227,000000,4.27596,4.30663,4.27596,4.27596,1008496.3434767,0
+HSY.US,D,19900228,000000,4.27596,4.29124,4.23739,4.25307,1664640.7582953,0
+HSY.US,D,19900301,000000,4.25307,4.43667,4.25307,4.41368,778296.12421344,0
+HSY.US,D,19900302,000000,4.46006,4.49044,4.41368,4.41368,922887.87488419,0
+HSY.US,D,19900305,000000,4.46006,4.47525,4.41368,4.43667,365398.95929645,0
+HSY.US,D,19900306,000000,4.43667,4.50583,4.43667,4.50583,376358.99210357,0
+HSY.US,D,19900307,000000,4.52873,4.63596,4.52873,4.59777,899921.77635983,0
+HSY.US,D,19900308,000000,4.62087,4.67454,4.54412,4.63596,565841.97490186,0
+HSY.US,D,19900309,000000,4.62087,4.63596,4.58249,4.62087,303277.57848783,0
+HSY.US,D,19900312,000000,4.58249,4.62087,4.54412,4.59777,412375.16205973,0
+HSY.US,D,19900313,000000,4.5673,4.58249,4.49044,4.50583,465098.46424189,0
+HSY.US,D,19900314,000000,4.50583,4.52873,4.49044,4.52873,183742.97856388,0
+HSY.US,D,19900315,000000,4.52873,4.59777,4.50583,4.5673,381058.03141679,0
+HSY.US,D,19900316,000000,4.68944,4.68944,4.62087,4.65914,1026763.4026878,0
+HSY.US,D,19900319,000000,4.62087,4.68944,4.59777,4.68944,354436.89929375,0
+HSY.US,D,19900320,000000,4.65914,4.71262,4.62087,4.63596,294407.58430535,0
+HSY.US,D,19900321,000000,4.62087,4.68944,4.62087,4.62087,525650.79568534,0
+HSY.US,D,19900322,000000,4.62087,4.63596,4.49044,4.50583,331988.74923553,0
+HSY.US,D,19900323,000000,4.50583,4.5673,4.50583,4.54412,236984.22921218,0
+HSY.US,D,19900326,000000,4.52873,4.62087,4.52873,4.52873,341905.7899259,0
+HSY.US,D,19900327,000000,4.49044,4.59777,4.49044,4.58249,209321.11857016,0
+HSY.US,D,19900328,000000,4.54412,4.5673,4.43667,4.50583,822666.36708149,0
+HSY.US,D,19900329,000000,4.5673,4.65914,4.5673,4.63596,1053385.5484086,0
+HSY.US,D,19900330,000000,4.62087,4.65914,4.59777,4.65914,385752.00274111,0
+HSY.US,D,19900402,000000,4.65914,4.65914,4.58249,4.59777,393067.13792737,0
+HSY.US,D,19900403,000000,4.62087,4.7511,4.59777,4.71262,1025197.3941159,0
+HSY.US,D,19900404,000000,4.71262,4.72771,4.63596,4.68944,570012.92977113,0
+HSY.US,D,19900405,000000,4.67454,4.76649,4.63596,4.72771,524607.80356857,0
+HSY.US,D,19900406,000000,4.76649,4.80437,4.71262,4.78917,486497.54059666,0
+HSY.US,D,19900409,000000,4.82015,4.95008,4.82015,4.9274,751669.92410148,0
+HSY.US,D,19900410,000000,4.95008,4.98876,4.95008,4.97367,805961.26205103,0
+HSY.US,D,19900411,000000,4.95008,4.97367,4.9274,4.9274,442129.32492417,0
+HSY.US,D,19900412,000000,4.95008,4.98876,4.9274,4.9274,344509.72262557,0
+HSY.US,D,19900416,000000,4.97367,4.98876,4.95008,4.95008,408202.17999489,0
+HSY.US,D,19900417,000000,4.9274,4.9274,4.82015,4.88133,843547.49497011,0
+HSY.US,D,19900418,000000,4.84314,4.84314,4.71262,4.7511,573150.01490367,0
+HSY.US,D,19900419,000000,4.71262,4.76649,4.62087,4.65914,444221.39074438,0
+HSY.US,D,19900420,000000,4.63596,4.72771,4.58249,4.59777,1238169.4918937,0
+HSY.US,D,19900423,000000,4.59777,4.59777,4.50583,4.5673,487017.51625837,0
+HSY.US,D,19900424,000000,4.59777,4.65914,4.58249,4.58249,321544.63769898,0
+HSY.US,D,19900425,000000,4.58249,4.65914,4.58249,4.58249,408202.17999489,0
+HSY.US,D,19900426,000000,4.59777,4.65914,4.5673,4.65914,423338.23566019,0
+HSY.US,D,19900427,000000,4.63596,4.65914,4.58249,4.58249,483891.58070143,0
+HSY.US,D,19900430,000000,4.54412,4.72771,4.52873,4.72771,953159.9862148,0
+HSY.US,D,19900501,000000,4.76649,4.76649,4.67454,4.71262,552794.94426344,0
+HSY.US,D,19900502,000000,4.72771,4.78917,4.63596,4.78917,1142644.9962086,0
+HSY.US,D,19900503,000000,4.76649,4.85854,4.7511,4.80437,996489.26416163,0
+HSY.US,D,19900504,000000,4.80437,4.84314,4.78917,4.84314,370095.9714141,0
+HSY.US,D,19900507,000000,4.84314,4.89652,4.82015,4.88133,680163.64143758,0
+HSY.US,D,19900508,000000,4.88133,5.01925,4.88133,4.98876,1189106.2912991,0
+HSY.US,D,19900509,000000,4.98876,4.98876,4.89652,4.95008,454135.39064141,0
+HSY.US,D,19900510,000000,4.95008,5.06522,4.95008,5.00396,769944.07849709,0
+HSY.US,D,19900511,000000,5.04214,5.17275,5.01925,5.13398,1066432.5790471,0
+HSY.US,D,19900514,000000,5.11129,5.18766,5.04214,5.07282,1827500.581775,0
+HSY.US,D,19900515,000000,5.07282,5.07282,5.00396,5.04214,956294.03055398,0
+HSY.US,D,19900516,000000,5.06522,5.06522,4.98876,5.06522,665017.44979448,0
+HSY.US,D,19900517,000000,5.06522,5.13398,5.04214,5.04214,1005882.2747992,0
+HSY.US,D,19900518,000000,5.06522,5.06522,5.00396,5.06522,433255.27635057,0
+HSY.US,D,19900521,000000,5.05003,5.12679,5.05003,5.07282,541828.82986962,0
+HSY.US,D,19900522,000000,5.14169,5.14169,5.08842,5.12679,663457.52280935,0
+HSY.US,D,19900523,000000,5.08842,5.12679,5.08842,5.12679,302234.58637107,0
+HSY.US,D,19900524,000000,5.14169,5.14169,5.08842,5.11129,276138.49789864,0
+HSY.US,D,19900525,000000,5.07282,5.16477,5.05003,5.11129,540785.83775286,0
+HSY.US,D,19900529,000000,5.08842,5.20315,5.08842,5.16477,378969.00638993,0
+HSY.US,D,19900530,000000,5.20315,5.21824,5.12679,5.14169,521994.74848887,0
+HSY.US,D,19900531,000000,5.12679,5.20315,5.01165,5.16477,603425.16702761,0
+HSY.US,D,19900601,000000,5.14169,5.20315,5.12679,5.16477,599772.16062449,0
+HSY.US,D,19900604,000000,5.17986,5.25672,5.16477,5.21824,617521.27136949,0
+HSY.US,D,19900605,000000,5.20315,5.23374,5.20315,5.20315,529823.77775016,0
+HSY.US,D,19900606,000000,5.20315,5.295,5.20315,5.27211,678073.60281294,0
+HSY.US,D,19900607,000000,5.31029,5.31029,5.20315,5.295,1413043.4898729,0
+HSY.US,D,19900608,000000,5.31029,5.33358,5.20315,5.21824,747493.90124332,0
+HSY.US,D,19900611,000000,5.17986,5.25672,5.14169,5.16477,572628.01204639,0
+HSY.US,D,19900612,000000,5.20315,5.25672,5.16477,5.23374,337732.80786108,0
+HSY.US,D,19900613,000000,5.27211,5.31029,5.23374,5.31029,676506.58064335,0
+HSY.US,D,19900614,000000,5.27211,5.33358,5.27211,5.31029,324160.73357203,0
+HSY.US,D,19900615,000000,5.31029,5.42523,5.31029,5.38704,1454799.6640634,0
+HSY.US,D,19900618,000000,5.36416,5.38704,5.27211,5.27211,634744.32486609,0
+HSY.US,D,19900619,000000,5.27211,5.36416,5.25672,5.36416,633702.34634712,0
+HSY.US,D,19900620,000000,5.36416,5.38704,5.33358,5.36416,233335.27720019,0
+HSY.US,D,19900621,000000,5.36416,5.38704,5.33358,5.36416,557491.95638109,0
+HSY.US,D,19900622,000000,5.38704,5.4713,5.36416,5.42523,976653.15558534,0
+HSY.US,D,19900625,000000,5.40233,5.42523,5.25672,5.25672,672853.57424022,0
+HSY.US,D,19900626,000000,5.33358,5.42523,5.33358,5.38704,775686.10992707,0
+HSY.US,D,19900627,000000,5.38704,5.53286,5.38704,5.51718,732880.86203307,0
+HSY.US,D,19900628,000000,5.56315,5.60952,5.51718,5.60952,1070610.6291008,0
+HSY.US,D,19900629,000000,5.60952,5.62491,5.49458,5.54786,489112.62287192,0
+HSY.US,D,19900702,000000,5.54786,5.58653,5.4713,5.56315,318939.69140154,0
+HSY.US,D,19900703,000000,5.56315,5.56315,5.51718,5.53286,238030.26212229,0
+HSY.US,D,19900705,000000,5.54786,5.54786,5.38704,5.42523,356527.95151618,0
+HSY.US,D,19900706,000000,5.45611,5.56315,5.44062,5.53286,294928.57356484,0
+HSY.US,D,19900709,000000,5.53286,5.62491,5.49458,5.60952,816397.26480531,0
+HSY.US,D,19900710,000000,5.60952,5.71647,5.56315,5.6552,855029.53063451,0
+HSY.US,D,19900711,000000,5.67819,5.78572,5.6552,5.78572,509991.72356499,0
+HSY.US,D,19900712,000000,5.74735,5.78572,5.6552,5.74735,928106.88985912,0
+HSY.US,D,19900713,000000,5.77034,5.83111,5.74735,5.78572,507901.68494033,0
+HSY.US,D,19900716,000000,5.80862,5.83929,5.74735,5.74735,415507.17920334,0
+HSY.US,D,19900717,000000,5.74735,5.78572,5.73955,5.74735,764724.04992438,0
+HSY.US,D,19900718,000000,5.73955,5.74735,5.67819,5.67819,430124.27280472,0
+HSY.US,D,19900719,000000,5.67819,5.71647,5.62491,5.6552,430124.27280472,0
+HSY.US,D,19900720,000000,5.6552,5.69367,5.62491,5.64771,376358.99210357,0
+HSY.US,D,19900723,000000,5.6552,5.6552,5.54786,5.58653,809612.24125857,0
+HSY.US,D,19900724,000000,5.53286,5.56315,5.42523,5.53286,819534.34993785,0
+HSY.US,D,19900725,000000,5.51718,5.69367,5.51718,5.69367,834667.36480981,0
+HSY.US,D,19900726,000000,5.71647,5.80862,5.69367,5.73955,907225.7619705,0
+HSY.US,D,19900727,000000,5.73955,5.77034,5.69367,5.77034,361216.85485159,0
+HSY.US,D,19900730,000000,5.74735,5.78572,5.71647,5.78572,569495.99490276,0
+HSY.US,D,19900731,000000,5.71647,5.74735,5.64771,5.69367,487017.51625837,0
+HSY.US,D,19900801,000000,5.67819,5.74735,5.62491,5.62491,356527.95151618,0
+HSY.US,D,19900802,000000,5.49458,5.51718,5.33358,5.44062,827360.3384058,0
+HSY.US,D,19900803,000000,5.40233,5.40233,5.16477,5.34867,1109761.8569939,0
+HSY.US,D,19900806,000000,5.23374,5.25672,5.14169,5.20315,1209984.3783944,0
+HSY.US,D,19900807,000000,5.23374,5.38704,5.21824,5.31029,744363.91129526,0
+HSY.US,D,19900808,000000,5.31029,5.51718,5.31029,5.51718,628485.35856775,0
+HSY.US,D,19900809,000000,5.49458,5.64771,5.49458,5.58653,720878.85070696,0
+HSY.US,D,19900810,000000,5.56315,5.58653,5.36416,5.4713,315284.65780286,0
+HSY.US,D,19900813,000000,5.44062,5.49458,5.40233,5.49458,302234.58637107,0
+HSY.US,D,19900814,000000,5.51718,5.56315,5.4713,5.53286,400371.12353804,0
+HSY.US,D,19900815,000000,5.56315,5.62491,5.56315,5.60952,430124.27280472,0
+HSY.US,D,19900816,000000,5.56315,5.60952,5.34867,5.34867,431167.26492148,0
+HSY.US,D,19900817,000000,5.31029,5.33358,5.12679,5.16477,1747113.1553531,0
+HSY.US,D,19900820,000000,5.20315,5.23374,5.17986,5.21824,843023.46491728,0
+HSY.US,D,19900821,000000,5.16477,5.20315,5.08842,5.14169,841455.4291499,0
+HSY.US,D,19900822,000000,5.16477,5.20315,5.05003,5.05003,550703.892041,0
+HSY.US,D,19900823,000000,4.9426,5.03474,4.88133,5.03474,1088355.6854546,0
+HSY.US,D,19900824,000000,5.05003,5.14169,5.03474,5.11129,1084181.689792,0
+HSY.US,D,19900827,000000,5.23374,5.38704,5.23374,5.295,424382.24137474,0
+HSY.US,D,19900828,000000,5.295,5.36416,5.25672,5.31029,422817.2464007,0
+HSY.US,D,19900829,000000,5.34867,5.62491,5.34867,5.58653,993360.28781136,0
+HSY.US,D,19900830,000000,5.6628,5.68599,5.55566,5.57114,1750771.229745,0
+HSY.US,D,19900831,000000,5.60952,5.6628,5.51718,5.6628,492240.58562442,0
+HSY.US,D,19900904,000000,5.58653,5.58653,5.44062,5.51718,398280.07131562,0
+HSY.US,D,19900905,000000,5.51718,5.51718,5.42523,5.4791,288143.5500181,0
+HSY.US,D,19900906,000000,5.45611,5.45611,5.295,5.33358,358086.86490353,0
+HSY.US,D,19900907,000000,5.31029,5.49458,5.31029,5.44062,690078.6549324,0
+HSY.US,D,19900910,000000,5.49458,5.55566,5.38704,5.38704,614389.25422586,0
+HSY.US,D,19900911,000000,5.40233,5.4791,5.40233,5.44062,424902.21703645,0
+HSY.US,D,19900912,000000,5.45611,5.4791,5.42523,5.45611,441603.26767578,0
+HSY.US,D,19900913,000000,5.45611,5.51718,5.42523,5.42523,1009539.3355934,0
+HSY.US,D,19900914,000000,5.42523,5.42523,5.295,5.34867,512601.73785134,0
+HSY.US,D,19900917,000000,5.36416,5.36416,5.33358,5.34867,272481.4371044,0
+HSY.US,D,19900918,000000,5.31029,5.38704,5.295,5.38704,273523.41562338,0
+HSY.US,D,19900919,000000,5.38704,5.40233,5.33358,5.38704,245860.30498135,0
+HSY.US,D,19900920,000000,5.34867,5.38704,5.23374,5.27211,589854.10633634,0
+HSY.US,D,19900921,000000,5.36416,5.36416,5.16477,5.27211,1016323.3455423,0
+HSY.US,D,19900924,000000,5.21824,5.21824,5.08842,5.08842,371136.9363353,0
+HSY.US,D,19900925,000000,5.11129,5.27211,5.08842,5.25672,262037.32556786,0
+HSY.US,D,19900926,000000,5.21824,5.27211,5.14169,5.20315,340342.82214743,0
+HSY.US,D,19900927,000000,5.27211,5.295,5.16477,5.20315,973518.09764836,0
+HSY.US,D,19900928,000000,5.16477,5.40233,5.14169,5.38704,775686.10992707,0
+HSY.US,D,19901001,000000,5.44062,5.6628,5.42523,5.64771,1247045.5676629,0
+HSY.US,D,19901002,000000,5.6628,5.68599,5.4791,5.4791,769422.07563982,0
+HSY.US,D,19901003,000000,5.42523,5.58653,5.40233,5.45611,811180.27702595,0
+HSY.US,D,19901004,000000,5.45611,5.57114,5.44062,5.55566,424382.24137474,0
+HSY.US,D,19901005,000000,5.4791,5.64771,5.42523,5.58653,463009.43921501,0
+HSY.US,D,19901008,000000,5.60952,5.6628,5.57114,5.58653,712523.76419728,0
+HSY.US,D,19901009,000000,5.57114,5.58653,5.36416,5.36416,381574.96628516,0
+HSY.US,D,19901010,000000,5.38704,5.44062,5.27211,5.295,928629.90631418,0
+HSY.US,D,19901011,000000,5.33358,5.34867,5.14169,5.14169,740189.91563265,0
+HSY.US,D,19901012,000000,5.17986,5.36416,5.17986,5.33358,360699.91998322,0
+HSY.US,D,19901015,000000,5.36416,5.4791,5.23374,5.36416,538178.86425984,0
+HSY.US,D,19901016,000000,5.33358,5.38704,5.25672,5.27211,411851.13200689,0
+HSY.US,D,19901017,000000,5.25672,5.36416,5.25672,5.31029,436909.29635146,0
+HSY.US,D,19901018,000000,5.295,5.45611,5.27211,5.36416,708868.7305986,0
+HSY.US,D,19901019,000000,5.55566,5.55566,5.38704,5.4791,1853079.735379,0
+HSY.US,D,19901022,000000,5.45611,5.51718,5.17986,5.27211,2001330.5740397,0
+HSY.US,D,19901023,000000,5.23374,5.27211,5.07282,5.23374,2001330.5740397,0
+HSY.US,D,19901024,000000,5.23374,5.295,5.20315,5.21824,985004.1877039,0
+HSY.US,D,19901025,000000,5.17986,5.21824,5.08842,5.08842,550703.892041,0
+HSY.US,D,19901026,000000,5.07282,5.20315,5.05003,5.05003,1060171.5855531,0
+HSY.US,D,19901029,000000,5.05003,5.11129,5.03474,5.08842,1157264.1170056,0
+HSY.US,D,19901030,000000,5.08842,5.25672,5.07282,5.23374,620131.28565585,0
+HSY.US,D,19901031,000000,5.27211,5.295,5.11129,5.14169,540263.83489558,0
+HSY.US,D,19901101,000000,5.11129,5.12679,5.07282,5.12679,417074.20137295,0
+HSY.US,D,19901102,000000,5.12679,5.20315,5.11129,5.16477,434824.32571573,0
+HSY.US,D,19901105,000000,5.20315,5.27211,5.17986,5.27211,568970.95125216,0
+HSY.US,D,19901106,000000,5.23374,5.27211,5.23374,5.23374,505288.62986064,0
+HSY.US,D,19901107,000000,5.23374,5.27211,5.17986,5.17986,413424.23576317,0
+HSY.US,D,19901108,000000,5.17986,5.23374,5.14169,5.17986,421774.25428394,0
+HSY.US,D,19901109,000000,5.20315,5.31029,5.17986,5.31029,982917.1898726,0
+HSY.US,D,19901112,000000,5.31029,5.33358,5.27211,5.33358,230198.19206766,0
+HSY.US,D,19901113,000000,5.295,5.33358,5.295,5.31029,276658.47356035,0
+HSY.US,D,19901114,000000,5.295,5.40233,5.295,5.38704,616998.25491443,0
+HSY.US,D,19901115,000000,5.34867,5.36416,5.27211,5.33358,457266.39418726,0
+HSY.US,D,19901116,000000,5.34867,5.34867,5.20315,5.25672,1539884.1026031,0
+HSY.US,D,19901119,000000,5.27211,5.32568,5.23374,5.32568,483367.5506486,0
+HSY.US,D,19901120,000000,5.30279,5.32568,5.19536,5.21065,602904.17776812,0
+HSY.US,D,19901121,000000,5.19536,5.21065,5.10351,5.19536,676506.58064335,0
+HSY.US,D,19901123,000000,5.21065,5.25672,5.15718,5.19536,198358.04496969,0
+HSY.US,D,19901126,000000,5.14169,5.21065,5.1186,5.19536,357569.93003516,0
+HSY.US,D,19901127,000000,5.21065,5.27211,5.19536,5.25672,479193.55498599,0
+HSY.US,D,19901128,000000,5.295,5.32568,5.27211,5.295,217149.13423367,0
+HSY.US,D,19901129,000000,5.27211,5.30279,5.25672,5.27211,682770.6149306,0
+HSY.US,D,19901130,000000,5.25672,5.295,5.19536,5.25672,1184931.2820387,0
+HSY.US,D,19901203,000000,5.295,5.38704,5.27211,5.38704,1047647.5713698,0
+HSY.US,D,19901204,000000,5.38704,5.4713,5.32568,5.45611,636832.33629518,0
+HSY.US,D,19901205,000000,5.42523,5.55566,5.40233,5.53286,558534.94849785,0
+HSY.US,D,19901206,000000,5.62491,5.68599,5.55566,5.64771,1367109.2656285,0
+HSY.US,D,19901207,000000,5.64771,5.75484,5.60952,5.70118,841976.41840938,0
+HSY.US,D,19901210,000000,5.68599,5.75484,5.64771,5.70118,420205.20491878,0
+HSY.US,D,19901211,000000,5.70118,5.70118,5.58653,5.62491,319982.6835183,0
+HSY.US,D,19901212,000000,5.6628,5.81582,5.64771,5.81582,561663.92484814,0
+HSY.US,D,19901213,000000,5.77763,5.81582,5.71647,5.75484,312152.64065922,0
+HSY.US,D,19901214,000000,5.71647,5.71647,5.6628,5.68599,584634.07776363,0
+HSY.US,D,19901217,000000,5.68599,5.68599,5.55566,5.58653,513643.71637032,0
+HSY.US,D,19901218,000000,5.62491,5.6628,5.58653,5.6628,859200.48550377,0
+HSY.US,D,19901219,000000,5.64771,5.71647,5.58653,5.71647,745934.98785597,0
+HSY.US,D,19901220,000000,5.70118,5.73955,5.6628,5.71647,457791.43783788,0
+HSY.US,D,19901221,000000,5.83929,5.83929,5.71647,5.77763,755324.95770016,0
+HSY.US,D,19901224,000000,5.77763,5.77763,5.70118,5.70118,125801.67500456,0
+HSY.US,D,19901226,000000,5.73955,5.75484,5.71647,5.73955,141461.76072269,0
+HSY.US,D,19901227,000000,5.73955,5.73955,5.6628,5.6628,295448.54922656,0
+HSY.US,D,19901228,000000,5.6628,5.6628,5.60952,5.60952,185310.00073347,0
+HSY.US,D,19901231,000000,5.62491,5.62491,5.55566,5.62491,173300.89422289,0
+HSY.US,D,19910102,000000,5.62491,5.64771,5.57114,5.57114,354436.89929375,0
+HSY.US,D,19910103,000000,5.58653,5.58653,5.49458,5.51718,971958.17066325,0
+HSY.US,D,19910104,000000,5.51718,5.55566,5.4713,5.51718,643095.35698464,0
+HSY.US,D,19910107,000000,5.45611,5.51718,5.44062,5.44062,687466.61345049,0
+HSY.US,D,19910108,000000,5.45611,5.4713,5.38704,5.40233,443174.3442365,0
+HSY.US,D,19910109,000000,5.44062,5.51718,5.27211,5.27211,649884.43492252,0
+HSY.US,D,19910110,000000,5.32568,5.40233,5.295,5.40233,454656.37990089,0
+HSY.US,D,19910111,000000,5.44062,5.51718,5.42523,5.51718,375313.97279125,0
+HSY.US,D,19910114,000000,5.45611,5.49458,5.42523,5.49458,610214.24496547,0
+HSY.US,D,19910115,000000,5.4713,5.55566,5.45611,5.51718,278746.48498944,0
+HSY.US,D,19910116,000000,5.53286,5.60952,5.53286,5.58653,258910.37641314,0
+HSY.US,D,19910117,000000,5.73955,5.81582,5.6628,5.75484,733402.86489033,0
+HSY.US,D,19910118,000000,5.73955,5.93105,5.73955,5.90786,758979.99129884,0
+HSY.US,D,19910121,000000,5.8465,5.86968,5.80101,5.81582,390976.08570495,0
+HSY.US,D,19910122,000000,5.77763,5.8465,5.71647,5.73955,336685.76135318,0
+HSY.US,D,19910123,000000,5.77763,5.86968,5.77763,5.86968,459359.47360525,0
+HSY.US,D,19910124,000000,5.88507,6.00011,5.88507,5.90786,310063.61563236,0
+HSY.US,D,19910125,000000,5.88507,5.94663,5.88507,5.94663,359653.88707312,0
+HSY.US,D,19910128,000000,5.94663,6.06148,5.93105,6.00011,429078.23989461,0
+HSY.US,D,19910129,000000,6.00011,6.00011,5.8465,5.8465,301193.62144987,0
+HSY.US,D,19910130,000000,5.80101,5.98472,5.80101,5.96923,958907.08563368,0
+HSY.US,D,19910131,000000,5.98472,5.98472,5.86968,5.96923,354436.89929375,0
+HSY.US,D,19910201,000000,5.93105,5.98472,5.81582,5.96923,455699.37201766,0
+HSY.US,D,19910204,000000,5.98472,6.15343,5.94663,6.13804,1027284.3919473,0
+HSY.US,D,19910205,000000,6.15343,6.22229,6.13804,6.2069,889477.66482327,0
+HSY.US,D,19910206,000000,6.16863,6.28356,6.16863,6.26836,856072.52275127,0
+HSY.US,D,19910207,000000,6.24498,6.28356,6.06148,6.06148,833101.356238,0
+HSY.US,D,19910208,000000,6.06148,6.1917,6.06148,6.16863,283964.48636659,0
+HSY.US,D,19910211,000000,6.1917,6.36002,6.16863,6.32193,897311.76207346,0
+HSY.US,D,19910212,000000,6.29895,6.34493,6.15343,6.2069,968821.08553071,0
+HSY.US,D,19910213,000000,6.22229,6.24498,5.8465,6.06148,2432497.8389611,0
+HSY.US,D,19910214,000000,6.03869,6.09966,5.8465,5.8465,980307.17558623,0
+HSY.US,D,19910215,000000,5.88507,5.93105,5.83929,5.83929,1945476.2683117,0
+HSY.US,D,19910219,000000,5.8465,5.86968,5.6628,5.70118,1710574.9825395,0
+HSY.US,D,19910220,000000,5.70118,5.80101,5.64771,5.75484,960995.09706277,0
+HSY.US,D,19910221,000000,5.77763,5.86968,5.75484,5.83929,884261.69064169,0
+HSY.US,D,19910222,000000,5.8465,6.10726,5.8465,6.00011,1504911.9383614,0
+HSY.US,D,19910225,000000,6.10726,6.10726,6.02311,6.07687,1016323.3455423,0
+HSY.US,D,19910226,000000,6.06148,6.07687,5.96212,6.02311,489112.62287192,0
+HSY.US,D,19910227,000000,6.03869,6.06148,5.97732,6.02311,845111.47634636,0
+HSY.US,D,19910228,000000,6.06148,6.07687,6.02311,6.02311,1133251.9855711,0
+HSY.US,D,19910301,000000,6.00011,6.03869,5.96212,6.02311,440564.32995014,0
+HSY.US,D,19910304,000000,6.03869,6.03869,5.96212,5.96212,729225.82843439,0
+HSY.US,D,19910305,000000,6.00011,6.03869,5.97732,6.00011,610733.2070294,0
+HSY.US,D,19910306,000000,6.02311,6.03869,6.00011,6.02311,1230339.4490347,0
+HSY.US,D,19910307,000000,6.03869,6.06148,6.00011,6.02311,803871.22342637,0
+HSY.US,D,19910308,000000,6.02311,6.03869,5.93875,5.97732,890526.73852672,0
+HSY.US,D,19910311,000000,5.97732,6.07687,5.97732,6.06148,665017.44979448,0
+HSY.US,D,19910312,000000,6.07687,6.09206,5.97732,5.97732,477106.55715468,0
+HSY.US,D,19910313,000000,6.00011,6.02311,5.97732,6.02311,724531.85711007,0
+HSY.US,D,19910314,000000,6.00011,6.02311,5.90786,5.92335,892610.69556469,0
+HSY.US,D,19910315,000000,5.88507,5.92335,5.71647,5.80862,1528402.0669387,0
+HSY.US,D,19910318,000000,5.73955,5.86968,5.73955,5.86968,537130.80415418,0
+HSY.US,D,19910319,000000,5.83111,6.00011,5.79283,5.93875,463009.43921501,0
+HSY.US,D,19910320,000000,6.00011,6.18362,6.00011,6.18362,696340.66202408,0
+HSY.US,D,19910321,000000,6.2069,6.24498,6.06148,6.06148,962558.06484124,0
+HSY.US,D,19910322,000000,6.06148,6.13034,6.06148,6.13034,398803.08777067,0
+HSY.US,D,19910325,000000,6.15343,6.24498,6.13034,6.15343,605511.15126113,0
+HSY.US,D,19910326,000000,6.03869,6.13034,6.03869,6.13034,616476.25205717,0
+HSY.US,D,19910327,000000,6.16863,6.33702,6.16863,6.22229,780384.13564251,0
+HSY.US,D,19910328,000000,6.22229,6.26836,6.10726,6.16863,875902.54974089,0
+HSY.US,D,19910401,000000,6.15343,6.15343,6.00011,6.09206,475539.53498509,0
+HSY.US,D,19910402,000000,6.15343,6.28356,6.13034,6.28356,654585.5014313,0
+HSY.US,D,19910403,000000,6.24498,6.26836,6.13034,6.13034,509991.72356499,0
+HSY.US,D,19910404,000000,6.2069,6.32193,6.2069,6.29895,597687.18998874,0
+HSY.US,D,19910405,000000,6.33702,6.39859,6.24498,6.26836,531913.81637481,0
+HSY.US,D,19910408,000000,6.29895,6.32193,6.18362,6.29895,325201.69849322,0
+HSY.US,D,19910409,000000,6.28356,6.29895,6.15343,6.15343,458832.40275907,0
+HSY.US,D,19910410,000000,6.10726,6.2069,6.09206,6.10726,218196.18074154,0
+HSY.US,D,19910411,000000,6.15343,6.22229,6.10726,6.2069,606037.20850953,0
+HSY.US,D,19910412,000000,6.24498,6.26836,6.15343,6.22229,464572.40699348,0
+HSY.US,D,19910415,000000,6.22229,6.24498,6.07687,6.15343,500069.61488571,0
+HSY.US,D,19910416,000000,6.16863,6.24498,6.10726,6.24498,558534.94849785,0
+HSY.US,D,19910417,000000,6.24498,6.29895,6.22229,6.29895,362784.89061896,0
+HSY.US,D,19910418,000000,6.29895,6.32193,6.26836,6.29895,363827.88273572,0
+HSY.US,D,19910419,000000,6.26836,6.29895,6.22229,6.22229,408722.1556566,0
+HSY.US,D,19910422,000000,6.16863,6.2069,6.10726,6.10726,403505.16787723,0
+HSY.US,D,19910423,000000,6.15343,6.2069,6.13034,6.16863,293360.53779747,0
+HSY.US,D,19910424,000000,6.16863,6.18362,6.13034,6.18362,217149.13423367,0
+HSY.US,D,19910425,000000,6.18362,6.18362,6.09206,6.10726,282399.49139256,0
+HSY.US,D,19910426,000000,6.07687,6.09206,6.06148,6.07687,398803.08777067,0
+HSY.US,D,19910429,000000,6.07687,6.09206,5.97732,5.97732,974565.14415626,0
+HSY.US,D,19910430,000000,6.06148,6.07687,6.02311,6.06148,501115.6477958,0
+HSY.US,D,19910501,000000,6.03869,6.22229,6.03869,6.22229,506332.63557518,0
+HSY.US,D,19910502,000000,6.22229,6.26836,6.18362,6.26836,450479.34344496,0
+HSY.US,D,19910503,000000,6.24498,6.32193,6.24498,6.32193,369048.92490622,0
+HSY.US,D,19910506,000000,6.33702,6.37551,6.29895,6.32193,378444.97633709,0
+HSY.US,D,19910507,000000,6.33702,6.47506,6.33702,6.42937,680682.60350151,0
+HSY.US,D,19910508,000000,6.41398,6.45217,6.39859,6.45217,467183.43487762,0
+HSY.US,D,19910509,000000,6.45217,6.54411,6.45217,6.54411,412375.16205973,0
+HSY.US,D,19910510,000000,6.52872,6.5672,6.35262,6.37551,491195.5663121,0
+HSY.US,D,19910513,000000,6.41398,6.5672,6.37551,6.42937,217669.10989537,0
+HSY.US,D,19910514,000000,6.39859,6.41398,6.33702,6.33702,471883.48778863,0
+HSY.US,D,19910515,000000,6.33702,6.39859,6.33702,6.35262,575759.01559224,0
+HSY.US,D,19910516,000000,6.37551,6.41398,6.35262,6.41398,387322.06570405,0
+HSY.US,D,19910517,000000,6.41398,6.52872,6.37551,6.52872,509991.72356499,0
+HSY.US,D,19910520,000000,6.52872,6.5824,6.50623,6.55941,337732.80786108,0
+HSY.US,D,19910521,000000,6.55941,6.5824,6.52872,6.55941,330418.68627259,0
+HSY.US,D,19910522,000000,6.54411,6.55941,6.48284,6.50623,586197.0455421,0
+HSY.US,D,19910523,000000,6.50623,6.54411,6.48284,6.54411,546532.93717174,0
+HSY.US,D,19910524,000000,6.55941,6.65875,6.54411,6.60557,257344.36784132,0
+HSY.US,D,19910528,000000,6.60557,6.60557,6.52872,6.55941,720878.85070696,0
+HSY.US,D,19910529,000000,6.5824,6.60557,6.54411,6.5824,300670.60499483,0
+HSY.US,D,19910530,000000,6.5824,6.60557,6.55941,6.60557,571584.00633185,0
+HSY.US,D,19910531,000000,6.5824,6.65875,6.55941,6.65875,370612.90628247,0
+HSY.US,D,19910603,000000,6.60557,6.65875,6.60557,6.61298,384712.05141769,0
+HSY.US,D,19910604,000000,6.60557,6.63587,6.60557,6.60557,406110.11417468,0
+HSY.US,D,19910605,000000,6.60557,6.63587,6.54411,6.5824,269350.43355856,0
+HSY.US,D,19910606,000000,6.5824,6.61298,6.52872,6.52872,178522.94999116,0
+HSY.US,D,19910607,000000,6.52872,6.54411,6.48284,6.50623,216628.14497417,0
+HSY.US,D,19910610,000000,6.50623,6.5824,6.44457,6.54411,588285.05697118,0
+HSY.US,D,19910611,000000,6.54411,6.54411,6.46775,6.48284,306937.68007543,0
+HSY.US,D,19910612,000000,6.44457,6.44457,6.3908,6.41398,491717.56916936,0
+HSY.US,D,19910613,000000,6.41398,6.41398,6.3908,6.41398,397761.1092517,0
+HSY.US,D,19910614,000000,6.41398,6.44457,6.41398,6.44457,536609.81489469,0
+HSY.US,D,19910617,000000,6.42937,6.42937,6.35262,6.35262,379489.99564941,0
+HSY.US,D,19910618,000000,6.33702,6.35262,6.25306,6.29136,389930.05279485,0
+HSY.US,D,19910619,000000,6.31425,6.33702,6.23787,6.23787,475014.49133448,0
+HSY.US,D,19910620,000000,6.25306,6.27576,6.2069,6.23787,599772.16062449,0
+HSY.US,D,19910621,000000,6.2069,6.25306,6.09206,6.14544,885303.66916067,0
+HSY.US,D,19910624,000000,6.16082,6.16082,6.04579,6.10726,528257.76917835,0
+HSY.US,D,19910625,000000,6.14544,6.18362,6.13034,6.16082,744363.91129526,0
+HSY.US,D,19910626,000000,6.13034,6.22229,6.10726,6.2069,363827.88273572,0
+HSY.US,D,19910627,000000,6.2069,6.33702,6.2069,6.33702,530348.82140078,0
+HSY.US,D,19910628,000000,6.29136,6.33702,6.18362,6.18362,585681.12427152,0
+HSY.US,D,19910701,000000,6.2069,6.27576,6.2069,6.23787,310588.65928297,0
+HSY.US,D,19910702,000000,6.23787,6.36801,6.2069,6.33702,859200.48550377,0
+HSY.US,D,19910703,000000,6.31425,6.46775,6.23787,6.41398,736010.85198114,0
+HSY.US,D,19910705,000000,6.36801,6.46775,6.35262,6.36801,143026.75569672,0
+HSY.US,D,19910708,000000,6.29136,6.36801,6.22229,6.36801,628485.35856775,0
+HSY.US,D,19910709,000000,6.36801,6.41398,6.31425,6.33702,504769.66779671,0
+HSY.US,D,19910710,000000,6.33702,6.3908,6.25306,6.25306,273523.41562338,0
+HSY.US,D,19910711,000000,6.29136,6.33702,6.10726,6.14544,594551.11845399,0
+HSY.US,D,19910712,000000,6.2069,6.31425,6.14544,6.29136,275612.44065024,0
+HSY.US,D,19910715,000000,6.29136,6.36801,6.23787,6.33702,293882.54065474,0
+HSY.US,D,19910716,000000,6.35262,6.3908,6.33702,6.35262,426472.27999938,0
+HSY.US,D,19910717,000000,6.36801,6.36801,6.27576,6.27576,239073.25423906,0
+HSY.US,D,19910718,000000,6.27576,6.3908,6.27576,6.3908,287616.47917192,0
+HSY.US,D,19910719,000000,6.3908,6.41398,6.33702,6.33702,460921.42778594,0
+HSY.US,D,19910722,000000,6.31425,6.33702,6.29136,6.31425,129974.65706939,0
+HSY.US,D,19910723,000000,6.33702,6.35262,6.14544,6.14544,499548.62562622,0
+HSY.US,D,19910724,000000,6.18362,6.23787,6.16082,6.2069,359653.88707312,0
+HSY.US,D,19910725,000000,6.25306,6.31425,6.23787,6.27576,214541.14714286,0
+HSY.US,D,19910726,000000,6.29136,6.33702,6.29136,6.33702,274048.459274,0
+HSY.US,D,19910729,000000,6.33702,6.33702,6.23787,6.23787,211932.14645429,0
+HSY.US,D,19910730,000000,6.25306,6.35262,6.25306,6.35262,204618.02486582,0
+HSY.US,D,19910731,000000,6.33702,6.36801,6.27576,6.35262,323118.75505305,0
+HSY.US,D,19910801,000000,6.35262,6.35262,6.25306,6.31425,280833.48282074,0
+HSY.US,D,19910802,000000,6.35262,6.35262,6.27576,6.31425,253168.34498316,0
+HSY.US,D,19910805,000000,6.33702,6.33702,6.29136,6.29136,297537.57425342,0
+HSY.US,D,19910806,000000,6.25306,6.31425,6.22229,6.29136,946900.00631867,0
+HSY.US,D,19910807,000000,6.27576,6.35262,6.25306,6.33702,478669.52493316,0
+HSY.US,D,19910808,000000,6.35262,6.42937,6.33702,6.3908,424382.24137474,0
+HSY.US,D,19910809,000000,6.3908,6.3908,6.31425,6.31425,194181.00851374,0
+HSY.US,D,19910812,000000,6.27576,6.29136,6.2069,6.22229,287093.46271687,0
+HSY.US,D,19910813,000000,6.23787,6.29136,6.23787,6.25306,558011.93204281,0
+HSY.US,D,19910814,000000,6.27576,6.31425,6.25306,6.25306,331467.75997604,0
+HSY.US,D,19910815,000000,6.27576,6.31425,6.25306,6.25306,326770.74785838,0
+HSY.US,D,19910816,000000,6.29136,6.33702,6.23787,6.25306,821098.33131411,0
+HSY.US,D,19910819,000000,6.18362,6.22229,6.06887,6.18362,585155.06702312,0
+HSY.US,D,19910820,000000,6.19911,6.23787,6.16082,6.22229,418642.23714033,0
+HSY.US,D,19910821,000000,6.23787,6.42937,6.23787,6.41398,941677.95055038,0
+HSY.US,D,19910822,000000,6.42937,6.44457,6.36801,6.36801,453086.31693796,0
+HSY.US,D,19910823,000000,6.36801,6.41398,6.35262,6.36801,424382.24137474,0
+HSY.US,D,19910826,000000,6.36801,6.3908,6.35262,6.3908,182174.9427965,0
+HSY.US,D,19910827,000000,6.36801,6.41398,6.35262,6.35262,422817.2464007,0
+HSY.US,D,19910828,000000,6.36801,6.3908,6.35262,6.3908,209838.05343852,0
+HSY.US,D,19910829,000000,6.3908,6.42937,6.35262,6.41398,496420.66287372,0
+HSY.US,D,19910830,000000,6.42937,6.42937,6.35262,6.3908,223938.21217153,0
+HSY.US,D,19910903,000000,6.3908,6.42937,6.31425,6.31425,397761.1092517,0
+HSY.US,D,19910904,000000,6.33702,6.33702,6.19911,6.23787,697908.69779146,0
+HSY.US,D,19910905,000000,6.25306,6.25306,6.12265,6.16082,571584.00633185,0
+HSY.US,D,19910906,000000,6.10726,6.17641,5.99232,6.14544,587769.1357006,0
+HSY.US,D,19910909,000000,6.17641,6.17641,6.04579,6.06887,444221.39074438,0
+HSY.US,D,19910910,000000,6.04579,6.04579,5.87749,5.90066,758979.99129884,0
+HSY.US,D,19910911,000000,5.93875,5.96923,5.91596,5.93875,731838.88351408,0
+HSY.US,D,19910912,000000,5.95364,6.00771,5.93875,5.95364,501115.6477958,0
+HSY.US,D,19910913,000000,5.99232,6.00771,5.91596,5.99232,511037.75647508,0
+HSY.US,D,19910916,000000,5.99232,6.06887,5.96923,6.06887,445782.33132729,0
+HSY.US,D,19910917,000000,6.09206,6.09206,6.03049,6.03049,199403.064282,0
+HSY.US,D,19910918,000000,6.00771,6.00771,5.91596,5.93875,393583.05919795,0
+HSY.US,D,19910919,000000,5.93875,5.96923,5.91596,5.95364,433255.27635057,0
+HSY.US,D,19910920,000000,5.99232,5.99232,5.87749,5.95364,777769.05336726,0
+HSY.US,D,19910923,000000,5.93875,5.96923,5.93875,5.95364,283964.48636659,0
+HSY.US,D,19910924,000000,5.99232,6.00771,5.95364,6.00771,181134.99147308,0
+HSY.US,D,19910925,000000,6.03049,6.06887,5.99232,5.99232,312674.64351649,0
+HSY.US,D,19910926,000000,5.95364,5.99232,5.93875,5.96923,370612.90628247,0
+HSY.US,D,19910927,000000,5.95364,6.00771,5.93875,5.96923,357569.93003516,0
+HSY.US,D,19910930,000000,5.99232,5.99232,5.90066,5.93875,492761.57488391,0
+HSY.US,D,19911001,000000,5.91596,5.95364,5.91596,5.91596,191051.01856567,0
+HSY.US,D,19911002,000000,5.91596,6.00771,5.91596,5.99232,197837.05571019,0
+HSY.US,D,19911003,000000,5.96923,6.04579,5.96923,6.00771,248993.33572276,0
+HSY.US,D,19911004,000000,6.00771,6.09206,5.96923,6.00771,286577.54144628,0
+HSY.US,D,19911007,000000,6.00771,6.06887,5.99232,6.03049,234377.25571917,0
+HSY.US,D,19911008,000000,6.00771,6.04579,6.00771,6.00771,360179.94432152,0
+HSY.US,D,19911009,000000,5.99232,6.00771,5.91596,5.99232,246901.26990256,0
+HSY.US,D,19911010,000000,6.00771,6.06887,5.99232,6.06887,234377.25571917,0
+HSY.US,D,19911011,000000,6.06887,6.09206,6.04579,6.06887,78300.428590668,0
+HSY.US,D,19911014,000000,6.06887,6.09206,6.04579,6.06887,109097.58357188,0
+HSY.US,D,19911015,000000,6.14544,6.27576,6.12265,6.27576,1063824.5919563,0
+HSY.US,D,19911016,000000,6.25306,6.27576,6.16082,6.17641,484414.59715648,0
+HSY.US,D,19911017,000000,6.17641,6.25306,6.17641,6.25306,446305.34778235,0
+HSY.US,D,19911018,000000,6.25306,6.25306,6.17641,6.17641,396713.04914603,0
+HSY.US,D,19911021,000000,6.19911,6.22229,6.17641,6.22229,200967.04565826,0
+HSY.US,D,19911022,000000,6.19911,6.23787,6.19911,6.19911,208278.1264534,0
+HSY.US,D,19911023,000000,6.19911,6.23787,6.14544,6.17641,372182.9692454,0
+HSY.US,D,19911024,000000,6.14544,6.16082,6.03049,6.12265,356527.95151618,0
+HSY.US,D,19911025,000000,6.16082,6.25306,6.06887,6.14544,542352.85992245,0
+HSY.US,D,19911028,000000,6.16082,6.25306,6.16082,6.25306,429604.29714301,0
+HSY.US,D,19911029,000000,6.25306,6.27576,6.19911,6.23787,461967.46069604,0
+HSY.US,D,19911030,000000,6.25306,6.33702,6.23787,6.29136,329901.75140423,0
+HSY.US,D,19911031,000000,6.33702,6.33702,6.25306,6.29136,220283.17857285,0
+HSY.US,D,19911101,000000,6.33702,6.35262,6.22229,6.23787,458832.40275907,0
+HSY.US,D,19911104,000000,6.23787,6.25306,6.14544,6.19911,267785.43858453,0
+HSY.US,D,19911105,000000,6.22229,6.22229,6.10726,6.12265,508426.72859095,0
+HSY.US,D,19911106,000000,6.10726,6.14544,6.00771,6.09206,704169.69128537,0
+HSY.US,D,19911107,000000,6.03049,6.16082,6.00771,6.16082,601337.15559852,0
+HSY.US,D,19911108,000000,6.17641,6.22229,6.14544,6.16082,327288.69632452,0
+HSY.US,D,19911111,000000,6.16082,6.17641,6.14544,6.17641,153985.77490608,0
+HSY.US,D,19911112,000000,6.17641,6.23787,6.14544,6.19911,461967.46069604,0
+HSY.US,D,19911113,000000,6.16082,6.31425,6.14544,6.31425,444221.39074438,0
+HSY.US,D,19911114,000000,6.33702,6.3908,6.27576,6.3908,384191.06215821,0
+HSY.US,D,19911115,000000,6.3908,6.41398,6.31425,6.31425,615954.2491999,0
+HSY.US,D,19911118,000000,6.29136,6.33702,6.22229,6.27576,825792.30263842,0
+HSY.US,D,19911119,000000,6.17641,6.22229,6.12265,6.17641,537655.84780479,0
+HSY.US,D,19911120,000000,5.99232,5.99232,5.75484,5.81582,1706921.9761365,0
+HSY.US,D,19911121,000000,5.80101,5.83929,5.71647,5.71647,911924.80128373,0
+HSY.US,D,19911122,000000,5.73955,5.73955,5.60952,5.6628,1037204.473431,0
+HSY.US,D,19911125,000000,5.68599,5.81582,5.68599,5.75484,717220.77631493,0
+HSY.US,D,19911126,000000,5.80101,5.89258,5.80101,5.87749,729744.79049831,0
+HSY.US,D,19911127,000000,5.87749,5.89258,5.81582,5.87749,727137.81700531,0
+HSY.US,D,19911129,000000,5.85449,5.87749,5.81582,5.83929,195747.01708554,0
+HSY.US,D,19911202,000000,5.75484,5.80101,5.71647,5.80101,745405.88981423,0
+HSY.US,D,19911203,000000,5.75484,5.85449,5.75484,5.81582,1264792.6512124,0
+HSY.US,D,19911204,000000,5.83929,5.87749,5.77763,5.87749,1129079.0035063,0
+HSY.US,D,19911205,000000,5.85449,5.89258,5.85449,5.87749,603425.16702761,0
+HSY.US,D,19911206,000000,5.85449,5.93105,5.80101,5.83929,764724.04992438,0
+HSY.US,D,19911209,000000,5.90786,5.93105,5.81582,5.81582,1621316.5483374,0
+HSY.US,D,19911210,000000,5.83929,5.87749,5.80101,5.80101,667110.52921247,0
+HSY.US,D,19911211,000000,5.89258,5.90786,5.85449,5.89258,1073221.656985,0
+HSY.US,D,19911212,000000,5.93105,6.00771,5.90786,6.00771,1491340.8776702,0
+HSY.US,D,19911213,000000,6.08417,6.19911,6.06887,6.19911,1220423.421942,0
+HSY.US,D,19911216,000000,6.14544,6.19911,6.09966,6.14544,1283065.7920102,0
+HSY.US,D,19911217,000000,6.14544,6.23787,6.12265,6.19911,1119681.9384777,0
+HSY.US,D,19911218,000000,6.22229,6.22229,6.14544,6.17641,868598.56413022,0
+HSY.US,D,19911219,000000,6.17641,6.17641,6.14544,6.16082,366439.92421764,0
+HSY.US,D,19911220,000000,6.25306,6.33702,6.16082,6.29136,1834289.6597128,0
+HSY.US,D,19911223,000000,6.27576,6.42937,6.23787,6.3908,391498.08856222,0
+HSY.US,D,19911224,000000,6.44457,6.50623,6.3908,6.50623,435346.328573,0
+HSY.US,D,19911226,000000,6.48284,6.60557,6.44457,6.54411,524081.74632018,0
+HSY.US,D,19911227,000000,6.55941,6.5824,6.48284,6.5824,385227.97268828,0
+HSY.US,D,19911230,000000,6.60557,6.82796,6.52872,6.82796,947417.95478481,0
+HSY.US,D,19911231,000000,6.751,6.81237,6.5824,6.81237,948466.01489048,0
+HSY.US,D,19920102,000000,6.72041,6.751,6.62098,6.751,519385.7478003,0
+HSY.US,D,19920103,000000,6.7359,6.86594,6.7359,6.86594,818489.33062553,0
+HSY.US,D,19920106,000000,6.69723,6.7359,6.48284,6.54411,1030937.3983504,0
+HSY.US,D,19920107,000000,6.44457,6.60557,6.44457,6.60557,622219.29708494,0
+HSY.US,D,19920108,000000,6.55941,6.82796,6.55941,6.82796,884781.6663034,0
+HSY.US,D,19920109,000000,6.82796,6.9428,6.79708,6.79708,1166136.1383837,0
+HSY.US,D,19920110,000000,6.77379,6.81237,6.67444,6.7359,419161.19920425,0
+HSY.US,D,19920113,000000,6.69723,6.751,6.63587,6.65875,305367.61711248,0
+HSY.US,D,19920114,000000,6.65875,6.69723,6.62098,6.69723,406110.11417468,0
+HSY.US,D,19920115,000000,6.67444,6.7359,6.65875,6.67444,354436.89929375,0
+HSY.US,D,19920116,000000,6.65875,6.65875,6.54411,6.62098,416553.21211345,0
+HSY.US,D,19920117,000000,6.5824,6.5824,6.46775,6.50623,602904.17776812,0
+HSY.US,D,19920120,000000,6.50623,6.50623,6.33702,6.46775,613860.15618413,0
+HSY.US,D,19920121,000000,6.44457,6.48284,6.33702,6.41398,554881.94209475,0
+HSY.US,D,19920122,000000,6.42937,6.55941,6.41398,6.55941,215064.16359793,0
+HSY.US,D,19920123,000000,6.55941,6.5824,6.42937,6.50623,466663.45921591,0
+HSY.US,D,19920124,000000,6.50623,6.5824,6.50623,6.52872,369571.94136127,0
+HSY.US,D,19920127,000000,6.50623,6.52872,6.42937,6.46775,180087.9449652,0
+HSY.US,D,19920128,000000,6.46775,6.50623,6.41398,6.44457,903052.77990568,0
+HSY.US,D,19920129,000000,6.44457,6.46775,6.3908,6.42937,695816.63197125,0
+HSY.US,D,19920130,000000,6.3908,6.41398,6.36801,6.41398,653533.38693451,0
+HSY.US,D,19920131,000000,6.3908,6.42937,6.27576,6.31425,441603.26767578,0
+HSY.US,D,19920203,000000,6.29136,6.29136,6.22229,6.27576,464050.40413622,0
+HSY.US,D,19920204,000000,6.29136,6.63587,6.27576,6.5824,1577989.2975861,0
+HSY.US,D,19920205,000000,6.69723,6.77379,6.67444,6.7359,1188583.2748441,0
+HSY.US,D,19920206,000000,6.72041,6.7359,6.63587,6.69723,916620.79980359,0
+HSY.US,D,19920207,000000,6.72041,6.79708,6.62098,6.69723,730271.86134449,0
+HSY.US,D,19920210,000000,6.72041,6.77379,6.65875,6.7359,680163.64143758,0
+HSY.US,D,19920211,000000,6.7359,6.79708,6.72041,6.751,848242.4798922,0
+HSY.US,D,19920212,000000,6.72041,6.85055,6.67444,6.79708,985530.24495228,0
+HSY.US,D,19920213,000000,6.79708,6.79708,6.60557,6.62098,611256.22348445,0
+HSY.US,D,19920214,000000,6.65875,6.82796,6.65875,6.751,1301854.8540786,0
+HSY.US,D,19920218,000000,6.77379,6.82796,6.69723,6.72041,764201.03346934,0
+HSY.US,D,19920219,000000,6.751,6.751,6.63587,6.63587,739141.85552698,0
+HSY.US,D,19920220,000000,6.65875,6.65875,6.62098,6.65875,766812.06135347,0
+HSY.US,D,19920221,000000,6.63587,6.63587,6.52872,6.54411,696863.67847914,0
+HSY.US,D,19920224,000000,6.5824,6.63587,6.55941,6.63587,831539.40205731,0
+HSY.US,D,19920225,000000,6.63587,6.69723,6.55941,6.67444,653533.38693451,0
+HSY.US,D,19920226,000000,6.65875,6.67444,6.5824,6.60557,966732.06050384,0
+HSY.US,D,19920227,000000,6.60557,6.60557,6.48284,6.50623,1087840.7777819,0
+HSY.US,D,19920228,000000,6.48284,6.54411,6.41398,6.52872,888956.67556379,0
+HSY.US,D,19920302,000000,6.55941,6.5824,6.42937,6.42937,963604.09775134,0
+HSY.US,D,19920303,000000,6.44457,6.46775,6.41398,6.42937,709906.65472645,0
+HSY.US,D,19920304,000000,6.44457,6.44457,6.36801,6.41398,371659.95279035,0
+HSY.US,D,19920305,000000,6.36801,6.44457,6.32974,6.42937,568456.04357934,0
+HSY.US,D,19920306,000000,6.42937,6.42937,6.35262,6.35262,186872.96851194,0
+HSY.US,D,19920309,000000,6.41398,6.41398,6.30664,6.32974,346082.82638185,0
+HSY.US,D,19920310,000000,6.32974,6.3908,6.30664,6.36801,402978.09703106,0
+HSY.US,D,19920311,000000,6.35262,6.3908,6.32974,6.36801,399849.12068078,0
+HSY.US,D,19920312,000000,6.36801,6.36801,6.27576,6.32974,746453.9499199,0
+HSY.US,D,19920313,000000,6.30664,6.36801,6.25306,6.36801,733924.86774761,0
+HSY.US,D,19920316,000000,6.36801,6.42937,6.29136,6.32974,327288.69632452,0
+HSY.US,D,19920317,000000,6.36801,6.3908,6.32974,6.3908,337205.7370149,0
+HSY.US,D,19920318,000000,6.3908,6.3908,6.30664,6.36801,518864.75854081,0
+HSY.US,D,19920319,000000,6.36801,6.3908,6.35262,6.36801,742797.90272343,0
+HSY.US,D,19920320,000000,6.36801,6.3908,6.32974,6.36801,715132.76488585,0
+HSY.US,D,19920323,000000,6.35262,6.35262,6.22989,6.25306,350264.9308267,0
+HSY.US,D,19920324,000000,6.22989,6.27576,6.22989,6.25306,255256.35641224,0
+HSY.US,D,19920325,000000,6.25306,6.27576,6.21459,6.21459,293360.53779747,0
+HSY.US,D,19920326,000000,6.25306,6.30664,6.22989,6.30664,466144.497152,0
+HSY.US,D,19920327,000000,6.27576,6.27576,6.17641,6.19911,490676.60424817,0
+HSY.US,D,19920330,000000,6.19911,6.27576,6.19911,6.21459,371659.95279035,0
+HSY.US,D,19920331,000000,6.21459,6.22989,6.16082,6.19911,293360.53779747,0
+HSY.US,D,19920401,000000,6.16082,6.25306,6.13804,6.22989,407674.09555094,0
+HSY.US,D,19920402,000000,6.19911,6.29136,6.17641,6.25306,455182.4371493,0
+HSY.US,D,19920403,000000,6.25306,6.29136,6.21459,6.29136,269350.43355856,0
+HSY.US,D,19920406,000000,6.29136,6.41398,6.29136,6.3908,1140560.025573,0
+HSY.US,D,19920407,000000,6.3908,6.41398,6.22989,6.27576,701037.67414175,0
+HSY.US,D,19920408,000000,6.17641,6.19911,5.93105,5.98472,1268969.6876682,0
+HSY.US,D,19920409,000000,5.98472,6.06148,5.90786,6.06148,844062.40264291,0
+HSY.US,D,19920410,000000,6.07687,6.12265,6.06148,6.12265,586724.11638828,0
+HSY.US,D,19920413,000000,6.09966,6.19911,6.07687,6.19911,567928.97273317,0
+HSY.US,D,19920414,000000,6.19911,6.30664,6.19911,6.22989,603425.16702761,0
+HSY.US,D,19920415,000000,6.27576,6.30664,6.21459,6.29136,622737.24555108,0
+HSY.US,D,19920416,000000,6.29136,6.32974,6.21459,6.32974,646231.4285194,0
+HSY.US,D,19920420,000000,6.29136,6.29136,6.21459,6.22989,456745.40492777,0
+HSY.US,D,19920421,000000,6.25306,6.25306,6.17641,6.22989,644140.37629698,0
+HSY.US,D,19920422,000000,6.25306,6.29136,6.19911,6.29136,476056.46985345,0
+HSY.US,D,19920423,000000,6.29136,6.29136,6.19911,6.27576,384712.05141769,0
+HSY.US,D,19920424,000000,6.27576,6.29136,6.13804,6.17641,336685.76135318,0
+HSY.US,D,19920427,000000,6.13804,6.36801,6.12265,6.32974,552271.92780838,0
+HSY.US,D,19920428,000000,6.30664,6.30664,6.21459,6.25306,448396.40000477,0
+HSY.US,D,19920429,000000,6.32974,6.36801,6.30664,6.35262,424382.24137474,0
+HSY.US,D,19920430,000000,6.35262,6.36801,6.19911,6.36801,1675606.8726891,0
+HSY.US,D,19920501,000000,6.35262,6.3908,6.32974,6.35262,446828.36423739,0
+HSY.US,D,19920504,000000,6.36801,6.44457,6.36801,6.41398,1058606.5905791,0
+HSY.US,D,19920505,000000,6.41398,6.46775,6.36801,6.3908,521994.74848887,0
+HSY.US,D,19920506,000000,6.42937,6.42937,6.32974,6.32974,887390.66699197,0
+HSY.US,D,19920507,000000,6.35262,6.35262,6.27576,6.29136,347647.82135588,0
+HSY.US,D,19920508,000000,6.29136,6.30664,6.17641,6.19911,434824.32571573,0
+HSY.US,D,19920511,000000,6.22989,6.25306,6.21459,6.22989,650405.424182,0
+HSY.US,D,19920512,000000,6.22989,6.25306,6.17641,6.21459,496420.66287372,0
+HSY.US,D,19920513,000000,6.22989,6.22989,6.17641,6.19911,255776.33207394,0
+HSY.US,D,19920514,000000,6.19911,6.19911,6.13804,6.13804,390451.04205434,0
+HSY.US,D,19920515,000000,6.16082,6.17641,6.07687,6.07687,623783.27846118,0
+HSY.US,D,19920518,000000,6.12265,6.21459,6.09966,6.13804,412897.16491699,0
+HSY.US,D,19920519,000000,6.13804,6.19911,6.06148,6.19911,823185.32914541,0
+HSY.US,D,19920520,000000,6.19911,6.27576,6.16082,6.21459,1168747.1662678,0
+HSY.US,D,19920521,000000,6.21459,6.21459,6.16082,6.17641,644140.37629698,0
+HSY.US,D,19920522,000000,6.17641,6.21459,6.17641,6.17641,436909.29635146,0
+HSY.US,D,19920526,000000,6.16082,6.19911,6.13804,6.16082,562186.94130318,0
+HSY.US,D,19920527,000000,6.13804,6.13804,5.97732,6.03869,951071.97478571,0
+HSY.US,D,19920528,000000,6.03869,6.29136,6.03869,6.27576,1226165.4533721,0
+HSY.US,D,19920529,000000,6.29136,6.36801,6.25306,6.31425,855551.53349178,0
+HSY.US,D,19920601,000000,6.29136,6.35262,6.21459,6.35262,592470.20220938,0
+HSY.US,D,19920602,000000,6.36801,6.36801,6.22989,6.22989,267785.43858453,0
+HSY.US,D,19920603,000000,6.22989,6.27576,6.19911,6.22989,321544.63769898,0
+HSY.US,D,19920604,000000,6.21459,6.25306,6.16082,6.17641,275612.44065024,0
+HSY.US,D,19920605,000000,6.16082,6.29136,6.16082,6.27576,350264.9308267,0
+HSY.US,D,19920608,000000,6.27576,6.27576,6.21459,6.25306,314239.63849053,0
+HSY.US,D,19920609,000000,6.25306,6.25306,6.17641,6.19911,414465.20068437,0
+HSY.US,D,19920610,000000,6.17641,6.25306,6.17641,6.21459,374797.03792289,0
+HSY.US,D,19920611,000000,6.22989,6.25306,6.16082,6.16082,353909.82844757,0
+HSY.US,D,19920612,000000,6.16082,6.17641,6.12265,6.12265,834148.40274588,0
+HSY.US,D,19920615,000000,6.13804,6.22989,6.12265,6.21459,504245.63774388,0
+HSY.US,D,19920616,000000,6.22989,6.25306,6.19911,6.21459,401416.14285038,0
+HSY.US,D,19920617,000000,6.19911,6.25306,6.16082,6.16082,286052.49779566,0
+HSY.US,D,19920618,000000,6.16082,6.21459,6.12265,6.19911,459881.47646252,0
+HSY.US,D,19920619,000000,6.17641,6.25306,6.17641,6.25306,396713.04914603,0
+HSY.US,D,19920622,000000,6.22989,6.25306,6.21459,6.25306,253168.34498316,0
+HSY.US,D,19920623,000000,6.25306,6.36801,6.25306,6.36801,539742.8456361,0
+HSY.US,D,19920624,000000,6.35262,6.3908,6.33702,6.36801,560102.98426523,0
+HSY.US,D,19920625,000000,6.3908,6.54411,6.3908,6.46775,635268.35491893,0
+HSY.US,D,19920626,000000,6.46775,6.48284,6.41398,6.42937,249514.32498226,0
+HSY.US,D,19920629,000000,6.48284,6.50623,6.44457,6.50623,502680.64276985,0
+HSY.US,D,19920630,000000,6.50623,6.52872,6.46775,6.52872,375313.97279125,0
+HSY.US,D,19920701,000000,6.54411,6.54411,6.48284,6.52872,274048.459274,0
+HSY.US,D,19920702,000000,6.52872,6.55941,6.50623,6.52872,190004.98565556,0
+HSY.US,D,19920706,000000,6.48284,6.64376,6.46775,6.64376,439001.36217167,0
+HSY.US,D,19920707,000000,6.64376,6.66684,6.50623,6.52872,583591.08564687,0
+HSY.US,D,19920708,000000,6.52872,6.59038,6.46775,6.59038,361216.85485159,0
+HSY.US,D,19920709,000000,6.60557,6.72041,6.59038,6.72041,384191.06215821,0
+HSY.US,D,19920710,000000,6.69723,6.72041,6.60557,6.66684,488586.56562353,0
+HSY.US,D,19920713,000000,6.68194,6.78179,6.64376,6.78179,408722.1556566,0
+HSY.US,D,19920714,000000,6.78179,6.78179,6.69723,6.7588,243249.27709722,0
+HSY.US,D,19920715,000000,6.7359,6.83505,6.7359,6.83505,742275.89986617,0
+HSY.US,D,19920716,000000,6.87383,6.87383,6.78179,6.79708,365398.95929645,0
+HSY.US,D,19920717,000000,6.78179,6.79708,6.66684,6.7588,366961.92707491,0
+HSY.US,D,19920720,000000,6.68194,6.85854,6.66684,6.79708,381058.03141679,0
+HSY.US,D,19920721,000000,6.79708,6.89681,6.79708,6.89681,289709.55858992,0
+HSY.US,D,19920722,000000,6.85854,6.87383,6.55941,6.55941,1304461.8275716,0
+HSY.US,D,19920723,000000,6.60557,6.78179,6.60557,6.64376,763679.03061206,0
+HSY.US,D,19920724,000000,6.62098,6.66684,6.54411,6.54411,319459.66706323,0
+HSY.US,D,19920727,000000,6.54411,6.62098,6.54411,6.59038,433776.26561005,0
+HSY.US,D,19920728,000000,6.62098,6.72041,6.60557,6.69723,209321.11857016,0
+HSY.US,D,19920729,000000,6.72041,6.81237,6.72041,6.7588,346082.82638185,0
+HSY.US,D,19920730,000000,6.78179,6.83505,6.7588,6.83505,260475.37138717,0
+HSY.US,D,19920731,000000,6.83505,6.83505,6.78179,6.79708,297537.57425342,0
+HSY.US,D,19920803,000000,6.79708,6.79708,6.66684,6.68194,586197.0455421,0
+HSY.US,D,19920804,000000,6.68194,6.78179,6.62098,6.7588,721922.8564215,0
+HSY.US,D,19920805,000000,6.78179,6.78179,6.72041,6.72041,369571.94136127,0
+HSY.US,D,19920806,000000,6.7588,6.7588,6.62098,6.62098,358086.86490353,0
+HSY.US,D,19920807,000000,6.66684,6.72041,6.62098,6.66684,442652.34137923,0
+HSY.US,D,19920810,000000,6.60557,6.62098,6.54411,6.59038,224458.18783324,0
+HSY.US,D,19920811,000000,6.60557,6.66684,6.55941,6.66684,132062.66849847,0
+HSY.US,D,19920812,000000,6.66684,6.66684,6.59038,6.59038,258910.37641314,0
+HSY.US,D,19920813,000000,6.66684,6.66684,6.62098,6.64376,248993.33572276,0
+HSY.US,D,19920814,000000,6.64376,6.72041,6.64376,6.69723,111706.58426046,0
+HSY.US,D,19920817,000000,6.68194,6.78179,6.68194,6.7588,311107.6213469,0
+HSY.US,D,19920818,000000,6.7359,6.78179,6.62098,6.78179,230198.19206766,0
+HSY.US,D,19920819,000000,6.79708,6.79708,6.69723,6.7359,259429.33847707,0
+HSY.US,D,19920820,000000,6.74331,6.74331,6.68194,6.74331,216628.14497417,0
+HSY.US,D,19920821,000000,6.74331,6.7588,6.64376,6.68194,428035.24777785,0
+HSY.US,D,19920824,000000,6.64376,6.64376,6.5672,6.59038,227590.20497687,0
+HSY.US,D,19920825,000000,6.60557,6.68194,6.59038,6.62098,553313.90632737,0
+HSY.US,D,19920826,000000,6.62098,6.66684,6.60557,6.64376,163382.83993474,0
+HSY.US,D,19920827,000000,6.62098,6.70513,6.62098,6.66684,585681.12427152,0
+HSY.US,D,19920828,000000,6.68194,6.68194,6.64376,6.68194,214541.14714286,0
+HSY.US,D,19920831,000000,6.62098,6.72782,6.59038,6.72782,286577.54144628,0
+HSY.US,D,19920901,000000,6.74331,6.78179,6.70513,6.78179,574195.03421598,0
+HSY.US,D,19920902,000000,6.7588,6.81976,6.72782,6.80427,341905.7899259,0
+HSY.US,D,19920903,000000,6.80427,6.84335,6.80427,6.84335,391498.08856222,0
+HSY.US,D,19920904,000000,6.80427,6.9351,6.80427,6.84335,526692.77420431,0
+HSY.US,D,19920908,000000,6.81976,6.90462,6.80427,6.86594,548619.93500305,0
+HSY.US,D,19920909,000000,6.88122,6.88122,6.81976,6.88122,208278.1264534,0
+HSY.US,D,19920910,000000,6.88122,6.99617,6.84335,6.9351,404021.08914782,0
+HSY.US,D,19920911,000000,6.95799,6.98107,6.91961,6.95799,340863.81140693,0
+HSY.US,D,19920914,000000,6.99617,7.01156,6.95799,7.01156,378444.97633709,0
+HSY.US,D,19920915,000000,7.01156,7.01156,6.88122,6.88122,402461.16216269,0
+HSY.US,D,19920916,000000,6.81976,6.98107,6.81976,6.91961,437432.31280652,0
+HSY.US,D,19920917,000000,6.91961,6.95799,6.91961,6.91961,212450.09492044,0
+HSY.US,D,19920918,000000,6.99617,6.99617,6.9351,6.95799,475539.53498509,0
+HSY.US,D,19920921,000000,6.9351,6.98107,6.9351,6.98107,112750.58997501,0
+HSY.US,D,19920922,000000,6.9351,6.98107,6.91961,6.91961,244296.32360511,0
+HSY.US,D,19920923,000000,6.9351,6.9351,6.88122,6.88122,267785.43858453,0
+HSY.US,D,19920924,000000,6.90462,6.9351,6.88122,6.91961,164951.88929989,0
+HSY.US,D,19920925,000000,6.91961,6.9351,6.88122,6.9351,301713.59711159,0
+HSY.US,D,19920928,000000,6.9351,7.1191,6.91961,7.1191,465098.46424189,0
+HSY.US,D,19920929,000000,7.1191,7.1191,6.9351,7.01156,320505.69997335,0
+HSY.US,D,19920930,000000,7.05744,7.07283,6.98107,7.07283,435346.328573,0
+HSY.US,D,19921001,000000,7.07283,7.17276,7.03455,7.15738,843547.49497011,0
+HSY.US,D,19921002,000000,7.1191,7.1191,7.01156,7.05744,199925.06713928,0
+HSY.US,D,19921005,000000,7.03455,7.03455,6.84335,6.95799,441091.40079631,0
+HSY.US,D,19921006,000000,6.91961,6.9351,6.84335,6.91961,689037.6900112,0
+HSY.US,D,19921007,000000,6.88122,6.88122,6.80427,6.84335,226025.21000283,0
+HSY.US,D,19921008,000000,6.81976,7.05744,6.81976,7.01156,457791.43783788,0
+HSY.US,D,19921009,000000,7.03455,7.18795,6.99617,7.15738,662414.53069259,0
+HSY.US,D,19921012,000000,7.15738,7.18795,7.13429,7.15738,355999.86707222,0
+HSY.US,D,19921013,000000,7.13429,7.17276,7.1191,7.15738,340342.82214743,0
+HSY.US,D,19921014,000000,7.13429,7.27191,7.09571,7.24894,635788.33058063,0
+HSY.US,D,19921015,000000,7.23374,7.24894,7.18795,7.18795,440041.3134951,0
+HSY.US,D,19921016,000000,7.21095,7.23374,7.1191,7.23374,419161.19920425,0
+HSY.US,D,19921019,000000,7.23374,7.42534,7.21095,7.40224,572106.00918912,0
+HSY.US,D,19921020,000000,7.42534,7.56295,7.40224,7.50189,757938.01277986,0
+HSY.US,D,19921021,000000,7.52468,7.56295,7.2952,7.32549,789777.14628006,0
+HSY.US,D,19921022,000000,7.32549,7.37176,7.03455,7.03455,844587.44629352,0
+HSY.US,D,19921023,000000,7.07283,7.21095,7.07283,7.17276,680682.60350151,0
+HSY.US,D,19921026,000000,7.13429,7.15738,7.13429,7.15738,156596.80279022,0
+HSY.US,D,19921027,000000,7.15738,7.17276,7.07283,7.07283,443696.34709378,0
+HSY.US,D,19921028,000000,7.1191,7.21095,7.1191,7.18795,313719.66282882,0
+HSY.US,D,19921029,000000,7.18795,7.18795,7.1191,7.13429,271959.43424713,0
+HSY.US,D,19921030,000000,7.15738,7.17276,7.07283,7.15738,359130.87061807,0
+HSY.US,D,19921102,000000,7.13429,7.27191,7.13429,7.24894,484414.59715648,0
+HSY.US,D,19921103,000000,7.23374,7.24894,7.21095,7.23374,313719.66282882,0
+HSY.US,D,19921104,000000,7.21095,7.2952,7.21095,7.2952,306412.63642481,0
+HSY.US,D,19921105,000000,7.27191,7.32549,7.24894,7.27191,315284.65780286,0
+HSY.US,D,19921106,000000,7.24894,7.31039,7.23374,7.27191,221325.15709183,0
+HSY.US,D,19921109,000000,7.2952,7.31039,7.23374,7.23374,262563.38281625,0
+HSY.US,D,19921110,000000,7.18795,7.24894,7.18795,7.18795,290751.53710889,0
+HSY.US,D,19921111,000000,7.21095,7.23374,7.18795,7.23374,350781.86569507,0
+HSY.US,D,19921112,000000,7.21095,7.2952,7.03455,7.13429,1311251.9191072,0
+HSY.US,D,19921113,000000,7.1191,7.15738,7.05744,7.1191,224458.18783324,0
+HSY.US,D,19921116,000000,7.13429,7.13429,7.07283,7.13429,560622.95992694,0
+HSY.US,D,19921117,000000,7.13429,7.21095,7.1191,7.17997,369048.92490622,0
+HSY.US,D,19921118,000000,7.17997,7.2952,7.17997,7.25662,230198.19206766,0
+HSY.US,D,19921119,000000,7.23374,7.27191,7.15738,7.21095,235942.25069321,0
+HSY.US,D,19921120,000000,7.2952,7.2952,7.17997,7.19566,354957.88855324,0
+HSY.US,D,19921123,000000,7.21095,7.25662,7.19566,7.21095,183742.97856388,0
+HSY.US,D,19921124,000000,7.21095,7.2952,7.19566,7.21095,536609.81489469,0
+HSY.US,D,19921125,000000,7.21095,7.27191,7.21095,7.27191,178005.00152502,0
+HSY.US,D,19921127,000000,7.27191,7.2952,7.25662,7.25662,219239.1728583,0
+HSY.US,D,19921130,000000,7.25662,7.2952,7.15738,7.23374,561663.92484814,0
+HSY.US,D,19921201,000000,7.23374,7.27191,7.21095,7.27191,142507.7936328,0
+HSY.US,D,19921202,000000,7.27191,7.27191,7.19566,7.23374,241685.29572097,0
+HSY.US,D,19921203,000000,7.23374,7.27191,7.21095,7.25662,178005.00152502,0
+HSY.US,D,19921204,000000,7.2952,7.33367,7.25662,7.25662,286052.49779566,0
+HSY.US,D,19921207,000000,7.27191,7.27191,7.25662,7.27191,186872.96851194,0
+HSY.US,D,19921208,000000,7.2952,7.43293,7.25662,7.41753,757417.02352036,0
+HSY.US,D,19921209,000000,7.38715,7.41753,7.31039,7.41753,276138.49789864,0
+HSY.US,D,19921210,000000,7.38715,7.41753,7.19566,7.19566,509991.72356499,0
+HSY.US,D,19921211,000000,7.19566,7.21095,7.17997,7.21095,325726.74214383,0
+HSY.US,D,19921214,000000,7.21095,7.23374,7.13429,7.13429,849288.51280231,0
+HSY.US,D,19921215,000000,7.13429,7.17997,7.1191,7.13429,447350.36709467,0
+HSY.US,D,19921216,000000,7.17997,7.23374,7.15738,7.19566,185310.00073347,0
+HSY.US,D,19921217,000000,7.19566,7.37176,7.17997,7.37176,417591.13624131,0
+HSY.US,D,19921218,000000,7.41753,7.57125,7.35637,7.55576,1351967.1283766,0
+HSY.US,D,19921221,000000,7.55576,7.55576,7.41753,7.44832,342430.83357651,0
+HSY.US,D,19921222,000000,7.47111,7.47111,7.38715,7.47111,512601.73785134,0
+HSY.US,D,19921223,000000,7.43293,7.47111,7.33367,7.35637,644140.37629698,0
+HSY.US,D,19921224,000000,7.37176,7.38715,7.2952,7.33367,275092.46498855,0
+HSY.US,D,19921228,000000,7.35637,7.37176,7.31039,7.35637,197313.02565736,0
+HSY.US,D,19921229,000000,7.35637,7.41753,7.27191,7.27191,236465.26714825,0
+HSY.US,D,19921230,000000,7.2952,7.41753,7.27191,7.41753,420726.19417828,0
+HSY.US,D,19921231,000000,7.43293,7.44832,7.35637,7.38715,257865.35710081,0
+HSY.US,D,19930104,000000,7.38715,7.41753,7.31039,7.35637,496420.66287372,0
+HSY.US,D,19930105,000000,7.37176,7.50978,7.37176,7.47111,1185975.2877533,0
+HSY.US,D,19930106,000000,7.52468,7.60923,7.47111,7.50978,1559724.2655705,0
+HSY.US,D,19930107,000000,7.55576,7.55576,7.49449,7.49449,678073.60281294,0
+HSY.US,D,19930108,000000,7.47111,7.49449,7.38715,7.41753,521471.73203382,0
+HSY.US,D,19930111,000000,7.43293,7.47111,7.37176,7.38715,473450.50995822,0
+HSY.US,D,19930112,000000,7.38715,7.44832,7.37176,7.43293,565841.97490186,0
+HSY.US,D,19930113,000000,7.47111,7.55576,7.41753,7.52468,740189.91563265,0
+HSY.US,D,19930114,000000,7.55576,7.58635,7.43293,7.57125,566885.98061641,0
+HSY.US,D,19930115,000000,7.58635,7.63242,7.52468,7.58635,560102.98426523,0
+HSY.US,D,19930118,000000,7.58635,7.58635,7.49449,7.52468,323639.74431253,0
+HSY.US,D,19930119,000000,7.52468,7.52468,7.44832,7.44832,717741.76557443,0
+HSY.US,D,19930120,000000,7.44832,7.44832,7.37176,7.37176,421247.18343777,0
+HSY.US,D,19930121,000000,7.38715,7.43293,7.37176,7.43293,675980.52339496,0
+HSY.US,D,19930122,000000,7.44832,7.52468,7.43293,7.49449,333552.73061178,0
+HSY.US,D,19930125,000000,7.50978,7.67059,7.50978,7.60923,416028.16846283,0
+HSY.US,D,19930126,000000,7.60923,7.73187,7.44832,7.44832,649357.36407634,0
+HSY.US,D,19930127,000000,7.55576,7.55576,7.47111,7.55576,583591.08564687,0
+HSY.US,D,19930128,000000,7.55576,7.57125,7.50978,7.52468,242728.28783774,0
+HSY.US,D,19930129,000000,7.55576,7.63242,7.52468,7.58635,370095.9714141,0
+HSY.US,D,19930201,000000,7.57125,7.68578,7.57125,7.63242,325726.74214383,0
+HSY.US,D,19930202,000000,7.64781,7.90097,7.63242,7.90097,793433.19347651,0
+HSY.US,D,19930203,000000,7.8691,7.90097,7.84759,7.88488,831018.41279782,0
+HSY.US,D,19930204,000000,7.88488,7.94625,7.84759,7.94625,1007454.3649576,0
+HSY.US,D,19930205,000000,7.90097,7.92247,7.88488,7.92247,437432.31280652,0
+HSY.US,D,19930208,000000,7.88488,7.96173,7.88488,7.90097,389408.04993758,0
+HSY.US,D,19930209,000000,7.90097,7.92247,7.74725,7.80842,641532.38920618,0
+HSY.US,D,19930210,000000,7.78554,7.8691,7.78554,7.8691,300670.60499483,0
+HSY.US,D,19930211,000000,7.82372,7.84759,7.70897,7.73187,552794.94426344,0
+HSY.US,D,19930212,000000,7.68578,7.78554,7.67059,7.73187,682246.58487777,0
+HSY.US,D,19930216,000000,7.76235,7.78554,7.63242,7.74725,582028.1178684,0
+HSY.US,D,19930217,000000,7.76235,7.92247,7.74725,7.92247,693729.63413995,0
+HSY.US,D,19930218,000000,7.96173,8.0235,7.94625,8.00811,387322.06570405,0
+HSY.US,D,19930219,000000,8.00811,8.13943,8.00811,8.09917,424902.21703645,0
+HSY.US,D,19930222,000000,8.09917,8.27617,8.09917,8.2445,488063.54916847,0
+HSY.US,D,19930223,000000,8.2445,8.32145,8.20563,8.2222,459359.47360525,0
+HSY.US,D,19930224,000000,8.20563,8.2222,8.00811,8.00811,767856.06706802,0
+HSY.US,D,19930225,000000,8.0235,8.2222,8.0235,8.2222,627435.27126652,0
+HSY.US,D,19930226,000000,8.2222,8.27617,8.2222,8.27617,448396.40000477,0
+HSY.US,D,19930301,000000,8.30724,8.30724,8.2222,8.2445,230723.23571827,0
+HSY.US,D,19930302,000000,8.26038,8.56099,8.2222,8.56099,769422.07563982,0
+HSY.US,D,19930303,000000,8.53642,8.5969,8.47348,8.5969,746453.9499199,0
+HSY.US,D,19930304,000000,8.5817,8.5969,8.53642,8.56099,319459.66706323,0
+HSY.US,D,19930305,000000,8.5969,8.65087,8.5817,8.5969,638400.37206256,0
+HSY.US,D,19930308,000000,8.61289,8.82017,8.5817,8.82017,558011.93204281,0
+HSY.US,D,19930309,000000,8.82017,8.83606,8.56099,8.67494,684335.60990464,0
+HSY.US,D,19930310,000000,8.63528,8.73433,8.56099,8.73433,442129.32492417,0
+HSY.US,D,19930311,000000,8.69862,8.72071,8.53642,8.53642,455699.37201766,0
+HSY.US,D,19930312,000000,8.45927,8.45927,8.32145,8.35983,669196.51344599,0
+HSY.US,D,19930315,000000,8.38351,8.39939,8.33733,8.39939,390451.04205434,0
+HSY.US,D,19930316,000000,8.42169,8.52222,8.39939,8.49764,219762.18931337,0
+HSY.US,D,19930317,000000,8.47348,8.49764,8.39939,8.44497,554359.93923747,0
+HSY.US,D,19930318,000000,8.47348,8.52222,8.45927,8.47348,240117.25995359,0
+HSY.US,D,19930319,000000,8.47348,8.73433,8.45927,8.67494,1021025.4256489,0
+HSY.US,D,19930322,000000,8.5817,8.61289,8.53642,8.61289,392021.10501726,0
+HSY.US,D,19930323,000000,8.5817,8.63528,8.49764,8.52222,361743.92569777,0
+HSY.US,D,19930324,000000,8.52222,8.53642,8.32145,8.44497,573150.01490367,0
+HSY.US,D,19930325,000000,8.44497,8.53642,8.44497,8.52222,254734.35355496,0
+HSY.US,D,19930326,000000,8.52222,8.53642,8.38351,8.38351,306412.63642481,0
+HSY.US,D,19930329,000000,8.39939,8.42169,8.33733,8.39939,607603.21708133,0
+HSY.US,D,19930330,000000,8.42169,8.49764,8.35983,8.49764,347126.83209639,0
+HSY.US,D,19930331,000000,8.49764,8.49764,8.42169,8.47348,310588.65928297,0
+HSY.US,D,19930401,000000,8.52222,8.53642,8.39939,8.42169,305890.63356753,0
+HSY.US,D,19930402,000000,8.38351,8.39939,8.30724,8.38351,457266.39418726,0
+HSY.US,D,19930405,000000,8.35983,8.56099,8.18353,8.20563,1534148.1527598,0
+HSY.US,D,19930406,000000,8.2222,8.2445,8.04539,8.08496,928106.88985912,0
+HSY.US,D,19930407,000000,8.04539,8.04539,7.90097,7.93125,597161.13274036,0
+HSY.US,D,19930408,000000,7.94625,7.94625,7.82372,7.90097,694773.6398545,0
+HSY.US,D,19930412,000000,8.09917,8.20563,8.06859,8.20563,1007970.2862282,0
+HSY.US,D,19930413,000000,8.2222,8.39939,8.20563,8.39939,833101.356238,0
+HSY.US,D,19930414,000000,8.39939,8.39939,8.2445,8.26038,740189.91563265,0
+HSY.US,D,19930415,000000,8.26038,8.27617,8.20563,8.27617,343477.8800844,0
+HSY.US,D,19930416,000000,8.30724,8.35983,8.30724,8.35983,504769.66779671,0
+HSY.US,D,19930419,000000,8.33733,8.35983,8.26038,8.27617,416028.16846283,0
+HSY.US,D,19930420,000000,8.2222,8.26038,8.12314,8.18353,756373.01780583,0
+HSY.US,D,19930421,000000,8.20563,8.30724,8.13943,8.2445,541307.84061013,0
+HSY.US,D,19930422,000000,8.2222,8.30724,8.18353,8.26038,417074.20137295,0
+HSY.US,D,19930423,000000,8.18353,8.18353,8.00811,8.04539,628485.35856775,0
+HSY.US,D,19930426,000000,8.06859,8.20563,8.0235,8.08496,1156741.1005505,0
+HSY.US,D,19930427,000000,8.08496,8.27617,8.08496,8.2222,1275234.7355533,0
+HSY.US,D,19930428,000000,8.20563,8.2222,8.16112,8.16112,201489.04851552,0
+HSY.US,D,19930429,000000,8.18353,8.18353,8.13943,8.18353,211932.14645429,0
+HSY.US,D,19930430,000000,8.20563,8.20563,8.08496,8.12314,350781.86569507,0
+HSY.US,D,19930503,000000,8.09917,8.20563,8.08496,8.20563,493807.60779402,0
+HSY.US,D,19930504,000000,8.16112,8.2445,8.16112,8.18353,527733.73912552,0
+HSY.US,D,19930505,000000,8.16112,8.2445,8.16112,8.2445,705737.72705275,0
+HSY.US,D,19930506,000000,8.2222,8.45927,8.2222,8.42169,722438.77769208,0
+HSY.US,D,19930507,000000,8.38351,8.42169,8.32145,8.39939,259955.39572545,0
+HSY.US,D,19930510,000000,8.38351,8.45927,8.38351,8.44497,448918.40286205,0
+HSY.US,D,19930511,000000,8.42169,8.45927,8.35983,8.44497,263609.41572636,0
+HSY.US,D,19930512,000000,8.39939,8.42169,8.35983,8.39939,167561.90358626,0
+HSY.US,D,19930513,000000,8.35983,8.35983,8.2445,8.30724,216104.11492134,0
+HSY.US,D,19930514,000000,8.33733,8.39939,8.32145,8.33733,1147868.0655747,0
+HSY.US,D,19930517,000000,8.28405,8.30724,8.18353,8.30724,509991.72356499,0
+HSY.US,D,19930518,000000,8.32825,8.34464,8.14574,8.2222,301193.62144987,0
+HSY.US,D,19930519,000000,8.2445,8.48078,8.16112,8.42169,425427.26068707,0
+HSY.US,D,19930520,000000,8.42169,8.48078,8.35983,8.39939,368529.96284229,0
+HSY.US,D,19930521,000000,8.44497,8.44497,8.34464,8.42169,264652.40784311,0
+HSY.US,D,19930524,000000,8.44497,8.52222,8.42169,8.48078,298063.63150181,0
+HSY.US,D,19930525,000000,8.48078,8.50535,8.44497,8.48078,306412.63642481,0
+HSY.US,D,19930526,000000,8.52222,8.54472,8.45927,8.52222,232808.20635402,0
+HSY.US,D,19930527,000000,8.50535,8.56918,8.42169,8.50535,152943.79638709,0
+HSY.US,D,19930528,000000,8.48078,8.50535,8.35983,8.42169,240640.27640865,0
+HSY.US,D,19930601,000000,8.45927,8.68243,8.44497,8.52222,902006.74699556,0
+HSY.US,D,19930602,000000,8.26936,8.26936,8.04539,8.20563,2215869.693987,0
+HSY.US,D,19930603,000000,8.20563,8.2445,8.13142,8.14574,881125.61910694,0
+HSY.US,D,19930604,000000,8.13142,8.13142,8.04539,8.08496,239073.25423906,0
+HSY.US,D,19930607,000000,8.13142,8.18353,8.10657,8.13142,519906.73705979,0
+HSY.US,D,19930608,000000,8.08496,8.10657,7.88488,7.93125,484414.59715648,0
+HSY.US,D,19930609,000000,7.96173,8.00811,7.93125,7.93125,401936.11851208,0
+HSY.US,D,19930610,000000,7.94625,7.96173,7.78554,7.80842,724007.82705724,0
+HSY.US,D,19930611,000000,7.84759,7.94625,7.84759,7.93125,358086.86490353,0
+HSY.US,D,19930614,000000,7.94625,7.94625,7.82372,7.84759,645706.38486879,0
+HSY.US,D,19930615,000000,7.84759,7.96173,7.80842,7.94625,517820.75282626,0
+HSY.US,D,19930616,000000,7.93125,7.93125,7.82372,7.88488,297014.55779836,0
+HSY.US,D,19930617,000000,7.90817,7.90817,7.82372,7.84759,266743.46006554,0
+HSY.US,D,19930618,000000,7.82372,7.88488,7.74725,7.74725,707306.77641791,0
+HSY.US,D,19930621,000000,7.76235,7.84759,7.73187,7.73187,418642.23714033,0
+HSY.US,D,19930622,000000,7.78554,7.90817,7.76235,7.88488,534000.81420612,0
+HSY.US,D,19930623,000000,7.8691,7.90817,7.82372,7.82372,652491.40841554,0
+HSY.US,D,19930624,000000,7.82372,7.90817,7.80842,7.8691,720878.85070696,0
+HSY.US,D,19930625,000000,7.63242,7.67059,7.27191,7.49449,4931284.9728067,0
+HSY.US,D,19930628,000000,7.58635,7.60923,7.43293,7.50978,2560382.4574058,0
+HSY.US,D,19930629,000000,7.49449,7.57125,7.49449,7.50978,749584.95346574,0
+HSY.US,D,19930630,000000,7.54806,7.54806,7.41024,7.49449,755324.95770016,0
+HSY.US,D,19930701,000000,7.49449,7.52468,7.47111,7.47111,446305.34778235,0
+HSY.US,D,19930702,000000,7.43293,7.43293,7.32549,7.37176,285532.52213397,0
+HSY.US,D,19930706,000000,7.37176,7.37176,7.18795,7.18795,578892.04633365,0
+HSY.US,D,19930707,000000,7.18795,7.43293,7.17276,7.38715,993360.28781136,0
+HSY.US,D,19930708,000000,7.43293,7.47111,7.35637,7.38715,588807.05982846,0
+HSY.US,D,19930709,000000,7.35637,7.44832,7.35637,7.43293,363827.88273572,0
+HSY.US,D,19930712,000000,7.37176,7.43293,7.31039,7.41024,564273.93913449,0
+HSY.US,D,19930713,000000,7.38715,7.44832,7.32549,7.35637,559578.9542124,0
+HSY.US,D,19930714,000000,7.31039,7.31039,7.17276,7.27191,1031983.4312605,0
+HSY.US,D,19930715,000000,7.32549,7.37176,7.24894,7.37176,766291.07209398,0
+HSY.US,D,19930716,000000,7.37176,7.37176,7.23374,7.2952,480753.48197111,0
+HSY.US,D,19930719,000000,7.2952,7.2952,7.17276,7.17276,663457.52280935,0
+HSY.US,D,19930720,000000,7.17276,7.17276,7.01156,7.111,847198.47417766,0
+HSY.US,D,19930721,000000,7.15738,7.15738,6.98837,7.05744,1726239.1226489,0
+HSY.US,D,19930722,000000,7.03455,7.05744,6.9351,6.9351,964644.04907475,0
+HSY.US,D,19930723,000000,6.97319,7.01156,6.9351,6.98837,621695.2670321,0
+HSY.US,D,19930726,000000,6.98837,7.05744,6.98837,7.03455,523035.71341008,0
+HSY.US,D,19930727,000000,7.03455,7.09571,6.91182,7.09571,1015804.3834785,0
+HSY.US,D,19930728,000000,7.09571,7.111,7.01156,7.01156,1075309.668414,0
+HSY.US,D,19930729,000000,7.01156,7.12659,7.01156,7.12659,800744.27427166,0
+HSY.US,D,19930730,000000,7.09571,7.09571,7.03455,7.07283,441603.26767578,0
+HSY.US,D,19930802,000000,7.07283,7.09571,7.05744,7.09571,590379.14998696,0
+HSY.US,D,19930803,000000,7.15738,7.27191,7.15738,7.21095,2073888.9712003,0
+HSY.US,D,19930804,000000,7.18795,7.18795,7.111,7.15738,641008.35915334,0
+HSY.US,D,19930805,000000,7.17276,7.32549,7.17276,7.31039,914541.91075455,0
+HSY.US,D,19930806,000000,7.32549,7.49449,7.32549,7.38715,978218.15055937,0
+HSY.US,D,19930809,000000,7.41024,7.47111,7.37176,7.37176,313719.66282882,0
+HSY.US,D,19930810,000000,7.37176,7.38715,7.2952,7.31039,411333.18354073,0
+HSY.US,D,19930811,000000,7.32549,7.35637,7.2952,7.31039,370095.9714141,0
+HSY.US,D,19930812,000000,7.32549,7.35637,7.24894,7.24894,1089928.789211,0
+HSY.US,D,19930813,000000,7.24894,7.2952,7.24894,7.2952,267785.43858453,0
+HSY.US,D,19930816,000000,7.32549,7.32549,7.27191,7.2952,520431.78071041,0
+HSY.US,D,19930817,000000,7.2952,7.38715,7.24894,7.37176,1246525.5920012,0
+HSY.US,D,19930818,000000,7.38715,7.52468,7.37176,7.52468,2135484.2947605,0
+HSY.US,D,19930819,000000,7.57125,7.60923,7.52468,7.57125,1152042.0612373,0
+HSY.US,D,19930820,000000,7.55576,7.55576,7.44092,7.47939,502159.65351035,0
+HSY.US,D,19930823,000000,7.50189,7.51719,7.45631,7.50189,390976.08570495,0
+HSY.US,D,19930824,000000,7.50189,7.55576,7.45631,7.55576,695295.64271176,0
+HSY.US,D,19930825,000000,7.55576,7.59414,7.51719,7.57845,725053.85996734,0
+HSY.US,D,19930826,000000,7.57845,7.59414,7.54036,7.57845,490676.60424817,0
+HSY.US,D,19930827,000000,7.59414,7.59414,7.54036,7.59414,412897.16491699,0
+HSY.US,D,19930830,000000,7.59414,7.61703,7.55576,7.59414,404021.08914782,0
+HSY.US,D,19930831,000000,7.59414,7.77764,7.57845,7.75515,1261662.6612642,0
+HSY.US,D,19930901,000000,7.75515,7.8319,7.75515,7.81601,763161.08214591,0
+HSY.US,D,19930902,000000,7.81601,7.91536,7.77764,7.87758,553834.89558685,0
+HSY.US,D,19930903,000000,7.89239,8.07648,7.89239,7.99972,772549.02479456,0
+HSY.US,D,19930907,000000,7.97672,7.99972,7.93825,7.95414,553834.89558685,0
+HSY.US,D,19930908,000000,7.95414,8.0157,7.93825,8.0157,724531.85711007,0
+HSY.US,D,19930909,000000,7.97672,8.0157,7.95414,8.0157,340342.82214743,0
+HSY.US,D,19930910,000000,7.99972,8.15393,7.99972,8.13943,520952.7699699,0
+HSY.US,D,19930913,000000,8.15393,8.23689,8.15393,8.19832,413938.1298382,0
+HSY.US,D,19930914,000000,8.15393,8.17672,8.12314,8.17672,285010.51927669,0
+HSY.US,D,19930915,000000,8.13943,8.30053,8.12314,8.30053,617521.27136949,0
+HSY.US,D,19930916,000000,8.30053,8.30053,8.15393,8.19832,537130.80415418,0
+HSY.US,D,19930917,000000,8.12314,8.19832,8.12314,8.15393,1218858.426968,0
+HSY.US,D,19930920,000000,8.17672,8.19832,8.13943,8.15393,682770.6149306,0
+HSY.US,D,19930921,000000,8.13943,8.15393,8.07648,8.09167,420205.20491878,0
+HSY.US,D,19930922,000000,8.09167,8.12314,7.93825,8.07648,717741.76557443,0
+HSY.US,D,19930923,000000,8.0384,8.06148,7.95414,7.97672,532435.81923208,0
+HSY.US,D,19930924,000000,7.99972,8.0157,7.97672,7.97672,235942.25069321,0
+HSY.US,D,19930927,000000,8.0157,8.12314,8.0157,8.12314,370095.9714141,0
+HSY.US,D,19930928,000000,8.13943,8.13943,8.0384,8.0384,342950.80923823,0
+HSY.US,D,19930929,000000,8.06148,8.07648,7.91536,8.0157,416553.21211345,0
+HSY.US,D,19930930,000000,7.99972,8.07648,7.93825,7.97672,454135.39064141,0
+HSY.US,D,19931001,000000,7.95414,8.0157,7.95414,7.99972,453615.41497971,0
+HSY.US,D,19931004,000000,7.99972,8.06148,7.97672,8.06148,444738.32561275,0
+HSY.US,D,19931005,000000,8.09167,8.09167,7.99972,8.0157,183221.98930438,0
+HSY.US,D,19931006,000000,7.99972,8.09167,7.99972,8.0384,221846.14635132,0
+HSY.US,D,19931007,000000,8.06148,8.07648,8.0157,8.06148,147724.78141217,0
+HSY.US,D,19931008,000000,8.07648,8.12314,8.0157,8.12314,263082.34488018,0
+HSY.US,D,19931011,000000,8.12314,8.13943,8.0384,8.09167,194705.03856657,0
+HSY.US,D,19931012,000000,8.15393,8.17672,8.12314,8.17672,540263.83489558,0
+HSY.US,D,19931013,000000,8.19832,8.21441,8.13943,8.19832,246901.26990256,0
+HSY.US,D,19931014,000000,8.21441,8.35222,8.19832,8.33733,600292.1362862,0
+HSY.US,D,19931015,000000,8.41398,8.61289,8.39939,8.5817,877994.61556109,0
+HSY.US,D,19931018,000000,8.5817,8.67494,8.5526,8.5817,374797.03792289,0
+HSY.US,D,19931019,000000,8.5526,8.5969,8.49764,8.5817,691124.6878425,0
+HSY.US,D,19931020,000000,8.5969,8.67494,8.49764,8.61289,535567.8363757,0
+HSY.US,D,19931021,000000,8.63528,8.65087,8.53642,8.5817,653533.38693451,0
+HSY.US,D,19931022,000000,8.53642,8.63528,8.53642,8.61289,666066.52349793,0
+HSY.US,D,19931025,000000,8.5817,8.65087,8.5817,8.63528,760550.05426178,0
+HSY.US,D,19931026,000000,8.5817,8.5969,8.53642,8.5817,346605.8428369,0
+HSY.US,D,19931027,000000,8.5817,8.5817,8.52222,8.53642,252646.34212588,0
+HSY.US,D,19931028,000000,8.53642,8.75721,8.52222,8.75721,783513.11199281,0
+HSY.US,D,19931029,000000,8.73433,8.73433,8.47348,8.47348,548091.85055908,0
+HSY.US,D,19931101,000000,8.49764,8.5817,8.47348,8.53642,621695.2670321,0
+HSY.US,D,19931102,000000,8.52222,8.52222,8.45927,8.47348,252127.38006195,0
+HSY.US,D,19931103,000000,8.47348,8.53642,8.43668,8.49764,407674.09555094,0
+HSY.US,D,19931104,000000,8.45927,8.49764,8.35222,8.35222,488063.54916847,0
+HSY.US,D,19931105,000000,8.39939,8.61289,8.39939,8.5969,674420.59640983,0
+HSY.US,D,19931108,000000,8.5969,8.67494,8.5817,8.63528,993878.2362775,0
+HSY.US,D,19931109,000000,8.63528,8.65087,8.5969,8.61289,373747.96421944,0
+HSY.US,D,19931110,000000,8.61289,8.69862,8.5969,8.67494,234898.24497866,0
+HSY.US,D,19931111,000000,8.67494,8.69862,8.5969,8.61289,231243.21137998,0
+HSY.US,D,19931112,000000,8.49764,8.5526,8.41398,8.45927,860770.54846671,0
+HSY.US,D,19931115,000000,8.48078,8.56918,8.48078,8.52222,471364.5257247,0
+HSY.US,D,19931116,000000,8.52222,8.58881,8.44497,8.58881,762637.05209308,0
+HSY.US,D,19931117,000000,8.62828,8.66724,8.58881,8.66724,412375.16205973,0
+HSY.US,D,19931118,000000,8.62828,8.66724,8.58881,8.65087,435866.3042347,0
+HSY.US,D,19931119,000000,8.69044,8.74232,8.54472,8.58881,692684.61482762,0
+HSY.US,D,19931122,000000,8.58881,8.65087,8.52222,8.52222,610214.24496547,0
+HSY.US,D,19931123,000000,8.54472,8.58881,8.28405,8.35983,1058080.5333308,0
+HSY.US,D,19931124,000000,8.40668,8.44497,8.2222,8.2222,744363.91129526,0
+HSY.US,D,19931126,000000,8.26936,8.28405,8.2222,8.28405,257344.36784132,0
+HSY.US,D,19931129,000000,8.30724,8.30724,8.20563,8.2222,514686.70848707,0
+HSY.US,D,19931130,000000,8.2445,8.26936,8.16112,8.18353,671284.52487508,0
+HSY.US,D,19931201,000000,8.20563,8.26936,8.13943,8.20563,534521.8034656,0
+HSY.US,D,19931202,000000,8.2222,8.26936,8.0384,8.06148,777769.05336726,0
+HSY.US,D,19931203,000000,8.09917,8.16112,8.06148,8.12314,388890.10147143,0
+HSY.US,D,19931206,000000,8.12314,8.18353,8.0384,8.06148,699995.69562276,0
+HSY.US,D,19931207,000000,8.06148,8.12314,8.0235,8.08496,586724.11638828,0
+HSY.US,D,19931208,000000,8.06148,8.13943,8.0384,8.13943,276658.47356035,0
+HSY.US,D,19931209,000000,8.09917,8.18353,8.09917,8.09917,310588.65928297,0
+HSY.US,D,19931210,000000,8.12314,8.13943,8.06148,8.06148,322071.70854515,0
+HSY.US,D,19931213,000000,8.0235,8.08496,7.97672,8.0384,603425.16702761,0
+HSY.US,D,19931214,000000,8.0235,8.0384,7.96173,7.97672,387322.06570405,0
+HSY.US,D,19931215,000000,7.96173,8.12314,7.88488,8.09917,807526.25702505,0
+HSY.US,D,19931216,000000,8.12314,8.12314,8.0384,8.0384,413938.1298382,0
+HSY.US,D,19931217,000000,8.0384,8.12314,7.97672,8.08496,744363.91129526,0
+HSY.US,D,19931220,000000,8.0384,8.0384,7.94625,7.96173,511551.65055011,0
+HSY.US,D,19931221,000000,7.92247,8.00811,7.90097,7.94625,630051.36713955,0
+HSY.US,D,19931222,000000,7.96173,7.96173,7.92247,7.96173,487017.51625837,0
+HSY.US,D,19931223,000000,7.96173,7.97672,7.92247,7.92247,392021.10501726,0
+HSY.US,D,19931227,000000,7.92247,7.92247,7.88488,7.90097,326243.67701221,0
+HSY.US,D,19931228,000000,7.90097,7.92247,7.88488,7.90097,333552.73061178,0
+HSY.US,D,19931229,000000,7.90097,7.92247,7.82372,7.88488,432217.35222271,0
+HSY.US,D,19931230,000000,7.88488,7.92247,7.83911,7.86239,187393.95777142,0
+HSY.US,D,19931231,000000,7.88488,7.90097,7.82372,7.88488,601859.1584558,0
+HSY.US,D,19940103,000000,7.86239,7.92247,7.82372,7.83911,606037.20850953,0
+HSY.US,D,19940104,000000,7.82372,7.86239,7.80092,7.82372,455182.4371493,0
+HSY.US,D,19940105,000000,7.80092,7.82372,7.70099,7.76235,711480.77208052,0
+HSY.US,D,19940106,000000,7.76235,7.76235,7.60163,7.60163,551747.89775555,0
+HSY.US,D,19940107,000000,7.57845,7.86239,7.57845,7.80092,665017.44979448,0
+HSY.US,D,19940110,000000,7.82372,7.92247,7.82372,7.92247,610733.2070294,0
+HSY.US,D,19940111,000000,7.96173,7.97672,7.83911,7.86239,735490.87631942,0
+HSY.US,D,19940112,000000,7.82372,7.83911,7.80092,7.83911,384191.06215821,0
+HSY.US,D,19940113,000000,7.80092,7.80092,7.71658,7.77764,466663.45921591,0
+HSY.US,D,19940114,000000,7.76235,7.77764,7.71658,7.71658,497459.60059935,0
+HSY.US,D,19940117,000000,7.68578,7.76235,7.62432,7.68578,181134.99147308,0
+HSY.US,D,19940118,000000,7.68578,7.73956,7.63972,7.68578,615954.2491999,0
+HSY.US,D,19940119,000000,7.6552,7.76235,7.6552,7.73956,601337.15559852,0
+HSY.US,D,19940120,000000,7.70099,7.77764,7.68578,7.77764,430124.27280472,0
+HSY.US,D,19940121,000000,7.80092,7.82372,7.73956,7.73956,1022065.3769724,0
+HSY.US,D,19940124,000000,7.73956,7.77764,7.71658,7.76235,246379.26704528,0
+HSY.US,D,19940125,000000,7.73956,7.82372,7.73956,7.77764,791342.1412541,0
+HSY.US,D,19940126,000000,7.80092,7.80092,7.76235,7.80092,302752.53483723,0
+HSY.US,D,19940127,000000,7.77764,7.88488,7.77764,7.88488,473450.50995822,0
+HSY.US,D,19940128,000000,7.92247,7.92247,7.82372,7.82372,1300808.8211685,0
+HSY.US,D,19940131,000000,7.83911,7.90097,7.76235,7.76235,692684.61482762,0
+HSY.US,D,19940201,000000,7.76235,7.82372,7.70099,7.73956,645186.40920708,0
+HSY.US,D,19940202,000000,7.77764,7.77764,7.73956,7.76235,576282.03204728,0
+HSY.US,D,19940203,000000,7.80092,7.86239,7.77764,7.83911,458311.41349957,0
+HSY.US,D,19940204,000000,7.86239,7.88488,7.80092,7.82372,389930.05279485,0
+HSY.US,D,19940207,000000,7.71658,7.80092,7.71658,7.76235,814313.30776736,0
+HSY.US,D,19940208,000000,7.80092,7.82372,7.77764,7.80092,440564.32995014,0
+HSY.US,D,19940209,000000,7.83911,7.90097,7.6552,7.73956,1886487.9182444,0
+HSY.US,D,19940210,000000,7.80092,7.82372,7.76235,7.82372,440041.3134951,0
+HSY.US,D,19940211,000000,7.82372,7.86239,7.77764,7.82372,643618.37343971,0
+HSY.US,D,19940214,000000,7.83911,7.92247,7.82372,7.82372,807526.25702505,0
+HSY.US,D,19940215,000000,7.86239,8.28405,7.83911,8.28405,1383806.2618768,0
+HSY.US,D,19940216,000000,8.30724,8.44497,8.20563,8.30724,835192.40846042,0
+HSY.US,D,19940217,000000,8.34464,8.34464,8.13943,8.18353,551747.89775555,0
+HSY.US,D,19940218,000000,8.29254,8.31365,8.11526,8.22901,715655.7813409,0
+HSY.US,D,19940222,000000,8.31365,8.65087,8.31365,8.65087,1046082.5763958,0
+HSY.US,D,19940223,000000,8.61289,8.63528,8.33733,8.37571,648314.37195958,0
+HSY.US,D,19940224,000000,8.41398,8.41398,8.19141,8.19141,661887.45984642,0
+HSY.US,D,19940225,000000,8.25248,8.31365,8.19141,8.25248,424382.24137474,0
+HSY.US,D,19940228,000000,8.25248,8.41398,8.25248,8.29254,1059649.582696,0
+HSY.US,D,19940301,000000,8.33733,8.35222,8.29254,8.31365,501115.6477958,0
+HSY.US,D,19940302,000000,8.26936,8.26936,8.0534,8.16912,1241303.5362329,0
+HSY.US,D,19940303,000000,8.19141,8.19141,8.06859,8.13142,388890.10147143,0
+HSY.US,D,19940304,000000,8.16912,8.16912,8.0534,8.06859,282399.49139256,0
+HSY.US,D,19940307,000000,8.11526,8.11526,8.0534,8.06859,253688.32064486,0
+HSY.US,D,19940308,000000,8.0534,8.11526,8.0534,8.06859,556445.92347099,0
+HSY.US,D,19940309,000000,8.0309,8.11526,8.00811,8.06859,598729.16850774,0
+HSY.US,D,19940310,000000,8.09167,8.09167,7.99252,8.0534,356527.95151618,0
+HSY.US,D,19940311,000000,8.0534,8.0534,7.95414,8.00811,532958.83568712,0
+HSY.US,D,19940314,000000,8.0534,8.06859,7.95414,7.95414,493807.60779402,0
+HSY.US,D,19940315,000000,8.00811,8.0534,7.93125,7.93125,411851.13200689,0
+HSY.US,D,19940316,000000,7.96894,7.96894,7.8691,7.90817,371136.9363353,0
+HSY.US,D,19940317,000000,7.93125,7.96894,7.90817,7.95414,363827.88273572,0
+HSY.US,D,19940318,000000,7.96894,8.00811,7.95414,7.96894,1204239.3061711,0
+HSY.US,D,19940321,000000,7.76235,7.80842,7.58635,7.63972,1745032.2391084,0
+HSY.US,D,19940322,000000,7.68578,7.8691,7.67059,7.70099,803354.28855801,0
+HSY.US,D,19940323,000000,7.67059,7.70099,7.60923,7.60923,696340.66202408,0
+HSY.US,D,19940324,000000,7.63972,7.67059,7.60923,7.60923,733924.86774761,0
+HSY.US,D,19940325,000000,7.44092,7.52468,7.42534,7.44092,1285152.7898414,0
+HSY.US,D,19940328,000000,7.4865,7.54806,7.42534,7.50189,1037730.5306794,0
+HSY.US,D,19940329,000000,7.50189,7.54806,7.44092,7.4865,582548.09353011,0
+HSY.US,D,19940330,000000,7.4865,7.56295,7.46391,7.46391,944811.99488958,0
+HSY.US,D,19940331,000000,7.46391,7.52468,7.40224,7.50189,667110.52921247,0
+HSY.US,D,19940404,000000,7.46391,7.52468,7.42534,7.44092,809090.2384013,0
+HSY.US,D,19940405,000000,7.4865,7.50189,7.42534,7.4865,834148.40274588,0
+HSY.US,D,19940406,000000,7.44092,7.4865,7.42534,7.46391,501642.71864199,0
+HSY.US,D,19940407,000000,7.42534,7.44092,7.36387,7.37935,680682.60350151,0
+HSY.US,D,19940408,000000,7.37935,7.4865,7.37935,7.46391,745405.88981423,0
+HSY.US,D,19940411,000000,7.46391,7.52468,7.44092,7.4865,286052.49779566,0
+HSY.US,D,19940412,000000,7.4865,7.56295,7.4865,7.50189,336163.75849591,0
+HSY.US,D,19940413,000000,7.50189,7.50189,7.42534,7.46391,410291.20502176,0
+HSY.US,D,19940414,000000,7.42534,7.4865,7.37935,7.40224,361216.85485159,0
+HSY.US,D,19940415,000000,7.40224,7.4865,7.36387,7.36387,546532.93717174,0
+HSY.US,D,19940418,000000,7.40224,7.40224,7.25662,7.34098,438470.23693437,0
+HSY.US,D,19940419,000000,7.31829,7.36387,7.17997,7.31829,808047.24628454,0
+HSY.US,D,19940420,000000,7.31829,7.31829,7.17997,7.17997,464572.40699348,0
+HSY.US,D,19940421,000000,7.19566,7.24104,6.99617,7.19566,889477.66482327,0
+HSY.US,D,19940422,000000,7.24104,7.36387,7.22615,7.31829,350781.86569507,0
+HSY.US,D,19940425,000000,7.3027,7.42534,7.27991,7.37935,283445.52430266,0
+HSY.US,D,19940426,000000,7.37935,7.44092,7.36387,7.44092,722438.77769208,0
+HSY.US,D,19940428,000000,7.40224,7.44092,7.31829,7.31829,477106.55715468,0
+HSY.US,D,19940429,000000,7.27991,7.34098,7.22615,7.22615,768897.03198921,0
+HSY.US,D,19940502,000000,7.24104,7.24104,7.10351,7.1191,1147345.0491196,0
+HSY.US,D,19940503,000000,7.10351,7.1191,6.99617,7.1191,1104018.8119661,0
+HSY.US,D,19940504,000000,7.10351,7.16458,7.05744,7.05744,696863.67847914,0
+HSY.US,D,19940505,000000,7.08042,7.17997,7.08042,7.13429,411333.18354073,0
+HSY.US,D,19940506,000000,7.10351,7.13429,7.08042,7.13429,536087.81203742,0
+HSY.US,D,19940509,000000,7.13429,7.17997,7.01916,7.05744,977696.1477021,0
+HSY.US,D,19940510,000000,7.05744,7.13429,7.04213,7.10351,1029895.4198314,0
+HSY.US,D,19940511,000000,7.05744,7.13429,7.05744,7.05744,549140.92426253,0
+HSY.US,D,19940512,000000,7.1191,7.13429,7.08042,7.1191,444738.32561275,0
+HSY.US,D,19940513,000000,7.1191,7.1191,7.05744,7.10351,475014.49133448,0
+HSY.US,D,19940516,000000,7.08042,7.08042,6.95799,6.99617,641532.38920618,0
+HSY.US,D,19940517,000000,7.00386,7.06523,6.9428,7.02684,473450.50995822,0
+HSY.US,D,19940518,000000,7.02684,7.02684,6.90462,6.92711,767856.06706802,0
+HSY.US,D,19940519,000000,6.96548,7.00386,6.9428,7.00386,491717.56916936,0
+HSY.US,D,19940520,000000,6.98837,6.98837,6.78179,6.78179,929671.88483316,0
+HSY.US,D,19940523,000000,6.88122,6.98837,6.86594,6.92711,1723103.0511141,0
+HSY.US,D,19940524,000000,6.92711,6.98837,6.92711,6.98837,743318.89198292,0
+HSY.US,D,19940525,000000,6.98837,7.02684,6.96548,7.02684,436909.29635146,0
+HSY.US,D,19940526,000000,7.00386,7.00386,6.9428,6.96548,474494.51567276,0
+HSY.US,D,19940527,000000,6.98837,7.08822,6.96548,7.05014,520952.7699699,0
+HSY.US,D,19940531,000000,7.05014,7.06523,7.00386,7.00386,384191.06215821,0
+HSY.US,D,19940601,000000,7.00386,7.02684,6.96548,6.96548,784033.0876545,0
+HSY.US,D,19940602,000000,6.9428,6.96548,6.90462,6.96548,863376.50836194,0
+HSY.US,D,19940603,000000,6.90462,7.14958,6.86594,7.08822,1330044.021969,0
+HSY.US,D,19940606,000000,7.12659,7.21095,6.98837,7.00386,1229294.4297223,0
+HSY.US,D,19940607,000000,6.96548,7.02684,6.92711,6.92711,463530.42847451,0
+HSY.US,D,19940608,000000,6.9428,7.02684,6.84335,6.98837,1019978.3791411,0
+HSY.US,D,19940609,000000,6.98837,7.05014,6.96548,7.05014,681724.5820205,0
+HSY.US,D,19940610,000000,7.02684,7.12659,6.98837,7.02684,509463.63912102,0
+HSY.US,D,19940613,000000,7.02684,7.05014,6.9428,6.9428,443696.34709378,0
+HSY.US,D,19940614,000000,7.12659,7.23374,7.08822,7.111,1053385.5484086,0
+HSY.US,D,19940615,000000,7.18795,7.24894,7.12659,7.18795,1051819.5398368,0
+HSY.US,D,19940616,000000,7.18795,7.23374,7.17276,7.21095,549662.92711981,0
+HSY.US,D,19940617,000000,7.17276,7.21095,7.111,7.12659,1222511.4333711,0
+HSY.US,D,19940620,000000,7.17276,7.23374,7.12659,7.17276,550179.86198817,0
+HSY.US,D,19940621,000000,7.17276,7.23374,7.14958,7.18795,582028.1178684,0
+HSY.US,D,19940622,000000,7.23374,7.27191,7.18795,7.18795,385752.00274111,0
+HSY.US,D,19940623,000000,7.18795,7.33367,7.12659,7.33367,626393.29274754,0
+HSY.US,D,19940624,000000,7.33367,7.41753,7.23374,7.23374,782994.14992888,0
+HSY.US,D,19940627,000000,7.21095,7.2952,7.17276,7.18795,881645.59476865,0
+HSY.US,D,19940628,000000,7.18795,7.18795,7.00386,7.05014,689037.6900112,0
+HSY.US,D,19940629,000000,7.08822,7.111,7.00386,7.05014,269350.43355856,0
+HSY.US,D,19940630,000000,7.06523,7.08822,7.02684,7.06523,489630.57133806,0
+HSY.US,D,19940701,000000,7.111,7.111,7.02684,7.111,441091.40079631,0
+HSY.US,D,19940705,000000,7.14958,7.14958,6.96548,7.02684,253168.34498316,0
+HSY.US,D,19940706,000000,6.98837,7.06523,6.96548,7.00386,508426.72859095,0
+HSY.US,D,19940707,000000,7.05014,7.06523,6.96548,7.05014,286577.54144628,0
+HSY.US,D,19940708,000000,7.02684,7.05014,6.9428,7.00386,537655.84780479,0
+HSY.US,D,19940711,000000,7.00386,7.00386,6.74331,6.86594,1287238.774075,0
+HSY.US,D,19940712,000000,6.86594,6.86594,6.7588,6.84335,503721.60769104,0
+HSY.US,D,19940713,000000,6.80427,6.84335,6.69723,6.69723,884261.69064169,0
+HSY.US,D,19940714,000000,6.74331,6.90462,6.72041,6.86594,777769.05336726,0
+HSY.US,D,19940715,000000,6.86594,6.90462,6.86594,6.86594,1113937.8798521,0
+HSY.US,D,19940718,000000,6.9428,6.9428,6.86594,6.86594,909317.82779071,0
+HSY.US,D,19940719,000000,6.88122,6.88122,6.80427,6.80427,402978.09703106,0
+HSY.US,D,19940720,000000,6.81976,6.90462,6.78179,6.86594,834148.40274588,0
+HSY.US,D,19940721,000000,6.86594,6.90462,6.86594,6.88122,738621.87986527,0
+HSY.US,D,19940722,000000,6.90462,6.90462,6.84335,6.88122,602384.20210641,0
+HSY.US,D,19940725,000000,6.84335,6.86594,6.7588,6.86594,692684.61482762,0
+HSY.US,D,19940726,000000,6.84335,6.86594,6.80427,6.81976,321544.63769898,0
+HSY.US,D,19940727,000000,6.81976,6.86594,6.80427,6.84335,302752.53483723,0
+HSY.US,D,19940728,000000,6.84335,6.88122,6.80427,6.80427,408722.1556566,0
+HSY.US,D,19940729,000000,6.81976,6.92711,6.81976,6.90462,314239.63849053,0
+HSY.US,D,19940801,000000,6.86594,6.88122,6.81976,6.84335,315284.65780286,0
+HSY.US,D,19940802,000000,6.84335,6.86594,6.7588,6.78179,509991.72356499,0
+HSY.US,D,19940803,000000,6.7588,6.81976,6.7588,6.80427,644666.43354537,0
+HSY.US,D,19940804,000000,6.84335,7.00386,6.81976,6.96548,1453231.628296,0
+HSY.US,D,19940805,000000,6.98837,7.14958,6.92711,7.05014,713043.73985898,0
+HSY.US,D,19940808,000000,7.02684,7.08822,6.98837,7.02684,717741.76557443,0
+HSY.US,D,19940809,000000,7.00386,7.06523,6.9428,7.06523,930717.91774327,0
+HSY.US,D,19940810,000000,7.06523,7.06523,6.98837,7.05014,1221471.4820477,0
+HSY.US,D,19940811,000000,7.02684,7.111,6.98837,7.05014,755846.96055744,0
+HSY.US,D,19940812,000000,7.06523,7.33367,7.06523,7.2952,1546669.1261498,0
+HSY.US,D,19940815,000000,7.35637,7.51719,7.27191,7.49449,978218.15055937,0
+HSY.US,D,19940816,000000,7.47939,7.49449,7.31039,7.47939,516250.68986334,0
+HSY.US,D,19940817,000000,7.45631,7.45631,7.18795,7.33367,949504.95261612,0
+HSY.US,D,19940818,000000,7.33367,7.45631,7.21095,7.45631,718263.76843169,0
+HSY.US,D,19940819,000000,7.49449,7.69359,7.43293,7.6782,1592085.401928,0
+HSY.US,D,19940822,000000,7.63242,7.77044,7.63242,7.77044,2355763.4189422,0
+HSY.US,D,19940823,000000,7.73187,7.79323,7.69359,7.75515,580979.04416496,0
+HSY.US,D,19940824,000000,7.70897,7.8319,7.70897,7.8319,1017368.3648547,0
+HSY.US,D,19940825,000000,7.79323,7.85449,7.77044,7.79323,1366057.1511318,0
+HSY.US,D,19940826,000000,7.8319,7.85449,7.77044,7.8319,485453.53488211,0
+HSY.US,D,19940829,000000,7.8319,7.85449,7.54806,7.54806,653015.43846837,0
+HSY.US,D,19940830,000000,7.60923,7.70897,7.58635,7.70897,543397.87923478,0
+HSY.US,D,19940831,000000,7.70897,7.87758,7.70897,7.87758,851374.49703583,0
+HSY.US,D,19940901,000000,7.79323,7.79323,7.67059,7.69359,315808.68785569,0
+HSY.US,D,19940902,000000,7.70897,7.77044,7.4865,7.54806,432217.35222271,0
+HSY.US,D,19940906,000000,7.58635,7.58635,7.42534,7.44092,321544.63769898,0
+HSY.US,D,19940907,000000,7.44092,7.52468,7.37935,7.4865,341383.78706862,0
+HSY.US,D,19940908,000000,7.50189,7.52468,7.42534,7.44092,245860.30498135,0
+HSY.US,D,19940909,000000,7.40224,7.42534,7.21825,7.31829,662933.49275652,0
+HSY.US,D,19940912,000000,7.31829,7.36387,7.24104,7.34098,674938.54487597,0
+HSY.US,D,19940913,000000,7.37935,7.40224,7.27991,7.27991,346605.8428369,0
+HSY.US,D,19940914,000000,7.3027,7.34098,7.24104,7.27991,433776.26561005,0
+HSY.US,D,19940915,000000,7.31829,7.50189,7.25662,7.50189,575240.05352831,0
+HSY.US,D,19940916,000000,7.46391,7.46391,7.31829,7.34098,977696.1477021,0
+HSY.US,D,19940919,000000,7.37935,7.42534,7.31829,7.31829,205664.05777592,0
+HSY.US,D,19940920,000000,7.3027,7.36387,7.24104,7.25662,360699.91998322,0
+HSY.US,D,19940921,000000,7.25662,7.31829,7.19566,7.31829,453615.41497971,0
+HSY.US,D,19940922,000000,7.3027,7.34098,7.25662,7.25662,236984.22921218,0
+HSY.US,D,19940923,000000,7.25662,7.31829,7.21825,7.25662,324160.73357203,0
+HSY.US,D,19940926,000000,7.27991,7.31829,7.24104,7.3027,377401.98422033,0
+HSY.US,D,19940927,000000,7.27991,7.42534,7.27991,7.42534,447868.31556081,0
+HSY.US,D,19940928,000000,7.37935,7.4865,7.37935,7.46391,596118.14062359,0
+HSY.US,D,19940929,000000,7.46391,7.4865,7.36387,7.42534,418118.20708747,0
+HSY.US,D,19940930,000000,7.40224,7.4865,7.37935,7.37935,388890.10147143,0
+HSY.US,D,19941003,000000,7.42534,7.42534,7.31829,7.42534,351825.87140961,0
+HSY.US,D,19941004,000000,7.42534,7.44092,7.36387,7.36387,223938.21217153,0
+HSY.US,D,19941005,000000,7.36387,7.37935,7.31829,7.36387,300147.58853976,0
+HSY.US,D,19941006,000000,7.36387,7.37935,7.34098,7.34098,183221.98930438,0
+HSY.US,D,19941007,000000,7.34098,7.50189,7.3027,7.4865,575759.01559224,0
+HSY.US,D,19941010,000000,7.50189,7.52468,7.46391,7.4865,179042.92565288,0
+HSY.US,D,19941011,000000,7.50189,7.64781,7.50189,7.58635,494325.55626016,0
+HSY.US,D,19941012,000000,7.57125,7.58635,7.50189,7.50189,463530.42847451,0
+HSY.US,D,19941013,000000,7.54806,7.58635,7.42534,7.46391,590898.11205089,0
+HSY.US,D,19941014,000000,7.46391,7.57125,7.42534,7.4865,293882.54065474,0
+HSY.US,D,19941017,000000,7.44092,7.46391,7.40224,7.42534,525650.79568534,0
+HSY.US,D,19941018,000000,7.58635,7.67059,7.57125,7.63242,1509084.9204263,0
+HSY.US,D,19941019,000000,7.60923,7.69359,7.57125,7.63242,344509.72262557,0
+HSY.US,D,19941020,000000,7.60923,7.64781,7.57125,7.64781,377401.98422033,0
+HSY.US,D,19941021,000000,7.64781,7.79323,7.54806,7.73187,834148.40274588,0
+HSY.US,D,19941024,000000,7.8319,7.95414,7.79323,7.79323,881645.59476865,0
+HSY.US,D,19941025,000000,7.75515,7.89239,7.75515,7.85449,555925.94780927,0
+HSY.US,D,19941026,000000,7.85449,7.85449,7.75515,7.77044,274048.459274,0
+HSY.US,D,19941027,000000,7.79323,7.81601,7.73187,7.79323,296489.51414775,0
+HSY.US,D,19941028,000000,7.81601,7.87758,7.77044,7.85449,1027807.4084024,0
+HSY.US,D,19941031,000000,7.85449,7.85449,7.73187,7.75515,818489.33062553,0
+HSY.US,D,19941101,000000,7.70897,7.75515,7.64781,7.67059,908793.79773788,0
+HSY.US,D,19941102,000000,7.73187,7.93825,7.70897,7.8319,768897.03198921,0
+HSY.US,D,19941103,000000,7.79323,7.91536,7.79323,7.89239,485973.51054383,0
+HSY.US,D,19941104,000000,7.91536,7.91536,7.75515,7.75515,430124.27280472,0
+HSY.US,D,19941107,000000,7.70897,7.77044,7.69359,7.69359,354957.88855324,0
+HSY.US,D,19941108,000000,7.69359,7.77044,7.69359,7.75515,1010587.395699,0
+HSY.US,D,19941109,000000,7.79323,7.85449,7.70897,7.77044,440041.3134951,0
+HSY.US,D,19941110,000000,7.79323,7.81601,7.70897,7.77044,226025.21000283,0
+HSY.US,D,19941111,000000,7.75515,7.75515,7.69359,7.73187,165472.87855938,0
+HSY.US,D,19941114,000000,7.73187,7.77044,7.70897,7.73187,503721.60769104,0
+HSY.US,D,19941115,000000,7.76235,7.84759,7.70099,7.70099,379489.99564941,0
+HSY.US,D,19941116,000000,7.70099,7.74725,7.68578,7.72426,272481.4371044,0
+HSY.US,D,19941117,000000,7.72426,7.74725,7.6631,7.6631,1075309.668414,0
+HSY.US,D,19941118,000000,7.6631,7.84759,7.6631,7.84759,1941817.1803218,0
+HSY.US,D,19941121,000000,7.88488,7.90817,7.82372,7.84759,413424.23576317,0
+HSY.US,D,19941122,000000,7.82372,7.88488,7.76235,7.78554,631612.30772246,0
+HSY.US,D,19941123,000000,7.72426,7.84759,7.6631,7.68578,1304990.9256133,0
+HSY.US,D,19941125,000000,7.70099,7.72426,7.57845,7.59414,241685.29572097,0
+HSY.US,D,19941128,000000,7.62432,7.70099,7.62432,7.70099,879561.63773068,0
+HSY.US,D,19941129,000000,7.70099,7.8691,7.63972,7.82372,724531.85711007,0
+HSY.US,D,19941130,000000,7.8691,7.8691,7.68578,7.72426,270918.46932594,0
+HSY.US,D,19941201,000000,7.76235,7.76235,7.68578,7.72426,385227.97268828,0
+HSY.US,D,19941202,000000,7.68578,7.76235,7.68578,7.76235,1436529.564059,0
+HSY.US,D,19941205,000000,7.76235,7.80842,7.74725,7.78554,291796.55642122,0
+HSY.US,D,19941206,000000,7.74725,7.78554,7.74725,7.78554,212974.12497327,0
+HSY.US,D,19941207,000000,7.74725,7.78554,7.70099,7.78554,383668.04570315,0
+HSY.US,D,19941208,000000,7.78554,7.80842,7.70099,7.76235,402978.09703106,0
+HSY.US,D,19941209,000000,7.74725,7.76235,7.72426,7.72426,502680.64276985,0
+HSY.US,D,19941212,000000,7.74725,7.80842,7.72426,7.80842,579934.02485262,0
+HSY.US,D,19941213,000000,7.88488,7.99252,7.88488,7.90817,831539.40205731,0
+HSY.US,D,19941214,000000,7.90817,7.93125,7.8691,7.90817,302752.53483723,0
+HSY.US,D,19941215,000000,7.88488,7.96894,7.88488,7.90817,1224077.4419429,0
+HSY.US,D,19941216,000000,7.96894,7.96894,7.93125,7.93125,1039815.5013151,0
+HSY.US,D,19941219,000000,7.88488,7.95414,7.88488,7.95414,325201.69849322,0
+HSY.US,D,19941220,000000,7.96894,8.09167,7.96894,8.0309,1100883.7540292,0
+HSY.US,D,19941221,000000,8.07648,8.17672,8.07648,8.11526,1458454.6976621,0
+HSY.US,D,19941222,000000,8.15393,8.19832,8.09167,8.13943,667110.52921247,0
+HSY.US,D,19941223,000000,8.13943,8.15393,8.0157,8.07648,266217.40281715,0
+HSY.US,D,19941227,000000,8.09167,8.13943,8.07648,8.09167,131541.67923898,0
+HSY.US,D,19941228,000000,8.09167,8.09167,8.0157,8.07648,200447.06999655,0
+HSY.US,D,19941229,000000,8.07648,8.13943,8.0534,8.11526,221325.15709183,0
+HSY.US,D,19941230,000000,8.09167,8.11526,7.99252,7.99252,408202.17999489,0
+HSY.US,D,19950103,000000,7.99252,8.13943,7.99252,8.11526,546005.86632556,0
+HSY.US,D,19950104,000000,8.13943,8.19832,8.13943,8.19832,383141.98845476,0
+HSY.US,D,19950105,000000,8.15393,8.17672,8.0157,8.07648,742275.89986617,0
+HSY.US,D,19950106,000000,8.07648,8.11526,8.0309,8.09167,544959.83341547,0
+HSY.US,D,19950109,000000,8.11526,8.15393,8.09167,8.09167,521994.74848887,0
+HSY.US,D,19950110,000000,8.13943,8.15393,8.0534,8.0534,344509.72262557,0
+HSY.US,D,19950111,000000,8.07648,8.13943,8.0534,8.11526,473972.5128155,0
+HSY.US,D,19950112,000000,8.11526,8.13943,8.0534,8.09167,1212069.3490301,0
+HSY.US,D,19950113,000000,8.11526,8.26038,8.09167,8.2445,459359.47360525,0
+HSY.US,D,19950116,000000,8.2445,8.2445,8.13943,8.17672,502159.65351035,0
+HSY.US,D,19950117,000000,8.11526,8.13943,8.07648,8.11526,487542.55990898,0
+HSY.US,D,19950118,000000,8.11526,8.13943,8.0534,8.07648,355999.86707222,0
+HSY.US,D,19950119,000000,8.07648,8.13943,8.0157,8.11526,655627.47995028,0
+HSY.US,D,19950120,000000,8.11526,8.15393,8.09167,8.09167,611256.22348445,0
+HSY.US,D,19950123,000000,8.0534,8.13943,8.0534,8.11526,369571.94136127,0
+HSY.US,D,19950124,000000,8.11526,8.13943,8.0309,8.0534,275612.44065024,0
+HSY.US,D,19950125,000000,8.0534,8.21441,8.0534,8.13943,334074.73346905,0
+HSY.US,D,19950126,000000,8.11526,8.15393,8.0534,8.09167,138850.73283855,0
+HSY.US,D,19950127,000000,8.13943,8.15393,8.0309,8.0534,206709.07708824,0
+HSY.US,D,19950130,000000,8.07648,8.21441,8.07648,8.19832,349736.84638275,0
+HSY.US,D,19950131,000000,8.17672,8.21441,8.07648,8.07648,623264.31639725,0
+HSY.US,D,19950201,000000,8.11526,8.11526,7.99252,8.07648,728179.79552428,0
+HSY.US,D,19950202,000000,8.0534,8.09167,8.0309,8.07648,255256.35641224,0
+HSY.US,D,19950203,000000,8.11526,8.21441,8.09167,8.17672,350781.86569507,0
+HSY.US,D,19950206,000000,8.21441,8.21441,8.15393,8.19832,245860.30498135,0
+HSY.US,D,19950207,000000,8.19832,8.19832,8.11526,8.15393,288665.55287537,0
+HSY.US,D,19950208,000000,8.15393,8.44497,8.15393,8.38351,1556590.2212313,0
+HSY.US,D,19950209,000000,8.42169,8.44497,8.35983,8.38351,1164050.1541502,0
+HSY.US,D,19950210,000000,8.38351,8.38351,8.32145,8.38351,425948.24994655,0
+HSY.US,D,19950213,000000,8.38351,8.40668,8.34464,8.34464,371136.9363353,0
+HSY.US,D,19950214,000000,8.38351,8.40668,8.35983,8.40668,280312.49356125,0
+HSY.US,D,19950215,000000,8.42169,8.54472,8.38351,8.48078,1096191.8099005,0
+HSY.US,D,19950216,000000,8.48078,8.48078,8.0309,8.21441,3526079.6345752,0
+HSY.US,D,19950217,000000,8.25248,8.26936,8.16912,8.25248,1479332.7847574,0
+HSY.US,D,19950221,000000,8.25248,8.26936,8.19141,8.25248,1169270.1827228,0
+HSY.US,D,19950222,000000,8.25248,8.26936,8.20563,8.20563,780384.13564251,0
+HSY.US,D,19950223,000000,8.22901,8.22901,8.16912,8.20563,987618.25638138,0
+HSY.US,D,19950224,000000,8.19141,8.20563,8.14574,8.19141,576282.03204728,0
+HSY.US,D,19950227,000000,8.16912,8.16912,8.06859,8.13142,1148391.0820297,0
+HSY.US,D,19950228,000000,8.14574,8.14574,8.08496,8.14574,440564.32995014,0
+HSY.US,D,19950301,000000,8.16912,8.16912,8.0235,8.06859,437432.31280652,0
+HSY.US,D,19950302,000000,8.06859,8.13142,8.04539,8.08496,281875.46133972,0
+HSY.US,D,19950303,000000,8.08496,8.10657,8.0235,8.04539,380539.06935287,0
+HSY.US,D,19950306,000000,8.08496,8.14574,8.04539,8.14574,583068.06919181,0
+HSY.US,D,19950307,000000,8.13142,8.14574,8.0235,8.06859,376877.9541675,0
+HSY.US,D,19950308,000000,8.08496,8.08496,7.97672,7.97672,590898.11205089,0
+HSY.US,D,19950309,000000,7.97672,8.0235,7.97672,7.97672,324680.70923373,0
+HSY.US,D,19950310,000000,8.00811,8.10657,7.97672,8.06859,906702.74551544,0
+HSY.US,D,19950313,000000,8.06859,8.14574,8.04539,8.08496,731838.88351408,0
+HSY.US,D,19950314,000000,8.19141,8.35222,8.16912,8.33733,1370760.2448361,0
+HSY.US,D,19950315,000000,8.33733,8.35222,8.22901,8.31365,788214.17850159,0
+HSY.US,D,19950316,000000,8.35222,8.50535,8.31365,8.39939,1080533.7513778,0
+HSY.US,D,19950317,000000,8.48078,8.56918,8.45927,8.52222,1013715.3584516,0
+HSY.US,D,19950320,000000,8.50535,8.52222,8.45927,8.48078,411851.13200689,0
+HSY.US,D,19950321,000000,8.45927,8.6044,8.45927,8.52222,626393.29274754,0
+HSY.US,D,19950322,000000,8.56918,8.66724,8.54472,8.65087,843547.49497011,0
+HSY.US,D,19950323,000000,8.6044,8.62828,8.56918,8.56918,549140.92426253,0
+HSY.US,D,19950324,000000,8.6044,8.71322,8.58881,8.6044,850331.50491907,0
+HSY.US,D,19950327,000000,8.62828,8.65087,8.56918,8.65087,252646.34212588,0
+HSY.US,D,19950328,000000,8.6044,8.66724,8.58881,8.62828,385752.00274111,0
+HSY.US,D,19950329,000000,8.58881,8.71322,8.58881,8.66724,461967.46069604,0
+HSY.US,D,19950330,000000,8.65087,8.65087,8.45927,8.52222,710435.75276819,0
+HSY.US,D,19950331,000000,8.50535,8.50535,8.33733,8.50535,1225123.474853,0
+HSY.US,D,19950403,000000,8.48078,8.58881,8.45927,8.58881,528778.75843784,0
+HSY.US,D,19950404,000000,8.62828,8.72782,8.6044,8.69044,556445.92347099,0
+HSY.US,D,19950405,000000,8.65087,8.7506,8.65087,8.69044,392021.10501726,0
+HSY.US,D,19950406,000000,8.69044,8.72782,8.65087,8.71322,390976.08570495,0
+HSY.US,D,19950407,000000,8.66724,8.66724,8.56918,8.66724,400371.12353804,0
+HSY.US,D,19950410,000000,8.62828,8.71322,8.6044,8.69044,252127.38006195,0
+HSY.US,D,19950411,000000,8.69044,8.71322,8.66724,8.71322,357043.87278677,0
+HSY.US,D,19950412,000000,8.66724,8.93441,8.65087,8.81296,1093581.7956141,0
+HSY.US,D,19950413,000000,8.91181,8.98068,8.88182,8.93441,477106.55715468,0
+HSY.US,D,19950417,000000,8.98068,8.98068,8.88182,8.91181,601337.15559852,0
+HSY.US,D,19950418,000000,8.88182,8.88182,8.83606,8.88182,1741892.1131826,0
+HSY.US,D,19950419,000000,8.89564,8.98068,8.88182,8.98068,1195369.3119886,0
+HSY.US,D,19950420,000000,8.95819,8.99528,8.72782,8.81296,1397381.3769592,0
+HSY.US,D,19950421,000000,8.85005,8.91181,8.77449,8.91181,634744.32486609,0
+HSY.US,D,19950424,000000,8.89564,8.93441,8.7506,8.91181,1346747.0998038,0
+HSY.US,D,19950425,000000,8.91181,8.91181,8.83606,8.85005,378969.00638993,0
+HSY.US,D,19950426,000000,8.85005,8.85005,8.79008,8.85005,285532.52213397,0
+HSY.US,D,19950427,000000,8.81296,8.89564,8.79008,8.83606,364872.90204806,0
+HSY.US,D,19950428,000000,8.83606,8.83606,8.71322,8.72782,773072.0412496,0
+HSY.US,D,19950501,000000,8.7506,8.7506,8.69044,8.71322,749063.96420625,0
+HSY.US,D,19950502,000000,8.69044,8.7506,8.58881,8.7506,1074264.6491018,0
+HSY.US,D,19950503,000000,8.7506,8.77449,8.69044,8.72782,409242.13131831,0
+HSY.US,D,19950504,000000,8.7506,8.77449,8.69044,8.71322,606557.18417124,0
+HSY.US,D,19950505,000000,8.71322,8.71322,8.50535,8.52222,629523.28269561,0
+HSY.US,D,19950508,000000,8.52222,8.7506,8.50535,8.72782,375313.97279125,0
+HSY.US,D,19950509,000000,8.71322,8.7506,8.65087,8.69044,246379.26704528,0
+HSY.US,D,19950510,000000,8.71322,8.71322,8.56918,8.6044,451002.3599,0
+HSY.US,D,19950511,000000,8.6044,8.6044,8.52222,8.56918,606037.20850953,0
+HSY.US,D,19950512,000000,8.54472,8.66724,8.52222,8.66724,1002229.2683961,0
+HSY.US,D,19950515,000000,8.69044,8.72782,8.62828,8.66724,377927.02787095,0
+HSY.US,D,19950516,000000,8.65087,8.71322,8.62828,8.66724,359130.87061807,0
+HSY.US,D,19950517,000000,8.65895,8.65895,8.52962,8.57539,479193.55498599,0
+HSY.US,D,19950518,000000,8.52962,8.65895,8.52962,8.5969,352866.83633081,0
+HSY.US,D,19950519,000000,8.57539,8.64278,8.46815,8.46815,861291.53772621,0
+HSY.US,D,19950522,000000,8.49764,8.57539,8.46815,8.49764,837805.46354012,0
+HSY.US,D,19950523,000000,8.49764,8.51334,8.39159,8.51334,395150.08136756,0
+HSY.US,D,19950524,000000,8.52962,8.64278,8.46815,8.51334,1472547.7612107,0
+HSY.US,D,19950525,000000,8.46815,8.51334,8.42997,8.51334,518864.75854081,0
+HSY.US,D,19950526,000000,8.46815,8.49764,8.42997,8.45207,375839.01644187,0
+HSY.US,D,19950530,000000,8.45207,8.49764,8.42997,8.46815,457791.43783788,0
+HSY.US,D,19950531,000000,8.49764,8.65895,8.49764,8.64278,898354.75419022,0
+HSY.US,D,19950601,000000,8.61289,8.65895,8.52962,8.5969,646751.40418111,0
+HSY.US,D,19950602,000000,8.5526,8.68243,8.5526,8.65895,310588.65928297,0
+HSY.US,D,19950605,000000,8.68243,8.76532,8.61289,8.72071,348170.83781094,0
+HSY.US,D,19950606,000000,8.7069,8.74232,8.7069,8.7069,362264.91495725,0
+HSY.US,D,19950607,000000,8.68243,8.7069,8.65895,8.7069,295971.5656816,0
+HSY.US,D,19950608,000000,8.68243,8.82865,8.68243,8.80527,356527.95151618,0
+HSY.US,D,19950609,000000,8.74232,8.74232,8.61289,8.61289,299620.51769359,0
+HSY.US,D,19950612,000000,8.61289,8.61289,8.5526,8.5526,297537.57425342,0
+HSY.US,D,19950613,000000,8.5526,8.76532,8.5526,8.76532,453086.31693796,0
+HSY.US,D,19950614,000000,8.74232,8.82865,8.7069,8.74232,404547.14639622,0
+HSY.US,D,19950615,000000,8.74232,8.92682,8.65895,8.86594,407674.09555094,0
+HSY.US,D,19950616,000000,8.99528,8.99528,8.91181,8.92682,1035635.4240658,0
+HSY.US,D,19950619,000000,8.95819,8.95819,8.86594,8.95819,282399.49139256,0
+HSY.US,D,19950620,000000,8.95819,9.03485,8.92682,8.99528,591422.14210372,0
+HSY.US,D,19950621,000000,8.97427,9.10381,8.97427,9.07964,828408.39851146,0
+HSY.US,D,19950622,000000,9.03485,9.28653,9.03485,9.2732,1544063.1662546,0
+HSY.US,D,19950623,000000,9.22398,9.2732,9.18046,9.22398,862336.55703852,0
+HSY.US,D,19950626,000000,9.18046,9.24114,9.18046,9.24114,549662.92711981,0
+HSY.US,D,19950627,000000,9.20365,9.2732,9.18046,9.22398,389408.04993758,0
+HSY.US,D,19950628,000000,9.22398,9.28653,9.16705,9.28653,863899.52481699,0
+HSY.US,D,19950629,000000,9.33428,9.34799,9.20365,9.2732,401936.11851208,0
+HSY.US,D,19950630,000000,9.2732,9.28653,9.22398,9.24114,378444.97633709,0
+HSY.US,D,19950703,000000,9.20365,9.2732,9.20365,9.24114,135196.71283766,0
+HSY.US,D,19950705,000000,9.20365,9.2732,9.16705,9.16705,562711.9849538,0
+HSY.US,D,19950706,000000,9.16705,9.28653,9.16705,9.28653,366439.92421764,0
+HSY.US,D,19950707,000000,9.2732,9.2732,9.20365,9.24114,360699.91998322,0
+HSY.US,D,19950710,000000,9.22398,9.28653,9.20365,9.22398,619086.26634353,0
+HSY.US,D,19950711,000000,9.20365,9.28653,9.20365,9.2732,642054.39206345,0
+HSY.US,D,19950712,000000,9.22398,9.24114,9.16705,9.24114,506332.63557518,0
+HSY.US,D,19950713,000000,9.20365,9.20365,9.11999,9.11999,356527.95151618,0
+HSY.US,D,19950714,000000,9.11999,9.11999,8.97427,9.10381,552794.94426344,0
+HSY.US,D,19950717,000000,9.05576,9.11999,8.99528,9.07964,598205.1384549,0
+HSY.US,D,19950718,000000,9.05576,9.10381,8.99528,9.07964,208278.1264534,0
+HSY.US,D,19950719,000000,9.07964,9.22398,9.05576,9.18046,458832.40275907,0
+HSY.US,D,19950720,000000,9.22398,9.57974,9.18046,9.57974,2574477.54815,0
+HSY.US,D,19950721,000000,9.57974,9.61625,9.4347,9.49292,824752.351315,0
+HSY.US,D,19950724,000000,9.49292,9.66163,9.49292,9.54027,502680.64276985,0
+HSY.US,D,19950725,000000,9.51561,9.6853,9.51561,9.64781,472403.46345033,0
+HSY.US,D,19950726,000000,9.6044,9.6853,9.57974,9.61625,448396.40000477,0
+HSY.US,D,19950727,000000,9.66163,9.6853,9.61625,9.66163,248993.33572276,0
+HSY.US,D,19950728,000000,9.66163,9.66163,9.57974,9.6044,287093.46271687,0
+HSY.US,D,19950731,000000,9.6044,9.64781,9.54027,9.64781,695816.63197125,0
+HSY.US,D,19950801,000000,9.61625,9.6853,9.57974,9.64781,457791.43783788,0
+HSY.US,D,19950802,000000,9.66163,9.70011,9.57974,9.6044,335644.79643199,0
+HSY.US,D,19950803,000000,9.57974,9.64781,9.55507,9.57974,422293.21634787,0
+HSY.US,D,19950804,000000,9.57974,9.76915,9.55507,9.74943,319459.66706323,0
+HSY.US,D,19950807,000000,9.76915,9.76915,9.45838,9.45838,809612.24125857,0
+HSY.US,D,19950808,000000,9.49292,9.57974,9.49292,9.55507,1354056.1534035,0
+HSY.US,D,19950809,000000,9.55507,9.70011,9.55507,9.6853,553313.90632737,0
+HSY.US,D,19950810,000000,9.70011,9.85401,9.66163,9.80763,618562.23629068,0
+HSY.US,D,19950811,000000,9.85401,9.86979,9.70011,9.73365,399849.12068078,0
+HSY.US,D,19950814,000000,9.74943,9.82934,9.73365,9.74943,362784.89061896,0
+HSY.US,D,19950815,000000,9.73365,9.76915,9.70011,9.74943,351825.87140961,0
+HSY.US,D,19950816,000000,9.74943,9.79284,9.6853,9.70011,445257.28767668,0
+HSY.US,D,19950817,000000,9.70011,9.80763,9.70011,9.79284,507376.64128972,0
+HSY.US,D,19950818,000000,9.82934,9.85401,9.74943,9.85401,376358.99210357,0
+HSY.US,D,19950821,000000,9.86979,9.95065,9.86979,9.92993,350781.86569507,0
+HSY.US,D,19950822,000000,9.91715,9.91715,9.85401,9.86979,347647.82135588,0
+HSY.US,D,19950823,000000,9.86979,10.079,9.86979,10.0386,845111.47634636,0
+HSY.US,D,19950824,000000,10.0623,10.1194,10.0169,10.0386,869643.58344254,0
+HSY.US,D,19950825,000000,10.079,10.1708,10.0169,10.1057,476056.46985345,0
+HSY.US,D,19950828,000000,10.1461,10.2062,10.1057,10.1708,425427.26068707,0
+HSY.US,D,19950829,000000,10.1815,10.2062,10.1461,10.1815,444738.32561275,0
+HSY.US,D,19950830,000000,10.1815,10.2299,10.079,10.1057,137283.71066897,0
+HSY.US,D,19950831,000000,10.0623,10.1708,10.0623,10.1057,307978.64499662,0
+HSY.US,D,19950901,000000,10.0623,10.1194,10.0623,10.1057,210883.07275084,0
+HSY.US,D,19950905,000000,10.1461,10.1708,10.079,10.1194,169648.90141756,0
+HSY.US,D,19950906,000000,10.1461,10.1815,10.1057,10.1194,394629.09210806,0
+HSY.US,D,19950907,000000,10.1461,10.1461,10.1057,10.1461,185310.00073347,0
+HSY.US,D,19950908,000000,10.1708,10.2062,10.1057,10.2062,228114.2350297,0
+HSY.US,D,19950911,000000,10.2526,10.3266,10.2526,10.3266,346082.82638185,0
+HSY.US,D,19950912,000000,10.3266,10.4006,10.293,10.4006,538699.85351934,0
+HSY.US,D,19950913,000000,10.439,10.6295,10.439,10.4598,840933.42629262,0
+HSY.US,D,19950914,000000,10.4815,10.5209,10.3749,10.5061,762637.05209308,0
+HSY.US,D,19950915,000000,10.5436,10.6896,10.5061,10.6295,1454279.6884017,0
+HSY.US,D,19950918,000000,10.6058,10.734,10.6058,10.7123,312674.64351649,0
+HSY.US,D,19950919,000000,10.6896,10.8357,10.6896,10.8357,682246.58487777,0
+HSY.US,D,19950920,000000,10.7557,10.8959,10.6896,10.8959,1060171.5855531,0
+HSY.US,D,19950921,000000,10.8959,10.8959,10.6896,10.6896,1348313.1083757,0
+HSY.US,D,19950922,000000,10.5683,10.7123,10.5683,10.6896,951071.97478571,0
+HSY.US,D,19950925,000000,10.6452,10.7557,10.6058,10.6058,760026.02420895,0
+HSY.US,D,19950926,000000,10.6452,10.7123,10.5811,10.6058,488063.54916847,0
+HSY.US,D,19950927,000000,10.5683,10.734,10.5436,10.6896,768897.03198921,0
+HSY.US,D,19950928,000000,10.7123,10.734,10.6295,10.7123,302234.58637107,0
+HSY.US,D,19950929,000000,10.6896,10.9274,10.6739,10.8357,372708.01289602,0
+HSY.US,D,19951002,000000,10.8208,10.9423,10.7734,10.9423,468751.47064499,0
+HSY.US,D,19951003,000000,10.9274,11.0892,10.9274,11.0892,655627.47995028,0
+HSY.US,D,19951004,000000,11.0892,11.1346,10.9678,11.0725,575759.01559224,0
+HSY.US,D,19951005,000000,11.0725,11.2322,11.0498,11.0892,378444.97633709,0
+HSY.US,D,19951006,000000,11.0725,11.2639,11.0725,11.2185,267785.43858453,0
+HSY.US,D,19951009,000000,11.2322,11.3418,11.0498,11.3418,655104.46349523,0
+HSY.US,D,19951010,000000,11.3033,11.326,10.9423,11.1099,1213120.4499292,0
+HSY.US,D,19951011,000000,11.1099,11.1099,10.9678,11.0103,748539.93415342,0
+HSY.US,D,19951012,000000,10.9678,11.0103,10.8819,10.9423,762110.99484469,0
+HSY.US,D,19951013,000000,10.9895,11.0271,10.9678,11.0103,417074.20137295,0
+HSY.US,D,19951016,000000,11.0498,11.0725,10.9678,11.0271,436909.29635146,0
+HSY.US,D,19951017,000000,11.0725,11.0725,10.9423,10.9423,416028.16846283,0
+HSY.US,D,19951018,000000,10.8959,10.9274,10.7734,10.8819,601337.15559852,0
+HSY.US,D,19951019,000000,10.8959,11.4257,10.8959,11.2322,1380158.3234625,0
+HSY.US,D,19951020,000000,11.1938,11.1938,10.5209,10.5683,1796182.4375343,0
+HSY.US,D,19951023,000000,10.5209,10.5209,10.293,10.293,1258005.60047,0
+HSY.US,D,19951024,000000,10.3266,10.4598,10.3266,10.3266,2396479.6418094,0
+HSY.US,D,19951025,000000,10.3582,10.4598,10.3128,10.3749,410806.11269456,0
+HSY.US,D,19951026,000000,10.3582,10.4006,10.1708,10.1708,490153.58779313,0
+HSY.US,D,19951027,000000,10.1461,10.2299,10.1057,10.1461,668675.5241865,0
+HSY.US,D,19951030,000000,10.1815,10.2062,10.079,10.1194,535567.8363757,0
+HSY.US,D,19951031,000000,10.1194,10.1815,10.0623,10.0623,755324.95770016,0
+HSY.US,D,19951101,000000,10.0623,10.079,9.97438,10.0623,825277.39496562,0
+HSY.US,D,19951102,000000,10.079,10.1057,10.0169,10.079,443696.34709378,0
+HSY.US,D,19951103,000000,10.0623,10.079,9.92993,9.99219,509463.63912102,0
+HSY.US,D,19951106,000000,9.97438,10.0386,9.95065,9.99219,489112.62287192,0
+HSY.US,D,19951107,000000,9.95065,10.0386,9.95065,10.0169,535567.8363757,0
+HSY.US,D,19951108,000000,10.0623,10.1708,10.0169,10.1708,1599914.4311892,0
+HSY.US,D,19951109,000000,10.1708,10.1708,10.0386,10.0623,1187536.2283362,0
+HSY.US,D,19951110,000000,10.0623,10.1057,10.0169,10.0623,375313.97279125,0
+HSY.US,D,19951113,000000,10.0169,10.0623,9.95065,9.99219,447868.31556081,0
+HSY.US,D,19951114,000000,9.95065,10.1461,9.95065,10.079,654585.5014313,0
+HSY.US,D,19951115,000000,10.0386,10.1815,10.0386,10.1815,1093056.7519635,0
+HSY.US,D,19951116,000000,10.2526,10.3266,10.2299,10.293,1227210.4726844,0
+HSY.US,D,19951117,000000,10.3749,10.3749,10.2466,10.293,1268451.7392021,0
+HSY.US,D,19951120,000000,10.2693,10.3266,10.2693,10.293,634744.32486609,0
+HSY.US,D,19951121,000000,10.2693,10.4598,10.2693,10.439,749584.95346574,0
+HSY.US,D,19951122,000000,10.439,10.439,10.3266,10.3502,477627.54641418,0
+HSY.US,D,19951124,000000,10.3917,10.3917,10.3502,10.3749,81954.448591567,0
+HSY.US,D,19951127,000000,10.439,10.439,10.3502,10.3749,303800.59494289,0
+HSY.US,D,19951128,000000,10.3749,10.3749,10.293,10.3128,368005.93278946,0
+HSY.US,D,19951129,000000,10.3128,10.3749,10.2693,10.3749,604994.21639276,0
+HSY.US,D,19951130,000000,10.3502,10.5061,10.3266,10.4598,1082095.7055585,0
+HSY.US,D,19951201,000000,10.439,10.7557,10.3749,10.6739,1036680.4433782,0
+HSY.US,D,19951204,000000,10.7123,10.8642,10.6058,10.8357,683811.57985181,0
+HSY.US,D,19951205,000000,11.0271,11.18,10.9895,11.0271,1534663.0604326,0
+HSY.US,D,19951206,000000,10.9895,11.0725,10.9678,11.0103,468230.48138551,0
+HSY.US,D,19951207,000000,10.951,11.0103,10.9274,10.951,373747.96421944,0
+HSY.US,D,19951208,000000,10.9678,11.0103,10.8642,10.9678,477106.55715468,0
+HSY.US,D,19951211,000000,11.0103,11.0725,10.9895,11.0103,308498.62065833,0
+HSY.US,D,19951212,000000,11.0271,11.0271,10.951,10.951,689037.6900112,0
+HSY.US,D,19951213,000000,10.951,11.0271,10.9027,11.0103,338773.77278227,0
+HSY.US,D,19951214,000000,10.9895,11.1573,10.9895,11.0892,710435.75276819,0
+HSY.US,D,19951215,000000,11.1346,11.4966,11.1188,11.3941,1555543.1747234,0
+HSY.US,D,19951218,000000,11.3497,11.3941,11.2639,11.3112,525126.7656325,0
+HSY.US,D,19951219,000000,11.3112,11.3112,10.9274,11.2806,840413.45063092,0
+HSY.US,D,19951220,000000,11.3112,11.3112,10.951,10.951,472927.49350317,0
+HSY.US,D,19951221,000000,10.9895,11.1346,10.9895,11.1188,257344.36784132,0
+HSY.US,D,19951222,000000,11.1188,11.1188,11.0103,11.0498,150856.79855579,0
+HSY.US,D,19951226,000000,11.0725,11.1188,11.0103,11.0271,135196.71283766,0
+HSY.US,D,19951227,000000,11.0103,11.1188,10.9678,11.1188,192619.05433305,0
+HSY.US,D,19951228,000000,11.0725,11.2026,11.0725,11.1188,283964.48636659,0
+HSY.US,D,19951229,000000,11.1346,11.1573,10.9274,11.0103,558011.93204281,0
+HSY.US,D,19960102,000000,10.9678,11.3112,10.9027,11.2026,662414.53069259,0
+HSY.US,D,19960103,000000,11.2806,11.3941,11.2806,11.3724,406633.13062974,0
+HSY.US,D,19960104,000000,11.3724,11.4335,11.18,11.2026,698424.61906205,0
+HSY.US,D,19960105,000000,11.1573,11.2185,11.0271,11.0725,336685.76135318,0
+HSY.US,D,19960108,000000,11.0725,11.1188,11.0498,11.1188,68905.390757569,0
+HSY.US,D,19960109,000000,11.1346,11.2026,11.0725,11.1346,374270.98067449,0
+HSY.US,D,19960110,000000,11.0892,11.1188,11.0103,11.0725,454656.37990089,0
+HSY.US,D,19960111,000000,11.0498,11.0725,10.9678,11.0271,370612.90628247,0
+HSY.US,D,19960112,000000,11.0498,11.0498,10.8208,10.951,388359.98983191,0
+HSY.US,D,19960115,000000,10.9274,11.0103,10.9274,11.0103,194181.00851374,0
+HSY.US,D,19960116,000000,11.0498,11.326,10.9274,11.326,448918.40286205,0
+HSY.US,D,19960117,000000,11.2806,11.3112,11.2026,11.2185,416553.21211345,0
+HSY.US,D,19960118,000000,11.2639,11.3112,11.0498,11.2026,384191.06215821,0
+HSY.US,D,19960119,000000,11.1188,11.2402,11.0892,11.1573,444738.32561275,0
+HSY.US,D,19960122,000000,11.2026,11.2402,11.1188,11.1573,401936.11851208,0
+HSY.US,D,19960123,000000,11.1573,11.3112,11.1188,11.3112,823706.3184049,0
+HSY.US,D,19960124,000000,11.3112,11.838,11.2806,11.7235,1105583.8069402,0
+HSY.US,D,19960125,000000,11.7235,11.7235,11.4966,11.5619,874345.6635491,0
+HSY.US,D,19960126,000000,11.5776,11.7562,11.5332,11.6871,1266878.6354459,0
+HSY.US,D,19960129,000000,11.7068,11.8094,11.6477,11.6634,691124.6878425,0
+HSY.US,D,19960130,000000,11.6871,11.9159,11.6871,11.8992,586724.11638828,0
+HSY.US,D,19960131,000000,11.9159,12.0018,11.6871,11.9633,1175530.162619,0
+HSY.US,D,19960201,000000,12.0018,12.0018,11.7699,11.838,756891.97986976,0
+HSY.US,D,19960202,000000,11.8094,11.838,11.7068,11.7068,372182.9692454,0
+HSY.US,D,19960205,000000,11.7068,12.1074,11.7068,12.0689,567928.97273317,0
+HSY.US,D,19960206,000000,12.277,12.5118,12.2376,12.4665,918190.86276654,0
+HSY.US,D,19960207,000000,12.4536,12.4536,12.3027,12.4221,1052861.5183557,0
+HSY.US,D,19960208,000000,12.3845,12.8483,12.3845,12.645,1477245.7869261,0
+HSY.US,D,19960209,000000,12.5977,12.7822,12.5365,12.6806,721391.7311842,0
+HSY.US,D,19960212,000000,12.6974,12.7822,12.6806,12.7655,841976.41840938,0
+HSY.US,D,19960213,000000,12.7279,12.7655,12.5365,12.6135,894177.71773428,0
+HSY.US,D,19960214,000000,12.6618,12.7428,12.5741,12.5977,1062782.6134373,0
+HSY.US,D,19960215,000000,12.6135,12.9351,12.5741,12.8483,1925117.1432803,0
+HSY.US,D,19960216,000000,12.8316,12.9598,12.6974,12.9598,1616097.5333624,0
+HSY.US,D,19960220,000000,12.9193,13.3179,12.9193,13.3179,1363452.2048343,0
+HSY.US,D,19960221,000000,13.2469,13.3938,13.2034,13.3179,2505574.184588,0
+HSY.US,D,19960222,000000,13.3337,13.6337,13.2725,13.6178,1243916.5913125,0
+HSY.US,D,19960223,000000,13.6998,13.823,13.6178,13.6554,776205.071991,0
+HSY.US,D,19960226,000000,13.6178,13.7185,13.5636,13.6554,1282018.7455022,0
+HSY.US,D,19960227,000000,13.6178,13.6178,13.1867,13.3337,1132729.9827138,0
+HSY.US,D,19960228,000000,13.3564,13.3938,13.0131,13.0407,1074264.6491018,0
+HSY.US,D,19960229,000000,12.9351,12.9598,12.8236,12.8236,1314382.922653,0
+HSY.US,D,19960301,000000,12.865,12.8877,12.6293,12.7368,1004844.3506713,0
+HSY.US,D,19960304,000000,12.7655,13.1443,12.7655,13.0555,887390.66699197,0
+HSY.US,D,19960305,000000,13.0555,13.0555,12.9598,13.0131,761066.98913014,0
+HSY.US,D,19960306,000000,12.9982,13.2321,12.9755,13.1186,1167701.1333577,0
+HSY.US,D,19960307,000000,13.0959,13.165,12.9982,13.165,413938.1298382,0
+HSY.US,D,19960308,000000,13.1186,13.1186,12.5741,12.6293,737578.88774851,0
+HSY.US,D,19960311,000000,12.6618,12.9016,12.5898,12.865,645186.40920708,0
+HSY.US,D,19960312,000000,12.8236,13.0407,12.7111,12.9598,630051.36713955,0
+HSY.US,D,19960313,000000,12.9351,12.9598,12.7111,12.7368,886872.71852583,0
+HSY.US,D,19960314,000000,12.6974,12.7655,12.6727,12.6727,501642.71864199,0
+HSY.US,D,19960315,000000,12.506,12.5898,12.4833,12.5197,1508567.9855579,0
+HSY.US,D,19960318,000000,12.5524,12.8059,12.5524,12.7368,907750.80562112,0
+HSY.US,D,19960319,000000,13.0131,13.1867,12.865,12.9755,812747.29919556,0
+HSY.US,D,19960320,000000,12.9598,13.0555,12.8483,13.0555,357569.93003516,0
+HSY.US,D,19960321,000000,13.0131,13.2034,12.9598,12.9982,334074.73346905,0
+HSY.US,D,19960322,000000,13.0407,13.0792,13.0131,13.0407,204095.00841075,0
+HSY.US,D,19960325,000000,13.0792,13.2034,13.0792,13.1443,340863.81140693,0
+HSY.US,D,19960326,000000,13.0959,13.4255,13.0792,13.2863,612299.21560122,0
+HSY.US,D,19960327,000000,13.2863,13.2863,13.0792,13.0792,661887.45984642,0
+HSY.US,D,19960328,000000,13.0407,13.0555,12.9016,12.9598,480235.53350496,0
+HSY.US,D,19960329,000000,12.9755,12.9755,12.6727,12.6727,595594.11057076,0
+HSY.US,D,19960401,000000,12.7368,13.0131,12.6974,13.0131,644666.43354537,0
+HSY.US,D,19960402,000000,13.0131,13.0792,12.9598,12.9598,572628.01204639,0
+HSY.US,D,19960403,000000,12.9598,13.0555,12.8236,13.0555,764201.03346934,0
+HSY.US,D,19960404,000000,13.0959,13.2469,13.0792,13.2469,384712.05141769,0
+HSY.US,D,19960408,000000,13.2469,13.2469,12.9351,12.9351,594031.14279229,0
+HSY.US,D,19960409,000000,12.9016,12.9016,12.7368,12.865,582028.1178684,0
+HSY.US,D,19960410,000000,12.8236,12.8236,12.3845,12.4665,622219.29708494,0
+HSY.US,D,19960411,000000,12.506,12.5197,12.205,12.506,575759.01559224,0
+HSY.US,D,19960412,000000,12.5197,12.6618,12.5197,12.6135,523035.71341008,0
+HSY.US,D,19960415,000000,12.6293,12.6727,12.506,12.6135,634223.3356066,0
+HSY.US,D,19960416,000000,12.5741,12.5741,12.4665,12.506,238550.237784,0
+HSY.US,D,19960417,000000,12.5197,12.5741,12.3146,12.3985,300147.58853976,0
+HSY.US,D,19960418,000000,12.3985,12.3985,12.277,12.2928,657714.47778159,0
+HSY.US,D,19960419,000000,12.3363,12.5197,12.277,12.3845,780902.08410867,0
+HSY.US,D,19960422,000000,12.506,12.506,12.3146,12.4221,830492.35554942,0
+HSY.US,D,19960423,000000,12.4221,12.5898,12.3845,12.5741,459359.47360525,0
+HSY.US,D,19960424,000000,12.6135,12.6727,12.5741,12.5898,561663.92484814,0
+HSY.US,D,19960425,000000,12.5741,12.6727,12.5524,12.6293,661366.47058693,0
+HSY.US,D,19960426,000000,12.6135,12.7822,12.6135,12.7655,578892.04633365,0
+HSY.US,D,19960429,000000,12.7111,12.8236,12.6727,12.8059,553313.90632737,0
+HSY.US,D,19960430,000000,12.8059,12.9016,12.7368,12.9016,633183.38428319,0
+HSY.US,D,19960501,000000,12.865,13.0792,12.865,12.9982,743318.89198292,0
+HSY.US,D,19960502,000000,12.9598,12.9598,12.7655,12.7655,503721.60769104,0
+HSY.US,D,19960503,000000,12.7822,12.8236,12.6293,12.6293,566885.98061641,0
+HSY.US,D,19960506,000000,12.6618,12.8483,12.5741,12.7822,534000.81420612,0
+HSY.US,D,19960507,000000,12.7822,12.8236,12.6727,12.7655,582548.09353011,0
+HSY.US,D,19960508,000000,12.7111,12.7822,12.5197,12.7655,685383.6700103,0
+HSY.US,D,19960509,000000,12.8059,12.8483,12.7111,12.7368,640489.39708942,0
+HSY.US,D,19960510,000000,12.8059,12.9755,12.7822,12.9351,694773.6398545,0
+HSY.US,D,19960513,000000,12.9016,13.0407,12.8877,12.9755,409765.14777336,0
+HSY.US,D,19960514,000000,13.0131,13.0792,12.9598,13.0407,306412.63642481,0
+HSY.US,D,19960515,000000,13.0555,13.165,12.9598,13.0555,464572.40699348,0
+HSY.US,D,19960516,000000,13.0131,13.1186,12.9755,12.9982,366961.92707491,0
+HSY.US,D,19960517,000000,12.9982,13.0959,12.8877,13.0555,1022065.3769724,0
+HSY.US,D,19960520,000000,13.0407,13.0959,12.9982,13.0792,530872.85145361,0
+HSY.US,D,19960521,000000,13.0959,13.0959,12.865,12.9016,1097756.8048744,0
+HSY.US,D,19960522,000000,12.9263,13.0131,12.8877,12.9755,808571.27633737,0
+HSY.US,D,19960523,000000,12.9914,12.9914,12.7496,12.7822,764724.04992438,0
+HSY.US,D,19960524,000000,12.8236,12.951,12.8236,12.9016,582028.1178684,0
+HSY.US,D,19960528,000000,12.9016,12.9016,12.6046,12.6974,689555.63847734,0
+HSY.US,D,19960529,000000,12.7111,12.7368,12.6293,12.6293,706258.71631224,0
+HSY.US,D,19960530,000000,12.5612,12.6293,12.506,12.5612,537655.84780479,0
+HSY.US,D,19960531,000000,12.5612,12.5612,12.4152,12.4379,428559.27783068,0
+HSY.US,D,19960603,000000,12.4152,12.4833,12.3501,12.3658,546532.93717174,0
+HSY.US,D,19960604,000000,12.4152,12.5197,12.3985,12.4536,455182.4371493,0
+HSY.US,D,19960605,000000,12.506,12.7111,12.506,12.6974,332515.82008171,0
+HSY.US,D,19960606,000000,12.7822,12.8236,12.4379,12.5444,1318036.942654,0
+HSY.US,D,19960607,000000,12.4379,12.4833,12.2464,12.4833,850848.43978743,0
+HSY.US,D,19960610,000000,12.4833,12.4833,12.3077,12.3077,338773.77278227,0
+HSY.US,D,19960611,000000,12.3077,12.3658,12.2613,12.2928,726094.82488855,0
+HSY.US,D,19960612,000000,12.3077,12.4152,12.1399,12.1745,750105.94272524,0
+HSY.US,D,19960613,000000,12.1399,12.1745,11.985,12.0995,720350.76626299,0
+HSY.US,D,19960614,000000,12.0995,12.2199,12.0995,12.1745,458311.41349957,0
+HSY.US,D,19960617,000000,12.1745,12.2613,11.985,12.0294,466144.497152,0
+HSY.US,D,19960618,000000,12.0768,12.1745,12.0442,12.0768,318416.67494647,0
+HSY.US,D,19960619,000000,12.1162,12.1399,12.0087,12.0442,373223.9341666,0
+HSY.US,D,19960620,000000,12.0768,12.1162,11.9229,11.9466,337205.7370149,0
+HSY.US,D,19960621,000000,11.985,12.2613,11.9229,12.1745,1520047.9940268,0
+HSY.US,D,19960624,000000,12.1962,12.1962,12.0442,12.0768,423338.23566019,0
+HSY.US,D,19960625,000000,12.0768,12.0768,11.9229,11.985,1126466.9620243,0
+HSY.US,D,19960626,000000,11.985,12.3985,11.985,12.3985,1501776.8804244,0
+HSY.US,D,19960627,000000,12.3501,12.653,12.2928,12.6293,1169792.18558,0
+HSY.US,D,19960628,000000,12.6046,12.653,12.5444,12.5444,698952.703506,0
+HSY.US,D,19960701,000000,12.5898,12.7368,12.5612,12.7368,395669.04343149,0
+HSY.US,D,19960702,000000,12.7368,12.8877,12.7368,12.8236,484414.59715648,0
+HSY.US,D,19960703,000000,12.8236,12.865,12.7822,12.7989,1031465.4827943,0
+HSY.US,D,19960705,000000,12.7368,12.7368,12.5197,12.5444,385227.97268828,0
+HSY.US,D,19960708,000000,12.5444,12.6046,12.4152,12.4379,372708.01289602,0
+HSY.US,D,19960709,000000,12.4833,12.6046,12.3314,12.5612,654585.5014313,0
+HSY.US,D,19960710,000000,12.6046,12.7111,12.506,12.7111,415507.17920334,0
+HSY.US,D,19960711,000000,12.7368,12.7822,12.5612,12.6974,851891.4319042,0
+HSY.US,D,19960712,000000,12.6727,12.865,12.6727,12.6974,365398.95929645,0
+HSY.US,D,19960715,000000,12.6727,12.6974,12.2464,12.3985,731838.88351408,0
+HSY.US,D,19960716,000000,12.3658,12.4152,11.9703,12.3077,686424.63493149,0
+HSY.US,D,19960717,000000,12.3501,12.506,12.1745,12.3658,396713.04914603,0
+HSY.US,D,19960718,000000,12.4152,12.5444,12.2464,12.5197,500595.6721341,0
+HSY.US,D,19960719,000000,12.4833,12.4833,12.2199,12.4536,650928.44063707,0
+HSY.US,D,19960722,000000,12.4536,12.4833,12.3314,12.4152,452046.36561455,0
+HSY.US,D,19960723,000000,12.865,13.3711,12.6974,13.2034,4232859.3401469,0
+HSY.US,D,19960724,000000,12.9914,13.6337,12.9914,13.4629,2764484.561001,0
+HSY.US,D,19960725,000000,13.4629,13.4787,13.312,13.4185,1093581.7956141,0
+HSY.US,D,19960726,000000,13.4185,13.5241,13.3337,13.3938,1111326.851968,0
+HSY.US,D,19960729,000000,13.3711,13.3711,13.1443,13.2034,1007970.2862282,0
+HSY.US,D,19960730,000000,13.2034,13.6554,13.165,13.6554,1239214.5112061,0
+HSY.US,D,19960731,000000,13.6681,14.0223,13.6681,14.0223,1811845.5640458,0
+HSY.US,D,19960801,000000,13.8832,14.2995,13.8832,14.2295,2062404.9083403,0
+HSY.US,D,19960802,000000,14.2295,14.8293,13.97,14.7889,1729891.1154542,0
+HSY.US,D,19960805,000000,14.6596,14.6596,14.2995,14.3341,1024154.4019992,0
+HSY.US,D,19960806,000000,14.3835,14.5758,14.3835,14.408,1599914.4311892,0
+HSY.US,D,19960807,000000,14.2561,14.3835,14.1082,14.3341,1527360.0884197,0
+HSY.US,D,19960808,000000,14.2995,14.408,14.2719,14.3341,970913.15135092,0
+HSY.US,D,19960809,000000,14.3835,14.4456,14.3341,14.3578,420205.20491878,0
+HSY.US,D,19960812,000000,14.3124,14.5531,14.3124,14.489,626914.28200703,0
+HSY.US,D,19960813,000000,14.408,14.5758,14.3835,14.4456,751148.934842,0
+HSY.US,D,19960814,000000,14.4456,14.5965,14.4249,14.5758,768374.01553416,0
+HSY.US,D,19960815,000000,14.5758,14.9271,14.5284,14.8737,2141744.2746567,0
+HSY.US,D,19960816,000000,14.8866,15.152,14.8866,15.152,1508567.9855579,0
+HSY.US,D,19960819,000000,15.152,15.365,15.081,15.081,917147.87064978,0
+HSY.US,D,19960820,000000,15.081,15.1361,14.9832,14.9832,840413.45063092,0
+HSY.US,D,19960821,000000,14.9181,15.2191,14.9181,15.2042,1066432.5790471,0
+HSY.US,D,19960822,000000,15.0622,15.152,14.9181,14.9832,1436529.564059,0
+HSY.US,D,19960823,000000,15.0059,15.0059,14.8737,14.9428,743842.92203575,0
+HSY.US,D,19960826,000000,14.9181,14.9181,14.7889,14.8156,649357.36407634,0
+HSY.US,D,19960827,000000,14.8156,14.9595,14.7889,14.8737,365398.95929645,0
+HSY.US,D,19960828,000000,14.8934,14.9428,14.8737,14.8737,586197.0455421,0
+HSY.US,D,19960829,000000,14.8737,14.9181,14.8363,14.8737,534000.81420612,0
+HSY.US,D,19960830,000000,14.9181,14.9595,14.9181,14.9595,946379.01705918,0
+HSY.US,D,19960903,000000,14.9181,14.9428,14.86,14.9428,1089928.789211,0
+HSY.US,D,19960904,000000,14.8934,15.0276,14.8156,15.0059,585681.12427152,0
+HSY.US,D,19960905,000000,15.0276,15.0276,14.86,14.8934,729225.82843439,0
+HSY.US,D,19960906,000000,14.86,14.9595,14.86,14.9181,903052.77990568,0
+HSY.US,D,19960909,000000,14.9428,15.2042,14.8737,15.152,2199167.6297499,0
+HSY.US,D,19960910,000000,15.2891,15.3957,15.2042,15.3098,1465764.7648595,0
+HSY.US,D,19960911,000000,15.3256,15.3503,15.2042,15.3098,1010060.3248528,0
+HSY.US,D,19960912,000000,15.3098,15.5022,15.3098,15.365,756891.97986976,0
+HSY.US,D,19960913,000000,15.4094,15.7103,15.4094,15.6472,908269.76768505,0
+HSY.US,D,19960916,000000,15.8879,15.9679,15.5861,15.7537,1007187.7887412,0
+HSY.US,D,19960917,000000,15.8475,16.1001,15.7537,15.8475,849288.51280231,0
+HSY.US,D,19960918,000000,15.8475,16.1001,15.8001,15.9679,834148.40274588,0
+HSY.US,D,19960919,000000,16.1001,16.1435,15.9679,16.0547,798131.21919195,0
+HSY.US,D,19960920,000000,16.1435,16.2668,16.1001,16.1435,908269.76768505,0
+HSY.US,D,19960923,000000,16.1001,16.2313,16.0152,16.1849,538178.86425984,0
+HSY.US,D,19960924,000000,16.1849,16.398,16.1435,16.2668,801522.71736755,0
+HSY.US,D,19960925,000000,16.3526,16.5292,16.3132,16.4434,953684.01626763,0
+HSY.US,D,19960926,000000,16.398,16.7058,16.3132,16.4918,862857.54629801,0
+HSY.US,D,19960927,000000,16.4918,17.136,16.3132,16.9594,847198.47417766,0
+HSY.US,D,19960930,000000,17.0413,17.7783,16.9969,17.2563,2443721.4071913,0
+HSY.US,D,19961001,000000,17.3531,17.4724,17.2563,17.3007,771511.1006667,0
+HSY.US,D,19961002,000000,17.3875,17.3875,16.91,16.9969,746714.44454964,0
+HSY.US,D,19961003,000000,16.9969,16.9969,16.8292,16.9594,919233.8548833,0
+HSY.US,D,19961004,000000,16.9594,16.9969,16.8292,16.91,707306.77641791,0
+HSY.US,D,19961007,000000,16.8292,16.9594,16.7058,16.8736,576548.60826373,0
+HSY.US,D,19961008,000000,16.7897,16.8736,16.7433,16.7897,260211.83596407,0
+HSY.US,D,19961009,000000,16.7433,16.7433,16.4918,16.5667,355473.80982382,0
+HSY.US,D,19961010,000000,16.5667,16.5667,16.398,16.4918,317110.14740663,0
+HSY.US,D,19961011,000000,16.5667,16.6584,16.5292,16.614,489112.62287192,0
+HSY.US,D,19961014,000000,16.7058,16.7897,16.5292,16.614,345558.79632901,0
+HSY.US,D,19961015,000000,16.614,16.6584,16.4434,16.614,482850.61578023,0
+HSY.US,D,19961016,000000,16.5667,16.614,16.398,16.4918,466663.45921591,0
+HSY.US,D,19961017,000000,16.5292,17.0413,16.4434,16.7897,655362.93092941,0
+HSY.US,D,19961018,000000,16.8292,17.1735,16.1849,16.7058,1705095.4729349,0
+HSY.US,D,19961021,000000,16.7058,16.7433,16.2668,16.4434,870950.11098239,0
+HSY.US,D,19961022,000000,16.4434,16.5292,16.3526,16.5292,666849.02098494,0
+HSY.US,D,19961023,000000,16.4434,16.4918,16.2668,16.4434,622737.24555108,0
+HSY.US,D,19961024,000000,16.3132,16.5292,16.2668,16.3526,648840.42920798,0
+HSY.US,D,19961025,000000,16.3132,16.4434,16.3132,16.398,417858.72605552,0
+HSY.US,D,19961028,000000,16.398,16.4918,16.3132,16.3526,783776.64741588,0
+HSY.US,D,19961029,000000,16.3132,16.5292,16.3132,16.5292,585411.50726174,0
+HSY.US,D,19961030,000000,16.5292,16.6584,16.3526,16.3526,399324.07703017,0
+HSY.US,D,19961031,000000,16.3132,16.6584,16.2668,16.614,628219.79594909,0
+HSY.US,D,19961101,000000,16.614,16.8292,16.4918,16.7897,627698.80668961,0
+HSY.US,D,19961104,000000,16.7897,16.91,16.6584,16.7433,289968.0260241,0
+HSY.US,D,19961105,000000,16.8292,17.2563,16.6584,17.136,846155.4820609,0
+HSY.US,D,19961106,000000,17.136,17.3007,16.91,17.1735,841455.4291499,0
+HSY.US,D,19961107,000000,17.1735,17.3007,17.0413,17.0897,405852.66033829,0
+HSY.US,D,19961108,000000,17.1735,17.2129,16.8736,17.136,542352.85992245,0
+HSY.US,D,19961111,000000,17.1735,17.6017,17.0897,17.6017,328072.20740933,0
+HSY.US,D,19961112,000000,17.5563,17.6017,17.1735,17.4724,506859.70642136,0
+HSY.US,D,19961113,000000,17.3875,17.5563,17.3875,17.4724,381840.52890381,0
+HSY.US,D,19961114,000000,17.3875,17.4724,17.2563,17.431,492507.16184085,0
+HSY.US,D,19961115,000000,17.7783,17.7783,17.4724,17.5168,628219.79594909,0
+HSY.US,D,19961118,000000,17.5168,17.6017,17.431,17.4724,383927.52673512,0
+HSY.US,D,19961119,000000,17.501,17.6244,17.4162,17.5415,513906.23819562,0
+HSY.US,D,19961120,000000,17.501,17.5415,17.3264,17.3264,560102.98426523,0
+HSY.US,D,19961121,000000,17.2396,17.3728,17.064,17.281,406633.13062974,0
+HSY.US,D,19961122,000000,17.3728,17.4566,17.2396,17.4162,363565.36091042,0
+HSY.US,D,19961125,000000,17.3264,17.6727,17.2396,17.501,775425.61529734,0
+HSY.US,D,19961126,000000,17.5849,17.7171,17.501,17.6244,562711.9849538,0
+HSY.US,D,19961127,000000,17.5415,17.5415,17.2051,17.2396,691124.6878425,0
+HSY.US,D,19961129,000000,17.281,17.281,17.2051,17.2051,312938.17893958,0
+HSY.US,D,19961202,000000,16.9821,17.1568,16.8598,17.1568,477881.95945723,0
+HSY.US,D,19961203,000000,17.064,17.064,16.3369,16.4217,1167440.638728,0
+HSY.US,D,19961204,000000,16.2915,16.4601,16.2461,16.4217,815618.82170944,0
+HSY.US,D,19961205,000000,16.1238,16.1238,15.7754,16.0774,1198763.8509574,0
+HSY.US,D,19961206,000000,15.7754,16.0389,15.734,15.7754,752455.46238184,0
+HSY.US,D,19961209,000000,15.734,16.0774,15.734,16.0774,631355.86748384,0
+HSY.US,D,19961210,000000,16.0774,16.1582,15.6472,15.6946,407415.62811676,0
+HSY.US,D,19961211,000000,15.4321,15.6946,15.3029,15.5564,930977.39877523,0
+HSY.US,D,19961212,000000,15.6472,15.734,15.2565,15.2565,372708.01289602,0
+HSY.US,D,19961213,000000,15.1727,15.519,15.1361,15.4795,983699.6873596,0
+HSY.US,D,19961216,000000,15.5564,15.6472,15.4321,15.519,722438.77769208,0
+HSY.US,D,19961217,000000,15.4321,15.5564,15.1727,15.3413,625087.77880547,0
+HSY.US,D,19961218,000000,15.1727,15.2565,14.9981,15.081,853199.98663961,0
+HSY.US,D,19961219,000000,15.1361,15.4795,15.081,15.4321,749584.95346574,0
+HSY.US,D,19961220,000000,16.2076,16.2076,15.6946,15.6946,1781569.3983241,0
+HSY.US,D,19961223,000000,15.734,15.8642,15.4795,15.5998,330943.7299232,0
+HSY.US,D,19961224,000000,15.5998,15.6472,15.3877,15.4795,176956.94141935,0
+HSY.US,D,19961226,000000,15.519,15.6946,15.519,15.6472,450219.86241299,0
+HSY.US,D,19961227,000000,15.6472,15.6946,15.519,15.5998,248467.27847437,0
+HSY.US,D,19961230,000000,15.6472,15.6472,15.3877,15.4795,420470.76753744,0
+HSY.US,D,19961231,000000,15.4321,15.519,15.081,15.081,553313.90632737,0
+HSY.US,D,19970102,000000,14.9981,14.9981,14.6113,14.8737,790560.65736486,0
+HSY.US,D,19970103,000000,14.9103,15.3413,14.9103,15.3029,527999.30174416,0
+HSY.US,D,19970106,000000,15.2565,15.519,15.2191,15.3413,639449.445766,0
+HSY.US,D,19970107,000000,15.2565,15.3029,15.1361,15.2191,553313.90632737,0
+HSY.US,D,19970108,000000,15.2191,15.3877,15.0405,15.1727,431690.28137653,0
+HSY.US,D,19970109,000000,15.1361,15.519,15.1361,15.4795,453086.31693796,0
+HSY.US,D,19970110,000000,15.2565,15.519,15.081,15.519,594031.14279229,0
+HSY.US,D,19970113,000000,15.519,15.5998,15.4321,15.519,414987.20354165,0
+HSY.US,D,19970114,000000,15.5998,15.6946,15.4795,15.519,605775.700282,0
+HSY.US,D,19970115,000000,15.4321,15.5998,15.3877,15.519,470057.99818485,0
+HSY.US,D,19970116,000000,15.519,15.5564,15.3413,15.4321,793172.69884678,0
+HSY.US,D,19970117,000000,15.519,15.7754,15.3413,15.6946,1045559.5599407,0
+HSY.US,D,19970120,000000,15.5998,15.7103,15.4795,15.5998,401149.56663393,0
+HSY.US,D,19970121,000000,15.5998,15.7754,15.4795,15.6946,436386.27989642,0
+HSY.US,D,19970122,000000,15.6946,15.6946,15.1361,15.2191,2522539.7842481,0
+HSY.US,D,19970123,000000,15.2191,15.3029,14.7357,14.9103,4528304.8485801,0
+HSY.US,D,19970124,000000,14.8293,15.1727,14.7357,14.7889,989181.22415984,0
+HSY.US,D,19970127,000000,14.6971,15.081,14.6113,15.0405,1093839.2494505,0
+HSY.US,D,19970128,000000,15.734,15.8642,15.2191,15.3413,1681608.385151,0
+HSY.US,D,19970129,000000,15.2565,15.3029,14.7357,14.8737,1988014.9399892,0
+HSY.US,D,19970130,000000,14.8293,14.9103,14.6971,14.7889,1803230.9965041,0
+HSY.US,D,19970131,000000,14.7357,14.7889,14.5206,14.6113,1945736.7629414,0
+HSY.US,D,19970203,000000,14.6528,15.0405,14.6113,14.9595,1372588.7752333,0
+HSY.US,D,19970204,000000,14.9595,15.3413,14.8737,15.2565,1353531.1097529,0
+HSY.US,D,19970205,000000,15.3029,15.3029,15.0405,15.1361,1658636.2050399,0
+HSY.US,D,19970206,000000,15.1361,15.1727,14.6971,14.8293,1533362.6144794,0
+HSY.US,D,19970207,000000,14.9981,15.081,14.8737,15.081,773860.6203233,0
+HSY.US,D,19970210,000000,15.081,15.3029,15.081,15.2191,502680.64276985,0
+HSY.US,D,19970211,000000,15.2191,15.3413,15.1727,15.2191,754544.48740871,0
+HSY.US,D,19970212,000000,15.2191,15.3413,15.1361,15.3029,662671.98452899,0
+HSY.US,D,19970213,000000,15.3413,15.3877,15.2565,15.3877,1153346.5615816,0
+HSY.US,D,19970214,000000,15.4795,15.4795,15.3413,15.4795,1420347.4754836,0
+HSY.US,D,19970218,000000,15.4795,15.4795,15.3029,15.4321,603684.64805957,0
+HSY.US,D,19970219,000000,15.4321,15.4795,15.3029,15.3413,1322469.4057508,0
+HSY.US,D,19970220,000000,15.3256,15.6225,15.3256,15.5861,1159878.1856831,0
+HSY.US,D,19970221,000000,15.6225,15.7203,15.5861,15.7203,1208937.3318865,0
+HSY.US,D,19970224,000000,15.6709,15.8001,15.5861,15.6225,989963.72164686,0
+HSY.US,D,19970225,000000,15.6225,15.7203,15.5861,15.6709,910096.2708866,0
+HSY.US,D,19970226,000000,15.6709,15.7617,15.5861,15.6709,791083.6738199,0
+HSY.US,D,19970227,000000,15.7203,15.8001,15.5861,15.5861,1280976.7669834,0
+HSY.US,D,19970228,000000,15.6709,15.8879,15.5861,15.8001,1250437.0658385,0
+HSY.US,D,19970303,000000,15.7203,15.7203,15.5022,15.6709,682770.6149306,0
+HSY.US,D,19970304,000000,15.7617,15.7617,15.371,15.4094,1404165.3869081,0
+HSY.US,D,19970305,000000,15.3256,15.7203,15.3256,15.5861,1267141.1572712,0
+HSY.US,D,19970306,000000,15.5861,15.7203,15.5496,15.7203,1192755.2433111,0
+HSY.US,D,19970307,000000,15.8001,15.9323,15.7203,15.8001,673897.57995477,0
+HSY.US,D,19970310,000000,16.4514,16.7522,16.3693,16.6289,2412400.2221572,0
+HSY.US,D,19970311,000000,16.7976,16.8429,16.6289,16.6684,1759909.8273395,0
+HSY.US,D,19970312,000000,16.7098,16.8429,16.6289,16.7522,568970.95125216,0
+HSY.US,D,19970313,000000,16.6684,16.8429,16.6289,16.7098,1333435.5201446,0
+HSY.US,D,19970314,000000,16.7976,17.4468,16.7522,17.3175,1494209.3593907,0
+HSY.US,D,19970317,000000,17.3175,17.6638,17.1478,17.6244,1852302.305881,0
+HSY.US,D,19970318,000000,17.7092,17.7477,17.4882,17.5415,1403645.4112464,0
+HSY.US,D,19970319,000000,17.4468,18.2291,17.4004,17.9233,2387866.0878656,0
+HSY.US,D,19970320,000000,18.0081,18.0081,17.281,17.4004,1392944.8594713,0
+HSY.US,D,19970321,000000,17.5415,17.7477,17.4882,17.6638,888431.63191318,0
+HSY.US,D,19970324,000000,17.8395,18.1827,17.7477,18.1827,922099.29581049,0
+HSY.US,D,19970325,000000,18.2706,18.315,17.9707,18.0081,977436.66667014,0
+HSY.US,D,19970326,000000,18.0081,18.2706,17.9707,18.2706,682770.6149306,0
+HSY.US,D,19970327,000000,18.2706,18.315,17.9707,18.1463,924973.85911772,0
+HSY.US,D,19970331,000000,18.0525,18.0525,17.281,17.3175,899138.26527503,0
+HSY.US,D,19970401,000000,17.3175,17.3175,16.7522,17.1004,1235302.023771,0
+HSY.US,D,19970402,000000,17.0126,17.4882,16.9268,17.2249,997276.82963756,0
+HSY.US,D,19970403,000000,17.1478,17.4882,17.1004,17.4882,906969.32173188,0
+HSY.US,D,19970404,000000,17.4004,17.4004,17.1912,17.3175,662148.96807394,0
+HSY.US,D,19970407,000000,17.3175,18.0525,17.2249,18.0525,558274.45386812,0
+HSY.US,D,19970408,000000,17.9707,18.0081,17.7477,17.9233,642579.43571407,0
+HSY.US,D,19970409,000000,17.7931,17.8839,17.5415,17.7092,731053.34523372,0
+HSY.US,D,19970410,000000,17.7092,18.0081,17.6244,17.7931,395934.60605013,0
+HSY.US,D,19970411,000000,17.6244,17.6638,17.1478,17.1478,530872.85145361,0
+HSY.US,D,19970414,000000,17.1912,17.4468,17.0126,17.4468,290490.02888137,0
+HSY.US,D,19970415,000000,17.5415,18.0081,17.4468,18.0081,484150.04813561,0
+HSY.US,D,19970416,000000,18.0081,18.5281,17.8839,18.4472,999099.278448,0
+HSY.US,D,19970417,000000,18.4472,18.4807,17.7477,17.7931,509463.63912102,0
+HSY.US,D,19970418,000000,17.8839,18.3524,17.8839,18.315,1127766.3943798,0
+HSY.US,D,19970421,000000,18.4077,18.5764,18.0929,18.3524,791083.6738199,0
+HSY.US,D,19970422,000000,18.3524,19.0875,18.2291,19.049,935680.49247957,0
+HSY.US,D,19970423,000000,19.0875,19.0875,18.6554,19.049,1232687.9550934,0
+HSY.US,D,19970424,000000,19.1427,19.1427,18.1463,18.2706,682510.12030085,0
+HSY.US,D,19970425,000000,18.3524,18.6237,18.315,18.4472,382620.99919526,0
+HSY.US,D,19970428,000000,18.3524,18.7896,18.315,18.5764,472665.98527564,0
+HSY.US,D,19970429,000000,18.7452,18.8822,18.4077,18.6554,913227.27443244,0
+HSY.US,D,19970430,000000,18.7452,18.9671,18.6237,18.7896,809612.24125857,0
+HSY.US,D,19970501,000000,18.7896,18.7896,18.3524,18.4807,444221.39074438,0
+HSY.US,D,19970502,000000,18.4472,18.9178,18.4472,18.8822,369048.92490622,0
+HSY.US,D,19970505,000000,18.9671,19.8303,18.834,19.7485,706516.17014864,0
+HSY.US,D,19970506,000000,19.5274,19.7021,19.3952,19.5274,1122028.4173409,0
+HSY.US,D,19970507,000000,19.6093,19.8303,19.5274,19.784,734708.3788324,0
+HSY.US,D,19970508,000000,19.7021,20.0899,19.6093,19.6547,660848.52212077,0
+HSY.US,D,19970509,000000,19.7021,20.005,19.485,20.005,482850.61578023,0
+HSY.US,D,19970512,000000,19.9181,20.3039,19.9181,20.2251,488327.08459156,0
+HSY.US,D,19970513,000000,20.1303,20.1727,19.5274,19.6093,879303.17029651,0
+HSY.US,D,19970514,000000,19.7021,19.8688,19.4406,19.485,767074.58317878,0
+HSY.US,D,19970515,000000,19.485,19.7485,19.3074,19.7485,487542.55990898,0
+HSY.US,D,19970516,000000,19.7485,19.7485,19.1792,19.3074,527215.79065937,0
+HSY.US,D,19970519,000000,19.2266,19.5274,19.1792,19.3508,529302.78849068,0
+HSY.US,D,19970520,000000,19.265,19.5274,19.0875,19.5274,555664.43958175,0
+HSY.US,D,19970521,000000,19.5571,19.5571,18.9444,19.121,444221.39074438,0
+HSY.US,D,19970522,000000,19.0332,19.2937,19.0332,19.2483,433255.27635057,0
+HSY.US,D,19970523,000000,19.1585,19.637,19.1585,19.637,383668.04570315,0
+HSY.US,D,19970527,000000,19.2039,19.2937,18.9888,19.1585,431952.80320184,0
+HSY.US,D,19970528,000000,19.2039,19.4713,19.1585,19.4713,563753.96347279,0
+HSY.US,D,19970529,000000,19.4713,19.4713,19.0716,19.2937,425427.26068707,0
+HSY.US,D,19970530,000000,19.121,19.637,18.9444,19.5097,743318.89198292,0
+HSY.US,D,19970602,000000,19.4713,19.5097,19.2039,19.2937,390451.04205434,0
+HSY.US,D,19970603,000000,19.2039,19.2937,18.9888,19.1585,817443.29771543,0
+HSY.US,D,19970604,000000,19.0716,19.0716,18.7746,18.8123,244550.73664816,0
+HSY.US,D,19970605,000000,18.8941,19.2483,18.8941,18.9888,283964.48636659,0
+HSY.US,D,19970606,000000,18.8941,19.4713,18.8941,19.4713,295186.02740125,0
+HSY.US,D,19970609,000000,19.4713,19.5955,19.2937,19.4189,248467.27847437,0
+HSY.US,D,19970610,000000,19.4189,19.637,19.3341,19.3341,331988.74923553,0
+HSY.US,D,19970611,000000,19.4189,19.637,19.3341,19.3785,251338.80098825,0
+HSY.US,D,19970612,000000,19.4189,19.9408,19.3341,19.854,260211.83596407,0
+HSY.US,D,19970613,000000,19.6784,19.9408,19.6784,19.8156,448918.40286205,0
+HSY.US,D,19970616,000000,19.7712,20.0809,19.7712,19.9408,342167.29815343,0
+HSY.US,D,19970617,000000,19.9408,19.9912,19.7337,19.7337,330943.7299232,0
+HSY.US,D,19970618,000000,19.6784,19.7337,19.4189,19.4189,442390.8331517,0
+HSY.US,D,19970619,000000,19.5097,20.1154,19.4713,19.9014,480235.53350496,0
+HSY.US,D,19970620,000000,20.0809,20.2575,19.9408,20.1154,632397.84600283,0
+HSY.US,D,19970623,000000,19.9408,19.9408,19.2039,19.2039,536609.81489469,0
+HSY.US,D,19970624,000000,19.2937,20.1016,19.2937,20.1016,522778.25957367,0
+HSY.US,D,19970625,000000,20.1016,20.1816,19.6784,19.7337,405593.17930632,0
+HSY.US,D,19970626,000000,19.7712,19.9912,19.637,19.637,392279.57245145,0
+HSY.US,D,19970627,000000,19.7337,19.9251,19.6626,19.6784,336163.75849591,0
+HSY.US,D,19970630,000000,19.6784,19.7919,19.2266,19.2266,596118.14062359,0
+HSY.US,D,19970701,000000,19.4032,19.637,19.3568,19.4476,442652.34137923,0
+HSY.US,D,19970702,000000,19.4189,19.7919,19.4032,19.7919,300670.60499483,0
+HSY.US,D,19970703,000000,19.8777,20.2251,19.8777,19.9251,326509.23963086,0
+HSY.US,D,19970707,000000,20.005,20.0809,19.637,19.6784,621695.2670321,0
+HSY.US,D,19970708,000000,19.7337,19.854,19.5955,19.854,491980.09099467,0
+HSY.US,D,19970709,000000,19.9912,20.156,19.8156,19.9251,667894.04029726,0
+HSY.US,D,19970710,000000,19.9625,20.4825,19.9625,20.2575,483367.5506486,0
+HSY.US,D,19970711,000000,20.2892,20.3355,20.005,20.1373,448396.40000477,0
+HSY.US,D,19970714,000000,20.0809,20.4204,20.0809,20.2704,313457.14100351,0
+HSY.US,D,19970715,000000,20.3355,20.443,20.0553,20.1373,469793.44916399,0
+HSY.US,D,19970716,000000,20.0809,20.1994,19.9251,20.156,453615.41497971,0
+HSY.US,D,19970717,000000,20.1373,20.1373,19.4476,19.7485,500854.13956828,0
+HSY.US,D,19970718,000000,19.7485,19.7919,18.9671,19.0332,694773.6398545,0
+HSY.US,D,19970721,000000,18.9888,19.1585,18.7056,18.7746,775944.57736127,0
+HSY.US,D,19970722,000000,18.7746,19.2937,18.7292,19.265,731312.82626569,0
+HSY.US,D,19970723,000000,19.4032,19.4032,19.121,19.1427,669977.99733523,0
+HSY.US,D,19970724,000000,19.2266,19.265,18.4245,18.7896,1068782.0987036,0
+HSY.US,D,19970725,000000,18.7056,19.5344,18.7056,19.3568,1060432.0801828,0
+HSY.US,D,19970728,000000,19.4032,19.5788,19.3074,19.5097,343477.8800844,0
+HSY.US,D,19970729,000000,19.5097,19.5097,19.2266,19.3568,460138.93029892,0
+HSY.US,D,19970730,000000,19.4032,19.4713,19.2483,19.2937,651448.41629876,0
+HSY.US,D,19970731,000000,19.2483,19.3074,19.121,19.2039,543133.33021391,0
+HSY.US,D,19970801,000000,19.1427,19.2039,18.7056,18.9888,665279.97161979,0
+HSY.US,D,19970804,000000,18.9888,19.049,18.834,18.834,651971.43275383,0
+HSY.US,D,19970805,000000,18.8822,18.8822,18.6622,18.7746,387061.5710743,0
+HSY.US,D,19970806,000000,18.7896,18.9671,18.4807,18.5764,1535450.6259086,0
+HSY.US,D,19970807,000000,18.6237,18.7746,18.3524,18.3732,743842.92203575,0
+HSY.US,D,19970808,000000,18.3357,18.9671,18.0278,18.2538,2559864.5089396,0
+HSY.US,D,19970811,000000,18.7746,19.9912,18.6357,19.9408,3050538.0723946,0
+HSY.US,D,19970812,000000,19.9251,20.3355,19.637,19.854,1132986.4229525,0
+HSY.US,D,19970813,000000,19.854,19.854,19.121,19.1881,1335003.555912,0
+HSY.US,D,19970814,000000,19.3074,19.5955,19.1585,19.4189,790041.69530093,0
+HSY.US,D,19970815,000000,19.3341,19.3341,18.7056,18.7056,885303.66916067,0
+HSY.US,D,19970818,000000,18.4245,18.9888,18.4245,18.8123,931761.9234578,0
+HSY.US,D,19970819,000000,18.834,19.121,18.834,19.0056,940112.95557636,0
+HSY.US,D,19970820,000000,19.0056,19.6784,18.9444,19.637,883215.65773159,0
+HSY.US,D,19970821,000000,19.6232,19.6232,19.2818,19.4319,1497602.8847618,0
+HSY.US,D,19970822,000000,19.3647,19.6232,19.1032,19.5857,749847.47529105,0
+HSY.US,D,19970825,000000,19.5857,19.6232,19.2137,19.2552,455699.37201766,0
+HSY.US,D,19970826,000000,19.1703,19.412,18.9098,18.973,659540.98098314,0
+HSY.US,D,19970827,000000,19.0204,19.1032,18.7362,19.0332,452306.86024428,0
+HSY.US,D,19970828,000000,18.9533,19.2414,18.828,18.9967,490413.06882508,0
+HSY.US,D,19970829,000000,18.9098,18.9276,18.6237,18.6237,479712.51704992,0
+HSY.US,D,19970902,000000,18.7589,19.1496,18.7589,19.1496,668414.01595898,0
+HSY.US,D,19970903,000000,19.2414,19.2818,18.9533,18.9533,357305.38101429,0
+HSY.US,D,19970904,000000,18.9276,18.973,18.8053,18.9276,641532.38920618,0
+HSY.US,D,19970905,000000,18.9276,19.1703,18.7746,18.7746,574717.03707326,0
+HSY.US,D,19970908,000000,18.8654,19.196,18.8654,18.9098,439001.36217167,0
+HSY.US,D,19970909,000000,18.8881,19.0204,18.7746,18.973,454656.37990089,0
+HSY.US,D,19970910,000000,19.0204,19.1032,18.609,18.609,819789.77657869,0
+HSY.US,D,19970911,000000,18.5113,18.8427,18.3604,18.7746,1070351.1480689,0
+HSY.US,D,19970912,000000,18.7746,19.3647,18.7746,19.1703,1196414.331301,0
+HSY.US,D,19970915,000000,19.2552,19.8451,19.2414,19.6232,779858.07839413,0
+HSY.US,D,19970916,000000,19.8451,20.5467,19.8451,20.4825,934368.89695081,0
+HSY.US,D,19970917,000000,20.4993,20.9185,20.1994,20.3039,633183.38428319,0
+HSY.US,D,19970918,000000,20.2398,20.7587,20.1647,20.2251,1096971.2665941,0
+HSY.US,D,19970919,000000,20.0899,20.4578,20.0198,20.148,640226.87526411,0
+HSY.US,D,19970922,000000,20.1994,20.2822,20.0899,20.148,293882.54065474,0
+HSY.US,D,19970923,000000,20.0642,20.2251,19.9971,20.0465,373223.9341666,0
+HSY.US,D,19970924,000000,20.0899,20.3206,19.9971,19.9971,481021.07178532,0
+HSY.US,D,19970925,000000,20.0642,20.1076,19.7623,19.7623,467183.43487762,0
+HSY.US,D,19970926,000000,19.7623,19.8856,19.6232,19.6952,225762.68817752,0
+HSY.US,D,19970929,000000,19.8688,20.1647,19.7997,19.8856,398544.62033649,0
+HSY.US,D,19970930,000000,19.9408,19.9408,19.6459,19.7188,683811.57985181,0
+HSY.US,D,19971001,000000,19.7623,19.7997,19.5017,19.784,448657.90823229,0
+HSY.US,D,19971002,000000,19.5422,19.6459,19.4713,19.5857,540263.83489558,0
+HSY.US,D,19971003,000000,19.9408,19.9754,19.3647,19.5857,679377.08955944,0
+HSY.US,D,19971006,000000,19.6784,19.7406,19.5422,19.6232,282662.01321786,0
+HSY.US,D,19971007,000000,19.5422,19.6952,19.5422,19.6459,374797.03792289,0
+HSY.US,D,19971008,000000,19.564,19.6232,19.196,19.3164,569236.51387081,0
+HSY.US,D,19971009,000000,19.2414,19.4713,19.1279,19.3164,637093.8445227,0
+HSY.US,D,19971010,000000,19.2414,19.3508,19.1496,19.196,340342.82214743,0
+HSY.US,D,19971013,000000,19.2818,19.412,19.0875,19.1703,469270.43270892,0
+HSY.US,D,19971014,000000,19.3508,19.5017,19.2818,19.3647,335901.23667062,0
+HSY.US,D,19971015,000000,19.3015,19.412,19.196,19.2414,298583.60716352,0
+HSY.US,D,19971016,000000,19.2552,19.5274,19.0875,19.0875,380008.95771334,0
+HSY.US,D,19971017,000000,19.1703,19.2414,18.828,18.9276,514686.70848707,0
+HSY.US,D,19971020,000000,18.9276,18.973,18.6878,18.9276,630833.86462658,0
+HSY.US,D,19971021,000000,19.0204,19.5422,19.0204,19.412,1055210.0244146,0
+HSY.US,D,19971022,000000,19.3164,19.3647,19.0204,19.1032,788993.63519525,0
+HSY.US,D,19971023,000000,18.9276,19.1496,18.8654,19.0648,830234.90171303,0
+HSY.US,D,19971024,000000,19.1496,19.3647,18.973,19.1496,588029.63033034,0
+HSY.US,D,19971027,000000,19.0648,19.1496,17.9934,17.9934,623264.31639725,0
+HSY.US,D,19971028,000000,17.8009,18.7589,17.6638,18.7135,1580079.3362108,0
+HSY.US,D,19971029,000000,18.6237,19.3164,18.5833,19.1496,814835.31062463,0
+HSY.US,D,19971030,000000,18.973,19.4713,18.8427,19.196,632918.83526232,0
+HSY.US,D,19971031,000000,19.2818,19.4545,19.196,19.2818,480235.53350496,0
+HSY.US,D,19971103,000000,19.2818,19.4713,19.1279,19.3508,648055.90452539,0
+HSY.US,D,19971104,000000,19.2552,19.5857,19.1279,19.5422,597161.13274036,0
+HSY.US,D,19971105,000000,19.6093,19.6093,19.196,19.5274,764984.54455413,0
+HSY.US,D,19971106,000000,19.4319,19.4713,19.2552,19.3865,383927.52673512,0
+HSY.US,D,19971107,000000,19.196,19.3164,18.8654,19.1032,515992.22242914,0
+HSY.US,D,19971110,000000,19.196,19.2552,19.0332,19.1032,271438.44498764,0
+HSY.US,D,19971111,000000,19.196,19.2414,19.0332,19.196,459359.47360525,0
+HSY.US,D,19971112,000000,19.1032,19.4713,19.0204,19.1703,944287.96483675,0
+HSY.US,D,19971113,000000,19.196,19.412,19.0875,19.1496,867293.05018814,0
+HSY.US,D,19971114,000000,19.1496,19.5274,19.1496,19.3865,1889100.9733241,0
+HSY.US,D,19971117,000000,19.6093,19.9625,19.564,19.784,693473.19390133,0
+HSY.US,D,19971118,000000,19.9103,20.2635,19.5422,20.2398,1300026.3236814,0
+HSY.US,D,19971119,000000,20.2318,21.1495,20.2318,21.034,1671947.7846993,0
+HSY.US,D,19971120,000000,21.0183,21.3192,20.9343,20.9739,1302901.9005865,0
+HSY.US,D,19971121,000000,21.2796,21.8913,21.2323,21.6309,1329522.0191117,0
+HSY.US,D,19971124,000000,21.5825,21.5825,21.2323,21.2796,1052861.5183557,0
+HSY.US,D,19971125,000000,21.3033,21.8252,21.3033,21.5411,547832.36952712,0
+HSY.US,D,19971126,000000,21.5411,21.7029,21.3733,21.3733,940370.40941276,0
+HSY.US,D,19971128,000000,21.5292,21.6832,21.4957,21.4957,181917.48896009,0
+HSY.US,D,19971201,000000,21.5825,22.0236,21.5825,21.8559,351042.36032482,0
+HSY.US,D,19971202,000000,21.7137,21.7611,21.3192,21.4099,518344.7828791,0
+HSY.US,D,19971203,000000,21.4957,21.5628,21.2796,21.2796,500069.61488571,0
+HSY.US,D,19971204,000000,21.4533,21.6486,21.1652,21.2796,383927.52673512,0
+HSY.US,D,19971205,000000,21.3033,21.7029,21.2106,21.4533,298063.63150181,0
+HSY.US,D,19971208,000000,21.5411,21.7137,21.2323,21.3192,414723.66811855,0
+HSY.US,D,19971209,000000,21.2323,21.2796,20.9739,21.0872,368271.4954081,0
+HSY.US,D,19971210,000000,21.1652,21.3033,20.8821,21.2106,529565.31031599,0
+HSY.US,D,19971211,000000,21.257,21.8716,20.9343,21.7137,842759.92949419,0
+HSY.US,D,19971212,000000,22.2376,22.3737,21.7611,21.9762,1118635.9055675,0
+HSY.US,D,19971215,000000,22.0236,22.3737,22.0236,22.1765,498247.16607527,0
+HSY.US,D,19971216,000000,22.1972,22.2613,21.7848,21.916,537388.25799058,0
+HSY.US,D,19971217,000000,21.8559,21.9624,21.3733,21.3872,541052.41396928,0
+HSY.US,D,19971218,000000,21.3733,21.4957,21.2106,21.3497,620388.73949225,0
+HSY.US,D,19971219,000000,21.034,21.1652,20.7272,21.0183,927323.37877432,0
+HSY.US,D,19971222,000000,21.0597,21.3872,21.0597,21.1948,423859.22491969,0
+HSY.US,D,19971223,000000,21.0597,21.1948,20.9956,21.034,233068.70098377,0
+HSY.US,D,19971224,000000,21.0183,21.2796,21.0183,21.034,200708.57822407,0
+HSY.US,D,19971226,000000,21.0872,21.2323,21.0872,21.1495,79606.956130519,0
+HSY.US,D,19971229,000000,21.2323,21.4306,21.1948,21.3192,168345.41467105,0
+HSY.US,D,19971230,000000,21.3872,21.5411,21.1495,21.4533,369835.47678435,0
+HSY.US,D,19971231,000000,21.5411,21.7137,21.5292,21.7029,361480.39027467,0
+HSY.US,D,19980102,000000,21.6072,21.7137,21.3872,21.5825,241162.27926591,0
+HSY.US,D,19980105,000000,21.6072,21.8716,21.257,21.472,638400.37206256,0
+HSY.US,D,19980106,000000,21.472,21.7995,21.3733,21.7029,492240.58562442,0
+HSY.US,D,19980107,000000,21.6072,21.7137,21.2796,21.7137,715655.7813409,0
+HSY.US,D,19980108,000000,21.6309,21.9762,21.5411,21.7137,646231.4285194,0
+HSY.US,D,19980109,000000,21.7137,21.7995,21.1495,21.1652,732623.40819667,0
+HSY.US,D,19980112,000000,21.034,21.7029,21.034,21.6486,1219900.405487,0
+HSY.US,D,19980113,000000,21.7029,21.8559,21.5292,21.8559,582806.56096429,0
+HSY.US,D,19980114,000000,21.916,21.916,21.4957,21.7374,229678.21640596,0
+HSY.US,D,19980115,000000,21.6486,21.7137,21.4533,21.5411,309020.6235156,0
+HSY.US,D,19980116,000000,21.5411,21.7848,21.4533,21.5411,463530.42847451,0
+HSY.US,D,19980120,000000,21.6309,21.8559,21.5292,21.7137,246379.26704528,0
+HSY.US,D,19980121,000000,21.7374,21.9762,21.3192,21.6486,399324.07703017,0
+HSY.US,D,19980122,000000,21.5628,21.6072,21.2106,21.3872,416291.70388593,0
+HSY.US,D,19980123,000000,21.3733,21.5411,20.9343,21.0597,415246.68457361,0
+HSY.US,D,19980126,000000,21.1495,21.2106,20.9116,20.9502,219496.62669471,0
+HSY.US,D,19980127,000000,20.9502,21.6832,20.9502,21.1652,671284.52487508,0
+HSY.US,D,19980128,000000,21.257,22.5069,21.2106,22.5069,1090451.805666,0
+HSY.US,D,19980129,000000,22.2376,23.0278,21.9308,22.7664,1711884.5508727,0
+HSY.US,D,19980130,000000,23.1808,23.1808,22.2919,22.3067,1203721.3577049,0
+HSY.US,D,19980202,000000,22.3994,22.5898,21.9308,21.9762,786389.70249559,0
+HSY.US,D,19980203,000000,21.7995,22.4685,21.7848,22.353,708868.7305986,0
+HSY.US,D,19980204,000000,22.2613,22.5523,22.2376,22.3067,469011.96527475,0
+HSY.US,D,19980205,000000,22.2919,22.3293,21.916,22.0453,510506.63123779,0
+HSY.US,D,19980206,000000,22.1765,22.6362,22.0719,22.4151,645706.38486879,0
+HSY.US,D,19980209,000000,22.5069,22.5276,22.3067,22.4832,372182.9692454,0
+HSY.US,D,19980210,000000,22.4832,22.5276,22.2219,22.2919,373747.96421944,0
+HSY.US,D,19980211,000000,22.3293,22.353,22.139,22.353,254992.82098915,0
+HSY.US,D,19980212,000000,22.0847,22.6362,22.0719,22.6204,448657.90823229,0
+HSY.US,D,19980213,000000,22.4428,22.5069,22.1528,22.1528,263345.88030327,0
+HSY.US,D,19980217,000000,22.2376,22.6204,22.2376,22.6204,455962.90744075,0
+HSY.US,D,19980218,000000,22.6204,23.2962,22.5523,23.093,903052.77990568,0
+HSY.US,D,19980219,000000,23.1808,23.1808,22.6609,22.6953,455699.37201766,0
+HSY.US,D,19980220,000000,22.8897,23.0447,22.6756,23.0032,432998.83611195,0
+HSY.US,D,19980223,000000,23.1255,23.5498,23.1255,23.4413,744100.37587216,0
+HSY.US,D,19980224,000000,23.3545,23.5498,22.9726,23.5498,611516.71811421,0
+HSY.US,D,19980225,000000,23.6868,23.7688,23.5252,23.5252,363051.46683539,0
+HSY.US,D,19980226,000000,23.4413,23.5951,23.3328,23.5951,206451.62325184,0
+HSY.US,D,19980227,000000,23.5093,23.5498,23.3328,23.4413,246379.26704528,0
+HSY.US,D,19980302,000000,23.3545,23.4216,23.1502,23.241,209321.11857016,0
+HSY.US,D,19980303,000000,23.0861,23.4561,23.0861,23.3041,441091.40079631,0
+HSY.US,D,19980304,000000,23.4561,24.4101,23.4561,23.9838,1065128.0787028,0
+HSY.US,D,19980305,000000,23.8626,24.2335,23.7688,24.1674,717485.3253358,0
+HSY.US,D,19980306,000000,24.1674,25.1086,24.1674,24.8659,943240.91832886,0
+HSY.US,D,19980309,000000,24.78,25.1994,24.6755,25.1994,492240.58562442,0
+HSY.US,D,19980310,000000,25.1086,25.2782,24.9477,25.1994,396454.58171184,0
+HSY.US,D,19980311,000000,25.1994,25.2782,24.8047,24.9477,319459.66706323,0
+HSY.US,D,19980312,000000,24.8659,25.0672,24.7593,24.9123,357569.93003516,0
+HSY.US,D,19980313,000000,24.8284,25.0889,24.8047,24.934,387842.04136576,0
+HSY.US,D,19980316,000000,25.0889,25.1727,24.9477,25.0672,290751.53710889,0
+HSY.US,D,19980317,000000,24.9734,25.1086,24.934,24.9734,371399.4581606,0
+HSY.US,D,19980318,000000,24.9734,25.2191,24.8659,25.0198,223412.15492313,0
+HSY.US,D,19980319,000000,25.0198,25.2428,25.0198,25.1323,407940.67176736,0
+HSY.US,D,19980320,000000,25.2428,25.6551,25.0198,25.6068,534000.81420612,0
+HSY.US,D,19980323,000000,25.4864,25.4864,25.2625,25.2782,279003.93882585,0
+HSY.US,D,19980324,000000,25.2782,25.5732,25.2191,25.5259,234634.70955557,0
+HSY.US,D,19980325,000000,25.5259,25.7913,25.5259,25.594,546005.86632556,0
+HSY.US,D,19980326,000000,25.3739,25.6068,25.3483,25.5003,555401.91775644,0
+HSY.US,D,19980327,000000,25.594,25.6798,24.9123,25.1086,627698.80668961,0
+HSY.US,D,19980330,000000,25.0198,25.1727,24.8906,24.9734,493023.08311143,0
+HSY.US,D,19980331,000000,24.9477,25.4183,24.9477,25.1727,557753.46460862,0
+HSY.US,D,19980401,000000,25.1727,25.6068,24.9971,25.594,395150.08136756,0
+HSY.US,D,19980402,000000,25.6798,26.254,25.6798,26.1445,633965.8817702,0
+HSY.US,D,19980403,000000,26.0537,26.5805,26.0537,26.3142,728179.79552428,0
+HSY.US,D,19980406,000000,26.3142,26.7532,26.3142,26.5134,475799.01601704,0
+HSY.US,D,19980407,000000,26.4188,26.6229,26.3142,26.476,565841.97490186,0
+HSY.US,D,19980408,000000,26.5588,26.6229,25.9392,26.0784,739660.81759091,0
+HSY.US,D,19980409,000000,26.1681,26.841,26.1681,26.7384,641532.38920618,0
+HSY.US,D,19980413,000000,26.7384,26.7384,26.2313,26.476,743318.89198292,0
+HSY.US,D,19980414,000000,26.3842,26.4987,26.2876,26.3408,492507.16184085,0
+HSY.US,D,19980415,000000,26.2876,26.4188,26.2087,26.2678,373223.9341666,0
+HSY.US,D,19980416,000000,26.2678,26.2678,25.8771,26.0537,601079.70176211,0
+HSY.US,D,19980417,000000,26.0784,26.3408,25.8397,26.3408,478927.99236733,0
+HSY.US,D,19980420,000000,26.254,26.4987,26.1445,26.3408,383668.04570315,0
+HSY.US,D,19980421,000000,26.1218,26.1218,25.3739,25.6551,674682.10463735,0
+HSY.US,D,19980422,000000,25.5732,25.7469,25.1994,25.2782,525126.7656325,0
+HSY.US,D,19980423,000000,24.934,25.157,24.2572,24.8422,945851.94621299,0
+HSY.US,D,19980424,000000,24.5226,24.5226,23.6159,24.2335,2661125.9680659,0
+HSY.US,D,19980427,000000,24.0766,24.6755,24.0145,24.6054,1226949.9780546,0
+HSY.US,D,19980428,000000,24.6902,24.7366,24.5226,24.6182,1025720.4105711,0
+HSY.US,D,19980429,000000,24.7109,24.934,24.5847,24.9123,404807.64102596,0
+HSY.US,D,19980430,000000,24.9971,25.9235,24.9477,25.7469,939068.94986182,0
+HSY.US,D,19980501,000000,25.8397,25.8771,25.4864,25.6798,876171.15315287,0
+HSY.US,D,19980504,000000,25.594,25.7469,25.5003,25.594,263609.41572636,0
+HSY.US,D,19980505,000000,25.6295,25.6295,25.2191,25.4627,379489.99564941,0
+HSY.US,D,19980506,000000,25.3966,25.3966,25.1994,25.2191,525908.24952173,0
+HSY.US,D,19980507,000000,25.1323,25.1323,24.6429,24.6755,322855.21962995,0
+HSY.US,D,19980508,000000,24.7593,25.3019,24.7593,24.9971,279788.46350841,0
+HSY.US,D,19980511,000000,25.0889,25.2191,24.8284,24.9477,289186.54213486,0
+HSY.US,D,19980512,000000,24.8659,24.934,24.559,24.8906,431690.28137653,0
+HSY.US,D,19980513,000000,24.8906,25.0672,24.6182,24.7366,300928.05883123,0
+HSY.US,D,19980514,000000,24.7366,24.8659,24.5226,24.6429,573150.01490367,0
+HSY.US,D,19980515,000000,24.6429,24.6429,24.4101,24.5383,307195.13391181,0
+HSY.US,D,19980518,000000,24.559,24.5847,24.123,24.3134,279788.46350841,0
+HSY.US,D,19980519,000000,24.2335,24.5226,24.2079,24.3598,528520.29100365,0
+HSY.US,D,19980520,000000,24.4358,25.0365,24.263,25.0128,395409.56239952,0
+HSY.US,D,19980521,000000,25.1016,25.1156,24.7268,24.7889,452306.86024428,0
+HSY.US,D,19980522,000000,24.857,24.9053,24.7741,24.7889,228114.2350297,0
+HSY.US,D,19980526,000000,24.7515,24.857,24.5057,24.5304,493807.60779402,0
+HSY.US,D,19980527,000000,24.5304,24.5443,24.1911,24.3508,332249.24386527,0
+HSY.US,D,19980528,000000,24.4358,24.5443,24.3271,24.4358,337732.80786108,0
+HSY.US,D,19980529,000000,24.4052,24.7889,24.3686,24.3686,624047.82748205,0
+HSY.US,D,19980601,000000,24.5057,25.0592,24.3686,25.0365,573150.01490367,0
+HSY.US,D,19980602,000000,25.1156,25.4707,24.9971,25.0365,524868.29819831,0
+HSY.US,D,19980603,000000,25.0809,25.3256,24.9053,24.9409,238030.26212229,0
+HSY.US,D,19980604,000000,24.857,25.0365,24.4593,24.8816,333293.24957981,0
+HSY.US,D,19980605,000000,24.9734,25.518,24.8363,25.518,347126.83209639,0
+HSY.US,D,19980608,000000,25.7993,25.7993,25.4105,25.518,438739.85394415,0
+HSY.US,D,19980609,000000,25.4332,25.6068,25.4105,25.4924,275352.95961828,0
+HSY.US,D,19980610,000000,25.4105,25.8248,25.3483,25.4332,319720.16169299,0
+HSY.US,D,19980611,000000,25.4332,25.5654,24.9053,24.9192,386012.49737086,0
+HSY.US,D,19980612,000000,24.9734,25.0365,24.0687,24.3508,671549.07389594,0
+HSY.US,D,19980615,000000,24.4358,24.857,24.3686,24.5916,622219.29708494,0
+HSY.US,D,19980616,000000,24.7741,24.9971,24.3271,24.9409,411333.18354073,0
+HSY.US,D,19980617,000000,25.0365,25.8771,24.9971,25.3483,746714.44454964,0
+HSY.US,D,19980618,000000,25.4332,25.4332,24.8816,25.3019,342430.83357651,0
+HSY.US,D,19980619,000000,25.4707,25.4707,24.9053,25.2704,687466.61345049,0
+HSY.US,D,19980622,000000,25.1904,25.5427,25.1411,25.1637,430124.27280472,0
+HSY.US,D,19980623,000000,25.2565,25.3908,25.1411,25.3256,253688.32064486,0
+HSY.US,D,19980624,000000,25.3256,25.3908,25.1637,25.3256,516776.74711173,0
+HSY.US,D,19980625,000000,25.3908,25.4105,24.6834,24.8116,561927.46027122,0
+HSY.US,D,19980626,000000,24.7268,25.3483,24.7268,25.2121,382620.99919526,0
+HSY.US,D,19980629,000000,25.3019,25.5654,25.0592,25.1904,329379.74854696,0
+HSY.US,D,19980630,000000,25.2121,25.2704,24.3271,24.3271,797347.70810715,0
+HSY.US,D,19980701,000000,24.5057,24.9409,24.5057,24.8116,463791.93670203,0
+HSY.US,D,19980702,000000,24.7741,25.0128,24.7051,24.8363,226281.65024145,0
+HSY.US,D,19980706,000000,24.9192,25.3483,24.8816,25.3483,288665.55287537,0
+HSY.US,D,19980707,000000,25.3908,25.4924,24.8363,24.857,460659.91955841,0
+HSY.US,D,19980708,000000,24.8116,25.0128,23.5339,23.5339,1317514.9397967,0
+HSY.US,D,19980709,000000,22.9223,23.7165,22.6756,23.2726,7632350.7478394,0
+HSY.US,D,19980710,000000,23.2726,23.2726,22.9223,22.9223,1535969.5879724,0
+HSY.US,D,19980713,000000,22.941,22.941,22.5001,22.7447,2619890.7831347,0
+HSY.US,D,19980714,000000,22.6953,23.0525,22.6953,22.8976,1724667.0324903,0
+HSY.US,D,19980715,000000,22.8976,22.8976,22.3905,22.4151,1829855.1694205,0
+HSY.US,D,19980716,000000,22.5001,23.0525,22.4832,22.941,2364893.9077545,0
+HSY.US,D,19980717,000000,22.941,23.3545,22.9223,23.1808,1178140.1769053,0
+HSY.US,D,19980720,000000,23.1808,23.1808,22.7822,22.8118,2172021.4539761,0
+HSY.US,D,19980721,000000,22.7822,23.0032,22.6953,22.9223,2410835.2271833,0
+HSY.US,D,19980722,000000,22.9223,23.0032,22.5198,22.6609,2107555.6214998,0
+HSY.US,D,19980723,000000,22.5652,22.5652,21.9081,21.9455,2500878.186068,0
+HSY.US,D,19980724,000000,22.4832,23.1808,22.2139,22.8739,1523962.5086574,0
+HSY.US,D,19980727,000000,22.8355,23.1808,22.4291,22.9569,819534.34993785,0
+HSY.US,D,19980728,000000,22.8739,22.9223,22.3905,22.4832,1201371.8380483,0
+HSY.US,D,19980729,000000,22.4832,22.8118,22.4291,22.7822,928892.42813948,0
+HSY.US,D,19980730,000000,22.6953,23.0278,22.6609,22.8976,857638.53132308,0
+HSY.US,D,19980731,000000,22.8739,22.941,22.0373,22.2613,1405476.9824369,0
+HSY.US,D,19980803,000000,22.2613,22.9569,22.2376,22.6057,1215464.9015968,0
+HSY.US,D,19980804,000000,22.5898,22.7822,21.3339,21.3339,972474.09193383,0
+HSY.US,D,19980805,000000,21.7295,21.9762,21.5135,21.691,1688392.3951,0
+HSY.US,D,19980806,000000,21.7295,22.0847,21.6397,21.8854,602641.65594281,0
+HSY.US,D,19980807,000000,21.7995,22.1301,21.7295,21.9081,693207.63128268,0
+HSY.US,D,19980810,000000,21.9081,22.3067,21.8173,21.9081,998837.77022047,0
+HSY.US,D,19980811,000000,21.9081,21.9762,21.7295,21.9229,721659.32099841,0
+HSY.US,D,19980812,000000,22.277,22.5435,22.2613,22.5435,686424.63493149,0
+HSY.US,D,19980813,000000,22.6756,22.8118,22.2376,22.2376,761066.98913014,0
+HSY.US,D,19980814,000000,22.3067,22.4291,21.5905,21.7029,772549.02479456,0
+HSY.US,D,19980817,000000,21.7995,22.277,21.7295,22.0847,546788.36381259,0
+HSY.US,D,19980818,000000,22.064,22.718,22.064,22.6953,458568.86733598,0
+HSY.US,D,19980819,000000,22.7822,22.7822,22.2613,22.3461,310588.65928297,0
+HSY.US,D,19980820,000000,22.3293,22.6756,22.2613,22.6057,308761.14248364,0
+HSY.US,D,19980821,000000,22.5652,22.7614,22.0994,22.7092,491717.56916936,0
+HSY.US,D,19980824,000000,22.7614,23.0722,22.7614,23.0032,755324.95770016,0
+HSY.US,D,19980825,000000,23.0278,24.1516,23.0278,23.6464,1759645.2783186,0
+HSY.US,D,19980826,000000,23.5793,23.8626,23.5636,23.6464,600292.1362862,0
+HSY.US,D,19980827,000000,23.5636,24.0855,23.4688,23.5093,1008751.7701175,0
+HSY.US,D,19980828,000000,23.5339,25.0365,23.4688,24.5758,1682390.882638,0
+HSY.US,D,19980831,000000,24.6429,24.9971,24.5995,24.7741,2739164.8884289,0
+HSY.US,D,19980901,000000,24.7741,24.9123,24.0687,24.5383,1926682.1382543,0
+HSY.US,D,19980902,000000,24.4446,24.4446,23.4047,23.4491,2066054.8739501,0
+HSY.US,D,19980903,000000,23.093,23.093,22.3827,22.7822,1833508.1758237,0
+HSY.US,D,19980904,000000,22.7822,23.3169,22.5198,23.2874,833627.4134864,0
+HSY.US,D,19980908,000000,23.2874,24.3134,23.0722,24.2256,673374.56349972,0
+HSY.US,D,19980909,000000,24.1358,24.1358,23.6701,23.7382,432217.35222271,0
+HSY.US,D,19980910,000000,23.5793,23.5793,22.9223,23.1108,784296.6230776,0
+HSY.US,D,19980911,000000,22.7822,23.6464,22.6756,23.4905,485198.10824128,0
+HSY.US,D,19980914,000000,23.5793,23.9296,23.4491,23.824,569236.51387081,0
+HSY.US,D,19980915,000000,23.7165,24.2897,23.4905,24.1742,835710.35692657,0
+HSY.US,D,19980916,000000,24.1516,24.1516,23.4047,23.8467,1837420.6632587,0
+HSY.US,D,19980917,000000,23.3169,23.6247,23.093,23.2045,476586.58149297,0
+HSY.US,D,19980918,000000,23.2252,23.4294,22.9569,23.0032,870425.06733178,0
+HSY.US,D,19980921,000000,22.9223,22.9569,22.6539,22.9569,1073482.1516147,0
+HSY.US,D,19980922,000000,22.9569,23.4905,22.8483,23.38,884518.13088031,0
+HSY.US,D,19980923,000000,23.5636,24.2897,23.5636,24.2897,1158307.1091224,0
+HSY.US,D,19980924,000000,24.1999,24.5521,23.5793,23.8626,555925.94780927,0
+HSY.US,D,19980925,000000,23.824,24.047,23.6701,23.7539,477362.9973933,0
+HSY.US,D,19980928,000000,24.0687,24.7268,24.0224,24.7268,733402.86489033,0
+HSY.US,D,19980929,000000,24.6429,24.7515,24.263,24.6182,482850.61578023,0
+HSY.US,D,19980930,000000,24.5383,24.6182,23.8911,24.2256,1404949.9115907,0
+HSY.US,D,19981001,000000,24.1358,24.4219,23.8033,24.0007,1096713.8127577,0
+HSY.US,D,19981002,000000,24.0687,25.3019,24.0687,24.8422,1125679.3965484,0
+HSY.US,D,19981005,000000,25.1727,25.5732,24.5995,25.2782,1404426.8951356,0
+HSY.US,D,19981006,000000,25.1994,25.7469,25.15,25.5259,1392682.3376459,0
+HSY.US,D,19981007,000000,25.5003,26.0153,25.3019,25.7262,1718145.5443666,0
+HSY.US,D,19981008,000000,25.4864,26.5057,25.3019,26.4523,2155580.8979666,0
+HSY.US,D,19981009,000000,25.8771,26.1218,25.3966,26.103,2015683.1186201,0
+HSY.US,D,19981012,000000,26.2619,26.2806,25.6137,25.6877,1547975.6536896,0
+HSY.US,D,19981013,000000,25.594,25.7262,25.1323,25.3739,990487.75169969,0
+HSY.US,D,19981014,000000,25.4627,25.9709,25.3739,25.5259,930456.40951573,0
+HSY.US,D,19981015,000000,25.5259,26.3053,25.2191,26.1445,769422.07563982,0
+HSY.US,D,19981016,000000,26.2806,26.2806,25.3256,25.5259,784559.14490291,0
+HSY.US,D,19981019,000000,25.3256,25.9235,25.3256,25.8771,425948.24994655,0
+HSY.US,D,19981020,000000,25.9709,26.1918,25.816,25.9018,358613.9357497,0
+HSY.US,D,19981021,000000,25.8771,26.7897,25.6551,26.5224,473192.04252405,0
+HSY.US,D,19981022,000000,26.4523,26.8331,25.9916,26.7463,304584.10602768,0
+HSY.US,D,19981023,000000,26.5451,26.6723,26.0153,26.0626,478927.99236733,0
+HSY.US,D,19981026,000000,25.9709,26.1681,25.5505,25.5505,519648.26962561,0
+HSY.US,D,19981027,000000,25.8397,26.0153,25.2428,25.2625,560622.95992694,0
+HSY.US,D,19981028,000000,25.2625,25.2625,23.7539,23.7539,2146964.3032294,0
+HSY.US,D,19981029,000000,23.7539,23.7539,22.7614,23.4688,6081766.0934611,0
+HSY.US,D,19981030,000000,23.5636,24.1358,23.5636,24.0007,1673775.3014987,0
+HSY.US,D,19981102,000000,24.1516,24.7051,24.0855,24.5383,858680.50984206,0
+HSY.US,D,19981103,000000,24.5383,24.5758,24.1999,24.2483,936717.40300964,0
+HSY.US,D,19981104,000000,24.0224,24.4052,23.8911,23.9641,838320.37121292,0
+HSY.US,D,19981105,000000,23.976,24.5758,23.824,24.2483,704954.21596796,0
+HSY.US,D,19981106,000000,24.1516,24.1999,23.4491,23.7165,1143428.5072934,0
+HSY.US,D,19981109,000000,23.8467,24.4052,23.5793,23.7165,1554504.2369978,0
+HSY.US,D,19981110,000000,23.5339,23.5793,23.1808,23.3545,1148653.6038551,0
+HSY.US,D,19981111,000000,23.4491,23.4905,23.1433,23.2874,710174.24454066,0
+HSY.US,D,19981112,000000,23.2499,23.4491,23.0278,23.0525,959689.58312069,0
+HSY.US,D,19981113,000000,23.2252,23.5339,23.0032,23.2874,1360579.6687227,0
+HSY.US,D,19981116,000000,23.3545,23.9641,23.3545,23.8911,822666.36708149,0
+HSY.US,D,19981117,000000,23.9641,24.263,23.4905,23.6701,869643.58344254,0
+HSY.US,D,19981118,000000,23.7776,24.0687,23.7165,23.8626,952380.52952111,0
+HSY.US,D,19981119,000000,23.7945,24.0007,23.7086,23.8626,835975.91954522,0
+HSY.US,D,19981120,000000,24.1299,24.2483,23.7086,24.2256,917147.87064978,0
+HSY.US,D,19981123,000000,24.4052,24.9477,24.1742,24.6429,714354.32178996,0
+HSY.US,D,19981124,000000,24.8363,24.8363,24.4052,24.4792,953943.49729959,0
+HSY.US,D,19981125,000000,24.5758,24.5758,24.3044,24.4159,290490.02888137,0
+HSY.US,D,19981127,000000,24.4159,24.5521,24.3775,24.4159,117449.62928822,0
+HSY.US,D,19981130,000000,24.3271,24.4653,23.8833,23.8833,396713.04914603,0
+HSY.US,D,19981201,000000,23.976,24.0687,23.8626,24.0145,380273.50673422,0
+HSY.US,D,19981202,000000,24.0145,24.0145,23.4413,23.7539,396973.54377577,0
+HSY.US,D,19981203,000000,23.5793,23.7086,23.4047,23.4413,426206.71738073,0
+HSY.US,D,19981204,000000,23.4413,23.907,23.4294,23.7945,475274.98596421,0
+HSY.US,D,19981207,000000,24.0687,24.1516,23.6464,24.0145,475539.53498509,0
+HSY.US,D,19981208,000000,24.0007,24.0007,23.4413,23.601,460397.3977331,0
+HSY.US,D,19981209,000000,23.6868,23.7086,23.2874,23.3101,503987.17030969,0
+HSY.US,D,19981210,000000,23.3101,23.4294,22.8897,23.0861,464836.95601436,0
+HSY.US,D,19981211,000000,23.019,23.019,22.3737,22.5987,715655.7813409,0
+HSY.US,D,19981214,000000,22.3737,22.5987,22.2613,22.4221,467183.43487762,0
+HSY.US,D,19981215,000000,22.3293,22.5523,21.9535,22.3994,1416954.9637102,0
+HSY.US,D,19981216,000000,22.3994,22.4428,21.9535,22.36,960470.05341216,0
+HSY.US,D,19981217,000000,22.1972,22.2219,21.5993,21.9535,1120724.9305944,0
+HSY.US,D,19981218,000000,21.842,21.9762,21.691,21.7995,1131686.990597,0
+HSY.US,D,19981221,000000,21.6653,21.9081,21.5756,21.8913,1654727.7719961,0
+HSY.US,D,19981222,000000,21.842,22.7822,21.6142,22.5523,1031983.4312605,0
+HSY.US,D,19981223,000000,22.4832,23.4047,22.4832,23.3545,878257.1373864,0
+HSY.US,D,19981224,000000,23.2667,23.3545,22.7614,22.8198,293360.53779747,0
+HSY.US,D,19981228,000000,22.7614,22.7822,22.4685,22.7614,518864.75854081,0
+HSY.US,D,19981229,000000,22.6688,22.9046,22.4685,22.5523,337205.7370149,0
+HSY.US,D,19981230,000000,22.5987,22.5987,22.0847,22.139,725832.30306324,0
+HSY.US,D,19981231,000000,22.139,22.2465,21.7522,22.0847,1033810.9480598,0
+HSY.US,D,19990104,000000,22.0236,22.5523,22.0236,22.139,1086794.7448717,0
+HSY.US,D,19990105,000000,22.139,22.2465,21.7137,22.1765,1084445.2252152,0
+HSY.US,D,19990106,000000,22.139,22.727,22.0719,22.727,1456102.1372121,0
+HSY.US,D,19990107,000000,22.5523,22.6885,21.9762,22.3067,1276276.7140723,0
+HSY.US,D,19990108,000000,22.3994,22.6451,22.139,22.3737,1653417.1900651,0
+HSY.US,D,19990111,000000,22.0719,22.0847,21.6653,21.7295,1647418.7183965,0
+HSY.US,D,19990112,000000,21.8252,21.8252,21.1129,21.402,1760168.2947737,0
+HSY.US,D,19990113,000000,20.8653,21.2865,20.3355,21.1129,1309160.8668849,0
+HSY.US,D,19990114,000000,21.179,21.402,20.7587,21.2481,923672.39956677,0
+HSY.US,D,19990115,000000,21.5135,21.9762,21.4177,21.7522,766026.52307311,0
+HSY.US,D,19990119,000000,21.6653,21.8252,21.2658,21.6142,1460018.6790384,0
+HSY.US,D,19990120,000000,21.6653,21.6653,21.179,21.2264,988136.20484752,0
+HSY.US,D,19990121,000000,21.0429,21.0429,20.443,20.6048,2994947.3020896,0
+HSY.US,D,19990122,000000,20.6906,21.2658,20.6206,20.9579,760811.56248931,0
+HSY.US,D,19990125,000000,20.8653,21.842,20.7982,21.842,1322214.9927077,0
+HSY.US,D,19990126,000000,21.7522,21.9308,21.5756,21.842,1145260.078484,0
+HSY.US,D,19990127,000000,21.842,22.1765,21.7768,21.9999,703646.67483032,0
+HSY.US,D,19990128,000000,21.9762,22.727,21.9308,22.7092,1115761.3422603,0
+HSY.US,D,19990129,000000,22.727,22.7822,19.9754,19.9754,3521122.1278277,0
+HSY.US,D,19990201,000000,20.2487,20.3611,19.2266,19.7337,9611495.6936461,0
+HSY.US,D,19990202,000000,19.7188,20.0967,19.5571,20.0198,4439040.3327912,0
+HSY.US,D,19990203,000000,20.1154,20.4025,19.9408,20.2487,4242772.3264461,0
+HSY.US,D,19990204,000000,20.3355,20.5525,20.1816,20.2704,5189673.3463626,0
+HSY.US,D,19990205,000000,20.3611,20.515,20.0967,20.2251,1198236.7801113,0
+HSY.US,D,19990208,000000,20.3119,20.3611,19.7337,19.7337,2810682.3206684,0
+HSY.US,D,19990209,000000,19.8856,20.6452,19.8234,20.4025,4339604.3632687,0
+HSY.US,D,19990210,000000,20.4025,21.0183,20.4025,21.0183,3863026.9041559,0
+HSY.US,D,19990211,000000,20.7726,21.3112,20.6206,21.1948,2780406.1549467,0
+HSY.US,D,19990212,000000,21.1336,21.2264,20.6206,21.1336,4371188.0701283,0
+HSY.US,D,19990216,000000,21.2264,21.842,21.1563,21.691,2014642.153699,0
+HSY.US,D,19990217,000000,21.5993,21.6142,21.2264,21.5569,3606722.487638,0
+HSY.US,D,19990218,000000,21.5756,22.2919,21.4957,21.9535,2596925.6982082,0
+HSY.US,D,19990219,000000,21.9535,22.5139,21.9081,22.3737,2354980.9214552,0
+HSY.US,D,19990222,000000,22.283,22.727,22.283,22.727,1190409.7780457,0
+HSY.US,D,19990223,000000,22.6451,22.7546,22.1301,22.3067,2519410.8078979,0
+HSY.US,D,19990224,000000,22.3067,23.1255,22.3067,22.5523,1992196.0308362,0
+HSY.US,D,19990225,000000,22.4428,22.8198,22.2376,22.4832,1054693.0895463,0
+HSY.US,D,19990226,000000,22.4685,22.4832,22.0166,22.1922,829189.8824007,0
+HSY.US,D,19990301,000000,22.1064,22.1301,21.7522,22.064,860508.0266414,0
+HSY.US,D,19990302,000000,21.9929,21.9929,21.4868,21.7522,620131.28565585,0
+HSY.US,D,19990303,000000,21.8173,21.8637,20.9896,21.4868,1184931.2820387,0
+HSY.US,D,19990304,000000,21.5688,21.6653,21.1051,21.1652,2268068.9661163,0
+HSY.US,D,19990305,000000,21.5292,21.7522,21.2658,21.394,2186376.0257521,0
+HSY.US,D,19990308,000000,21.5688,21.7295,20.9058,21.4384,1051036.028752,0
+HSY.US,D,19990309,000000,21.6653,21.9455,21.4384,21.7522,1187016.2526744,0
+HSY.US,D,19990310,000000,21.691,22.0373,21.4533,21.5688,809872.73588833,0
+HSY.US,D,19990311,000000,21.4868,21.842,21.326,21.769,857638.53132308,0
+HSY.US,D,19990312,000000,21.769,22.0166,21.769,21.9229,501897.13168504,0
+HSY.US,D,19990315,000000,21.8637,22.1922,21.8637,22.0373,570012.92977113,0
+HSY.US,D,19990316,000000,22.0373,22.283,21.769,22.064,773598.098498,0
+HSY.US,D,19990317,000000,21.5688,21.6142,21.034,21.2323,2004983.5804427,0
+HSY.US,D,19990318,000000,21.034,21.1268,20.4154,20.4993,4361006.4804169,0
+HSY.US,D,19990319,000000,20.5861,20.6118,19.8777,20.0809,3047143.5334256,0
+HSY.US,D,19990322,000000,19.9912,20.4825,19.4545,20.2398,1839511.7154812,0
+HSY.US,D,19990323,000000,20.1816,20.6769,19.784,20.005,1228514.9730286,0
+HSY.US,D,19990324,000000,19.9912,20.2181,19.4713,19.854,1772169.292502,0
+HSY.US,D,19990325,000000,19.8303,20.3039,19.8156,20.2772,947683.51740346,0
+HSY.US,D,19990326,000000,20.2398,20.3206,19.854,20.2575,1168486.671638,0
+HSY.US,D,19990329,000000,20.2575,20.9896,20.1647,20.9896,1551372.2198541,0
+HSY.US,D,19990330,000000,20.9896,20.9896,20.5467,20.7055,1842380.1972017,0
+HSY.US,D,19990331,000000,20.6769,20.7893,19.9625,19.9912,981873.18415805,0
+HSY.US,D,19990401,000000,20.0642,20.0642,19.784,19.8777,1062260.6105801,0
+HSY.US,D,19990405,000000,19.8156,19.9251,19.6301,19.6784,1069307.1423543,0
+HSY.US,D,19990406,000000,19.6093,19.6547,18.1827,18.828,3377831.8367079,0
+HSY.US,D,19990407,000000,19.0953,19.2266,18.6968,18.828,2973019.1276931,0
+HSY.US,D,19990408,000000,18.8941,18.8941,18.1156,18.7225,2769182.5867164,0
+HSY.US,D,19990409,000000,18.5459,18.5686,18.2706,18.4541,1922765.596428,0
+HSY.US,D,19990412,000000,18.4945,18.8517,18.2291,18.7589,1615838.0523305,0
+HSY.US,D,19990413,000000,19.1644,19.1644,18.7589,19.049,1887534.9647523,0
+HSY.US,D,19990414,000000,19.049,19.121,18.16,18.3357,2084850.0176052,0
+HSY.US,D,19990415,000000,18.4945,18.5833,17.4004,18.1827,2967280.1370565,0
+HSY.US,D,19990416,000000,18.2706,19.3647,18.2706,19.3647,1516394.9876236,0
+HSY.US,D,19990419,000000,19.343,19.5274,19.121,19.412,1108194.8348243,0
+HSY.US,D,19990420,000000,19.412,19.4545,19.1644,19.3647,792123.62514333,0
+HSY.US,D,19990421,000000,19.412,19.6093,19.2937,19.5017,547571.87489739,0
+HSY.US,D,19990422,000000,19.4319,19.8777,19.4319,19.5857,1303945.9063009,0
+HSY.US,D,19990423,000000,19.6301,19.6784,18.9671,19.4713,1248349.0544094,0
+HSY.US,D,19990426,000000,18.8941,19.121,18.0219,18.6504,3675100.8075494,0
+HSY.US,D,19990427,000000,18.7225,18.7589,18.3357,18.609,1486907.4009757,0
+HSY.US,D,19990428,000000,18.609,18.7589,18.5686,18.6968,1290373.832012,0
+HSY.US,D,19990429,000000,18.7225,18.8517,18.5459,18.7896,1100102.2701399,0
+HSY.US,D,19990430,000000,18.8941,18.9671,18.4945,18.7589,2008113.5703908,0
+HSY.US,D,19990503,000000,18.7225,19.5422,18.6968,19.5422,1959048.3426007,0
+HSY.US,D,19990504,000000,19.5274,19.5708,18.4077,18.7225,1081313.2080715,0
+HSY.US,D,19990505,000000,18.9809,19.1881,18.7362,19.1881,945592.46518103,0
+HSY.US,D,19990506,000000,19.121,19.6952,18.7225,19.5708,1467847.7082996,0
+HSY.US,D,19990507,000000,19.6093,20.1016,19.5708,19.7712,1269228.1551024,0
+HSY.US,D,19990510,000000,19.784,19.9408,19.2483,19.8777,1065128.0787028,0
+HSY.US,D,19990511,000000,19.8777,20.1421,19.7485,19.8777,2503747.6813863,0
+HSY.US,D,19990512,000000,19.854,19.854,19.4319,19.6784,828145.87668616,0
+HSY.US,D,19990513,000000,19.5857,20.7055,19.5708,20.4993,1401032.3561668,0
+HSY.US,D,19990514,000000,20.3206,20.37,20.0642,20.2772,839627.91235055,0
+HSY.US,D,19990517,000000,20.6364,20.6364,19.5708,19.784,1578774.8358664,0
+HSY.US,D,19990518,000000,20.3206,20.3433,19.784,20.1016,754544.48740871,0
+HSY.US,D,19990519,000000,20.005,20.2181,19.8303,20.0642,506859.70642136,0
+HSY.US,D,19990520,000000,20.0286,20.2318,19.9625,20.1016,479193.55498599,0
+HSY.US,D,19990521,000000,20.1016,20.3433,19.9625,20.297,525908.24952173,0
+HSY.US,D,19990524,000000,20.2081,20.297,19.7997,20.005,641532.38920618,0
+HSY.US,D,19990525,000000,20.0286,20.742,19.9625,20.2318,874863.61201524,0
+HSY.US,D,19990526,000000,20.3206,20.4993,19.8303,20.2318,780902.08410867,0
+HSY.US,D,19990527,000000,20.0553,20.0553,19.3341,19.493,439514.24264892,0
+HSY.US,D,19990528,000000,19.1358,19.6093,19.1358,19.4259,486497.54059666,0
+HSY.US,D,19990601,000000,19.3647,19.5422,19.0875,19.4259,497459.60059935,0
+HSY.US,D,19990602,000000,19.4476,19.493,19.2937,19.4713,572628.01204639,0
+HSY.US,D,19990603,000000,19.4713,19.5571,19.1585,19.265,555664.43958175,0
+HSY.US,D,19990604,000000,19.3341,19.784,19.2266,19.784,566366.0049547,0
+HSY.US,D,19990607,000000,19.5097,19.6952,19.3785,19.6715,352607.35529885,0
+HSY.US,D,19990608,000000,19.493,19.6459,19.3647,19.6459,621695.2670321,0
+HSY.US,D,19990609,000000,19.4713,19.493,19.1585,19.265,1168486.671638,0
+HSY.US,D,19990610,000000,19.1585,19.4259,19.1358,19.2414,690597.61699631,0
+HSY.US,D,19990611,000000,19.2414,19.5422,19.2414,19.2937,972474.09193383,0
+HSY.US,D,19990614,000000,19.3785,19.784,19.3785,19.7406,683811.57985181,0
+HSY.US,D,19990615,000000,19.8303,19.9251,19.6459,19.6715,560102.98426523,0
+HSY.US,D,19990616,000000,19.7406,19.9251,19.6093,19.8935,787689.13485097,0
+HSY.US,D,19990617,000000,19.8303,20.0809,19.5788,20.005,1000921.7272584,0
+HSY.US,D,19990618,000000,19.9251,20.1647,19.784,20.1647,1479594.2929849,0
+HSY.US,D,19990621,000000,20.1647,20.5467,19.8935,20.4578,1169530.6773526,0
+HSY.US,D,19990622,000000,20.4154,20.9058,20.3433,20.4578,1212069.3490301,0
+HSY.US,D,19990623,000000,20.3433,20.4252,20.1421,20.2772,507901.68494033,0
+HSY.US,D,19990624,000000,20.0553,20.4825,20.0286,20.3206,747493.90124332,0
+HSY.US,D,19990625,000000,20.3433,20.4578,19.9408,20.005,692684.61482762,0
+HSY.US,D,19990628,000000,19.9251,20.3611,19.7997,20.3433,738621.87986527,0
+HSY.US,D,19990629,000000,20.4578,21.1268,20.4252,21.1268,1314904.9255103,0
+HSY.US,D,19990630,000000,20.7726,21.3033,20.7055,21.2658,1427652.474692,0
+HSY.US,D,19990701,000000,21.0597,21.1051,20.7272,21.0794,786645.12913642,0
+HSY.US,D,19990702,000000,20.9896,21.0597,20.8564,21.0183,336943.21518959,0
+HSY.US,D,19990706,000000,20.7726,21.1051,20.6769,20.9896,706779.70557173,0
+HSY.US,D,19990707,000000,20.7726,20.9502,20.6769,20.9502,1120200.9005415,0
+HSY.US,D,19990708,000000,20.6769,20.9185,20.6364,20.7726,434560.79029264,0
+HSY.US,D,19990709,000000,20.6769,21.2796,20.6118,21.0597,553574.40095711,0
+HSY.US,D,19990712,000000,20.9896,20.9896,20.6364,20.9058,481541.04744703,0
+HSY.US,D,19990713,000000,20.814,20.9058,20.523,20.6769,610994.71525693,0
+HSY.US,D,19990714,000000,20.5861,20.7726,20.4825,20.7055,309020.6235156,0
+HSY.US,D,19990715,000000,20.7893,20.9896,20.6364,20.742,299363.0638572,0
+HSY.US,D,19990716,000000,20.814,20.9502,20.6364,20.9502,683811.57985181,0
+HSY.US,D,19990719,000000,20.9502,21.0183,20.5467,20.6769,402978.09703106,0
+HSY.US,D,19990720,000000,20.6118,20.742,20.5664,20.742,490413.06882508,0
+HSY.US,D,19990721,000000,20.7272,21.1948,20.7055,21.0794,909838.81705019,0
+HSY.US,D,19990722,000000,20.9896,20.9896,20.5861,20.9185,702082.69345407,0
+HSY.US,D,19990723,000000,20.7726,20.9502,20.6522,20.7893,328072.20740933,0
+HSY.US,D,19990726,000000,20.7726,21.3497,20.5467,21.2796,1033546.3990389,0
+HSY.US,D,19990727,000000,21.2796,21.9999,20.9896,21.691,2113033.1039089,0
+HSY.US,D,19990728,000000,21.6653,21.7995,21.1948,21.3339,578892.04633365,0
+HSY.US,D,19990729,000000,21.034,21.034,20.4252,20.6769,1064083.0593904,0
+HSY.US,D,19990730,000000,20.742,20.814,20.5861,20.7726,876692.14241238,0
+HSY.US,D,19990802,000000,20.6769,21.034,20.523,20.9649,626914.28200703,0
+HSY.US,D,19990803,000000,20.9058,21.3033,20.7726,20.9502,725832.30306324,0
+HSY.US,D,19990804,000000,21.0183,21.1495,20.7055,20.7272,413678.64880623,0
+HSY.US,D,19990805,000000,20.7272,20.7726,20.4252,20.6118,636316.41502459,0
+HSY.US,D,19990806,000000,20.5861,20.5861,20.0809,20.4825,483631.08607168,0
+HSY.US,D,19990809,000000,20.4252,20.8821,20.4154,20.6522,910624.35533056,0
+HSY.US,D,19990810,000000,20.7272,20.7726,20.4993,20.5467,487806.09533207,0
+HSY.US,D,19990811,000000,20.4578,20.5664,20.1816,20.4154,877735.13452913,0
+HSY.US,D,19990812,000000,20.2318,20.3433,19.8688,19.8688,982131.65159223,0
+HSY.US,D,19990813,000000,19.9625,20.4252,19.9625,20.297,863643.08457837,0
+HSY.US,D,19990816,000000,20.2318,20.297,19.9842,20.1647,552532.42243813,0
+HSY.US,D,19990817,000000,20.0809,20.2772,19.9625,20.2772,511294.1967137,0
+HSY.US,D,19990818,000000,20.1816,20.1816,19.6952,19.7406,840933.42629262,0
+HSY.US,D,19990819,000000,19.6459,19.784,19.3341,19.6459,655104.46349523,0
+HSY.US,D,19990820,000000,19.6459,19.7188,19.5097,19.6952,527476.28528911,0
+HSY.US,D,19990823,000000,19.8086,19.9014,19.6459,19.9014,566366.0049547,0
+HSY.US,D,19990824,000000,19.9251,19.9665,19.6459,19.9014,615174.79250623,0
+HSY.US,D,19990825,000000,19.9014,19.9014,19.0716,19.8086,2309832.2354913,0
+HSY.US,D,19990826,000000,19.8086,19.8303,19.5187,19.5857,754544.48740871,0
+HSY.US,D,19990827,000000,19.6459,19.6784,19.2937,19.4713,915056.81842734,0
+HSY.US,D,19990830,000000,19.5187,19.5187,19.2039,19.3074,1071395.1537834,0
+HSY.US,D,19990831,000000,19.493,19.493,19.2039,19.273,814573.8023971,0
+HSY.US,D,19990901,000000,19.2483,19.2937,18.8427,19.273,1012408.8309118,0
+HSY.US,D,19990902,000000,18.7746,19.0875,18.7746,19.0056,878257.1373864,0
+HSY.US,D,19990903,000000,19.0204,19.2266,18.9809,19.0716,972474.09193383,0
+HSY.US,D,19990907,000000,19.1122,19.1122,18.7362,18.7362,964385.58164058,0
+HSY.US,D,19990908,000000,18.461,18.7589,18.3899,18.6237,1540145.6108306,0
+HSY.US,D,19990909,000000,18.168,18.168,17.8088,18.0772,4117758.2169175,0
+HSY.US,D,19990910,000000,18.0772,18.9533,18.0605,18.6357,2501138.6806978,0
+HSY.US,D,19990913,000000,17.9934,19.2266,17.9934,18.6622,2881412.187432,0
+HSY.US,D,19990914,000000,18.4245,18.5764,18.3524,18.5024,1662816.2822892,0
+HSY.US,D,19990915,000000,19.0716,19.0716,18.6622,18.7056,2259455.4121725,0
+HSY.US,D,19990916,000000,18.7589,18.7973,18.3732,18.5024,920277.86059784,0
+HSY.US,D,19990917,000000,18.7056,19.2039,18.7056,18.9355,1328738.5080269,0
+HSY.US,D,19990920,000000,18.9355,19.1358,18.7056,18.9809,1442012.114457,0
+HSY.US,D,19990921,000000,19.049,19.049,18.5281,18.6622,873819.60630071,0
+HSY.US,D,19990922,000000,18.5764,18.7056,18.1463,18.4807,1141078.9876368,0
+HSY.US,D,19990923,000000,18.4383,18.5764,18.1463,18.4383,1105324.3259082,0
+HSY.US,D,19990924,000000,18.3899,18.6878,18.2153,18.5281,1364753.6643852,0
+HSY.US,D,19990927,000000,18.6237,18.6878,18.2538,18.5024,948466.01489048,0
+HSY.US,D,19990928,000000,18.5024,18.5024,17.9934,18.3051,852680.0109779,0
+HSY.US,D,19990929,000000,18.4807,18.4807,17.9934,17.9934,462486.42275997,0
+HSY.US,D,19990930,000000,18.0081,18.0081,17.4468,17.5168,1639320.0721254,0
+HSY.US,D,19991001,000000,17.4468,17.4724,17.136,17.3658,1347794.1463117,0
+HSY.US,D,19991004,000000,17.4941,17.7171,17.3658,17.5415,858680.50984206,0
+HSY.US,D,19991005,000000,17.6244,17.9934,17.5415,17.7841,1303683.3844757,0
+HSY.US,D,19991006,000000,17.8552,18.2153,17.5849,17.9934,1227732.4755416,0
+HSY.US,D,19991007,000000,17.8986,17.9707,17.5632,17.6924,509463.63912102,0
+HSY.US,D,19991008,000000,17.7841,18.5281,17.7625,18.3524,807004.25416779,0
+HSY.US,D,19991011,000000,17.9707,18.168,17.8325,17.939,1106107.836993,0
+HSY.US,D,19991012,000000,17.939,17.939,17.6086,17.6924,912445.79054321,0
+HSY.US,D,19991013,000000,17.6086,17.7625,17.4251,17.4468,375839.01644187,0
+HSY.US,D,19991014,000000,17.3658,18.1907,17.2721,17.8552,729225.82843439,0
+HSY.US,D,19991015,000000,17.7625,17.7625,17.0897,17.136,941677.95055038,0
+HSY.US,D,19991018,000000,17.1834,17.7171,17.0897,17.6086,782727.57371244,0
+HSY.US,D,19991019,000000,17.7477,17.9934,17.6244,17.8986,684073.08807933,0
+HSY.US,D,19991020,000000,17.8986,18.6237,17.8986,18.3732,1088883.7698986,0
+HSY.US,D,19991021,000000,18.4383,18.6237,18.168,18.3899,714613.80282192,0
+HSY.US,D,19991022,000000,18.6622,18.6622,17.8552,17.8769,855287.99806869,0
+HSY.US,D,19991025,000000,18.4383,18.6622,17.7171,18.0605,2626679.8610725,0
+HSY.US,D,19991026,000000,17.8088,17.9707,17.5849,17.6086,1129859.4737977,0
+HSY.US,D,19991027,000000,17.5632,18.3051,17.3097,18.1236,1741633.6457483,0
+HSY.US,D,19991028,000000,18.2153,18.3524,17.7477,18.0772,1240785.5877668,0
+HSY.US,D,19991029,000000,18.1009,18.3899,17.5415,18.168,1482722.2557374,0
+HSY.US,D,19991101,000000,18.168,19.0716,18.0358,18.7589,2042304.2507432,0
+HSY.US,D,19991102,000000,18.9809,19.1792,18.6357,18.9355,1862477.8140055,0
+HSY.US,D,19991103,000000,18.7973,18.8881,18.2538,18.4383,769680.54307402,0
+HSY.US,D,19991104,000000,18.5281,18.6357,17.9934,18.0772,534000.81420612,0
+HSY.US,D,19991105,000000,18.237,18.461,17.8552,18.0772,643095.35698464,0
+HSY.US,D,19991108,000000,18.0772,18.1907,17.8769,18.1907,789517.6652481,0
+HSY.US,D,19991109,000000,18.168,18.168,17.7477,17.8325,645186.40920708,0
+HSY.US,D,19991110,000000,17.7477,17.8986,17.5415,17.7171,876430.63418484,0
+HSY.US,D,19991111,000000,17.7171,17.8552,17.4468,17.5415,533220.34391467,0
+HSY.US,D,19991112,000000,17.5168,17.7477,17.4468,17.6086,686166.16749732,0
+HSY.US,D,19991115,000000,17.5168,17.6776,17.4724,17.5632,621956.77525963,0
+HSY.US,D,19991117,000000,17.9934,18.82,17.9934,18.5764,1813932.561877,0
+HSY.US,D,19991118,000000,18.6434,18.7589,18.1009,18.237,735754.41174251,0
+HSY.US,D,19991119,000000,18.0772,18.2153,17.7171,18.0772,750367.45095276,0
+HSY.US,D,19991122,000000,18.168,18.168,17.8088,17.9233,729488.35025969,0
+HSY.US,D,19991123,000000,17.8552,17.8769,17.5849,17.6776,1166664.2228276,0
+HSY.US,D,19991124,000000,17.6776,18.2627,17.6244,18.1463,944025.44301144,0
+HSY.US,D,19991126,000000,18.0605,18.1463,17.8986,18.0081,437166.75018787,0
+HSY.US,D,19991129,000000,17.9233,17.9233,17.5849,17.7398,1020761.8902258,0
+HSY.US,D,19991130,000000,17.6924,17.9233,17.5563,17.7625,744626.43312056,0
+HSY.US,D,19991201,000000,17.7171,18.0772,17.6244,17.939,1488729.849786,0
+HSY.US,D,19991202,000000,17.6244,18.2627,17.6086,18.2627,3991432.5118601,0
+HSY.US,D,19991203,000000,18.3524,19.5955,18.1463,19.2818,2653302.0067935,0
+HSY.US,D,19991206,000000,19.2818,19.2818,18.7362,18.7816,1077397.6798431,0
+HSY.US,D,19991207,000000,18.6878,18.8427,18.3732,18.461,788214.17850159,0
+HSY.US,D,19991208,000000,18.4472,18.8427,18.2863,18.4807,1027546.9137726,0
+HSY.US,D,19991209,000000,18.5833,18.6622,18.3899,18.5281,760283.47804535,0
+HSY.US,D,19991210,000000,18.5281,18.6434,18.0772,18.4472,563233.98781108,0
+HSY.US,D,19991213,000000,18.3524,18.4472,17.939,18.168,899138.26527503,0
+HSY.US,D,19991214,000000,17.9233,18.1334,17.7171,17.7398,1240002.076682,0
+HSY.US,D,19991215,000000,17.6776,17.7171,17.4004,17.4468,1720233.5557957,0
+HSY.US,D,19991216,000000,17.4468,17.5415,17.3097,17.357,1209984.3783944,0
+HSY.US,D,19991217,000000,17.357,17.8325,17.2653,17.4724,1965045.8006714,0
+HSY.US,D,19991220,000000,17.4468,18.1334,17.357,18.1009,1502040.4158476,0
+HSY.US,D,19991221,000000,17.8552,18.461,17.8552,18.2153,1392159.3211909,0
+HSY.US,D,19991222,000000,18.0772,18.2153,17.8769,17.8769,613602.70234772,0
+HSY.US,D,19991223,000000,17.8986,17.939,17.4882,17.8769,1188063.2991824,0
+HSY.US,D,19991227,000000,17.7171,18.461,17.7171,18.1334,2004983.5804427,0
+HSY.US,D,19991228,000000,17.9233,18.0772,16.7522,17.288,3172686.740996,0
+HSY.US,D,19991229,000000,17.357,17.4251,16.5441,16.7522,1719450.0447109,0
+HSY.US,D,19991230,000000,16.7522,17.3363,16.6506,17.2396,1250179.612002,0
+HSY.US,D,19991231,000000,17.1568,17.1735,16.9969,17.1568,595336.65673436,0
+HSY.US,D,20000103,000000,16.9969,17.1735,16.6506,16.7729,1182844.2842074,0
+HSY.US,D,20000104,000000,16.5441,16.6289,16.0704,16.1355,1383288.3134107,0
+HSY.US,D,20000105,000000,16.1761,16.8222,16.0477,16.1997,1419043.9887371,0
+HSY.US,D,20000106,000000,16.2984,17.1004,16.2313,16.6289,1308117.874768,0
+HSY.US,D,20000107,000000,16.6506,16.9742,16.3693,16.6831,1051560.0588048,0
+HSY.US,D,20000110,000000,16.6289,16.9268,16.5204,16.7197,860245.50481609,0
+HSY.US,D,20000111,000000,16.7197,16.8222,16.1761,16.3833,1061218.632061,0
+HSY.US,D,20000112,000000,16.4761,16.8341,16.1582,16.2668,892610.69556469,0
+HSY.US,D,20000113,000000,16.2668,16.4287,16.1158,16.1582,653278.97389145,0
+HSY.US,D,20000114,000000,16.2313,16.2313,14.4663,15.3957,12419568.000027,0
+HSY.US,D,20000118,000000,15.3957,15.5496,15.0483,15.5496,1309423.3887101,0
+HSY.US,D,20000119,000000,15.365,15.6876,15.2319,15.592,1345967.6431103,0
+HSY.US,D,20000120,000000,15.5703,15.592,15.1885,15.2565,1419043.9887371,0
+HSY.US,D,20000121,000000,15.2565,15.3413,14.7357,14.9103,1253050.1209181,0
+HSY.US,D,20000124,000000,15.0483,15.0483,14.5028,14.5028,868862.0995533,0
+HSY.US,D,20000125,000000,14.5965,14.8866,14.2127,14.4012,837278.39269394,0
+HSY.US,D,20000126,000000,14.4663,14.6192,14.187,14.5284,1302638.3651633,0
+HSY.US,D,20000127,000000,14.5028,14.5028,14.1082,14.2641,813790.29131231,0
+HSY.US,D,20000128,000000,14.187,14.187,13.6554,13.6554,1836898.6604015,0
+HSY.US,D,20000131,000000,13.9138,15.4795,13.901,15.365,2587006.6303222,0
+HSY.US,D,20000201,000000,15.2713,15.365,14.561,14.6686,1563894.2068419,0
+HSY.US,D,20000202,000000,14.6449,15.0139,14.5965,14.713,1696488.0005778,0
+HSY.US,D,20000203,000000,14.8056,15.1194,14.8056,14.9595,1272620.6668758,0
+HSY.US,D,20000204,000000,15.0483,15.1431,14.8235,15.0139,1026763.4026878,0
+HSY.US,D,20000207,000000,14.8737,15.0139,14.7791,14.8235,819272.84171033,0
+HSY.US,D,20000208,000000,14.8235,15.2565,14.8235,15.2565,1158307.1091224,0
+HSY.US,D,20000209,000000,15.1431,15.296,15.0276,15.0957,1189106.2912991,0
+HSY.US,D,20000210,000000,15.0139,15.2319,14.8866,15.1885,1406255.4255328,0
+HSY.US,D,20000211,000000,15.1885,16.4287,15.1431,15.4638,2882979.2096016,0
+HSY.US,D,20000214,000000,15.4638,15.5496,15.0276,15.3413,1155178.132772,0
+HSY.US,D,20000215,000000,15.2713,15.9521,15.2713,15.8475,1580856.7657088,0
+HSY.US,D,20000216,000000,16.0004,16.3369,15.6394,15.9767,2153229.3511143,0
+HSY.US,D,20000217,000000,15.9323,16.2984,15.9156,16.1158,1094101.7712758,0
+HSY.US,D,20000218,000000,16.0921,16.407,16.0921,16.3211,1586080.8486726,0
+HSY.US,D,20000222,000000,16.2461,17.0897,16.0477,16.8795,2134960.2647078,0
+HSY.US,D,20000223,000000,16.6831,17.136,16.4514,16.6831,2414485.192793,0
+HSY.US,D,20000224,000000,16.3833,16.3833,15.7923,16.1761,3618469.0723232,0
+HSY.US,D,20000225,000000,16.1997,16.3833,15.9767,16.3211,2123736.6964775,0
+HSY.US,D,20000228,000000,16.2668,16.2984,15.8879,15.9521,1366581.1811846,0
+HSY.US,D,20000229,000000,15.5496,15.8879,15.1431,15.8879,2802852.2778095,0
+HSY.US,D,20000301,000000,15.8879,16.2668,15.5496,16.1997,1938951.7393946,0
+HSY.US,D,20000302,000000,16.1158,16.1355,15.5259,15.7923,1109497.3079731,0
+HSY.US,D,20000303,000000,15.7103,15.7103,15.5022,15.592,1080533.7513778,0
+HSY.US,D,20000306,000000,15.365,15.4638,15.0276,15.2565,1160395.1205515,0
+HSY.US,D,20000307,000000,14.8866,14.9103,14.3262,14.4663,1707185.5115596,0
+HSY.US,D,20000308,000000,14.4663,15.592,14.3656,15.1194,2403263.6517584,0
+HSY.US,D,20000309,000000,14.6192,15.0483,14.5758,14.8737,2156622.8764855,0
+HSY.US,D,20000310,000000,14.713,14.8235,14.3656,14.4663,1333698.0419698,0
+HSY.US,D,20000313,000000,14.2384,14.4663,14.1653,14.4663,1077662.228864,0
+HSY.US,D,20000314,000000,14.4663,14.8737,14.4663,14.8056,1396073.8358215,0
+HSY.US,D,20000315,000000,14.8235,15.8642,14.6913,15.816,2096589.507106,0
+HSY.US,D,20000316,000000,15.9156,17.4724,15.9156,17.2396,2469297.520002,0
+HSY.US,D,20000317,000000,16.8222,16.9969,16.6831,16.6831,1995848.0236417,0
+HSY.US,D,20000320,000000,16.6831,17.357,16.6831,16.9969,1904238.0425871,0
+HSY.US,D,20000321,000000,17.0897,17.0897,16.6289,16.9742,923672.39956677,0
+HSY.US,D,20000322,000000,16.7197,16.8222,16.0004,16.2984,1372326.2534079,0
+HSY.US,D,20000323,000000,16.1355,16.4287,15.8475,16.3833,974304.6495265,0
+HSY.US,D,20000324,000000,16.1997,16.2668,15.816,15.9156,1271059.7262929,0
+HSY.US,D,20000327,000000,15.592,15.8879,15.5496,15.6177,960995.09706277,0
+HSY.US,D,20000328,000000,15.5496,15.746,15.1194,15.1885,3051842.5727388,0
+HSY.US,D,20000329,000000,15.2565,16.9969,15.2565,16.9268,3809260.6098569,0
+HSY.US,D,20000330,000000,16.9268,18.0081,16.9022,17.7171,2117995.6786453,0
+HSY.US,D,20000331,000000,17.939,18.3278,17.6244,17.6244,2053009.8705073,0
+HSY.US,D,20000403,000000,17.5415,17.6776,16.9969,16.9969,2113294.6121364,0
+HSY.US,D,20000404,000000,17.0897,18.1009,17.0897,17.6086,2064747.3328125,0
+HSY.US,D,20000405,000000,17.357,17.939,17.1568,17.357,818489.33062553,0
+HSY.US,D,20000406,000000,17.1735,17.2249,16.9022,17.2051,973780.61947367,0
+HSY.US,D,20000407,000000,17.0897,17.1568,16.614,16.7058,971431.09981706,0
+HSY.US,D,20000410,000000,16.7058,16.8341,16.5667,16.7897,876953.6506399,0
+HSY.US,D,20000411,000000,16.8598,17.4882,16.7729,17.3363,1350397.0654136,0
+HSY.US,D,20000412,000000,17.3363,18.2153,17.3097,17.7625,1757037.2912278,0
+HSY.US,D,20000413,000000,17.8552,17.8552,17.357,17.4724,1286197.8091538,0
+HSY.US,D,20000414,000000,17.4724,17.8088,16.7897,17.0186,1441748.5790339,0
+HSY.US,D,20000417,000000,17.064,17.3363,16.5894,16.9268,1684218.3994374,0
+HSY.US,D,20000418,000000,16.9525,17.064,16.6831,16.8341,656668.44487148,0
+HSY.US,D,20000419,000000,16.9022,17.5415,16.7897,17.2051,1325866.985513,0
+HSY.US,D,20000420,000000,17.1735,17.4882,17.0897,17.2396,704434.24030624,0
+HSY.US,D,20000424,000000,16.9969,18.237,16.9969,17.7625,2246407.3679361,0
+HSY.US,D,20000425,000000,17.357,18.0605,17.2051,17.7625,1124118.4559655,0
+HSY.US,D,20000426,000000,17.6776,17.6776,17.0324,17.2249,1550062.6515209,0
+HSY.US,D,20000427,000000,17.136,17.2396,16.8598,17.0186,1206854.3884463,0
+HSY.US,D,20000428,000000,16.9022,16.9022,16.2668,16.4514,1495254.3787031,0
+HSY.US,D,20000501,000000,16.407,16.5894,16.2668,16.3833,843547.49497011,0
+HSY.US,D,20000502,000000,16.3833,16.7522,16.2668,16.5894,983439.19272986,0
+HSY.US,D,20000503,000000,17.0897,17.6244,16.9525,17.0186,1476203.8084071,0
+HSY.US,D,20000504,000000,17.1004,17.4004,16.8222,17.0897,859726.54275216,0
+HSY.US,D,20000505,000000,17.0186,17.3097,16.6831,16.7729,620912.76954508,0
+HSY.US,D,20000508,000000,16.7058,17.5849,16.6506,17.4468,971171.6187851,0
+HSY.US,D,20000509,000000,17.3797,17.7171,17.357,17.6086,692163.62556814,0
+HSY.US,D,20000510,000000,17.5168,18.168,17.5168,18.0772,1320909.4787657,0
+HSY.US,D,20000511,000000,17.8986,18.2863,17.8769,18.0772,860508.0266414,0
+HSY.US,D,20000512,000000,18.0081,18.1907,17.7398,17.8552,1163524.0969017,0
+HSY.US,D,20000515,000000,17.9934,18.7816,17.9707,18.6434,1845512.2143453,0
+HSY.US,D,20000516,000000,18.7135,18.7816,18.2627,18.5833,736531.84124062,0
+HSY.US,D,20000517,000000,18.4807,18.4807,17.939,18.168,517820.75282626,0
+HSY.US,D,20000518,000000,18.1334,18.4807,17.939,18.3278,451525.37635505,0
+HSY.US,D,20000519,000000,18.237,18.4472,17.939,18.0081,723745.30523193,0
+HSY.US,D,20000522,000000,17.8325,18.4807,17.7398,18.4245,855813.04171931,0
+HSY.US,D,20000523,000000,18.4689,18.8822,18.3051,18.8576,888956.67556379,0
+HSY.US,D,20000524,000000,18.8123,19.4189,18.8123,19.2887,1187280.8016954,0
+HSY.US,D,20000525,000000,19.2414,19.3785,18.9671,19.3508,1174752.7331208,0
+HSY.US,D,20000526,000000,19.6093,20.2822,19.5097,19.9912,2015163.1429584,0
+HSY.US,D,20000530,000000,19.9625,19.9625,19.2414,19.5571,1793834.9450732,0
+HSY.US,D,20000531,000000,19.6952,19.6952,18.6504,18.8576,1482463.7883032,0
+HSY.US,D,20000601,000000,18.9888,19.0332,18.4876,18.6622,1213897.8794273,0
+HSY.US,D,20000602,000000,18.9533,18.9533,18.168,18.1966,1423999.4682889,0
+HSY.US,D,20000605,000000,18.2706,18.6287,17.8088,17.8769,1201371.8380483,0
+HSY.US,D,20000606,000000,17.8986,18.5596,17.8088,18.4689,1009012.2647473,0
+HSY.US,D,20000607,000000,18.3357,19.1496,18.3357,18.9533,1302376.8569358,0
+HSY.US,D,20000608,000000,19.2197,19.2197,18.4689,19.0332,1015804.3834785,0
+HSY.US,D,20000609,000000,19.0332,19.0578,18.6878,18.828,586724.11638828,0
+HSY.US,D,20000612,000000,18.828,19.1279,18.7225,18.7362,517820.75282626,0
+HSY.US,D,20000613,000000,18.8123,19.196,18.7225,19.1032,947417.95478481,0
+HSY.US,D,20000614,000000,19.1496,19.3785,18.9671,19.3508,834148.40274588,0
+HSY.US,D,20000615,000000,19.3785,19.6952,19.3508,19.3785,696602.17025161,0
+HSY.US,D,20000616,000000,19.0578,19.3341,18.7589,18.7896,940637.99922697,0
+HSY.US,D,20000619,000000,18.7589,18.9888,18.4876,18.9276,1428699.5211999,0
+HSY.US,D,20000620,000000,18.9276,18.9533,18.3524,18.3732,1079225.1966424,0
+HSY.US,D,20000621,000000,18.168,18.237,17.6086,18.0358,2486781.0681284,0
+HSY.US,D,20000622,000000,17.8088,17.8552,17.655,17.7398,1437836.0915988,0
+HSY.US,D,20000623,000000,17.3097,18.0772,17.1478,18.0605,1608793.5477517,0
+HSY.US,D,20000626,000000,18.0161,18.4245,17.9934,18.168,896004.22093584,0
+HSY.US,D,20000627,000000,18.237,18.5833,18.168,18.4876,798652.20845145,0
+HSY.US,D,20000628,000000,18.3357,18.4245,17.9233,18.2538,776987.56947802,0
+HSY.US,D,20000629,000000,17.8088,17.9233,17.5563,17.6924,1128032.9705963,0
+HSY.US,D,20000630,000000,17.6924,17.7398,17.4882,17.6244,1367886.6951267,0
+HSY.US,D,20000703,000000,17.7171,17.7841,17.3925,17.4882,520431.78071041,0
+HSY.US,D,20000705,000000,17.2179,17.655,17.2179,17.5168,1515612.4901366,0
+HSY.US,D,20000706,000000,17.1281,17.1735,16.3833,16.6753,3139540.0663581,0
+HSY.US,D,20000707,000000,16.4918,16.8598,16.3132,16.8292,1253569.0829821,0
+HSY.US,D,20000710,000000,16.6052,16.698,16.2855,16.4681,991793.26564176,0
+HSY.US,D,20000711,000000,16.2668,16.4918,16.1435,16.4918,1068262.1230419,0
+HSY.US,D,20000712,000000,16.407,16.4217,16.0863,16.1761,631355.86748384,0
+HSY.US,D,20000713,000000,16.1761,16.407,16.1761,16.3833,671284.52487508,0
+HSY.US,D,20000714,000000,16.3132,16.4434,16.2155,16.2668,774900.57164672,0
+HSY.US,D,20000717,000000,16.2668,16.2668,15.7923,15.9235,710435.75276819,0
+HSY.US,D,20000718,000000,15.9235,16.3132,15.8791,16.2668,798386.6458328,0
+HSY.US,D,20000719,000000,16.3132,16.6506,16.2668,16.4217,1111066.3573382,0
+HSY.US,D,20000720,000000,16.4434,16.6289,16.1435,16.1761,672330.55778518,0
+HSY.US,D,20000721,000000,16.0863,16.1761,15.6709,15.6709,726876.30877778,0
+HSY.US,D,20000724,000000,15.5861,15.8298,15.447,15.6946,1105583.8069402,0
+HSY.US,D,20000725,000000,15.746,16.4918,15.746,16.0626,1112108.3358572,0
+HSY.US,D,20000726,000000,16.1297,17.4162,16.1297,16.8953,3243939.6242146,0
+HSY.US,D,20000727,000000,16.8953,17.2396,16.5372,16.6289,1373629.7401545,0
+HSY.US,D,20000728,000000,16.6753,17.0324,16.5589,16.9268,911399.75763311,0
+HSY.US,D,20000731,000000,16.9268,17.0324,16.6753,16.8055,1727282.1147656,0
+HSY.US,D,20000801,000000,16.7433,16.9653,16.7197,16.8055,893652.67408367,0
+HSY.US,D,20000802,000000,16.8292,16.9268,16.5589,16.8055,1237913.0516551,0
+HSY.US,D,20000803,000000,16.8736,17.064,16.7433,16.8598,769163.60820564,0
+HSY.US,D,20000804,000000,16.8953,17.1004,16.7197,17.0324,868862.0995533,0
+HSY.US,D,20000807,000000,16.9969,17.0324,16.5372,16.9969,783251.60376529,0
+HSY.US,D,20000808,000000,16.8292,16.8736,16.6052,16.8736,636051.86600373,0
+HSY.US,D,20000809,000000,16.7897,16.8292,16.4434,16.766,637356.36634801,0
+HSY.US,D,20000810,000000,16.8055,17.3797,16.8055,17.0817,910096.2708866,0
+HSY.US,D,20000811,000000,17.1735,17.357,16.8292,16.9653,707042.22739703,0
+HSY.US,D,20000814,000000,16.9268,16.9969,16.7197,16.8292,621956.77525963,0
+HSY.US,D,20000815,000000,16.8055,17.064,16.766,16.7897,489893.09316337,0
+HSY.US,D,20000816,000000,16.7433,16.766,16.4217,16.5135,1110024.3788192,0
+HSY.US,D,20000817,000000,16.4217,16.6753,16.4217,16.5135,606816.6652032,0
+HSY.US,D,20000818,000000,16.4918,16.5135,16.1435,16.1761,1646372.6854864,0
+HSY.US,D,20000821,000000,16.1761,16.4434,16.107,16.3526,1309423.3887101,0
+HSY.US,D,20000822,000000,16.3833,16.407,16.0626,16.1997,756630.47164223,0
+HSY.US,D,20000823,000000,16.1849,16.4374,16.1158,16.4147,579413.03559313,0
+HSY.US,D,20000824,000000,16.3693,16.4374,16.2313,16.254,698424.61906205,0
+HSY.US,D,20000825,000000,16.2313,16.4147,16.0004,16.0004,1441748.5790339,0
+HSY.US,D,20000828,000000,16.0704,16.3448,16.0241,16.1355,2006546.5482211,0
+HSY.US,D,20000829,000000,16.1582,16.254,16.0241,16.0921,817184.83028124,0
+HSY.US,D,20000830,000000,16.1582,16.1582,15.7754,15.7754,1166395.6194156,0
+HSY.US,D,20000831,000000,15.7754,15.7754,15.447,15.6177,903311.24733985,0
+HSY.US,D,20000901,000000,15.7271,15.7271,15.2042,15.519,2250059.3607415,0
+HSY.US,D,20000905,000000,15.5022,15.5861,15.2042,15.4094,2352631.4017986,0
+HSY.US,D,20000906,000000,15.5861,16.5065,15.5022,16.254,1752862.2819675,0
+HSY.US,D,20000907,000000,16.254,16.5292,16.1158,16.3693,1201107.2890274,0
+HSY.US,D,20000908,000000,16.2984,16.4601,16.1849,16.3901,703910.21025341,0
+HSY.US,D,20000911,000000,16.5292,16.5292,16.1355,16.1582,556445.92347099,0
+HSY.US,D,20000912,000000,16.1355,16.5509,16.0921,16.5065,701823.21242211,0
+HSY.US,D,20000913,000000,16.3693,16.5756,16.2757,16.5509,763161.08214591,0
+HSY.US,D,20000914,000000,16.5292,16.8055,16.4838,16.6831,1838466.6961688,0
+HSY.US,D,20000915,000000,16.6831,17.1735,16.6831,17.1192,1760689.2840332,0
+HSY.US,D,20000918,000000,17.8769,17.8986,17.3531,17.6017,2618325.7881608,0
+HSY.US,D,20000919,000000,17.5563,17.7841,17.5089,17.7625,1567029.2647789,0
+HSY.US,D,20000920,000000,17.7171,17.9707,17.3728,17.9707,1484295.3594937,0
+HSY.US,D,20000921,000000,17.8986,18.3524,17.8986,18.1966,1447493.6512572,0
+HSY.US,D,20000922,000000,18.2706,19.0411,18.2153,18.6357,1343354.5880305,0
+HSY.US,D,20000925,000000,18.5459,18.5686,18.0081,18.0772,1173966.1812426,0
+HSY.US,D,20000926,000000,18.0358,18.4738,18.0358,18.3357,1175792.6844443,0
+HSY.US,D,20000927,000000,18.4738,19.2937,18.3732,19.0875,1664116.7282425,0
+HSY.US,D,20000928,000000,19.2483,19.8856,19.2266,19.5708,1946781.7822537,0
+HSY.US,D,20000929,000000,19.5955,20.005,19.5422,19.7997,1579297.8523215,0
+HSY.US,D,20001002,000000,19.6301,19.6626,18.834,19.2039,1341529.0984268,0
+HSY.US,D,20001003,000000,19.1585,19.1792,18.5833,18.614,2191335.5596952,0
+HSY.US,D,20001004,000000,18.6504,18.8822,18.5113,18.8822,1794878.9507877,0
+HSY.US,D,20001005,000000,19.0204,19.3341,18.9533,19.1585,742537.40809369,0
+HSY.US,D,20001006,000000,19.2039,19.4713,19.1122,19.2937,820573.28766349,0
+HSY.US,D,20001009,000000,19.2483,19.6626,19.2483,19.6093,766026.52307311,0
+HSY.US,D,20001010,000000,19.6093,19.6301,19.1792,19.2483,946379.01705918,0
+HSY.US,D,20001011,000000,19.0875,19.4713,19.0648,19.3164,985004.1877039,0
+HSY.US,D,20001012,000000,19.3164,19.3164,18.8822,19.0875,843547.49497011,0
+HSY.US,D,20001013,000000,19.0411,19.2266,18.4472,18.5459,1374410.2104458,0
+HSY.US,D,20001016,000000,18.6504,18.9029,18.3357,18.6968,1961135.3404319,0
+HSY.US,D,20001017,000000,18.6968,18.7659,18.2863,18.3524,1466281.6997279,0
+HSY.US,D,20001018,000000,18.3524,18.4472,18.1463,18.4077,925760.41099586,0
+HSY.US,D,20001019,000000,18.4077,18.5686,17.9233,18.0358,969349.16997467,0
+HSY.US,D,20001020,000000,18.0081,18.0605,17.7625,17.8325,661887.45984642,0
+HSY.US,D,20001023,000000,18.0081,18.3732,17.7171,18.1966,942461.46163519,0
+HSY.US,D,20001024,000000,18.3357,18.9967,18.3357,18.8576,1929031.6579108,0
+HSY.US,D,20001025,000000,18.4077,19.3865,18.0081,19.273,2970936.184253,0
+HSY.US,D,20001026,000000,19.4319,19.5017,18.7896,18.973,2680441.0873827,0
+HSY.US,D,20001027,000000,18.9276,19.273,18.8822,19.2266,766548.52593038,0
+HSY.US,D,20001030,000000,19.2266,20.072,19.2266,19.7021,1388768.8366131,0
+HSY.US,D,20001031,000000,19.3865,20.1154,19.1585,19.8688,1847861.7340019,0
+HSY.US,D,20001101,000000,19.9625,20.297,19.7712,19.9625,1343354.5880305,0
+HSY.US,D,20001102,000000,19.9625,19.9754,19.6093,19.6626,1297420.3637862,0
+HSY.US,D,20001103,000000,19.6784,19.9754,19.6301,19.8688,858680.50984206,0
+HSY.US,D,20001106,000000,19.9625,20.9896,19.9103,20.6206,1795922.9565023,0
+HSY.US,D,20001107,000000,20.7982,20.9896,20.6679,20.9649,1269754.2123509,0
+HSY.US,D,20001108,000000,20.9649,21.5569,20.9185,21.2106,2141478.7120379,0
+HSY.US,D,20001109,000000,21.2106,21.6219,21.2106,21.4384,1532581.1305902,0
+HSY.US,D,20001110,000000,21.4621,22.3067,21.4621,22.0847,2802067.7531268,0
+HSY.US,D,20001113,000000,21.9929,22.0314,21.5569,21.8766,2549421.4110009,0
+HSY.US,D,20001114,000000,21.8332,21.8332,21.3733,21.5756,1878135.872528,0
+HSY.US,D,20001115,000000,21.3733,22.0994,21.3339,21.8993,1164835.6924304,0
+HSY.US,D,20001116,000000,21.9229,22.36,21.8095,22.1922,1229294.4297223,0
+HSY.US,D,20001117,000000,22.1528,22.36,21.8766,21.9455,1677429.3214995,0
+HSY.US,D,20001120,000000,22.0719,22.3461,21.7029,21.7029,1996628.4939331,0
+HSY.US,D,20001121,000000,21.7295,21.9081,21.3645,21.8913,2337752.7999697,0
+HSY.US,D,20001122,000000,21.9762,22.2987,21.6072,21.9308,2000543.0085637,0
+HSY.US,D,20001124,000000,21.9308,21.9308,21.7295,21.7995,591164.68826731,0
+HSY.US,D,20001127,000000,21.8252,22.3905,21.691,22.2307,1199021.3047939,0
+HSY.US,D,20001128,000000,22.3678,23.1729,22.1844,22.7614,3454824.724161,0
+HSY.US,D,20001129,000000,22.8275,23.6554,22.7359,23.6554,2674444.6429096,0
+HSY.US,D,20001130,000000,23.4688,23.9296,23.241,23.241,3035663.5249568,0
+HSY.US,D,20001201,000000,23.4294,23.4294,22.7092,23.1502,1966356.3826025,0
+HSY.US,D,20001204,000000,23.1255,23.2183,22.8739,23.0131,1655767.7233195,0
+HSY.US,D,20001205,000000,22.941,22.941,21.9081,22.1617,2104685.1125837,0
+HSY.US,D,20001206,000000,22.2307,22.4832,21.769,22.2987,2199167.6297499,0
+HSY.US,D,20001207,000000,22.4359,22.8483,22.4359,22.5276,1690481.4201268,0
+HSY.US,D,20001208,000000,22.5069,22.5069,21.6653,22.3214,1227210.4726844,0
+HSY.US,D,20001211,000000,22.0453,22.0453,21.1948,21.3192,3813956.6083768,0
+HSY.US,D,20001212,000000,21.3339,21.5411,21.179,21.3192,1199282.8130215,0
+HSY.US,D,20001213,000000,21.3339,21.7995,21.2481,21.7295,1237913.0516551,0
+HSY.US,D,20001214,000000,21.6653,22.1617,21.5292,21.769,1403905.9058762,0
+HSY.US,D,20001215,000000,21.5905,21.9624,21.5411,21.5628,1512220.991961,0
+HSY.US,D,20001218,000000,21.6309,22.3905,21.6309,22.3461,769944.07849709,0
+HSY.US,D,20001219,000000,22.3461,22.7614,22.2987,22.5069,818226.80880023,0
+HSY.US,D,20001220,000000,22.5069,22.941,22.5069,22.6451,1024154.4019992,0
+HSY.US,D,20001221,000000,22.5523,22.8275,22.4605,22.5987,1049470.0201802,0
+HSY.US,D,20001222,000000,22.5987,22.7822,22.3905,22.6688,1112890.8333442,0
+HSY.US,D,20001226,000000,22.7359,23.8626,22.6204,23.6554,1017368.3648547,0
+HSY.US,D,20001227,000000,23.6781,24.4159,23.6781,24.1151,2605794.6787929,0
+HSY.US,D,20001228,000000,24.0687,24.2572,23.6554,24.047,1287501.2959003,0
+HSY.US,D,20001229,000000,24.047,24.2335,23.6554,23.6554,2406654.1363362,0
+HSY.US,D,20010102,000000,23.5883,24.2957,23.5883,23.9296,1391116.3290741,0
+HSY.US,D,20010103,000000,23.907,23.9296,22.4359,22.5523,3195133.8774564,0
+HSY.US,D,20010104,000000,22.4832,22.5276,20.2575,20.9502,3685284.4244562,0
+HSY.US,D,20010105,000000,21.0872,21.472,20.8475,21.2264,1630451.0915407,0
+HSY.US,D,20010108,000000,21.3192,21.842,21.1268,21.7522,1247832.1195409,0
+HSY.US,D,20010109,000000,21.691,21.842,21.472,21.769,1126729.4838497,0
+HSY.US,D,20010110,000000,21.7295,21.769,21.3192,21.4957,1258529.6305229,0
+HSY.US,D,20010111,000000,21.4533,21.4957,21.0597,21.0597,1094359.2251121,0
+HSY.US,D,20010112,000000,21.0597,21.1129,20.5377,21.0183,956035.56311979,0
+HSY.US,D,20010116,000000,21.1563,21.6653,21.1563,21.6309,1169530.6773526,0
+HSY.US,D,20010117,000000,21.691,21.691,21.1948,21.2658,1012932.8609645,0
+HSY.US,D,20010118,000000,21.3192,21.6072,21.2955,21.402,963343.6031216,0
+HSY.US,D,20010119,000000,21.3192,21.3192,20.8475,21.034,895486.2724697,0
+HSY.US,D,20010122,000000,20.8988,21.0597,20.7587,20.9502,668936.01881623,0
+HSY.US,D,20010123,000000,21.2264,21.472,20.9649,21.0597,1123335.9584785,0
+HSY.US,D,20010124,000000,21.1268,21.5411,21.0597,21.472,1061735.5669295,0
+HSY.US,D,20010125,000000,21.5292,21.5905,21.3192,21.4533,1795400.9536451,0
+HSY.US,D,20010126,000000,21.5292,21.8252,21.2955,21.4957,1467069.2652037,0
+HSY.US,D,20010129,000000,21.5905,21.9624,21.5292,21.7917,887390.66699197,0
+HSY.US,D,20010130,000000,22.4151,22.4151,21.5688,21.691,1692048.4422965,0
+HSY.US,D,20010131,000000,21.769,21.9624,21.5756,21.8716,1629931.115879,0
+HSY.US,D,20010201,000000,21.8766,22.0994,21.5688,21.9762,1339443.1141932,0
+HSY.US,D,20010202,000000,21.9762,22.139,21.8252,21.9762,828145.87668616,0
+HSY.US,D,20010205,000000,22.0453,22.7092,21.9999,22.3067,1106895.4024689,0
+HSY.US,D,20010206,000000,22.2543,22.4912,22.1765,22.4291,980828.16484572,0
+HSY.US,D,20010207,000000,22.5069,22.7822,22.3737,22.7822,1390070.296164,0
+HSY.US,D,20010208,000000,22.7664,23.4778,22.7664,23.388,1668295.7918939,0
+HSY.US,D,20010209,000000,23.4127,23.6327,23.388,23.5339,1342574.1177391,0
+HSY.US,D,20010212,000000,23.5252,23.7619,23.4413,23.7619,1334219.0312294,0
+HSY.US,D,20010213,000000,23.7619,23.907,23.4413,23.8546,1891192.0255466,0
+HSY.US,D,20010214,000000,23.7945,23.7945,22.9884,23.3396,2557257.5354467,0
+HSY.US,D,20010215,000000,23.3396,23.3396,22.948,23.233,931501.42882806,0
+HSY.US,D,20010216,000000,23.2794,23.7008,23.2794,23.6623,986571.20987349,0
+HSY.US,D,20010220,000000,23.5172,24.0687,23.3633,23.8833,1029895.4198314,0
+HSY.US,D,20010221,000000,23.8112,23.8399,23.4216,23.601,1007712.8323918,0
+HSY.US,D,20010222,000000,23.601,23.7382,23.093,23.2499,1492648.4188078,0
+HSY.US,D,20010223,000000,23.3169,23.38,22.9963,23.1808,1144736.0484311,0
+HSY.US,D,20010226,000000,23.3258,23.5951,23.1433,23.5951,1288546.3152126,0
+HSY.US,D,20010227,000000,23.4294,23.6159,23.3633,23.5793,1027023.8973176,0
+HSY.US,D,20010228,000000,23.5252,23.6554,23.4688,23.6464,1232426.446866,0
+HSY.US,D,20010301,000000,23.6554,24.047,23.6464,23.9484,991267.20839337,0
+HSY.US,D,20010302,000000,23.9553,23.9838,22.8819,23.4413,2030297.1714281,0
+HSY.US,D,20010305,000000,23.5636,23.6159,23.1581,23.6159,981093.72746438,0
+HSY.US,D,20010306,000000,23.4216,23.4561,23.1009,23.4491,714089.77276908,0
+HSY.US,D,20010307,000000,23.4294,23.5172,23.2874,23.5172,705737.72705275,0
+HSY.US,D,20010308,000000,23.5252,23.8112,23.3712,23.8112,913487.76906218,0
+HSY.US,D,20010309,000000,23.8753,23.9701,23.7539,23.8626,677290.09172814,0
+HSY.US,D,20010312,000000,23.9484,24.1742,23.824,24.0687,2873584.1717685,0
+HSY.US,D,20010313,000000,24.0609,24.0609,23.7165,23.8911,1882576.4444072,0
+HSY.US,D,20010314,000000,23.824,23.9701,23.7165,23.8112,1443319.6555946,0
+HSY.US,D,20010315,000000,23.8833,24.0855,23.6781,24.0609,1390852.7936511,0
+HSY.US,D,20010316,000000,24.5383,24.5383,24.1742,24.4052,2246926.3300002,0
+HSY.US,D,20010319,000000,24.4052,24.8363,24.4052,24.5057,1829592.6475952,0
+HSY.US,D,20010320,000000,24.5057,24.6902,24.3775,24.5304,1456626.167265,0
+HSY.US,D,20010321,000000,24.4159,24.5383,24.0609,24.2897,1810542.0772993,0
+HSY.US,D,20010322,000000,24.2256,24.2256,23.5498,23.976,1764342.2904364,0
+HSY.US,D,20010323,000000,23.976,24.0007,23.4778,23.8753,1578254.8602048,0
+HSY.US,D,20010326,000000,23.8399,23.9838,23.6701,23.8546,1214685.4449031,0
+HSY.US,D,20010327,000000,24.2079,24.6755,24.1742,24.559,1533883.6037389,0
+HSY.US,D,20010328,000000,24.7109,25.0957,24.6902,25.0592,2465908.0490221,0
+HSY.US,D,20010329,000000,25.1904,25.4627,24.9655,25.4539,2457811.4299465,0
+HSY.US,D,20010330,000000,25.5575,25.8851,25.4627,25.5802,2572911.539578,0
+HSY.US,D,20010402,000000,25.5802,25.6798,25.2782,25.3829,1629931.115879,0
+HSY.US,D,20010403,000000,25.3908,25.3908,24.6902,24.9053,3017392.4113544,0
+HSY.US,D,20010404,000000,24.6902,24.8511,24.5147,24.8422,1971840.960196,0
+HSY.US,D,20010405,000000,25.074,25.074,24.4535,24.6518,2064229.3843464,0
+HSY.US,D,20010406,000000,24.559,24.8116,24.3598,24.4792,1528402.0669387,0
+HSY.US,D,20010409,000000,24.559,24.9053,24.559,24.7446,1337093.5945366,0
+HSY.US,D,20010410,000000,24.7446,24.7672,24.4358,24.7268,1866394.3558317,0
+HSY.US,D,20010411,000000,24.635,24.635,24.1742,24.5304,1473591.7669252,0
+HSY.US,D,20010412,000000,24.5383,24.7189,24.274,24.3134,1120988.4660175,0
+HSY.US,D,20010416,000000,24.3204,24.5057,23.9296,24.1742,2051702.3293696,0
+HSY.US,D,20010417,000000,24.1742,24.2166,23.9484,23.9484,2560382.4574058,0
+HSY.US,D,20010418,000000,23.9838,24.0065,23.0792,23.233,3249417.1066237,0
+HSY.US,D,20010419,000000,23.0447,23.6554,22.9569,23.4413,1766168.7936379,0
+HSY.US,D,20010420,000000,23.6554,23.6781,22.6953,22.8819,2241447.8339933,0
+HSY.US,D,20010423,000000,22.8819,22.8819,22.3293,22.4291,2898114.2516691,0
+HSY.US,D,20010424,000000,22.4291,22.5898,22.283,22.4518,1749205.2211732,0
+HSY.US,D,20010425,000000,22.5001,23.0654,22.4359,23.0131,1902152.0583536,0
+HSY.US,D,20010426,000000,22.7901,23.164,22.6953,22.9569,1640108.6511991,0
+HSY.US,D,20010427,000000,22.8415,23.2499,22.7546,23.1255,1019978.3791411,0
+HSY.US,D,20010430,000000,23.1581,23.1581,22.1617,22.2919,2930219.9613858,0
+HSY.US,D,20010501,000000,22.36,22.3827,21.8095,22.064,3696769.5009139,0
+HSY.US,D,20010502,000000,21.9929,22.7822,21.9762,22.2219,4355004.967955,0
+HSY.US,D,20010503,000000,22.1064,22.2543,21.9624,22.0994,1658899.7404631,0
+HSY.US,D,20010504,000000,21.9762,22.2376,21.842,22.2376,940112.95557636,0
+HSY.US,D,20010507,000000,22.3293,22.6953,22.0314,22.6204,1424522.484744,0
+HSY.US,D,20010508,000000,22.9223,22.9342,22.0314,22.7092,3838230.2480388,0
+HSY.US,D,20010509,000000,22.7664,22.7664,22.2219,22.4685,1237125.4861792,0
+HSY.US,D,20010510,000000,22.4221,22.4221,22.139,22.139,1315946.9040294,0
+HSY.US,D,20010511,000000,22.139,22.139,22.0314,22.0719,592986.12347997,0
+HSY.US,D,20010514,000000,22.1064,22.139,22.0166,22.139,890526.73852672,0
+HSY.US,D,20010515,000000,22.139,22.139,21.8489,21.9624,575759.01559224,0
+HSY.US,D,20010516,000000,21.9624,22.2219,21.9081,22.139,996229.78312968,0
+HSY.US,D,20010517,000000,22.2376,22.2543,21.9762,22.0314,916620.79980359,0
+HSY.US,D,20010518,000000,22.0314,22.0453,21.7848,21.7848,1075570.1630438,0
+HSY.US,D,20010521,000000,21.8489,21.9387,21.7995,21.8559,1166136.1383837,0
+HSY.US,D,20010522,000000,21.8716,21.8716,21.6072,21.7029,1215204.4069672,0
+HSY.US,D,20010523,000000,22.0719,22.3146,22.0314,22.0758,1911808.6044142,0
+HSY.US,D,20010524,000000,21.9999,22.5069,21.9929,22.3461,1425569.5312517,0
+HSY.US,D,20010525,000000,22.4291,22.4291,22.0719,22.1617,578892.04633365,0
+HSY.US,D,20010529,000000,22.0847,22.4685,21.8854,22.4291,1079486.7048699,0
+HSY.US,D,20010530,000000,22.5276,22.9963,22.5276,22.5898,1873443.9283993,0
+HSY.US,D,20010531,000000,22.5898,22.727,22.4428,22.4832,649884.43492252,0
+HSY.US,D,20010601,000000,22.575,22.7092,22.4151,22.582,626128.74372666,0
+HSY.US,D,20010604,000000,22.6756,22.8068,22.4685,22.7023,563496.50963638,0
+HSY.US,D,20010605,000000,22.7546,22.7664,22.5652,22.6293,1496557.8654496,0
+HSY.US,D,20010606,000000,22.582,22.727,22.4518,22.5523,997792.75090815,0
+HSY.US,D,20010607,000000,22.6145,22.7092,22.4685,22.6145,350264.9308267,0
+HSY.US,D,20010608,000000,22.7023,22.8661,22.5001,22.6057,1042950.5592521,0
+HSY.US,D,20010611,000000,22.6756,22.8661,22.6451,22.6451,936459.94917325,0
+HSY.US,D,20010612,000000,22.6609,22.7447,22.5139,22.6057,1458194.2030324,0
+HSY.US,D,20010613,000000,22.6451,22.7822,22.3214,22.5593,1317249.377178,0
+HSY.US,D,20010614,000000,22.5523,22.5523,22.2051,22.2307,1128549.9054645,0
+HSY.US,D,20010615,000000,22.2307,22.5139,22.2051,22.2712,1106361.2364382,0
+HSY.US,D,20010618,000000,22.2919,22.2919,22.0453,22.1844,791610.74466609,0
+HSY.US,D,20010619,000000,22.0994,22.3363,21.9762,22.2919,1023370.8909144,0
+HSY.US,D,20010620,000000,22.2543,22.8483,22.2543,22.4291,1386938.2790204,0
+HSY.US,D,20010621,000000,22.4291,22.9726,22.36,22.8118,834408.89737563,0
+HSY.US,D,20010622,000000,22.8415,22.8415,22.5898,22.6204,444476.81738523,0
+HSY.US,D,20010625,000000,22.6204,22.7664,22.5652,22.6057,882170.63841926,0
+HSY.US,D,20010626,000000,22.6057,22.9569,22.5523,22.8275,1400509.3397117,0
+HSY.US,D,20010627,000000,22.8068,22.8068,22.4685,22.6756,480496.02813472,0
+HSY.US,D,20010628,000000,22.7092,22.727,22.6057,22.6885,1089664.2401901,0
+HSY.US,D,20010629,000000,22.6885,22.948,22.6609,22.8819,1096452.3045301,0
+HSY.US,D,20010702,000000,22.7664,22.8976,22.6756,22.8483,973518.09764836,0
+HSY.US,D,20010703,000000,22.8483,22.9223,22.6204,22.9046,729225.82843439,0
+HSY.US,D,20010705,000000,22.8661,22.9884,22.727,22.8897,630568.30200792,0
+HSY.US,D,20010706,000000,22.9223,22.9884,22.6885,22.7447,563233.98781108,0
+HSY.US,D,20010709,000000,22.7447,22.9223,22.6057,22.718,617257.7359464,0
+HSY.US,D,20010710,000000,22.718,22.9726,22.6609,22.9144,612561.73742653,0
+HSY.US,D,20010711,000000,22.948,23.1433,22.9342,23.0792,1230602.9844576,0
+HSY.US,D,20010712,000000,23.0792,23.1255,22.8068,23.1009,632397.84600283,0
+HSY.US,D,20010713,000000,23.0278,23.233,22.9726,23.1433,685898.57768311,0
+HSY.US,D,20010716,000000,23.233,23.4491,23.164,23.3396,639703.85880906,0
+HSY.US,D,20010717,000000,23.4127,23.8399,23.4047,23.7688,813525.74229144,0
+HSY.US,D,20010718,000000,23.7688,24.1013,23.7688,23.8467,1071916.1430428,0
+HSY.US,D,20010719,000000,23.9553,24.3686,23.8753,23.9641,742797.90272343,0
+HSY.US,D,20010720,000000,23.4047,23.8112,23.019,23.2183,2435105.8260519,0
+HSY.US,D,20010723,000000,23.2667,23.3545,22.5523,22.6885,1455060.1586932,0
+HSY.US,D,20010724,000000,22.4685,22.5276,22.3067,22.3293,1521615.0161964,0
+HSY.US,D,20010725,000000,22.2543,22.5366,22.2465,22.5139,1363452.2048343,0
+HSY.US,D,20010726,000000,22.3737,22.5276,22.3461,22.5198,910624.35533056,0
+HSY.US,D,20010727,000000,22.5198,22.5198,22.2543,22.3678,763417.52238453,0
+HSY.US,D,20010730,000000,22.36,22.3827,21.8913,22.0719,1408601.904396,0
+HSY.US,D,20010731,000000,22.1765,22.4151,22.0719,22.3827,856072.52275127,0
+HSY.US,D,20010801,000000,22.3461,22.3461,22.0994,22.2051,1012151.3770753,0
+HSY.US,D,20010802,000000,22.2613,22.3994,22.1617,22.3827,688511.6327628,0
+HSY.US,D,20010803,000000,22.3067,22.3067,21.9999,22.139,774900.57164672,0
+HSY.US,D,20010806,000000,22.0453,22.139,21.9535,21.9624,1123073.4366532,0
+HSY.US,D,20010807,000000,21.9702,22.0314,21.8559,21.9387,750105.94272524,0
+HSY.US,D,20010808,000000,21.8993,21.9308,21.769,21.842,744626.43312056,0
+HSY.US,D,20010809,000000,21.842,21.9702,21.7848,21.8766,677290.09172814,0
+HSY.US,D,20010810,000000,21.8766,22.1064,21.842,22.0541,618562.23629068,0
+HSY.US,D,20010813,000000,22.1468,22.2543,22.0927,22.1153,711218.25025521,0
+HSY.US,D,20010814,000000,22.139,22.3363,22.0719,22.1844,574454.51524795,0
+HSY.US,D,20010815,000000,22.2543,22.3827,22.1765,22.36,675203.09389683,0
+HSY.US,D,20010816,000000,22.2919,22.4291,22.0719,22.3461,763679.03061206,0
+HSY.US,D,20010817,000000,22.2712,22.575,22.2712,22.353,799169.14331981,0
+HSY.US,D,20010820,000000,22.4151,22.6204,22.3461,22.5069,541828.82986962,0
+HSY.US,D,20010821,000000,22.5276,23.38,22.5139,23.2874,1177879.6822756,0
+HSY.US,D,20010822,000000,23.2874,23.6701,23.1255,23.601,1526313.0419118,0
+HSY.US,D,20010823,000000,23.5339,23.7945,23.5093,23.6623,1450623.6412053,0
+HSY.US,D,20010824,000000,23.6464,23.907,23.5093,23.8626,1523703.0276255,0
+HSY.US,D,20010827,000000,23.8626,24.5847,23.8626,24.2897,2018295.160102,0
+HSY.US,D,20010828,000000,24.2256,24.2256,23.7688,23.9484,1284106.7569313,0
+HSY.US,D,20010829,000000,23.9484,23.9928,23.7688,23.8467,870425.06733178,0
+HSY.US,D,20010830,000000,24.0145,24.4289,23.9484,24.0312,1476721.7568733,0
+HSY.US,D,20010831,000000,24.0392,24.2256,23.8626,24.0312,872254.61132667,0
+HSY.US,D,20010904,000000,23.9484,24.4792,23.7945,24.2403,1695699.4215041,0
+HSY.US,D,20010905,000000,24.2403,24.5916,24.0855,24.5916,1255922.6570298,0
+HSY.US,D,20010906,000000,24.5383,24.6902,24.3134,24.4979,1813411.5726176,0
+HSY.US,D,20010907,000000,24.5304,24.5916,24.1911,24.263,1268969.6876682,0
+HSY.US,D,20010910,000000,24.2256,24.7593,24.123,24.6271,998052.23194011,0
+HSY.US,D,20010917,000000,24.5916,24.7051,23.8112,23.8329,3029399.4906694,0
+HSY.US,D,20010918,000000,23.6623,24.0007,23.4561,23.6623,2558820.5032252,0
+HSY.US,D,20010919,000000,23.6554,23.8833,22.9223,23.38,2000543.0085637,0
+HSY.US,D,20010920,000000,23.2874,23.3258,23.0032,23.1009,1907625.4863716,0
+HSY.US,D,20010921,000000,22.5435,22.8275,22.283,22.4518,3071944.2439338,0
+HSY.US,D,20010924,000000,22.4151,23.233,22.4151,23.1009,1623145.0787345,0
+HSY.US,D,20010925,000000,23.3258,23.6554,23.093,23.5498,1516394.9876236,0
+HSY.US,D,20010926,000000,23.5498,23.8112,23.4905,23.7382,1100102.2701399,0
+HSY.US,D,20010927,000000,24.0312,24.4446,23.9296,24.1999,1511697.975506,0
+HSY.US,D,20010928,000000,24.3134,24.5383,24.123,24.3598,1672470.8011544,0
+HSY.US,D,20011001,000000,24.3598,24.4052,23.8467,24.0007,920277.86059784,0
+HSY.US,D,20011002,000000,23.9641,24.1911,23.7382,24.123,915579.83488241,0
+HSY.US,D,20011003,000000,24.0855,24.1091,23.7382,23.9257,1406771.3468034,0
+HSY.US,D,20011004,000000,23.9257,23.976,23.4905,23.6623,1225123.474853,0
+HSY.US,D,20011005,000000,23.6415,24.0007,23.5339,23.9641,1088355.6854546,0
+HSY.US,D,20011008,000000,23.9641,24.0539,23.6781,23.7008,994922.24199205,0
+HSY.US,D,20011009,000000,23.7008,23.7008,23.3041,23.5339,1032767.955943,0
+HSY.US,D,20011010,000000,23.6159,24.0312,23.5498,23.8911,857638.53132308,0
+HSY.US,D,20011011,000000,23.8911,23.8911,23.4216,23.5093,1892751.9525317,0
+HSY.US,D,20011012,000000,23.4778,23.4778,22.6609,22.7447,2583874.6131785,0
+HSY.US,D,20011015,000000,22.7822,23.1808,22.6609,22.6885,1669600.2922384,0
+HSY.US,D,20011016,000000,22.727,22.8415,22.5987,22.6885,883994.10082747,0
+HSY.US,D,20011017,000000,22.6362,23.093,22.5069,22.8275,2169410.426092,0
+HSY.US,D,20011018,000000,22.9223,23.2499,22.8415,23.1255,2798677.268549,0
+HSY.US,D,20011019,000000,23.4778,24.0539,23.3258,24.0539,4032929.2050187,0
+HSY.US,D,20011022,000000,24.0312,24.4101,23.8833,24.123,2006288.080787,0
+HSY.US,D,20011023,000000,24.1911,24.2166,23.7165,23.8467,2664261.0260028,0
+HSY.US,D,20011024,000000,23.8467,24.1437,23.7688,23.8467,1507258.4172247,0
+HSY.US,D,20011025,000000,23.7688,24.0539,23.5951,24.0539,1082095.7055585,0
+HSY.US,D,20011026,000000,24.0145,24.2483,23.8112,24.1742,1140301.5581388,0
+HSY.US,D,20011029,000000,24.0855,24.0855,23.7945,23.899,846155.4820609,0
+HSY.US,D,20011030,000000,23.824,23.8399,23.4778,23.7539,1227468.9401186,0
+HSY.US,D,20011031,000000,23.7688,24.1091,23.6623,23.7451,1619229.550506,0
+HSY.US,D,20011101,000000,23.7945,24.1999,23.7382,24.1595,994400.23913478,0
+HSY.US,D,20011102,000000,24.0687,24.8748,24.0007,24.4979,1277062.2523526,0
+HSY.US,D,20011105,000000,24.78,25.1323,24.7446,24.8906,1352752.6666569,0
+HSY.US,D,20011106,000000,24.8906,25.1727,24.7446,25.1411,1130641.9712848,0
+HSY.US,D,20011107,000000,25.1411,25.3089,24.9655,25.0809,917407.35168174,0
+HSY.US,D,20011108,000000,25.005,25.0672,24.488,24.6992,1843161.681091,0
+HSY.US,D,20011109,000000,24.4792,24.6992,24.3508,24.6518,1295327.2843683,0
+HSY.US,D,20011112,000000,24.6685,24.8363,24.3865,24.7515,728967.3610002,0
+HSY.US,D,20011113,000000,24.7051,24.8047,24.488,24.7515,880341.09442437,0
+HSY.US,D,20011114,000000,24.8422,25.0365,24.5916,24.8816,702605.70990912,0
+HSY.US,D,20011115,000000,24.9409,25.1086,24.4446,24.7109,838065.95816987,0
+HSY.US,D,20011116,000000,24.7968,24.9971,24.78,24.857,794738.70741858,0
+HSY.US,D,20011119,000000,24.9409,25.005,24.6685,24.8116,1204764.3498217,0
+HSY.US,D,20011120,000000,24.78,24.9477,24.6429,24.6992,632659.35423036,0
+HSY.US,D,20011121,000000,24.5995,24.7672,24.3686,24.7268,646231.4285194,0
+HSY.US,D,20011123,000000,24.7268,24.8906,24.5916,24.8363,487806.09533207,0
+HSY.US,D,20011126,000000,24.8116,24.9409,24.6992,24.8906,634223.3356066,0
+HSY.US,D,20011127,000000,24.8906,24.8906,24.4792,24.6429,673897.57995477,0
+HSY.US,D,20011128,000000,24.4535,24.5847,24.3865,24.4101,924713.36448797,0
+HSY.US,D,20011129,000000,24.4792,24.6685,24.3865,24.5226,771769.56810087,0
+HSY.US,D,20011130,000000,24.4446,24.6518,24.4219,24.5057,710955.7284299,0
+HSY.US,D,20011203,000000,24.4653,24.7268,24.268,24.6685,698167.16522564,0
+HSY.US,D,20011204,000000,24.6685,24.6685,24.4358,24.559,874602.10378772,0
+HSY.US,D,20011205,000000,24.4101,24.7051,24.3775,24.6685,1233732.9744058,0
+HSY.US,D,20011206,000000,24.6143,24.6143,24.3134,24.3134,1084964.1872791,0
+HSY.US,D,20011207,000000,24.263,24.4358,24.1437,24.4159,994656.6793734,0
+HSY.US,D,20011210,000000,24.4159,24.4792,24.274,24.4052,565584.52106548,0
+HSY.US,D,20011211,000000,24.4052,24.5226,24.274,24.3134,906969.32173188,0
+HSY.US,D,20011212,000000,24.3441,24.4052,24.263,24.3134,668675.5241865,0
+HSY.US,D,20011213,000000,24.3134,24.6054,24.274,24.4289,1088883.7698986,0
+HSY.US,D,20011214,000000,24.4358,24.8906,24.3271,24.7593,1675342.3236682,0
+HSY.US,D,20011217,000000,24.8511,24.9192,24.6685,24.7672,1492125.4023528,0
+HSY.US,D,20011218,000000,24.857,24.934,24.7366,24.9053,886607.15590718,0
+HSY.US,D,20011219,000000,24.8906,25.2121,24.8116,25.1016,785341.64238992,0
+HSY.US,D,20011220,000000,25.005,25.4026,24.8906,25.3335,1131943.4308357,0
+HSY.US,D,20011221,000000,25.5871,25.5871,25.3256,25.5654,2021945.1257118,0
+HSY.US,D,20011224,000000,25.5999,25.5999,25.3829,25.4243,432474.80605912,0
+HSY.US,D,20011226,000000,25.3908,25.6877,25.3256,25.3572,877471.59910604,0
+HSY.US,D,20011227,000000,25.3414,25.5999,25.2951,25.4707,751410.44306952,0
+HSY.US,D,20011228,000000,25.4539,25.5505,25.3019,25.446,635268.35491893,0
+HSY.US,D,20011231,000000,25.446,25.5999,25.3414,25.3414,1657597.2673144,0
+HSY.US,D,20020102,000000,25.2507,25.3335,24.6755,25.3256,2419966.7295932,0
+HSY.US,D,20020103,000000,25.2704,25.2704,25.0809,25.1727,1241303.5362329,0
+HSY.US,D,20020104,000000,25.0809,25.0809,24.8748,24.9804,1819677.6341003,0
+HSY.US,D,20020107,000000,24.9804,25.1086,24.8116,25.0198,1243916.5913125,0
+HSY.US,D,20020108,000000,25.0809,25.2704,24.9971,25.2191,1866129.8068108,0
+HSY.US,D,20020109,000000,25.2191,25.4105,25.1016,25.1323,1672991.7904139,0
+HSY.US,D,20020110,000000,25.0809,25.3019,25.0809,25.1411,1281236.2480152,0
+HSY.US,D,20020111,000000,25.157,25.4332,25.1156,25.2704,1393727.3569582,0
+HSY.US,D,20020114,000000,25.2704,25.7913,25.2704,25.4627,1457926.6132181,0
+HSY.US,D,20020115,000000,25.6384,25.7913,25.5427,25.7419,1188320.7530188,0
+HSY.US,D,20020116,000000,25.7519,25.9916,25.6384,25.6877,968301.109869,0
+HSY.US,D,20020117,000000,25.7606,25.8248,25.3829,25.7419,1005882.2747992,0
+HSY.US,D,20020118,000000,25.6955,26.0153,25.6955,25.9392,1129598.979168,0
+HSY.US,D,20020122,000000,26.0153,26.2619,25.9235,26.1603,1112108.3358572,0
+HSY.US,D,20020123,000000,26.2876,26.5224,26.103,26.2087,1632275.5675467,0
+HSY.US,D,20020124,000000,25.9629,26.0537,25.6798,25.8484,2477126.5492633,0
+HSY.US,D,20020125,000000,25.4707,25.7114,25.4026,25.6068,3185732.7580366,0
+HSY.US,D,20020128,000000,25.6798,25.9235,25.5505,25.9018,1500215.9398415,0
+HSY.US,D,20020129,000000,25.9916,26.0153,25.7696,25.9629,1719189.5500813,0
+HSY.US,D,20020130,000000,25.9778,26.4356,25.9629,26.0942,2176198.4904321,0
+HSY.US,D,20020131,000000,26.0063,26.3546,26.0063,26.3477,1321169.9733954,0
+HSY.US,D,20020201,000000,26.2619,26.3921,26.0942,26.1139,1781305.8629009,0
+HSY.US,D,20020204,000000,26.0389,26.4602,26.0389,26.2382,1756775.7830003,0
+HSY.US,D,20020205,000000,26.2087,26.3477,26.0784,26.1751,2155314.3217501,0
+HSY.US,D,20020206,000000,26.103,26.2738,25.8397,26.2165,2727681.8391667,0
+HSY.US,D,20020207,000000,26.3142,26.7286,26.3142,26.4188,2162101.3724924,0
+HSY.US,D,20020208,000000,26.4188,26.4266,26.1297,26.3477,1071916.1430428,0
+HSY.US,D,20020211,000000,26.1524,26.2313,25.9462,26.0153,2024554.1264003,0
+HSY.US,D,20020212,000000,26.0153,26.1751,25.9541,26.0942,938023.93054949,0
+HSY.US,D,20020213,000000,26.0942,26.2806,26.0063,26.184,1081313.2080715,0
+HSY.US,D,20020214,000000,26.184,26.3921,26.1139,26.2619,1037987.9845158,0
+HSY.US,D,20020215,000000,26.1218,26.7601,26.1218,26.5588,1404165.3869081,0
+HSY.US,D,20020219,000000,26.4602,26.5588,26.2964,26.3477,908269.76768505,0
+HSY.US,D,20020220,000000,26.4109,26.696,26.1297,26.6369,2040739.2557692,0
+HSY.US,D,20020221,000000,26.5224,26.8331,26.5224,26.6082,1309423.3887101,0
+HSY.US,D,20020222,000000,26.5895,27.0423,26.5805,26.9377,1012932.8609645,0
+HSY.US,D,20020225,000000,26.8972,27.2495,26.8972,27.0887,1171882.2242047,0
+HSY.US,D,20020226,000000,27.0512,27.1212,26.8904,26.9653,1161439.1262659,0
+HSY.US,D,20020227,000000,26.9653,26.9653,26.5057,26.69,2300434.1568648,0
+HSY.US,D,20020228,000000,26.5895,26.7049,26.4188,26.5588,1763820.287579,0
+HSY.US,D,20020301,000000,26.4849,26.7127,26.4109,26.7127,1135339.9970002,0
+HSY.US,D,20020304,000000,26.7127,26.7286,26.2007,26.3142,2309567.6864704,0
+HSY.US,D,20020305,000000,26.2087,26.2738,25.9392,26.0458,2194463.5224477,0
+HSY.US,D,20020306,000000,25.9629,26.2876,25.9392,26.103,2121386.1632231,0
+HSY.US,D,20020307,000000,26.11,26.1297,25.7913,25.9629,2370643.0343689,0
+HSY.US,D,20020308,000000,26.0153,26.0458,25.8851,25.9305,1734067.1383123,0
+HSY.US,D,20020311,000000,25.8771,25.8851,25.7469,25.7766,2624589.822448,0
+HSY.US,D,20020312,000000,25.6955,25.9305,25.5999,25.8484,2479479.1097132,0
+HSY.US,D,20020313,000000,25.8484,25.9155,25.7696,25.8248,1274713.7462939,0
+HSY.US,D,20020314,000000,25.7341,26.0705,25.7341,25.8928,1719450.0447109,0
+HSY.US,D,20020315,000000,25.9018,25.9235,25.7114,25.8484,3129102.0364082,0
+HSY.US,D,20020318,000000,25.6463,25.6463,25.1904,25.3641,2957627.6453869,0
+HSY.US,D,20020319,000000,25.3089,25.6295,25.2782,25.3335,1913891.5478544,0
+HSY.US,D,20020320,000000,25.3335,25.5654,25.1323,25.1994,2086152.4907539,0
+HSY.US,D,20020321,000000,25.2191,25.5259,25.1904,25.4332,1956960.3311716,0
+HSY.US,D,20020322,000000,25.5802,25.5802,25.4105,25.4332,1340746.6009397,0
+HSY.US,D,20020325,000000,25.439,25.4924,25.2862,25.3572,1399468.3747904,0
+HSY.US,D,20020326,000000,25.3572,26.3142,25.2428,25.9629,2650429.4706818,0
+HSY.US,D,20020327,000000,26.1445,26.1681,25.9305,25.9305,887390.66699197,0
+HSY.US,D,20020328,000000,25.8771,26.0389,25.7606,25.7606,1129079.0035063,0
+HSY.US,D,20020401,000000,25.7696,25.9078,25.6206,25.7993,840148.90161005,0
+HSY.US,D,20020402,000000,25.7696,26.1218,25.6798,26.0705,1145777.0133523,0
+HSY.US,D,20020403,000000,26.0063,26.1445,25.7913,25.8397,952118.00769581,0
+HSY.US,D,20020404,000000,25.8564,26.2007,25.8564,26.1218,897568.20231208,0
+HSY.US,D,20020405,000000,26.1218,26.3142,26.0853,26.1524,1196672.7987351,0
+HSY.US,D,20020408,000000,26.0942,26.4602,25.9392,26.2313,1199545.3348467,0
+HSY.US,D,20020409,000000,26.2087,26.3142,26.1218,26.254,1155958.6030634,0
+HSY.US,D,20020410,000000,26.2806,26.9722,26.2619,26.8114,1641153.6705115,0
+HSY.US,D,20020411,000000,26.8262,27.1212,26.8262,26.9219,1580079.3362108,0
+HSY.US,D,20020412,000000,26.987,27.0265,26.8588,26.9505,1074788.6791545,0
+HSY.US,D,20020415,000000,26.9505,26.987,26.6369,26.6723,1369197.2770577,0
+HSY.US,D,20020416,000000,26.6369,26.7286,26.1524,26.2738,2238578.3386749,0
+HSY.US,D,20020417,000000,25.9392,26.0063,25.2951,25.594,4579462.1421905,0
+HSY.US,D,20020418,000000,25.9392,25.9392,25.1411,25.6295,3646395.7183884,0
+HSY.US,D,20020419,000000,25.4105,25.7114,25.3829,25.6384,1555543.1747234,0
+HSY.US,D,20020422,000000,25.6463,25.7913,25.6295,25.6798,826055.83806151,0
+HSY.US,D,20020423,000000,25.6955,25.7469,25.4105,25.5999,1170837.2048924,0
+HSY.US,D,20020424,000000,25.6877,25.7114,25.518,25.5732,1230083.008796,0
+HSY.US,D,20020425,000000,25.5259,25.7114,25.3966,25.5999,1169008.6744953,0
+HSY.US,D,20020426,000000,25.6295,25.6295,25.2782,25.3908,925496.87557276,0
+HSY.US,D,20020429,000000,25.3335,25.5871,25.1086,25.5654,1529972.1299016,0
+HSY.US,D,20020430,000000,25.5999,25.6295,25.5003,25.5654,1449057.6326334,0
+HSY.US,D,20020501,000000,25.4105,25.5802,25.3966,25.5654,1104279.3065959,0
+HSY.US,D,20020502,000000,25.5654,25.9018,25.5003,25.9018,1349093.5786672,0
+HSY.US,D,20020503,000000,25.9392,25.9392,25.6798,25.7341,668414.01595898,0
+HSY.US,D,20020506,000000,25.6877,26.031,25.6551,25.7182,856333.01738101,0
+HSY.US,D,20020507,000000,25.807,26.031,25.594,25.6709,968038.58804369,0
+HSY.US,D,20020508,000000,25.5259,25.7182,25.2348,25.5871,1985148.4854641,0
+HSY.US,D,20020509,000000,25.4924,25.816,25.4924,25.6068,594551.11845399,0
+HSY.US,D,20020510,000000,25.6206,25.7341,25.4924,25.4924,574195.03421598,0
+HSY.US,D,20020513,000000,25.5003,25.7114,25.4332,25.6798,522260.31110753,0
+HSY.US,D,20020514,000000,25.6798,25.9155,25.5802,25.7766,985785.67159313,0
+HSY.US,D,20020515,000000,25.7341,25.9018,25.6551,25.7114,630833.86462658,0
+HSY.US,D,20020516,000000,25.7913,26.0705,25.7035,25.9392,552271.92780838,0
+HSY.US,D,20020517,000000,25.9018,25.9018,25.6137,25.7114,1025458.9023435,0
+HSY.US,D,20020520,000000,25.7114,25.7114,25.3829,25.4332,592725.62885022,0
+HSY.US,D,20020521,000000,25.4627,25.7114,25.446,25.4924,667110.52921247,0
+HSY.US,D,20020522,000000,25.5732,25.8248,25.5505,25.7035,936459.94917325,0
+HSY.US,D,20020523,000000,25.7182,25.7182,25.5259,25.6206,619606.24200523,0
+HSY.US,D,20020524,000000,25.6551,25.6798,25.2782,25.2782,601859.1584558,0
+HSY.US,D,20020528,000000,25.2782,25.3335,25.074,25.1016,567928.97273317,0
+HSY.US,D,20020529,000000,25.1016,25.4332,25.1016,25.3089,679377.08955944,0
+HSY.US,D,20020530,000000,25.3019,25.3089,24.8116,24.9192,1703011.515897,0
+HSY.US,D,20020531,000000,25.074,25.2782,25.0365,25.1994,753499.46809639,0
+HSY.US,D,20020603,000000,25.1994,25.3168,24.7515,24.8363,756630.47164223,0
+HSY.US,D,20020604,000000,24.9053,24.9053,24.0953,24.3134,2821905.8888986,0
+HSY.US,D,20020605,000000,24.3598,24.8205,24.2079,24.7741,1038507.9601775,0
+HSY.US,D,20020606,000000,24.7741,24.7741,24.4052,24.4289,1199282.8130215,0
+HSY.US,D,20020607,000000,24.559,25.1411,24.559,24.9192,2142269.3183073,0
+HSY.US,D,20020610,000000,24.9655,25.0277,24.8116,24.9123,1089401.7183648,0
+HSY.US,D,20020611,000000,24.9409,25.2121,24.9192,24.9567,698693.22247405,0
+HSY.US,D,20020612,000000,24.9567,25.074,24.7109,24.7889,1398421.3282826,0
+HSY.US,D,20020613,000000,24.7515,24.7515,24.274,24.4535,1062001.129548,0
+HSY.US,D,20020614,000000,24.4159,24.4289,24.0855,24.3351,1229294.4297223,0
+HSY.US,D,20020617,000000,24.4159,24.8422,24.3865,24.7593,759506.04854723,0
+HSY.US,D,20020618,000000,24.7741,24.8659,24.5847,24.6902,611516.71811421,0
+HSY.US,D,20020619,000000,24.6429,24.9053,24.5443,24.6685,671284.52487508,0
+HSY.US,D,20020620,000000,24.6685,24.9734,24.5443,24.8116,797874.77895333,0
+HSY.US,D,20020621,000000,24.5847,24.8422,24.4792,24.5304,1152303.5694649,0
+HSY.US,D,20020624,000000,24.5383,24.6429,24.2079,24.4535,1049470.0201802,0
+HSY.US,D,20020625,000000,24.3775,24.6182,24.0145,24.0145,769163.60820564,0
+HSY.US,D,20020626,000000,23.5252,24.0855,23.4561,23.8626,2754828.0149404,0
+HSY.US,D,20020627,000000,23.8399,24.1516,23.824,24.1516,1201371.8380483,0
+HSY.US,D,20020628,000000,24.0953,24.3044,23.601,23.601,1628361.0529161,0
+HSY.US,D,20020701,000000,23.6701,24.0065,23.6327,23.8626,886607.15590718,0
+HSY.US,D,20020702,000000,23.824,23.9257,23.6327,23.6327,1067478.6119572,0
+HSY.US,D,20020703,000000,23.6464,23.7382,23.2667,23.3712,756630.47164223,0
+HSY.US,D,20020705,000000,23.3712,23.7244,23.233,23.6623,306671.10385898,0
+HSY.US,D,20020708,000000,23.5696,23.7688,23.4047,23.4778,606557.18417124,0
+HSY.US,D,20020709,000000,24.1299,24.2256,23.7539,23.7539,2805985.3085508,0
+HSY.US,D,20020710,000000,23.976,23.976,23.1808,23.3328,1811322.5475908,0
+HSY.US,D,20020711,000000,23.1108,24.0312,23.019,23.9641,3294832.368804,0
+HSY.US,D,20020712,000000,23.8753,24.0687,23.2874,23.464,1478551.3008682,0
+HSY.US,D,20020715,000000,23.3712,23.6415,22.4518,23.601,1675078.7882452,0
+HSY.US,D,20020716,000000,23.4491,23.5093,22.9046,23.1345,1727282.1147656,0
+HSY.US,D,20020717,000000,23.2252,23.824,23.1808,23.4294,1339961.0626593,0
+HSY.US,D,20020718,000000,23.4837,23.6327,22.6756,22.7447,1292461.843441,0
+HSY.US,D,20020719,000000,22.5198,22.6609,21.6585,21.6653,1515087.446486,0
+HSY.US,D,20020722,000000,21.6832,22.0927,21.3192,21.7522,2197073.5367341,0
+HSY.US,D,20020723,000000,22.36,22.7546,22.2219,22.5898,3070112.6727432,0
+HSY.US,D,20020724,000000,22.6885,23.7688,22.4685,23.601,2520452.7864169,0
+HSY.US,D,20020725,000000,28.5508,29.7554,28.0347,29.571,24906990.289915,0
+HSY.US,D,20020726,000000,29.6785,29.8314,29.0816,29.7229,12733282.594869,0
+HSY.US,D,20020729,000000,29.6478,30.0148,29.3568,30.0148,4481587.113251,0
+HSY.US,D,20020730,000000,29.7169,29.8314,29.3745,29.4091,5526879.0833776,0
+HSY.US,D,20020731,000000,29.4091,29.6241,28.904,29.6241,4575026.6383003,0
+HSY.US,D,20020801,000000,28.9799,29.271,28.6573,28.6968,4607650.2964832,0
+HSY.US,D,20020802,000000,28.6968,28.6968,27.6096,27.9065,6952971.6310843,0
+HSY.US,D,20020805,000000,27.9065,28.015,27.1212,27.3283,5804059.5597951,0
+HSY.US,D,20020806,000000,27.4715,28.2607,27.4586,27.5701,4808099.3936753,0
+HSY.US,D,20020807,000000,27.2288,27.4645,26.8035,27.14,6767661.6303508,0
+HSY.US,D,20020808,000000,27.8838,28.1996,27.7961,27.9786,5321479.5746224,0
+HSY.US,D,20020809,000000,27.7694,27.9489,27.5188,27.8454,3009559.3277021,0
+HSY.US,D,20020812,000000,27.578,28.2834,27.578,28.1522,2241447.8339933,0
+HSY.US,D,20020813,000000,27.9637,28.3051,27.9637,28.1295,2320003.6892247,0
+HSY.US,D,20020814,000000,28.1295,28.5508,28.1235,28.4866,2243273.323597,0
+HSY.US,D,20020815,000000,28.4768,28.5813,28.2163,28.5813,2366725.4789449,0
+HSY.US,D,20020816,000000,28.3781,28.5666,28.3219,28.3219,3153110.1134516,0
+HSY.US,D,20020819,000000,28.2311,28.4127,28.1375,28.2074,2321834.2468174,0
+HSY.US,D,20020820,000000,27.9006,28.2243,27.8168,28.1295,3851540.8141003,0
+HSY.US,D,20020821,000000,28.1522,28.3288,28.0013,28.3288,2002372.5525586,0
+HSY.US,D,20020822,000000,28.246,28.4995,28.2243,28.3703,971694.63524015,0
+HSY.US,D,20020823,000000,28.3535,28.7126,28.2607,28.4511,3309187.954178,0
+HSY.US,D,20020826,000000,29.2029,29.3894,28.6455,29.1338,8339131.4670089,0
+HSY.US,D,20020827,000000,28.7284,29.052,28.4422,29.0352,3334244.0913269,0
+HSY.US,D,20020828,000000,29.0283,29.0283,28.4866,28.9197,3427161.613519,0
+HSY.US,D,20020829,000000,28.8429,29.0352,28.5813,28.904,3048188.5527379,0
+HSY.US,D,20020830,000000,28.4689,28.904,28.4689,28.7284,3647699.2051348,0
+HSY.US,D,20020903,000000,28.4866,28.7126,28.4205,28.6731,3097256.8213214,0
+HSY.US,D,20020904,000000,28.6406,28.6406,27.0423,27.504,13298606.621304,0
+HSY.US,D,20020905,000000,27.3283,28.2607,27.1271,28.1739,7555353.8059952,0
+HSY.US,D,20020906,000000,28.0871,28.313,27.8394,28.0072,4072608.5173558,0
+HSY.US,D,20020909,000000,27.7615,28.1235,27.7615,27.8918,3267425.6984007,0
+HSY.US,D,20020910,000000,27.9312,28.1235,27.7871,28.1038,3185732.7580366,0
+HSY.US,D,20020911,000000,28.0072,28.0072,27.7093,27.9006,2144355.3025408,0
+HSY.US,D,20020912,000000,27.6846,27.7871,27.5386,27.6096,2341148.3525364,0
+HSY.US,D,20020913,000000,27.4014,28.0604,27.3877,28.0013,3976820.4862476,0
+HSY.US,D,20020916,000000,27.9489,28.392,27.8838,28.3781,1815498.5704489,0
+HSY.US,D,20020917,000000,28.3781,28.3781,27.7694,27.9933,2734209.4088771,0
+HSY.US,D,20020918,000000,24.1013,24.8422,23.8911,24.6518,26107840.125105,0
+HSY.US,D,20020919,000000,24.263,24.3271,24.123,24.1674,4992622.8425306,0
+HSY.US,D,20020920,000000,24.274,24.3865,24.274,24.3271,4529613.4033156,0
+HSY.US,D,20020923,000000,24.3134,24.3134,24.1013,24.1742,3429248.6113503,0
+HSY.US,D,20020924,000000,24.123,24.123,23.5093,23.6159,3478836.8555954,0
+HSY.US,D,20020925,000000,23.5252,23.7945,23.5093,23.7008,2055090.7867519,0
+HSY.US,D,20020926,000000,23.7008,24.1911,23.6327,24.1742,1766953.3183205,0
+HSY.US,D,20020927,000000,24.0855,24.0855,23.7875,23.824,1890928.4901234,0
+HSY.US,D,20020930,000000,23.7008,23.7008,23.2874,23.5339,1961919.8651145,0
+HSY.US,D,20021001,000000,23.5339,24.0007,23.4561,23.8833,1430790.5734224,0
+HSY.US,D,20021002,000000,23.8833,24.0145,23.5093,23.8911,1531794.578712,0
+HSY.US,D,20021003,000000,23.9484,24.2079,23.8546,23.8911,1707704.4736234,0
+HSY.US,D,20021004,000000,23.8911,24.0145,23.2183,23.4127,1443057.1337693,0
+HSY.US,D,20021007,000000,23.4905,23.8753,23.4778,23.6868,1414089.522783,0
+HSY.US,D,20021008,000000,23.9701,24.0687,23.7539,23.9394,2083284.0090334,0
+HSY.US,D,20021009,000000,23.6327,24.4535,23.6327,24.1358,3985171.5183662,0
+HSY.US,D,20021010,000000,24.1999,24.2403,23.7945,23.8112,2242488.7989144,0
+HSY.US,D,20021011,000000,23.7875,23.8399,23.3712,23.6415,2738385.4317353,0
+HSY.US,D,20021014,000000,23.6415,23.824,23.6415,23.7875,1399468.3747904,0
+HSY.US,D,20021015,000000,23.8911,24.047,23.5339,24.0312,1775044.869407,0
+HSY.US,D,20021016,000000,24.0312,24.4792,24.0065,24.3686,2354455.8778046,0
+HSY.US,D,20021017,000000,24.3686,24.5226,23.3258,23.5498,3970031.4083097,0
+HSY.US,D,20021018,000000,23.5093,24.274,23.5093,24.2256,2587271.1793431,0
+HSY.US,D,20021021,000000,24.2256,24.2403,23.8399,24.1299,1436789.0450909,0
+HSY.US,D,20021022,000000,24.1299,24.263,24.0687,24.1674,1699874.4307645,0
+HSY.US,D,20021023,000000,24.1358,24.3865,24.0312,24.3865,1760168.2947737,0
+HSY.US,D,20021024,000000,24.3865,24.7189,24.3598,24.5226,2490179.6614885,0
+HSY.US,D,20021025,000000,24.4792,24.9734,24.3865,24.8047,2092678.0332688,0
+HSY.US,D,20021028,000000,24.8047,24.8047,24.4653,24.4653,1612180.9915363,0
+HSY.US,D,20021029,000000,24.5057,24.8116,24.4653,24.8047,1552671.6522096,0
+HSY.US,D,20021030,000000,24.8659,24.9192,24.6429,24.8284,1796706.4675872,0
+HSY.US,D,20021031,000000,24.635,24.8284,24.5521,24.6755,1337871.0240347,0
+HSY.US,D,20021101,000000,24.6518,24.7672,24.559,24.5847,1917550.6358443,0
+HSY.US,D,20021104,000000,24.5847,24.6429,24.3134,24.4653,1228253.4648012,0
+HSY.US,D,20021105,000000,24.5057,24.7268,24.5057,24.559,1120724.9305944,0
+HSY.US,D,20021106,000000,24.5226,24.5847,24.3271,24.3686,1668041.378851,0
+HSY.US,D,20021107,000000,24.3686,24.567,24.2957,24.4052,1009277.8273658,0
+HSY.US,D,20021108,000000,24.4446,24.635,24.4159,24.4358,944287.96483675,0
+HSY.US,D,20021111,000000,24.4289,24.5847,24.4289,24.4792,795521.20490561,0
+HSY.US,D,20021112,000000,24.5057,24.635,24.3134,24.3271,1673514.8068689,0
+HSY.US,D,20021113,000000,24.3134,24.9971,24.3134,24.7515,2488609.5985255,0
+HSY.US,D,20021114,000000,24.7051,24.7109,24.5847,24.635,1243393.5748575,0
+HSY.US,D,20021115,000000,24.5758,24.6992,24.4535,24.6597,1566502.1939328,0
+HSY.US,D,20021118,000000,24.7051,24.7189,24.5383,24.7189,1492380.8289936,0
+HSY.US,D,20021119,000000,24.5383,24.9734,24.5304,24.8116,1058346.0959493,0
+HSY.US,D,20021120,000000,24.8748,25.1156,24.6992,25.0277,1308380.3965934,0
+HSY.US,D,20021121,000000,25.0514,25.0809,24.7446,24.78,1493167.3808718,0
+HSY.US,D,20021122,000000,24.8116,25.005,24.6685,24.8284,721922.8564215,0
+HSY.US,D,20021125,000000,24.8284,24.8284,24.4593,24.6597,977436.66667014,0
+HSY.US,D,20021126,000000,24.6429,24.6755,24.0539,24.1013,1882576.4444072,0
+HSY.US,D,20021127,000000,24.1299,24.488,24.1013,24.4535,954992.57100303,0
+HSY.US,D,20021129,000000,24.4535,24.567,24.3134,24.5443,486497.54059666,0
+HSY.US,D,20021202,000000,24.5916,24.5995,24.0687,24.1911,966732.06050384,0
+HSY.US,D,20021203,000000,24.0953,24.3351,24.0539,24.2335,1349878.1033498,0
+HSY.US,D,20021204,000000,24.2957,24.5304,24.2335,24.2957,733663.35952008,0
+HSY.US,D,20021205,000000,24.3775,24.3775,24.0145,24.0855,771511.1006667,0
+HSY.US,D,20021206,000000,24.0855,24.3686,24.0766,24.3598,1272887.2430922,0
+HSY.US,D,20021209,000000,24.488,24.8284,24.4446,24.5057,3049231.5448546,0
+HSY.US,D,20021210,000000,24.7515,24.78,24.5521,24.6902,1564938.2125565,0
+HSY.US,D,20021211,000000,24.6992,25.3483,24.488,25.2191,5336878.152113,0
+HSY.US,D,20021212,000000,25.2704,25.5575,25.227,25.2507,3918878.1690906,0
+HSY.US,D,20021213,000000,24.78,25.2951,24.6992,24.9872,4428865.8382644,0
+HSY.US,D,20021216,000000,24.927,25.1086,24.8205,25.1086,1573292.2854684,0
+HSY.US,D,20021217,000000,25.1156,25.2951,24.9734,25.1411,1863525.8741112,0
+HSY.US,D,20021218,000000,25.1816,25.6295,25.157,25.5999,1960878.9001933,0
+HSY.US,D,20021219,000000,25.5999,25.6631,25.4627,25.5505,1372326.2534079,0
+HSY.US,D,20021220,000000,25.6551,25.8771,25.6551,25.8248,1590775.8335949,0
+HSY.US,D,20021223,000000,25.7696,25.7993,25.6551,25.7035,1032767.955943,0
+HSY.US,D,20021224,000000,25.7341,25.9155,25.6463,25.7913,347126.83209639,0
+HSY.US,D,20021226,000000,25.7993,25.9078,25.518,25.5427,1041900.4719509,0
+HSY.US,D,20021227,000000,25.6137,25.7766,25.4864,25.5999,702605.70990912,0
+HSY.US,D,20021230,000000,25.5802,25.7419,25.5505,25.6137,714613.80282192,0
+HSY.US,D,20021231,000000,25.6137,25.8397,25.4105,25.7114,924453.88345601,0
+HSY.US,D,20030102,000000,25.7696,25.9916,25.6068,25.7913,993614.70085442,0
+HSY.US,D,20030103,000000,25.8248,25.8701,25.5575,25.7341,878257.1373864,0
+HSY.US,D,20030106,000000,25.7993,26.0153,25.7469,25.8248,1373629.7401545,0
+HSY.US,D,20030107,000000,25.8248,25.8248,25.5003,25.5427,1141078.9876368,0
+HSY.US,D,20030108,000000,25.5427,25.6295,25.157,25.3256,1220947.4519949,0
+HSY.US,D,20030109,000000,25.3483,25.6631,25.3256,25.6295,1539626.6487666,0
+HSY.US,D,20030110,000000,25.5427,25.7262,25.4539,25.5802,677032.63789175,0
+HSY.US,D,20030113,000000,25.6551,25.9305,25.6551,25.8484,1208421.4106159,0
+HSY.US,D,20030114,000000,25.8701,25.8771,25.594,25.7696,744363.91129526,0
+HSY.US,D,20030115,000000,25.7993,25.8248,25.6384,25.6955,886086.16664769,0
+HSY.US,D,20030116,000000,25.6955,26.0153,25.6955,25.9826,1395547.7785732,0
+HSY.US,D,20030117,000000,25.9916,26.2964,25.9916,26.0458,1134031.4422647,0
+HSY.US,D,20030121,000000,26.0063,26.1366,25.5427,25.5427,1103234.2872836,0
+HSY.US,D,20030122,000000,25.5505,25.8248,25.5505,25.5871,956817.04700903,0
+HSY.US,D,20030123,000000,25.6206,25.6463,25.439,25.5575,785600.10982411,0
+HSY.US,D,20030124,000000,25.5575,25.5575,25.1637,25.1637,641532.38920618,0
+HSY.US,D,20030127,000000,25.0592,25.2191,24.934,25.1016,970127.61307056,0
+HSY.US,D,20030128,000000,25.2348,25.439,25.1156,25.4105,791342.1412541,0
+HSY.US,D,20030129,000000,25.157,25.1637,24.3775,24.6685,3221489.4469608,0
+HSY.US,D,20030130,000000,24.8748,25.005,24.4593,24.5057,1740589.6400338,0
+HSY.US,D,20030131,000000,24.4358,24.635,24.4052,24.5916,1463936.2344623,0
+HSY.US,D,20030203,000000,24.6834,24.7889,24.6429,24.7268,1067740.1201847,0
+HSY.US,D,20030204,000000,24.6271,24.6755,24.3865,24.4289,1826723.1522768,0
+HSY.US,D,20030205,000000,24.4289,24.7189,24.3686,24.5383,2174895.0036856,0
+HSY.US,D,20030206,000000,24.4446,24.6143,24.4446,24.5443,1665946.2722374,0
+HSY.US,D,20030207,000000,24.567,24.7366,24.4446,24.567,1604351.962275,0
+HSY.US,D,20030210,000000,24.6054,24.7593,24.4159,24.7366,644925.91457733,0
+HSY.US,D,20030211,000000,24.8116,24.8205,24.3441,24.3686,810135.25771363,0
+HSY.US,D,20030212,000000,24.2957,24.5847,24.1742,24.2166,895744.73990387,0
+HSY.US,D,20030213,000000,24.2897,24.5916,24.2079,24.4979,1304461.8275716,0
+HSY.US,D,20030214,000000,24.4358,24.8748,24.4358,24.8116,1504131.46807,0
+HSY.US,D,20030218,000000,24.857,24.9734,24.8116,24.9123,1167701.1333577,0
+HSY.US,D,20030219,000000,24.8906,24.9655,24.7366,24.7741,1186235.7823831,0
+HSY.US,D,20030220,000000,24.6685,24.7741,24.5304,24.5304,1986452.9858084,0
+HSY.US,D,20030221,000000,24.6992,24.9053,24.6597,24.8511,1371276.1661067,0
+HSY.US,D,20030224,000000,24.857,24.8906,24.5443,24.5443,1313077.408711,0
+HSY.US,D,20030225,000000,24.5057,24.9804,24.4052,24.9192,1110284.8734489,0
+HSY.US,D,20030226,000000,24.9192,24.927,24.6902,24.7051,1249915.0629812,0
+HSY.US,D,20030227,000000,24.635,25.1156,24.5916,24.9192,1420871.5055364,0
+HSY.US,D,20030228,000000,24.9655,25.074,24.7366,24.7515,1751819.2898507,0
+HSY.US,D,20030303,000000,24.8422,25.005,24.7889,24.7889,1070610.6291008,0
+HSY.US,D,20030304,000000,24.7889,24.7889,24.1013,24.1013,1878398.3943535,0
+HSY.US,D,20030305,000000,24.1013,24.3134,23.8694,24.3134,1842120.7161697,0
+HSY.US,D,20030306,000000,24.2166,24.263,24.047,24.1742,1421392.4947958,0
+HSY.US,D,20030307,000000,24.0855,24.2335,23.8626,24.1674,1693874.945498,0
+HSY.US,D,20030310,000000,24.0855,24.1299,23.4905,23.4905,1253050.1209181,0
+HSY.US,D,20030311,000000,23.5793,23.9167,23.5252,23.6327,1127766.3943798,0
+HSY.US,D,20030312,000000,23.4294,23.6623,23.2499,23.4837,1623926.5626237,0
+HSY.US,D,20030313,000000,23.6415,23.9641,23.601,23.907,946635.4572978,0
+HSY.US,D,20030314,000000,24.0007,24.268,23.8911,23.9928,1108456.3430519,0
+HSY.US,D,20030317,000000,24.0224,24.7741,24.0224,24.7741,859200.48550377,0
+HSY.US,D,20030318,000000,24.7741,24.8284,24.4535,24.6429,1043991.5241733,0
+HSY.US,D,20030319,000000,24.6429,24.8659,24.5758,24.8659,1331871.5387683,0
+HSY.US,D,20030320,000000,24.8659,25.0514,24.6755,24.9971,1069046.6477246,0
+HSY.US,D,20030321,000000,25.227,25.3739,25.0809,25.3089,1673775.3014987,0
+HSY.US,D,20030324,000000,25.2348,25.2428,24.6143,24.7268,932546.44814038,0
+HSY.US,D,20030325,000000,24.635,25.1086,24.635,25.0957,1097491.2422558,0
+HSY.US,D,20030326,000000,25.0957,25.0957,24.8047,24.8906,1100625.286595,0
+HSY.US,D,20030327,000000,24.4289,24.4535,24.1358,24.274,2432238.3579291,0
+HSY.US,D,20030328,000000,24.274,24.3441,24.0392,24.1151,1723362.5321461,0
+HSY.US,D,20030331,000000,24.0224,24.1742,23.6623,24.0065,1322214.9927077,0
+HSY.US,D,20030401,000000,24.0609,24.1358,23.9296,24.0687,1369976.7337513,0
+HSY.US,D,20030402,000000,24.3686,24.7268,24.268,24.5521,1403645.4112464,0
+HSY.US,D,20030403,000000,24.5521,24.6755,24.2483,24.2957,1522397.5136834,0
+HSY.US,D,20030404,000000,24.4052,24.6143,24.2572,24.4101,1352752.6666569,0
+HSY.US,D,20030407,000000,24.635,24.8422,24.2403,24.3271,1182058.7459271,0
+HSY.US,D,20030408,000000,24.4052,24.559,24.1595,24.3775,874345.6635491,0
+HSY.US,D,20030409,000000,24.7515,24.8906,24.2483,24.3686,1019978.3791411,0
+HSY.US,D,20030410,000000,24.3686,24.5057,24.263,24.3271,518864.75854081,0
+HSY.US,D,20030411,000000,24.4446,24.7051,24.1742,24.2403,779340.12992799,0
+HSY.US,D,20030414,000000,24.3134,24.78,24.3134,24.6902,710435.75276819,0
+HSY.US,D,20030415,000000,24.6902,24.8284,24.5521,24.7968,952380.52952111,0
+HSY.US,D,20030416,000000,24.7109,24.7109,24.0065,24.0953,1320909.4787657,0
+HSY.US,D,20030417,000000,24.0953,24.78,24.047,24.5383,1952784.3083134,0
+HSY.US,D,20030421,000000,24.5383,24.7446,24.263,24.3271,1331087.0140857,0
+HSY.US,D,20030422,000000,24.3271,24.6182,24.1358,24.6182,1518744.5072803,0
+HSY.US,D,20030423,000000,24.6518,24.6755,24.274,24.5758,1190409.7780457,0
+HSY.US,D,20030424,000000,24.6518,24.8284,24.6054,24.7268,945592.46518103,0
+HSY.US,D,20030425,000000,24.8116,24.8422,24.6429,24.6992,929671.88483316,0
+HSY.US,D,20030428,000000,24.7515,25.0957,24.7268,25.005,996749.75879139,0
+HSY.US,D,20030429,000000,24.9567,25.1727,24.8363,25.1086,783513.11199281,0
+HSY.US,D,20030430,000000,25.0198,25.2191,24.9971,24.9971,1209202.8945052,0
+HSY.US,D,20030501,000000,24.9655,25.2782,24.7109,25.0198,1205545.833711,0
+HSY.US,D,20030502,000000,25.0592,25.2704,24.9655,25.1411,814573.8023971,0
+HSY.US,D,20030505,000000,25.2428,25.2782,24.9971,25.0957,1063824.5919563,0
+HSY.US,D,20030506,000000,25.1994,25.4026,25.1323,25.3335,1598086.9143899,0
+HSY.US,D,20030507,000000,25.3335,25.6384,25.2862,25.4786,1155433.5594129,0
+HSY.US,D,20030508,000000,25.4786,25.5871,25.3335,25.4183,1195890.3012481,0
+HSY.US,D,20030509,000000,25.518,26.0232,25.4707,25.9078,1176836.6901588,0
+HSY.US,D,20030512,000000,25.9078,26.103,25.9078,26.0784,1472282.198592,0
+HSY.US,D,20030513,000000,26.0784,26.2451,25.9305,26.184,1147080.5000987,0
+HSY.US,D,20030514,000000,26.184,26.2382,26.103,26.103,1338135.5730556,0
+HSY.US,D,20030515,000000,26.1445,26.2087,25.9629,25.9826,1734327.6329421,0
+HSY.US,D,20030516,000000,25.9155,26.1139,25.8634,25.8771,1149168.5115278,0
+HSY.US,D,20030519,000000,25.8248,26.0389,25.7262,25.7262,1365539.2026656,0
+HSY.US,D,20030520,000000,25.7469,26.031,25.6955,25.8851,1057039.5684095,0
+HSY.US,D,20030521,000000,25.7606,25.9826,25.6877,25.8771,1227993.9837691,0
+HSY.US,D,20030522,000000,25.9541,26.2738,25.9018,26.184,881390.16812781,0
+HSY.US,D,20030523,000000,26.184,26.4049,26.103,26.3053,711480.77208052,0
+HSY.US,D,20030527,000000,26.2313,26.5381,26.184,26.4987,784559.14490291,0
+HSY.US,D,20030528,000000,26.5638,26.6496,26.4188,26.5895,884261.69064169,0
+HSY.US,D,20030529,000000,26.5057,26.5805,26.2451,26.4109,1923294.6944698,0
+HSY.US,D,20030530,000000,26.6172,27.2692,26.5982,27.2425,4418163.2592937,0
+HSY.US,D,20030602,000000,27.359,27.3737,27.2031,27.2188,1626534.5497145,0
+HSY.US,D,20030603,000000,27.2288,27.4074,27.2031,27.3924,1035635.4240658,0
+HSY.US,D,20030604,000000,27.4586,27.4962,27.2031,27.3737,1149952.0226127,0
+HSY.US,D,20030605,000000,27.3737,27.3924,26.8972,27.2188,1734588.1275719,0
+HSY.US,D,20030606,000000,27.2959,27.3283,27.0186,27.1271,1125420.9291143,0
+HSY.US,D,20030609,000000,27.2031,27.349,27.0581,27.133,613860.15618413,0
+HSY.US,D,20030610,000000,27.133,27.2188,26.841,26.9959,618825.77171378,0
+HSY.US,D,20030611,000000,27.0265,27.3924,26.9505,27.365,1572510.8015792,0
+HSY.US,D,20030612,000000,27.5188,27.5454,27.0107,27.4586,1161179.6452341,0
+HSY.US,D,20030613,000000,27.5237,27.7783,27.4074,27.7783,1704839.0326964,0
+HSY.US,D,20030616,000000,27.8454,27.9006,27.7093,27.9006,1360054.6250721,0
+HSY.US,D,20030617,000000,27.9006,27.9006,27.359,27.5701,948722.4551291,0
+HSY.US,D,20030618,000000,27.5701,27.7003,27.4586,27.6549,1185975.2877533,0
+HSY.US,D,20030619,000000,27.578,27.6639,27.2347,27.2959,1018934.3734264,0
+HSY.US,D,20030620,000000,27.2959,27.4241,27.0748,27.2692,2407439.6746166,0
+HSY.US,D,20030623,000000,27.1893,27.2612,26.7897,26.9219,1055738.1088585,0
+HSY.US,D,20030624,000000,26.9959,27.1044,26.8262,27.0354,952900.50518283,0
+HSY.US,D,20030625,000000,27.0354,27.1044,26.696,26.7463,768897.03198921,0
+HSY.US,D,20030626,000000,26.7463,26.7601,26.4602,26.7197,839893.47496921,0
+HSY.US,D,20030627,000000,26.7532,27.0186,26.3971,26.7532,1101147.2894523,0
+HSY.US,D,20030630,000000,26.7286,26.8203,26.5134,26.69,926283.4274509,0
+HSY.US,D,20030701,000000,26.6436,27.1271,26.4109,27.0354,1173966.1812426,0
+HSY.US,D,20030702,000000,26.9959,27.2188,26.987,27.1814,1230866.5198808,0
+HSY.US,D,20030703,000000,27.0808,27.2791,26.9505,27.1637,484933.5592204,0
+HSY.US,D,20030707,000000,27.211,27.4715,27.0887,27.1271,779598.59736216,0
+HSY.US,D,20030708,000000,27.0512,27.3283,26.8904,27.3283,1049995.0638308,0
+HSY.US,D,20030709,000000,27.3283,27.3283,26.9722,27.1113,1402083.4570657,0
+HSY.US,D,20030710,000000,27.0107,27.2555,26.9722,27.2555,693473.19390133,0
+HSY.US,D,20030711,000000,27.2555,27.3343,27.1271,27.2692,1103756.2901409,0
+HSY.US,D,20030714,000000,27.359,27.4074,27.1271,27.1637,900700.21945572,0
+HSY.US,D,20030715,000000,27.3186,27.3807,27.1893,27.3036,1153085.0533541,0
+HSY.US,D,20030716,000000,27.3186,27.5237,27.2555,27.5119,1056521.6199434,0
+HSY.US,D,20030717,000000,27.6263,28.0604,27.6036,28.0072,2794756.6723317,0
+HSY.US,D,20030718,000000,28.0604,28.2311,27.7694,28.1996,1263230.6970316,0
+HSY.US,D,20030721,000000,28.1996,28.1996,27.8325,27.8394,1543805.7124181,0
+HSY.US,D,20030722,000000,27.9312,28.3219,27.8098,28.2834,1392422.8566139,0
+HSY.US,D,20030723,000000,28.3535,28.3623,28.0684,28.1611,959689.58312069,0
+HSY.US,D,20030724,000000,28.1996,28.3535,28.0684,28.1168,1129598.979168,0
+HSY.US,D,20030725,000000,28.1168,28.4284,28.096,28.392,856591.4848152,0
+HSY.US,D,20030728,000000,28.2913,28.3781,28.096,28.1295,1035374.9294362,0
+HSY.US,D,20030729,000000,28.1235,28.3367,27.9726,28.1235,1098541.329557,0
+HSY.US,D,20030730,000000,28.1739,28.2735,28.0871,28.1038,998837.77022047,0
+HSY.US,D,20030731,000000,28.1168,28.239,27.8918,27.9006,1005362.2991374,0
+HSY.US,D,20030801,000000,27.8769,27.8918,27.5879,27.6036,1214685.4449031,0
+HSY.US,D,20030804,000000,27.4962,27.5119,27.2425,27.434,1048429.055259,0
+HSY.US,D,20030805,000000,27.434,27.6263,27.2959,27.3343,1416434.9880485,0
+HSY.US,D,20030806,000000,27.3343,27.4872,27.2692,27.3283,1209984.3783944,0
+HSY.US,D,20030807,000000,27.3343,27.4962,27.3343,27.4715,1258268.1222953,0
+HSY.US,D,20030808,000000,27.5879,27.7093,27.4962,27.5701,967257.10415445,0
+HSY.US,D,20030811,000000,27.5879,28.0013,27.5879,28.0013,974304.6495265,0
+HSY.US,D,20030812,000000,28.0013,28.1375,27.8325,28.1375,699211.17094019,0
+HSY.US,D,20030813,000000,28.1375,28.2538,27.8611,27.9243,979784.15913118,0
+HSY.US,D,20030814,000000,27.9312,27.9637,27.7171,27.8611,879561.63773068,0
+HSY.US,D,20030815,000000,27.8532,27.9637,27.7615,27.9559,295971.5656816,0
+HSY.US,D,20030818,000000,27.9489,27.9864,27.8168,27.8769,630833.86462658,0
+HSY.US,D,20030819,000000,27.9006,27.9637,27.6263,27.7398,637093.8445227,0
+HSY.US,D,20030820,000000,27.732,27.7783,27.5188,27.5188,583591.08564687,0
+HSY.US,D,20030821,000000,27.365,27.3924,27.1212,27.14,1262442.1179578,0
+HSY.US,D,20030822,000000,27.1637,27.1814,26.6653,26.6813,1501517.3993926,0
+HSY.US,D,20030825,000000,26.7463,27.133,26.7286,27.133,1005099.7773121,0
+HSY.US,D,20030826,000000,27.133,27.1488,26.7463,27.133,1040857.4798342,0
+HSY.US,D,20030827,000000,27.0966,27.1271,26.8745,26.8972,835452.90309017,0
+HSY.US,D,20030828,000000,26.9061,26.9722,26.6653,26.9219,758979.99129884,0
+HSY.US,D,20030829,000000,26.8972,26.8972,26.696,26.7828,710174.24454066,0
+HSY.US,D,20030902,000000,26.7828,27.1637,26.7828,27.1113,1232426.446866,0
+HSY.US,D,20030903,000000,27.2031,27.2692,27.0581,27.2425,1268969.6876682,0
+HSY.US,D,20030904,000000,27.211,27.4241,27.1637,27.3403,876430.63418484,0
+HSY.US,D,20030905,000000,27.2959,27.3186,27.14,27.1814,794738.70741858,0
+HSY.US,D,20030908,000000,27.1271,27.1893,27.0265,27.1271,963604.09775134,0
+HSY.US,D,20030909,000000,27.0887,27.2612,26.9722,27.211,943240.91832886,0
+HSY.US,D,20030910,000000,27.2425,27.7171,27.2425,27.6096,1272887.2430922,0
+HSY.US,D,20030911,000000,27.7093,27.7615,27.5632,27.6461,755846.96055744,0
+HSY.US,D,20030912,000000,27.6776,27.8454,27.5701,27.7615,724791.33814203,0
+HSY.US,D,20030915,000000,27.7615,27.8454,27.6036,27.8039,745405.88981423,0
+HSY.US,D,20030916,000000,27.7615,27.8454,27.5701,27.7961,2763704.0907096,0
+HSY.US,D,20030917,000000,27.8394,27.8394,27.7171,27.8168,1588954.3983821,0
+HSY.US,D,20030918,000000,27.8168,28.096,27.8168,28.0013,994137.71730947,0
+HSY.US,D,20030919,000000,28.0013,28.0013,27.8532,27.9864,1003273.2741106,0
+HSY.US,D,20030922,000000,27.8918,28.1235,27.7477,28.0347,970127.61307056,0
+HSY.US,D,20030923,000000,28.0437,28.1739,27.9559,28.1522,743842.92203575,0
+HSY.US,D,20030924,000000,28.096,28.2834,28.0072,28.1828,1853866.2872572,0
+HSY.US,D,20030925,000000,28.1996,28.3367,28.1432,28.2834,1745290.7065426,0
+HSY.US,D,20030926,000000,28.239,28.239,27.9489,28.1295,747758.45026418,0
+HSY.US,D,20030929,000000,28.1679,28.1828,27.7961,27.9312,805175.72377065,0
+HSY.US,D,20030930,000000,27.9065,28.021,27.6461,27.8454,1099323.827044,0
+HSY.US,D,20031001,000000,27.8454,28.3367,27.8454,28.3367,827885.38205642,0
+HSY.US,D,20031002,000000,28.3367,28.461,28.239,28.3456,677548.55916233,0
+HSY.US,D,20031003,000000,28.3456,28.7985,28.3456,28.4866,1185188.7358751,0
+HSY.US,D,20031006,000000,28.4916,28.7047,28.4916,28.7047,508426.72859095,0
+HSY.US,D,20031007,000000,28.7047,28.8132,28.535,28.7905,852419.51634815,0
+HSY.US,D,20031008,000000,28.7835,28.7835,28.4866,28.5745,628219.79594909,0
+HSY.US,D,20031009,000000,28.5745,28.7511,28.3781,28.4284,1075570.1630438,0
+HSY.US,D,20031010,000000,28.4364,28.4689,28.2607,28.3781,713306.26168429,0
+HSY.US,D,20031013,000000,28.4127,28.8429,28.4127,28.8339,825014.87314031,0
+HSY.US,D,20031014,000000,28.7835,28.9958,28.7835,28.9514,672330.55778518,0
+HSY.US,D,20031015,000000,28.9257,28.9878,28.7362,28.8339,620388.73949225,0
+HSY.US,D,20031016,000000,28.8339,29.0283,28.6968,29.0283,738621.87986527,0
+HSY.US,D,20031017,000000,29.1575,29.1575,28.6968,28.7985,914796.3237976,0
+HSY.US,D,20031020,000000,28.7985,29.0589,28.7431,29.0589,797090.25427077,0
+HSY.US,D,20031021,000000,28.9592,29.0283,28.7768,28.9671,1040077.0095427,0
+HSY.US,D,20031022,000000,28.9671,29.0036,28.6968,28.8576,764459.50090351,0
+HSY.US,D,20031023,000000,28.7589,29.052,28.7589,28.9958,906446.30527682,0
+HSY.US,D,20031024,000000,28.9958,29.265,28.8052,29.265,1120463.4223669,0
+HSY.US,D,20031027,000000,29.265,29.4091,29.1171,29.265,942720.94266715,0
+HSY.US,D,20031028,000000,29.265,29.4842,29.2109,29.3243,1177879.6822756,0
+HSY.US,D,20031029,000000,29.3243,29.3243,29.1338,29.1575,1651852.195091,0
+HSY.US,D,20031030,000000,29.0816,29.1171,28.8052,28.8823,1559983.7466025,0
+HSY.US,D,20031031,000000,28.9671,29.6192,28.9671,29.5413,1480120.3502333,0
+HSY.US,D,20031103,000000,29.5413,29.786,29.4842,29.6833,853844.6348284,0
+HSY.US,D,20031104,000000,29.6833,29.7396,29.5176,29.7317,704803.18989857,0
+HSY.US,D,20031105,000000,29.6705,29.7554,29.4842,29.5946,674938.54487597,0
+HSY.US,D,20031106,000000,29.5946,29.6478,29.5413,29.6104,590379.14998696,0
+HSY.US,D,20031107,000000,29.6321,29.6321,29.4091,29.4782,903052.77990568,0
+HSY.US,D,20031110,000000,29.5009,29.571,29.3667,29.4338,615431.23274485,0
+HSY.US,D,20031111,000000,29.3894,29.6192,29.3006,29.5777,546005.86632556,0
+HSY.US,D,20031112,000000,29.5777,29.8846,29.5097,29.8472,665807.04246596,0
+HSY.US,D,20031113,000000,29.7938,29.9399,29.6705,29.8846,561403.43021839,0
+HSY.US,D,20031114,000000,29.8472,29.9163,29.5176,29.571,853980.45693106,0
+HSY.US,D,20031117,000000,29.5009,29.6705,29.3745,29.6548,647010.88521308,0
+HSY.US,D,20031118,000000,29.6192,29.6785,29.5097,29.5946,724791.33814203,0
+HSY.US,D,20031119,000000,29.6321,29.7938,29.5946,29.6548,1040077.0095427,0
+HSY.US,D,20031120,000000,29.5176,29.6241,29.4436,29.5009,868862.0995533,0
+HSY.US,D,20031121,000000,29.4436,29.6241,29.3667,29.571,716178.79779596,0
+HSY.US,D,20031124,000000,29.6024,29.9477,29.571,29.9083,615174.79250623,0
+HSY.US,D,20031125,000000,29.9083,29.932,29.7396,29.8609,631355.86748384,0
+HSY.US,D,20031126,000000,29.8609,29.8758,29.6548,29.7554,687206.11882073,0
+HSY.US,D,20031128,000000,29.8245,29.8402,29.7317,29.7721,325201.69849322,0
+HSY.US,D,20031201,000000,29.6548,29.6932,29.564,29.6932,736791.32227259,0
+HSY.US,D,20031202,000000,29.6932,29.9635,29.6321,29.932,844587.44629352,0
+HSY.US,D,20031203,000000,29.8758,30.1382,29.8472,30.0859,1001710.3063321,0
+HSY.US,D,20031204,000000,30.0948,30.1135,29.7554,29.8245,770986.05701608,0
+HSY.US,D,20031205,000000,29.8245,29.8758,29.6705,29.781,624047.82748205,0
+HSY.US,D,20031208,000000,29.7396,29.8245,29.6785,29.8165,571063.01707236,0
+HSY.US,D,20031209,000000,29.7317,29.7317,29.4842,29.5266,1060692.5748127,0
+HSY.US,D,20031210,000000,29.5009,29.564,29.1575,29.2197,918705.77043933,0
+HSY.US,D,20031211,000000,29.2374,29.564,29.2374,29.4565,701299.18236928,0
+HSY.US,D,20031212,000000,29.5176,29.556,29.3745,29.4338,553834.89558685,0
+HSY.US,D,20031215,000000,29.5266,29.7938,29.4249,29.6626,909317.82779071,0
+HSY.US,D,20031216,000000,29.6785,29.6785,29.4338,29.5777,918971.33305799,0
+HSY.US,D,20031217,000000,29.5176,29.5176,29.4091,29.4919,641271.89457644,0
+HSY.US,D,20031218,000000,29.5946,29.5946,29.3834,29.4249,856850.96584716,0
+HSY.US,D,20031219,000000,29.4633,29.4633,29.0816,29.1338,1313861.9333936,0
+HSY.US,D,20031222,000000,29.1398,29.3243,29.0816,29.2789,782470.11987605,0
+HSY.US,D,20031223,000000,29.2789,29.556,29.271,29.5343,730012.38031253,0
+HSY.US,D,20031224,000000,29.4919,29.5176,29.3243,29.3745,326243.67701221,0
+HSY.US,D,20031226,000000,29.4091,29.4633,29.3568,29.3894,140939.75786542,0
+HSY.US,D,20031229,000000,29.4338,29.571,29.3745,29.564,614910.24348535,0
+HSY.US,D,20031230,000000,29.5009,29.5777,29.4249,29.5343,428559.27783068,0
+HSY.US,D,20031231,000000,29.571,29.5946,29.348,29.4919,579676.57101623,0
+HSY.US,D,20040102,000000,29.4919,29.6104,29.2197,29.3243,538699.85351934,0
+HSY.US,D,20040105,000000,29.348,29.571,29.2789,29.4633,820053.31200178,0
+HSY.US,D,20040106,000000,29.4633,29.5946,29.3331,29.571,596638.1162853,0
+HSY.US,D,20040107,000000,29.5176,29.5176,29.3894,29.4633,709650.21448783,0
+HSY.US,D,20040108,000000,29.4091,29.4565,29.0283,29.1575,840933.42629262,0
+HSY.US,D,20040109,000000,29.1033,29.1033,28.6317,28.6731,1007712.8323918,0
+HSY.US,D,20040112,000000,28.6731,28.9424,28.6573,28.9335,909838.81705019,0
+HSY.US,D,20040113,000000,29.1033,29.4091,29.0431,29.2513,1095936.3832596,0
+HSY.US,D,20040114,000000,29.2443,29.571,29.2286,29.341,734968.87346215,0
+HSY.US,D,20040115,000000,29.348,29.348,28.9878,29.0737,879823.14595821,0
+HSY.US,D,20040116,000000,29.0589,29.1171,28.8339,28.8901,945851.94621299,0
+HSY.US,D,20040120,000000,28.7985,28.9197,28.6968,28.7362,790825.20638572,0
+HSY.US,D,20040121,000000,28.6968,28.8052,28.6653,28.7985,842502.47565778,0
+HSY.US,D,20040122,000000,28.7431,28.7511,28.5666,28.7284,911924.80128373,0
+HSY.US,D,20040123,000000,28.7511,28.9118,28.6731,28.7194,1007187.7887412,0
+HSY.US,D,20040126,000000,28.8132,28.9118,28.6968,28.8656,918190.86276654,0
+HSY.US,D,20040127,000000,28.8656,28.9878,28.8269,28.8656,894177.71773428,0
+HSY.US,D,20040128,000000,28.8656,29.196,28.7194,28.7194,1556067.2047763,0
+HSY.US,D,20040129,000000,28.5813,28.9197,28.5666,28.8901,1703266.9425379,0
+HSY.US,D,20040130,000000,28.7985,28.9671,28.6968,28.9335,2252925.8152665,0
+HSY.US,D,20040202,000000,28.9335,29.4436,28.8576,29.3243,2065532.8710928,0
+HSY.US,D,20040203,000000,29.3745,29.8314,29.2029,29.786,1665164.7883482,0
+HSY.US,D,20040204,000000,29.7317,29.8165,29.6321,29.6833,1172402.1998665,0
+HSY.US,D,20040205,000000,29.6478,29.9912,29.6478,29.9774,1069307.1423543,0
+HSY.US,D,20040206,000000,29.8994,30.0375,29.8846,29.9399,1254874.5969241,0
+HSY.US,D,20040209,000000,29.7938,29.9477,29.7721,29.9241,728442.31734959,0
+HSY.US,D,20040210,000000,29.9477,30.0602,29.8994,30.0316,970913.15135092,0
+HSY.US,D,20040211,000000,30.078,30.6482,30.006,30.5822,1521354.5215667,0
+HSY.US,D,20040212,000000,30.5081,30.5733,30.3956,30.4361,686943.59699542,0
+HSY.US,D,20040213,000000,30.3956,30.4144,30.154,30.231,1203980.8387369,0
+HSY.US,D,20040217,000000,30.3227,30.6127,30.1215,30.5219,1091488.7161961,0
+HSY.US,D,20040218,000000,30.5219,30.7834,30.5002,30.6482,1111326.851968,0
+HSY.US,D,20040219,000000,30.7262,30.8584,30.59,30.7143,1305245.3386565,0
+HSY.US,D,20040220,000000,30.9965,32.137,30.9886,32.0788,4486806.128226,0
+HSY.US,D,20040223,000000,31.9555,32.1764,31.7364,32.0699,1994804.017927,0
+HSY.US,D,20040224,000000,31.9771,32.0532,31.8094,31.9555,1946781.7822537,0
+HSY.US,D,20040225,000000,31.9347,32.1547,31.8618,31.9347,1219640.924455,0
+HSY.US,D,20040226,000000,31.697,31.917,31.6872,31.8233,1133511.4666031,0
+HSY.US,D,20040227,000000,31.8026,31.9397,31.697,31.7611,1308900.372255,0
+HSY.US,D,20040301,000000,32.0068,32.2376,31.8706,32.1696,799697.22776377,0
+HSY.US,D,20040302,000000,32.1844,32.1844,31.7306,31.7364,1429225.5784483,0
+HSY.US,D,20040303,000000,31.551,31.9397,31.4947,31.7779,1156479.5923231,0
+HSY.US,D,20040304,000000,31.3497,31.4947,31.1899,31.3802,1574857.2804425,0
+HSY.US,D,20040305,000000,31.4256,32.3679,31.4256,32.3096,1711104.0805813,0
+HSY.US,D,20040308,000000,32.2051,32.2208,31.9771,31.9771,852680.0109779,0
+HSY.US,D,20040309,000000,31.8775,32.2051,31.8775,32.1844,836758.41703224,0
+HSY.US,D,20040310,000000,32.2752,33.6416,32.2752,32.7428,3328502.059897,0
+HSY.US,D,20040311,000000,32.7349,32.7586,32.2051,32.2051,1636975.6204577,0
+HSY.US,D,20040312,000000,32.2298,32.5582,32.2208,32.5582,1089664.2401901,0
+HSY.US,D,20040315,000000,32.5494,32.5582,32.1627,32.2682,1003014.8066764,0
+HSY.US,D,20040316,000000,32.3096,32.3235,31.1899,31.6171,1686301.3428776,0
+HSY.US,D,20040317,000000,31.7137,32.1764,31.6476,32.0788,752716.97060937,0
+HSY.US,D,20040318,000000,32.1459,32.353,31.9979,32.1844,903052.77990568,0
+HSY.US,D,20040319,000000,32.0926,32.2208,31.9347,31.99,893397.24744282,0
+HSY.US,D,20040322,000000,31.9347,31.9841,31.4613,31.5984,841455.4291499,0
+HSY.US,D,20040323,000000,31.6171,31.9397,31.4316,31.5815,1035898.9594889,0
+HSY.US,D,20040324,000000,31.6239,31.6802,31.2255,31.4533,997792.75090815,0
+HSY.US,D,20040325,000000,31.5115,31.5431,31.3261,31.4533,819789.77657869,0
+HSY.US,D,20040326,000000,31.478,31.5707,31.2707,31.3497,717220.77631493,0
+HSY.US,D,20040329,000000,31.4316,31.8094,31.3872,31.7137,594031.14279229,0
+HSY.US,D,20040330,000000,31.7364,31.8154,31.6239,31.7246,373223.9341666,0
+HSY.US,D,20040331,000000,31.6723,31.846,31.4533,31.7364,739660.81759091,0
+HSY.US,D,20040401,000000,31.8026,31.846,31.5707,31.6171,838065.95816987,0
+HSY.US,D,20040402,000000,31.7137,31.7246,31.4316,31.551,829707.83086685,0
+HSY.US,D,20040405,000000,31.697,31.7246,31.4256,31.7246,864684.04949958,0
+HSY.US,D,20040406,000000,31.7533,32.2001,31.7137,32.1913,1425827.998686,0
+HSY.US,D,20040407,000000,32.0315,32.0926,31.8233,31.9555,774115.03336636,0
+HSY.US,D,20040408,000000,32.0442,32.2001,31.8391,31.9555,678856.10029996,0
+HSY.US,D,20040412,000000,31.9476,32.1547,31.7867,31.7957,559840.46243992,0
+HSY.US,D,20040413,000000,31.8154,31.8154,31.2333,31.3428,869905.09167006,0
+HSY.US,D,20040414,000000,31.0715,31.917,31.0715,31.917,1286197.8091538,0
+HSY.US,D,20040415,000000,31.917,32.5582,31.7364,32.3303,1780260.8435886,0
+HSY.US,D,20040416,000000,32.5277,33.0427,32.4123,33.026,1245481.5862866,0
+HSY.US,D,20040419,000000,32.9342,32.9499,32.5889,32.5978,830234.90171303,0
+HSY.US,D,20040420,000000,32.6283,32.6984,32.3679,32.3906,768637.55095725,0
+HSY.US,D,20040421,000000,32.3383,32.5277,32.2752,32.437,951333.48301324,0
+HSY.US,D,20040422,000000,32.6036,33.4265,32.2208,33.3387,1885446.9533232,0
+HSY.US,D,20040423,000000,33.3387,33.6416,33.1877,33.5498,969868.13203859,0
+HSY.US,D,20040426,000000,34.4475,34.5827,33.9898,34.5186,2787189.1512979,0
+HSY.US,D,20040427,000000,34.2917,34.5059,34.1703,34.2157,1558155.2162054,0
+HSY.US,D,20040428,000000,34.2227,34.2227,33.9622,33.976,1312818.9412768,0
+HSY.US,D,20040429,000000,34.0411,34.1516,33.9079,34.0628,1130641.9712848,0
+HSY.US,D,20040430,000000,34.0066,34.193,33.8231,34.0628,1222775.982392,0
+HSY.US,D,20040503,000000,34.0411,34.5403,34.0411,34.4565,1003534.7823381,0
+HSY.US,D,20040504,000000,34.4041,34.5739,34.2986,34.4041,1581646.3583804,0
+HSY.US,D,20040505,000000,34.4041,34.5739,34.2227,34.5186,1144736.0484311,0
+HSY.US,D,20040506,000000,34.5186,34.6321,34.3322,34.4388,1380417.8044946,0
+HSY.US,D,20040507,000000,34.3587,34.557,34.1871,34.1871,2034473.1942864,0
+HSY.US,D,20040510,000000,34.1871,34.5059,34.0628,34.193,1546413.699509,0
+HSY.US,D,20040511,000000,34.0994,34.193,33.9474,34.0323,1175006.1325661,0
+HSY.US,D,20040512,000000,34.0234,34.0994,33.8122,33.9622,1500732.87471,0
+HSY.US,D,20040513,000000,33.9247,34.1368,33.8389,34.1368,1288286.8341806,0
+HSY.US,D,20040514,000000,34.0628,34.1447,33.9079,33.9158,1912066.0582507,0
+HSY.US,D,20040517,000000,33.8685,34.1783,33.5852,34.0559,1205808.3555362,0
+HSY.US,D,20040518,000000,34.1368,34.5186,34.0066,34.2454,1206854.3884463,0
+HSY.US,D,20040519,000000,34.2227,34.3727,33.9247,33.9474,1052861.5183557,0
+HSY.US,D,20040520,000000,33.9474,33.9829,33.7688,33.8685,1270795.177272,0
+HSY.US,D,20040521,000000,33.8685,34.0994,33.7955,33.8685,1058080.5333308,0
+HSY.US,D,20040524,000000,33.9622,33.9829,33.6336,33.679,970389.12129809,0
+HSY.US,D,20040525,000000,33.6011,33.8685,33.3476,33.7314,1341000.000385,0
+HSY.US,D,20040526,000000,33.6336,33.9987,33.5645,33.8931,984482.18484662,0
+HSY.US,D,20040527,000000,33.9247,34.199,33.8122,33.976,1423744.041648,0
+HSY.US,D,20040528,000000,33.9079,34.1132,33.8024,33.9987,856850.96584716,0
+HSY.US,D,20040601,000000,33.9474,34.0994,33.7551,33.8389,1042162.9937762,0
+HSY.US,D,20040602,000000,34.0628,34.3587,33.9898,34.341,1135077.4751749,0
+HSY.US,D,20040603,000000,34.2769,34.564,34.2522,34.2838,741497.45677028,0
+HSY.US,D,20040604,000000,34.3667,34.5059,34.1191,34.193,638140.89103059,0
+HSY.US,D,20040607,000000,34.1368,34.4475,34.1368,34.4041,845368.93018275,0
+HSY.US,D,20040608,000000,34.5403,35.3622,34.4919,35.3325,2157407.4011682,0
+HSY.US,D,20040609,000000,35.2497,35.5319,35.1736,35.2043,822923.82091788,0
+HSY.US,D,20040610,000000,35.1736,35.2497,34.9981,35.0593,804654.73451117,0
+HSY.US,D,20040614,000000,34.9981,35.2133,34.9803,35.1579,648581.96177379,0
+HSY.US,D,20040615,000000,35.2497,35.5319,35.1312,35.2654,953684.01626763,0
+HSY.US,D,20040616,000000,35.3622,35.4115,34.7692,35.0534,870300.3948047,0
+HSY.US,D,20040617,000000,35.0593,35.0593,34.7515,34.8275,932024.44528311,0
+HSY.US,D,20040618,000000,34.711,34.86,34.557,34.6321,1002491.7902214,0
+HSY.US,D,20040621,000000,34.564,34.7515,34.564,34.6005,939203.7583667,0
+HSY.US,D,20040622,000000,34.7889,34.9547,34.5186,34.8038,999361.8002733,0
+HSY.US,D,20040623,000000,34.9054,35.2871,34.6005,35.2133,884391.43115767,0
+HSY.US,D,20040624,000000,35.1312,35.2417,34.8106,34.8106,960603.84831926,0
+HSY.US,D,20040625,000000,35.005,35.1312,34.4219,34.4852,1145519.5595158,0
+HSY.US,D,20040628,000000,34.4644,34.9192,34.3322,34.6607,709388.7062603,0
+HSY.US,D,20040629,000000,34.6607,35.22,34.5186,35.1963,1150866.2878112,0
+HSY.US,D,20040630,000000,35.0661,35.6354,35.0217,35.4559,863252.84943265,0
+HSY.US,D,20040701,000000,35.4943,35.6167,35.2497,35.5102,803354.28855801,0
+HSY.US,D,20040702,000000,35.4036,35.5032,34.6932,34.8738,686424.63493149,0
+HSY.US,D,20040706,000000,34.8679,35.3503,34.785,35.3178,568711.47022019,0
+HSY.US,D,20040707,000000,35.1736,35.3937,34.8679,35.2961,711218.25025521,0
+HSY.US,D,20040708,000000,35.3562,35.7173,35.228,35.3088,718657.04437076,0
+HSY.US,D,20040709,000000,35.516,35.5397,35.2497,35.4628,455835.19412033,0
+HSY.US,D,20040712,000000,35.5881,35.7489,35.2576,35.6867,433387.04406212,0
+HSY.US,D,20040713,000000,35.6354,35.7331,35.3088,35.4332,588029.63033034,0
+HSY.US,D,20040714,000000,35.4855,36.0774,35.3937,35.7775,710302.97145886,0
+HSY.US,D,20040715,000000,35.7015,35.8259,35.4559,35.67,615954.2491999,0
+HSY.US,D,20040716,000000,35.8593,35.8593,35.4855,35.5881,502814.43767695,0
+HSY.US,D,20040719,000000,35.9768,36.1169,35.7706,35.9394,932936.68328611,0
+HSY.US,D,20040720,000000,36.1514,36.1603,35.5881,35.6088,871206.55122101,0
+HSY.US,D,20040721,000000,35.9017,36.0162,35.4411,35.4411,592334.38010671,0
+HSY.US,D,20040722,000000,35.5566,35.9768,35.3415,35.6354,1114980.8719689,0
+HSY.US,D,20040723,000000,35.6788,35.7775,35.1876,35.2793,1314512.6631691,0
+HSY.US,D,20040726,000000,35.4036,35.4115,34.5059,34.557,1590129.1582104,0
+HSY.US,D,20040727,000000,34.7515,35.22,34.6607,35.0593,1242085.0201222,0
+HSY.US,D,20040728,000000,34.9409,36.3546,34.8817,36.3389,2174895.0036856,0
+HSY.US,D,20040729,000000,36.3606,36.7216,36.1603,36.5904,1471374.0149801,0
+HSY.US,D,20040730,000000,36.5904,37.1203,36.5125,37.1203,1845512.2143453,0
+HSY.US,D,20040802,000000,36.8588,37.0068,36.7049,36.8874,1340611.7924348,0
+HSY.US,D,20040803,000000,36.7828,36.7977,36.3695,36.5343,803089.73953714,0
+HSY.US,D,20040804,000000,36.2846,36.5125,36.1514,36.3488,834803.18691247,0
+HSY.US,D,20040805,000000,36.1919,36.2333,35.7331,35.7331,867293.05018814,0
+HSY.US,D,20040806,000000,35.7331,35.9531,35.594,35.7548,778032.58879035,0
+HSY.US,D,20040809,000000,35.7331,35.7627,35.523,35.5566,798914.73027676,0
+HSY.US,D,20040810,000000,35.7489,36.2007,35.5476,36.2007,639049.07464246,0
+HSY.US,D,20040811,000000,36.0162,36.5657,35.8259,36.4987,772549.02479456,0
+HSY.US,D,20040812,000000,36.5343,36.5343,36.1919,36.2688,760283.47804535,0
+HSY.US,D,20040813,000000,36.2077,36.6151,35.9234,36.5579,831275.86663422,0
+HSY.US,D,20040816,000000,36.5657,37.0403,36.3389,36.9338,1310468.4080225,0
+HSY.US,D,20040817,000000,37.0462,37.1203,36.6318,36.776,1012408.8309118,0
+HSY.US,D,20040818,000000,36.768,36.8214,36.5125,36.7216,1008363.5621673,0
+HSY.US,D,20040819,000000,36.6645,36.6713,36.3488,36.5125,474888.80520962,0
+HSY.US,D,20040820,000000,36.3981,36.7433,36.3221,36.6458,617257.7359464,0
+HSY.US,D,20040823,000000,36.8282,36.8282,36.5263,36.5263,885432.39607887,0
+HSY.US,D,20040824,000000,36.7433,36.8805,36.6458,36.768,701432.97727638,0
+HSY.US,D,20040825,000000,36.8963,37.2554,36.6713,37.2031,781817.36290501,0
+HSY.US,D,20040826,000000,37.3028,37.3116,37.0068,37.21,522125.50260263,0
+HSY.US,D,20040827,000000,37.2811,37.2811,37.0216,37.0857,374918.66965662,0
+HSY.US,D,20040830,000000,36.8963,37.0137,36.6645,36.7049,625870.27629248,0
+HSY.US,D,20040831,000000,36.768,37.136,36.7286,36.9989,502814.43767695,0
+HSY.US,D,20040901,000000,37.0068,37.5346,36.9042,37.4557,619477.51508703,0
+HSY.US,D,20040902,000000,37.5475,37.9164,37.439,37.8848,662542.24401301,0
+HSY.US,D,20040903,000000,37.9322,38.2646,37.8514,38.1295,619477.51508703,0
+HSY.US,D,20040907,000000,38.0013,38.2144,37.6007,37.8474,988524.41279768,0
+HSY.US,D,20040908,000000,37.3185,37.3589,36.7286,36.9831,1626534.5497145,0
+HSY.US,D,20040909,000000,37.0857,37.2475,36.7977,37.1607,657976.99960689,0
+HSY.US,D,20040910,000000,37.1607,37.1607,36.5066,36.7433,1181665.469988,0
+HSY.US,D,20040913,000000,36.8963,37.0857,36.6458,36.9752,726876.30877778,0
+HSY.US,D,20040914,000000,36.992,37.0403,36.6713,37.0216,686815.88367501,0
+HSY.US,D,20040915,000000,37.1281,37.1538,36.7433,36.9121,880212.36750616,0
+HSY.US,D,20040916,000000,36.919,36.919,36.1445,36.2333,2142269.3183073,0
+HSY.US,D,20040917,000000,36.3221,37.0068,36.2511,36.919,2149180.0279788,0
+HSY.US,D,20040920,000000,36.919,36.9427,36.4523,36.5994,1037589.6405879,0
+HSY.US,D,20040921,000000,36.4859,36.6318,36.0469,36.1919,1009539.3355934,0
+HSY.US,D,20040922,000000,36.0933,36.0933,35.4943,35.594,1019199.9360452,0
+HSY.US,D,20040923,000000,35.516,35.741,35.4204,35.4786,649746.58562429,0
+HSY.US,D,20040924,000000,35.4036,35.5566,35.1008,35.372,1277970.4359645,0
+HSY.US,D,20040927,000000,35.3622,35.6927,35.2793,35.6927,962821.60026432,0
+HSY.US,D,20040928,000000,35.7084,36.0606,35.4411,35.4628,797347.70810715,0
+HSY.US,D,20040929,000000,35.516,35.7084,35.15,35.6927,863376.50836194,0
+HSY.US,D,20040930,000000,35.5566,36.1011,35.5397,35.7942,1373761.5078659,0
+HSY.US,D,20041001,000000,35.9394,36.4523,35.8593,36.2511,630310.84817152,0
+HSY.US,D,20041004,000000,36.6398,36.6398,36.3488,36.4296,658891.26480545,0
+HSY.US,D,20041005,000000,36.4296,36.7977,36.0469,36.1169,797874.77895333,0
+HSY.US,D,20041006,000000,36.259,36.3695,36.0606,36.3389,338645.04586407,0
+HSY.US,D,20041007,000000,36.4691,36.5125,35.9097,35.9394,543133.33021391,0
+HSY.US,D,20041008,000000,35.9698,36.1228,35.5566,35.594,464836.95601436,0
+HSY.US,D,20041011,000000,35.67,35.6927,35.516,35.523,373223.9341666,0
+HSY.US,D,20041012,000000,35.5723,35.6265,35.235,35.4559,709001.51190792,0
+HSY.US,D,20041013,000000,35.3237,35.8337,35.3237,35.3878,655104.46349523,0
+HSY.US,D,20041014,000000,35.516,35.741,35.4115,35.4115,385625.30301847,0
+HSY.US,D,20041015,000000,35.4115,35.9768,35.4115,35.7084,603684.64805957,0
+HSY.US,D,20041018,000000,35.6354,35.7548,35.523,35.7173,687992.67069887,0
+HSY.US,D,20041019,000000,35.6404,36.185,35.5566,35.8683,724658.55683271,0
+HSY.US,D,20041020,000000,36.0232,36.3695,35.9097,36.2915,918584.13870561,0
+HSY.US,D,20041021,000000,37.1538,38.092,36.8588,37.6491,1959048.3426007,0
+HSY.US,D,20041022,000000,37.7152,37.8187,37.0403,37.1459,788471.63233799,0
+HSY.US,D,20041025,000000,37.1459,37.5405,37.1104,37.4083,695430.45121665,0
+HSY.US,D,20041026,000000,37.4083,37.8514,37.0462,37.8414,735490.87631942,0
+HSY.US,D,20041027,000000,37.7014,38.0831,37.3669,38.02,609037.45794161,0
+HSY.US,D,20041028,000000,38.02,38.7688,37.9391,38.6593,810135.25771363,0
+HSY.US,D,20041029,000000,38.6248,38.8902,38.2085,38.8418,1025720.4105711,0
+HSY.US,D,20041101,000000,38.8418,38.975,38.5153,38.7195,586069.33222168,0
+HSY.US,D,20041102,000000,38.5271,39.4012,38.5271,38.8478,624696.53006196,0
+HSY.US,D,20041103,000000,39.1586,39.5572,38.9671,39.5078,585155.06702312,0
+HSY.US,D,20041104,000000,39.5572,40.0227,39.2829,39.9389,743449.64609668,0
+HSY.US,D,20041105,000000,40.0385,40.1925,39.7919,39.9991,511942.89929362,0
+HSY.US,D,20041108,000000,39.9991,40.2616,39.6006,39.6006,763417.52238453,0
+HSY.US,D,20041109,000000,39.6094,39.8708,39.0342,39.1733,1327041.7453414,0
+HSY.US,D,20041110,000000,39.4664,39.5423,38.975,39.2246,816658.77303284,0
+HSY.US,D,20041111,000000,39.4664,39.6696,39.2493,39.4575,695557.15093929,0
+HSY.US,D,20041112,000000,39.349,39.7919,39.3263,39.7919,427774.75314811,0
+HSY.US,D,20041115,000000,39.8461,40.1145,39.5867,39.8067,445391.08258378,0
+HSY.US,D,20041116,000000,39.8166,40.1086,39.7248,39.8787,509597.43402813,0
+HSY.US,D,20041117,000000,39.9094,40.1836,39.6094,39.7722,752064.21363833,0
+HSY.US,D,20041118,000000,39.9241,40.4055,39.5423,39.7328,1017760.627196,0
+HSY.US,D,20041119,000000,39.7919,39.9773,39.4091,39.6094,625478.0139512,0
+HSY.US,D,20041122,000000,39.5423,40.0998,39.4712,40.0564,725968.1251659,0
+HSY.US,D,20041123,000000,40.2083,40.307,39.7989,40.2773,943119.28659513,0
+HSY.US,D,20041124,000000,40.3454,40.4055,39.9537,39.9922,465749.19401736,0
+HSY.US,D,20041126,000000,40.153,40.1688,39.7989,39.7989,200447.06999655,0
+HSY.US,D,20041129,000000,39.7989,40.2536,39.7555,40.1599,604341.45942172,0
+HSY.US,D,20041130,000000,39.8067,40.307,39.6469,39.6943,1053127.0809744,0
+HSY.US,D,20041201,000000,40.0781,40.8762,39.8787,40.8762,967388.871866,0
+HSY.US,D,20041202,000000,40.7301,41.1712,40.7164,41.0646,700651.49338714,0
+HSY.US,D,20041203,000000,41.0646,42.0088,41.0646,41.8578,1288674.0285329,0
+HSY.US,D,20041206,000000,41.9151,42.0166,41.6289,41.8006,822532.57217437,0
+HSY.US,D,20041207,000000,41.8805,41.9535,41.552,41.6724,1016323.3455423,0
+HSY.US,D,20041208,000000,41.7276,42.0315,41.4799,41.8805,953548.19416495,0
+HSY.US,D,20041209,000000,41.7592,42.3078,41.4188,42.1005,843153.20543326,0
+HSY.US,D,20041210,000000,42.1005,42.4981,41.9762,42.4704,590241.30068872,0
+HSY.US,D,20041213,000000,42.4704,43.2105,42.3462,42.8582,749323.44523822,0
+HSY.US,D,20041214,000000,42.8582,43.4264,42.6599,43.2972,511942.89929362,0
+HSY.US,D,20041215,000000,43.4117,43.4887,42.9204,43.3545,736405.14151798,0
+HSY.US,D,20041216,000000,43.2578,43.3032,42.8355,43.0723,771378.31935737,0
+HSY.US,D,20041217,000000,41.992,42.7596,41.7651,42.0315,1869393.5916661,0
+HSY.US,D,20041220,000000,41.188,42.2209,41.1593,42.209,1199282.8130215,0
+HSY.US,D,20041221,000000,42.2012,42.5307,41.5855,42.0847,1248480.822121,0
+HSY.US,D,20041222,000000,42.2209,42.4133,41.9368,42.1065,711610.51259649,0
+HSY.US,D,20041223,000000,42.1154,42.2446,41.8006,41.8637,440823.8109821,0
+HSY.US,D,20041227,000000,41.9151,42.209,41.6151,41.9457,457137.66726905,0
+HSY.US,D,20041228,000000,41.9003,42.6836,41.9003,42.6599,833370.97324778,0
+HSY.US,D,20041229,000000,42.6067,42.6599,42.3382,42.5988,438605.04543925,0
+HSY.US,D,20041230,000000,42.5139,42.6836,42.3078,42.3699,504245.63774388,0
+HSY.US,D,20041231,000000,42.3699,42.8651,42.2357,42.5603,508813.92294333,0
+HSY.US,D,20050103,000000,42.3699,42.4704,41.5855,41.6545,979913.89964716,0
+HSY.US,D,20050104,000000,41.5855,42.1371,41.5767,42.1005,945592.46518103,0
+HSY.US,D,20050105,000000,42.1005,42.1005,41.0804,41.0804,1015666.5341802,0
+HSY.US,D,20050106,000000,41.0863,41.0863,40.7301,41.0044,1017499.1189685,0
+HSY.US,D,20050107,000000,41.1949,41.4247,40.8516,41.3882,545482.84987051,0
+HSY.US,D,20050110,000000,41.3043,41.7533,41.2551,41.5184,564149.26660741,0
+HSY.US,D,20050111,000000,41.5184,42.1005,41.3497,41.8805,727531.09294437,0
+HSY.US,D,20050112,000000,41.8006,41.992,41.5006,41.924,801000.71451028,0
+HSY.US,D,20050113,000000,41.8006,42.0403,41.4928,41.558,507901.68494033,0
+HSY.US,D,20050114,000000,41.7473,42.1449,41.7059,42.0246,668150.48053588,0
+HSY.US,D,20050118,000000,42.0246,42.7891,41.6221,42.7674,873688.85218694,0
+HSY.US,D,20050119,000000,42.7813,43.2174,42.7359,42.8977,1076613.1551605,0
+HSY.US,D,20050120,000000,42.8355,43.1798,42.8049,43.0663,824623.6243968,0
+HSY.US,D,20050121,000000,43.0663,43.0723,42.728,42.8355,598339.94695978,0
+HSY.US,D,20050124,000000,42.8355,42.9421,42.2614,42.3749,1102847.0929312,0
+HSY.US,D,20050125,000000,42.6155,43.4344,42.5741,43.0803,1144342.772492,0
+HSY.US,D,20050126,000000,43.2972,44.2385,43.2174,43.5715,1565591.9831253,0
+HSY.US,D,20050127,000000,43.6692,44.5896,43.6405,44.5896,1635277.8441744,0
+HSY.US,D,20050128,000000,43.6781,44.7445,43.6781,44.415,1455060.1586932,0
+HSY.US,D,20050131,000000,44.5205,44.8274,44.3509,44.8195,1142644.9962086,0
+HSY.US,D,20050201,000000,44.79,45.3978,44.6726,45.3978,1730278.3098066,0
+HSY.US,D,20050202,000000,45.3721,45.815,45.2122,45.7252,1080268.1887592,0
+HSY.US,D,20050203,000000,45.597,45.9363,45.3978,45.8702,1241569.0988515,0
+HSY.US,D,20050204,000000,45.9019,46.1712,45.8565,46.1712,1652112.6897208,0
+HSY.US,D,20050207,000000,46.0164,46.5905,46.0164,46.3685,1089274.0050443,0
+HSY.US,D,20050208,000000,46.3685,46.7612,46.3685,46.6201,1268969.6876682,0
+HSY.US,D,20050209,000000,46.476,46.8815,46.1534,46.2077,1160001.8446124,0
+HSY.US,D,20050210,000000,46.2442,46.9446,46.2442,46.7445,965952.60381017,0
+HSY.US,D,20050211,000000,46.626,47.3265,46.626,46.9278,1598477.1495356,0
+HSY.US,D,20050214,000000,46.7809,47.4626,46.7809,47.2781,1377807.7902081,0
+HSY.US,D,20050215,000000,47.287,47.8089,47.287,47.7567,1226426.9615995,0
+HSY.US,D,20050216,000000,47.7567,47.9549,47.4083,47.4409,1135208.2292886,0
+HSY.US,D,20050217,000000,47.3955,47.6235,47.1509,47.1509,1124243.1284926,0
+HSY.US,D,20050218,000000,47.2248,47.5287,47.1883,47.21,728055.12299721,0
+HSY.US,D,20050222,000000,47.3195,47.733,47.2959,47.4015,1695573.7353791,0
+HSY.US,D,20050223,000000,47.5189,47.5484,46.9969,47.0344,1582949.8451269,0
+HSY.US,D,20050224,000000,47.0423,47.7151,46.99,47.6155,1374935.2540965,0
+HSY.US,D,20050225,000000,47.511,48.2233,47.502,47.9865,1234909.7614296,0
+HSY.US,D,20050228,000000,47.8158,48.4442,47.8158,48.2765,1436662.3453683,0
+HSY.US,D,20050301,000000,48.2765,48.9415,48.2765,48.9031,1253832.6184052,0
+HSY.US,D,20050302,000000,48.8211,49.2434,48.4896,48.682,1075309.668414,0
+HSY.US,D,20050303,000000,48.8744,49.2099,48.7166,49.057,922494.59894512,0
+HSY.US,D,20050304,000000,49.4664,49.5946,49.1615,49.3618,836628.67651625,0
+HSY.US,D,20050307,000000,49.194,49.3806,48.9031,49.2346,1129079.0035063,0
+HSY.US,D,20050308,000000,49.2346,49.2523,48.7945,48.837,1339961.0626593,0
+HSY.US,D,20050309,000000,48.7393,49.1063,48.4581,48.7313,1155178.132772,0
+HSY.US,D,20050310,000000,48.9031,49.0994,48.4354,48.7393,974432.36284693,0
+HSY.US,D,20050311,000000,48.8892,48.8961,47.5287,47.876,2424405.2742767,0
+HSY.US,D,20050314,000000,47.876,47.9549,47.6944,47.7941,1260487.9014359,0
+HSY.US,D,20050315,000000,47.876,47.8917,47.432,47.6579,1676385.315785,0
+HSY.US,D,20050316,000000,47.6579,47.7477,47.4083,47.432,1168486.671638,0
+HSY.US,D,20050317,000000,47.4952,48.1394,47.3955,47.8326,928368.39808665,0
+HSY.US,D,20050318,000000,47.8158,48.245,47.3412,47.3412,4024584.2544868,0
+HSY.US,D,20050321,000000,47.3412,47.3412,46.554,46.9446,1589736.8958691,0
+HSY.US,D,20050322,000000,46.99,47.2031,46.9446,46.9812,1256572.3732075,0
+HSY.US,D,20050323,000000,46.9812,47.0206,46.3004,46.3004,1254095.1402304,0
+HSY.US,D,20050324,000000,46.3389,46.4977,45.6167,46.0617,1732238.6079153,0
+HSY.US,D,20050328,000000,45.2813,46.5905,45.2813,46.0972,1027807.4084024,0
+HSY.US,D,20050329,000000,46.0972,46.3468,45.597,45.7005,1325345.9962535,0
+HSY.US,D,20050330,000000,45.886,46.7375,45.7568,46.6348,935804.15140887,0
+HSY.US,D,20050331,000000,46.7375,46.8588,46.2826,46.33,911275.08510603,0
+HSY.US,D,20050401,000000,46.5135,46.5609,45.6641,46.0558,1099060.291621,0
+HSY.US,D,20050404,000000,46.0558,46.1297,45.5151,45.8702,1424263.0037119,0
+HSY.US,D,20050405,000000,45.9937,46.2826,45.7341,46.1139,1024413.8830312,0
+HSY.US,D,20050406,000000,46.1139,46.3389,45.9186,46.0341,778296.12421344,0
+HSY.US,D,20050407,000000,46.0341,46.6437,45.815,46.5303,968038.58804369,0
+HSY.US,D,20050408,000000,46.6605,46.6822,46.2521,46.2748,659147.70504408,0
+HSY.US,D,20050411,000000,46.3004,46.6527,46.2826,46.4001,604731.69456746,0
+HSY.US,D,20050412,000000,46.4001,47.0709,46.0617,46.8815,712000.74774222,0
+HSY.US,D,20050413,000000,46.9278,47.1756,46.7532,47.1676,1365016.1862106,0
+HSY.US,D,20050414,000000,47.3195,48.0378,47.1814,47.7398,1410296.6398861,0
+HSY.US,D,20050415,000000,47.7023,47.9164,46.9505,46.9505,1430264.5161739,0
+HSY.US,D,20050418,000000,46.8954,47.0631,46.2442,46.7445,836499.94959805,0
+HSY.US,D,20050419,000000,46.6684,47.6086,46.6605,47.4232,1095662.7118588,0
+HSY.US,D,20050420,000000,47.0887,47.1597,45.7094,45.9019,969868.13203859,0
+HSY.US,D,20050421,000000,45.9758,46.6971,45.9758,46.6053,913882.05859904,0
+HSY.US,D,20050422,000000,46.6822,49.7693,46.6822,48.4235,2940400.5374992,0
+HSY.US,D,20050425,000000,48.0516,49.2346,47.9865,48.8527,1365146.9403244,0
+HSY.US,D,20050426,000000,48.6583,49.0402,48.539,48.539,966081.33072837,0
+HSY.US,D,20050427,000000,48.392,48.8211,48.1463,48.7442,856850.96584716,0
+HSY.US,D,20050428,000000,48.3526,48.8527,48.3526,48.7086,1238827.3168536,0
+HSY.US,D,20050429,000000,48.4669,49.0402,48.4442,48.9652,1076746.9500676,0
+HSY.US,D,20050502,000000,48.8123,49.1231,48.4669,48.8211,1167701.1333577,0
+HSY.US,D,20050503,000000,48.8044,49.3312,48.8044,49.1063,824359.07537593,0
+HSY.US,D,20050504,000000,49.194,49.5641,48.9031,49.3983,728179.79552428,0
+HSY.US,D,20050505,000000,49.2099,49.718,49.1546,49.5404,1001057.5493611,0
+HSY.US,D,20050506,000000,49.793,49.8659,49.4584,49.5404,642187.17337278,0
+HSY.US,D,20050509,000000,49.3894,50.1521,49.3312,50.1521,695036.1616798,0
+HSY.US,D,20050510,000000,50.08,50.3287,49.8156,50.1155,768116.56169776,0
+HSY.US,D,20050511,000000,50.2309,50.5763,49.9844,50.4983,612299.21560122,0
+HSY.US,D,20050512,000000,49.8946,51.626,49.8946,50.8615,1172790.4078166,0
+HSY.US,D,20050513,000000,50.8031,50.9107,50.3287,50.7647,862857.54629801,0
+HSY.US,D,20050516,000000,50.5852,51.2847,50.5852,51.0765,834667.36480981,0
+HSY.US,D,20050517,000000,50.1284,50.1284,49.057,49.718,2133132.7479083,0
+HSY.US,D,20050518,000000,49.7357,50.3839,49.4427,49.8876,1378068.2848379,0
+HSY.US,D,20050519,000000,49.9251,50.0712,49.4911,49.932,1040726.7257204,0
+HSY.US,D,20050520,000000,50.0396,50.088,49.639,49.7861,1260618.6555497,0
+HSY.US,D,20050523,000000,49.4664,49.9597,49.2197,49.7012,747758.45026418,0
+HSY.US,D,20050524,000000,49.6163,49.8472,49.2611,49.426,907880.54613709,0
+HSY.US,D,20050525,000000,49.2346,49.4664,49.0807,49.3045,802959.99902116,0
+HSY.US,D,20050526,000000,49.346,49.8472,49.346,49.5729,937109.66535094,0
+HSY.US,D,20050527,000000,49.5008,49.718,49.2346,49.4733,717485.3253358,0
+HSY.US,D,20050531,000000,49.634,49.634,49.0402,49.2019,921323.89350794,0
+HSY.US,D,20050601,000000,49.1231,49.9458,49.1231,49.6696,795782.71313313,0
+HSY.US,D,20050602,000000,49.6627,49.7861,49.2967,49.6854,633832.08686309,0
+HSY.US,D,20050603,000000,49.6854,49.8078,49.3252,49.4733,678589.52408352,0
+HSY.US,D,20050606,000000,49.5946,49.793,49.3894,49.6854,599899.87394491,0
+HSY.US,D,20050607,000000,49.6923,49.793,49.4664,49.5729,902527.73625506,0
+HSY.US,D,20050608,000000,49.8078,49.8078,49.1131,49.413,611648.48582574,0
+HSY.US,D,20050609,000000,49.274,49.418,48.8123,49.0333,857638.53132308,0
+HSY.US,D,20050610,000000,49.0807,49.2523,48.7086,49.048,630440.58868751,0
+HSY.US,D,20050613,000000,48.8892,49.418,48.682,49.0333,512470.98373758,0
+HSY.US,D,20050614,000000,49.0333,49.4338,48.9741,49.2878,927847.40882716,0
+HSY.US,D,20050615,000000,49.3618,49.5552,48.9977,49.4664,1056909.8278936,0
+HSY.US,D,20050616,000000,49.6163,49.6696,49.194,49.5828,472403.46345033,0
+HSY.US,D,20050617,000000,49.7624,49.8225,49.5008,49.793,1175141.9546688,0
+HSY.US,D,20050620,000000,49.7357,49.9754,49.426,49.9527,398019.57668587,0
+HSY.US,D,20050621,000000,49.9251,49.9844,49.4043,49.4911,508033.45265188,0
+HSY.US,D,20050622,000000,49.4733,49.4733,48.2006,48.7313,1372326.2534079,0
+HSY.US,D,20050623,000000,48.7945,48.8044,47.2417,47.8227,1485857.3136743,0
+HSY.US,D,20050624,000000,47.7398,47.8917,47.1262,47.1883,1339697.5272363,0
+HSY.US,D,20050627,000000,47.287,47.7477,47.0551,47.6313,681072.83864724,0
+HSY.US,D,20050628,000000,47.8839,48.2074,47.7783,48.2074,862857.54629801,0
+HSY.US,D,20050629,000000,48.2361,48.2361,47.3412,47.5367,712654.51831104,0
+HSY.US,D,20050630,000000,47.7151,48.0161,47.4783,47.5859,1107675.8727604,0
+HSY.US,D,20050701,000000,47.8917,47.9164,47.4015,47.6866,558534.94849785,0
+HSY.US,D,20050705,000000,47.5859,47.8158,46.8884,47.4409,843410.65926966,0
+HSY.US,D,20050706,000000,47.5859,47.6649,46.8293,46.9378,846415.97669065,0
+HSY.US,D,20050707,000000,46.2442,46.8727,46.179,46.3764,1425047.5283946,0
+HSY.US,D,20050708,000000,46.4899,47.2248,46.476,47.0709,992964.98467673,0
+HSY.US,D,20050711,000000,47.432,47.4489,46.6684,46.8815,883608.93367067,0
+HSY.US,D,20050712,000000,47.0127,47.2781,46.626,46.8125,1015804.3834785,0
+HSY.US,D,20050713,000000,46.7809,47.0887,46.4218,46.5668,902400.02293463,0
+HSY.US,D,20050714,000000,46.9378,47.1262,46.4533,46.6971,886086.16664769,0
+HSY.US,D,20050715,000000,46.6684,46.9663,46.4286,46.5461,914010.78551724,0
+HSY.US,D,20050718,000000,46.0558,46.6112,46.0558,46.5046,1337616.6109917,0
+HSY.US,D,20050719,000000,46.7445,47.0631,46.6971,46.9969,1274970.1865324,0
+HSY.US,D,20050720,000000,46.6684,46.8954,46.2077,46.8193,1516785.2227695,0
+HSY.US,D,20050721,000000,46.9742,48.4896,46.9742,47.9411,2148139.0630577,0
+HSY.US,D,20050722,000000,48.1848,48.3526,47.8917,48.2598,1312165.170708,0
+HSY.US,D,20050725,000000,48.0289,48.4669,47.9776,48.0852,899394.70551365,0
+HSY.US,D,20050726,000000,48.2006,49.1231,48.1927,48.8814,1084445.2252152,0
+HSY.US,D,20050727,000000,49.0056,49.0126,48.6999,48.9119,523952.0058042,0
+HSY.US,D,20050728,000000,49.0056,49.5641,48.9198,49.426,779729.35147592,0
+HSY.US,D,20050729,000000,49.4664,49.6539,48.7649,48.9415,577975.75393952,0
+HSY.US,D,20050801,000000,48.8458,49.0894,47.9549,48.0615,877866.90224068,0
+HSY.US,D,20050802,000000,48.2528,48.7945,48.1611,48.4818,537388.25799058,0
+HSY.US,D,20050803,000000,48.3989,48.5123,48.0615,48.1927,584240.80182456,0
+HSY.US,D,20050804,000000,48.2164,48.2164,47.5564,47.8612,645578.67154837,0
+HSY.US,D,20050805,000000,47.9164,47.9164,47.2781,47.3038,626263.55223155,0
+HSY.US,D,20050808,000000,47.3955,47.511,47.0631,47.3265,470839.48207408,0
+HSY.US,D,20050809,000000,47.4783,47.8533,47.4626,47.6786,605117.87532206,0
+HSY.US,D,20050810,000000,47.6708,47.8533,47.1055,47.3344,1134556.4859154,0
+HSY.US,D,20050811,000000,47.4489,47.5791,47.0276,47.3195,1516264.2335098,0
+HSY.US,D,20050812,000000,47.2781,47.6649,47.0127,47.1597,1185056.9681636,0
+HSY.US,D,20050815,000000,47.217,47.3265,46.8293,47.1262,585155.06702312,0
+HSY.US,D,20050816,000000,47.1429,47.3117,46.3843,46.4365,743318.89198292,0
+HSY.US,D,20050817,000000,46.4682,46.4977,46.0617,46.2521,804915.22914092,0
+HSY.US,D,20050818,000000,46.2373,46.5461,46.1297,46.4286,867815.05304542,0
+HSY.US,D,20050819,000000,46.7218,46.7445,46.4829,46.5609,790432.94404444,0
+HSY.US,D,20050822,000000,46.5135,46.7662,46.476,46.6053,887654.20241507,0
+HSY.US,D,20050823,000000,46.4286,46.6348,45.96,45.9758,1491208.0963609,0
+HSY.US,D,20050824,000000,45.674,45.7341,44.3756,44.9567,2523453.0358489,0
+HSY.US,D,20050825,000000,44.7121,44.8965,44.0984,44.6153,1688392.3951,0
+HSY.US,D,20050826,000000,44.7199,44.8659,44.5205,44.6233,1151522.0855756,0
+HSY.US,D,20050829,000000,44.4062,44.9507,44.2996,44.6982,1140689.7660888,0
+HSY.US,D,20050830,000000,44.5996,44.5996,43.9622,44.5205,1045559.5599407,0
+HSY.US,D,20050831,000000,44.3667,45.3227,44.3667,45.2813,1775174.6099231,0
+HSY.US,D,20050901,000000,45.3307,45.5013,44.5896,44.7663,1208158.8887906,0
+HSY.US,D,20050902,000000,44.9053,45.1333,44.636,44.8581,824229.33485995,0
+HSY.US,D,20050906,000000,44.9053,45.4569,44.8965,45.3307,619741.05051012,0
+HSY.US,D,20050907,000000,45.1579,45.2743,44.9123,45.1333,1044251.0052053,0
+HSY.US,D,20050908,000000,44.9439,45.309,44.7288,44.7377,1176057.2334651,0
+HSY.US,D,20050909,000000,44.79,45.5072,44.5838,45.4204,1041638.9637234,0
+HSY.US,D,20050912,000000,45.3641,45.449,45.2269,45.4055,883868.41470262,0
+HSY.US,D,20050913,000000,45.4055,45.4707,44.5996,44.6074,1307597.8991064,0
+HSY.US,D,20050914,000000,44.5285,44.644,44.0757,44.1368,1577989.2975861,0
+HSY.US,D,20050915,000000,44.3282,44.3845,44.0342,44.345,1388768.8366131,0
+HSY.US,D,20050916,000000,44.5345,45.0948,44.2158,44.415,4605174.0771038,0
+HSY.US,D,20050919,000000,44.4811,44.4881,44.0342,44.1762,1727676.4043025,0
+HSY.US,D,20050920,000000,44.1762,44.1762,43.4264,43.7403,1388114.0524466,0
+HSY.US,D,20050921,000000,43.5005,43.5005,42.4764,42.5139,1647546.4317169,0
+HSY.US,D,20050922,000000,42.5218,42.7122,42.0315,42.5307,1343486.3557421,0
+HSY.US,D,20050923,000000,42.4833,42.6155,42.3305,42.5307,868862.0995533,0
+HSY.US,D,20050926,000000,42.6668,42.9885,42.6599,42.9588,1371276.1661067,0
+HSY.US,D,20050927,000000,42.874,43.3633,42.874,43.1591,1141342.5230599,0
+HSY.US,D,20050928,000000,43.5212,43.6357,42.8188,43.1117,713693.45603667,0
+HSY.US,D,20050929,000000,42.9805,43.2815,42.583,43.2736,732486.57249622,0
+HSY.US,D,20050930,000000,43.1049,43.2331,42.9668,43.1513,552532.42243813,0
+HSY.US,D,20051003,000000,43.1513,44.4467,42.9588,44.3756,1924854.6214549,0
+HSY.US,D,20051004,000000,44.5205,44.5612,43.8942,43.9543,1273274.4374446,0
+HSY.US,D,20051005,000000,43.8241,44.0342,43.1286,43.1661,910490.56042345,0
+HSY.US,D,20051006,000000,43.3209,43.8784,43.089,43.4718,872383.33824487,0
+HSY.US,D,20051007,000000,43.4718,43.4718,43.0259,43.1424,807789.79244815,0
+HSY.US,D,20051010,000000,42.9885,43.1878,42.7981,42.7981,716047.03008441,0
+HSY.US,D,20051011,000000,42.9885,43.1354,42.4704,42.5918,1576165.8351779,0
+HSY.US,D,20051012,000000,42.6067,43.019,42.5356,42.8049,765632.23353627,0
+HSY.US,D,20051013,000000,42.7813,43.1354,42.6342,42.7122,1017629.8730822,0
+HSY.US,D,20051014,000000,42.6342,42.9204,42.3749,42.8513,901746.25236583,0
+HSY.US,D,20051017,000000,43.757,44.8965,43.5626,44.8758,2573696.0642607,0
+HSY.US,D,20051018,000000,44.5996,44.9053,44.3845,44.5205,1545626.1340331,0
+HSY.US,D,20051019,000000,44.415,45.5891,44.415,45.5891,1414604.4304558,0
+HSY.US,D,20051020,000000,45.5802,46.1534,44.9053,44.9053,1814714.0457663,0
+HSY.US,D,20051021,000000,44.8274,45.2429,44.7663,45.0593,1092928.0250452,0
+HSY.US,D,20051024,000000,45.3641,45.3978,44.7821,44.9439,949902.28294631,0
+HSY.US,D,20051025,000000,45.0129,45.0356,43.6998,43.9908,1235437.8458736,0
+HSY.US,D,20051026,000000,43.8478,44.048,43.2903,43.4601,1088098.2316183,0
+HSY.US,D,20051027,000000,43.3949,43.4117,42.5603,42.8513,731053.34523372,0
+HSY.US,D,20051028,000000,43.2015,43.7235,43.1286,43.6564,799169.14331981,0
+HSY.US,D,20051031,000000,43.7777,43.8615,43.1117,43.5488,950550.98552622,0
+HSY.US,D,20051101,000000,43.1424,43.9169,42.9668,43.387,1585560.8730109,0
+HSY.US,D,20051102,000000,43.3338,43.6564,43.312,43.6485,692295.39327968,0
+HSY.US,D,20051103,000000,43.757,43.8942,43.0586,43.2174,652622.1625293,0
+HSY.US,D,20051104,000000,43.2242,43.4601,42.5741,42.6756,751280.70255355,0
+HSY.US,D,20051107,000000,42.9124,42.9588,42.5307,42.6511,880869.17886832,0
+HSY.US,D,20051108,000000,42.4981,42.7122,42.1528,42.1616,745541.7119169,0
+HSY.US,D,20051109,000000,42.1528,42.3826,41.9999,42.2287,894435.17157068,0
+HSY.US,D,20051110,000000,42.2998,42.4764,42.1371,42.2534,1030937.3983504,0
+HSY.US,D,20051111,000000,42.1449,42.2614,41.6892,42.1853,858029.7800666,0
+HSY.US,D,20051114,000000,42.0847,42.1933,41.5184,41.5657,795129.95616209,0
+HSY.US,D,20051115,000000,41.5657,41.7592,41.3704,41.697,966603.33358565,0
+HSY.US,D,20051116,000000,41.849,42.062,41.3784,41.4484,714613.80282192,0
+HSY.US,D,20051117,000000,41.4642,41.544,40.4973,40.7243,1736287.9310508,0
+HSY.US,D,20051118,000000,41.188,41.4405,41.0439,41.3784,1705357.9947602,0
+HSY.US,D,20051121,000000,40.2704,41.7216,40.221,41.6458,2418270.9805054,0
+HSY.US,D,20051122,000000,41.4642,41.9999,41.4562,41.9457,1880745.8868144,0
+HSY.US,D,20051123,000000,41.9457,42.3749,41.7917,42.2998,1226692.5242182,0
+HSY.US,D,20051125,000000,42.3382,42.4133,41.7819,41.9003,597296.95484302,0
+HSY.US,D,20051128,000000,42.1371,42.7447,42.0927,42.4222,1465109.9806928,0
+HSY.US,D,20051129,000000,42.4616,42.6836,42.1449,42.2209,1301205.1379008,0
+HSY.US,D,20051130,000000,42.3305,42.3826,41.552,41.552,1100367.8327586,0
+HSY.US,D,20051201,000000,41.9535,42.3699,41.8006,42.1232,1319472.197112,0
+HSY.US,D,20051202,000000,42.1292,42.3749,41.8085,42.3619,1160918.1370065,0
+HSY.US,D,20051205,000000,42.1154,42.4981,42.1154,42.4616,1393727.3569582,0
+HSY.US,D,20051206,000000,42.5307,42.9124,42.4616,42.6342,1543144.8466648,0
+HSY.US,D,20051207,000000,42.6067,42.6274,41.9702,42.2357,917797.58682747,0
+HSY.US,D,20051208,000000,42.2761,42.4903,42.0403,42.3382,1110674.0949969,0
+HSY.US,D,20051209,000000,42.9124,42.951,42.5682,42.6599,1903455.5451001,0
+HSY.US,D,20051212,000000,43.0329,43.0663,42.8434,43.0052,1491860.853332,0
+HSY.US,D,20051213,000000,43.5163,45.1244,43.3693,45.0425,4161478.7436079,0
+HSY.US,D,20051214,000000,45.1175,45.2506,44.1941,44.2996,1913766.8753274,0
+HSY.US,D,20051215,000000,44.5205,44.6074,44.0707,44.2848,1115503.888424,0
+HSY.US,D,20051216,000000,44.3065,44.7121,44.0342,44.3352,1477116.0464101,0
+HSY.US,D,20051219,000000,44.2621,44.2621,43.8321,44.2158,1207897.380563,0
+HSY.US,D,20051220,000000,44.0984,44.3352,43.4344,43.4601,1403645.4112464,0
+HSY.US,D,20051221,000000,43.7313,43.7697,43.2972,43.4718,764071.29295335,0
+HSY.US,D,20051222,000000,43.6031,43.7146,43.1798,43.3209,1103368.0821906,0
+HSY.US,D,20051223,000000,43.2736,43.2736,42.7674,42.9805,1254874.5969241,0
+HSY.US,D,20051227,000000,42.7981,43.3338,42.7891,42.951,892742.46327623,0
+HSY.US,D,20051228,000000,42.9727,43.1424,42.8049,42.9204,843674.19469274,0
+HSY.US,D,20051229,000000,42.7891,43.019,42.3382,42.5139,974565.14415626,0
+HSY.US,D,20051230,000000,42.3749,42.438,42.1528,42.3382,518209.97437422,0
+HSY.US,D,20060103,000000,42.3541,42.4616,41.6151,42.0315,1138213.5467096,0
+HSY.US,D,20060104,000000,42.209,42.3462,41.7651,41.992,1422435.4869126,0
+HSY.US,D,20060105,000000,42.0768,42.2357,41.8727,42.0088,832061.40491458,0
+HSY.US,D,20060106,000000,42.0403,42.2209,41.4799,41.6892,1269754.2123509,0
+HSY.US,D,20060109,000000,41.5934,41.9081,41.4247,41.7276,920277.86059784,0
+HSY.US,D,20060110,000000,41.6062,41.7395,41.4928,41.5006,1089011.483219,0
+HSY.US,D,20060111,000000,41.552,41.6458,41.188,41.3704,1264792.6512124,0
+HSY.US,D,20060112,000000,41.2905,41.6221,41.2037,41.5273,933588.42665936,0
+HSY.US,D,20060113,000000,41.6062,41.8934,41.6062,41.7276,1270146.4746922,0
+HSY.US,D,20060117,000000,41.7592,42.4053,41.7533,42.2012,1473591.7669252,0
+HSY.US,D,20060118,000000,42.1449,42.3749,42.1154,42.2209,1872268.1549731,0
+HSY.US,D,20060119,000000,42.3749,42.4833,42.0847,42.2692,986571.20987349,0
+HSY.US,D,20060120,000000,42.2209,42.2357,41.5353,41.7059,1003534.7823381,0
+HSY.US,D,20060123,000000,41.6892,41.6892,40.9738,41.0301,1145260.078484,0
+HSY.US,D,20060124,000000,41.3043,41.697,41.1663,41.4562,1105194.5853923,0
+HSY.US,D,20060125,000000,41.4562,41.4562,39.5789,40.0781,5342880.6781729,0
+HSY.US,D,20060126,000000,40.3818,40.5358,39.3864,39.6006,1998064.761989,0
+HSY.US,D,20060127,000000,39.7633,39.8166,39.3095,39.6006,1516525.7417374,0
+HSY.US,D,20060130,000000,39.7021,39.7555,39.1427,39.5867,1920028.882419,0
+HSY.US,D,20060131,000000,39.9241,40.1452,39.0973,39.2325,2264938.9761682,0
+HSY.US,D,20060201,000000,39.0973,39.9241,39.0973,39.855,1575115.7478766,0
+HSY.US,D,20060202,000000,39.6943,39.9853,39.3864,39.4712,1429748.5949033,0
+HSY.US,D,20060203,000000,39.2493,39.6272,39.2029,39.4861,1183885.2491287,0
+HSY.US,D,20060206,000000,39.4861,39.6272,38.9583,39.1289,1039686.7743969,0
+HSY.US,D,20060207,000000,39.0796,39.3795,39.0342,39.1497,971564.89472417,0
+HSY.US,D,20060208,000000,39.1043,39.2582,38.8902,38.9671,1360449.9282067,0
+HSY.US,D,20060209,000000,39.0411,39.0579,38.7915,38.8972,1355883.6702028,0
+HSY.US,D,20060210,000000,38.8972,39.7396,38.8972,39.5867,1544713.8960301,0
+HSY.US,D,20060213,000000,39.6537,39.7722,39.4861,39.5156,1001968.7737663,0
+HSY.US,D,20060214,000000,39.4664,40.0711,39.3183,39.933,2046871.5223448,0
+HSY.US,D,20060215,000000,39.8461,40.3611,39.5423,40.0781,1660852.9433872,0
+HSY.US,D,20060216,000000,40.0781,40.6512,40.0781,40.6148,1281498.7698405,0
+HSY.US,D,20060217,000000,40.9206,41.3784,40.7243,41.1119,1895885.9968708,0
+HSY.US,D,20060221,000000,41.3566,41.3784,40.229,40.5427,1396073.8358215,0
+HSY.US,D,20060222,000000,40.4529,40.8279,40.4382,40.6512,1128683.7003717,0
+HSY.US,D,20060223,000000,40.4619,40.4973,40.0227,40.0849,1277581.2144165,0
+HSY.US,D,20060224,000000,40.153,40.3691,39.9094,40.1925,1205023.8308536,0
+HSY.US,D,20060227,000000,40.0307,40.1776,39.6696,39.8244,1759380.7292978,0
+HSY.US,D,20060228,000000,39.641,39.786,39.1586,39.196,2030950.941997,0
+HSY.US,D,20060301,000000,39.34,39.5789,39.1733,39.3944,1574468.0588945,0
+HSY.US,D,20060302,000000,39.3944,39.4338,39.0885,39.2405,1088098.2316183,0
+HSY.US,D,20060303,000000,39.1122,39.4012,38.9218,39.2582,1608657.7256491,0
+HSY.US,D,20060306,000000,39.349,39.7633,39.2098,39.3944,1247832.1195409,0
+HSY.US,D,20060307,000000,39.4664,39.7989,39.3647,39.6537,1370494.6822175,0
+HSY.US,D,20060308,000000,39.6943,40.3818,39.6537,40.3316,1681997.606699,0
+HSY.US,D,20060309,000000,40.229,40.4619,39.855,39.9606,1521745.7703101,0
+HSY.US,D,20060310,000000,40.0385,40.3385,39.9773,40.1688,989703.22701712,0
+HSY.US,D,20060313,000000,40.3967,40.4687,40.014,40.0385,1093839.2494505,0
+HSY.US,D,20060314,000000,40.153,40.9137,40.0781,40.7667,1579036.3440939,0
+HSY.US,D,20060315,000000,40.8279,40.8762,40.1293,40.3888,1174880.4464413,0
+HSY.US,D,20060316,000000,40.6148,40.6148,40.0307,40.2369,1372588.7752333,0
+HSY.US,D,20060317,000000,40.9571,41.402,40.6365,41.2728,2738385.4317353,0
+HSY.US,D,20060320,000000,41.7533,41.9999,41.3122,41.6545,2368809.4359829,0
+HSY.US,D,20060321,000000,41.6892,41.8085,40.8279,41.1712,2330444.759968,0
+HSY.US,D,20060322,000000,41.188,41.5106,41.1119,41.3882,1329784.540937,0
+HSY.US,D,20060323,000000,41.4799,41.5184,41.0134,41.1189,1128549.9054645,0
+HSY.US,D,20060324,000000,41.0952,41.2037,40.7243,40.9206,1180753.231985,0
+HSY.US,D,20060327,000000,40.8347,40.8762,40.3533,40.6216,1410038.1724519,0
+HSY.US,D,20060328,000000,40.6365,40.7528,40.2003,40.2536,1278365.7390991,0
+HSY.US,D,20060329,000000,40.4214,40.7301,40.3611,40.522,1151257.5365547,0
+HSY.US,D,20060330,000000,40.4776,40.6512,40.1235,40.3454,1126466.9620243,0
+HSY.US,D,20060331,000000,40.4214,40.5743,39.9773,40.0227,1109111.1272184,0
+HSY.US,D,20060403,000000,40.0385,40.0622,39.7722,39.8461,1328474.9726038,0
+HSY.US,D,20060404,000000,39.855,40.1688,39.7021,39.8857,1283325.2730421,0
+HSY.US,D,20060405,000000,39.9241,40.0998,39.7801,39.8461,1099974.5568195,0
+HSY.US,D,20060406,000000,39.8166,39.8925,39.4712,39.7919,1702483.431453,0
+HSY.US,D,20060407,000000,39.6537,39.7919,38.6722,38.7106,2597708.1956951,0
+HSY.US,D,20060410,000000,38.8478,38.9583,38.3397,38.5153,1712534.2670505,0
+HSY.US,D,20060411,000000,38.6949,38.7373,38.092,38.4285,2054570.8110902,0
+HSY.US,D,20060412,000000,39.2325,39.9241,39.2098,39.4012,3212749.1932943,0
+HSY.US,D,20060413,000000,39.4091,39.4091,38.8201,38.8329,1733674.8759711,0
+HSY.US,D,20060417,000000,38.8902,39.0047,38.315,38.3475,1333177.0527104,0
+HSY.US,D,20060418,000000,38.3337,38.8261,38.3248,38.7451,1229036.9758859,0
+HSY.US,D,20060419,000000,38.8478,39.1289,38.7017,38.8418,1490424.5852761,0
+HSY.US,D,20060420,000000,38.3337,38.3337,36.9338,38.1295,5000060.6230483,0
+HSY.US,D,20060421,000000,39.1654,39.4664,38.5488,39.2405,3475703.8248541,0
+HSY.US,D,20060424,000000,39.2405,40.5743,39.2098,40.1925,3999919.3660814,0
+HSY.US,D,20060425,000000,40.4619,40.5358,39.9241,40.0711,2273155.1997819,0
+HSY.US,D,20060426,000000,40.6148,41.1505,40.5684,41.0134,2315828.6799643,0
+HSY.US,D,20060427,000000,41.1119,41.1505,40.9206,41.0439,1566502.1939328,0
+HSY.US,D,20060428,000000,41.0134,41.0439,40.7667,40.8762,1553067.9689419,0
+HSY.US,D,20060501,000000,40.8762,41.0232,40.6365,40.6512,1719189.5500813,0
+HSY.US,D,20060502,000000,40.7942,40.9808,40.4914,40.7667,1214292.1689641,0
+HSY.US,D,20060503,000000,40.7164,40.893,40.3818,40.5684,1344009.3721971,0
+HSY.US,D,20060504,000000,40.7381,41.0301,40.5358,40.6739,1040339.531368,0
+HSY.US,D,20060505,000000,40.8446,41.2334,40.6986,41.179,1131943.4308357,0
+HSY.US,D,20060508,000000,41.188,41.2402,40.8593,41.1436,916229.5510601,0
+HSY.US,D,20060509,000000,41.1593,41.6458,41.1119,41.4325,2004069.3152442,0
+HSY.US,D,20060510,000000,41.402,41.9151,41.3784,41.7276,1039162.7443441,0
+HSY.US,D,20060511,000000,41.7276,42.0403,41.3497,41.41,1527617.5422561,0
+HSY.US,D,20060512,000000,41.3419,41.552,41.0952,41.3182,1183617.6593143,0
+HSY.US,D,20060515,000000,41.3961,41.8637,41.3784,41.8006,1015020.8723936,0
+HSY.US,D,20060516,000000,41.7651,42.0403,41.5767,41.9081,1433005.2845741,0
+HSY.US,D,20060517,000000,41.8006,42.3462,41.8006,42.1292,2354716.3724344,0
+HSY.US,D,20060518,000000,42.0403,42.4903,42.0246,42.2998,2165493.8842657,0
+HSY.US,D,20060519,000000,42.4527,42.9727,42.1154,42.8286,2574088.3266021,0
+HSY.US,D,20060522,000000,42.6836,43.4196,42.6756,43.0416,1915980.5728814,0
+HSY.US,D,20060523,000000,42.9885,43.2972,42.8355,42.9124,1801669.0423235,0
+HSY.US,D,20060524,000000,42.721,43.3269,42.7122,43.1798,1298852.5774509,0
+HSY.US,D,20060525,000000,43.3545,43.5794,43.2736,43.4601,1471503.7554961,0
+HSY.US,D,20060526,000000,43.4718,43.6781,43.4117,43.5399,1037855.2032064,0
+HSY.US,D,20060530,000000,43.4433,43.5626,43.2174,43.2657,880212.36750616,0
+HSY.US,D,20060531,000000,43.3338,43.8104,43.3338,43.612,1569377.7708378,0
+HSY.US,D,20060601,000000,43.6405,44.1762,43.6405,43.6781,1248870.0436688,0
+HSY.US,D,20060602,000000,43.6405,43.6485,42.874,43.1661,1891192.0255466,0
+HSY.US,D,20060605,000000,43.0259,43.3032,42.7447,42.8434,977696.1477021,0
+HSY.US,D,20060606,000000,42.874,43.1424,42.6836,42.9885,979263.16987169,0
+HSY.US,D,20060607,000000,42.8355,43.2815,42.4222,42.5741,1371411.9882094,0
+HSY.US,D,20060608,000000,42.583,42.6599,41.9298,42.4527,2012553.1286721,0
+HSY.US,D,20060609,000000,42.2998,42.6342,42.0166,42.4981,1335132.2828301,0
+HSY.US,D,20060612,000000,42.7596,42.9885,42.0768,42.1292,1204896.1175333,0
+HSY.US,D,20060613,000000,42.1065,42.1065,41.3882,41.4484,1485078.8705784,0
+HSY.US,D,20060614,000000,41.3122,41.4247,40.8683,41.3961,1684349.1535512,0
+HSY.US,D,20060615,000000,41.4562,41.8085,41.1189,41.8006,1085619.9850435,0
+HSY.US,D,20060616,000000,41.6289,42.068,41.6289,41.9702,1042950.5592521,0
+HSY.US,D,20060619,000000,41.992,42.1449,41.3961,41.4721,817837.58725228,0
+HSY.US,D,20060620,000000,41.4484,42.2287,41.3961,42.068,968301.109869,0
+HSY.US,D,20060621,000000,41.9535,42.3382,41.8805,42.1616,875254.86075876,0
+HSY.US,D,20060622,000000,42.2012,42.2357,41.774,42.0403,718133.01431793,0
+HSY.US,D,20060623,000000,41.9457,42.0166,41.6892,41.849,600684.39862749,0
+HSY.US,D,20060626,000000,41.9151,42.1005,41.7128,42.0246,576282.03204728,0
+HSY.US,D,20060627,000000,41.9535,42.583,41.8243,42.3305,1229947.1866933,0
+HSY.US,D,20060628,000000,42.4527,42.5682,42.1853,42.4616,602641.65594281,0
+HSY.US,D,20060629,000000,42.5218,42.8109,42.2357,42.7674,770723.53519077,0
+HSY.US,D,20060630,000000,42.7447,42.8513,42.1933,42.2012,1593781.1510157,0
+HSY.US,D,20060703,000000,42.2287,42.3906,42.0541,42.3225,494980.34042675,0
+HSY.US,D,20060705,000000,42.0315,42.5682,42.0315,42.3541,782209.62524629,0
+HSY.US,D,20060706,000000,42.3541,43.2736,42.3541,42.8188,960995.09706277,0
+HSY.US,D,20060707,000000,42.7596,42.9421,42.4833,42.5139,763679.03061206,0
+HSY.US,D,20060710,000000,42.5139,43.089,42.4903,42.9588,712393.01008351,0
+HSY.US,D,20060711,000000,42.9124,43.2331,42.8286,43.172,922099.29581049,0
+HSY.US,D,20060712,000000,43.3338,43.9099,43.2578,43.4936,1147734.2706675,0
+HSY.US,D,20060713,000000,43.4601,43.6031,42.8977,43.2489,944162.27871189,0
+HSY.US,D,20060714,000000,43.0586,43.1591,42.4527,42.5741,808960.49788533,0
+HSY.US,D,20060717,000000,42.4527,42.8286,42.4133,42.5682,675590.28824922,0
+HSY.US,D,20060718,000000,42.5139,43.0663,42.4527,43.0052,954201.96473378,0
+HSY.US,D,20060719,000000,43.3633,43.8104,42.8286,43.0663,2064361.1520579,0
+HSY.US,D,20060720,000000,42.3749,43.4718,42.1449,42.9964,2473603.2833762,0
+HSY.US,D,20060721,000000,42.9124,43.2015,42.4133,42.9668,2015553.3781041,0
+HSY.US,D,20060724,000000,42.9421,43.1286,42.5356,42.7359,1267797.9686333,0
+HSY.US,D,20060725,000000,43.0122,43.2903,42.583,43.172,1178664.2069581,0
+HSY.US,D,20060726,000000,43.172,43.172,42.728,43.0259,1016064.8781082,0
+HSY.US,D,20060727,000000,43.1424,43.1798,42.3382,42.3699,1138341.2600301,0
+HSY.US,D,20060728,000000,42.5524,42.9885,42.5307,42.9056,872774.58698839,0
+HSY.US,D,20060731,000000,42.7891,42.7981,42.1232,42.1232,1100625.286595,0
+HSY.US,D,20060801,000000,41.9151,42.3078,41.7819,42.1528,1034462.6914331,0
+HSY.US,D,20060802,000000,41.036,41.7128,40.6148,41.0134,2338145.062311,0
+HSY.US,D,20060803,000000,40.3316,41.7059,40.229,40.7528,1665555.0234938,0
+HSY.US,D,20060804,000000,40.8593,40.9206,40.2843,40.6986,1553716.6715219,0
+HSY.US,D,20060807,000000,40.6276,40.6365,40.0227,40.0622,1005496.0940445,0
+HSY.US,D,20060808,000000,40.2447,40.4055,39.9853,40.1776,1118635.9055675,0
+HSY.US,D,20060809,000000,40.4382,40.5831,40.1776,40.2616,1066955.5955021,0
+HSY.US,D,20060810,000000,40.2152,40.6512,40.1776,40.4855,963083.10849184,0
+HSY.US,D,20060811,000000,40.3227,40.4619,39.9773,40.2536,1703144.2972063,0
+HSY.US,D,20060814,000000,40.9403,40.9403,40.3533,40.5141,702343.18808381,0
+HSY.US,D,20060815,000000,40.7875,40.7875,40.2003,40.2843,1058606.5905791,0
+HSY.US,D,20060816,000000,40.2843,40.4973,39.7555,40.1235,1466281.6997279,0
+HSY.US,D,20060817,000000,40.153,40.7243,40.0622,40.6365,949112.69027482,0
+HSY.US,D,20060818,000000,41.1505,41.3784,41.0134,41.2402,1772307.1418003,0
+HSY.US,D,20060821,000000,41.3182,41.4325,41.2471,41.2985,1013715.3584516,0
+HSY.US,D,20060822,000000,41.1593,41.3704,41.0646,41.1189,814051.79953984,0
+HSY.US,D,20060823,000000,40.9077,41.2037,40.7785,41.0232,1136775.2514583,0
+HSY.US,D,20060824,000000,41.1119,41.3043,40.9077,41.0804,680163.64143758,0
+HSY.US,D,20060825,000000,41.0134,41.3784,40.7243,41.3122,1059649.582696,0
+HSY.US,D,20060828,000000,41.3419,41.3497,40.9955,41.0804,1199807.8566721,0
+HSY.US,D,20060829,000000,40.9738,41.2402,40.9077,41.036,1225773.1910307,0
+HSY.US,D,20060830,000000,41.1436,41.1505,40.8989,40.9481,950294.54528759,0
+HSY.US,D,20060831,000000,40.8989,41.4188,40.8593,41.3497,1246395.8514852,0
+HSY.US,D,20060901,000000,41.5353,41.7059,41.3339,41.5855,608908.7310234,0
+HSY.US,D,20060905,000000,40.8446,40.893,39.3647,39.786,4397155.4316824,0
+HSY.US,D,20060906,000000,39.7801,39.786,39.4664,39.7555,1887143.7160088,0
+HSY.US,D,20060907,000000,39.786,39.9389,39.4664,39.4861,1154913.5837512,0
+HSY.US,D,20060908,000000,39.5009,39.6183,39.2829,39.34,992830.17617184,0
+HSY.US,D,20060911,000000,39.2098,39.2582,38.763,38.8064,1798269.4353657,0
+HSY.US,D,20060912,000000,38.9967,39.2158,38.679,39.1586,1343224.8475146,0
+HSY.US,D,20060913,000000,39.1586,39.1586,38.7373,38.9356,1268451.7392021,0
+HSY.US,D,20060914,000000,38.9356,39.2956,38.8478,39.2029,1246788.1138265,0
+HSY.US,D,20060915,000000,39.4268,39.863,39.2739,39.7989,1433661.0823385,0
+HSY.US,D,20060918,000000,39.5423,39.6183,38.7451,38.7827,2404180.9577502,0
+HSY.US,D,20060919,000000,38.975,39.4575,38.8064,39.4268,1031983.4312605,0
+HSY.US,D,20060920,000000,40.1925,40.1925,39.5335,39.7555,1189363.7451356,0
+HSY.US,D,20060921,000000,39.7555,39.863,39.3795,39.6006,1466936.4838945,0
+HSY.US,D,20060922,000000,39.5572,39.7989,39.4338,39.564,971171.6187851,0
+HSY.US,D,20060925,000000,39.6607,39.9606,39.4712,39.8304,926540.88128731,0
+HSY.US,D,20060926,000000,39.9241,40.4382,39.6943,40.3888,1033023.3825839,0
+HSY.US,D,20060927,000000,40.3967,40.6148,40.2616,40.5427,1342826.5035865,0
+HSY.US,D,20060928,000000,40.5358,40.8762,40.4214,40.811,1145777.0133523,0
+HSY.US,D,20060929,000000,40.6433,40.9738,40.6216,40.9571,1513655.2328213,0
+HSY.US,D,20061002,000000,40.9206,40.9571,40.528,40.6799,1954741.5656287,0
+HSY.US,D,20061003,000000,40.6148,40.7667,40.1452,40.1688,1570686.3255732,0
+HSY.US,D,20061004,000000,40.1776,40.4619,39.9014,40.4312,1207770.6808404,0
+HSY.US,D,20061005,000000,40.5516,40.9403,40.3533,40.7064,890263.20310365,0
+HSY.US,D,20061006,000000,40.6897,41.0134,40.5604,40.7243,777642.35364462,0
+HSY.US,D,20061009,000000,40.6602,41.0735,40.5358,41.0735,795910.42645354,0
+HSY.US,D,20061010,000000,40.9571,41.0301,40.3533,40.4619,942068.18569612,0
+HSY.US,D,20061011,000000,40.4687,40.8516,40.3385,40.7381,816923.32205372,0
+HSY.US,D,20061012,000000,40.7381,41.0232,40.6799,40.8279,652753.93024084,0
+HSY.US,D,20061013,000000,40.6897,40.8989,40.3818,40.8032,1016583.8401721,0
+HSY.US,D,20061016,000000,40.6512,40.7381,40.4125,40.4619,1665813.490928,0
+HSY.US,D,20061017,000000,40.3454,40.4529,40.1925,40.2704,1034203.2104011,0
+HSY.US,D,20061018,000000,40.3454,40.7243,40.2447,40.3818,1414213.1817123,0
+HSY.US,D,20061019,000000,38.6593,38.6593,37.5188,38.608,12709140.722918,0
+HSY.US,D,20061020,000000,39.3864,39.6183,38.9276,39.119,4171001.4947614,0
+HSY.US,D,20061023,000000,39.1586,39.2493,38.8902,39.119,1995978.7777554,0
+HSY.US,D,20061024,000000,39.1654,39.5009,38.9671,39.5009,1933858.4105445,0
+HSY.US,D,20061025,000000,39.6537,39.7091,39.3183,39.5502,1520962.2592253,0
+HSY.US,D,20061026,000000,39.7328,40.2447,39.6696,40.2083,1763298.2847217,0
+HSY.US,D,20061027,000000,40.0385,40.299,39.8925,40.1599,1341000.000385,0
+HSY.US,D,20061030,000000,39.9991,40.1925,39.7555,40.006,1132208.9934544,0
+HSY.US,D,20061031,000000,40.2003,40.5684,40.0711,40.5427,1525793.06625,0
+HSY.US,D,20061101,000000,40.4687,40.5427,40.153,40.229,1311906.7032739,0
+HSY.US,D,20061102,000000,40.153,40.6365,40.1145,40.6276,1426485.823646,0
+HSY.US,D,20061103,000000,40.5979,40.745,40.5141,40.7064,1696488.0005778,0
+HSY.US,D,20061106,000000,40.5979,40.811,40.5141,40.6799,1906324.0268206,0
+HSY.US,D,20061107,000000,40.6058,40.9571,40.5053,40.9403,1844863.5117654,0
+HSY.US,D,20061108,000000,40.7528,40.965,40.5831,40.7598,1149822.2820967,0
+HSY.US,D,20061109,000000,40.6276,40.8762,40.3611,40.4312,1200329.8595293,0
+HSY.US,D,20061110,000000,40.307,40.5831,40.2704,40.5516,907490.31099136,0
+HSY.US,D,20061113,000000,40.4214,40.6148,40.299,40.4312,1167313.9390053,0
+HSY.US,D,20061114,000000,40.3454,40.4973,40.0998,40.3691,1154780.8024419,0
+HSY.US,D,20061115,000000,40.307,40.5743,40.2843,40.4619,1200198.0918178,0
+HSY.US,D,20061116,000000,40.375,40.5979,40.2616,40.5684,1539752.3348915,0
+HSY.US,D,20061117,000000,40.3818,40.5427,40.1293,40.4125,1377416.5414646,0
+HSY.US,D,20061120,000000,40.0998,40.221,39.8925,39.9389,1471374.0149801,0
+HSY.US,D,20061121,000000,39.8461,40.1836,39.7555,40.006,970913.15135092,0
+HSY.US,D,20061122,000000,39.9606,40.7381,39.9606,40.666,1143302.8211686,0
+HSY.US,D,20061124,000000,40.5358,40.8593,40.5358,40.6986,655627.47995028,0
+HSY.US,D,20061127,000000,40.6148,40.7164,40.3691,40.4619,1288153.0392735,0
+HSY.US,D,20061128,000000,40.4973,40.6365,40.307,40.5516,1341923.3879636,0
+HSY.US,D,20061129,000000,40.4619,40.666,40.4451,40.6148,926409.11357576,0
+HSY.US,D,20061130,000000,40.5743,40.7598,40.3533,40.5911,1111978.5953412,0
+HSY.US,D,20061201,000000,39.349,39.9162,38.679,38.9967,4211456.2094011,0
+HSY.US,D,20061204,000000,38.9888,39.8787,38.9671,39.6696,2538327.5832867,0
+HSY.US,D,20061205,000000,39.2582,39.6094,39.0885,39.3578,1585951.1081568,0
+HSY.US,D,20061206,000000,39.196,39.3095,39.0047,39.1289,1619096.7691968,0
+HSY.US,D,20061207,000000,38.0446,38.5735,37.801,37.8098,8291234.9174604,0
+HSY.US,D,20061208,000000,37.6787,38.2646,37.6787,38.0446,4179618.0894986,0
+HSY.US,D,20061211,000000,38.1097,38.4196,38.1097,38.2993,1826331.9035334,0
+HSY.US,D,20061212,000000,38.315,38.5153,38.1621,38.39,1455453.4346322,0
+HSY.US,D,20061213,000000,38.4038,38.4423,38.02,38.1295,1277581.2144165,0
+HSY.US,D,20061214,000000,38.1374,39.0708,38.102,38.7915,2495008.4413177,0
+HSY.US,D,20061215,000000,38.3564,39.1369,38.3564,39.0973,1974835.1280414,0
+HSY.US,D,20061218,000000,39.2325,39.2739,38.5004,38.7984,1691133.1635001,0
+HSY.US,D,20061219,000000,38.5823,38.8201,38.5578,38.7106,986044.13902731,0
+HSY.US,D,20061220,000000,38.5823,38.6544,38.4423,38.5084,1131423.455174,0
+HSY.US,D,20061221,000000,38.5271,38.6248,38.1858,38.315,1056909.8278936,0
+HSY.US,D,20061222,000000,38.9129,38.9129,38.0446,38.2371,1113937.8798521,0
+HSY.US,D,20061226,000000,38.2646,38.687,38.2232,38.5823,620649.23412199,0
+HSY.US,D,20061227,000000,38.5823,38.8418,38.4343,38.5735,1015666.5341802,0
+HSY.US,D,20061228,000000,38.4117,38.5488,38.3248,38.3969,626006.09839515,0
+HSY.US,D,20061229,000000,38.315,38.3564,38.1177,38.1621,848242.4798922,0
+HSY.US,D,20070103,000000,38.1621,38.6949,38.1097,38.1621,1619358.2774243,0
+HSY.US,D,20070104,000000,38.1237,38.7373,38.0831,38.6326,1782741.117359,0
+HSY.US,D,20070105,000000,38.5084,38.5823,38.2085,38.3682,1135077.4751749,0
+HSY.US,D,20070108,000000,38.3397,38.7688,38.1621,38.7284,1287632.0500141,0
+HSY.US,D,20070109,000000,38.8064,38.8064,38.4285,38.6406,933588.42665936,0
+HSY.US,D,20070110,000000,38.3969,38.5982,38.3475,38.5212,744363.91129526,0
+HSY.US,D,20070111,000000,38.5735,38.7757,38.39,38.687,969085.63455158,0
+HSY.US,D,20070112,000000,38.8261,38.9583,38.5646,38.763,884781.6663034,0
+HSY.US,D,20070116,000000,38.7757,38.8478,38.5212,38.7827,694773.6398545,0
+HSY.US,D,20070117,000000,38.8418,39.0047,38.6544,38.9049,907617.01071401,0
+HSY.US,D,20070118,000000,39.0796,40.0227,38.9425,39.9606,2376511.7655215,0
+HSY.US,D,20070119,000000,39.9853,40.2843,39.8461,40.1293,1392682.3376459,0
+HSY.US,D,20070122,000000,40.0998,40.3454,40.0781,40.0781,1159481.8689506,0
+HSY.US,D,20070123,000000,39.9991,40.3611,39.8708,40.1293,1454279.6884017,0
+HSY.US,D,20070124,000000,39.1586,39.6537,38.3564,38.9129,5679564.4123304,0
+HSY.US,D,20070125,000000,38.9967,39.0638,38.2993,38.4512,3144107.3379598,0
+HSY.US,D,20070126,000000,38.4512,38.7017,38.4285,38.6248,2050656.2964595,0
+HSY.US,D,20070129,000000,38.6949,39.3263,38.5084,39.2956,2346764.6978416,0
+HSY.US,D,20070130,000000,39.0047,39.2897,38.9218,39.1122,2013465.366675,0
+HSY.US,D,20070131,000000,39.119,39.3795,39.0885,39.1122,1875400.1721169,0
+HSY.US,D,20070201,000000,39.2739,39.6784,39.1901,39.5789,1484295.3594937,0
+HSY.US,D,20070202,000000,39.5009,39.8067,39.4427,39.7555,1163011.2164244,0
+HSY.US,D,20070205,000000,39.7555,39.7633,39.2582,39.4268,1204507.9095831,0
+HSY.US,D,20070206,000000,39.4338,39.4929,39.1812,39.2029,1137690.5302546,0
+HSY.US,D,20070207,000000,39.1901,39.3095,38.9425,39.2325,1018414.3977648,0
+HSY.US,D,20070208,000000,39.196,39.3095,38.7984,38.9356,1452973.1608619,0
+HSY.US,D,20070209,000000,38.9356,39.0885,38.8478,38.8735,662280.73578549,0
+HSY.US,D,20070212,000000,38.9276,39.0411,38.7688,38.7688,897418.18984049,0
+HSY.US,D,20070213,000000,38.7688,39.0579,38.7451,38.9513,1187230.1218063,0
+HSY.US,D,20070214,000000,38.9671,39.5502,38.9583,39.3095,2082709.2990915,0
+HSY.US,D,20070215,000000,39.5009,40.5358,39.3095,39.9241,3231803.8179814,0
+HSY.US,D,20070216,000000,39.7555,40.1925,39.7485,40.1372,2361639.2452794,0
+HSY.US,D,20070220,000000,40.229,41.4247,40.0564,41.0498,2805723.8003233,0
+HSY.US,D,20070221,000000,40.9206,41.5106,40.8032,41.0804,2423100.7739325,0
+HSY.US,D,20070222,000000,40.9206,41.036,40.5604,40.7706,1037730.5306794,0
+HSY.US,D,20070223,000000,40.811,40.811,40.3691,40.6799,951465.25072479,0
+HSY.US,D,20070226,000000,40.5979,41.0952,40.5427,41.0439,1208825.8361306,0
+HSY.US,D,20070227,000000,40.5516,40.9264,39.8461,40.1145,2102599.1283502,0
+HSY.US,D,20070228,000000,40.0385,40.8762,40.0385,40.5358,2101943.3305858,0
+HSY.US,D,20070301,000000,40.0484,40.965,40.0385,40.6058,2218316.5190306,0
+HSY.US,D,20070302,000000,40.6433,41.3784,40.3454,40.6512,2931918.7512668,0
+HSY.US,D,20070305,000000,40.6058,41.4642,40.4214,41.0044,2176586.6983823,0
+HSY.US,D,20070306,000000,41.3122,41.8805,41.1189,41.7819,2511056.734986,0
+HSY.US,D,20070307,000000,41.6892,41.9151,41.3182,41.4484,1974574.6334118,0
+HSY.US,D,20070308,000000,41.6635,41.9535,41.5353,41.7276,1206590.8530233,0
+HSY.US,D,20070309,000000,41.9081,41.9081,41.6388,41.8637,1242346.5283496,0
+HSY.US,D,20070312,000000,41.8174,41.992,41.6062,41.7651,1195240.5850704,0
+HSY.US,D,20070313,000000,41.7276,41.8243,40.9137,40.9264,1856343.5202343,0
+HSY.US,D,20070314,000000,40.9206,41.0952,40.4214,40.9571,1587388.3898103,0
+HSY.US,D,20070315,000000,41.0301,41.3784,40.9077,41.188,1147472.7624401,0
+HSY.US,D,20070316,000000,41.188,41.188,40.893,40.9808,1524490.5931013,0
+HSY.US,D,20070319,000000,41.1031,41.2126,40.9403,41.0498,940506.23151543,0
+HSY.US,D,20070320,000000,41.0952,41.1436,40.811,41.036,1173574.9324993,0
+HSY.US,D,20070321,000000,41.036,41.3616,40.7381,41.179,1557657.5396949,0
+HSY.US,D,20070322,000000,41.1593,41.5855,41.1436,41.552,1197850.5993568,0
+HSY.US,D,20070323,000000,41.5717,41.774,41.3784,41.6151,967388.871866,0
+HSY.US,D,20070326,000000,41.697,41.9081,41.5717,41.8805,1465729.2889371,0
+HSY.US,D,20070327,000000,41.7592,41.9298,41.5006,41.7059,950684.78043333,0
+HSY.US,D,20070328,000000,41.6062,43.1947,41.5353,42.2998,3649790.2573573,0
+HSY.US,D,20070329,000000,42.2357,42.3906,41.7917,41.8727,1680695.1335503,0
+HSY.US,D,20070330,000000,41.9702,42.2209,41.6221,41.8874,1631368.3975327,0
+HSY.US,D,20070402,000000,42.1449,43.0122,42.1449,42.5741,1968312.62632,0
+HSY.US,D,20070403,000000,42.7674,42.8513,42.5918,42.7122,2125432.4455652,0
+HSY.US,D,20070404,000000,42.7744,42.7891,42.5435,42.6668,1688392.3951,0
+HSY.US,D,20070405,000000,42.7359,43.4887,42.6965,43.0803,3182733.5222023,0
+HSY.US,D,20070409,000000,43.0329,43.1513,42.2534,42.4053,2636594.8745674,0
+HSY.US,D,20070410,000000,42.505,42.6155,42.3145,42.4527,1539097.5507249,0
+HSY.US,D,20070411,000000,42.4053,42.505,42.2692,42.3541,821486.53926427,0
+HSY.US,D,20070412,000000,42.1853,42.3619,41.9151,42.1005,2311395.2032697,0
+HSY.US,D,20070413,000000,42.1933,42.4764,42.068,42.438,1017499.1189685,0
+HSY.US,D,20070416,000000,41.8805,41.992,41.558,41.7592,2715008.8261096,0
+HSY.US,D,20070417,000000,41.6892,41.9151,41.5717,41.7819,1322345.7468215,0
+HSY.US,D,20070418,000000,41.6289,42.0088,41.552,41.774,1117591.899853,0
+HSY.US,D,20070419,000000,41.3043,41.5184,40.9481,41.3566,2930480.4560155,0
+HSY.US,D,20070420,000000,41.3784,41.849,41.1663,41.7592,2318567.4211689,0
+HSY.US,D,20070423,000000,41.7651,42.0166,41.7395,41.9003,1278274.5152988,0
+HSY.US,D,20070424,000000,42.0315,42.0403,41.6221,41.8874,819109.65246756,0
+HSY.US,D,20070425,000000,41.9081,42.2534,41.841,42.2287,932546.44814038,0
+HSY.US,D,20070426,000000,42.1371,42.2614,41.8174,41.992,844776.9890786,0
+HSY.US,D,20070427,000000,41.8727,41.9841,41.6221,41.7819,769163.60820564,0
+HSY.US,D,20070430,000000,41.8637,42.3462,41.7819,42.1154,2084850.0176052,0
+HSY.US,D,20070501,000000,42.1065,42.2761,41.8805,42.1449,860326.59263859,0
+HSY.US,D,20070502,000000,42.1616,42.3975,42.0847,42.3305,902006.74699556,0
+HSY.US,D,20070503,000000,42.3382,42.5307,42.214,42.3541,1134942.66667,0
+HSY.US,D,20070504,000000,42.3699,42.6274,42.2841,42.5682,938938.19574805,0
+HSY.US,D,20070507,000000,42.6342,42.8355,42.5741,42.8109,587115.36513178,0
+HSY.US,D,20070508,000000,42.6599,42.8355,42.2534,42.3906,1107151.8427076,0
+HSY.US,D,20070509,000000,42.3906,42.4133,42.0166,42.1371,2026382.6567976,0
+HSY.US,D,20070510,000000,40.7875,40.9808,40.1688,40.5604,5374977.2655093,0
+HSY.US,D,20070511,000000,40.4855,40.6148,40.0227,40.2616,1912265.7370136,0
+HSY.US,D,20070514,000000,40.1925,40.3454,39.9606,40.1145,1638017.5989767,0
+HSY.US,D,20070515,000000,40.0998,40.299,39.8857,39.9094,1360449.9282067,0
+HSY.US,D,20070516,000000,39.8925,40.2616,39.8461,40.2616,952900.50518283,0
+HSY.US,D,20070517,000000,40.0711,40.0928,39.6469,39.6784,1586744.7552193,0
+HSY.US,D,20070518,000000,39.7188,39.8461,39.5936,39.6696,1398945.3583354,0
+HSY.US,D,20070521,000000,39.5789,40.2083,39.5009,39.855,2492918.402693,0
+HSY.US,D,20070522,000000,39.8925,40.2003,39.855,40.0711,1430657.792113,0
+HSY.US,D,20070523,000000,39.9695,40.0781,39.786,39.863,1201770.1819763,0
+HSY.US,D,20070524,000000,39.855,40.0227,39.7801,39.7801,1326912.0048253,0
+HSY.US,D,20070525,000000,39.9241,40.1145,39.8461,40.0711,860639.79435295,0
+HSY.US,D,20070529,000000,40.1145,40.2447,39.8244,39.9162,849153.70429742,0
+HSY.US,D,20070530,000000,39.7722,40.4312,39.6537,40.4312,1299178.9559364,0
+HSY.US,D,20070531,000000,40.153,40.5604,40.153,40.3888,1284239.5382407,0
+HSY.US,D,20070601,000000,40.4529,40.7301,40.4125,40.6433,1385503.0245623,0
+HSY.US,D,20070604,000000,40.4312,40.5141,39.9606,40.0484,1422958.5033676,0
+HSY.US,D,20070605,000000,40.0484,40.0564,39.4495,39.6272,1336045.5344309,0
+HSY.US,D,20070606,000000,39.4338,39.5335,38.982,38.982,1811322.5475908,0
+HSY.US,D,20070607,000000,38.8478,39.4091,38.6949,38.7017,2212215.673986,0
+HSY.US,D,20070608,000000,38.7284,39.2493,38.7284,39.2405,1169657.3770753,0
+HSY.US,D,20070611,000000,39.2493,39.564,39.2325,39.3095,1678998.3708648,0
+HSY.US,D,20070612,000000,39.0047,39.2325,38.7757,38.7827,1831213.3904472,0
+HSY.US,D,20070613,000000,39.1654,39.2246,38.9129,39.2246,1628886.0965666,0
+HSY.US,D,20070614,000000,39.1122,39.2158,38.9888,39.0342,1271319.2073249,0
+HSY.US,D,20070615,000000,39.1733,39.2661,39.0491,39.1369,1247569.5977157,0
+HSY.US,D,20070618,000000,39.2158,39.6784,39.1901,39.2098,1342311.5959137,0
+HSY.US,D,20070619,000000,39.1901,39.196,38.9513,39.0491,725968.1251659,0
+HSY.US,D,20070620,000000,39.1586,39.3263,38.7017,38.7017,1005419.0606132,0
+HSY.US,D,20070621,000000,38.6949,38.7688,38.4699,38.7284,1376372.5357502,0
+HSY.US,D,20070622,000000,38.4285,38.7106,38.4038,38.4038,2217961.759807,0
+HSY.US,D,20070625,000000,38.4343,38.6593,38.3634,38.4285,1155825.8217543,0
+HSY.US,D,20070626,000000,38.4285,38.753,38.2439,38.2439,1424131.2360005,0
+HSY.US,D,20070627,000000,38.2085,39.3795,38.17,39.2246,2262948.2701261,0
+HSY.US,D,20070628,000000,39.2246,39.3036,38.975,39.0411,1313077.408711,0
+HSY.US,D,20070629,000000,39.0579,39.2246,38.7373,38.7915,1284128.0424848,0
+HSY.US,D,20070702,000000,38.9671,39.0579,38.8329,38.9888,833101.356238,0
+HSY.US,D,20070703,000000,39.0047,39.0796,38.6949,38.7984,424641.7224067,0
+HSY.US,D,20070705,000000,38.763,39.0411,38.5488,38.6455,985920.48009802,0
+HSY.US,D,20070706,000000,38.5578,39.0796,38.4285,38.9425,999464.17364919,0
+HSY.US,D,20070709,000000,39.0491,39.0796,38.7915,38.8735,1345980.8198813,0
+HSY.US,D,20070710,000000,38.5399,38.7688,38.3771,38.3771,1711728.4568145,0
+HSY.US,D,20070711,000000,38.39,38.7688,38.315,38.753,1903455.5451001,0
+HSY.US,D,20070712,000000,38.763,39.0115,38.5982,38.9356,1838203.1607457,0
+HSY.US,D,20070713,000000,38.7373,39.3036,38.7195,39.1586,2314915.4283635,0
+HSY.US,D,20070716,000000,39.1812,39.196,38.6722,38.7373,2299473.2661684,0
+HSY.US,D,20070717,000000,38.8478,38.8478,38.3564,38.4343,1869739.2285094,0
+HSY.US,D,20070718,000000,38.3634,38.5578,38.0377,38.2646,1873530.0842107,0
+HSY.US,D,20070719,000000,37.3589,37.9322,36.6713,37.1281,6570353.6726824,0
+HSY.US,D,20070720,000000,37.0403,37.0789,36.5994,36.6575,5060999.1352464,0
+HSY.US,D,20070723,000000,36.6713,36.776,36.0311,36.2383,3602069.0602249,0
+HSY.US,D,20070724,000000,36.1514,36.7611,36.1228,36.3606,3996756.9410043,0
+HSY.US,D,20070725,000000,36.4208,36.6535,36.2441,36.3981,3396213.4324683,0
+HSY.US,D,20070726,000000,36.2383,36.3892,35.3799,35.4411,4820315.2741331,0
+HSY.US,D,20070727,000000,35.4786,35.6019,35.15,35.1736,3541078.85454,0
+HSY.US,D,20070730,000000,35.22,35.4628,34.7692,35.4036,3869319.319181,0
+HSY.US,D,20070731,000000,35.6354,35.9167,35.2714,35.3237,3045661.6534696,0
+HSY.US,D,20070801,000000,35.0287,35.6167,34.9143,35.5397,2445547.9103928,0
+HSY.US,D,20070802,000000,35.67,35.8259,35.5102,35.7706,2303364.4680501,0
+HSY.US,D,20070803,000000,35.6404,35.7015,34.557,34.6005,2979394.6577363,0
+HSY.US,D,20070806,000000,34.6459,35.741,34.4041,35.741,3278677.6473687,0
+HSY.US,D,20070807,000000,35.6542,36.1445,35.3878,36.0311,2667657.5921672,0
+HSY.US,D,20070808,000000,36.2077,37.3729,36.1445,37.1607,3576736.2108816,0
+HSY.US,D,20070809,000000,36.7828,37.1686,36.3389,36.4454,3194074.6677751,0
+HSY.US,D,20070810,000000,36.1514,36.2846,35.4411,36.0933,2770227.6060288,0
+HSY.US,D,20070813,000000,36.1169,36.2846,35.0593,35.6927,1967530.128833,0
+HSY.US,D,20070814,000000,35.7942,35.8771,35.3878,35.5566,1514698.2249381,0
+HSY.US,D,20070815,000000,35.5476,36.108,35.45,35.7627,1796833.1673098,0
+HSY.US,D,20070816,000000,35.4559,35.5723,33.7382,34.2454,4345010.8938332,0
+HSY.US,D,20070817,000000,34.6864,35.4628,34.4644,35.4628,2916517.1329829,0
+HSY.US,D,20070820,000000,35.7173,35.741,34.8373,34.9981,1812093.8955021,0
+HSY.US,D,20070821,000000,34.7347,35.0534,34.6005,34.8679,1543018.1469423,0
+HSY.US,D,20070822,000000,34.7692,36.4691,34.7692,35.6611,5108113.1873079,0
+HSY.US,D,20070823,000000,35.67,35.9324,35.3237,35.7084,1221075.1653153,0
+HSY.US,D,20070824,000000,35.6354,35.8593,35.4697,35.8012,732357.84557801,0
+HSY.US,D,20070827,000000,35.5032,35.9768,35.5032,35.7015,912316.05002722,0
+HSY.US,D,20070828,000000,35.5566,35.8012,34.8275,34.86,1072566.8728183,0
+HSY.US,D,20070829,000000,35.1579,35.4786,34.8679,35.45,908660.00283077,0
+HSY.US,D,20070830,000000,35.22,35.4943,34.8738,35.3562,1099843.8027057,0
+HSY.US,D,20070831,000000,35.6867,35.7242,35.3415,35.6354,1416562.7013689,0
+HSY.US,D,20070904,000000,35.4855,35.6404,35.4283,35.6167,1119220.7514872,0
+HSY.US,D,20070905,000000,35.5881,35.5881,34.9192,35.0948,1504911.9383614,0
+HSY.US,D,20070906,000000,35.2043,35.4036,35.0366,35.1412,658366.22115484,0
+HSY.US,D,20070907,000000,34.8452,35.1312,34.6005,34.6321,1032244.939488,0
+HSY.US,D,20070910,000000,34.7199,34.8186,34.4852,34.6005,1003925.0174839,0
+HSY.US,D,20070911,000000,34.6005,34.8965,34.4919,34.8965,895089.95573728,0
+HSY.US,D,20070912,000000,34.7347,35.1736,34.7199,34.9981,632397.84600283,0
+HSY.US,D,20070913,000000,35.3799,35.3799,34.7613,34.8817,700514.65768669,0
+HSY.US,D,20070914,000000,34.7278,35.1175,34.6804,34.7435,856333.01738101,0
+HSY.US,D,20070917,000000,34.7515,34.8906,34.5186,34.7031,911924.80128373,0
+HSY.US,D,20070918,000000,34.7613,35.2133,34.5324,35.2133,785341.64238992,0
+HSY.US,D,20070919,000000,35.2417,35.5566,35.0139,35.523,1186098.9466826,0
+HSY.US,D,20070920,000000,35.4036,35.5102,35.0888,35.1816,774381.60958279,0
+HSY.US,D,20070921,000000,35.5476,35.7084,35.1816,35.594,1576034.0674663,0
+HSY.US,D,20070924,000000,35.5319,35.8771,35.3799,35.3799,1426875.045194,0
+HSY.US,D,20070925,000000,35.4204,35.5654,34.9715,35.3622,1054042.3597709,0
+HSY.US,D,20070926,000000,35.4411,35.67,35.1412,35.2497,1189363.7451356,0
+HSY.US,D,20070927,000000,35.2793,35.5881,35.2133,35.4786,793566.98838361,0
+HSY.US,D,20070928,000000,35.4411,35.8081,35.3622,35.5654,943119.28659513,0
+HSY.US,D,20071001,000000,35.6404,36.33,35.6354,36.33,1211029.3977068,0
+HSY.US,D,20071002,000000,35.3415,36.0162,34.6459,35.0791,4320553.7929729,0
+HSY.US,D,20071003,000000,35.1008,35.1876,34.0875,34.0994,3736703.226294,0
+HSY.US,D,20071004,000000,34.2295,34.6735,33.7214,34.1615,2901639.5447518,0
+HSY.US,D,20071005,000000,33.9829,34.9054,33.8773,34.7949,3023914.9130759,0
+HSY.US,D,20071008,000000,34.7771,34.7889,34.0795,34.1516,2369464.2201494,0
+HSY.US,D,20071009,000000,34.2157,35.3878,34.1279,35.2871,4483280.8351432,0
+HSY.US,D,20071010,000000,34.9803,35.1659,34.6173,34.7949,3362560.9725377,0
+HSY.US,D,20071011,000000,34.5059,35.005,34.4041,34.4852,1631625.8513689,0
+HSY.US,D,20071012,000000,34.4475,34.6804,34.341,34.6804,1084768.5629072,0
+HSY.US,D,20071015,000000,34.6804,34.86,34.5059,34.6864,1552154.7173411,0
+HSY.US,D,20071016,000000,34.4852,34.6173,34.0234,34.0875,1599914.4311892,0
+HSY.US,D,20071017,000000,34.4219,34.4219,33.8329,33.9405,2985808.7044951,0
+HSY.US,D,20071018,000000,32.653,33.5241,32.3906,32.9893,4825670.1112107,0
+HSY.US,D,20071019,000000,32.6846,32.8059,31.9555,31.9693,3733438.4278411,0
+HSY.US,D,20071022,000000,32.2208,32.3383,31.8775,32.3096,2587786.0870159,0
+HSY.US,D,20071023,000000,32.4931,32.4931,32.137,32.4034,1814714.0457663,0
+HSY.US,D,20071024,000000,32.3235,32.3383,31.7137,32.2051,1569511.5657449,0
+HSY.US,D,20071025,000000,32.283,32.4123,31.8835,32.1844,1668689.0678331,0
+HSY.US,D,20071026,000000,32.3383,32.3452,31.5815,31.9555,2125825.7215043,0
+HSY.US,D,20071029,000000,32.0315,32.1163,31.7049,31.9555,1585691.6271247,0
+HSY.US,D,20071030,000000,31.7453,32.797,31.7246,32.5672,2545639.6776797,0
+HSY.US,D,20071031,000000,32.6846,33.1877,32.4675,33.0357,3339333.3657859,0
+HSY.US,D,20071101,000000,32.8581,32.942,32.1913,32.2051,2226181.0242142,0
+HSY.US,D,20071102,000000,32.3383,32.3964,31.7197,31.9771,1841596.6861169,0
+HSY.US,D,20071105,000000,32.0532,32.0532,31.6872,31.7779,2859198.1784612,0
+HSY.US,D,20071106,000000,31.9259,31.9259,31.7197,31.8026,2596142.1871234,0
+HSY.US,D,20071107,000000,31.6476,31.769,31.2175,31.2175,1825278.7754388,0
+HSY.US,D,20071108,000000,31.1504,31.4463,30.8051,31.4463,2336583.1081304,0
+HSY.US,D,20071109,000000,31.0942,31.8233,31.0942,31.4463,1989381.2697981,0
+HSY.US,D,20071112,000000,31.8026,32.1844,31.6171,31.6388,2747179.4060842,0
+HSY.US,D,20071113,000000,31.9476,32.2752,31.6802,32.2376,2531418.9008106,0
+HSY.US,D,20071114,000000,31.7453,31.7453,30.8051,30.811,3583403.6570857,0
+HSY.US,D,20071115,000000,30.7499,30.89,30.2605,30.3385,2727094.9660514,0
+HSY.US,D,20071116,000000,30.5081,30.7222,30.2378,30.59,2272720.3663337,0
+HSY.US,D,20071119,000000,30.4588,30.4588,29.781,29.7938,2255932.1462853,0
+HSY.US,D,20071120,000000,29.781,29.9477,29.5097,29.8689,1982092.4881542,0
+HSY.US,D,20071121,000000,29.4042,29.9557,29.348,29.348,1873052.6796557,0
+HSY.US,D,20071123,000000,29.4842,29.8008,29.4249,29.8008,493860.31487863,0
+HSY.US,D,20071126,000000,29.8609,29.9477,29.4436,29.4436,1595866.1216515,0
+HSY.US,D,20071127,000000,29.4436,30.0455,29.4436,29.9635,2011943.9564056,0
+HSY.US,D,20071128,000000,30.1303,31.2175,29.9163,30.811,4960861.7560595,0
+HSY.US,D,20071129,000000,30.7903,30.7903,30.4924,30.59,2156361.368258,0
+HSY.US,D,20071130,000000,30.8998,31.1899,30.3464,30.5822,1966812.501604,0
+HSY.US,D,20071203,000000,30.4361,30.6482,30.1135,30.2151,1462238.458179,0
+HSY.US,D,20071204,000000,30.3078,30.7756,30.1904,30.5002,2790430.6370019,0
+HSY.US,D,20071205,000000,30.8426,30.9728,30.5496,30.9412,2678520.3195874,0
+HSY.US,D,20071206,000000,30.8268,31.1357,30.8199,31.0715,1297329.1399858,0
+HSY.US,D,20071207,000000,31.1968,31.2175,30.7756,30.8821,1638865.9803195,0
+HSY.US,D,20071210,000000,31.3261,31.3261,30.7982,30.8584,1771726.3502717,0
+HSY.US,D,20071211,000000,30.9639,30.9639,30.006,30.006,2553855.9012933,0
+HSY.US,D,20071212,000000,30.1697,30.6305,29.5097,29.5777,3594714.3947252,0
+HSY.US,D,20071213,000000,29.4919,29.7554,29.4338,29.6241,2267239.8431313,0
+HSY.US,D,20071214,000000,29.6409,29.7169,29.3745,29.4633,2759754.1001566,0
+HSY.US,D,20071217,000000,29.4249,29.6192,29.2789,29.3075,2374674.1127444,0
+HSY.US,D,20071218,000000,29.4633,29.8314,29.3745,29.8087,2239753.0985032,0
+HSY.US,D,20071219,000000,29.9557,30.1215,29.6024,29.7721,3913822.3433584,0
+HSY.US,D,20071220,000000,29.7012,30.078,29.7012,29.9557,3111923.5812141,0
+HSY.US,D,20071221,000000,29.8926,30.2605,29.8926,30.2151,3181687.4892922,0
+HSY.US,D,20071224,000000,30.4845,30.4845,30.1303,30.3956,497396.75753692,0
+HSY.US,D,20071226,000000,30.4144,30.453,30.2674,30.3819,1274490.754782,0
+HSY.US,D,20071227,000000,30.3888,30.3888,29.8926,30.0859,3519748.7028344,0
+HSY.US,D,20071228,000000,30.0148,30.3819,29.9852,30.2447,2090291.0104942,0
+HSY.US,D,20071231,000000,30.2063,30.2841,30.0375,30.1904,2345717.6513337,0
+HSY.US,D,20080102,000000,30.231,30.231,29.6548,29.709,2214598.6423694,0
+HSY.US,D,20080103,000000,29.6626,30.0375,29.6626,29.8008,2546719.1593165,0
+HSY.US,D,20080104,000000,29.6104,29.9477,29.5009,29.5413,2485232.2907189,0
+HSY.US,D,20080107,000000,29.5413,29.7317,29.4495,29.6241,1993230.9141709,0
+HSY.US,D,20080108,000000,29.709,29.8087,28.9799,29.0105,1966455.715185,0
+HSY.US,D,20080109,000000,28.8192,29.0283,28.4995,28.9958,2439737.9679116,0
+HSY.US,D,20080110,000000,28.8429,29.2789,28.7431,29.0589,2197667.5050337,0
+HSY.US,D,20080111,000000,29.0816,29.0816,28.4422,28.7047,1797839.6699064,0
+HSY.US,D,20080114,000000,28.9878,28.9878,28.5064,28.6406,1811322.5475908,0
+HSY.US,D,20080115,000000,28.5893,28.6159,27.8168,27.8168,2237143.0842168,0
+HSY.US,D,20080116,000000,27.7477,28.6573,27.7398,28.4284,3029413.6810385,0
+HSY.US,D,20080117,000000,28.5666,28.9514,28.4038,28.5508,3591889.4977092,0
+HSY.US,D,20080118,000000,28.7985,28.8269,27.9559,28.1522,3144956.7329004,0
+HSY.US,D,20080122,000000,28.015,28.1611,27.4152,27.4872,3432466.7843053,0
+HSY.US,D,20080123,000000,27.504,27.9786,26.8972,27.8838,3669570.6180556,0
+HSY.US,D,20080124,000000,26.5895,28.5419,26.0537,27.3403,5776645.7942071,0
+HSY.US,D,20080125,000000,27.5454,27.6036,25.7035,26.0853,6577501.5642349,0
+HSY.US,D,20080128,000000,26.1681,27.434,25.9018,27.434,4610439.7175767,0
+HSY.US,D,20080129,000000,27.359,28.2834,27.1637,28.1098,3688943.512446,0
+HSY.US,D,20080130,000000,28.0347,28.2735,27.578,27.7171,2545709.6159266,0
+HSY.US,D,20080131,000000,27.3737,27.9065,27.0966,27.7171,3065380.1847034,0
+HSY.US,D,20080201,000000,27.7003,28.1432,27.359,27.5879,3739887.9505223,0
+HSY.US,D,20080204,000000,27.5879,27.7961,27.2347,27.2791,1653762.8269084,0
+HSY.US,D,20080205,000000,26.9061,27.0808,26.6723,26.9653,2254817.188726,0
+HSY.US,D,20080206,000000,27.0966,27.2612,26.8203,26.8331,1594836.306306,0
+HSY.US,D,20080207,000000,26.7463,27.0808,26.5057,26.768,2224296.745939,0
+HSY.US,D,20080208,000000,26.5728,26.6586,26.1918,26.3754,1859375.1911976,0
+HSY.US,D,20080211,000000,26.4188,26.696,26.2678,26.6172,1903500.1434026,0
+HSY.US,D,20080212,000000,26.9377,27.6392,26.768,27.6392,3799187.4751083,0
+HSY.US,D,20080213,000000,27.9006,27.9243,27.3737,27.4872,1839499.5523077,0
+HSY.US,D,20080214,000000,27.5454,27.5454,27.2879,27.3036,1726440.8286073,0
+HSY.US,D,20080215,000000,27.2347,27.6914,27.1725,27.578,2717796.2200076,0
+HSY.US,D,20080219,000000,27.6263,28.5419,27.6036,28.392,4962880.8428395,0
+HSY.US,D,20080220,000000,28.1611,28.535,27.9489,28.4284,2737785.3818488,0
+HSY.US,D,20080221,000000,28.4689,28.4689,28.028,28.0604,2556999.0680125,0
+HSY.US,D,20080222,000000,28.1235,28.2311,27.7783,28.2311,1639589.6891352,0
+HSY.US,D,20080225,000000,28.1916,29.1496,28.0072,29.052,4602476.8934083,0
+HSY.US,D,20080226,000000,28.6159,28.9958,28.3535,28.8052,3106737.0013681,0
+HSY.US,D,20080227,000000,28.687,28.8901,28.4205,28.5666,3028873.4334211,0
+HSY.US,D,20080228,000000,28.4364,28.5064,28.2834,28.3781,1609049.9879904,0
+HSY.US,D,20080229,000000,28.1295,28.687,28.1295,28.4127,2959157.1644386,0
+HSY.US,D,20080303,000000,28.392,28.3968,28.2074,28.386,2073036.5354663,0
+HSY.US,D,20080304,000000,28.1996,28.4364,28.1916,28.3051,1814975.5539938,0
+HSY.US,D,20080305,000000,28.3535,28.7768,28.2163,28.5133,2126826.1425143,0
+HSY.US,D,20080306,000000,28.3219,28.3288,27.2959,27.2959,2899494.771847,0
+HSY.US,D,20080307,000000,27.133,27.2692,26.7532,26.8588,2225257.6366356,0
+HSY.US,D,20080310,000000,26.6369,27.3036,26.6369,27.0423,1704449.8111484,0
+HSY.US,D,20080311,000000,27.1488,27.8769,27.1488,27.8769,2364828.0238986,0
+HSY.US,D,20080312,000000,27.9312,28.3219,27.7398,28.2735,2786600.250987,0
+HSY.US,D,20080313,000000,28.1375,28.3703,27.7477,28.2074,2455437.5839432,0
+HSY.US,D,20080314,000000,28.3535,28.5222,27.6096,27.9401,2593262.5558272,0
+HSY.US,D,20080317,000000,27.4014,27.8918,27.4014,27.504,3080674.3616225,0
+HSY.US,D,20080318,000000,27.7783,28.021,27.4872,27.8918,2083772.5631639,0
+HSY.US,D,20080319,000000,27.9726,28.6968,27.9726,28.2834,2383989.0763528,0
+HSY.US,D,20080320,000000,28.3219,29.1645,28.1996,29.1033,2369388.2003159,0
+HSY.US,D,20080324,000000,29.3164,29.4633,28.8901,29.4249,1805329.143911,0
+HSY.US,D,20080325,000000,29.3667,29.6833,29.348,29.6104,1918913.9248598,0
+HSY.US,D,20080326,000000,29.341,29.4842,29.0283,29.2109,1297547.0635089,0
+HSY.US,D,20080327,000000,29.2109,29.4495,29.1645,29.2286,1464191.6611032,0
+HSY.US,D,20080328,000000,29.3894,29.6321,28.8901,28.9592,1332659.1042443,0
+HSY.US,D,20080331,000000,28.8269,29.0036,28.5281,28.8656,2367786.7158218,0
+HSY.US,D,20080401,000000,29.0816,30.0682,28.8339,30.0682,2250312.7601868,0
+HSY.US,D,20080402,000000,30.0375,30.2447,29.8314,29.9083,1332008.3744689,0
+HSY.US,D,20080403,000000,29.7396,29.9557,29.5777,29.8472,939827.12100209,0
+HSY.US,D,20080404,000000,29.8402,30.0148,29.7554,29.9083,1216452.1458357,0
+HSY.US,D,20080407,000000,30.0682,30.154,29.8609,29.9912,924553.21603856,0
+HSY.US,D,20080408,000000,29.9704,30.006,29.6705,29.8314,687672.37380005,0
+HSY.US,D,20080409,000000,29.8314,30.1382,29.4702,29.5009,2013285.9598678,0
+HSY.US,D,20080410,000000,29.4436,29.5097,29.271,29.3894,936442.71801096,0
+HSY.US,D,20080411,000000,29.0737,29.0737,27.434,27.504,4074109.6556696,0
+HSY.US,D,20080414,000000,27.4014,28.0347,27.4014,27.725,2195053.4363564,0
+HSY.US,D,20080415,000000,27.8237,27.8237,27.4241,27.6096,2145358.764344,0
+HSY.US,D,20080416,000000,27.6342,27.7871,27.4872,27.578,3097753.4842342,0
+HSY.US,D,20080417,000000,27.4408,27.7398,27.349,27.349,1865795.3195431,0
+HSY.US,D,20080418,000000,27.6263,27.7556,27.066,27.2288,2468783.625927,0
+HSY.US,D,20080421,000000,27.2188,27.4715,27.2031,27.4014,2156107.9688127,0
+HSY.US,D,20080422,000000,27.3403,27.4408,27.0107,27.133,1558445.1051708,0
+HSY.US,D,20080423,000000,27.2425,27.2425,26.7601,26.9959,2222493.5554864,0
+HSY.US,D,20080424,000000,27.0808,27.2425,26.2451,26.6299,2731370.3214923,0
+HSY.US,D,20080425,000000,26.7127,26.7127,26.4356,26.6229,1815241.1166125,0
+HSY.US,D,20080428,000000,27.7615,28.5745,27.6461,27.8532,5415407.6538022,0
+HSY.US,D,20080429,000000,27.8532,29.0657,27.8237,28.6317,4856151.0236842,0
+HSY.US,D,20080430,000000,28.7905,29.0431,28.5745,28.6317,2268918.3610568,0
+HSY.US,D,20080501,000000,28.6573,29.4702,28.6573,29.3667,2424806.658998,0
+HSY.US,D,20080502,000000,29.5777,29.7012,29.0737,29.2513,1776661.5578679,0
+HSY.US,D,20080505,000000,29.196,29.4161,28.9958,29.2858,1205733.3493004,0
+HSY.US,D,20080506,000000,29.3331,29.4495,28.9257,29.3568,1402918.6616373,0
+HSY.US,D,20080507,000000,29.4338,29.4842,29.2374,29.3164,567617.79821436,0
+HSY.US,D,20080508,000000,28.8339,29.0431,28.5222,28.7688,3353733.549462,0
+HSY.US,D,20080509,000000,28.5972,28.6238,28.1295,28.3456,1905929.7372839,0
+HSY.US,D,20080512,000000,28.4205,28.535,28.2607,28.5064,1058203.1786623,0
+HSY.US,D,20080513,000000,28.5222,28.7194,28.3703,28.535,943931.17841779,0
+HSY.US,D,20080514,000000,28.5813,28.7362,28.4205,28.5508,1272026.6985762,0
+HSY.US,D,20080515,000000,28.5419,28.7431,28.3781,28.606,1585955.1625477,0
+HSY.US,D,20080516,000000,28.606,28.8052,28.386,28.7126,1255793.9301116,0
+HSY.US,D,20080519,000000,28.6653,29.1033,28.5508,28.8506,1279901.3397376,0
+HSY.US,D,20080520,000000,28.7985,28.8192,28.3623,28.5222,1004054.7579998,0
+HSY.US,D,20080521,000000,28.5133,28.5133,27.8611,27.8681,1231027.681928,0
+HSY.US,D,20080522,000000,27.8769,28.2735,27.7694,28.2243,987756.1056796,0
+HSY.US,D,20080523,000000,28.1916,28.1916,27.725,27.9786,1459134.8217732,0
+HSY.US,D,20080527,000000,27.9312,30.8653,27.9243,30.597,10921293.099937,0
+HSY.US,D,20080528,000000,30.4223,30.6522,29.4633,29.7633,4720003.5561279,0
+HSY.US,D,20080529,000000,29.8531,31.2255,29.5009,30.8268,5624444.9649936,0
+HSY.US,D,20080530,000000,30.4361,30.8051,29.9399,30.0316,4422073.7195332,0
+HSY.US,D,20080602,000000,29.8926,29.9241,29.4338,29.8245,2820207.0990176,0
+HSY.US,D,20080603,000000,29.4338,29.7554,29.271,29.3894,2646949.7894993,0
+HSY.US,D,20080604,000000,29.4161,29.7317,29.2858,29.5777,1480709.2505442,0
+HSY.US,D,20080605,000000,29.7721,29.8472,29.2513,29.571,2120982.7513062,0
+HSY.US,D,20080606,000000,29.271,29.348,28.7047,28.7047,1736129.809797,0
+HSY.US,D,20080609,000000,28.7126,29.0194,28.4127,28.5893,1573551.7665003,0
+HSY.US,D,20080610,000000,28.4995,29.196,28.4995,28.8269,1548365.8888354,0
+HSY.US,D,20080611,000000,28.6524,29.0657,28.3623,28.3623,1802167.7324317,0
+HSY.US,D,20080612,000000,28.6317,28.8576,28.3219,28.4689,1243267.8887327,0
+HSY.US,D,20080613,000000,28.7194,29.3745,28.392,29.3745,2255158.7711783,0
+HSY.US,D,20080616,000000,29.2374,29.2374,27.3403,27.4872,5756397.151334,0
+HSY.US,D,20080617,000000,27.9637,27.9933,26.9308,26.9377,4702446.0153635,0
+HSY.US,D,20080618,000000,26.8972,27.2495,26.3053,26.4109,3866413.3343426,0
+HSY.US,D,20080619,000000,26.2382,26.6172,26.2382,26.3625,2344105.0172639,0
+HSY.US,D,20080620,000000,26.2619,26.4356,25.7913,25.8634,3473749.608332,0
+HSY.US,D,20080623,000000,25.8484,26.0458,25.5654,25.6206,2186227.0268784,0
+HSY.US,D,20080624,000000,25.518,25.6551,25.2951,25.5259,1594092.3255346,0
+HSY.US,D,20080625,000000,25.6631,25.9078,25.5003,25.6955,1813048.704612,0
+HSY.US,D,20080626,000000,25.4183,25.5259,25.2053,25.2053,1732891.3648862,0
+HSY.US,D,20080627,000000,25.2053,25.3019,24.8906,24.8906,2146959.2352404,0
+HSY.US,D,20080630,000000,24.9872,25.4026,24.8816,25.1156,1711895.7004484,0
+HSY.US,D,20080701,000000,25.1323,25.1323,24.7593,25.0277,1662603.4267553,0
+HSY.US,D,20080702,000000,25.1156,25.1411,24.8748,25.0445,1634466.9659495,0
+HSY.US,D,20080703,000000,25.1411,25.4026,25.0445,25.1904,1185841.4928462,0
+HSY.US,D,20080707,000000,25.3483,25.7913,25.1904,25.594,2296830.816753,0
+HSY.US,D,20080708,000000,25.5732,25.8928,25.4183,25.8701,1722546.5859323,0
+HSY.US,D,20080709,000000,25.807,26.0853,25.6709,25.7519,1285554.1745628,0
+HSY.US,D,20080710,000000,25.7114,25.8327,25.5003,25.7913,1284853.7784961,0
+HSY.US,D,20080711,000000,25.5259,25.8851,25.4243,25.6798,1444892.7593508,0
+HSY.US,D,20080714,000000,25.7469,26.2165,25.6631,26.0232,1572238.1437761,0
+HSY.US,D,20080715,000000,25.8327,26.0153,25.3739,25.6206,2129412.8440517,0
+HSY.US,D,20080716,000000,25.5732,26.2087,25.5732,26.0705,2095148.1710613,0
+HSY.US,D,20080717,000000,26.0705,26.8203,25.8248,26.69,2723806.8548495,0
+HSY.US,D,20080718,000000,26.9061,26.9061,26.2964,26.8203,1900580.981793,0
+HSY.US,D,20080721,000000,26.8035,26.9308,26.1297,26.3754,1403871.4435516,0
+HSY.US,D,20080722,000000,26.3842,26.8203,26.2619,26.7828,589620.97884669,0
+HSY.US,D,20080723,000000,27.4014,28.3051,27.066,28.239,3052646.3557792,0
+HSY.US,D,20080724,000000,28.0684,28.5222,27.6707,27.7615,1923178.1307251,0
+HSY.US,D,20080725,000000,27.8769,28.1996,27.732,27.8394,1644645.5148674,0
+HSY.US,D,20080728,000000,27.6342,27.8394,27.5386,27.6036,1228643.6999468,0
+HSY.US,D,20080729,000000,27.6549,28.2686,27.6342,28.1679,1735459.8216636,0
+HSY.US,D,20080730,000000,28.2913,28.4422,27.9786,28.3219,1290597.8371215,0
+HSY.US,D,20080731,000000,28.2074,28.3051,27.8532,28.1739,1656733.6820048,0
+HSY.US,D,20080801,000000,28.0684,28.2735,27.5119,27.9312,939285.85978698,0
+HSY.US,D,20080804,000000,27.8838,28.392,27.8769,28.2607,1033215.9661623,0
+HSY.US,D,20080805,000000,28.5281,28.8132,28.3535,28.8132,1102888.6504402,0
+HSY.US,D,20080806,000000,28.7835,31.1357,28.5222,30.8268,5786609.4603955,0
+HSY.US,D,20080807,000000,30.59,31.6723,29.932,31.0202,5369709.597841,0
+HSY.US,D,20080808,000000,30.8821,31.0942,30.453,31.0942,2912402.9395893,0
+HSY.US,D,20080811,000000,31.0123,31.8233,30.6748,31.6802,3563048.5864455,0
+HSY.US,D,20080812,000000,31.5815,31.7957,31.1504,31.3043,2176181.2592698,0
+HSY.US,D,20080813,000000,31.11,31.5371,30.9344,31.2481,1541250.432412,0
+HSY.US,D,20080814,000000,31.1425,31.8391,30.9127,31.5628,1094919.7446851,0
+HSY.US,D,20080815,000000,31.5707,32.0926,31.5628,31.8923,1957803.6445254,0
+HSY.US,D,20080818,000000,28.7511,29.6833,28.5813,28.898,7771876.5368002,0
+HSY.US,D,20080819,000000,28.8052,29.052,28.606,28.9592,3773671.1645666,0
+HSY.US,D,20080820,000000,28.9592,29.1259,28.6573,29.0352,2387797.1632164,0
+HSY.US,D,20080821,000000,28.7985,28.8052,28.3219,28.5813,2392605.67109,0
+HSY.US,D,20080822,000000,28.7362,28.8192,28.535,28.687,1257277.8372632,0
+HSY.US,D,20080825,000000,28.6317,28.7362,27.9786,28.0437,1509031.199744,0
+HSY.US,D,20080826,000000,28.0072,28.1235,27.5879,27.7615,1731768.2985449,0
+HSY.US,D,20080827,000000,27.578,28.096,27.578,27.9726,1562000.8061868,0
+HSY.US,D,20080828,000000,28.0871,28.2538,27.8168,28.0072,1560387.1585193,0
+HSY.US,D,20080829,000000,27.8918,28.0013,27.6263,27.6549,1268181.1085945,0
+HSY.US,D,20080902,000000,27.9489,28.7284,27.9489,28.1679,1543490.4835083,0
+HSY.US,D,20080903,000000,28.1679,28.3968,28.0604,28.2243,1653125.2739042,0
+HSY.US,D,20080904,000000,28.028,28.5281,27.8611,27.9065,1820773.3333018,0
+HSY.US,D,20080905,000000,27.8611,28.9741,27.8611,28.904,2427130.8387101,0
+HSY.US,D,20080908,000000,29.052,29.8314,29.052,29.8314,2126835.2648943,0
+HSY.US,D,20080909,000000,29.9241,30.4046,29.556,29.556,2429928.368586,0
+HSY.US,D,20080910,000000,29.8609,29.9912,29.2029,29.5946,3360788.1900186,0
+HSY.US,D,20080911,000000,28.9799,31.1504,28.9799,31.0576,4493884.0815314,0
+HSY.US,D,20080912,000000,30.9127,31.6388,30.5663,31.4868,4546696.5803183,0
+HSY.US,D,20080915,000000,30.9491,31.0291,29.9399,30.2674,4430297.0383313,0
+HSY.US,D,20080916,000000,29.8846,30.89,29.8846,30.7982,2137423.3073157,0
+HSY.US,D,20080917,000000,30.3956,31.5815,29.0816,30.5299,3935947.1557245,0
+HSY.US,D,20080918,000000,30.811,32.797,30.6217,32.7428,4443235.6140072,0
+HSY.US,D,20080919,000000,33.242,33.242,30.5733,31.1899,3835324.2632003,0
+HSY.US,D,20080922,000000,31.2392,33.9622,31.0803,32.5672,7125651.1898674,0
+HSY.US,D,20080923,000000,32.3383,33.6504,31.7867,31.917,4514043.5277999,0
+HSY.US,D,20080924,000000,31.917,31.917,30.2537,31.0369,3752356.2168278,0
+HSY.US,D,20080925,000000,31.3191,32.0315,31.0123,31.5371,2147730.5831518,0
+HSY.US,D,20080926,000000,31.1899,31.7453,30.7222,31.4613,1692289.6785684,0
+HSY.US,D,20080929,000000,31.0942,31.3043,29.8402,29.8926,3351399.2337722,0
+HSY.US,D,20080930,000000,30.0316,30.7834,29.7554,30.3,2126228.1198234,0
+HSY.US,D,20081001,000000,30.1964,31.0715,29.8245,30.6522,1909850.3335011,0
+HSY.US,D,20081002,000000,30.5151,30.6039,29.6705,29.8531,2266619.5212893,0
+HSY.US,D,20081003,000000,30.1135,30.5151,29.7554,29.8531,1606751.1482229,0
+HSY.US,D,20081006,000000,29.3568,29.786,28.3703,28.5064,3235232.8192749,0
+HSY.US,D,20081007,000000,29.0036,29.348,28.4511,28.7431,3019222.9689471,0
+HSY.US,D,20081008,000000,28.7985,29.2029,28.246,28.5133,3740032.895005,0
+HSY.US,D,20081009,000000,28.9257,29.0105,26.6653,26.7049,3046657.0064907,0
+HSY.US,D,20081010,000000,25.8327,27.6549,25.2625,26.4356,5090175.5473756,0
+HSY.US,D,20081013,000000,27.1725,27.4715,26.3319,27.4715,2992031.1812733,0
+HSY.US,D,20081014,000000,28.2834,28.7511,26.0626,26.5303,3151151.8425386,0
+HSY.US,D,20081015,000000,26.6496,26.6496,25.2625,25.2625,3669759.1472429,0
+HSY.US,D,20081016,000000,26.7532,27.3737,25.4332,27.0038,5028553.870273,0
+HSY.US,D,20081017,000000,26.4987,27.6639,25.9778,26.9722,2295276.9713546,0
+HSY.US,D,20081020,000000,27.2959,27.4962,26.6436,27.3186,2103711.0451162,0
+HSY.US,D,20081021,000000,27.0808,28.1168,26.9722,27.504,1789282.8774382,0
+HSY.US,D,20081022,000000,27.434,27.7171,26.1751,26.69,2079497.2077232,0
+HSY.US,D,20081023,000000,26.69,27.6392,26.254,27.1893,2347312.0406433,0
+HSY.US,D,20081024,000000,25.6709,26.6369,25.3966,25.7419,2695260.9005402,0
+HSY.US,D,20081027,000000,25.5003,25.9629,25.2862,25.3335,2108933.1008843,0
+HSY.US,D,20081028,000000,25.7606,27.5553,25.4243,27.5553,2846732.9529492,0
+HSY.US,D,20081029,000000,27.5306,28.0684,26.987,27.1488,2380563.1158526,0
+HSY.US,D,20081030,000000,27.7477,28.3456,27.6036,28.1611,1529572.7723758,0
+HSY.US,D,20081031,000000,28.0437,28.8823,28.0437,28.535,1820703.3950549,0
+HSY.US,D,20081103,000000,28.4127,28.9958,28.0684,28.9424,1265900.513587,0
+HSY.US,D,20081104,000000,29.348,29.6932,28.8429,29.2937,1908932.0139115,0
+HSY.US,D,20081105,000000,29.052,29.052,27.9726,28.0871,1403684.9415598,0
+HSY.US,D,20081106,000000,27.9726,28.4205,26.9061,27.0354,1393593.5620512,0
+HSY.US,D,20081107,000000,27.2612,27.9786,27.0107,27.9786,1303418.8354548,0
+HSY.US,D,20081110,000000,28.313,28.7284,27.4152,27.8237,1063293.466719,0
+HSY.US,D,20081111,000000,27.6392,27.9006,27.0354,27.3403,1105743.9553896,0
+HSY.US,D,20081112,000000,27.0107,27.4408,26.6586,26.7286,1644542.1278937,0
+HSY.US,D,20081113,000000,26.7828,28.1522,26.1297,28.1522,2325837.9580527,0
+HSY.US,D,20081114,000000,27.7003,28.6455,27.504,27.5553,1242853.3272402,0
+HSY.US,D,20081117,000000,27.3343,27.4488,26.2876,26.2876,1885734.815093,0
+HSY.US,D,20081118,000000,26.254,27.0038,25.7035,26.5895,2102663.9986082,0
+HSY.US,D,20081119,000000,26.5381,27.2612,25.8701,25.8851,1618274.7413962,0
+HSY.US,D,20081120,000000,25.7262,26.6723,25.0514,25.1411,2329301.4216708,0
+HSY.US,D,20081121,000000,25.4924,26.5805,24.5995,26.5805,2750574.958651,0
+HSY.US,D,20081124,000000,26.8972,27.9933,26.3231,27.7003,1801161.2298351,0
+HSY.US,D,20081125,000000,28.1235,28.1235,25.807,26.7601,2250819.5590773,0
+HSY.US,D,20081126,000000,26.3546,26.7049,25.6551,26.6813,1941776.6364106,0
+HSY.US,D,20081128,000000,26.6369,27.6461,26.6172,27.5879,968523.08778306,0
+HSY.US,D,20081201,000000,26.9653,27.4152,26.2244,26.2313,1701182.9854998,0
+HSY.US,D,20081202,000000,26.6586,26.9959,26.184,26.9959,1873717.5998002,0
+HSY.US,D,20081203,000000,26.4987,27.1271,26.3754,27.0966,1816269.9183604,0
+HSY.US,D,20081204,000000,26.8588,27.2879,26.1297,26.3842,1585324.704728,0
+HSY.US,D,20081205,000000,26.1603,26.5381,25.4786,26.5381,1894149.7038718,0
+HSY.US,D,20081208,000000,26.9653,27.3343,26.5805,27.1271,1624674.5977862,0
+HSY.US,D,20081209,000000,26.5895,27.211,26.5895,26.7828,1603792.4562998,0
+HSY.US,D,20081210,000000,26.8114,27.349,26.696,27.2791,1517723.8143147,0
+HSY.US,D,20081211,000000,26.9959,27.6639,26.9505,27.0038,1234696.9058956,0
+HSY.US,D,20081212,000000,26.3921,27.5454,26.3921,27.3283,1654088.1917962,0
+HSY.US,D,20081215,000000,27.5119,27.5454,26.8588,27.1113,1484252.7883869,0
+HSY.US,D,20081216,000000,27.4962,28.1098,27.066,28.1098,1613278.7179332,0
+HSY.US,D,20081217,000000,27.5958,28.0684,27.5553,27.6914,1387178.5016945,0
+HSY.US,D,20081218,000000,27.9726,28.3288,27.0354,27.1893,2270830.0064721,0
+HSY.US,D,20081219,000000,27.2879,27.5632,26.841,26.8667,1765222.0933103,0
+HSY.US,D,20081222,000000,26.8035,27.2791,26.4444,26.8745,1216151.1072947,0
+HSY.US,D,20081223,000000,27.0808,27.3403,26.6369,26.7532,835484.32462139,0
+HSY.US,D,20081224,000000,26.7956,27.0966,26.7749,26.8588,353787.18311606,0
+HSY.US,D,20081226,000000,26.8331,27.0808,26.5728,26.7384,576187.76745364,0
+HSY.US,D,20081229,000000,26.69,26.69,26.0626,26.3625,1603253.2222802,0
+HSY.US,D,20081230,000000,26.476,27.0808,26.476,27.0808,1132523.2087665,0
+HSY.US,D,20081231,000000,27.1271,27.14,26.6229,26.6229,1914867.6425176,0
+HSY.US,D,20090102,000000,26.9061,27.5879,26.5529,27.4408,1078625.146756,0
+HSY.US,D,20090105,000000,27.359,27.5879,26.9792,27.1961,1797214.2800754,0
+HSY.US,D,20090106,000000,27.2959,27.6392,26.9505,27.5632,1888182.6537345,0
+HSY.US,D,20090107,000000,27.1893,27.5188,27.0423,27.14,1023327.3062099,0
+HSY.US,D,20090108,000000,26.9959,27.0808,26.6586,26.9308,1312747.9894321,0
+HSY.US,D,20090109,000000,26.9219,26.9219,26.3625,26.3754,1052185.4486358,0
+HSY.US,D,20090112,000000,26.2806,26.8262,26.0784,26.7197,1134406.4734438,0
+HSY.US,D,20090113,000000,26.7197,26.9219,26.469,26.7197,1253347.105068,0
+HSY.US,D,20090114,000000,26.3625,26.6723,25.9018,26.1366,1121465.8705724,0
+HSY.US,D,20090115,000000,26.11,26.3971,25.6709,26.3971,1194063.7980465,0
+HSY.US,D,20090116,000000,26.6496,27.2031,26.5588,26.841,1376218.4688874,0
+HSY.US,D,20090120,000000,26.7601,27.1113,25.9155,25.9629,1558450.1731597,0
+HSY.US,D,20090121,000000,26.3231,26.3231,25.518,25.9629,1765925.5301704,0
+HSY.US,D,20090122,000000,26.6436,27.0186,26.3231,26.8588,2912714.1141082,0
+HSY.US,D,20090123,000000,26.6082,26.9377,26.5134,26.8035,1535649.2910735,0
+HSY.US,D,20090126,000000,26.8114,27.0887,26.7463,26.8972,2846562.668522,0
+HSY.US,D,20090127,000000,27.5879,28.8506,27.5701,28.7194,4283956.8314882,0
+HSY.US,D,20090128,000000,28.8656,29.1111,28.4866,28.6238,3229556.6717007,0
+HSY.US,D,20090129,000000,28.5419,29.2374,28.5222,28.9958,2379293.0778329,0
+HSY.US,D,20090130,000000,28.8656,29.2937,28.2982,28.5666,3583315.4740789,0
+HSY.US,D,20090202,000000,28.3535,28.3535,27.6185,27.9637,2184591.0800597,0
+HSY.US,D,20090203,000000,27.9489,28.5972,27.725,28.3535,4907704.634027,0
+HSY.US,D,20090204,000000,28.3623,28.5064,27.6776,27.9401,2298131.2627062,0
+HSY.US,D,20090205,000000,27.8325,28.0871,27.6549,27.9489,2340261.4544779,0
+HSY.US,D,20090206,000000,27.9065,28.7985,27.7961,28.7194,3808477.0987721,0
+HSY.US,D,20090209,000000,28.68,28.8132,27.8838,28.1235,2686199.3363771,0
+HSY.US,D,20090210,000000,27.9864,28.1235,27.3186,27.434,1820730.762195,0
+HSY.US,D,20090211,000000,27.4962,27.6707,26.8203,27.5553,1456356.5502552,0
+HSY.US,D,20090212,000000,27.2612,28.0013,26.8667,28.0013,2350484.6016982,0
+HSY.US,D,20090213,000000,28.0781,28.4768,27.8325,28.2538,3991920.0523929,0
+HSY.US,D,20090217,000000,27.5119,27.5119,26.6299,26.7384,3057582.5769732,0
+HSY.US,D,20090218,000000,26.9792,26.9792,26.4188,26.6586,2065471.0416282,0
+HSY.US,D,20090219,000000,26.8904,27.349,26.2165,26.841,1543641.5095776,0
+HSY.US,D,20090220,000000,26.4356,27.0887,26.2806,26.5451,2102220.0427801,0
+HSY.US,D,20090223,000000,26.7049,26.7049,25.7519,25.8397,2036934.2096988,0
+HSY.US,D,20090224,000000,25.9629,26.2382,25.7419,26.1524,2315794.2176398,0
+HSY.US,D,20090225,000000,26.0232,26.5303,25.8771,26.1603,4573778.8994318,0
+HSY.US,D,20090226,000000,26.3921,26.4849,25.5802,25.594,3179305.5345066,0
+HSY.US,D,20090227,000000,25.2862,26.1681,25.2862,25.816,2846323.4594456,0
+HSY.US,D,20090302,000000,25.4786,26.0942,25.2862,25.6877,2633812.5486583,0
+HSY.US,D,20090303,000000,25.7993,26.0537,25.227,25.3572,2295830.395743,0
+HSY.US,D,20090304,000000,25.6137,25.8771,25.1323,25.6068,1859571.829167,0
+HSY.US,D,20090305,000000,25.5101,25.5101,23.8911,24.1299,3814963.1109735,0
+HSY.US,D,20090306,000000,24.263,24.5916,24.047,24.5147,3010093.4937327,0
+HSY.US,D,20090309,000000,24.1358,24.7515,23.6464,23.6781,4590040.0486341,0
+HSY.US,D,20090310,000000,24.0392,24.1742,23.1966,23.5636,4765849.5973652,0
+HSY.US,D,20090311,000000,24.1013,24.1742,23.6781,23.7086,3046328.6008095,0
+HSY.US,D,20090312,000000,23.7086,24.7189,23.7086,24.6755,2206226.3246974,0
+HSY.US,D,20090313,000000,24.8116,25.5101,24.6429,25.446,2565576.1324362,0
+HSY.US,D,20090316,000000,25.6384,25.8327,25.3168,25.5101,2330131.5582535,0
+HSY.US,D,20090317,000000,25.4707,26.9131,25.2428,26.8499,4482980.8102001,0
+HSY.US,D,20090318,000000,26.7749,27.349,26.3675,26.9722,2880287.093895,0
+HSY.US,D,20090319,000000,26.9436,27.1567,26.4356,26.7749,1977792.8063668,0
+HSY.US,D,20090320,000000,26.7828,27.2425,26.7532,26.768,2543154.3359203,0
+HSY.US,D,20090323,000000,26.8805,27.7556,26.8203,27.7556,2340502.6907498,0
+HSY.US,D,20090324,000000,27.7556,27.7961,27.0107,27.133,1915171.7218521,0
+HSY.US,D,20090325,000000,26.6299,26.841,26.1218,26.7956,3567825.672788,0
+HSY.US,D,20090326,000000,26.8331,26.9575,26.2451,26.8972,2317955.2081091,0
+HSY.US,D,20090327,000000,26.5728,27.0512,26.4356,26.7828,1907407.5628487,0
+HSY.US,D,20090330,000000,26.3319,26.7127,26.2876,26.6229,1656544.1392198,0
+HSY.US,D,20090331,000000,26.8499,26.9219,26.1297,26.6299,1874210.2083219,0
+HSY.US,D,20090401,000000,26.4049,27.14,26.2087,27.0748,1508090.5810029,0
+HSY.US,D,20090402,000000,27.4408,27.5879,27.1488,27.2959,1443836.5904629,0
+HSY.US,D,20090403,000000,27.2555,27.7093,27.0354,27.6914,1788960.5533439,0
+HSY.US,D,20090406,000000,27.6914,27.7694,27.3186,27.5454,1437377.9454017,0
+HSY.US,D,20090407,000000,27.211,27.4014,26.8805,27.0186,1323978.6528468,0
+HSY.US,D,20090408,000000,27.2031,27.7961,26.6586,27.7171,1713243.7854973,0
+HSY.US,D,20090409,000000,27.8918,28.0781,27.6846,28.028,1600486.1003378,0
+HSY.US,D,20090413,000000,27.9065,28.015,27.4962,27.6549,1169921.9260961,0
+HSY.US,D,20090414,000000,27.3343,27.3737,26.9308,27.2495,968476.46228514,0
+HSY.US,D,20090415,000000,27.0966,27.5879,26.9722,27.504,1008860.22508,0
+HSY.US,D,20090416,000000,27.5879,27.7093,27.0423,27.578,1548520.9692958,0
+HSY.US,D,20090417,000000,27.6914,27.8039,27.3403,27.4645,2831573.5845349,0
+HSY.US,D,20090420,000000,27.1113,27.6914,27.1113,27.4645,3207804.8633181,0
+HSY.US,D,20090421,000000,27.3737,27.6914,27.133,27.2791,3042936.0890362,0
+HSY.US,D,20090422,000000,27.2425,28.0525,27.1637,27.6342,3035887.5300663,0
+HSY.US,D,20090423,000000,28.7362,28.9878,28.1098,28.6968,4013580.6369751,0
+HSY.US,D,20090424,000000,28.8339,28.8339,27.6342,27.725,1944479.9016928,0
+HSY.US,D,20090427,000000,27.5188,28.0871,27.3924,27.4793,2050553.9230836,0
+HSY.US,D,20090428,000000,27.1893,28.1295,27.1893,27.5553,3183009.2207988,0
+HSY.US,D,20090429,000000,27.6707,28.021,27.5632,27.7556,1562145.7506696,0
+HSY.US,D,20090430,000000,27.7615,28.0437,27.504,27.6914,2879588.7250238,0
+HSY.US,D,20090501,000000,27.7615,27.7961,27.2959,27.365,1760893.0171872,0
+HSY.US,D,20090504,000000,27.5701,27.7615,27.211,27.7615,1713384.6755889,0
+HSY.US,D,20090505,000000,27.6639,27.9637,27.4152,27.4586,1549759.5857845,0
+HSY.US,D,20090506,000000,27.6263,27.6263,26.9722,27.0966,1692377.8615754,0
+HSY.US,D,20090507,000000,27.2188,27.2347,26.7897,26.9219,1636950.2805132,0
+HSY.US,D,20090508,000000,27.0966,27.2031,26.7897,26.987,1396940.4619244,0
+HSY.US,D,20090511,000000,26.6723,27.2188,26.6723,27.1113,1851823.8877282,0
+HSY.US,D,20090512,000000,27.1212,27.4488,27.0748,27.365,1453607.6730729,0
+HSY.US,D,20090513,000000,27.2031,27.3106,26.9377,26.987,1199878.8085167,0
+HSY.US,D,20090514,000000,27.1893,27.2692,26.7749,26.9722,1380259.6832407,0
+HSY.US,D,20090515,000000,26.8745,27.0581,26.7049,27.0354,1527326.6396929,0
+HSY.US,D,20090518,000000,27.1044,27.2031,26.9219,27.1961,1438916.5868335,0
+HSY.US,D,20090519,000000,27.1113,27.4715,26.9575,27.3877,1815561.4135114,0
+HSY.US,D,20090520,000000,27.2879,27.4014,26.8904,26.9061,3026729.6741141,0
+HSY.US,D,20090521,000000,26.841,26.9131,26.4523,26.7197,1441482.0028175,0
+HSY.US,D,20090522,000000,26.7127,26.9436,26.6229,26.7286,1709310.0125088,0
+HSY.US,D,20090526,000000,26.696,27.1113,26.3625,27.0423,1807590.4805606,0
+HSY.US,D,20090527,000000,26.9959,27.066,26.5529,26.6299,1460931.9306391,0
+HSY.US,D,20090528,000000,26.8035,26.8331,26.4188,26.7828,1199509.8589245,0
+HSY.US,D,20090529,000000,26.8035,26.987,26.5451,26.987,1581302.7487324,0
+HSY.US,D,20090601,000000,27.2031,27.3036,27.0038,27.1567,1527883.1048747,0
+HSY.US,D,20090602,000000,27.0581,27.5237,26.9792,27.3924,2159440.6783171,0
+HSY.US,D,20090603,000000,27.2031,27.4014,27.0423,27.3106,1659974.154111,0
+HSY.US,D,20090604,000000,27.2288,27.3807,26.8035,26.9308,1550079.8826832,0
+HSY.US,D,20090605,000000,27.1271,27.1271,26.6436,26.7197,1323145.4754707,0
+HSY.US,D,20090608,000000,26.7286,27.1637,26.7049,26.9959,1804049.9835113,0
+HSY.US,D,20090609,000000,27.0107,27.2347,26.9436,27.0748,1392864.7852466,0
+HSY.US,D,20090610,000000,27.133,27.3036,26.6436,26.841,1431746.3961299,0
+HSY.US,D,20090611,000000,26.9061,27.2347,26.7463,26.9792,1158305.0819268,0
+HSY.US,D,20090612,000000,26.8262,27.1637,26.7463,27.1212,758163.03148726,0
+HSY.US,D,20090615,000000,27.0107,27.0107,26.3754,26.4188,1529496.7525422,0
+HSY.US,D,20090616,000000,26.5728,26.5728,25.9155,25.9462,1646844.0084545,0
+HSY.US,D,20090617,000000,25.9629,26.2451,25.8248,26.1366,959557.81540916,0
+HSY.US,D,20090618,000000,26.1218,26.5895,26.11,26.5134,1227370.6211338,0
+HSY.US,D,20090619,000000,26.9575,27.0186,26.6369,26.6436,2470869.6101605,0
+HSY.US,D,20090622,000000,26.4109,26.7956,26.4109,26.5895,1642983.2145063,0
+HSY.US,D,20090623,000000,26.7049,26.8035,26.5134,26.696,1719647.6962782,0
+HSY.US,D,20090624,000000,26.8667,27.1567,26.7197,27.14,1634973.76484,0
+HSY.US,D,20090625,000000,27.1113,27.7783,26.8331,27.7783,1900133.9851715,0
+HSY.US,D,20090626,000000,27.6639,27.7871,27.4074,27.578,1821699.7616737,0
+HSY.US,D,20090629,000000,27.5701,27.6846,27.4715,27.6096,963299.00481923,0
+HSY.US,D,20090630,000000,27.6342,27.6549,27.2555,27.5879,1198617.8928771,0
+HSY.US,D,20090701,000000,27.7477,28.246,27.4152,28.2311,1896790.1260915,0
+HSY.US,D,20090702,000000,27.9312,28.1432,27.7171,27.9559,1332035.7416088,0
+HSY.US,D,20090706,000000,27.8454,28.4995,27.7783,28.4768,1234198.2157873,0
+HSY.US,D,20090707,000000,28.3219,28.4768,27.9637,28.0604,1649697.2862084,0
+HSY.US,D,20090708,000000,28.096,28.4127,27.8681,28.3623,1661248.2465219,0
+HSY.US,D,20090709,000000,28.2735,28.4689,28.0781,28.2607,1336901.0109583,0
+HSY.US,D,20090710,000000,28.2163,28.313,27.9637,28.1098,1097203.3804859,0
+HSY.US,D,20090713,000000,28.1235,28.3535,28.0437,28.2538,1571345.1641309,0
+HSY.US,D,20090714,000000,28.4205,28.7905,28.2538,28.7768,1482325.939005,0
+HSY.US,D,20090715,000000,29.052,29.0816,28.7431,29.0657,1008816.6403755,0
+HSY.US,D,20090716,000000,29.0194,29.341,28.9424,29.2937,1216221.0455416,0
+HSY.US,D,20090717,000000,29.2858,29.5176,29.1338,29.2513,1300829.0931241,0
+HSY.US,D,20090720,000000,29.3667,29.4161,28.898,29.3568,1220313.9533817,0
+HSY.US,D,20090721,000000,29.5176,29.7317,29.2443,29.5777,964171.71250877,0
+HSY.US,D,20090722,000000,29.5867,29.9774,29.556,29.8472,1495768.2727781,0
+HSY.US,D,20090723,000000,31.0863,32.3747,30.7143,32.0315,4533238.0289808,0
+HSY.US,D,20090724,000000,31.3043,31.7867,30.7666,31.3932,3539606.096964,0
+HSY.US,D,20090727,000000,31.0576,31.3802,30.811,31.3349,1506038.0454963,0
+HSY.US,D,20090728,000000,31.2175,31.7533,31.0576,31.5214,1535874.3097809,0
+HSY.US,D,20090729,000000,31.3932,31.4179,30.9195,31.0369,1734559.746834,0
+HSY.US,D,20090730,000000,31.1357,31.2787,30.7982,30.7982,1371744.4482816,0
+HSY.US,D,20090731,000000,30.8268,30.9808,30.5565,30.6127,1890196.6725255,0
+HSY.US,D,20090803,000000,30.7341,30.7834,30.2537,30.5358,1469121.8007105,0
+HSY.US,D,20090804,000000,30.7222,30.8426,30.1904,30.2931,1951699.7586876,0
+HSY.US,D,20090805,000000,30.2447,30.3295,29.8087,29.8689,1646095.9732921,0
+HSY.US,D,20090806,000000,29.9477,30.1766,29.6932,29.8008,1542602.571852,0
+HSY.US,D,20090807,000000,29.9399,30.0948,29.8087,29.9912,1376248.8768209,0
+HSY.US,D,20090810,000000,29.9912,29.9991,29.6932,29.8087,851026.83299691,0
+HSY.US,D,20090811,000000,29.6321,29.8165,29.5413,29.7633,1246416.1234408,0
+HSY.US,D,20090812,000000,29.7633,29.932,29.4091,29.4091,1352452.6417137,0
+HSY.US,D,20090813,000000,29.4249,29.7317,29.3331,29.7229,1442609.1235501,0
+HSY.US,D,20090814,000000,29.6478,29.9635,29.571,29.8402,1411528.1611902,0
+HSY.US,D,20090817,000000,29.571,29.6478,29.2591,29.4842,1511447.616854,0
+HSY.US,D,20090818,000000,29.4702,30.1016,29.4249,29.8926,1633762.5154917,0
+HSY.US,D,20090819,000000,29.7012,30.1215,29.7012,30.0948,927221.00539843,0
+HSY.US,D,20090820,000000,30.1135,30.1904,29.932,30.1697,818381.88926072,0
+HSY.US,D,20090821,000000,30.2605,30.4687,29.9477,30.3888,1083111.3305352,0
+HSY.US,D,20090824,000000,30.3227,30.3759,29.9477,30.1697,1029785.951271,0
+HSY.US,D,20090825,000000,30.1135,30.2447,29.9083,30.0455,803323.88062458,0
+HSY.US,D,20090826,000000,30.0316,30.1697,29.9083,30.0455,924354.55087346,0
+HSY.US,D,20090827,000000,30.0682,30.1016,29.6626,29.8531,829703.77647572,0
+HSY.US,D,20090828,000000,29.9557,29.9557,29.6192,29.8472,1026232.2774505,0
+HSY.US,D,20090831,000000,29.7938,30.0948,29.6478,30.0602,946915.21028538,0
+HSY.US,D,20090901,000000,29.9477,30.0602,29.3894,29.4338,1746341.8074416,0
+HSY.US,D,20090902,000000,29.4249,29.5777,29.3006,29.4782,965691.09558265,0
+HSY.US,D,20090903,000000,29.5176,29.6192,29.2109,29.5777,934215.84368587,0
+HSY.US,D,20090904,000000,29.5343,29.6321,29.3006,29.6024,2205553.2957709,0
+HSY.US,D,20090908,000000,29.8758,30.1619,29.3331,29.9852,3101658.8764847,0
+HSY.US,D,20090909,000000,30.1303,31.9397,30.1016,31.0291,7170678.2440976,0
+HSY.US,D,20090910,000000,31.1357,31.2333,30.7143,31.0202,1674633.8188192,0
+HSY.US,D,20090911,000000,30.9965,30.9965,30.6522,30.8357,1484329.8218183,0
+HSY.US,D,20090914,000000,30.7578,30.7578,30.223,30.4687,2134209.1887518,0
+HSY.US,D,20090915,000000,30.5081,30.5299,29.9774,30.3078,4531351.7235101,0
+HSY.US,D,20090916,000000,30.3148,30.3956,29.9241,30.1836,2095199.864548,0
+HSY.US,D,20090917,000000,30.0859,30.1697,29.7554,29.8087,3146764.9913419,0
+HSY.US,D,20090918,000000,29.8994,30.3819,29.6932,30.3552,3003690.5965494,0
+HSY.US,D,20090921,000000,30.2151,30.3148,29.9704,30.1766,1282496.1500572,0
+HSY.US,D,20090922,000000,30.231,30.2605,29.8846,30.078,1795385.7496784,0
+HSY.US,D,20090923,000000,30.1836,30.4046,30.0375,30.0455,1423986.2915177,0
+HSY.US,D,20090924,000000,30.0682,30.2151,29.8846,29.9241,1149058.0293697,0
+HSY.US,D,20090925,000000,29.932,30.0948,29.7396,29.8846,1540101.0125283,0
+HSY.US,D,20090928,000000,29.9083,30.2674,29.8994,30.0524,1335255.9417594,0
+HSY.US,D,20090929,000000,30.0859,30.1836,29.8314,29.9241,1689523.5702237,0
+HSY.US,D,20090930,000000,29.8926,29.9852,29.4565,29.781,1812922.0048893,0
+HSY.US,D,20091001,000000,29.5493,30.6748,29.5009,30.5299,4329020.3752385,0
+HSY.US,D,20091002,000000,30.231,30.4775,30.1016,30.3,2482327.3194782,0
+HSY.US,D,20091005,000000,30.3759,30.3759,29.7485,30.1215,1844119.5309941,0
+HSY.US,D,20091006,000000,30.1135,30.4046,29.9635,30.2537,1258873.2401706,0
+HSY.US,D,20091007,000000,30.3148,30.3148,29.932,30.1766,1183543.6666764,0
+HSY.US,D,20091008,000000,30.2674,30.4361,29.9635,30.3956,2011132.0645829,0
+HSY.US,D,20091009,000000,30.3227,30.6039,30.078,30.5733,1232368.6717924,0
+HSY.US,D,20091012,000000,30.5663,30.6748,30.2841,30.4361,1102992.0374139,0
+HSY.US,D,20091013,000000,30.3148,30.4223,30.0948,30.1904,1297389.9558527,0
+HSY.US,D,20091014,000000,30.4144,30.4144,30.1697,30.3227,1063269.1403722,0
+HSY.US,D,20091015,000000,30.2063,30.4845,30.1964,30.453,1306287.3171753,0
+HSY.US,D,20091016,000000,30.2931,30.5565,30.0948,30.3681,1681553.6508708,0
+HSY.US,D,20091019,000000,30.3888,30.5496,30.2605,30.3552,2144925.9580915,0
+HSY.US,D,20091020,000000,30.4361,31.3802,30.1964,31.3261,2801320.7315621,0
+HSY.US,D,20091021,000000,31.3132,31.8923,31.1189,31.1652,3368731.7558291,0
+HSY.US,D,20091022,000000,31.3556,31.3556,28.6653,30.1382,8031640.362545,0
+HSY.US,D,20091023,000000,29.9991,30.0859,28.8506,29.1645,3698470.3179905,0
+HSY.US,D,20091026,000000,29.2789,29.4633,28.7985,29.1033,2471670.3524075,0
+HSY.US,D,20091027,000000,29.2513,29.556,29.0105,29.3164,2445790.1602625,0
+HSY.US,D,20091028,000000,29.2443,29.5946,29.1575,29.1645,1980171.720359,0
+HSY.US,D,20091029,000000,29.2789,29.4702,28.9958,29.4633,1442736.8368705,0
+HSY.US,D,20091030,000000,29.4782,29.5343,28.9335,28.9592,2198487.5056387,0
+HSY.US,D,20091102,000000,28.9958,29.3243,28.898,29.052,1356069.1585967,0
+HSY.US,D,20091103,000000,29.1033,29.1033,28.3703,28.6406,2820621.6605101,0
+HSY.US,D,20091104,000000,28.68,28.9424,28.5281,28.5666,1940369.7626904,0
+HSY.US,D,20091105,000000,28.6524,28.9118,28.313,28.5666,4266064.8034561,0
+HSY.US,D,20091106,000000,28.5064,28.9257,28.4866,28.8269,2033716.0367438,0
+HSY.US,D,20091109,000000,28.9335,29.0283,28.68,29.0036,1926500.7042515,0
+HSY.US,D,20091110,000000,28.9799,29.2937,28.9799,29.1733,1439527.7862954,0
+HSY.US,D,20091111,000000,29.271,29.3006,29.0105,29.196,1415610.9330524,0
+HSY.US,D,20091112,000000,29.1496,29.2197,28.904,28.9514,1640333.6699064,0
+HSY.US,D,20091113,000000,29.0105,29.3164,28.8656,29.2858,2097650.7439829,0
+HSY.US,D,20091116,000000,29.348,29.7396,29.2513,29.6626,2311868.5534335,0
+HSY.US,D,20091117,000000,29.6321,29.6321,29.1111,29.4338,3235456.8243845,0
+HSY.US,D,20091118,000000,29.3075,29.3075,28.7431,28.8339,3138782.9088157,0
+HSY.US,D,20091119,000000,28.8269,28.8269,28.3288,28.461,2420005.246309,0
+HSY.US,D,20091120,000000,28.5133,28.7985,28.3781,28.4916,2102303.1577981,0
+HSY.US,D,20091123,000000,28.606,28.606,27.7871,27.8838,2975645.359544,0
+HSY.US,D,20091124,000000,27.732,28.1916,27.7171,28.096,1943820.0495372,0
+HSY.US,D,20091125,000000,28.1679,28.1679,27.504,27.5386,2391917.4381967,0
+HSY.US,D,20091127,000000,27.4488,27.4488,26.987,27.2791,955446.66280897,0
+HSY.US,D,20091130,000000,27.2959,27.2959,27.0512,27.1044,2508301.776217,0
+HSY.US,D,20091201,000000,27.2495,27.578,27.2495,27.4962,1906767.9826488,0
+HSY.US,D,20091202,000000,27.4962,27.7783,27.4488,27.6263,1714890.8818916,0
+HSY.US,D,20091203,000000,27.5454,27.7398,27.359,27.5119,1405490.1592081,0
+HSY.US,D,20091204,000000,27.5454,27.8237,27.434,27.578,2016301.4132667,0
+HSY.US,D,20091207,000000,27.5454,27.6392,27.4152,27.5237,1512514.9353175,0
+HSY.US,D,20091208,000000,27.4408,27.4793,27.0423,27.2612,1138808.5286072,0
+HSY.US,D,20091209,000000,27.3186,27.3186,26.9653,27.0748,1246288.4101203,0
+HSY.US,D,20091210,000000,27.2188,27.5188,27.1725,27.2612,1349429.0795326,0
+HSY.US,D,20091211,000000,27.3877,27.9726,27.3877,27.6036,1729680.2871158,0
+HSY.US,D,20091214,000000,28.1611,28.1611,27.6549,27.6846,1323927.9729577,0
+HSY.US,D,20091215,000000,27.7871,27.8168,27.5879,27.6461,1213097.1371802,0
+HSY.US,D,20091216,000000,27.7003,27.8918,27.6096,27.6549,1252275.7322134,0
+HSY.US,D,20091217,000000,27.6392,27.6392,27.211,27.3343,1239913.8936749,0
+HSY.US,D,20091218,000000,27.3403,27.5306,26.8588,27.0423,2218137.1122233,0
+HSY.US,D,20091221,000000,27.0107,27.359,27.0107,27.2425,972638.29477437,0
+HSY.US,D,20091222,000000,27.2347,27.732,27.2031,27.732,1432398.1395032,0
+HSY.US,D,20091223,000000,27.7783,27.9312,27.6263,27.8611,621181.37295708,0
+HSY.US,D,20091224,000000,27.8325,27.9726,27.7398,27.9559,248741.96347305,0
+HSY.US,D,20091228,000000,27.8838,28.028,27.8237,28.021,585737.88574726,0
+HSY.US,D,20091229,000000,28.0525,28.1235,27.8769,27.8769,746727.6213208,0
+HSY.US,D,20091230,000000,27.7961,27.9637,27.6707,27.9637,586178.80078203,0
+HSY.US,D,20091231,000000,28.015,28.015,27.4074,27.4241,792817.93962338,0
+HSY.US,D,20100104,000000,27.5958,27.7871,27.4014,27.7556,1367516.7319366,0
+HSY.US,D,20100105,000000,27.7694,29.052,27.5879,28.4866,4985999.9946287,0
+HSY.US,D,20100106,000000,28.5972,28.7589,28.1611,28.239,1947516.640645,0
+HSY.US,D,20100107,000000,28.2538,28.3703,27.8611,27.9637,1498462.4156802,0
+HSY.US,D,20100108,000000,28.0072,28.0684,27.7398,27.8769,1082458.5735642,0
+HSY.US,D,20100111,000000,27.9065,27.9065,27.4586,27.725,1640829.3192215,0
+HSY.US,D,20100112,000000,27.7398,28.9671,27.7003,28.9257,3073722.0944418,0
+HSY.US,D,20100113,000000,28.6406,29.1575,27.9401,28.0525,6352074.3769228,0
+HSY.US,D,20100114,000000,28.1432,28.4127,27.9786,28.3219,2303668.5473844,0
+HSY.US,D,20100115,000000,28.0781,28.246,27.5632,27.7783,2556752.7637516,0
+HSY.US,D,20100119,000000,28.5508,29.1259,28.5508,28.6238,4624502.3731918,0
+HSY.US,D,20100120,000000,28.5972,28.5972,28.1375,28.4127,2384552.6367191,0
+HSY.US,D,20100121,000000,28.6159,28.6159,27.725,27.732,3448016.3878653,0
+HSY.US,D,20100122,000000,27.9933,28.2686,27.6639,27.8039,2151661.315347,0
+HSY.US,D,20100125,000000,27.8918,28.2163,27.7003,27.9312,2448256.243664,0
+HSY.US,D,20100126,000000,27.5553,28.0072,27.5454,27.9726,3595022.5284507,0
+HSY.US,D,20100127,000000,27.9145,28.6238,27.8918,28.5745,3858400.8438829,0
+HSY.US,D,20100128,000000,28.3456,28.6455,28.2243,28.4511,2545806.9213135,0
+HSY.US,D,20100129,000000,28.5064,28.5281,27.9145,27.9145,3144751.9861485,0
+HSY.US,D,20100201,000000,28.0347,28.2074,27.6342,28.2074,2916844.5250662,0
+HSY.US,D,20100202,000000,29.0036,29.0894,28.313,28.5064,3529267.3995967,0
+HSY.US,D,20100203,000000,28.5281,28.7905,28.313,28.4689,1848069.521547,0
+HSY.US,D,20100204,000000,28.3623,28.4768,28.1611,28.2735,3173646.6180947,0
+HSY.US,D,20100205,000000,28.2243,28.7362,28.1739,28.6238,3034815.143614,0
+HSY.US,D,20100208,000000,28.7047,28.7047,28.2735,28.313,1921321.21959,0
+HSY.US,D,20100209,000000,28.535,28.6406,28.392,28.5064,2210570.6047873,0
+HSY.US,D,20100210,000000,28.4038,28.5666,28.1611,28.5222,1606778.5153629,0
+HSY.US,D,20100211,000000,28.5281,28.6968,28.2311,28.6573,1750691.1555203,0
+HSY.US,D,20100212,000000,28.5813,28.9118,28.3781,28.8132,2425070.1944212,0
+HSY.US,D,20100216,000000,28.8192,29.4091,28.7589,29.4091,2248187.2456398,0
+HSY.US,D,20100217,000000,29.3568,29.4842,29.2858,29.4161,1735706.1259244,0
+HSY.US,D,20100218,000000,29.0589,29.7633,28.9741,29.7554,1880541.1400627,0
+HSY.US,D,20100219,000000,29.8087,30.6591,29.5009,30.6305,4652325.6322832,0
+HSY.US,D,20100222,000000,30.6394,30.7262,30.3078,30.453,4097450.785373,0
+HSY.US,D,20100223,000000,30.1836,30.3956,29.9557,30.0859,1460419.0501619,0
+HSY.US,D,20100224,000000,30.2063,30.4144,30.078,30.3759,1915283.217608,0
+HSY.US,D,20100225,000000,30.1697,30.4588,30.078,30.445,3045609.9599827,0
+HSY.US,D,20100226,000000,30.4283,30.6482,30.3888,30.4687,1871096.4359382,0
+HSY.US,D,20100301,000000,30.4924,30.811,30.4924,30.5822,2008336.5619026,0
+HSY.US,D,20100302,000000,30.6591,30.9057,30.5822,30.7834,1547301.6111652,0
+HSY.US,D,20100303,000000,30.8584,31.2707,30.6888,31.2333,3101138.9008231,0
+HSY.US,D,20100304,000000,31.2481,31.5895,31.2333,31.4947,2452050.1401587,0
+HSY.US,D,20100305,000000,31.6388,31.769,31.3932,31.7611,2083586.0611721,0
+HSY.US,D,20100308,000000,31.6476,31.8026,31.3043,31.5707,2249974.218528,0
+HSY.US,D,20100309,000000,31.4256,31.9693,31.3802,31.8538,2192055.2141197,0
+HSY.US,D,20100310,000000,31.8835,31.917,31.6171,31.8026,1974297.9212174,0
+HSY.US,D,20100311,000000,31.6872,31.9397,31.6239,31.9397,1825972.0763211,0
+HSY.US,D,20100312,000000,31.99,32.6905,31.917,32.6846,4394029.4961255,0
+HSY.US,D,20100315,000000,32.6036,32.9342,32.4754,32.9342,3293111.2797717,0
+HSY.US,D,20100316,000000,32.8977,33.3791,32.7062,33.3476,3203174.748654,0
+HSY.US,D,20100317,000000,33.3949,33.3949,32.9816,33.0674,2487676.0749691,0
+HSY.US,D,20100318,000000,33.1354,33.1808,32.7832,32.9342,2335214.7511259,0
+HSY.US,D,20100319,000000,32.9893,33.0584,32.4527,32.5238,2795127.6491195,0
+HSY.US,D,20100322,000000,32.353,32.8898,32.3176,32.8581,1824307.7487645,0
+HSY.US,D,20100323,000000,32.9342,33.096,32.7062,33.0674,1653041.1452883,0
+HSY.US,D,20100324,000000,32.9499,32.9716,32.5889,32.7132,1753228.1907665,0
+HSY.US,D,20100325,000000,32.8731,32.8731,32.5445,32.6757,2120366.4838552,0
+HSY.US,D,20100326,000000,32.7062,32.8898,32.4597,32.5582,1266642.4671629,0
+HSY.US,D,20100329,000000,32.653,32.9185,32.4675,32.8494,1310470.435218,0
+HSY.US,D,20100330,000000,32.8277,33.0811,32.7892,32.9893,996783.20751816,0
+HSY.US,D,20100331,000000,32.8977,33.0053,32.7892,32.8059,1091597.1711587,0
+HSY.US,D,20100401,000000,32.9499,33.1739,32.7892,32.9973,1007226.3054569,0
+HSY.US,D,20100405,000000,33.0811,33.2805,32.9816,33.1354,1084751.3317451,0
+HSY.US,D,20100406,000000,33.0053,33.2183,32.9075,33.2183,1041688.6300147,0
+HSY.US,D,20100407,000000,33.2095,33.2558,32.9579,33.2025,1379894.7880395,0
+HSY.US,D,20100408,000000,33.167,33.3949,32.9973,33.319,1383472.7882067,0
+HSY.US,D,20100409,000000,33.2736,33.8122,33.1581,33.8122,1599936.7303404,0
+HSY.US,D,20100412,000000,33.7461,34.0795,33.7461,33.9247,1863929.286028,0
+HSY.US,D,20100413,000000,33.8606,33.8862,33.5645,33.6643,1460939.0258236,0
+HSY.US,D,20100414,000000,33.6336,33.8329,33.3476,33.8231,1359119.0743201,0
+HSY.US,D,20100415,000000,33.7214,34.0066,33.3861,33.9158,1460994.7737016,0
+HSY.US,D,20100416,000000,33.7787,33.9346,33.3949,33.6159,2084817.5824762,0
+HSY.US,D,20100419,000000,33.6248,33.9691,33.4719,33.9553,1768328.7705094,0
+HSY.US,D,20100420,000000,33.9158,34.4121,33.9158,34.4121,1950875.7036915,0
+HSY.US,D,20100421,000000,34.4388,34.6607,34.1516,34.3587,2441465.1385306,0
+HSY.US,D,20100422,000000,35.1085,36.9584,34.9547,36.844,8886215.8013736,0
+HSY.US,D,20100423,000000,36.9486,37.3599,36.3715,37.3363,3504431.2131662,0
+HSY.US,D,20100426,000000,36.0606,36.9338,35.9167,36.6575,0,0
+HSY.US,D,20100427,000000,36.6151,36.6151,36.0084,36.0774,2847636.0685722,0
+HSY.US,D,20100428,000000,36.1169,36.2244,35.8337,35.9234,2104093.1714795,0
+HSY.US,D,20100429,000000,36.0399,36.2383,35.6927,36.185,1937524.5937188,0
+HSY.US,D,20100430,000000,36.2077,36.3981,35.9394,36.0232,1739041.8762221,0
+HSY.US,D,20100503,000000,36.2383,36.5263,35.9698,36.4454,1587873.9031474,0
+HSY.US,D,20100504,000000,36.2165,36.2846,35.8466,36.0311,1589601.0737664,0
+HSY.US,D,20100505,000000,35.9394,36.3064,35.8259,35.9995,2493590.4180219,0
+HSY.US,D,20100506,000000,35.9905,36.2688,34.2917,35.5032,3821636.6387643,0
+HSY.US,D,20100507,000000,35.4283,35.9621,35.1579,35.5723,4114008.9187252,0
+HSY.US,D,20100510,000000,36.4129,36.7216,36.0528,36.7216,2262310.7171218,0
+HSY.US,D,20100511,000000,36.33,36.9338,36.2244,36.6872,2328279.7151074,0
+HSY.US,D,20100512,000000,36.6535,36.9042,36.5657,36.7513,2196142.0403732,0
+HSY.US,D,20100513,000000,36.7049,36.844,36.4129,36.4454,1539764.4980649,0
+HSY.US,D,20100514,000000,36.3823,36.4918,35.9531,36.185,2309385.2388698,0
+HSY.US,D,20100517,000000,36.2767,36.8282,36.0774,36.8214,2054536.3487655,0
+HSY.US,D,20100518,000000,37.0403,37.0403,36.6318,36.6645,2321180.4762486,0
+HSY.US,D,20100519,000000,36.5904,36.768,36.3546,36.6231,1919162.2563163,0
+HSY.US,D,20100520,000000,36.2441,36.4208,35.7242,35.7331,3518780.7169534,0
+HSY.US,D,20100521,000000,35.5881,35.7331,34.934,35.6788,4223397.4048602,0
+HSY.US,D,20100524,000000,35.45,35.9621,35.3237,35.7627,2794372.5187727,0
+HSY.US,D,20100525,000000,35.0661,35.3503,34.7692,35.303,1798518.7804197,0
+HSY.US,D,20100526,000000,35.6542,35.6611,35.1412,35.1736,1625164.1655145,0
+HSY.US,D,20100527,000000,35.5566,36.2511,35.516,36.2383,2138441.9730857,0
+HSY.US,D,20100528,000000,36.1514,36.2333,35.8593,35.8593,2696834.0042965,0
+HSY.US,D,20100601,000000,35.67,37.2475,35.4332,36.7828,4169103.0261173,0
+HSY.US,D,20100602,000000,36.8805,37.3185,36.6713,37.3185,2448718.4442522,0
+HSY.US,D,20100603,000000,37.3589,38.016,37.3185,37.8582,2531080.3591518,0
+HSY.US,D,20100604,000000,37.4872,37.5662,36.919,37.0068,2397027.9982089,0
+HSY.US,D,20100607,000000,36.9989,37.7092,36.8134,37.2731,2341790.9735297,0
+HSY.US,D,20100608,000000,37.3412,38.679,37.3412,38.6722,4899928.3118504,0
+HSY.US,D,20100609,000000,38.5982,39.4929,38.39,39.196,3819964.2024255,0
+HSY.US,D,20100610,000000,39.5572,39.9241,39.4268,39.6607,2230888.1723096,0
+HSY.US,D,20100611,000000,39.3795,39.418,38.6248,38.9049,2834560.6571959,0
+HSY.US,D,20100614,000000,39.1901,39.3321,38.8902,38.9888,3333716.006883,0
+HSY.US,D,20100615,000000,39.1043,39.1289,38.2529,38.3564,5559394.2865977,0
+HSY.US,D,20100616,000000,38.0377,38.315,37.5041,38.2302,4532297.41024,0
+HSY.US,D,20100617,000000,38.2371,38.7284,37.9943,38.6544,4065313.6541252,0
+HSY.US,D,20100618,000000,39.1586,39.1586,38.4423,38.4867,3258758.4237743,0
+HSY.US,D,20100621,000000,38.7915,38.975,37.6402,37.795,3025267.0525159,0
+HSY.US,D,20100622,000000,37.801,38.2371,37.6402,37.6718,1708560.9637485,0
+HSY.US,D,20100623,000000,37.6254,38.102,37.3412,37.8098,1370077.0799316,0
+HSY.US,D,20100624,000000,37.8414,38.1778,37.7014,37.8514,1756960.2577965,0
+HSY.US,D,20100625,000000,37.8414,37.8848,36.9584,37.0699,3410531.5147244,0
+HSY.US,D,20100628,000000,37.2554,37.7152,37.0462,37.5573,1168599.1809916,0
+HSY.US,D,20100629,000000,37.3265,37.3729,36.776,36.9584,1694305.724555,0
+HSY.US,D,20100630,000000,36.8746,37.1242,36.6131,36.7286,2557044.6799126,0
+HSY.US,D,20100701,000000,36.7286,36.8509,36.0311,36.5343,2734781.0780256,0
+HSY.US,D,20100702,000000,36.7216,37.1607,36.5904,36.9427,3390592.0191743,0
+HSY.US,D,20100706,000000,37.2554,37.8996,37.1281,37.8514,3804486.5643079,0
+HSY.US,D,20100707,000000,37.876,38.3397,37.5712,38.2993,2510643.1870913,0
+HSY.US,D,20100708,000000,38.39,38.6544,38.0595,38.6544,1610673.7716357,0
+HSY.US,D,20100709,000000,38.5578,38.9425,38.5351,38.8655,1471383.1373602,0
+HSY.US,D,20100712,000000,38.7915,38.975,38.6248,38.8418,1862377.4678251,0
+HSY.US,D,20100713,000000,39.0411,39.4012,38.9049,39.2582,2381642.5974895,0
+HSY.US,D,20100714,000000,39.1369,39.4427,39.0796,39.3727,1879694.7859155,0
+HSY.US,D,20100715,000000,39.2956,39.5936,39.0274,39.5502,1624891.5077113,0
+HSY.US,D,20100716,000000,39.5078,39.5423,38.8418,38.9356,1708812.3359983,0
+HSY.US,D,20100719,000000,38.9888,39.2029,38.687,38.7373,1502432.6781888,0
+HSY.US,D,20100720,000000,38.3771,38.5735,38.1177,38.2736,3869123.6948092,0
+HSY.US,D,20100721,000000,38.4699,38.5646,37.9322,38.1778,3812246.6689201,0
+HSY.US,D,20100722,000000,38.7373,39.3795,36.2688,36.5904,5183665.752314,0
+HSY.US,D,20100723,000000,36.6398,36.7611,35.8337,36.1771,3840382.1161281,0
+HSY.US,D,20100726,000000,36.2767,36.7433,36.1228,36.4612,2601312.5494048,0
+HSY.US,D,20100727,000000,36.4918,36.6458,35.894,36.0399,2519420.9438757,0
+HSY.US,D,20100728,000000,36.0706,36.1011,35.4786,35.5654,2223126.0405019,0
+HSY.US,D,20100729,000000,35.6867,35.894,35.0721,35.4943,3767781.1478607,0
+HSY.US,D,20100730,000000,35.2133,36.3132,34.8906,36.0162,3198568.9603366,0
+HSY.US,D,20100802,000000,36.2846,36.2846,35.6088,35.6542,2078246.4280614,0
+HSY.US,D,20100803,000000,35.6463,35.6611,35.3562,35.4332,1633887.1880188,0
+HSY.US,D,20100804,000000,35.4036,35.594,35.2576,35.3799,1904034.3094332,0
+HSY.US,D,20100805,000000,35.2714,35.4283,34.9409,35.3562,1835170.4761847,0
+HSY.US,D,20100806,000000,35.1963,35.4332,34.9803,35.3878,1270987.7608504,0
+HSY.US,D,20100809,000000,35.2417,35.6788,35.2417,35.4559,1904447.8573279,0
+HSY.US,D,20100810,000000,35.3622,35.6867,35.1659,35.5102,1753490.7125918,0
+HSY.US,D,20100811,000000,35.1876,35.4036,34.9636,35.3237,1966617.89083,0
+HSY.US,D,20100812,000000,35.0534,35.5319,34.8965,35.2793,2267064.4907152,0
+HSY.US,D,20100813,000000,35.2793,35.6867,35.1175,35.516,1577654.8103184,0
+HSY.US,D,20100816,000000,35.3622,35.5476,35.0721,35.516,1410326.0342217,0
+HSY.US,D,20100817,000000,35.6788,36.1169,35.4697,35.9017,2169545.234597,0
+HSY.US,D,20100818,000000,35.9531,36.6535,35.887,36.5125,2145026.3042719,0
+HSY.US,D,20100819,000000,36.4691,36.5125,36.0399,36.1297,2120920.9218416,0
+HSY.US,D,20100820,000000,36.0528,36.7513,35.9905,36.5835,2616650.3110286,0
+HSY.US,D,20100823,000000,36.4691,36.6318,36.3221,36.405,1499609.8083685,0
+HSY.US,D,20100824,000000,36.1297,36.2846,35.7331,35.8593,1964659.6199169,0
+HSY.US,D,20100825,000000,35.8169,35.8535,35.372,35.5654,3223022.0068059,0
+HSY.US,D,20100826,000000,35.5723,35.7942,35.4411,35.6265,1531095.1962431,0
+HSY.US,D,20100827,000000,35.67,36.0853,35.45,36.0853,1572935.4990495,0
+HSY.US,D,20100830,000000,35.8683,35.8683,35.0791,35.0791,2053746.7560942,0
+HSY.US,D,20100831,000000,35.0603,35.898,35.0464,35.6098,1952204.5303826,0
+HSY.US,D,20100901,000000,35.894,36.2688,35.8259,36.1445,1460961.3249748,0
+HSY.US,D,20100902,000000,36.3064,36.3064,35.5881,36.0084,1662638.9026775,0
+HSY.US,D,20100903,000000,36.1366,36.1514,35.7942,36.1228,997836.33561274,0
+HSY.US,D,20100907,000000,35.9768,36.0528,35.3878,35.5811,1958717.9097241,0
+HSY.US,D,20100908,000000,35.5811,35.6867,35.3937,35.5811,1565537.2488452,0
+HSY.US,D,20100909,000000,35.7706,35.9017,35.4332,35.5032,1453786.0662823,0
+HSY.US,D,20100910,000000,35.516,35.5723,34.8906,35.2043,2672637.3980659,0
+HSY.US,D,20100913,000000,35.4283,35.4332,34.9409,35.0593,2084001.6362624,0
+HSY.US,D,20100914,000000,34.8906,35.1235,34.8186,34.86,2206937.8703398,0
+HSY.US,D,20100915,000000,34.8965,35.0366,34.7199,35.0139,2436360.660105,0
+HSY.US,D,20100916,000000,35.2497,36.2383,34.9192,36.2165,4741016.451728,0
+HSY.US,D,20100917,000000,36.3064,36.4375,35.9621,36.2994,4069573.8055991,0
+HSY.US,D,20100920,000000,36.185,36.9249,35.9698,36.8805,1912460.3477875,0
+HSY.US,D,20100921,000000,36.8361,36.9496,36.4859,36.7513,2146625.7615705,0
+HSY.US,D,20100922,000000,36.6872,36.9752,36.4454,36.6398,2015033.4024424,0
+HSY.US,D,20100923,000000,36.5835,36.6151,36.3064,36.4454,1471471.3203672,0
+HSY.US,D,20100924,000000,36.7286,36.9427,36.6231,36.8736,1966047.2352792,0
+HSY.US,D,20100927,000000,36.7977,36.7977,36.3132,36.33,1323531.6562254,0
+HSY.US,D,20100928,000000,36.3064,36.5579,36.0528,36.5066,1273494.3881631,0
+HSY.US,D,20100929,000000,36.5657,36.8134,36.33,36.6231,1063625.9267911,0
+HSY.US,D,20100930,000000,36.6201,36.9486,36.4405,36.474,1540229.7394464,0
+HSY.US,D,20101001,000000,36.4691,36.768,36.3132,36.6231,1090177.1206673,0
+HSY.US,D,20101004,000000,36.4208,36.6231,36.2846,36.4987,1189485.3768692,0
+HSY.US,D,20101005,000000,36.7433,36.9752,36.5579,36.8588,1572275.646894,0
+HSY.US,D,20101006,000000,36.9338,37.136,36.8035,36.9121,1699584.5417991,0
+HSY.US,D,20101007,000000,37.1203,37.1459,36.6062,36.6872,1306241.7052752,0
+HSY.US,D,20101008,000000,36.7828,37.4083,36.7374,37.3589,2120902.6770814,0
+HSY.US,D,20101011,000000,37.2475,37.7783,37.1281,37.7487,2086791.057356,0
+HSY.US,D,20101012,000000,37.4872,38.2913,37.4872,38.2439,2289859.2912146,0
+HSY.US,D,20101013,000000,38.315,38.9425,38.2144,38.8972,2576208.7731601,0
+HSY.US,D,20101014,000000,38.7915,39.0796,38.679,38.975,2107264.7189366,0
+HSY.US,D,20101015,000000,39.0885,39.6537,39.0274,39.5572,2809682.9132563,0
+HSY.US,D,20101018,000000,39.2956,39.418,39.1733,39.3321,1463451.734723,0
+HSY.US,D,20101019,000000,39.0342,39.2897,38.9049,39.0638,1949978.6696553,0
+HSY.US,D,20101020,000000,39.0274,39.6469,39.0274,39.1586,1638060.1700835,0
+HSY.US,D,20101021,000000,37.947,38.4867,37.3512,37.795,3713874.9770679,0
+HSY.US,D,20101022,000000,37.8474,38.2993,37.7566,38.2439,1266582.6648937,0
+HSY.US,D,20101025,000000,38.2232,38.5646,37.9726,38.0092,1610581.5342376,0
+HSY.US,D,20101026,000000,37.876,38.1295,37.6402,37.8582,1318395.7562685,0
+HSY.US,D,20101027,000000,37.6086,37.6402,37.1538,37.4794,1456713.3366741,0
+HSY.US,D,20101028,000000,37.4872,38.0526,37.4794,37.8267,1578977.5554226,0
+HSY.US,D,20101029,000000,37.7438,38.0466,37.725,37.9243,970899.97457976,0
+HSY.US,D,20101101,000000,38.0092,38.0831,37.4961,37.6491,894150.35059419,0
+HSY.US,D,20101102,000000,37.9223,38.0358,37.4113,37.4901,1135053.1488282,0
+HSY.US,D,20101103,000000,37.5919,37.795,37.3353,37.6945,1216807.9186568,0
+HSY.US,D,20101104,000000,37.8187,37.8671,37.3729,37.439,1711303.7593442,0
+HSY.US,D,20101105,000000,37.2317,37.425,36.7828,37.1607,1732031.8339678,0
+HSY.US,D,20101108,000000,37.0462,37.3353,36.8588,37.136,1098974.1358095,0
+HSY.US,D,20101109,000000,37.136,37.1538,36.6398,36.9042,1445184.6755118,0
+HSY.US,D,20101110,000000,36.8588,36.9831,36.5994,36.7216,1298030.5496505,0
+HSY.US,D,20101111,000000,36.6151,36.9249,36.4691,36.768,1286727.9207933,0
+HSY.US,D,20101112,000000,36.479,36.6949,36.2994,36.4375,1027060.3868376,0
+HSY.US,D,20101115,000000,36.4454,36.5125,35.9848,36.0162,1812199.3096714,0
+HSY.US,D,20101116,000000,35.8466,35.9995,35.2043,35.5566,2834298.1353705,0
+HSY.US,D,20101117,000000,35.5723,35.7173,35.3937,35.4332,2077209.5175312,0
+HSY.US,D,20101118,000000,35.4332,35.7489,35.3562,35.67,1713735.3804211,0
+HSY.US,D,20101119,000000,35.7084,35.7084,35.372,35.6463,1758998.6029342,0
+HSY.US,D,20101122,000000,35.4283,35.7489,35.2654,35.7242,1359561.0029527,0
+HSY.US,D,20101123,000000,35.4559,35.9017,35.2961,35.7864,2127397.8116627,0
+HSY.US,D,20101124,000000,35.9017,36.1297,35.7942,36.1169,1237631.2714719,0
+HSY.US,D,20101126,000000,36.1603,36.5421,35.9621,36.185,897598.61024552,0
+HSY.US,D,20101129,000000,35.8593,35.9394,35.4332,35.7775,1364826.6434255,0
+HSY.US,D,20101130,000000,35.5309,35.898,35.3602,35.8564,1378729.1505912,0
+HSY.US,D,20101201,000000,36.1603,36.3221,35.9471,36.1919,1220664.6582139,0
+HSY.US,D,20101202,000000,36.2688,36.5747,36.0774,36.2511,1785481.8857591,0
+HSY.US,D,20101203,000000,36.0933,36.3606,35.594,35.8259,1312825.0228635,0
+HSY.US,D,20101206,000000,35.7242,35.7627,35.3799,35.5811,1598338.2866397,0
+HSY.US,D,20101207,000000,35.7548,35.7864,35.1412,35.228,2221418.1282408,0
+HSY.US,D,20101208,000000,35.3503,35.4204,34.9892,35.1659,1889914.8923422,0
+HSY.US,D,20101209,000000,35.2871,36.1011,35.1876,36.0774,2051685.0982073,0
+HSY.US,D,20101210,000000,36.0528,36.3546,35.8466,36.3221,1182106.3850228,0
+HSY.US,D,20101213,000000,36.3695,36.6231,35.9995,36.0933,1773821.4568853,0
+HSY.US,D,20101214,000000,36.1169,36.5579,36.0706,36.5125,1988818.7230296,0
+HSY.US,D,20101215,000000,36.552,36.6872,36.405,36.5421,1547138.4219224,0
+HSY.US,D,20101216,000000,36.5026,36.8489,36.4089,36.8262,1327566.788992,0
+HSY.US,D,20101217,000000,36.9496,37.21,36.7433,37.0137,2216870.1149969,0
+HSY.US,D,20101220,000000,36.9584,37.0137,36.3132,36.4454,1214456.3718047,0
+HSY.US,D,20101221,000000,36.4454,36.6949,36.2383,36.4523,791040.08911532,0
+HSY.US,D,20101222,000000,36.3892,36.8509,36.3892,36.776,965332.28196813,0
+HSY.US,D,20101223,000000,36.6872,36.8963,36.6645,36.7611,650358.79868408,0
+HSY.US,D,20101227,000000,36.6062,36.776,36.4129,36.5657,671521.70675586,0
+HSY.US,D,20101228,000000,36.6398,36.6398,36.2165,36.3064,632621.85111245,0
+HSY.US,D,20101229,000000,36.3082,36.4415,36.1159,36.3082,915532.19578669,0
+HSY.US,D,20101230,000000,36.2451,36.4652,36.0528,36.2254,767775.99284331,0
+HSY.US,D,20101231,000000,36.1603,36.2935,36.0045,36.1287,741454.88566347,0
+HSY.US,D,20110103,000000,36.259,36.2846,35.8081,35.8683,1142042.9191267,0
+HSY.US,D,20110104,000000,35.9017,35.9324,35.4332,35.5319,1864379.3234429,0
+HSY.US,D,20110105,000000,35.5397,35.9531,35.4559,35.7242,1261229.8550118,0
+HSY.US,D,20110106,000000,36.3132,37.3185,36.2767,36.7286,3015165.5370294,0
+HSY.US,D,20110107,000000,37.0789,37.0857,36.6398,36.8874,1384813.7780712,0
+HSY.US,D,20110110,000000,36.7611,37.0285,36.7139,37.0216,1225847.1836687,0
+HSY.US,D,20110111,000000,37.0137,37.1104,36.8361,37.0532,1030520.8096623,0
+HSY.US,D,20110112,000000,37.0857,37.5188,36.9496,37.3886,1299810.4273541,0
+HSY.US,D,20110113,000000,37.9726,38.3248,37.6254,38.17,2647077.5028196,0
+HSY.US,D,20110114,000000,38.1374,38.1621,37.6875,37.9726,1234281.3308054,0
+HSY.US,D,20110118,000000,38.0516,38.1621,37.9697,38.0831,1530651.2404149,0
+HSY.US,D,20110119,000000,38.0072,38.1237,37.6126,37.6984,1419076.423866,0
+HSY.US,D,20110120,000000,37.7152,38.0595,37.655,37.6945,1504444.6697844,0
+HSY.US,D,20110121,000000,37.6945,38.2302,37.6945,37.8474,966421.89958282,0
+HSY.US,D,20110124,000000,37.7704,37.8671,37.3589,37.3886,1188381.5688856,0
+HSY.US,D,20110125,000000,37.439,38.1237,37.3729,38.0092,1440280.8894469,0
+HSY.US,D,20110126,000000,37.9726,38.0092,37.1834,37.1834,1310249.4709018,0
+HSY.US,D,20110127,000000,37.2248,37.2475,36.5904,36.6535,2036690.9462314,0
+HSY.US,D,20110128,000000,36.7374,36.768,35.9848,36.0469,1499504.3941992,0
+HSY.US,D,20110131,000000,36.0272,36.2343,35.665,35.7745,1346237.26012,0
+HSY.US,D,20110201,000000,35.8535,36.2688,35.8535,36.1228,3019780.4477267,0
+HSY.US,D,20110202,000000,36.4257,37.7122,36.3763,37.2485,3467579.8386385,0
+HSY.US,D,20110203,000000,37.7447,38.9633,37.7447,38.6889,3052327.0724782,0
+HSY.US,D,20110204,000000,38.2824,38.8458,37.9055,38.6889,2333219.9906925,0
+HSY.US,D,20110207,000000,38.3841,38.3841,38.016,38.1621,2082000.7942426,0
+HSY.US,D,20110208,000000,38.1237,38.608,38.0831,38.5084,1594344.7113821,0
+HSY.US,D,20110209,000000,38.3644,38.7234,38.3644,38.6553,865924.69318365,0
+HSY.US,D,20110210,000000,38.5014,38.5162,37.9539,38.091,1254854.3249686,0
+HSY.US,D,20110211,000000,37.9302,38.4206,37.9302,38.3248,784804.43556594,0
+HSY.US,D,20110214,000000,38.2439,38.3397,37.9559,38.1374,1515679.3875902,0
+HSY.US,D,20110215,000000,38.101,38.1858,37.9855,38.091,1044002.6737489,0
+HSY.US,D,20110216,000000,38.101,38.2736,37.8967,38.0437,744399.38721759,0
+HSY.US,D,20110217,000000,37.8967,38.4965,37.8967,38.3781,1258658.3574411,0
+HSY.US,D,20110218,000000,38.3407,38.5765,38.1927,38.5675,1257491.7063949,0
+HSY.US,D,20110222,000000,38.3061,39.5729,38.2232,39.4012,3055719.5842516,0
+HSY.US,D,20110223,000000,39.2819,39.7188,38.9189,38.9406,3101689.2844182,0
+HSY.US,D,20110224,000000,38.9947,40.4973,38.981,40.3297,4941745.3019077,0
+HSY.US,D,20110225,000000,40.1993,40.2881,39.8186,40.0751,2786372.1914863,0
+HSY.US,D,20110228,000000,39.8403,40.523,39.6527,40.3611,2520146.6798869,0
+HSY.US,D,20110301,000000,40.4519,40.5131,40.2684,40.2684,2013048.777987,0
+HSY.US,D,20110302,000000,40.2684,40.7074,40.2053,40.6216,2466529.3844619,0
+HSY.US,D,20110303,000000,40.7074,40.9758,40.6512,40.9097,1818938.7213179,0
+HSY.US,D,20110304,000000,40.9226,41.1396,40.7725,40.8376,1614245.6902163,0
+HSY.US,D,20110307,000000,40.9827,41.2441,40.8535,41.184,1496388.5946202,0
+HSY.US,D,20110308,000000,41.2441,41.5086,41.0775,41.4168,1263080.68456,0
+HSY.US,D,20110309,000000,41.2955,41.6448,41.2698,41.5845,858437.2463746,0
+HSY.US,D,20110310,000000,41.5845,41.5924,41.3083,41.3675,1388157.637151,0
+HSY.US,D,20110311,000000,41.408,41.6289,41.3399,41.4465,669281.6556596,0
+HSY.US,D,20110314,000000,41.3487,41.4542,40.886,40.968,1468028.1287047,0
+HSY.US,D,20110315,000000,40.5989,41.3764,40.2823,41.3014,2439350.7735592,0
+HSY.US,D,20110316,000000,41.1553,41.4238,40.7884,40.8052,3681238.142114,0
+HSY.US,D,20110317,000000,41.0508,41.4158,40.8663,40.8969,1880219.829566,0
+HSY.US,D,20110318,000000,41.26,41.7128,41.0399,41.557,2047591.1767694,0
+HSY.US,D,20110321,000000,41.7276,41.9091,41.6625,41.6882,594078.781888,0
+HSY.US,D,20110322,000000,42.0502,42.1963,41.7473,41.8243,1259490.5212193,0
+HSY.US,D,20110323,000000,41.8174,41.8174,41.3586,41.7059,1432062.6386377,0
+HSY.US,D,20110324,000000,41.7395,42.0256,41.7128,41.9308,1077122.9948444,0
+HSY.US,D,20110325,000000,42.0256,42.1873,41.85,41.9308,1169369.5153053,0
+HSY.US,D,20110328,000000,41.9949,42.217,41.7276,41.8174,1688475.5101181,0
+HSY.US,D,20110329,000000,41.7473,42.2801,41.7316,42.2644,1309839.9773981,0
+HSY.US,D,20110330,000000,42.2801,42.4666,42.0956,42.1873,1671030.4787075,0
+HSY.US,D,20110331,000000,42.218,42.3619,41.8756,41.9288,1977044.7712043,0
+HSY.US,D,20110401,000000,42.0108,42.205,41.7592,41.8884,1874243.6570486,0
+HSY.US,D,20110404,000000,41.9308,42.2644,41.9249,42.1963,1346826.1604308,0
+HSY.US,D,20110405,000000,42.1873,42.7349,42.1399,42.6738,1359440.3848168,0
+HSY.US,D,20110406,000000,42.7734,43.173,42.6738,42.9431,1304766.9205038,0
+HSY.US,D,20110407,000000,42.8286,42.9588,42.6826,42.9124,1238496.883977,0
+HSY.US,D,20110408,000000,42.8888,43.315,42.7891,42.9737,1321800.4312152,0
+HSY.US,D,20110411,000000,43.1888,43.5676,43.0132,43.2765,1792307.4532172,0
+HSY.US,D,20110412,000000,43.171,43.6662,43.1621,43.4274,1355921.1733208,0
+HSY.US,D,20110413,000000,43.4473,43.7689,43.4304,43.5991,1294163.6741155,0
+HSY.US,D,20110414,000000,43.5755,44.048,43.4847,43.7767,1476025.4151976,0
+HSY.US,D,20110415,000000,43.9089,44.2049,43.6839,44.2049,1117685.1508488,0
+HSY.US,D,20110418,000000,43.9089,43.9908,43.5834,43.6169,1091721.8436858,0
+HSY.US,D,20110419,000000,43.7206,43.7303,43.3308,43.5913,1042972.8584032,0
+HSY.US,D,20110420,000000,43.7767,43.9613,43.5518,43.6455,1367527.8815122,0
+HSY.US,D,20110421,000000,43.8084,43.9839,43.6455,43.7767,833936.56080963,0
+HSY.US,D,20110425,000000,43.9159,43.9159,43.2361,43.6839,1380768.5093269,0
+HSY.US,D,20110426,000000,42.7527,44.8965,42.6205,44.1782,4645729.1379238,0
+HSY.US,D,20110427,000000,44.0254,44.7101,43.7689,44.4714,1936705.6067117,0
+HSY.US,D,20110428,000000,44.0994,44.418,43.9681,44.3874,1902519.9943482,0
+HSY.US,D,20110429,000000,44.3085,44.7011,44.2029,44.5118,1480548.0884969,0
+HSY.US,D,20110502,000000,44.5158,44.7248,44.3539,44.425,1165882.7389384,0
+HSY.US,D,20110503,000000,44.2059,44.3174,43.8595,44.1161,1484468.6847143,0
+HSY.US,D,20110504,000000,44.0411,44.5028,43.6889,43.7462,1739207.0926603,0
+HSY.US,D,20110505,000000,43.5893,43.7914,43.3032,43.4019,1808986.2047053,0
+HSY.US,D,20110506,000000,43.6525,43.9464,42.9915,43.2469,2027313.1395606,0
+HSY.US,D,20110509,000000,43.3357,43.4383,43.0132,43.0813,1319268.463958,0
+HSY.US,D,20110510,000000,43.24,43.7994,43.1848,43.6889,1495865.578165,0
+HSY.US,D,20110511,000000,43.7106,43.8675,43.2884,43.3693,796562.1698268,0
+HSY.US,D,20110512,000000,43.5449,44.5315,43.5449,44.4091,1612604.6754087,0
+HSY.US,D,20110513,000000,44.272,44.6982,44.1881,44.2325,1228384.218915,0
+HSY.US,D,20110516,000000,44.1092,44.2059,43.9001,44.0165,1004876.7858003,0
+HSY.US,D,20110517,000000,43.8231,44.1527,43.7837,44.0342,923425.08170819,0
+HSY.US,D,20110518,000000,43.5232,43.5656,42.3018,42.7981,5461445.2650203,0
+HSY.US,D,20110519,000000,42.9303,43.0546,42.425,42.4951,2579012.3846226,0
+HSY.US,D,20110520,000000,42.4656,43.3387,42.4656,43.3111,1839075.8684353,0
+HSY.US,D,20110523,000000,42.9678,43.1237,42.7033,42.7981,1311359.360472,0
+HSY.US,D,20110524,000000,42.7813,42.9678,42.5731,42.5731,1203731.4936828,0
+HSY.US,D,20110525,000000,42.425,42.425,41.8529,41.9812,2729180.950285,0
+HSY.US,D,20110526,000000,41.8361,42.3768,41.7345,42.3402,2266223.2045568,0
+HSY.US,D,20110527,000000,42.4567,42.8444,42.3324,42.7033,2078889.0490546,0
+HSY.US,D,20110531,000000,42.953,43.2568,42.7655,43.2568,2332105.0331334,0
+HSY.US,D,20110601,000000,43.2716,43.3456,42.6895,42.8819,1804829.4402049,0
+HSY.US,D,20110602,000000,42.8198,42.8365,42.2022,42.6125,1783010.7343687,0
+HSY.US,D,20110603,000000,42.2367,42.5642,42.0383,42.3088,1678400.3481739,0
+HSY.US,D,20110606,000000,42.3088,42.3856,42.0383,42.0522,1240011.199062,0
+HSY.US,D,20110607,000000,41.9812,42.3165,41.9812,42.0383,1164564.0482252,0
+HSY.US,D,20110608,000000,42.1616,42.4794,41.92,42.3856,1156676.2302925,0
+HSY.US,D,20110609,000000,42.3492,42.4951,42.0236,42.3018,1058771.8070174,0
+HSY.US,D,20110610,000000,42.2701,42.3324,41.8273,41.8529,1567289.7594088,0
+HSY.US,D,20110613,000000,41.8529,42.5395,41.7552,42.4567,1512004.0820359,0
+HSY.US,D,20110614,000000,42.6195,42.9835,42.4794,42.7813,1335374.5326998,0
+HSY.US,D,20110615,000000,42.727,42.7981,42.214,42.4734,1408926.255686,0
+HSY.US,D,20110616,000000,42.5701,43.4047,42.4774,43.3713,1991387.179807,0
+HSY.US,D,20110617,000000,43.4521,43.6376,43.1077,43.2005,1586541.0220653,0
+HSY.US,D,20110620,000000,43.1167,43.6662,43.1167,43.6376,926657.44503214,0
+HSY.US,D,20110621,000000,43.7462,43.7757,43.4897,43.6435,1306572.1381518,0
+HSY.US,D,20110622,000000,43.5104,43.6593,43.387,43.4274,1255214.1521809,0
+HSY.US,D,20110623,000000,43.1768,43.3259,42.7437,43.2469,1497913.0456829,0
+HSY.US,D,20110624,000000,43.3387,43.4818,43.1927,43.4196,1536877.7715843,0
+HSY.US,D,20110627,000000,43.4818,43.9001,43.4433,43.6317,1425707.3805501,0
+HSY.US,D,20110628,000000,43.753,43.9001,43.6376,43.8675,1105012.1377916,0
+HSY.US,D,20110629,000000,43.9908,44.413,43.8595,44.2424,1205714.0909426,0
+HSY.US,D,20110630,000000,44.3401,44.4447,44.0964,44.1211,1198030.0061641,0
+HSY.US,D,20110701,000000,44.2572,44.5896,44.0263,44.5612,1010361.3633939,0
+HSY.US,D,20110705,000000,44.4674,44.6301,44.3726,44.5679,1005073.4237698,0
+HSY.US,D,20110706,000000,44.6163,44.8334,44.3904,44.8176,1142678.4449354,0
+HSY.US,D,20110707,000000,45.0405,45.1411,44.8225,45.0938,1006511.7190212,0
+HSY.US,D,20110708,000000,44.8699,44.9853,44.6528,44.8462,1162842.9591928,0
+HSY.US,D,20110711,000000,44.4535,44.6587,44.1792,44.2493,2109299.0096834,0
+HSY.US,D,20110712,000000,44.1378,44.5442,43.8645,44.3322,1478592.8583772,0
+HSY.US,D,20110713,000000,44.496,44.7396,44.3322,44.5679,1156280.9271579,0
+HSY.US,D,20110714,000000,44.6528,44.7218,44.1792,44.2572,1283656.7195165,0
+HSY.US,D,20110715,000000,44.2493,44.3489,43.8842,44.0826,1264347.6817864,0
+HSY.US,D,20110718,000000,44.1003,44.1329,43.4897,43.753,961953.9605637,0
+HSY.US,D,20110719,000000,43.834,44.2325,43.6859,44.2118,1031364.1230162,0
+HSY.US,D,20110720,000000,44.2424,44.2424,43.8448,43.9306,916140.35445536,0
+HSY.US,D,20110721,000000,44.1092,44.6814,44.0826,44.6301,1197238.386297,0
+HSY.US,D,20110722,000000,44.8798,45.971,44.861,45.7391,2843286.7204934,0
+HSY.US,D,20110725,000000,45.4233,45.7164,45.2359,45.2684,1628445.1815319,0
+HSY.US,D,20110726,000000,45.2419,46.1466,44.9439,45.3987,3212977.252795,0
+HSY.US,D,20110727,000000,45.2023,45.3828,44.5028,44.5838,2419587.6440232,0
+HSY.US,D,20110728,000000,44.4052,44.6687,44.0816,44.124,2770225.5788332,0
+HSY.US,D,20110729,000000,43.902,44.3559,43.7273,43.8074,2296023.9929192,0
+HSY.US,D,20110801,000000,44.1161,44.1714,43.3782,43.8368,1853089.8713569,0
+HSY.US,D,20110802,000000,43.6347,43.758,43.2242,43.463,2075317.1304739,0
+HSY.US,D,20110803,000000,43.4274,44.2957,43.3199,44.2957,2269782.9599641,0
+HSY.US,D,20110804,000000,44.0323,44.3046,42.7103,42.7103,3703530.198114,0
+HSY.US,D,20110805,000000,43.0072,44.0244,42.7655,43.5844,3433400.3078616,0
+HSY.US,D,20110808,000000,42.9303,44.124,42.3018,42.3709,5506262.5045097,0
+HSY.US,D,20110809,000000,42.5642,43.7106,41.7769,43.6525,3610907.6328762,0
+HSY.US,D,20110810,000000,43.2005,43.5025,42.2544,42.4873,3181795.9442548,0
+HSY.US,D,20110811,000000,42.5327,43.7196,42.2456,43.3032,2245160.6426654,0
+HSY.US,D,20110812,000000,43.5774,43.758,43.0693,43.3466,2508304.8170103,0
+HSY.US,D,20110815,000000,43.5419,44.0776,43.24,44.0342,1539185.7337319,0
+HSY.US,D,20110816,000000,43.8981,44.1378,43.5054,43.9523,1718565.173848,0
+HSY.US,D,20110817,000000,44.1961,44.4535,43.8044,44.0757,1142842.6477759,0
+HSY.US,D,20110818,000000,43.3969,43.6011,42.8651,43.0693,2257032.9134755,0
+HSY.US,D,20110819,000000,42.7103,43.3406,42.5849,42.7813,1975213.2000138,0
+HSY.US,D,20110822,000000,43.3555,43.8201,43.1641,43.6622,1750497.5583442,0
+HSY.US,D,20110823,000000,43.758,44.9517,43.468,44.9517,1599394.4555275,0
+HSY.US,D,20110824,000000,44.936,45.4816,44.2888,44.7001,1978214.4630437,0
+HSY.US,D,20110825,000000,44.7101,44.8491,43.9139,44.0244,1181670.5379769,0
+HSY.US,D,20110826,000000,43.9898,44.8018,43.3643,44.7416,1667800.142579,0
+HSY.US,D,20110829,000000,45.0987,45.2576,44.8107,45.2339,1589956.8465876,0
+HSY.US,D,20110830,000000,45.0445,45.7174,44.7416,45.4165,2389241.5400545,0
+HSY.US,D,20110831,000000,45.594,46.0084,45.4195,45.8022,2005746.819572,0
+HSY.US,D,20110901,000000,45.9146,45.957,45.3307,45.3818,1204410.6041961,0
+HSY.US,D,20110902,000000,44.9754,45.2694,44.6696,44.6774,1025341.3250009,0
+HSY.US,D,20110906,000000,43.9208,44.4299,43.758,44.4052,1543850.3107206,0
+HSY.US,D,20110907,000000,44.7732,45.0534,44.6263,45.0534,1294967.4571559,0
+HSY.US,D,20110908,000000,44.9123,45.596,44.9123,45.2004,1044172.9581761,0
+HSY.US,D,20110909,000000,44.8176,44.8176,44.0145,44.1704,1362363.6008175,0
+HSY.US,D,20110912,000000,43.9286,44.3263,43.5607,44.3174,1623843.4476056,0
+HSY.US,D,20110913,000000,44.413,44.8649,44.124,44.8255,1369235.7937733,0
+HSY.US,D,20110914,000000,44.8827,45.5634,44.3825,45.225,1000109.8354358,0
+HSY.US,D,20110915,000000,45.596,46.187,45.2092,46.0892,1644970.8797552,0
+HSY.US,D,20110916,000000,46.3251,46.7415,45.9994,46.4041,1792631.8045071,0
+HSY.US,D,20110919,000000,45.7341,46.3113,45.5368,46.1297,1019253.6567275,0
+HSY.US,D,20110920,000000,46.3428,46.7415,46.1633,46.3043,1192650.8427396,0
+HSY.US,D,20110921,000000,46.2027,46.5678,45.2092,45.4589,1457425.8959142,0
+HSY.US,D,20110922,000000,44.496,45.1777,44.2325,45.0613,2915749.8394626,0
+HSY.US,D,20110923,000000,44.9646,46.1466,44.9123,46.1386,2775663.530929,0
+HSY.US,D,20110926,000000,46.4041,46.8568,46.0468,46.8568,2097501.745109,0
+HSY.US,D,20110927,000000,46.9032,47.6057,46.5036,46.8342,2423779.8844458,0
+HSY.US,D,20110928,000000,46.7779,46.7779,45.817,45.8742,1851282.6265131,0
+HSY.US,D,20110929,000000,46.3043,46.5846,45.5861,46.0391,998798.239907,0
+HSY.US,D,20110930,000000,45.597,46.8096,45.597,46.2649,1691267.972005,0
+HSY.US,D,20111003,000000,46.0972,46.4188,45.4963,45.5467,1588968.5887511,0
+HSY.US,D,20111004,000000,45.225,45.4302,44.4624,45.303,2528895.0423357,0
+HSY.US,D,20111005,000000,45.4372,45.8653,44.9724,45.7943,1587859.7127786,0
+HSY.US,D,20111006,000000,45.8505,46.1721,45.4726,46.0311,1467462.5411428,0
+HSY.US,D,20111007,000000,46.2304,46.3981,45.6533,46.0675,1270460.6900043,0
+HSY.US,D,20111010,000000,46.0972,46.7859,46.0972,46.7859,865973.34587713,0
+HSY.US,D,20111011,000000,46.7001,46.8263,46.335,46.4268,1327666.1215744,0
+HSY.US,D,20111012,000000,46.4829,46.622,46.2629,46.3428,1080753.7020964,0
+HSY.US,D,20111013,000000,46.2027,46.6378,46.0558,46.5619,1129856.4330044,0
+HSY.US,D,20111014,000000,46.7859,46.9191,46.5924,46.8884,1132561.7254822,0
+HSY.US,D,20111017,000000,46.8342,47.4576,46.6003,46.6467,1307769.1971313,0
+HSY.US,D,20111018,000000,46.7078,47.5594,46.4041,47.286,1035705.3623127,0
+HSY.US,D,20111019,000000,47.3028,47.5594,46.5924,46.6122,1003831.766488,0
+HSY.US,D,20111020,000000,46.5372,46.851,46.3814,46.5214,1033476.4607921,0
+HSY.US,D,20111021,000000,47.1232,47.286,46.7582,47.0571,2170561.8731713,0
+HSY.US,D,20111024,000000,47.1726,47.3107,46.6774,47.2475,1716417.3601499,0
+HSY.US,D,20111025,000000,47.208,47.4045,46.6971,46.8006,1725851.9282964,0
+HSY.US,D,20111026,000000,47.1153,47.1232,46.6122,46.7652,1509564.3521768,0
+HSY.US,D,20111027,000000,46.8884,46.8884,44.3046,44.8748,6054249.9544973,0
+HSY.US,D,20111028,000000,44.9439,45.2666,44.0471,44.8649,3715627.4876314,0
+HSY.US,D,20111031,000000,44.9439,45.1501,44.6065,44.6913,1578967.4194449,0
+HSY.US,D,20111101,000000,44.0372,44.8856,43.902,44.7357,2649757.4553529,0
+HSY.US,D,20111102,000000,45.0149,45.1145,44.5629,45.0238,2094375.809552,0
+HSY.US,D,20111103,000000,45.2043,45.9817,45.0405,45.6354,2087861.416613,0
+HSY.US,D,20111104,000000,45.3434,45.3958,44.8442,44.9922,2204450.5013849,0
+HSY.US,D,20111107,000000,44.8491,44.9903,44.4387,44.9646,1844729.7168583,0
+HSY.US,D,20111108,000000,44.9754,45.1728,44.5442,44.8127,2255758.8210648,0
+HSY.US,D,20111109,000000,44.3479,44.5532,43.9642,44.1575,1752548.0666553,0
+HSY.US,D,20111110,000000,43.8368,44.6103,43.8368,44.4811,1261857.2720382,0
+HSY.US,D,20111111,000000,44.7584,44.859,44.4377,44.5038,1381516.5444893,0
+HSY.US,D,20111114,000000,43.8518,44.3085,43.4561,43.7994,3121789.9420154,0
+HSY.US,D,20111115,000000,43.8301,44.4377,43.7994,44.3154,1333894.6799394,0
+HSY.US,D,20111116,000000,43.9859,44.5038,43.7273,43.8852,1317718.6729507,0
+HSY.US,D,20111117,000000,43.8301,44.2226,43.613,43.9237,1426242.5601784,0
+HSY.US,D,20111118,000000,44.0372,44.2098,43.7353,44.0283,1347102.872625,0
+HSY.US,D,20111121,000000,44.0964,44.4881,43.7353,43.9484,2013000.1252935,0
+HSY.US,D,20111122,000000,43.7994,44.4447,43.4689,44.2868,1390202.0638757,0
+HSY.US,D,20111123,000000,44.0441,44.1211,43.5202,43.5202,1646861.2396168,0
+HSY.US,D,20111125,000000,43.5952,43.8368,43.4995,43.4995,494005.25936134,0
+HSY.US,D,20111128,000000,43.8074,44.0678,43.5143,43.7008,2282012.0171931,0
+HSY.US,D,20111129,000000,43.681,44.2316,43.681,44.1941,2020056.7930456,0
+HSY.US,D,20111130,000000,44.8472,45.3544,44.7545,45.3217,1922964.2615932,0
+HSY.US,D,20111201,000000,45.3207,45.6069,45.1806,45.4135,991104.01915061,0
+HSY.US,D,20111202,000000,45.5516,45.7242,45.4135,45.449,1592286.0942886,0
+HSY.US,D,20111205,000000,46.04,46.2047,45.677,45.9483,1214843.5661571,0
+HSY.US,D,20111206,000000,46.0765,46.2127,45.7628,46.0084,821271.65653468,0
+HSY.US,D,20111207,000000,45.8259,45.9285,45.4195,45.7331,1048636.8428041,0
+HSY.US,D,20111208,000000,45.6986,46.3527,45.6907,46.1149,1139245.3892508,0
+HSY.US,D,20111209,000000,46.04,46.8076,45.965,46.5964,1540203.3859042,0
+HSY.US,D,20111212,000000,46.5352,46.5816,46.183,46.4011,1509307.9119381,0
+HSY.US,D,20111213,000000,46.5964,46.9436,45.9817,46.183,1155491.3344864,0
+HSY.US,D,20111214,000000,46.0558,46.3142,45.965,46.2334,1402916.6344418,0
+HSY.US,D,20111215,000000,46.624,46.9269,46.4475,46.6043,1595627.9261729,0
+HSY.US,D,20111216,000000,46.7552,46.8697,46.3211,46.6744,2098248.7666737,0
+HSY.US,D,20111219,000000,46.7463,47.138,46.7236,46.8332,1377123.6117059,0
+HSY.US,D,20111220,000000,47.0729,47.2307,46.6901,46.8076,1678639.5572502,0
+HSY.US,D,20111221,000000,47.508,47.7369,47.3038,47.6323,1927985.6250008,0
+HSY.US,D,20111222,000000,47.8129,48.1127,47.5781,47.9795,1263923.9979139,0
+HSY.US,D,20111223,000000,48.1049,48.2154,47.8296,47.9352,995920.63580644,0
+HSY.US,D,20111227,000000,47.9569,48.397,47.9569,48.3476,770698.19524624,0
+HSY.US,D,20111228,000000,48.3259,48.5212,48.3259,48.4294,826637.64318787,0
+HSY.US,D,20111229,000000,48.4424,48.9218,48.4344,48.7206,1208026.1074813,0
+HSY.US,D,20111230,000000,48.7847,48.8675,48.4966,48.5469,771612.46044481,0
+HSY.US,D,20120103,000000,48.8981,49.0165,47.6974,47.7675,1661634.4272765,0
+HSY.US,D,20120104,000000,47.7902,48.1917,47.7191,47.8681,1461599.8915769,0
+HSY.US,D,20120105,000000,47.9007,48.0249,47.6796,47.8,1107709.3214872,0
+HSY.US,D,20120106,000000,47.8829,47.9007,47.6008,47.6886,1012561.8841767,0
+HSY.US,D,20120109,000000,47.7744,48.2371,47.6974,47.9007,1296581.1048234,0
+HSY.US,D,20120110,000000,48.0398,48.1917,47.8,47.9352,916265.02698243,0
+HSY.US,D,20120111,000000,47.8533,48.1049,47.5554,48.0022,939730.82921288,0
+HSY.US,D,20120112,000000,48.1384,48.7206,48.096,48.4294,1000097.6722624,0
+HSY.US,D,20120113,000000,48.3555,48.4482,47.9795,48.3092,855636.67570539,0
+HSY.US,D,20120117,000000,48.5913,48.7196,48.1947,48.2725,925256.65289865,0
+HSY.US,D,20120118,000000,48.2775,48.7206,48.176,48.6702,1109319.9283614,0
+HSY.US,D,20120119,000000,48.6959,48.8675,48.0249,48.4424,1326381.8931859,0
+HSY.US,D,20120120,000000,48.6623,48.6623,48.0022,48.3555,1215351.3786454,0
+HSY.US,D,20120123,000000,48.3259,48.6071,48.1443,48.539,845196.61855997,0
+HSY.US,D,20120124,000000,48.2538,48.3555,47.8069,48.2371,1498167.4587259,0
+HSY.US,D,20120125,000000,48.0654,48.614,48.0654,48.4048,1410152.7090011,0
+HSY.US,D,20120126,000000,48.5123,48.8597,48.2282,48.3476,622861.91807815,0
+HSY.US,D,20120127,000000,48.2992,48.5932,48.1127,48.1216,1090787.3065316,0
+HSY.US,D,20120130,000000,48.0398,48.7206,47.6579,48.4798,1173968.2084382,0
+HSY.US,D,20120131,000000,48.4008,48.8754,47.9638,47.9983,2273545.4349276,0
+HSY.US,D,20120201,000000,47.9352,48.3723,47.1726,48.167,2787309.7694338,0
+HSY.US,D,20120202,000000,48.3555,48.614,47.5613,48.3633,1471639.5775988,0
+HSY.US,D,20120203,000000,48.1394,48.6515,47.9727,48.0585,1631638.0145424,0
+HSY.US,D,20120206,000000,47.9795,48.1838,47.7675,47.9421,1134611.2201956,0
+HSY.US,D,20120207,000000,47.6727,47.8306,47.3492,47.4913,2095196.8237547,0
+HSY.US,D,20120208,000000,47.4735,47.5544,47.1429,47.3798,1827668.8390066,0
+HSY.US,D,20120209,000000,47.4735,47.4735,46.8016,46.9851,3051621.6084225,0
+HSY.US,D,20120210,000000,46.8578,47.069,46.6112,46.7946,1429688.7926342,0
+HSY.US,D,20120213,000000,46.8559,47.2781,46.8076,47.0127,1477664.4028097,0
+HSY.US,D,20120214,000000,46.9388,47.65,46.8727,47.6313,2492324.4343933,0
+HSY.US,D,20120215,000000,47.7103,47.9638,47.4576,47.5406,1650750.414303,0
+HSY.US,D,20120216,000000,47.6412,47.8306,47.3581,47.5247,1990500.2817484,0
+HSY.US,D,20120217,000000,47.6796,47.8612,47.3798,47.8217,1681210.0412231,0
+HSY.US,D,20120221,000000,47.7754,47.7754,47.4103,47.6796,2436495.4686098,0
+HSY.US,D,20120222,000000,47.4735,47.6796,47.1607,47.6313,1538929.2934933,0
+HSY.US,D,20120223,000000,47.5406,48.1079,47.3393,48.0132,1908319.8008517,0
+HSY.US,D,20120224,000000,48.0132,48.3683,47.7517,48.3209,2980644.4238004,0
+HSY.US,D,20120227,000000,47.9727,48.1611,47.7103,47.7191,1791028.2928174,0
+HSY.US,D,20120228,000000,47.6579,47.8306,47.1055,47.1124,2653431.7473094,0
+HSY.US,D,20120229,000000,47.0492,48.2578,47.0266,47.9983,2897010.4436856,0
+HSY.US,D,20120301,000000,48.0506,48.4621,47.9371,48.3309,1819744.5315539,0
+HSY.US,D,20120302,000000,48.3309,48.6415,48.2725,48.4936,1844964.8715434,0
+HSY.US,D,20120305,000000,48.4857,48.6603,48.1553,48.1788,1163676.1365689,0
+HSY.US,D,20120306,000000,48.0132,48.2321,47.2377,47.2841,1476240.2979272,0
+HSY.US,D,20120307,000000,47.3798,47.4025,47.0463,47.1686,1617481.0943337,0
+HSY.US,D,20120308,000000,47.4252,47.5406,47.0177,47.0966,1512613.2543024,0
+HSY.US,D,20120309,000000,47.2456,47.2456,46.993,47.0394,1303893.1992164,0
+HSY.US,D,20120312,000000,47.4971,47.9371,47.434,47.8839,1751302.3549823,0
+HSY.US,D,20120313,000000,47.95,48.1246,47.7615,48.1079,1300485.4834762,0
+HSY.US,D,20120314,000000,47.9027,48.17,47.5771,47.6974,1157646.243369,0
+HSY.US,D,20120315,000000,47.7369,47.877,47.65,47.6796,1236582.1977684,0
+HSY.US,D,20120316,000000,47.6412,47.6727,47.3581,47.5544,1676811.0268531,0
+HSY.US,D,20120319,000000,47.4913,47.7517,47.3798,47.6974,703937.57739349,0
+HSY.US,D,20120320,000000,47.6659,47.7438,47.3008,47.5604,790293.06755065,0
+HSY.US,D,20120321,000000,47.5544,47.8139,47.5464,47.5464,827224.51630313,0
+HSY.US,D,20120322,000000,47.2456,47.8395,47.2278,47.7615,676873.5030401,0
+HSY.US,D,20120323,000000,47.6886,47.9905,47.6659,47.8533,729312.99784356,0
+HSY.US,D,20120326,000000,47.9905,48.4857,47.9905,48.4255,1190794.9452024,0
+HSY.US,D,20120327,000000,48.5183,48.612,48.3683,48.4936,729568.4244844,0
+HSY.US,D,20120328,000000,48.4384,48.4531,48.0358,48.1611,661755.69213487,0
+HSY.US,D,20120329,000000,48.099,48.4531,47.8395,48.3772,1132285.0132879,0
+HSY.US,D,20120330,000000,48.5183,48.7106,48.3042,48.4936,1239522.6449315,0
+HSY.US,D,20120402,000000,48.4936,49.0727,48.386,48.9306,1763898.3346082,0
+HSY.US,D,20120403,000000,48.9051,48.9692,48.2815,48.6051,1424275.1668853,0
+HSY.US,D,20120404,000000,48.4709,48.6682,48.2498,48.4324,1324682.0897069,0
+HSY.US,D,20120405,000000,48.3594,48.4462,47.7832,47.9421,1048876.0518804,0
+HSY.US,D,20120409,000000,47.515,47.7103,47.1686,47.2929,1520382.4812945,0
+HSY.US,D,20120410,000000,47.2041,47.5347,47.0541,47.4666,2550113.6982854,0
+HSY.US,D,20120411,000000,47.6796,48.1394,47.6155,48.1157,1978020.8658675,0
+HSY.US,D,20120412,000000,48.3594,48.7777,48.1246,48.7462,1761759.64329,0
+HSY.US,D,20120413,000000,48.7037,49.046,48.6268,48.7777,1668204.5680937,0
+HSY.US,D,20120416,000000,49.0392,49.1645,48.7462,48.7777,1585909.5506477,0
+HSY.US,D,20120417,000000,49.0373,49.4694,48.7235,49.3806,1459116.5770132,0
+HSY.US,D,20120418,000000,49.345,49.497,49.0233,49.3035,1214546.5820072,0
+HSY.US,D,20120419,000000,49.3816,49.933,49.3164,49.7387,2244072.0386486,0
+HSY.US,D,20120420,000000,49.7673,50.0278,49.7051,49.933,952387.62470559,0
+HSY.US,D,20120423,000000,49.6035,49.9705,48.9218,49.2573,1452280.8735774,0
+HSY.US,D,20120424,000000,51.1752,52.9313,50.9216,52.1864,6246913.6071327,0
+HSY.US,D,20120425,000000,52.3374,52.9806,52.1864,52.6589,2511275.6721067,0
+HSY.US,D,20120426,000000,52.3206,52.8533,51.7829,52.6382,2981206.9705688,0
+HSY.US,D,20120427,000000,52.585,52.9806,52.4489,52.7823,1354034.86785,0
+HSY.US,D,20120430,000000,52.5435,53.0762,52.3848,52.9884,1854694.3966444,0
+HSY.US,D,20120501,000000,52.9845,53.2855,52.6866,52.7122,2370609.5856421,0
+HSY.US,D,20120502,000000,52.8434,53.2271,52.6589,52.9806,1470561.1095597,0
+HSY.US,D,20120503,000000,53.1089,53.3121,52.7912,53.2331,1668210.6496804,0
+HSY.US,D,20120504,000000,53.1453,53.3338,52.8868,52.8948,1431597.3972561,0
+HSY.US,D,20120507,000000,52.7566,53.2271,52.5938,53.0131,1560405.4032794,0
+HSY.US,D,20120508,000000,52.7892,53.6958,52.7892,53.5647,2428017.7367686,0
+HSY.US,D,20120509,000000,53.5133,54.0313,53.2933,53.7215,1934196.9522034,0
+HSY.US,D,20120510,000000,54.0066,54.4368,53.8477,54.3046,1680167.0491063,0
+HSY.US,D,20120511,000000,54.058,54.3973,53.8093,54.1359,1450079.3391968,0
+HSY.US,D,20120514,000000,53.8477,54.933,53.8231,54.5591,1625008.0714561,0
+HSY.US,D,20120515,000000,54.4141,54.6371,54.0066,54.1674,2158494.9915873,0
+HSY.US,D,20120516,000000,54.2385,54.4368,53.9515,54.129,1913619.9036492,0
+HSY.US,D,20120517,000000,54.2878,54.5266,53.9682,54.049,1208188.2831262,0
+HSY.US,D,20120518,000000,54.1359,54.3667,53.2124,53.3022,2789518.3989988,0
+HSY.US,D,20120521,000000,53.7619,53.7619,52.9579,53.4926,1385393.556002,0
+HSY.US,D,20120522,000000,53.318,53.7699,53.318,53.6889,1411097.3821332,0
+HSY.US,D,20120523,000000,53.4769,53.6347,53.2253,53.4502,1191761.9174857,0
+HSY.US,D,20120524,000000,53.4048,54.1457,53.318,54.0707,1633438.1642016,0
+HSY.US,D,20120525,000000,54.2148,54.3401,53.6663,53.8477,1287300.6035396,0
+HSY.US,D,20120529,000000,54.0707,54.0707,53.6426,53.8794,1092758.7542157,0
+HSY.US,D,20120530,000000,53.6505,53.9997,53.6505,53.7619,1543903.0178052,0
+HSY.US,D,20120531,000000,53.6732,53.7619,53.1583,53.168,1897109.4093926,0
+HSY.US,D,20120601,000000,52.5691,53.2421,52.283,52.4035,1864869.9047689,0
+HSY.US,D,20120604,000000,52.4035,52.512,52.0285,52.4873,1462360.0899127,0
+HSY.US,D,20120605,000000,52.3698,52.5691,52.1479,52.4272,1374708.2081935,0
+HSY.US,D,20120606,000000,52.6451,53.1176,52.5377,53.1176,1281297.0638821,0
+HSY.US,D,20120607,000000,53.5301,53.5301,52.9332,53.0161,918834.49735754,0
+HSY.US,D,20120608,000000,53.1176,53.7531,52.9263,53.7304,1663044.3417901,0
+HSY.US,D,20120611,000000,53.8873,53.8873,53.4265,53.5074,1014774.5681329,0
+HSY.US,D,20120612,000000,53.538,53.8477,53.4334,53.7304,1322620.4318201,0
+HSY.US,D,20120613,000000,54.2385,55.0494,54.0629,54.7447,2396167.4536929,0
+HSY.US,D,20120614,000000,55.0247,55.1284,54.4753,54.8038,1514401.2407882,0
+HSY.US,D,20120615,000000,55.008,55.2576,54.789,55.2576,1732511.2657184,0
+HSY.US,D,20120618,000000,55.0573,55.6473,55.0406,55.4411,1016290.9104134,0
+HSY.US,D,20120619,000000,55.384,55.9088,55.2962,55.8614,1430623.3297884,0
+HSY.US,D,20120620,000000,55.7331,56.1612,55.6641,56.1612,1701837.7696665,0
+HSY.US,D,20120621,000000,56.4583,56.4583,55.2962,55.3109,1686611.5037986,0
+HSY.US,D,20120622,000000,55.3583,55.5586,55.1757,55.2665,2070230.8968083,0
+HSY.US,D,20120625,000000,55.083,55.2744,54.3904,54.3973,2113636.1945887,0
+HSY.US,D,20120626,000000,54.8719,56.0991,54.6005,55.6641,3296349.7246824,0
+HSY.US,D,20120627,000000,55.8525,55.9255,55.1668,55.1668,1228780.5356473,0
+HSY.US,D,20120628,000000,54.9232,55.6384,54.7447,55.4786,2053728.5113341,0
+HSY.US,D,20120629,000000,55.6108,57.2743,55.6108,57.2743,3237295.4907594,0
+HSY.US,D,20120702,000000,57.2259,57.4922,56.8569,57.3255,1498940.8338329,0
+HSY.US,D,20120703,000000,57.2496,57.8355,57.1903,57.7122,1022561.0262873,0
+HSY.US,D,20120705,000000,57.5386,57.808,57.3808,57.4331,1198087.7812375,0
+HSY.US,D,20120706,000000,57.1578,57.659,57.0837,57.4419,1001469.0700602,0
+HSY.US,D,20120709,000000,57.4005,57.6353,57.1745,57.6007,861337.14962635,0
+HSY.US,D,20120710,000000,57.8671,58.0241,57.2998,57.4419,1310984.329293,0
+HSY.US,D,20120711,000000,57.578,57.586,56.9743,57.2347,1127909.3116669,0
+HSY.US,D,20120712,000000,57.07,57.4074,56.6813,57.2219,1274018.418216,0
+HSY.US,D,20120713,000000,57.2259,57.6905,57.1745,57.6827,970784.42443272,0
+HSY.US,D,20120716,000000,57.4992,57.7931,57.0463,57.1006,765119.35305903,0
+HSY.US,D,20120717,000000,57.1331,57.3255,56.8499,56.9367,864216.78092247,0
+HSY.US,D,20120718,000000,56.8569,57.139,56.8499,57.0779,880721.19359227,0
+HSY.US,D,20120719,000000,57.0403,57.1903,56.6881,56.9367,1026489.7312869,0
+HSY.US,D,20120720,000000,56.5993,56.8155,56.2096,56.6664,1121933.1391494,0
+HSY.US,D,20120723,000000,56.8421,56.9654,56.0035,56.3152,1022290.3956798,0
+HSY.US,D,20120724,000000,56.4179,56.4327,55.7114,55.9699,567973.57103555,0
+HSY.US,D,20120725,000000,55.9699,56.552,55.7558,55.9255,1150512.5421856,0
+HSY.US,D,20120726,000000,56.6142,57.6905,56.4978,56.7996,1243145.2434012,0
+HSY.US,D,20120727,000000,57.139,57.6827,56.8706,57.3877,2676096.8072929,0
+HSY.US,D,20120730,000000,57.0552,57.4419,56.5747,57.3877,1385189.822848,0
+HSY.US,D,20120731,000000,57.3167,57.3808,56.927,57.0463,1191961.5962485,0
+HSY.US,D,20120801,000000,57.2496,57.7468,56.7118,56.7404,1415443.6894185,0
+HSY.US,D,20120802,000000,56.4978,57.291,56.2343,56.9555,1288003.0268019,0
+HSY.US,D,20120803,000000,57.2496,57.7931,57.0226,57.3877,1084887.1538477,0
+HSY.US,D,20120806,000000,57.4765,57.6185,56.9082,56.9743,999079.00649238,0
+HSY.US,D,20120807,000000,57.0837,57.3808,56.632,56.9487,1441538.7642932,0
+HSY.US,D,20120808,000000,56.9013,57.2416,56.6813,57.07,1038928.6032566,0
+HSY.US,D,20120809,000000,56.9555,57.1578,56.8233,57.0463,945786.06235723,0
+HSY.US,D,20120810,000000,56.9487,57.4596,56.7741,57.4331,797693.34495051,0
+HSY.US,D,20120813,000000,57.4074,57.6353,57.1331,57.5456,1133450.6507362,0
+HSY.US,D,20120814,000000,57.7754,58.1059,57.2733,57.8968,1251428.3644683,0
+HSY.US,D,20120815,000000,57.8355,58.176,57.586,57.7468,1242082.9929266,0
+HSY.US,D,20120816,000000,57.6254,57.8514,57.291,57.4508,1297739.6470872,0
+HSY.US,D,20120817,000000,57.4508,57.6905,57.0907,57.1903,1817549.0787601,0
+HSY.US,D,20120820,000000,57.1578,57.6421,57.0226,57.5229,1005642.052125,0
+HSY.US,D,20120821,000000,57.5307,57.9687,57.3344,57.6254,1231194.9255618,0
+HSY.US,D,20120822,000000,57.7389,58.1779,57.5229,57.9797,1322146.0680585,0
+HSY.US,D,20120823,000000,58.0033,58.1867,57.6995,58.0418,951303.0750798,0
+HSY.US,D,20120824,000000,57.9875,58.1867,57.6995,58.0418,1104601.6306904,0
+HSY.US,D,20120827,000000,58.1148,58.3535,58.0892,58.2084,1179255.1344646,0
+HSY.US,D,20120828,000000,58.1996,58.3535,57.9352,57.9431,688639.34608322,0
+HSY.US,D,20120829,000000,57.8889,58.0645,57.729,57.7685,616616.12855097,0
+HSY.US,D,20120830,000000,57.6007,57.7222,57.145,57.2052,846590.31550899,0
+HSY.US,D,20120831,000000,57.3699,57.6254,57.1884,57.4074,783103.61848923,0
+HSY.US,D,20120904,000000,57.5297,58.0191,57.3551,57.9707,939622.3742503,0
+HSY.US,D,20120905,000000,58.097,58.1453,57.4586,57.7222,860915.49294941,0
+HSY.US,D,20120906,000000,58.0723,58.5054,58.0131,58.4788,702734.43682732,0
+HSY.US,D,20120907,000000,58.3939,58.689,57.5297,57.809,1293255.4905037,0
+HSY.US,D,20120910,000000,57.6254,57.953,57.4676,57.4676,831787.73351368,0
+HSY.US,D,20120911,000000,57.5149,57.5149,56.7602,56.8667,1015746.6084049,0
+HSY.US,D,20120912,000000,56.7789,57.0009,56.4681,56.699,1252616.3010678,0
+HSY.US,D,20120913,000000,56.6537,57.6748,56.6171,57.578,1152056.2516062,0
+HSY.US,D,20120914,000000,57.5376,57.6107,55.8368,56.0261,1976545.0674982,0
+HSY.US,D,20120917,000000,56.0104,56.3528,55.8368,56.2186,883077.80843336,0
+HSY.US,D,20120918,000000,56.3528,57.0365,56.1535,56.7691,1273301.8045847,0
+HSY.US,D,20120919,000000,56.8272,57.0602,56.5155,56.9851,779467.8432484,0
+HSY.US,D,20120920,000000,56.9319,57.7468,56.8903,57.506,1152764.7564552,0
+HSY.US,D,20120921,000000,57.6501,57.6668,57.1291,57.2979,1414848.707521,0
+HSY.US,D,20120924,000000,57.1203,57.5376,57.1124,57.3867,560237.79277011,0
+HSY.US,D,20120925,000000,57.506,57.506,56.6783,56.7079,898178.38817631,0
+HSY.US,D,20120926,000000,56.7345,57.0365,56.4761,56.4918,696357.89318636,0
+HSY.US,D,20120927,000000,56.5225,56.7434,56.3221,56.626,404261.31182195,0
+HSY.US,D,20120928,000000,56.4346,56.7237,55.9936,56.6704,839991.79395398,0
+HSY.US,D,20121001,000000,56.7789,57.2386,56.7691,57.0602,641553.67475958,0
+HSY.US,D,20121002,000000,57.1055,57.506,56.4681,57.0602,656786.02221409,0
+HSY.US,D,20121003,000000,57.2209,57.5456,56.8903,57.2476,975851.39974048,0
+HSY.US,D,20121004,000000,57.3334,57.3995,56.7948,57.0009,875023.76046467,0
+HSY.US,D,20121005,000000,57.2249,57.4765,57.0009,57.145,861876.3836459,0
+HSY.US,D,20121008,000000,57.0275,57.4498,56.8816,57.2979,559939.79502247,0
+HSY.US,D,20121009,000000,57.2653,57.4074,56.9782,57.0365,553547.03381701,0
+HSY.US,D,20121010,000000,56.9782,57.4242,56.4346,56.5225,642311.84589986,0
+HSY.US,D,20121011,000000,56.7237,56.7237,56.0597,56.2688,725938.73083025,0
+HSY.US,D,20121012,000000,56.404,56.5402,55.3386,55.5793,1383171.7496659,0
+HSY.US,D,20121015,000000,55.6355,56.2106,55.3623,56.2028,925115.76280707,0
+HSY.US,D,20121016,000000,56.2028,56.5225,55.9779,56.4918,695511.53903914,0
+HSY.US,D,20121017,000000,56.7237,57.0365,56.4514,56.6921,688196.40385288,0
+HSY.US,D,20121018,000000,56.5934,57.0877,56.2925,56.9941,1206566.5266766,0
+HSY.US,D,20121019,000000,57.0275,57.1371,56.1949,56.2186,863568.07834257,0
+HSY.US,D,20121022,000000,56.3311,56.5225,55.9936,56.3942,1070908.6268485,0
+HSY.US,D,20121023,000000,56.0764,56.3311,55.7302,56.0942,954742.2123511,0
+HSY.US,D,20121024,000000,56.3793,56.5698,55.6868,56.0528,1305222.0259074,0
+HSY.US,D,20121025,000000,56.4257,57.0108,55.3386,55.8368,2400413.4147978,0
+HSY.US,D,20121026,000000,55.746,56.0597,55.1629,55.4204,1753529.2293075,0
+HSY.US,D,20121031,000000,55.0593,55.3967,54.4279,55.0346,2195059.517943,0
+HSY.US,D,20121101,000000,55.0593,56.036,54.5424,55.7302,1428874.873616,0
+HSY.US,D,20121102,000000,55.891,56.0942,55.4747,55.5476,1160545.133023,0
+HSY.US,D,20121105,000000,55.2862,55.4114,54.6933,55.2438,845276.69278468,0
+HSY.US,D,20121106,000000,55.2261,55.746,55.2261,55.5634,633614.16334016,0
+HSY.US,D,20121107,000000,55.3533,55.8841,55.0021,55.6256,1129385.1100362,0
+HSY.US,D,20121108,000000,55.5022,56.3389,55.3454,55.8772,1340038.0960907,0
+HSY.US,D,20121109,000000,55.9088,56.5776,55.8278,56.2353,1434964.5690849,0
+HSY.US,D,20121112,000000,56.2757,56.8746,56.0991,56.8589,954605.37665065,0
+HSY.US,D,20121113,000000,56.6783,57.5534,56.6783,57.3995,1119859.3180894,0
+HSY.US,D,20121114,000000,57.4162,57.5534,57.0759,57.2052,1227734.5027372,0
+HSY.US,D,20121115,000000,57.1124,57.288,56.8372,57.2052,885319.88672517,0
+HSY.US,D,20121116,000000,57.2476,57.4409,56.8272,57.3501,1447654.8133044,0
+HSY.US,D,20121119,000000,57.5534,58.3446,57.3788,58.0338,1364436.4082798,0
+HSY.US,D,20121120,000000,58.1612,58.466,57.8,58.1789,1024036.8246566,0
+HSY.US,D,20121121,000000,58.1937,58.2361,57.7576,57.8435,890721.3493007,0
+HSY.US,D,20121123,000000,57.8889,58.3969,57.8514,58.2094,568383.06453911,0
+HSY.US,D,20121126,000000,58.1059,58.4817,58.0191,58.4236,929015.07347099,0
+HSY.US,D,20121127,000000,58.2973,58.6042,57.9875,58.1059,1204568.72545,0
+HSY.US,D,20121128,000000,58.026,58.3555,57.8168,58.3042,1169082.6671333,0
+HSY.US,D,20121129,000000,58.1937,58.5154,57.9787,58.3298,844216.46950565,0
+HSY.US,D,20121130,000000,58.321,58.9248,58.0723,58.906,2007038.143145,0
+HSY.US,D,20121203,000000,58.9158,59.0086,58.4353,58.4433,1096154.3067825,0
+HSY.US,D,20121204,000000,58.4739,58.5321,58.026,58.2094,1092600.632962,0
+HSY.US,D,20121205,000000,58.2677,58.466,58.0812,58.1453,1091774.5507704,0
+HSY.US,D,20121206,000000,58.2361,58.2765,57.8435,57.9194,661202.26774639,0
+HSY.US,D,20121207,000000,58.0338,58.1296,57.6885,58.1059,802169.3927519,0
+HSY.US,D,20121210,000000,58.0655,58.5488,57.807,58.5321,1275313.7961803,0
+HSY.US,D,20121211,000000,58.6929,59.1981,58.6357,58.9425,878419.31303138,0
+HSY.US,D,20121212,000000,59.0678,59.4743,58.8902,59.0165,1146952.7867783,0
+HSY.US,D,20121213,000000,59.0678,59.5117,58.9248,59.3283,1539783.7564228,0
+HSY.US,D,20121214,000000,59.2059,59.8985,59.0945,59.5117,988512.24962431,0
+HSY.US,D,20121217,000000,59.5197,60.0277,59.345,60.014,1074207.8876259,0
+HSY.US,D,20121218,000000,60.006,60.0672,59.3283,59.5778,1234249.9092742,0
+HSY.US,D,20121219,000000,59.5778,59.5778,59.0008,59.2227,977101.16580459,0
+HSY.US,D,20121220,000000,59.2227,59.5197,59.1547,59.4743,800824.34849636,0
+HSY.US,D,20121221,000000,59.5601,59.5601,58.4817,58.9938,1392971.2130135,0
+HSY.US,D,20121224,000000,58.8547,58.9849,58.5321,58.6998,284646.63767327,0
+HSY.US,D,20121226,000000,58.6929,58.7472,57.9875,58.0121,565556.1403276,0
+HSY.US,D,20121227,000000,57.9135,58.2598,57.5673,57.9352,734939.47912649,0
+HSY.US,D,20121228,000000,57.7576,58.0812,57.4369,57.4369,597357.77070989,0
+HSY.US,D,20121231,000000,57.2506,58.0979,57.0463,58.0655,1041417.999407,0
+HSY.US,D,20130102,000000,58.5825,59.7643,58.321,59.7643,1699567.3106367,0
+HSY.US,D,20130103,000000,59.6568,59.7219,58.906,59.1033,1296689.559786,0
+HSY.US,D,20130104,000000,59.1547,59.9725,59.0776,59.9291,1054964.7337516,0
+HSY.US,D,20130107,000000,59.785,59.9291,59.4496,59.867,1173317.4786628,0
+HSY.US,D,20130108,000000,59.7289,59.8738,59.2059,59.2227,1065276.0639788,0
+HSY.US,D,20130109,000000,59.3214,60.0218,59.2315,59.867,1086478.5023641,0
+HSY.US,D,20130110,000000,60.1944,61.0726,59.713,61.048,1717317.4349796,0
+HSY.US,D,20130111,000000,61.0647,61.2096,60.7509,61.2028,626033.46553525,0
+HSY.US,D,20130114,000000,61.1208,61.6014,61.0006,61.5461,697542.78899248,0
+HSY.US,D,20130115,000000,61.2028,61.409,61.041,61.259,1243259.7799504,0
+HSY.US,D,20130116,000000,61.0647,61.5392,61.0647,61.5392,919241.96366554,0
+HSY.US,D,20130117,000000,61.8342,62.8099,61.7581,62.727,1254571.5311876,0
+HSY.US,D,20130118,000000,62.6748,62.9638,62.4311,62.9391,1078812.6623455,0
+HSY.US,D,20130122,000000,62.9638,63.3525,62.8494,63.3525,1246263.0701759,0
+HSY.US,D,20130123,000000,63.2824,63.3654,62.956,63.3595,1065834.5563563,0
+HSY.US,D,20130124,000000,63.1148,63.3437,62.6304,62.7862,1503368.2289408,0
+HSY.US,D,20130125,000000,63.0181,63.0181,62.3512,62.592,1541280.8403454,0
+HSY.US,D,20130128,000000,62.6817,62.6817,61.7878,62.0769,1700103.5038629,0
+HSY.US,D,20130129,000000,62.369,62.6402,62.1696,62.5466,1990277.2902366,0
+HSY.US,D,20130130,000000,62.5286,63.0013,62.4231,62.9391,1823676.2773468,0
+HSY.US,D,20130131,000000,62.9638,64.2898,62.9638,63.8784,2321441.9844762,0
+HSY.US,D,20130201,000000,64.3214,64.6855,63.8389,64.4319,1865490.2266109,0
+HSY.US,D,20130204,000000,63.0724,64.1605,63.0724,64.0709,1921223.914203,0
+HSY.US,D,20130205,000000,64.2415,64.6775,64.1832,64.3342,1591277.5644964,0
+HSY.US,D,20130206,000000,64.1605,64.6084,63.9918,64.6045,912032.24264852,0
+HSY.US,D,20130207,000000,64.5631,64.6421,64.1369,64.5858,815803.29650559,0
+HSY.US,D,20130208,000000,64.4122,64.5631,64.2582,64.4881,898152.034634,0
+HSY.US,D,20130211,000000,64.4881,64.8433,64.3431,64.6242,674401.33805198,0
+HSY.US,D,20130212,000000,64.6855,65.0357,64.4881,64.9429,1229686.6920636,0
+HSY.US,D,20130213,000000,64.9429,65.4204,64.8985,65.4066,1247302.0079015,0
+HSY.US,D,20130214,000000,65.5507,65.7746,64.9863,65.0357,1511678.7171482,0
+HSY.US,D,20130215,000000,65.1886,65.3168,64.8838,65.0712,1813765.3182432,0
+HSY.US,D,20130219,000000,65.1254,65.7598,64.5404,65.7125,1537003.4577091,0
+HSY.US,D,20130220,000000,65.5822,65.6967,64.9794,65.0011,1648070.4617697,0
+HSY.US,D,20130221,000000,64.6223,65.3188,63.9642,64.8985,2182934.8612853,0
+HSY.US,D,20130222,000000,64.8828,65.6601,64.5463,65.6523,1028256.4322194,0
+HSY.US,D,20130225,000000,65.6523,66.1357,65.1403,65.1481,2032762.2412318,0
+HSY.US,D,20130226,000000,65.2074,66.04,64.9429,65.963,1539000.2453379,0
+HSY.US,D,20130227,000000,65.9048,66.8322,65.6434,66.7583,2238815.5205557,0
+HSY.US,D,20130228,000000,66.7247,67.6206,66.7247,67.358,2409754.7319486,0
+HSY.US,D,20130301,000000,67.0828,67.5268,66.7336,67.4448,1581764.9493208,0
+HSY.US,D,20130304,000000,67.4795,68.5103,67.3739,68.3585,1807098.8856368,0
+HSY.US,D,20130305,000000,68.6485,69.1023,68.4492,68.8586,1180340.697688,0
+HSY.US,D,20130306,000000,68.9574,69.0491,68.171,68.2806,858206.1460805,0
+HSY.US,D,20130307,000000,68.4088,68.7481,68.2647,68.3081,915373.06093505,0
+HSY.US,D,20130308,000000,68.6426,68.6426,67.8346,68.1493,1214379.3383733,0
+HSY.US,D,20130311,000000,68.2381,68.5103,67.9392,68.0684,967039.18063152,0
+HSY.US,D,20130312,000000,68.0684,68.2806,67.8879,68.1246,1142789.9406914,0
+HSY.US,D,20130313,000000,68.3081,68.3298,68.0043,68.1799,1141530.0386494,0
+HSY.US,D,20130314,000000,68.2806,68.3821,68.1325,68.2944,714961.46686084,0
+HSY.US,D,20130315,000000,67.7842,68.2944,67.7438,67.8089,2200508.6196142,0
+HSY.US,D,20130318,000000,67.4361,68.171,67.3403,68.0684,1045158.1752194,0
+HSY.US,D,20130319,000000,68.2213,69.3204,68.2115,69.0599,1461746.8632552,0
+HSY.US,D,20130320,000000,69.2701,69.5118,69.1419,69.4427,1175769.3716953,0
+HSY.US,D,20130321,000000,69.1023,69.7526,68.8586,68.8823,829919.67280309,0
+HSY.US,D,20130322,000000,69.1093,69.4585,68.9396,69.4358,996931.1927942,0
+HSY.US,D,20130325,000000,69.5887,69.7604,68.7965,69.0925,941310.01455585,0
+HSY.US,D,20130326,000000,69.1507,70.2646,69.1419,70.2646,1062436.976594,0
+HSY.US,D,20130327,000000,69.9114,70.2824,69.7663,70.234,892312.69781705,0
+HSY.US,D,20130328,000000,70.3128,70.8141,69.9992,70.742,1149209.0554392,0
+HSY.US,D,20130401,000000,70.598,70.7085,70.1284,70.3375,702851.00057215,0
+HSY.US,D,20130402,000000,70.4747,70.5724,69.5039,69.8521,1696019.7184028,0
+HSY.US,D,20130403,000000,69.7743,69.8946,69.2701,69.3826,2072340.1937908,0
+HSY.US,D,20130404,000000,69.5887,69.8354,69.1419,69.3292,1070245.7338996,0
+HSY.US,D,20130405,000000,69.0314,69.2878,68.8923,69.054,1332440.1671235,0
+HSY.US,D,20130408,000000,69.0215,69.199,68.5687,68.901,955563.22655381,0
+HSY.US,D,20130409,000000,68.9801,69.5296,68.7965,69.2611,1163517.0017173,0
+HSY.US,D,20130410,000000,69.3609,70.1363,69.3125,70.1126,906316.56476084,0
+HSY.US,D,20130411,000000,70.1205,70.4056,69.8196,69.9992,991409.11208272,0
+HSY.US,D,20130412,000000,69.9518,70.0959,69.6805,69.9261,922081.05105043,0
+HSY.US,D,20130415,000000,69.8857,70.3375,69.6735,69.8354,1639330.2081032,0
+HSY.US,D,20130416,000000,70.2824,72.1095,69.9114,72.0769,1794482.6340554,0
+HSY.US,D,20130417,000000,71.8431,72.0769,71.5432,71.8915,1310009.2482277,0
+HSY.US,D,20130418,000000,72.0108,72.5445,71.7405,72.3097,1288719.6404332,0
+HSY.US,D,20130419,000000,72.3758,73.3033,72.3758,73.0467,1300996.336758,0
+HSY.US,D,20130422,000000,73.022,73.1335,72.4469,73.0141,1723128.3910587,0
+HSY.US,D,20130423,000000,73.2105,73.8863,73.022,73.7511,1357518.6034237,0
+HSY.US,D,20130424,000000,73.9356,74.346,72.1489,72.2042,2248315.9725579,0
+HSY.US,D,20130425,000000,72.5752,73.8952,71.5599,71.8431,2294489.4058787,0
+HSY.US,D,20130426,000000,71.3488,71.5432,70.4056,70.7786,2370863.9986852,0
+HSY.US,D,20130429,000000,70.7914,71.2837,70.5802,71.2205,1913515.5030777,0
+HSY.US,D,20130430,000000,71.2275,72.0681,71.0676,72.0581,1703114.9028706,0
+HSY.US,D,20130501,000000,71.8678,72.1095,70.9927,71.121,1777442.0281594,0
+HSY.US,D,20130502,000000,71.0766,72.3354,71.0588,72.1588,1301012.5543224,0
+HSY.US,D,20130503,000000,72.4824,72.5308,71.9486,72.3847,946502.67598847,0
+HSY.US,D,20130506,000000,72.2949,72.2949,71.485,71.6527,530197.7953314,0
+HSY.US,D,20130507,000000,71.7316,72.2042,71.7227,72.145,739793.59890023,0
+HSY.US,D,20130508,000000,72.0049,72.2545,71.4139,71.8678,952589.33066402,0
+HSY.US,D,20130509,000000,71.9062,72.1272,70.824,70.9236,1037138.5895752,0
+HSY.US,D,20130510,000000,70.968,71.113,70.5724,71.0419,803439.43077163,0
+HSY.US,D,20130513,000000,71.121,71.7069,70.9848,71.6142,989044.38845939,0
+HSY.US,D,20130514,000000,71.6142,72.659,71.6142,72.6009,947816.29871278,0
+HSY.US,D,20130515,000000,72.5208,73.031,72.1677,72.9964,940054.16690506,0
+HSY.US,D,20130516,000000,72.7735,73.2105,72.4755,72.6907,1381144.5541037,0
+HSY.US,D,20130517,000000,72.7064,72.8189,72.1351,72.8189,1498644.8632809,0
+HSY.US,D,20130520,000000,72.8524,72.9964,71.6714,71.7681,1295098.2112697,0
+HSY.US,D,20130521,000000,71.7405,72.0493,71.2759,71.485,1358377.1207443,0
+HSY.US,D,20130522,000000,71.6379,72.9649,71.5432,72.4104,1168630.602523,0
+HSY.US,D,20130523,000000,72.0069,72.7952,71.632,72.4627,1206541.186732,0
+HSY.US,D,20130524,000000,72.2683,72.4794,71.6379,72.4794,1292700.0389196,0
+HSY.US,D,20130528,000000,72.9422,73.4679,72.5268,73.1868,1484812.294362,0
+HSY.US,D,20130529,000000,72.8672,73.4857,71.9664,72.7438,3520993.4009095,0
+HSY.US,D,20130530,000000,72.6877,74.1409,72.5642,73.4502,2656152.2437539,0
+HSY.US,D,20130531,000000,73.0537,73.3033,70.969,72.366,3232014.6463198,0
+HSY.US,D,20130603,000000,72.2832,72.2989,71.259,71.8254,2416892.4875232,0
+HSY.US,D,20130604,000000,71.8451,72.3946,71.6537,72.1894,1632648.5715301,0
+HSY.US,D,20130605,000000,72.0217,72.1746,71.334,71.3735,1654875.7572721,0
+HSY.US,D,20130606,000000,71.4366,71.5037,70.7223,71.2837,1573484.8690468,0
+HSY.US,D,20130607,000000,71.7849,72.665,71.7336,72.665,1400804.296666,0
+HSY.US,D,20130610,000000,72.5415,72.7359,71.039,71.5037,2223463.568563,0
+HSY.US,D,20130611,000000,71.1277,72.1618,70.8684,71.3893,1118415.9548491,0
+HSY.US,D,20130612,000000,71.7849,71.8164,71.1958,71.1958,953398.18169336,0
+HSY.US,D,20130613,000000,71.0893,71.4218,70.5378,71.3735,1208041.311448,0
+HSY.US,D,20130614,000000,71.4524,72.5642,71.0569,72.3946,1112071.8463371,0
+HSY.US,D,20130617,000000,72.8326,73.1868,72.4794,72.8593,884353.92803977,0
+HSY.US,D,20130618,000000,72.8672,73.03,72.5802,72.7715,814115.65620005,0
+HSY.US,D,20130619,000000,72.5802,73.1247,71.5274,71.5274,1054027.1558041,0
+HSY.US,D,20130620,000000,70.9818,71.3153,69.1379,69.2514,1858401.1237298,0
+HSY.US,D,20130621,000000,69.4427,70.3742,69.1961,70.3742,3650776.4879983,0
+HSY.US,D,20130624,000000,69.8867,70.7312,69.4724,70.1057,1205472.8546707,0
+HSY.US,D,20130625,000000,70.601,70.6178,69.8531,70.1629,1097250.0059839,0
+HSY.US,D,20130626,000000,70.4974,71.7159,70.4974,71.4366,1019614.4975377,0
+HSY.US,D,20130627,000000,71.8007,72.3719,71.6468,72.1124,1209196.8129185,0
+HSY.US,D,20130628,000000,71.9664,72.9175,71.7849,72.5021,1785785.9650935,0
+HSY.US,D,20130701,000000,72.6156,73.4088,72.5485,73.0852,1081194.6171311,0
+HSY.US,D,20130702,000000,72.8593,73.3574,72.6076,72.9323,1099062.3188166,0
+HSY.US,D,20130703,000000,72.7123,73.1325,72.4025,72.4104,768902.09997812,0
+HSY.US,D,20130705,000000,72.7715,73.1395,72.071,73.102,1022036.9962345,0
+HSY.US,D,20130708,000000,73.2697,73.9317,73.2194,73.5558,1152397.8340585,0
+HSY.US,D,20130709,000000,73.8982,74.207,73.4502,73.7452,1021147.0573827,0
+HSY.US,D,20130710,000000,73.5992,73.9376,73.2963,73.6633,1342223.4129067,0
+HSY.US,D,20130711,000000,74.3283,74.7605,74.0037,74.6538,1607957.3295823,0
+HSY.US,D,20130712,000000,74.7002,74.7101,73.9563,74.4585,1276335.5027435,0
+HSY.US,D,20130715,000000,74.4418,74.9144,74.4418,74.8088,1627606.9361669,0
+HSY.US,D,20130716,000000,74.646,75.2527,74.3944,74.646,1184768.092796,0
+HSY.US,D,20130717,000000,74.8797,75.1729,74.1102,74.2711,1039888.4803553,0
+HSY.US,D,20130718,000000,74.352,75.0603,74.2651,74.9144,737711.66905783,0
+HSY.US,D,20130719,000000,74.9785,75.2695,74.4496,75.2527,953656.64912754,0
+HSY.US,D,20130722,000000,75.3109,75.5043,74.9695,75.3672,615557.93246748,0
+HSY.US,D,20130723,000000,75.5467,76.1791,75.4659,76.0015,1260601.4243874,0
+HSY.US,D,20130724,000000,76.1071,76.2186,75.3514,75.4175,907919.06285278,0
+HSY.US,D,20130725,000000,75.5201,76.334,74.8088,76.2541,1089460.5070361,0
+HSY.US,D,20130726,000000,75.891,76.7643,75.5981,76.7089,693579.62166835,0
+HSY.US,D,20130729,000000,76.7483,77.3424,76.7159,77.1204,805744.35212586,0
+HSY.US,D,20130730,000000,77.146,77.4864,76.5619,76.7336,691293.95867195,0
+HSY.US,D,20130731,000000,76.9733,77.0897,76.554,77.0414,1121545.9447971,0
+HSY.US,D,20130801,000000,77.5377,78.7709,77.446,78.7285,1836795.2734277,0
+HSY.US,D,20130802,000000,78.8143,78.9573,78.0546,78.9573,1349986.5583123,0
+HSY.US,D,20130805,000000,78.7807,79.2464,78.3704,79.1172,1079972.2182072,0
+HSY.US,D,20130806,000000,79.0925,79.5315,78.8498,79.3343,875024.77406244,0
+HSY.US,D,20130807,000000,79.1636,79.2642,78.6614,78.762,799769.19320623,0
+HSY.US,D,20130808,000000,78.8448,79.2908,78.5173,79.0925,721425.17991098,0
+HSY.US,D,20130809,000000,79.0925,79.5839,78.9002,79.2178,908908.33428714,0
+HSY.US,D,20130812,000000,78.7709,78.839,78.2175,78.6673,598571.04725387,0
+HSY.US,D,20130813,000000,78.8291,79.2178,78.4956,79.0392,532627.38921271,0
+HSY.US,D,20130814,000000,79.1636,79.1636,78.0152,78.0329,786865.07985492,0
+HSY.US,D,20130815,000000,77.438,77.949,77.3265,77.4784,897584.4198766,0
+HSY.US,D,20130816,000000,77.2358,77.7626,76.772,77.2851,895378.8311049,0
+HSY.US,D,20130819,000000,77.3344,77.4233,76.7336,76.8057,953027.20490547,0
+HSY.US,D,20130820,000000,76.853,77.7093,76.8303,77.3502,730944.89027114,0
+HSY.US,D,20130821,000000,77.3127,77.4914,76.2945,76.4633,645179.31402261,0
+HSY.US,D,20130822,000000,76.5619,76.9615,76.1219,76.6754,797713.61690614,0
+HSY.US,D,20130823,000000,76.8481,78.0625,76.6083,77.9263,963862.56518553,0
+HSY.US,D,20130826,000000,77.9658,77.9737,76.2018,76.2018,896709.68499148,0
+HSY.US,D,20130827,000000,75.7568,75.9551,75.2004,75.2143,728134.18362413,0
+HSY.US,D,20130828,000000,75.0366,75.1836,74.2761,74.3392,1272374.3626151,0
+HSY.US,D,20130829,000000,74.0995,74.9785,73.6555,74.6282,1192872.8206537,0
+HSY.US,D,20130830,000000,74.7752,75.2093,74.349,75.0534,790029.53212755,0
+HSY.US,D,20130903,000000,75.7332,75.8605,73.99,74.3086,710316.14823001,0
+HSY.US,D,20130904,000000,74.2839,74.3579,73.6732,74.2691,1121403.02751,0
+HSY.US,D,20130905,000000,74.1449,74.3667,73.4689,73.615,1080466.8539243,0
+HSY.US,D,20130906,000000,73.7028,74.4723,72.8731,74.0648,1151109.5512787,0
+HSY.US,D,20130909,000000,73.7945,74.4645,73.7215,74.4388,1001913.0258884,0
+HSY.US,D,20130910,000000,74.6755,75.0683,74.4388,74.6755,887418.03413206,0
+HSY.US,D,20130911,000000,74.6934,74.872,74.1053,74.7832,868492.1363632,0
+HSY.US,D,20130912,000000,74.7752,75.0032,74.3667,74.4467,789279.46976953,0
+HSY.US,D,20130913,000000,74.7929,75.0751,74.5947,74.7495,673430.31137768,0
+HSY.US,D,20130916,000000,75.3612,75.9818,75.3129,75.6701,770164.0292156,0
+HSY.US,D,20130917,000000,75.7785,76.5619,75.7154,76.3813,800333.76717031,0
+HSY.US,D,20130918,000000,76.3123,76.9221,75.5684,76.9072,669096.16726566,0
+HSY.US,D,20130919,000000,76.9299,76.9832,75.8605,76.554,742785.73955006,0
+HSY.US,D,20130920,000000,76.5462,76.6832,76.2521,76.3982,927770.3753958,0
+HSY.US,D,20130923,000000,76.1703,76.2778,75.3455,76.04,734872.58167295,0
+HSY.US,D,20130924,000000,75.9985,76.3813,75.5596,75.7707,808014.81115555,0
+HSY.US,D,20130925,000000,75.9097,75.9818,75.1936,75.238,790386.3185465,0
+HSY.US,D,20130926,000000,75.4273,76.0153,75.2804,75.9985,774952.26513356,0
+HSY.US,D,20130927,000000,75.6365,76.0075,75.3129,75.9097,648669.13118297,0
+HSY.US,D,20130930,000000,75.5852,75.748,75.1344,75.4994,713077.18858576,0
+HSY.US,D,20131001,000000,75.3129,75.6612,74.9695,75.5684,537734.90843171,0
+HSY.US,D,20131002,000000,75.5764,75.5764,74.3086,75.1087,777157.85390525,0
+HSY.US,D,20131003,000000,74.8393,75.0456,74.0294,74.3086,702517.52690217,0
+HSY.US,D,20131004,000000,74.1931,75.0189,73.91,74.9044,738403.95634232,0
+HSY.US,D,20131007,000000,74.6755,75.0603,74.3737,74.7416,608864.13272104,0
+HSY.US,D,20131008,000000,74.7495,76.1307,74.5276,75.1087,1037221.7045933,0
+HSY.US,D,20131009,000000,75.1649,75.4116,74.5276,74.8078,584291.48171361,0
+HSY.US,D,20131010,000000,75.3375,76.5373,75.2804,76.5293,878491.27847384,0
+HSY.US,D,20131011,000000,76.2867,76.6912,76.0153,76.6832,440844.08293773,0
+HSY.US,D,20131014,000000,76.3035,76.4484,75.7785,76.3321,458651.98235403,0
+HSY.US,D,20131015,000000,76.114,76.5205,75.8338,76.0963,698502.6660912,0
+HSY.US,D,20131016,000000,76.3735,77.3532,76.2945,77.3532,964424.09835625,0
+HSY.US,D,20131017,000000,77.1825,77.9737,77.069,77.7291,740437.23349123,0
+HSY.US,D,20131018,000000,77.6196,78.4148,76.8411,78.3801,1223353.7331272,0
+HSY.US,D,20131021,000000,78.4404,78.6209,77.4025,77.957,895954.55464456,0
+HSY.US,D,20131022,000000,78.0231,79.5217,77.957,79.1932,1011349.6212305,0
+HSY.US,D,20131023,000000,79.0531,79.6223,78.7137,79.0531,944759.28780497,0
+HSY.US,D,20131024,000000,78.765,78.8785,77.1992,78.692,1356746.2419145,0
+HSY.US,D,20131025,000000,78.8173,79.3461,78.3714,79.2622,666709.14449115,0
+HSY.US,D,20131028,000000,79.1773,81.8343,79.0678,81.7385,1936045.7545562,0
+HSY.US,D,20131029,000000,81.6961,82.4321,81.4357,82.3582,851432.27210935,0
+HSY.US,D,20131030,000000,82.4864,82.741,81.3696,81.5748,809192.61177721,0
+HSY.US,D,20131031,000000,81.5837,81.8184,80.749,81.0035,697601.57766379,0
+HSY.US,D,20131101,000000,81.0923,81.6112,80.5033,80.9779,702193.17561221,0
+HSY.US,D,20131104,000000,81.1091,81.5254,80.3257,80.6809,649065.44791538,0
+HSY.US,D,20131105,000000,80.6049,81.5984,80.4155,81.2235,883862.33311594,0
+HSY.US,D,20131106,000000,81.3369,81.6112,80.97,81.1574,714504.33426156,0
+HSY.US,D,20131107,000000,81.0647,81.2304,78.8419,78.9278,1294340.0401294,0
+HSY.US,D,20131108,000000,78.9031,79.65,78.542,79.6223,740810.23747468,0
+HSY.US,D,20131111,000000,79.6549,79.8443,78.8695,79.0194,570974.8340654,0
+HSY.US,D,20131112,000000,78.6446,79.1222,78.3901,79.0748,638641.60833445,0
+HSY.US,D,20131113,000000,78.5262,79.8542,78.4641,79.8443,723405.74997526,0
+HSY.US,D,20131114,000000,79.9064,80.5427,79.6066,80.518,549287.8959408,0
+HSY.US,D,20131115,000000,80.6582,80.7746,79.7525,80.4501,678249.96882686,0
+HSY.US,D,20131118,000000,80.5033,80.6809,79.2957,79.5829,760713.24350454,0
+HSY.US,D,20131119,000000,79.3056,79.3224,78.6841,78.7078,1061840.9810987,0
+HSY.US,D,20131120,000000,78.6703,78.9683,77.4667,77.5179,1645297.2582406,0
+HSY.US,D,20131121,000000,77.5702,78.8439,77.5386,78.5627,815094.79165659,0
+HSY.US,D,20131122,000000,78.6861,79.0087,77.9787,78.9997,939879.8280867,0
+HSY.US,D,20131125,000000,79.1734,79.5138,78.6861,78.7492,482374.2248231,0
+HSY.US,D,20131126,000000,79.0392,79.7999,78.6466,79.5138,1179016.938986,0
+HSY.US,D,20131127,000000,79.5809,80.2685,79.2178,80.1729,837197.30487146,0
+HSY.US,D,20131129,000000,80.1295,80.529,79.2247,79.4911,394507.46037433,0
+HSY.US,D,20131202,000000,79.3668,79.6303,78.8271,79.1656,639656.21971335,0
+HSY.US,D,20131203,000000,78.9997,79.8166,78.9997,79.6213,775543.19263994,0
+HSY.US,D,20131204,000000,79.2326,79.4911,78.6713,79.3668,579965.44638384,0
+HSY.US,D,20131205,000000,79.2178,79.3668,78.5045,78.5864,861506.4204558,0
+HSY.US,D,20131206,000000,79.2494,79.7999,79.1014,79.7111,995003.32981453,0
+HSY.US,D,20131209,000000,79.7012,80.2774,79.2247,79.5542,552335.7844686,0
+HSY.US,D,20131210,000000,79.3588,79.3588,78.326,78.399,674252.33917816,0
+HSY.US,D,20131211,000000,78.6042,79.0551,78.2519,78.5716,1176651.2017649,0
+HSY.US,D,20131212,000000,78.2943,78.6367,77.7991,77.9076,640260.32399089,0
+HSY.US,D,20131213,000000,78.104,78.4828,77.6511,77.807,798920.81186343,0
+HSY.US,D,20131216,000000,78.1434,78.6713,77.5298,77.7824,683058.47670044,0
+HSY.US,D,20131217,000000,77.9146,78.1514,76.4228,77.2111,915470.36632204,0
+HSY.US,D,20131218,000000,77.2348,78.5963,76.7099,78.5963,1058714.0319439,0
+HSY.US,D,20131219,000000,78.613,79.0798,77.9639,78.9731,845546.30979445,0
+HSY.US,D,20131220,000000,79.0708,79.4319,78.693,79.0087,823665.77449365,0
+HSY.US,D,20131223,000000,79.2415,79.4319,77.9787,78.399,688492.37440496,0
+HSY.US,D,20131224,000000,78.3911,78.9406,78.2589,78.7147,212446.04052932,0
+HSY.US,D,20131226,000000,78.9139,79.1359,78.6624,79.1359,317425.37631656,0
+HSY.US,D,20131227,000000,79.1734,79.5542,78.9139,78.991,383599.12105403,0
+HSY.US,D,20131230,000000,79.0708,80.1531,79.0087,80.0426,626331.46328289,0
+HSY.US,D,20131231,000000,80.1215,80.2784,79.4605,79.7692,465211.98719337,0
+HSY.US,D,20140102,000000,79.7268,79.7268,78.6781,78.6998,918436.15342956,0
+HSY.US,D,20140103,000000,78.6861,78.9139,78.3319,78.6042,957810.37283453,0
+HSY.US,D,20140106,000000,78.6219,78.9406,78.0872,78.3811,900558.31576636,0
+HSY.US,D,20140107,000000,78.5963,79.9824,78.5963,79.5809,1477463.710449,0
+HSY.US,D,20140108,000000,80.2606,81.1377,79.6303,80.1886,1820630.4160147,0
+HSY.US,D,20140109,000000,80.2281,80.4274,79.7515,80.1028,1011128.6569142,0
+HSY.US,D,20140110,000000,80.1295,80.8033,80.0781,80.2843,1054573.4850082,0
+HSY.US,D,20140113,000000,80.087,80.9907,79.8759,80.2774,1068394.9043513,0
+HSY.US,D,20140114,000000,80.2774,80.9838,80.1955,80.9502,1048050.9832866,0
+HSY.US,D,20140115,000000,81.116,81.116,80.3188,80.5634,1144198.8416071,0
+HSY.US,D,20140116,000000,80.5634,81.6715,80.2606,81.6301,992466.29456842,0
+HSY.US,D,20140117,000000,81.7169,81.7169,80.7194,80.8773,891042.65979731,0
+HSY.US,D,20140121,000000,81.3449,81.5501,80.2448,81.0174,680950.19331572,0
+HSY.US,D,20140122,000000,81.0174,82.0256,81.0174,81.9014,771972.28765709,0
+HSY.US,D,20140123,000000,81.3784,81.7701,81.0321,81.4909,964816.36069756,0
+HSY.US,D,20140124,000000,80.9907,81.4485,80.4529,80.4973,1239581.4336028,0
+HSY.US,D,20140127,000000,80.5388,80.7283,79.6056,79.9558,1386725.4234864,0
+HSY.US,D,20140128,000000,79.7999,81.4258,79.7772,81.042,1319183.3217444,0
+HSY.US,D,20140129,000000,80.3898,80.4736,79.1734,79.351,2048415.2317655,0
+HSY.US,D,20140130,000000,80.163,81.6074,79.3885,81.4258,1281154.1465951,0
+HSY.US,D,20140131,000000,80.5073,81.8954,80.31,81.5501,1407401.8046232,0
+HSY.US,D,20140203,000000,81.195,81.5087,80.1215,80.3583,2533983.3031969,0
+HSY.US,D,20140204,000000,80.6088,82.223,80.5133,82.0394,2544411.1971689,0
+HSY.US,D,20140205,000000,81.5649,83.1444,81.1723,82.6255,2361737.5642641,0
+HSY.US,D,20140206,000000,82.6926,83.2175,81.9328,82.5347,1185573.903032,0
+HSY.US,D,20140207,000000,82.8071,83.11,82.2861,82.3582,1579322.1786682,0
+HSY.US,D,20140210,000000,82.3739,83.764,82.066,83.6545,1353323.3222077,0
+HSY.US,D,20140211,000000,83.5529,85.1985,83.3349,85.1186,1438308.4281649,0
+HSY.US,D,20140212,000000,85.0821,85.8871,84.1972,84.4576,1410814.5883522,0
+HSY.US,D,20140213,000000,84.1576,85.3988,84.1004,85.3169,922379.04879808,0
+HSY.US,D,20140214,000000,85.3169,86.5254,85.1817,86.3755,1238828.3304514,0
+HSY.US,D,20140218,000000,86.0321,86.9595,85.826,86.9338,1330842.7370204,0
+HSY.US,D,20140219,000000,86.7602,87.9175,86.3074,87.2437,1908467.7861277,0
+HSY.US,D,20140220,000000,87.1105,88.9801,87.1026,88.3823,1817408.1886685,0
+HSY.US,D,20140221,000000,88.2785,89.0423,87.5297,88.7541,1525671.4345164,0
+HSY.US,D,20140224,000000,88.5164,89.5799,88.3339,89.051,1713821.5362325,0
+HSY.US,D,20140225,000000,88.7541,89.1418,87.8021,88.0043,2436016.0368593,0
+HSY.US,D,20140226,000000,87.8554,88.3663,86.9971,87.068,2772691.6622347,0
+HSY.US,D,20140227,000000,86.7001,87.3216,86.2206,87.1637,1566824.5180272,0
+HSY.US,D,20140228,000000,87.1904,87.8465,86.708,87.2003,1372846.2290697,0
+HSY.US,D,20140303,000000,86.7948,87.3927,86.3844,87.0158,947393.62843807,0
+HSY.US,D,20140304,000000,87.512,88.6131,87.512,88.3062,1215937.2381628,0
+HSY.US,D,20140305,000000,88.2885,88.5164,87.7942,87.8978,902601.72889308,0
+HSY.US,D,20140306,000000,88.2164,88.2491,87.365,87.3749,765356.5349398,0
+HSY.US,D,20140307,000000,87.7942,88.0389,86.6567,87.068,1469171.4670018,0
+HSY.US,D,20140310,000000,87.146,87.6146,86.7001,86.8648,1117322.2828431,0
+HSY.US,D,20140311,000000,87.1549,87.4341,86.7345,86.9092,1031827.3372022,0
+HSY.US,D,20140312,000000,86.5935,87.4164,86.4603,87.3039,861625.01139619,0
+HSY.US,D,20140313,000000,87.5042,87.7242,86.7948,87.0158,967534.82994648,0
+HSY.US,D,20140314,000000,86.9004,88.0566,86.7948,87.521,1219144.2615423,0
+HSY.US,D,20140317,000000,87.8711,87.8978,86.6468,86.8046,940693.74710493,0
+HSY.US,D,20140318,000000,86.9338,87.6088,86.6744,87.5297,813104.08561451,0
+HSY.US,D,20140319,000000,87.4439,87.5042,85.4738,85.9059,1398507.484094,0
+HSY.US,D,20140320,000000,85.897,86.3844,85.4086,86.0568,868207.31538671,0
+HSY.US,D,20140321,000000,86.708,87.0513,85.9769,86.4031,1587242.4317298,0
+HSY.US,D,20140324,000000,86.4031,86.7267,85.2182,85.306,1182833.1346318,0
+HSY.US,D,20140325,000000,85.7165,86.0134,85.0397,85.0821,1476685.2673531,0
+HSY.US,D,20140326,000000,85.4185,85.6819,84.7003,84.7081,1631912.6995411,0
+HSY.US,D,20140327,000000,84.7605,85.3169,84.4911,84.7003,1229466.7413451,0
+HSY.US,D,20140328,000000,85.0575,85.3435,84.7003,85.0821,794895.81507466,0
+HSY.US,D,20140331,000000,85.5793,86.1772,85.3435,86.0321,844838.81854323,0
+HSY.US,D,20140401,000000,85.9355,86.264,85.2369,85.8092,1415432.5398429,0
+HSY.US,D,20140402,000000,85.8358,85.9226,84.8335,85.0575,1500270.6741218,0
+HSY.US,D,20140403,000000,85.3524,85.5636,84.5217,84.7703,1405754.708229,0
+HSY.US,D,20140404,000000,84.937,85.7766,84.6914,84.8532,1049062.5538722,0
+HSY.US,D,20140407,000000,84.9292,85.4738,84.8532,84.8789,1455607.5014951,0
+HSY.US,D,20140408,000000,84.7703,84.7703,83.6634,83.8301,1726517.8620387,0
+HSY.US,D,20140409,000000,82.3818,82.8997,81.0933,81.5156,3566865.7956892,0
+HSY.US,D,20140410,000000,81.4633,82.066,81.0667,81.2661,2069131.1432158,0
+HSY.US,D,20140411,000000,81.0933,81.5481,80.7145,81.0302,1371314.6828223,0
+HSY.US,D,20140414,000000,81.1683,82.0987,81.0933,81.6961,936423.45965313,0
+HSY.US,D,20140415,000000,81.8194,82.0897,81.3843,82.0109,1152596.4992237,0
+HSY.US,D,20140416,000000,82.3582,82.8238,81.9762,82.7991,784281.41911088,0
+HSY.US,D,20140417,000000,82.6926,82.9412,82.2782,82.9156,641679.36088444,0
+HSY.US,D,20140421,000000,82.9076,83.1187,82.4243,82.732,935656.16613282,0
+HSY.US,D,20140422,000000,82.8071,82.9156,82.1331,82.223,1361729.0886064,0
+HSY.US,D,20140423,000000,82.4054,83.0655,82.1825,82.5347,1352223.5686152,0
+HSY.US,D,20140424,000000,82.4094,82.4094,78.3811,79.1309,3745361.3785402,0
+HSY.US,D,20140425,000000,79.1596,79.8423,78.5203,79.4102,2250463.7862562,0
+HSY.US,D,20140428,000000,79.6105,79.7585,78.7797,79.4102,1840492.8781332,0
+HSY.US,D,20140429,000000,79.4467,79.8827,79.1399,79.2297,1239892.6081217,0
+HSY.US,D,20140430,000000,79.1212,79.3944,78.986,79.3155,1114387.9172669,0
+HSY.US,D,20140501,000000,79.1399,79.3628,78.6239,79.1498,1255775.6853515,0
+HSY.US,D,20140502,000000,78.9505,80.3356,78.839,79.9222,1569349.3900999,0
+HSY.US,D,20140505,000000,79.6183,81.0035,79.1685,80.5398,1624000.5552617,0
+HSY.US,D,20140506,000000,80.2606,80.4185,78.8054,79.1685,2571137.7434612,0
+HSY.US,D,20140507,000000,79.5513,79.9321,79.1596,79.858,1474393.5227701,0
+HSY.US,D,20140508,000000,79.7585,80.1028,79.0244,79.3066,1176974.5394571,0
+HSY.US,D,20140509,000000,79.4289,79.4289,78.5726,79.1399,1321893.6822111,0
+HSY.US,D,20140512,000000,79.3244,79.5177,78.976,79.3155,993442.38923162,0
+HSY.US,D,20140513,000000,79.3481,79.8749,79.3481,79.8522,1125066.1698909,0
+HSY.US,D,20140514,000000,79.6597,79.7929,79.0175,79.1498,881446.92960355,0
+HSY.US,D,20140515,000000,79.0431,79.7585,78.9169,79.5098,1498826.2972837,0
+HSY.US,D,20140516,000000,79.4467,79.6371,79.1399,79.6273,1057599.0743847,0
+HSY.US,D,20140519,000000,78.976,79.6766,78.9426,79.4378,1060591.2150345,0
+HSY.US,D,20140520,000000,79.4566,80.4993,79.4032,80.311,1770995.5462715,0
+HSY.US,D,20140521,000000,80.4412,80.6464,79.7358,80.3958,1017915.7076565,0
+HSY.US,D,20140522,000000,80.2902,80.7026,79.9173,80.6464,1287423.2488711,0
+HSY.US,D,20140523,000000,80.6691,80.7125,80.2735,80.3721,775981.06688139,0
+HSY.US,D,20140527,000000,80.5724,80.6691,80.1323,80.4332,868223.5329512,0
+HSY.US,D,20140528,000000,80.4332,80.746,80.1245,80.1323,960718.38486852,0
+HSY.US,D,20140529,000000,79.5424,80.4057,79.3618,80.2823,1122694.3510831,0
+HSY.US,D,20140530,000000,80.3396,80.7806,80.0594,80.6237,1109465.8864419,0
+HSY.US,D,20140602,000000,80.6158,80.6859,80.0594,80.3869,789774.10548672,0
+HSY.US,D,20140603,000000,80.3721,80.4649,79.5612,79.7515,1455128.0697445,0
+HSY.US,D,20140604,000000,79.7862,80.7727,79.4566,80.7381,1187856.525235,0
+HSY.US,D,20140605,000000,80.6612,80.6859,79.9578,80.3869,1189604.9814074,0
+HSY.US,D,20140606,000000,80.5991,81.3853,80.4245,81.2669,1087665.4253658,0
+HSY.US,D,20140609,000000,81.2107,81.6221,80.4057,80.5625,754816.13161404,0
+HSY.US,D,20140610,000000,80.451,80.6395,80.1245,80.3632,792513.86028905,0
+HSY.US,D,20140611,000000,80.3396,80.4155,79.7772,80.2902,849798.3524862,0
+HSY.US,D,20140612,000000,80.2567,80.3317,79.8166,80.2902,928546.79129612,0
+HSY.US,D,20140613,000000,80.1906,80.8841,79.869,80.8694,959162.51227453,0
+HSY.US,D,20140616,000000,80.6464,81.3666,80.4896,81.2107,1289753.5101698,0
+HSY.US,D,20140617,000000,80.8841,81.6379,80.7953,81.4475,1198376.6566051,0
+HSY.US,D,20140618,000000,81.2434,82.2614,81.1111,82.2042,1044129.3734715,0
+HSY.US,D,20140619,000000,82.2042,82.8238,82.2042,82.6078,940450.48363747,0
+HSY.US,D,20140620,000000,82.8593,82.9609,82.5761,82.9323,1945050.5572436,0
+HSY.US,D,20140623,000000,82.8238,82.9234,81.6458,81.8234,1001998.168102,0
+HSY.US,D,20140624,000000,81.5254,81.6823,81.0124,81.1279,1019210.072023,0
+HSY.US,D,20140625,000000,80.9532,81.1279,80.3484,80.4973,941456.98623411,0
+HSY.US,D,20140626,000000,80.6237,80.7026,79.8837,79.9765,1104925.9819802,0
+HSY.US,D,20140627,000000,79.8837,80.4412,79.4881,80.2735,1137023.5829146,0
+HSY.US,D,20140630,000000,80.2409,80.7875,80.0672,80.6464,1054306.9087917,0
+HSY.US,D,20140701,000000,80.9532,80.9532,80.0258,80.2646,1286929.6267517,0
+HSY.US,D,20140702,000000,80.2567,80.3317,79.5424,80.1482,989804.58679523,0
+HSY.US,D,20140703,000000,80.1482,80.2498,79.6914,80.0347,766904.29875154,0
+HSY.US,D,20140707,000000,80.0979,80.7026,80.0525,80.1857,790499.84149799,0
+HSY.US,D,20140708,000000,80.1767,80.6789,79.7438,80.2823,1117944.6318808,0
+HSY.US,D,20140709,000000,80.2646,80.5991,79.9252,80.0446,945085.66629048,0
+HSY.US,D,20140710,000000,79.5868,79.869,79.3056,79.7438,861573.31790935,0
+HSY.US,D,20140711,000000,79.638,80.1403,79.4803,79.8837,804196.58831412,0
+HSY.US,D,20140714,000000,79.9173,80.1906,78.2185,78.6752,2646881.8784479,0
+HSY.US,D,20140715,000000,78.3407,79.129,78.3339,78.4019,1615596.8160585,0
+HSY.US,D,20140716,000000,77.1933,77.9865,75.4382,76.4811,5408471.604186,0
+HSY.US,D,20140717,000000,76.3232,76.6784,75.9739,76.3379,1736842.3690371,0
+HSY.US,D,20140718,000000,76.7208,77.9224,76.4958,77.731,1679476.7890174,0
+HSY.US,D,20140721,000000,77.44,77.7636,77.0177,77.2575,943921.04243999,0
+HSY.US,D,20140722,000000,77.3669,77.6293,77.0443,77.4489,1001445.7573113,0
+HSY.US,D,20140723,000000,77.4489,77.9066,77.4489,77.8534,1315910.4145092,0
+HSY.US,D,20140724,000000,77.5238,77.6817,76.041,76.4811,2086454.5428927,0
+HSY.US,D,20140725,000000,76.4811,76.6715,75.6494,76.6388,1927825.4765514,0
+HSY.US,D,20140728,000000,76.5876,76.8194,75.8427,76.0569,1151145.0272011,0
+HSY.US,D,20140729,000000,75.9502,76.415,75.6108,75.6108,1836752.702321,0
+HSY.US,D,20140730,000000,75.6108,75.7776,74.6509,74.8403,1577857.5298745,0
+HSY.US,D,20140731,000000,74.7219,74.8315,72.9678,73.0103,2534063.3774215,0
+HSY.US,D,20140801,000000,73.2203,73.9455,72.7882,73.7965,2439304.1480612,0
+HSY.US,D,20140804,000000,73.7225,74.1596,73.4839,74.0619,1673803.6822365,0
+HSY.US,D,20140805,000000,73.8045,74.0788,73.1769,73.316,1594447.084758,0
+HSY.US,D,20140806,000000,73.316,74.5414,73.2806,74.3412,1633898.3375943,0
+HSY.US,D,20140807,000000,74.3412,74.6825,74.0441,74.1516,1510348.8768593,0
+HSY.US,D,20140808,000000,74.1289,74.9568,74.1132,74.873,1266061.6756343,0
+HSY.US,D,20140811,000000,74.8403,75.2981,74.6273,74.9231,1494724.2670635,0
+HSY.US,D,20140812,000000,74.873,75.3948,74.7408,74.9646,1092698.9519467,0
+HSY.US,D,20140813,000000,75.2211,75.3702,74.7929,75.3455,1155397.0698929,0
+HSY.US,D,20140814,000000,75.3524,76.5472,75.3455,76.4633,2301264.2934475,0
+HSY.US,D,20140815,000000,76.5472,76.7967,75.2113,75.7203,1082349.1050039,0
+HSY.US,D,20140818,000000,75.745,76.117,75.6247,75.8239,678137.45947315,0
+HSY.US,D,20140819,000000,75.8239,76.2748,75.6582,76.1347,1011028.3107339,0
+HSY.US,D,20140820,000000,76.1968,76.3152,75.7825,76.1673,972463.95595601,0
+HSY.US,D,20140821,000000,76.1841,76.6537,76.1624,76.5609,1438222.2723534,0
+HSY.US,D,20140822,000000,76.4879,76.6369,76.193,76.6369,1283733.7529479,0
+HSY.US,D,20140825,000000,76.7869,76.9201,76.412,76.6537,1036363.1872727,0
+HSY.US,D,20140826,000000,76.5709,76.8451,76.3676,76.5609,993601.52408326,0
+HSY.US,D,20140827,000000,76.5452,76.6191,75.7223,76.1377,1607326.8717625,0
+HSY.US,D,20140828,000000,76.0361,76.8194,76.0361,76.5934,833329.41573875,0
+HSY.US,D,20140829,000000,76.5609,76.6004,76.0212,76.1624,918849.70132426,0
+HSY.US,D,20140902,000000,76.1544,76.6191,75.9591,76.402,1145439.4852912,0
+HSY.US,D,20140903,000000,76.6369,76.6458,75.6592,75.7313,950338.12999219,0
+HSY.US,D,20140904,000000,75.6415,75.6779,74.6697,74.7712,1821877.1412854,0
+HSY.US,D,20140905,000000,75.0693,75.5013,74.7269,75.4629,1119569.4291239,0
+HSY.US,D,20140908,000000,75.5349,77.2594,75.4126,76.5934,2508623.0867135,0
+HSY.US,D,20140909,000000,76.5185,76.5185,75.4697,75.604,1296611.5127568,0
+HSY.US,D,20140910,000000,75.8092,76.8371,75.604,76.4781,1785980.5758675,0
+HSY.US,D,20140911,000000,76.4879,77.0553,76.2354,76.9556,1035298.9096025,0
+HSY.US,D,20140912,000000,76.9368,77.2594,76.6705,77.2032,1650798.0533987,0
+HSY.US,D,20140915,000000,77.2594,77.3117,76.7198,77.1608,1006413.4000365,0
+HSY.US,D,20140916,000000,77.3522,78.6554,77.3522,78.3043,2444492.7551027,0
+HSY.US,D,20140917,000000,78.104,78.4207,77.7201,78.1129,1605012.8280283,0
+HSY.US,D,20140918,000000,78.313,78.5095,77.9856,78.4542,899150.4284484,0
+HSY.US,D,20140919,000000,78.7147,78.7245,78.0102,78.1958,1110215.9487999,0
+HSY.US,D,20140922,000000,78.2539,78.2786,77.5377,77.7607,723420.95394198,0
+HSY.US,D,20140923,000000,77.4844,77.6965,76.9289,77.0286,788196.94733931,0
+HSY.US,D,20140924,000000,77.0286,78.5696,77.0286,78.4868,1274781.6573451,0
+HSY.US,D,20140925,000000,78.0862,78.1434,77.2358,77.4203,1100234.0378515,0
+HSY.US,D,20140926,000000,77.2358,77.6965,76.9753,77.6511,919629.15801792,0
+HSY.US,D,20140929,000000,77.3197,78.8844,77.2594,78.7245,1403153.8163225,0
+HSY.US,D,20140930,000000,79.0194,79.6834,78.7245,79.501,1656217.7607343,0
+HSY.US,D,20141001,000000,79.203,79.4713,78.4868,78.5844,1821859.9101232,0
+HSY.US,D,20141002,000000,78.6456,78.7088,77.7922,78.2352,1227078.7049728,0
+HSY.US,D,20141003,000000,78.3851,78.3851,78.0102,78.0516,1587692.4691446,0
+HSY.US,D,20141006,000000,78.1868,78.542,77.3117,77.8938,1090909.9518631,0
+HSY.US,D,20141007,000000,77.443,77.811,77.1026,77.1518,1069426.7468925,0
+HSY.US,D,20141008,000000,77.2131,78.4207,77.0937,78.3931,1059347.5305571,0
+HSY.US,D,20141009,000000,78.1691,78.9957,77.4687,77.8365,1100223.9018737,0
+HSY.US,D,20141010,000000,77.9195,78.6367,77.6511,77.66,1303892.1856186,0
+HSY.US,D,20141013,000000,77.6442,77.8879,76.8284,76.8451,1237756.9575968,0
+HSY.US,D,20141014,000000,77.0789,77.6096,76.9201,77.1687,862761.25450881,0
+HSY.US,D,20141015,000000,76.6942,77.3956,75.8092,77.1184,1567584.716363,0
+HSY.US,D,20141016,000000,76.1377,76.1841,74.7022,75.889,2471289.2396419,0
+HSY.US,D,20141017,000000,76.2167,76.9368,75.6869,76.6537,1148624.2095193,0
+HSY.US,D,20141020,000000,76.6458,77.7853,76.3282,77.66,818867.40259788,0
+HSY.US,D,20141021,000000,77.6787,78.7088,77.5121,78.5242,1094866.0240027,0
+HSY.US,D,20141022,000000,78.6781,79.4082,78.3664,78.4709,944705.56712257,0
+HSY.US,D,20141023,000000,78.8587,79.1005,78.0586,78.1868,790651.88116515,0
+HSY.US,D,20141024,000000,78.4621,78.6209,78.0379,78.4207,1087923.8927999,0
+HSY.US,D,20141027,000000,78.5598,79.2247,78.4207,79.0137,951821.02354595,0
+HSY.US,D,20141028,000000,78.8844,79.6026,78.8448,79.5868,1406050.678781,0
+HSY.US,D,20141029,000000,77.7281,78.5509,76.6862,78.3574,3070627.5804161,0
+HSY.US,D,20141030,000000,77.736,79.1439,77.3956,78.9957,1197649.9069961,0
+HSY.US,D,20141031,000000,79.5681,79.9785,79.3125,79.9015,1802750.5511559,0
+HSY.US,D,20141103,000000,79.9785,80.5417,79.87,80.2537,1703491.9612452,0
+HSY.US,D,20141104,000000,80.2774,80.3671,79.2938,79.3451,1191442.6341846,0
+HSY.US,D,20141105,000000,79.9785,80.1008,79.1005,79.6026,1492217.6397509,0
+HSY.US,D,20141106,000000,79.87,80.7263,79.8009,80.6582,1324865.5509052,0
+HSY.US,D,20141107,000000,80.3671,80.5587,79.9933,80.3347,1106120.0001664,0
+HSY.US,D,20141110,000000,80.3908,80.8112,80.2843,80.4629,879867.74426058,0
+HSY.US,D,20141111,000000,80.4629,80.8023,80.1512,80.3671,624716.80201759,0
+HSY.US,D,20141112,000000,80.0367,80.5861,79.7605,80.4766,867876.88251007,0
+HSY.US,D,20141113,000000,80.5163,81.1603,80.0692,80.5093,1148134.6417912,0
+HSY.US,D,20141114,000000,80.5003,80.5587,79.6607,80.0278,747002.30631947,0
+HSY.US,D,20141117,000000,80.0278,80.676,80.0189,80.5587,770964.77146267,0
+HSY.US,D,20141118,000000,80.4362,80.6523,79.9785,80.4008,751581.74109453,0
+HSY.US,D,20141119,000000,80.1512,80.3908,79.3915,80.011,1577807.8635833,0
+HSY.US,D,20141120,000000,79.8098,80.0919,79.3027,79.3825,1158036.4785148,0
+HSY.US,D,20141121,000000,79.9588,80.6789,79.8166,80.6701,1573773.7444144,0
+HSY.US,D,20141124,000000,80.8062,80.9651,80.4215,80.8556,1212927.8663507,0
+HSY.US,D,20141125,000000,80.747,81.6498,80.6228,81.2077,2114983.2660399,0
+HSY.US,D,20141126,000000,81.2571,82.6749,81.2571,82.5889,1803547.2390118,0
+HSY.US,D,20141128,000000,82.6826,84.1576,82.5327,84.0146,1111584.3058044,0
+HSY.US,D,20141201,000000,83.8883,84.7003,83.6634,83.9466,1749223.4659333,0
+HSY.US,D,20141202,000000,83.7936,84.3284,83.6367,84.1735,1039024.8950459,0
+HSY.US,D,20141203,000000,84.1231,84.1735,83.3102,83.69,825783.18025839,0
+HSY.US,D,20141204,000000,83.5776,83.7117,82.9234,83.4591,1229961.3770623,0
+HSY.US,D,20141205,000000,83.404,83.6989,83.2036,83.6091,685708.02130025,0
+HSY.US,D,20141208,000000,83.6091,84.0077,83.1938,83.4591,690692.89518774,0
+HSY.US,D,20141209,000000,82.9678,83.1534,82.4272,82.9412,866847.06716446,0
+HSY.US,D,20141210,000000,82.9412,83.404,82.4726,82.5889,901626.64782766,0
+HSY.US,D,20141211,000000,82.9767,84.3441,82.6906,83.4266,1560404.3896816,0
+HSY.US,D,20141212,000000,83.5302,83.8114,82.518,82.5397,1027661.4503218,0
+HSY.US,D,20141215,000000,82.9412,83.2115,82.3315,82.5465,1059424.5639885,0
+HSY.US,D,20141216,000000,82.5002,83.2915,81.852,82.0533,970956.73605551,0
+HSY.US,D,20141217,000000,82.437,84.1665,82.1134,84.056,1257933.6350275,0
+HSY.US,D,20141218,000000,84.4576,86.9517,84.4576,86.9517,1976956.5881973,0
+HSY.US,D,20141219,000000,87.3473,88.5232,87.1026,88.1987,3210408.7960177,0
+HSY.US,D,20141222,000000,88.3062,88.5874,87.5297,87.9866,1284272.9869674,0
+HSY.US,D,20141223,000000,88.7206,89.6431,88.101,89.3491,1491515.2164886,0
+HSY.US,D,20141224,000000,89.3392,89.4911,88.8469,89.0323,641534.41640174,0
+HSY.US,D,20141226,000000,89.1141,89.4191,88.9061,89.1508,615403.86560475,0
+HSY.US,D,20141229,000000,89.0423,89.2218,88.4986,89.068,577793.30633892,0
+HSY.US,D,20141230,000000,88.7541,89.0877,88.2885,88.5085,691252.40116293,0
+HSY.US,D,20141231,000000,88.5696,88.6959,86.9892,87.0859,769761.63089649,0
+HSY.US,D,20150102,000000,87.4015,87.6146,86.2294,86.8904,939329.44449156,0
+HSY.US,D,20150105,000000,86.4199,87.1371,85.8792,86.2728,1023887.8257827,0
+HSY.US,D,20150106,000000,86.5876,87.3749,86.2038,86.561,1481454.2449132,0
+HSY.US,D,20150107,000000,87.2949,88.392,86.9971,88.0921,1218239.1187238,0
+HSY.US,D,20150108,000000,88.7463,90.0584,88.4097,89.7881,1488391.3081272,0
+HSY.US,D,20150109,000000,89.8867,89.9036,88.9702,89.1508,893175.26952876,0
+HSY.US,D,20150112,000000,89.1882,89.4191,88.2491,88.3408,1341249.3454392,0
+HSY.US,D,20150113,000000,89.1784,89.7417,88.8192,89.3747,1689109.0087312,0
+HSY.US,D,20150114,000000,89.3116,89.7881,88.914,89.6618,1789805.8938932,0
+HSY.US,D,20150115,000000,90.3425,91.4169,90.1304,90.8684,1812978.766365,0
+HSY.US,D,20150116,000000,91.3685,92.7962,91.2443,92.7123,3022955.0359771,0
+HSY.US,D,20150120,000000,93.0024,93.3062,91.7089,92.4597,1372138.7378185,0
+HSY.US,D,20150121,000000,91.2867,92.4597,91.0864,92.3127,1576318.8884428,0
+HSY.US,D,20150122,000000,92.442,92.9926,91.5344,92.815,1377609.1250431,0
+HSY.US,D,20150123,000000,91.3034,91.5896,90.605,91.0025,1858826.8347979,0
+HSY.US,D,20150126,000000,90.9581,91.6616,90.6147,91.5995,965041.37940496,0
+HSY.US,D,20150127,000000,89.5799,91.9842,89.5799,91.4673,1278881.6603697,0
+HSY.US,D,20150128,000000,91.4673,92.3324,89.9587,90.2153,1673443.8550242,0
+HSY.US,D,20150129,000000,85.3898,86.6369,82.7163,86.5344,7221087.5025454,0
+HSY.US,D,20150130,000000,85.7509,86.7602,85.2903,85.6375,3714185.137989,0
+HSY.US,D,20150202,000000,85.4589,87.2585,85.0821,87.1737,1939239.6011645,0
+HSY.US,D,20150203,000000,87.2949,87.7873,86.8904,87.7153,1509062.6212751,0
+HSY.US,D,20150204,000000,87.5929,89.2149,87.5929,88.542,1856542.1853993,0
+HSY.US,D,20150205,000000,88.7463,89.0877,88.0566,88.6387,1058245.749769,0
+HSY.US,D,20150206,000000,88.4384,89.1418,88.1385,88.4197,1321127.4022885,0
+HSY.US,D,20150209,000000,88.0122,88.7719,87.809,87.9333,1049773.0859168,0
+HSY.US,D,20150210,000000,88.474,88.9879,87.9718,88.7039,947492.96102061,0
+HSY.US,D,20150211,000000,88.8656,89.1882,87.9718,88.9425,932787.68441228,0
+HSY.US,D,20150212,000000,88.7719,89.3747,88.2984,89.3658,1246620.8701926,0
+HSY.US,D,20150213,000000,88.8794,89.2406,88.5608,88.8192,1339349.8631974,0
+HSY.US,D,20150217,000000,88.7117,89.06,87.9786,88.7294,1319111.3563019,0
+HSY.US,D,20150218,000000,88.5785,89.6431,88.4197,89.6085,1512485.540982,0
+HSY.US,D,20150219,000000,89.6243,89.8946,88.3339,88.763,1728725.4780059,0
+HSY.US,D,20150220,000000,88.838,90.1215,88.3663,89.8335,1770894.1864935,0
+HSY.US,D,20150223,000000,89.3303,89.6529,88.5696,89.2316,1355488.3670682,0
+HSY.US,D,20150224,000000,88.8794,89.3116,88.1109,89.0323,1464764.3438495,0
+HSY.US,D,20150225,000000,88.8291,89.1064,87.6966,87.8465,1696577.1971824,0
+HSY.US,D,20150226,000000,88.03,88.03,87.0513,87.2505,2099846.1967768,0
+HSY.US,D,20150227,000000,87.2674,87.8376,87.0937,87.3749,1307081.9778358,0
+HSY.US,D,20150302,000000,87.4529,87.731,86.1673,86.4376,1336227.9820316,0
+HSY.US,D,20150303,000000,86.5166,86.6468,85.8871,86.3399,914135.45804432,0
+HSY.US,D,20150304,000000,85.9602,86.1436,85.0821,85.4905,988600.43263127,0
+HSY.US,D,20150305,000000,85.8092,86.3656,85.6287,86.1673,1058433.2653585,0
+HSY.US,D,20150306,000000,85.6721,85.7855,83.6013,83.9051,1503445.2623722,0
+HSY.US,D,20150309,000000,83.9051,84.7792,83.9051,84.2059,1718650.3160617,0
+HSY.US,D,20150310,000000,83.9466,83.9653,82.9441,82.954,1671735.9427631,0
+HSY.US,D,20150311,000000,83.2825,83.7186,82.743,83.4561,1558317.3918503,0
+HSY.US,D,20150312,000000,83.7108,84.8433,83.4739,84.7003,1185990.4917201,0
+HSY.US,D,20150313,000000,84.6608,84.8335,83.4384,84.1004,930525.33416485,0
+HSY.US,D,20150316,000000,84.2967,84.9726,84.1892,84.9193,878625.07338095,0
+HSY.US,D,20150317,000000,84.5839,84.8019,83.9229,84.2623,842641.3385538,0
+HSY.US,D,20150318,000000,84.1418,85.5172,83.1148,85.1353,1277676.492608,0
+HSY.US,D,20150319,000000,84.8019,85.3001,84.3125,84.6608,773043.66051173,0
+HSY.US,D,20150320,000000,85.2182,86.2038,84.9557,85.9523,1201546.1768667,0
+HSY.US,D,20150323,000000,86.1673,86.3331,85.5437,85.7165,658668.27329361,0
+HSY.US,D,20150324,000000,85.8358,86.4702,84.6776,84.7081,860334.70142083,0
+HSY.US,D,20150325,000000,85.3524,86.7267,84.8335,85.6287,2198223.9702157,0
+HSY.US,D,20150326,000000,85.5704,86.0046,84.9104,85.0485,1059503.6246154,0
+HSY.US,D,20150327,000000,84.9963,85.9226,84.8936,85.7993,770786.3782532,0
+HSY.US,D,20150330,000000,86.0233,86.4446,85.3337,86.2374,694896.28518601,0
+HSY.US,D,20150331,000000,86.0805,86.489,84.9647,84.9647,1002044.7935999,0
+HSY.US,D,20150401,000000,84.3204,84.946,83.6782,84.946,1208554.1919253,0
+HSY.US,D,20150402,000000,84.8256,85.3711,84.2247,84.8256,763542.19491161,0
+HSY.US,D,20150406,000000,84.7525,85.9602,84.6914,85.4659,1367221.7749823,0
+HSY.US,D,20150407,000000,85.605,86.3488,85.5636,85.6721,801986.94515129,0
+HSY.US,D,20150408,000000,85.6464,85.8358,84.279,84.6697,1005702.8679919,0
+HSY.US,D,20150409,000000,84.5739,85.0228,84.1172,84.8186,824705.72581707,0
+HSY.US,D,20150410,000000,84.8186,85.1748,84.2059,84.279,1013659.6105737,0
+HSY.US,D,20150413,000000,84.3708,84.6914,83.5509,83.7453,1362353.4648396,0
+HSY.US,D,20150414,000000,83.6702,85.3435,83.6447,85.0397,1074945.7868106,0
+HSY.US,D,20150415,000000,85.3524,85.7766,84.6697,84.7437,1351640.7498911,0
+HSY.US,D,20150416,000000,84.9726,85.8615,84.5996,85.3988,774080.5710418,0
+HSY.US,D,20150417,000000,84.5483,85.2084,84.0393,84.4299,1298342.737767,0
+HSY.US,D,20150420,000000,84.1803,84.271,82.5663,82.6926,2530811.7557397,0
+HSY.US,D,20150421,000000,82.7694,83.3596,82.4548,82.5327,1463764.9364374,0
+HSY.US,D,20150422,000000,82.5663,82.9264,82.2959,82.7931,1862961.3001471,0
+HSY.US,D,20150423,000000,80.6701,82.1124,78.9977,79.9311,4039088.8387346,0
+HSY.US,D,20150424,000000,79.9311,80.2004,79.2395,79.6786,2035305.3580646,0
+HSY.US,D,20150427,000000,79.7378,79.8039,78.4581,78.9031,2431121.3731743,0
+HSY.US,D,20150428,000000,79.0708,79.0708,78.4769,78.61,1958009.4048749,0
+HSY.US,D,20150429,000000,78.5666,78.6761,76.8332,76.9329,3788372.3867839,0
+HSY.US,D,20150430,000000,76.9428,77.6946,76.7316,77.3976,2486705.0482948,0
+HSY.US,D,20150501,000000,77.7271,79.1122,77.7271,78.8143,2643354.5581697,0
+HSY.US,D,20150504,000000,79.0955,79.6924,79.0392,79.351,1617581.440514,0
+HSY.US,D,20150505,000000,79.351,79.6786,78.539,79.0551,1561643.0061702,0
+HSY.US,D,20150506,000000,79.273,79.4615,78.6614,79.3184,1401187.4366272,0
+HSY.US,D,20150507,000000,79.0214,79.5868,78.76,79.4615,1047960.7730842,0
+HSY.US,D,20150508,000000,79.5946,80.1245,79.4438,79.5168,1253684.6331291,0
+HSY.US,D,20150511,000000,79.4526,79.6617,78.8291,79.0865,1278861.3884141,0
+HSY.US,D,20150512,000000,78.9199,79.6786,78.7334,79.4615,931168.96875586,0
+HSY.US,D,20150513,000000,79.5681,80.2833,79.2464,79.3994,978534.39306708,0
+HSY.US,D,20150514,000000,79.9548,81.0499,79.7455,80.9325,1912356.9608139,0
+HSY.US,D,20150515,000000,80.8496,81.1683,80.6385,80.9838,841410.83084753,0
+HSY.US,D,20150518,000000,80.7815,80.8319,80.2004,80.2083,827046.12309365,0
+HSY.US,D,20150519,000000,80.1857,80.3179,79.5946,80.2004,1211563.5637374,0
+HSY.US,D,20150520,000000,80.2764,80.5881,79.9459,80.0584,1448757.6076903,0
+HSY.US,D,20150521,000000,80.1106,80.4936,79.5878,79.648,1178605.4182869,0
+HSY.US,D,20150522,000000,79.7832,80.0189,79.0471,79.199,889266.83648481,0
+HSY.US,D,20150526,000000,79.2297,79.501,78.3319,78.7472,892139.37259647,0
+HSY.US,D,20150527,000000,78.9169,79.2642,78.5873,79.1468,1045865.6664706,0
+HSY.US,D,20150528,000000,78.8024,79.2159,78.5973,79.0788,724987.97611157,0
+HSY.US,D,20150529,000000,79.1754,79.2642,78.6317,78.6317,1199513.9133156,0
+HSY.US,D,20150601,000000,78.6821,78.9446,78.2856,78.5183,822465.67472083,0
+HSY.US,D,20150602,000000,78.319,78.5183,77.9934,78.3477,673592.48702265,0
+HSY.US,D,20150603,000000,78.1237,78.3565,77.3689,77.6482,1791173.2373001,0
+HSY.US,D,20150604,000000,77.2841,77.9441,77.2239,77.2841,1271195.5483956,0
+HSY.US,D,20150605,000000,77.2496,77.3433,76.8767,76.9467,1619462.6779957,0
+HSY.US,D,20150608,000000,76.9703,77.8435,76.8086,77.5406,1139399.4561135,0
+HSY.US,D,20150609,000000,77.4203,77.5406,77.0394,77.1144,1012341.9334582,0
+HSY.US,D,20150610,000000,77.3354,77.8178,77.1144,77.149,1100451.9613744,0
+HSY.US,D,20150611,000000,77.1835,77.3689,76.7099,76.852,1056914.8958824,0
+HSY.US,D,20150612,000000,76.7336,77.4942,76.4484,77.0897,1678864.5759576,0
+HSY.US,D,20150615,000000,76.784,77.4527,76.4386,76.9368,841913.57534696,0
+HSY.US,D,20150616,000000,76.9042,78.4542,76.8767,77.9865,1271787.4894998,0
+HSY.US,D,20150617,000000,77.9363,78.6663,77.733,78.3023,965679.94600706,0
+HSY.US,D,20150618,000000,78.4621,78.765,78.0615,78.1237,1340044.1776774,0
+HSY.US,D,20150619,000000,76.6231,77.436,75.1136,75.3958,6693731.8353923,0
+HSY.US,D,20150622,000000,75.8171,75.8625,75.1758,75.5674,2562937.737412,0
+HSY.US,D,20150623,000000,75.6562,75.7687,75.447,75.4649,1341753.1035363,0
+HSY.US,D,20150624,000000,75.447,75.456,74.6667,74.7171,1460147.4059565,0
+HSY.US,D,20150625,000000,74.8777,74.9381,74.3352,74.3974,1648276.2221193,0
+HSY.US,D,20150626,000000,74.7615,75.2497,74.6194,74.9795,1166207.0902282,0
+HSY.US,D,20150629,000000,74.353,75.157,74.3441,74.4378,1409132.0160356,0
+HSY.US,D,20150630,000000,74.8877,75.9207,74.5809,75.2173,1657096.5500105,0
+HSY.US,D,20150701,000000,75.5388,75.8358,74.9558,75.8358,1398856.1617306,0
+HSY.US,D,20150702,000000,76.0459,76.5392,75.8713,76.2422,1480223.7372071,0
+HSY.US,D,20150706,000000,75.9454,76.1496,74.7249,75.2961,1203640.2698825,0
+HSY.US,D,20150707,000000,75.5388,77.4103,75.3198,77.3008,1880691.1525342,0
+HSY.US,D,20150708,000000,76.9703,77.2092,76.2422,76.5215,1126995.0464683,0
+HSY.US,D,20150709,000000,77.2239,77.4203,76.7336,76.8944,1364726.2972452,0
+HSY.US,D,20150710,000000,78.0299,78.2312,77.1558,77.7902,1375594.0926543,0
+HSY.US,D,20150713,000000,77.9036,78.3023,77.6837,78.0122,872500.91558749,0
+HSY.US,D,20150714,000000,78.0803,78.6663,78.0398,78.2667,905790.50751244,0
+HSY.US,D,20150715,000000,78.2579,78.2856,77.4942,77.6285,960935.29479369,0
+HSY.US,D,20150716,000000,78.1828,78.3477,77.8869,78.1731,757592.37593651,0
+HSY.US,D,20150717,000000,77.654,77.6936,77.0217,77.4854,731017.86931139,0
+HSY.US,D,20150720,000000,77.4854,77.5652,77.1311,77.3354,673273.20372161,0
+HSY.US,D,20150721,000000,77.3789,77.3789,76.5215,76.8174,925523.22911508,0
+HSY.US,D,20150722,000000,76.8264,77.3433,76.6508,77.1311,680122.08392856,0
+HSY.US,D,20150723,000000,77.0316,77.3177,76.6231,76.7593,506162.35114795,0
+HSY.US,D,20150724,000000,76.4613,76.6133,75.9976,76.3775,635242.00137662,0
+HSY.US,D,20150727,000000,76.1683,77.1144,75.7825,76.775,851834.67042846,0
+HSY.US,D,20150728,000000,77.0897,77.9363,76.8361,77.9195,906394.61178998,0
+HSY.US,D,20150729,000000,77.9767,78.4365,77.654,78.326,725290.02825034,0
+HSY.US,D,20150730,000000,78.2667,78.7561,78.0122,78.6317,843566.75332796,0
+HSY.US,D,20150731,000000,78.8646,79.0383,78.5617,78.6594,1437947.5873547,0
+HSY.US,D,20150803,000000,78.6496,78.6594,77.7656,78.3397,1015227.646341,0
+HSY.US,D,20150804,000000,78.2579,78.6663,78.0468,78.5795,1050706.6094732,0
+HSY.US,D,20150805,000000,77.5652,78.7561,77.1401,78.4621,1712166.3310559,0
+HSY.US,D,20150806,000000,78.5873,78.9071,77.4617,78.0714,2393893.9538698,0
+HSY.US,D,20150807,000000,76.9201,77.3108,74.5493,75.9798,2358395.7323798,0
+HSY.US,D,20150810,000000,76.3419,78.2856,76.3419,77.7409,1766964.4678961,0
+HSY.US,D,20150811,000000,77.4203,77.664,76.8855,77.4272,961624.54128483,0
+HSY.US,D,20150812,000000,77.0897,78.1474,76.4554,78.1237,1175179.4577866,0
+HSY.US,D,20150813,000000,77.7902,77.9195,76.5964,76.6133,1124988.1228618,0
+HSY.US,D,20150814,000000,76.6665,77.436,76.4386,77.3512,986817.5141343,0
+HSY.US,D,20150817,000000,77.1311,78.3319,76.8855,78.1631,1469240.3916509,0
+HSY.US,D,20150818,000000,78.1543,79.3431,77.9036,79.1192,2427716.6982275,0
+HSY.US,D,20150819,000000,78.4197,78.9446,77.5652,77.9688,1741810.0117622,0
+HSY.US,D,20150820,000000,77.2496,78.3565,77.2239,77.5575,1453772.8895111,0
+HSY.US,D,20150821,000000,77.2348,77.515,76.1614,76.2906,2199166.616152,0
+HSY.US,D,20150824,000000,73.4482,75.4442,70.228,73.689,2655347.4471158,0
+HSY.US,D,20150825,000000,74.7446,75.1462,72.4804,72.5465,1710306.3791277,0
+HSY.US,D,20150826,000000,73.6041,75.3001,73.2282,75.1541,1713826.6042214,0
+HSY.US,D,20150827,000000,75.8082,77.2348,75.7006,76.9022,1746917.5309813,0
+HSY.US,D,20150828,000000,76.781,77.1065,76.2818,76.8678,1385610.4659272,0
+HSY.US,D,20150831,000000,76.4594,76.5876,76.0153,76.2906,1067372.1841901,0
+HSY.US,D,20150901,000000,75.1994,75.744,73.8587,74.209,1744452.4611776,0
+HSY.US,D,20150902,000000,74.9755,75.5557,74.7545,75.5191,973964.08067205,0
+HSY.US,D,20150903,000000,75.7984,77.0887,75.6138,76.9022,1553297.0420405,0
+HSY.US,D,20150904,000000,76.0342,76.8342,75.3751,76.4594,1589908.1938942,0
+HSY.US,D,20150908,000000,77.3886,78.7393,77.2002,78.4956,1420228.8845432,0
+HSY.US,D,20150909,000000,79.278,79.3323,76.8342,77.0207,1572308.0820229,0
+HSY.US,D,20150910,000000,76.7908,77.8998,76.6369,77.3018,1006350.556974,0
+HSY.US,D,20150911,000000,77.2249,77.7941,76.7643,77.7281,843242.40203799,0
+HSY.US,D,20150914,000000,77.6876,77.6876,76.6793,76.8835,964927.85645347,0
+HSY.US,D,20150915,000000,76.9694,77.4971,76.3893,77.3364,1098234.2094293,0
+HSY.US,D,20150916,000000,78.2479,80.0722,78.1898,79.8837,1920702.9249436,0
+HSY.US,D,20150917,000000,79.8423,80.4639,79.1152,79.5069,1199060.8351073,0
+HSY.US,D,20150918,000000,78.5529,79.424,78.5529,78.7946,2249267.7408745,0
+HSY.US,D,20150921,000000,79.1803,79.5168,78.7393,79.0648,960821.7718422,0
+HSY.US,D,20150922,000000,78.1711,78.2559,77.6502,78.1523,982647.57286281,0
+HSY.US,D,20150923,000000,78.096,78.3565,77.6067,78.2736,706850.65741641,0
+HSY.US,D,20150924,000000,77.7695,78.5883,77.7695,78.4808,834278.14326186,0
+HSY.US,D,20150925,000000,78.9376,79.8059,78.5529,78.8775,728714.97515271,0
+HSY.US,D,20150928,000000,78.6506,78.9553,77.7281,77.7873,864895.89143582,0
+HSY.US,D,20150929,000000,77.736,78.8675,77.6679,78.7314,1421401.6171759,0
+HSY.US,D,20150930,000000,79.4694,79.6627,77.7044,78.3013,1400864.0989351,0
+HSY.US,D,20151001,000000,78.6407,78.6407,77.4282,78.4463,1486059.0196329,0
+HSY.US,D,20151002,000000,77.3976,80.4028,77.3976,80.3691,1431962.2924573,0
+HSY.US,D,20151005,000000,80.7717,81.7593,80.4125,81.3774,2113395.9719146,0
+HSY.US,D,20151006,000000,81.3499,81.3676,79.639,80.2518,1487582.4570978,0
+HSY.US,D,20151007,000000,80.6582,81.5639,80.1126,81.5304,1457779.6415399,0
+HSY.US,D,20151008,000000,81.5126,82.8148,81.0499,82.6609,1162421.3025159,0
+HSY.US,D,20151009,000000,82.6097,83.0043,82.0236,82.2861,880204.25872392,0
+HSY.US,D,20151012,000000,82.4074,82.9609,82.2861,82.7232,578844.40723794,0
+HSY.US,D,20151013,000000,82.4834,82.7656,81.4357,81.5895,1247026.3093051,0
+HSY.US,D,20151014,000000,81.5304,81.7267,80.156,80.3603,961096.45684087,0
+HSY.US,D,20151015,000000,80.9315,81.1791,79.7742,80.7273,898160.14341626,0
+HSY.US,D,20151016,000000,81.1299,81.5037,80.6355,81.195,614770.36699156,0
+HSY.US,D,20151019,000000,80.967,81.556,80.967,81.1703,576677.33518193,0
+HSY.US,D,20151020,000000,80.9581,80.9917,80.1304,80.2843,998080.61267799,0
+HSY.US,D,20151021,000000,80.4501,80.7865,80.1215,80.1482,1245149.1262144,0
+HSY.US,D,20151022,000000,80.6513,81.9635,80.5557,81.7523,1169458.7119101,0
+HSY.US,D,20151023,000000,82.0236,82.4469,80.897,81.5304,889121.89200211,0
+HSY.US,D,20151026,000000,81.5126,81.6458,80.3347,80.9237,1099287.337524,0
+HSY.US,D,20151027,000000,80.6582,80.9147,79.8927,80.3849,1590730.2216946,0
+HSY.US,D,20151028,000000,77.5071,77.9086,75.01,75.1994,4819953.4197253,0
+HSY.US,D,20151029,000000,75.1619,76.4169,74.1893,75.8082,4076451.0665439,0
+HSY.US,D,20151030,000000,75.9463,76.5086,75.5654,75.5823,1573598.3919983,0
+HSY.US,D,20151102,000000,75.7352,76.0153,74.3016,74.9588,2237559.6729049,0
+HSY.US,D,20151103,000000,74.8305,75.3583,74.4555,75.0446,1944851.8920784,0
+HSY.US,D,20151104,000000,75.2922,75.3938,74.1893,74.7446,1668872.5290315,0
+HSY.US,D,20151105,000000,75.1462,75.4026,74.5059,74.7446,1506946.2291082,0
+HSY.US,D,20151106,000000,74.3431,74.573,72.7942,73.4225,1481366.0619063,0
+HSY.US,D,20151109,000000,73.2864,73.4225,72.0868,72.5386,1619982.6536574,0
+HSY.US,D,20151110,000000,72.6333,73.2203,72.1124,73.1168,1395702.8590336,0
+HSY.US,D,20151111,000000,73.2864,74.1329,73.1168,73.7896,1064320.2412712,0
+HSY.US,D,20151112,000000,73.8252,73.8922,72.5218,72.5702,1220976.8463305,0
+HSY.US,D,20151113,000000,72.6146,72.9037,71.0292,71.4297,1801948.7953111,0
+HSY.US,D,20151116,000000,71.4721,72.2575,71.3873,72.2298,1550599.8583449,0
+HSY.US,D,20151117,000000,72.2131,72.514,70.7677,71.2255,1792447.3297109,0
+HSY.US,D,20151118,000000,71.5314,72.9471,71.0055,72.7094,1869190.8721098,0
+HSY.US,D,20151119,000000,72.878,73.4138,72.4528,72.514,1286072.1230289,0
+HSY.US,D,20151120,000000,72.7685,73.0734,72.0335,72.0868,1888435.0395819,0
+HSY.US,D,20151123,000000,72.4587,73.4986,72.4213,73.4986,1620204.6315715,0
+HSY.US,D,20151124,000000,72.9905,74.3796,72.9905,74.2444,2530021.1494705,0
+HSY.US,D,20151125,000000,74.0107,74.8443,73.8479,74.576,1469175.5213929,0
+HSY.US,D,20151127,000000,74.4753,75.2724,74.2267,74.6558,743731.42627983,0
+HSY.US,D,20151130,000000,74.6311,74.9291,74.0541,74.0629,1784055.7536811,0
+HSY.US,D,20151201,000000,74.0975,74.5336,73.1345,73.4709,2944504.5949149,0
+HSY.US,D,20151202,000000,73.6416,74.0975,72.8089,73.1168,1387893.0881301,0
+HSY.US,D,20151203,000000,73.1996,73.5143,72.0799,72.5593,1197395.493953,0
+HSY.US,D,20151204,000000,72.7774,74.4753,72.7774,74.2267,1270596.5121069,0
+HSY.US,D,20151207,000000,74.1733,74.8947,73.985,74.7762,1074931.5964416,0
+HSY.US,D,20151208,000000,74.6134,75.7855,74.3894,75.3938,1599131.9337022,0
+HSY.US,D,20151209,000000,74.8097,75.5043,74.2365,74.3204,1160235.9856998,0
+HSY.US,D,20151210,000000,74.2267,75.1008,74.1152,74.4575,1187386.2158645,0
+HSY.US,D,20151211,000000,73.6683,75.9749,73.4986,75.0249,2236330.1787964,0
+HSY.US,D,20151214,000000,75.1787,77.3936,75.0929,77.1509,2651460.2996251,0
+HSY.US,D,20151215,000000,77.442,77.9915,76.0873,76.6715,2278403.6090925,0
+HSY.US,D,20151216,000000,77.074,78.9456,76.8855,78.4502,1962005.0073281,0
+HSY.US,D,20151217,000000,78.4759,78.5844,76.7396,77.0829,1491898.3564498,0
+HSY.US,D,20151218,000000,76.4494,76.4642,75.3839,76.1673,2158953.1377843,0
+HSY.US,D,20151221,000000,76.483,76.7149,75.9334,76.5255,1024001.3487343,0
+HSY.US,D,20151222,000000,76.7997,77.0503,75.6385,76.996,925016.43022453,0
+HSY.US,D,20151223,000000,77.1094,77.5889,76.4741,77.5218,869361.80325939,0
+HSY.US,D,20151224,000000,77.4687,77.6757,77.2131,77.5041,340789.8187689,0
+HSY.US,D,20151228,000000,77.4006,77.5969,76.9703,77.5652,600300.24506845,0
+HSY.US,D,20151229,000000,77.8208,78.2963,77.7103,78.0695,691379.10088555,0
+HSY.US,D,20151230,000000,77.9678,78.1987,77.6303,77.7438,776810.18986633,0
+HSY.US,D,20151231,000000,77.3147,77.3147,76.4494,76.6004,652367.74948623,0
+HSY.US,D,20160104,000000,75.6474,75.8663,74.7595,75.5043,1215262.1820407,0
+HSY.US,D,20160105,000000,75.9246,76.2699,74.8473,75.23,1689399.9112944,0
+HSY.US,D,20160106,000000,74.4072,75.5477,73.9751,75.2814,2480404.5244875,0
+HSY.US,D,20160107,000000,74.4072,74.8097,73.2983,73.54,1996224.0684184,0
+HSY.US,D,20160108,000000,73.7798,73.9938,72.7221,72.8711,1377537.1596006,0
+HSY.US,D,20160111,000000,72.3304,72.8859,71.6675,72.2949,1877725.3654268,0
+HSY.US,D,20160112,000000,72.9293,73.1089,72.0898,72.9471,982708.38872969,0
+HSY.US,D,20160113,000000,73.1434,73.1996,71.5846,71.7395,1571657.3522474,0
+HSY.US,D,20160114,000000,72.1598,72.9974,71.6329,72.5682,1805306.8447599,0
+HSY.US,D,20160115,000000,71.3942,71.8578,70.897,71.4978,1802979.6242544,0
+HSY.US,D,20160119,000000,71.7957,72.7152,71.6675,72.6029,1360562.4375604,0
+HSY.US,D,20160120,000000,71.9783,73.4345,70.9246,72.9293,2029234.9209536,0
+HSY.US,D,20160121,000000,72.9037,73.1809,71.9259,72.6481,1942758.8126604,0
+HSY.US,D,20160122,000000,73.1345,73.9554,72.8356,73.1533,1307280.6430007,0
+HSY.US,D,20160125,000000,72.8623,73.1158,71.2472,71.8825,2478861.8286646,0
+HSY.US,D,20160126,000000,72.1894,73.3614,71.771,73.0073,1607667.4406169,0
+HSY.US,D,20160127,000000,73.0734,73.8409,72.3304,72.4488,2590732.6157655,0
+HSY.US,D,20160128,000000,73.5558,75.7115,70.7253,74.6558,4076995.3685524,0
+HSY.US,D,20160129,000000,74.869,75.7559,74.3441,75.6078,2740642.7139938,0
+HSY.US,D,20160201,000000,75.6759,77.5041,75.4687,76.6793,2870780.5603059,0
+HSY.US,D,20160202,000000,75.9167,77.1687,75.6335,76.7997,2613714.9318545,0
+HSY.US,D,20160203,000000,76.7396,77.0917,75.9502,76.1801,1977332.632974,0
+HSY.US,D,20160204,000000,76.1327,76.9201,75.6849,76.0617,1565201.7479796,0
+HSY.US,D,20160205,000000,76.2788,76.7149,74.9982,75.2547,1429951.3144596,0
+HSY.US,D,20160208,000000,75.0426,77.5801,74.9795,77.2387,2662298.7006985,0
+HSY.US,D,20160209,000000,76.415,77.5308,75.8201,77.074,2181867.5428218,0
+HSY.US,D,20160210,000000,77.074,78.3684,76.8352,77.0138,1264448.0279668,0
+HSY.US,D,20160211,000000,76.3873,76.4574,75.4442,75.9334,1580325.6404715,0
+HSY.US,D,20160212,000000,76.3596,77.1144,76.1741,76.9703,1258965.4775687,0
+HSY.US,D,20160216,000000,77.2299,77.7103,76.415,77.5652,1181141.4399352,0
+HSY.US,D,20160217,000000,77.735,79.349,77.5652,78.612,1755174.2985061,0
+HSY.US,D,20160218,000000,78.4404,78.4404,77.2387,77.6492,1295226.9381879,0
+HSY.US,D,20160219,000000,77.7281,78.4621,77.3492,78.1148,1377237.1346574,0
+HSY.US,D,20160222,000000,78.7295,78.7295,77.2387,77.5308,1170780.4434167,0
+HSY.US,D,20160223,000000,77.4971,78.0063,76.8057,77.6511,1303932.7295299,0
+HSY.US,D,20160224,000000,77.4203,78.5312,77.1785,78.3112,1292823.6978489,0
+HSY.US,D,20160225,000000,78.3033,79.423,77.8879,79.4042,996838.95539612,0
+HSY.US,D,20160226,000000,79.4605,79.4605,77.9451,78.2667,917953.68088575,0
+HSY.US,D,20160229,000000,78.1523,79.2089,77.9767,78.4986,1218601.9867294,0
+HSY.US,D,20160301,000000,79.2089,79.7258,78.9583,79.3391,1110421.7091494,0
+HSY.US,D,20160302,000000,79.4506,79.8571,78.8458,79.6894,1093448.000707,0
+HSY.US,D,20160303,000000,79.6322,80.674,79.4605,80.6335,946597.95417989,0
+HSY.US,D,20160304,000000,80.3632,81.0035,80.0781,80.4766,788753.41252114,0
+HSY.US,D,20160307,000000,79.9064,80.5823,79.5,79.8383,1137812.1619884,0
+HSY.US,D,20160308,000000,79.2583,79.9844,79.1932,79.494,1038853.5970208,0
+HSY.US,D,20160309,000000,79.7872,80.5103,79.423,79.9488,1029354.1586164,0
+HSY.US,D,20160310,000000,80.3218,80.3218,79.276,79.4132,850710.5904892,0
+HSY.US,D,20160311,000000,79.6223,80.2873,79.6056,80.0781,760172.9958872,0
+HSY.US,D,20160314,000000,79.873,80.1669,79.5168,79.7348,652205.57384126,0
+HSY.US,D,20160315,000000,79.4605,80.0949,78.8952,79.9232,623285.60195066,0
+HSY.US,D,20160316,000000,79.8196,80.4274,79.2415,80.1393,723131.06497658,0
+HSY.US,D,20160317,000000,80.3297,80.5398,79.8897,80.011,1152532.6425634,0
+HSY.US,D,20160318,000000,80.0554,80.1353,78.2035,78.5775,2486435.431285,0
+HSY.US,D,20160321,000000,78.3329,78.7571,77.7724,78.4917,1029831.5631712,0
+HSY.US,D,20160322,000000,78.2756,78.4986,77.1174,77.1687,1875938.3925386,0
+HSY.US,D,20160323,000000,77.1687,78.0576,77.0829,77.66,1115847.4980717,0
+HSY.US,D,20160324,000000,77.2141,78.0349,77.1785,77.7892,1025917.0485405,0
+HSY.US,D,20160328,000000,77.8435,78.5953,77.8346,78.0063,1009771.4494853,0
+HSY.US,D,20160329,000000,77.9056,79.3865,77.8592,79.3391,1486721.9125817,0
+HSY.US,D,20160330,000000,79.4605,79.494,78.7305,79.3313,1744943.0425037,0
+HSY.US,D,20160331,000000,79.0354,79.7211,78.9297,79.5345,1359853.9327115,0
+HSY.US,D,20160401,000000,79.3628,80.9878,79.2928,80.9355,1341328.4060661,0
+HSY.US,D,20160404,000000,81.0213,81.3321,79.7428,79.8897,1123805.2542512,0
+HSY.US,D,20160405,000000,80.1669,80.309,78.6653,78.8872,1300958.83364,0
+HSY.US,D,20160406,000000,78.9209,79.5878,78.4226,79.3391,1179935.2585756,0
+HSY.US,D,20160407,000000,78.839,79.0827,77.807,78.6298,1327603.2785122,0
+HSY.US,D,20160408,000000,78.8133,79.3017,78.6614,79.2928,852907.05688086,0
+HSY.US,D,20160411,000000,79.4132,79.8019,79.0254,79.1112,901778.68749481,0
+HSY.US,D,20160412,000000,78.975,79.8196,78.6988,79.5799,605055.03225963,0
+HSY.US,D,20160413,000000,79.6322,79.7428,79.0027,79.5424,1294634.9970837,0
+HSY.US,D,20160414,000000,79.5513,80.1038,79.4132,79.6223,1227123.3032752,0
+HSY.US,D,20160415,000000,79.7348,80.7796,79.3037,80.7618,1316891.5771613,0
+HSY.US,D,20160418,000000,80.7006,81.2965,80.2606,81.2225,1119832.964547,0
+HSY.US,D,20160419,000000,81.2965,81.9892,80.9956,81.6675,1654839.267752,0
+HSY.US,D,20160420,000000,80.235,80.9266,78.7758,79.1014,2944799.5518692,0
+HSY.US,D,20160421,000000,78.985,79.3017,77.5435,77.5435,2446609.1472697,0
+HSY.US,D,20160422,000000,77.6255,78.2125,77.289,78.2035,1501065.3347821,0
+HSY.US,D,20160425,000000,78.095,79.4408,77.8958,78.9109,1891964.3870557,0
+HSY.US,D,20160426,000000,76.1417,77.731,75.9344,77.3866,3514990.8748499,0
+HSY.US,D,20160427,000000,77.5919,78.6969,77.2042,78.4838,2626632.2219769,0
+HSY.US,D,20160428,000000,78.1611,79.5,77.9215,79.1665,1603402.221154,0
+HSY.US,D,20160429,000000,79.2326,80.5013,78.9396,80.4175,2108370.5541159,0
+HSY.US,D,20160502,000000,80.3888,81.0528,80.2014,80.9453,1510717.8264516,0
+HSY.US,D,20160503,000000,80.7539,81.6498,80.0298,80.2014,2079953.3267246,0
+HSY.US,D,20160504,000000,79.7692,80.1916,79.3313,79.5799,1745245.0946424,0
+HSY.US,D,20160505,000000,79.5247,80.2695,79.1507,79.3717,1876841.5081616,0
+HSY.US,D,20160506,000000,79.1112,79.2671,77.9126,79.1192,1228330.4982325,0
+HSY.US,D,20160509,000000,79.276,80.2784,79.206,79.865,1009368.0375685,0
+HSY.US,D,20160510,000000,80.1038,80.5537,79.942,80.4629,857145.92280147,0
+HSY.US,D,20160511,000000,80.2537,80.6493,79.3628,79.6647,1064984.1478179,0
+HSY.US,D,20160512,000000,79.8483,80.526,79.494,80.4629,931445.68095011,0
+HSY.US,D,20160513,000000,80.3218,80.6652,79.7782,79.8383,1075747.5426555,0
+HSY.US,D,20160516,000000,79.6804,80.2271,79.5345,80.0554,857908.14833285,0
+HSY.US,D,20160517,000000,79.7615,80.1313,78.0576,78.3329,1279378.3232824,0
+HSY.US,D,20160518,000000,77.9451,78.54,77.1509,77.6255,1254384.0155981,0
+HSY.US,D,20160519,000000,77.3866,78.2856,77.0128,78.2856,1406584.8448116,0
+HSY.US,D,20160520,000000,78.4986,78.6781,78.0299,78.395,1207984.5499723,0
+HSY.US,D,20160523,000000,78.4434,79.3865,78.2145,78.7719,996553.12082186,0
+HSY.US,D,20160524,000000,78.8568,79.6914,78.7265,79.3964,871055.52515162,0
+HSY.US,D,20160525,000000,79.4862,79.7812,78.9722,79.4142,1707074.0158036,0
+HSY.US,D,20160526,000000,79.5088,80.6247,79.3865,80.1008,1056532.769519,0
+HSY.US,D,20160527,000000,80.2419,80.7806,80.1886,80.4936,876847.22287288,0
+HSY.US,D,20160531,000000,80.6247,81.1289,79.86,80.7105,3746651.6885156,0
+HSY.US,D,20160601,000000,80.8576,81.2995,80.3711,80.8407,1320279.0209457,0
+HSY.US,D,20160602,000000,80.674,80.7885,79.9716,80.6335,1005374.4623109,0
+HSY.US,D,20160603,000000,80.6247,81.5461,80.6247,81.2748,1183288.2400356,0
+HSY.US,D,20160606,000000,81.2748,81.703,80.6572,81.0943,1247202.6753189,0
+HSY.US,D,20160607,000000,81.1526,81.416,80.9285,81.0242,467968.97315799,0
+HSY.US,D,20160608,000000,80.9374,81.4652,80.2843,81.4652,1081082.1077774,0
+HSY.US,D,20160609,000000,81.4248,84.065,81.3085,83.8124,3441565.8515862,0
+HSY.US,D,20160610,000000,83.5282,84.4921,82.876,83.7946,1876901.3104307,0
+HSY.US,D,20160613,000000,83.4641,84.063,83.1,83.1277,1254412.3963359,0
+HSY.US,D,20160614,000000,82.8672,84.1547,82.4469,83.9524,1416774.5433051,0
+HSY.US,D,20160615,000000,83.9446,84.1547,83.0231,83.4937,2666530.4714347,0
+HSY.US,D,20160616,000000,83.5125,84.1852,83.247,84.1261,1633782.7874472,0
+HSY.US,D,20160617,000000,83.9969,84.4497,83.0487,84.4152,2454148.2875655,0
+HSY.US,D,20160620,000000,84.3589,84.9706,83.9524,84.0057,1409957.0846294,0
+HSY.US,D,20160621,000000,84.276,84.7969,84.1359,84.7171,1534574.8774256,0
+HSY.US,D,20160622,000000,84.7171,84.7171,84.2306,84.6223,1512924.4288211,0
+HSY.US,D,20160623,000000,84.9627,85.0732,83.9346,84.424,1345531.7960643,0
+HSY.US,D,20160624,000000,83.1543,85.6148,82.9698,85.161,2209151.5678938,0
+HSY.US,D,20160627,000000,84.5247,84.65,83.8024,84.501,1865859.1762033,0
+HSY.US,D,20160628,000000,84.57,84.57,82.9817,83.6495,1675028.1083561,0
+HSY.US,D,20160629,000000,84.4832,84.5247,83.6574,84.4407,1844874.661341,0
+HSY.US,D,20160630,000000,84.7969,102.397,84.7348,98.6486,22887581.185852,0
+HSY.US,D,20160701,000000,97.4647,99.5756,94.352,97.3285,7583758.870213,0
+HSY.US,D,20160705,000000,95.6197,98.3033,94.8305,96.0854,2988541.364113,0
+HSY.US,D,20160706,000000,96.4258,97.0879,94.4852,95.0012,4805564.3856246,0
+HSY.US,D,20160707,000000,95.6197,96.341,94.7517,95.6474,2309881.9017826,0
+HSY.US,D,20160708,000000,95.9986,96.3588,95.1225,96.2098,1281419.7092136,0
+HSY.US,D,20160711,000000,96.046,97.8978,95.3031,95.7391,3011333.123819,0
+HSY.US,D,20160712,000000,95.7786,96.0854,94.5217,94.5217,1789144.0145423,0
+HSY.US,D,20160713,000000,94.352,95.2745,94.053,94.1625,1299420.1922083,0
+HSY.US,D,20160714,000000,94.4102,95.4007,93.7531,93.9613,1510155.2796832,0
+HSY.US,D,20160715,000000,94.2495,97.368,93.7137,96.1712,3227238.5735752,0
+HSY.US,D,20160718,000000,95.9611,96.4258,94.7318,95.0741,867828.22981657,0
+HSY.US,D,20160719,000000,95.0841,95.3426,94.5139,95.0476,1332841.5518449,0
+HSY.US,D,20160720,000000,94.7614,95.1808,94.3343,94.8472,1014618.4740745,0
+HSY.US,D,20160721,000000,95.093,95.4955,94.3904,95.2745,1333823.7280947,0
+HSY.US,D,20160722,000000,95.1906,95.8161,95.0841,95.5725,1101539.5517936,0
+HSY.US,D,20160725,000000,95.903,96.8057,95.6197,96.4653,1822271.4308223,0
+HSY.US,D,20160726,000000,96.4752,96.8737,94.9716,95.2291,831407.63434576,0
+HSY.US,D,20160727,000000,95.5626,95.5626,94.0067,94.053,1445992.5129433,0
+HSY.US,D,20160728,000000,95.1709,97.5535,94.2395,96.7958,2459881.1966156,0
+HSY.US,D,20160729,000000,96.4949,97.299,95.8536,96.272,1463422.3403874,0
+HSY.US,D,20160801,000000,94.8838,96.4752,94.5306,96.3884,1773080.5169073,0
+HSY.US,D,20160802,000000,96.1525,97.7409,95.5526,97.5239,1851146.8044105,0
+HSY.US,D,20160803,000000,97.5338,97.5338,95.5725,96.046,1106412.9299251,0
+HSY.US,D,20160804,000000,96.2236,96.8639,95.7589,96.2324,581169.6005478,0
+HSY.US,D,20160805,000000,96.3311,97.2595,96.046,97.0582,959263.87205263,0
+HSY.US,D,20160808,000000,97.0385,97.2003,95.602,96.2009,675192.95791903,0
+HSY.US,D,20160809,000000,95.9888,96.5432,95.8349,95.8536,828463.13279164,0
+HSY.US,D,20160810,000000,96.0085,97.4647,96.0085,97.1667,668847.83580928,0
+HSY.US,D,20160811,000000,97.368,98.0152,96.5432,97.4055,1474315.4757409,0
+HSY.US,D,20160812,000000,97.2101,97.7793,96.8935,96.8935,814671.10778409,0
+HSY.US,D,20160815,000000,96.8442,98.0152,96.5146,97.22,1283969.9212309,0
+HSY.US,D,20160816,000000,96.7958,97.2496,96.4071,96.9133,1233833.3205861,0
+HSY.US,D,20160817,000000,97.0976,98.8952,96.8639,98.5992,1628499.9158121,0
+HSY.US,D,20160818,000000,98.7473,99.0038,97.5338,98.2737,937764.44951753,0
+HSY.US,D,20160819,000000,98.1533,99.2211,97.6698,98.7769,2923186.6063826,0
+HSY.US,D,20160822,000000,98.5499,99.2607,98.3724,99.0136,941080.94145731,0
+HSY.US,D,20160823,000000,99.0531,99.5263,98.4907,98.836,1310725.8618588,0
+HSY.US,D,20160824,000000,98.5697,98.5697,96.9133,96.9133,1996403.4752256,0
+HSY.US,D,20160825,000000,96.923,97.9274,96.7583,97.0188,750962.43285027,0
+HSY.US,D,20160826,000000,97.1914,98.2244,96.6981,96.9033,694830.40133023,0
+HSY.US,D,20160829,000000,96.6389,97.8781,96.6389,97.591,1915334.9110947,0
+HSY.US,D,20160830,000000,86.7455,87.6088,86.3084,87.0937,9100569.432927,0
+HSY.US,D,20160831,000000,87.3552,88.392,86.9625,87.3039,3724470.1146738,0
+HSY.US,D,20160901,000000,87.4529,87.7942,86.9024,86.9971,1360680.0149031,0
+HSY.US,D,20160902,000000,87.4015,87.6245,86.6754,86.7869,2816109.1231885,0
+HSY.US,D,20160906,000000,87.0779,87.3039,86.6379,87.2171,1282501.2180461,0
+HSY.US,D,20160907,000000,87.0859,87.2003,86.4051,86.6379,1646810.5597278,0
+HSY.US,D,20160908,000000,86.5708,86.6931,85.6524,85.7302,1313455.4806834,0
+HSY.US,D,20160909,000000,85.4669,85.5664,84.0451,84.061,1657519.2202852,0
+HSY.US,D,20160912,000000,84.4122,85.453,83.7295,85.1945,1785838.6721781,0
+HSY.US,D,20160913,000000,84.9953,85.014,83.8873,83.9139,1651509.5990411,0
+HSY.US,D,20160914,000000,84.2908,84.3845,83.6041,83.8873,1421742.1860304,0
+HSY.US,D,20160915,000000,83.5539,84.1991,83.2224,83.9139,1312506.7531603,0
+HSY.US,D,20160916,000000,83.9732,84.4566,83.3092,83.4464,1545399.0881301,0
+HSY.US,D,20160919,000000,83.8054,84.0877,83.2559,83.4227,1464934.6282767,0
+HSY.US,D,20160920,000000,83.4749,83.9051,83.3891,83.4848,1404381.2832356,0
+HSY.US,D,20160921,000000,83.3803,84.4556,83.1444,84.2169,1215865.2727204,0
+HSY.US,D,20160922,000000,84.2169,84.7694,83.5806,84.0451,1083931.3311401,0
+HSY.US,D,20160923,000000,83.7196,85.4086,82.8278,83.7739,4399738.0788287,0
+HSY.US,D,20160926,000000,83.4285,84.0531,83.2224,83.318,983144.23577556,0
+HSY.US,D,20160927,000000,83.6861,83.7817,82.5495,82.7685,1640256.6364752,0
+HSY.US,D,20160928,000000,83.0122,83.3803,82.6629,83.1444,826865.70268862,0
+HSY.US,D,20160929,000000,83.3466,83.9051,82.6896,82.7163,1116902.6533618,0
+HSY.US,D,20160930,000000,82.9945,84.1064,82.7587,83.5539,1093912.2284907,0
+HSY.US,D,20161003,000000,83.2905,83.5627,82.9234,83.3891,1042031.2260646,0
+HSY.US,D,20161004,000000,83.2224,83.7472,82.8977,83.0546,1368060.0203472,0
+HSY.US,D,20161005,000000,83.0379,83.2648,82.6088,82.7764,2635347.1356989,0
+HSY.US,D,20161006,000000,82.5584,83.5292,82.5584,83.1267,1796020.2618893,0
+HSY.US,D,20161007,000000,83.3466,83.4848,82.4016,83.2145,1406403.4108088,0
+HSY.US,D,20161010,000000,83.2145,84.3747,83.2145,83.5439,863157.57124122,0
+HSY.US,D,20161011,000000,83.6762,83.8144,82.4518,82.7073,820293.53467591,0
+HSY.US,D,20161012,000000,82.7587,83.2312,82.6817,82.9875,787533.04079268,0
+HSY.US,D,20161013,000000,82.7163,83.8241,82.3315,83.5983,1163669.0413844,0
+HSY.US,D,20161014,000000,83.8607,84.935,83.8518,84.282,1788725.3986587,0
+HSY.US,D,20161017,000000,84.2553,84.5681,83.8873,84.5503,854349.40652339,0
+HSY.US,D,20161018,000000,84.9884,85.1294,84.1162,84.1745,888403.25117531,0
+HSY.US,D,20161019,000000,84.0777,84.1823,83.099,83.5806,791816.50501564,0
+HSY.US,D,20161020,000000,83.6328,83.7295,83.0379,83.1365,858646.0475175,0
+HSY.US,D,20161021,000000,83.0467,83.3733,82.1825,83.3466,1273076.7858773,0
+HSY.US,D,20161024,000000,83.6417,83.9051,83.0122,83.2825,737733.96820902,0
+HSY.US,D,20161025,000000,83.4651,83.7817,83.0122,83.7383,801694.01539255,0
+HSY.US,D,20161026,000000,83.8153,84.3559,83.3803,84.0353,887603.52252601,0
+HSY.US,D,20161027,000000,84.498,85.2686,83.3269,83.4749,2772112.8979017,0
+HSY.US,D,20161028,000000,85.3898,90.3238,85.3898,89.4991,4946190.9417758,0
+HSY.US,D,20161031,000000,89.5345,90.0584,88.6772,89.5543,1973607.6611285,0
+HSY.US,D,20161101,000000,89.6707,89.6707,88.6673,89.1418,1302815.744775,0
+HSY.US,D,20161102,000000,89.06,89.5345,88.4197,89.0057,1207092.5839249,0
+HSY.US,D,20161103,000000,88.8972,88.9979,87.739,87.9955,956617.36824616,0
+HSY.US,D,20161104,000000,88.101,88.3339,87.2171,87.4015,976156.4926726,0
+HSY.US,D,20161107,000000,87.8889,88.8873,87.7942,88.7907,2089927.1288908,0
+HSY.US,D,20161108,000000,88.8469,89.9775,88.4286,88.4464,1419773.7791394,0
+HSY.US,D,20161109,000000,86.8066,88.2984,85.9148,87.8021,1550151.8481257,0
+HSY.US,D,20161110,000000,87.5929,87.5929,84.7161,85.014,2727187.2034497,0
+HSY.US,D,20161111,000000,84.935,85.9572,84.1311,84.9953,891292.00485147,0
+HSY.US,D,20161114,000000,84.8828,86.6478,84.3391,86.4553,1690458.1073779,0
+HSY.US,D,20161115,000000,86.4633,87.2762,86.2738,86.6379,1375382.250718,0
+HSY.US,D,20161116,000000,86.7011,87.4863,86.5708,86.7869,1078655.5546894,0
+HSY.US,D,20161117,000000,86.6034,87.4164,85.817,86.6666,1545805.5408403,0
+HSY.US,D,20161118,000000,86.4909,87.0779,85.5734,86.1426,1130697.7191628,0
+HSY.US,D,20161121,000000,85.7262,86.5097,85.0397,86.0074,1401733.7658312,0
+HSY.US,D,20161122,000000,86.3172,86.4396,85.7697,85.9473,1175288.9263471,0
+HSY.US,D,20161123,000000,85.6997,86.0894,84.7772,85.4549,1232001.7493956,0
+HSY.US,D,20161125,000000,85.9118,86.1743,85.3544,85.9542,641720.91839346,0
+HSY.US,D,20161128,000000,85.8842,86.6132,85.7529,86.0528,1058151.4851754,0
+HSY.US,D,20161129,000000,85.9887,86.8273,85.3642,86.3074,1182851.3793919,0
+HSY.US,D,20161130,000000,85.7085,86.193,84.8966,84.9953,5029810.7315216,0
+HSY.US,D,20161201,000000,84.8749,85.6109,84.1538,84.6815,1239460.8154668,0
+HSY.US,D,20161202,000000,84.943,85.8762,84.6086,85.3831,935413.91626314,0
+HSY.US,D,20161205,000000,85.2705,86.3212,84.8374,86.0952,800671.29523141,0
+HSY.US,D,20161206,000000,86.263,86.8096,85.7619,86.6231,1455168.6136558,0
+HSY.US,D,20161207,000000,86.6774,87.3276,85.8941,87.2141,1004451.0747322,0
+HSY.US,D,20161208,000000,87.1411,87.4933,86.4475,86.5807,1076959.8056017,0
+HSY.US,D,20161209,000000,86.5718,88.5608,86.2995,88.2164,1961360.3591393,0
+HSY.US,D,20161212,000000,88.173,89.4822,87.9866,88.914,936770.11009426,0
+HSY.US,D,20161213,000000,88.9879,89.6707,88.4097,88.7374,780472.31864948,0
+HSY.US,D,20161214,000000,88.9327,89.2503,87.5998,87.9422,831778.61113365,0
+HSY.US,D,20161215,000000,88.0389,88.8794,86.9408,88.5785,1566404.8885458,0
+HSY.US,D,20161216,000000,88.7541,89.3747,88.0487,88.9702,1052732.7914377,0
+HSY.US,D,20161219,000000,89.0974,89.3116,88.4986,89.2406,644297.48395305,0
+HSY.US,D,20161220,000000,88.5608,90.4057,88.5232,90.2527,1055588.096387,0
+HSY.US,D,20161221,000000,90.5596,91.4968,90.2804,90.7402,1140092.7569958,0
+HSY.US,D,20161222,000000,91.0321,92.59,90.9384,91.856,1711516.6148783,0
+HSY.US,D,20161223,000000,91.8273,91.9023,90.8595,91.1397,661197.19975747,0
+HSY.US,D,20161227,000000,91.0953,91.5057,91.0321,91.2937,411907.89348263,0
+HSY.US,D,20161228,000000,91.2049,91.2049,90.4885,90.7224,524899.71972953,0
+HSY.US,D,20161229,000000,90.6514,91.6537,90.6514,91.4673,710762.1312537,0
+HSY.US,D,20161230,000000,91.1042,91.341,90.163,90.967,833378.06843223,0
+HSY.US,D,20170103,000000,91.3311,91.8175,90.8131,91.4071,780272.63988659,0
+HSY.US,D,20170104,000000,91.6083,92.0869,91.3311,91.5797,959872.0307213,0
+HSY.US,D,20170105,000000,90.6978,91.7089,90.595,90.9848,1453770.8623155,0
+HSY.US,D,20170106,000000,91.856,92.5534,91.2147,91.9112,1042031.2260646,0
+HSY.US,D,20170109,000000,91.9112,92.1096,91.0696,91.3785,1012133.1323153,0
+HSY.US,D,20170110,000000,91.8096,92.4696,91.341,92.1914,1280372.6627058,0
+HSY.US,D,20170111,000000,91.8826,92.8721,91.8273,92.294,1069876.7843073,0
+HSY.US,D,20170112,000000,92.1096,92.7873,91.7465,92.0672,867666.0541716,0
+HSY.US,D,20170113,000000,91.9842,92.5624,91.7819,92.2012,770021.11192846,0
+HSY.US,D,20170117,000000,92.1815,92.7212,91.8372,92.4983,1025961.646843,0
+HSY.US,D,20170118,000000,92.5534,93.4553,92.3127,92.9245,1346958.9417401,0
+HSY.US,D,20170119,000000,92.9155,92.9727,92.2012,92.5437,526377.54529439,0
+HSY.US,D,20170120,000000,93.0487,93.393,92.3127,92.8524,698984.12503722,0
+HSY.US,D,20170123,000000,92.8426,92.9155,92.3226,92.6186,791449.58261889,0
+HSY.US,D,20170124,000000,92.7479,94.3343,92.4597,93.6713,966073.22194613,0
+HSY.US,D,20170125,000000,93.7434,93.9318,93.2322,93.474,795604.31992366,0
+HSY.US,D,20170126,000000,93.2076,93.393,92.8426,92.9442,872306.30481351,0
+HSY.US,D,20170127,000000,93.2174,93.252,91.9931,92.815,1176028.8527273,0
+HSY.US,D,20170130,000000,93.0487,93.3062,91.9477,92.4055,1502894.8787771,0
+HSY.US,D,20170131,000000,93.0487,93.474,92.3858,92.7774,1936073.1216962,0
+HSY.US,D,20170201,000000,92.6087,93.1888,91.9112,92.4499,1402998.7358621,0
+HSY.US,D,20170202,000000,92.7676,93.2964,92.2663,92.8721,1727882.164652,0
+HSY.US,D,20170203,000000,91.1239,94.4941,89.3658,94.1004,3079605.0159633,0
+HSY.US,D,20170206,000000,94.1201,94.722,93.6092,94.4675,1245068.0383919,0
+HSY.US,D,20170207,000000,94.5039,95.0377,94.1625,94.277,1645918.5936805,0
+HSY.US,D,20170208,000000,94.1201,94.5503,93.8459,94.1004,1016184.4826464,0
+HSY.US,D,20170209,000000,94.3156,96.3685,94.3156,95.0841,2200627.2105546,0
+HSY.US,D,20170210,000000,95.1995,95.5241,94.4941,94.6489,1113616.5693554,0
+HSY.US,D,20170213,000000,94.5503,95.3426,94.4004,95.1709,744179.43649909,0
+HSY.US,D,20170214,000000,94.9716,95.3426,94.4941,95.2942,780560.50165643,0
+HSY.US,D,20170215,000000,94.9913,95.9414,94.7033,95.6967,1203074.6823205,0
+HSY.US,D,20170216,000000,96.0559,96.3588,94.4191,94.6756,1665846.9396549,0
+HSY.US,D,20170217,000000,93.9613,94.7811,93.6623,94.3343,1988880.5524943,0
+HSY.US,D,20170221,000000,94.5503,95.7589,94.2198,95.4204,1518019.7848667,0
+HSY.US,D,20170222,000000,95.3525,95.677,95.162,95.4955,949365.07612232,0
+HSY.US,D,20170223,000000,95.6197,96.6882,95.5053,96.0954,995495.93833615,0
+HSY.US,D,20170224,000000,96.1348,96.3982,95.6967,96.3114,1193414.0818688,0
+HSY.US,D,20170227,000000,96.1248,96.4071,95.2942,95.3623,841581.11527476,0
+HSY.US,D,20170228,000000,95.6967,96.485,95.6386,95.8438,1756377.4390723,0
+HSY.US,D,20170301,000000,96.046,97.2299,95.381,96.7672,1932013.6625828,0
+HSY.US,D,20170302,000000,96.933,97.0088,96.046,96.5245,1197689.4373095,0
+HSY.US,D,20170303,000000,96.2098,96.5048,95.6197,96.0954,999132.72717477,0
+HSY.US,D,20170306,000000,95.5053,96.1427,95.4471,96.046,876372.85911132,0
+HSY.US,D,20170307,000000,96.1051,96.2917,95.6109,95.6671,908074.14331328,0
+HSY.US,D,20170308,000000,95.5439,96.1712,94.9223,96.046,1918202.3792175,0
+HSY.US,D,20170309,000000,96.2236,96.9033,95.7875,96.7386,1123341.0264673,0
+HSY.US,D,20170310,000000,97.147,97.1914,96.1525,96.341,831635.69384651,0
+HSY.US,D,20170313,000000,96.0854,96.341,95.8733,96.1348,869175.30126766,0
+HSY.US,D,20170314,000000,96.1348,96.272,95.7875,95.9986,768058.78662423,0
+HSY.US,D,20170315,000000,96.0559,96.9133,96.0085,96.6685,969498.16884848,0
+HSY.US,D,20170316,000000,96.6103,96.8539,95.9799,96.8244,683215.58435651,0
+HSY.US,D,20170317,000000,97.1076,97.1076,96.3685,96.4071,1539585.0912576,0
+HSY.US,D,20170320,000000,96.4071,96.562,95.97,96.272,1070034.9055611,0
+HSY.US,D,20170321,000000,95.9128,96.341,95.5142,95.6287,1352841.8632616,0
+HSY.US,D,20170322,000000,95.893,96.1427,94.7517,95.4855,1326954.5759321,0
+HSY.US,D,20170323,000000,95.4758,96.1625,95.2291,95.6197,799895.89292886,0
+HSY.US,D,20170324,000000,95.8733,96.0657,95.0741,95.5142,898224.00007646,0
+HSY.US,D,20170327,000000,95.238,96.0085,95.0476,95.7688,965923.20947452,0
+HSY.US,D,20170328,000000,95.5626,97.2299,95.2942,96.5432,1513638.001659,0
+HSY.US,D,20170329,000000,96.4949,97.0779,96.1151,96.9624,896369.11613704,0
+HSY.US,D,20170330,000000,96.7672,96.9624,96.0173,96.3114,1055222.187588,0
+HSY.US,D,20170331,000000,96.3014,97.0285,95.7589,96.6291,1169423.2359878,0
+HSY.US,D,20170403,000000,96.341,96.708,96.0954,96.3311,1139789.6912593,0
+HSY.US,D,20170404,000000,95.9227,96.0273,95.3031,95.8832,1057494.6738133,0
+HSY.US,D,20170405,000000,95.9986,97.147,95.7391,96.4653,1031819.2284199,0
+HSY.US,D,20170406,000000,96.4653,96.6488,95.9986,96.2917,605429.04984086,0
+HSY.US,D,20170407,000000,96.4169,97.147,96.0559,96.8737,1086518.0326775,0
+HSY.US,D,20170410,000000,96.9714,97.1372,95.5725,95.8161,1612159.7059828,0
+HSY.US,D,20170411,000000,95.6474,95.9611,95.3326,95.903,833376.04123668,0
+HSY.US,D,20170412,000000,95.9315,96.4949,95.5526,96.4456,673913.79751927,0
+HSY.US,D,20170413,000000,96.3588,96.3685,95.6671,95.7194,646513.20870254,0
+HSY.US,D,20170417,000000,95.8161,96.272,95.6868,96.1348,630142.59093986,0
+HSY.US,D,20170418,000000,96.1427,97.3187,96.0756,96.8244,969255.9189788,0
+HSY.US,D,20170419,000000,96.9133,97.1273,95.8536,96.0756,742068.11232104,0
+HSY.US,D,20170420,000000,96.1625,96.485,95.6197,96.2236,1062980.2650046,0
+HSY.US,D,20170421,000000,96.046,96.1625,94.9814,95.0012,1215381.7865789,0
+HSY.US,D,20170424,000000,95.2193,96.0657,95.2193,95.9315,977690.06611541,0
+HSY.US,D,20170425,000000,96.0173,96.3014,95.7974,95.9414,1064332.4044446,0
+HSY.US,D,20170426,000000,96.0657,96.1427,94.2198,95.093,2021945.1257118,0
+HSY.US,D,20170427,000000,95.3525,95.97,94.8472,94.9814,1014990.4644602,0
+HSY.US,D,20170428,000000,94.6401,95.7688,94.5039,95.7194,1206492.5340385,0
+HSY.US,D,20170501,000000,95.5339,95.7194,94.6846,94.6846,1010448.5328031,0
+HSY.US,D,20170502,000000,94.7517,95.0288,94.4004,94.6943,994795.54226941,0
+HSY.US,D,20170503,000000,94.4852,94.6589,93.7531,94.4191,1391670.7670604,0
+HSY.US,D,20170504,000000,94.9913,95.6671,94.3904,94.8838,1285250.0952284,0
+HSY.US,D,20170505,000000,95.2291,95.2291,94.8108,95.1324,774013.67358825,0
+HSY.US,D,20170508,000000,94.9913,95.0841,94.4576,94.6489,1517242.3553687,0
+HSY.US,D,20170509,000000,94.6302,94.8838,93.8923,94.1399,828090.12880819,0
+HSY.US,D,20170510,000000,94.1587,94.7517,93.9218,94.3243,894512.20500205,0
+HSY.US,D,20170511,000000,94.062,94.4191,93.7729,94.2495,869028.32958941,0
+HSY.US,D,20170512,000000,94.1625,94.8404,94.1488,94.7033,667276.75924857,0
+HSY.US,D,20170515,000000,94.6401,95.5241,94.4675,95.4107,906857.82597595,0
+HSY.US,D,20170516,000000,95.5241,95.5339,94.7121,94.8207,673149.54479232,0
+HSY.US,D,20170517,000000,94.5503,97.0001,94.4102,96.1909,1422256.0801054,0
+HSY.US,D,20170518,000000,96.1348,98.3328,95.7688,97.9659,2011837.5286387,0
+HSY.US,D,20170519,000000,97.9659,99.2211,97.3868,99.0729,1778413.0548337,0
+HSY.US,D,20170522,000000,98.9446,100.286,98.9446,99.7239,1534804.9641219,0
+HSY.US,D,20170523,000000,99.9608,101.204,99.7338,100.641,1410109.1242966,0
+HSY.US,D,20170524,000000,100.603,101.815,100.563,101.718,1349852.7634052,0
+HSY.US,D,20170525,000000,101.628,102.95,101.401,102.556,2118638.2996385,0
+HSY.US,D,20170526,000000,102.556,103.601,102.002,103.128,1116419.1672202,0
+HSY.US,D,20170530,000000,103.088,103.088,102.329,102.763,820680.72902829,0
+HSY.US,D,20170531,000000,102.94,103.305,102.476,102.526,1857468.6137713,0
+HSY.US,D,20170601,000000,102.822,103.019,102.161,103.019,1438339.849696,0
+HSY.US,D,20170602,000000,102.526,103.147,102.082,103.078,1190376.3293189,0
+HSY.US,D,20170605,000000,102.93,102.97,102.456,102.674,1484324.7538293,0
+HSY.US,D,20170606,000000,102.674,103.167,102.378,102.723,730829.3401241,0
+HSY.US,D,20170607,000000,102.427,102.793,102.19,102.723,799672.90141702,0
+HSY.US,D,20170608,000000,102.763,102.763,100.947,101.194,1372116.4386673,0
+HSY.US,D,20170609,000000,101.254,101.529,100.76,101.391,936779.23247429,0
+HSY.US,D,20170612,000000,101.588,101.815,100.75,101.027,761890.0305284,0
+HSY.US,D,20170613,000000,100.68,101.628,100.217,101.578,811116.42036575,0
+HSY.US,D,20170614,000000,101.708,102.576,101.558,101.746,837866.27940699,0
+HSY.US,D,20170615,000000,101.411,102.586,100.967,102.18,1525449.4566023,0
+HSY.US,D,20170616,000000,102.279,102.437,98.471,99.4579,2572168.5724046,0
+HSY.US,D,20170619,000000,99.5457,100.217,98.7177,99.8722,1415482.2061342,0
+HSY.US,D,20170620,000000,99.912,100.019,99.1221,99.2697,877559.78211299,0
+HSY.US,D,20170621,000000,99.4579,100.089,98.984,99.2509,947611.551961,0
+HSY.US,D,20170622,000000,99.0729,99.2697,98.2638,98.2836,858157.49338701,0
+HSY.US,D,20170623,000000,98.0843,98.4611,97.2891,97.6601,1421368.1684492,0
+HSY.US,D,20170626,000000,97.9274,98.4611,97.5535,98.0744,1219316.5731651,0
+HSY.US,D,20170627,000000,97.8484,97.9175,96.0954,96.2009,1152626.9071569,0
+HSY.US,D,20170628,000000,96.6291,96.8145,95.7105,95.7688,928531.58732941,0
+HSY.US,D,20170629,000000,95.7491,95.7491,94.3243,94.8207,1031323.5791051,0
+HSY.US,D,20170630,000000,94.9716,96.708,94.9716,95.5053,1822435.6336628,0
+HSY.US,D,20170703,000000,95.2193,95.6868,94.5404,94.8404,805467.63993162,0
+HSY.US,D,20170705,000000,94.8404,94.9814,94.1488,94.5601,1928251.1876194,0
+HSY.US,D,20170706,000000,94.6302,95.4373,94.3056,94.6589,1347287.3474211,0
+HSY.US,D,20170707,000000,94.8572,95.0476,94.1587,94.2011,831184.64283392,0
+HSY.US,D,20170710,000000,94.3904,94.5139,93.3349,93.3645,1066608.945061,0
+HSY.US,D,20170711,000000,93.3842,93.5224,92.2842,92.5534,1880497.555358,0
+HSY.US,D,20170712,000000,92.9727,93.393,92.8237,93.2421,1070324.7945266,0
+HSY.US,D,20170713,000000,93.252,93.4119,92.8623,93.2174,724982.90812267,0
+HSY.US,D,20170714,000000,93.4453,93.9515,93.4217,93.7995,641694.56485116,0
+HSY.US,D,20170717,000000,93.7828,94.6687,93.6526,94.5404,948248.09136754,0
+HSY.US,D,20170718,000000,94.4852,94.6489,93.9613,94.1824,857123.62365028,0
+HSY.US,D,20170719,000000,94.1922,94.5997,94.1004,94.3609,646963.24611737,0
+HSY.US,D,20170720,000000,94.5306,94.722,94.2583,94.5306,472435.89857933,0
+HSY.US,D,20170721,000000,94.4388,94.6943,94.0343,94.6302,844599.60946689,0
+HSY.US,D,20170724,000000,94.6184,94.6184,93.6179,93.6526,1454351.6538442,0
+HSY.US,D,20170725,000000,93.7434,95.6474,93.2076,95.5626,1463085.825924,0
+HSY.US,D,20170726,000000,95.0741,96.1348,93.9702,94.277,1980707.9135852,0
+HSY.US,D,20170727,000000,94.3343,94.6846,93.4553,94.6756,1613324.3298333,0
+HSY.US,D,20170728,000000,94.5997,95.3031,94.1103,94.3432,917056.64684948,0
+HSY.US,D,20170731,000000,94.4488,94.6687,93.4019,93.6623,1326635.2926312,0
+HSY.US,D,20170801,000000,93.837,94.277,93.1888,93.9702,1000876.1153583,0
+HSY.US,D,20170802,000000,93.8923,94.1587,93.0922,93.9121,795305.30857823,0
+HSY.US,D,20170803,000000,93.8923,94.2583,93.7137,93.8647,817936.91983482,0
+HSY.US,D,20170804,000000,94.0255,94.2109,93.2076,93.2678,799188.40167766,0
+HSY.US,D,20170807,000000,93.3842,94.053,93.2678,93.9702,856292.47346977,0
+HSY.US,D,20170808,000000,93.6249,94.4388,93.3842,93.4651,1092179.9898828,0
+HSY.US,D,20170809,000000,93.4937,93.7137,92.6748,93.6092,1128351.2402994,0
+HSY.US,D,20170810,000000,93.3743,94.1004,93.1296,93.6526,621258.40638844,0
+HSY.US,D,20170811,000000,93.6179,94.4488,93.393,93.5608,643082.1802135,0
+HSY.US,D,20170814,000000,93.8272,94.3156,93.7995,94.2297,602241.28481927,0
+HSY.US,D,20170815,000000,94.1922,94.3432,93.9318,94.1922,616585.72061753,0
+HSY.US,D,20170816,000000,94.277,94.5997,94.0906,94.3156,792732.79740977,0
+HSY.US,D,20170817,000000,95.1127,97.2694,95.1127,95.9315,1848431.3759549,0
+HSY.US,D,20170818,000000,95.9888,96.046,94.7811,95.4855,1177210.7077401,0
+HSY.US,D,20170821,000000,95.4007,95.8249,94.8472,95.7194,722717.51708188,0
+HSY.US,D,20170822,000000,95.7293,95.9315,95.0377,95.8438,1464498.781231,0
+HSY.US,D,20170823,000000,95.8161,96.272,95.4204,96.1348,2530811.7557397,0
+HSY.US,D,20170824,000000,95.4758,96.4357,94.4004,94.429,2568877.4204093,0
+HSY.US,D,20170825,000000,94.8009,95.1225,94.0343,94.1201,1520872.0490228,0
+HSY.US,D,20170828,000000,94.2109,94.2297,92.9629,93.474,1795581.3740501,0
+HSY.US,D,20170829,000000,93.5707,94.1587,93.4453,93.9121,1251612.8392646,0
+HSY.US,D,20170830,000000,93.837,94.4388,93.1208,93.4119,976328.80429538,0
+HSY.US,D,20170831,000000,93.2776,93.9613,93.0764,93.8923,859765.05946785,0
+HSY.US,D,20170901,000000,94.3056,94.5601,93.3447,94.5139,1311103.9338311,0
+HSY.US,D,20170905,000000,94.1824,94.8009,93.5124,93.6526,1577344.6493973,0
+HSY.US,D,20170906,000000,93.6338,94.2583,93.252,94.2297,1582516.0252765,0
+HSY.US,D,20170907,000000,94.352,96.708,94.1201,96.4554,1927920.7547428,0
+HSY.US,D,20170908,000000,96.4071,97.4647,96.0085,96.7869,1216980.2302796,0
+HSY.US,D,20170911,000000,97.0976,98.3428,96.8244,98.1237,1199698.3881117,0
+HSY.US,D,20170912,000000,98.104,98.7177,97.8484,98.0546,849438.52527391,0
+HSY.US,D,20170913,000000,97.7212,98.984,97.5733,97.9077,870809.22089081,0
+HSY.US,D,20170914,000000,97.6915,97.9955,97.4844,97.809,601033.07626419,0
+HSY.US,D,20170915,000000,97.9175,98.9446,97.9175,98.915,1368343.8277259,0
+HSY.US,D,20170918,000000,98.9347,99.0729,98.0251,98.2145,1031938.8329581,0
+HSY.US,D,20170919,000000,98.1434,98.2638,97.6601,97.8978,1057040.5820073,0
+HSY.US,D,20170920,000000,97.4943,97.7509,96.3982,97.0385,772466.92337427,0
+HSY.US,D,20170921,000000,97.1174,97.2397,95.8249,96.2324,1008918.0001536,0
+HSY.US,D,20170922,000000,96.3014,96.5146,94.8472,95.2942,1283315.1370643,0
+HSY.US,D,20170925,000000,95.4107,95.6474,94.7911,95.6109,1657520.233883,0
+HSY.US,D,20170926,000000,95.7688,96.1051,95.4204,95.9414,933772.90145552,0
+HSY.US,D,20170927,000000,95.9799,96.9133,95.9315,96.8442,1358158.1836236,0
+HSY.US,D,20170928,000000,96.2817,97.3384,96.0954,96.4752,1001810.6525125,0
+HSY.US,D,20170929,000000,96.7267,97.9659,96.4357,97.6818,1341781.4842743,0
+HSY.US,D,20171002,000000,97.7112,98.1434,97.2792,97.4153,981637.01587505,0
+HSY.US,D,20171003,000000,97.514,97.6304,96.0657,96.3311,1059966.8388014,0
+HSY.US,D,20171004,000000,96.6004,97.5436,95.8635,96.8639,948836.99167836,0
+HSY.US,D,20171005,000000,97.0001,97.5436,96.7169,97.4844,979356.42086756,0
+HSY.US,D,20171006,000000,97.4351,97.7409,96.933,97.2496,1111149.4723563,0
+HSY.US,D,20171009,000000,97.3187,97.5042,96.3884,96.5432,671536.91072257,0
+HSY.US,D,20171010,000000,96.7672,97.6107,96.0854,97.5633,732356.83198023,0
+HSY.US,D,20171011,000000,97.6107,98.8064,97.6107,98.0054,998659.37701099,0
+HSY.US,D,20171012,000000,97.9471,99.0235,97.9471,98.4119,1166982.4925308,0
+HSY.US,D,20171013,000000,98.6289,98.6289,97.9758,98.5007,1164561.0074317,0
+HSY.US,D,20171016,000000,98.6486,99.3192,98.2145,99.2795,674960.84402715,0
+HSY.US,D,20171017,000000,99.1517,99.2509,98.4413,99.1913,611912.02124883,0
+HSY.US,D,20171018,000000,99.2697,99.2697,98.4316,98.481,750875.2634411,0
+HSY.US,D,20171019,000000,98.4513,98.6486,97.6107,97.8387,763758.09123899,0
+HSY.US,D,20171020,000000,98.1336,98.4316,97.4351,97.5535,801212.55644653,0
+HSY.US,D,20171023,000000,97.6501,97.7793,96.6004,97.6404,1060673.3164548,0
+HSY.US,D,20171024,000000,97.8781,98.2244,97.7409,97.8484,879057.87963348,0
+HSY.US,D,20171025,000000,97.2891,97.5821,96.4071,97.2101,1332585.1116062,0
+HSY.US,D,20171026,000000,96.1525,96.1812,91.7465,92.0572,2907380.5625841,0
+HSY.US,D,20171027,000000,91.9566,93.1888,91.8273,93.1493,2060933.1643621,0
+HSY.US,D,20171030,000000,93.3546,94.5306,93.2421,93.7137,1619923.8649862,0
+HSY.US,D,20171031,000000,94.1587,95.2193,93.9879,95.02,1466928.3751122,0
+HSY.US,D,20171101,000000,95.381,95.6386,94.5139,95.5142,906384.47581218,0
+HSY.US,D,20171102,000000,95.238,95.5725,94.5601,95.4007,976708.9034633,0
+HSY.US,D,20171103,000000,95.2468,95.5725,94.7033,94.7911,904418.09611683,0
+HSY.US,D,20171106,000000,94.8838,94.8838,93.2076,93.4019,872198.86344871,0
+HSY.US,D,20171107,000000,93.2322,94.9322,93.1593,94.8207,1066671.7881235,0
+HSY.US,D,20171108,000000,94.8009,96.5719,94.7911,96.4071,892224.51481009,0
+HSY.US,D,20171109,000000,96.1525,96.9624,96.0273,96.4258,954310.41969636,0
+HSY.US,D,20171110,000000,96.046,97.445,96.046,97.2101,839947.19565161,0
+HSY.US,D,20171113,000000,97.3482,98.0251,96.6981,96.8145,1050260.6264495,0
+HSY.US,D,20171114,000000,96.6488,98.7275,96.3213,98.3033,1114950.4640354,0
+HSY.US,D,20171115,000000,97.9373,97.9373,96.046,96.1151,1031407.7077208,0
+HSY.US,D,20171116,000000,96.6882,98.5401,96.2423,98.1622,1343908.012419,0
+HSY.US,D,20171117,000000,97.7793,99.0235,97.5436,97.6206,2227443.9670494,0
+HSY.US,D,20171120,000000,97.6206,99.1319,97.4055,98.5301,988383.52270611,0
+HSY.US,D,20171121,000000,98.4019,99.0334,97.5633,97.6698,1178242.5502813,0
+HSY.US,D,20171122,000000,97.6698,98.0349,97.1273,97.3482,1063695.8650381,0
+HSY.US,D,20171124,000000,97.5436,97.6304,96.7267,96.7484,323444.11994078,0
+HSY.US,D,20171127,000000,97.0188,97.8484,96.4456,97.5535,704902.52248111,0
+HSY.US,D,20171128,000000,97.7606,98.9347,97.2595,98.915,1017816.3750739,0
+HSY.US,D,20171129,000000,98.9347,100.473,98.3231,99.4579,937354.95601396,0
+HSY.US,D,20171130,000000,99.6452,100.75,99.2895,99.8622,1897325.30572,0
+HSY.US,D,20171201,000000,99.9707,99.9707,98.2638,99.9418,800630.75132018,0
+HSY.US,D,20171204,000000,100.326,101.835,100.266,101.568,1301890.3300009,0
+HSY.US,D,20171205,000000,101.598,102.239,100.868,101.511,1121986.8598319,0
+HSY.US,D,20171206,000000,101.491,102.556,101.254,102.427,877986.50677885,0
+HSY.US,D,20171207,000000,102.161,102.586,101.698,102.239,766225.18823821,0
+HSY.US,D,20171208,000000,102.249,102.378,101.598,101.905,654733.48670735,0
+HSY.US,D,20171211,000000,101.736,101.785,100.85,101.548,643093.32978909,0
+HSY.US,D,20171212,000000,101.825,102.239,101.007,102.102,1001143.7051725,0
+HSY.US,D,20171213,000000,101.973,102.339,101.638,101.865,1082169.6981966,0
+HSY.US,D,20171214,000000,101.805,102.624,101.628,102.062,898440.91000162,0
+HSY.US,D,20171215,000000,102.229,103.424,101.895,102.783,1773692.7299671,0
+HSY.US,D,20171218,000000,101.993,103.818,101.401,102.881,1404953.9659818,0
+HSY.US,D,20171219,000000,103.424,104.292,103.355,103.946,1285053.4572589,0
+HSY.US,D,20171220,000000,104.144,104.292,102.95,103.512,1091292.0782265,0
+HSY.US,D,20171221,000000,103.877,103.976,103.108,103.207,637924.99470322,0
+HSY.US,D,20171222,000000,103.522,103.877,103.01,103.473,437608.67882043,0
+HSY.US,D,20171226,000000,103.473,103.956,103.217,103.532,451481.79165047,0
+HSY.US,D,20171227,000000,103.729,104.075,102.891,103.147,482915.48603822,0
+HSY.US,D,20171228,000000,103.394,103.512,102.683,102.97,595848.52361382,0
+HSY.US,D,20171229,000000,102.733,103.285,102.19,102.19,462675.96554503,0
+HSY.US,D,20180102,000000,102.161,102.634,100.82,100.947,939487.56574542,0
+HSY.US,D,20180103,000000,101.037,101.194,100.276,100.523,909516.4929558,0
+HSY.US,D,20180104,000000,101.007,101.481,100.69,101.194,754940.80414113,0
+HSY.US,D,20180105,000000,101.321,101.845,100.503,101.708,851996.84607344,0
+HSY.US,D,20180108,000000,101.935,103.177,101.736,102.703,966042.81401269,0
+HSY.US,D,20180109,000000,102.803,103.039,102.319,102.447,648783.66773223,0
+HSY.US,D,20180110,000000,100.246,100.84,98.6486,99.7527,1454722.630632,0
+HSY.US,D,20180111,000000,99.695,99.7239,98.9051,99.1319,848904.35924326,0
+HSY.US,D,20180112,000000,99.2895,99.448,98.3328,98.3724,690257.04814188,0
+HSY.US,D,20180116,000000,96.6103,98.3922,96.562,97.5042,1817156.8164188,0
+HSY.US,D,20180117,000000,97.6601,98.7374,97.3384,98.0645,1674043.9049106,0
+HSY.US,D,20180118,000000,98.1849,98.3724,96.8639,97.0582,760623.03330202,0
+HSY.US,D,20180119,000000,97.3779,98.6387,97.3482,98.471,1161671.2401578,0
+HSY.US,D,20180122,000000,98.5007,99.0432,98.2638,99.0038,1263202.3162938,0
+HSY.US,D,20180123,000000,99.1221,100.159,98.8854,99.7438,847218.74613329,0
+HSY.US,D,20180124,000000,99.3787,99.9219,98.8163,99.3093,998795.19911366,0
+HSY.US,D,20180125,000000,99.4579,100.463,99.2013,100.149,600252.60597274,0
+HSY.US,D,20180126,000000,100.434,100.67,99.5855,99.9996,1231354.0604135,0
+HSY.US,D,20180129,000000,99.695,99.9797,98.7374,98.7473,887082.53326652,0
+HSY.US,D,20180130,000000,98.3526,99.3489,98.1237,98.619,955924.06736388,0
+HSY.US,D,20180131,000000,98.4907,99.8622,98.471,99.3192,1393579.3716822,0
+HSY.US,D,20180201,000000,94.9322,95.6573,92.5534,93.4119,3505623.2041569,0
+HSY.US,D,20180202,000000,92.1183,94.7911,91.9566,92.7123,2591561.7387504,0
+HSY.US,D,20180205,000000,92.59,92.9727,90.1827,90.1827,2080389.1737706,0
+HSY.US,D,20180206,000000,89.5632,91.5995,88.9979,91.1949,2833461.9172011,0
+HSY.US,D,20180207,000000,90.9296,91.1851,89.1567,89.1665,1836890.5516192,0
+HSY.US,D,20180208,000000,89.4358,89.9036,87.8869,87.9155,1995862.2140106,0
+HSY.US,D,20180209,000000,88.6071,90.2893,88.0803,89.7338,2108719.2317525,0
+HSY.US,D,20180212,000000,90.0288,90.4609,89.428,89.8335,1370756.1904451,0
+HSY.US,D,20180213,000000,89.3915,89.9982,88.7423,89.6144,1255498.9731573,0
+HSY.US,D,20180214,000000,88.9594,89.6431,88.3219,89.1478,1061651.4383136,0
+HSY.US,D,20180215,000000,89.2484,90.894,88.3723,90.7402,1069861.5803406,0
+HSY.US,D,20180216,000000,90.3879,90.7766,89.1301,90.6701,2745889.0961088,0
+HSY.US,D,20180220,000000,89.94,90.5241,89.94,89.94,1281584.9256519,0
+HSY.US,D,20180221,000000,89.797,90.3149,88.1129,88.1316,1295747.9274474,0
+HSY.US,D,20180222,000000,86.8974,88.984,86.3015,87.9856,1324190.4947831,0
+HSY.US,D,20180223,000000,87.9323,88.5706,87.3503,87.8751,1381773.9983256,0
+HSY.US,D,20180226,000000,87.9945,89.282,87.8751,88.8311,972265.29079092,0
+HSY.US,D,20180227,000000,88.9554,90.1442,88.6367,89.0028,1647061.9319776,0
+HSY.US,D,20180228,000000,89.4901,89.8976,88.9752,89.064,1444250.1383576,0
+HSY.US,D,20180301,000000,89.0116,89.8345,87.9609,88.6466,1346187.5938287,0
+HSY.US,D,20180302,000000,88.2283,89.9627,88.2283,89.6154,1074253.4995262,0
+HSY.US,D,20180305,000000,89.2918,90.1847,89.2918,90.1452,1335314.7304307,0
+HSY.US,D,20180306,000000,90.1452,90.2971,89.4358,90.0712,1113663.1948535,0
+HSY.US,D,20180307,000000,89.1912,90.5319,88.9001,90.5319,1113924.7030809,0
+HSY.US,D,20180308,000000,90.6414,90.9581,89.6726,90.3238,1049351.4292398,0
+HSY.US,D,20180309,000000,90.4708,90.967,90.0061,90.967,714795.23682474,0
+HSY.US,D,20180312,000000,91.1141,92.2842,91.1141,91.5521,902921.01219413,0
+HSY.US,D,20180313,000000,91.856,92.6364,91.4169,92.2663,1375683.2892589,0
+HSY.US,D,20180314,000000,92.294,93.3645,91.9931,92.156,1097544.9629382,0
+HSY.US,D,20180315,000000,92.3956,93.0764,91.0864,91.4968,1344261.7580445,0
+HSY.US,D,20180316,000000,91.6892,92.2663,90.6701,91.5708,2529971.4831792,0
+HSY.US,D,20180319,000000,91.487,91.9211,90.3781,90.7065,1264982.1939974,0
+HSY.US,D,20180320,000000,90.8862,91.4968,90.5063,90.9384,857892.94436615,0
+HSY.US,D,20180321,000000,90.0229,90.0712,88.2471,89.2543,1646541.9563158,0
+HSY.US,D,20180322,000000,89.0817,90.015,87.9323,87.9708,1099761.7012855,0
+HSY.US,D,20180323,000000,88.1957,89.3274,86.9438,87.071,1564612.8476687,0
+HSY.US,D,20180326,000000,87.8415,88.9652,87.2871,88.8489,1197345.8276618,0
+HSY.US,D,20180327,000000,88.9001,89.572,88.2283,88.6367,1139110.580746,0
+HSY.US,D,20180328,000000,88.8745,90.1354,88.8745,89.054,1173553.6469458,0
+HSY.US,D,20180329,000000,89.4547,90.2055,89.2918,89.6993,989477.19471193,0
+HSY.US,D,20180402,000000,89.3185,89.4547,87.4765,87.9609,887390.66699197,0
+HSY.US,D,20180403,000000,88.4947,89.0116,87.731,88.6565,935830.50495118,0
+HSY.US,D,20180404,000000,88.1513,91.6162,88.1513,91.1851,1468427.4862305,0
+HSY.US,D,20180405,000000,91.5521,91.5521,89.7664,90.3702,1146310.1657851,0
+HSY.US,D,20180406,000000,90.0811,91.2147,89.1014,89.6006,853949.03539985,0
+HSY.US,D,20180409,000000,89.8896,90.9848,88.9367,90.0623,821723.72114505,0
+HSY.US,D,20180410,000000,88.1129,88.7917,86.5895,86.8875,2725402.2577571,0
+HSY.US,D,20180411,000000,86.8273,88.0665,86.7158,87.6048,1133886.4977821,0
+HSY.US,D,20180412,000000,87.812,87.9235,86.2009,86.6261,857049.63101225,0
+HSY.US,D,20180413,000000,86.707,87.2782,86.4376,86.9782,782175.16292174,0
+HSY.US,D,20180416,000000,86.8185,88.0852,86.5264,87.74,1223024.3138484,0
+HSY.US,D,20180417,000000,87.9037,88.1957,87.2338,87.6502,854698.08416009,0
+HSY.US,D,20180418,000000,87.5239,87.6402,86.3863,86.4189,1214599.2890918,0
+HSY.US,D,20180419,000000,86.2009,86.2828,84.3411,84.8048,2042629.6156309,0
+HSY.US,D,20180420,000000,84.939,85.5843,83.4424,83.8241,2017769.1028536,0
+HSY.US,D,20180423,000000,84.0441,84.6854,83.6712,84.4606,1416779.6112941,0
+HSY.US,D,20180424,000000,84.722,85.0505,83.318,84.0885,1773953.2245967,0
+HSY.US,D,20180425,000000,83.9336,85.4313,83.8528,84.7871,1527292.1773683,0
+HSY.US,D,20180426,000000,84.3057,85.6572,82.8475,84.5582,3888376.9846614,0
+HSY.US,D,20180427,000000,83.6525,85.312,83.4177,84.642,1957178.2546945,0
+HSY.US,D,20180430,000000,84.8128,85.2015,83.2529,83.3369,1420702.2347069,0
+HSY.US,D,20180501,000000,83.391,83.5627,82.3769,82.7744,1565012.2051946,0
+HSY.US,D,20180502,000000,82.2022,82.6442,81.0972,81.1613,2490155.3351417,0
+HSY.US,D,20180503,000000,81.5876,82.0206,80.7618,81.3055,1906794.3361912,0
+HSY.US,D,20180504,000000,81.2965,83.5913,81.1249,83.1908,1364125.2337609,0
+HSY.US,D,20180507,000000,83.2993,83.3823,82.656,83.0813,1401447.931257,0
+HSY.US,D,20180508,000000,82.7113,83.8616,82.437,83.5272,1539508.0578263,0
+HSY.US,D,20180509,000000,83.7453,84.1862,83.3703,83.9436,996526.76727954,0
+HSY.US,D,20180510,000000,84.2435,84.5799,83.9336,84.1952,805338.91301342,0
+HSY.US,D,20180511,000000,84.2977,84.9026,83.5371,83.8044,777086.90206057,0
+HSY.US,D,20180514,000000,83.6801,83.9969,83.615,83.8815,990858.72848758,0
+HSY.US,D,20180515,000000,83.2628,85.4659,82.1845,83.978,2804468.9662703,0
+HSY.US,D,20180516,000000,84.2435,84.9026,84.0688,84.8779,1885851.3788379,0
+HSY.US,D,20180517,000000,84.8502,85.0732,83.625,83.9336,1232654.5063667,0
+HSY.US,D,20180518,000000,83.3269,83.7758,81.6054,82.9264,1854572.7649106,0
+HSY.US,D,20180521,000000,83.1375,83.615,82.6649,83.4424,1126803.4764876,0
+HSY.US,D,20180522,000000,83.5627,84.0067,82.8563,83.0714,901069.16904804,0
+HSY.US,D,20180523,000000,83.0636,83.5371,82.656,83.4808,1147879.2151503,0
+HSY.US,D,20180524,000000,83.6447,84.1832,82.9234,83.6919,886586.88395155,0
+HSY.US,D,20180525,000000,83.6821,85.1255,83.616,84.0205,1535513.4689708,0
+HSY.US,D,20180529,000000,83.766,84.3294,83.2885,83.616,1232016.9533624,0
+HSY.US,D,20180530,000000,83.7463,84.1122,83.317,83.6258,1837214.9029091,0
+HSY.US,D,20180531,000000,83.6535,83.6535,81.8747,82.2022,2565349.0865332,0
+HSY.US,D,20180601,000000,82.2743,82.5544,82.0236,82.1766,1296828.422682,0
+HSY.US,D,20180604,000000,82.6215,83.616,82.5327,83.3634,1912847.5421399,0
+HSY.US,D,20180605,000000,83.4257,83.4661,82.3867,82.6215,1224592.3496157,0
+HSY.US,D,20180606,000000,82.6215,82.7694,81.8283,82.6689,979863.21975811,0
+HSY.US,D,20180607,000000,82.1312,83.6003,81.5185,83.1543,1385963.197955,0
+HSY.US,D,20180608,000000,83.2697,83.9919,83.1987,83.7817,1095990.1039419,0
+HSY.US,D,20180611,000000,83.9919,84.7495,83.6258,84.3648,1373909.493142,0
+HSY.US,D,20180612,000000,84.6598,85.3604,84.2869,85.2528,947156.44655729,0
+HSY.US,D,20180613,000000,83.7088,84.1922,82.0196,83.2796,3170311.8813949,0
+HSY.US,D,20180614,000000,83.5824,84.2672,83.2509,84.1211,1381002.6504143,0
+HSY.US,D,20180615,000000,83.9012,85.818,83.8074,85.818,2771682.1188448,0
+HSY.US,D,20180618,000000,84.9874,85.7826,83.3457,83.5824,1475103.0412168,0
+HSY.US,D,20180619,000000,83.5736,84.3747,83.3536,83.9199,1393866.2198543,0
+HSY.US,D,20180620,000000,83.9376,84.3381,83.1799,83.8646,774804.27985751,0
+HSY.US,D,20180621,000000,83.9199,84.4132,83.7009,83.911,1341349.6916194,0
+HSY.US,D,20180622,000000,84.1655,85.0426,83.9297,84.6046,1092810.4477026,0
+HSY.US,D,20180625,000000,84.6786,86.1623,84.6786,86.0006,1630865.6530332,0
+HSY.US,D,20180626,000000,85.9473,86.192,85.2676,85.8555,1878652.8073964,0
+HSY.US,D,20180627,000000,85.6721,86.7405,85.4185,85.7539,1136956.685461,0
+HSY.US,D,20180628,000000,85.7993,86.6024,85.3504,85.9819,980358.86907307,0
+HSY.US,D,20180629,000000,86.2304,86.2304,84.933,84.9607,1306925.8837774,0
+HSY.US,D,20180702,000000,84.8138,85.0614,83.7907,84.2011,1198324.9631184,0
+HSY.US,D,20180703,000000,84.4763,85.2054,83.9297,84.6944,696232.2070615,0
+HSY.US,D,20180705,000000,85.1255,86.9141,84.7585,86.8777,1309403.1167545,0
+HSY.US,D,20180706,000000,86.8687,87.9185,86.1623,87.2338,1453117.0917467,0
+HSY.US,D,20180709,000000,86.9507,87.4785,85.4925,85.7441,861023.94791199,0
+HSY.US,D,20180710,000000,85.7352,85.9799,85.1057,85.6454,1014965.1245157,0
+HSY.US,D,20180711,000000,85.6168,86.266,85.4274,85.8555,1018663.742819,0
+HSY.US,D,20180712,000000,86.0006,86.3212,85.0614,85.5083,968568.69968321,0
+HSY.US,D,20180713,000000,85.454,86.1723,85.3701,85.8092,937675.25291279,0
+HSY.US,D,20180716,000000,85.818,85.9473,84.4309,84.6786,850876.8205253,0
+HSY.US,D,20180717,000000,84.6313,85.7726,84.6313,85.4185,659359.54698033,0
+HSY.US,D,20180718,000000,85.315,85.3415,83.3634,83.4522,1196513.6638834,0
+HSY.US,D,20180719,000000,83.4522,84.722,83.3082,84.2011,1069093.2732224,0
+HSY.US,D,20180720,000000,84.2296,84.3648,83.5923,83.9199,923058.15931141,0
+HSY.US,D,20180723,000000,83.6447,83.9919,82.6402,83.1158,914471.97250764,0
+HSY.US,D,20180724,000000,83.0152,84.4132,82.7774,84.0471,1533777.1759719,0
+HSY.US,D,20180725,000000,84.3125,84.9784,83.6919,84.7495,1582512.9844832,0
+HSY.US,D,20180726,000000,86.7317,92.8426,86.5304,90.9848,3871639.444502,0
+HSY.US,D,20180727,000000,90.5379,90.5379,88.3663,88.5469,2428160.6540557,0
+HSY.US,D,20180730,000000,88.0093,89.4615,87.8988,89.2879,1716749.8202222,0
+HSY.US,D,20180731,000000,89.4694,90.1097,88.7117,89.6618,1787076.2750688,0
+HSY.US,D,20180801,000000,89.7614,89.8729,88.101,88.1286,1508431.1498575,0
+HSY.US,D,20180802,000000,87.88,89.1418,87.4656,89.0491,1372623.2375578,0
+HSY.US,D,20180803,000000,89.5148,92.0672,89.2159,90.528,1495416.554348,0
+HSY.US,D,20180806,000000,90.8112,91.5432,90.3455,91.3598,1380190.7585916,0
+HSY.US,D,20180807,000000,91.3882,91.3982,89.4882,89.9992,1504777.1298566,0
+HSY.US,D,20180808,000000,89.945,90.0831,89.0057,89.1882,819724.9063207,0
+HSY.US,D,20180809,000000,89.278,89.4981,88.4858,88.8686,837103.04027782,0
+HSY.US,D,20180810,000000,88.6476,89.4329,88.3359,89.1962,694356.03756867,0
+HSY.US,D,20180813,000000,89.2228,89.5888,88.5568,89.5246,780143.9129684,0
+HSY.US,D,20180814,000000,89.5622,90.2962,89.3885,90.0248,685649.23262894,0
+HSY.US,D,20180815,000000,90.2469,91.7642,89.4782,91.6991,1224756.5524562,0
+HSY.US,D,20180816,000000,91.9398,92.3127,91.0696,91.7553,1596374.9477377,0
+HSY.US,D,20180817,000000,91.7553,93.0922,91.5521,92.6452,2747806.8231108,0
+HSY.US,D,20180820,000000,93.0388,93.8183,92.8337,93.5124,1057030.4460295,0
+HSY.US,D,20180821,000000,93.2964,93.5124,91.6804,92.2842,1063575.2469021,0
+HSY.US,D,20180822,000000,92.2012,92.2388,91.0223,91.4771,896385.33370154,0
+HSY.US,D,20180823,000000,91.1545,91.487,90.826,91.0282,711609.49899871,0
+HSY.US,D,20180824,000000,91.0184,91.9754,90.7233,91.7465,998137.37415372,0
+HSY.US,D,20180827,000000,92.1647,92.2762,90.899,91.3024,666245.93030518,0
+HSY.US,D,20180828,000000,91.3024,91.5708,90.5763,90.8161,676683.96025504,0
+HSY.US,D,20180829,000000,91.2758,91.7642,91.1289,91.5995,723677.3941806,0
+HSY.US,D,20180830,000000,91.4416,92.2565,91.193,91.8826,985566.7344724,0
+HSY.US,D,20180831,000000,92.0572,92.7676,91.8224,92.4322,1241604.5747739,0
+HSY.US,D,20180904,000000,92.6087,93.6249,92.3324,93.3349,1340422.2496498,0
+HSY.US,D,20180905,000000,93.1208,95.238,92.954,94.5997,2237800.9091768,0
+HSY.US,D,20180906,000000,94.5404,96.046,94.2495,95.8536,1405430.3569389,0
+HSY.US,D,20180907,000000,95.3326,95.6868,94.5217,95.3031,1275732.4120638,0
+HSY.US,D,20180910,000000,95.2193,96.3114,95.0741,96.0173,1248561.9099434,0
+HSY.US,D,20180911,000000,96.3014,96.9427,95.5922,95.8536,1003047.2418054,0
+HSY.US,D,20180912,000000,96.0954,97.5535,95.5626,97.5042,1538250.1829799,0
+HSY.US,D,20180913,000000,97.4844,98.0448,96.8342,98.0152,1113960.1790033,0
+HSY.US,D,20180914,000000,98.0942,98.175,96.8342,97.4647,1052360.8010519,0
+HSY.US,D,20180917,000000,97.3956,97.3956,95.3525,95.4284,1991935.5362065,0
+HSY.US,D,20180918,000000,95.1127,95.6109,93.4217,95.1225,1174455.7489709,0
+HSY.US,D,20180919,000000,95.5339,95.5339,94.1103,94.4004,695858.18948028,0
+HSY.US,D,20180920,000000,94.5503,95.381,94.2958,95.1324,947351.05733126,0
+HSY.US,D,20180921,000000,95.677,96.3014,95.3426,95.5526,1518357.3129279,0
+HSY.US,D,20180924,000000,95.3228,95.4955,93.8459,93.9702,673815.4785345,0
+HSY.US,D,20180925,000000,93.7434,94.2859,93.6623,94.062,928908.64570398,0
+HSY.US,D,20180926,000000,94.1587,94.6756,93.7334,93.7916,819741.12388521,0
+HSY.US,D,20180927,000000,93.252,94.3807,93.0586,93.5509,566891.04860531,0
+HSY.US,D,20180928,000000,93.3349,94.2011,93.1593,93.7916,721071.43428537,0
+HSY.US,D,20181001,000000,94.0255,94.062,93.0675,93.4553,845092.21798852,0
+HSY.US,D,20181002,000000,94.0067,94.942,93.7048,94.4388,608300.57235474,0
+HSY.US,D,20181003,000000,94.3609,94.9519,93.4553,93.8834,1014696.5211037,0
+HSY.US,D,20181004,000000,93.7916,94.5898,93.2598,94.4675,872016.41584812,0
+HSY.US,D,20181005,000000,94.9814,96.2423,94.8572,95.9986,1237688.0329477,0
+HSY.US,D,20181008,000000,95.6474,97.957,95.6474,97.6601,1017305.5217923,0
+HSY.US,D,20181009,000000,97.5042,97.7893,96.3785,96.4653,945897.55811315,0
+HSY.US,D,20181010,000000,96.6685,97.4844,95.3129,95.4007,1279587.1244254,0
+HSY.US,D,20181011,000000,95.7589,95.9611,93.474,93.8735,1035554.3362434,0
+HSY.US,D,20181012,000000,94.2859,95.3909,93.7048,95.093,924293.73500659,0
+HSY.US,D,20181015,000000,95.0476,96.923,95.02,96.5048,847642.43000579,0
+HSY.US,D,20181016,000000,96.4752,97.299,96.0854,97.0285,788108.76433235,0
+HSY.US,D,20181017,000000,96.9427,97.2694,95.9986,96.7267,923296.35478998,0
+HSY.US,D,20181018,000000,96.9427,97.7793,95.4955,96.1525,1716950.5125828,0
+HSY.US,D,20181019,000000,97.0088,98.2046,96.8442,97.9955,1417789.1546841,0
+HSY.US,D,20181022,000000,98.0251,98.4216,96.9427,97.2891,1024041.8926456,0
+HSY.US,D,20181023,000000,96.8539,99.3093,96.8539,99.0531,1563284.0209778,0
+HSY.US,D,20181024,000000,99.2211,100.72,98.9347,99.4579,1956559.960048,0
+HSY.US,D,20181025,000000,93.4119,95.5823,91.1732,94.5701,2641508.7966102,0
+HSY.US,D,20181026,000000,94.053,95.381,93.252,94.277,1879423.14171,0
+HSY.US,D,20181029,000000,95.093,98.7966,95.093,97.4844,2250072.5375127,0
+HSY.US,D,20181030,000000,97.4844,99.3787,97.2792,99.3391,1930909.8545993,0
+HSY.US,D,20181031,000000,98.3526,99.9608,96.9527,98.5401,1721103.222692,0
+HSY.US,D,20181101,000000,98.6289,99.2697,98.0843,98.7177,1040424.6735816,0
+HSY.US,D,20181102,000000,98.6387,98.6486,96.6103,97.3482,1268003.7289828,0
+HSY.US,D,20181105,000000,97.6601,99.1221,97.4844,98.3625,1312285.7888439,0
+HSY.US,D,20181106,000000,98.4216,99.2211,98.175,99.0334,962213.44159566,0
+HSY.US,D,20181107,000000,99.3589,99.8523,98.0448,99.3489,2071519.1795881,0
+HSY.US,D,20181108,000000,98.8558,99.2993,97.7893,98.4611,2048014.860642,0
+HSY.US,D,20181109,000000,98.7867,99.9707,98.2737,99.8423,1826243.7205264,0
+HSY.US,D,20181112,000000,99.5955,100.987,99.3687,99.9319,1236112.9019959,0
+HSY.US,D,20181113,000000,99.8124,100.603,98.9742,100.356,1324019.1967581,0
+HSY.US,D,20181114,000000,100.463,100.463,98.9446,99.2697,1082844.7543188,0
+HSY.US,D,20181115,000000,98.9643,100.069,98.1948,99.6751,1523156.6984215,0
+HSY.US,D,20181116,000000,99.7049,101.214,99.7049,100.366,1747467.9145764,0
+HSY.US,D,20181119,000000,100.227,100.887,99.1617,99.6154,1217274.1736362,0
+HSY.US,D,20181120,000000,99.8423,101.174,98.5204,98.5795,1643926.8740405,0
+HSY.US,D,20181121,000000,98.4019,99.3489,97.7409,98.2737,1424958.3317898,0
+HSY.US,D,20181123,000000,98.3231,98.8952,98.1622,98.3131,842853.18049005,0
+HSY.US,D,20181126,000000,98.481,98.7769,97.3384,98.1237,1144885.0473049,0
+HSY.US,D,20181127,000000,98.175,99.1221,97.6107,98.6979,1569085.8546768,0
+HSY.US,D,20181128,000000,97.8781,99.1913,97.8781,98.7374,1304208.4281263,0
+HSY.US,D,20181129,000000,98.5598,99.7438,98.5499,99.4579,832084.71766354,0
+HSY.US,D,20181130,000000,99.8224,100.434,99.5855,100.256,2291129.3292342,0
+HSY.US,D,20181203,000000,100.463,101.184,99.5457,100.859,2262925.9709749,0
+HSY.US,D,20181204,000000,101.094,102.112,99.8124,100.069,2360234.3987547,0
+HSY.US,D,20181206,000000,99.9797,100.139,97.3088,100.109,1412938.0757036,0
+HSY.US,D,20181207,000000,99.912,100.386,98.5401,99.1913,1190340.8533966,0
+HSY.US,D,20181210,000000,99.5756,99.5756,97.445,99.1815,1043764.4782703,0
+HSY.US,D,20181211,000000,99.6452,100.563,99.3093,99.8921,1351661.0218467,0
+HSY.US,D,20181212,000000,100.286,101.312,99.9896,100.947,1131829.9078842,0
+HSY.US,D,20181213,000000,100.84,101.963,100.414,101.825,1332355.0249099,0
+HSY.US,D,20181214,000000,101.491,101.825,99.5955,99.8523,1072154.3385214,0
+HSY.US,D,20181217,000000,99.7726,100.246,96.7583,97.368,1067649.9099821,0
+HSY.US,D,20181218,000000,97.5535,97.7893,95.9986,96.6004,1299122.1944607,0
+HSY.US,D,20181219,000000,99.4282,100.73,98.4316,99.3489,2608435.1010126,0
+HSY.US,D,20181220,000000,98.767,99.8722,97.4548,98.5301,1645155.3545513,0
+HSY.US,D,20181221,000000,98.3328,101.184,98.0349,98.0349,2105434.161344,0
+HSY.US,D,20181224,000000,98.0251,98.0251,95.4107,95.6967,618866.31562502,0
+HSY.US,D,20181226,000000,95.8161,97.8978,94.5217,97.7706,905233.02873284,0
+HSY.US,D,20181227,000000,97.5436,98.254,95.4471,98.2441,1087983.6950689,0
+HSY.US,D,20181228,000000,98.471,99.8821,97.9955,98.4019,1120026.5617232,0
+HSY.US,D,20181231,000000,98.5795,99.2509,97.9471,99.2211,902553.07619958,0
+HSY.US,D,20190102,000000,98.2836,98.6486,97.0001,97.591,1121236.7974739,0
+HSY.US,D,20190103,000000,97.4252,99.3589,97.1372,98.3428,1335955.3242284,0
+HSY.US,D,20190104,000000,98.4119,99.4183,97.6601,98.2046,1773707.9339337,0
+HSY.US,D,20190107,000000,97.8584,98.3724,97.1569,97.5633,1872231.6654531,0
+HSY.US,D,20190108,000000,98.0251,98.767,97.1372,98.5697,1717223.1703859,0
+HSY.US,D,20190109,000000,98.5007,99.0235,97.5535,97.8189,1122473.3867669,0
+HSY.US,D,20190110,000000,97.9659,98.9939,97.7606,98.8854,1134542.2955465,0
+HSY.US,D,20190111,000000,98.836,99.0923,97.3779,98.6782,1232982.9120477,0
+HSY.US,D,20190114,000000,98.5204,98.7769,97.8879,98.1533,1236833.5700182,0
+HSY.US,D,20190115,000000,98.0546,99.8124,98.0546,99.7149,869989.2202859,0
+HSY.US,D,20190116,000000,99.5164,99.8523,98.4019,98.7867,814204.85280478,0
+HSY.US,D,20190117,000000,98.7966,99.8622,98.7966,99.7627,1076230.0151993,0
+HSY.US,D,20190118,000000,100.019,100.493,99.3192,100.109,1014079.2400551,0
+HSY.US,D,20190122,000000,100.159,100.73,99.2211,100.266,1062808.9669797,0
+HSY.US,D,20190123,000000,100.386,100.84,99.9319,100.503,917435.73241961,0
+HSY.US,D,20190124,000000,99.0629,99.2013,97.1667,97.5436,1339383.3119241,0
+HSY.US,D,20190125,000000,97.8584,98.2836,96.3114,96.5432,1797901.499371,0
+HSY.US,D,20190128,000000,96.5916,97.3482,96.1625,97.1766,1265858.956078,0
+HSY.US,D,20190129,000000,97.0582,97.9274,96.5719,97.2299,986872.24841447,0
+HSY.US,D,20190130,000000,97.4055,98.8657,97.3088,97.7212,1539137.0810384,0
+HSY.US,D,20190131,000000,95.6287,98.6387,93.3062,98.2244,3466948.3672209,0
+HSY.US,D,20190201,000000,98.175,98.5499,96.562,97.0088,1645101.6338688,0
+HSY.US,D,20190204,000000,96.9814,97.8879,96.4357,97.8584,1262788.7683991,0
+HSY.US,D,20190205,000000,97.7212,98.9643,97.368,98.2244,1604629.688067,0
+HSY.US,D,20190206,000000,98.1948,98.6979,97.8781,98.254,956092.32459555,0
+HSY.US,D,20190207,000000,97.3482,99.0334,96.6004,99.0235,1158523.0054496,0
+HSY.US,D,20190208,000000,98.8952,100.453,98.5598,100.366,1534729.9578862,0
+HSY.US,D,20190211,000000,100.651,101.371,100.197,100.573,1325723.0546281,0
+HSY.US,D,20190212,000000,100.603,101.795,100.296,101.539,1088546.2418375,0
+HSY.US,D,20190213,000000,101.658,101.775,100.503,101.037,1747814.5650176,0
+HSY.US,D,20190214,000000,100.513,100.907,99.8025,100.169,1012055.0852862,0
+HSY.US,D,20190215,000000,100.77,101.746,100.69,101.204,2349808.5319782,0
+HSY.US,D,20190219,000000,100.947,101.815,100.414,101.529,1212232.5382729,0
+HSY.US,D,20190220,000000,101.431,102.654,101.094,102.476,1604582.0489713,0
+HSY.US,D,20190221,000000,102.407,103.917,101.945,103.611,1265939.0303028,0
+HSY.US,D,20190222,000000,102.229,103.167,101.628,102.713,1215455.7792168,0
+HSY.US,D,20190225,000000,102.803,103.01,101.608,102.002,1012843.6643598,0
+HSY.US,D,20190226,000000,102.289,102.93,102.122,102.259,1094559.9174728,0
+HSY.US,D,20190227,000000,101.885,102.309,101.451,102.112,1195102.7357722,0
+HSY.US,D,20190228,000000,102.319,103.197,102.161,103.118,1282619.8089864,0
+HSY.US,D,20190301,000000,103.532,104.598,103.207,104.588,1308132.065137,0
+HSY.US,D,20190304,000000,104.598,104.775,102.299,103.088,1214142.1564925,0
+HSY.US,D,20190305,000000,103.088,104.341,102.713,104.124,1033490.651161,0
+HSY.US,D,20190306,000000,104.331,104.617,103.552,104.075,1129385.1100362,0
+HSY.US,D,20190307,000000,104.036,104.588,103.7,104.302,821736.89791621,0
+HSY.US,D,20190308,000000,104.351,104.44,102.803,103.641,1084174.5946076,0
+HSY.US,D,20190311,000000,103.335,103.838,102.851,103.789,803051.22282146,0
+HSY.US,D,20190312,000000,103.937,104.173,102.783,102.841,977977.92788524,0
+HSY.US,D,20190313,000000,102.871,103.374,102.693,103.207,786945.15407964,0
+HSY.US,D,20190314,000000,103.276,103.325,102.624,102.851,987084.09035073,0
+HSY.US,D,20190315,000000,103.058,103.739,102.841,103.217,1431054.1088453,0
+HSY.US,D,20190318,000000,103.167,103.335,102.309,102.98,1229012.6495392,0
+HSY.US,D,20190319,000000,102.871,103.187,101.568,101.865,1455907.5264383,0
+HSY.US,D,20190320,000000,102.052,102.812,101.501,102.319,1268472.0111578,0
+HSY.US,D,20190321,000000,102.466,104.006,102.299,103.897,1195020.6343518,0
+HSY.US,D,20190322,000000,103.996,105.229,103.946,104.371,1489408.9602994,0
+HSY.US,D,20190325,000000,103.927,105.002,103.917,104.745,814383.24601426,0
+HSY.US,D,20190326,000000,105.081,105.663,104.844,105.515,923175.73665403,0
+HSY.US,D,20190327,000000,105.525,106.443,104.775,105.485,838671.0760452,0
+HSY.US,D,20190328,000000,105.752,106.63,105.663,106.522,957501.22551127,0
+HSY.US,D,20190329,000000,106.798,107.103,106.156,107.005,1156745.1549416,0
+HSY.US,D,20190401,000000,106.946,107.163,105.495,106.078,756761.22575599,0
+HSY.US,D,20190402,000000,106.206,107.005,105.328,106.926,1086940.7029522,0
+HSY.US,D,20190403,000000,106.926,107.498,106.176,107.034,1204976.1917579,0
+HSY.US,D,20190404,000000,107.183,107.518,106.906,107.084,887766.71176876,0
+HSY.US,D,20190405,000000,107.34,108.149,107.193,107.981,890294.62463485,0
+HSY.US,D,20190408,000000,107.951,108.376,107.607,108.338,655693.36380606,0
+HSY.US,D,20190409,000000,108.091,108.772,107.597,108.111,809155.1086593,0
+HSY.US,D,20190410,000000,108.178,108.475,107.864,108.376,633017.15424709,0
+HSY.US,D,20190411,000000,108.366,108.535,107.35,108.021,1126169.9778745,0
+HSY.US,D,20190412,000000,107.922,108.415,107.508,108.188,869711.49449388,0
+HSY.US,D,20190415,000000,108.318,108.839,108.101,108.782,459829.78297569,0
+HSY.US,D,20190416,000000,108.782,109.216,108.376,108.869,857231.06501508,0
+HSY.US,D,20190417,000000,109.096,109.096,107.587,108.791,1026784.6882412,0
+HSY.US,D,20190418,000000,109.066,109.343,108.435,108.989,922241.19949984,0
+HSY.US,D,20190422,000000,108.839,109.56,108.612,109.046,722611.08931487,0
+HSY.US,D,20190423,000000,109.046,109.718,108.425,108.899,1101136.1398767,0
+HSY.US,D,20190424,000000,108.81,109.827,108.722,109.076,1559392.8190961,0
+HSY.US,D,20190425,000000,111.918,116.13,111.819,114.079,3183424.7958891,0
+HSY.US,D,20190426,000000,114.138,117.512,114.138,116.634,2090874.8428161,0
+HSY.US,D,20190429,000000,116.033,116.16,114.938,115.816,1812457.7771056,0
+HSY.US,D,20190430,000000,116.003,116.762,114.996,116.327,1629904.7623367,0
+HSY.US,D,20190501,000000,116.477,116.752,114.522,114.532,1548992.2922641,0
+HSY.US,D,20190502,000000,114.513,116.931,113.339,114.177,1707726.7727747,0
+HSY.US,D,20190503,000000,114.247,114.601,112.974,113.526,1210815.5285749,0
+HSY.US,D,20190506,000000,113.063,115.312,112.816,115.203,1526014.0305664,0
+HSY.US,D,20190507,000000,115.382,115.816,114.158,115.816,1854188.6113516,0
+HSY.US,D,20190508,000000,115.667,116.931,115.252,116.337,1531053.638734,0
+HSY.US,D,20190509,000000,116.309,117.038,115.292,116.931,1363827.2360133,0
+HSY.US,D,20190510,000000,116.911,118.311,116.387,118.213,1360719.5452165,0
+HSY.US,D,20190513,000000,117.592,118.686,117.413,118.4,1908447.5141722,0
+HSY.US,D,20190514,000000,118.213,118.795,117.867,118.39,1789583.9159793,0
+HSY.US,D,20190515,000000,118.578,119.249,118.341,119.022,1400535.6932539,0
+HSY.US,D,20190516,000000,118.972,119.86,118.568,119.733,2219190.2403178,0
+HSY.US,D,20190517,000000,119.259,120.827,119.239,120.107,1952069.7218777,0
+HSY.US,D,20190520,000000,120.107,120.64,119.978,120.472,1015023.913187,0
+HSY.US,D,20190521,000000,121.015,121.695,120.422,121.429,1859673.1889452,0
+HSY.US,D,20190522,000000,121.616,122.81,121.251,122.474,1460589.3345891,0
+HSY.US,D,20190523,000000,121.892,123.184,121.755,122.002,1714099.2620244,0
+HSY.US,D,20190524,000000,121.922,122.613,121.468,121.972,1028872.6996703,0
+HSY.US,D,20190528,000000,122.336,122.663,120.205,120.205,3116076.2913232,0
+HSY.US,D,20190529,000000,119.88,120.955,119.673,120.748,1842485.6113709,0
+HSY.US,D,20190530,000000,121.389,122.643,120.788,122.563,1048470.612768,0
+HSY.US,D,20190531,000000,121.775,123.668,120.995,123.628,1421143.1497418,0
+HSY.US,D,20190603,000000,123.599,124.566,122.89,123.975,1335462.7157069,0
+HSY.US,D,20190604,000000,124.092,125.138,123.865,124.734,1152405.9428407,0
+HSY.US,D,20190605,000000,125.247,127.733,124.891,127.438,1846932.2648366,0
+HSY.US,D,20190606,000000,127.733,128.829,126.777,128.572,1509398.1221407,0
+HSY.US,D,20190607,000000,128.957,130.545,128.917,129.301,1429524.5897937,0
+HSY.US,D,20190610,000000,129.301,129.607,127.595,128.118,1298278.8811068,0
+HSY.US,D,20190611,000000,128.118,128.68,127.458,128.196,1198651.3416038,0
+HSY.US,D,20190612,000000,128.572,129.548,128.572,129.5,805117.94869714,0
+HSY.US,D,20190613,000000,129.824,130.358,128.611,128.937,1272146.3031143,0
+HSY.US,D,20190614,000000,129.243,130.171,128.848,129.598,1205034.9804292,0
+HSY.US,D,20190617,000000,129.775,129.874,127.822,129.006,1226034.6992583,0
+HSY.US,D,20190618,000000,129.47,129.765,128.463,129.528,1399831.2427961,0
+HSY.US,D,20190619,000000,129.39,129.588,128.552,129.203,1791231.0123736,0
+HSY.US,D,20190620,000000,128.443,129.164,126.618,128.947,1727933.8581389,0
+HSY.US,D,20190621,000000,128.957,129.51,128.423,128.473,2302046.7909346,0
+HSY.US,D,20190624,000000,128.976,129.775,128.542,128.769,1735484.1480104,0
+HSY.US,D,20190625,000000,128.966,129.291,127.625,128.542,1205422.1747816,0
+HSY.US,D,20190626,000000,127.812,128.029,125.691,125.691,1951887.2742771,0
+HSY.US,D,20190627,000000,125.405,126.45,125.08,126.382,1150787.2271843,0
+HSY.US,D,20190628,000000,126.332,126.559,125.148,125.572,2029396.0830007,0
+HSY.US,D,20190701,000000,126.194,126.411,125.09,125.779,1093478.4086404,0
+HSY.US,D,20190702,000000,125.996,127.822,125.938,127.496,1196946.470136,0
+HSY.US,D,20190703,000000,127.782,129.815,127.782,129.291,817811.23370997,0
+HSY.US,D,20190705,000000,129.193,129.538,127.999,129.538,912576.54465697,0
+HSY.US,D,20190708,000000,129.351,130.308,129.351,129.864,1141979.0624665,0
+HSY.US,D,20190709,000000,130.012,130.268,129.528,129.894,875776.86361603,0
+HSY.US,D,20190710,000000,129.844,130.446,129.558,129.844,773821.09000983,0
+HSY.US,D,20190711,000000,129.785,129.785,127.95,128.443,1147199.0910392,0
+HSY.US,D,20190712,000000,128.966,129.016,127.969,128.513,699946.02933148,0
+HSY.US,D,20190715,000000,129.094,130.268,128.65,129.647,1143021.0409854,0
+HSY.US,D,20190716,000000,130.209,131.67,129.687,131.57,1487643.2729646,0
+HSY.US,D,20190717,000000,133.928,136.582,133.317,136.504,2490329.6739601,0
+HSY.US,D,20190718,000000,136.809,138.27,135.744,138.18,1863476.2078199,0
+HSY.US,D,20190719,000000,137.836,138.003,136.031,136.031,1199659.871396,0
+HSY.US,D,20190722,000000,136.435,138.112,136.435,137.786,1180508.9549198,0
+HSY.US,D,20190723,000000,138.103,138.547,137.175,137.993,1740705.1901809,0
+HSY.US,D,20190724,000000,137.372,137.876,135.902,137.51,2071425.9285922,0
+HSY.US,D,20190725,000000,133.04,140.45,130.465,140.273,2253536.0011307,0
+HSY.US,D,20190726,000000,141.426,143.815,139.227,143.312,1563688.4464924,0
+HSY.US,D,20190729,000000,143.242,143.469,141.556,142.621,1333479.1048491,0
+HSY.US,D,20190730,000000,142.344,144.199,141.822,142.671,1086960.9749079,0
+HSY.US,D,20190731,000000,142.502,143.202,140.755,142.167,1107627.2200669,0
+HSY.US,D,20190801,000000,142.798,143.656,142,142.117,1306595.4509008,0
+HSY.US,D,20190802,000000,142.531,144.209,142,142.521,1295123.5512142,0
+HSY.US,D,20190805,000000,142.02,142.828,139.325,139.7,1695576.7761726,0
+HSY.US,D,20190806,000000,139.7,141.219,139.345,140.894,1389372.9408906,0
+HSY.US,D,20190807,000000,141.121,143.381,139.198,142.985,1376941.1641054,0
+HSY.US,D,20190808,000000,142.888,144.85,142.295,144.821,983087.47429982,0
+HSY.US,D,20190809,000000,145.047,146.735,144.959,145.669,1286793.804649,0
+HSY.US,D,20190812,000000,145.748,146.656,145.206,146.094,584909.77636009,0
+HSY.US,D,20190813,000000,145.788,146.803,145.334,145.551,1023822.9555249,0
+HSY.US,D,20190814,000000,145.254,145.393,142.464,142.818,1142445.3174458,0
+HSY.US,D,20190815,000000,143.449,146.192,143.025,145.688,1134339.5759902,0
+HSY.US,D,20190816,000000,146.025,146.557,144.979,145.63,1009662.9945228,0
+HSY.US,D,20190819,000000,145.818,148.412,145.561,147.81,978700.62310318,0
+HSY.US,D,20190820,000000,147.938,148.235,146.389,146.616,940617.72727135,0
+HSY.US,D,20190821,000000,146.981,148.767,146.774,148.727,974281.33677754,0
+HSY.US,D,20190822,000000,148.669,149.438,147.564,149.103,1173844.5495089,0
+HSY.US,D,20190823,000000,149.595,149.952,147.287,147.839,830580.53855639,0
+HSY.US,D,20190826,000000,148.323,149.932,147.484,149.745,998267.1146697,0
+HSY.US,D,20190827,000000,149.358,150.473,148.934,150.069,1287274.2499973,0
+HSY.US,D,20190828,000000,150.316,151.974,149.378,151.076,1369522.6419453,0
+HSY.US,D,20190829,000000,151.333,151.391,148.303,148.737,1108985.4410936,0
+HSY.US,D,20190830,000000,149.408,150.425,148.48,149.201,1090167.9982873,0
+HSY.US,D,20190903,000000,149.201,150.583,148.046,150.563,972017.97293233,0
+HSY.US,D,20190904,000000,150.71,152.131,150.296,151.964,1112064.7511526,0
+HSY.US,D,20190905,000000,152.467,152.704,150.583,150.917,1226689.4834248,0
+HSY.US,D,20190906,000000,150.839,151.381,149.438,149.675,1299338.0907881,0
+HSY.US,D,20190909,000000,149.231,149.271,146.962,146.991,1444734.638097,0
+HSY.US,D,20190910,000000,146.064,146.064,141.239,143.598,2505647.1636281,0
+HSY.US,D,20190911,000000,143.598,145.225,141.673,142.314,1932464.7135956,0
+HSY.US,D,20190912,000000,141.022,143.716,140.48,142.424,1802852.9245318,0
+HSY.US,D,20190913,000000,141.546,142.907,139.365,139.859,1944530.5815818,0
+HSY.US,D,20190916,000000,138.921,141.131,138.397,139.385,1367859.3279866,0
+HSY.US,D,20190917,000000,140.351,144.949,140.351,143.746,1765023.4281452,0
+HSY.US,D,20190918,000000,144.9,144.979,142.651,144.1,923958.23414104,0
+HSY.US,D,20190919,000000,144.18,144.89,143.716,144.486,853904.43709749,0
+HSY.US,D,20190920,000000,144.85,145.531,144.022,144.94,3419334.6114532,0
+HSY.US,D,20190923,000000,145.284,146.321,144.357,144.357,842722.42637628,0
+HSY.US,D,20190924,000000,145.206,147.455,144.998,146.557,1228324.4166458,0
+HSY.US,D,20190925,000000,146.222,147.317,143.953,144.416,1039165.7851375,0
+HSY.US,D,20190926,000000,145.344,145.857,144.574,145.235,1025895.7629872,0
+HSY.US,D,20190927,000000,145.541,145.915,143.686,144.781,558802.53831206,0
+HSY.US,D,20190930,000000,144.801,146.449,144.604,145.925,888045.45115857,0
+HSY.US,D,20191001,000000,145.728,146.369,144.466,145.827,699908.5262136,0
+HSY.US,D,20191002,000000,145.679,146.596,144.18,144.574,839200.17408693,0
+HSY.US,D,20191003,000000,144.781,146.932,144.781,146.389,1211099.3359537,0
+HSY.US,D,20191004,000000,147.218,148.323,146.281,148.303,1035487.4387898,0
+HSY.US,D,20191007,000000,147.761,149.171,147.396,148.48,820611.80437917,0
+HSY.US,D,20191008,000000,148.54,149.131,146.784,147.12,865313.49372164,0
+HSY.US,D,20191009,000000,147.218,147.781,146.122,147.307,927789.63375364,0
+HSY.US,D,20191010,000000,146.745,148.293,145.915,147.14,665315.44754212,0
+HSY.US,D,20191011,000000,147.721,147.81,145.038,146.232,991528.71662089,0
+HSY.US,D,20191014,000000,146.923,147.978,145.995,146.301,848720.89804489,0
+HSY.US,D,20191015,000000,146.646,147.08,143.163,143.598,1302708.3034102,0
+HSY.US,D,20191016,000000,143.134,143.755,142.444,142.68,869604.05312908,0
+HSY.US,D,20191017,000000,142.611,144.436,142.611,143.785,635158.88635857,0
+HSY.US,D,20191018,000000,143.578,144.85,143.035,144.12,760176.03668055,0
+HSY.US,D,20191021,000000,143.913,144.92,143.588,144.604,740282.15303072,0
+HSY.US,D,20191022,000000,144.327,144.732,140.855,141.002,1017370.3920503,0
+HSY.US,D,20191023,000000,140.845,141.99,140.076,140.964,1489645.1285824,0
+HSY.US,D,20191024,000000,137.086,139.188,134.659,137.806,1985794.1472508,0
+HSY.US,D,20191025,000000,137.806,138.31,133.85,134.916,1476651.8186264,0
+HSY.US,D,20191028,000000,135.675,135.991,132.271,132.883,1495809.8302871,0
+HSY.US,D,20191029,000000,133.022,135.606,133.012,135.241,1560877.7398454,0
+HSY.US,D,20191030,000000,135.694,137.934,135.163,137.432,1197998.5846327,0
+HSY.US,D,20191031,000000,137.816,138.851,136.918,138.27,1102403.1371031,0
+HSY.US,D,20191101,000000,138.634,139.158,134.185,134.689,1179330.1407003,0
+HSY.US,D,20191104,000000,134.669,135.093,131.65,132.301,1181237.7317244,0
+HSY.US,D,20191105,000000,132.005,132.449,130.959,132.084,1146337.5329253,0
+HSY.US,D,20191106,000000,133.08,134.719,132.429,132.578,1086047.7233071,0
+HSY.US,D,20191107,000000,132.548,133.179,131.493,133.05,859200.48550377,0
+HSY.US,D,20191108,000000,133.613,134.077,132.064,132.715,497968.42668546,0
+HSY.US,D,20191111,000000,132.883,133.456,131.907,133.436,544053.67699916,0
+HSY.US,D,20191112,000000,133.613,134.856,132.873,134.482,754841.47155857,0
+HSY.US,D,20191113,000000,135.458,137.619,135.043,137.253,1501697.8197976,0
+HSY.US,D,20191114,000000,137.649,138.606,137.135,137.747,897321.89805129,0
+HSY.US,D,20191115,000000,137.51,137.549,135.694,137.225,932210.94727483,0
+HSY.US,D,20191118,000000,136.889,138.871,136.504,138.093,786850.889486,0
+HSY.US,D,20191119,000000,138.349,139.217,137.589,138.931,801325.06580023,0
+HSY.US,D,20191120,000000,139.859,141.151,139.415,140.401,1237309.9609753,0
+HSY.US,D,20191121,000000,140.303,140.667,138.397,138.684,760376.72904121,0
+HSY.US,D,20191122,000000,138.911,139.345,138.161,138.971,622404.78547888,0
+HSY.US,D,20191125,000000,139.128,139.552,137.983,138.24,1372964.8200101,0
+HSY.US,D,20191126,000000,138.694,141.634,138.21,141.556,2007388.8479773,0
+HSY.US,D,20191127,000000,141.516,141.585,140.381,140.598,870262.8916868,0
+HSY.US,D,20191129,000000,140.835,141.299,139.602,140.213,447382.80222366,0
+HSY.US,D,20191202,000000,139.74,141.092,138.911,140.982,715668.95811205,0
+HSY.US,D,20191203,000000,141.121,142.324,139.779,140.825,879684.2830622,0
+HSY.US,D,20191204,000000,140.578,142.127,140.322,142.107,847718.44983936,0
+HSY.US,D,20191205,000000,142.077,142.68,141.209,141.92,602608.20721603,0
+HSY.US,D,20191206,000000,142.227,142.581,141.229,141.249,634228.40359551,0
+HSY.US,D,20191209,000000,141.793,142.147,140.865,141.516,1006460.0255344,0
+HSY.US,D,20191210,000000,141.585,142.038,141.052,141.388,570282.54678091,0
+HSY.US,D,20191211,000000,141.151,142.334,140.835,141.723,649815.5102734,0
+HSY.US,D,20191212,000000,141.112,141.339,138.734,138.951,753921.12477332,0
+HSY.US,D,20191213,000000,138.043,139.661,136.958,139.256,619507.92302047,0
+HSY.US,D,20191216,000000,139.473,140.194,138.634,138.911,969316.73484567,0
+HSY.US,D,20191217,000000,138.971,139.799,136.781,136.948,1573716.9829387,0
+HSY.US,D,20191218,000000,137.5,138.841,136.988,137.993,1039803.3381417,0
+HSY.US,D,20191219,000000,138.684,140.026,138.093,138.803,977517.75449262,0
+HSY.US,D,20191220,000000,139.405,139.661,138.19,139.542,1341318.2700882,0
+HSY.US,D,20191223,000000,139.917,139.986,138.339,138.467,509116.98867988,0
+HSY.US,D,20191224,000000,138.417,138.841,138.003,138.25,265049.73817331,0
+HSY.US,D,20191226,000000,138.073,138.961,137.806,138.447,423560.21357426,0
+HSY.US,D,20191227,000000,138.783,139.888,138.664,139.69,444591.35393449,0
+HSY.US,D,20191230,000000,139.315,139.365,138.22,138.951,471723.33933921,0
+HSY.US,D,20191231,000000,138.891,139.128,137.776,139.108,628524.88888121,0
+HSY.US,D,20200102,000000,139.335,139.869,135.843,136.248,824240.48443554,0
+HSY.US,D,20200103,000000,136.248,138.053,136.05,137.471,814612.3191128,0
+HSY.US,D,20200106,000000,137.48,137.49,135.951,136.809,1091482.6346095,0
+HSY.US,D,20200107,000000,136.455,137.717,136.257,137.086,908658.98923298,0
+HSY.US,D,20200108,000000,137.688,139.059,137.096,138.2,914243.9130069,0
+HSY.US,D,20200109,000000,138.22,139.305,137.372,138.704,971180.74116513,0
+HSY.US,D,20200110,000000,138.961,140.46,138.26,140.184,765128.47543904,0
+HSY.US,D,20200113,000000,140.391,141.96,140.253,141.643,776541.58645433,0
+HSY.US,D,20200114,000000,141.793,142.295,140.144,140.855,776317.58134471,0
+HSY.US,D,20200115,000000,140.805,141.92,140.391,140.548,901098.56338369,0
+HSY.US,D,20200116,000000,140.401,141.466,139.276,140.992,1074138.9629768,0
+HSY.US,D,20200117,000000,141.289,143.114,141.289,142.768,929284.69048077,0
+HSY.US,D,20200121,000000,142.985,144.693,142.7,144.643,919135.53589852,0
+HSY.US,D,20200122,000000,144.979,145.364,143.992,144.279,514177.88240096,0
+HSY.US,D,20200123,000000,144.14,146.142,143.883,145.571,637531.71876415,0
+HSY.US,D,20200124,000000,145.798,146.528,144.93,146.389,626211.85874472,0
+HSY.US,D,20200127,000000,145.857,146.883,144.554,144.663,1194660.8071396,0
+HSY.US,D,20200128,000000,144.279,144.979,143.222,144.032,868242.79130904,0
+HSY.US,D,20200129,000000,144.12,144.496,142.858,143.035,840878.69201244,0
+HSY.US,D,20200130,000000,143.262,149.705,143.045,149.655,1464960.9818191,0
+HSY.US,D,20200131,000000,149.044,151.254,146.833,146.853,1417599.611899,0
+HSY.US,D,20200203,000000,147.415,148.156,145.887,146.369,859026.14668542,0
+HSY.US,D,20200204,000000,146.439,147.021,143.963,144.279,890515.58895113,0
+HSY.US,D,20200205,000000,144.022,145.354,143.548,144.683,847662.70196141,0
+HSY.US,D,20200206,000000,144.17,146.508,143.963,146.074,715200.67593718,0
+HSY.US,D,20200207,000000,146.449,147.859,146.035,147.682,757951.18955102,0
+HSY.US,D,20200210,000000,148.028,149.783,148.028,148.57,775224.92293668,0
+HSY.US,D,20200211,000000,148.452,149.755,148.205,149.191,719199.31918365,0
+HSY.US,D,20200212,000000,148.934,149.862,148.263,149.388,711166.55676837,0
+HSY.US,D,20200213,000000,149.201,150.927,148.924,150.79,817985.57252832,0
+HSY.US,D,20200214,000000,150.473,151.984,150.316,151.747,726398.90422288,0
+HSY.US,D,20200218,000000,151.342,152.279,150.997,151.471,1121742.5827666,0
+HSY.US,D,20200219,000000,151.618,153.148,151.234,151.895,852523.91691961,0
+HSY.US,D,20200220,000000,151.007,152.496,150.632,152.259,753684.95649032,0
+HSY.US,D,20200221,000000,151.964,153.069,150.583,152.457,1081212.8618912,0
+HSY.US,D,20200224,000000,151.569,153.039,150.425,151.134,1139523.1150428,0
+HSY.US,D,20200225,000000,151.254,152.605,149.191,149.595,1542300.5197133,0
+HSY.US,D,20200226,000000,149.595,153.819,149.575,150.613,1203400.0472083,0
+HSY.US,D,20200227,000000,150.099,152.023,144.426,144.515,1662328.7417566,0
+HSY.US,D,20200228,000000,141.773,142.482,134.097,136.928,2237408.6468355,0
+HSY.US,D,20200302,000000,137.244,145.087,137.244,144.89,1346529.176281,0
+HSY.US,D,20200303,000000,145.857,148.886,144.14,145.965,1411548.4331458,0
+HSY.US,D,20200304,000000,148.343,153.138,147.366,153.059,1053982.5575017,0
+HSY.US,D,20200305,000000,151.027,152.496,149.32,151.194,1024327.7272197,0
+HSY.US,D,20200306,000000,147.179,149.695,145.462,148.629,1176047.0974872,0
+HSY.US,D,20200309,000000,142.798,146.606,140.747,143.578,1284637.8821686,0
+HSY.US,D,20200310,000000,145.462,147.347,140.747,146.952,1998355.6645521,0
+HSY.US,D,20200311,000000,142.778,144.387,139.622,141.466,1132278.9317012,0
+HSY.US,D,20200312,000000,131.226,135.694,126.323,126.352,2606326.8176279,0
+HSY.US,D,20200313,000000,133.219,133.239,124.951,132.982,2003318.2392884,0
+HSY.US,D,20200316,000000,122.149,129.894,109.56,119.761,2076441.2104132,0
+HSY.US,D,20200317,000000,122.129,137.5,121.557,132.271,2817000.0756381,0
+HSY.US,D,20200318,000000,125.721,130.229,106.107,110.409,3185263.462264,0
+HSY.US,D,20200319,000000,110.369,121.498,109.363,115.806,1899641.3766499,0
+HSY.US,D,20200320,000000,114.247,120.097,110.853,111.948,1854026.4357065,0
+HSY.US,D,20200323,000000,111.968,116.447,104.499,105.969,2016197.0126951,0
+HSY.US,D,20200324,000000,109.027,117.167,108.602,115.933,1601656.805775,0
+HSY.US,D,20200325,000000,117.423,124.369,115.43,119.95,2106997.1291225,0
+HSY.US,D,20200326,000000,119.93,126.55,119.93,125.958,1514949.5971878,0
+HSY.US,D,20200327,000000,122.711,128.857,122.484,124.419,1599852.6017245,0
+HSY.US,D,20200330,000000,126.747,131.827,126.747,131.019,1417795.2362707,0
+HSY.US,D,20200331,000000,130.131,131.285,125.582,125.996,2274426.2513994,0
+HSY.US,D,20200401,000000,122.09,127.091,121.498,125.207,1485112.3193053,0
+HSY.US,D,20200402,000000,123.461,129.805,123.441,129.074,2244945.7599359,0
+HSY.US,D,20200403,000000,128.266,133.584,128.266,132.913,1544788.9022659,0
+HSY.US,D,20200406,000000,136.494,136.938,131.295,134.896,1361715.9118352,0
+HSY.US,D,20200407,000000,135.182,137.53,133.169,134.195,1438559.8004146,0
+HSY.US,D,20200408,000000,134.669,136.978,133.653,135.714,819906.34032353,0
+HSY.US,D,20200409,000000,135.764,140.114,135.734,136.849,1001641.381683,0
+HSY.US,D,20200413,000000,136.178,137.342,134.215,135.655,1770754.3099996,0
+HSY.US,D,20200414,000000,136.79,140.223,134.797,138.971,1211576.7405085,0
+HSY.US,D,20200415,000000,138.961,139.562,134.816,135.606,1804145.2617027,0
+HSY.US,D,20200416,000000,136.958,139.483,135.675,138.31,1517533.2579319,0
+HSY.US,D,20200417,000000,140.164,140.53,136.898,139.276,1224319.6918126,0
+HSY.US,D,20200420,000000,136.228,140.066,136.05,137.49,1102835.9433556,0
+HSY.US,D,20200421,000000,139.078,139.078,133.84,134.669,1299863.1344387,0
+HSY.US,D,20200422,000000,135.597,138.339,135.517,136.248,1360420.533871,0
+HSY.US,D,20200423,000000,133.14,135.053,129.213,130.19,2277108.2311281,0
+HSY.US,D,20200424,000000,129.361,129.904,126.845,129.084,1489072.445836,0
+HSY.US,D,20200427,000000,129.864,130.929,128.463,128.473,1386681.8387818,0
+HSY.US,D,20200428,000000,128.473,129.44,127.249,127.665,1227395.9610782,0
+HSY.US,D,20200429,000000,127.969,128.286,125.602,127.822,2008415.6225295,0
+HSY.US,D,20200430,000000,127.999,128.276,125.524,125.938,1278957.6802033,0
+HSY.US,D,20200501,000000,125,127.191,123.965,126.026,1212908.6079929,0
+HSY.US,D,20200504,000000,125.424,125.524,123.541,124.813,1166823.3576792,0
+HSY.US,D,20200505,000000,125.138,126.382,123.401,124.921,1194194.5521602,0
+HSY.US,D,20200506,000000,125.562,126.45,124.793,125.267,902426.37647695,0
+HSY.US,D,20200507,000000,126.589,126.767,123.985,124.112,1029672.4283195,0
+HSY.US,D,20200508,000000,125.76,127.201,125.345,126.657,874210.85504422,0
+HSY.US,D,20200511,000000,126.599,128.552,126.401,126.43,1143244.0324973,0
+HSY.US,D,20200512,000000,127.299,128.089,125.918,125.977,697605.63205491,0
+HSY.US,D,20200513,000000,126.5,127.072,124.349,125.405,844724.28199397,0
+HSY.US,D,20200514,000000,125.365,126.105,123.146,124.606,1210549.9659563,0
+HSY.US,D,20200515,000000,124.477,126.924,123.668,123.975,2737019.1019264,0
+HSY.US,D,20200518,000000,125.444,126.332,122.484,125.779,1881657.1112196,0
+HSY.US,D,20200519,000000,125.07,125.76,123.174,124.487,1231034.7771125,0
+HSY.US,D,20200520,000000,125.355,125.839,124.299,124.783,1196349.4610429,0
+HSY.US,D,20200521,000000,124.546,124.793,121.636,122.464,2715198.3688947,0
+HSY.US,D,20200522,000000,122.88,124.891,122.06,124.606,940828.55560982,0
+HSY.US,D,20200526,000000,126.016,126.135,122.267,122.701,1797619.7191879,0
+HSY.US,D,20200527,000000,122.77,127.467,121.538,127.279,1509386.972565,0
+HSY.US,D,20200528,000000,129.046,130.258,127.782,130.081,1435046.6705052,0
+HSY.US,D,20200529,000000,129.677,130.989,128.049,129.795,3044204.0998604,0
+HSY.US,D,20200601,000000,129.972,131.433,128.966,130.505,779978.69653008,0
+HSY.US,D,20200602,000000,130.288,131.246,129.39,131.226,2151004.5039848,0
+HSY.US,D,20200603,000000,131.65,131.956,128.345,128.384,1025478.1607014,0
+HSY.US,D,20200604,000000,128.009,129.213,126.717,127.635,1184808.6367072,0
+HSY.US,D,20200605,000000,128.226,130.358,127.496,129.558,1363765.4065487,0
+HSY.US,D,20200608,000000,128.819,129.864,127.595,129.785,2077914.9815868,0
+HSY.US,D,20200609,000000,129.518,129.518,127.091,127.545,1334869.7610048,0
+HSY.US,D,20200610,000000,128.206,129.824,127.014,129.44,1413656.7165304,0
+HSY.US,D,20200611,000000,128.68,129.43,123.471,123.491,1243699.6813874,0
+HSY.US,D,20200612,000000,125.06,125.651,122.09,123.511,1135077.4751749,0
+HSY.US,D,20200615,000000,121.735,124.546,120.521,124.477,1236800.1212914,0
+HSY.US,D,20200616,000000,126.786,127.408,124.921,126.825,825378.75474373,0
+HSY.US,D,20200617,000000,127.181,127.665,126.184,126.53,951728.78614787,0
+HSY.US,D,20200618,000000,125.928,127.201,125.671,126.786,622479.79171467,0
+HSY.US,D,20200619,000000,127.269,127.852,123.787,123.835,3446913.5934795,0
+HSY.US,D,20200622,000000,123.905,125.731,123.797,124.891,1038154.2145519,0
+HSY.US,D,20200623,000000,126.45,126.786,124.359,124.596,1121202.3351493,0
+HSY.US,D,20200624,000000,123.688,124.289,121.429,122.416,1013756.9159606,0
+HSY.US,D,20200625,000000,122.011,123.234,121.182,123.087,1162826.7416283,0
+HSY.US,D,20200626,000000,123.165,123.845,120.147,120.383,1609151.3477685,0
+HSY.US,D,20200629,000000,120.679,122.692,120.047,122.07,833959.8735586,0
+HSY.US,D,20200630,000000,122.682,124.684,122.326,123.985,2300237.5188953,0
+HSY.US,D,20200701,000000,124.122,125.307,123.875,124.467,1350936.2994332,0
+HSY.US,D,20200702,000000,125.365,125.967,123.59,124.212,1345795.3314874,0
+HSY.US,D,20200706,000000,125.809,125.809,122.987,123.835,1030921.1807858,0
+HSY.US,D,20200707,000000,123.411,124.27,122.997,123.638,1146836.2230335,0
+HSY.US,D,20200708,000000,123.391,123.885,121.646,122.938,1070929.9124018,0
+HSY.US,D,20200709,000000,122.524,122.653,120.581,121.251,847763.04814174,0
+HSY.US,D,20200710,000000,120.867,122.426,120.422,122.189,691457.1479147,0
+HSY.US,D,20200713,000000,122.8,123.343,122.04,122.316,1305356.8344124,0
+HSY.US,D,20200714,000000,122.03,126.213,121.873,126.066,1940967.7853812,0
+HSY.US,D,20200715,000000,127.101,127.733,125.75,126.263,1208038.2706547,0
+HSY.US,D,20200716,000000,126.727,129.627,126.411,128.611,1688065.0030168,0
+HSY.US,D,20200717,000000,128.542,131.206,128.099,130.475,2831185.3765848,0
+HSY.US,D,20200720,000000,130.318,130.595,128.838,129.627,1129100.2890597,0
+HSY.US,D,20200721,000000,129.824,132.271,129.785,131.353,1215221.6381294,0
+HSY.US,D,20200722,000000,131.156,132.449,130.278,132.449,1661867.5547662,0
+HSY.US,D,20200723,000000,136.79,140.184,136.228,139.967,2384945.9126582,0
+HSY.US,D,20200724,000000,140.648,141.199,138.664,139.355,1214899.314035,0
+HSY.US,D,20200727,000000,139.632,140.361,138.132,139.927,919476.10475298,0
+HSY.US,D,20200728,000000,139.661,140.46,138.891,139.405,961173.49027224,0
+HSY.US,D,20200729,000000,139.355,140.283,138.971,139.483,903082.17424133,0
+HSY.US,D,20200730,000000,138.744,139.355,137.886,138.99,809152.06786596,0
+HSY.US,D,20200731,000000,138.674,139.158,137.195,139.108,1836810.4773944,0
+HSY.US,D,20200803,000000,139.03,139.947,138.093,138.644,1108262.7458756,0
+HSY.US,D,20200804,000000,138.043,139.375,137.876,138.023,1018241.0725442,0
+HSY.US,D,20200805,000000,138.24,138.606,135.784,136.09,741664.70040415,0
+HSY.US,D,20200806,000000,135.665,137.51,135.577,137.432,646039.85853877,0
+HSY.US,D,20200807,000000,136.799,138.053,136.554,137.678,702394.88157066,0
+HSY.US,D,20200810,000000,138.003,138.467,137.303,137.678,587093.06598059,0
+HSY.US,D,20200811,000000,138.122,138.22,135.734,136.317,1043887.1236018,0
+HSY.US,D,20200812,000000,136.761,140.361,136.307,139.671,918567.9211411,0
+HSY.US,D,20200813,000000,140.134,140.608,139.128,140.203,768217.92147587,0
+HSY.US,D,20200814,000000,140.105,140.558,139.375,139.72,537286.89821247,0
+HSY.US,D,20200817,000000,139.967,142.434,139.493,141.88,903102.44619694,0
+HSY.US,D,20200818,000000,141.743,143.746,140.944,143.095,1093816.9502993,0
+HSY.US,D,20200819,000000,142,142.521,141.219,141.348,1275479.0126186,0
+HSY.US,D,20200820,000000,140.954,143.202,140.755,142.097,1290519.7900924,0
+HSY.US,D,20200821,000000,142.384,142.631,141.131,141.793,735573.99133747,0
+HSY.US,D,20200824,000000,142.354,143.499,141.526,143.154,454142.48582589,0
+HSY.US,D,20200825,000000,143.982,143.982,142.324,142.995,523723.94630344,0
+HSY.US,D,20200826,000000,142.719,143.765,141.653,143.449,1083921.1951624,0
+HSY.US,D,20200827,000000,144.189,144.92,142.897,143.025,672202.84446477,0
+HSY.US,D,20200828,000000,143.222,143.568,141.575,143.499,423115.24414835,0
+HSY.US,D,20200831,000000,143.134,143.883,142.798,142.965,709482.97085394,0
+HSY.US,D,20200901,000000,142.965,143.065,141.022,142.758,670233.42397606,0
+HSY.US,D,20200902,000000,142.364,144.86,142.364,143.706,804201.65630302,0
+HSY.US,D,20200903,000000,144.022,146.379,141.378,142.7,896099.49912726,0
+HSY.US,D,20200904,000000,143.192,143.853,140.677,143.114,810479.88095921,0
+HSY.US,D,20200908,000000,142.897,143.399,139.642,139.957,960981.92029161,0
+HSY.US,D,20200909,000000,141.171,143.361,141.032,142.077,649000.57765739,0
+HSY.US,D,20200910,000000,141.753,142.227,139.395,139.612,722538.11027462,0
+HSY.US,D,20200911,000000,139.888,141.289,139.562,139.937,503635.45187966,0
+HSY.US,D,20200914,000000,140.578,141.19,138.971,138.99,608851.96954767,0
+HSY.US,D,20200915,000000,139.158,140.775,138.26,138.832,917347.54941266,0
+HSY.US,D,20200916,000000,139.69,140.51,137.698,137.717,654173.98073217,0
+HSY.US,D,20200917,000000,137.115,137.115,134.235,135.143,891776.50459084,0
+HSY.US,D,20200918,000000,135.497,136.11,132.843,133.623,1630172.3521509,0
+HSY.US,D,20200921,000000,132.725,133.377,129.864,131.778,1342477.8259498,0
+HSY.US,D,20200922,000000,131.758,133.032,131.333,132.182,647741.68921325,0
+HSY.US,D,20200923,000000,132.785,133.209,128.877,129.213,1127175.4668733,0
+HSY.US,D,20200924,000000,129.4,132.636,129.39,132.399,1002156.2893558,0
+HSY.US,D,20200925,000000,131.917,134.235,131.295,134.195,712132.51545377,0
+HSY.US,D,20200928,000000,134.956,136.494,134.314,135.053,613331.05814238,0
+HSY.US,D,20200929,000000,136.869,137.332,134.946,135.794,764450.37852349,0
+HSY.US,D,20200930,000000,136.031,138.891,135.823,137.856,830218.68414853,0
+HSY.US,D,20201001,000000,138.003,139.01,136.297,138.437,789820.73098464,0
+HSY.US,D,20201002,000000,138.013,138.547,136.662,137.461,556919.27363477,0
+HSY.US,D,20201005,000000,137.717,138.634,137.185,138.28,449894.49752525,0
+HSY.US,D,20201006,000000,137.934,138.27,135.704,136.148,707353.40191583,0
+HSY.US,D,20201007,000000,136.592,138.576,136.337,137.925,639684.60045122,0
+HSY.US,D,20201008,000000,137.698,138.654,137.234,138.023,493147.75563851,0
+HSY.US,D,20201009,000000,138.744,140.825,138.359,140.066,637019.85188468,0
+HSY.US,D,20201012,000000,141.407,143.272,140.944,142.434,625519.57146022,0
+HSY.US,D,20201013,000000,141.783,143.646,141.506,143.163,597080.04491786,0
+HSY.US,D,20201014,000000,142.838,144.505,142.611,143.755,599884.6699782,0
+HSY.US,D,20201015,000000,142.897,145.067,142.444,144.683,602599.084836,0
+HSY.US,D,20201016,000000,145.157,145.857,144.09,144.199,948429.52537035,0
+HSY.US,D,20201019,000000,144.85,144.988,141.624,141.86,638628.43156331,0
+HSY.US,D,20201020,000000,142.965,143.509,141.121,141.269,451974.40017208,0
+HSY.US,D,20201021,000000,140.805,141.683,139.542,140.016,715924.3847529,0
+HSY.US,D,20201022,000000,140.351,140.51,138.951,139.986,460142.98469004,0
+HSY.US,D,20201023,000000,140.815,141.072,140.253,140.755,398904.44754878,0
+HSY.US,D,20201026,000000,140.322,140.322,137.717,138.694,634840.6166553,0
+HSY.US,D,20201027,000000,139.108,139.335,136.928,137.066,857891.93076836,0
+HSY.US,D,20201028,000000,135.25,136.425,132.843,132.923,892358.30971719,0
+HSY.US,D,20201029,000000,132.636,134.136,131.275,132.558,739030.35977105,0
+HSY.US,D,20201030,000000,131.897,132.932,130.644,132.212,814983.29590067,0
+HSY.US,D,20201102,000000,134.323,136.572,133.86,135.409,1316484.1108533,0
+HSY.US,D,20201103,000000,136.405,139.049,136.345,137.273,592419.52232033,0
+HSY.US,D,20201104,000000,138.31,141.002,137.659,138.447,1024142.2388259,0
+HSY.US,D,20201105,000000,140.016,140.697,138.359,139.088,960267.33385593,0
+HSY.US,D,20201106,000000,143.212,144.969,141.199,143.686,1408733.6721076,0
+HSY.US,D,20201109,000000,146.754,148.6,143.893,144.002,1214787.8182791,0
+HSY.US,D,20201110,000000,144.456,147.692,143.746,146.459,1026914.4287573,0
+HSY.US,D,20201111,000000,147.08,147.958,145.758,147.791,724849.11321556,0
+HSY.US,D,20201112,000000,148.116,148.293,146.104,147.692,607691.40008829,0
+HSY.US,D,20201113,000000,148.195,148.432,146.439,148.126,603434.28940764,0
+HSY.US,D,20201116,000000,149.024,149.546,147.919,149.191,815241.76333486,0
+HSY.US,D,20201117,000000,148.629,149.044,146.774,147.08,728836.60688644,0
+HSY.US,D,20201118,000000,147.642,148.5,144.811,144.89,705096.11965731,0
+HSY.US,D,20201119,000000,144.16,144.959,142.768,144.476,681937.43755453,0
+HSY.US,D,20201120,000000,144.17,144.436,142.177,142.897,621158.06020811,0
+HSY.US,D,20201123,000000,142.621,143.449,141.476,141.98,679399.38871063,0
+HSY.US,D,20201124,000000,142.729,143.953,142.265,143.312,2338733.9626218,0
+HSY.US,D,20201125,000000,143.519,144.406,142.927,143.252,1618744.037169,0
+HSY.US,D,20201127,000000,143.538,143.548,141.566,143.154,1295698.2611561,0
+HSY.US,D,20201130,000000,142.541,143.134,141.397,143.005,1558903.2513677,0
+HSY.US,D,20201201,000000,144.08,145.166,143.192,145.077,1370748.0816628,0
+HSY.US,D,20201202,000000,145.077,146.784,143.548,144.327,1132034.654636,0
+HSY.US,D,20201203,000000,144.08,145.225,143.963,144.88,743919.95546712,0
+HSY.US,D,20201204,000000,145.038,146.113,144.94,145.887,1036785.8575474,0
+HSY.US,D,20201207,000000,146.794,147.662,143.765,144.781,909939.16323053,0
+HSY.US,D,20201208,000000,144.18,146.696,143.923,145.65,842089.94136087,0
+HSY.US,D,20201209,000000,145.481,147.652,144.18,147.11,1219392.5929987,0
+HSY.US,D,20201210,000000,147.297,147.761,144.742,144.761,930512.15739369,0
+HSY.US,D,20201211,000000,144.07,145.235,144.061,144.189,629474.63000211,0
+HSY.US,D,20201214,000000,144.643,146.576,144.12,144.219,599363.6807187,0
+HSY.US,D,20201215,000000,144.584,145.837,144.297,145.264,712673.77666888,0
+HSY.US,D,20201216,000000,145.196,146.666,144.544,145.314,768949.73907383,0
+HSY.US,D,20201217,000000,146.113,147.731,145.383,146.606,824286.09633569,0
+HSY.US,D,20201218,000000,146.873,147.317,145.166,145.896,1775973.3249745,0
+HSY.US,D,20201221,000000,144.09,145.471,142,144.722,874966.99898892,0
+HSY.US,D,20201222,000000,144.486,144.722,143.302,143.706,579108.9562588,0
+HSY.US,D,20201223,000000,144.554,145.334,144.249,144.524,599932.30907391,0
+HSY.US,D,20201224,000000,144.377,145.215,143.923,144.988,194660.44026421,0
+HSY.US,D,20201228,000000,146.172,146.873,145.462,146.794,447641.26965785,0
+HSY.US,D,20201229,000000,147.455,147.919,146.242,146.449,536424.32650074,0
+HSY.US,D,20201230,000000,146.508,146.971,145.403,145.551,400836.36491957,0
+HSY.US,D,20201231,000000,145.423,147.494,144.584,147.297,495691.8860691,0
+HSY.US,D,20210104,000000,147.958,148.353,144.663,145.915,891031.51022172,0
+HSY.US,D,20210105,000000,145.995,146.538,144.584,145.748,701717.79825287,0
+HSY.US,D,20210106,000000,146.803,148.856,145.925,146.271,864323.20868949,0
+HSY.US,D,20210107,000000,146.252,147.287,145.274,146.182,620596.52703738,0
+HSY.US,D,20210108,000000,146.469,147.307,145.867,147.001,571459.33380477,0
+HSY.US,D,20210111,000000,146.843,147.396,144.88,145.147,634681.48180367,0
+HSY.US,D,20210112,000000,144.693,145.768,143.381,144.456,642963.58927311,0
+HSY.US,D,20210113,000000,144.426,146.774,144.032,144.969,733904.59579198,0
+HSY.US,D,20210114,000000,145.344,145.65,142.482,142.561,865261.80023481,0
+HSY.US,D,20210115,000000,142.237,144.554,142.029,143.558,1234463.778406,0
+HSY.US,D,20210119,000000,144.13,145.383,143.282,143.835,817259.83651705,0
+HSY.US,D,20210120,000000,143.883,144.801,142.729,144.693,902598.68809974,0
+HSY.US,D,20210121,000000,145.038,145.038,143.351,144.061,854742.68246246,0
+HSY.US,D,20210122,000000,143.933,144.653,142.848,143.302,665206.99257954,0
+HSY.US,D,20210125,000000,142.965,145.107,142.107,142.671,1152450.5411431,0
+HSY.US,D,20210126,000000,142.7,144.949,140.835,144.594,1206998.3193312,0
+HSY.US,D,20210127,000000,144.07,144.574,140.805,141.358,1294520.4605344,0
+HSY.US,D,20210128,000000,141.575,144.337,141.269,143.312,1262493.8114448,0
+HSY.US,D,20210129,000000,142.492,144.771,140.53,140.638,1413318.1748715,0
+HSY.US,D,20210201,000000,140.845,141.536,139.839,140.322,877025.61608236,0
+HSY.US,D,20210202,000000,140.944,143.578,140.401,142.265,1036118.9102074,0
+HSY.US,D,20210203,000000,142.247,142.897,140.765,141.733,920535.31443423,0
+HSY.US,D,20210204,000000,142.975,145.038,140.52,142.364,1316806.4349478,0
+HSY.US,D,20210205,000000,143.015,144.466,141.743,141.753,853730.09827913,0
+HSY.US,D,20210208,000000,146.262,146.379,142.473,144.406,2095382.3121487,0
+HSY.US,D,20210209,000000,144.288,146.271,144.229,144.683,1127248.4459136,0
+HSY.US,D,20210210,000000,145.354,145.669,144.297,145.038,913901.31695688,0
+HSY.US,D,20210211,000000,144.653,145.798,144.524,145.452,901112.75375263,0
+HSY.US,D,20210212,000000,144.9,146.754,144.751,146.389,812542.55244377,0
+HSY.US,D,20210216,000000,146.232,147.287,145.186,146.389,1238488.7751948,0
+HSY.US,D,20210217,000000,145.945,147.425,145.867,146.301,894386.51887719,0
+HSY.US,D,20210218,000000,145.63,149.566,145.63,148.737,1430409.4606565,0
+HSY.US,D,20210219,000000,148.866,149.291,144.613,144.713,1199455.1246443,0
+HSY.US,D,20210222,000000,144.949,144.949,142.424,144.12,886757.16837878,0
+HSY.US,D,20210223,000000,144.9,146.262,143.005,143.853,1520280.1079186,0
+HSY.US,D,20210224,000000,143.843,144.367,143.025,143.459,796855.09958554,0
+HSY.US,D,20210225,000000,143.331,144.979,143.192,143.459,1635453.1965905,0
+HSY.US,D,20210226,000000,143.923,144.781,141.506,141.595,1084065.1260473,0
+HSY.US,D,20210301,000000,142.107,143.785,140.687,141.141,1210965.5410466,0
+HSY.US,D,20210302,000000,141.062,142.404,139.582,141.299,997405.55655577,0
+HSY.US,D,20210303,000000,141.219,141.743,140.233,140.351,1132530.303951,0
+HSY.US,D,20210304,000000,140.815,144.959,140.44,142.02,1286910.3683939,0
+HSY.US,D,20210305,000000,142.611,146.606,141.99,146.192,1061245.9992012,0
+HSY.US,D,20210308,000000,147.08,150.316,145.877,147.554,1144795.8507002,0
+HSY.US,D,20210309,000000,147.534,148.944,146.311,146.369,980318.32516183,0
+HSY.US,D,20210310,000000,146.094,149.231,144.9,148.402,1153215.8074678,0
+HSY.US,D,20210311,000000,147.622,148.846,147.307,147.662,986788.11979865,0
+HSY.US,D,20210312,000000,148.205,148.629,146.991,148.195,778367.07605812,0
+HSY.US,D,20210315,000000,149.093,149.251,147.06,149.044,795534.38167675,0
+HSY.US,D,20210316,000000,149.458,149.971,148.383,149.211,942717.90187381,0
+HSY.US,D,20210317,000000,151.134,151.51,149.408,150.256,1024308.468862,0
+HSY.US,D,20210318,000000,149.745,152.102,149.705,151.717,692466.69130469,0
+HSY.US,D,20210319,000000,152.289,152.585,150.346,150.396,1496997.7668865,0
+HSY.US,D,20210322,000000,149.792,152.259,149.645,152.023,824715.86179488,0
+HSY.US,D,20210323,000000,152.22,152.862,151.5,152.555,709736.37029921,0
+HSY.US,D,20210324,000000,151.697,153.838,150.613,152.881,1005384.5982886,0
+HSY.US,D,20210325,000000,153.403,154.194,151.825,152.674,964043.99918834,0
+HSY.US,D,20210326,000000,152.999,154.855,152.191,154.835,695925.08693384,0
+HSY.US,D,20210329,000000,154.381,157.213,154.233,156.649,842138.59405437,0
+HSY.US,D,20210330,000000,156.422,157.064,154.016,154.44,1048491.8983215,0
+HSY.US,D,20210331,000000,153.977,155.249,153.286,153.75,1204221.0614111,0
+HSY.US,D,20210401,000000,153.779,155.082,151.924,154.341,958992.22784729,0
+HSY.US,D,20210405,000000,154.548,156.846,154.144,154.913,1007812.1649744,0
+HSY.US,D,20210406,000000,155.16,157.054,154.795,156.285,968447.06794948,0
+HSY.US,D,20210407,000000,156.522,156.866,155.446,156.098,793936.95157373,0
+HSY.US,D,20210408,000000,156.028,156.581,154.963,155.644,1023859.4450449,0
+HSY.US,D,20210409,000000,156.157,156.335,154.203,155.062,734698.2428546,0
+HSY.US,D,20210412,000000,155.12,155.821,154.548,155.16,969741.43231596,0
+HSY.US,D,20210413,000000,154.134,155.2,153.779,154.401,1169287.4138851,0
+HSY.US,D,20210414,000000,154.44,154.618,152.506,153.779,914822.67733991,0
+HSY.US,D,20210415,000000,156.522,156.856,155.14,156.422,1110493.6745919,0
+HSY.US,D,20210416,000000,156.818,157.035,155.654,156.512,1296797.0011508,0
+HSY.US,D,20210419,000000,156.532,157.113,155.082,156.502,794091.01843647,0
+HSY.US,D,20210420,000000,156.177,158.642,155.811,157.667,860792.84761789,0
+HSY.US,D,20210421,000000,158.258,159.412,158.258,158.405,956478.50535014,0
+HSY.US,D,20210422,000000,158.455,158.859,157.064,157.715,849609.82329892,0
+HSY.US,D,20210423,000000,157.687,158.061,156.659,156.936,702076.61186738,0
+HSY.US,D,20210426,000000,157.143,157.143,154.391,154.608,783850.64005391,0
+HSY.US,D,20210427,000000,154.667,155.012,153.533,154.292,1093562.5372562,0
+HSY.US,D,20210428,000000,154.825,156.472,154.084,154.44,1358785.6006502,0
+HSY.US,D,20210429,000000,155.554,160.893,155.062,159.639,1655337.9578603,0
+HSY.US,D,20210430,000000,159.353,160.399,158.613,159.718,1225128.5428419,0
+HSY.US,D,20210503,000000,160.113,163.122,159.689,162.096,1157714.1544204,0
+HSY.US,D,20210504,000000,162.244,163.25,161.148,162.263,1297372.7246905,0
+HSY.US,D,20210505,000000,162.076,164.217,161.928,163.665,807427.9380403,0
+HSY.US,D,20210506,000000,164.561,166.033,163.24,163.93,978386.40779104,0
+HSY.US,D,20210507,000000,163.93,164.424,162.737,163.793,803313.74464677,0
+HSY.US,D,20210510,000000,164.157,166.377,164.08,165.569,1424900.5567163,0
+HSY.US,D,20210511,000000,167.038,167.364,163.713,164.217,1014959.042929,0
+HSY.US,D,20210512,000000,164.344,164.798,162.777,162.935,1102109.1937464,0
+HSY.US,D,20210513,000000,162.599,167.729,162.451,166.821,1504579.4782892,0
+HSY.US,D,20210514,000000,167.256,168.805,166.348,166.348,864421.52767427,0
+HSY.US,D,20210517,000000,166.457,168.982,165.953,167.69,1155214.6222922,0
+HSY.US,D,20210518,000000,167.522,169.377,167.522,167.976,1411856.5668712,0
+HSY.US,D,20210519,000000,167.384,168.262,166.357,167.483,1027472.9211345,0
+HSY.US,D,20210520,000000,167.611,170.107,167.463,169.051,1030628.2510271,0
+HSY.US,D,20210521,000000,169.535,170.67,169.219,169.712,926037.12319011,0
+HSY.US,D,20210524,000000,169.959,171.004,169.702,170.048,742770.53558335,0
+HSY.US,D,20210525,000000,170.028,170.679,168.262,170.65,784878.42820396,0
+HSY.US,D,20210526,000000,170.314,171.143,169.732,170.245,834238.61294841,0
+HSY.US,D,20210527,000000,170.245,170.837,168.972,169.407,1050511.9986992,0
+HSY.US,D,20210528,000000,169.476,170.166,168.982,169.012,891902.1907157,0
+HSY.US,D,20210601,000000,169.614,170.531,167.867,168.627,770139.70286886,0
+HSY.US,D,20210602,000000,169.229,170.156,168.706,169.495,786098.79993241,0
+HSY.US,D,20210603,000000,169.219,170.56,168.636,170.472,776227.37114219,0
+HSY.US,D,20210604,000000,170.787,171.458,170.166,170.827,613413.15956265,0
+HSY.US,D,20210607,000000,171.311,171.311,168.785,169.939,664053.51830464,0
+HSY.US,D,20210608,000000,170.235,170.235,169.042,169.535,565795.34940394,0
+HSY.US,D,20210609,000000,169.071,169.544,168.519,168.835,567067.41461924,0
+HSY.US,D,20210610,000000,168.765,170.59,168.765,170.314,593970.32692543,0
+HSY.US,D,20210611,000000,170.994,170.994,169.357,170.729,454082.6835568,0
+HSY.US,D,20210614,000000,170.343,170.6,168.923,170.6,633205.68343437,0
+HSY.US,D,20210615,000000,170.738,170.984,169.811,170.777,444737.31201497,0
+HSY.US,D,20210616,000000,171.054,171.182,168.519,168.646,683167.94526078,0
+HSY.US,D,20210617,000000,168.646,169.712,167.542,169.466,514460.6761819,0
+HSY.US,D,20210618,000000,168.509,168.509,166.397,166.516,1365086.1244575,0
+HSY.US,D,20210621,000000,167.443,168.321,167.187,168.232,877347.94017675,0
+HSY.US,D,20210622,000000,168.815,169.515,168.085,168.262,629765.53256529,0
+HSY.US,D,20210623,000000,167.631,167.768,166.367,166.397,822758.60447955,0
+HSY.US,D,20210624,000000,166.14,169.574,165.539,168.371,2006498.9091255,0
+HSY.US,D,20210625,000000,168.529,171.241,167.966,171.034,1821271.0098123,0
+HSY.US,D,20210628,000000,171.064,171.765,169.811,170.472,780424.67955377,0
+HSY.US,D,20210629,000000,170.126,170.807,167.522,167.995,1022643.1277076,0
+HSY.US,D,20210630,000000,167.995,170.334,167.897,170.126,1264870.6982415,0
+HSY.US,D,20210701,000000,170.156,171.36,169.397,169.653,896332.62661693,0
+HSY.US,D,20210702,000000,170.265,170.837,169.604,169.949,676879.58462679,0
+HSY.US,D,20210706,000000,170.058,171.331,168.972,171.014,900177.20300067,0
+HSY.US,D,20210707,000000,170.994,174.201,170.867,172.456,1370765.3128251,0
+HSY.US,D,20210708,000000,171.815,173.363,170.916,171.695,999664.86600985,0
+HSY.US,D,20210709,000000,172.436,173.077,172.002,172.633,797979.17952479,0
+HSY.US,D,20210712,000000,172.286,172.75,171.241,172.702,813088.88164778,0
+HSY.US,D,20210713,000000,172.286,172.957,171.192,171.834,773585.93532463,0
+HSY.US,D,20210714,000000,171.932,173.865,171.409,173.431,685805.32668723,0
+HSY.US,D,20210715,000000,173.067,175.464,173.067,175.306,579125.17382329,0
+HSY.US,D,20210716,000000,175.642,176.371,175.04,175.8,872903.31390659,0
+HSY.US,D,20210719,000000,175.435,177.033,173.915,175.247,1062573.8122944,0
+HSY.US,D,20210720,000000,176.086,178,175.622,176.086,844025.91312279,0
+HSY.US,D,20210721,000000,176.49,176.559,173.768,173.875,582794.39779091,0
+HSY.US,D,20210722,000000,173.343,174.043,172.523,172.79,568426.6492437,0
+HSY.US,D,20210723,000000,172.977,175.227,172.673,175.079,576507.0507547,0
+HSY.US,D,20210726,000000,174.842,175.227,173.708,173.856,736318.98570658,0
+HSY.US,D,20210727,000000,173.648,175.573,173.481,175.059,923065.25449589,0
+HSY.US,D,20210728,000000,174.468,174.892,171.311,172.386,1101558.8101515,0
+HSY.US,D,20210729,000000,171.163,175.109,170.146,174.359,1166077.3497124,0
+HSY.US,D,20210730,000000,174.487,175.583,174.014,174.714,807202.91933287,0
+HSY.US,D,20210802,000000,175.365,175.365,173.57,174.251,718250.59166053,0
+HSY.US,D,20210803,000000,174.29,175.977,173.994,175.662,559559.69585456,0
+HSY.US,D,20210804,000000,175.809,175.889,173.895,174.014,641484.75011047,0
+HSY.US,D,20210805,000000,174.833,175.642,174.26,174.586,663817.35002165,0
+HSY.US,D,20210806,000000,175.02,175.592,173.994,174.428,455440.90458348,0
+HSY.US,D,20210809,000000,174.428,175.089,173.984,174.31,432303.5080341,0
+HSY.US,D,20210810,000000,174.625,175.188,174.034,174.793,570901.85502517,0
+HSY.US,D,20210811,000000,174.991,175.691,174.241,174.507,531086.72058542,0
+HSY.US,D,20210812,000000,175.04,175.059,173.274,173.501,683681.83933581,0
+HSY.US,D,20210813,000000,174.004,175.533,173.975,175.218,639216.31827635,0
+HSY.US,D,20210816,000000,175.464,177.003,175.464,176.934,483099.96083439,0
+HSY.US,D,20210817,000000,177.2,178.453,176.638,177.891,708309.22462342,0
+HSY.US,D,20210818,000000,177.497,177.694,175.168,175.326,723544.61287127,0
+HSY.US,D,20210819,000000,174.399,177.822,174.339,176.934,541313.92219681,0
+HSY.US,D,20210820,000000,176.934,177.753,175.839,176.727,643078.12582237,0
+HSY.US,D,20210823,000000,176.697,177.092,175.405,175.464,769491.00028894,0
+HSY.US,D,20210824,000000,175.445,175.543,172.87,172.9,1073482.1516147,0
+HSY.US,D,20210825,000000,172.563,172.987,171.834,172.376,560146.56896982,0
+HSY.US,D,20210826,000000,171.922,172.603,171.261,171.892,528280.06832953,0
+HSY.US,D,20210827,000000,172.446,173.047,171.448,172.406,580984.11215386,0
+HSY.US,D,20210830,000000,172.051,174.231,172.051,173.284,608144.47829644,0
+HSY.US,D,20210831,000000,173.146,174.734,172.957,174.438,1148987.077525,0
+HSY.US,D,20210901,000000,174.971,175.267,173.521,174.941,535986.4522593,0
+HSY.US,D,20210902,000000,175.02,175.869,174.162,174.941,556151.98011447,0
+HSY.US,D,20210903,000000,174.892,175.069,173.56,174.724,471574.34046539,0
+HSY.US,D,20210907,000000,174.665,174.665,170.443,170.541,700284.57099039,0
+HSY.US,D,20210908,000000,170.531,173.501,170.107,173.382,758528.94028625,0
+HSY.US,D,20210909,000000,173.334,173.431,171.785,172.179,635202.47106316,0
+HSY.US,D,20210910,000000,172.099,172.623,171.094,171.842,581244.6067836,0
+HSY.US,D,20210913,000000,172.346,174.014,172.139,172.259,484738.94844644,0
+HSY.US,D,20210914,000000,172.249,172.721,170.906,171.341,660210.96911646,0
+HSY.US,D,20210915,000000,171.084,173.037,171.014,171.862,525986.29655088,0
+HSY.US,D,20210916,000000,171.922,173.047,170.6,172.336,508076.02375869,0
+HSY.US,D,20210917,000000,171.824,172.967,171.458,171.852,1302297.7963089,0
+HSY.US,D,20210920,000000,171.114,172.012,168.736,170.245,640803.61240157,0
+HSY.US,D,20210921,000000,170.758,171.558,168.469,168.627,674534.11936131,0
+HSY.US,D,20210922,000000,169.624,170.038,167.551,169.219,783090.44171808,0
+HSY.US,D,20210923,000000,169.614,171.458,169.199,169.89,755118.18375282,0
+HSY.US,D,20210924,000000,170.393,171.912,169.909,170.847,832496.23836268,0
+HSY.US,D,20210927,000000,170.56,171.834,167.493,167.759,707979.80534456,0
+HSY.US,D,20210928,000000,167.364,167.768,164.721,165.579,846054.12228278,0
+HSY.US,D,20210929,000000,166.092,169.584,166.062,168.746,762709.01753554,0
+HSY.US,D,20210930,000000,169.476,169.653,166.13,166.14,810081.53703124,0
+HSY.US,D,20211001,000000,166.891,168.519,165.619,167.641,829792.97308046,0
+HSY.US,D,20211004,000000,168.035,169.752,166.614,168.409,1141934.4641641,0
+HSY.US,D,20211005,000000,169.505,172.583,168.499,171.261,1119604.9050462,0
+HSY.US,D,20211006,000000,171.024,175.642,170.363,175.267,1370125.7326251,0
+HSY.US,D,20211007,000000,175.829,177.704,174.182,174.783,1392692.4736238,0
+HSY.US,D,20211008,000000,174.872,175.513,173.777,174.487,651192.98965793,0
+HSY.US,D,20211011,000000,174.418,175.672,173.965,174.931,865393.56794635,0
+HSY.US,D,20211012,000000,175.247,177.319,174.478,176.204,1551529.3275102,0
+HSY.US,D,20211013,000000,176.628,177.289,174.024,176.835,874237.20858652,0
+HSY.US,D,20211014,000000,177.674,178.878,176.559,178.859,859787.35861903,0
+HSY.US,D,20211015,000000,178.819,178.897,175.76,176.313,2656427.9423505,0
+HSY.US,D,20211018,000000,176.352,176.658,175.139,175.445,757232.54872421,0
+HSY.US,D,20211019,000000,175.533,176.924,175.089,176.401,670167.54012029,0
+HSY.US,D,20211020,000000,176.598,177.694,176.431,176.875,621917.24494616,0
+HSY.US,D,20211021,000000,178.502,178.502,176.342,176.984,553270.32162278,0
+HSY.US,D,20211022,000000,177.003,179.331,176.786,178.749,490885.40539108,0
+HSY.US,D,20211025,000000,178.699,178.729,176.796,176.914,608536.74063775,0
+HSY.US,D,20211026,000000,177.556,178.966,176.905,178.375,705372.83185155,0
+HSY.US,D,20211027,000000,179.066,179.243,175.326,176.214,1044205.3933052,0
+HSY.US,D,20211028,000000,175.513,178.582,174.734,176.106,1936493.7647754,0
+HSY.US,D,20211029,000000,172.977,174.971,171.182,172.129,1063297.52111,0
+HSY.US,D,20211101,000000,172.179,172.957,170.738,171.468,767431.36959773,0
+HSY.US,D,20211102,000000,172.051,173.027,169.544,172.276,723016.52842731,0
+HSY.US,D,20211103,000000,172.286,173.748,171.675,173.314,629969.26571929,0
+HSY.US,D,20211104,000000,173.126,173.599,171.201,172.149,611265.34586449,0
+HSY.US,D,20211105,000000,172.702,173.807,171.735,172.169,917354.64459712,0
+HSY.US,D,20211108,000000,172.643,172.643,169.939,171.528,571196.81197946,0
+HSY.US,D,20211109,000000,171.074,172.957,170.897,172.938,778142.05735071,0
+HSY.US,D,20211110,000000,173.451,176.697,172.88,176.263,890597.69037141,0
+HSY.US,D,20211111,000000,176.253,176.253,174.231,175.069,441318.44669929,0
+HSY.US,D,20211112,000000,175.563,175.681,174.201,174.428,575315.05976412,0
+HSY.US,D,20211115,000000,174.823,175.198,173.373,174.211,671456.83649786,0
+HSY.US,D,20211116,000000,174.625,175.76,174.329,174.458,759732.08085242,0
+HSY.US,D,20211117,000000,174.458,176.451,174.182,176.007,657515.81261649,0
+HSY.US,D,20211118,000000,176.026,178.118,175.602,177.694,851699.86192356,0
+HSY.US,D,20211119,000000,178.572,178.986,176.391,176.924,1295093.1432808,0
+HSY.US,D,20211122,000000,176.362,180.031,175.533,178.719,760750.74662244,0
+HSY.US,D,20211123,000000,178.839,181.266,178.839,179.767,1301203.1107052,0
+HSY.US,D,20211124,000000,179.767,180.101,177.802,178.542,717882.65566599,0
+HSY.US,D,20211126,000000,178.009,179.331,175.089,175.533,617762.50764139,0
+HSY.US,D,20211129,000000,176.164,177.506,174.591,176.757,1071565.4382106,0
+HSY.US,D,20211130,000000,175.71,176.914,173.885,175.109,3253953.970292,0
+HSY.US,D,20211201,000000,176.411,176.964,172.73,173.156,1280853.108054,0
+HSY.US,D,20211202,000000,173.826,175.839,173.416,174.319,934055.69523645,0
+HSY.US,D,20211203,000000,175.642,177.521,175.355,177.2,957342.09065965,0
+HSY.US,D,20211206,000000,178.759,179.567,177.846,178.275,988519.34480878,0
+HSY.US,D,20211207,000000,178.355,180.817,177.477,179.557,745303.51643834,0
+HSY.US,D,20211208,000000,179.51,181.049,178.158,180.762,1024009.4575165,0
+HSY.US,D,20211209,000000,180.692,182.183,180.061,181.039,710948.63324543,0
+HSY.US,D,20211210,000000,182.183,184.265,181.522,184.008,668035.94398661,0
+HSY.US,D,20211213,000000,183.702,186.958,182.686,186.12,741615.03411289,0
+HSY.US,D,20211214,000000,186.415,186.878,184.343,185.172,781053.11017805,0
+HSY.US,D,20211215,000000,185.419,187.866,185.419,187.225,807631.67119429,0
+HSY.US,D,20211216,000000,187.225,190.075,186.829,189.553,971985.53780333,0
+HSY.US,D,20211217,000000,188.812,190.075,184.758,185.103,1717648.881454,0
+HSY.US,D,20211220,000000,184.156,185.557,183.228,185.271,575932.34081281,0
+HSY.US,D,20211221,000000,185.222,186.868,183.589,184.817,607704.57685945,0
+HSY.US,D,20211222,000000,185.459,186.661,184.763,186.337,556978.06230607,0
+HSY.US,D,20211223,000000,186.741,187.495,185.764,185.932,296086.10223087,0
+HSY.US,D,20211227,000000,186.159,187.382,185.646,187.332,286112.30006475,0
+HSY.US,D,20211228,000000,187.362,188.724,187.362,188.408,406869.29891273,0
+HSY.US,D,20211229,000000,188.447,190.115,187.939,189.247,419050.7170461,0
+HSY.US,D,20211230,000000,190.007,190.007,188.477,188.704,318060.90212531,0
+HSY.US,D,20211231,000000,188.388,191.407,188.388,190.875,545306.4838566,0
+HSY.US,D,20220103,000000,190.292,190.875,188.368,190.618,809476.41915591,0
+HSY.US,D,20220104,000000,190.786,193.548,190.499,192.246,731403.03646822,0
+HSY.US,D,20220105,000000,193.074,195.511,193.064,194.356,976512.26549376,0
+HSY.US,D,20220106,000000,194.93,195.97,193.508,193.932,720220.01214923,0
+HSY.US,D,20220107,000000,193.815,194.555,192.7,193.222,1011824.9985898,0
+HSY.US,D,20220110,000000,193.578,195.037,190.845,192.029,857686.17041879,0
+HSY.US,D,20220111,000000,191.565,191.787,189.296,191.427,735724.00380908,0
+HSY.US,D,20220112,000000,191.397,193.618,190.49,193.213,795409.70914967,0
+HSY.US,D,20220113,000000,193.213,194.653,192.631,194.101,718116.79675343,0
+HSY.US,D,20220114,000000,194.062,197.231,192.806,196.853,776300.35018243,0
+HSY.US,D,20220118,000000,195.471,196.389,192.739,195.659,1443630.8301134,0
+HSY.US,D,20220119,000000,196.479,198.737,196.192,196.962,1408332.2873863,0
+HSY.US,D,20220120,000000,196.962,197.8,195.689,196.489,896614.40680006,0
+HSY.US,D,20220121,000000,198.333,200.168,197.268,197.662,1025183.2037471,0
+HSY.US,D,20220124,000000,197.435,199.29,193.281,197.238,1904655.644873,0
+HSY.US,D,20220125,000000,195.778,196.291,191.674,192.157,1573672.3846363,0
+HSY.US,D,20220126,000000,191.871,193.272,190.332,191.526,1268651.417965,0
+HSY.US,D,20220127,000000,193.045,195.067,189.671,191.763,1198088.7948354,0
+HSY.US,D,20220128,000000,190.923,194.361,188.437,194.189,901435.07784702,0
+HSY.US,D,20220131,000000,193.114,194.98,192.384,194.426,836179.65269922,0
+HSY.US,D,20220201,000000,194.653,195.254,191.807,193.104,890928.12324804,0
+HSY.US,D,20220202,000000,193.676,196.668,193.351,195.876,1425375.9340757,0
+HSY.US,D,20220203,000000,196.33,203.394,196.33,201.184,1657377.316596,0
+HSY.US,D,20220204,000000,200.928,202.585,198.59,200.059,1268499.3782978,0
+HSY.US,D,20220207,000000,202.328,203.069,198.663,201.964,1308906.4538417,0
+HSY.US,D,20220208,000000,202.704,204.43,201.343,204.223,1182371.9476414,0
+HSY.US,D,20220209,000000,204.233,205.032,200.435,200.909,1442220.9155998,0
+HSY.US,D,20220210,000000,199.892,201.52,199.3,200.692,1132706.6699648,0
+HSY.US,D,20220211,000000,201.353,203.236,200.553,202.438,884332.64248637,0
+HSY.US,D,20220214,000000,202.704,203.158,198.205,200.622,1066154.8532551,0
+HSY.US,D,20220215,000000,200.859,203.119,199.576,200.158,798924.86625457,0
+HSY.US,D,20220216,000000,199.902,201.253,197.712,199.931,766356.95594975,0
+HSY.US,D,20220217,000000,198.56,200.632,196.055,199.32,1275224.5995754,0
+HSY.US,D,20220218,000000,198.847,200.622,198.017,199.872,1122057.8116765,0
+HSY.US,D,20220222,000000,199.438,200.276,198.076,199.32,1141502.6715094,0
+HSY.US,D,20220223,000000,199.902,200.563,198.323,199.852,932772.48044557,0
+HSY.US,D,20220224,000000,198.373,199.615,190.499,194.169,1349692.6149558,0
+HSY.US,D,20220225,000000,195.848,201.845,195.364,201.58,1094671.4132287,0
+HSY.US,D,20220228,000000,198.905,200.435,197.613,199.547,1310955.9485552,0
+HSY.US,D,20220301,000000,199.488,203.364,199.073,202.111,1422734.4982581,0
+HSY.US,D,20220302,000000,200.839,206.138,200.425,205.24,1307012.0395889,0
+HSY.US,D,20220303,000000,206.068,207.587,205.116,205.347,952597.43944627,0
+HSY.US,D,20220304,000000,203.266,210.32,202.902,209.966,1497559.3000573,0
+HSY.US,D,20220307,000000,208.238,213.457,208.238,210.517,1695350.7438673,0
+HSY.US,D,20220308,000000,209.758,210.774,201.263,201.273,1061656.5063025,0
+HSY.US,D,20220309,000000,203.336,204.401,199.665,202.131,1124963.796515,0
+HSY.US,D,20220310,000000,201.401,203.336,200.238,202.388,920020.40676144,0
+HSY.US,D,20220311,000000,202.665,205.367,201.864,201.944,826502.83468297,0
+HSY.US,D,20220314,000000,203.069,204.864,201.687,203.937,960133.53894882,0
+HSY.US,D,20220315,000000,204.963,206.058,202.141,206.018,944511.96994637,0
+HSY.US,D,20220316,000000,206.196,206.759,199.961,202.94,1273540.0000633,0
+HSY.US,D,20220317,000000,203.7,205.594,202.181,203.937,1092361.4238857,0
+HSY.US,D,20220318,000000,204.213,204.277,201.43,203.957,1958307.4026227,0
+HSY.US,D,20220321,000000,204.549,206.837,203.621,205.564,671965.66258398,0
+HSY.US,D,20220322,000000,205.555,205.921,203.789,205.505,709679.60882348,0
+HSY.US,D,20220323,000000,206.088,207.479,203.789,204.973,661040.09210141,0
+HSY.US,D,20220324,000000,206.255,208.524,205.308,208.407,737550.50701063,0
+HSY.US,D,20220325,000000,208.958,211.957,208.876,211.495,804497.6268551,0
+HSY.US,D,20220328,000000,211.296,212.037,209.522,211.77,545703.8141868,0
+HSY.US,D,20220329,000000,211.77,212.284,209.393,211.859,908012.31384864,0
+HSY.US,D,20220330,000000,211.672,213.813,210.414,213.743,610582.18096002,0
+HSY.US,D,20220331,000000,213.733,215.559,213.389,213.723,1089973.3875133,0
+HSY.US,D,20220401,000000,213.921,215.973,213.162,215.835,1146715.6048975,0
+HSY.US,D,20220404,000000,215.391,215.456,211.238,213.616,1061084.837154,0
+HSY.US,D,20220405,000000,213.506,218.529,213.506,215.48,935655.15253505,0
+HSY.US,D,20220406,000000,216.052,218.834,215.578,218.776,1219682.4819641,0
+HSY.US,D,20220407,000000,218.973,220.453,218.439,219.722,1116470.8607071,0
+HSY.US,D,20220408,000000,220.146,221.735,217.908,220.719,1087881.3216931,0
+HSY.US,D,20220411,000000,221.912,223.413,219.702,220.927,756791.63368943,0
+HSY.US,D,20220412,000000,221.034,224.625,219.545,222.987,1275653.3514369,0
+HSY.US,D,20220413,000000,222.692,224.438,220.058,222.553,885743.57059768,0
+HSY.US,D,20220414,000000,223.274,225.396,221.992,222.949,862310.20349621,0
+HSY.US,D,20220418,000000,222.475,224.171,220.797,221.399,667326.42553984,0
+HSY.US,D,20220419,000000,221.153,224.339,221.014,223.935,892121.12783641,0
+HSY.US,D,20220420,000000,223.886,227.896,223.886,226.599,902207.43935622,0
+HSY.US,D,20220421,000000,226.372,228.488,225.01,225.72,872964.12977345,0
+HSY.US,D,20220422,000000,225.711,226.718,220.955,221.134,1178863.885721,0
+HSY.US,D,20220425,000000,221.134,222.677,218.105,221.962,1325867.9991109,0
+HSY.US,D,20220426,000000,221.695,223.196,217.029,217.177,1203300.7146258,0
+HSY.US,D,20220427,000000,218.351,221.468,216.486,219.258,1405742.5450555,0
+HSY.US,D,20220428,000000,225.188,225.523,219.752,224.922,1395311.6102902,0
+HSY.US,D,20220429,000000,224.122,226.135,222.515,222.742,1384779.3157467,0
+HSY.US,D,20220502,000000,223.688,224.942,212.865,214.611,1657259.7392533,0
+HSY.US,D,20220503,000000,215.135,218.824,215.135,217.117,1486318.5006648,0
+HSY.US,D,20220504,000000,217.197,222.455,217.197,222.307,1304587.5136965,0
+HSY.US,D,20220505,000000,221.488,224.127,219.712,220.837,1438939.8995824,0
+HSY.US,D,20220506,000000,220.028,223.837,220.028,223.017,1465545.8277388,0
+HSY.US,D,20220509,000000,221.735,223.757,219.328,220.206,1286406.6102966,0
+HSY.US,D,20220510,000000,220.728,222.835,218.874,220.156,1446253.0075732,0
+HSY.US,D,20220511,000000,219.248,224.286,219.15,221.617,1017207.2028074,0
+HSY.US,D,20220512,000000,220.994,222.81,218.045,219.545,1416948.8821235,0
+HSY.US,D,20220513,000000,220.363,223.224,218.37,222.879,1867218.4108278,0
+HSY.US,D,20220516,000000,224.004,226.554,222.552,226.244,1076261.4367305,0
+HSY.US,D,20220517,000000,225.76,225.927,219.263,222.386,1264049.6840387,0
+HSY.US,D,20220518,000000,221.705,222.071,204.361,204.903,1773160.5911319,0
+HSY.US,D,20220519,000000,202.596,204.901,199.584,203.25,1650458.7633271,0
+HSY.US,D,20220520,000000,204.588,205.767,201.03,205.093,1332287.0825684,0
+HSY.US,D,20220523,000000,207.649,208.888,205.668,207.342,985279.51321131,0
+HSY.US,D,20220524,000000,208.403,211.831,207.838,211.504,867688.4690927,0
+HSY.US,D,20220525,000000,211.504,211.811,208.472,209.503,1185113.3414112,0
+HSY.US,D,20220526,000000,209.691,211.405,207.372,207.63,1171821.1603755,0
+HSY.US,D,20220527,000000,207.689,210.671,207.481,210.671,925412.72472051,0
+HSY.US,D,20220531,000000,210.177,211.097,206.371,209.78,1506793.0034377,0
+HSY.US,D,20220601,000000,210.067,210.368,205.906,207.778,1044817.3023082,0
+HSY.US,D,20220602,000000,208.056,208.155,202.636,207.323,1014282.9291085,0
+HSY.US,D,20220603,000000,206.45,208.026,205.395,207.273,729569.27567297,0
+HSY.US,D,20220606,000000,208.145,210.047,207.63,209.483,760133.92489049,0
+HSY.US,D,20220607,000000,207.243,209.929,207.243,209.839,833155.64313598,0
+HSY.US,D,20220608,000000,208.967,210.187,207.852,208.631,602581.56481513,0
+HSY.US,D,20220609,000000,209.037,210.811,207.451,207.541,776949.22520293,0
+HSY.US,D,20220610,000000,205.757,212.623,204.903,211.405,1460836.0267466,0
+HSY.US,D,20220613,000000,209.225,211.039,207.491,208.145,1481981.8068118,0
+HSY.US,D,20220614,000000,209.601,210.007,203.22,204.904,1196626.3017979,0
+HSY.US,D,20220615,000000,205.786,208.303,202.923,204.31,964886.59678992,0
+HSY.US,D,20220616,000000,202.14,204.508,199.792,200.416,1031462.5508357,0
+HSY.US,D,20220617,000000,201.04,204.608,200.604,204.152,2020538.676685,0
+HSY.US,D,20220621,000000,206.134,213.912,206.134,213.109,1197994.7778046,0
+HSY.US,D,20220622,000000,212.019,214.853,210.027,212.941,1001077.5393241,0
+HSY.US,D,20220623,000000,214.061,217.122,213.069,216.122,811674.80847328,0
+HSY.US,D,20220624,000000,216.012,218.986,215.24,218.946,1164976.7619408,0
+HSY.US,D,20220627,000000,218.886,220.62,217.518,218.946,1059938.1548217,0
+HSY.US,D,20220628,000000,219.154,220.462,215.765,216.429,1068673.7951714,0
+HSY.US,D,20220629,000000,217.043,218.42,216.151,216.914,1715563.3029054,0
+HSY.US,D,20220630,000000,216.012,216.984,212.268,213.199,2065867.9306061,0
+HSY.US,D,20220701,000000,213.427,219.144,212.746,218.986,1117736.082093,0
+HSY.US,D,20220705,000000,218.192,219.252,213.505,216.35,829735.46231982,0
+HSY.US,D,20220706,000000,216.994,219.788,216.855,218.628,1291176.287134,0
+HSY.US,D,20220707,000000,218.48,219.124,215.953,217.925,971933.84454419,0
+HSY.US,D,20220708,000000,218.916,219.828,217.142,217.786,676770.92814893,0
+HSY.US,D,20220711,000000,217.726,220.284,217.726,218.49,587867.4201413,0
+HSY.US,D,20220712,000000,218.49,220.492,217.082,218.124,777024.91524754,0
+HSY.US,D,20220713,000000,217.469,219.748,217.29,217.776,894962.11517021,0
+HSY.US,D,20220714,000000,213.743,216.166,213.476,215.884,601924.57522784,0
+HSY.US,D,20220715,000000,217.202,217.202,214.051,214.823,709520.49665445,0
+HSY.US,D,20220718,000000,214.179,214.972,212.415,213.099,981982.45486774,0
+HSY.US,D,20220719,000000,214.219,214.819,213.297,214.14,649770.77543264,0
+HSY.US,D,20220720,000000,214.279,215.031,212.139,213.417,714327.319088,0
+HSY.US,D,20220721,000000,213.496,214.942,212.728,213.941,727078.56860473,0
+HSY.US,D,20220722,000000,214.586,214.844,212.891,213.951,844998.61211729,0
+HSY.US,D,20220725,000000,214.487,215.924,213.733,214.883,918611.72191139,0
+HSY.US,D,20220726,000000,214.011,216.29,213.149,216.022,1126243.6431081,0
+HSY.US,D,20220727,000000,215.943,216.533,212.475,216.24,1126294.1031378,0
+HSY.US,D,20220728,000000,218.162,222.552,217.563,222.225,1239156.0332687,0
+HSY.US,D,20220729,000000,222.869,229.449,222.76,225.881,1546821.9358344,0
+HSY.US,D,20220801,000000,225.465,228.855,225.267,227.685,881394.42237221,0
+HSY.US,D,20220802,000000,228.735,229.845,226.705,227.071,1293858.7423154,0
+HSY.US,D,20220803,000000,226.099,226.515,223.771,226.041,940366.04993533,0
+HSY.US,D,20220804,000000,225.693,226.279,222.998,223.187,654527.13783647,0
+HSY.US,D,20220805,000000,223.137,225.149,220.918,225.039,676322.84308479,0
+HSY.US,D,20220808,000000,225.297,225.911,223.543,224.277,528489.08473843,0
+HSY.US,D,20220809,000000,224.97,226.843,224.634,226.209,567256.51639141,0
+HSY.US,D,20220810,000000,226.913,227.051,223.117,224.395,635726.73995384,0
+HSY.US,D,20220811,000000,224.931,225.673,222.86,223.127,774112.36233063,0
+HSY.US,D,20220812,000000,223.603,224.237,221.849,223.702,697057.87850787,0
+HSY.US,D,20220815,000000,223.008,228.627,223.008,228.221,1141597.6209591,0
+HSY.US,D,20220816,000000,227.417,229.825,227.417,228.617,609550.094923,0
+HSY.US,D,20220817,000000,228.597,229.424,228.003,228.379,449472.71495917,0
+HSY.US,D,20220818,000000,228.524,230.137,227.957,229.579,571126.52174096,0
+HSY.US,D,20220819,000000,230.186,233.194,229.44,232.097,921082.23209683,0
+HSY.US,D,20220822,000000,231.381,232.525,229.261,230.346,610523.42648356,0
+HSY.US,D,20220823,000000,230.027,231.739,229.475,231.48,1015485.5103683,0
+HSY.US,D,20220824,000000,232.247,233.471,231.251,232.297,744775.70841984,0
+HSY.US,D,20220825,000000,232.525,232.59,230.193,232.277,545724.59030036,0
+HSY.US,D,20220826,000000,231.689,232.147,227.28,227.608,514937.65836451,0
+HSY.US,D,20220829,000000,226.095,228.066,224.463,226.832,761227.08586565,0
+HSY.US,D,20220830,000000,226.066,227.225,224.677,225.16,552067.03584634,0
+HSY.US,D,20220831,000000,224.632,227.738,223.607,223.627,854486.05153191,0
+HSY.US,D,20220901,000000,222.92,226.533,221.129,226.504,881155.86928315,0
+HSY.US,D,20220902,000000,227.33,228.663,222.363,223.01,723907.82683651,0
+HSY.US,D,20220906,000000,224.971,225.817,221.308,221.716,999007.00698718,0
+HSY.US,D,20220907,000000,221.616,227.579,221.616,227.19,862509.30040411,0
+HSY.US,D,20220908,000000,225.09,226.085,222.134,224.433,752043.44975987,0
+HSY.US,D,20220909,000000,224.722,227.031,223.537,225.2,717371.48108613,0
+HSY.US,D,20220912,000000,225.667,226.882,224.722,226.125,653616.49108101,0
+HSY.US,D,20220913,000000,224.244,225.707,221.069,221.865,962999.83949662,0
+HSY.US,D,20220914,000000,221.228,222.194,219.874,220.72,738630.17707107,0
+HSY.US,D,20220915,000000,220.571,220.571,216.669,218.6,1132336.0024579,0
+HSY.US,D,20220916,000000,217.705,219.636,217.685,218.869,1312513.497573,0
+HSY.US,D,20220919,000000,218.371,222.154,217.627,221.835,677219.06881136,0
+HSY.US,D,20220920,000000,220.442,222.034,219.392,221.437,854099.25578738,0
+HSY.US,D,20220921,000000,222.154,225.598,222.154,222.373,758763.64907193,0
+HSY.US,D,20220922,000000,222.283,225.827,221.776,224.473,764059.23444701,0
+HSY.US,D,20220923,000000,223.209,224.035,220.531,222.9,727095.62656998,0
+HSY.US,D,20220926,000000,222.164,225.757,221.109,222.741,960256.10137116,0
+HSY.US,D,20220927,000000,223.776,225.399,219.178,220.402,793473.79498799,0
+HSY.US,D,20220928,000000,221.656,226.484,219.427,225.249,843529.18298693,0
+HSY.US,D,20220929,000000,224.941,225.886,221.367,222.761,850231.29834211,0
+HSY.US,D,20220930,000000,223.089,223.627,219.098,219.446,1258843.3275252,0
+HSY.US,D,20221003,000000,221.039,224.224,219.247,223.517,1188719.7707031,0
+HSY.US,D,20221004,000000,224.274,227.157,223.279,224.622,954282.36761282,0
+HSY.US,D,20221005,000000,224.284,225.618,220.89,224.045,839455.269366,0
+HSY.US,D,20221006,000000,223.786,225.431,218.74,219.626,759036.91775378,0
+HSY.US,D,20221007,000000,219.665,220.531,218.152,219.496,951706.40842069,0
+HSY.US,D,20221010,000000,220.492,223.199,220.186,222.512,597246.78813569,0
+HSY.US,D,20221011,000000,222.472,225.687,222.278,224.413,843318.20348991,0
+HSY.US,D,20221012,000000,224.881,226.334,223.433,223.488,948078.56573631,0
+HSY.US,D,20221013,000000,221.198,227.658,220.014,226.742,811535.64926101,0
+HSY.US,D,20221014,000000,227.26,227.26,220.74,221.676,858480.59667539,0
+HSY.US,D,20221017,000000,223.119,224.921,222.93,224.672,758313.5594783,0
+HSY.US,D,20221018,000000,226.533,227.417,224.553,226.255,1018721.5339868,0
+HSY.US,D,20221019,000000,226.424,227.399,223.02,225.21,917574.94912502,0
+HSY.US,D,20221020,000000,225.787,226.056,222.811,223.697,629012.26307198,0
+HSY.US,D,20221021,000000,223.597,227.393,222.482,227.16,708443.02970531,0
+HSY.US,D,20221024,000000,228.932,231.869,228.823,230.883,656287.89337893,0
+HSY.US,D,20221025,000000,231.908,233.247,230.863,233.033,1074775.7723509,0
+HSY.US,D,20221026,000000,234.407,234.904,230.714,231.709,879948.2628288,0
+HSY.US,D,20221027,000000,232.496,235.243,231.918,233.342,976614.04503972,0
+HSY.US,D,20221028,000000,233.77,239.423,233.506,238.846,867108.65343903,0
+HSY.US,D,20221031,000000,238.906,240.329,237.253,237.661,962982.76020401,0
+HSY.US,D,20221101,000000,237.273,239.393,235.84,236.656,851084.25830861,0
+HSY.US,D,20221102,000000,236.845,238.587,233.849,234.018,1161105.5685366,0
+HSY.US,D,20221103,000000,233.262,234.088,230.555,231.012,1419431.8786746,0
+HSY.US,D,20221104,000000,233.312,233.579,223.483,227.967,1842269.9539422,0
+HSY.US,D,20221107,000000,228.803,231.192,226.504,228.235,909111.65730191,0
+HSY.US,D,20221108,000000,228.255,232.287,228.176,229.997,964213.4739366,0
+HSY.US,D,20221109,000000,229.569,231.754,228.793,229.649,812261.01686504,0
+HSY.US,D,20221110,000000,233.551,233.59,220.263,225.249,1836870.8881471,0
+HSY.US,D,20221111,000000,224.025,225.16,210.508,217.864,2690170.4311744,0
+HSY.US,D,20221114,000000,219.237,221.895,217.097,217.107,1378002.5381108,0
+HSY.US,D,20221115,000000,217.993,218.62,214.4,216.301,1255486.7441941,0
+HSY.US,D,20221116,000000,217.764,224.418,217.764,222.114,1220516.3902318,0
+HSY.US,D,20221117,000000,221.34,224.12,220.77,221.62,889602,0
+HSY.US,D,20221118,000000,222.27,225.82,222.27,225.21,1219852,0
+HSY.US,D,20221121,000000,226.11,232.54,225.21,232.13,1373559,0
+HSY.US,D,20221122,000000,233.27,234.83,231.29,232.19,858940,0
+HSY.US,D,20221123,000000,232.71,233.24,230.64,232.17,859652,0
+HSY.US,D,20221125,000000,233.22,233.93,231.94,233.76,281755,0
+HSY.US,D,20221128,000000,233.84,234.74,232.09,232.63,706309,0
+HSY.US,D,20221129,000000,232.01,232.59,228.54,230.49,755369,0
+HSY.US,D,20221130,000000,230.21,235.2,228.49,235.17,1638833,0
+HSY.US,D,20221201,000000,235.6,235.665,231,231.88,913784,0
+HSY.US,D,20221202,000000,231.55,234.89,231.37,234.73,741293,0
+HSY.US,D,20221205,000000,232.15,233.481,231.59,233.25,539674,0
+HSY.US,D,20221206,000000,233.31,235,230.51,232.56,709952,0
+HSY.US,D,20221207,000000,234.38,236.92,234.2,236.69,1018651,0
+HSY.US,D,20221208,000000,237.55,242.46,237.15,241.31,1334252,0
+HSY.US,D,20221209,000000,241.18,242.635,236.65,236.77,1013938,0
+HSY.US,D,20221212,000000,237.24,239.29,235.835,239.29,894400,0
+HSY.US,D,20221213,000000,239.32,239.43,235.3,236.33,1357631,0
+HSY.US,D,20221214,000000,236.77,239.325,235.24,236.01,681885,0
+HSY.US,D,20221215,000000,234.87,235.7,232.505,234.14,790798,0
+HSY.US,D,20221216,000000,233.01,236.29,232.405,235,1569047,0
+HSY.US,D,20221219,000000,235,237.75,233.715,234.89,698296,0
+HSY.US,D,20221220,000000,234.47,235.26,232.12,233.65,653656,0
+HSY.US,D,20221221,000000,234.74,236.87,233.93,234.98,430791,0
+HSY.US,D,20221222,000000,234.87,235.9,232.74,234.93,433119,0
+HSY.US,D,20221223,000000,234.87,235.97,233.815,235.88,354062,0
+HSY.US,D,20221227,000000,236.38,237.11,235.39,235.73,497258,0
+HSY.US,D,20221228,000000,236.42,236.48,232.75,232.87,416828,0
+HSY.US,D,20221229,000000,233.7,233.96,231.825,233.25,570311,0
+HSY.US,D,20221230,000000,233.07,233.42,229.83,231.57,441385,0
+HSY.US,D,20230103,000000,230.44,230.5,224.86,226.93,1160861,0
+HSY.US,D,20230104,000000,226.84,226.84,221.47,223.27,1394287,0
+HSY.US,D,20230105,000000,223.52,224.35,221.85,223.08,939399,0
+HSY.US,D,20230106,000000,222.98,226.69,222.98,225.65,945806,0
+HSY.US,D,20230109,000000,225.02,227.93,224.1,225.39,884018,0
+HSY.US,D,20230110,000000,225.97,227.64,224.46,224.78,750710,0
+HSY.US,D,20230111,000000,225.42,226.66,223.885,226.59,1054000,0
+HSY.US,D,20230112,000000,226.65,226.8,223.67,224.19,794628,0
+HSY.US,D,20230113,000000,224.49,226.69,223.9,226.61,622204,0
+HSY.US,D,20230117,000000,227.99,230.82,225.8,226.16,1114482,0
+HSY.US,D,20230118,000000,226.07,226.17,216.73,216.77,1092090,0
+HSY.US,D,20230119,000000,216.37,217.9003,215.2,216.12,1226384,0
+HSY.US,D,20230120,000000,216.35,216.73,213.045,214.52,1298288,0
+HSY.US,D,20230123,000000,214.92,219.77,214.67,217.04,1219597,0
+HSY.US,D,20230124,000000,216.32,220.58,215.21,220.29,1131608,0
+HSY.US,D,20230125,000000,219.69,221.06,217.775,220.99,906193,0
+HSY.US,D,20230126,000000,220.47,220.72,217.39,220.01,823407,0
+HSY.US,D,20230127,000000,220,220.035,217.77,218.76,806536,0
+HSY.US,D,20230130,000000,220.25,223.63,220.25,223.19,998748,0
+HSY.US,D,20230131,000000,224.01,224.6,222.0484,224.6,1378302,0
+HSY.US,D,20230201,000000,222.33,226.3,222.33,225.3,1477770,0
+HSY.US,D,20230202,000000,226.54,235.4,225.95,234.42,2072543,0
+HSY.US,D,20230203,000000,235.16,236.49,230.845,236.28,1503984,0
+HSY.US,D,20230206,000000,237,242.255,236.505,240.53,2165580,0
+HSY.US,D,20230207,000000,238.14,238.5118,235.59,237.11,1630562,0
+HSY.US,D,20230208,000000,237.1,237.115,233.49,234.84,1002752,0
+HSY.US,D,20230209,000000,234.83,236.06,233.28,235.15,1050415,0
+HSY.US,D,20230210,000000,235.94,239.68,235.12,239.1,922410,0
+HSY.US,D,20230213,000000,239.3,240.44,238.77,239.91,931417,0
+HSY.US,D,20230214,000000,240.5,241.88,238.76,238.9,757543,0
+HSY.US,D,20230215,000000,238.8,238.85,236.235,237.47,932109,0
+HSY.US,D,20230216,000000,235.23,236.42,233.2175,235.22,954649,0
+HSY.US,D,20230217,000000,235.8,240.7,234.92,240.69,1405027,0
+HSY.US,D,20230221,000000,241.32,242.89,238.355,240.9,1646837,0
+HSY.US,D,20230222,000000,241.49,244.38,239.17,239.86,940656,0
+HSY.US,D,20230223,000000,239.86,241.85,238.57,240.47,766146,0
+HSY.US,D,20230224,000000,239.99,240,237.71,239.02,749698,0
+HSY.US,D,20230227,000000,239.87,240.83,238.52,239.22,711553,0
+HSY.US,D,20230228,000000,238.56,241.02,237.83,238.32,1194784,0
+HSY.US,D,20230301,000000,236.32,237.7,234.0103,236.65,743892,0
+HSY.US,D,20230302,000000,236.96,239.145,236.26,238.4,704016,0
+HSY.US,D,20230303,000000,238.5,238.83,236.31,238.4,881151,0
+HSY.US,D,20230306,000000,238,240.91,237.08,239.88,924995,0
+HSY.US,D,20230307,000000,240,241.065,238.09,238.35,670602,0
+HSY.US,D,20230308,000000,239.33,240.31,237.94,238.98,668332,0
+HSY.US,D,20230309,000000,240.35,241.22,237.5,238.62,774948,0
+HSY.US,D,20230310,000000,238.74,240.85,236.65,237.74,789081,0
+HSY.US,D,20230313,000000,237.44,242.74,236.5922,240.57,1511452,0
+HSY.US,D,20230314,000000,241.655,242.16,239.6,242,846043,0
+HSY.US,D,20230315,000000,241.88,245.42,241.53,244.42,1271525,0
+HSY.US,D,20230316,000000,244.5,245.2,242.45,245,1021261,0
+HSY.US,D,20230317,000000,246.51,247.2,242.51,243.15,2097362,0
+HSY.US,D,20230320,000000,243.79,244.82,242.24,244.54,1586497,0
+HSY.US,D,20230321,000000,244.18,244.945,241.591,243.19,1047478,0
+HSY.US,D,20230322,000000,243.16,245.24,242.21,242.74,823662,0
+HSY.US,D,20230323,000000,243.23,245.46,242.73,243.98,856343,0
+HSY.US,D,20230324,000000,245.43,248.325,244.42,247.86,1587305,0
+HSY.US,D,20230327,000000,248.83,251.13,248.68,250.9,1232734,0
+HSY.US,D,20230328,000000,251.34,253.97,251.34,252.9,977843,0
+HSY.US,D,20230329,000000,253.93,254.85,251.92,252.6,984276,0
+HSY.US,D,20230330,000000,251.69,253.65,251.37,253.29,641257,0
+HSY.US,D,20230331,000000,254.16,255.05,253.33,254.41,764855,0
+HSY.US,D,20230403,000000,254,257.77,252.795,257.16,817873,0
+HSY.US,D,20230404,000000,256.84,258.52,256.6,258.07,1001200,0
+HSY.US,D,20230405,000000,259.26,261.02,258.715,259.43,1323447,0
+HSY.US,D,20230406,000000,259.93,261.17,258,259.87,986343,0
+HSY.US,D,20230410,000000,259.2,259.6,257.415,258.75,538316,0
+HSY.US,D,20230411,000000,258.89,260.235,258.75,259.14,612043,0
+HSY.US,D,20230412,000000,257.32,259.91,256.79,258.61,818406,0
+HSY.US,D,20230413,000000,257.94,258.8,256.325,258,738628,0
+HSY.US,D,20230414,000000,256.99,257.495,255.77,256.28,806074,0
+HSY.US,D,20230417,000000,257.16,259.15,256.65,259.03,787538,0
+HSY.US,D,20230418,000000,258.85,260,257.97,259.6,659740,0
+HSY.US,D,20230419,000000,260.6,260.83,257.17,257.3,835689,0
+HSY.US,D,20230420,000000,258.16,260.545,257.94,260.42,753684,0
+HSY.US,D,20230421,000000,262.12,262.64,259.8915,260.85,873077,0
+HSY.US,D,20230424,000000,261.36,262.315,260,261,735154,0
+HSY.US,D,20230425,000000,261.38,264.04,261.01,262.98,1013903,0
+HSY.US,D,20230426,000000,262.98,263.36,260.98,261.75,1237199,0
+HSY.US,D,20230427,000000,264.27,273.42,263.71,273.33,1818480,0
+HSY.US,D,20230428,000000,271.5,273.1992,269.7001,273.06,1129899,0
+HSY.US,D,20230501,000000,274.12,276.8805,273.41,276.35,1179904,0
+HSY.US,D,20230502,000000,276.5,276.5,272.38,274.3,1443167,0
+HSY.US,D,20230503,000000,275.77,276.71,273.4364,274.21,1104642,0
+HSY.US,D,20230504,000000,274.65,275,272.81,274.64,887169,0
+HSY.US,D,20230505,000000,273.46,275.58,273.08,275.33,727978,0
+HSY.US,D,20230508,000000,273.58,275.74,272,274.77,589530,0
+HSY.US,D,20230509,000000,275.65,275.89,273.6,274.08,902972,0
+HSY.US,D,20230510,000000,273.49,274.34,272.21,274.12,776548,0
+HSY.US,D,20230511,000000,274.7,275.045,272.22,274.78,652730,0
+HSY.US,D,20230512,000000,275.12,275.62,273.21,274.58,644390,0
+HSY.US,D,20230515,000000,274.58,274.58,270.11,270.46,677956,0
+HSY.US,D,20230516,000000,269.94,270.52,266.61,269.23,906399,0
+HSY.US,D,20230517,000000,269.63,269.63,264.87,267.5,1167353,0
+HSY.US,D,20230518,000000,265.61,267,264.25,266.84,1010939,0
+HSY.US,D,20230519,000000,267.06,267.25,264.4307,266.04,1261120,0
+HSY.US,D,20230522,000000,266,266.96,260,262.88,1274803,0
+HSY.US,D,20230523,000000,262.51,263.085,259.225,262.42,1369691,0
+HSY.US,D,20230524,000000,262.56,263.9,260.77,262.47,940387,0
+HSY.US,D,20230525,000000,262.88,263.375,258.82,260.38,1673805,0
+HSY.US,D,20230526,000000,260.1,261.47,256.54,257.72,1142384,0
+HSY.US,D,20230530,000000,255.7,258.065,255.01,256.37,1414245,0
+HSY.US,D,20230531,000000,257.65,259.9693,256.17,259.7,1779209,0
+HSY.US,D,20230601,000000,260.38,261.28,258.49,259.66,1139027,0
+HSY.US,D,20230602,000000,257.87,261.64,257.87,260.91,991895,0
+HSY.US,D,20230605,000000,260.82,261.93,257.31,259.48,1100888,0
+HSY.US,D,20230606,000000,260.53,261.19,254.06,255.29,955064,0
+HSY.US,D,20230607,000000,253,255.937,251.615,253.2,1268695,0
+HSY.US,D,20230608,000000,253.22,255.18,252,255.12,794499,0
+HSY.US,D,20230609,000000,253.89,256.94,253.47,255.82,691123,0
+HSY.US,D,20230612,000000,256.21,256.54,253.09,255.19,913914,0
+HSY.US,D,20230613,000000,254.23,257.83,253.31,257.73,1179073,0
+HSY.US,D,20230614,000000,257.7,261.24,256.42,260.59,871429,0
+HSY.US,D,20230615,000000,261.24,261.77,259.49,260.86,943866,0
+HSY.US,D,20230616,000000,262,263.29,260.27,260.72,1577162,0
+HSY.US,D,20230620,000000,261.36,262.3,258.055,258.46,957053,0
+HSY.US,D,20230621,000000,258.78,259.93,256.715,258.89,952086,0
+HSY.US,D,20230622,000000,260.52,261.01,258.77,260.31,740818,0
+HSY.US,D,20230623,000000,261.3,261.3,257.83,259.09,3652236,0
+HSY.US,D,20230626,000000,259.08,259.6,256.025,259.53,857403,0
+HSY.US,D,20230627,000000,260.46,261.58,258.36,259.91,674258,0
+HSY.US,D,20230628,000000,258.08,258.35,249.29,249.59,1929092,0
+HSY.US,D,20230629,000000,248.26,249.69,246.67,248.68,1413062,0
+HSY.US,D,20230630,000000,248.83,249.815,247.83,249.7,1323957,0
+HSY.US,D,20230703,000000,248.76,251.73,247.18,251.73,608411,0
+HSY.US,D,20230705,000000,251.58,251.71,247.84,248.81,1188410,0
+HSY.US,D,20230706,000000,248.22,249.84,247.1486,247.76,973437,0
+HSY.US,D,20230707,000000,247.02,247.02,242.96,242.98,1395973,0
+HSY.US,D,20230710,000000,241.85,243.89,241.2,241.91,1413218,0
+HSY.US,D,20230711,000000,241.66,243.12,240.03,241.22,1205620,0
+HSY.US,D,20230712,000000,240,241,237.88,238.8,1470263,0
+HSY.US,D,20230713,000000,239.5,241.4872,237.93,238.48,1097047,0
+HSY.US,D,20230714,000000,239.18,239.4299,237.42,238.87,1559725,0
+HSY.US,D,20230717,000000,238.53,241.74,237.835,239.45,953204,0
+HSY.US,D,20230718,000000,239.54,243.05,239.04,239.84,1283664,0
+HSY.US,D,20230719,000000,242.42,243.98,240.89,242.66,1125805,0
+HSY.US,D,20230720,000000,243.41,246.19,240.84,245.62,2069247,0
+HSY.US,D,20230721,000000,245.39,248.93,245.085,246.64,1591538,0
+HSY.US,D,20230724,000000,246.34,247.11,245.2,245.82,760674,0
+HSY.US,D,20230725,000000,245.6,245.81,243.13,244,983188,0
+HSY.US,D,20230726,000000,243,243.01,240.005,240.44,1458455,0
+HSY.US,D,20230727,000000,236,238.09,231.61,233.56,2415048,0
+HSY.US,D,20230728,000000,234.72,237.6625,234.11,235.64,1622118,0
+HSY.US,D,20230731,000000,235.64,235.71,230.492,231.31,1691202,0
+HSY.US,D,20230801,000000,232.03,232.82,229.73,230.59,1518800,0
+HSY.US,D,20230802,000000,231,235.8,230.5,233.19,1142127,0
+HSY.US,D,20230803,000000,232.28,233.21,230.08,231.03,969229,0
+HSY.US,D,20230804,000000,231.42,232.26,228.12,228.23,830786,0
+HSY.US,D,20230807,000000,228.56,229.725,228.08,228.88,900800,0
+HSY.US,D,20230808,000000,230.22,230.69,223.79,224.3,1296472,0
+HSY.US,D,20230809,000000,225.15,226.38,224.23,225.65,1079409,0
+HSY.US,D,20230810,000000,225.63,227.655,223.2,223.79,979558,0
+HSY.US,D,20230811,000000,224.66,225.7,223.25,223.57,842537,0
+HSY.US,D,20230814,000000,224.49,224.8,222.79,224.36,1504550,0
+HSY.US,D,20230815,000000,224,224.1,220.58,220.71,969053,0
+HSY.US,D,20230816,000000,221.45,222.2699,219.0275,219.49,1068235,0
+HSY.US,D,20230817,000000,218.93,219.29,217.23,217.52,1634679,0
+HSY.US,D,20230818,000000,217.65,221.27,217.6452,218.78,1142568,0
+HSY.US,D,20230821,000000,217.99,218.5,215.48,216.29,1640303,0
+HSY.US,D,20230822,000000,217.04,217.83,213.71,213.85,1532024,0
+HSY.US,D,20230823,000000,214.36,215.68,214.14,215.32,872511,0
+HSY.US,D,20230824,000000,215.69,216.77,213.84,213.88,1278085,0
+HSY.US,D,20230825,000000,215.14,217.975,214.65,217.31,1390214,0
+HSY.US,D,20230828,000000,217.35,218.64,217.295,218.01,603353,0
+HSY.US,D,20230829,000000,219.06,219.42,216.5825,217.69,1335416,0
+HSY.US,D,20230830,000000,218.16,219.92,217.01,217.31,1041786,0
+HSY.US,D,20230831,000000,217.43,217.44,214.81,214.86,1442938,0
+HSY.US,D,20230901,000000,214.75,215.2,213.225,213.85,1221700,0
+HSY.US,D,20230905,000000,213.67,214.665,211.33,212.1,1087157,0
+HSY.US,D,20230906,000000,212.18,212.68,210.08,210.39,1006487,0
+HSY.US,D,20230907,000000,211.5,212.75,208.6246,208.99,1079130,0
+HSY.US,D,20230908,000000,209.34,209.67,207.5,209.03,984053,0
+HSY.US,D,20230911,000000,209,212.229,208.955,212.03,1047835,0
+HSY.US,D,20230912,000000,211.54,211.805,206.69,207.59,1293102,0
+HSY.US,D,20230913,000000,209.23,210.74,207.82,209.71,1155862,0
+HSY.US,D,20230914,000000,210.02,212.47,209.4,211.79,1157579,0
+HSY.US,D,20230915,000000,211.82,213.855,211.24,212.36,2600953,0
+HSY.US,D,20230918,000000,213.12,213.718,210.49,212.46,985067,0
+HSY.US,D,20230919,000000,212.34,212.845,208.62,209.07,1534184,0
+HSY.US,D,20230920,000000,210.21,212.14,208.25,211.33,1311708,0
+HSY.US,D,20230921,000000,211.22,211.7,208.04,208.15,1516112,0
+HSY.US,D,20230922,000000,208,210.29,207.38,207.94,2468001,0
+HSY.US,D,20230925,000000,207,208.32,204.61,205.97,1409792,0
+HSY.US,D,20230926,000000,205.59,205.99,204.005,205.2,1118594,0
+HSY.US,D,20230927,000000,204.9,205.675,201.845,202.56,1137448,0
+HSY.US,D,20230928,000000,202.97,203.91,200.5,201.84,1591910,0
+HSY.US,D,20230929,000000,202.84,202.84,199.3,200.08,1406694,0
+HSY.US,D,20231002,000000,199.53,200.19,196.99,199.01,1483148,0
+HSY.US,D,20231003,000000,198.12,199.59,196.72,197.18,1679430,0
+HSY.US,D,20231004,000000,197.85,198.96,194.635,198.92,1422971,0
+HSY.US,D,20231005,000000,198.45,201.15,195.14,195.51,1894904,0
+HSY.US,D,20231006,000000,194.8,195.73,190.13,195.04,1876156,0
+HSY.US,D,20231009,000000,194.56,195.77,193.65,195.72,1182641,0
+HSY.US,D,20231010,000000,196.77,197.5,194.21,194.34,1116350,0
+HSY.US,D,20231011,000000,195.35,195.5759,190.91,191.77,1559410,0
+HSY.US,D,20231012,000000,191.5,192,186.625,187.65,1951449,0
+HSY.US,D,20231013,000000,188.6,192.33,188.08,190.86,1761987,0
+HSY.US,D,20231016,000000,191.45,192.93,190.3,191.83,1733912,0
+HSY.US,D,20231017,000000,190.7,192.65,190.13,190.77,1227227,0
+HSY.US,D,20231018,000000,191.89,192.96,190.255,191.2,1472550,0
+HSY.US,D,20231019,000000,191.5,193.3,190.805,191.58,1462683,0
+HSY.US,D,20231020,000000,192.23,193.49,190.91,190.94,1324782,0
+HSY.US,D,20231023,000000,190.76,192.29,188.7075,189.2,1495884,0
+HSY.US,D,20231024,000000,189.67,190.915,188.93,190.29,1551935,0
+HSY.US,D,20231025,000000,190.03,194.7,189.51,194.47,2055632,0
+HSY.US,D,20231026,000000,191,194.98,186.72,189.05,3021677,0
+HSY.US,D,20231027,000000,187.41,188.11,183.96,184.11,2067056,0
+HSY.US,D,20231030,000000,184.55,186.38,183.735,185.98,1405042,0
+HSY.US,D,20231031,000000,187.35,188.215,185.13,187.35,1303211,0
+HSY.US,D,20231101,000000,188.01,189.42,185.87,187.85,1206016,0
+HSY.US,D,20231102,000000,187.92,191.055,187.585,189.55,969913,0
+HSY.US,D,20231103,000000,190.98,191.47,187.93,187.99,978902,0
+HSY.US,D,20231106,000000,188.11,189.62,186.98,187.66,1741350,0
+HSY.US,D,20231107,000000,187.3,188.065,185.79,187.49,1018808,0
+HSY.US,D,20231108,000000,187.62,189.07,187.06,189.02,1036511,0
+HSY.US,D,20231109,000000,189.76,190.595,187.72,188.62,1134733,0
+HSY.US,D,20231110,000000,188.93,191.98,188.5,191.48,1442360,0
+HSY.US,D,20231113,000000,191.48,195.41,191.48,194.7,2123525,0
+HSY.US,D,20231114,000000,195.5,198.31,195.25,197.84,1606141,0
+HSY.US,D,20231115,000000,199,199.91,195.31,195.72,1535899,0
+HSY.US,D,20231116,000000,194.89,197.59,194.11,195.84,1335374,0
+HSY.US,D,20231117,000000,196.36,197.08,194.57,196,1074738,0
+HSY.US,D,20231120,000000,195.05,195.4,192.23,193.07,1288822,0
+HSY.US,D,20231121,000000,190.3,192.01,189.11,190.59,1474848,0
+HSY.US,D,20231122,000000,191.59,192.74,190.68,191.61,1302589,0
+HSY.US,D,20231124,000000,192.71,192.71,189.81,191.68,773399,0
+HSY.US,D,20231127,000000,191.7,192,188.15,188.4,1246694,0
+HSY.US,D,20231128,000000,188.44,189.54,187.9059,188.99,1396816,0
+HSY.US,D,20231129,000000,188,188.385,185.67,185.72,1168378,0
+HSY.US,D,20231130,000000,186,188.13,184.19,187.92,2799622,0
+HSY.US,D,20231201,000000,188.21,191.02,187.8,190.98,1262863,0
+HSY.US,D,20231204,000000,190.65,192.49,189.65,190.62,1024278,0
+HSY.US,D,20231205,000000,190.81,191.2062,187.105,187.93,952268,0
+HSY.US,D,20231206,000000,187.17,190.1,187.17,189.2,973178,0
+HSY.US,D,20231207,000000,189.21,191.62,187.51,189.06,1496752,0
+HSY.US,D,20231208,000000,188.5,188.645,184.5,185.74,1505125,0
+HSY.US,D,20231211,000000,186.2,187,185.07,186.28,1198800,0
+HSY.US,D,20231212,000000,186.74,186.75,184.207,184.69,1354168,0
+HSY.US,D,20231213,000000,184.92,188.96,184.37,188.79,1281000,0
+HSY.US,D,20231214,000000,189.2,189.7,184.605,186.21,1968489,0
+HSY.US,D,20231215,000000,183.93,185.18,181.47,181.71,3532420,0
+HSY.US,D,20231218,000000,182.39,184.14,181.27,182.26,1800763,0
+HSY.US,D,20231219,000000,182.49,183.51,181.72,182.55,1651108,0
+HSY.US,D,20231220,000000,181.5,182.7593,179.36,179.52,1634620,0
+HSY.US,D,20231221,000000,179.75,181.05,178.82,181,1326615,0
+HSY.US,D,20231222,000000,181.75,183.79,181.51,182.52,1214990,0
+HSY.US,D,20231226,000000,182.3,183.98,181.5632,183.4,703119,0
+HSY.US,D,20231227,000000,183.17,184.03,182.9,183.92,860140,0
+HSY.US,D,20231228,000000,183.1,184.7799,182.91,184.11,1122188,0
+HSY.US,D,20231229,000000,184.07,186.77,183.785,186.44,1591760,0
+HSY.US,D,20240102,000000,185.53,192.225,185.45,192.03,2359050,0
+HSY.US,D,20240103,000000,192.5,194.35,191.37,191.84,2370532,0
+HSY.US,D,20240104,000000,191.65,195.65,190.33,190.5,1925149,0
+HSY.US,D,20240105,000000,190.02,190.79,186.98,187.64,1237917,0
+HSY.US,D,20240108,000000,187.7,191.525,187.7,191.45,1650867,0
+HSY.US,D,20240109,000000,191.02,193.15,189.75,193.09,1434257,0
+HSY.US,D,20240110,000000,193.25,194.5799,189.55,189.64,1611626,0
+HSY.US,D,20240111,000000,189.12,190.66,187.5003,190.41,1284920,0
+HSY.US,D,20240112,000000,193.13,194.71,190.2,190.64,1629897,0
+HSY.US,D,20240116,000000,191.16,193.67,190.44,191.53,1617474,0
+HSY.US,D,20240117,000000,191.16,193.48,190.76,191.54,1428112,0
+HSY.US,D,20240118,000000,191.38,191.62,188.24,191.47,1814973,0
+HSY.US,D,20240119,000000,191.58,191.85,188.595,190.46,1286196,0
+HSY.US,D,20240122,000000,190.27,190.27,187.75,188.26,1143076,0
+HSY.US,D,20240123,000000,188.97,192.57,188.8,192.03,1315004,0
+HSY.US,D,20240124,000000,191.43,191.43,189.25,189.31,1404102,0
+HSY.US,D,20240125,000000,188.84,190.405,187.33,189.36,1401299,0
+HSY.US,D,20240126,000000,189.61,191.42,189.61,190.21,1111072,0
+HSY.US,D,20240129,000000,193.29,194.63,191.13,192.79,1678995,0
+HSY.US,D,20240130,000000,192.99,197.59,192.614,197.38,2355570,0
+HSY.US,D,20240131,000000,197,197.21,193.38,193.54,2147811,0
+HSY.US,D,20240201,000000,192.78,198.53,190.89,198.43,1776505,0
+HSY.US,D,20240202,000000,198.54,199.21,196.79,197.66,1761525,0
+HSY.US,D,20240205,000000,196.79,199.5599,196.27,196.39,1911203,0
+HSY.US,D,20240206,000000,196.41,196.595,193.61,194.78,1602247,0
+HSY.US,D,20240207,000000,195.4,196.4,193.77,194.26,1959314,0
+HSY.US,D,20240208,000000,192.2,209.68,189.5703,202.31,4712438,0
+HSY.US,D,20240209,000000,201.25,201.795,194.67,195.45,3118468,0
+HSY.US,D,20240212,000000,190,194.62,189.6,193.72,3132270,0
+HSY.US,D,20240213,000000,193.52,197.43,193.52,194.84,1977538,0
+HSY.US,D,20240214,000000,193.26,195.01,190.41,191.25,1610564,0
+HSY.US,D,20240215,000000,192.17,194.85,192.17,192.58,1270879,0
+HSY.US,D,20240216,000000,191.25,193.26,189.53,191.16,1595258,0
+HSY.US,D,20240220,000000,192.36,195.11,192.2393,193.57,1811582,0
+HSY.US,D,20240221,000000,194.8,195.33,191.8,192.49,1244072,0
+HSY.US,D,20240222,000000,191.56,193.79,187.99,193.54,1570551,0
+HSY.US,D,20240223,000000,193.06,195.32,192.44,193.83,1678974,0
+HSY.US,D,20240226,000000,193.95,194.68,188.6,188.61,2032906,0
+HSY.US,D,20240227,000000,188.13,189.39,187.07,187.17,1904969,0
+HSY.US,D,20240228,000000,187.32,187.87,184.5,186.21,1329039,0
+HSY.US,D,20240229,000000,186.68,188.53,185.5,187.92,2160429,0
+HSY.US,D,20240301,000000,187.86,188.5452,185.84,188.05,1284073,0
+HSY.US,D,20240304,000000,186.77,186.77,181.16,184,2729569,0
+HSY.US,D,20240305,000000,184.25,188,184.25,187.56,1986317,0
+HSY.US,D,20240306,000000,194.82,196.84,191.05,192.83,2928413,0
+HSY.US,D,20240307,000000,193.08,193.99,191.15,192.52,2179226,0
+HSY.US,D,20240308,000000,192.33,195.49,192.14,194.56,1968926,0
+HSY.US,D,20240311,000000,195.7,199.3,195.7,199.02,2152672,0
+HSY.US,D,20240312,000000,198.75,199.57,195.4,196.47,1957880,0
+HSY.US,D,20240313,000000,197.37,199.27,195.82,195.89,2254376,0
+HSY.US,D,20240314,000000,196.13,196.53,193.22,195.06,2304726,0
+HSY.US,D,20240315,000000,194.44,198.63,193.54,193.54,12184826,0
+HSY.US,D,20240318,000000,193.21,198.77,191.79,197.05,2687962,0
+HSY.US,D,20240319,000000,197.95,202.475,197.95,202.22,2514569,0
+HSY.US,D,20240320,000000,202.2,204.19,196.68,198.03,2347536,0
+HSY.US,D,20240321,000000,197.47,200.655,196.9461,199.31,2331360,0
+HSY.US,D,20240322,000000,199.6,199.6,197.75,197.99,1127392,0
+HSY.US,D,20240325,000000,197.9,198.33,191.64,192.26,1766175,0
+HSY.US,D,20240326,000000,191.41,192.8,189.11,190.9,2396827,0
+HSY.US,D,20240327,000000,191.94,194.5,191.92,193.71,1446089,0
+HSY.US,D,20240328,000000,195,196.77,194.27,194.5,1585082,0
+HSY.US,D,20240401,000000,196.58,198.94,194.65,198.27,1573814,0
+HSY.US,D,20240402,000000,199.62,201.215,197.765,200.55,1993662,0
+HSY.US,D,20240403,000000,200,200.295,194.79,194.87,2095509,0
+HSY.US,D,20240404,000000,194.55,196.73,193.15,195.95,1466032,0
+HSY.US,D,20240405,000000,195.5,196.8668,192.24,193.74,1407489,0
+HSY.US,D,20240408,000000,193.9,196.1,193.9,194.19,1182390,0
+HSY.US,D,20240409,000000,194.57,194.89,191.79,194.58,1352014,0
+HSY.US,D,20240410,000000,192.5,193.54,190.67,192.03,1373592,0
+HSY.US,D,20240411,000000,192.37,192.9023,188.53,189.5,1301378,0
+HSY.US,D,20240412,000000,189,189.27,184.58,185.8,1803377,0
+HSY.US,D,20240415,000000,185.19,186.02,182.175,182.57,2005707,0
+HSY.US,D,20240416,000000,183.14,184.23,181.665,183.31,1621097,0
+HSY.US,D,20240417,000000,184.28,184.4116,180.44,182.45,1736097,0
+HSY.US,D,20240418,000000,183.3,185.25,182,184.86,1415659,0
+HSY.US,D,20240419,000000,185,185.62,182.84,185.02,1740041,0
+HSY.US,D,20240422,000000,185.9,186.445,184.76,186.33,1631734,0
+HSY.US,D,20240423,000000,185.83,188.23,185.83,187.08,1288160,0
+HSY.US,D,20240424,000000,185.89,188.89,184.915,188.14,1629940,0
+HSY.US,D,20240425,000000,188.8,189.21,185.82,187.15,1316497,0
+HSY.US,D,20240426,000000,186.44,188.05,185.96,186.16,1186506,0
+HSY.US,D,20240429,000000,187.21,192.6,186.83,192.47,2961417,0
+HSY.US,D,20240430,000000,193.9,197.71,193.3,193.92,3133786,0
+HSY.US,D,20240501,000000,192.33,195.015,191.19,193.7,1794091,0
+HSY.US,D,20240502,000000,195.66,196.47,194.13,195.88,2347637,0
+HSY.US,D,20240503,000000,196,199.06,191.61,197.92,3396043,0
+HSY.US,D,20240506,000000,197.94,198.68,194.09,196.49,1775113,0
+HSY.US,D,20240507,000000,197.93,199.82,196.35,198.16,2047329,0
+HSY.US,D,20240508,000000,199.66,201.49,197.04,199.96,2027424,0
+HSY.US,D,20240509,000000,200.4,200.4,198.89,200.09,1471064,0
+HSY.US,D,20240510,000000,200.54,205,200.49,204.78,1785202,0
+HSY.US,D,20240513,000000,205.66,210.23,205.625,209.51,2284614,0
+HSY.US,D,20240514,000000,210,211.92,206.83,208.89,2094647,0
+HSY.US,D,20240515,000000,208.99,209.31,205.3,205.41,1470839,0
+HSY.US,D,20240516,000000,204.52,208.26,204.28,208.17,1299816,0
+HSY.US,D,20240517,000000,209.4,209.41,206.4,207.04,1180793,0
+HSY.US,D,20240520,000000,207,208.93,206.54,208.09,1307077,0
+HSY.US,D,20240521,000000,208.61,209.65,206.49,207.35,1137286,0
+HSY.US,D,20240522,000000,206.41,207.07,204.07,205.57,1148246,0
+HSY.US,D,20240523,000000,204.54,204.885,200.9075,201.04,1199935,0
+HSY.US,D,20240524,000000,201,201.31,196.915,197,1880152,0
+HSY.US,D,20240528,000000,196.15,198.365,195.26,197.61,2257961,0
+HSY.US,D,20240529,000000,196.94,196.94,193.45,193.55,1492747,0
+HSY.US,D,20240530,000000,193.71,194.46,192.445,193.13,1496445,0
+HSY.US,D,20240531,000000,193.13,197.9,192.61,197.83,3878345,0
+HSY.US,D,20240603,000000,197.59,198.86,188.81,196.42,1107983,0
+HSY.US,D,20240604,000000,196.27,200.6,195.38,200.07,1486726,0
+HSY.US,D,20240605,000000,199.72,200.32,195.67,198.36,857185,0
+HSY.US,D,20240606,000000,197.94,199.06,197.17,197.32,776121,0
+HSY.US,D,20240607,000000,196.5,198.6399,195.85,196.06,715656,0
+HSY.US,D,20240610,000000,195.69,196.26,189.59,191.12,1437302,0
+HSY.US,D,20240611,000000,190.26,191.13,187.85,190.61,1270372,0
+HSY.US,D,20240612,000000,190.46,190.875,187.12,187.22,1132537,0
+HSY.US,D,20240613,000000,187.39,187.7,185.5,185.59,1087022,0
+HSY.US,D,20240614,000000,185.3,189.06,185.3,186.98,1145262,0
+HSY.US,D,20240617,000000,186,186.265,182.33,183.05,1651919,0
+HSY.US,D,20240618,000000,182.91,184.7,181.34,182.73,2294174,0
+HSY.US,D,20240620,000000,182.74,184.45,181.485,182,1691122,0
+HSY.US,D,20240621,000000,182.48,184.06,181.42,182.09,2280832,0
+HSY.US,D,20240624,000000,182.93,188.29,182.89,187.3,1855097,0
+HSY.US,D,20240625,000000,187.81,191.45,185.46,185.92,1934153,0
+HSY.US,D,20240626,000000,184,185.25,182.78,183.05,1208096,0
+HSY.US,D,20240627,000000,183.41,184.03,182.09,183.68,1199724,0
+HSY.US,D,20240628,000000,183.51,185.46,182.71,183.83,5542376,0
+HSY.US,D,20240701,000000,184.49,185.71,181.67,182.45,1668720,0
+HSY.US,D,20240702,000000,182.21,184.75,181.8238,184.65,1638910,0
+HSY.US,D,20240703,000000,184.19,184.45,182.94,183.75,1014814,0
+HSY.US,D,20240705,000000,183.54,184.17,181.9,184.15,1169458,0
+HSY.US,D,20240708,000000,184.69,185.74,184.15,184.76,1193321,0
+HSY.US,D,20240709,000000,184.58,184.6214,182.04,182.75,1452575,0
+HSY.US,D,20240710,000000,182.5,185.77,182.13,185.68,1373202,0
+HSY.US,D,20240711,000000,184.96,187.15,184.26,186.79,1834663,0
+HSY.US,D,20240712,000000,188,191.16,187.59,188.94,1146429,0
+HSY.US,D,20240715,000000,188.47,189.04,187.07,188.92,1315216,0
+HSY.US,D,20240716,000000,189,190,187.14,189.97,1004031,0
+HSY.US,D,20240717,000000,189.28,194.51,189.25,194,1819243,0
+HSY.US,D,20240718,000000,193,197.44,192.0714,193.34,1563439,0
+HSY.US,D,20240719,000000,194,194.1578,189.86,191.15,2196187,0
+HSY.US,D,20240722,000000,191,191.82,189.24,191.29,1681079,0
+HSY.US,D,20240723,000000,190.68,190.96,188.4,189.94,2124144,0
+HSY.US,D,20240724,000000,190.28,192.99,189.345,192.1,1873800,0
+HSY.US,D,20240725,000000,190.91,196.73,190,192.67,1879596,0
+HSY.US,D,20240726,000000,192.34,194.095,192.19,193.53,1504176,0
+HSY.US,D,20240729,000000,192.68,194.79,190.99,192.56,2100135,0
+HSY.US,D,20240730,000000,191.54,194.33,190.26,193.97,1718087,0
+HSY.US,D,20240731,000000,194.69,198.28,194.33,197.48,2547917,0
+HSY.US,D,20240801,000000,192.41,200.4652,190.6,199.62,2867000,0
+HSY.US,D,20240802,000000,199.08,203.23,196.78,199.08,2235769,0
+HSY.US,D,20240805,000000,198.01,202.85,195.4001,196.02,1866280,0
+HSY.US,D,20240806,000000,197.73,200.55,196.5901,199.39,1388734,0
+HSY.US,D,20240807,000000,199.01,201.74,198.52,199.82,1525944,0
+HSY.US,D,20240808,000000,198.57,202.755,198.35,202.1,1031667,0
+HSY.US,D,20240809,000000,201.75,201.96,198.9201,201.5,1267389,0
+HSY.US,D,20240812,000000,199.17,199.95,197.445,198.67,1965537,0
+HSY.US,D,20240813,000000,199.29,201.33,198.04,199.46,1053233,0
+HSY.US,D,20240814,000000,199.25,202.58,199.12,200.61,1032097,0
+HSY.US,D,20240815,000000,201,201.5,196.31,196.66,1140820,0
+HSY.US,D,20240816,000000,194.63,195.44,193.16,193.49,2330430,0
+HSY.US,D,20240819,000000,193.87,197.384,193.75,197.17,1330450,0
+HSY.US,D,20240820,000000,196.69,198.41,195.23,197.91,1198305,0
+HSY.US,D,20240821,000000,198.1,199.71,196.67,197.47,859086,0
+HSY.US,D,20240822,000000,198.27,198.27,194.75,195.56,600661,0
+HSY.US,D,20240823,000000,196.62,196.64,195.18,196.33,946237,0
+HSY.US,D,20240826,000000,196.3,198.89,195.78,196.41,881800,0
+HSY.US,D,20240827,000000,193.62,195.4,191.1,191.13,1257547,0
+HSY.US,D,20240828,000000,191,193.11,189.3101,191.59,1092373,0
+HSY.US,D,20240829,000000,192.41,192.41,189.81,191.7,1356835,0
+HSY.US,D,20240830,000000,191.95,193.18,191.19,193.06,1325864,0
+HSY.US,D,20240903,000000,192.6,197.81,191.37,197.34,1365112,0
+HSY.US,D,20240904,000000,197.54,199.68,196.99,198.69,1089578,0
+HSY.US,D,20240905,000000,199.28,199.455,197.16,198.1,1012704,0
+HSY.US,D,20240906,000000,198.1,201.65,197.84,199.8,1190987,0
+HSY.US,D,20240909,000000,199.59,203.44,198,203.25,1370811,0
+HSY.US,D,20240910,000000,203.98,205.77,202.48,202.83,1173276,0
+HSY.US,D,20240911,000000,202.89,202.93,197.43,198.62,774440,0
+HSY.US,D,20240912,000000,198.02,198.955,196.5,198.46,699059,0
+HSY.US,D,20240913,000000,198.25,201.08,198.2215,200.83,721744,0
+HSY.US,D,20240916,000000,202.32,203.98,200.3301,200.81,912969,0
+HSY.US,D,20240917,000000,200.72,202.285,199.105,199.28,801181,0
+HSY.US,D,20240918,000000,198.4,200.34,196.12,197.63,866829,0
+HSY.US,D,20240919,000000,197.54,198.34,195.14,195.52,1141052,0
+HSY.US,D,20240920,000000,196.4,198.61,194.01,195.43,2956068,0
+HSY.US,D,20240923,000000,195.18,197.115,193.11,195.14,1052296,0
+HSY.US,D,20240924,000000,194.16,194.845,193.17,193.34,1079872,0
+HSY.US,D,20240925,000000,194.75,195,190.58,191,1075984,0
+HSY.US,D,20240926,000000,189.3,191.985,189.01,190.52,1779184,0
+HSY.US,D,20240927,000000,191.62,193.77,191.235,193.36,1112352,0
+HSY.US,D,20240930,000000,194.735,194.87,191.26,191.78,837828,0
+HSY.US,D,20241001,000000,191.84,193.14,190.795,191.81,966499,0
+HSY.US,D,20241002,000000,191.22,195.013,190.22,193.41,1620299,0
+HSY.US,D,20241003,000000,192.59,193.455,190.12,190.99,1238109,0
+HSY.US,D,20241004,000000,190.02,192.21,190,191.84,794175,0
+HSY.US,D,20241007,000000,188.5,189.2358,186.5,187.53,1193041,0
+HSY.US,D,20241008,000000,187.93,188.41,185.81,187.58,977795,0
+HSY.US,D,20241009,000000,187.85,188.19,186.33,186.97,762721,0
+HSY.US,D,20241010,000000,187.3,189.33,186.56,187.57,756031,0
+HSY.US,D,20241011,000000,187.81,188.4,185.85,185.98,1157774,0
+HSY.US,D,20241014,000000,185.98,186.8,185.36,186,1203590,0
+HSY.US,D,20241015,000000,185.4,188.59,183.87,184.33,1805708,0
+HSY.US,D,20241016,000000,184.33,186.3189,183.35,184.81,1194407,0
+HSY.US,D,20241017,000000,184.85,184.9,183.31,183.9,925810,0
+HSY.US,D,20241018,000000,184.52,186.36,184.12,185.68,1052174,0
+HSY.US,D,20241021,000000,185.47,186.91,184,184.67,982290,0
+HSY.US,D,20241022,000000,184,184.63,183.22,183.47,1207313,0
+HSY.US,D,20241023,000000,180.51,183.03,179.26,181.98,2533924,0
+HSY.US,D,20241024,000000,181.98,183.26,181.445,182.2,1070412,0
+HSY.US,D,20241025,000000,182.2,183.08,181.02,181.26,751604,0
+HSY.US,D,20241028,000000,181.22,184.4,181.2,182.85,937569,0
+HSY.US,D,20241029,000000,181.77,183.44,179.95,180.02,1226483,0
+HSY.US,D,20241030,000000,179.9,180.35,176.78,177.5,2012427,0
+HSY.US,D,20241031,000000,177.78,179.79,177.04,177.58,1473813,0
+HSY.US,D,20241101,000000,177.86,179.44,177.3417,179.26,1360471,0
+HSY.US,D,20241104,000000,179.28,180.4061,177.74,179,1689854,0
+HSY.US,D,20241105,000000,178.56,180.23,178.265,180.11,1308684,0
+HSY.US,D,20241106,000000,181.47,181.49,176.62,176.82,2859848,0
+HSY.US,D,20241107,000000,175,178.79,171.67,172.85,3330996,0
+HSY.US,D,20241108,000000,172.5,175.83,172.0501,175.67,3115302,0
+HSY.US,D,20241111,000000,175.31,181.56,174.9488,178.51,2159558,0
+HSY.US,D,20241112,000000,179.235,181.63,178,181.5,2514886,0
+HSY.US,D,20241113,000000,181.63,184.9,180.02,184.45,2220856,0
+HSY.US,D,20241114,000000,183.95,184.74,178.38,178.94,2257756,0
+HSY.US,D,20241115,000000,178.05,178.05,170.58,170.92,3656501,0
+HSY.US,D,20241118,000000,170.96,171.79,169.1,169.99,1642469,0
+HSY.US,D,20241119,000000,169.24,170.86,168.16,170.24,1678190,0
+HSY.US,D,20241120,000000,170.48,174.46,169.3605,174,1446887,0
+HSY.US,D,20241121,000000,174.24,175.66,173.21,174.95,1225324,0
+HSY.US,D,20241122,000000,175.41,176.4099,173,174.81,1458461,0
+HSY.US,D,20241125,000000,175.5,177.375,175.27,175.54,2088242,0
+HSY.US,D,20241126,000000,175.205,175.56,172.29,173.29,1307501,0
+HSY.US,D,20241127,000000,174.215,175.75,173.67,174.09,1060573,0
+HSY.US,D,20241129,000000,173.915,176.48,173.42,176.13,1525225,0
+HSY.US,D,20241202,000000,176.05,178.58,174.13,177.82,2377768,0
+HSY.US,D,20241203,000000,177.295,181.82,176.22,179.48,3986597,0
+HSY.US,D,20241204,000000,178.44,185,174.35,177.87,4591594,0
+HSY.US,D,20241205,000000,177.28,177.33,173.05,174.5,1953513,0
+HSY.US,D,20241206,000000,175.41,177.02,173.78,174.7,2332272,0
+HSY.US,D,20241209,000000,174.34,208.03,173.61,193.65,14377144,0
+HSY.US,D,20241210,000000,193.5,196.82,185.95,187.19,5012355,0
+HSY.US,D,20241211,000000,178.65,183.21,174.28,177,6250738,0
+HSY.US,D,20241212,000000,175.75,184.52,175.75,183.95,3761748,0
+HSY.US,D,20241213,000000,183.05,184.43,181.6901,183.1,1985580,0
+HSY.US,D,20241216,000000,182.125,184.02,177.25,178.2,2241293,0
+HSY.US,D,20241217,000000,177.745,181.56,176.75,177.63,1834510,0
+HSY.US,D,20241218,000000,175.5,175.5,171.87,172.46,1837939,0
+HSY.US,D,20241219,000000,171.59,172.44,168.81,168.94,1930419,0
+HSY.US,D,20241220,000000,169.5,172.04,168.585,170.26,2535399,0
+HSY.US,D,20241223,000000,169.65,170.21,166.69,169,1172883,0
+HSY.US,D,20241224,000000,169,170.49,167.96,170.49,429603,0
+HSY.US,D,20241226,000000,169,172.2732,169,170.18,992477,0
+HSY.US,D,20241227,000000,169.55,172.12,169.51,171.76,1066265,0
+HSY.US,D,20241230,000000,171.71,171.86,167.52,168.67,1771549,0
+HSY.US,D,20241231,000000,168.38,169.9,167.49,169.35,869929,0
+HSY.US,D,20250102,000000,171.25,171.28,167.6301,168.79,864572,0
+HSY.US,D,20250103,000000,169,170.4,167.95,169.03,932666,0
+HSY.US,D,20250106,000000,168.56,168.89,165.78,166.74,1387876,0
+HSY.US,D,20250107,000000,167.025,169,165.38,165.52,1303137,0
+HSY.US,D,20250108,000000,165,165.4,159.87,162.22,2833895,0
+HSY.US,D,20250110,000000,161.675,162.9,156.1,158.2,3028045,0
+HSY.US,D,20250113,000000,159,159.51,156.9,157.28,2731311,0
+HSY.US,D,20250114,000000,156.61,157.27,154.46,155.31,2179990,0
+HSY.US,D,20250115,000000,155.505,156.08,150.31,151.75,3584580,0
+HSY.US,D,20250116,000000,151,155.02,150.55,154.02,1973399,0
+HSY.US,D,20250117,000000,153.47,155.22,152.122,152.87,1937411,0
+HSY.US,D,20250121,000000,153,155.1999,152.2,153.57,1744296,0
+HSY.US,D,20250122,000000,153.6,153.6099,150.42,151.12,1563502,0
+HSY.US,D,20250123,000000,150.52,151.5028,148.74388,149.89,1837909,0
+HSY.US,D,20250124,000000,149.58,151.5597,147.6,150.71,1501467,0
+HSY.US,D,20250127,000000,153.28,155.59,152.5001,153.72,2309817,0
+HSY.US,D,20250128,000000,153.855,154.2638,149.3,149.73,1539016,0
+HSY.US,D,20250129,000000,150.02,150.55,148.54,149.23,1217296,0
+HSY.US,D,20250130,000000,150.2,152.21,149.2,152.14,1669659,0
+HSY.US,D,20250131,000000,150,151.65,147.66,149.25,1977514,0
+HSY.US,D,20250203,000000,148.315,148.98,146.48,147.79,1766275,0
+HSY.US,D,20250204,000000,147.5,147.54,143.9501,144.74,2189568,0
+HSY.US,D,20250205,000000,140.88,146.33,140.13,145.92,3897832,0
+HSY.US,D,20250206,000000,155.25,156.69,150.51,152.34,4131715,0
+HSY.US,D,20250207,000000,154,156.56,153.5539,154.93,2395036,0
+HSY.US,D,20250210,000000,155.235,155.8343,153,154.47,1614873,0
+HSY.US,D,20250211,000000,153.8,159.405,153.49,158.26,1890954,0
+HSY.US,D,20250212,000000,156.37,158.33,155.825,158.08,1382853,0
+HSY.US,D,20250213,000000,158.1,161.09,157.49,160.81,1632531,0
+HSY.US,D,20250214,000000,160.07,160.875,157.75,157.88,1450515,0
+HSY.US,D,20250218,000000,156.17,163.8,154.25,162.99,2976893,0
+HSY.US,D,20250219,000000,163.2,164.13,160.865,163.9,1391979,0
+HSY.US,D,20250220,000000,163.1,166.8,163,166.1,1527071,0
+HSY.US,D,20250221,000000,166.67,175.29,166.45,172.86,4115420,0
+HSY.US,D,20250224,000000,172.45,179,171.4341,177.84,3230978,0
+HSY.US,D,20250225,000000,178,181.92,177.01,178.65,2733405,0
+HSY.US,D,20250226,000000,177.3127,177.75,170.3878,171.29,3221512,0
+HSY.US,D,20250227,000000,170.61,172.49,169.56,172.34,1464534,0
+HSY.US,D,20250228,000000,173.4,175.76,171.42,172.71,2540847,0
+HSY.US,D,20250303,000000,173.24,179.12,173,178.5,1790787,0
+HSY.US,D,20250304,000000,181,184.25,176.26,176.38,2605402,0
+HSY.US,D,20250305,000000,176.19,178.6,175.08,177.03,1186129,0
+HSY.US,D,20250306,000000,178.41,180.2775,176.0201,180.01,1015577,0
+HSY.US,D,20250307,000000,179.68,189.48,179.615,185.06,2806471,0
+HSY.US,D,20250310,000000,187,193.3865,185.71,186.36,2902776,0
+HSY.US,D,20250311,000000,186,186.49,179.22,179.54,2256810,0
+HSY.US,D,20250312,000000,177.01,177.01,170.65,170.94,2591637,0
+HSY.US,D,20250313,000000,170.79,174.2269,170.59,171.94,1543479,0
+HSY.US,D,20250314,000000,171.59,175,170.09,170.22,1357591,0
+HSY.US,D,20250317,000000,170.01,172.17,168.85,170.49,997919,0
+HSY.US,D,20250318,000000,170.89,171.7,168.765,169.42,991871,0
+HSY.US,D,20250319,000000,168.485,168.55,165.65,167.35,1705170,0
+HSY.US,D,20250320,000000,167.78,167.78,163.7976,164.47,1696752,0
+HSY.US,D,20250321,000000,164.5,167.8599,164.26,167.18,3047098,0
+HSY.US,D,20250324,000000,166.85,168.74,164.51,168.01,1475462,0
+HSY.US,D,20250325,000000,167.54,167.54,164.43,165.23,1409434,0
+HSY.US,D,20250326,000000,165.23,169.7,165.09,168.52,1123261,0
+HSY.US,D,20250327,000000,169.285,171.55,168.01,170.62,754888,0
+HSY.US,D,20250328,000000,171.88,173.55,169.23,169.86,1075214,0
+HSY.US,D,20250331,000000,170.785,172.77,169.35,171.03,1759465,0
+HSY.US,D,20250401,000000,171.69,172.195,168.52,169.62,951002,0
+HSY.US,D,20250402,000000,169.405,171.25,163.43,163.95,1644914,0
+HSY.US,D,20250403,000000,163.65,167.48,162.27,166.83,3022273,0
+HSY.US,D,20250404,000000,168,171.58,161.22,162.24,2504606,0
+HSY.US,D,20250407,000000,160.6,165.005,157.0606,162.6,2376850,0
+HSY.US,D,20250408,000000,164.87,166.04,157.4,159.1,1853631,0
+HSY.US,D,20250409,000000,158.365,166.38,157.07,164.16,1830897,0
+HSY.US,D,20250410,000000,163.68,166.43,160.89,164.09,1491611,0
+HSY.US,D,20250411,000000,164.72,166.9,162.65,165.65,1233967,0
+HSY.US,D,20250414,000000,166,171.26,165.58,170.3,1637631,0
+HSY.US,D,20250415,000000,170.3,171.5,166.72,167.95,1252353,0
+HSY.US,D,20250416,000000,168.46,169.51,163.6211,164.23,1024631,0
+HSY.US,D,20250417,000000,166.105,167.14,162.77,166.59,1120485,0
+HSY.US,D,20250421,000000,166.075,166.68,164.72,166.47,743371,0
+HSY.US,D,20250422,000000,167.29,168.92,165.74,167.44,1002529,0
+HSY.US,D,20250423,000000,167.04,168.6586,164.97,166.6,911252,0
+HSY.US,D,20250424,000000,166.24,166.24,163.7,163.99,760770,0
+HSY.US,D,20250425,000000,163.76,164.35,161.5,163.28,982177,0
+HSY.US,D,20250428,000000,163.555,164.42,161.26,163.06,1298067,0
+HSY.US,D,20250429,000000,162.55,165.72,160.77,165.07,1208673,0
+HSY.US,D,20250430,000000,165.475,168.145,165.03,167.19,3463751,0
+HSY.US,D,20250501,000000,166.55,167.46,161,167.13,2618317,0
+HSY.US,D,20250502,000000,166.69,167.5899,160.92,163.35,2230814,0
+HSY.US,D,20250505,000000,163.5,166.72,161.875,166.66,1820466,0
+HSY.US,D,20250506,000000,166.08,170.09,165.4039,170.01,1539532,0
+HSY.US,D,20250507,000000,169.635,170.02,166.5,168.67,2195288,0
+HSY.US,D,20250508,000000,168.545,170.31,167.22,170.12,1750117,0
+HSY.US,D,20250509,000000,169.4,171.135,168.36,170.9,1228329,0
+HSY.US,D,20250512,000000,171.09,171.45,166.39,167.58,2300540,0
+HSY.US,D,20250513,000000,166.8,167.63,161.23,163.3,2246094,0
+HSY.US,D,20250514,000000,163.6622,163.6622,160.825,161.72,1461394,0
+HSY.US,D,20250515,000000,162.775,164.4,161.38,163.69,1231172,0
+HSY.US,D,20250516,000000,162.1,162.32,155.855,158.49,2012502,0
+HSY.US,D,20250519,000000,158.375,158.81,156.25,156.55,1785840,0
+HSY.US,D,20250520,000000,156.715,157.9125,155.555,155.7,1679589,0
+HSY.US,D,20250521,000000,155.855,156,151.18,151.29,1814239,0
+HSY.US,D,20250522,000000,151.405,154.18,150.04,153.86,2865817,0
+HSY.US,D,20250523,000000,154.655,155.87,152.21,155.35,1907627,0
+HSY.US,D,20250527,000000,155.855,159.79,155.68,158.23,2737891,0
+HSY.US,D,20250528,000000,157.595,158.9999,155.67,155.9,1248626,0
+HSY.US,D,20250529,000000,155,162.57,154.37,161.32,2388116,0
+HSY.US,D,20250530,000000,161.15,161.99,159.83,160.69,2073033,0
+HSY.US,D,20250602,000000,159.5,161.51,157.77,161.45,1063702,0
+HSY.US,D,20250603,000000,161.09,163.17,158.67,163.08,1068778,0
+HSY.US,D,20250604,000000,163.18,163.62,161.22,161.48,1114205,0
+HSY.US,D,20250605,000000,160.985,163.5,160.62,162.78,1403860,0
+HSY.US,D,20250606,000000,163,163.845,160.87,161.75,1112188,0
+HSY.US,D,20250609,000000,161.73,167.4465,161.39,166.91,1677462,0
+HSY.US,D,20250610,000000,166.75,169.75,166.34,168.54,1433881,0
+HSY.US,D,20250611,000000,168.51,169.25,167.63,168.05,1022023,0
+HSY.US,D,20250612,000000,168.31,172.5,167.5001,172.12,2227668,0
+HSY.US,D,20250613,000000,172.25,174.2,168.775,169.12,1834402,0
+HSY.US,D,20250616,000000,169.845,171.31,168.71,170.41,1553984,0
+HSY.US,D,20250617,000000,169.765,171.35,168.4906,168.87,1262533,0
+HSY.US,D,20250618,000000,168.62,170.88,167.41,169.72,1787160,0
+HSY.US,D,20250620,000000,170,173.83,170,171.45,4188794,0
+HSY.US,D,20250623,000000,171.725,173.33,169.815,173.13,1354933,0
+HSY.US,D,20250624,000000,172.47,173.145,170.6,172.05,1697564,0
+HSY.US,D,20250625,000000,170.515,170.7492,167.17,167.54,2234519,0
+HSY.US,D,20250626,000000,168.15,168.94,166.13,167,1980455,0
+HSY.US,D,20250627,000000,167.13,168.86,166.48,166.99,2471535,0
+HSY.US,D,20250630,000000,166.56,167.5,164.8,165.95,2050486,0
+HSY.US,D,20250701,000000,165.94,178.06,165.93,175.81,2869364,0
+HSY.US,D,20250702,000000,175.52,177.89,174.41,177.08,1071529,0
+HSY.US,D,20250703,000000,177.55,177.55,175.019,176.47,733761,0
+HSY.US,D,20250707,000000,176.755,176.85,174.45,175.55,1548856,0
+HSY.US,D,20250708,000000,173.645,174.7,169.18,169.93,1919454,0
+HSY.US,D,20250709,000000,169.25,169.45,161.5,161.95,3522780,0
+HSY.US,D,20250710,000000,161.63,165.48,160.07,164.64,2135293,0
+HSY.US,D,20250711,000000,163.5,165.37,162.59,164.76,1080801,0
+HSY.US,D,20250714,000000,165.6,166.35,163.4715,164.91,1050109,0
+HSY.US,D,20250715,000000,164.34,166.11,162.53,162.91,1659674,0
+HSY.US,D,20250716,000000,163.06,164.39,161.29,164.27,1343577,0
+HSY.US,D,20250717,000000,166,171.7,165.615,171.23,2096546,0
+HSY.US,D,20250718,000000,171.06,173.01,170.83,171.29,2394426,0
+HSY.US,D,20250721,000000,174.18,181.28,174.18,176.75,3328571,0
+HSY.US,D,20250722,000000,175.925,182.63,175.325,181.69,2193709,0
+HSY.US,D,20250723,000000,182,185.41,181.8008,183.23,1782160,0
+HSY.US,D,20250724,000000,182.915,184.235,181.615,183.9,1129997,0
+HSY.US,D,20250725,000000,183.44,187.66,182.59,187.12,1943827,0
+HSY.US,D,20250728,000000,185.545,186.48,182.41,184.56,1533433,0
+HSY.US,D,20250729,000000,183.595,186.84,182.92,186.23,2203866,0
+HSY.US,D,20250730,000000,193,199,188.01,188.83,3009339,0
+HSY.US,D,20250731,000000,187.285,189.745,185.25,186.13,2167850,0
+HSY.US,D,20250801,000000,187.64,191.17,187.475,189.01,2072883,0
+HSY.US,D,20250804,000000,188.3613,191.07,187.81,190.41,1344992,0
+HSY.US,D,20250805,000000,190.36,192.6731,188.88,188.94,1109056,0
+HSY.US,D,20250806,000000,188.98,189.82,186.22,188.59,1062157,0
+HSY.US,D,20250807,000000,188.165,190.5577,185.01,187.5,1977786,0
+HSY.US,D,20250808,000000,187.4,187.4,183.4412,184.27,1655463,0
+HSY.US,D,20250811,000000,184.64,184.64,173.97,175.42,3185044,0
+HSY.US,D,20250812,000000,175.245,177.89,174.83,176.47,1447260,0
+HSY.US,D,20250813,000000,175.75,180.77,175.5,180.06,1248029,0
+HSY.US,D,20250814,000000,179.31,181.03,177.585,180.26,1290962,0
+HSY.US,D,20250815,000000,180.165,180.98,176.34,177.99,1289996,0
+HSY.US,D,20250818,000000,178.705,179.37,177.2908,178.4,1154834,0
+HSY.US,D,20250819,000000,179.09,182.25,179.03,180.77,1496777,0
+HSY.US,D,20250820,000000,181.95,185,181.1216,181.59,1289061,0
+HSY.US,D,20250821,000000,180.15,180.3575,178.43,179.36,1171397,0
+HSY.US,D,20250822,000000,180.115,181.9899,179.4,181.43,1110311,0
+HSY.US,D,20250825,000000,180.875,181.835,178.9601,180.68,1121673,0
+HSY.US,D,20250826,000000,180.29,183.57,179.73,183.4,1325806,0
+HSY.US,D,20250827,000000,182.95,183.68,181.195,181.66,882503,0
+HSY.US,D,20250828,000000,180.77,181.1299,177.74,179.99,1220234,0
+HSY.US,D,20250829,000000,180.16,184.22,179.975,183.75,1108719,0
+HSY.US,D,20250902,000000,183.62,186.035,183.62,185.78,1209989,0
+HSY.US,D,20250903,000000,185.48,186.4538,182.79,184.69,1112150,0
+HSY.US,D,20250904,000000,184.895,186.2,184,185.3,733703,0
+HSY.US,D,20250905,000000,185.5,190.21,185.12,185.48,1330068,0
+HSY.US,D,20250908,000000,185.18,188.39,184.0268,187.53,1466263,0
+HSY.US,D,20250909,000000,187.55,188.85,187.2001,187.69,925061,0
+HSY.US,D,20250910,000000,187.36,187.36,182.99,185.6,1336451,0
+HSY.US,D,20250911,000000,186.19,187.75,185.44,185.55,915985,0
+HSY.US,D,20250912,000000,184.53,185.62,183.45,185.01,871568,0
+HSY.US,D,20250915,000000,186.31,186.925,184.26,185.56,939532,0
+HSY.US,D,20250916,000000,192.475,195.35,188.71,193.45,2815464,0
+HSY.US,D,20250917,000000,192.995,194.9099,189.9542,191.09,1189362,0
+HSY.US,D,20250918,000000,189.13,190.5015,187.58,189.08,1869312,0
+HSY.US,D,20250919,000000,189.17,190.69,187.86,190.18,3209101,0
+HSY.US,D,20250922,000000,190.085,193.4599,188.3155,192.34,1718443,0
+HSY.US,D,20250923,000000,191.79,192.915,189.82,190.74,1308833,0
+HSY.US,D,20250924,000000,190.88,192.08,190.1,190.89,1136438,0
+HSY.US,D,20250925,000000,191.66,192.34,185.11,185.26,1356709,0
+HSY.US,D,20250926,000000,185.12,188.42,185,188.11,1043252,0
+HSY.US,D,20250929,000000,188.595,188.595,183.27,184.11,1334746,0
+HSY.US,D,20250930,000000,184.7277,187.66,183.1917,187.05,1074887,0
+HSY.US,D,20251001,000000,187.12,189.39,184.45,188.83,1273949,0
+HSY.US,D,20251002,000000,187.705,189.88,186.79,189.02,1056716,0
+HSY.US,D,20251003,000000,189,195.34,188.76,195.13,1678789,0
+HSY.US,D,20251006,000000,194.555,196.045,192.91,195.18,1392912,0
+HSY.US,D,20251007,000000,195.625,197.12,193.32,194.39,1417735,0
+HSY.US,D,20251008,000000,194.3,196.585,193.76,195.56,1013482,0
+HSY.US,D,20251009,000000,195.405,195.92,191.1,192.58,1165362,0
+HSY.US,D,20251010,000000,193.34,195.72,191.57,192.13,1199230,0
+HSY.US,D,20251013,000000,188.7,189.67,186.62,189.2,1577404,0
+HSY.US,D,20251014,000000,188.41,191.45,184.5301,189.43,1604115,0
+HSY.US,D,20251015,000000,189.26,191.63,188.785,191.6,1551276,0
+HSY.US,D,20251016,000000,192.5,194.21,186.47,186.8,1508294,0
+HSY.US,D,20251017,000000,187.6,188.443,184.89,187.74,3175428,0
+HSY.US,D,20251020,000000,187.94,189.0319,184.065,186.21,1433335,0
+HSY.US,D,20251021,000000,187.3,187.52,185.31,186.13,905986,0
+HSY.US,D,20251022,000000,186.125,186.125,181.81,184.2,1254747,0
+HSY.US,D,20251023,000000,184.445,184.76,180.9,181.58,1139340,0
+HSY.US,D,20251024,000000,182.775,182.9,179.31,179.38,1217569,0
+HSY.US,D,20251027,000000,179.95,181.499,178.94,181.45,1335152,0
+HSY.US,D,20251028,000000,179.41,182.355,179.41,180.25,1761018,0
+HSY.US,D,20251029,000000,179.17,179.17,173.5,175.28,3128835,0
+HSY.US,D,20251030,000000,172.275,172.93,163.09,171.16,4296791,0
+HSY.US,D,20251031,000000,171.25,171.71,166.41,169.63,2501092,0
+HSY.US,D,20251103,000000,168.66,168.66,161.43,162.31,2657399,0
+HSY.US,D,20251104,000000,162.54,166.88,161.67,165.95,2084479,0
+HSY.US,D,20251105,000000,165.95,170.22,165.306,169.88,2199176,0
+HSY.US,D,20251106,000000,169.165,170.3,167.29,167.64,1612480,0
+HSY.US,D,20251107,000000,169.045,171.39,168,170.61,1260915,0
+HSY.US,D,20251110,000000,169.905,169.905,164.02,168.91,2248231,0
+HSY.US,D,20251111,000000,169.96,174.34,169.84,172.72,2037545,0
+HSY.US,D,20251112,000000,173.385,179.44,173.385,178.26,2426738,0
+HSY.US,D,20251113,000000,177.9,181.44,177.685,178.14,1924740,0
+HSY.US,D,20251114,000000,180,180.55,177.17,179.2,1595826,0
+HSY.US,D,20251117,000000,180.54,184.6,178.87,179,2295413,0
+HSY.US,D,20251118,000000,179.11,184.555,178.855,182.93,2216023,0
+HSY.US,D,20251119,000000,181.99,183.01,181.41,182.48,1374397,0
+HSY.US,D,20251120,000000,182.175,185.08,180.95,182.66,1512006,0
+HSY.US,D,20251121,000000,183.96,187,181.83,186,1874466,0
+HSY.US,D,20251124,000000,185.995,187.94,185.11,185.8,2821573,0
+HSY.US,D,20251125,000000,186.455,186.96,185.395,186.75,1341927,0
+HSY.US,D,20251126,000000,187.865,189.05,187.04,188.2,1061917,0
+HSY.US,D,20251128,000000,188,189.49,187.5,188.08,527740,0
+HSY.US,D,20251201,000000,187.755,187.99,184.92,185.08,1289245,0
+HSY.US,D,20251202,000000,184.49,184.995,180.21,182.77,1648198,0
+HSY.US,D,20251203,000000,183.82,185.425,180.45,180.63,1437226,0
+HSY.US,D,20251204,000000,181.255,182.58,179.43,182.46,1295304,0
+HSY.US,D,20251205,000000,181.68,183.25,180.56,182.3,1084382,0
+HSY.US,D,20251208,000000,181.875,182.2669,179.16,180.78,1824440,0
+HSY.US,D,20251209,000000,181,181.62,175.5701,178.78,1333976,0
+HSY.US,D,20251210,000000,178.975,180.89,178.3162,180.06,2083607,0
+HSY.US,D,20251211,000000,180.205,182.595,180,181.58,1058309,0
+HSY.US,D,20251212,000000,181.465,183.695,180.97,181.83,1020121,0
+HSY.US,D,20251215,000000,186.1971,188.63,184.38,188.11,2213258,0
+HSY.US,D,20251216,000000,189,189.8499,186.85,188.15,1475890,0
+HSY.US,D,20251217,000000,188.4,190.19,187.69,188.94,1069677,0
+HSY.US,D,20251218,000000,188.725,190.04,186.84,188.16,1022619,0
+HSY.US,D,20251219,000000,188.39,191.15,187.2106,189.26,3558737,0
+HSY.US,D,20251222,000000,187.715,188,184.09,186.38,1354660,0
+HSY.US,D,20251223,000000,184.56,185,178.8,182.62,1750208,0
+HSY.US,D,20251224,000000,182.665,184.96,182.6101,184.8,458464,0
+HSY.US,D,20251226,000000,184.505,185.12,183.58,184.2,814734,0
+HSY.US,D,20251229,000000,183.935,184.61,180.3,180.77,1869807,0
+HSY.US,D,20251230,000000,180.605,183.3,180.21,182.19,1008005,0
+HSY.US,D,20251231,000000,182.18,183.74,181.81,181.98,924561,0
+HSY.US,D,20260102,000000,181.98,184.44,180.715,182.41,1192505,0
+HSY.US,D,20260105,000000,184.01,185,179.78,179.99,1689701,0
+HSY.US,D,20260106,000000,180.81,182.4,179.23,179.28,1775258,0
+HSY.US,D,20260107,000000,181.89,183.27,179.91,180.07,2120506,0
+HSY.US,D,20260108,000000,179.34,185.43,178.65,184.75,1412833,0
+HSY.US,D,20260109,000000,184.99,190.43,184,189.07,1855615,0
+HSY.US,D,20260112,000000,190.44,194.885,190.4,193.13,1766940,0
+HSY.US,D,20260113,000000,192.96,196.66,192.96,195.29,1826321,0
+HSY.US,D,20260114,000000,195.5,200.5,193.17,199.12,1888454,0
+HSY.US,D,20260115,000000,198.2,201.72,197.7,201.07,1294498,0
+HSY.US,D,20260116,000000,200.5,201.86,196.23,197.76,3971948,0
+HSY.US,D,20260120,000000,198.41,201.5104,196.329,198.87,2228690,0
+HSY.US,D,20260121,000000,197.265,198.3275,194.15,196.07,2100029,0
+HSY.US,D,20260122,000000,196.16,196.16,190.54,190.65,1688403,0
+HSY.US,D,20260123,000000,191.36,192.76,189.11,191.2,2524488,0
+HSY.US,D,20260126,000000,191.87,192.01,188.875,189.97,1491567,0
+HSY.US,D,20260127,000000,189.59,191.905,188.79,191.63,1258118,0
+HSY.US,D,20260128,000000,191.065,193.04,189.36,192,1301669,0
+HSY.US,D,20260129,000000,192.68,195.7,189.85,190.54,1963724,0
+HSY.US,D,20260130,000000,190.63,194.79,189.48,194.75,1401747,0
+HSY.US,D,20260202,000000,196.92,198.18,193.7,198.01,1672917,0
+HSY.US,D,20260203,000000,196.2,204.41,195.715,201.47,2037068,0
+HSY.US,D,20260204,000000,202,205.96,202,205.79,3342838,0
+HSY.US,D,20260205,000000,219.46,225.55,215.9,224.38,5700300,0
+HSY.US,D,20260206,000000,225.595,234.43,225.595,231.53,3831002,0
+HSY.US,D,20260209,000000,232.43,234.87,230.04,230.54,2482489,0
+HSY.US,D,20260210,000000,230.52,231.585,227.29,229,2957998,0
+HSY.US,D,20260211,000000,228.34,232.04,227.0001,230.85,3268803,0
+HSY.US,D,20260212,000000,231.03,232.7567,226.09,226.26,2447176,0
+HSY.US,D,20260213,000000,227.145,227.195,221.36,222.58,2200400,0
+HSY.US,D,20260217,000000,221.185,222.055,214.62,219.4,2696965,0
+HSY.US,D,20260218,000000,220.24,222.25,215.61,222.04,2468970,0
diff --git a/daily/us/nyse stocks/1/htt.us.txt b/daily/us/nyse stocks/1/htt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f76436bfcc60f64b0278325c776deaa386c4a876
--- /dev/null
+++ b/daily/us/nyse stocks/1/htt.us.txt	
@@ -0,0 +1,2095 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HTT.US,D,20171018,000000,34.35,35.45,29.18,29.18,33461282,0
+HTT.US,D,20171019,000000,29.01,34.91,28.4857,34.9,15667195,0
+HTT.US,D,20171020,000000,34.77,34.8,32.1,33,9156505,0
+HTT.US,D,20171023,000000,31.89,31.89,26.3,26.59,13710008,0
+HTT.US,D,20171024,000000,26.62,29.58,26.5,28.45,10414510,0
+HTT.US,D,20171025,000000,28.74,28.99,26,26.39,5828343,0
+HTT.US,D,20171026,000000,26.66,26.66,22.72,22.8,10089184,0
+HTT.US,D,20171027,000000,23.9,25.8,23.19,23.27,5193367,0
+HTT.US,D,20171030,000000,22.8,23.94,22.1,22.19,3063632,0
+HTT.US,D,20171031,000000,22.65,25,21.9,24.9,5173566,0
+HTT.US,D,20171101,000000,25.9,28.15,25.76,27.05,7394862,0
+HTT.US,D,20171102,000000,25.49,26.79,25.03,25.27,2999372,0
+HTT.US,D,20171103,000000,25.49,26.4,25,25.02,1676102,0
+HTT.US,D,20171106,000000,25.9,27.5,25.6001,27.1,2945796,0
+HTT.US,D,20171107,000000,27.45,27.69,27.4,27.52,2279768,0
+HTT.US,D,20171108,000000,27.5,27.59,25.74,26.01,2820309,0
+HTT.US,D,20171109,000000,25.96,26.1,24.56,25.47,3241086,0
+HTT.US,D,20171110,000000,26.47,27.6,26.01,27.51,3156239,0
+HTT.US,D,20171113,000000,28.75,29.3,26.5,27.23,8124324,0
+HTT.US,D,20171114,000000,27.29,27.92,25.11,25.16,3458586,0
+HTT.US,D,20171115,000000,24.92,26.1191,24.8,24.98,3292120,0
+HTT.US,D,20171116,000000,25.48,25.81,23,23.31,5552698,0
+HTT.US,D,20171117,000000,23.63,23.63,21.15,21.2,7208515,0
+HTT.US,D,20171120,000000,21.16,21.47,19.66,20.08,9547882,0
+HTT.US,D,20171121,000000,16.99,19.42,16,19.31,31499047,0
+HTT.US,D,20171122,000000,19.08,19.11,16.1,16.15,17494201,0
+HTT.US,D,20171124,000000,14.41,14.54,12.03,12.22,24410304,0
+HTT.US,D,20171127,000000,12.99,14.78,12.99,13.51,18274618,0
+HTT.US,D,20171128,000000,14.2,14.6,13.4,13.76,7928819,0
+HTT.US,D,20171129,000000,14.28,14.47,13.05,14.12,7451409,0
+HTT.US,D,20171130,000000,14.34,14.72,13.6,13.6,4910978,0
+HTT.US,D,20171201,000000,13.04,14.72,12.9,13.78,12385415,0
+HTT.US,D,20171204,000000,14.23,14.59,12.2,12.45,8603758,0
+HTT.US,D,20171205,000000,12.85,12.86,11.5,11.85,9546162,0
+HTT.US,D,20171206,000000,11.64,12.38,11.33,11.49,7122394,0
+HTT.US,D,20171207,000000,11.5,11.97,11.48,11.83,2870457,0
+HTT.US,D,20171208,000000,12.11,13.85,12.0601,13.65,10429205,0
+HTT.US,D,20171211,000000,13.53,14.8,13.53,14.05,7403028,0
+HTT.US,D,20171212,000000,14.27,14.87,13,13.19,6354847,0
+HTT.US,D,20171213,000000,13.31,14.6,13.29,13.98,6569597,0
+HTT.US,D,20171214,000000,14.01,14.01,12.56,12.73,6130403,0
+HTT.US,D,20171215,000000,13.14,13.4,12.75,12.93,2460761,0
+HTT.US,D,20171218,000000,13.12,13.62,13.06,13.27,2007480,0
+HTT.US,D,20171219,000000,13.27,13.6,12.73,12.86,3333799,0
+HTT.US,D,20171220,000000,12.92,13.05,11.98,12.44,3626500,0
+HTT.US,D,20171221,000000,12.42,12.8,12.1767,12.54,2146451,0
+HTT.US,D,20171222,000000,12.67,13.17,12.5,13.07,2698465,0
+HTT.US,D,20171226,000000,13,13.245,12.3,12.35,3136950,0
+HTT.US,D,20171227,000000,12.3,12.6,12.3,12.44,1138451,0
+HTT.US,D,20171228,000000,12.58,12.65,12.25,12.41,1655914,0
+HTT.US,D,20171229,000000,12.33,12.85,12.33,12.54,1620888,0
+HTT.US,D,20180102,000000,12.66,12.95,12.4,12.58,3091082,0
+HTT.US,D,20180103,000000,12.56,12.61,12.25,12.5,2247055,0
+HTT.US,D,20180104,000000,12.27,12.4428,12,12.05,2988518,0
+HTT.US,D,20180105,000000,12.05,13.3,12.05,13,4919993,0
+HTT.US,D,20180108,000000,13.02,13.02,12.55,12.83,2955110,0
+HTT.US,D,20180109,000000,13.01,13.01,12.25,12.27,4071012,0
+HTT.US,D,20180110,000000,12.22,12.4,11.98,11.98,4858519,0
+HTT.US,D,20180111,000000,11.8,12.44,11.8,12.18,3910756,0
+HTT.US,D,20180112,000000,12.2,12.3,11.96,12,1922579,0
+HTT.US,D,20180116,000000,12.43,12.57,12.16,12.31,4930181,0
+HTT.US,D,20180117,000000,12.33,12.51,12.02,12.19,2192098,0
+HTT.US,D,20180118,000000,12.3,12.47,12.15,12.35,1593326,0
+HTT.US,D,20180119,000000,12.34,12.45,12.22,12.4,2213470,0
+HTT.US,D,20180122,000000,12.25,12.7,12.2,12.64,2071931,0
+HTT.US,D,20180123,000000,12.51,13.22,12.43,13.05,4238955,0
+HTT.US,D,20180124,000000,13.59,14.3,13.18,13.96,8317260,0
+HTT.US,D,20180125,000000,14.29,14.77,14.1811,14.47,5660965,0
+HTT.US,D,20180126,000000,14.47,14.75,13.2,13.34,6467619,0
+HTT.US,D,20180129,000000,13.5,14,13.45,13.77,4622884,0
+HTT.US,D,20180130,000000,13.3,13.95,13.26,13.92,3543655,0
+HTT.US,D,20180131,000000,14.09,14.25,13.45,13.99,1348190,0
+HTT.US,D,20180201,000000,13.8,14.3,13.79,14.21,3976417,0
+HTT.US,D,20180202,000000,14.1,14.39,13.65,13.78,2664239,0
+HTT.US,D,20180205,000000,13.49,13.98,13.26,13.35,1917551,0
+HTT.US,D,20180206,000000,12.8,13.39,12.6,13.26,3333058,0
+HTT.US,D,20180207,000000,13,13.49,12.75,13.04,2077242,0
+HTT.US,D,20180208,000000,13.1,13.2602,12.81,13,3279552,0
+HTT.US,D,20180209,000000,12.75,13.1,12.66,13.04,2087708,0
+HTT.US,D,20180212,000000,13.17,13.5,12.87,13.29,1417119,0
+HTT.US,D,20180213,000000,13.29,14.3,13.29,13.94,2627257,0
+HTT.US,D,20180214,000000,13.83,14.66,13.53,14.56,2947542,0
+HTT.US,D,20180215,000000,14.2,15,13.95,14,3722313,0
+HTT.US,D,20180216,000000,13.98,14.65,13.97,14.11,2132834,0
+HTT.US,D,20180220,000000,14.02,14.19,14.02,14.02,1677025,0
+HTT.US,D,20180221,000000,14,14.35,13.79,13.98,1081274,0
+HTT.US,D,20180222,000000,14,14.13,13.91,13.98,1136855,0
+HTT.US,D,20180223,000000,13.9,14.5,13.6,14.15,1703174,0
+HTT.US,D,20180226,000000,14.13,14.3601,14.07,14.22,1155269,0
+HTT.US,D,20180227,000000,14,14.27,13.86,13.87,1193197,0
+HTT.US,D,20180228,000000,14.19,14.19,13.65,13.65,678716,0
+HTT.US,D,20180301,000000,13.67,13.94,13.55,13.93,1253703,0
+HTT.US,D,20180302,000000,14.23,14.37,13.79,14.32,1798515,0
+HTT.US,D,20180305,000000,14.4,15.36,14.23,14.85,2636487,0
+HTT.US,D,20180306,000000,15.2,15.46,14.64,15.29,2377033,0
+HTT.US,D,20180307,000000,15.18,15.95,15.05,15.92,3040941,0
+HTT.US,D,20180308,000000,16.01,17.1,16.01,16.86,4280168,0
+HTT.US,D,20180309,000000,16.92,17.09,15.7901,15.85,5377652,0
+HTT.US,D,20180312,000000,17.4,17.8,16.38,16.51,11516185,0
+HTT.US,D,20180313,000000,16.65,17.0986,15.13,15.23,5804419,0
+HTT.US,D,20180314,000000,15.42,15.54,14.19,14.2,4003039,0
+HTT.US,D,20180315,000000,14.48,14.72,13.8,14.44,2470121,0
+HTT.US,D,20180316,000000,14.25,14.99,14.05,14.94,2090347,0
+HTT.US,D,20180319,000000,14.9,14.9,14.16,14.63,1872342,0
+HTT.US,D,20180320,000000,14.5,14.5656,13.91,14.03,1923001,0
+HTT.US,D,20180321,000000,14,14.19,13.71,13.79,1494060,0
+HTT.US,D,20180322,000000,13.7,13.7,12.51,13.07,4894982,0
+HTT.US,D,20180323,000000,12.9,13.2,12.71,12.76,2660881,0
+HTT.US,D,20180326,000000,13,13.22,12.15,12.28,2779527,0
+HTT.US,D,20180327,000000,12.19,12.88,11.47,11.76,4486931,0
+HTT.US,D,20180328,000000,11.76,11.84,11.33,11.5,2271264,0
+HTT.US,D,20180329,000000,11.44,11.8,11.44,11.7,1002212,0
+HTT.US,D,20180402,000000,11.75,12.06,11.7,11.89,1340994,0
+HTT.US,D,20180403,000000,11.95,12.12,11.83,11.91,678783,0
+HTT.US,D,20180404,000000,11.84,11.95,11.55,11.7,1164035,0
+HTT.US,D,20180405,000000,11.61,11.86,11.48,11.51,1247421,0
+HTT.US,D,20180406,000000,11.41,11.437,10.91,10.94,2115889,0
+HTT.US,D,20180409,000000,11,11.129,10,10,3906030,0
+HTT.US,D,20180410,000000,10.25,10.38,10.06,10.25,1496556,0
+HTT.US,D,20180411,000000,10.2,10.58,10.2,10.34,1261820,0
+HTT.US,D,20180412,000000,10.25,10.36,10.2,10.33,1231074,0
+HTT.US,D,20180413,000000,10.35,10.62,10.35,10.46,864595,0
+HTT.US,D,20180416,000000,10.46,10.62,10.081,10.22,1102395,0
+HTT.US,D,20180417,000000,10.26,11.13,10.16,10.58,1883106,0
+HTT.US,D,20180418,000000,10.59,11.349,10.59,10.83,1923948,0
+HTT.US,D,20180419,000000,10.85,11.26,10.85,11.2,1069020,0
+HTT.US,D,20180420,000000,10.99,11.15,10.56,10.76,1699577,0
+HTT.US,D,20180423,000000,10.82,10.91,10.21,10.24,1491467,0
+HTT.US,D,20180424,000000,10.3,10.5254,10.17,10.2,926471,0
+HTT.US,D,20180425,000000,10.2,10.319,9.92,10,1585731,0
+HTT.US,D,20180426,000000,10,10.2,9.63,9.81,1901366,0
+HTT.US,D,20180427,000000,9.81,10.27,9.81,9.91,1182340,0
+HTT.US,D,20180430,000000,9.96,10.0399,9.81,9.9,966733,0
+HTT.US,D,20180501,000000,9.86,10.09,9.86,9.88,642066,0
+HTT.US,D,20180502,000000,9.92,10,9.8,9.8,623471,0
+HTT.US,D,20180503,000000,9.8,9.86,9.56,9.7,1089411,0
+HTT.US,D,20180504,000000,9.55,10.09,9.55,10.07,975695,0
+HTT.US,D,20180507,000000,9.99,10.49,9.93,10.49,1029774,0
+HTT.US,D,20180508,000000,10.4,10.78,10.4,10.77,1125192,0
+HTT.US,D,20180509,000000,10.77,11.12,10.6,10.97,1111397,0
+HTT.US,D,20180510,000000,11.05,11.15,10.7,10.96,823449,0
+HTT.US,D,20180511,000000,10.99,10.99,10.7,10.81,725834,0
+HTT.US,D,20180514,000000,10.8,11.74,10.8,11.49,2419010,0
+HTT.US,D,20180515,000000,11.71,11.72,11.31,11.68,1427071,0
+HTT.US,D,20180516,000000,11.68,12.18,11.65,12.08,1448602,0
+HTT.US,D,20180517,000000,12.13,12.26,11.82,11.89,1295379,0
+HTT.US,D,20180518,000000,11.98,12.09,11.35,11.48,2755975,0
+HTT.US,D,20180521,000000,10.69,10.73,9.5,9.59,8032253,0
+HTT.US,D,20180522,000000,9.08,9.8,9.08,9.2,5693926,0
+HTT.US,D,20180523,000000,9.24,9.3321,8.59,9.01,4701743,0
+HTT.US,D,20180524,000000,8.96,9.15,8.88,8.96,1447673,0
+HTT.US,D,20180525,000000,8.98,8.98,8.73,8.76,1627245,0
+HTT.US,D,20180529,000000,8.6,8.72,8.01,8.04,3998977,0
+HTT.US,D,20180530,000000,8.09,8.3,7.64,8.15,4953329,0
+HTT.US,D,20180531,000000,8.09,8.44,8,8.25,2131568,0
+HTT.US,D,20180601,000000,8.21,8.85,8.21,8.61,3019456,0
+HTT.US,D,20180604,000000,8.68,9.45,8.61,9.1,3582176,0
+HTT.US,D,20180605,000000,9.1,9.8421,9.1,9.5,5165334,0
+HTT.US,D,20180606,000000,9.5,9.73,9.07,9.64,3120911,0
+HTT.US,D,20180607,000000,9.52,9.85,9.52,9.62,1798778,0
+HTT.US,D,20180608,000000,9.45,9.665,9.23,9.23,2177726,0
+HTT.US,D,20180611,000000,9.2,9.4219,8.84,9.12,2399187,0
+HTT.US,D,20180612,000000,9.29,9.55,9.05,9.5,2322785,0
+HTT.US,D,20180613,000000,9.38,9.56,9.21,9.22,1752322,0
+HTT.US,D,20180614,000000,9.22,9.46,9.22,9.28,1751271,0
+HTT.US,D,20180615,000000,9.25,9.5773,9.15,9.44,6382470,0
+HTT.US,D,20180618,000000,9.36,10.08,9.35,9.86,4486401,0
+HTT.US,D,20180619,000000,9.74,10.18,9.54,9.63,3577821,0
+HTT.US,D,20180620,000000,9.87,10.02,9.68,9.98,3560771,0
+HTT.US,D,20180621,000000,10.06,10.37,9.96,10.19,3723531,0
+HTT.US,D,20180622,000000,10.12,10.23,10,10.03,1510279,0
+HTT.US,D,20180625,000000,10,10,9.16,9.47,3444069,0
+HTT.US,D,20180626,000000,9.36,9.9,9.32,9.84,1374237,0
+HTT.US,D,20180627,000000,9.8,9.84,9.095,9.24,1532060,0
+HTT.US,D,20180628,000000,9.1,9.3,8.93,9.09,1423101,0
+HTT.US,D,20180629,000000,9.13,9.28,8.85,8.86,1437591,0
+HTT.US,D,20180702,000000,8.74,9.07,8.48,9.02,849597,0
+HTT.US,D,20180703,000000,8.91,9.038,8.72,8.81,852729,0
+HTT.US,D,20180705,000000,8.76,8.79,8.46,8.59,1859902,0
+HTT.US,D,20180706,000000,8.69,8.93,8.49,8.57,1675662,0
+HTT.US,D,20180709,000000,8.66,8.79,8.45,8.51,1481934,0
+HTT.US,D,20180710,000000,8.5,8.55,7.83,7.93,2686542,0
+HTT.US,D,20180711,000000,7.79,8.35,7.7,8.11,2616370,0
+HTT.US,D,20180712,000000,8.08,8.26,7.97,8.26,1305961,0
+HTT.US,D,20180713,000000,8.17,8.4424,8.17,8.43,1131448,0
+HTT.US,D,20180716,000000,8.47,8.63,8.43,8.51,719807,0
+HTT.US,D,20180717,000000,8.49,8.49,8.13,8.19,1830238,0
+HTT.US,D,20180718,000000,8.19,8.37,8.14,8.27,1292431,0
+HTT.US,D,20180719,000000,8.17,8.225,7.91,7.91,1516651,0
+HTT.US,D,20180720,000000,7.92,7.93,7.53,7.55,2156725,0
+HTT.US,D,20180723,000000,7.55,8.03,7.48,7.93,1654129,0
+HTT.US,D,20180724,000000,7.94,8.35,7.86,8.1,1548416,0
+HTT.US,D,20180725,000000,8.13,8.37,8.1,8.25,1091947,0
+HTT.US,D,20180726,000000,8.16,8.33,8.0688,8.3,694913,0
+HTT.US,D,20180727,000000,8.35,8.5115,8.24,8.34,1007931,0
+HTT.US,D,20180730,000000,8.34,8.34,7.52,7.61,1395029,0
+HTT.US,D,20180731,000000,7.69,7.84,7.52,7.75,942629,0
+HTT.US,D,20180801,000000,7.7,7.87,7.55,7.55,992368,0
+HTT.US,D,20180802,000000,7.49,7.615,7.26,7.26,2048507,0
+HTT.US,D,20180803,000000,7.5,7.665,7.32,7.38,1748311,0
+HTT.US,D,20180806,000000,7.45,7.46,7.03,7.04,1778142,0
+HTT.US,D,20180807,000000,7.12,7.54,7.02,7.28,1589186,0
+HTT.US,D,20180808,000000,7.29,7.3644,6.88,6.9,1477974,0
+HTT.US,D,20180809,000000,6.83,7.1,6.8,7.06,1453684,0
+HTT.US,D,20180810,000000,7.06,7.0769,6.86,7.01,428350,0
+HTT.US,D,20180813,000000,6.99,7.06,6.49,6.88,1208086,0
+HTT.US,D,20180814,000000,6.81,6.86,6.51,6.77,1568410,0
+HTT.US,D,20180815,000000,6.58,7.1,6.55,7.08,1633379,0
+HTT.US,D,20180816,000000,7.1,7.3,6.84,7.01,1222339,0
+HTT.US,D,20180817,000000,7,7.48,6.94,7.35,1586193,0
+HTT.US,D,20180820,000000,7.5,7.74,7.48,7.64,1319811,0
+HTT.US,D,20180821,000000,7.68,7.74,7.23,7.34,2827268,0
+HTT.US,D,20180822,000000,7.45,7.75,7.42,7.73,1519236,0
+HTT.US,D,20180823,000000,6.88,7.3969,6.8,6.86,10347333,0
+HTT.US,D,20180824,000000,7.25,7.25,5.98,6.02,19486530,0
+HTT.US,D,20180827,000000,6.11,6.17,5.7,6.06,7205833,0
+HTT.US,D,20180828,000000,6.02,6.315,5.96,6.25,3651346,0
+HTT.US,D,20180829,000000,6.16,6.465,6.13,6.35,4509381,0
+HTT.US,D,20180830,000000,6.23,6.24,6.01,6.05,2673645,0
+HTT.US,D,20180831,000000,6.01,6.13,5.87,5.95,2133731,0
+HTT.US,D,20180904,000000,5.95,6.03,5.81,5.83,3625657,0
+HTT.US,D,20180905,000000,5.78,5.79,5.46,5.61,4608704,0
+HTT.US,D,20180906,000000,5.6,5.72,5.48,5.59,3295441,0
+HTT.US,D,20180907,000000,5.52,5.81,5.2,5.24,5228926,0
+HTT.US,D,20180910,000000,5.25,5.28,4.94,4.99,6256078,0
+HTT.US,D,20180911,000000,4.87,5.09,4.86,4.95,5139280,0
+HTT.US,D,20180912,000000,4.95,5.37,4.94,5.26,5064526,0
+HTT.US,D,20180913,000000,5.32,5.32,4.96,5.15,4631447,0
+HTT.US,D,20180914,000000,5.05,5.5,5.03,5.35,3289370,0
+HTT.US,D,20180917,000000,5.19,5.46,5.17,5.26,2635035,0
+HTT.US,D,20180918,000000,5.19,5.45,5.16,5.38,1568601,0
+HTT.US,D,20180919,000000,5.35,5.55,5.3469,5.51,971514,0
+HTT.US,D,20180920,000000,5.54,5.665,5.47,5.54,2038626,0
+HTT.US,D,20180921,000000,5.54,5.69,5.4,5.49,2808128,0
+HTT.US,D,20180924,000000,5.4,5.45,4.94,4.99,3231945,0
+HTT.US,D,20180925,000000,5.08,5.08,4.99,5.01,1081963,0
+HTT.US,D,20180926,000000,5.05,5.11,4.97,5,1857737,0
+HTT.US,D,20180927,000000,5.05,5.05,4.96,4.99,1885146,0
+HTT.US,D,20180928,000000,4.96,5.26,4.91,5.21,2995153,0
+HTT.US,D,20181001,000000,5.2,5.2,4.91,4.93,1931135,0
+HTT.US,D,20181002,000000,4.9,5.04,4.9,4.97,1171667,0
+HTT.US,D,20181003,000000,5.01,5.19,4.991,5.11,718397,0
+HTT.US,D,20181004,000000,5.09,5.09,4.95,4.96,1206520,0
+HTT.US,D,20181005,000000,4.96,5.06,4.92,4.94,1269711,0
+HTT.US,D,20181008,000000,4.94,5.02,4.85,4.97,1632185,0
+HTT.US,D,20181009,000000,4.97,5.0285,4.845,4.86,1972556,0
+HTT.US,D,20181010,000000,4.86,4.872,4.3,4.31,3430787,0
+HTT.US,D,20181011,000000,4.21,4.59,4.07,4.34,4007209,0
+HTT.US,D,20181012,000000,4.6,4.82,4.51,4.59,2714007,0
+HTT.US,D,20181015,000000,4.59,4.77,4.565,4.6,1447076,0
+HTT.US,D,20181016,000000,4.62,4.69,4.415,4.47,2173094,0
+HTT.US,D,20181017,000000,4.5,4.6,4.36,4.57,2173727,0
+HTT.US,D,20181018,000000,4.5,4.6,4.4,4.41,1547833,0
+HTT.US,D,20181019,000000,4.52,4.585,4.38,4.47,1646612,0
+HTT.US,D,20181022,000000,4.65,4.76,4.55,4.65,1700113,0
+HTT.US,D,20181023,000000,4.45,4.625,4.33,4.52,2040696,0
+HTT.US,D,20181024,000000,4.47,4.6,4.37,4.39,875411,0
+HTT.US,D,20181025,000000,4.44,4.7,4.41,4.59,2322945,0
+HTT.US,D,20181026,000000,4.5,4.73,4.49,4.67,704704,0
+HTT.US,D,20181029,000000,4.7,4.7,4.265,4.3,1020873,0
+HTT.US,D,20181030,000000,4.32,4.36,4.0473,4.1,1527918,0
+HTT.US,D,20181031,000000,4.22,4.24,4,4.17,1812783,0
+HTT.US,D,20181101,000000,4.21,4.765,4.19,4.65,1727191,0
+HTT.US,D,20181102,000000,4.72,4.86,4.66,4.67,1844821,0
+HTT.US,D,20181105,000000,4.63,4.8,4.6,4.69,523786,0
+HTT.US,D,20181106,000000,4.69,4.7,4.645,4.67,635250,0
+HTT.US,D,20181107,000000,4.7,4.71,4.54,4.57,985162,0
+HTT.US,D,20181108,000000,4.55,4.61,4.36,4.38,1070065,0
+HTT.US,D,20181109,000000,4.3,4.33,4.16,4.2,694983,0
+HTT.US,D,20181112,000000,4.24,4.34,4.18,4.27,831721,0
+HTT.US,D,20181113,000000,4.31,4.51,4.28,4.42,924080,0
+HTT.US,D,20181114,000000,4.42,4.73,4.4,4.57,1150937,0
+HTT.US,D,20181115,000000,4.57,4.6,4.44,4.58,847629,0
+HTT.US,D,20181116,000000,4.51,4.61,4.51,4.58,705697,0
+HTT.US,D,20181119,000000,4.55,4.58,4.39,4.43,543560,0
+HTT.US,D,20181120,000000,4.33,4.4,4.215,4.29,1007166,0
+HTT.US,D,20181121,000000,4.8,6.15,4.67,5.87,11319512,0
+HTT.US,D,20181123,000000,5.35,5.4999,4.9,4.99,4502076,0
+HTT.US,D,20181126,000000,5.07,5.1,4.76,4.94,3088099,0
+HTT.US,D,20181127,000000,4.9,5,4.83,4.85,3227608,0
+HTT.US,D,20181128,000000,4.89,5.4,4.89,5.17,3806694,0
+HTT.US,D,20181129,000000,5.07,5.26,5.05,5.1,2078489,0
+HTT.US,D,20181130,000000,5.14,5.24,5.1,5.1,1582992,0
+HTT.US,D,20181203,000000,5.36,5.39,5.13,5.14,1915708,0
+HTT.US,D,20181204,000000,5.16,5.16,4.9,4.9,2879194,0
+HTT.US,D,20181206,000000,4.7,5.07,4.7,5.01,2170417,0
+HTT.US,D,20181207,000000,4.97,5.27,4.8,4.96,2050887,0
+HTT.US,D,20181210,000000,5,5.24,4.96,5.09,2827013,0
+HTT.US,D,20181211,000000,5.19,5.28,5.07,5.1,2314128,0
+HTT.US,D,20181212,000000,5.17,5.43,5.17,5.26,1921160,0
+HTT.US,D,20181213,000000,6.3,7.05,5.86,6.32,24203961,0
+HTT.US,D,20181214,000000,6.21,6.24,5.68,5.8,6018314,0
+HTT.US,D,20181217,000000,5.81,5.84,5.51,5.52,2712782,0
+HTT.US,D,20181218,000000,5.61,5.67,5.28,5.38,2265826,0
+HTT.US,D,20181219,000000,5.38,5.46,5.05,5.08,2269069,0
+HTT.US,D,20181220,000000,5.12,5.3,4.99,5.03,3082535,0
+HTT.US,D,20181221,000000,5.05,5.08,4.54,4.62,3052101,0
+HTT.US,D,20181224,000000,4.6,4.83,4.58,4.67,1477870,0
+HTT.US,D,20181226,000000,4.77,4.8669,4.63,4.68,2952063,0
+HTT.US,D,20181227,000000,4.7,4.86,4.3519,4.6,3806082,0
+HTT.US,D,20181228,000000,4.6,4.74,4.36,4.38,3672839,0
+HTT.US,D,20181231,000000,4.39,4.5232,4.2,4.29,2394248,0
+HTT.US,D,20190102,000000,4.21,4.48,4.16,4.42,1321097,0
+HTT.US,D,20190103,000000,4.35,4.48,4.28,4.37,1370337,0
+HTT.US,D,20190104,000000,4.41,4.79,4.41,4.77,2292325,0
+HTT.US,D,20190107,000000,4.69,4.86,4.68,4.78,1103871,0
+HTT.US,D,20190108,000000,4.83,4.89,4.52,4.63,2235209,0
+HTT.US,D,20190109,000000,4.71,5.05,4.66,5.04,2103329,0
+HTT.US,D,20190110,000000,4.95,5.16,4.88,5.12,3175553,0
+HTT.US,D,20190111,000000,5.09,5.36,5.08,5.13,2819643,0
+HTT.US,D,20190114,000000,5.01,5.33,4.82,5.28,3531051,0
+HTT.US,D,20190115,000000,5.37,5.4,5.085,5.2,2082639,0
+HTT.US,D,20190116,000000,5.22,5.37,5.17,5.3,1296136,0
+HTT.US,D,20190117,000000,5.27,5.63,5.24,5.52,1620772,0
+HTT.US,D,20190118,000000,5.53,5.57,5.3,5.36,3318595,0
+HTT.US,D,20190122,000000,5.31,5.5,5.21,5.43,2825005,0
+HTT.US,D,20190123,000000,5.48,5.57,5.31,5.35,2095632,0
+HTT.US,D,20190124,000000,5.35,5.35,5.02,5.04,2111344,0
+HTT.US,D,20190125,000000,5.12,5.17,5.03,5.11,2442799,0
+HTT.US,D,20190128,000000,5.06,5.14,4.87,4.9,1641277,0
+HTT.US,D,20190129,000000,4.99,5.085,4.89,4.97,1806084,0
+HTT.US,D,20190130,000000,5.03,5.36,5.005,5.29,2676668,0
+HTT.US,D,20190131,000000,5.32,5.4,5.2,5.31,2308687,0
+HTT.US,D,20190201,000000,5.28,5.31,5.21,5.26,1478885,0
+HTT.US,D,20190204,000000,5.26,5.26,5.0899,5.17,1565952,0
+HTT.US,D,20190205,000000,5.18,5.36,5.13,5.15,2363179,0
+HTT.US,D,20190206,000000,5.17,5.2299,5.08,5.08,1594314,0
+HTT.US,D,20190207,000000,5.06,5.15,4.95,5,1036450,0
+HTT.US,D,20190208,000000,5,5,4.8338,4.96,923247,0
+HTT.US,D,20190211,000000,4.97,5.06,4.96,5.02,1055023,0
+HTT.US,D,20190212,000000,5.06,5.18,5,5.16,3731492,0
+HTT.US,D,20190213,000000,5.18,5.24,5.02,5.04,3697615,0
+HTT.US,D,20190214,000000,5.04,5.16,4.99,5.05,1315018,0
+HTT.US,D,20190215,000000,5.05,5.18,5.04,5.04,1696921,0
+HTT.US,D,20190219,000000,5.04,5.23,5.02,5.14,1675274,0
+HTT.US,D,20190220,000000,5.18,5.5,5.16,5.48,3337899,0
+HTT.US,D,20190221,000000,5.44,5.56,5.39,5.41,2704427,0
+HTT.US,D,20190222,000000,5.53,5.92,5.49,5.81,4280629,0
+HTT.US,D,20190225,000000,6.05,6.5,6.01,6.38,9762471,0
+HTT.US,D,20190226,000000,6.24,6.51,6.16,6.4,5519307,0
+HTT.US,D,20190227,000000,6.38,7.16,6.37,6.97,11866544,0
+HTT.US,D,20190228,000000,6.9,6.92,6.27,6.3,6236667,0
+HTT.US,D,20190301,000000,6.49,6.58,6.29,6.31,3754902,0
+HTT.US,D,20190304,000000,6.5,6.59,6.17,6.25,3497367,0
+HTT.US,D,20190305,000000,6.31,6.55,5.97,6.09,7138819,0
+HTT.US,D,20190306,000000,6.06,6.14,5.66,5.66,6102009,0
+HTT.US,D,20190307,000000,5.65,5.67,5.42,5.61,3951011,0
+HTT.US,D,20190308,000000,5.45,5.71,5.43,5.52,2438320,0
+HTT.US,D,20190311,000000,5.56,5.8,5.54,5.65,1994034,0
+HTT.US,D,20190312,000000,5.71,5.81,5.485,5.68,3355660,0
+HTT.US,D,20190313,000000,5.63,5.729,5.41,5.42,3313109,0
+HTT.US,D,20190314,000000,5.6,5.68,5.14,5.27,4795045,0
+HTT.US,D,20190315,000000,5.32,5.52,5.26,5.35,3868491,0
+HTT.US,D,20190318,000000,5.57,5.68,5.38,5.51,8204072,0
+HTT.US,D,20190319,000000,5.57,5.59,5.38,5.44,3409506,0
+HTT.US,D,20190320,000000,5.4,5.45,5.32,5.41,3166427,0
+HTT.US,D,20190321,000000,5.38,5.46,5.36,5.44,1952857,0
+HTT.US,D,20190322,000000,5.38,5.43,5.02,5.09,3690054,0
+HTT.US,D,20190325,000000,5.07,5.07,4.85,4.97,2893102,0
+HTT.US,D,20190326,000000,4.99,5.08,4.84,4.93,1888403,0
+HTT.US,D,20190327,000000,4.95,5,4.75,4.84,3353471,0
+HTT.US,D,20190328,000000,4.77,5.04,4.71,5.01,3599662,0
+HTT.US,D,20190329,000000,5.1,5.105,4.93,5.06,3657126,0
+HTT.US,D,20190401,000000,5.16,5.25,5.1,5.16,3450555,0
+HTT.US,D,20190402,000000,5.17,5.17,5,5.06,2524934,0
+HTT.US,D,20190403,000000,5.11,5.27,5.1,5.21,5338178,0
+HTT.US,D,20190404,000000,5.21,5.34,5.16,5.27,4301470,0
+HTT.US,D,20190405,000000,5.31,5.345,5.23,5.31,2747695,0
+HTT.US,D,20190408,000000,5.4,5.5,5.35,5.44,10403927,0
+HTT.US,D,20190409,000000,5.44,5.48,5.3,5.41,4139589,0
+HTT.US,D,20190410,000000,5.41,5.44,5.05,5.1,5139669,0
+HTT.US,D,20190411,000000,5.06,5.19,5.05,5.15,4868453,0
+HTT.US,D,20190412,000000,5.84,5.94,5.64,5.71,13370582,0
+HTT.US,D,20190415,000000,5.7201,5.85,5.53,5.55,9287028,0
+HTT.US,D,20190416,000000,5.74,5.76,5.62,5.74,11634109,0
+HTT.US,D,20190417,000000,5.83,6.17,5.83,6.1,24037520,0
+HTT.US,D,20190418,000000,6.16,6.68,6.15,6.6,21996144,0
+HTT.US,D,20190422,000000,6.65,6.77,6.52,6.63,9013299,0
+HTT.US,D,20190423,000000,6.68,6.815,6.59,6.7,6407874,0
+HTT.US,D,20190424,000000,6.68,6.705,6.255,6.36,9666139,0
+HTT.US,D,20190425,000000,6.34,6.36,6.02,6.14,9761829,0
+HTT.US,D,20190426,000000,6.17,6.585,6.16,6.44,4577819,0
+HTT.US,D,20190429,000000,6.5,7.155,6.49,6.85,7046262,0
+HTT.US,D,20190430,000000,6.73,7.135,6.61,7.04,8215368,0
+HTT.US,D,20190501,000000,7.29,7.71,7.2,7.51,9000831,0
+HTT.US,D,20190502,000000,7.64,8.505,7.61,8.31,15397090,0
+HTT.US,D,20190503,000000,8.35,8.35,7.8,8.17,9525820,0
+HTT.US,D,20190506,000000,7.46,7.98,7.32,7.9,11470843,0
+HTT.US,D,20190507,000000,7.79,8.08,7.66,7.78,4644028,0
+HTT.US,D,20190508,000000,7.84,7.84,7.42,7.55,5663003,0
+HTT.US,D,20190509,000000,7.38,7.45,7.06,7.21,8960199,0
+HTT.US,D,20190510,000000,7.29,7.78,7.29,7.41,5029095,0
+HTT.US,D,20190513,000000,7.08,7.17,6.77,6.91,5968110,0
+HTT.US,D,20190514,000000,7.05,7.31,6.8738,7.23,3060123,0
+HTT.US,D,20190515,000000,7.26,7.37,6.93,7,5277994,0
+HTT.US,D,20190516,000000,7.05,7.15,6.835,7.03,4188590,0
+HTT.US,D,20190517,000000,6.93,6.97,6.61,6.84,7015233,0
+HTT.US,D,20190520,000000,7.09,7.09,6.05,6.14,12216659,0
+HTT.US,D,20190521,000000,6.31,7.38,6.28,7.09,10983073,0
+HTT.US,D,20190522,000000,7.12,7.775,7.1,7.6,10678458,0
+HTT.US,D,20190523,000000,7.42,7.73,7.38,7.51,6035876,0
+HTT.US,D,20190524,000000,7.57,7.66,7.27,7.36,4218434,0
+HTT.US,D,20190528,000000,7.43,7.44,6.96,7.03,3849599,0
+HTT.US,D,20190529,000000,6.95,6.98,6.685,6.74,6058430,0
+HTT.US,D,20190530,000000,6.74,6.99,6.61,6.77,3207581,0
+HTT.US,D,20190531,000000,6.64,6.98,6.6236,6.85,3534430,0
+HTT.US,D,20190603,000000,6.88,7.12,6.82,6.96,2477510,0
+HTT.US,D,20190604,000000,7.01,7.39,7,7.37,3191508,0
+HTT.US,D,20190605,000000,7.41,7.45,6.84,6.95,3357580,0
+HTT.US,D,20190606,000000,6.88,6.94,6.7,6.78,1935015,0
+HTT.US,D,20190607,000000,6.76,6.955,6.76,6.87,2359905,0
+HTT.US,D,20190610,000000,7,7.38,6.92,7.33,4215078,0
+HTT.US,D,20190611,000000,7.49,7.72,7.38,7.71,8767367,0
+HTT.US,D,20190612,000000,7.6,7.845,7.5259,7.75,4514614,0
+HTT.US,D,20190613,000000,7.69,7.75,7.31,7.44,3447829,0
+HTT.US,D,20190614,000000,7.4,7.415,7.08,7.3,2782724,0
+HTT.US,D,20190617,000000,7.27,7.39,7.15,7.18,1580253,0
+HTT.US,D,20190618,000000,7.257,7.6,7.21,7.52,3391345,0
+HTT.US,D,20190619,000000,7.6,8.11,7.5198,7.85,6089232,0
+HTT.US,D,20190620,000000,8,8.32,8,8.21,6614049,0
+HTT.US,D,20190621,000000,8.38,8.41,7.92,8.18,6417276,0
+HTT.US,D,20190624,000000,8.3,9.15,8.29,8.72,11430671,0
+HTT.US,D,20190625,000000,8.65,8.75,8.34,8.46,5384847,0
+HTT.US,D,20190626,000000,8.14,8.26,7.33,7.38,18326043,0
+HTT.US,D,20190627,000000,7.34,7.94,7.3,7.84,24177566,0
+HTT.US,D,20190628,000000,7.92,7.96,7.35,7.5,7486640,0
+HTT.US,D,20190701,000000,7.77,7.8,7.51,7.51,8617329,0
+HTT.US,D,20190702,000000,7.58,7.76,7.45,7.74,4722510,0
+HTT.US,D,20190703,000000,7.67,8.06,7.67,7.74,3855463,0
+HTT.US,D,20190705,000000,7.85,8.06,7.65,8.05,4759485,0
+HTT.US,D,20190708,000000,8.01,8.41,7.93,8.33,4795258,0
+HTT.US,D,20190709,000000,8.35,8.91,8.33,8.86,8349446,0
+HTT.US,D,20190710,000000,8.91,8.92,8.4,8.8,11545056,0
+HTT.US,D,20190711,000000,8.77,8.94,8.55,8.75,4190317,0
+HTT.US,D,20190712,000000,8.75,8.798,8.215,8.36,5149254,0
+HTT.US,D,20190715,000000,8.34,8.6,8.23,8.31,2732761,0
+HTT.US,D,20190716,000000,8.36,8.67,8.32,8.54,2926909,0
+HTT.US,D,20190717,000000,8.63,8.63,8.32,8.5,2574209,0
+HTT.US,D,20190718,000000,8.52,8.53,8.26,8.29,3662188,0
+HTT.US,D,20190719,000000,8.35,8.35,7.9,8.02,6283401,0
+HTT.US,D,20190722,000000,7.94,7.98,7.76,7.86,5399210,0
+HTT.US,D,20190723,000000,7.87,8.59,7.85,8.52,6365207,0
+HTT.US,D,20190724,000000,8.49,8.62,8.21,8.53,4312899,0
+HTT.US,D,20190725,000000,8.63,8.71,8.48,8.62,3948132,0
+HTT.US,D,20190726,000000,8.52,8.84,8.45,8.74,3388336,0
+HTT.US,D,20190729,000000,8.7,8.76,8.53,8.69,7667473,0
+HTT.US,D,20190730,000000,8.6,8.71,8.42,8.69,5603351,0
+HTT.US,D,20190731,000000,8.64,9.16,8.62,9.14,8153931,0
+HTT.US,D,20190801,000000,9.12,9.205,8.43,8.61,8285080,0
+HTT.US,D,20190802,000000,8.5,8.87,8.42,8.84,4667832,0
+HTT.US,D,20190805,000000,8.47,8.5,8.12,8.39,4983624,0
+HTT.US,D,20190806,000000,8.54,8.57,8.3,8.51,3487837,0
+HTT.US,D,20190807,000000,8.4,8.58,8.31,8.56,2016469,0
+HTT.US,D,20190808,000000,8.76,8.9901,8.73,8.92,2922827,0
+HTT.US,D,20190809,000000,8.94,8.97,8.7399,8.92,2688604,0
+HTT.US,D,20190812,000000,8.82,8.84,8.485,8.54,3342852,0
+HTT.US,D,20190813,000000,8.66,8.865,8.555,8.85,3748735,0
+HTT.US,D,20190814,000000,8.76,8.76,8.515,8.66,3415536,0
+HTT.US,D,20190815,000000,8.68,8.93,8.65,8.69,4368078,0
+HTT.US,D,20190816,000000,8.83,8.98,8.23,8.92,11094917,0
+HTT.US,D,20190819,000000,9.05,9.08,8.08,8.11,9224662,0
+HTT.US,D,20190820,000000,8.15,8.47,8.12,8.31,3821321,0
+HTT.US,D,20190821,000000,8.4,8.4,8.09,8.27,3203638,0
+HTT.US,D,20190822,000000,8.28,8.37,7.6,7.65,8502168,0
+HTT.US,D,20190823,000000,7.89,8.1,7.74,7.83,7895574,0
+HTT.US,D,20190826,000000,7.89,8,7.765,7.9,5139839,0
+HTT.US,D,20190827,000000,7.89,7.98,7.78,7.88,3410584,0
+HTT.US,D,20190828,000000,7.85,8.1401,7.77,7.97,3254347,0
+HTT.US,D,20190829,000000,8.02,8.15,7.55,7.96,7569817,0
+HTT.US,D,20190830,000000,7.95,8.14,7.82,7.99,3308087,0
+HTT.US,D,20190903,000000,7.93,8.23,7.83,7.87,4964626,0
+HTT.US,D,20190904,000000,8.06,8.1,7.82,8.05,7707702,0
+HTT.US,D,20190905,000000,8.01,8.4,7.9,8.06,10085064,0
+HTT.US,D,20190906,000000,8.11,8.205,7.925,7.93,3646970,0
+HTT.US,D,20190909,000000,7.95,8.0498,7.66,7.88,4563552,0
+HTT.US,D,20190910,000000,7.8,7.86,7.205,7.25,10102217,0
+HTT.US,D,20190911,000000,7.27,7.55,7.27,7.46,5771031,0
+HTT.US,D,20190912,000000,7.52,7.52,7.02,7.13,11860542,0
+HTT.US,D,20190913,000000,7.13,7.36,7.12,7.17,3679235,0
+HTT.US,D,20190916,000000,7.07,7.31,6.98,7.07,5276256,0
+HTT.US,D,20190917,000000,7.08,7.24,6.965,7.14,4304781,0
+HTT.US,D,20190918,000000,7.15,7.23,7.01,7.19,3930951,0
+HTT.US,D,20190919,000000,7.2,7.36,7.19,7.21,3992940,0
+HTT.US,D,20190920,000000,7.22,7.23,7.06,7.13,3400461,0
+HTT.US,D,20190923,000000,7.09,7.18,7.03,7.17,2896551,0
+HTT.US,D,20190924,000000,7.19,7.3,6.95,6.98,7894878,0
+HTT.US,D,20190925,000000,6.95,7.13,6.85,7.11,3511703,0
+HTT.US,D,20190926,000000,7.07,7.1,6.65,6.91,7900348,0
+HTT.US,D,20190927,000000,6.87,7.05,6.68,6.8,8511169,0
+HTT.US,D,20190930,000000,6.78,6.963,6.65,6.89,3732183,0
+HTT.US,D,20191001,000000,6.83,6.955,6.795,6.9,8566786,0
+HTT.US,D,20191002,000000,6.9,7,6.7,6.88,4250224,0
+HTT.US,D,20191003,000000,6.84,6.98,6.695,6.96,3316798,0
+HTT.US,D,20191004,000000,6.99,7.04,6.83,6.86,8270345,0
+HTT.US,D,20191007,000000,6.82,6.825,6.44,6.48,5650880,0
+HTT.US,D,20191008,000000,6.45,6.59,6.31,6.37,4258511,0
+HTT.US,D,20191009,000000,6.4,6.468,6.33,6.42,2072785,0
+HTT.US,D,20191010,000000,6.36,6.48,6.33,6.46,2786896,0
+HTT.US,D,20191011,000000,6.57,6.64,6.49,6.53,2929748,0
+HTT.US,D,20191014,000000,6.56,6.58,6.405,6.48,1540906,0
+HTT.US,D,20191015,000000,6.48,6.71,6.39,6.64,2704989,0
+HTT.US,D,20191016,000000,6.63,6.77,6.57,6.6,2583301,0
+HTT.US,D,20191017,000000,6.64,6.79,6.515,6.73,3061183,0
+HTT.US,D,20191018,000000,6.76,6.91,6.65,6.67,3619209,0
+HTT.US,D,20191021,000000,6.51,6.57,6.32,6.5,5394125,0
+HTT.US,D,20191022,000000,6.51,6.58,6.36,6.38,2081933,0
+HTT.US,D,20191023,000000,6.35,6.5,6.29,6.5,2558239,0
+HTT.US,D,20191024,000000,6.57,6.66,6.43,6.65,4167525,0
+HTT.US,D,20191025,000000,6.64,6.74,6.56,6.59,1510552,0
+HTT.US,D,20191028,000000,6.69,7.07,6.61,6.91,3238714,0
+HTT.US,D,20191029,000000,6.89,6.98,6.72,6.88,1452644,0
+HTT.US,D,20191030,000000,6.89,7,6.7787,6.98,2280038,0
+HTT.US,D,20191031,000000,6.91,6.96,6.81,6.93,1658526,0
+HTT.US,D,20191101,000000,6.99,7.19,6.895,7.12,3591707,0
+HTT.US,D,20191104,000000,7.15,7.2,6.78,7.12,3939263,0
+HTT.US,D,20191105,000000,7.1,7.11,6.835,6.87,3763662,0
+HTT.US,D,20191106,000000,6.85,6.96,6.75,6.87,3747225,0
+HTT.US,D,20191107,000000,6.92,7.13,6.825,6.98,1735441,0
+HTT.US,D,20191108,000000,7.15,7.68,7.14,7.47,6632047,0
+HTT.US,D,20191111,000000,7.34,7.67,7.34,7.63,3683412,0
+HTT.US,D,20191112,000000,7.58,7.81,7.55,7.64,3226188,0
+HTT.US,D,20191113,000000,7.62,7.89,7.6002,7.79,5868510,0
+HTT.US,D,20191114,000000,7.82,7.89,7.55,7.61,3643389,0
+HTT.US,D,20191115,000000,7.61,7.74,7.35,7.5,6095746,0
+HTT.US,D,20191118,000000,6.67,6.86,5.66,5.92,27998254,0
+HTT.US,D,20191119,000000,5.91,5.97,5.57,5.62,9736244,0
+HTT.US,D,20191120,000000,5.42,5.46,4.52,4.59,25634939,0
+HTT.US,D,20191121,000000,4.55,4.83,4.07,4.1,28384111,0
+HTT.US,D,20191122,000000,4.26,4.63,4.195,4.54,14931702,0
+HTT.US,D,20191125,000000,4.73,4.98,4.66,4.76,14543910,0
+HTT.US,D,20191126,000000,4.8,4.88,4.63,4.79,26796540,0
+HTT.US,D,20191127,000000,4.85,5.005,4.82,4.97,7473710,0
+HTT.US,D,20191129,000000,4.92,4.995,4.79,4.96,4273897,0
+HTT.US,D,20191202,000000,5.01,5.21,4.79,4.85,11121474,0
+HTT.US,D,20191203,000000,4.77,4.86,4.71,4.83,7396480,0
+HTT.US,D,20191204,000000,4.86,4.915,4.69,4.72,4799314,0
+HTT.US,D,20191205,000000,4.76,4.81,4.58,4.67,5219610,0
+HTT.US,D,20191206,000000,4.67,4.82,4.645,4.81,4606338,0
+HTT.US,D,20191209,000000,4.8,4.9,4.75,4.79,4224477,0
+HTT.US,D,20191210,000000,4.76,4.95,4.755,4.81,5938505,0
+HTT.US,D,20191211,000000,4.79,4.83,4.51,4.6,6223143,0
+HTT.US,D,20191212,000000,4.6,4.64,4.28,4.39,9152528,0
+HTT.US,D,20191213,000000,4.47,4.54,4.23,4.41,9221041,0
+HTT.US,D,20191216,000000,4.35,4.64,4.35,4.54,9798324,0
+HTT.US,D,20191217,000000,4.62,4.92,4.61,4.83,6493326,0
+HTT.US,D,20191218,000000,4.84,4.92,4.64,4.77,5513225,0
+HTT.US,D,20191219,000000,4.74,4.86,4.61,4.7,2571359,0
+HTT.US,D,20191220,000000,4.7,4.86,4.68,4.8,4270560,0
+HTT.US,D,20191223,000000,4.79,4.805,4.53,4.59,4304381,0
+HTT.US,D,20191224,000000,4.6,4.65,4.45,4.63,3112810,0
+HTT.US,D,20191226,000000,4.65,4.77,4.63,4.75,2545723,0
+HTT.US,D,20191227,000000,4.67,4.76,4.57,4.64,3003474,0
+HTT.US,D,20191230,000000,4.61,4.65,4.55,4.57,2524542,0
+HTT.US,D,20191231,000000,4.61,4.765,4.58,4.71,3671836,0
+HTT.US,D,20200102,000000,4.79,5.09,4.69,5.05,12407534,0
+HTT.US,D,20200103,000000,4.85,4.925,4.71,4.87,7448329,0
+HTT.US,D,20200106,000000,4.87,4.9,4.5,4.58,8889186,0
+HTT.US,D,20200107,000000,4.6,4.605,4.49,4.49,4270252,0
+HTT.US,D,20200108,000000,4.43,4.47,4.18,4.4,6975328,0
+HTT.US,D,20200109,000000,4.44,4.55,4.32,4.54,4742599,0
+HTT.US,D,20200110,000000,4.5,4.54,4.305,4.35,5281282,0
+HTT.US,D,20200113,000000,4.36,4.43,4.3,4.39,4357167,0
+HTT.US,D,20200114,000000,4.4,4.59,4.2,4.59,7945901,0
+HTT.US,D,20200115,000000,4.53,4.54,4.36,4.39,7740063,0
+HTT.US,D,20200116,000000,3.63,3.89,3.47,3.55,31612554,0
+HTT.US,D,20200117,000000,3.68,3.8,3.44,3.52,15683920,0
+HTT.US,D,20200121,000000,3.43,3.43,3.22,3.3,12090203,0
+HTT.US,D,20200122,000000,3.32,3.59,3.26,3.36,7795210,0
+HTT.US,D,20200123,000000,3.34,3.465,3.22,3.35,5989641,0
+HTT.US,D,20200124,000000,3.36,3.42,3.16,3.21,5383191,0
+HTT.US,D,20200127,000000,3.08,3.38,3.03,3.25,6712401,0
+HTT.US,D,20200128,000000,3.24,3.39,3.2,3.28,4012891,0
+HTT.US,D,20200129,000000,3.27,3.3,3.11,3.14,3109723,0
+HTT.US,D,20200130,000000,3.11,3.1501,2.93,2.95,5999154,0
+HTT.US,D,20200131,000000,2.93,2.99,2.78,2.88,7317209,0
+HTT.US,D,20200203,000000,2.85,2.95,2.64,2.66,8550267,0
+HTT.US,D,20200204,000000,2.72,3.13,2.72,2.88,12502177,0
+HTT.US,D,20200205,000000,2.97,2.99,2.71,2.78,7610540,0
+HTT.US,D,20200206,000000,2.78,2.94,2.75,2.85,5216700,0
+HTT.US,D,20200207,000000,2.83,2.84,2.7,2.76,3962832,0
+HTT.US,D,20200210,000000,2.71,2.78,2.66,2.7,3346170,0
+HTT.US,D,20200211,000000,2.74,2.79,2.62,2.62,3925452,0
+HTT.US,D,20200212,000000,2.65,2.6795,2.48,2.53,8557007,0
+HTT.US,D,20200213,000000,2.54,2.54,2.2,2.24,16180816,0
+HTT.US,D,20200214,000000,2.31,2.43,2.24,2.25,8607591,0
+HTT.US,D,20200218,000000,2.34,2.37,2.2,2.21,11447872,0
+HTT.US,D,20200219,000000,2.2,2.44,2.14,2.39,8657736,0
+HTT.US,D,20200220,000000,2.45,2.865,2.39,2.66,18511213,0
+HTT.US,D,20200221,000000,2.8,2.83,2.63,2.73,9558481,0
+HTT.US,D,20200224,000000,2.57,2.61,2.45,2.5,6177424,0
+HTT.US,D,20200225,000000,2.55,2.59,2.34,2.37,9679997,0
+HTT.US,D,20200226,000000,2.37,2.58,2.36,2.41,9836132,0
+HTT.US,D,20200227,000000,2.36,2.58,2.31,2.48,8953252,0
+HTT.US,D,20200228,000000,2.39,2.64,2.36,2.62,21746534,0
+HTT.US,D,20200302,000000,2.7,2.76,2.39,2.52,8849414,0
+HTT.US,D,20200303,000000,2.51,2.53,2.28,2.32,9882883,0
+HTT.US,D,20200304,000000,2.36,2.45,2.32,2.44,4950631,0
+HTT.US,D,20200305,000000,2.37,2.4,2.29,2.3,5605531,0
+HTT.US,D,20200306,000000,2.24,2.31,2.1,2.11,9088140,0
+HTT.US,D,20200309,000000,1.98,2.31,1.85,2.13,7364687,0
+HTT.US,D,20200310,000000,2.21,2.23,2.1,2.15,4545230,0
+HTT.US,D,20200311,000000,2.1,2.185,1.97,2.07,6914924,0
+HTT.US,D,20200312,000000,1.9799,2,1.74,1.81,7527749,0
+HTT.US,D,20200313,000000,1.92,2.1,1.85,2.1,7577748,0
+HTT.US,D,20200316,000000,1.8,1.96,1.58,1.58,9783801,0
+HTT.US,D,20200317,000000,1.61,1.81,1.58,1.7,6717513,0
+HTT.US,D,20200318,000000,1.45,1.63,1.34,1.35,8972391,0
+HTT.US,D,20200319,000000,1.31,1.45,1.21,1.39,13529507,0
+HTT.US,D,20200320,000000,1.43,1.88,1.4,1.88,9176470,0
+HTT.US,D,20200323,000000,1.71,2.49,1.68,2.15,17614527,0
+HTT.US,D,20200324,000000,2.3,2.37,2.11,2.13,6271565,0
+HTT.US,D,20200325,000000,2.18,2.24,2,2.12,4097137,0
+HTT.US,D,20200326,000000,2.1,2.26,2.05,2.12,5288312,0
+HTT.US,D,20200327,000000,2.05,2.09,1.89,2.02,2739680,0
+HTT.US,D,20200330,000000,1.98,1.99,1.835,1.86,2411119,0
+HTT.US,D,20200331,000000,1.83,1.92,1.75,1.8,3631230,0
+HTT.US,D,20200401,000000,1.85,1.98,1.79,1.86,4965705,0
+HTT.US,D,20200402,000000,1.81,1.88,1.7,1.72,3350067,0
+HTT.US,D,20200403,000000,1.7,1.75,1.58,1.66,3102258,0
+HTT.US,D,20200406,000000,1.7,1.78,1.67,1.7,2462898,0
+HTT.US,D,20200407,000000,1.77,1.9,1.705,1.82,3802084,0
+HTT.US,D,20200408,000000,1.83,1.9,1.76,1.77,1792848,0
+HTT.US,D,20200409,000000,1.8,1.9,1.77,1.8,3139493,0
+HTT.US,D,20200413,000000,1.78,1.81,1.65,1.73,1951324,0
+HTT.US,D,20200414,000000,1.77,1.87,1.7462,1.79,2334661,0
+HTT.US,D,20200415,000000,1.72,1.735,1.6,1.65,4261566,0
+HTT.US,D,20200416,000000,1.69,1.7,1.6,1.62,1404052,0
+HTT.US,D,20200417,000000,1.65,1.77,1.64,1.67,1853291,0
+HTT.US,D,20200420,000000,1.68,1.73,1.55,1.6,3510872,0
+HTT.US,D,20200421,000000,1.59,1.61,1.51,1.52,1913705,0
+HTT.US,D,20200422,000000,1.55,1.62,1.51,1.58,4380867,0
+HTT.US,D,20200423,000000,1.61,1.725,1.57,1.62,2983053,0
+HTT.US,D,20200424,000000,1.68,1.69,1.55,1.62,1724434,0
+HTT.US,D,20200427,000000,1.66,1.73,1.6,1.72,2430676,0
+HTT.US,D,20200428,000000,1.73,1.75,1.63,1.65,2523107,0
+HTT.US,D,20200429,000000,1.7,1.85,1.69,1.79,2491236,0
+HTT.US,D,20200430,000000,1.82,1.82,1.65,1.73,2202575,0
+HTT.US,D,20200501,000000,1.7,1.7014,1.57,1.6,2311352,0
+HTT.US,D,20200504,000000,1.56,1.65,1.505,1.52,2577449,0
+HTT.US,D,20200505,000000,1.57,1.62,1.48,1.48,2333248,0
+HTT.US,D,20200506,000000,1.49,1.53,1.46,1.48,1277150,0
+HTT.US,D,20200507,000000,1.49,1.55,1.49,1.53,1625713,0
+HTT.US,D,20200508,000000,1.56,1.77,1.55,1.75,4364674,0
+HTT.US,D,20200511,000000,1.8,1.85,1.625,1.78,3637657,0
+HTT.US,D,20200512,000000,1.74,1.78,1.67,1.69,1647479,0
+HTT.US,D,20200513,000000,1.69,1.7,1.56,1.59,1934758,0
+HTT.US,D,20200514,000000,1.55,1.68,1.5,1.64,3367300,0
+HTT.US,D,20200515,000000,1.59,1.72,1.5779,1.65,2237186,0
+HTT.US,D,20200518,000000,1.68,1.85,1.675,1.83,3865297,0
+HTT.US,D,20200519,000000,1.82,1.82,1.68,1.7,1889013,0
+HTT.US,D,20200520,000000,1.72,1.76,1.6,1.64,4436537,0
+HTT.US,D,20200521,000000,1.68,1.685,1.53,1.55,3815256,0
+HTT.US,D,20200522,000000,1.56,1.6,1.48,1.5,3319643,0
+HTT.US,D,20200526,000000,1.46,1.7296,1.4,1.69,6412673,0
+HTT.US,D,20200527,000000,1.7,1.75,1.58,1.59,4071423,0
+HTT.US,D,20200528,000000,1.59,1.59,1.44,1.48,5031459,0
+HTT.US,D,20200529,000000,1.49,1.532,1.45,1.5,2594165,0
+HTT.US,D,20200601,000000,1.5,1.5,1.43,1.47,3431732,0
+HTT.US,D,20200602,000000,1.5,1.5,1.4,1.47,4000257,0
+HTT.US,D,20200603,000000,1.68,1.68,1.48,1.55,8932915,0
+HTT.US,D,20200604,000000,1.5,1.5479,1.45,1.52,5846960,0
+HTT.US,D,20200605,000000,1.58,1.63,1.53,1.54,5221130,0
+HTT.US,D,20200608,000000,1.61,1.82,1.56,1.77,10872249,0
+HTT.US,D,20200609,000000,1.74,1.76,1.61,1.64,5686744,0
+HTT.US,D,20200610,000000,1.68,1.85,1.54,1.67,11809205,0
+HTT.US,D,20200611,000000,1.6,1.78,1.54,1.55,5636651,0
+HTT.US,D,20200612,000000,1.63,1.64,1.51,1.52,4913245,0
+HTT.US,D,20200615,000000,1.5,1.66,1.49,1.63,3939783,0
+HTT.US,D,20200616,000000,1.65,1.69,1.5601,1.64,3272674,0
+HTT.US,D,20200617,000000,1.65,1.75,1.6,1.72,3898840,0
+HTT.US,D,20200618,000000,1.72,1.79,1.665,1.67,3618824,0
+HTT.US,D,20200619,000000,1.72,1.78,1.69,1.73,9164530,0
+HTT.US,D,20200622,000000,1.71,1.79,1.68,1.78,3762228,0
+HTT.US,D,20200623,000000,1.8,2.08,1.7926,1.89,13974654,0
+HTT.US,D,20200624,000000,1.87,2,1.75,1.77,6557096,0
+HTT.US,D,20200625,000000,1.78,1.96,1.77,1.8,3049735,0
+HTT.US,D,20200626,000000,1.75,1.865,1.73,1.74,2579646,0
+HTT.US,D,20200629,000000,1.74,1.76,1.66,1.69,2483281,0
+HTT.US,D,20200630,000000,1.67,1.77,1.66,1.7,2928461,0
+HTT.US,D,20200701,000000,1.71,1.75,1.62,1.63,2795888,0
+HTT.US,D,20200702,000000,1.69,1.76,1.68,1.72,2378996,0
+HTT.US,D,20200706,000000,1.78,2.29,1.77,2.23,12551109,0
+HTT.US,D,20200707,000000,2.08,2.18,1.9,1.92,8466459,0
+HTT.US,D,20200708,000000,2.08,2.9,2,2.62,46382642,0
+HTT.US,D,20200709,000000,2.78,3.07,2.37,2.44,22105026,0
+HTT.US,D,20200710,000000,2.43,2.44,2.28,2.38,6034978,0
+HTT.US,D,20200713,000000,2.45,2.47,2.12,2.14,7473798,0
+HTT.US,D,20200714,000000,2.09,2.13,1.925,2.04,6428279,0
+HTT.US,D,20200715,000000,2.07,2.09,1.94,2.04,4970002,0
+HTT.US,D,20200716,000000,2,2.13,1.925,2.01,5245612,0
+HTT.US,D,20200717,000000,2.09,2.19,2,2.04,4078378,0
+HTT.US,D,20200720,000000,2.05,2.19,1.96,1.98,4684958,0
+HTT.US,D,20200721,000000,2.01,2.2,1.97,2.16,5510185,0
+HTT.US,D,20200722,000000,2.15,2.155,1.94,1.95,5699317,0
+HTT.US,D,20200723,000000,1.98,1.98,1.8,1.82,6003278,0
+HTT.US,D,20200724,000000,1.76,1.79,1.65,1.66,5066151,0
+HTT.US,D,20200727,000000,1.7,1.78,1.7,1.7,2374666,0
+HTT.US,D,20200728,000000,1.71,1.79,1.68,1.68,2157207,0
+HTT.US,D,20200729,000000,1.69,1.73,1.69,1.7,1549967,0
+HTT.US,D,20200730,000000,1.67,1.7,1.65,1.67,1819331,0
+HTT.US,D,20200731,000000,1.67,1.705,1.62,1.62,3422641,0
+HTT.US,D,20200803,000000,1.7,1.7,1.6025,1.67,2019975,0
+HTT.US,D,20200804,000000,1.67,1.715,1.67,1.7,2105350,0
+HTT.US,D,20200805,000000,1.7,1.705,1.64,1.69,1896313,0
+HTT.US,D,20200806,000000,1.68,1.69,1.58,1.62,4431572,0
+HTT.US,D,20200807,000000,1.6,1.69,1.5879,1.67,2312234,0
+HTT.US,D,20200810,000000,1.65,1.71,1.625,1.7,4684133,0
+HTT.US,D,20200811,000000,1.71,1.86,1.65,1.77,5415982,0
+HTT.US,D,20200812,000000,1.85,1.85,1.67,1.7,3062064,0
+HTT.US,D,20200813,000000,1.72,1.82,1.7,1.8,2008718,0
+HTT.US,D,20200814,000000,1.72,1.84,1.7192,1.82,2312890,0
+HTT.US,D,20200817,000000,1.88,1.89,1.7,1.71,2709018,0
+HTT.US,D,20200818,000000,1.73,1.78,1.62,1.63,2281686,0
+HTT.US,D,20200819,000000,1.65,1.7,1.6,1.61,2834428,0
+HTT.US,D,20200820,000000,1.6,1.72,1.58,1.67,2895613,0
+HTT.US,D,20200821,000000,1.69,1.75,1.63,1.69,1855497,0
+HTT.US,D,20200824,000000,1.7,1.73,1.66,1.72,1491916,0
+HTT.US,D,20200825,000000,1.71,1.75,1.64,1.65,2251889,0
+HTT.US,D,20200826,000000,1.68,1.7,1.62,1.62,2084617,0
+HTT.US,D,20200827,000000,1.65,1.69,1.61,1.67,1901508,0
+HTT.US,D,20200828,000000,1.67,1.72,1.62,1.67,1930744,0
+HTT.US,D,20200831,000000,1.65,1.66,1.55,1.59,3179719,0
+HTT.US,D,20200901,000000,1.55,1.57,1.495,1.53,3193794,0
+HTT.US,D,20200902,000000,1.54,1.5569,1.48,1.51,2065565,0
+HTT.US,D,20200903,000000,1.47,1.55,1.47,1.53,2382595,0
+HTT.US,D,20200904,000000,1.54,1.55,1.46,1.55,2300517,0
+HTT.US,D,20200908,000000,1.5,1.51,1.41,1.46,3248490,0
+HTT.US,D,20200909,000000,1.49,1.5,1.32,1.32,3949454,0
+HTT.US,D,20200910,000000,1.31,1.35,1.25,1.32,5600654,0
+HTT.US,D,20200911,000000,1.33,1.48,1.33,1.48,4091441,0
+HTT.US,D,20200914,000000,1.51,1.58,1.43,1.57,2785650,0
+HTT.US,D,20200915,000000,1.57,1.61,1.5,1.57,1936960,0
+HTT.US,D,20200916,000000,1.59,1.62,1.44,1.45,3894091,0
+HTT.US,D,20200917,000000,1.42,1.48,1.39,1.4,1677465,0
+HTT.US,D,20200918,000000,1.41,1.44,1.36,1.39,1803358,0
+HTT.US,D,20200921,000000,1.36,1.42,1.31,1.4,1850140,0
+HTT.US,D,20200922,000000,1.41,1.41,1.33,1.34,1728072,0
+HTT.US,D,20200923,000000,1.35,1.36,1.25,1.25,2574401,0
+HTT.US,D,20200924,000000,1.26,1.34,1.24,1.32,1767213,0
+HTT.US,D,20200925,000000,1.31,1.35,1.26,1.27,1030970,0
+HTT.US,D,20200928,000000,1.34,1.34,1.24,1.24,1566691,0
+HTT.US,D,20200929,000000,1.24,1.25,1.22,1.24,1351177,0
+HTT.US,D,20200930,000000,1.25,1.3,1.22,1.24,1413441,0
+HTT.US,D,20201001,000000,1.28,1.28,1.22,1.24,1286043,0
+HTT.US,D,20201002,000000,1.21,1.32,1.21,1.31,1693226,0
+HTT.US,D,20201005,000000,1.31,1.33,1.245,1.3,1471042,0
+HTT.US,D,20201006,000000,1.31,1.43,1.28,1.33,4220473,0
+HTT.US,D,20201007,000000,1.39,1.39,1.32,1.37,1834875,0
+HTT.US,D,20201008,000000,1.4,1.415,1.34,1.34,1878736,0
+HTT.US,D,20201009,000000,1.37,1.415,1.34,1.4,1573629,0
+HTT.US,D,20201012,000000,1.41,1.43,1.34,1.34,1362355,0
+HTT.US,D,20201013,000000,1.33,1.36,1.3,1.33,1652314,0
+HTT.US,D,20201014,000000,1.35,1.35,1.3,1.3,1584560,0
+HTT.US,D,20201015,000000,1.29,1.31,1.25,1.26,1598246,0
+HTT.US,D,20201016,000000,1.3,1.31,1.27,1.29,1189846,0
+HTT.US,D,20201019,000000,1.3,1.38,1.3,1.32,2246399,0
+HTT.US,D,20201020,000000,1.33,1.58,1.33,1.46,10596700,0
+HTT.US,D,20201021,000000,1.45,1.48,1.37,1.42,3714840,0
+HTT.US,D,20201022,000000,1.42,1.51,1.35,1.48,3004767,0
+HTT.US,D,20201023,000000,1.47,1.57,1.41,1.53,3490672,0
+HTT.US,D,20201026,000000,1.52,1.52,1.38,1.4,2293739,0
+HTT.US,D,20201027,000000,1.39,1.4299,1.38,1.38,1251024,0
+HTT.US,D,20201028,000000,1.35,1.38,1.32,1.35,1343267,0
+HTT.US,D,20201029,000000,1.37,1.43,1.35,1.36,1264989,0
+HTT.US,D,20201030,000000,1.38,1.39,1.31,1.34,1662803,0
+HTT.US,D,20201102,000000,1.36,1.375,1.33,1.33,1956702,0
+HTT.US,D,20201103,000000,1.37,1.37,1.32,1.35,1905055,0
+HTT.US,D,20201104,000000,1.33,1.38,1.33,1.35,2013550,0
+HTT.US,D,20201105,000000,1.34,1.47,1.34,1.42,2709294,0
+HTT.US,D,20201106,000000,1.42,1.4382,1.39,1.4,2481455,0
+HTT.US,D,20201109,000000,1.41,1.51,1.4,1.5,3075149,0
+HTT.US,D,20201110,000000,1.5,1.5092,1.4,1.48,2057065,0
+HTT.US,D,20201111,000000,1.49,1.55,1.44,1.46,2804319,0
+HTT.US,D,20201112,000000,1.45,1.48,1.4,1.41,3622022,0
+HTT.US,D,20201113,000000,1.43,1.55,1.43,1.55,3748590,0
+HTT.US,D,20201116,000000,1.56,1.6,1.48,1.54,3223755,0
+HTT.US,D,20201117,000000,1.52,1.58,1.47,1.52,3501095,0
+HTT.US,D,20201118,000000,1.58,1.58,1.47,1.49,3306546,0
+HTT.US,D,20201119,000000,1.49,1.5,1.46,1.48,2000143,0
+HTT.US,D,20201120,000000,1.5,1.525,1.43,1.5,3201973,0
+HTT.US,D,20201123,000000,1.52,1.52,1.43,1.49,3346836,0
+HTT.US,D,20201124,000000,1.48,1.49,1.43,1.44,4334684,0
+HTT.US,D,20201125,000000,1.49,1.49,1.38,1.44,4820055,0
+HTT.US,D,20201127,000000,1.45,1.46,1.43,1.44,1465299,0
+HTT.US,D,20201130,000000,1.43,1.43,1.29,1.29,6227052,0
+HTT.US,D,20201201,000000,1.34,1.37,1.33,1.35,2782424,0
+HTT.US,D,20201202,000000,1.36,1.405,1.33,1.4,4118379,0
+HTT.US,D,20201203,000000,1.39,1.4,1.35,1.35,3684822,0
+HTT.US,D,20201204,000000,1.36,1.4,1.35,1.38,3421089,0
+HTT.US,D,20201207,000000,1.4,1.4,1.37,1.38,3168067,0
+HTT.US,D,20201208,000000,1.39,1.4,1.35,1.35,2080661,0
+HTT.US,D,20201209,000000,1.38,1.39,1.3,1.31,3529554,0
+HTT.US,D,20201210,000000,1.33,1.4,1.31,1.4,4363021,0
+HTT.US,D,20201211,000000,1.4,1.4,1.33,1.33,4670412,0
+HTT.US,D,20201214,000000,1.38,1.38,1.25,1.25,9548016,0
+HTT.US,D,20201215,000000,1.28,1.32,1.2321,1.27,4852169,0
+HTT.US,D,20201216,000000,1.28,1.32,1.26,1.29,2762697,0
+HTT.US,D,20201217,000000,1.3,1.31,1.25,1.25,3663915,0
+HTT.US,D,20201218,000000,1.25,1.28,1.24,1.27,3810158,0
+HTT.US,D,20201221,000000,1.24,1.26,1.23,1.23,3088044,0
+HTT.US,D,20201222,000000,1.25,1.26,1.21,1.23,3104437,0
+HTT.US,D,20201223,000000,1.22,1.25,1.21,1.24,4988755,0
+HTT.US,D,20201224,000000,1.23,1.24,1.17,1.23,3448830,0
+HTT.US,D,20201228,000000,1.24,1.25,1.19,1.19,3929948,0
+HTT.US,D,20201229,000000,1.21,1.23,1.18,1.18,2815731,0
+HTT.US,D,20201230,000000,1.19,1.4,1.19,1.39,12745985,0
+HTT.US,D,20201231,000000,1.4,1.4,1.28,1.38,5197394,0
+HTT.US,D,20210104,000000,1.4,1.4,1.32,1.38,4623777,0
+HTT.US,D,20210105,000000,1.4,1.4,1.3401,1.37,3151360,0
+HTT.US,D,20210106,000000,1.35,1.35,1.29,1.3,6018646,0
+HTT.US,D,20210107,000000,1.33,1.34,1.25,1.31,6432978,0
+HTT.US,D,20210108,000000,1.35,1.68,1.32,1.62,17882664,0
+HTT.US,D,20210111,000000,1.65,1.66,1.54,1.6,7368070,0
+HTT.US,D,20210112,000000,1.6,1.94,1.56,1.91,11836604,0
+HTT.US,D,20210113,000000,1.86,2.035,1.71,1.83,11876748,0
+HTT.US,D,20210114,000000,1.82,1.93,1.785,1.89,6166647,0
+HTT.US,D,20210115,000000,1.93,1.95,1.8,1.81,5658954,0
+HTT.US,D,20210119,000000,1.84,1.88,1.76,1.85,5099538,0
+HTT.US,D,20210120,000000,1.86,2.14,1.82,2.12,8399460,0
+HTT.US,D,20210121,000000,2.13,2.21,1.95,2.21,9013658,0
+HTT.US,D,20210122,000000,2.1,2.35,2.0858,2.12,9650366,0
+HTT.US,D,20210125,000000,2.14,2.44,2.05,2.11,12964471,0
+HTT.US,D,20210126,000000,2.12,2.24,2.05,2.15,4807099,0
+HTT.US,D,20210127,000000,2.05,2.275,2,2.17,7569294,0
+HTT.US,D,20210128,000000,2.17,2.2,2.07,2.09,4155986,0
+HTT.US,D,20210129,000000,2.1,2.2,1.93,2.01,7114765,0
+HTT.US,D,20210201,000000,2.04,2.25,2.04,2.24,6127977,0
+HTT.US,D,20210202,000000,2.28,2.37,2.2,2.23,5155173,0
+HTT.US,D,20210203,000000,2.3,2.68,2.25,2.64,12670939,0
+HTT.US,D,20210204,000000,2.67,2.76,2.51,2.68,9004887,0
+HTT.US,D,20210205,000000,2.72,3.05,2.67,3,12785445,0
+HTT.US,D,20210208,000000,3.14,3.29,3,3.2,13366250,0
+HTT.US,D,20210209,000000,3.21,3.25,2.9,3.02,10289485,0
+HTT.US,D,20210210,000000,3.09,3.23,2.92,3.22,8559453,0
+HTT.US,D,20210211,000000,3.26,3.26,3.03,3.15,5766434,0
+HTT.US,D,20210212,000000,3.15,3.72,3.06,3.64,13424222,0
+HTT.US,D,20210216,000000,3.82,3.82,3.43,3.66,11601723,0
+HTT.US,D,20210217,000000,3.6,3.6,3.11,3.14,12515236,0
+HTT.US,D,20210218,000000,3.02,3.26,2.9,3.07,10357390,0
+HTT.US,D,20210219,000000,3.13,3.26,3.09,3.12,3578634,0
+HTT.US,D,20210222,000000,3.09,3.13,2.695,2.77,11637959,0
+HTT.US,D,20210223,000000,2.58,2.62,2.28,2.47,10298567,0
+HTT.US,D,20210224,000000,2.5,2.68,2.41,2.46,8119528,0
+HTT.US,D,20210225,000000,2.45,2.45,2.21,2.27,7954278,0
+HTT.US,D,20210226,000000,2.31,2.3978,2.07,2.14,10378319,0
+HTT.US,D,20210301,000000,2.26,2.44,2.26,2.36,5612304,0
+HTT.US,D,20210302,000000,2.37,2.39,2.23,2.24,3130181,0
+HTT.US,D,20210303,000000,2.3,2.63,2.22,2.42,12369227,0
+HTT.US,D,20210304,000000,2.37,2.4,2.1,2.37,8650671,0
+HTT.US,D,20210305,000000,2.37,2.39,1.95,2.18,9989537,0
+HTT.US,D,20210308,000000,2.13,2.18,2.01,2.05,4546368,0
+HTT.US,D,20210309,000000,2.09,2.19,2.045,2.06,10208796,0
+HTT.US,D,20210310,000000,2.17,2.26,2.09,2.24,6805081,0
+HTT.US,D,20210311,000000,2.34,2.64,2.26,2.63,7263499,0
+HTT.US,D,20210312,000000,2.52,2.67,2.4,2.6,5521876,0
+HTT.US,D,20210315,000000,2.6,2.87,2.45,2.8,10351361,0
+HTT.US,D,20210316,000000,2.86,3.24,2.76,3.17,18297125,0
+HTT.US,D,20210317,000000,3,3.11,2.92,3.02,5663588,0
+HTT.US,D,20210318,000000,3.01,3.157,2.91,2.92,5516876,0
+HTT.US,D,20210319,000000,2.93,2.96,2.62,2.76,15786575,0
+HTT.US,D,20210322,000000,2.78,2.84,2.655,2.74,4991080,0
+HTT.US,D,20210323,000000,2.67,2.72,2.38,2.54,6983321,0
+HTT.US,D,20210324,000000,2.62,2.635,2.32,2.43,6882165,0
+HTT.US,D,20210325,000000,2.28,2.42,2.2,2.26,8939737,0
+HTT.US,D,20210326,000000,2.3,2.38,2.21,2.25,9892812,0
+HTT.US,D,20210329,000000,2.1,2.36,1.83,2.14,18354547,0
+HTT.US,D,20210330,000000,2.08,2.27,2.08,2.25,6370818,0
+HTT.US,D,20210331,000000,2.25,2.34,2.2,2.28,4122609,0
+HTT.US,D,20210401,000000,2.35,2.43,2.25,2.29,4111265,0
+HTT.US,D,20210405,000000,2.36,2.37,2.18,2.26,2588506,0
+HTT.US,D,20210406,000000,2.23,2.37,2.18,2.31,3580769,0
+HTT.US,D,20210407,000000,2.31,2.33,2.22,2.24,3269448,0
+HTT.US,D,20210408,000000,2.24,2.29,2.17,2.28,2605621,0
+HTT.US,D,20210409,000000,2.24,2.295,2.175,2.18,3199636,0
+HTT.US,D,20210412,000000,2.19,2.2,2.03,2.04,2238870,0
+HTT.US,D,20210413,000000,2.04,2.1,1.97,2.01,3097815,0
+HTT.US,D,20210414,000000,2.01,2.11,1.99,2.02,2193616,0
+HTT.US,D,20210415,000000,2.02,2.05,1.79,1.85,6271475,0
+HTT.US,D,20210416,000000,1.87,1.885,1.79,1.88,3772402,0
+HTT.US,D,20210419,000000,1.93,1.96,1.855,1.9,2776565,0
+HTT.US,D,20210420,000000,1.9,1.91,1.71,1.75,4900854,0
+HTT.US,D,20210421,000000,1.78,1.86,1.71,1.84,2450588,0
+HTT.US,D,20210422,000000,1.83,1.97,1.82,1.91,3023435,0
+HTT.US,D,20210423,000000,1.9,1.93,1.83,1.91,1790315,0
+HTT.US,D,20210426,000000,1.94,2.1,1.88,2.07,2634705,0
+HTT.US,D,20210427,000000,1.99,2.09,1.94,2.04,2011343,0
+HTT.US,D,20210428,000000,2.03,2.16,2,2.14,3067589,0
+HTT.US,D,20210429,000000,2.15,2.17,2.005,2.01,2982950,0
+HTT.US,D,20210430,000000,2.01,2.09,2.01,2.05,1406655,0
+HTT.US,D,20210503,000000,2.05,2.1,2.01,2.02,2153076,0
+HTT.US,D,20210504,000000,1.99,2.091,1.89,2.06,3034345,0
+HTT.US,D,20210505,000000,2.06,2.0676,1.95,1.95,1326033,0
+HTT.US,D,20210506,000000,1.96,1.98,1.835,1.9,2349443,0
+HTT.US,D,20210507,000000,1.89,2.04,1.89,1.97,5230261,0
+HTT.US,D,20210510,000000,2.01,2.01,1.83,1.84,3002484,0
+HTT.US,D,20210511,000000,1.78,1.95,1.745,1.92,2421744,0
+HTT.US,D,20210512,000000,1.92,1.99,1.85,1.86,1580934,0
+HTT.US,D,20210513,000000,1.85,1.94,1.74,1.8,2683973,0
+HTT.US,D,20210514,000000,1.83,1.89,1.81,1.89,1144728,0
+HTT.US,D,20210517,000000,1.89,1.97,1.81,1.95,1927180,0
+HTT.US,D,20210518,000000,1.97,2.11,1.94,2.05,2475443,0
+HTT.US,D,20210519,000000,2,2.03,1.94,2.01,1897363,0
+HTT.US,D,20210520,000000,2.02,2.17,2.005,2.12,3102408,0
+HTT.US,D,20210521,000000,2.17,2.18,2.06,2.07,1361407,0
+HTT.US,D,20210524,000000,2.06,2.16,2.02,2.02,1748209,0
+HTT.US,D,20210525,000000,2.02,2.125,2.01,2.11,2335163,0
+HTT.US,D,20210526,000000,2.15,2.17,2.08,2.1,1613900,0
+HTT.US,D,20210527,000000,2.07,2.145,2.07,2.14,2069875,0
+HTT.US,D,20210528,000000,2.11,2.14,2.05,2.07,1434571,0
+HTT.US,D,20210601,000000,2.06,2.29,2,2.26,5013064,0
+HTT.US,D,20210602,000000,2.28,2.35,2.2,2.29,2683062,0
+HTT.US,D,20210603,000000,2.23,2.248,2.06,2.14,3545580,0
+HTT.US,D,20210604,000000,2.15,2.2,2.11,2.18,2171027,0
+HTT.US,D,20210607,000000,2.18,2.19,2.105,2.13,1951899,0
+HTT.US,D,20210608,000000,2.12,2.13,2.04,2.1,2513387,0
+HTT.US,D,20210609,000000,2.1,2.17,2.095,2.1,3025380,0
+HTT.US,D,20210610,000000,2.1,2.24,2.1,2.1,2800773,0
+HTT.US,D,20210611,000000,2.1,2.13,2.06,2.11,1933589,0
+HTT.US,D,20210614,000000,2.13,2.52,2.13,2.44,8713661,0
+HTT.US,D,20210615,000000,2.28,2.45,2.2,2.4,9070722,0
+HTT.US,D,20210616,000000,2.41,2.53,2.31,2.46,6238777,0
+HTT.US,D,20210617,000000,2.5,2.72,2.42,2.58,8567305,0
+HTT.US,D,20210618,000000,2.58,2.85,2.52,2.68,13655741,0
+HTT.US,D,20210621,000000,2.71,2.73,2.36,2.38,6929026,0
+HTT.US,D,20210622,000000,2.38,2.42,2.33,2.4,2709048,0
+HTT.US,D,20210623,000000,2.42,2.62,2.34,2.59,4240570,0
+HTT.US,D,20210624,000000,2.62,2.72,2.59,2.62,3242901,0
+HTT.US,D,20210625,000000,2.59,2.61,2.45,2.58,2503091,0
+HTT.US,D,20210628,000000,2.58,2.64,2.49,2.54,2494854,0
+HTT.US,D,20210629,000000,2.53,2.54,2.38,2.45,2454138,0
+HTT.US,D,20210630,000000,2.39,2.49,2.36,2.41,1473856,0
+HTT.US,D,20210701,000000,2.4,2.48,2.31,2.32,2324105,0
+HTT.US,D,20210702,000000,2.32,2.32,2.161,2.2,3129444,0
+HTT.US,D,20210706,000000,2.17,2.27,2.13,2.19,2332998,0
+HTT.US,D,20210707,000000,2.21,2.2464,2.06,2.13,5438433,0
+HTT.US,D,20210708,000000,2,2.11,1.96,2.02,3832599,0
+HTT.US,D,20210709,000000,2.05,2.08,1.995,2.03,1858735,0
+HTT.US,D,20210712,000000,2.05,2.1,1.97,2,2229396,0
+HTT.US,D,20210713,000000,2.02,2.15,2.01,2.03,1982678,0
+HTT.US,D,20210714,000000,2.05,2.15,2.04,2.05,2173243,0
+HTT.US,D,20210715,000000,2.04,2.09,2,2.03,1358889,0
+HTT.US,D,20210716,000000,2.02,2.04,1.93,1.95,2546404,0
+HTT.US,D,20210719,000000,1.9,2,1.85,1.97,2236255,0
+HTT.US,D,20210720,000000,1.95,2.03,1.92,1.98,1329662,0
+HTT.US,D,20210721,000000,1.98,2.11,1.98,2.06,1566411,0
+HTT.US,D,20210722,000000,2.06,2.08,1.98,2.03,1332837,0
+HTT.US,D,20210723,000000,1.94,1.98,1.86,1.86,3304394,0
+HTT.US,D,20210726,000000,1.83,1.9291,1.75,1.89,1944826,0
+HTT.US,D,20210727,000000,1.84,1.875,1.68,1.72,3766355,0
+HTT.US,D,20210728,000000,1.75,1.92,1.75,1.92,1635286,0
+HTT.US,D,20210729,000000,1.88,1.94,1.79,1.85,1878524,0
+HTT.US,D,20210730,000000,1.81,1.87,1.79,1.81,865844,0
+HTT.US,D,20210802,000000,1.82,1.88,1.82,1.84,806436,0
+HTT.US,D,20210803,000000,1.83,1.845,1.75,1.79,1246618,0
+HTT.US,D,20210804,000000,1.8,1.845,1.76,1.77,843858,0
+HTT.US,D,20210805,000000,1.77,1.84,1.76,1.79,714002,0
+HTT.US,D,20210806,000000,1.77,1.8202,1.76,1.82,1061634,0
+HTT.US,D,20210809,000000,1.81,1.835,1.775,1.79,747456,0
+HTT.US,D,20210810,000000,1.84,1.84,1.76,1.77,1105125,0
+HTT.US,D,20210811,000000,1.77,1.7899,1.73,1.75,1040911,0
+HTT.US,D,20210812,000000,1.75,1.76,1.66,1.67,1799272,0
+HTT.US,D,20210813,000000,1.69,1.69,1.595,1.6,1105222,0
+HTT.US,D,20210816,000000,1.59,1.6,1.49,1.52,3646045,0
+HTT.US,D,20210817,000000,1.5,1.57,1.49,1.56,1198583,0
+HTT.US,D,20210818,000000,1.56,1.63,1.53,1.58,2108003,0
+HTT.US,D,20210819,000000,1.56,1.59,1.48,1.5,1407496,0
+HTT.US,D,20210820,000000,1.49,1.54,1.48,1.5,938745,0
+HTT.US,D,20210823,000000,1.53,1.59,1.49,1.57,1205839,0
+HTT.US,D,20210824,000000,1.57,1.73,1.57,1.68,2173791,0
+HTT.US,D,20210825,000000,1.68,1.68,1.59,1.65,1288017,0
+HTT.US,D,20210826,000000,1.63,1.67,1.58,1.59,627456,0
+HTT.US,D,20210827,000000,1.58,1.62,1.56,1.6,1086086,0
+HTT.US,D,20210830,000000,1.62,1.67,1.545,1.66,1541044,0
+HTT.US,D,20210831,000000,1.66,1.72,1.66,1.7,724563,0
+HTT.US,D,20210901,000000,1.71,1.76,1.7,1.76,1035287,0
+HTT.US,D,20210902,000000,1.74,1.8,1.73,1.77,786340,0
+HTT.US,D,20210903,000000,1.78,1.805,1.73,1.73,718185,0
+HTT.US,D,20210907,000000,1.74,1.8076,1.7,1.74,817272,0
+HTT.US,D,20210908,000000,1.72,1.73,1.63,1.67,643414,0
+HTT.US,D,20210909,000000,1.63,1.695,1.63,1.64,826125,0
+HTT.US,D,20210910,000000,1.67,1.6999,1.62,1.65,667571,0
+HTT.US,D,20210913,000000,1.66,1.72,1.61,1.67,900881,0
+HTT.US,D,20210914,000000,1.65,1.72,1.63,1.64,1004982,0
+HTT.US,D,20210915,000000,1.65,1.68,1.62,1.68,991575,0
+HTT.US,D,20210916,000000,1.65,1.69,1.62,1.64,704376,0
+HTT.US,D,20210917,000000,1.63,1.65,1.62,1.65,775301,0
+HTT.US,D,20210920,000000,1.62,1.63,1.5,1.53,1726569,0
+HTT.US,D,20210921,000000,1.54,1.56,1.44,1.45,1669375,0
+HTT.US,D,20210922,000000,1.44,1.58,1.44,1.51,1036671,0
+HTT.US,D,20210923,000000,1.53,1.54,1.5,1.53,668526,0
+HTT.US,D,20210924,000000,1.51,1.56,1.51,1.52,661845,0
+HTT.US,D,20210927,000000,1.57,1.57,1.51,1.51,530562,0
+HTT.US,D,20210928,000000,1.5,1.52,1.46,1.47,739100,0
+HTT.US,D,20210929,000000,1.48,1.5,1.38,1.4,1235225,0
+HTT.US,D,20210930,000000,1.42,1.51,1.4,1.46,1049500,0
+HTT.US,D,20211001,000000,1.45,1.5,1.4255,1.49,628444,0
+HTT.US,D,20211004,000000,1.47,1.48,1.42,1.43,619028,0
+HTT.US,D,20211005,000000,1.43,1.48,1.43,1.47,777131,0
+HTT.US,D,20211006,000000,1.43,1.47,1.405,1.42,1189787,0
+HTT.US,D,20211007,000000,1.43,1.62,1.43,1.59,1366801,0
+HTT.US,D,20211008,000000,1.58,1.66,1.58,1.63,547272,0
+HTT.US,D,20211011,000000,1.65,1.6899,1.62,1.65,580805,0
+HTT.US,D,20211012,000000,1.65,1.67,1.55,1.57,736406,0
+HTT.US,D,20211013,000000,1.57,1.6,1.52,1.57,1076163,0
+HTT.US,D,20211014,000000,1.56,1.615,1.54,1.59,683323,0
+HTT.US,D,20211015,000000,1.62,1.62,1.56,1.56,643878,0
+HTT.US,D,20211018,000000,1.54,1.61,1.535,1.6,625192,0
+HTT.US,D,20211019,000000,1.6,1.69,1.6,1.67,1369596,0
+HTT.US,D,20211020,000000,1.7,1.75,1.68,1.73,1697483,0
+HTT.US,D,20211021,000000,1.73,1.895,1.73,1.85,2468364,0
+HTT.US,D,20211022,000000,1.85,1.9,1.82,1.84,1857017,0
+HTT.US,D,20211025,000000,1.84,1.97,1.84,1.86,1517731,0
+HTT.US,D,20211026,000000,1.87,1.87,1.75,1.77,1263346,0
+HTT.US,D,20211027,000000,1.77,1.91,1.72,1.74,1639495,0
+HTT.US,D,20211028,000000,1.7,1.77,1.68,1.69,1095064,0
+HTT.US,D,20211029,000000,1.74,1.7595,1.66,1.67,1231452,0
+HTT.US,D,20211101,000000,1.66,1.79,1.66,1.72,737124,0
+HTT.US,D,20211102,000000,1.69,1.7,1.63,1.7,1279787,0
+HTT.US,D,20211103,000000,1.69,1.81,1.69,1.77,1531465,0
+HTT.US,D,20211104,000000,1.76,1.8,1.65,1.69,2038689,0
+HTT.US,D,20211105,000000,1.68,1.7117,1.6249,1.66,2968199,0
+HTT.US,D,20211108,000000,1.66,1.72,1.61,1.69,949532,0
+HTT.US,D,20211109,000000,1.68,1.75,1.65,1.7,1152580,0
+HTT.US,D,20211110,000000,1.69,1.7799,1.67,1.7,1378046,0
+HTT.US,D,20211111,000000,1.7,1.76,1.7,1.74,424135,0
+HTT.US,D,20211112,000000,1.72,1.77,1.705,1.73,389267,0
+HTT.US,D,20211115,000000,1.72,1.77,1.66,1.71,1055812,0
+HTT.US,D,20211116,000000,1.71,1.75,1.68,1.74,933844,0
+HTT.US,D,20211117,000000,1.73,1.7381,1.68,1.7,630156,0
+HTT.US,D,20211118,000000,1.68,1.71,1.57,1.58,1834852,0
+HTT.US,D,20211119,000000,1.58,1.6,1.515,1.52,1487869,0
+HTT.US,D,20211122,000000,1.52,1.58,1.48,1.56,1897301,0
+HTT.US,D,20211123,000000,1.56,1.58,1.48,1.49,1133459,0
+HTT.US,D,20211124,000000,1.51,1.53,1.48,1.51,616686,0
+HTT.US,D,20211126,000000,1.48,1.5,1.4,1.46,1130479,0
+HTT.US,D,20211129,000000,1.46,1.48,1.38,1.42,1960889,0
+HTT.US,D,20211130,000000,1.4,1.44,1.32,1.4,2120766,0
+HTT.US,D,20211201,000000,1.41,1.43,1.32,1.34,1543748,0
+HTT.US,D,20211202,000000,1.34,1.37,1.29,1.3,2183933,0
+HTT.US,D,20211203,000000,1.28,1.32,1.21,1.24,2085113,0
+HTT.US,D,20211206,000000,1.22,1.32,1.21,1.32,1149826,0
+HTT.US,D,20211207,000000,1.31,1.4,1.31,1.38,724128,0
+HTT.US,D,20211208,000000,1.4,1.4,1.34,1.4,1085499,0
+HTT.US,D,20211209,000000,1.37,1.43,1.36,1.36,554232,0
+HTT.US,D,20211210,000000,1.36,1.43,1.36,1.4,741238,0
+HTT.US,D,20211213,000000,1.25,1.26,1.1,1.11,6726188,0
+HTT.US,D,20211214,000000,1.1,1.11,1.05,1.05,2972334,0
+HTT.US,D,20211215,000000,1.04,1.07,0.8873,0.8873,4792473,0
+HTT.US,D,20211216,000000,0.9299,0.9299,0.8994,0.902,3116628,0
+HTT.US,D,20211217,000000,0.87,0.9043,0.810602,0.8976,9768595,0
+HTT.US,D,20211220,000000,0.853,0.9099,0.8494,0.89,897801,0
+HTT.US,D,20211221,000000,0.91,0.98,0.905,0.9663,1643133,0
+HTT.US,D,20211222,000000,0.9901,0.9901,0.9202,0.94,1011598,0
+HTT.US,D,20211223,000000,0.95,1.03,0.95,1.01,1255148,0
+HTT.US,D,20211227,000000,1.02,1.05,0.9784,0.993,1520987,0
+HTT.US,D,20211228,000000,0.9864,1,0.93,0.9464,1179669,0
+HTT.US,D,20211229,000000,0.93,0.9945,0.92,0.95,1199284,0
+HTT.US,D,20211230,000000,0.93,1.02,0.92,1.02,1369881,0
+HTT.US,D,20211231,000000,0.9861,1.01,0.9501,0.9691,1141429,0
+HTT.US,D,20220103,000000,0.99,1.02,0.96,0.9853,540348,0
+HTT.US,D,20220104,000000,0.9913,1.02,0.9601,0.98,667009,0
+HTT.US,D,20220105,000000,1.01,1.08,1,1.05,1667689,0
+HTT.US,D,20220106,000000,1.03,1.06,0.99,1.06,1225083,0
+HTT.US,D,20220107,000000,1.06,1.07,1.015,1.02,544412,0
+HTT.US,D,20220110,000000,1.02,1.04,1.0099,1.04,789882,0
+HTT.US,D,20220111,000000,1.04,1.08,1.031,1.07,795488,0
+HTT.US,D,20220112,000000,1.08,1.19,1.08,1.16,1741696,0
+HTT.US,D,20220113,000000,1.14,1.16,1.04,1.05,978487,0
+HTT.US,D,20220114,000000,1.04,1.1,1.04,1.06,567629,0
+HTT.US,D,20220118,000000,1.05,1.05,0.95,0.9893,1100484,0
+HTT.US,D,20220119,000000,1.06,1.06,1,1.02,797218,0
+HTT.US,D,20220120,000000,1.04,1.05,1,1.05,1157419,0
+HTT.US,D,20220121,000000,1,1.01,0.931,0.945,1297679,0
+HTT.US,D,20220124,000000,0.92,0.94695,0.88,0.9,1361336,0
+HTT.US,D,20220125,000000,0.8682,0.9399,0.8682,0.9172,687115,0
+HTT.US,D,20220126,000000,0.99,0.999,0.8901,0.8962,1020507,0
+HTT.US,D,20220127,000000,0.8821,0.9437,0.85,0.851,924636,0
+HTT.US,D,20220128,000000,0.853,0.88,0.8111,0.8689,1127009,0
+HTT.US,D,20220131,000000,0.8693,0.94,0.8693,0.9189,805492,0
+HTT.US,D,20220201,000000,0.9486,0.98,0.92,0.9471,483782,0
+HTT.US,D,20220202,000000,0.9556,0.97,0.920382,0.95,601357,0
+HTT.US,D,20220203,000000,0.95,0.9786,0.9205,0.922,645677,0
+HTT.US,D,20220204,000000,0.9337,0.9591,0.9048,0.959,709306,0
+HTT.US,D,20220207,000000,0.98,0.98,0.9401,0.947,503997,0
+HTT.US,D,20220208,000000,0.9496,0.98115,0.9401,0.9687,1654945,0
+HTT.US,D,20220209,000000,0.95,1.02,0.9401,0.9799,476721,0
+HTT.US,D,20220210,000000,0.97,1.03,0.96,1,635111,0
+HTT.US,D,20220211,000000,1,1.03,0.97,0.9902,609454,0
+HTT.US,D,20220214,000000,0.968,0.9874,0.93,0.9399,775189,0
+HTT.US,D,20220215,000000,0.96,1.01,0.9464,0.9901,525333,0
+HTT.US,D,20220216,000000,1,1,0.9702,0.9899,398749,0
+HTT.US,D,20220217,000000,0.9999,1,0.9508,0.9691,453687,0
+HTT.US,D,20220218,000000,0.9511,0.9799,0.89,0.91,862641,0
+HTT.US,D,20220222,000000,0.92,0.92,0.8604,0.8748,744781,0
+HTT.US,D,20220223,000000,0.87,0.9,0.83,0.83,1007324,0
+HTT.US,D,20220224,000000,0.78,0.819999,0.75,0.8176,1396592,0
+HTT.US,D,20220225,000000,0.83,0.8485,0.8069,0.838,286155,0
+HTT.US,D,20220228,000000,0.84,0.85,0.8157,0.823,589496,0
+HTT.US,D,20220301,000000,0.82,0.82,0.7705,0.7899,1065031,0
+HTT.US,D,20220302,000000,0.845,0.87,0.8,0.8626,878446,0
+HTT.US,D,20220303,000000,0.87,0.87,0.7928,0.8197,883205,0
+HTT.US,D,20220304,000000,0.8141,0.8233,0.75,0.754,974802,0
+HTT.US,D,20220307,000000,0.75,0.7999,0.7445,0.77,964096,0
+HTT.US,D,20220308,000000,0.73,0.7989,0.73,0.7591,1010386,0
+HTT.US,D,20220309,000000,0.8,0.8,0.75,0.7533,810409,0
+HTT.US,D,20220310,000000,0.7446,0.7591,0.705,0.71,1196419,0
+HTT.US,D,20220311,000000,0.71,0.7278,0.6486,0.72,1865468,0
+HTT.US,D,20220314,000000,0.7,0.72,0.63,0.6301,1555483,0
+HTT.US,D,20220315,000000,0.63,0.7635,0.63,0.7458,2182907,0
+HTT.US,D,20220316,000000,0.798,0.96,0.7906,0.94,2271334,0
+HTT.US,D,20220317,000000,0.94,0.98,0.91,0.98,1152044,0
+HTT.US,D,20220318,000000,0.93,1.09,0.92,1.02,2889710,0
+HTT.US,D,20220321,000000,1.02,1.08,0.9567,1.05,2300213,0
+HTT.US,D,20220322,000000,1.09,1.34,1.08,1.3,4317230,0
+HTT.US,D,20220323,000000,1.23,1.2779,1.1672,1.19,1430932,0
+HTT.US,D,20220324,000000,1.17,1.26,1.17,1.26,597175,0
+HTT.US,D,20220325,000000,1.25,1.25,1.2,1.22,723084,0
+HTT.US,D,20220328,000000,1.19,1.24,1.07,1.11,1077718,0
+HTT.US,D,20220329,000000,1.11,1.24,1.11,1.2,882857,0
+HTT.US,D,20220330,000000,1.17,1.24,1.16,1.17,568910,0
+HTT.US,D,20220331,000000,1.17,1.2,1.16,1.18,1083151,0
+HTT.US,D,20220401,000000,1.24,1.28,1.22,1.24,828256,0
+HTT.US,D,20220404,000000,1.27,1.29,1.245,1.27,585264,0
+HTT.US,D,20220405,000000,1.29,1.29,1.23,1.24,469474,0
+HTT.US,D,20220406,000000,1.22,1.26,1.18,1.21,736884,0
+HTT.US,D,20220407,000000,1.19,1.235,1.18,1.19,801780,0
+HTT.US,D,20220408,000000,1.2,1.27,1.19,1.26,657736,0
+HTT.US,D,20220411,000000,1.2,1.2,1.13,1.13,1015846,0
+HTT.US,D,20220412,000000,1.13,1.2,1.125,1.15,963568,0
+HTT.US,D,20220413,000000,1.15,1.2,1.14,1.18,648520,0
+HTT.US,D,20220414,000000,1.19,1.19,1.09,1.1,1114324,0
+HTT.US,D,20220418,000000,1.11,1.15,1.0263,1.06,1020468,0
+HTT.US,D,20220419,000000,1.03,1.08,0.9902,1.05,765666,0
+HTT.US,D,20220420,000000,1.1,1.1,1.01,1.03,877770,0
+HTT.US,D,20220421,000000,1.01,1.05,1.01,1.02,670649,0
+HTT.US,D,20220422,000000,1.01,1.08,0.985,0.99,720805,0
+HTT.US,D,20220425,000000,0.97,1.05,0.97,1.03,493106,0
+HTT.US,D,20220426,000000,1.03,1.06,0.9906,0.991,562015,0
+HTT.US,D,20220427,000000,0.9939,1.08,0.9901,1.06,752840,0
+HTT.US,D,20220428,000000,1.05,1.135,1.03,1.11,491419,0
+HTT.US,D,20220429,000000,1.09,1.175,1.07,1.08,714007,0
+HTT.US,D,20220502,000000,1.05,1.11,1.05,1.08,583506,0
+HTT.US,D,20220503,000000,1.12,1.12,1.03,1.06,559386,0
+HTT.US,D,20220504,000000,1.06,1.14,1.045,1.13,468408,0
+HTT.US,D,20220505,000000,1.07,1.1,1.035,1.04,411251,0
+HTT.US,D,20220506,000000,1.01,1.05,0.99,0.9901,578517,0
+HTT.US,D,20220509,000000,0.9735,0.99,0.887,0.8957,1396625,0
+HTT.US,D,20220510,000000,0.9005,0.9499,0.8701,0.8821,552723,0
+HTT.US,D,20220511,000000,0.88,0.9064,0.81,0.8174,533461,0
+HTT.US,D,20220512,000000,0.81,0.8296,0.76,0.7934,907056,0
+HTT.US,D,20220513,000000,0.8,0.828,0.76,0.76,1683391,0
+HTT.US,D,20220516,000000,0.75,0.7897,0.74,0.7505,603908,0
+HTT.US,D,20220517,000000,0.75,0.8491,0.75,0.81,633394,0
+HTT.US,D,20220518,000000,0.7601,0.8395,0.7601,0.8,532466,0
+HTT.US,D,20220519,000000,0.78,0.81,0.75,0.7867,546172,0
+HTT.US,D,20220520,000000,0.79,0.82,0.7715,0.7904,639887,0
+HTT.US,D,20220523,000000,0.8026,0.8196,0.76,0.7611,409693,0
+HTT.US,D,20220524,000000,0.788,0.788,0.72,0.7398,614192,0
+HTT.US,D,20220525,000000,0.73,0.7539,0.725,0.7388,441944,0
+HTT.US,D,20220526,000000,0.72,0.794299,0.71,0.77,810434,0
+HTT.US,D,20220527,000000,0.7894,0.7894,0.7115,0.7301,690743,0
+HTT.US,D,20220531,000000,0.72,0.95,0.72,0.8463,5650390,0
+HTT.US,D,20220601,000000,0.8294,0.8789,0.807901,0.82,500953,0
+HTT.US,D,20220602,000000,0.82,0.874,0.8,0.8094,435687,0
+HTT.US,D,20220603,000000,0.8002,0.8343,0.8,0.8267,291610,0
+HTT.US,D,20220606,000000,0.8656,0.88,0.81,0.8112,380539,0
+HTT.US,D,20220607,000000,0.78,0.855,0.78,0.8201,273932,0
+HTT.US,D,20220608,000000,0.8386,0.9,0.81,0.875,830615,0
+HTT.US,D,20220609,000000,0.88,0.88,0.812,0.8159,624687,0
+HTT.US,D,20220610,000000,0.8,0.8298,0.8,0.8106,261086,0
+HTT.US,D,20220613,000000,0.7803,0.8406,0.7186,0.7201,914375,0
+HTT.US,D,20220614,000000,0.951,1.24,0.89,0.99,25233987,0
+HTT.US,D,20220615,000000,1.07,1.17,0.9748,1.12,5321154,0
+HTT.US,D,20220616,000000,1.05,1.12,0.95,0.9555,1736463,0
+HTT.US,D,20220617,000000,0.98,1.05,0.98,1.01,3142737,0
+HTT.US,D,20220621,000000,1.04,1.13,1.03,1.13,2597788,0
+HTT.US,D,20220622,000000,1.08,1.1582,1.06,1.1,1103274,0
+HTT.US,D,20220623,000000,1.12,1.1588,1.06,1.09,1221276,0
+HTT.US,D,20220624,000000,1.09,1.115,1.08,1.1,673065,0
+HTT.US,D,20220627,000000,1.1,1.15,1.1,1.13,720780,0
+HTT.US,D,20220628,000000,1.14,1.16,1.04,1.04,660016,0
+HTT.US,D,20220629,000000,1,1.09,1,1.03,508110,0
+HTT.US,D,20220630,000000,1.03,1.14,1.03,1.1,1141494,0
+HTT.US,D,20220701,000000,1.08,1.26,1.08,1.25,3842020,0
+HTT.US,D,20220705,000000,1.28,1.28,1.18,1.24,2432813,0
+HTT.US,D,20220706,000000,1.17,1.25,1.15,1.23,1312361,0
+HTT.US,D,20220707,000000,1.22,1.25,1.16,1.19,608018,0
+HTT.US,D,20220708,000000,1.19,1.19,1.15,1.16,528347,0
+HTT.US,D,20220711,000000,1.14,1.15,1.11,1.11,587259,0
+HTT.US,D,20220712,000000,1.09,1.14,1.09,1.1,343907,0
+HTT.US,D,20220713,000000,1.1,1.2,1.09,1.18,898412,0
+HTT.US,D,20220714,000000,1.14,1.16,1.08,1.08,723434,0
+HTT.US,D,20220715,000000,1.09,1.22,1.06,1.19,1533740,0
+HTT.US,D,20220718,000000,1.92,2.18,1.64,1.67,114274577,0
+HTT.US,D,20220719,000000,1.64,1.725,1.31,1.64,20006052,0
+HTT.US,D,20220720,000000,1.52,1.67,1.43,1.5,6131578,0
+HTT.US,D,20220721,000000,1.46,1.461,1.31,1.37,5502206,0
+HTT.US,D,20220722,000000,1.29,1.29,1.15,1.16,5382474,0
+HTT.US,D,20220725,000000,1.21,1.34,1.195,1.28,4757973,0
+HTT.US,D,20220726,000000,1.17,1.235,1.14,1.15,4002350,0
+HTT.US,D,20220727,000000,1.2,1.2,1.0985,1.17,2219246,0
+HTT.US,D,20220728,000000,1.13,1.17,1.1,1.14,1816726,0
+HTT.US,D,20220729,000000,1.1,1.15,1.1,1.13,1052113,0
+HTT.US,D,20220801,000000,1.08,1.09,1.03,1.09,2190669,0
+HTT.US,D,20220802,000000,1.04,1.09,1.02,1.05,1536279,0
+HTT.US,D,20220803,000000,1.05,1.125,1.04,1.1,1162451,0
+HTT.US,D,20220804,000000,1.08,1.1291,1.05,1.07,1126632,0
+HTT.US,D,20220805,000000,1.05,1.14,1.05,1.11,1120305,0
+HTT.US,D,20220808,000000,1.09,1.14,1.08,1.1,667466,0
+HTT.US,D,20220809,000000,1.09,1.09,1.03,1.04,1431128,0
+HTT.US,D,20220810,000000,1.04,1.07,1.04,1.07,580365,0
+HTT.US,D,20220811,000000,1.06,1.13,1.06,1.08,790847,0
+HTT.US,D,20220812,000000,1.07,1.08,1.05,1.08,323057,0
+HTT.US,D,20220815,000000,1.05,1.08,1.05,1.07,461922,0
+HTT.US,D,20220816,000000,1.05,1.08,1.05,1.07,291726,0
+HTT.US,D,20220817,000000,1.05,1.07,1.05,1.06,269901,0
+HTT.US,D,20220818,000000,1.06,1.07,1.04,1.06,476255,0
+HTT.US,D,20220819,000000,1.04,1.07,1.03,1.07,745331,0
+HTT.US,D,20220822,000000,1.06,1.08,1.035,1.05,968588,0
+HTT.US,D,20220823,000000,1.04,1.07,1.04,1.04,786577,0
+HTT.US,D,20220824,000000,1.04,1.08,1.04,1.08,795327,0
+HTT.US,D,20220825,000000,1.1,1.1,1.02,1.04,1217548,0
+HTT.US,D,20220826,000000,1.04,1.06,1.01,1.03,1142808,0
+HTT.US,D,20220829,000000,1.01,1.02,0.99,1,890114,0
+HTT.US,D,20220830,000000,0.98,1.01,0.91,0.9529,1074095,0
+HTT.US,D,20220831,000000,0.93,1.0003,0.93,0.95,658554,0
+HTT.US,D,20220901,000000,0.9347,0.9692,0.9198,0.9497,422876,0
+HTT.US,D,20220902,000000,0.9419,0.98,0.9203,0.9369,359362,0
+HTT.US,D,20220906,000000,0.93,0.95,0.8208,0.8435,1844089,0
+HTT.US,D,20220907,000000,0.84,0.89,0.8178,0.89,777478,0
+HTT.US,D,20220908,000000,0.8563,0.9137,0.85,0.8983,554693,0
+HTT.US,D,20220909,000000,0.8963,0.96,0.8901,0.92,713416,0
+HTT.US,D,20220912,000000,0.9,0.9612,0.9,0.9339,517554,0
+HTT.US,D,20220913,000000,0.92,0.9499,0.9101,0.9333,475676,0
+HTT.US,D,20220914,000000,0.92,0.95,0.908,0.94,409559,0
+HTT.US,D,20220915,000000,0.94,0.97,0.93,0.95,417061,0
+HTT.US,D,20220916,000000,0.95,0.97,0.92,0.97,526278,0
+HTT.US,D,20220919,000000,0.93,0.9829,0.9,0.9115,455652,0
+HTT.US,D,20220920,000000,0.9282,0.9815,0.9201,0.9815,428911,0
+HTT.US,D,20220921,000000,0.9388,0.9639,0.9101,0.9154,413070,0
+HTT.US,D,20220922,000000,0.9201,0.94,0.9189,0.94,366476,0
+HTT.US,D,20220923,000000,0.9079,0.94,0.8435,0.91,849840,0
+HTT.US,D,20220926,000000,0.95,0.9609,0.905,0.9339,686218,0
+HTT.US,D,20220927,000000,0.9,0.943,0.86,0.89,663377,0
+HTT.US,D,20220928,000000,0.87,0.94,0.861,0.9133,436620,0
+HTT.US,D,20220929,000000,0.9264,0.9264,0.88,0.9,386337,0
+HTT.US,D,20220930,000000,0.88,0.93,0.88,0.9,295627,0
+HTT.US,D,20221003,000000,0.86,0.92,0.86,0.9007,362405,0
+HTT.US,D,20221004,000000,0.8929,0.95,0.8929,0.9499,410639,0
+HTT.US,D,20221005,000000,0.9203,0.98,0.9203,0.96,372349,0
+HTT.US,D,20221006,000000,0.92,0.98,0.92,0.98,359094,0
+HTT.US,D,20221007,000000,0.9629,0.9637,0.9108,0.9404,435415,0
+HTT.US,D,20221010,000000,0.93,0.93,0.882,0.91,316372,0
+HTT.US,D,20221011,000000,0.882,0.92,0.87,0.8896,364865,0
+HTT.US,D,20221012,000000,0.87,0.9391,0.853,0.8876,528131,0
+HTT.US,D,20221013,000000,0.851,0.9,0.845,0.8854,440169,0
+HTT.US,D,20221014,000000,0.89,0.900101,0.8513,0.88,374518,0
+HTT.US,D,20221017,000000,0.89,0.9037,0.8619,0.89,303580,0
+HTT.US,D,20221018,000000,0.863,0.91,0.863,0.899,279721,0
+HTT.US,D,20221019,000000,0.8786,0.8996,0.87,0.87,158711,0
+HTT.US,D,20221020,000000,0.863,0.9109,0.863,0.9,293447,0
+HTT.US,D,20221021,000000,0.892,0.92,0.87,0.8979,291056,0
+HTT.US,D,20221024,000000,0.81,0.8523,0.81,0.8316,562231,0
+HTT.US,D,20221025,000000,0.82,0.8733,0.82,0.8531,348493,0
+HTT.US,D,20221026,000000,0.8658,0.8698,0.84,0.85,406505,0
+HTT.US,D,20221027,000000,0.83,0.8469,0.81,0.83,495306,0
+HTT.US,D,20221028,000000,0.8,0.8398,0.7977,0.8292,376781,0
+HTT.US,D,20221031,000000,0.801,0.852,0.801,0.83,307075,0
+HTT.US,D,20221101,000000,0.83,0.8599,0.8276,0.85,367326,0
+HTT.US,D,20221102,000000,0.8304,0.905,0.8304,0.9,659873,0
+HTT.US,D,20221103,000000,0.9,0.9,0.8456,0.848,316626,0
+HTT.US,D,20221104,000000,0.865,0.95,0.8449,0.8649,785935,0
+HTT.US,D,20221107,000000,0.89,0.8999,0.8536,0.86,391038,0
+HTT.US,D,20221108,000000,0.854,0.870797,0.8501,0.86,301093,0
+HTT.US,D,20221109,000000,0.8408,0.8602,0.81,0.8124,545602,0
+HTT.US,D,20221110,000000,0.82,0.839,0.8056,0.82,561599,0
+HTT.US,D,20221111,000000,0.83,0.9099,0.82,0.8981,698132,0
+HTT.US,D,20221114,000000,0.8574,0.91,0.8574,0.8713,439868,0
+HTT.US,D,20221115,000000,0.88,0.92,0.8564,0.9099,841004,0
+HTT.US,D,20221116,000000,0.8851,0.91,0.8705,0.9,498475,0
+HTT.US,D,20221117,000000,0.86,0.8997,0.85,0.85,551644,0
+HTT.US,D,20221118,000000,0.84,0.86,0.84,0.8466,377866,0
+HTT.US,D,20221121,000000,0.8101,0.838,0.8,0.8062,732219,0
+HTT.US,D,20221122,000000,0.803,0.83,0.803,0.8176,562414,0
+HTT.US,D,20221123,000000,0.804,0.8199,0.7502,0.7678,749547,0
+HTT.US,D,20221125,000000,0.751,0.77409,0.711,0.73,697475,0
+HTT.US,D,20221128,000000,0.735,0.7495,0.6901,0.6991,673994,0
+HTT.US,D,20221129,000000,0.71,0.7326,0.705,0.7146,752787,0
+HTT.US,D,20221130,000000,0.7335,0.7448,0.704,0.7221,760515,0
+HTT.US,D,20221201,000000,0.7373,0.84485,0.7338,0.78,1112698,0
+HTT.US,D,20221202,000000,0.8101,0.9081,0.8,0.9,1185767,0
+HTT.US,D,20221205,000000,0.9,0.92975,0.8473,0.9024,1288538,0
+HTT.US,D,20221206,000000,0.9,0.9096,0.7792,0.8012,949265,0
+HTT.US,D,20221207,000000,0.797,0.8702,0.7969,0.8408,383109,0
+HTT.US,D,20221208,000000,0.85,0.885,0.8329,0.875,599576,0
+HTT.US,D,20221209,000000,0.8954,0.9,0.82,0.8501,570814,0
+HTT.US,D,20221212,000000,0.853,0.92,0.853,0.88,834601,0
+HTT.US,D,20221213,000000,0.9036,0.99,0.9015,0.978,1375448,0
+HTT.US,D,20221214,000000,0.96,0.985473,0.9312,0.9394,740865,0
+HTT.US,D,20221215,000000,0.938,0.9867,0.91,0.9446,626579,0
+HTT.US,D,20221216,000000,0.92,0.9697,0.9092,0.9316,552002,0
+HTT.US,D,20221219,000000,0.92,0.9683,0.9112,0.9499,646881,0
+HTT.US,D,20221220,000000,0.9345,0.9674,0.915,0.9674,840164,0
+HTT.US,D,20221221,000000,0.96,0.96,0.9309,0.95,948161,0
+HTT.US,D,20221222,000000,0.9101,0.95,0.894,0.935,954973,0
+HTT.US,D,20221223,000000,0.92,0.9594,0.9195,0.9594,828207,0
+HTT.US,D,20221227,000000,0.9189,0.965,0.9189,0.9312,980325,0
+HTT.US,D,20221228,000000,0.91,0.9737,0.91,0.9371,1180165,0
+HTT.US,D,20221229,000000,0.93,0.97,0.9012,0.9697,1369460,0
+HTT.US,D,20221230,000000,0.9302,0.99,0.93,0.953,982518,0
+HTT.US,D,20230103,000000,0.94,0.9899,0.92,0.94,878428,0
+HTT.US,D,20230104,000000,0.9203,1.055,0.9203,1.02,3129353,0
+HTT.US,D,20230105,000000,1.05,1.12,1.02,1.09,1986922,0
+HTT.US,D,20230106,000000,1.12,1.18,1.09,1.14,1319971,0
+HTT.US,D,20230109,000000,1.15,1.15,0.953,1.1,1922816,0
+HTT.US,D,20230110,000000,1.1,1.18,1.0827,1.15,1069515,0
+HTT.US,D,20230111,000000,1.14,1.15,1.095,1.11,916580,0
+HTT.US,D,20230112,000000,1.12,1.16,1.11,1.15,754392,0
+HTT.US,D,20230113,000000,1.14,1.15,1.095,1.12,856771,0
+HTT.US,D,20230117,000000,1.12,1.12,1.06,1.07,1850780,0
+HTT.US,D,20230118,000000,1.1,1.1127,1.01,1.02,2147732,0
+HTT.US,D,20230119,000000,1.03,1.09,0.9858,1.02,1688111,0
+HTT.US,D,20230120,000000,1.04,1.11,1,1.08,2032486,0
+HTT.US,D,20230123,000000,1.1,1.15,1.085,1.14,1104558,0
+HTT.US,D,20230124,000000,1.14,1.21,1.12,1.19,885340,0
+HTT.US,D,20230125,000000,1.15,1.2,1.12,1.13,830354,0
+HTT.US,D,20230126,000000,1.16,1.25,1.141,1.17,1707613,0
+HTT.US,D,20230127,000000,1.21,1.26,1.2,1.21,1585303,0
+HTT.US,D,20230130,000000,1.17,1.215,1.15,1.18,1508877,0
+HTT.US,D,20230131,000000,1.18,1.28,1.18,1.24,1847279,0
+HTT.US,D,20230201,000000,1.26,1.29,1.17,1.2,2434119,0
+HTT.US,D,20230202,000000,1.19,1.25,1.19,1.22,1854341,0
+HTT.US,D,20230203,000000,1.2,1.32,1.2,1.26,1397150,0
+HTT.US,D,20230206,000000,1.26,1.2981,1.245,1.29,578930,0
+HTT.US,D,20230207,000000,1.3,1.3,1.21,1.28,1162634,0
+HTT.US,D,20230208,000000,1.27,1.33,1.25,1.29,1509090,0
+HTT.US,D,20230209,000000,1.28,1.36,1.28,1.3,955878,0
+HTT.US,D,20230210,000000,1.27,1.35,1.27,1.32,742102,0
+HTT.US,D,20230213,000000,1.33,1.37,1.3,1.36,472937,0
+HTT.US,D,20230214,000000,1.3,1.3601,1.2701,1.33,1182942,0
+HTT.US,D,20230215,000000,1.31,1.39,1.31,1.36,560006,0
+HTT.US,D,20230216,000000,1.36,1.39,1.33,1.35,575073,0
+HTT.US,D,20230217,000000,1.31,1.36,1.3,1.34,449736,0
+HTT.US,D,20230221,000000,1.36,1.36,1.25,1.28,481605,0
+HTT.US,D,20230222,000000,1.25,1.2772,1.205,1.23,495548,0
+HTT.US,D,20230223,000000,1.21,1.242,1.18,1.18,418535,0
+HTT.US,D,20230224,000000,1.17,1.22,1.151,1.18,698710,0
+HTT.US,D,20230227,000000,1.16,1.1989,1.14,1.17,327748,0
+HTT.US,D,20230228,000000,1.14,1.1592,1.08,1.08,770352,0
+HTT.US,D,20230301,000000,1.14,1.15,1.095,1.14,644505,0
+HTT.US,D,20230302,000000,1.15,1.1683,1.12,1.16,610896,0
+HTT.US,D,20230303,000000,1.17,1.215,1.12,1.21,825489,0
+HTT.US,D,20230306,000000,1.17,1.2,1.07,1.1,810979,0
+HTT.US,D,20230307,000000,1.09,1.22,1.09,1.13,397357,0
+HTT.US,D,20230308,000000,1.12,1.255,1.12,1.22,489794,0
+HTT.US,D,20230309,000000,1.23,1.245,1.17,1.21,529011,0
+HTT.US,D,20230310,000000,1.1716,1.1716,1.08,1.13,570972,0
+HTT.US,D,20230313,000000,1.09,1.1882,1.08,1.09,487125,0
+HTT.US,D,20230314,000000,1.1,1.19,1.1,1.18,399497,0
+HTT.US,D,20230315,000000,1.12,1.155,1.1001,1.11,382314,0
+HTT.US,D,20230316,000000,1.11,1.195,1.11,1.16,406876,0
+HTT.US,D,20230317,000000,1.19,1.2,1.15,1.18,805616,0
+HTT.US,D,20230320,000000,1.15,1.195,1.14,1.14,344823,0
+HTT.US,D,20230321,000000,1.15,1.19,1.12,1.19,578012,0
+HTT.US,D,20230322,000000,1.1631,1.22,1.16,1.17,294827,0
+HTT.US,D,20230323,000000,1.17,1.2178,1.17,1.21,364918,0
+HTT.US,D,20230324,000000,1.16,1.2185,1.16,1.2,265642,0
+HTT.US,D,20230327,000000,1.21,1.21,1.16,1.16,290798,0
+HTT.US,D,20230328,000000,1.16,1.18,1.1,1.14,339658,0
+HTT.US,D,20230329,000000,1.11,1.17,1.1,1.17,431025,0
+HTT.US,D,20230330,000000,1.2,1.2,1.125,1.16,854138,0
+HTT.US,D,20230331,000000,1.16,1.2,1.135,1.2,302479,0
+HTT.US,D,20230403,000000,1.19,1.2,1.175,1.19,411457,0
+HTT.US,D,20230404,000000,1.2,1.2,1.15,1.18,442693,0
+HTT.US,D,20230405,000000,1.15,1.19,1.15,1.17,238893,0
+HTT.US,D,20230406,000000,1.14,1.19,1.14,1.18,287893,0
+HTT.US,D,20230410,000000,1.16,1.19,1.1526,1.19,276761,0
+HTT.US,D,20230411,000000,1.18,1.205,1.163,1.2,561957,0
+HTT.US,D,20230412,000000,1.19,1.2,1.14,1.14,313509,0
+HTT.US,D,20230413,000000,1.14,1.195,1.14,1.18,280756,0
+HTT.US,D,20230414,000000,1.16,1.2,1.11,1.15,379917,0
+HTT.US,D,20230417,000000,1.14,1.19,1.14,1.19,291006,0
+HTT.US,D,20230418,000000,1.19,1.24,1.19,1.22,279034,0
+HTT.US,D,20230419,000000,1.19,1.28,1.1801,1.25,450111,0
+HTT.US,D,20230420,000000,1.25,1.33,1.24,1.3,588926,0
+HTT.US,D,20230421,000000,1.31,1.31,1.27,1.27,332433,0
+HTT.US,D,20230424,000000,1.25,1.28,1.23,1.23,262787,0
+HTT.US,D,20230425,000000,1.2,1.2,1.15,1.17,306746,0
+HTT.US,D,20230426,000000,1.16,1.218,1.155,1.2,312436,0
+HTT.US,D,20230427,000000,1.2,1.26,1.2,1.22,275578,0
+HTT.US,D,20230428,000000,1.2,1.26,1.2,1.26,295681,0
+HTT.US,D,20230501,000000,1.23,1.28,1.23,1.26,186099,0
+HTT.US,D,20230502,000000,1.3,1.31,1.26,1.28,306923,0
+HTT.US,D,20230503,000000,1.28,1.3,1.25,1.29,137596,0
+HTT.US,D,20230504,000000,1.3,1.31,1.28,1.29,118031,0
+HTT.US,D,20230505,000000,1.27,1.3,1.25,1.27,211749,0
+HTT.US,D,20230508,000000,1.26,1.3,1.24,1.29,191874,0
+HTT.US,D,20230509,000000,1.28,1.3,1.26,1.28,233704,0
+HTT.US,D,20230510,000000,1.28,1.28,1.245,1.25,227897,0
+HTT.US,D,20230511,000000,1.22,1.26,1.22,1.25,51665,0
+HTT.US,D,20230512,000000,1.23,1.27,1.22,1.25,183963,0
+HTT.US,D,20230515,000000,1.25,1.25,1.2,1.22,177908,0
+HTT.US,D,20230516,000000,1.19,1.28,1.19,1.24,316421,0
+HTT.US,D,20230517,000000,1.24,1.27,1.23,1.25,326954,0
+HTT.US,D,20230518,000000,1.25,1.275,1.22,1.25,535246,0
+HTT.US,D,20230519,000000,1.25,1.3,1.23,1.28,427169,0
+HTT.US,D,20230522,000000,1.29,1.32,1.2616,1.29,471278,0
+HTT.US,D,20230523,000000,1.28,1.34,1.28,1.3,591021,0
+HTT.US,D,20230524,000000,1.3,1.38,1.3,1.37,379352,0
+HTT.US,D,20230525,000000,1.35,1.38,1.32,1.34,305442,0
+HTT.US,D,20230526,000000,1.34,1.38,1.32,1.37,245490,0
+HTT.US,D,20230530,000000,1.37,1.43,1.37,1.41,850777,0
+HTT.US,D,20230531,000000,1.42,1.42,1.37,1.38,434710,0
+HTT.US,D,20230601,000000,1.36,1.42,1.33,1.38,350600,0
+HTT.US,D,20230602,000000,1.39,1.48,1.3808,1.46,840595,0
+HTT.US,D,20230605,000000,1.48,1.525,1.46,1.51,604992,0
+HTT.US,D,20230606,000000,1.49,1.62,1.45,1.61,634986,0
+HTT.US,D,20230607,000000,1.6,1.68,1.6,1.68,600770,0
+HTT.US,D,20230608,000000,1.65,1.81,1.648,1.81,1070923,0
+HTT.US,D,20230609,000000,1.83,1.93,1.71,1.8,2198727,0
+HTT.US,D,20230612,000000,1.82,1.89,1.8017,1.89,647997,0
+HTT.US,D,20230613,000000,1.83,1.94,1.83,1.92,630424,0
+HTT.US,D,20230614,000000,1.91,1.92,1.65,1.66,1171278,0
+HTT.US,D,20230615,000000,1.75,1.83,1.66,1.82,937443,0
+HTT.US,D,20230616,000000,1.83,1.925,1.785,1.91,863431,0
+HTT.US,D,20230620,000000,1.86,2,1.86,2,1467680,0
+HTT.US,D,20230621,000000,1.96,2,1.91,1.96,545262,0
+HTT.US,D,20230622,000000,1.97,2.03,1.96,2,676968,0
+HTT.US,D,20230623,000000,1.93,1.99,1.9,1.93,708593,0
+HTT.US,D,20230626,000000,1.92,2.02,1.91,1.98,798937,0
+HTT.US,D,20230627,000000,1.97,2.05,1.96,1.98,919445,0
+HTT.US,D,20230628,000000,1.97,1.99,1.93,1.95,401073,0
+HTT.US,D,20230629,000000,1.94,2.01,1.92,1.98,905938,0
+HTT.US,D,20230630,000000,1.97,2.02,1.97,2,635800,0
+HTT.US,D,20230703,000000,2.02,2.0915,1.96,2.03,774009,0
+HTT.US,D,20230705,000000,2.03,2.085,2,2.03,718747,0
+HTT.US,D,20230706,000000,2.02,2.055,1.96,2.01,730878,0
+HTT.US,D,20230707,000000,2,2.07,1.99,2.04,609688,0
+HTT.US,D,20230710,000000,2,2.04,1.97,2,904589,0
+HTT.US,D,20230711,000000,2.02,2.14,1.98,2.14,1086222,0
+HTT.US,D,20230712,000000,2.11,2.155,2.07,2.08,913759,0
+HTT.US,D,20230713,000000,2.07,2.22,2.07,2.19,1858346,0
+HTT.US,D,20230714,000000,2.19,2.28,2.16,2.2,1808507,0
+HTT.US,D,20230717,000000,2.22,2.35,2.2,2.34,898763,0
+HTT.US,D,20230718,000000,2.3,2.36,2.26,2.3,843896,0
+HTT.US,D,20230719,000000,2.28,2.345,2.24,2.25,994336,0
+HTT.US,D,20230720,000000,2.18,2.23,2.13,2.13,808228,0
+HTT.US,D,20230721,000000,2.16,2.28,2.13,2.25,723197,0
+HTT.US,D,20230724,000000,2.27,2.36,2.27,2.34,769371,0
+HTT.US,D,20230725,000000,2.33,2.42,2.33,2.39,883589,0
+HTT.US,D,20230726,000000,2.37,2.42,2.35,2.35,704252,0
+HTT.US,D,20230727,000000,2.36,2.385,2.215,2.24,797848,0
+HTT.US,D,20230728,000000,2.29,2.47,2.29,2.43,1739501,0
+HTT.US,D,20230731,000000,2.47,2.47,2.4025,2.44,579727,0
+HTT.US,D,20230801,000000,2.4,2.44,2.36,2.38,869090,0
+HTT.US,D,20230802,000000,2.31,2.43,2.3,2.3,770238,0
+HTT.US,D,20230803,000000,2.3,2.41,2.29,2.4,1103770,0
+HTT.US,D,20230804,000000,2.4,2.45,2.365,2.38,662499,0
+HTT.US,D,20230807,000000,2.38,2.4392,2.32,2.34,823761,0
+HTT.US,D,20230808,000000,2.32,2.42,2.295,2.4,1023816,0
+HTT.US,D,20230809,000000,2.41,2.48,2.39,2.47,1001746,0
+HTT.US,D,20230810,000000,2.47,2.54,2.45,2.47,1259087,0
+HTT.US,D,20230811,000000,2.44,2.485,2.35,2.37,868172,0
+HTT.US,D,20230814,000000,2.32,2.39,2.29,2.29,783442,0
+HTT.US,D,20230815,000000,2.29,2.32,2.2,2.25,616735,0
+HTT.US,D,20230816,000000,2.23,2.295,2.14,2.15,718320,0
+HTT.US,D,20230817,000000,2.16,2.2198,2.13,2.16,708315,0
+HTT.US,D,20230818,000000,2.12,2.28,2.11,2.25,515518,0
+HTT.US,D,20230821,000000,2.21,2.28,2.14,2.16,826496,0
+HTT.US,D,20230822,000000,2.17,2.2299,2.145,2.18,666604,0
+HTT.US,D,20230823,000000,2.19,2.34,2.19,2.34,889050,0
+HTT.US,D,20230824,000000,2.34,2.425,2.31,2.33,770865,0
+HTT.US,D,20230825,000000,2.3,2.45,2.3,2.44,782369,0
+HTT.US,D,20230828,000000,2.4,2.47,2.36,2.42,1055742,0
+HTT.US,D,20230829,000000,2.41,2.5,2.38,2.4,930198,0
+HTT.US,D,20230830,000000,2.38,2.465,2.37,2.4,707419,0
+HTT.US,D,20230831,000000,2.39,2.535,2.39,2.52,1231652,0
+HTT.US,D,20230901,000000,2.53,2.53,2.42,2.42,760398,0
+HTT.US,D,20230905,000000,2.42,2.45,2.33,2.34,611293,0
+HTT.US,D,20230906,000000,2.33,2.4312,2.33,2.37,762351,0
+HTT.US,D,20230907,000000,2.3,2.34,1.93,1.96,1434413,0
+HTT.US,D,20230908,000000,1.92,2,1.788,1.8,1350013,0
+HTT.US,D,20230911,000000,1.81,1.87,1.72,1.73,1091831,0
+HTT.US,D,20230912,000000,1.7,1.78,1.64,1.75,1494576,0
+HTT.US,D,20230913,000000,1.75,1.94,1.75,1.88,1089234,0
+HTT.US,D,20230914,000000,1.88,2.03,1.88,2.01,853048,0
+HTT.US,D,20230915,000000,2,2.07,1.97,2.03,900308,0
+HTT.US,D,20230918,000000,2.03,2.15,2.03,2.08,854355,0
+HTT.US,D,20230919,000000,2.08,2.13,1.98,2.09,1054095,0
+HTT.US,D,20230920,000000,2.09,2.16,2,2,698989,0
+HTT.US,D,20230921,000000,1.96,2.06,1.9,1.99,590806,0
+HTT.US,D,20230922,000000,2.02,2.07,1.99,2.06,416008,0
+HTT.US,D,20230925,000000,1.99,2.1,1.965,1.98,672481,0
+HTT.US,D,20230926,000000,1.94,2.06,1.9273,2.04,670833,0
+HTT.US,D,20230927,000000,2.06,2.14,2.06,2.13,569511,0
+HTT.US,D,20230928,000000,2.13,2.19,2.125,2.13,661074,0
+HTT.US,D,20230929,000000,2.16,2.195,2.11,2.12,791517,0
+HTT.US,D,20231002,000000,2.1,2.19,2.1,2.16,558629,0
+HTT.US,D,20231003,000000,2.1,2.19,2.06,2.07,673129,0
+HTT.US,D,20231004,000000,2.11,2.12,2,2.03,597290,0
+HTT.US,D,20231005,000000,2.04,2.08,2.025,2.05,861966,0
+HTT.US,D,20231006,000000,2.03,2.15,2.03,2.15,470462,0
+HTT.US,D,20231009,000000,2.12,2.185,2.1,2.12,434786,0
+HTT.US,D,20231010,000000,2.13,2.19,1.96,2.1,1053748,0
+HTT.US,D,20231011,000000,2.1,2.15,2.075,2.09,455820,0
+HTT.US,D,20231012,000000,2.08,2.13,2.03,2.04,516043,0
+HTT.US,D,20231013,000000,2.03,2.08,2.02,2.03,463576,0
+HTT.US,D,20231016,000000,1.97,2.05,1.97,1.97,642608,0
+HTT.US,D,20231017,000000,1.96,2.05,1.96,2.02,389731,0
+HTT.US,D,20231018,000000,1.98,2.03,1.89,1.9,615092,0
+HTT.US,D,20231019,000000,1.91,1.95,1.905,1.91,581984,0
+HTT.US,D,20231020,000000,1.92,1.93,1.8301,1.84,476513,0
+HTT.US,D,20231023,000000,1.82,1.87,1.82,1.84,448832,0
+HTT.US,D,20231024,000000,1.86,1.93,1.83,1.84,748791,0
+HTT.US,D,20231025,000000,1.85,1.93,1.77,1.77,734033,0
+HTT.US,D,20231026,000000,1.79,1.84,1.74,1.77,903578,0
+HTT.US,D,20231027,000000,1.78,1.86,1.78,1.8,650224,0
+HTT.US,D,20231030,000000,1.81,1.845,1.79,1.82,553282,0
+HTT.US,D,20231031,000000,1.8,1.85,1.655,1.68,861353,0
+HTT.US,D,20231101,000000,1.67,1.76,1.67,1.71,554989,0
+HTT.US,D,20231102,000000,1.71,1.77,1.69,1.73,736009,0
+HTT.US,D,20231103,000000,1.79,1.83,1.75,1.76,742709,0
+HTT.US,D,20231106,000000,1.75,1.81,1.75,1.79,299975,0
+HTT.US,D,20231107,000000,1.76,1.8,1.76,1.78,294080,0
+HTT.US,D,20231108,000000,1.75,1.78,1.74,1.75,374119,0
+HTT.US,D,20231109,000000,1.74,1.78,1.71,1.72,442287,0
+HTT.US,D,20231110,000000,1.74,1.755,1.7006,1.75,235753,0
+HTT.US,D,20231113,000000,1.72,1.7501,1.7,1.7,350214,0
+HTT.US,D,20231114,000000,1.73,1.75,1.72,1.74,303236,0
+HTT.US,D,20231115,000000,1.75,1.8,1.75,1.79,265319,0
+HTT.US,D,20231116,000000,1.79,1.79,1.74,1.74,433366,0
+HTT.US,D,20231117,000000,1.73,1.765,1.72,1.72,345170,0
+HTT.US,D,20231120,000000,1.74,1.795,1.735,1.79,305444,0
+HTT.US,D,20231121,000000,1.81,1.82,1.72,1.72,419905,0
+HTT.US,D,20231122,000000,1.75,1.76,1.7,1.7,327154,0
+HTT.US,D,20231124,000000,1.68,1.68,1.61,1.61,332047,0
+HTT.US,D,20231127,000000,1.61,1.64,1.57,1.59,465463,0
+HTT.US,D,20231128,000000,1.57,1.6,1.56,1.57,429936,0
+HTT.US,D,20231129,000000,1.59,1.62,1.58,1.59,404410,0
+HTT.US,D,20231130,000000,1.57,1.6,1.555,1.58,234165,0
+HTT.US,D,20231201,000000,1.55,1.645,1.55,1.64,323458,0
+HTT.US,D,20231204,000000,1.62,1.795,1.62,1.75,977415,0
+HTT.US,D,20231205,000000,1.73,1.77,1.73,1.77,472417,0
+HTT.US,D,20231206,000000,1.78,1.86,1.75,1.85,1074129,0
+HTT.US,D,20231207,000000,1.86,1.91,1.76,1.83,949195,0
+HTT.US,D,20231208,000000,1.86,1.9,1.82,1.86,827949,0
+HTT.US,D,20231211,000000,1.79,1.87,1.705,1.85,1086233,0
+HTT.US,D,20231212,000000,1.85,2,1.85,1.99,676768,0
+HTT.US,D,20231213,000000,2,2.05,1.98,2.05,1246699,0
+HTT.US,D,20231214,000000,2.05,2.09,2.04,2.08,921671,0
+HTT.US,D,20231215,000000,2.08,2.09,1.98,2.02,947778,0
+HTT.US,D,20231218,000000,2,2.05,1.98,2.05,863061,0
+HTT.US,D,20231219,000000,2.03,2.12,2.01,2.11,868109,0
+HTT.US,D,20231220,000000,2.07,2.1,1.98,1.98,804931,0
+HTT.US,D,20231221,000000,1.98,2.1,1.98,2.09,1052392,0
+HTT.US,D,20231222,000000,2.07,2.1488,2.03,2.14,928948,0
+HTT.US,D,20231226,000000,2.16,2.168,2.11,2.13,723266,0
+HTT.US,D,20231227,000000,2.13,2.15,2.105,2.14,695205,0
+HTT.US,D,20231228,000000,2.09,2.19,2.09,2.09,797180,0
+HTT.US,D,20231229,000000,2.06,2.105,2.03,2.04,763225,0
+HTT.US,D,20240102,000000,2.01,2.04,1.95,1.98,641846,0
+HTT.US,D,20240103,000000,1.96,2.09,1.96,2.09,724961,0
+HTT.US,D,20240104,000000,2.06,2.145,2.04,2.12,902263,0
+HTT.US,D,20240105,000000,2.1,2.19,2.09,2.17,730798,0
+HTT.US,D,20240108,000000,2.14,2.185,2.11,2.11,405457,0
+HTT.US,D,20240109,000000,2.11,2.185,2.09,2.17,1279316,0
+HTT.US,D,20240110,000000,2.15,2.245,2.135,2.24,1417087,0
+HTT.US,D,20240111,000000,2.24,2.25,2.15,2.19,755356,0
+HTT.US,D,20240112,000000,2.2,2.2405,2.16,2.16,651640,0
+HTT.US,D,20240116,000000,2.13,2.2,2.1,2.15,1203455,0
+HTT.US,D,20240117,000000,2.15,2.21,2.14,2.15,2799281,0
+HTT.US,D,20240118,000000,2.13,2.2,2.125,2.17,1230354,0
+HTT.US,D,20240119,000000,2.19,2.21,2.11,2.14,1697243,0
+HTT.US,D,20240122,000000,2.12,2.16,2,2.01,1230785,0
+HTT.US,D,20240123,000000,2,2.06,1.97,2.02,788855,0
+HTT.US,D,20240124,000000,2.05,2.09,2.01,2.06,935665,0
+HTT.US,D,20240125,000000,2.07,2.07,2.0225,2.04,323969,0
+HTT.US,D,20240126,000000,2.02,2.09,2.01,2.03,307175,0
+HTT.US,D,20240129,000000,2.01,2.08,2,2.06,472227,0
+HTT.US,D,20240130,000000,2.03,2.095,2.02,2.07,761314,0
+HTT.US,D,20240131,000000,2.05,2.1,2.04,2.06,654250,0
+HTT.US,D,20240201,000000,2.2,2.25,2.04,2.14,3628427,0
+HTT.US,D,20240202,000000,2.14,2.19,2.12,2.17,1023755,0
+HTT.US,D,20240205,000000,2.17,2.22,2.16,2.19,1621327,0
+HTT.US,D,20240206,000000,2.14,2.205,2.14,2.19,1202897,0
+HTT.US,D,20240207,000000,2.19,2.21,2.13,2.16,1105337,0
+HTT.US,D,20240208,000000,2.14,2.22,2.14,2.2,609803,0
+HTT.US,D,20240209,000000,2.2,2.32,2.2,2.31,930005,0
+HTT.US,D,20240212,000000,2.3,2.4,2.3,2.33,755154,0
+HTT.US,D,20240213,000000,2.3,2.355,2.2601,2.31,884221,0
+HTT.US,D,20240214,000000,2.32,2.4,2.32,2.4,591120,0
+HTT.US,D,20240215,000000,2.39,2.545,2.385,2.53,2202584,0
+HTT.US,D,20240216,000000,2.52,2.54,2.47,2.47,526350,0
+HTT.US,D,20240220,000000,2.45,2.45,2.38,2.42,799474,0
+HTT.US,D,20240221,000000,2.4,2.47,2.315,2.45,1368579,0
+HTT.US,D,20240222,000000,2.46,2.49,2.44,2.45,755863,0
+HTT.US,D,20240223,000000,2.42,2.49,2.4,2.47,542478,0
+HTT.US,D,20240226,000000,2.47,2.47,2.36,2.38,1131104,0
+HTT.US,D,20240227,000000,2.38,2.44,2.36,2.4,656124,0
+HTT.US,D,20240228,000000,2.35,2.41,2.349,2.39,735043,0
+HTT.US,D,20240229,000000,2.39,2.46,2.385,2.45,872434,0
+HTT.US,D,20240301,000000,2.45,2.45,2.34,2.34,298678,0
+HTT.US,D,20240304,000000,2.33,2.37,2.263,2.34,1553254,0
+HTT.US,D,20240305,000000,2.28,2.405,2.28,2.32,636447,0
+HTT.US,D,20240306,000000,2.33,2.35,2.275,2.31,557938,0
+HTT.US,D,20240307,000000,2.33,2.37,2.3,2.33,190675,0
+HTT.US,D,20240308,000000,2.35,2.42,2.33,2.38,432477,0
+HTT.US,D,20240311,000000,2.38,2.47,2.34,2.45,1379191,0
+HTT.US,D,20240312,000000,2.4,2.52,2.4,2.5,993281,0
+HTT.US,D,20240313,000000,2.47,2.52,2.39,2.41,1089601,0
+HTT.US,D,20240314,000000,2.38,2.46,2.38,2.44,1013939,0
+HTT.US,D,20240315,000000,2.44,2.49,2.41,2.48,2191258,0
+HTT.US,D,20240318,000000,2.56,2.6,2.45,2.51,1708588,0
+HTT.US,D,20240319,000000,2.54,2.54,2.46,2.47,775823,0
+HTT.US,D,20240320,000000,2.46,2.535,2.45,2.51,759399,0
+HTT.US,D,20240321,000000,2.52,2.53,2.48,2.5,938267,0
+HTT.US,D,20240322,000000,2.5,2.51,2.46,2.47,688214,0
+HTT.US,D,20240325,000000,2.45,2.515,2.45,2.45,883178,0
+HTT.US,D,20240326,000000,2.46,2.495,2.45,2.46,546071,0
+HTT.US,D,20240327,000000,2.45,2.532,2.4495,2.49,1253754,0
+HTT.US,D,20240328,000000,2.5,2.54,2.48,2.5,899415,0
+HTT.US,D,20240401,000000,2.5,2.53,2.47,2.5,664264,0
+HTT.US,D,20240402,000000,2.46,2.5,2.365,2.38,1237183,0
+HTT.US,D,20240403,000000,2.39,2.51,2.39,2.46,1029142,0
+HTT.US,D,20240404,000000,2.47,2.51,2.4,2.4,615916,0
+HTT.US,D,20240405,000000,2.425,2.485,2.395,2.42,800712,0
+HTT.US,D,20240408,000000,2.42,2.5,2.42,2.49,1055604,0
+HTT.US,D,20240409,000000,2.48,2.52,2.47,2.5,951644,0
+HTT.US,D,20240410,000000,2.43,2.515,2.43,2.5,1336616,0
+HTT.US,D,20240411,000000,2.49,2.535,2.42,2.43,1177769,0
+HTT.US,D,20240412,000000,2.4,2.495,2.4,2.42,747044,0
+HTT.US,D,20240415,000000,2.42,2.485,2.39,2.41,587505,0
+HTT.US,D,20240416,000000,2.41,2.44,2.31,2.33,762907,0
+HTT.US,D,20240417,000000,2.33,2.38,2.25,2.27,739647,0
+HTT.US,D,20240418,000000,2.25,2.295,2.24,2.25,780912,0
+HTT.US,D,20240419,000000,2.22,2.305,2.22,2.275,626975,0
+HTT.US,D,20240422,000000,2.27,2.36,2.27,2.33,578573,0
+HTT.US,D,20240423,000000,2.33,2.47,2.3,2.47,649814,0
+HTT.US,D,20240424,000000,2.46,2.51,2.43,2.46,896875,0
+HTT.US,D,20240425,000000,2.43,2.51,2.4,2.43,717849,0
+HTT.US,D,20240426,000000,2.44,2.51,2.44,2.46,656734,0
+HTT.US,D,20240429,000000,2.47,2.525,2.47,2.5,1198127,0
+HTT.US,D,20240430,000000,2.47,2.51,2.36,2.38,853027,0
+HTT.US,D,20240501,000000,2.38,2.4559,2.38,2.4,715384,0
+HTT.US,D,20240502,000000,2.43,2.48,2.405,2.41,752489,0
+HTT.US,D,20240503,000000,2.42,2.5,2.42,2.5,647679,0
+HTT.US,D,20240506,000000,2.49,2.515,2.475,2.51,1183666,0
+HTT.US,D,20240507,000000,2.53,2.53,2.4,2.44,959634,0
+HTT.US,D,20240508,000000,2.4,2.415,2.32,2.32,351250,0
+HTT.US,D,20240509,000000,2.3,2.34,2.26,2.28,410460,0
+HTT.US,D,20240510,000000,2.27,2.28,2.07,2.09,708284,0
+HTT.US,D,20240513,000000,2.11,2.15,2.09,2.12,543017,0
+HTT.US,D,20240514,000000,2.1,2.15,2.04,2.04,549005,0
+HTT.US,D,20240515,000000,2.06,2.07,1.97,1.97,532321,0
+HTT.US,D,20240516,000000,1.97,2.02,1.93,1.96,1300163,0
+HTT.US,D,20240517,000000,1.97,2.02,1.87,1.89,435617,0
+HTT.US,D,20240520,000000,1.9,1.945,1.86,1.89,393470,0
+HTT.US,D,20240521,000000,1.9,1.91,1.82,1.82,313952,0
+HTT.US,D,20240522,000000,1.83,1.9,1.8,1.81,306161,0
+HTT.US,D,20240523,000000,1.85,1.89,1.72,1.72,459225,0
+HTT.US,D,20240524,000000,1.72,1.78,1.67,1.69,539004,0
+HTT.US,D,20240528,000000,1.69,1.8,1.66,1.74,453636,0
+HTT.US,D,20240529,000000,1.71,1.74,1.68,1.72,412074,0
+HTT.US,D,20240530,000000,1.72,1.73,1.69,1.71,261523,0
+HTT.US,D,20240531,000000,1.69,1.71,1.68,1.71,262805,0
+HTT.US,D,20240603,000000,1.7,1.74,1.68,1.68,353271,0
+HTT.US,D,20240604,000000,1.7,1.745,1.675,1.69,313887,0
+HTT.US,D,20240605,000000,1.69,1.7,1.65,1.68,481808,0
+HTT.US,D,20240606,000000,1.66,1.71,1.65,1.65,231348,0
+HTT.US,D,20240607,000000,1.64,1.64,1.61,1.62,464039,0
+HTT.US,D,20240610,000000,1.6,1.62,1.535,1.56,680492,0
+HTT.US,D,20240611,000000,1.56,1.58,1.52,1.58,403116,0
+HTT.US,D,20240612,000000,1.6,1.6,1.53,1.53,350834,0
+HTT.US,D,20240613,000000,1.53,1.72,1.53,1.67,950321,0
+HTT.US,D,20240614,000000,1.7,1.8598,1.69,1.78,1249366,0
+HTT.US,D,20240617,000000,1.81,1.82,1.735,1.76,808827,0
+HTT.US,D,20240618,000000,1.75,1.91,1.73,1.88,872595,0
+HTT.US,D,20240620,000000,1.91,1.94,1.835,1.89,965033,0
+HTT.US,D,20240621,000000,1.84,1.91,1.82,1.87,887732,0
+HTT.US,D,20240624,000000,1.85,2.03,1.85,2,783381,0
+HTT.US,D,20240625,000000,2,2.085,2,2.02,644850,0
+HTT.US,D,20240626,000000,1.99,2,1.88,1.89,617068,0
+HTT.US,D,20240627,000000,1.87,1.935,1.87,1.87,322109,0
+HTT.US,D,20240628,000000,1.9,2.02,1.88,1.98,717435,0
+HTT.US,D,20240701,000000,1.95,2.015,1.9,1.91,391748,0
+HTT.US,D,20240702,000000,1.91,1.95,1.87,1.89,502968,0
+HTT.US,D,20240703,000000,1.88,1.93,1.85,1.87,613448,0
+HTT.US,D,20240705,000000,1.84,1.89,1.84,1.87,362995,0
+HTT.US,D,20240708,000000,1.82,1.915,1.82,1.84,466236,0
+HTT.US,D,20240709,000000,1.87,1.9,1.825,1.84,439208,0
+HTT.US,D,20240710,000000,1.84,1.87,1.78,1.79,444815,0
+HTT.US,D,20240711,000000,1.79,1.86,1.79,1.81,455060,0
+HTT.US,D,20240712,000000,1.82,1.83,1.76,1.79,476890,0
+HTT.US,D,20240715,000000,1.8,1.97,1.75,1.95,967277,0
+HTT.US,D,20240716,000000,1.93,1.99,1.9,1.9,493051,0
+HTT.US,D,20240717,000000,1.91,2.1,1.895,2.07,1370023,0
+HTT.US,D,20240718,000000,2.05,2.13,2,2.03,1138902,0
+HTT.US,D,20240719,000000,2.03,2.045,1.94,1.96,481209,0
+HTT.US,D,20240722,000000,1.97,2.0399,1.95,2,215452,0
+HTT.US,D,20240723,000000,1.98,2.01,1.955,1.97,287758,0
+HTT.US,D,20240724,000000,1.9848,1.99,1.86,1.86,227833,0
+HTT.US,D,20240725,000000,1.87,1.945,1.87,1.91,234403,0
+HTT.US,D,20240726,000000,1.92,1.928,1.89,1.91,220131,0
+HTT.US,D,20240729,000000,1.89,1.92,1.885,1.9,185592,0
+HTT.US,D,20240730,000000,1.9,1.91,1.84,1.84,250355,0
+HTT.US,D,20240731,000000,1.88,1.935,1.865,1.91,256149,0
+HTT.US,D,20240801,000000,1.89,1.925,1.76,1.78,493165,0
+HTT.US,D,20240802,000000,1.7708,1.8,1.74,1.79,591120,0
+HTT.US,D,20240805,000000,1.72,1.835,1.68,1.73,715840,0
+HTT.US,D,20240806,000000,1.73,1.7599,1.71,1.71,334769,0
+HTT.US,D,20240807,000000,1.72,1.7491,1.67,1.68,241523,0
+HTT.US,D,20240808,000000,1.68,1.735,1.68,1.69,190251,0
+HTT.US,D,20240809,000000,1.68,1.7,1.65,1.65,181628,0
+HTT.US,D,20240812,000000,1.66,1.6981,1.6501,1.66,121567,0
+HTT.US,D,20240813,000000,1.65,1.74,1.64,1.72,201897,0
+HTT.US,D,20240814,000000,1.74,1.74,1.64,1.66,257847,0
+HTT.US,D,20240815,000000,1.688,1.84,1.688,1.8,366845,0
+HTT.US,D,20240816,000000,1.77,1.835,1.77,1.81,237159,0
+HTT.US,D,20240819,000000,1.82,1.93,1.81,1.9,835012,0
+HTT.US,D,20240820,000000,1.9,1.945,1.82,1.84,650252,0
+HTT.US,D,20240821,000000,1.84,1.91,1.835,1.88,439542,0
+HTT.US,D,20240822,000000,1.87,1.91,1.84,1.84,306044,0
+HTT.US,D,20240823,000000,1.85,1.925,1.85,1.85,295141,0
+HTT.US,D,20240826,000000,1.85,1.91,1.82,1.87,461887,0
+HTT.US,D,20240827,000000,1.87,1.935,1.84,1.9,432591,0
+HTT.US,D,20240828,000000,1.9,1.9,1.79,1.79,366634,0
+HTT.US,D,20240829,000000,1.79,1.855,1.79,1.81,216723,0
+HTT.US,D,20240830,000000,1.8,1.845,1.8,1.84,199783,0
+HTT.US,D,20240903,000000,1.8,1.82,1.755,1.77,359390,0
+HTT.US,D,20240904,000000,1.77,1.84,1.75,1.75,587391,0
+HTT.US,D,20240905,000000,1.72,1.855,1.72,1.84,347405,0
+HTT.US,D,20240906,000000,1.84,1.905,1.8,1.8,345943,0
+HTT.US,D,20240909,000000,1.8,1.84,1.74,1.75,347545,0
+HTT.US,D,20240910,000000,1.77,1.85,1.77,1.84,466041,0
+HTT.US,D,20240911,000000,1.83,1.87,1.82,1.84,319974,0
+HTT.US,D,20240912,000000,1.845,1.87,1.815,1.85,307361,0
+HTT.US,D,20240913,000000,1.86,1.89,1.8,1.83,444196,0
+HTT.US,D,20240916,000000,1.84,1.9,1.82,1.83,1103243,0
+HTT.US,D,20240917,000000,1.83,1.91,1.83,1.89,278042,0
+HTT.US,D,20240918,000000,1.872,1.93,1.85,1.86,280459,0
+HTT.US,D,20240919,000000,1.88,1.92,1.88,1.88,284406,0
+HTT.US,D,20240920,000000,1.88,1.905,1.83,1.83,354986,0
+HTT.US,D,20240923,000000,1.8,1.895,1.77,1.82,716284,0
+HTT.US,D,20240924,000000,1.88,1.94,1.85,1.89,374637,0
+HTT.US,D,20240925,000000,1.86,1.88,1.81,1.83,375974,0
+HTT.US,D,20240926,000000,1.89,2.04,1.89,2.02,898287,0
+HTT.US,D,20240927,000000,2.01,2.1,2,2.07,1122019,0
+HTT.US,D,20240930,000000,2.12,2.19,2.05,2.13,1412484,0
+HTT.US,D,20241001,000000,2.13,2.15,2.085,2.14,1031887,0
+HTT.US,D,20241002,000000,2.53,2.53,2.155,2.28,2420470,0
+HTT.US,D,20241003,000000,2.23,2.32,2.145,2.2,855952,0
+HTT.US,D,20241004,000000,2.23,2.305,2.085,2.29,1612177,0
+HTT.US,D,20241007,000000,2.33,2.42,2.22,2.23,1140704,0
+HTT.US,D,20241008,000000,2.11,2.26,2.109,2.14,702604,0
+HTT.US,D,20241009,000000,2.11,2.18,2.02,2.05,595006,0
+HTT.US,D,20241010,000000,2.04,2.13,2.035,2.1,577177,0
+HTT.US,D,20241011,000000,2.07,2.18,2.03,2.12,430745,0
+HTT.US,D,20241014,000000,2.1,2.165,2.065,2.11,581256,0
+HTT.US,D,20241015,000000,2.06,2.15,2.04,2.06,547000,0
+HTT.US,D,20241016,000000,2.05,2.2,2.05,2.19,566660,0
+HTT.US,D,20241017,000000,2.15,2.185,2.06,2.07,588307,0
+HTT.US,D,20241018,000000,2.12,2.25,2.12,2.22,675367,0
+HTT.US,D,20241021,000000,2.19,2.28,2.19,2.26,487262,0
+HTT.US,D,20241022,000000,2.23,2.3901,2.23,2.34,701372,0
+HTT.US,D,20241023,000000,2.34,2.39,2.26,2.26,568799,0
+HTT.US,D,20241024,000000,2.25,2.34,2.25,2.29,377366,0
+HTT.US,D,20241025,000000,2.275,2.37,2.275,2.35,435396,0
+HTT.US,D,20241028,000000,2.34,2.5,2.34,2.45,772918,0
+HTT.US,D,20241029,000000,2.45,2.48,2.3,2.32,780628,0
+HTT.US,D,20241030,000000,2.29,2.43,2.29,2.35,475860,0
+HTT.US,D,20241031,000000,2.32,2.4392,2.31,2.34,473713,0
+HTT.US,D,20241101,000000,2.33,2.46,2.33,2.41,436147,0
+HTT.US,D,20241104,000000,2.4,2.46,2.39,2.41,424453,0
+HTT.US,D,20241105,000000,2.45,2.4853,2.4,2.43,559562,0
+HTT.US,D,20241106,000000,2.4,2.455,2.32,2.36,532285,0
+HTT.US,D,20241107,000000,2.36,2.46,2.33,2.39,520725,0
+HTT.US,D,20241108,000000,2.32,2.44,2.32,2.39,401766,0
+HTT.US,D,20241111,000000,2.39,2.475,2.3703,2.44,421656,0
+HTT.US,D,20241112,000000,2.4002,2.43,2.34,2.38,364997,0
+HTT.US,D,20241113,000000,2.37,2.42,2.33,2.33,351996,0
+HTT.US,D,20241114,000000,2.34,2.35,2.275,2.3,467396,0
+HTT.US,D,20241115,000000,2.29,2.37,2.2703,2.31,380307,0
+HTT.US,D,20241118,000000,2.2969,2.47,2.2969,2.47,946836,0
+HTT.US,D,20241119,000000,2.44,2.495,2.44,2.45,290990,0
+HTT.US,D,20241120,000000,2.4495,2.5,2.44,2.48,441718,0
+HTT.US,D,20241121,000000,2.48,2.5265,2.42,2.43,472985,0
+HTT.US,D,20241122,000000,2.39,2.44,2.33,2.34,528111,0
+HTT.US,D,20241125,000000,2.35,2.4081,2.28,2.29,476071,0
+HTT.US,D,20241126,000000,2.29,3.1,2.28,3.05,3355823,0
+HTT.US,D,20241127,000000,3.08,3.1676,2.8201,3.04,1382929,0
+HTT.US,D,20241129,000000,2.94,3.199,2.94,3.14,800927,0
+HTT.US,D,20241202,000000,3.12,3.14,2.94,2.95,537860,0
+HTT.US,D,20241203,000000,2.95,3.06,2.9,3.05,810575,0
+HTT.US,D,20241204,000000,3.07,3.07,2.93,2.94,308990,0
+HTT.US,D,20241205,000000,2.915,3.035,2.9,3.02,456873,0
+HTT.US,D,20241206,000000,3.05,3.08,2.845,2.94,1151092,0
+HTT.US,D,20241209,000000,3.03,3.09,2.98,3,560811,0
+HTT.US,D,20241210,000000,2.91,3.09,2.76,3.01,741160,0
+HTT.US,D,20241211,000000,2.9573,3.05,2.93,2.96,551811,0
+HTT.US,D,20241212,000000,2.9,2.99,2.86,2.95,366286,0
+HTT.US,D,20241213,000000,2.95,2.96,2.78,2.81,569625,0
+HTT.US,D,20241216,000000,2.812,2.812,2.64,2.68,629822,0
+HTT.US,D,20241217,000000,2.68,2.738,2.621,2.66,352208,0
+HTT.US,D,20241218,000000,2.6538,2.69,2.53,2.54,449131,0
+HTT.US,D,20241219,000000,2.55,2.635,2.525,2.53,383445,0
+HTT.US,D,20241220,000000,2.5,2.9,2.47,2.89,929242,0
+HTT.US,D,20241223,000000,2.8905,3.03,2.8305,2.96,515275,0
+HTT.US,D,20241224,000000,2.94,2.985,2.85,2.94,255408,0
+HTT.US,D,20241226,000000,2.85,2.995,2.85,2.91,396625,0
+HTT.US,D,20241227,000000,2.9,2.98,2.85,2.94,511575,0
+HTT.US,D,20241230,000000,2.852,2.95,2.852,2.87,243055,0
+HTT.US,D,20241231,000000,2.86,2.92,2.79,2.82,170098,0
+HTT.US,D,20250102,000000,2.84,2.92,2.775,2.8,258430,0
+HTT.US,D,20250103,000000,2.775,2.82,2.74,2.76,230908,0
+HTT.US,D,20250106,000000,2.7261,2.78,2.62,2.67,416102,0
+HTT.US,D,20250107,000000,2.62,2.81,2.6,2.76,302691,0
+HTT.US,D,20250108,000000,2.76,2.83,2.7,2.73,253076,0
+HTT.US,D,20250110,000000,2.6504,2.71,2.58,2.6,325762,0
+HTT.US,D,20250113,000000,2.5701,2.645,2.53,2.6,238526,0
+HTT.US,D,20250114,000000,2.6317,2.73,2.63,2.64,217562,0
+HTT.US,D,20250115,000000,2.7,2.73,2.665,2.7,167115,0
+HTT.US,D,20250116,000000,2.66,2.74,2.66,2.71,120456,0
+HTT.US,D,20250117,000000,2.71,2.9,2.71,2.86,323014,0
+HTT.US,D,20250121,000000,2.87,3,2.83,2.98,305919,0
+HTT.US,D,20250122,000000,2.9,3.08,2.9,2.95,604734,0
+HTT.US,D,20250123,000000,2.94,3,2.91,2.93,325218,0
+HTT.US,D,20250124,000000,2.93,2.97,2.915,2.93,225900,0
+HTT.US,D,20250127,000000,2.92,3.015,2.9,2.98,394203,0
+HTT.US,D,20250128,000000,2.96,2.98,2.865,2.94,162304,0
+HTT.US,D,20250129,000000,2.91,2.985,2.86,2.86,265528,0
+HTT.US,D,20250130,000000,2.89,3.03,2.87,2.97,281490,0
+HTT.US,D,20250131,000000,2.93,2.96,2.81,2.82,241252,0
+HTT.US,D,20250203,000000,2.775,2.84,2.73,2.76,361952,0
+HTT.US,D,20250204,000000,2.74,2.84,2.72,2.79,219017,0
+HTT.US,D,20250205,000000,2.745,2.805,2.71,2.76,260353,0
+HTT.US,D,20250206,000000,2.78,3,2.77,2.97,382601,0
+HTT.US,D,20250207,000000,2.99,3.05,2.93,2.96,441401,0
+HTT.US,D,20250210,000000,2.97,3.03,2.93,2.98,578833,0
+HTT.US,D,20250211,000000,2.95,3.02,2.94,2.98,274356,0
+HTT.US,D,20250212,000000,2.985,3.015,2.96,2.98,287280,0
+HTT.US,D,20250213,000000,2.955,3,2.95,2.98,341253,0
+HTT.US,D,20250214,000000,3,3.34,2.95,3.28,1041535,0
+HTT.US,D,20250218,000000,3.26,3.3,3.07,3.14,578192,0
+HTT.US,D,20250219,000000,3.15,3.15,2.99,3.04,486985,0
+HTT.US,D,20250220,000000,3.07,3.25,3.06,3.2,477863,0
+HTT.US,D,20250221,000000,3.24,3.26,2.95,2.99,534028,0
+HTT.US,D,20250224,000000,2.949,3.0895,2.81,2.82,743186,0
+HTT.US,D,20250225,000000,2.83,2.888,2.795,2.83,273200,0
+HTT.US,D,20250226,000000,2.86,2.95,2.86,2.9,271051,0
+HTT.US,D,20250227,000000,2.89,2.96,2.77,2.8,545308,0
+HTT.US,D,20250228,000000,2.79,2.85,2.75,2.79,403249,0
+HTT.US,D,20250303,000000,2.8193,2.83,2.68,2.71,315873,0
+HTT.US,D,20250304,000000,2.7695,2.7695,2.61,2.67,499759,0
+HTT.US,D,20250305,000000,2.71,2.82,2.71,2.8,421273,0
+HTT.US,D,20250306,000000,2.81,2.83,2.73,2.74,279933,0
+HTT.US,D,20250307,000000,2.75,2.85,2.75,2.77,349011,0
+HTT.US,D,20250310,000000,2.7399,2.7692,2.59,2.6,797568,0
+HTT.US,D,20250311,000000,2.65,2.775,2.635,2.73,432844,0
+HTT.US,D,20250312,000000,2.76,2.775,2.67,2.7,210212,0
+HTT.US,D,20250313,000000,2.7097,2.77,2.68,2.71,374502,0
+HTT.US,D,20250314,000000,2.7206,2.84,2.71,2.73,360239,0
+HTT.US,D,20250317,000000,2.76,2.875,2.72,2.78,580912,0
+HTT.US,D,20250318,000000,2.7677,2.865,2.76,2.84,307742,0
+HTT.US,D,20250319,000000,2.84,3.055,2.82,2.95,639260,0
+HTT.US,D,20250320,000000,2.862,3.09,2.845,2.89,708609,0
+HTT.US,D,20250321,000000,2.89,2.9501,2.84,2.84,316450,0
+HTT.US,D,20250324,000000,2.86,2.87,2.72,2.72,696434,0
+HTT.US,D,20250325,000000,2.765,2.8,2.65,2.67,493491,0
+HTT.US,D,20250326,000000,2.67,2.73,2.645,2.66,482558,0
+HTT.US,D,20250327,000000,2.632,2.74,2.632,2.68,624266,0
+HTT.US,D,20250328,000000,2.66,2.69,2.61,2.63,425807,0
+HTT.US,D,20250331,000000,2.61,2.7277,2.61,2.69,339167,0
+HTT.US,D,20250401,000000,2.72,2.73,2.65,2.65,156566,0
+HTT.US,D,20250402,000000,2.66,2.7,2.65,2.68,147261,0
+HTT.US,D,20250403,000000,2.611,2.67,2.6,2.62,316923,0
+HTT.US,D,20250404,000000,2.54,2.58,2.23,2.28,1299654,0
+HTT.US,D,20250407,000000,2.1,2.3099,2.07,2.16,506090,0
+HTT.US,D,20250408,000000,2.265,2.28,2.125,2.19,434577,0
+HTT.US,D,20250409,000000,2.17,2.265,2.04,2.24,618624,0
+HTT.US,D,20250410,000000,2.22,2.35,2.155,2.29,414714,0
+HTT.US,D,20250411,000000,2.2803,2.39,2.22,2.37,369244,0
+HTT.US,D,20250414,000000,2.375,2.74,2.355,2.59,1261160,0
+HTT.US,D,20250415,000000,2.59,2.61,2.52,2.57,257122,0
+HTT.US,D,20250416,000000,2.51,2.56,2.43,2.46,659107,0
+HTT.US,D,20250417,000000,2.49,2.575,2.47,2.52,546589,0
+HTT.US,D,20250421,000000,2.495,2.53,2.41,2.47,965744,0
+HTT.US,D,20250422,000000,2.4605,2.61,2.4605,2.56,692169,0
+HTT.US,D,20250423,000000,2.59,2.69,2.55,2.63,265056,0
+HTT.US,D,20250424,000000,2.6251,2.69,2.59,2.65,296604,0
+HTT.US,D,20250425,000000,2.63,2.675,2.62,2.65,123853,0
+HTT.US,D,20250428,000000,2.64,2.795,2.64,2.73,600602,0
+HTT.US,D,20250429,000000,2.72,2.76,2.71,2.73,779939,0
+HTT.US,D,20250430,000000,2.7,2.755,2.66,2.72,459846,0
+HTT.US,D,20250501,000000,2.7166,2.725,2.62,2.63,93846,0
+HTT.US,D,20250502,000000,2.69,2.76,2.68,2.72,128068,0
+HTT.US,D,20250505,000000,2.68,2.865,2.68,2.81,1341171,0
+HTT.US,D,20250506,000000,2.825,2.95,2.81,2.87,632258,0
+HTT.US,D,20250507,000000,2.84,2.99,2.84,2.93,471918,0
+HTT.US,D,20250508,000000,2.89,2.995,2.875,2.89,595237,0
+HTT.US,D,20250509,000000,2.89,2.99,2.89,2.93,474963,0
+HTT.US,D,20250512,000000,2.97,3,2.945,2.98,375002,0
+HTT.US,D,20250513,000000,2.96,3.03,2.955,2.99,439040,0
+HTT.US,D,20250514,000000,2.99,3.01,2.89,2.89,159843,0
+HTT.US,D,20250515,000000,2.88,2.95,2.81,2.82,552949,0
+HTT.US,D,20250516,000000,2.81,2.99,2.81,2.93,470340,0
+HTT.US,D,20250519,000000,2.915,2.99,2.915,2.96,223325,0
+HTT.US,D,20250520,000000,2.945,2.98,2.835,2.89,264322,0
+HTT.US,D,20250521,000000,2.88,2.95,2.77,2.79,278862,0
+HTT.US,D,20250522,000000,2.79,2.87,2.77,2.77,479798,0
+HTT.US,D,20250523,000000,2.78,2.85,2.76,2.83,171016,0
+HTT.US,D,20250527,000000,2.83,2.955,2.83,2.9,177298,0
+HTT.US,D,20250528,000000,2.925,2.995,2.92,2.95,316984,0
+HTT.US,D,20250529,000000,2.98,3.03,2.96,2.96,308109,0
+HTT.US,D,20250530,000000,2.9401,2.995,2.9,2.96,181303,0
+HTT.US,D,20250602,000000,2.9,3,2.9,2.96,129843,0
+HTT.US,D,20250603,000000,2.95,3,2.9401,2.97,106518,0
+HTT.US,D,20250604,000000,3,3.0288,2.97,2.99,170293,0
+HTT.US,D,20250605,000000,3.01,3.05,2.98,2.99,220642,0
+HTT.US,D,20250606,000000,2.9846,2.995,2.94,2.97,135771,0
+HTT.US,D,20250609,000000,2.95,3.018,2.9301,2.94,197879,0
+HTT.US,D,20250610,000000,2.94,2.94,2.87,2.93,294930,0
+HTT.US,D,20250611,000000,2.92,2.99,2.92,2.95,237610,0
+HTT.US,D,20250612,000000,2.93,2.98,2.93,2.95,108215,0
+HTT.US,D,20250613,000000,2.9,2.94,2.88,2.93,162234,0
+HTT.US,D,20250616,000000,2.95,2.995,2.88,2.89,249778,0
+HTT.US,D,20250617,000000,2.87,2.945,2.86,2.88,263148,0
+HTT.US,D,20250618,000000,2.87,2.915,2.84,2.9,186362,0
+HTT.US,D,20250620,000000,2.88,2.93,2.845,2.93,359577,0
+HTT.US,D,20250623,000000,2.9,2.935,2.86,2.93,228093,0
+HTT.US,D,20250624,000000,2.9,2.93,2.87,2.87,277513,0
+HTT.US,D,20250625,000000,2.88,2.905,2.86,2.86,197826,0
+HTT.US,D,20250626,000000,2.85,2.91,2.84,2.85,1583031,0
+HTT.US,D,20250627,000000,2.851,3.13,2.8355,3.09,5031663,0
+HTT.US,D,20250630,000000,3.11,3.2291,3.095,3.14,448450,0
+HTT.US,D,20250701,000000,3.115,3.15,3.03,3.03,227278,0
+HTT.US,D,20250702,000000,3.03,3.06,2.99,3.01,171358,0
+HTT.US,D,20250703,000000,2.99,3.04,2.99,3.02,135853,0
+HTT.US,D,20250707,000000,3.04,3.45,3.01,3.3,1176568,0
+HTT.US,D,20250708,000000,3.3275,3.5,3.21,3.23,696007,0
+HTT.US,D,20250709,000000,3.27,3.36,3.2018,3.33,414929,0
+HTT.US,D,20250710,000000,3.34,3.47,3.33,3.44,317896,0
+HTT.US,D,20250711,000000,3.3932,3.46,3.31,3.39,307105,0
+HTT.US,D,20250714,000000,3.392,3.5,3.39,3.46,333617,0
+HTT.US,D,20250715,000000,3.4798,3.5,3.38,3.38,225016,0
+HTT.US,D,20250716,000000,3.37,3.37,3.19,3.22,280669,0
+HTT.US,D,20250717,000000,3.22,3.27,3.15,3.22,271974,0
+HTT.US,D,20250718,000000,3.25,3.285,3.16,3.19,102670,0
+HTT.US,D,20250721,000000,3.2,3.38,3.2,3.32,360336,0
+HTT.US,D,20250722,000000,3.34,3.39,3.2747,3.32,212550,0
+HTT.US,D,20250723,000000,3.34,3.435,3.32,3.39,207474,0
+HTT.US,D,20250724,000000,3.4,3.43,3.3,3.31,313861,0
+HTT.US,D,20250725,000000,3.33,3.36,3.24,3.26,204293,0
+HTT.US,D,20250728,000000,3.3,3.41,3.28,3.36,318794,0
+HTT.US,D,20250729,000000,3.39,3.52,3.37,3.48,548583,0
+HTT.US,D,20250730,000000,3.5,3.85,3.47,3.73,1623483,0
+HTT.US,D,20250731,000000,3.74,4.07,3.73,4.04,1417274,0
+HTT.US,D,20250801,000000,3.95,4.1,3.92,3.95,1179249,0
+HTT.US,D,20250804,000000,3.9528,4.36,3.9528,4.33,710801,0
+HTT.US,D,20250805,000000,4.28,4.3,3.93,3.96,884824,0
+HTT.US,D,20250806,000000,3.9412,4.1,3.8302,4.04,332968,0
+HTT.US,D,20250807,000000,4.03,4.13,3.9237,4.1,362169,0
+HTT.US,D,20250808,000000,4.12,4.3,4.08,4.21,624495,0
+HTT.US,D,20250811,000000,4.1442,4.1962,4.06,4.15,113817,0
+HTT.US,D,20250812,000000,4.1554,4.19,4.085,4.1,95039,0
+HTT.US,D,20250813,000000,4.15,4.535,4.15,4.32,1009881,0
+HTT.US,D,20250814,000000,4.2815,4.3128,4.175,4.24,446503,0
+HTT.US,D,20250815,000000,4.27,4.729,4.26,4.67,948742,0
+HTT.US,D,20250818,000000,4.66,5.08,4.6287,5.02,1416623,0
+HTT.US,D,20250819,000000,5.08,5.08,4.78,4.84,859859,0
+HTT.US,D,20250820,000000,4.84,4.91,4.65,4.9,606349,0
+HTT.US,D,20250821,000000,4.82,4.86,4.48,4.71,875484,0
+HTT.US,D,20250822,000000,4.75,4.78,4.64,4.72,277518,0
+HTT.US,D,20250825,000000,4.69,4.74,4.53,4.57,526556,0
+HTT.US,D,20250826,000000,4.58,4.86,4.52,4.84,1082495,0
+HTT.US,D,20250827,000000,4.7448,4.79,4.61,4.64,401376,0
+HTT.US,D,20250828,000000,4.64,4.69,4.56,4.58,396913,0
+HTT.US,D,20250829,000000,4.5597,4.62,4.52,4.56,316427,0
+HTT.US,D,20250902,000000,4.52,4.745,4.5,4.66,238095,0
+HTT.US,D,20250903,000000,4.68,4.75,4.62,4.73,274689,0
+HTT.US,D,20250904,000000,4.68,4.74,4.48,4.49,329693,0
+HTT.US,D,20250905,000000,4.5443,4.56,4.38,4.44,370807,0
+HTT.US,D,20250908,000000,4.425,4.425,4.16,4.19,419240,0
+HTT.US,D,20250909,000000,4.17,4.26,4.08,4.23,458046,0
+HTT.US,D,20250910,000000,4.245,4.28,4.1,4.12,221250,0
+HTT.US,D,20250911,000000,4.145,4.32,4.145,4.3,205163,0
+HTT.US,D,20250912,000000,4.3,4.31,4.21,4.28,236344,0
+HTT.US,D,20250915,000000,4.31,4.37,4.275,4.36,187100,0
+HTT.US,D,20250916,000000,4.35,4.36,4.12,4.15,327952,0
+HTT.US,D,20250917,000000,4.17,4.22,4.09,4.12,272086,0
+HTT.US,D,20250918,000000,4.2,4.2,3.91,3.94,486363,0
+HTT.US,D,20250919,000000,3.925,3.99,3.86,3.91,255809,0
+HTT.US,D,20250922,000000,3.81,4.085,3.8,4.02,519687,0
+HTT.US,D,20250923,000000,4.1,4.26,4.1,4.16,456214,0
+HTT.US,D,20250924,000000,4.2,4.22,4.08,4.15,288999,0
+HTT.US,D,20250925,000000,4.12,4.5,4.11,4.45,614720,0
+HTT.US,D,20250926,000000,4.47,4.64,4.45,4.47,474859,0
+HTT.US,D,20250929,000000,4.47,4.5156,4.31,4.38,476022,0
+HTT.US,D,20250930,000000,4.34,4.4,4.24,4.27,331700,0
+HTT.US,D,20251001,000000,4.27,4.47,4.26,4.39,298004,0
+HTT.US,D,20251002,000000,4.42,4.58,4.42,4.55,319180,0
+HTT.US,D,20251003,000000,4.5152,4.6453,4.43,4.45,321916,0
+HTT.US,D,20251006,000000,4.3136,4.7,4.28,4.61,558157,0
+HTT.US,D,20251007,000000,4.7,4.77,4.6,4.61,411143,0
+HTT.US,D,20251008,000000,4.5,4.72,4.5,4.62,251972,0
+HTT.US,D,20251009,000000,4.6752,4.71,4.58,4.65,217660,0
+HTT.US,D,20251010,000000,4.635,4.75,4.23,4.26,600760,0
+HTT.US,D,20251013,000000,4.25,4.5,4.25,4.37,383973,0
+HTT.US,D,20251014,000000,4.3,4.57,4.29,4.52,291431,0
+HTT.US,D,20251015,000000,4.56,4.7,4.46,4.6,282348,0
+HTT.US,D,20251016,000000,4.535,4.65,4.43,4.48,289044,0
+HTT.US,D,20251017,000000,4.445,4.47,4.34,4.37,263954,0
+HTT.US,D,20251020,000000,4.42,4.435,4.33,4.42,350832,0
+HTT.US,D,20251021,000000,4.4,4.48,4.33,4.38,263299,0
+HTT.US,D,20251022,000000,4.29,4.4665,4.29,4.42,301531,0
+HTT.US,D,20251023,000000,4.41,4.505,4.3758,4.42,281626,0
+HTT.US,D,20251024,000000,4.47,4.5,4.42,4.44,194010,0
+HTT.US,D,20251027,000000,4.5,4.9,4.47,4.84,486926,0
+HTT.US,D,20251028,000000,4.795,4.9363,4.69,4.73,384251,0
+HTT.US,D,20251029,000000,4.64,4.82,4.52,4.58,259483,0
+HTT.US,D,20251030,000000,4.58,4.8,4.51,4.56,337691,0
+HTT.US,D,20251031,000000,4.57,4.83,4.51,4.78,213899,0
+HTT.US,D,20251103,000000,4.76,4.95,4.7024,4.91,389923,0
+HTT.US,D,20251104,000000,4.77,4.9651,4.77,4.86,367592,0
+HTT.US,D,20251105,000000,4.84,4.98,4.7867,4.95,323315,0
+HTT.US,D,20251106,000000,4.92,5.05,4.73,4.76,333814,0
+HTT.US,D,20251107,000000,4.77,4.775,4.62,4.75,310780,0
+HTT.US,D,20251110,000000,4.85,4.945,4.76,4.78,234812,0
+HTT.US,D,20251111,000000,4.76,4.84,4.64,4.67,215345,0
+HTT.US,D,20251112,000000,4.67,4.93,4.67,4.88,262024,0
+HTT.US,D,20251113,000000,4.85,4.93,4.76,4.79,222205,0
+HTT.US,D,20251114,000000,4.79,4.94,4.7042,4.91,180178,0
+HTT.US,D,20251117,000000,4.93,4.93,4.7,4.75,266330,0
+HTT.US,D,20251118,000000,4.79,4.95,4.75,4.91,308629,0
+HTT.US,D,20251119,000000,4.865,4.865,4.61,4.7,318873,0
+HTT.US,D,20251120,000000,4.79,4.81,4.55,4.56,269714,0
+HTT.US,D,20251121,000000,4.55,4.6,4.28,4.37,381248,0
+HTT.US,D,20251124,000000,4.41,4.88,4.4,4.82,563680,0
+HTT.US,D,20251125,000000,4.87,4.91,4.76,4.88,400831,0
+HTT.US,D,20251126,000000,4.89,4.905,4.79,4.88,276583,0
+HTT.US,D,20251128,000000,4.88,4.89,4.83,4.83,176541,0
+HTT.US,D,20251201,000000,4.808,4.84,4.66,4.75,193843,0
+HTT.US,D,20251202,000000,4.69,4.805,4.69,4.78,173621,0
+HTT.US,D,20251203,000000,4.795,4.85,4.77,4.84,101003,0
+HTT.US,D,20251204,000000,4.84,4.89,4.83,4.87,181224,0
+HTT.US,D,20251205,000000,4.84,4.89,4.84,4.89,167634,0
+HTT.US,D,20251208,000000,4.87,4.87,4.45,4.52,533771,0
+HTT.US,D,20251209,000000,4.42,4.42,4.05,4.2,601591,0
+HTT.US,D,20251210,000000,4.16,4.19,3.89,3.97,532794,0
+HTT.US,D,20251211,000000,3.96,4.12,3.935,3.96,284001,0
+HTT.US,D,20251212,000000,3.96,4.12,3.95,4.08,322790,0
+HTT.US,D,20251215,000000,4.03,4.08,3.81,3.81,219894,0
+HTT.US,D,20251216,000000,3.76,3.81,3.64,3.76,443451,0
+HTT.US,D,20251217,000000,3.84,3.9299,3.68,3.69,275959,0
+HTT.US,D,20251218,000000,3.71,3.81,3.7,3.76,207649,0
+HTT.US,D,20251219,000000,3.76,3.865,3.75,3.83,383039,0
+HTT.US,D,20251222,000000,3.88,4.03,3.75,3.87,278300,0
+HTT.US,D,20251223,000000,3.81,4.02,3.705,3.97,475300,0
+HTT.US,D,20251224,000000,3.96,4.03,3.89,3.93,110576,0
+HTT.US,D,20251226,000000,3.93,3.99,3.9,3.93,116865,0
+HTT.US,D,20251229,000000,3.88,3.91,3.7,3.84,1219137,0
+HTT.US,D,20251230,000000,3.88,3.88,3.79,3.8,189669,0
+HTT.US,D,20251231,000000,3.77,3.79,3.53,3.55,384849,0
+HTT.US,D,20260102,000000,3.58,3.68,3.49,3.51,461863,0
+HTT.US,D,20260105,000000,3.53,3.61,3.45,3.57,232267,0
+HTT.US,D,20260106,000000,3.68,3.68,3.23,3.39,623926,0
+HTT.US,D,20260107,000000,3.38,3.42,3.23,3.25,244544,0
+HTT.US,D,20260108,000000,3.315,3.34,3.23,3.29,157877,0
+HTT.US,D,20260109,000000,3.39,3.39,3.175,3.18,168675,0
+HTT.US,D,20260112,000000,3.18,3.25,3.15,3.2,270823,0
+HTT.US,D,20260113,000000,3.22,3.24,3.085,3.13,263781,0
+HTT.US,D,20260114,000000,3.14,3.17,3.02,3.04,335994,0
+HTT.US,D,20260115,000000,3.04,3.105,2.97,3,318616,0
+HTT.US,D,20260116,000000,3,3.045,2.98,3.03,244371,0
+HTT.US,D,20260120,000000,3,3.145,2.99,3.06,234881,0
+HTT.US,D,20260121,000000,3.03,3.15,3.03,3.09,198498,0
+HTT.US,D,20260122,000000,3.065,3.23,3.065,3.1,388569,0
+HTT.US,D,20260123,000000,3.07,3.145,3.06,3.1,189560,0
+HTT.US,D,20260126,000000,3.15,3.2794,3.08,3.11,328636,0
+HTT.US,D,20260127,000000,3.1,3.11,3.05,3.08,101424,0
+HTT.US,D,20260128,000000,3.05,3.115,3.02,3.08,172378,0
+HTT.US,D,20260129,000000,3.065,3.07,2.95,2.98,359484,0
+HTT.US,D,20260130,000000,2.98,3.035,2.91,2.91,126897,0
+HTT.US,D,20260202,000000,2.91,2.925,2.84,2.87,171360,0
+HTT.US,D,20260203,000000,2.9,2.9,2.795,2.81,244176,0
+HTT.US,D,20260204,000000,2.85,2.975,2.8,2.87,244314,0
+HTT.US,D,20260205,000000,2.825,2.91,2.79,2.8,212456,0
+HTT.US,D,20260206,000000,2.855,2.94,2.81,2.89,157401,0
+HTT.US,D,20260209,000000,2.88,2.92,2.87,2.9,129910,0
+HTT.US,D,20260210,000000,2.96,2.99,2.85,2.85,113167,0
+HTT.US,D,20260211,000000,2.86,2.86,2.78,2.78,107226,0
+HTT.US,D,20260212,000000,2.765,2.85,2.75,2.77,116989,0
+HTT.US,D,20260213,000000,2.75,2.775,2.72,2.73,152530,0
+HTT.US,D,20260217,000000,2.74,2.85,2.74,2.75,103945,0
+HTT.US,D,20260218,000000,2.77,2.82,2.76,2.76,62758,0
diff --git a/daily/us/nyse stocks/1/ibuf.us.txt b/daily/us/nyse stocks/1/ibuf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f4638fbd400c5590eca2b820632aafae0984ebb1
--- /dev/null
+++ b/daily/us/nyse stocks/1/ibuf.us.txt	
@@ -0,0 +1,408 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBUF.US,D,20240703,000000,25.15,25.1625,25.15,25.161,12715,0
+IBUF.US,D,20240705,000000,25.1805,25.24,25.18,25.2201,6117,0
+IBUF.US,D,20240708,000000,25.23,25.23,25.195,25.2,3058,0
+IBUF.US,D,20240709,000000,25.1701,25.175,25.1701,25.175,1646,0
+IBUF.US,D,20240710,000000,25.265,25.27,25.265,25.2651,2353,0
+IBUF.US,D,20240711,000000,25.29,25.31,25.2801,25.2801,3670,0
+IBUF.US,D,20240712,000000,25.355,25.3799,25.34,25.34,996,0
+IBUF.US,D,20240715,000000,25.3,25.35,25.3,25.3101,78720,0
+IBUF.US,D,20240716,000000,25.3,25.35,25.28,25.3301,7499,0
+IBUF.US,D,20240717,000000,25.33,25.34,25.3062,25.3101,8047,0
+IBUF.US,D,20240718,000000,25.32,25.32,25.2498,25.2498,1347,0
+IBUF.US,D,20240719,000000,25.25,25.25,25.2052,25.2062,1632,0
+IBUF.US,D,20240722,000000,25.3,25.3075,25.26,25.3001,4542,0
+IBUF.US,D,20240723,000000,25.28,25.305,25.2755,25.2755,4573,0
+IBUF.US,D,20240724,000000,25.23,25.23,25.17,25.1801,4365,0
+IBUF.US,D,20240725,000000,25.13,25.18,25.12,25.1358,4159,0
+IBUF.US,D,20240726,000000,25.2,25.26,25.2,25.2361,221,0
+IBUF.US,D,20240729,000000,25.22,25.24,25.21,25.24,3245,0
+IBUF.US,D,20240730,000000,25.22,25.2301,25.22,25.2301,1213,0
+IBUF.US,D,20240731,000000,25.32,25.3794,25.32,25.3286,3877,0
+IBUF.US,D,20240801,000000,25.17,25.18,25.0954,25.1101,1153,0
+IBUF.US,D,20240802,000000,24.975,24.975,24.9624,24.9624,1982,0
+IBUF.US,D,20240805,000000,24.77,24.79,24.77,24.79,2772,0
+IBUF.US,D,20240806,000000,24.73,24.86,24.72,24.79,43607,0
+IBUF.US,D,20240807,000000,24.8727,24.9,24.8506,24.8506,2640,0
+IBUF.US,D,20240808,000000,25.03,25.03,25.005,25.0101,1054,0
+IBUF.US,D,20240809,000000,25.06,25.06,25.0551,25.0551,2604,0
+IBUF.US,D,20240812,000000,25.0695,25.08,25.05,25.05,1164,0
+IBUF.US,D,20240813,000000,25.18,25.24,25.1614,25.23,2151,0
+IBUF.US,D,20240814,000000,25.25,25.27,25.2451,25.2451,1221,0
+IBUF.US,D,20240815,000000,25.39,25.39,25.35,25.35,1492,0
+IBUF.US,D,20240816,000000,25.43,25.43,25.405,25.405,779,0
+IBUF.US,D,20240819,000000,25.51,25.52,25.4786,25.52,1972,0
+IBUF.US,D,20240820,000000,25.4716,25.4742,25.4716,25.4742,1381,0
+IBUF.US,D,20240821,000000,25.5386,25.54,25.5151,25.5151,1560,0
+IBUF.US,D,20240822,000000,25.52,25.52,25.4851,25.4851,990,0
+IBUF.US,D,20240823,000000,25.585,25.61,25.5826,25.5826,747,0
+IBUF.US,D,20240826,000000,25.6,25.6,25.6,25.6,628,0
+IBUF.US,D,20240827,000000,25.62,25.62,25.6001,25.6001,1494,0
+IBUF.US,D,20240828,000000,25.63,25.63,25.59,25.59,431,0
+IBUF.US,D,20240829,000000,25.6,25.65,25.6,25.61,5353,0
+IBUF.US,D,20240830,000000,25.645,25.645,25.6433,25.6433,330,0
+IBUF.US,D,20240903,000000,25.6,25.61,25.555,25.555,3898,0
+IBUF.US,D,20240904,000000,25.56,25.56,25.5301,25.5301,572,0
+IBUF.US,D,20240905,000000,25.5301,25.5301,25.5301,25.5301,123,0
+IBUF.US,D,20240906,000000,25.47,25.47,25.3974,25.3974,890,0
+IBUF.US,D,20240909,000000,25.53,25.53,25.4901,25.4901,3302,0
+IBUF.US,D,20240910,000000,25.427,25.4701,25.427,25.4701,277,0
+IBUF.US,D,20240911,000000,25.39,25.54,25.39,25.5229,875,0
+IBUF.US,D,20240912,000000,25.54,25.61,25.54,25.5933,735,0
+IBUF.US,D,20240913,000000,25.6544,25.6544,25.6251,25.6251,1135,0
+IBUF.US,D,20240916,000000,25.69,25.71,25.69,25.71,10838,0
+IBUF.US,D,20240917,000000,25.67,25.67,25.667,25.667,5430,0
+IBUF.US,D,20240918,000000,25.61,25.6529,25.61,25.6529,102,0
+IBUF.US,D,20240919,000000,25.78,25.78,25.7551,25.7551,727,0
+IBUF.US,D,20240920,000000,25.745,25.77,25.745,25.7501,406,0
+IBUF.US,D,20240923,000000,25.765,25.79,25.765,25.7701,398,0
+IBUF.US,D,20240924,000000,25.7801,25.7801,25.7801,25.7801,175,0
+IBUF.US,D,20240925,000000,25.8094,25.81,25.7749,25.7749,1351,0
+IBUF.US,D,20240926,000000,25.8081,25.83,25.8,25.8,2763,0
+IBUF.US,D,20240927,000000,25.83,25.84,25.81,25.81,2924,0
+IBUF.US,D,20240930,000000,25.84,25.84,25.81,25.84,6863,0
+IBUF.US,D,20241001,000000,25.91,25.91,25.6627,25.74,10771,0
+IBUF.US,D,20241002,000000,25.86,25.86,25.6759,25.7175,10935,0
+IBUF.US,D,20241003,000000,25.61,25.63,25.595,25.63,4578,0
+IBUF.US,D,20241004,000000,25.67,25.7,25.6617,25.6999,8379,0
+IBUF.US,D,20241007,000000,25.645,25.68,25.56,25.6201,21717,0
+IBUF.US,D,20241008,000000,25.5722,25.63,25.56,25.6136,1956,0
+IBUF.US,D,20241009,000000,25.59,25.65,25.56,25.6237,9273,0
+IBUF.US,D,20241010,000000,25.63,25.63,25.55,25.5949,2312,0
+IBUF.US,D,20241011,000000,25.68,25.7,25.64,25.6751,2012,0
+IBUF.US,D,20241014,000000,25.69,25.73,25.6745,25.73,789,0
+IBUF.US,D,20241015,000000,25.6,25.6185,25.5422,25.5501,1154,0
+IBUF.US,D,20241016,000000,25.585,25.61,25.5667,25.5701,4602,0
+IBUF.US,D,20241017,000000,25.61,25.62,25.5801,25.5801,1880,0
+IBUF.US,D,20241018,000000,25.6292,25.68,25.6292,25.68,3538,0
+IBUF.US,D,20241021,000000,25.56,25.56,25.5319,25.5404,1683,0
+IBUF.US,D,20241022,000000,25.5,25.5198,25.483,25.5051,1299,0
+IBUF.US,D,20241023,000000,25.405,25.42,25.38,25.4001,2422,0
+IBUF.US,D,20241024,000000,25.46,25.46,25.4501,25.4501,1188,0
+IBUF.US,D,20241025,000000,25.51,25.51,25.44,25.44,5271,0
+IBUF.US,D,20241028,000000,25.53,25.56,25.53,25.56,1702,0
+IBUF.US,D,20241029,000000,25.4725,25.4856,25.4725,25.4856,1539,0
+IBUF.US,D,20241030,000000,25.47,25.48,25.4281,25.4399,1831,0
+IBUF.US,D,20241031,000000,25.3,25.4,25.3,25.4,3050,0
+IBUF.US,D,20241101,000000,25.43,25.43,25.43,25.43,1052,0
+IBUF.US,D,20241104,000000,25.471,25.471,25.415,25.415,3690,0
+IBUF.US,D,20241105,000000,25.52,25.59,25.5199,25.59,3307,0
+IBUF.US,D,20241106,000000,25.4,25.45,25.4,25.45,5653,0
+IBUF.US,D,20241107,000000,25.53,25.56,25.5299,25.56,2668,0
+IBUF.US,D,20241108,000000,25.4785,25.5,25.47,25.47,10643,0
+IBUF.US,D,20241111,000000,25.51,25.51,25.46,25.4801,5149,0
+IBUF.US,D,20241112,000000,25.39,25.46,25.3231,25.3736,4410,0
+IBUF.US,D,20241113,000000,25.38,25.38,25.3501,25.3501,4366,0
+IBUF.US,D,20241114,000000,25.4099,25.4099,25.3952,25.3952,2743,0
+IBUF.US,D,20241115,000000,25.35,25.37,25.31,25.3521,7724,0
+IBUF.US,D,20241118,000000,25.39,25.43,25.39,25.43,1324,0
+IBUF.US,D,20241119,000000,25.38,25.42,25.3607,25.42,3142,0
+IBUF.US,D,20241120,000000,25.3396,25.3602,25.3062,25.3602,1978,0
+IBUF.US,D,20241121,000000,25.4,25.4,25.3801,25.3801,309,0
+IBUF.US,D,20241122,000000,25.439,25.44,25.425,25.44,10410,0
+IBUF.US,D,20241125,000000,25.48,25.5,25.48,25.49,15568,0
+IBUF.US,D,20241126,000000,25.449,25.45,25.4166,25.4401,8702,0
+IBUF.US,D,20241127,000000,25.5,25.61,25.5,25.5,2571,0
+IBUF.US,D,20241129,000000,25.59,25.59,25.57,25.57,507,0
+IBUF.US,D,20241202,000000,25.56,25.62,25.56,25.62,5075,0
+IBUF.US,D,20241203,000000,25.5935,25.64,25.5935,25.62,12085,0
+IBUF.US,D,20241204,000000,25.63,25.67,25.6179,25.66,4496,0
+IBUF.US,D,20241205,000000,25.6622,25.709,25.6622,25.7012,3382,0
+IBUF.US,D,20241206,000000,25.689,25.69,25.665,25.665,5791,0
+IBUF.US,D,20241209,000000,25.6989,25.699,25.66,25.67,1263,0
+IBUF.US,D,20241210,000000,25.665,25.71,25.66,25.66,3001,0
+IBUF.US,D,20241211,000000,25.7,25.71,25.659,25.6801,3222,0
+IBUF.US,D,20241212,000000,25.64,25.689,25.64,25.6601,2246,0
+IBUF.US,D,20241213,000000,25.68,25.71,25.68,25.68,2312,0
+IBUF.US,D,20241216,000000,25.6502,25.7,25.6501,25.7,4399,0
+IBUF.US,D,20241217,000000,25.699,25.7,25.6501,25.6701,5704,0
+IBUF.US,D,20241218,000000,25.68,25.68,25.5463,25.5463,1143,0
+IBUF.US,D,20241219,000000,25.5686,25.5686,25.475,25.475,2666,0
+IBUF.US,D,20241220,000000,25.44,25.59,25.27,25.5249,3812,0
+IBUF.US,D,20241223,000000,25.521,25.65,25.505,25.65,2765,0
+IBUF.US,D,20241224,000000,25.631,25.6705,25.63,25.6705,8297,0
+IBUF.US,D,20241226,000000,25.71,25.73,25.705,25.705,11559,0
+IBUF.US,D,20241227,000000,25.7262,25.98,25.68,25.7101,6983,0
+IBUF.US,D,20241230,000000,25.7,25.74,25.66,25.7109,18490,0
+IBUF.US,D,20241231,000000,25.769,25.769,25.745,25.745,5736,0
+IBUF.US,D,20250102,000000,25.769,25.78,25.7201,25.7201,21903,0
+IBUF.US,D,20250103,000000,25.78,25.8,25.731,25.7652,4148,0
+IBUF.US,D,20250106,000000,25.8524,25.9,25.795,25.8351,58050,0
+IBUF.US,D,20250107,000000,25.87,25.91,25.835,25.835,105549,0
+IBUF.US,D,20250108,000000,25.7999,25.85,25.7999,25.83,35897,0
+IBUF.US,D,20250110,000000,25.79,25.85,25.73,25.755,100201,0
+IBUF.US,D,20250113,000000,25.68,25.73,25.6631,25.73,32313,0
+IBUF.US,D,20250114,000000,25.7,25.78,25.6942,25.78,4205,0
+IBUF.US,D,20250115,000000,25.88,25.89,25.82,25.865,3498,0
+IBUF.US,D,20250116,000000,25.86,26.0099,25.86,25.94,7824,0
+IBUF.US,D,20250117,000000,25.95,26.01,25.93,25.9401,4165,0
+IBUF.US,D,20250121,000000,26.0375,26.11,26.02,26.11,8931,0
+IBUF.US,D,20250122,000000,26.06,26.11,26.06,26.11,4195,0
+IBUF.US,D,20250123,000000,26.11,26.19,26.11,26.19,3255,0
+IBUF.US,D,20250124,000000,26.17,26.18,26.13,26.144,1009,0
+IBUF.US,D,20250127,000000,26.16,26.21,26.12,26.18,6935,0
+IBUF.US,D,20250128,000000,26.15,26.18,26.14,26.18,3925,0
+IBUF.US,D,20250129,000000,26.16,26.19,26.111,26.19,2674,0
+IBUF.US,D,20250130,000000,26.2,26.3,26.2,26.3,4585,0
+IBUF.US,D,20250131,000000,26.22,26.22,26.13,26.13,28411,0
+IBUF.US,D,20250203,000000,26.13,26.1499,26.07,26.07,9102,0
+IBUF.US,D,20250204,000000,26.15,26.2,26.1431,26.1692,4479,0
+IBUF.US,D,20250205,000000,26.22,26.22,26.17,26.2183,976,0
+IBUF.US,D,20250206,000000,26.21,26.3199,26.21,26.3054,12485,0
+IBUF.US,D,20250207,000000,26.28,26.28,26.2095,26.2095,935,0
+IBUF.US,D,20250210,000000,26.27,26.27,26.2201,26.27,3510,0
+IBUF.US,D,20250211,000000,26.2699,26.28,26.23,26.2645,6264,0
+IBUF.US,D,20250212,000000,26.3,26.31,26.299,26.3076,1191,0
+IBUF.US,D,20250213,000000,26.32,26.42,26.3199,26.41,2170,0
+IBUF.US,D,20250214,000000,26.36,26.36,26.3246,26.3246,1153,0
+IBUF.US,D,20250218,000000,26.369,26.38,26.3235,26.37,13435,0
+IBUF.US,D,20250219,000000,26.34,26.44,26.33,26.335,5216,0
+IBUF.US,D,20250220,000000,26.3319,26.42,26.3143,26.42,10549,0
+IBUF.US,D,20250221,000000,26.37,26.37,26.33,26.332,1988,0
+IBUF.US,D,20250224,000000,26.34,26.36,26.34,26.36,5822,0
+IBUF.US,D,20250225,000000,26.38,26.41,26.35,26.41,68086,0
+IBUF.US,D,20250226,000000,26.37,26.5,26.37,26.5,4897,0
+IBUF.US,D,20250227,000000,26.39,26.4005,26.375,26.4005,1731,0
+IBUF.US,D,20250228,000000,26.4,26.4,26.35,26.3928,3769,0
+IBUF.US,D,20250303,000000,26.4,26.4299,26.3859,26.3859,16554,0
+IBUF.US,D,20250304,000000,26.38,26.4399,26.33,26.3931,7987,0
+IBUF.US,D,20250305,000000,26.44,26.45,26.4224,26.43,3625,0
+IBUF.US,D,20250306,000000,26.45,26.48,26.44,26.4457,3194,0
+IBUF.US,D,20250307,000000,26.46,26.47,26.4295,26.4575,5008,0
+IBUF.US,D,20250310,000000,26.44,26.44,26.39,26.4263,17420,0
+IBUF.US,D,20250311,000000,26.43,26.44,26.36,26.4111,7410,0
+IBUF.US,D,20250312,000000,26.44,26.45,26.4,26.4318,4952,0
+IBUF.US,D,20250313,000000,26.44,26.48,26.4,26.446,17731,0
+IBUF.US,D,20250314,000000,26.47,26.49,26.4327,26.4617,14394,0
+IBUF.US,D,20250317,000000,26.48,26.51,26.454,26.486,6382,0
+IBUF.US,D,20250318,000000,26.46,26.51,26.46,26.51,13469,0
+IBUF.US,D,20250319,000000,26.46,26.5,26.46,26.4984,2314,0
+IBUF.US,D,20250320,000000,26.509,26.56,26.47,26.47,5910,0
+IBUF.US,D,20250321,000000,26.47,26.5036,26.47,26.5036,422,0
+IBUF.US,D,20250324,000000,26.48,26.56,26.48,26.5115,3128,0
+IBUF.US,D,20250325,000000,26.49,26.53,26.49,26.5064,2885,0
+IBUF.US,D,20250326,000000,26.48,26.53,26.48,26.505,13504,0
+IBUF.US,D,20250327,000000,26.52,26.5799,26.49,26.5359,7811,0
+IBUF.US,D,20250328,000000,26.5,26.54,26.48,26.5328,10601,0
+IBUF.US,D,20250331,000000,26.4962,26.54,26.4962,26.52,24347,0
+IBUF.US,D,20250401,000000,26.455,26.5499,26.4375,26.5208,20642,0
+IBUF.US,D,20250402,000000,26.489,26.58,26.44,26.58,31799,0
+IBUF.US,D,20250403,000000,26.419,26.419,26.3159,26.3159,8749,0
+IBUF.US,D,20250404,000000,25.75,25.9,25.4,25.4,8028,0
+IBUF.US,D,20250407,000000,24.8977,25.75,24.82,25.04,15615,0
+IBUF.US,D,20250408,000000,25.511,25.5726,25.0064,25.0064,12742,0
+IBUF.US,D,20250409,000000,25.015,26.0664,25.015,26.0664,6422,0
+IBUF.US,D,20250410,000000,25.741,25.89,25.545,25.752,5618,0
+IBUF.US,D,20250414,000000,26.1001,26.27,26.1001,26.27,3390,0
+IBUF.US,D,20250415,000000,26.37,26.41,26.34,26.365,7310,0
+IBUF.US,D,20250416,000000,26.38,26.41,26.32,26.3345,3679,0
+IBUF.US,D,20250417,000000,26.46,26.53,26.44,26.4502,12789,0
+IBUF.US,D,20250421,000000,26.43,26.43,26.2912,26.3809,2390,0
+IBUF.US,D,20250422,000000,26.5316,26.67,26.51,26.6167,9400,0
+IBUF.US,D,20250423,000000,26.75,26.769,26.66,26.6759,4282,0
+IBUF.US,D,20250424,000000,26.71,26.8262,26.71,26.8262,2295,0
+IBUF.US,D,20250425,000000,26.76,26.8699,26.76,26.8608,4021,0
+IBUF.US,D,20250428,000000,26.93,26.959,26.88,26.9457,4913,0
+IBUF.US,D,20250429,000000,26.97,27.0099,26.97,26.9711,2900,0
+IBUF.US,D,20250430,000000,26.87,26.985,26.87,26.985,1777,0
+IBUF.US,D,20250501,000000,26.95,27.05,26.95,26.964,25876,0
+IBUF.US,D,20250502,000000,27.159,27.16,27.105,27.105,32542,0
+IBUF.US,D,20250505,000000,27.17,27.18,27.1164,27.1415,9481,0
+IBUF.US,D,20250506,000000,27.17,27.18,27.11,27.1457,26845,0
+IBUF.US,D,20250507,000000,27.1,27.2,27.09,27.1133,9723,0
+IBUF.US,D,20250508,000000,27.13,27.2,26.92,27.13,213982,0
+IBUF.US,D,20250509,000000,27.17,27.17,27.13,27.16,22530,0
+IBUF.US,D,20250512,000000,27.14,27.25,27.1238,27.1984,14670,0
+IBUF.US,D,20250513,000000,27.23,27.295,27.205,27.27,6611,0
+IBUF.US,D,20250514,000000,27.29,27.33,27.195,27.1959,3561,0
+IBUF.US,D,20250515,000000,27.23,27.36,27.23,27.3211,6422,0
+IBUF.US,D,20250516,000000,27.33,27.35,27.26,27.35,3319,0
+IBUF.US,D,20250519,000000,27.35,27.43,27.335,27.43,33567,0
+IBUF.US,D,20250520,000000,27.39,27.44,27.39,27.4198,12362,0
+IBUF.US,D,20250521,000000,27.44,27.46,27.39,27.41,13260,0
+IBUF.US,D,20250522,000000,27.35,27.49,27.3301,27.4202,15110,0
+IBUF.US,D,20250523,000000,27.31,27.42,27.31,27.3777,2065,0
+IBUF.US,D,20250527,000000,27.52,27.52,27.45,27.51,7763,0
+IBUF.US,D,20250528,000000,27.468,27.48,27.4088,27.46,17686,0
+IBUF.US,D,20250529,000000,27.47,27.4751,27.47,27.4751,362,0
+IBUF.US,D,20250530,000000,27.5,27.5,27.1801,27.485,4144,0
+IBUF.US,D,20250602,000000,27.519,27.56,27.49,27.56,7352,0
+IBUF.US,D,20250603,000000,27.52,27.54,27.49,27.508,2866,0
+IBUF.US,D,20250604,000000,27.56,27.57,27.5437,27.5437,42249,0
+IBUF.US,D,20250605,000000,27.58,27.69,27.555,27.569,4997,0
+IBUF.US,D,20250606,000000,27.62,27.62,27.585,27.62,3120,0
+IBUF.US,D,20250609,000000,27.62,27.6399,27.595,27.6162,29307,0
+IBUF.US,D,20250610,000000,27.6,27.64,27.6,27.625,3506,0
+IBUF.US,D,20250611,000000,27.65,27.65,27.62,27.6212,4322,0
+IBUF.US,D,20250612,000000,27.629,27.69,27.61,27.69,13358,0
+IBUF.US,D,20250613,000000,27.6,27.62,27.575,27.5764,2833,0
+IBUF.US,D,20250616,000000,27.64,27.66,27.5873,27.6174,11420,0
+IBUF.US,D,20250617,000000,27.61,27.61,27.5253,27.5502,9969,0
+IBUF.US,D,20250618,000000,27.59,27.61,27.541,27.578,7557,0
+IBUF.US,D,20250620,000000,27.62,27.62,27.54,27.5584,86386,0
+IBUF.US,D,20250623,000000,27.55,27.6365,27.55,27.6365,2667,0
+IBUF.US,D,20250624,000000,27.68,27.72,27.67,27.6912,11738,0
+IBUF.US,D,20250625,000000,27.68,27.73,27.65,27.6761,7278,0
+IBUF.US,D,20250626,000000,27.7,27.7099,27.69,27.6971,2370,0
+IBUF.US,D,20250627,000000,27.75,27.75,27.67,27.68,12238,0
+IBUF.US,D,20250630,000000,27.68,27.8499,27.68,27.75,35669,0
+IBUF.US,D,20250701,000000,27.67,27.72,27.6475,27.7145,95495,0
+IBUF.US,D,20250702,000000,27.687,27.81,27.6734,27.81,85162,0
+IBUF.US,D,20250703,000000,27.725,27.76,27.725,27.75,12653,0
+IBUF.US,D,20250707,000000,27.6501,27.71,27.61,27.6414,16312,0
+IBUF.US,D,20250708,000000,27.6371,27.75,27.63,27.7212,16619,0
+IBUF.US,D,20250709,000000,27.79,27.81,27.72,27.7855,11312,0
+IBUF.US,D,20250710,000000,27.76,28.04,27.73,27.8061,21903,0
+IBUF.US,D,20250711,000000,27.73,27.74,27.51,27.7215,15614,0
+IBUF.US,D,20250714,000000,27.71,27.72,27.695,27.715,2901,0
+IBUF.US,D,20250715,000000,27.725,27.74,27.61,27.635,5838,0
+IBUF.US,D,20250716,000000,27.61,27.69,27.61,27.6716,225164,0
+IBUF.US,D,20250717,000000,27.65,27.71,27.64,27.71,7015,0
+IBUF.US,D,20250718,000000,27.71,27.7399,27.66,27.68,15417,0
+IBUF.US,D,20250721,000000,27.72,27.77,27.69,27.7,23487,0
+IBUF.US,D,20250722,000000,27.73,27.8,27.71,27.7757,3586,0
+IBUF.US,D,20250723,000000,27.9,27.9899,27.9,27.965,2660,0
+IBUF.US,D,20250724,000000,27.949,27.99,27.91,27.9406,5131,0
+IBUF.US,D,20250725,000000,27.8675,27.9109,27.86,27.9109,10542,0
+IBUF.US,D,20250728,000000,27.82,27.82,27.75,27.76,9518,0
+IBUF.US,D,20250729,000000,27.8,27.8185,27.7551,27.7799,9369,0
+IBUF.US,D,20250730,000000,27.7794,27.78,27.69,27.69,9044,0
+IBUF.US,D,20250731,000000,27.6999,27.6999,27.58,27.6,126841,0
+IBUF.US,D,20250801,000000,27.62,27.62,27.5501,27.6175,35509,0
+IBUF.US,D,20250804,000000,27.7,27.75,27.57,27.7413,7510,0
+IBUF.US,D,20250805,000000,27.72,27.76,27.7,27.7518,8263,0
+IBUF.US,D,20250806,000000,27.809,27.83,27.76,27.83,12823,0
+IBUF.US,D,20250807,000000,27.9,27.9,27.84,27.88,4398,0
+IBUF.US,D,20250808,000000,27.943,27.97,27.937,27.9449,7311,0
+IBUF.US,D,20250811,000000,27.91,27.94,27.9053,27.9053,11292,0
+IBUF.US,D,20250812,000000,28.01,28.05,27.97,28.02,3178,0
+IBUF.US,D,20250813,000000,28.09,28.09,28.04,28.065,6598,0
+IBUF.US,D,20250814,000000,28.01,28.1,28.01,28.0851,11032,0
+IBUF.US,D,20250815,000000,28.14,28.14,28.1,28.1051,4836,0
+IBUF.US,D,20250818,000000,28.105,28.13,28.07,28.1196,12871,0
+IBUF.US,D,20250819,000000,28.16,28.17,28.091,28.14,4784,0
+IBUF.US,D,20250820,000000,28.1699,28.17,28.1,28.1496,6415,0
+IBUF.US,D,20250821,000000,28.15,28.15,28.0901,28.1195,8396,0
+IBUF.US,D,20250822,000000,28.18,28.2499,28.155,28.211,8107,0
+IBUF.US,D,20250825,000000,28.22,28.22,28.15,28.16,2156,0
+IBUF.US,D,20250826,000000,28.15,28.2,28.1,28.1342,12410,0
+IBUF.US,D,20250827,000000,28.12,28.2699,28.0757,28.2118,2416,0
+IBUF.US,D,20250828,000000,28.1585,28.2,28.14,28.2,8718,0
+IBUF.US,D,20250829,000000,28.15,28.15,28.1,28.1199,7488,0
+IBUF.US,D,20250902,000000,28.02,28.09,27.99,28.05,40618,0
+IBUF.US,D,20250903,000000,28.06,28.08,28.02,28.0547,13675,0
+IBUF.US,D,20250904,000000,28.09,28.2467,28.09,28.16,12159,0
+IBUF.US,D,20250905,000000,28.2075,28.22,28.165,28.1738,4896,0
+IBUF.US,D,20250908,000000,28.24,28.27,28.22,28.26,16941,0
+IBUF.US,D,20250909,000000,28.25,28.26,28.2,28.2463,10017,0
+IBUF.US,D,20250910,000000,28.25,28.33,28.23,28.26,8854,0
+IBUF.US,D,20250911,000000,28.29,28.32,28.29,28.32,1007,0
+IBUF.US,D,20250912,000000,28.33,28.34,28.31,28.34,9265,0
+IBUF.US,D,20250915,000000,28.36,28.38,28.33,28.38,15170,0
+IBUF.US,D,20250916,000000,28.36,28.37,28.32,28.355,8366,0
+IBUF.US,D,20250917,000000,28.37,28.38,28.29,28.3418,19754,0
+IBUF.US,D,20250918,000000,28.37,28.39,28.335,28.3646,11940,0
+IBUF.US,D,20250919,000000,28.37,28.4725,28.34,28.3633,12428,0
+IBUF.US,D,20250922,000000,28.37,28.41,28.36,28.39,6859,0
+IBUF.US,D,20250923,000000,28.3785,28.43,28.3785,28.3898,22978,0
+IBUF.US,D,20250924,000000,28.42,28.42,28.35,28.3712,10523,0
+IBUF.US,D,20250925,000000,28.29,28.34,28.28,28.34,10694,0
+IBUF.US,D,20250926,000000,28.39,28.411,28.37,28.411,7714,0
+IBUF.US,D,20250929,000000,28.47,28.475,28.4117,28.475,31475,0
+IBUF.US,D,20250930,000000,28.48,28.49,28.45,28.49,60995,0
+IBUF.US,D,20251001,000000,28.5312,28.67,28.51,28.5558,71140,0
+IBUF.US,D,20251002,000000,28.57,28.6,28.52,28.6,52864,0
+IBUF.US,D,20251003,000000,28.66,28.79,28.64,28.67,32945,0
+IBUF.US,D,20251006,000000,28.69,28.69,28.65,28.68,19428,0
+IBUF.US,D,20251007,000000,28.61,28.77,28.5705,28.59,8744,0
+IBUF.US,D,20251008,000000,28.605,28.64,28.5635,28.5842,16131,0
+IBUF.US,D,20251009,000000,28.5999,28.6,28.52,28.5367,38419,0
+IBUF.US,D,20251010,000000,28.52,28.52,28.2868,28.3382,15238,0
+IBUF.US,D,20251013,000000,28.36,28.475,28.36,28.4247,27318,0
+IBUF.US,D,20251014,000000,28.36,28.5,28.28,28.4481,1316054,0
+IBUF.US,D,20251015,000000,28.52,28.55,28.47,28.4947,10305,0
+IBUF.US,D,20251016,000000,28.5552,28.6,28.52,28.5418,15788,0
+IBUF.US,D,20251017,000000,28.55,28.7,28.53,28.54,21711,0
+IBUF.US,D,20251020,000000,28.646,28.71,28.54,28.6949,6790,0
+IBUF.US,D,20251021,000000,28.65,28.66,28.59,28.59,18540,0
+IBUF.US,D,20251022,000000,28.65,28.65,28.541,28.58,1313438,0
+IBUF.US,D,20251023,000000,28.65,28.68,28.61,28.67,33088,0
+IBUF.US,D,20251024,000000,28.6899,28.7,28.6615,28.6783,14403,0
+IBUF.US,D,20251027,000000,28.73,28.76,28.7198,28.76,11441,0
+IBUF.US,D,20251028,000000,28.73,28.77,28.73,28.7414,4994,0
+IBUF.US,D,20251029,000000,28.75,28.75,28.6008,28.69,12092,0
+IBUF.US,D,20251030,000000,28.61,28.6715,28.6087,28.647,8165,0
+IBUF.US,D,20251031,000000,28.6399,28.73,28.565,28.61,17472,0
+IBUF.US,D,20251103,000000,28.6,28.63,28.587,28.5983,7575,0
+IBUF.US,D,20251104,000000,28.5288,28.53,28.4794,28.4794,10946,0
+IBUF.US,D,20251105,000000,28.51,28.59,28.51,28.5533,12069,0
+IBUF.US,D,20251106,000000,28.54,28.59,28.521,28.5413,7909,0
+IBUF.US,D,20251107,000000,28.51,28.59,28.46,28.5728,10069,0
+IBUF.US,D,20251110,000000,28.68,28.8197,28.6192,28.71,5813,0
+IBUF.US,D,20251111,000000,28.7863,28.81215,28.72,28.7964,6722,0
+IBUF.US,D,20251112,000000,28.81,28.8899,28.81,28.8719,6429,0
+IBUF.US,D,20251113,000000,28.85,28.86,28.71,28.75,16716,0
+IBUF.US,D,20251114,000000,28.6803,28.75,28.6803,28.75,2252,0
+IBUF.US,D,20251117,000000,28.64,28.755,28.515,28.5413,21945,0
+IBUF.US,D,20251118,000000,28.37,28.45,28.3397,28.4208,9939,0
+IBUF.US,D,20251119,000000,28.4299,28.4299,28.34,28.35,6889,0
+IBUF.US,D,20251120,000000,28.4631,28.4631,28.2465,28.2465,20215,0
+IBUF.US,D,20251121,000000,28.35,28.52,28.3264,28.42,23604,0
+IBUF.US,D,20251124,000000,28.41,28.44,28.37,28.4094,6836,0
+IBUF.US,D,20251125,000000,28.4778,28.55,28.44,28.5059,35022,0
+IBUF.US,D,20251126,000000,28.56,28.68,28.4,28.6681,14202,0
+IBUF.US,D,20251128,000000,28.6899,28.7295,28.65,28.708,5636,0
+IBUF.US,D,20251201,000000,28.69,28.7107,28.62,28.6511,22905,0
+IBUF.US,D,20251202,000000,28.66,28.719,28.65,28.701,14021,0
+IBUF.US,D,20251203,000000,28.72,28.7676,28.7,28.7676,3711,0
+IBUF.US,D,20251204,000000,28.845,28.847,28.794,28.8067,14912,0
+IBUF.US,D,20251205,000000,28.8735,28.8735,28.7942,28.7969,4880,0
+IBUF.US,D,20251208,000000,28.8,28.8,28.72,28.72,3823,0
+IBUF.US,D,20251209,000000,28.8,28.81,28.71,28.71,3951,0
+IBUF.US,D,20251210,000000,28.78,28.9454,28.7201,28.89,17508,0
+IBUF.US,D,20251211,000000,28.95,29.05,28.95,29.0059,9989,0
+IBUF.US,D,20251212,000000,29.02,29.02,28.88,28.8992,1900,0
+IBUF.US,D,20251215,000000,29.08,29.08,29,29.0266,24361,0
+IBUF.US,D,20251216,000000,28.9999,28.9999,28.9049,28.955,54892,0
+IBUF.US,D,20251217,000000,28.94,28.94,28.796,28.796,45175,0
+IBUF.US,D,20251218,000000,28.9255,28.993,28.88,28.924,22727,0
+IBUF.US,D,20251219,000000,29.068,29.11,28.96,29.02,11612,0
+IBUF.US,D,20251222,000000,29.06,29.13,29.0487,29.1002,17615,0
+IBUF.US,D,20251223,000000,29.24,29.27,29.07,29.26,8256,0
+IBUF.US,D,20251224,000000,29.28,29.3,29.2518,29.3,6156,0
+IBUF.US,D,20251226,000000,29.32,29.32,29.2761,29.29,10124,0
+IBUF.US,D,20251229,000000,29.27,29.29,29.215,29.29,16051,0
+IBUF.US,D,20251230,000000,29.335,29.39,29.3157,29.3167,38117,0
+IBUF.US,D,20251231,000000,29.28,29.28,29.1601,29.23,11857,0
+IBUF.US,D,20260102,000000,29.3,29.4099,29.23,29.25,32622,0
+IBUF.US,D,20260105,000000,29.3,29.38,29.3,29.37,15021,0
+IBUF.US,D,20260106,000000,29.41,29.41,29.34,29.38,7054,0
+IBUF.US,D,20260107,000000,29.345,29.37,29.3275,29.36,10228,0
+IBUF.US,D,20260108,000000,29.34,29.35,29.3108,29.34,13888,0
+IBUF.US,D,20260109,000000,29.385,29.43,29.385,29.43,23485,0
+IBUF.US,D,20260112,000000,29.4449,29.4449,29.4075,29.41,16674,0
+IBUF.US,D,20260113,000000,29.45,29.45,29.41,29.43,21284,0
+IBUF.US,D,20260114,000000,29.44,29.485,29.39,29.4,14719,0
+IBUF.US,D,20260115,000000,29.42,29.446,29.375,29.4,27554,0
+IBUF.US,D,20260116,000000,29.4476,29.4699,29.4201,29.468,7772,0
+IBUF.US,D,20260120,000000,29.364,29.4,29.29,29.33,66424,0
+IBUF.US,D,20260121,000000,29.53,29.56,29.36,29.4,5769,0
+IBUF.US,D,20260122,000000,29.46,29.4799,29.43,29.43,6054,0
+IBUF.US,D,20260123,000000,29.46,29.52,29.46,29.4951,9298,0
+IBUF.US,D,20260126,000000,29.529902,29.53,29.508,29.508,6782,0
+IBUF.US,D,20260127,000000,29.5423,29.5799,29.5423,29.5712,67253,0
+IBUF.US,D,20260128,000000,29.5599,29.5599,29.51,29.55,9873,0
+IBUF.US,D,20260129,000000,29.54,29.5593,29.5,29.51,11420,0
+IBUF.US,D,20260130,000000,29.53,29.569,29.52,29.55,20530,0
+IBUF.US,D,20260202,000000,29.54,29.57,29.53,29.55,27258,0
+IBUF.US,D,20260203,000000,29.5799,29.58,29.48,29.58,19211,0
+IBUF.US,D,20260204,000000,29.595,29.61,29.5378,29.5753,16785,0
+IBUF.US,D,20260205,000000,29.51,29.5599,29.51,29.54,8175,0
+IBUF.US,D,20260206,000000,29.595,29.65,29.5875,29.64,10710,0
+IBUF.US,D,20260209,000000,29.65,29.7299,29.64,29.64,69984,0
+IBUF.US,D,20260210,000000,29.648,29.705,29.63,29.66,19937,0
+IBUF.US,D,20260211,000000,29.69,29.69,29.66,29.68,19740,0
+IBUF.US,D,20260212,000000,29.68,29.686058,29.6301,29.6701,7548,0
+IBUF.US,D,20260213,000000,29.7,29.7,29.61,29.62,10158,0
+IBUF.US,D,20260217,000000,29.66,29.69,29.47,29.69,20162,0
+IBUF.US,D,20260218,000000,29.67,29.69,29.66,29.68,5338,0
diff --git a/daily/us/nyse stocks/1/ide.us.txt b/daily/us/nyse stocks/1/ide.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1901e977b78eeb43f6210f066cf8b32354eb4e9b
--- /dev/null
+++ b/daily/us/nyse stocks/1/ide.us.txt	
@@ -0,0 +1,4041 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IDE.US,D,20100126,000000,6.29546,6.29546,6.29546,6.29546,0,0
+IDE.US,D,20100127,000000,6.29546,6.2965,6.29546,6.29546,1425704.3944164,0
+IDE.US,D,20100128,000000,6.2965,6.2965,6.29546,6.29546,191407.61117735,0
+IDE.US,D,20100129,000000,6.2965,6.2965,6.29546,6.29546,564633.47820191,0
+IDE.US,D,20100201,000000,6.2965,6.2965,6.29546,6.29546,561613.28330346,0
+IDE.US,D,20100202,000000,6.29546,6.2965,6.29546,6.29546,108973.00506849,0
+IDE.US,D,20100203,000000,6.2965,6.2965,6.29546,6.2965,173978.15367088,0
+IDE.US,D,20100204,000000,6.2965,6.2965,6.29546,6.29546,311799.11850371,0
+IDE.US,D,20100205,000000,6.29546,6.2965,6.29546,6.29546,126671.57844479,0
+IDE.US,D,20100208,000000,6.29546,6.2965,6.29546,6.29546,157338.17279815,0
+IDE.US,D,20100209,000000,6.2965,6.32618,6.29546,6.29546,201011.68378165,0
+IDE.US,D,20100210,000000,6.2965,6.2965,6.29546,6.29546,72072.593886826,0
+IDE.US,D,20100211,000000,6.2965,6.30706,6.29546,6.30003,141731.55481618,0
+IDE.US,D,20100212,000000,6.2965,6.30003,6.29546,6.29546,206872.31258735,0
+IDE.US,D,20100216,000000,6.32618,6.32618,6.29546,6.30003,78883.53810784,0
+IDE.US,D,20100217,000000,6.30003,6.30402,6.29546,6.2965,79216.779243519,0
+IDE.US,D,20100218,000000,6.29546,6.30003,6.29546,6.2965,87443.7354827,0
+IDE.US,D,20100219,000000,6.2965,6.2965,6.29546,6.2965,47637.71389404,0
+IDE.US,D,20100222,000000,6.2965,6.2965,6.29546,6.2965,239661.34811716,0
+IDE.US,D,20100223,000000,6.29546,6.2965,6.29546,6.2965,163873.69374614,0
+IDE.US,D,20100224,000000,6.30402,6.30402,6.29546,6.29546,331112.38709893,0
+IDE.US,D,20100225,000000,6.2965,6.2965,6.29546,6.29546,105554.39253466,0
+IDE.US,D,20100226,000000,6.29546,6.2965,6.29546,6.29546,243920.94774419,0
+IDE.US,D,20100301,000000,6.2965,6.30003,6.29546,6.29546,664291.49997939,0
+IDE.US,D,20100302,000000,6.29546,6.2965,6.29546,6.29546,334146.24803764,0
+IDE.US,D,20100303,000000,6.2965,6.2965,6.29546,6.29546,141760.98936444,0
+IDE.US,D,20100304,000000,6.29546,6.2965,6.29546,6.29546,481674.30639366,0
+IDE.US,D,20100305,000000,6.29546,6.30003,6.29546,6.29546,292691.89174631,0
+IDE.US,D,20100308,000000,6.30706,6.30906,6.29546,6.29546,243647.6269389,0
+IDE.US,D,20100309,000000,6.29546,6.30003,6.29546,6.29546,189699.3561443,0
+IDE.US,D,20100310,000000,6.29546,6.30003,6.29546,6.29546,289189.18050315,0
+IDE.US,D,20100311,000000,6.29546,6.30402,6.29546,6.29546,353918.90583252,0
+IDE.US,D,20100312,000000,6.29546,6.2965,6.29546,6.29546,249182.373246,0
+IDE.US,D,20100315,000000,6.29546,6.2965,6.29546,6.29546,164389.8495746,0
+IDE.US,D,20100316,000000,6.32381,6.32381,6.11177,6.29546,256371.76165895,0
+IDE.US,D,20100317,000000,6.29546,6.30003,6.29546,6.29546,224808.46481746,0
+IDE.US,D,20100318,000000,6.26292,6.41836,6.26292,6.26292,596105.317697,0
+IDE.US,D,20100319,000000,6.26292,6.29013,6.26292,6.27881,153824.94921633,0
+IDE.US,D,20100322,000000,6.29546,6.31915,6.2655,6.29546,144968.30389111,0
+IDE.US,D,20100323,000000,6.26939,6.35805,6.26939,6.33912,255669.53743613,0
+IDE.US,D,20100324,000000,6.30906,6.33912,6.29546,6.29546,202545.43399286,0
+IDE.US,D,20100325,000000,6.30906,6.30906,6.26292,6.27454,295249.54374349,0
+IDE.US,D,20100326,000000,6.27196,6.29546,6.25056,6.29546,169505.15356895,0
+IDE.US,D,20100329,000000,6.29546,6.31296,6.28547,6.29546,184975.11114828,0
+IDE.US,D,20100330,000000,6.29546,6.31296,6.281,6.29546,120367.32894743,0
+IDE.US,D,20100331,000000,6.29546,6.31915,6.28547,6.31915,131641.81216557,0
+IDE.US,D,20100401,000000,6.19406,6.38003,6.18435,6.38003,135189.72646499,0
+IDE.US,D,20100405,000000,6.35805,6.35805,6.21803,6.281,122992.25991206,0
+IDE.US,D,20100406,000000,6.281,6.281,6.21803,6.23115,139159.18554487,0
+IDE.US,D,20100407,000000,6.23115,6.25056,6.15838,6.17398,134656.75089468,0
+IDE.US,D,20100408,000000,6.19995,6.25056,6.19995,6.23115,139049.85722275,0
+IDE.US,D,20100409,000000,6.21555,6.23115,6.17398,6.23115,125206.1584349,0
+IDE.US,D,20100412,000000,6.27454,6.27881,6.24656,6.27881,106185.13285455,0
+IDE.US,D,20100413,000000,6.29546,6.29546,6.23438,6.27196,245330.65235916,0
+IDE.US,D,20100414,000000,6.32381,6.32381,6.20909,6.23696,197116.86230628,0
+IDE.US,D,20100415,000000,6.27881,6.29013,6.20386,6.25426,217195.42915632,0
+IDE.US,D,20100416,000000,6.281,6.281,6.1424,6.18435,208214.73823486,0
+IDE.US,D,20100419,000000,6.19624,6.21166,6.18435,6.20651,79184.190993657,0
+IDE.US,D,20100420,000000,6.22859,6.23115,6.16485,6.20651,146533.59111832,0
+IDE.US,D,20100421,000000,6.21555,6.21555,6.1424,6.1424,216664.55605374,0
+IDE.US,D,20100422,000000,6.13974,6.13974,5.74411,6.06801,654969.15805133,0
+IDE.US,D,20100423,000000,6.09265,6.14031,6.04737,6.10854,196946.56241991,0
+IDE.US,D,20100426,000000,6.09341,6.13974,6.07419,6.08247,303107.51689554,0
+IDE.US,D,20100427,000000,6.13136,6.13136,5.99201,5.99201,374616.64942992,0
+IDE.US,D,20100428,000000,6.04261,6.07419,5.98944,6.04946,217872.42376634,0
+IDE.US,D,20100429,000000,6.07667,6.14611,6.03624,6.12052,287735.32406579,0
+IDE.US,D,20100430,000000,6.13717,6.13974,6.07419,6.09569,139455.63349522,0
+IDE.US,D,20100503,000000,6.12052,6.13717,6.0995,6.12509,155639.3788699,0
+IDE.US,D,20100504,000000,6.07667,6.07667,5.98944,5.99572,173314.82510113,0
+IDE.US,D,20100505,000000,6.0076,6.04261,5.94948,5.96081,218173.07665216,0
+IDE.US,D,20100506,000000,5.96404,5.96404,4.75194,5.44085,917042.81220213,0
+IDE.US,D,20100507,000000,5.53321,5.58335,5.19609,5.30938,561376.7556835,0
+IDE.US,D,20100510,000000,5.50382,5.5355,5.4163,5.46073,283845.75875976,0
+IDE.US,D,20100511,000000,5.432,5.68084,5.41297,5.66487,437380.56742894,0
+IDE.US,D,20100512,000000,5.67743,5.71234,5.6174,5.69559,323631.80690496,0
+IDE.US,D,20100513,000000,5.6174,5.80013,5.6075,5.76779,453814.50646384,0
+IDE.US,D,20100514,000000,5.68446,5.68446,5.54539,5.6075,497490.11991507,0
+IDE.US,D,20100517,000000,5.56784,5.57973,5.4163,5.51105,213479.31743827,0
+IDE.US,D,20100518,000000,5.51105,5.57402,5.40612,5.41925,201647.68027087,0
+IDE.US,D,20100519,000000,5.32498,5.39728,5.2875,5.39452,442800.72924458,0
+IDE.US,D,20100520,000000,5.35314,5.35314,5.07375,5.09801,456042.07102694,0
+IDE.US,D,20100521,000000,5.03628,5.21549,4.9753,5.1079,392761.99719947,0
+IDE.US,D,20100524,000000,5.15794,5.28074,5.01021,5.20854,341025.52245997,0
+IDE.US,D,20100525,000000,5.02504,5.06338,4.89739,5.01316,566268.1468643,0
+IDE.US,D,20100526,000000,5.09801,5.16754,4.98243,5.03628,397420.01446191,0
+IDE.US,D,20100527,000000,5.11713,5.25639,5.06338,5.25639,278712.58378967,0
+IDE.US,D,20100528,000000,5.26857,5.28408,5.17687,5.27124,207155.09449743,0
+IDE.US,D,20100601,000000,5.22072,5.25259,5.14234,5.16127,239008.53188607,0
+IDE.US,D,20100602,000000,5.19333,5.26857,5.11076,5.2503,189782.40361975,0
+IDE.US,D,20100603,000000,5.25259,5.30282,5.20151,5.30282,171740.07676912,0
+IDE.US,D,20100604,000000,5.20151,5.23413,5.06338,5.0788,297708.37975722,0
+IDE.US,D,20100607,000000,5.05501,5.12959,4.94057,4.9753,299867.614119,0
+IDE.US,D,20100608,000000,4.96693,5.0201,4.91318,5.00384,163151.49607986,0
+IDE.US,D,20100609,000000,5.03628,5.1079,5.00592,5.00592,237135.23313598,0
+IDE.US,D,20100610,000000,5.08612,5.19932,5.08612,5.19932,236951.26720934,0
+IDE.US,D,20100611,000000,5.17411,5.23641,5.16127,5.2309,173978.15367088,0
+IDE.US,D,20100614,000000,5.24365,5.31318,5.11998,5.29397,251122.95096354,0
+IDE.US,D,20100615,000000,5.31318,5.41925,5.25259,5.41925,315857.93246224,0
+IDE.US,D,20100616,000000,5.32498,5.41297,5.31518,5.38739,340340.11797902,0
+IDE.US,D,20100617,000000,5.38739,5.42534,5.31757,5.4163,176863.79063441,0
+IDE.US,D,20100618,000000,5.41925,5.43847,5.37845,5.43847,124529.16382487,0
+IDE.US,D,20100621,000000,5.45093,5.50087,5.40612,5.42867,254539.46102965,0
+IDE.US,D,20100622,000000,5.43847,5.45093,5.31757,5.32897,329798.34476582,0
+IDE.US,D,20100623,000000,5.33145,5.34971,5.28074,5.28988,215779.41713815,0
+IDE.US,D,20100624,000000,5.34695,5.34695,5.27124,5.2875,182594.06644067,0
+IDE.US,D,20100625,000000,5.27124,5.36322,5.22395,5.34438,137397.31758463,0
+IDE.US,D,20100628,000000,5.32498,5.42534,5.31757,5.37845,172904.8438932,0
+IDE.US,D,20100629,000000,5.30282,5.37245,5.22776,5.29625,193697.19853858,0
+IDE.US,D,20100630,000000,5.31109,5.35647,5.2915,5.29996,203175.12307889,0
+IDE.US,D,20100701,000000,5.23966,5.23966,5.05121,5.18904,300572.99204342,0
+IDE.US,D,20100702,000000,5.29949,5.29949,5.11437,5.11998,49354.378798025,0
+IDE.US,D,20100706,000000,5.2875,5.29625,5.08221,5.12959,119886.91507044,0
+IDE.US,D,20100707,000000,5.28074,5.28074,5.18048,5.24365,114144.02445778,0
+IDE.US,D,20100708,000000,5.30282,5.30282,5.19932,5.29625,152024.18560303,0
+IDE.US,D,20100709,000000,5.31318,5.32897,5.2503,5.32897,122908.16120274,0
+IDE.US,D,20100712,000000,5.31757,5.31757,5.23641,5.27124,104065.8453797,0
+IDE.US,D,20100713,000000,5.28988,5.32498,5.21749,5.25639,252917.40717365,0
+IDE.US,D,20100714,000000,5.23641,5.32232,5.19932,5.21749,226822.62890567,0
+IDE.US,D,20100715,000000,5.34695,5.34695,5.21216,5.31318,286976.33321419,0
+IDE.US,D,20100716,000000,5.34438,5.34438,5.18904,5.19932,240134.40335708,0
+IDE.US,D,20100719,000000,5.27124,5.31318,5.19333,5.28074,200783.56603262,0
+IDE.US,D,20100720,000000,5.17097,5.31318,5.17097,5.27124,229524.29994256,0
+IDE.US,D,20100721,000000,5.35647,5.35647,5.11437,5.15794,602120.47788107,0
+IDE.US,D,20100722,000000,5.29397,5.29397,5.20151,5.28074,279917.29780068,0
+IDE.US,D,20100723,000000,5.30605,5.38434,5.26172,5.38196,272872.9796613,0
+IDE.US,D,20100726,000000,5.41003,5.45768,5.39138,5.4475,262823.18389762,0
+IDE.US,D,20100727,000000,5.48165,5.49183,5.42534,5.45359,333565.96694333,0
+IDE.US,D,20100728,000000,5.4885,5.50087,5.43562,5.46576,283170.86661748,0
+IDE.US,D,20100729,000000,5.49792,5.50714,5.38739,5.47994,201441.63843304,0
+IDE.US,D,20100730,000000,5.48165,5.52255,5.43562,5.50382,170593.18062077,0
+IDE.US,D,20100802,000000,5.53844,5.6075,5.53844,5.60294,310351.56946954,0
+IDE.US,D,20100803,000000,5.62682,5.64052,5.52255,5.64052,241308.63158596,0
+IDE.US,D,20100804,000000,5.63233,5.66487,5.60294,5.63233,170337.73079121,0
+IDE.US,D,20100805,000000,5.62996,5.62996,5.55414,5.62996,264589.25679333,0
+IDE.US,D,20100806,000000,5.60294,5.6135,5.53321,5.59533,221283.67766311,0
+IDE.US,D,20100809,000000,5.62481,5.62682,5.58601,5.6135,116747.93074509,0
+IDE.US,D,20100810,000000,5.62996,5.62996,5.51105,5.56784,268483.02703483,0
+IDE.US,D,20100811,000000,5.58335,5.58335,5.36322,5.39452,138693.48894202,0
+IDE.US,D,20100812,000000,5.37845,5.42258,5.35913,5.35913,122914.46860594,0
+IDE.US,D,20100813,000000,5.38196,5.44085,5.37845,5.39975,89457.899570903,0
+IDE.US,D,20100816,000000,5.39728,5.4729,5.36817,5.41925,217924.98545967,0
+IDE.US,D,20100817,000000,5.43562,5.51466,5.43562,5.4632,199700.79515013,0
+IDE.US,D,20100818,000000,5.49526,5.49526,5.38739,5.432,314454.53525047,0
+IDE.US,D,20100819,000000,5.44446,5.47642,5.34971,5.35647,202293.1378649,0
+IDE.US,D,20100820,000000,5.36322,5.37245,5.22776,5.33145,175873.52833217,0
+IDE.US,D,20100823,000000,5.31318,5.36322,5.25858,5.26515,375052.91148452,0
+IDE.US,D,20100824,000000,5.23966,5.23966,5.1488,5.17411,272547.09716269,0
+IDE.US,D,20100825,000000,5.18267,5.18267,5.07375,5.13872,512241.03352971,0
+IDE.US,D,20100826,000000,5.18591,5.18904,5.03884,5.04131,422696.93278175,0
+IDE.US,D,20100827,000000,5.11076,5.16127,5.04131,5.12359,431314.94801927,0
+IDE.US,D,20100830,000000,5.13872,5.16127,5.08868,5.09239,318057.11371094,0
+IDE.US,D,20100831,000000,5.09896,5.15699,5.05501,5.1157,206569.55723379,0
+IDE.US,D,20100901,000000,5.18267,5.31318,5.17687,5.30938,381812.34524607,0
+IDE.US,D,20100902,000000,5.27124,5.39452,5.27124,5.39452,258662.40025403,0
+IDE.US,D,20100903,000000,5.41925,5.46576,5.41003,5.46576,142354.93649901,0
+IDE.US,D,20100907,000000,5.46957,5.46957,5.37245,5.4163,200632.18835584,0
+IDE.US,D,20100908,000000,5.36322,5.4885,5.36322,5.48165,269594.18123171,0
+IDE.US,D,20100909,000000,5.56393,5.57107,5.50087,5.54539,284413.42504767,0
+IDE.US,D,20100910,000000,5.57611,5.6174,5.54882,5.6174,203186.68665142,0
+IDE.US,D,20100913,000000,5.63233,5.72822,5.63233,5.72822,295160.18886485,0
+IDE.US,D,20100914,000000,5.69921,5.75923,5.67743,5.71405,445985.96786006,0
+IDE.US,D,20100915,000000,5.70625,5.74411,5.66725,5.70625,250656.20312682,0
+IDE.US,D,20100916,000000,5.73707,5.73707,5.67066,5.72518,236073.48693082,0
+IDE.US,D,20100917,000000,5.81545,5.85607,5.71814,5.77198,297451.87869379,0
+IDE.US,D,20100920,000000,5.91648,5.91648,5.76228,5.85512,283187.68635934,0
+IDE.US,D,20100921,000000,5.97261,5.98944,5.82563,5.94948,437634.96602463,0
+IDE.US,D,20100922,000000,5.91648,5.97622,5.86644,5.89964,268862.52246062,0
+IDE.US,D,20100923,000000,5.87833,5.89726,5.77845,5.80328,450018.50097193,0
+IDE.US,D,20100924,000000,5.84437,5.91324,5.83762,5.88613,315443.74631884,0
+IDE.US,D,20100927,000000,5.95804,5.95804,5.88613,5.89726,206586.37697566,0
+IDE.US,D,20100928,000000,5.92628,5.99201,5.86977,5.99201,402380.78707789,0
+IDE.US,D,20100929,000000,5.95339,5.96956,5.8752,5.95072,378561.93013087,0
+IDE.US,D,20100930,000000,5.97261,5.99257,5.91876,5.9374,338225.03543963,0
+IDE.US,D,20101001,000000,5.85607,5.98307,5.80328,5.85512,279617.69614873,0
+IDE.US,D,20101004,000000,5.83762,5.84437,5.79053,5.8222,152412.09089976,0
+IDE.US,D,20101005,000000,5.83762,5.88927,5.83762,5.8752,632979.44803201,0
+IDE.US,D,20101006,000000,5.92999,5.92999,5.85607,5.8752,320205.83573406,0
+IDE.US,D,20101007,000000,5.92999,5.92999,5.82791,5.86282,319150.3969321,0
+IDE.US,D,20101008,000000,5.90449,5.91648,5.87215,5.88204,305569.50661086,0
+IDE.US,D,20101011,000000,5.88613,5.91324,5.83514,5.88613,264758.50544584,0
+IDE.US,D,20101012,000000,5.91019,5.93816,5.85512,5.93816,230160.29643179,0
+IDE.US,D,20101013,000000,5.96404,6.04946,5.96404,6.02112,334126.27459417,0
+IDE.US,D,20101014,000000,6.04261,6.04261,5.93398,5.97878,488217.18597872,0
+IDE.US,D,20101015,000000,6.05831,6.05831,5.96956,6.02112,180853.22315775,0
+IDE.US,D,20101018,000000,6.05203,6.05831,6.00457,6.05498,319478.38189845,0
+IDE.US,D,20101019,000000,6.04261,6.04261,5.87833,5.91019,296512.07561715,0
+IDE.US,D,20101020,000000,5.93816,6.04547,5.93093,6.03063,263670.47839401,0
+IDE.US,D,20101021,000000,6.04946,6.08998,5.97878,6.01684,305563.19920767,0
+IDE.US,D,20101022,000000,6.03938,6.05831,5.97622,6.04261,228522.47406778,0
+IDE.US,D,20101025,000000,6.05831,6.11814,6.02112,6.03624,328312.95131246,0
+IDE.US,D,20101026,000000,6.03938,6.03938,5.9453,5.97622,425670.87339006,0
+IDE.US,D,20101027,000000,5.96698,5.96956,5.88204,5.93816,265842.32756219,0
+IDE.US,D,20101028,000000,5.99201,6.01445,5.90763,5.92999,317825.84226031,0
+IDE.US,D,20101029,000000,5.95072,6.16352,5.91324,5.97374,490602.43562179,0
+IDE.US,D,20101101,000000,5.97878,6.05498,5.96404,5.96956,396919.62714146,0
+IDE.US,D,20101102,000000,6.04261,6.04547,6.00181,6.01684,229911.15400543,0
+IDE.US,D,20101103,000000,6.08247,6.08627,6.0076,6.07163,265299.89088708,0
+IDE.US,D,20101104,000000,6.19624,6.26292,6.1346,6.19624,529595.85343165,0
+IDE.US,D,20101105,000000,6.22859,6.24656,6.16485,6.18749,306965.54518557,0
+IDE.US,D,20101108,000000,6.19995,6.19995,6.13136,6.15619,271926.86918146,0
+IDE.US,D,20101109,000000,6.19406,6.20909,6.08998,6.11358,379905.40701225,0
+IDE.US,D,20101110,000000,6.09341,6.11358,6.01684,6.0799,597354.1835304,0
+IDE.US,D,20101111,000000,6.06145,6.13974,6.02616,6.12509,280312.56173448,0
+IDE.US,D,20101112,000000,6.08247,6.10854,5.96698,5.98687,330924.21623683,0
+IDE.US,D,20101115,000000,6.03624,6.03624,5.96698,5.96956,108789.03914186,0
+IDE.US,D,20101116,000000,5.96698,5.96956,5.76779,5.82791,543762.28101653,0
+IDE.US,D,20101117,000000,5.85921,5.95804,5.85921,5.95804,200202.23370445,0
+IDE.US,D,20101118,000000,6.08247,6.08998,6.03063,6.06145,254019.10026573,0
+IDE.US,D,20101119,000000,6.08247,6.16875,5.9981,6.15306,209397.37633466,0
+IDE.US,D,20101122,000000,6.13717,6.13974,6.03938,6.10854,349154.71394957,0
+IDE.US,D,20101123,000000,6.02112,6.07667,5.99572,6.01684,202902.85350747,0
+IDE.US,D,20101124,000000,6.06515,6.09341,5.9981,6.02616,494166.11842921,0
+IDE.US,D,20101126,000000,5.96956,6.04261,5.96956,6.04261,201866.33691511,0
+IDE.US,D,20101129,000000,6.04261,6.09569,5.95072,6.07667,443107.6895336,0
+IDE.US,D,20101130,000000,5.98944,6.13717,5.98944,6.13717,606721.72851472,0
+IDE.US,D,20101201,000000,6.25751,6.2655,6.1619,6.17675,436044.44918463,0
+IDE.US,D,20101202,000000,6.24342,6.27881,6.20651,6.27196,545722.83217754,0
+IDE.US,D,20101203,000000,6.26939,6.27196,6.20386,6.22592,473763.7715483,0
+IDE.US,D,20101206,000000,6.2965,6.2965,6.20386,6.26035,458529.29035506,0
+IDE.US,D,20101207,000000,6.281,6.38003,6.23115,6.23115,665888.3242226,0
+IDE.US,D,20101208,000000,6.23115,6.26292,6.17398,6.18435,321739.58594527,0
+IDE.US,D,20101209,000000,6.23696,6.24342,6.15306,6.21166,348987.56776479,0
+IDE.US,D,20101210,000000,6.23438,6.26292,6.19406,6.26035,288264.09470064,0
+IDE.US,D,20101213,000000,6.29127,6.29127,6.24342,6.24656,313073.2139499,0
+IDE.US,D,20101214,000000,6.26292,6.29546,6.20651,6.22202,486546.77536487,0
+IDE.US,D,20101215,000000,6.17398,6.25426,6.1424,6.16875,242603.75170948,0
+IDE.US,D,20101216,000000,6.23696,6.23696,6.15619,6.1619,323496.19773619,0
+IDE.US,D,20101217,000000,6.17675,6.30003,6.09341,6.2965,535322.97553632,0
+IDE.US,D,20101220,000000,6.29546,6.29546,6.19082,6.21555,268253.85805193,0
+IDE.US,D,20101221,000000,6.26292,6.2655,6.18749,6.21166,375755.13570733,0
+IDE.US,D,20101222,000000,6.24342,6.26292,6.21166,6.25056,432409.28247429,0
+IDE.US,D,20101223,000000,6.27454,6.27454,6.22202,6.25426,160702.12117093,0
+IDE.US,D,20101227,000000,6.25426,6.30706,6.22202,6.2965,351835.36030913,0
+IDE.US,D,20101228,000000,6.2655,6.29546,6.23885,6.2655,403768.41578166,0
+IDE.US,D,20101229,000000,6.16761,6.18064,6.11814,6.15058,498158.70465416,0
+IDE.US,D,20101230,000000,6.14735,6.18721,6.12823,6.17075,210400.2534433,0
+IDE.US,D,20101231,000000,6.18749,6.22202,6.17332,6.20138,351494.76053639,0
+IDE.US,D,20110103,000000,6.26035,6.28547,6.21803,6.22202,444124.2326825,0
+IDE.US,D,20110104,000000,6.27454,6.27454,6.04547,6.13974,407279.53689575,0
+IDE.US,D,20110105,000000,6.15306,6.22202,6.10539,6.19082,376672.86287278,0
+IDE.US,D,20110106,000000,6.22202,6.24656,6.16875,6.21803,250603.64143349,0
+IDE.US,D,20110107,000000,6.31296,6.31296,6.1424,6.19995,274527.62176717,0
+IDE.US,D,20110110,000000,6.21803,6.21803,6.14611,6.14611,157862.73849753,0
+IDE.US,D,20110111,000000,6.21166,6.21555,6.15619,6.19624,246008.69820305,0
+IDE.US,D,20110112,000000,6.25056,6.25056,6.18435,6.19995,632371.83485717,0
+IDE.US,D,20110113,000000,6.20386,6.25056,6.18435,6.23438,309863.79695549,0
+IDE.US,D,20110114,000000,6.24656,6.27196,6.23115,6.24342,429985.13717815,0
+IDE.US,D,20110118,000000,6.25426,6.27881,6.23696,6.27881,374930.96835601,0
+IDE.US,D,20110119,000000,6.31572,6.31572,6.19082,6.21166,331855.60944254,0
+IDE.US,D,20110120,000000,6.20651,6.21803,6.1346,6.19995,262082.06402174,0
+IDE.US,D,20110121,000000,6.22202,6.24342,6.17274,6.19995,390410.38704012,0
+IDE.US,D,20110124,000000,6.20386,6.25751,6.19995,6.23438,197914.74881095,0
+IDE.US,D,20110125,000000,6.23438,6.25426,6.18435,6.22592,319025.30010199,0
+IDE.US,D,20110126,000000,6.21803,6.27196,6.21803,6.25056,391014.84651336,0
+IDE.US,D,20110127,000000,6.28547,6.30402,6.25056,6.26939,332934.17538957,0
+IDE.US,D,20110128,000000,6.2965,6.31296,6.15306,6.17274,201636.11669834,0
+IDE.US,D,20110131,000000,6.21498,6.2264,6.18435,6.19739,245921.44579213,0
+IDE.US,D,20110201,000000,6.27881,6.30402,6.24342,6.29127,515344.2759036,0
+IDE.US,D,20110202,000000,6.36662,6.36662,6.27196,6.2965,317554.62392277,0
+IDE.US,D,20110203,000000,6.31572,6.34235,6.26939,6.32961,317758.56329286,0
+IDE.US,D,20110204,000000,6.32618,6.3649,6.30706,6.34826,397329.60834939,0
+IDE.US,D,20110207,000000,6.33912,6.40618,6.33912,6.35805,450083.67747166,0
+IDE.US,D,20110208,000000,6.42607,6.42607,6.33912,6.38003,563936.51014841,0
+IDE.US,D,20110209,000000,6.40162,6.40162,6.30402,6.35805,425280.8656256,0
+IDE.US,D,20110210,000000,6.30906,6.38003,6.30906,6.35015,289781.02517,0
+IDE.US,D,20110211,000000,6.35015,6.38764,6.31915,6.36062,342060.98781847,0
+IDE.US,D,20110214,000000,6.3649,6.39915,6.35805,6.36738,298464.21690724,0
+IDE.US,D,20110215,000000,6.39915,6.39915,6.34492,6.3649,342945.07550019,0
+IDE.US,D,20110216,000000,6.44794,6.44794,6.39163,6.41836,327835.69113708,0
+IDE.US,D,20110218,000000,6.43929,6.44794,6.41437,6.43663,353711.81276082,0
+IDE.US,D,20110222,000000,6.39915,6.39915,6.25751,6.281,473543.01243634,0
+IDE.US,D,20110223,000000,6.33351,6.33351,6.12509,6.16875,663005.84096067,0
+IDE.US,D,20110224,000000,6.17675,6.21555,6.10854,6.16485,306983.41616129,0
+IDE.US,D,20110225,000000,6.29127,6.29127,6.18749,6.29127,271978.37964091,0
+IDE.US,D,20110228,000000,6.37774,6.37774,6.29546,6.35015,373889.19559431,0
+IDE.US,D,20110301,000000,6.37071,6.39772,6.24599,6.25969,275491.60322274,0
+IDE.US,D,20110302,000000,6.26939,6.30983,6.24276,6.30478,197721.32177951,0
+IDE.US,D,20110303,000000,6.3786,6.42607,6.33037,6.42084,371052.9666225,0
+IDE.US,D,20110304,000000,6.4293,6.44585,6.33351,6.40162,363576.591364,0
+IDE.US,D,20110307,000000,6.43349,6.43663,6.29013,6.33351,315319.70072259,0
+IDE.US,D,20110308,000000,6.32618,6.39915,6.30003,6.37185,386088.76461496,0
+IDE.US,D,20110309,000000,6.36738,6.36738,6.31296,6.33095,399216.57313974,0
+IDE.US,D,20110310,000000,6.29185,6.29185,6.19795,6.2537,513206.06621915,0
+IDE.US,D,20110311,000000,6.19795,6.29546,6.19472,6.27795,472395.06505412,0
+IDE.US,D,20110314,000000,6.25751,6.26939,6.21555,6.25751,380435.22888097,0
+IDE.US,D,20110315,000000,6.13974,6.33351,6.11177,6.30003,966962.75482033,0
+IDE.US,D,20110316,000000,6.31572,6.34826,6.26292,6.29013,1112393.6016127,0
+IDE.US,D,20110317,000000,6.38716,6.40019,6.32057,6.37071,769281.37992774,0
+IDE.US,D,20110318,000000,6.4487,6.45185,6.34606,6.36518,660018.2343121,0
+IDE.US,D,20110321,000000,6.45185,6.48762,6.38497,6.47173,668006.56046358,0
+IDE.US,D,20110322,000000,6.48419,6.49617,6.4293,6.48762,428560.71528906,0
+IDE.US,D,20110323,000000,6.46783,6.65342,6.45575,6.63697,930182.18429945,0
+IDE.US,D,20110324,000000,7.0813,7.09442,6.49076,6.6732,911686.77565235,0
+IDE.US,D,20110325,000000,6.6732,6.7671,6.63801,6.66655,666354.02082546,0
+IDE.US,D,20110328,000000,6.7671,6.7671,6.66921,6.7671,516668.83057539,0
+IDE.US,D,20110329,000000,6.78298,6.84634,6.72134,6.84634,454482.03996906,0
+IDE.US,D,20110330,000000,6.87649,6.97485,6.83844,6.96629,785578.65856,0
+IDE.US,D,20110331,000000,6.96629,6.96629,6.86137,6.89656,602528.35662127,0
+IDE.US,D,20110401,000000,7.05324,7.05324,6.8958,7.01509,552515.90542283,0
+IDE.US,D,20110404,000000,7.00472,7.02537,6.92443,6.94831,283211.86473827,0
+IDE.US,D,20110405,000000,7.02098,7.02098,6.90589,7.01509,391962.00822707,0
+IDE.US,D,20110406,000000,7.04962,7.06579,6.93328,6.95982,582051.37213584,0
+IDE.US,D,20110407,000000,7.06198,7.06198,6.8958,6.9914,392501.29120058,0
+IDE.US,D,20110408,000000,6.9914,7.03412,6.81123,6.87373,358545.38607896,0
+IDE.US,D,20110411,000000,6.59996,6.91682,6.57799,6.76043,331835.63599908,0
+IDE.US,D,20110412,000000,6.73732,6.75055,6.59996,6.64562,313139.44168349,0
+IDE.US,D,20110413,000000,6.74075,6.74464,6.64105,6.66921,267547.42889365,0
+IDE.US,D,20110414,000000,6.71221,6.85718,6.60509,6.85718,386674.3018786,0
+IDE.US,D,20110415,000000,6.94908,6.94908,6.83844,6.87868,315605.63633428,0
+IDE.US,D,20110418,000000,6.82123,6.83473,6.72543,6.80676,311546.82237575,0
+IDE.US,D,20110419,000000,6.82484,6.85281,6.77632,6.84196,339758.78565085,0
+IDE.US,D,20110420,000000,6.91178,6.9505,6.77956,6.82845,564965.66810372,0
+IDE.US,D,20110421,000000,6.83045,6.90103,6.82123,6.84196,311009.64186997,0
+IDE.US,D,20110425,000000,6.87002,6.90589,6.7533,6.77385,395095.73638309,0
+IDE.US,D,20110426,000000,6.76043,6.84281,6.76043,6.83045,469511.53055833,0
+IDE.US,D,20110427,000000,6.89305,6.89305,6.7671,6.81399,386954.98132096,0
+IDE.US,D,20110428,000000,6.82845,6.92034,6.82484,6.87649,278817.70717632,0
+IDE.US,D,20110429,000000,6.91112,6.97485,6.89305,6.96277,209907.22475991,0
+IDE.US,D,20110502,000000,7.02537,7.03773,6.92443,6.96896,314075.03982467,0
+IDE.US,D,20110503,000000,7.00234,7.02098,6.91531,6.95982,302476.77657563,0
+IDE.US,D,20110504,000000,6.9505,6.9505,6.7671,6.91531,314136.01138892,0
+IDE.US,D,20110505,000000,6.87002,6.87649,6.76452,6.78888,154783.67450257,0
+IDE.US,D,20110506,000000,6.86051,6.93176,6.81123,6.83045,185726.74336281,0
+IDE.US,D,20110509,000000,6.89932,6.91531,6.84196,6.89305,198010.4110928,0
+IDE.US,D,20110510,000000,6.94831,7.00472,6.8958,6.94908,227286.22304079,0
+IDE.US,D,20110511,000000,6.972,7.00472,6.83473,6.89305,218337.06913533,0
+IDE.US,D,20110512,000000,6.89932,6.98779,6.84196,6.972,224707.54636628,0
+IDE.US,D,20110513,000000,6.99435,6.9994,6.89932,6.95982,234939.20558886,0
+IDE.US,D,20110516,000000,6.91531,6.92443,6.78888,6.87373,598592.53702512,0
+IDE.US,D,20110517,000000,6.88429,6.90874,6.78888,6.82123,243681.26642263,0
+IDE.US,D,20110518,000000,6.79221,6.87002,6.79221,6.87002,281430.02333456,0
+IDE.US,D,20110519,000000,6.92814,6.92814,6.81732,6.84919,259937.54693409,0
+IDE.US,D,20110520,000000,6.85281,6.88429,6.78888,6.83473,164554.89329164,0
+IDE.US,D,20110523,000000,6.80676,6.82484,6.73732,6.79221,253918.18181455,0
+IDE.US,D,20110524,000000,6.76452,6.83473,6.64809,6.69233,420704.84460475,0
+IDE.US,D,20110525,000000,6.70887,6.70887,6.6343,6.66017,262679.16485791,0
+IDE.US,D,20110526,000000,6.69965,6.71867,6.64105,6.65799,189119.07504999,0
+IDE.US,D,20110527,000000,6.71867,6.72743,6.65799,6.68919,169383.21044044,0
+IDE.US,D,20110531,000000,6.75055,6.78754,6.70108,6.75796,157294.02097576,0
+IDE.US,D,20110601,000000,6.76985,6.76985,6.66655,6.69965,151731.94258814,0
+IDE.US,D,20110602,000000,6.70298,6.72743,6.59996,6.61717,308511.91020318,0
+IDE.US,D,20110603,000000,6.5815,6.60509,6.52329,6.56419,229541.11968442,0
+IDE.US,D,20110606,000000,6.59206,6.60396,6.39772,6.43349,288192.61079772,0
+IDE.US,D,20110607,000000,6.51521,6.55705,6.47563,6.54193,328210.98162741,0
+IDE.US,D,20110608,000000,6.53441,6.55182,6.46117,6.51197,362488.56431217,0
+IDE.US,D,20110609,000000,6.52196,6.62641,6.52196,6.62641,162254.79359174,0
+IDE.US,D,20110610,000000,6.6322,6.6322,6.43349,6.52728,336957.24739664,0
+IDE.US,D,20110613,000000,6.56942,6.56942,6.40305,6.4293,156603.36032547,0
+IDE.US,D,20110614,000000,6.50274,6.56761,6.47696,6.53118,200467.1446388,0
+IDE.US,D,20110615,000000,6.52852,6.52852,6.4293,6.47173,172269.89863783,0
+IDE.US,D,20110616,000000,6.44205,6.50873,6.35015,6.37327,266306.97293118,0
+IDE.US,D,20110617,000000,6.42607,6.44205,6.36852,6.39449,195500.06461961,0
+IDE.US,D,20110620,000000,6.34949,6.48105,6.34606,6.48105,172933.22720758,0
+IDE.US,D,20110621,000000,6.53737,6.69899,6.51853,6.66188,268457.79742203,0
+IDE.US,D,20110622,000000,6.69575,6.75055,6.65665,6.67178,203680.76656867,0
+IDE.US,D,20110623,000000,6.55705,6.70241,6.54193,6.70241,148004.26729755,0
+IDE.US,D,20110624,000000,6.68652,6.73789,6.61831,6.65095,160205.93878595,0
+IDE.US,D,20110627,000000,6.66588,6.71867,6.62308,6.69575,152281.73790031,0
+IDE.US,D,20110628,000000,6.82398,6.84558,6.71221,6.84558,246344.04180646,0
+IDE.US,D,20110629,000000,6.89656,6.93375,6.81989,6.86431,179134.45578604,0
+IDE.US,D,20110630,000000,6.84634,6.92358,6.84634,6.87155,191868.05161088,0
+IDE.US,D,20110701,000000,6.92539,6.92539,6.86003,6.87868,96965.811845402,0
+IDE.US,D,20110705,000000,6.88429,6.92168,6.87649,6.9174,96343.481396438,0
+IDE.US,D,20110706,000000,6.94613,6.9935,6.9094,6.93024,267636.78377229,0
+IDE.US,D,20110707,000000,7.07607,7.21162,7.02384,7.07607,215836.18376694,0
+IDE.US,D,20110708,000000,6.98417,7.05019,6.96629,7.05019,206118.57790507,0
+IDE.US,D,20110711,000000,7.02384,7.02384,6.89305,6.91531,226073.09915885,0
+IDE.US,D,20110712,000000,6.93375,6.9427,6.80743,6.81989,290152.11072487,0
+IDE.US,D,20110713,000000,6.85128,6.88934,6.73466,6.77775,264987.67442873,0
+IDE.US,D,20110714,000000,6.81666,6.86717,6.70564,6.73466,217286.8865027,0
+IDE.US,D,20110715,000000,7.13095,7.13857,6.76111,6.82398,214923.71277082,0
+IDE.US,D,20110718,000000,6.86431,6.86431,6.74075,6.78698,261276.81888001,0
+IDE.US,D,20110719,000000,6.89305,6.92539,6.84281,6.89305,247609.72738172,0
+IDE.US,D,20110720,000000,6.9094,6.93024,6.83778,6.89656,305964.77054466,0
+IDE.US,D,20110721,000000,6.9583,7.08995,6.95259,6.9935,170694.09907196,0
+IDE.US,D,20110722,000000,7.02098,7.03412,6.94908,7.00196,143953.86320995,0
+IDE.US,D,20110725,000000,6.97428,7.08178,6.93024,6.9505,154134.01197307,0
+IDE.US,D,20110726,000000,6.98218,6.99007,6.84111,6.87002,183007.2013502,0
+IDE.US,D,20110727,000000,6.87002,6.87002,6.6322,6.66188,274900.80978977,0
+IDE.US,D,20110728,000000,6.6363,6.69575,6.50207,6.50873,431585.11512296,0
+IDE.US,D,20110729,000000,6.35206,6.43415,6.22478,6.36062,518515.84847881,0
+IDE.US,D,20110801,000000,6.47772,6.48619,6.33827,6.46906,197556.27806248,0
+IDE.US,D,20110802,000000,6.51197,6.51197,6.36738,6.40305,279733.33187404,0
+IDE.US,D,20110803,000000,6.36139,6.65342,6.25332,6.43748,398728.80062569,0
+IDE.US,D,20110804,000000,6.35805,6.38992,5.97261,6.00551,678762.78538555,0
+IDE.US,D,20110805,000000,6.16,6.16428,5.64537,5.85303,654102.94134534,0
+IDE.US,D,20110808,000000,5.66134,5.66134,5.09087,5.20151,800709.06760044,0
+IDE.US,D,20110809,000000,5.26448,5.65193,5.14347,5.65193,457488.56882723,0
+IDE.US,D,20110810,000000,5.57564,5.77817,5.52332,5.55994,265135.89840391,0
+IDE.US,D,20110811,000000,5.64537,5.96698,5.55595,5.84865,345463.83184431,0
+IDE.US,D,20110812,000000,5.99619,5.99942,5.87766,5.97261,221419.28683189,0
+IDE.US,D,20110815,000000,6.09189,6.16428,6.08485,6.15687,148739.07977023,0
+IDE.US,D,20110816,000000,6.08485,6.23296,6.0722,6.14735,298646.08036614,0
+IDE.US,D,20110817,000000,6.22012,6.23296,6.08866,6.12052,168879.66941838,0
+IDE.US,D,20110818,000000,5.8556,5.93046,5.8184,5.89175,184842.6556811,0
+IDE.US,D,20110819,000000,5.76114,5.94397,5.64242,5.68494,207867.83105892,0
+IDE.US,D,20110822,000000,5.79624,5.81602,5.51105,5.51466,298106.79739263,0
+IDE.US,D,20110823,000000,5.61283,5.76951,5.53674,5.76951,261770.89879726,0
+IDE.US,D,20110824,000000,5.79966,5.89726,5.74487,5.89726,174206.27141991,0
+IDE.US,D,20110825,000000,5.99048,6.00551,5.80937,5.91742,153376.07235534,0
+IDE.US,D,20110826,000000,5.8419,6.00313,5.79966,5.95263,132673.0725886,0
+IDE.US,D,20110829,000000,6.22707,6.22707,6.05498,6.14088,126401.4113411,0
+IDE.US,D,20110830,000000,6.13783,6.15687,6.05498,6.11301,185012.95556747,0
+IDE.US,D,20110831,000000,6.17455,6.23239,6.11301,6.13841,137024.12956202,0
+IDE.US,D,20110901,000000,6.16761,6.18368,6.02996,6.06583,161451.65091774,0
+IDE.US,D,20110902,000000,5.94131,6.05831,5.92428,6.00551,74101.475249159,0
+IDE.US,D,20110906,000000,5.84256,5.95804,5.84256,5.95804,81908.98917561,0
+IDE.US,D,20110907,000000,6.04489,6.04489,5.99752,6.03177,142691.33133629,0
+IDE.US,D,20110908,000000,5.99125,6.06278,5.91676,5.91676,137915.57588081,0
+IDE.US,D,20110909,000000,5.88746,5.88746,5.74544,5.78825,140710.80673181,0
+IDE.US,D,20110912,000000,5.74059,5.79252,5.65193,5.75324,144573.03995732,0
+IDE.US,D,20110913,000000,5.79624,5.79966,5.7111,5.76114,98240.95852546,0
+IDE.US,D,20110914,000000,5.80651,5.83666,5.71757,5.80308,208611.05340253,0
+IDE.US,D,20110915,000000,5.88927,5.95072,5.86606,5.93046,148556.16507746,0
+IDE.US,D,20110916,000000,5.92656,6.00181,5.89289,5.96813,172182.64622691,0
+IDE.US,D,20110919,000000,5.91143,5.94825,5.75324,5.92123,124389.34972063,0
+IDE.US,D,20110920,000000,6.00551,6.05498,5.95263,5.98392,172779.74706308,0
+IDE.US,D,20110921,000000,5.99942,6.00551,5.79624,5.79966,126800.88021037,0
+IDE.US,D,20110922,000000,5.57327,5.58335,5.38643,5.46197,317362.2481252,0
+IDE.US,D,20110923,000000,5.50087,5.50087,5.37312,5.38035,203630.30734308,0
+IDE.US,D,20110926,000000,5.36903,5.41383,5.28569,5.35913,268057.27731889,0
+IDE.US,D,20110927,000000,5.4475,5.57507,5.4475,5.475,161116.30731433,0
+IDE.US,D,20110928,000000,5.52171,5.52465,5.35913,5.36903,165110.99600701,0
+IDE.US,D,20110929,000000,5.46738,5.46738,5.23461,5.30938,264247.60578672,0
+IDE.US,D,20110930,000000,5.70825,5.71158,5.2095,5.24479,259897.60004717,0
+IDE.US,D,20111003,000000,5.32983,5.33278,4.96122,5.06596,313427.4797629,0
+IDE.US,D,20111004,000000,4.99452,4.99841,4.65377,4.88655,374397.99278569,0
+IDE.US,D,20111005,000000,4.95142,5.07584,4.91765,5.07318,171866.2248331,0
+IDE.US,D,20111006,000000,5.01544,5.22824,5.01544,5.18106,202118.63304306,0
+IDE.US,D,20111007,000000,5.20427,5.23461,5.10267,5.17411,97884.590244718,0
+IDE.US,D,20111010,000000,5.25192,5.39347,5.25192,5.37312,154641.7579306,0
+IDE.US,D,20111011,000000,5.34314,5.4065,5.30938,5.35647,121452.20229765,0
+IDE.US,D,20111012,000000,5.40318,5.51276,5.40318,5.47889,213025.18440793,0
+IDE.US,D,20111013,000000,5.43057,5.53788,5.35647,5.53207,221082.89199461,0
+IDE.US,D,20111014,000000,5.57507,5.64052,5.52171,5.63233,181523.91036458,0
+IDE.US,D,20111017,000000,5.65954,5.65954,5.51276,5.56594,223754.07724937,0
+IDE.US,D,20111018,000000,5.58952,5.85921,5.56223,5.80937,222290.75970721,0
+IDE.US,D,20111019,000000,5.74202,5.78825,5.64956,5.70111,173604.96564828,0
+IDE.US,D,20111020,000000,5.66363,5.72442,5.54958,5.57269,219894.99772548,0
+IDE.US,D,20111021,000000,5.60351,5.69635,5.60351,5.65374,141709.47890498,0
+IDE.US,D,20111024,000000,5.68446,5.88299,5.67429,5.88299,177653.26726815,0
+IDE.US,D,20111025,000000,5.85027,5.96081,5.7131,5.92504,204626.87704852,0
+IDE.US,D,20111026,000000,5.91019,5.97374,5.8263,5.94825,237980.42516463,0
+IDE.US,D,20111027,000000,6.16761,6.16761,6.04489,6.09569,279326.50436771,0
+IDE.US,D,20111028,000000,6.03177,6.0995,6.00836,6.09569,143179.10385035,0
+IDE.US,D,20111031,000000,5.96461,5.99257,5.92171,5.93436,73099.64937439,0
+IDE.US,D,20111101,000000,5.65374,6.02834,5.65374,5.80937,138707.15498228,0
+IDE.US,D,20111102,000000,5.89061,5.91019,5.70767,5.74544,193321.90804824,0
+IDE.US,D,20111103,000000,5.77559,5.92019,5.74202,5.92019,301367.72484649,0
+IDE.US,D,20111104,000000,5.83267,5.89793,5.79129,5.89793,147186.40734942,0
+IDE.US,D,20111107,000000,5.8672,5.92656,5.8184,5.88299,115966.86398229,0
+IDE.US,D,20111108,000000,5.89061,5.92504,5.80937,5.92019,143501.83264736,0
+IDE.US,D,20111109,000000,5.70767,5.87634,5.70767,5.82278,196913.97417005,0
+IDE.US,D,20111110,000000,5.85027,5.87634,5.77845,5.79861,127762.75919821,0
+IDE.US,D,20111111,000000,5.89061,5.94131,5.80937,5.81545,211151.88565785,0
+IDE.US,D,20111114,000000,5.82925,5.82925,5.68084,5.72822,235603.58539249,0
+IDE.US,D,20111115,000000,5.68084,5.79205,5.68084,5.77198,124896.04444428,0
+IDE.US,D,20111116,000000,5.7111,5.78159,5.69094,5.70511,128120.17871282,0
+IDE.US,D,20111117,000000,5.64956,5.7131,5.52171,5.56594,169277.03581992,0
+IDE.US,D,20111118,000000,5.57858,5.59952,5.54539,5.55223,150826.83022908,0
+IDE.US,D,20111121,000000,5.45093,5.45093,5.30938,5.39975,437529.84263798,0
+IDE.US,D,20111122,000000,5.39347,5.43742,5.31556,5.35913,234242.23753538,0
+IDE.US,D,20111123,000000,5.27837,5.29882,5.1978,5.22072,214446.45259543,0
+IDE.US,D,20111125,000000,5.23461,5.29882,5.21483,5.21749,70855.265069426,0
+IDE.US,D,20111128,000000,5.41059,5.43447,5.31908,5.35913,236832.47778242,0
+IDE.US,D,20111129,000000,5.36903,5.45435,5.36903,5.41383,208667.82003132,0
+IDE.US,D,20111130,000000,5.57916,5.65849,5.57916,5.64765,340974.01200051,0
+IDE.US,D,20111201,000000,5.60636,5.6701,5.60636,5.62026,160697.91623546,0
+IDE.US,D,20111202,000000,5.67743,5.74202,5.65374,5.66363,159955.74512572,0
+IDE.US,D,20111205,000000,5.69407,5.76466,5.69407,5.74781,174330.31701616,0
+IDE.US,D,20111206,000000,5.72565,5.78045,5.69407,5.74611,243580.34797144,0
+IDE.US,D,20111207,000000,5.70511,5.76066,5.65678,5.73925,242043.44405863,0
+IDE.US,D,20111208,000000,5.65193,5.69407,5.5373,5.54444,223251.58746119,0
+IDE.US,D,20111209,000000,5.57858,5.6389,5.55481,5.62206,201465.81681197,0
+IDE.US,D,20111212,000000,5.56223,5.56223,5.44398,5.49526,185882.32597506,0
+IDE.US,D,20111213,000000,5.50448,5.59952,5.42029,5.42781,165444.23714269,0
+IDE.US,D,20111214,000000,5.34648,5.44085,5.31556,5.32651,245740.6335671,0
+IDE.US,D,20111215,000000,5.35913,5.42029,5.27504,5.30539,254506.87277979,0
+IDE.US,D,20111216,000000,5.31518,5.38434,5.27665,5.29729,252761.82456141,0
+IDE.US,D,20111219,000000,5.28569,5.35266,5.17687,5.19085,246884.37601383,0
+IDE.US,D,20111220,000000,5.29729,5.3537,5.29464,5.30824,258377.51587621,0
+IDE.US,D,20111221,000000,5.2915,5.33544,5.23461,5.29729,412661.8542922,0
+IDE.US,D,20111222,000000,5.27665,5.40156,5.27665,5.38795,353954.64778398,0
+IDE.US,D,20111223,000000,5.41963,5.47147,5.39176,5.45435,285724.31367919,0
+IDE.US,D,20111227,000000,5.43676,5.51029,5.43676,5.45816,190428.91244765,0
+IDE.US,D,20111228,000000,5.47889,5.47889,5.3537,5.36027,207052.07357852,0
+IDE.US,D,20111229,000000,5.34971,5.4163,5.27998,5.33221,528938.8322651,0
+IDE.US,D,20111230,000000,5.31385,5.38434,5.31385,5.34819,511818.43751538,0
+IDE.US,D,20120103,000000,5.46472,5.54082,5.46472,5.4965,160446.67134137,0
+IDE.US,D,20120104,000000,5.40156,5.51694,5.39917,5.51694,537017.56452911,0
+IDE.US,D,20120105,000000,5.52674,5.57269,5.45435,5.51409,429154.66242362,0
+IDE.US,D,20120106,000000,5.4965,5.58658,5.48518,5.57507,227903.29732042,0
+IDE.US,D,20120109,000000,5.60018,5.62834,5.57269,5.62481,271063.80617707,0
+IDE.US,D,20120110,000000,5.69635,5.75685,5.6838,5.72565,248455.97064425,0
+IDE.US,D,20120111,000000,5.69036,5.75685,5.69036,5.75685,187635.78406438,0
+IDE.US,D,20120112,000000,5.73925,5.76066,5.70111,5.73925,210604.1928134,0
+IDE.US,D,20120113,000000,5.71814,5.71814,5.64194,5.68684,228835.74176,0
+IDE.US,D,20120117,000000,5.75266,5.79129,5.69036,5.71158,251346.86377711,0
+IDE.US,D,20120118,000000,5.74306,5.78463,5.72242,5.78463,328199.41805488,0
+IDE.US,D,20120119,000000,5.78463,5.87148,5.78463,5.87148,228812.61461494,0
+IDE.US,D,20120120,000000,5.89231,5.90211,5.82925,5.90211,222219.27580429,0
+IDE.US,D,20120123,000000,5.89793,5.96081,5.89793,5.91267,175389.96075358,0
+IDE.US,D,20120124,000000,5.88984,5.93179,5.85664,5.91267,150509.35760141,0
+IDE.US,D,20120125,000000,5.89231,6.00998,5.89231,6.00551,144098.93348352,0
+IDE.US,D,20120126,000000,6.06278,6.06954,5.90658,5.94825,462989.67565061,0
+IDE.US,D,20120127,000000,5.89231,6.01379,5.89231,6.00551,242500.73079055,0
+IDE.US,D,20120130,000000,5.94131,6.04109,5.92428,6.01626,227450.21552397,0
+IDE.US,D,20120131,000000,6.04052,6.06716,6.01132,6.05898,177900.30722677,0
+IDE.US,D,20120201,000000,6.07857,6.19406,6.07857,6.17332,241763.81585015,0
+IDE.US,D,20120202,000000,6.17332,6.21498,6.17075,6.20442,170851.78415194,0
+IDE.US,D,20120203,000000,6.25056,6.30117,6.22925,6.242,268340.05922898,0
+IDE.US,D,20120206,000000,6.18435,6.29546,6.18435,6.2771,182775.92989958,0
+IDE.US,D,20120207,000000,6.2674,6.32961,6.25426,6.32961,172401.30287114,0
+IDE.US,D,20120208,000000,6.33618,6.35805,6.31524,6.34283,254977.82555198,0
+IDE.US,D,20120209,000000,6.36518,6.39239,6.32961,6.39239,192167.65326282,0
+IDE.US,D,20120210,000000,6.35406,6.36139,6.29708,6.30592,311184.14669181,0
+IDE.US,D,20120213,000000,6.37004,6.39972,6.33227,6.39972,215670.08881603,0
+IDE.US,D,20120214,000000,6.39972,6.39972,6.33227,6.3747,231469.08259558,0
+IDE.US,D,20120215,000000,6.4215,6.4215,6.32381,6.35015,281395.33261697,0
+IDE.US,D,20120216,000000,6.32381,6.4215,6.32381,6.4215,313324.45884399,0
+IDE.US,D,20120217,000000,6.42607,6.42607,6.38764,6.40438,151699.35433827,0
+IDE.US,D,20120221,000000,6.40914,6.47563,6.40438,6.45118,203058.4361197,0
+IDE.US,D,20120222,000000,6.45794,6.50074,6.42084,6.45575,313157.31265921,0
+IDE.US,D,20120223,000000,6.49541,6.50274,6.44738,6.47315,179631.68940489,0
+IDE.US,D,20120224,000000,6.51073,6.53441,6.48229,6.49018,211934.00365451,0
+IDE.US,D,20120227,000000,6.49018,6.55497,6.45794,6.54193,212893.78017463,0
+IDE.US,D,20120228,000000,6.54193,6.5582,6.51748,6.54193,236150.22700307,0
+IDE.US,D,20120229,000000,6.54193,6.56761,6.50407,6.52062,178203.06258033,0
+IDE.US,D,20120301,000000,6.53737,6.61585,6.53737,6.5894,227141.15276722,0
+IDE.US,D,20120302,000000,6.60244,6.62108,6.56705,6.58074,162528.11439703,0
+IDE.US,D,20120305,000000,6.60396,6.60396,6.50274,6.55497,163856.87400428,0
+IDE.US,D,20120306,000000,6.42084,6.47696,6.29546,6.34559,261447.11876637,0
+IDE.US,D,20120307,000000,6.31296,6.34559,6.26292,6.26292,180703.94794871,0
+IDE.US,D,20120308,000000,6.28015,6.29185,6.26683,6.28547,362500.12788471,0
+IDE.US,D,20120309,000000,6.3064,6.31296,6.29546,6.30155,351359.15136761,0
+IDE.US,D,20120312,000000,6.29013,6.30117,6.28015,6.28015,234839.33837155,0
+IDE.US,D,20120313,000000,6.31915,6.34664,6.31239,6.34664,413611.11847365,0
+IDE.US,D,20120314,000000,6.39239,6.40247,6.32381,6.36139,149232.10845361,0
+IDE.US,D,20120315,000000,6.39972,6.43882,6.36738,6.43882,226127.76331992,0
+IDE.US,D,20120316,000000,6.4802,6.49152,6.4215,6.46697,309093.24253135,0
+IDE.US,D,20120319,000000,6.46517,6.51339,6.45118,6.50274,191100.65088834,0
+IDE.US,D,20120320,000000,6.49541,6.49541,6.42607,6.47563,152103.02814301,0
+IDE.US,D,20120321,000000,6.49228,6.49228,6.44385,6.46517,175289.0423024,0
+IDE.US,D,20120322,000000,6.43882,6.43882,6.31915,6.38335,179044.04967352,0
+IDE.US,D,20120323,000000,6.39915,6.4177,6.36662,6.39915,152714.84625331,0
+IDE.US,D,20120326,000000,6.45651,6.48828,6.44062,6.48419,176792.30673149,0
+IDE.US,D,20120327,000000,6.46697,6.51273,6.46203,6.48828,188240.2435376,0
+IDE.US,D,20120328,000000,6.49818,6.49818,6.38497,6.41361,171461.4997945,0
+IDE.US,D,20120329,000000,6.38173,6.41361,6.34235,6.40247,226411.59646387,0
+IDE.US,D,20120330,000000,6.42084,6.44585,6.3786,6.42084,313801.71901938,0
+IDE.US,D,20120402,000000,6.48828,6.49152,6.34235,6.4702,178843.26400502,0
+IDE.US,D,20120403,000000,6.4702,6.49351,6.42084,6.45271,132971.62300669,0
+IDE.US,D,20120404,000000,6.33827,6.43082,6.33827,6.4215,282978.49081991,0
+IDE.US,D,20120405,000000,6.4215,6.44062,6.39572,6.42084,210941.63888455,0
+IDE.US,D,20120409,000000,6.26035,6.34559,6.23763,6.34559,207029.99766732,0
+IDE.US,D,20120410,000000,6.3064,6.35149,6.23763,6.25332,249055.17394815,0
+IDE.US,D,20120411,000000,6.31572,6.34235,6.3064,6.32562,170301.98883975,0
+IDE.US,D,20120412,000000,6.34949,6.43882,6.33294,6.39163,205536.19434303,0
+IDE.US,D,20120413,000000,6.39915,6.39915,6.30906,6.34949,305384.48945036,0
+IDE.US,D,20120416,000000,6.43882,6.51597,6.38173,6.43082,310534.48416231,0
+IDE.US,D,20120417,000000,6.5094,6.54517,6.49818,6.49818,242606.90541107,0
+IDE.US,D,20120418,000000,6.51273,6.54126,6.49351,6.51273,137283.78432704,0
+IDE.US,D,20120419,000000,6.55182,6.55182,6.47696,6.49351,105883.42873487,0
+IDE.US,D,20120420,000000,6.51273,6.55182,6.47696,6.4802,162965.42768549,0
+IDE.US,D,20120423,000000,6.45651,6.49351,6.42084,6.49152,135186.57276339,0
+IDE.US,D,20120424,000000,6.46203,6.49818,6.45651,6.4702,166993.75586189,0
+IDE.US,D,20120425,000000,6.53365,6.56876,6.49152,6.5094,212987.33998874,0
+IDE.US,D,20120426,000000,6.52985,6.57685,6.4802,6.57685,156741.07196198,0
+IDE.US,D,20120427,000000,6.61194,6.62641,6.54944,6.62108,126091.29735048,0
+IDE.US,D,20120430,000000,6.59539,6.66188,6.58607,6.65608,187494.91872626,0
+IDE.US,D,20120501,000000,6.76177,6.76177,6.62108,6.69376,140665.60367556,0
+IDE.US,D,20120502,000000,6.66807,6.68985,6.62641,6.65799,147202.17585742,0
+IDE.US,D,20120503,000000,6.63697,6.67644,6.56876,6.60244,187929.07831312,0
+IDE.US,D,20120504,000000,6.60244,6.62641,6.43473,6.43473,159362.84922502,0
+IDE.US,D,20120507,000000,6.44528,6.45271,6.40438,6.4177,103753.62892135,0
+IDE.US,D,20120508,000000,6.40914,6.40914,6.32562,6.36062,138939.47766678,0
+IDE.US,D,20120509,000000,6.30906,6.38173,6.28547,6.36662,134495.91211311,0
+IDE.US,D,20120510,000000,6.40914,6.40914,6.33095,6.33294,124897.09567815,0
+IDE.US,D,20120511,000000,6.31572,6.36405,6.29185,6.34559,108693.37686001,0
+IDE.US,D,20120514,000000,6.31296,6.31296,6.2128,6.22154,110377.45351414,0
+IDE.US,D,20120515,000000,6.2128,6.2128,5.91077,6.02834,233030.16488731,0
+IDE.US,D,20120516,000000,6.05251,6.11044,5.99942,6.00608,216626.71163454,0
+IDE.US,D,20120517,000000,5.98249,6.02492,5.90402,5.96813,103137.60587559,0
+IDE.US,D,20120518,000000,5.9745,5.9862,5.78292,5.79671,163157.80348306,0
+IDE.US,D,20120521,000000,5.80869,5.93436,5.79005,5.93046,120538.68006767,0
+IDE.US,D,20120522,000000,5.93959,6.0174,5.93959,5.9707,123237.19740296,0
+IDE.US,D,20120523,000000,5.96081,5.96081,5.88689,5.95025,249943.46656533,0
+IDE.US,D,20120524,000000,5.98249,6.01445,5.83951,5.92941,174193.65661352,0
+IDE.US,D,20120525,000000,5.96081,5.96081,5.86045,5.9257,122080.84014981,0
+IDE.US,D,20120529,000000,5.96813,6.06002,5.96813,6.05251,105637.44001011,0
+IDE.US,D,20120530,000000,6.02834,6.03177,5.99619,6.02492,153709.31349102,0
+IDE.US,D,20120531,000000,5.99572,6.00608,5.89602,5.96081,190978.70775983,0
+IDE.US,D,20120601,000000,5.88689,5.88689,5.75381,5.76466,167945.12251107,0
+IDE.US,D,20120604,000000,5.76723,5.8184,5.65479,5.69407,162801.43520232,0
+IDE.US,D,20120605,000000,5.67429,5.78348,5.66953,5.78348,107617.96461458,0
+IDE.US,D,20120606,000000,5.80937,5.87148,5.80937,5.83514,150555.61189154,0
+IDE.US,D,20120607,000000,5.89061,5.89964,5.8458,5.86045,217701.0726461,0
+IDE.US,D,20120608,000000,5.79861,5.91514,5.79861,5.91514,111012.39876949,0
+IDE.US,D,20120611,000000,5.94321,5.96461,5.86492,5.86492,96780.7946849,0
+IDE.US,D,20120612,000000,5.94692,5.94692,5.82164,5.89289,140065.34913779,0
+IDE.US,D,20120613,000000,5.90763,5.90763,5.80869,5.85664,151001.33505092,0
+IDE.US,D,20120614,000000,6.05051,6.05051,5.8184,5.82839,122077.68644821,0
+IDE.US,D,20120615,000000,5.89602,5.89964,5.80937,5.83809,124190.66651987,0
+IDE.US,D,20120618,000000,5.80376,5.87462,5.80376,5.87148,143433.50244603,0
+IDE.US,D,20120619,000000,5.87462,6.05251,5.87462,6.03938,174809.67965928,0
+IDE.US,D,20120620,000000,6.04623,6.09265,6.02492,6.07163,152233.38114246,0
+IDE.US,D,20120621,000000,6.05251,6.09569,5.82839,5.82839,198816.7074684,0
+IDE.US,D,20120622,000000,5.86853,5.9882,5.86045,5.9882,133252.30244904,0
+IDE.US,D,20120625,000000,5.93636,5.94948,5.89602,5.93046,147222.14930088,0
+IDE.US,D,20120626,000000,5.96698,5.96698,5.87833,5.89289,155482.74502378,0
+IDE.US,D,20120627,000000,5.88233,5.93046,5.73992,5.80603,344298.01348637,0
+IDE.US,D,20120628,000000,5.78767,5.80603,5.69921,5.77312,253202.29155146,0
+IDE.US,D,20120629,000000,5.94397,5.96622,5.87928,5.87928,322677.28655419,0
+IDE.US,D,20120702,000000,5.87148,6.03995,5.87148,6.03995,235070.60982218,0
+IDE.US,D,20120703,000000,5.99201,6.0877,5.99201,6.07591,217970.18851592,0
+IDE.US,D,20120705,000000,6.07363,6.0877,6.01056,6.05831,150491.48662568,0
+IDE.US,D,20120706,000000,6.0293,6.0293,5.99201,6.0293,84050.352561658,0
+IDE.US,D,20120709,000000,5.98554,6.0293,5.97754,6.00313,136336.62261333,0
+IDE.US,D,20120710,000000,6.00608,6.0293,5.97317,5.9882,115799.71779751,0
+IDE.US,D,20120711,000000,6.00313,6.02187,5.94948,5.96251,107236.36672105,0
+IDE.US,D,20120712,000000,5.91181,5.98554,5.8458,5.95072,227399.75629837,0
+IDE.US,D,20120713,000000,5.93636,5.99201,5.91514,5.93636,177964.43249263,0
+IDE.US,D,20120716,000000,5.9882,6.09902,5.98126,6.09902,286847.03144861,0
+IDE.US,D,20120717,000000,6.12442,6.16818,6.07591,6.0877,203338.0643282,0
+IDE.US,D,20120718,000000,6.00313,6.15687,6.00313,6.1346,203559.87467402,0
+IDE.US,D,20120719,000000,6.1346,6.14545,6.07591,6.1424,128032.9263019,0
+IDE.US,D,20120720,000000,6.10607,6.10607,6.05118,6.09151,374005.88255349,0
+IDE.US,D,20120723,000000,6.03234,6.05831,5.99201,6.05383,282554.84357171,0
+IDE.US,D,20120724,000000,6.11986,6.13204,6.0293,6.06954,129258.66499023,0
+IDE.US,D,20120725,000000,6.10607,6.11244,6.05383,6.06954,155968.41507011,0
+IDE.US,D,20120726,000000,6.1424,6.18578,6.13841,6.14925,110414.24669946,0
+IDE.US,D,20120727,000000,6.14925,6.22316,6.14925,6.22316,116869.8738736,0
+IDE.US,D,20120730,000000,6.22316,6.31059,6.22316,6.31059,104342.31988659,0
+IDE.US,D,20120731,000000,6.27263,6.38497,6.27263,6.3786,127405.3396836,0
+IDE.US,D,20120801,000000,6.40438,6.4275,6.27006,6.4275,214798.61594071,0
+IDE.US,D,20120802,000000,6.32961,6.34027,6.19406,6.25969,163951.48505227,0
+IDE.US,D,20120803,000000,6.28614,6.3474,6.28614,6.3356,121641.42439361,0
+IDE.US,D,20120806,000000,6.31059,6.40247,6.31059,6.38098,68237.692741856,0
+IDE.US,D,20120807,000000,6.4275,6.50407,6.42084,6.48695,118535.02831813,0
+IDE.US,D,20120808,000000,6.52595,6.54573,6.47772,6.54573,153455.96612919,0
+IDE.US,D,20120809,000000,6.5015,6.61585,6.5015,6.59663,190824.17638145,0
+IDE.US,D,20120810,000000,6.52595,6.64029,6.52595,6.61585,137627.53780139,0
+IDE.US,D,20120813,000000,6.64029,6.64029,6.5913,6.59663,94378.725299961,0
+IDE.US,D,20120814,000000,6.60966,6.66588,6.56942,6.56942,90540.670453391,0
+IDE.US,D,20120815,000000,6.50407,6.55953,6.47249,6.47772,108170.91362836,0
+IDE.US,D,20120816,000000,6.50873,6.51521,6.47249,6.49076,150540.8946174,0
+IDE.US,D,20120817,000000,6.52329,6.52595,6.43596,6.43929,160983.85184716,0
+IDE.US,D,20120820,000000,6.39572,6.44119,6.39572,6.44119,64149.444235061,0
+IDE.US,D,20120821,000000,6.4275,6.5015,6.42084,6.47563,126709.42286398,0
+IDE.US,D,20120822,000000,6.50873,6.50873,6.41437,6.41437,101279.02439963,0
+IDE.US,D,20120823,000000,6.44119,6.48695,6.44119,6.46441,86769.894574278,0
+IDE.US,D,20120824,000000,6.46441,6.47249,6.40438,6.42283,115420.2223717,0
+IDE.US,D,20120827,000000,6.40247,6.42283,6.36262,6.37708,86444.012075664,0
+IDE.US,D,20120828,000000,6.34027,6.3865,6.34027,6.3865,101745.77223635,0
+IDE.US,D,20120829,000000,6.40438,6.45964,6.3865,6.44918,108382.21163553,0
+IDE.US,D,20120830,000000,6.4275,6.44918,6.39572,6.43149,130446.55925937,0
+IDE.US,D,20120831,000000,6.4685,6.53575,6.46441,6.53575,106073.70206471,0
+IDE.US,D,20120904,000000,6.51521,6.52595,6.40914,6.40914,95220.763627023,0
+IDE.US,D,20120905,000000,6.36852,6.41285,6.36852,6.38497,101326.32992362,0
+IDE.US,D,20120906,000000,6.44119,6.45964,6.4177,6.43149,118533.97708426,0
+IDE.US,D,20120907,000000,6.4685,6.47772,6.35492,6.44119,210768.18529657,0
+IDE.US,D,20120910,000000,6.40247,6.43596,6.3845,6.39572,239290.26256229,0
+IDE.US,D,20120911,000000,6.4177,6.47563,6.40247,6.4177,148466.81019881,0
+IDE.US,D,20120912,000000,6.45964,6.5015,6.43149,6.47249,101076.13626339,0
+IDE.US,D,20120913,000000,6.45718,6.52595,6.43149,6.49684,143486.06413936,0
+IDE.US,D,20120914,000000,6.54193,6.61975,6.52595,6.58673,167337.50933624,0
+IDE.US,D,20120917,000000,6.55573,6.58864,6.54193,6.54193,215819.36402508,0
+IDE.US,D,20120918,000000,6.53365,6.54573,6.50407,6.50407,143542.83076815,0
+IDE.US,D,20120919,000000,6.53737,6.54944,6.50407,6.52595,169086.76249008,0
+IDE.US,D,20120920,000000,6.48229,6.49684,6.4685,6.47563,208447.06091936,0
+IDE.US,D,20120921,000000,6.49076,6.50407,6.48695,6.48695,131534.58631119,0
+IDE.US,D,20120924,000000,6.47772,6.52985,6.4685,6.50407,157986.78409378,0
+IDE.US,D,20120925,000000,6.49684,6.54193,6.45718,6.48229,168793.46824134,0
+IDE.US,D,20120926,000000,6.44062,6.47838,6.40362,6.45964,166907.55468484,0
+IDE.US,D,20120927,000000,6.49294,6.50541,6.40362,6.42084,215208.59714864,0
+IDE.US,D,20120928,000000,6.40305,6.42607,6.37185,6.39239,208497.52014494,0
+IDE.US,D,20121001,000000,6.40362,6.49152,6.40362,6.43929,208318.81038764,0
+IDE.US,D,20121002,000000,6.45964,6.45964,6.29793,6.36405,226061.53558633,0
+IDE.US,D,20121003,000000,6.36662,6.40362,6.30316,6.32314,175261.71022187,0
+IDE.US,D,20121004,000000,6.30706,6.38764,6.30316,6.36852,139511.34889014,0
+IDE.US,D,20121005,000000,6.41285,6.4685,6.31772,6.34065,122913.41737207,0
+IDE.US,D,20121008,000000,6.33618,6.38497,6.30316,6.32961,120070.88099707,0
+IDE.US,D,20121009,000000,6.34065,6.34065,6.24656,6.26939,169676.50468919,0
+IDE.US,D,20121010,000000,6.29013,6.29793,6.20604,6.20909,164688.39999267,0
+IDE.US,D,20121011,000000,6.24656,6.29793,6.24656,6.29793,87273.435596328,0
+IDE.US,D,20121012,000000,6.26492,6.31468,6.23809,6.26492,120087.70073894,0
+IDE.US,D,20121015,000000,6.32961,6.33618,6.27662,6.30706,134448.60658911,0
+IDE.US,D,20121016,000000,6.36405,6.3786,6.32961,6.33618,159892.67109373,0
+IDE.US,D,20121017,000000,6.36852,6.39373,6.34883,6.36062,151992.64858702,0
+IDE.US,D,20121018,000000,6.3786,6.39373,6.33227,6.34883,115966.86398229,0
+IDE.US,D,20121019,000000,6.32961,6.35073,6.21213,6.23629,134946.89144183,0
+IDE.US,D,20121022,000000,6.27662,6.29013,6.20242,6.24656,241643.97518937,0
+IDE.US,D,20121023,000000,6.20604,6.21689,6.1346,6.18302,290810.18312529,0
+IDE.US,D,20121024,000000,6.22154,6.25123,6.16875,6.17893,238360.97182431,0
+IDE.US,D,20121025,000000,6.21689,6.25598,6.16875,6.22154,219378.84189703,0
+IDE.US,D,20121026,000000,6.18302,6.23239,6.17332,6.20604,120044.60015041,0
+IDE.US,D,20121031,000000,6.18302,6.25598,6.18302,6.20909,181867.66383892,0
+IDE.US,D,20121101,000000,6.24276,6.33227,6.24276,6.32314,169483.07765775,0
+IDE.US,D,20121102,000000,6.36852,6.3786,6.32314,6.34416,121912.64273117,0
+IDE.US,D,20121105,000000,6.36662,6.36662,6.28015,6.29185,192610.22272062,0
+IDE.US,D,20121106,000000,6.32314,6.36662,6.32314,6.32618,167092.57184534,0
+IDE.US,D,20121107,000000,6.23239,6.25123,6.16428,6.19472,311094.79181315,0
+IDE.US,D,20121108,000000,6.20604,6.22859,6.08998,6.08998,183164.88643018,0
+IDE.US,D,20121109,000000,6.06716,6.10854,6.03748,6.04052,222367.49977947,0
+IDE.US,D,20121112,000000,6.05898,6.08998,6.02996,6.05498,125090.52270958,0
+IDE.US,D,20121113,000000,6.03234,6.07163,5.9882,5.99572,180164.6649752,0
+IDE.US,D,20121114,000000,6.01132,6.02549,5.76066,5.76284,463587.82772064,0
+IDE.US,D,20121115,000000,5.71814,5.73288,5.50838,5.54235,532442.59474212,0
+IDE.US,D,20121116,000000,5.55633,5.73288,5.54235,5.72984,213744.22837262,0
+IDE.US,D,20121119,000000,5.78226,5.91324,5.78226,5.91324,161305.5294103,0
+IDE.US,D,20121120,000000,5.87928,5.95072,5.8752,5.9257,185313.60845328,0
+IDE.US,D,20121121,000000,5.94825,5.97698,5.90163,5.97698,122140.7604802,0
+IDE.US,D,20121123,000000,5.98059,6.07543,5.98059,6.06345,61158.683884885,0
+IDE.US,D,20121126,000000,6.07543,6.0781,5.96622,6.02549,133023.13346615,0
+IDE.US,D,20121127,000000,6.04052,6.07163,5.93046,6.02549,170414.47086347,0
+IDE.US,D,20121128,000000,6.01132,6.05203,5.95957,6.05203,140949.43681951,0
+IDE.US,D,20121129,000000,6.09779,6.11481,6.05898,6.08485,228179.77182731,0
+IDE.US,D,20121130,000000,6.11928,6.11928,6.03501,6.07419,146663.94411777,0
+IDE.US,D,20121203,000000,6.10084,6.11928,6.05898,6.0781,133949.27050253,0
+IDE.US,D,20121204,000000,6.05498,6.09389,6.01892,6.04052,110375.3510464,0
+IDE.US,D,20121205,000000,6.08104,6.09389,6.02187,6.08104,154720.60047058,0
+IDE.US,D,20121206,000000,6.10454,6.10454,6.04052,6.10454,91011.623225581,0
+IDE.US,D,20121207,000000,6.07163,6.11481,6.06345,6.08998,253253.80201093,0
+IDE.US,D,20121210,000000,6.07543,6.11177,6.07543,6.08485,168112.26869584,0
+IDE.US,D,20121211,000000,6.11481,6.14545,6.08485,6.11928,192463.04997931,0
+IDE.US,D,20121212,000000,6.15439,6.16428,6.11177,6.1346,283562.97684968,0
+IDE.US,D,20121213,000000,6.1346,6.14925,6.11928,6.11928,209175.56598884,0
+IDE.US,D,20121214,000000,6.11928,6.15687,6.11177,6.15439,172685.13601509,0
+IDE.US,D,20121217,000000,6.13136,6.21689,6.13136,6.20604,225969.02700607,0
+IDE.US,D,20121218,000000,6.21689,6.26939,6.18302,6.24656,285468.86384963,0
+IDE.US,D,20121219,000000,6.24656,6.26492,6.22154,6.23239,272561.81443682,0
+IDE.US,D,20121220,000000,6.27263,6.29185,6.23239,6.25903,192227.57359322,0
+IDE.US,D,20121221,000000,6.20909,6.28015,6.17893,6.26216,242555.39495162,0
+IDE.US,D,20121224,000000,6.26492,6.29603,6.19795,6.29013,102476.37977356,0
+IDE.US,D,20121226,000000,6.29603,6.30706,6.25123,6.25123,126837.67339569,0
+IDE.US,D,20121227,000000,6.28328,6.29546,6.19843,6.27881,270786.28043631,0
+IDE.US,D,20121228,000000,6.27139,6.27881,6.09513,6.22991,414574.04869535,0
+IDE.US,D,20121231,000000,6.26093,6.31468,6.21803,6.30706,309917.40988268,0
+IDE.US,D,20130102,000000,6.4195,6.4685,6.39972,6.45327,154571.32526154,0
+IDE.US,D,20130103,000000,6.47563,6.49152,6.4293,6.44528,134445.45288751,0
+IDE.US,D,20130104,000000,6.49152,6.54126,6.47315,6.54126,148089.41724073,0
+IDE.US,D,20130107,000000,6.55639,6.56419,6.49865,6.56419,216153.65639462,0
+IDE.US,D,20130108,000000,6.56106,6.56419,6.53737,6.56106,144363.84441789,0
+IDE.US,D,20130109,000000,6.58474,6.59006,6.55639,6.58074,129829.48497973,0
+IDE.US,D,20130110,000000,6.62498,6.6322,6.58474,6.61508,181023.52304413,0
+IDE.US,D,20130111,000000,6.64933,6.64933,6.59539,6.6322,78030.987442113,0
+IDE.US,D,20130114,000000,6.65723,6.65723,6.60509,6.62821,131777.42133434,0
+IDE.US,D,20130115,000000,6.61508,6.61975,6.58074,6.60396,231727.68612673,0
+IDE.US,D,20130116,000000,6.60509,6.64562,6.59539,6.64562,186161.95418355,0
+IDE.US,D,20130117,000000,6.67121,6.687,6.65723,6.687,151453.36561351,0
+IDE.US,D,20130118,000000,6.687,6.70631,6.64562,6.69899,193557.38443434,0
+IDE.US,D,20130122,000000,6.71031,6.7454,6.69508,6.72201,251241.74039046,0
+IDE.US,D,20130123,000000,6.7572,6.80401,6.72201,6.80401,247416.30035029,0
+IDE.US,D,20130124,000000,6.82978,6.84281,6.79487,6.81732,252973.12256857,0
+IDE.US,D,20130125,000000,6.85718,6.85718,6.77223,6.80743,215525.01854246,0
+IDE.US,D,20130128,000000,6.83844,6.84281,6.79887,6.82199,130758.77571772,0
+IDE.US,D,20130129,000000,6.81732,6.89932,6.80401,6.89932,165906.78004395,0
+IDE.US,D,20130130,000000,6.91178,6.91178,6.82978,6.86574,206716.7299751,0
+IDE.US,D,20130131,000000,6.87868,6.87868,6.78422,6.82978,217232.22234164,0
+IDE.US,D,20130201,000000,6.88638,6.88638,6.84852,6.8686,109498.62200174,0
+IDE.US,D,20130204,000000,6.86137,6.86137,6.76852,6.77956,159260.87953996,0
+IDE.US,D,20130205,000000,6.82978,6.86137,6.79079,6.86137,160366.77756752,0
+IDE.US,D,20130206,000000,6.85128,6.85718,6.78422,6.85128,175961.83197696,0
+IDE.US,D,20130207,000000,6.8686,6.8686,6.72619,6.76852,150028.94372442,0
+IDE.US,D,20130208,000000,6.79887,6.84852,6.79079,6.82199,114392.11565027,0
+IDE.US,D,20130211,000000,6.78422,6.81,6.77546,6.80743,119660.89978914,0
+IDE.US,D,20130212,000000,6.82199,6.83844,6.78422,6.83416,116933.99913945,0
+IDE.US,D,20130213,000000,6.84434,6.85718,6.80401,6.85128,139385.20082616,0
+IDE.US,D,20130214,000000,6.84281,6.84281,6.79487,6.79887,139614.36980906,0
+IDE.US,D,20130215,000000,6.83416,6.83416,6.80401,6.83416,146816.37302842,0
+IDE.US,D,20130219,000000,6.85718,6.88638,6.83844,6.88638,157309.78948375,0
+IDE.US,D,20130220,000000,6.89932,6.89932,6.76043,6.81333,182265.03024045,0
+IDE.US,D,20130221,000000,6.80401,6.80401,6.64562,6.75169,176942.63317439,0
+IDE.US,D,20130222,000000,6.78422,6.81732,6.76043,6.77956,102164.16331522,0
+IDE.US,D,20130225,000000,6.83416,6.84852,6.7142,6.7142,137880.88516322,0
+IDE.US,D,20130226,000000,6.74864,6.7652,6.71867,6.73418,112580.83969831,0
+IDE.US,D,20130227,000000,6.70631,6.81333,6.69899,6.80401,83595.168297466,0
+IDE.US,D,20130228,000000,6.8062,6.86574,6.80143,6.81666,109540.6713564,0
+IDE.US,D,20130301,000000,6.76852,6.82617,6.73019,6.81333,131908.82556766,0
+IDE.US,D,20130304,000000,6.74864,6.76852,6.72619,6.75169,109490.21213081,0
+IDE.US,D,20130305,000000,6.78422,6.808,6.68576,6.71364,125407.99533726,0
+IDE.US,D,20130306,000000,6.71744,6.74864,6.70887,6.74075,161615.64340091,0
+IDE.US,D,20130307,000000,6.72476,6.808,6.72476,6.808,156115.58781142,0
+IDE.US,D,20130308,000000,6.84281,6.84919,6.79221,6.81523,72389.01528064,0
+IDE.US,D,20130311,000000,6.83416,6.83416,6.73732,6.78698,119091.1310335,0
+IDE.US,D,20130312,000000,6.80401,6.84852,6.78698,6.83844,132517.48997636,0
+IDE.US,D,20130313,000000,6.85128,6.85128,6.79079,6.79079,84461.385003457,0
+IDE.US,D,20130314,000000,6.82617,6.89237,6.79079,6.81333,184247.65731267,0
+IDE.US,D,20130315,000000,6.84111,6.84111,6.74464,6.76043,111798.72170163,0
+IDE.US,D,20130318,000000,6.69043,6.84434,6.67587,6.82617,107510.73876021,0
+IDE.US,D,20130319,000000,6.83844,6.8686,6.78698,6.79887,101512.39831799,0
+IDE.US,D,20130320,000000,6.77223,6.83045,6.70165,6.70564,261962.22336097,0
+IDE.US,D,20130321,000000,6.71364,6.71364,6.66188,6.68919,194346.86106808,0
+IDE.US,D,20130322,000000,6.72867,6.74075,6.69689,6.69689,62599.925515849,0
+IDE.US,D,20130325,000000,6.74464,6.77956,6.66188,6.6732,129808.4603024,0
+IDE.US,D,20130326,000000,6.70564,6.73342,6.6422,6.66588,194462.49679338,0
+IDE.US,D,20130327,000000,6.6732,6.72476,6.6422,6.71744,113654.149476,0
+IDE.US,D,20130328,000000,6.76043,6.76852,6.68576,6.68576,366757.62504401,0
+IDE.US,D,20130401,000000,6.70887,6.74464,6.59863,6.60396,115253.07618693,0
+IDE.US,D,20130402,000000,6.65484,6.68244,6.62641,6.62641,117272.49644447,0
+IDE.US,D,20130403,000000,6.62641,6.63801,6.52453,6.52453,131476.76844853,0
+IDE.US,D,20130404,000000,6.53898,6.60509,6.52138,6.53898,151601.58958869,0
+IDE.US,D,20130405,000000,6.52453,6.56276,6.44528,6.55877,158639.60032487,0
+IDE.US,D,20130408,000000,6.58017,6.58017,6.53042,6.55497,125672.90627162,0
+IDE.US,D,20130409,000000,6.53898,6.60396,6.53575,6.54888,155783.39790961,0
+IDE.US,D,20130410,000000,6.57475,6.62954,6.55877,6.62954,251105.07998781,0
+IDE.US,D,20130411,000000,6.63354,6.66855,6.60396,6.65161,135571.32435853,0
+IDE.US,D,20130412,000000,6.63354,6.63354,6.58017,6.60909,165787.99061703,0
+IDE.US,D,20130415,000000,6.57475,6.62641,6.46906,6.48495,185165.38447811,0
+IDE.US,D,20130416,000000,6.51273,6.55877,6.46906,6.55877,191601.03820879,0
+IDE.US,D,20130417,000000,6.48495,6.50797,6.4293,6.49228,182241.90309539,0
+IDE.US,D,20130418,000000,6.46032,6.46906,6.40961,6.46032,93647.066528881,0
+IDE.US,D,20130419,000000,6.43415,6.48876,6.41894,6.48876,103354.16005209,0
+IDE.US,D,20130422,000000,6.47429,6.48495,6.42483,6.46032,143848.7398233,0
+IDE.US,D,20130423,000000,6.50074,6.52728,6.44062,6.49228,156722.14975239,0
+IDE.US,D,20130424,000000,6.52138,6.54888,6.50074,6.53898,142222.48103184,0
+IDE.US,D,20130425,000000,6.55182,6.62051,6.55182,6.60909,124389.34972063,0
+IDE.US,D,20130426,000000,6.62954,6.62954,6.53898,6.59863,75824.447556343,0
+IDE.US,D,20130429,000000,6.62641,6.6422,6.60396,6.60396,108122.5568705,0
+IDE.US,D,20130430,000000,6.58474,6.65608,6.58017,6.65256,132596.33251635,0
+IDE.US,D,20130501,000000,6.65484,6.65484,6.54888,6.55877,225029.22392943,0
+IDE.US,D,20130502,000000,6.60509,6.63354,6.58474,6.58731,173989.71724341,0
+IDE.US,D,20130503,000000,6.65799,6.70564,6.6422,6.66588,153045.98492126,0
+IDE.US,D,20130506,000000,6.68244,6.68919,6.65484,6.66855,122921.82724301,0
+IDE.US,D,20130507,000000,6.66855,6.71744,6.66855,6.71744,124575.418115,0
+IDE.US,D,20130508,000000,6.72867,6.74864,6.69689,6.71744,208814.99277263,0
+IDE.US,D,20130509,000000,6.74075,6.76043,6.66855,6.67777,151070.71648612,0
+IDE.US,D,20130510,000000,6.71364,6.72476,6.68244,6.71364,141517.10310742,0
+IDE.US,D,20130513,000000,6.72867,6.7652,6.70564,6.75634,101817.25613927,0
+IDE.US,D,20130514,000000,6.76043,6.83045,6.76043,6.82331,115422.32483944,0
+IDE.US,D,20130515,000000,6.81523,6.82331,6.78698,6.808,119483.2412657,0
+IDE.US,D,20130516,000000,6.83045,6.84281,6.80001,6.81123,134576.85712083,0
+IDE.US,D,20130517,000000,6.84919,6.87078,6.808,6.85433,80214.400182821,0
+IDE.US,D,20130520,000000,6.87583,6.89437,6.81866,6.87868,101650.1099545,0
+IDE.US,D,20130521,000000,6.89437,6.90674,6.85433,6.87078,166068.67005939,0
+IDE.US,D,20130522,000000,6.91378,6.94908,6.77546,6.81523,163961.99739093,0
+IDE.US,D,20130523,000000,6.77956,6.81523,6.70165,6.80524,150990.82271226,0
+IDE.US,D,20130524,000000,6.77956,6.80524,6.71364,6.79544,104177.27616955,0
+IDE.US,D,20130528,000000,6.87868,6.91378,6.81866,6.88163,155593.12457977,0
+IDE.US,D,20130529,000000,6.84852,6.84852,6.76852,6.78498,176548.42047446,0
+IDE.US,D,20130530,000000,6.81123,6.82331,6.77223,6.81523,121968.3581261,0
+IDE.US,D,20130531,000000,6.76985,6.87373,6.7572,6.81475,148364.84051376,0
+IDE.US,D,20130603,000000,6.79544,6.80524,6.70165,6.73342,154280.13348052,0
+IDE.US,D,20130604,000000,6.71696,6.74864,6.63877,6.72029,85030.10252523,0
+IDE.US,D,20130605,000000,6.6811,6.70432,6.63116,6.65865,108985.6198749,0
+IDE.US,D,20130606,000000,6.65865,6.75634,6.64344,6.75634,93647.066528881,0
+IDE.US,D,20130607,000000,6.78698,6.88163,6.77956,6.84281,102377.56379011,0
+IDE.US,D,20130610,000000,6.86431,6.86431,6.77546,6.77546,129426.86240887,0
+IDE.US,D,20130611,000000,6.74864,6.87716,6.71696,6.72743,184225.58140147,0
+IDE.US,D,20130612,000000,6.808,6.808,6.65161,6.66588,86891.837702791,0
+IDE.US,D,20130613,000000,6.69318,6.8354,6.65799,6.8354,160142.86475396,0
+IDE.US,D,20130614,000000,6.85128,6.90674,6.81666,6.87716,84451.923898658,0
+IDE.US,D,20130617,000000,6.9311,6.94679,6.84919,6.89932,145496.02329209,0
+IDE.US,D,20130618,000000,6.90674,6.91682,6.82912,6.84852,98576.302128871,0
+IDE.US,D,20130619,000000,6.86137,6.92539,6.81666,6.82912,167925.14906761,0
+IDE.US,D,20130620,000000,6.79221,6.80143,6.69575,6.70432,127313.88233721,0
+IDE.US,D,20130621,000000,6.74864,6.7652,6.58731,6.63877,129826.33127813,0
+IDE.US,D,20130624,000000,6.60396,6.62108,6.50207,6.50673,172439.14729034,0
+IDE.US,D,20130625,000000,6.58017,6.58017,6.42084,6.50673,101491.37364066,0
+IDE.US,D,20130626,000000,6.5542,6.78498,6.5542,6.78498,149054.44993018,0
+IDE.US,D,20130627,000000,6.84281,6.84281,6.64743,6.84281,105633.23507464,0
+IDE.US,D,20130628,000000,6.84919,6.96182,6.84634,6.84634,187921.71967606,0
+IDE.US,D,20130701,000000,6.86926,6.88934,6.79221,6.85784,124578.5718166,0
+IDE.US,D,20130702,000000,6.84852,6.9311,6.84852,6.9311,87198.797991807,0
+IDE.US,D,20130703,000000,6.93747,6.93747,6.85128,6.88077,70866.828641957,0
+IDE.US,D,20130705,000000,6.93747,6.93747,6.83778,6.83778,46733.652768855,0
+IDE.US,D,20130708,000000,6.82055,6.87716,6.81666,6.8334,62187.841840183,0
+IDE.US,D,20130709,000000,6.82541,6.84852,6.79221,6.82055,87063.188823029,0
+IDE.US,D,20130710,000000,6.78498,6.80866,6.7652,6.78498,68699.184409247,0
+IDE.US,D,20130711,000000,6.84852,6.89875,6.82541,6.87716,91178.769410353,0
+IDE.US,D,20130712,000000,6.84434,6.91311,6.82912,6.89875,75335.623808423,0
+IDE.US,D,20130715,000000,6.96629,7.03107,6.9427,6.98551,202157.52869612,0
+IDE.US,D,20130716,000000,7.02212,7.02212,6.89875,6.96277,134388.68625872,0
+IDE.US,D,20130717,000000,6.97923,6.97923,6.89875,6.92101,69010.349633729,0
+IDE.US,D,20130718,000000,6.89437,6.9427,6.82912,6.91311,163670.80560991,0
+IDE.US,D,20130719,000000,6.91682,6.9699,6.90103,6.95126,72592.95465074,0
+IDE.US,D,20130722,000000,6.97923,6.98551,6.92101,6.9699,75122.223333525,0
+IDE.US,D,20130723,000000,6.9994,7.00976,6.94755,7.00615,83049.577920756,0
+IDE.US,D,20130724,000000,7.00976,7.00976,6.9699,6.98551,89204.552209078,0
+IDE.US,D,20130725,000000,6.9994,7.0539,6.95126,7.0539,72200.844418538,0
+IDE.US,D,20130726,000000,7.03107,7.0539,6.97923,7.05086,54590.574687031,0
+IDE.US,D,20130729,000000,7.00386,7.07521,6.98284,6.9935,82102.416207044,0
+IDE.US,D,20130730,000000,6.98284,7.01861,6.92539,6.94755,111334.07633265,0
+IDE.US,D,20130731,000000,6.92101,6.97923,6.8334,6.87421,179853.49975072,0
+IDE.US,D,20130801,000000,6.88934,6.96629,6.88934,6.95126,67507.085204642,0
+IDE.US,D,20130802,000000,6.96277,7.01861,6.91311,6.96629,124211.6911972,0
+IDE.US,D,20130805,000000,6.97923,7.01861,6.91682,7.00386,52484.953252444,0
+IDE.US,D,20130806,000000,7.00615,7.01509,6.91682,6.97923,64090.575138537,0
+IDE.US,D,20130807,000000,6.91112,6.9427,6.84852,6.86926,102756.00798206,0
+IDE.US,D,20130808,000000,6.84852,6.93328,6.84852,6.89875,130237.36371994,0
+IDE.US,D,20130809,000000,6.86926,6.91682,6.83778,6.91311,95045.207571318,0
+IDE.US,D,20130812,000000,6.92539,6.9311,6.84852,6.85784,69287.875374483,0
+IDE.US,D,20130813,000000,6.85784,6.85784,6.80143,6.8334,121676.11511121,0
+IDE.US,D,20130814,000000,6.81123,6.84434,6.7652,6.78032,108400.08261126,0
+IDE.US,D,20130815,000000,6.75634,6.7652,6.65256,6.66655,101864.56166326,0
+IDE.US,D,20130816,000000,6.63877,6.6811,6.63496,6.63877,89498.897691696,0
+IDE.US,D,20130819,000000,6.63116,6.67587,6.56276,6.56276,79798.11157169,0
+IDE.US,D,20130820,000000,6.58017,6.62308,6.56761,6.61641,79391.284065357,0
+IDE.US,D,20130821,000000,6.63116,6.63116,6.5503,6.56276,116375.79395635,0
+IDE.US,D,20130822,000000,6.60396,6.65608,6.59863,6.62707,101604.90689824,0
+IDE.US,D,20130823,000000,6.62108,6.66655,6.59863,6.64344,179442.46730892,0
+IDE.US,D,20130826,000000,6.64344,6.67587,6.59463,6.61641,117352.39021832,0
+IDE.US,D,20130827,000000,6.53441,6.58731,6.48619,6.50207,146941.46985853,0
+IDE.US,D,20130828,000000,6.52329,6.56276,6.48172,6.49294,190612.87837428,0
+IDE.US,D,20130829,000000,6.51406,6.52985,6.49076,6.49294,82207.539593694,0
+IDE.US,D,20130830,000000,6.51853,6.51853,6.47429,6.49294,50129.138157631,0
+IDE.US,D,20130903,000000,6.52595,6.58074,6.5094,6.52595,111253.13132492,0
+IDE.US,D,20130904,000000,6.53737,6.59054,6.52196,6.57018,84865.058808191,0
+IDE.US,D,20130905,000000,6.58541,6.61831,6.5582,6.61831,74471.509570165,0
+IDE.US,D,20130906,000000,6.60576,6.66255,6.59863,6.63496,121520.53249897,0
+IDE.US,D,20130909,000000,6.65608,6.73256,6.65256,6.71221,96947.940869672,0
+IDE.US,D,20130910,000000,6.7241,6.76624,6.69508,6.76624,205651.83006834,0
+IDE.US,D,20130911,000000,6.74464,6.82541,6.74464,6.82055,123086.87096005,0
+IDE.US,D,20130912,000000,6.8334,6.8334,6.70432,6.75111,105351.50439843,0
+IDE.US,D,20130913,000000,6.78546,6.79411,6.75235,6.76985,95592.900415761,0
+IDE.US,D,20130916,000000,6.85128,6.85128,6.76852,6.79221,141664.27584873,0
+IDE.US,D,20130917,000000,6.79221,6.80143,6.76852,6.80143,144099.98471739,0
+IDE.US,D,20130918,000000,6.81123,6.91682,6.77223,6.91682,124343.0954305,0
+IDE.US,D,20130919,000000,6.93328,6.95763,6.89875,6.93328,130716.72636306,0
+IDE.US,D,20130920,000000,6.93375,6.93375,6.82331,6.8471,85946.778456813,0
+IDE.US,D,20130923,000000,6.86574,6.87716,6.81123,6.84852,103202.78237531,0
+IDE.US,D,20130924,000000,6.85128,6.86574,6.80743,6.84196,78961.329413961,0
+IDE.US,D,20130925,000000,6.85642,6.90674,6.83121,6.90103,157607.28866797,0
+IDE.US,D,20130926,000000,6.93375,6.95411,6.88934,6.93375,145564.35349342,0
+IDE.US,D,20130927,000000,6.93375,6.93375,6.86926,6.91682,110335.40415948,0
+IDE.US,D,20130930,000000,6.82055,6.90674,6.80143,6.80143,323248.10654369,0
+IDE.US,D,20131001,000000,6.90103,6.91112,6.86574,6.89437,168633.68069363,0
+IDE.US,D,20131002,000000,6.86137,6.88077,6.81866,6.83634,150698.57969738,0
+IDE.US,D,20131003,000000,6.91435,6.91435,6.79411,6.81067,125280.79603941,0
+IDE.US,D,20131004,000000,6.84196,6.84196,6.7572,6.80401,114185.02257857,0
+IDE.US,D,20131007,000000,6.7454,6.77432,6.7454,6.7572,83984.124828069,0
+IDE.US,D,20131008,000000,6.77832,6.78546,6.68452,6.7241,89506.256328761,0
+IDE.US,D,20131009,000000,6.76624,6.76624,6.6753,6.72029,141492.92472849,0
+IDE.US,D,20131010,000000,6.81067,6.83634,6.78231,6.83634,114101.97510312,0
+IDE.US,D,20131011,000000,6.81866,6.88077,6.81866,6.88077,112724.85873802,0
+IDE.US,D,20131014,000000,6.87716,6.90103,6.83634,6.88934,93968.744092028,0
+IDE.US,D,20131015,000000,6.91112,6.92691,6.8471,6.85642,130669.42083907,0
+IDE.US,D,20131016,000000,6.91112,6.91112,6.84281,6.91112,174967.36473925,0
+IDE.US,D,20131017,000000,6.91112,6.94384,6.90103,6.94384,79811.777611954,0
+IDE.US,D,20131018,000000,6.98218,7.00196,6.94384,6.98779,66721.813506371,0
+IDE.US,D,20131021,000000,7.01861,7.01861,6.96543,6.9914,100284.55716192,0
+IDE.US,D,20131022,000000,7.0539,7.06713,7.02212,7.06713,102665.60186953,0
+IDE.US,D,20131023,000000,7.0246,7.05086,7.01423,7.04202,151333.52495274,0
+IDE.US,D,20131024,000000,7.05837,7.08833,7.04715,7.06713,81959.448401201,0
+IDE.US,D,20131025,000000,7.09947,7.09947,7.06274,7.08254,42236.474287994,0
+IDE.US,D,20131028,000000,7.1048,7.11345,7.07312,7.0928,76178.713369351,0
+IDE.US,D,20131029,000000,7.11573,7.13095,7.06274,7.0928,123120.51044377,0
+IDE.US,D,20131030,000000,7.08254,7.10831,7.05837,7.0813,120037.24151335,0
+IDE.US,D,20131031,000000,7.0928,7.09947,7.06274,7.07312,100413.8589275,0
+IDE.US,D,20131101,000000,7.08833,7.1048,6.9914,7.04202,116869.8738736,0
+IDE.US,D,20131104,000000,7.03497,7.11573,7.03497,7.11345,140411.20507987,0
+IDE.US,D,20131105,000000,7.13695,7.13695,7.00833,7.09652,152811.55976903,0
+IDE.US,D,20131106,000000,7.13095,7.16273,7.09947,7.14875,123941.52409351,0
+IDE.US,D,20131107,000000,7.14875,7.17928,7.0539,7.09947,94305.138929306,0
+IDE.US,D,20131108,000000,7.08254,7.10831,7.03839,7.10831,65911.312195305,0
+IDE.US,D,20131111,000000,7.13266,7.1458,7.08833,7.13695,86534.418188183,0
+IDE.US,D,20131112,000000,7.11345,7.11345,7.0246,7.05086,169823.6774305,0
+IDE.US,D,20131113,000000,7.03839,7.03839,7.00472,7.03497,147358.80970352,0
+IDE.US,D,20131114,000000,7.08254,7.08254,7.04202,7.07312,113832.85923329,0
+IDE.US,D,20131115,000000,7.13695,7.13695,7.05837,7.09652,197440.64233717,0
+IDE.US,D,20131118,000000,7.13266,7.13266,7.02984,7.04715,138625.15874069,0
+IDE.US,D,20131119,000000,7.05837,7.08254,7.00196,7.03497,124919.17158935,0
+IDE.US,D,20131120,000000,7.05837,7.05837,6.96543,7.00833,131488.33202106,0
+IDE.US,D,20131121,000000,7.00833,7.06274,6.99806,7.05837,152439.42298029,0
+IDE.US,D,20131122,000000,7.0813,7.08254,7.03839,7.05086,82779.410817067,0
+IDE.US,D,20131125,000000,7.08254,7.08254,6.98417,7.01861,118245.93900484,0
+IDE.US,D,20131126,000000,7.03839,7.04715,6.98779,7.00472,97321.128892277,0
+IDE.US,D,20131127,000000,7.0246,7.02984,6.98218,6.98417,102555.22231355,0
+IDE.US,D,20131129,000000,6.98417,7.0246,6.97637,7.01423,51002.713500687,0
+IDE.US,D,20131202,000000,6.9914,7.03839,6.95982,6.97637,116059.37256253,0
+IDE.US,D,20131203,000000,6.96838,6.97637,6.93375,6.97637,102139.98493629,0
+IDE.US,D,20131204,000000,6.94384,6.99806,6.93375,6.98218,93323.286498001,0
+IDE.US,D,20131205,000000,6.972,6.98779,6.94384,6.972,71975.880371108,0
+IDE.US,D,20131206,000000,7.00196,7.02212,6.96543,6.98417,120359.97031036,0
+IDE.US,D,20131209,000000,6.972,6.9914,6.94384,6.972,131373.74752962,0
+IDE.US,D,20131210,000000,6.92691,6.9505,6.91112,6.93375,426189.13168625,0
+IDE.US,D,20131211,000000,6.90103,6.90674,6.82845,6.8471,158738.41630832,0
+IDE.US,D,20131212,000000,6.84281,6.84281,6.78546,6.80401,286366.61757162,0
+IDE.US,D,20131213,000000,6.82845,6.91112,6.7454,6.78231,252056.44663698,0
+IDE.US,D,20131216,000000,6.81067,6.88077,6.81067,6.87373,142810.1207632,0
+IDE.US,D,20131217,000000,6.85642,6.88934,6.85642,6.88429,155285.11305689,0
+IDE.US,D,20131218,000000,6.89437,6.97637,6.88934,6.97637,281713.85647852,0
+IDE.US,D,20131219,000000,6.96838,6.96838,6.91682,6.95411,211271.72631862,0
+IDE.US,D,20131220,000000,6.9505,7.02212,6.93375,7.02212,138920.55545718,0
+IDE.US,D,20131223,000000,7.06274,7.12077,7.05837,7.10831,103680.0425507,0
+IDE.US,D,20131224,000000,7.14218,7.14218,7.08254,7.13695,125518.37489325,0
+IDE.US,D,20131226,000000,7.17538,7.17928,7.1048,7.16273,120062.47112614,0
+IDE.US,D,20131227,000000,7.22817,7.22817,7.13095,7.19431,175180.76521415,0
+IDE.US,D,20131230,000000,7.19431,7.20715,7.1437,7.17776,185317.81338875,0
+IDE.US,D,20131231,000000,7.17404,7.24406,7.17404,7.24406,238454.53163842,0
+IDE.US,D,20140102,000000,7.19431,7.21162,7.0813,7.16045,240177.5039456,0
+IDE.US,D,20140103,000000,7.1437,7.17404,7.10032,7.15664,153363.45754893,0
+IDE.US,D,20140106,000000,7.1341,7.14732,7.08254,7.1437,195003.88223463,0
+IDE.US,D,20140107,000000,7.1341,7.20335,7.1341,7.16406,96878.559434483,0
+IDE.US,D,20140108,000000,7.15093,7.18451,7.12306,7.16045,124174.89801186,0
+IDE.US,D,20140109,000000,7.15093,7.16406,7.09366,7.1341,163908.38446374,0
+IDE.US,D,20140110,000000,7.11345,7.16406,7.09719,7.15093,121414.35787845,0
+IDE.US,D,20140113,000000,7.14732,7.15664,7.08919,7.11345,91069.441088238,0
+IDE.US,D,20140114,000000,7.10993,7.18993,7.10622,7.18451,137961.83017094,0
+IDE.US,D,20140115,000000,7.19431,7.22817,7.16796,7.21162,185905.45312012,0
+IDE.US,D,20140116,000000,7.21162,7.22817,7.19431,7.22817,133255.45615064,0
+IDE.US,D,20140117,000000,7.2373,7.2373,7.20715,7.23197,96179.488913265,0
+IDE.US,D,20140121,000000,7.24853,7.25376,7.18993,7.20715,98162.115985473,0
+IDE.US,D,20140122,000000,7.22817,7.24111,7.16796,7.2139,250656.20312682,0
+IDE.US,D,20140123,000000,7.20335,7.23197,7.13095,7.16796,202699.96537123,0
+IDE.US,D,20140124,000000,7.1437,7.1437,6.97352,6.99511,185024.51914,0
+IDE.US,D,20140127,000000,7.02098,7.03326,6.88934,6.89437,197678.22119099,0
+IDE.US,D,20140128,000000,6.9174,6.9699,6.91178,6.94555,177536.58030897,0
+IDE.US,D,20140129,000000,6.91178,6.92814,6.89437,6.89437,171546.64973768,0
+IDE.US,D,20140130,000000,6.95621,6.95621,6.89437,6.89875,224003.21967573,0
+IDE.US,D,20140131,000000,6.86003,6.91178,6.80866,6.87649,219570.16646072,0
+IDE.US,D,20140203,000000,6.89437,6.89437,6.73732,6.75863,199631.41371493,0
+IDE.US,D,20140204,000000,6.78698,6.81199,6.76234,6.79544,331698.97559644,0
+IDE.US,D,20140205,000000,6.81199,6.81666,6.75863,6.81666,143331.53276098,0
+IDE.US,D,20140206,000000,6.83473,6.88001,6.80143,6.86003,212840.16724743,0
+IDE.US,D,20140207,000000,6.91178,6.94908,6.88934,6.93471,158337.89620519,0
+IDE.US,D,20140210,000000,6.94051,6.99007,6.94051,6.98284,174442.79903988,0
+IDE.US,D,20140211,000000,6.98637,7.08919,6.98637,7.08919,216047.48177411,0
+IDE.US,D,20140212,000000,7.06274,7.10032,7.06274,7.07312,78976.046688091,0
+IDE.US,D,20140213,000000,7.02384,7.12306,7.01252,7.12306,88264.749132432,0
+IDE.US,D,20140214,000000,7.12306,7.16045,7.10993,7.16045,165350.67732856,0
+IDE.US,D,20140218,000000,7.17404,7.20335,7.17404,7.19726,164800.88201639,0
+IDE.US,D,20140219,000000,7.16406,7.22361,7.16045,7.16796,172744.00511162,0
+IDE.US,D,20140220,000000,7.19431,7.23197,7.16406,7.22817,130847.0793625,0
+IDE.US,D,20140221,000000,7.2373,7.28762,7.2373,7.26203,174797.06485289,0
+IDE.US,D,20140224,000000,7.24406,7.34632,7.24406,7.30798,218846.91756058,0
+IDE.US,D,20140225,000000,7.33395,7.33395,7.27868,7.31798,256590.41830318,0
+IDE.US,D,20140226,000000,7.33395,7.34261,7.27868,7.34261,264464.15996321,0
+IDE.US,D,20140227,000000,7.33862,7.36325,7.28762,7.35868,114866.22212407,0
+IDE.US,D,20140228,000000,7.35868,7.39322,7.32111,7.35868,180464.26662715,0
+IDE.US,D,20140303,000000,7.31798,7.31798,7.25376,7.25748,127793.24498034,0
+IDE.US,D,20140304,000000,7.27868,7.35868,7.27868,7.33395,149121.72889764,0
+IDE.US,D,20140305,000000,7.35098,7.37181,7.32111,7.36715,149451.81633172,0
+IDE.US,D,20140306,000000,7.36325,7.40168,7.35098,7.38485,182384.87090123,0
+IDE.US,D,20140307,000000,7.39712,7.41405,7.35488,7.37638,140498.45749079,0
+IDE.US,D,20140310,000000,7.37181,7.37638,7.34632,7.37638,110136.7209587,0
+IDE.US,D,20140311,000000,7.37638,7.40473,7.33395,7.36325,137095.61346494,0
+IDE.US,D,20140312,000000,7.32482,7.36715,7.30418,7.36715,142964.65214158,0
+IDE.US,D,20140313,000000,7.38485,7.38485,7.18451,7.21162,234903.46363741,0
+IDE.US,D,20140314,000000,7.22361,7.26203,7.20715,7.20715,129772.71835095,0
+IDE.US,D,20140317,000000,7.25376,7.29514,7.20335,7.22817,173688.01312373,0
+IDE.US,D,20140318,000000,7.25376,7.30798,7.25376,7.30798,91297.558837267,0
+IDE.US,D,20140319,000000,7.30418,7.33395,7.27022,7.27022,122100.81359327,0
+IDE.US,D,20140320,000000,7.25748,7.29952,7.24853,7.26423,137055.66657801,0
+IDE.US,D,20140321,000000,7.30798,7.32482,7.28239,7.28762,159693.98789297,0
+IDE.US,D,20140324,000000,7.29514,7.33862,7.24853,7.28762,149443.40646078,0
+IDE.US,D,20140325,000000,7.31351,7.37181,7.31351,7.35488,219372.53449383,0
+IDE.US,D,20140326,000000,7.39322,7.44344,7.37638,7.39712,228272.28040756,0
+IDE.US,D,20140327,000000,7.39322,7.39712,7.33395,7.35868,121417.51158005,0
+IDE.US,D,20140328,000000,7.38485,7.41871,7.34632,7.37638,168334.07904168,0
+IDE.US,D,20140331,000000,7.40473,7.44801,7.38485,7.44002,266853.61454176,0
+IDE.US,D,20140401,000000,7.49367,7.49909,7.44583,7.49909,228453.0926326,0
+IDE.US,D,20140402,000000,7.48416,7.48416,7.42851,7.46761,218001.72553192,0
+IDE.US,D,20140403,000000,7.48891,7.50308,7.46761,7.47627,111919.61359628,0
+IDE.US,D,20140404,000000,7.59308,7.59308,7.39398,7.4209,290339.2303531,0
+IDE.US,D,20140407,000000,7.40635,7.42328,7.36791,7.37257,120005.70449735,0
+IDE.US,D,20140408,000000,7.37781,7.39398,7.36325,7.39398,149895.43702337,0
+IDE.US,D,20140409,000000,7.44583,7.47627,7.40635,7.45914,154079.34781202,0
+IDE.US,D,20140410,000000,7.45914,7.46761,7.40635,7.42328,231703.5077478,0
+IDE.US,D,20140411,000000,7.40635,7.40635,7.35098,7.37257,117733.98811186,0
+IDE.US,D,20140414,000000,7.4385,7.4385,7.30341,7.33862,182724.41944011,0
+IDE.US,D,20140415,000000,7.37257,7.39864,7.29429,7.38561,179871.37072644,0
+IDE.US,D,20140416,000000,7.44887,7.45438,7.41633,7.45438,127287.60149056,0
+IDE.US,D,20140417,000000,7.47627,7.48416,7.44583,7.48102,113571.10200054,0
+IDE.US,D,20140421,000000,7.48102,7.48891,7.45438,7.48416,85529.438611815,0
+IDE.US,D,20140422,000000,7.52497,7.52497,7.48102,7.49909,106677.11030408,0
+IDE.US,D,20140423,000000,7.48416,7.52497,7.47312,7.52497,169889.90516409,0
+IDE.US,D,20140424,000000,7.50623,7.52497,7.48416,7.51098,99192.325174637,0
+IDE.US,D,20140425,000000,7.52497,7.52497,7.46304,7.50623,146043.71613654,0
+IDE.US,D,20140428,000000,7.53667,7.56245,7.47627,7.51945,120632.23988178,0
+IDE.US,D,20140429,000000,7.53667,7.55941,7.52497,7.55075,119474.83139477,0
+IDE.US,D,20140430,000000,7.55941,7.58052,7.52497,7.58052,95343.757989402,0
+IDE.US,D,20140501,000000,7.61496,7.61496,7.56245,7.59859,113291.47379205,0
+IDE.US,D,20140502,000000,7.58052,7.62057,7.56245,7.62057,112770.06179427,0
+IDE.US,D,20140505,000000,7.60249,7.60249,7.54142,7.58927,124929.68392801,0
+IDE.US,D,20140506,000000,7.61496,7.61496,7.55484,7.58452,126916.51593568,0
+IDE.US,D,20140507,000000,7.55941,7.62456,7.54142,7.60877,127867.88258486,0
+IDE.US,D,20140508,000000,7.60877,7.66005,7.58927,7.60249,135191.82893272,0
+IDE.US,D,20140509,000000,7.62057,7.62751,7.56806,7.56806,99400.469480203,0
+IDE.US,D,20140512,000000,7.60877,7.64949,7.60877,7.63626,135917.1803006,0
+IDE.US,D,20140513,000000,7.62456,7.66243,7.62057,7.64464,97087.754973916,0
+IDE.US,D,20140514,000000,7.64464,7.65491,7.60249,7.62751,181393.55736513,0
+IDE.US,D,20140515,000000,7.64949,7.64949,7.55484,7.57043,167293.35751385,0
+IDE.US,D,20140516,000000,7.64949,7.65491,7.60649,7.64149,250655.15189295,0
+IDE.US,D,20140519,000000,7.64949,7.7059,7.62456,7.7059,144437.43078854,0
+IDE.US,D,20140520,000000,7.7059,7.7059,7.60877,7.68582,107276.31360798,0
+IDE.US,D,20140521,000000,7.73577,7.77515,7.66243,7.73976,158659.57376833,0
+IDE.US,D,20140522,000000,7.76878,7.83888,7.74547,7.83888,260417.96081108,0
+IDE.US,D,20140523,000000,7.8719,7.88921,7.83888,7.86533,170263.09318669,0
+IDE.US,D,20140527,000000,7.92316,7.96292,7.82271,7.8542,187040.78569594,0
+IDE.US,D,20140528,000000,7.90509,7.93144,7.8366,7.92725,267041.78540386,0
+IDE.US,D,20140529,000000,7.98775,8.07975,7.96292,7.97282,172709.31439402,0
+IDE.US,D,20140530,000000,8.01344,8.01344,7.96959,8.00849,151432.34093618,0
+IDE.US,D,20140602,000000,8.0357,8.0357,7.97282,8.01753,140008.58250899,0
+IDE.US,D,20140603,000000,8.02657,8.02657,7.88921,7.90509,143664.77389666,0
+IDE.US,D,20140604,000000,7.92316,7.93905,7.81396,7.8366,255032.48971303,0
+IDE.US,D,20140605,000000,7.91318,7.91318,7.7801,7.80417,255036.6946485,0
+IDE.US,D,20140606,000000,7.85753,7.88921,7.82756,7.85753,147725.69032293,0
+IDE.US,D,20140609,000000,7.8834,7.8834,7.80207,7.82756,114176.61270764,0
+IDE.US,D,20140610,000000,7.83888,7.90509,7.83888,7.90509,175220.71210108,0
+IDE.US,D,20140611,000000,7.91318,7.94809,7.85753,7.94809,185306.24981623,0
+IDE.US,D,20140612,000000,8.00849,8.03922,7.89186,7.91822,169986.6186798,0
+IDE.US,D,20140613,000000,7.96959,8.04312,7.92725,8.04312,161808.01919848,0
+IDE.US,D,20140616,000000,8.01344,8.04312,7.93905,8.00849,132245.22040494,0
+IDE.US,D,20140617,000000,8.0357,8.0357,7.87351,7.88921,170954.80507085,0
+IDE.US,D,20140618,000000,7.94219,7.94219,7.8366,7.90509,193289.31979837,0
+IDE.US,D,20140619,000000,7.86533,7.93905,7.85753,7.91318,238803.5412821,0
+IDE.US,D,20140620,000000,7.93487,7.95304,7.84459,7.92316,154361.07848824,0
+IDE.US,D,20140623,000000,7.91318,7.93487,7.87351,7.90509,148794.79516515,0
+IDE.US,D,20140624,000000,7.92316,7.95304,7.84459,7.88921,227628.92528126,0
+IDE.US,D,20140625,000000,7.91822,7.93905,7.84954,7.89834,274662.17970207,0
+IDE.US,D,20140626,000000,7.92316,7.96959,7.86533,7.95799,182119.95996688,0
+IDE.US,D,20140627,000000,7.98272,7.99765,7.95304,7.99765,188046.81650617,0
+IDE.US,D,20140630,000000,8.02657,8.14766,8.02657,8.04902,190787.38319612,0
+IDE.US,D,20140701,000000,8.13901,8.3344,8.09915,8.10514,129147.23420038,0
+IDE.US,D,20140702,000000,8.13901,8.22728,8.08478,8.0942,166661.56596008,0
+IDE.US,D,20140703,000000,8.14766,8.22728,8.10514,8.15281,123052.18024244,0
+IDE.US,D,20140707,000000,8.15281,8.23042,8.11712,8.21539,165108.89353927,0
+IDE.US,D,20140708,000000,8.23042,8.32917,8.12379,8.21539,133991.31985719,0
+IDE.US,D,20140709,000000,8.27132,8.3344,8.27132,8.3344,191681.98321651,0
+IDE.US,D,20140710,000000,8.23746,8.27132,8.18894,8.24088,135085.6543122,0
+IDE.US,D,20140711,000000,8.27132,8.28597,8.15698,8.20018,156654.87078493,0
+IDE.US,D,20140714,000000,8.27989,8.30224,8.22301,8.30224,159421.71832154,0
+IDE.US,D,20140715,000000,8.27989,8.27989,8.20018,8.27713,143872.91820223,0
+IDE.US,D,20140716,000000,8.29796,8.32489,8.28597,8.31965,207502.00167337,0
+IDE.US,D,20140717,000000,8.31176,8.31176,8.19247,8.23042,140318.69649961,0
+IDE.US,D,20140718,000000,8.2504,8.27713,8.23042,8.27713,205115.70079643,0
+IDE.US,D,20140721,000000,8.25801,8.25801,8.12379,8.16022,139153.92937553,0
+IDE.US,D,20140722,000000,8.21539,8.25801,8.21539,8.25801,85614.588555001,0
+IDE.US,D,20140723,000000,8.29463,8.34723,8.25468,8.31965,202334.13598569,0
+IDE.US,D,20140724,000000,8.34391,8.35162,8.25468,8.35162,163032.70665295,0
+IDE.US,D,20140725,000000,8.33697,8.36912,8.2894,8.34391,152685.41170505,0
+IDE.US,D,20140728,000000,8.34723,8.34723,8.23746,8.28597,116776.31405948,0
+IDE.US,D,20140729,000000,8.26609,8.30662,8.15698,8.28597,149415.02314638,0
+IDE.US,D,20140730,000000,8.29463,8.29463,8.11712,8.20607,157674.56763543,0
+IDE.US,D,20140731,000000,8.1704,8.1704,8.0688,8.09915,145770.39533125,0
+IDE.US,D,20140801,000000,8.15281,8.15698,7.95799,7.99451,113749.81175784,0
+IDE.US,D,20140804,000000,7.98851,7.98851,7.7486,7.75346,211823.62409853,0
+IDE.US,D,20140805,000000,7.77515,7.93068,7.66328,7.68658,202034.53433374,0
+IDE.US,D,20140806,000000,7.68658,7.71808,7.64634,7.71474,94409.211082089,0
+IDE.US,D,20140807,000000,7.76954,7.86942,7.70514,7.71808,64860.078328811,0
+IDE.US,D,20140808,000000,7.7801,7.85096,7.72616,7.84212,104862.6806505,0
+IDE.US,D,20140811,000000,7.88778,7.92231,7.85591,7.92231,55719.599859646,0
+IDE.US,D,20140812,000000,7.91737,7.91737,7.82443,7.85952,96634.673177457,0
+IDE.US,D,20140813,000000,7.90747,7.90747,7.85952,7.90747,76276.478118935,0
+IDE.US,D,20140814,000000,7.8911,7.94809,7.8911,7.94809,87751.747005583,0
+IDE.US,D,20140815,000000,7.99451,7.99765,7.89834,7.9264,74253.904159801,0
+IDE.US,D,20140818,000000,8.0044,8.04654,7.98851,8.04654,162702.61921887,0
+IDE.US,D,20140819,000000,8.0883,8.09915,8.04065,8.08145,86914.964847854,0
+IDE.US,D,20140820,000000,8.08478,8.0883,8.0688,8.0883,67447.164874252,0
+IDE.US,D,20140821,000000,8.0883,8.12131,8.07213,8.11285,102921.05169909,0
+IDE.US,D,20140822,000000,8.11712,8.11712,8.05434,8.08478,105410.37349495,0
+IDE.US,D,20140825,000000,8.12379,8.12959,8.0883,8.12379,90483.903824601,0
+IDE.US,D,20140826,000000,8.13568,8.13901,8.10514,8.12379,118809.40035728,0
+IDE.US,D,20140827,000000,8.11712,8.12379,8.08478,8.12379,112361.13182021,0
+IDE.US,D,20140828,000000,8.09915,8.09915,8.04654,8.07213,170827.605773,0
+IDE.US,D,20140829,000000,8.06452,8.0688,7.98851,8.00174,130764.03188705,0
+IDE.US,D,20140902,000000,7.98851,7.99765,7.90747,7.9264,120449.32518901,0
+IDE.US,D,20140903,000000,7.98366,8.0044,7.87617,7.93487,198424.5972362,0
+IDE.US,D,20140904,000000,7.96626,7.98366,7.91252,7.94809,170920.11435325,0
+IDE.US,D,20140905,000000,7.95799,7.97368,7.89834,7.96959,204470.2432024,0
+IDE.US,D,20140908,000000,7.98366,7.99451,7.90747,7.93487,149741.95687887,0
+IDE.US,D,20140909,000000,7.95304,7.98366,7.89834,7.96959,126991.1535402,0
+IDE.US,D,20140910,000000,7.96959,7.96959,7.85591,7.93068,171647.56818886,0
+IDE.US,D,20140911,000000,7.93068,7.93068,7.89605,7.91737,120016.21683602,0
+IDE.US,D,20140912,000000,7.9264,7.95304,7.79932,7.85096,99527.668778048,0
+IDE.US,D,20140915,000000,7.86533,7.86533,7.7801,7.80511,114857.81225313,0
+IDE.US,D,20140916,000000,7.80207,7.93905,7.78419,7.93905,137003.10488469,0
+IDE.US,D,20140917,000000,7.96626,7.96626,7.89605,7.90424,135758.44398676,0
+IDE.US,D,20140918,000000,7.93487,7.93487,7.88178,7.90747,120899.25328387,0
+IDE.US,D,20140919,000000,7.9264,7.9264,7.83242,7.87617,155129.53044464,0
+IDE.US,D,20140922,000000,7.86533,7.86533,7.78419,7.79303,323391.07434954,0
+IDE.US,D,20140923,000000,7.73976,7.78894,7.73091,7.75346,233109.00742731,0
+IDE.US,D,20140924,000000,7.7664,7.76954,7.73091,7.7664,281736.98362358,0
+IDE.US,D,20140925,000000,7.76401,7.76401,7.67451,7.70913,137142.91898893,0
+IDE.US,D,20140926,000000,7.73091,7.76401,7.67451,7.69219,283376.90845531,0
+IDE.US,D,20140929,000000,7.68411,7.68411,7.63389,7.66813,181471.34867125,0
+IDE.US,D,20140930,000000,7.68658,7.69553,7.58993,7.58993,223708.87419311,0
+IDE.US,D,20141001,000000,7.62057,7.63217,7.54209,7.59631,143962.27308088,0
+IDE.US,D,20141002,000000,7.60801,7.60801,7.48264,7.52791,156623.33376893,0
+IDE.US,D,20141003,000000,7.56558,7.56558,7.50623,7.53438,159114.75803253,0
+IDE.US,D,20141006,000000,7.59155,7.59631,7.48264,7.48721,167920.94413215,0
+IDE.US,D,20141007,000000,7.48264,7.50224,7.38323,7.4385,227865.45290123,0
+IDE.US,D,20141008,000000,7.43393,7.48264,7.38323,7.48264,241868.9392368,0
+IDE.US,D,20141009,000000,7.51098,7.51945,7.32806,7.374,148669.69833504,0
+IDE.US,D,20141010,000000,7.37952,7.37952,6.57142,6.99226,771315.51745941,0
+IDE.US,D,20141013,000000,6.96182,7.05324,6.87155,6.87649,239095.78429698,0
+IDE.US,D,20141014,000000,6.94908,7.00386,6.84281,6.89932,391368.0610925,0
+IDE.US,D,20141015,000000,6.88934,6.92539,6.73951,6.91178,453841.83854437,0
+IDE.US,D,20141016,000000,6.85784,7.12011,6.82978,7.07521,252871.15288352,0
+IDE.US,D,20141017,000000,7.18375,7.2296,7.0246,7.05324,583232.95900178,0
+IDE.US,D,20141020,000000,7.06579,7.15141,7.03839,7.09442,141943.90405721,0
+IDE.US,D,20141021,000000,7.11193,7.3018,7.11193,7.29209,125412.20027273,0
+IDE.US,D,20141022,000000,7.29209,7.34327,7.25233,7.27022,183854.4958466,0
+IDE.US,D,20141023,000000,7.33347,7.374,7.32806,7.35193,98661.452072057,0
+IDE.US,D,20141024,000000,7.38323,7.40549,7.35488,7.39255,140277.69837882,0
+IDE.US,D,20141027,000000,7.3702,7.3702,7.31645,7.34718,115091.18617149,0
+IDE.US,D,20141028,000000,7.37952,7.42851,7.37952,7.42851,134356.09800886,0
+IDE.US,D,20141029,000000,7.47569,7.51394,7.42004,7.50224,154012.06884456,0
+IDE.US,D,20141030,000000,7.50623,7.55941,7.42851,7.55941,180111.05204801,0
+IDE.US,D,20141031,000000,7.60173,7.64235,7.50224,7.54209,163086.31958014,0
+IDE.US,D,20141103,000000,7.56558,7.56558,7.47569,7.51945,101010.95976367,0
+IDE.US,D,20141104,000000,7.48721,7.51394,7.38713,7.44735,135377.89732709,0
+IDE.US,D,20141105,000000,7.51098,7.51098,7.4385,7.50224,72755.895900047,0
+IDE.US,D,20141106,000000,7.48264,7.51394,7.47008,7.51394,87845.306819701,0
+IDE.US,D,20141107,000000,7.52791,7.52791,7.47569,7.52497,107229.00808398,0
+IDE.US,D,20141110,000000,7.5556,7.5556,7.4385,7.51945,99228.067126097,0
+IDE.US,D,20141111,000000,7.53667,7.53667,7.4424,7.46076,114113.53867565,0
+IDE.US,D,20141112,000000,7.44972,7.47703,7.42851,7.46076,125575.14152204,0
+IDE.US,D,20141113,000000,7.47008,7.47008,7.38713,7.38713,155841.21577226,0
+IDE.US,D,20141114,000000,7.51394,7.51394,7.3602,7.36401,139459.83843069,0
+IDE.US,D,20141117,000000,7.31645,7.40168,7.29676,7.3018,201109.44853123,0
+IDE.US,D,20141118,000000,7.31179,7.37952,7.30732,7.35193,221507.59047667,0
+IDE.US,D,20141119,000000,7.32035,7.66328,7.32035,7.51945,441526.6337984,0
+IDE.US,D,20141120,000000,7.46076,7.52791,7.38713,7.4385,150477.82058541,0
+IDE.US,D,20141121,000000,7.53667,7.56891,7.47008,7.50224,149427.63795279,0
+IDE.US,D,20141124,000000,7.52497,7.59155,7.50623,7.53667,161677.66619904,0
+IDE.US,D,20141125,000000,7.58366,7.62057,7.52497,7.54209,196320.02703548,0
+IDE.US,D,20141126,000000,7.56558,7.60801,7.54608,7.59155,165684.96969811,0
+IDE.US,D,20141128,000000,7.55236,7.55941,7.42328,7.4424,217495.03080826,0
+IDE.US,D,20141201,000000,7.39712,7.46076,7.39712,7.43393,197782.29334377,0
+IDE.US,D,20141202,000000,7.42004,7.47703,7.40168,7.47569,143307.35438205,0
+IDE.US,D,20141203,000000,7.456,7.51394,7.41547,7.51098,169001.61254691,0
+IDE.US,D,20141204,000000,7.48264,7.51945,7.42851,7.51945,140422.76865239,0
+IDE.US,D,20141205,000000,7.53667,7.53667,7.46551,7.51945,101151.82510178,0
+IDE.US,D,20141208,000000,7.51945,7.52791,7.40168,7.43393,148040.00924901,0
+IDE.US,D,20141209,000000,7.39255,7.39255,7.20715,7.27022,218565.18688436,0
+IDE.US,D,20141210,000000,7.28401,7.30732,7.15141,7.18375,161645.07794918,0
+IDE.US,D,20141211,000000,7.17928,7.28858,7.17928,7.2296,126397.20640563,0
+IDE.US,D,20141212,000000,7.20183,7.20715,7.09804,7.12011,113983.18567621,0
+IDE.US,D,20141215,000000,7.17928,7.17928,6.97485,7.02098,169575.58623801,0
+IDE.US,D,20141216,000000,6.99226,7.07521,6.93899,6.9505,114557.15936731,0
+IDE.US,D,20141217,000000,7.02098,7.11506,6.96705,7.10156,165227.68296619,0
+IDE.US,D,20141218,000000,7.21238,7.27868,7.07169,7.27022,185394.553461,0
+IDE.US,D,20141219,000000,7.28401,7.374,7.27564,7.374,103421.43901954,0
+IDE.US,D,20141222,000000,7.3602,7.38713,7.29676,7.31645,198455.08301833,0
+IDE.US,D,20141223,000000,7.30732,7.52791,7.26127,7.49282,155608.89308777,0
+IDE.US,D,20141224,000000,7.52497,7.70105,7.48264,7.68411,179609.61349369,0
+IDE.US,D,20141226,000000,7.68411,7.68411,7.60173,7.63769,55665.986932454,0
+IDE.US,D,20141229,000000,7.59859,7.70514,7.56026,7.62923,322256.79300759,0
+IDE.US,D,20141230,000000,7.60963,7.62276,7.41167,7.44002,207238.14197289,0
+IDE.US,D,20141231,000000,7.50452,7.51945,7.21238,7.27782,279903.63176041,0
+IDE.US,D,20150102,000000,7.29077,7.30037,7.15093,7.23644,167430.01791649,0
+IDE.US,D,20150105,000000,7.17614,7.216,7.02166,7.04505,133433.11467408,0
+IDE.US,D,20150106,000000,7.04962,7.14294,7.01719,7.09148,315479.4882703,0
+IDE.US,D,20150107,000000,7.16111,7.23644,7.11877,7.1378,208137.99816261,0
+IDE.US,D,20150108,000000,7.19431,7.26727,7.15093,7.26347,148806.35873769,0
+IDE.US,D,20150109,000000,7.24939,7.31027,7.1378,7.28087,136315.597936,0
+IDE.US,D,20150112,000000,7.27782,7.28087,7.12392,7.16111,207032.10013505,0
+IDE.US,D,20150113,000000,7.21238,7.2394,7.01252,7.04011,137256.45224652,0
+IDE.US,D,20150114,000000,6.99283,7.08178,6.91531,7.05751,235111.60794297,0
+IDE.US,D,20150115,000000,7.11345,7.13029,7.00681,7.02166,197613.04469126,0
+IDE.US,D,20150116,000000,7.04505,7.15093,7.03192,7.15093,123047.97530699,0
+IDE.US,D,20150120,000000,7.18013,7.18013,7.05751,7.15093,104363.34456392,0
+IDE.US,D,20150121,000000,7.15093,7.26727,7.13029,7.16111,98849.62293416,0
+IDE.US,D,20150122,000000,7.23036,7.29514,7.18375,7.28762,124270.56029372,0
+IDE.US,D,20150123,000000,7.22674,7.28762,7.17614,7.21238,93507.252424637,0
+IDE.US,D,20150126,000000,7.22674,7.22674,7.16111,7.19431,106199.85012869,0
+IDE.US,D,20150127,000000,7.15664,7.25443,7.10679,7.20791,214462.22110343,0
+IDE.US,D,20150128,000000,7.25443,7.25443,7.11069,7.11877,146117.30250719,0
+IDE.US,D,20150129,000000,7.15664,7.18375,7.09148,7.16111,66118.405267004,0
+IDE.US,D,20150130,000000,7.14294,7.165,7.01719,7.06865,142696.58750562,0
+IDE.US,D,20150202,000000,7.06865,7.11877,7.03621,7.09148,142792.24978747,0
+IDE.US,D,20150203,000000,7.15093,7.23644,7.11069,7.21238,113443.90270269,0
+IDE.US,D,20150204,000000,7.19726,7.23644,7.13266,7.1378,113427.08296083,0
+IDE.US,D,20150205,000000,7.13266,7.20335,7.13266,7.19431,118008.36015101,0
+IDE.US,D,20150206,000000,7.216,7.216,7.09148,7.09148,125355.43364394,0
+IDE.US,D,20150209,000000,7.09148,7.11069,7.03192,7.03192,112164.55108718,0
+IDE.US,D,20150210,000000,7.07739,7.10679,7.04505,7.10679,101113.98068259,0
+IDE.US,D,20150211,000000,7.07739,7.13029,6.97076,7.07739,96029.162470356,0
+IDE.US,D,20150212,000000,7.13029,7.18375,7.11877,7.16111,164689.45122654,0
+IDE.US,D,20150213,000000,7.18375,7.22674,7.14732,7.216,120394.66102795,0
+IDE.US,D,20150217,000000,7.20335,7.21238,7.14732,7.17091,75986.337571783,0
+IDE.US,D,20150218,000000,7.14732,7.25824,7.14732,7.21238,108792.19284346,0
+IDE.US,D,20150219,000000,7.216,7.24939,7.18013,7.23036,103665.32527657,0
+IDE.US,D,20150220,000000,7.22674,7.28087,7.18907,7.26727,137149.22639213,0
+IDE.US,D,20150223,000000,7.27782,7.30561,7.24939,7.27782,111369.8182841,0
+IDE.US,D,20150224,000000,7.27259,7.3272,7.24406,7.31474,150163.50165932,0
+IDE.US,D,20150225,000000,7.31474,7.3602,7.26727,7.32349,135420.99791562,0
+IDE.US,D,20150226,000000,7.31474,7.31474,7.26347,7.29514,149533.8125733,0
+IDE.US,D,20150227,000000,7.26347,7.3272,7.24939,7.31027,144065.2939998,0
+IDE.US,D,20150302,000000,7.30561,7.37485,7.29514,7.3702,88445.561357469,0
+IDE.US,D,20150303,000000,7.31027,7.34261,7.27259,7.30561,103079.78801293,0
+IDE.US,D,20150304,000000,7.25824,7.29514,7.23036,7.27259,45401.739460007,0
+IDE.US,D,20150305,000000,7.26727,7.41167,7.25824,7.29514,56163.220551306,0
+IDE.US,D,20150306,000000,7.22057,7.25443,7.19431,7.22057,86507.086107654,0
+IDE.US,D,20150309,000000,7.23644,7.24939,7.20791,7.24939,41100.090478314,0
+IDE.US,D,20150310,000000,7.16111,7.18013,7.09148,7.09595,89301.265724795,0
+IDE.US,D,20150311,000000,7.09148,7.10032,7.0539,7.0636,103288.98355236,0
+IDE.US,D,20150312,000000,7.05751,7.13266,7.0539,7.11345,110610.82743249,0
+IDE.US,D,20150313,000000,7.09148,7.09148,7.01719,7.04505,83923.153263812,0
+IDE.US,D,20150316,000000,7.07312,7.11069,7.02166,7.08178,117063.30090504,0
+IDE.US,D,20150317,000000,7.06865,7.0871,7.03192,7.05751,116206.54530384,0
+IDE.US,D,20150318,000000,7.03621,7.17614,7.03192,7.17091,148912.5333582,0
+IDE.US,D,20150319,000000,7.13266,7.14294,7.09595,7.11345,81775.482474565,0
+IDE.US,D,20150320,000000,7.15664,7.18375,7.11069,7.13029,234558.6589292,0
+IDE.US,D,20150323,000000,7.13029,7.18907,7.11345,7.165,116413.63837554,0
+IDE.US,D,20150324,000000,7.15093,7.18013,7.13266,7.165,104579.89874042,0
+IDE.US,D,20150325,000000,7.17091,7.17091,7.11877,7.13029,99851.448808928,0
+IDE.US,D,20150326,000000,7.08178,7.13266,7.0636,7.13029,123737.58472341,0
+IDE.US,D,20150327,000000,7.10032,7.1378,7.10032,7.12392,90165.379963053,0
+IDE.US,D,20150330,000000,7.15093,7.22674,7.15093,7.18375,158166.54508495,0
+IDE.US,D,20150331,000000,7.14294,7.20335,7.14294,7.17614,260130.97396553,0
+IDE.US,D,20150401,000000,7.21162,7.21162,7.1143,7.20107,113151.65968781,0
+IDE.US,D,20150402,000000,7.23483,7.24406,7.18147,7.2063,99956.572195578,0
+IDE.US,D,20150406,000000,7.19574,7.29134,7.19574,7.26727,106450.04378891,0
+IDE.US,D,20150407,000000,7.28163,7.32948,7.25376,7.25376,128747.76533111,0
+IDE.US,D,20150408,000000,7.25376,7.2959,7.23483,7.26347,106238.74578175,0
+IDE.US,D,20150409,000000,7.26727,7.27335,7.2063,7.27335,115607.34199994,0
+IDE.US,D,20150410,000000,7.27335,7.30732,7.25376,7.28762,205146.18657857,0
+IDE.US,D,20150413,000000,7.25376,7.28163,7.18147,7.2296,136623.60945889,0
+IDE.US,D,20150414,000000,7.26727,7.29134,7.21476,7.28762,167636.05975432,0
+IDE.US,D,20150415,000000,7.32482,7.35403,7.31265,7.34936,174469.07988653,0
+IDE.US,D,20150416,000000,7.31265,7.34479,7.2959,7.31721,158194.92839934,0
+IDE.US,D,20150417,000000,7.23483,7.24853,7.2063,7.2198,106657.13686061,0
+IDE.US,D,20150420,000000,7.25376,7.28163,7.25376,7.25376,71649.997872495,0
+IDE.US,D,20150421,000000,7.26727,7.28163,7.2296,7.26347,112983.46226917,0
+IDE.US,D,20150422,000000,7.24853,7.26727,7.18147,7.25824,110425.81027199,0
+IDE.US,D,20150423,000000,7.26727,7.33947,7.26347,7.32482,87591.959457876,0
+IDE.US,D,20150424,000000,7.32482,7.34479,7.2959,7.34479,105971.73237966,0
+IDE.US,D,20150427,000000,7.37305,7.38256,7.32111,7.32111,98071.709872954,0
+IDE.US,D,20150428,000000,7.32111,7.36325,7.31721,7.35868,102256.67189547,0
+IDE.US,D,20150429,000000,7.32111,7.34479,7.2959,7.31265,64750.750006695,0
+IDE.US,D,20150430,000000,7.28762,7.31721,7.25376,7.25376,114201.84232044,0
+IDE.US,D,20150501,000000,7.27335,7.33947,7.27335,7.32111,136623.60945889,0
+IDE.US,D,20150504,000000,7.33567,7.36858,7.30732,7.31721,83607.783103864,0
+IDE.US,D,20150505,000000,7.29134,7.31721,7.25376,7.25824,86332.581285816,0
+IDE.US,D,20150506,000000,7.27335,7.28762,7.18147,7.20107,97081.447570717,0
+IDE.US,D,20150507,000000,7.21476,7.24406,7.19574,7.21162,139929.73996901,0
+IDE.US,D,20150508,000000,7.2296,7.32111,7.2296,7.28762,166800.32883047,0
+IDE.US,D,20150511,000000,7.30113,7.32111,7.26347,7.26347,146680.76385963,0
+IDE.US,D,20150512,000000,7.21162,7.28762,7.21162,7.28762,139252.74535899,0
+IDE.US,D,20150513,000000,7.27868,7.31721,7.25824,7.28762,105821.40593675,0
+IDE.US,D,20150514,000000,7.34479,7.39712,7.34479,7.39712,184612.43546433,0
+IDE.US,D,20150515,000000,7.37305,7.39712,7.35403,7.37305,137555.0026646,0
+IDE.US,D,20150518,000000,7.35403,7.40635,7.34479,7.39712,123609.33419169,0
+IDE.US,D,20150519,000000,7.37781,7.40168,7.35403,7.38713,100162.61403341,0
+IDE.US,D,20150520,000000,7.38256,7.38713,7.35868,7.37781,56992.64407197,0
+IDE.US,D,20150521,000000,7.40168,7.4209,7.37781,7.40635,88431.895317205,0
+IDE.US,D,20150522,000000,7.38713,7.41709,7.38256,7.40635,82768.898478402,0
+IDE.US,D,20150526,000000,7.36325,7.36858,7.25376,7.27868,110228.17830509,0
+IDE.US,D,20150527,000000,7.26347,7.34936,7.25824,7.31721,116718.49619682,0
+IDE.US,D,20150528,000000,7.28163,7.32482,7.27868,7.30732,109600.59168679,0
+IDE.US,D,20150529,000000,7.26727,7.29134,7.24853,7.25376,103935.49238026,0
+IDE.US,D,20150601,000000,7.26727,7.26727,7.19574,7.21162,134946.89144183,0
+IDE.US,D,20150602,000000,7.2296,7.26347,7.21162,7.23873,114031.54243407,0
+IDE.US,D,20150603,000000,7.29134,7.33567,7.25824,7.33567,221908.11057981,0
+IDE.US,D,20150604,000000,7.29134,7.31265,7.22513,7.25376,123001.72101686,0
+IDE.US,D,20150605,000000,7.20107,7.21476,7.1671,7.2063,84449.821430925,0
+IDE.US,D,20150608,000000,7.18147,7.21162,7.15883,7.16273,110431.06644132,0
+IDE.US,D,20150609,000000,7.18594,7.19574,7.13989,7.1536,137845.14321175,0
+IDE.US,D,20150610,000000,7.17776,7.24406,7.17776,7.21162,136498.51262877,0
+IDE.US,D,20150611,000000,7.21162,7.25824,7.20107,7.25824,73693.596508959,0
+IDE.US,D,20150612,000000,7.21476,7.21476,7.1671,7.18594,118809.40035728,0
+IDE.US,D,20150615,000000,7.13989,7.22513,7.1143,7.17328,80882.984921911,0
+IDE.US,D,20150616,000000,7.13095,7.17776,7.11107,7.17776,55950.871310274,0
+IDE.US,D,20150617,000000,7.16273,7.1671,7.11107,7.1437,44003.598417571,0
+IDE.US,D,20150618,000000,7.13095,7.22513,7.13095,7.2198,114621.28463317,0
+IDE.US,D,20150619,000000,7.19288,7.19288,7.14817,7.16273,69148.061270239,0
+IDE.US,D,20150622,000000,7.23483,7.23873,7.21476,7.22513,115248.87125146,0
+IDE.US,D,20150623,000000,7.22513,7.26727,7.2063,7.26347,105314.71121309,0
+IDE.US,D,20150624,000000,7.25376,7.25376,7.21162,7.22513,117136.88727569,0
+IDE.US,D,20150625,000000,7.24406,7.24406,7.1341,7.14817,96804.973063829,0
+IDE.US,D,20150626,000000,7.1341,7.1341,7.09148,7.09148,82144.465561704,0
+IDE.US,D,20150629,000000,6.99663,7.02022,6.93328,6.9505,148781.12912489,0
+IDE.US,D,20150630,000000,7.03497,7.04886,6.94479,6.97713,138948.93877157,0
+IDE.US,D,20150701,000000,7.05324,7.05324,6.91958,6.98341,139970.7380898,0
+IDE.US,D,20150702,000000,6.9799,7.02812,6.94613,6.9699,217801.99109728,0
+IDE.US,D,20150706,000000,6.92539,6.94051,6.89171,6.90103,106557.2696433,0
+IDE.US,D,20150707,000000,6.90103,6.93375,6.76452,6.87155,237970.96405984,0
+IDE.US,D,20150708,000000,6.79221,6.82199,6.73865,6.7533,95555.055996568,0
+IDE.US,D,20150709,000000,6.83844,6.83844,6.73418,6.74388,140378.61683,0
+IDE.US,D,20150710,000000,6.86717,6.89171,6.808,6.86223,106557.2696433,0
+IDE.US,D,20150713,000000,6.87155,6.94908,6.84558,6.91958,82922.37862291,0
+IDE.US,D,20150714,000000,6.91178,6.97485,6.91178,6.9699,99586.537874572,0
+IDE.US,D,20150715,000000,6.98341,7.01423,6.94051,6.95982,226002.66648981,0
+IDE.US,D,20150716,000000,6.98341,7.03326,6.98341,7.00386,168700.95966108,0
+IDE.US,D,20150717,000000,6.9799,6.9994,6.94613,6.95326,141806.19242071,0
+IDE.US,D,20150720,000000,6.94051,6.97485,6.94051,6.94908,80273.269279345,0
+IDE.US,D,20150721,000000,6.94051,6.98341,6.91531,6.91958,68051.624347486,0
+IDE.US,D,20150722,000000,6.87649,6.92539,6.87649,6.89656,140784.39310247,0
+IDE.US,D,20150723,000000,6.91958,6.93375,6.86223,6.86223,128152.76696268,0
+IDE.US,D,20150724,000000,6.85128,6.85128,6.68919,6.71963,168089.14155079,0
+IDE.US,D,20150727,000000,6.68576,6.68576,6.57751,6.60176,134059.65005851,0
+IDE.US,D,20150728,000000,6.59663,6.6654,6.58731,6.66017,205980.86626855,0
+IDE.US,D,20150729,000000,6.64029,6.77318,6.64029,6.75863,125098.93258051,0
+IDE.US,D,20150730,000000,6.73865,6.78754,6.7241,6.78754,139562.85934961,0
+IDE.US,D,20150731,000000,6.80401,6.85718,6.77318,6.808,158918.17729949,0
+IDE.US,D,20150803,000000,6.83273,6.83273,6.75863,6.77318,127347.52182095,0
+IDE.US,D,20150804,000000,6.74864,6.81666,6.74864,6.81666,112466.25520686,0
+IDE.US,D,20150805,000000,6.84281,6.89656,6.8276,6.86717,105741.5121629,0
+IDE.US,D,20150806,000000,6.86717,6.87649,6.80401,6.86717,147152.76786569,0
+IDE.US,D,20150807,000000,6.84281,6.86223,6.81666,6.82199,54810.282565128,0
+IDE.US,D,20150810,000000,6.85718,6.91958,6.83273,6.91958,61123.993167291,0
+IDE.US,D,20150811,000000,6.85128,6.88524,6.808,6.83273,87522.578022687,0
+IDE.US,D,20150812,000000,6.78754,6.808,6.73865,6.74864,193962.10947293,0
+IDE.US,D,20150813,000000,6.72952,6.77832,6.72952,6.74388,208225.25057352,0
+IDE.US,D,20150814,000000,6.7241,6.7533,6.70973,6.7241,281364.84683484,0
+IDE.US,D,20150817,000000,6.69965,6.7241,6.6753,6.68576,159734.98601376,0
+IDE.US,D,20150818,000000,6.6811,6.68576,6.66017,6.6654,133859.91562387,0
+IDE.US,D,20150819,000000,6.64562,6.64562,6.59054,6.61128,115523.24329062,0
+IDE.US,D,20150820,000000,6.5484,6.59663,6.47838,6.47838,157899.53168286,0
+IDE.US,D,20150821,000000,6.4487,6.4487,6.23382,6.28195,288905.3473592,0
+IDE.US,D,20150824,000000,5.75743,6.05688,5.46291,5.92504,344076.20314054,0
+IDE.US,D,20150825,000000,5.99257,6.15496,5.98307,6.01255,233894.27912557,0
+IDE.US,D,20150826,000000,6.12575,6.17332,6.03177,6.15924,143639.54428386,0
+IDE.US,D,20150827,000000,6.18968,6.31239,6.18968,6.27263,114708.53704409,0
+IDE.US,D,20150828,000000,6.23763,6.2674,6.1346,6.22316,127135.17257991,0
+IDE.US,D,20150831,000000,6.14925,6.16428,6.06649,6.14478,212300.88427392,0
+IDE.US,D,20150901,000000,6.00313,6.08038,5.95339,6.0722,122853.49704168,0
+IDE.US,D,20150902,000000,6.0722,6.11986,6.06649,6.11415,101462.99032626,0
+IDE.US,D,20150903,000000,6.15496,6.17893,6.1346,6.17893,78849.898624112,0
+IDE.US,D,20150904,000000,6.06649,6.11415,6.05203,6.1111,111653.65142805,0
+IDE.US,D,20150908,000000,6.18435,6.20386,6.1346,6.17332,129787.43562507,0
+IDE.US,D,20150909,000000,6.27263,6.27263,6.13136,6.14031,233484.29791765,0
+IDE.US,D,20150910,000000,6.15496,6.20765,6.11986,6.20765,70180.372927137,0
+IDE.US,D,20150911,000000,6.15924,6.18435,6.13136,6.17893,79256.726130445,0
+IDE.US,D,20150914,000000,6.15496,6.15496,6.12575,6.12575,66421.160620554,0
+IDE.US,D,20150915,000000,6.14925,6.16932,6.14031,6.14031,111443.40465475,0
+IDE.US,D,20150916,000000,6.15496,6.22316,6.12575,6.21879,241633.4628507,0
+IDE.US,D,20150917,000000,6.19929,6.25426,6.19472,6.21356,61875.625381834,0
+IDE.US,D,20150918,000000,6.1346,6.26292,6.10607,6.26292,146695.48113376,0
+IDE.US,D,20150921,000000,6.19472,6.21356,6.16932,6.20765,188872.03509137,0
+IDE.US,D,20150922,000000,6.1111,6.17893,6.09189,6.14478,157289.81604029,0
+IDE.US,D,20150923,000000,6.1346,6.22316,6.12575,6.22316,90663.664815771,0
+IDE.US,D,20150924,000000,6.12575,6.19472,6.06145,6.18435,326951.60345535,0
+IDE.US,D,20150925,000000,6.20765,6.21356,6.10084,6.13136,132025.51252685,0
+IDE.US,D,20150928,000000,6.1111,6.1111,5.94397,5.96327,126242.67502726,0
+IDE.US,D,20150929,000000,5.93893,5.97822,5.88556,5.93255,128360.91126824,0
+IDE.US,D,20150930,000000,5.98307,6.02187,5.94397,6.0174,151376.62554126,0
+IDE.US,D,20151001,000000,6.03995,6.06002,5.94454,5.97374,187796.62284595,0
+IDE.US,D,20151002,000000,5.91381,6.02492,5.87833,6.02054,149242.62079228,0
+IDE.US,D,20151005,000000,6.06002,6.18254,6.03501,6.18254,137102.97210201,0
+IDE.US,D,20151006,000000,6.18663,6.26292,6.18254,6.24723,133626.54170551,0
+IDE.US,D,20151007,000000,6.28927,6.34949,6.28252,6.30859,149046.04005924,0
+IDE.US,D,20151008,000000,6.30859,6.38497,6.28927,6.34949,164262.65027675,0
+IDE.US,D,20151009,000000,6.37394,6.4702,6.37394,6.4702,105357.81180162,0
+IDE.US,D,20151012,000000,6.44918,6.51073,6.44528,6.49475,122768.34709849,0
+IDE.US,D,20151013,000000,6.43473,6.4702,6.39515,6.40961,145093.40072122,0
+IDE.US,D,20151014,000000,6.40362,6.42084,6.35406,6.36738,102003.32453364,0
+IDE.US,D,20151015,000000,6.37394,6.42084,6.34283,6.42084,218827.99535098,0
+IDE.US,D,20151016,000000,6.41494,6.45964,6.38925,6.45575,141140.76138321,0
+IDE.US,D,20151019,000000,6.42084,6.44062,6.39515,6.42084,130492.81354949,0
+IDE.US,D,20151020,000000,6.38925,6.45575,6.38925,6.4293,123365.44793466,0
+IDE.US,D,20151021,000000,6.45964,6.47563,6.41494,6.41494,203014.28429731,0
+IDE.US,D,20151022,000000,6.46517,6.56619,6.46517,6.56172,197480.58922409,0
+IDE.US,D,20151023,000000,6.62232,6.63173,6.58208,6.58731,141140.76138321,0
+IDE.US,D,20151026,000000,6.57685,6.58208,6.52985,6.54621,106745.44050539,0
+IDE.US,D,20151027,000000,6.54621,6.54621,6.4293,6.4293,160907.1117749,0
+IDE.US,D,20151028,000000,6.45964,6.49475,6.39515,6.44918,157351.83883841,0
+IDE.US,D,20151029,000000,6.41494,6.46517,6.39915,6.39915,134613.65030615,0
+IDE.US,D,20151030,000000,6.37936,6.46517,6.37936,6.46517,172769.23472441,0
+IDE.US,D,20151102,000000,6.45964,6.57104,6.44062,6.55639,150608.17358486,0
+IDE.US,D,20151103,000000,6.52138,6.59663,6.50074,6.56619,93496.740085972,0
+IDE.US,D,20151104,000000,6.57685,6.60576,6.52985,6.56172,176204.66700012,0
+IDE.US,D,20151105,000000,6.56172,6.58208,6.52595,6.56172,144106.29212059,0
+IDE.US,D,20151106,000000,6.52595,6.53575,6.4802,6.52138,86386.194213007,0
+IDE.US,D,20151109,000000,6.4802,6.50074,6.40961,6.43473,115429.6834765,0
+IDE.US,D,20151110,000000,6.40961,6.46517,6.36738,6.36738,119591.51835395,0
+IDE.US,D,20151111,000000,6.38925,6.39515,6.30859,6.32904,120186.51672238,0
+IDE.US,D,20151112,000000,6.28927,6.32448,6.24162,6.24162,126316.26139791,0
+IDE.US,D,20151113,000000,6.24162,6.30859,6.19681,6.2771,365107.18787361,0
+IDE.US,D,20151116,000000,6.27263,6.37936,6.27263,6.37394,142922.60278692,0
+IDE.US,D,20151117,000000,6.37394,6.37394,6.33294,6.34283,174154.76096046,0
+IDE.US,D,20151118,000000,6.36738,6.42084,6.36005,6.40362,93304.364288404,0
+IDE.US,D,20151119,000000,6.40961,6.45575,6.37936,6.40961,84008.303206998,0
+IDE.US,D,20151120,000000,6.4293,6.4802,6.39515,6.45575,140148.39661325,0
+IDE.US,D,20151123,000000,6.46517,6.51597,6.42084,6.4293,86185.408544507,0
+IDE.US,D,20151124,000000,6.40362,6.4702,6.36738,6.39515,167432.12038422,0
+IDE.US,D,20151125,000000,6.39915,6.42084,6.3649,6.37394,119003.87862258,0
+IDE.US,D,20151127,000000,6.34949,6.3649,6.30859,6.35406,43880.604055191,0
+IDE.US,D,20151130,000000,6.33294,6.39515,6.32904,6.35406,180281.35193439,0
+IDE.US,D,20151201,000000,6.35406,6.49076,6.35406,6.47563,211636.50447029,0
+IDE.US,D,20151202,000000,6.4293,6.46517,6.38925,6.40961,174214.68129085,0
+IDE.US,D,20151203,000000,6.43473,6.43473,6.2947,6.31848,123255.06837869,0
+IDE.US,D,20151204,000000,6.28927,6.37936,6.28252,6.37394,151225.24786449,0
+IDE.US,D,20151207,000000,6.31848,6.31848,6.24723,6.25903,343758.73051286,0
+IDE.US,D,20151208,000000,6.20242,6.23696,6.18254,6.19224,216482.69259483,0
+IDE.US,D,20151209,000000,6.21755,6.28927,6.15619,6.17598,498536.09761222,0
+IDE.US,D,20151210,000000,6.20651,6.22783,6.18663,6.19681,170397.6511216,0
+IDE.US,D,20151211,000000,6.15619,6.17218,6.11177,6.12052,151418.67489592,0
+IDE.US,D,20151214,000000,6.13593,6.13593,5.99001,6.03063,184903.62724535,0
+IDE.US,D,20151215,000000,6.06583,6.10084,6.03063,6.03501,375189.57188716,0
+IDE.US,D,20151216,000000,6.0799,6.20651,6.04547,6.19224,228311.17606063,0
+IDE.US,D,20151217,000000,6.19224,6.23296,6.14697,6.20651,377558.00178837,0
+IDE.US,D,20151218,000000,6.20651,6.2947,6.17218,6.25903,402667.77392344,0
+IDE.US,D,20151221,000000,6.32448,6.38497,6.2537,6.26292,386455.64523438,0
+IDE.US,D,20151222,000000,6.29708,6.38925,6.2771,6.34283,232694.82128391,0
+IDE.US,D,20151223,000000,6.39515,6.44918,6.37394,6.44528,284853.89203774,0
+IDE.US,D,20151224,000000,6.4802,6.49076,6.4293,6.44528,116204.44283611,0
+IDE.US,D,20151228,000000,6.47563,6.54126,6.44528,6.46517,341574.26653828,0
+IDE.US,D,20151229,000000,6.52453,6.58731,6.44738,6.49351,218862.68606857,0
+IDE.US,D,20151230,000000,6.5094,6.5094,6.41094,6.42084,182629.80839213,0
+IDE.US,D,20151231,000000,6.43663,6.43663,6.32771,6.38497,274639.05255701,0
+IDE.US,D,20160104,000000,6.32771,6.32771,6.24933,6.31173,261838.17776472,0
+IDE.US,D,20160105,000000,6.32771,6.32771,6.25503,6.28015,152165.05094113,0
+IDE.US,D,20160106,000000,6.22859,6.22859,6.11244,6.1346,221065.02101888,0
+IDE.US,D,20160107,000000,6.09836,6.10911,6.00942,6.02054,139827.77028396,0
+IDE.US,D,20160108,000000,6.03063,6.05631,5.96251,5.98392,276599.60371802,0
+IDE.US,D,20160111,000000,6.02492,6.02492,5.87405,5.89964,236491.87800968,0
+IDE.US,D,20160112,000000,5.95757,5.98896,5.89422,5.96766,203378.01121512,0
+IDE.US,D,20160113,000000,5.99371,6.01132,5.85807,5.87928,151834.96350705,0
+IDE.US,D,20160114,000000,5.88499,5.93046,5.80308,5.91572,157582.05905517,0
+IDE.US,D,20160115,000000,5.84799,5.84799,5.65602,5.72822,255446.67585643,0
+IDE.US,D,20160119,000000,5.78663,5.82278,5.67667,5.6915,288427.03594995,0
+IDE.US,D,20160120,000000,5.60351,5.62206,5.37967,5.4729,362648.35185989,0
+IDE.US,D,20160121,000000,5.49935,5.64004,5.4885,5.62938,200740.46544409,0
+IDE.US,D,20160122,000000,5.67667,5.79053,5.67667,5.76951,130288.87417939,0
+IDE.US,D,20160125,000000,5.74896,5.76723,5.66543,5.67066,99900.856800654,0
+IDE.US,D,20160126,000000,5.66543,5.75923,5.66543,5.73821,136915.85247377,0
+IDE.US,D,20160127,000000,5.74896,5.79548,5.71814,5.74896,115011.29239764,0
+IDE.US,D,20160128,000000,5.79053,5.84799,5.77502,5.82706,126697.85929145,0
+IDE.US,D,20160129,000000,5.87405,6.02492,5.86911,6.02492,95036.797700386,0
+IDE.US,D,20160201,000000,5.99942,6.03995,5.9511,6.03995,163064.24366894,0
+IDE.US,D,20160202,000000,5.99371,5.99371,5.88556,5.92057,161763.86737609,0
+IDE.US,D,20160203,000000,5.97822,5.97822,5.85807,5.95757,162373.58301866,0
+IDE.US,D,20160204,000000,5.94187,6.00942,5.92057,5.97261,122004.10007756,0
+IDE.US,D,20160205,000000,5.96251,5.96251,5.85807,5.85807,119144.7439607,0
+IDE.US,D,20160208,000000,5.8536,5.8536,5.76466,5.80156,133163.99880426,0
+IDE.US,D,20160209,000000,5.72822,5.76951,5.65602,5.72822,215260.1076081,0
+IDE.US,D,20160210,000000,5.72822,5.78663,5.68627,5.69693,230194.98714938,0
+IDE.US,D,20160211,000000,5.66012,5.66012,5.52037,5.59315,247054.67590021,0
+IDE.US,D,20160212,000000,5.65012,5.73336,5.6192,5.70767,142962.54967384,0
+IDE.US,D,20160216,000000,5.74411,5.75428,5.70206,5.71814,264450.49392295,0
+IDE.US,D,20160217,000000,5.78045,5.96251,5.78045,5.96251,233933.17477863,0
+IDE.US,D,20160218,000000,5.98392,5.98392,5.86492,5.91077,273428.03114281,0
+IDE.US,D,20160219,000000,5.91077,5.93046,5.86911,5.93046,171607.62130194,0
+IDE.US,D,20160222,000000,6.01445,6.04623,5.97822,6.04623,162372.53178479,0
+IDE.US,D,20160223,000000,6.03557,6.03557,5.97261,5.98896,201670.80741593,0
+IDE.US,D,20160224,000000,5.92628,5.96766,5.8632,5.95757,186202.95230435,0
+IDE.US,D,20160225,000000,5.97261,6.05203,5.93578,6.04623,91416.348264181,0
+IDE.US,D,20160226,000000,6.08171,6.0877,6.03557,6.08171,108380.1091678,0
+IDE.US,D,20160229,000000,6.0877,6.09645,6.03063,6.03557,220987.22971276,0
+IDE.US,D,20160301,000000,6.10911,6.18188,6.05203,6.16551,140505.81612785,0
+IDE.US,D,20160302,000000,6.15496,6.19681,6.1346,6.19681,100419.11509684,0
+IDE.US,D,20160303,000000,6.17075,6.23763,6.17075,6.23382,193268.29512104,0
+IDE.US,D,20160304,000000,6.25969,6.3064,6.20965,6.29127,163365.94778863,0
+IDE.US,D,20160307,000000,6.25969,6.28328,6.21213,6.2635,95313.272207274,0
+IDE.US,D,20160308,000000,6.23763,6.24276,6.2225,6.24276,64334.461395564,0
+IDE.US,D,20160309,000000,6.28614,6.31638,6.24599,6.31638,115226.79534027,0
+IDE.US,D,20160310,000000,6.32771,6.32771,6.20651,6.22859,155283.01058916,0
+IDE.US,D,20160311,000000,6.32771,6.42084,6.32229,6.41598,198426.69970393,0
+IDE.US,D,20160314,000000,6.43149,6.43149,6.32229,6.32771,116554.50371365,0
+IDE.US,D,20160315,000000,6.2635,6.32771,6.25503,6.25969,68498.398740746,0
+IDE.US,D,20160316,000000,6.23382,6.31638,6.21213,6.29603,110382.70968346,0
+IDE.US,D,20160317,000000,6.31173,6.43149,6.3064,6.42084,85891.063061889,0
+IDE.US,D,20160318,000000,6.42607,6.42607,6.36738,6.36738,144721.26393249,0
+IDE.US,D,20160321,000000,6.39972,6.41598,6.35948,6.37936,113248.37320352,0
+IDE.US,D,20160322,000000,6.35329,6.39515,6.34235,6.36405,121244.05799209,0
+IDE.US,D,20160323,000000,6.35329,6.37394,6.31638,6.31638,106784.33615846,0
+IDE.US,D,20160324,000000,6.31638,6.31638,6.24933,6.24933,91384.811248186,0
+IDE.US,D,20160328,000000,6.29603,6.3064,6.27454,6.28015,80038.844127117,0
+IDE.US,D,20160329,000000,6.28015,6.41094,6.28015,6.40438,186205.05477207,0
+IDE.US,D,20160330,000000,6.46783,6.52062,6.44738,6.49351,169857.31691422,0
+IDE.US,D,20160331,000000,6.48876,6.53575,6.47772,6.49351,302721.71406654,0
+IDE.US,D,20160401,000000,6.48561,6.48561,6.42084,6.44271,135679.60144678,0
+IDE.US,D,20160404,000000,6.44271,6.44271,6.32562,6.32562,138125.82265411,0
+IDE.US,D,20160405,000000,6.25655,6.31468,6.24342,6.24342,133375.29681142,0
+IDE.US,D,20160406,000000,6.27606,6.35149,6.25836,6.29394,138274.04662928,0
+IDE.US,D,20160407,000000,6.28795,6.30859,6.23809,6.23809,128564.85063834,0
+IDE.US,D,20160408,000000,6.31468,6.35149,6.29394,6.29394,64731.827797098,0
+IDE.US,D,20160411,000000,6.32562,6.37251,6.31468,6.31468,73975.32718518,0
+IDE.US,D,20160412,000000,6.33503,6.39315,6.33503,6.35729,156936.60146115,0
+IDE.US,D,20160413,000000,6.41094,6.47563,6.41094,6.41094,137194.4294484,0
+IDE.US,D,20160414,000000,6.43197,6.44738,6.42084,6.44271,87984.069690078,0
+IDE.US,D,20160415,000000,6.39972,6.47563,6.36928,6.42607,165731.22398824,0
+IDE.US,D,20160418,000000,6.43806,6.50673,6.41598,6.50673,181180.15689023,0
+IDE.US,D,20160419,000000,6.56619,6.60852,6.55573,6.60852,94342.9833485,0
+IDE.US,D,20160420,000000,6.62422,6.69442,6.60138,6.66721,215746.82888828,0
+IDE.US,D,20160421,000000,6.6851,6.6851,6.60396,6.63563,158405.17517264,0
+IDE.US,D,20160422,000000,6.64105,6.65095,6.62164,6.62422,97867.770502854,0
+IDE.US,D,20160425,000000,6.59777,6.64105,6.53365,6.53365,157499.01157972,0
+IDE.US,D,20160426,000000,6.56106,6.60396,6.56106,6.58731,127034.25412873,0
+IDE.US,D,20160427,000000,6.62422,6.6851,6.61508,6.66721,92846.026322613,0
+IDE.US,D,20160428,000000,6.64105,6.67939,6.59777,6.61508,79158.961380861,0
+IDE.US,D,20160429,000000,6.60852,6.60852,6.55573,6.56619,86810.892695071,0
+IDE.US,D,20160502,000000,6.60396,6.6304,6.54517,6.58331,150344.31388437,0
+IDE.US,D,20160503,000000,6.51806,6.5503,6.45394,6.48561,193280.90992745,0
+IDE.US,D,20160504,000000,6.46964,6.4802,6.40438,6.45394,128224.25086561,0
+IDE.US,D,20160505,000000,6.4587,6.46373,6.3845,6.39972,220579.35097256,0
+IDE.US,D,20160506,000000,6.3845,6.47563,6.3845,6.46964,126265.80217232,0
+IDE.US,D,20160509,000000,6.46964,6.5503,6.41598,6.41598,101736.31113155,0
+IDE.US,D,20160510,000000,6.43197,6.51806,6.43197,6.49617,116550.29877818,0
+IDE.US,D,20160511,000000,6.46373,6.53365,6.46373,6.47563,178889.51829515,0
+IDE.US,D,20160512,000000,6.52795,6.55573,6.47563,6.49152,133992.37109105,0
+IDE.US,D,20160513,000000,6.46373,6.51273,6.43806,6.45394,78649.112955612,0
+IDE.US,D,20160516,000000,6.46373,6.50673,6.46373,6.46373,119815.43116751,0
+IDE.US,D,20160517,000000,6.46373,6.4802,6.43806,6.4587,153799.71960353,0
+IDE.US,D,20160518,000000,6.4587,6.49152,6.42607,6.44738,128347.24522798,0
+IDE.US,D,20160519,000000,6.42607,6.43197,6.37251,6.41094,182509.96773135,0
+IDE.US,D,20160520,000000,6.44738,6.46964,6.40438,6.42607,156491.92953563,0
+IDE.US,D,20160523,000000,6.44738,6.44738,6.38925,6.40438,120199.13152879,0
+IDE.US,D,20160524,000000,6.47563,6.50673,6.45394,6.45394,134760.82304746,0
+IDE.US,D,20160525,000000,6.45394,6.53898,6.45394,6.50673,102784.39129645,0
+IDE.US,D,20160526,000000,6.53365,6.56106,6.5015,6.51273,73150.108599982,0
+IDE.US,D,20160527,000000,6.53365,6.56106,6.52376,6.54517,64368.100879291,0
+IDE.US,D,20160531,000000,6.58731,6.58731,6.50673,6.51806,79654.09253198,0
+IDE.US,D,20160601,000000,6.48561,6.58331,6.48561,6.57751,171805.25326884,0
+IDE.US,D,20160602,000000,6.5503,6.64685,6.52376,6.6304,83348.12833884,0
+IDE.US,D,20160603,000000,6.61508,6.62422,6.59777,6.60852,124666.87546139,0
+IDE.US,D,20160606,000000,6.60396,6.66188,6.59777,6.64685,140294.51812068,0
+IDE.US,D,20160607,000000,6.64105,6.69442,6.64105,6.6732,154679.60234979,0
+IDE.US,D,20160608,000000,6.67939,6.77499,6.66721,6.75977,147404.01275978,0
+IDE.US,D,20160609,000000,6.76985,6.76985,6.69442,6.72134,64932.613465599,0
+IDE.US,D,20160610,000000,6.68919,6.68919,6.54517,6.55573,147464.98432404,0
+IDE.US,D,20160613,000000,6.54517,6.57104,6.53042,6.53898,100775.48337758,0
+IDE.US,D,20160614,000000,6.52376,6.52376,6.44738,6.52376,90845.528274675,0
+IDE.US,D,20160615,000000,6.51273,6.57751,6.5015,6.52795,190255.45885967,0
+IDE.US,D,20160616,000000,6.51806,6.52329,6.43806,6.50673,156197.584053,0
+IDE.US,D,20160617,000000,6.50673,6.57104,6.50673,6.56106,41224.13607456,0
+IDE.US,D,20160620,000000,6.64105,6.68177,6.61375,6.64105,110349.07019974,0
+IDE.US,D,20160621,000000,6.64105,6.66721,6.62422,6.66721,73642.086049501,0
+IDE.US,D,20160622,000000,6.6732,6.71154,6.67178,6.6732,111505.42745288,0
+IDE.US,D,20160623,000000,6.7652,6.80343,6.73542,6.74341,210956.35615867,0
+IDE.US,D,20160624,000000,6.54517,6.61508,6.39972,6.43806,317944.63168723,0
+IDE.US,D,20160627,000000,6.38925,6.41285,6.26492,6.29708,207658.63551949,0
+IDE.US,D,20160628,000000,6.37251,6.4802,6.37251,6.43806,146125.71237813,0
+IDE.US,D,20160629,000000,6.5015,6.55639,6.5015,6.53365,167970.35212387,0
+IDE.US,D,20160630,000000,6.54517,6.6304,6.52376,6.6304,178151.55212086,0
+IDE.US,D,20160701,000000,6.61128,6.65095,6.59996,6.65095,194568.6714139,0
+IDE.US,D,20160705,000000,6.57875,6.67777,6.50074,6.53365,166734.10109688,0
+IDE.US,D,20160706,000000,6.53898,6.62232,6.49475,6.59463,148822.12724568,0
+IDE.US,D,20160707,000000,6.60509,6.65608,6.60053,6.63801,146801.65575428,0
+IDE.US,D,20160708,000000,6.67777,6.70298,6.65095,6.69965,168170.08655851,0
+IDE.US,D,20160711,000000,6.72134,6.74388,6.71696,6.72676,132420.77646065,0
+IDE.US,D,20160712,000000,6.73789,6.81523,6.73789,6.8062,168588.47763736,0
+IDE.US,D,20160713,000000,6.81,6.81,6.72676,6.77157,182970.40816487,0
+IDE.US,D,20160714,000000,6.82055,6.8391,6.77157,6.8391,209509.85835838,0
+IDE.US,D,20160715,000000,6.87155,6.87155,6.81,6.84852,271821.74579481,0
+IDE.US,D,20160718,000000,6.89932,6.89932,6.84852,6.85357,240013.51146243,0
+IDE.US,D,20160719,000000,6.8665,6.8665,6.79021,6.82055,111610.55083953,0
+IDE.US,D,20160720,000000,6.8391,6.8665,6.82055,6.82693,182959.89582621,0
+IDE.US,D,20160721,000000,6.84281,6.85928,6.77157,6.77708,149206.87884081,0
+IDE.US,D,20160722,000000,6.75473,6.84852,6.75473,6.76624,194307.96541501,0
+IDE.US,D,20160725,000000,6.81,6.81523,6.76043,6.77708,99565.513197242,0
+IDE.US,D,20160726,000000,6.8062,6.86003,6.79363,6.84281,144968.30389111,0
+IDE.US,D,20160727,000000,6.85357,6.86003,6.83273,6.8391,162588.03472742,0
+IDE.US,D,20160728,000000,6.85357,6.86003,6.82693,6.86003,169395.82524684,0
+IDE.US,D,20160729,000000,6.87155,6.87649,6.82693,6.85357,174657.25074864,0
+IDE.US,D,20160801,000000,6.84281,6.87649,6.81523,6.82055,101027.77950554,0
+IDE.US,D,20160802,000000,6.79953,6.82055,6.72134,6.72676,181993.8119029,0
+IDE.US,D,20160803,000000,6.73789,6.78754,6.71097,6.75473,162941.24930656,0
+IDE.US,D,20160804,000000,6.73789,6.79953,6.73789,6.76624,118668.53501918,0
+IDE.US,D,20160805,000000,6.77708,6.84281,6.77157,6.8391,118675.89365623,0
+IDE.US,D,20160808,000000,6.82055,6.88239,6.82055,6.84852,96858.58599102,0
+IDE.US,D,20160809,000000,6.86003,6.92034,6.84852,6.92034,154508.25122955,0
+IDE.US,D,20160810,000000,6.89932,6.98218,6.89305,6.98218,162774.10312179,0
+IDE.US,D,20160811,000000,6.96543,7.09804,6.94908,7.09804,220643.47623842,0
+IDE.US,D,20160812,000000,7.12524,7.14218,7.07521,7.10328,161562.03047373,0
+IDE.US,D,20160815,000000,7.15283,7.15283,7.0813,7.10831,113060.20234142,0
+IDE.US,D,20160816,000000,7.14218,7.14218,7.05324,7.0813,157044.8785494,0
+IDE.US,D,20160817,000000,7.09804,7.10831,7.03192,7.10831,149616.86004875,0
+IDE.US,D,20160818,000000,7.1143,7.18528,7.09204,7.17538,132985.28904695,0
+IDE.US,D,20160819,000000,7.19659,7.2862,7.18993,7.19659,146062.63834614,0
+IDE.US,D,20160822,000000,7.21314,7.26898,7.14218,7.15283,187993.20357898,0
+IDE.US,D,20160823,000000,7.21847,7.21847,7.13095,7.13095,195388.63382976,0
+IDE.US,D,20160824,000000,7.1808,7.20335,7.15283,7.15883,97122.44569151,0
+IDE.US,D,20160825,000000,7.1808,7.18528,7.09204,7.09804,139277.97497178,0
+IDE.US,D,20160826,000000,7.13095,7.15226,7.04791,7.04791,80228.066223086,0
+IDE.US,D,20160829,000000,7.07521,7.18299,7.04791,7.15883,110984.01545509,0
+IDE.US,D,20160830,000000,7.19659,7.21314,7.14218,7.21314,76521.415609828,0
+IDE.US,D,20160831,000000,7.1808,7.23036,7.15883,7.20335,70982.464367271,0
+IDE.US,D,20160901,000000,7.21847,7.26347,7.18528,7.21847,51390.618797424,0
+IDE.US,D,20160902,000000,7.27564,7.2862,7.21847,7.25309,34902.015601466,0
+IDE.US,D,20160906,000000,7.3018,7.34099,7.29676,7.33567,106053.72862124,0
+IDE.US,D,20160907,000000,7.32349,7.3526,7.3018,7.3526,78525.067359366,0
+IDE.US,D,20160908,000000,7.33567,7.3526,7.3018,7.3526,81179.432872263,0
+IDE.US,D,20160909,000000,7.32948,7.36934,7.14732,7.15283,177684.80428415,0
+IDE.US,D,20160912,000000,7.15283,7.23036,7.13562,7.1808,161009.08145994,0
+IDE.US,D,20160913,000000,7.16339,7.20335,7.09204,7.15283,129936.71083412,0
+IDE.US,D,20160914,000000,7.14732,7.19193,7.12306,7.14732,189335.6292265,0
+IDE.US,D,20160915,000000,7.17033,7.21847,7.07521,7.08634,170087.53713099,0
+IDE.US,D,20160916,000000,7.07521,7.11935,7.05837,7.06998,144591.96216691,0
+IDE.US,D,20160919,000000,7.15283,7.15283,7.06998,7.07521,178251.41933818,0
+IDE.US,D,20160920,000000,7.14218,7.14218,7.07521,7.0813,132334.57528359,0
+IDE.US,D,20160921,000000,7.09204,7.17538,7.06998,7.15283,190659.13266441,0
+IDE.US,D,20160922,000000,7.23036,7.32948,7.21847,7.24177,207103.58403797,0
+IDE.US,D,20160923,000000,7.25309,7.25309,7.18528,7.19193,91872.583762239,0
+IDE.US,D,20160926,000000,7.17033,7.21847,7.11935,7.11935,112348.51701381,0
+IDE.US,D,20160927,000000,7.12524,7.28011,7.09204,7.28011,266753.74732444,0
+IDE.US,D,20160928,000000,7.29676,7.45677,7.28011,7.45677,224474.17244792,0
+IDE.US,D,20160929,000000,7.45058,7.45058,7.32349,7.33567,169785.83301131,0
+IDE.US,D,20160930,000000,7.36934,7.4716,7.34632,7.45058,167046.31755523,0
+IDE.US,D,20161003,000000,7.41471,7.47627,7.28401,7.28896,370204.62089224,0
+IDE.US,D,20161004,000000,7.30037,7.39712,7.11877,7.11877,312750.48515289,0
+IDE.US,D,20161005,000000,7.17614,7.22674,7.15969,7.16406,122651.66013932,0
+IDE.US,D,20161006,000000,7.17614,7.20496,7.15969,7.15969,100494.80393522,0
+IDE.US,D,20161007,000000,7.17091,7.30732,7.17091,7.21077,167710.69735885,0
+IDE.US,D,20161010,000000,7.25519,7.30732,7.23873,7.24939,68778.026949234,0
+IDE.US,D,20161011,000000,7.24406,7.26812,7.13562,7.13562,124285.27756785,0
+IDE.US,D,20161012,000000,7.15969,7.22674,7.15283,7.15283,134667.26323334,0
+IDE.US,D,20161013,000000,7.14732,7.15969,7.09719,7.09719,90646.845073907,0
+IDE.US,D,20161014,000000,7.14732,7.17091,7.09091,7.09091,61946.058050889,0
+IDE.US,D,20161017,000000,7.13562,7.15883,6.94908,7.06198,195961.55628701,0
+IDE.US,D,20161018,000000,7.15283,7.15969,7.10156,7.14218,82735.258994674,0
+IDE.US,D,20161019,000000,7.17091,7.21077,7.14075,7.19364,103507.64019659,0
+IDE.US,D,20161020,000000,7.16406,7.21476,7.13562,7.17091,74431.562683238,0
+IDE.US,D,20161021,000000,7.15283,7.23873,7.1437,7.22151,64036.962211346,0
+IDE.US,D,20161024,000000,7.26127,7.31798,7.26127,7.28401,107697.85838844,0
+IDE.US,D,20161025,000000,7.30037,7.33804,7.2666,7.31351,60451.203492735,0
+IDE.US,D,20161026,000000,7.26584,7.36325,7.26584,7.34099,103635.8907283,0
+IDE.US,D,20161027,000000,7.3526,7.42537,7.25519,7.26584,99095.611658919,0
+IDE.US,D,20161028,000000,7.24406,7.34413,7.13095,7.13095,117764.47389398,0
+IDE.US,D,20161031,000000,7.11877,7.1808,7.11877,7.14218,96790.255789698,0
+IDE.US,D,20161101,000000,7.14732,7.16406,7.08995,7.13095,127925.70044752,0
+IDE.US,D,20161102,000000,7.06198,7.09719,6.96629,6.96629,158939.20197682,0
+IDE.US,D,20161103,000000,6.95982,6.98284,6.89237,6.89237,144196.69823311,0
+IDE.US,D,20161104,000000,6.89237,6.93271,6.87002,6.91435,105694.2066389,0
+IDE.US,D,20161107,000000,7.01633,7.05086,6.93747,7.04581,141337.34211624,0
+IDE.US,D,20161108,000000,7.01138,7.08044,6.98284,7.08044,94734.042346836,0
+IDE.US,D,20161109,000000,7.02737,7.31351,7.02212,7.31351,507770.13589551,0
+IDE.US,D,20161110,000000,7.38713,7.73339,7.35631,7.6259,565564.87140762,0
+IDE.US,D,20161111,000000,7.61277,7.66328,7.39094,7.63532,384585.50018588,0
+IDE.US,D,20161114,000000,7.6472,7.6472,7.54542,7.59061,348677.45377418,0
+IDE.US,D,20161115,000000,7.60801,7.60963,7.44887,7.51098,184280.24556252,0
+IDE.US,D,20161116,000000,7.4599,7.48178,7.39769,7.43174,188386.36504505,0
+IDE.US,D,20161117,000000,7.47236,7.52791,7.45743,7.49985,205583.49986703,0
+IDE.US,D,20161118,000000,7.51098,7.51098,7.4599,7.47236,163415.35578036,0
+IDE.US,D,20161121,000000,7.49453,7.53819,7.48891,7.536,190878.8405425,0
+IDE.US,D,20161122,000000,7.57262,7.60801,7.5672,7.60173,296200.91039267,0
+IDE.US,D,20161123,000000,7.60173,7.61905,7.579,7.58528,195750.25827984,0
+IDE.US,D,20161125,000000,7.65348,7.93144,7.65348,7.92573,144233.49141844,0
+IDE.US,D,20161128,000000,7.91413,7.91413,7.74946,7.75517,258486.84419833,0
+IDE.US,D,20161129,000000,7.74946,7.7664,7.7077,7.74946,163450.04649795,0
+IDE.US,D,20161130,000000,7.7664,7.77781,7.64235,7.69219,286217.34236258,0
+IDE.US,D,20161201,000000,7.66889,7.68582,7.64235,7.66328,211558.71316418,0
+IDE.US,D,20161202,000000,7.67612,7.68259,7.61277,7.62989,127182.47810391,0
+IDE.US,D,20161205,000000,7.6259,7.70361,7.6259,7.68658,267595.7856515,0
+IDE.US,D,20161206,000000,7.70999,7.78333,7.67612,7.76155,286898.54190806,0
+IDE.US,D,20161207,000000,7.77201,7.83403,7.76155,7.82443,158468.24920464,0
+IDE.US,D,20161208,000000,7.80607,7.81244,7.78333,7.80112,110178.77031336,0
+IDE.US,D,20161209,000000,7.81719,7.82443,7.79541,7.82443,152048.36398196,0
+IDE.US,D,20161212,000000,7.82928,7.82928,7.79066,7.80607,147079.18149504,0
+IDE.US,D,20161213,000000,7.81244,7.81719,7.79066,7.80607,148707.54275424,0
+IDE.US,D,20161214,000000,7.80112,7.80112,7.73016,7.75517,86787.765550008,0
+IDE.US,D,20161215,000000,7.72121,7.74375,7.70361,7.70999,155777.09050641,0
+IDE.US,D,20161216,000000,7.73339,7.73339,7.65348,7.72616,246137.99996862,0
+IDE.US,D,20161219,000000,7.72616,7.73339,7.68259,7.70999,152870.42886555,0
+IDE.US,D,20161220,000000,7.70361,7.72121,7.53438,7.55151,314675.29436243,0
+IDE.US,D,20161221,000000,7.57262,7.60801,7.49985,7.59631,147538.5706947,0
+IDE.US,D,20161222,000000,7.60801,7.66889,7.60801,7.65348,137511.90207607,0
+IDE.US,D,20161223,000000,7.67612,7.67612,7.59631,7.60801,119013.33972738,0
+IDE.US,D,20161227,000000,7.64235,7.68497,7.61277,7.6472,126748.31851705,0
+IDE.US,D,20161228,000000,7.65348,7.69952,7.62514,7.66005,156526.62025322,0
+IDE.US,D,20161229,000000,7.66005,7.69305,7.53115,7.56026,165363.29213497,0
+IDE.US,D,20161230,000000,7.58993,7.60706,7.53667,7.53667,141172.2983992,0
+IDE.US,D,20170103,000000,7.60087,7.60087,7.53667,7.55484,95976.600777032,0
+IDE.US,D,20170104,000000,7.60087,7.63532,7.5711,7.61191,64957.843078395,0
+IDE.US,D,20170105,000000,7.56026,7.67612,7.56026,7.62514,162996.96470149,0
+IDE.US,D,20170106,000000,7.61191,7.68345,7.61191,7.65348,100350.78489551,0
+IDE.US,D,20170109,000000,7.6472,7.72854,7.6472,7.72854,88616.912477707,0
+IDE.US,D,20170110,000000,7.71808,7.75764,7.69952,7.70514,81678.768958847,0
+IDE.US,D,20170111,000000,7.72301,7.79237,7.72301,7.7801,122888.18775927,0
+IDE.US,D,20170112,000000,7.76469,7.76811,7.71808,7.71808,122606.45708306,0
+IDE.US,D,20170113,000000,7.75194,7.77515,7.73976,7.75194,102321.84839519,0
+IDE.US,D,20170117,000000,7.75764,7.83888,7.75764,7.81567,118514.0036408,0
+IDE.US,D,20170118,000000,7.81567,7.81567,7.7486,7.75764,89286.548450664,0
+IDE.US,D,20170119,000000,7.75194,7.7801,7.72301,7.73976,46354.157343051,0
+IDE.US,D,20170120,000000,7.73976,7.77601,7.69305,7.74309,87912.585787157,0
+IDE.US,D,20170123,000000,7.76811,7.80987,7.76811,7.78666,76945.062858025,0
+IDE.US,D,20170124,000000,7.81567,7.97691,7.80673,7.96711,227983.19109427,0
+IDE.US,D,20170125,000000,8.00174,8.06528,7.96292,8.05939,158325.28139879,0
+IDE.US,D,20170126,000000,8.04721,8.07213,8.02419,8.02419,161729.1766585,0
+IDE.US,D,20170127,000000,8.04245,8.07213,8.01925,8.06528,214561.03708688,0
+IDE.US,D,20170130,000000,8.03151,8.03151,7.97206,8.01249,92516.9901224,0
+IDE.US,D,20170131,000000,7.99109,8.02419,7.95627,8.00174,123050.07777472,0
+IDE.US,D,20170201,000000,8.02419,8.03741,7.99109,8.01249,138353.94040314,0
+IDE.US,D,20170202,000000,7.98452,8.02419,7.96292,8.01249,91103.080571966,0
+IDE.US,D,20170203,000000,8.00174,8.04245,7.99109,8.00174,92852.333725812,0
+IDE.US,D,20170206,000000,7.97691,8.03741,7.97691,8.02419,125857.92343212,0
+IDE.US,D,20170207,000000,8.01925,8.03741,7.94885,7.98452,105899.19724287,0
+IDE.US,D,20170208,000000,7.95627,7.97691,7.92146,7.97206,171385.81095611,0
+IDE.US,D,20170209,000000,7.97206,8.01925,7.96711,8.00174,95518.26281124,0
+IDE.US,D,20170210,000000,8.01925,8.03741,7.97206,8.01249,120147.62106932,0
+IDE.US,D,20170213,000000,8.03151,8.0942,8.02504,8.08145,141031.4330611,0
+IDE.US,D,20170214,000000,8.0883,8.0883,8.03484,8.08145,127586.15190864,0
+IDE.US,D,20170215,000000,8.06528,8.07813,8.02504,8.07213,120387.30239089,0
+IDE.US,D,20170216,000000,8.07213,8.07213,8.01249,8.01249,133785.27801936,0
+IDE.US,D,20170217,000000,8.03741,8.03741,7.95627,7.96292,100964.70547355,0
+IDE.US,D,20170221,000000,7.99109,8.02077,7.97206,8.00174,93106.732321503,0
+IDE.US,D,20170222,000000,7.9967,8.04721,7.99109,8.03741,98572.097193405,0
+IDE.US,D,20170223,000000,8.03151,8.10001,8.03151,8.04245,193196.81121813,0
+IDE.US,D,20170224,000000,7.9967,8.03151,7.98851,8.01249,76090.409724566,0
+IDE.US,D,20170227,000000,8.07213,8.0942,8.04245,8.0883,106538.34743369,0
+IDE.US,D,20170228,000000,8.06528,8.07813,8.04721,8.05939,71408.214083201,0
+IDE.US,D,20170301,000000,8.12892,8.13568,8.10001,8.10686,162683.69700928,0
+IDE.US,D,20170302,000000,8.11285,8.11285,8.03922,8.07813,160571.76817148,0
+IDE.US,D,20170303,000000,8.07813,8.10001,8.04721,8.07813,112557.71255324,0
+IDE.US,D,20170306,000000,8.07213,8.07213,8.02001,8.07213,146879.44706041,0
+IDE.US,D,20170307,000000,8.05939,8.0883,8.04721,8.05939,68711.799215644,0
+IDE.US,D,20170308,000000,8.07813,8.08992,8.03741,8.06528,103082.94171453,0
+IDE.US,D,20170309,000000,8.06528,8.08145,8.03741,8.05434,105246.38101178,0
+IDE.US,D,20170310,000000,8.08145,8.10001,8.04721,8.07213,70779.576231038,0
+IDE.US,D,20170313,000000,8.0883,8.11019,8.07813,8.0942,110817.92050419,0
+IDE.US,D,20170314,000000,8.07213,8.10001,8.03741,8.0942,80952.3663571,0
+IDE.US,D,20170315,000000,8.07813,8.14672,8.07213,8.11798,133691.71820523,0
+IDE.US,D,20170316,000000,8.14672,8.23385,8.13568,8.21273,139379.94465684,0
+IDE.US,D,20170317,000000,8.26239,8.3206,8.24612,8.29701,572429.42855582,0
+IDE.US,D,20170320,000000,8.33268,8.37511,8.30224,8.33268,189296.73357344,0
+IDE.US,D,20170321,000000,8.35009,8.36046,8.14672,8.15281,285816.82225944,0
+IDE.US,D,20170322,000000,8.1585,8.19751,8.1585,8.17649,145696.80896059,0
+IDE.US,D,20170323,000000,8.17649,8.25725,8.1585,8.21111,174566.84463612,0
+IDE.US,D,20170324,000000,8.19836,8.22728,8.16279,8.19836,125293.41084582,0
+IDE.US,D,20170327,000000,8.13568,8.21539,8.13568,8.18894,140084.27134739,0
+IDE.US,D,20170328,000000,8.1704,8.35609,8.1704,8.34391,131504.10052906,0
+IDE.US,D,20170329,000000,8.34391,8.43761,8.33697,8.43761,135344.25784337,0
+IDE.US,D,20170330,000000,8.44294,8.52588,8.43143,8.48518,189371.37117795,0
+IDE.US,D,20170331,000000,8.47205,8.88889,8.47205,8.79737,423437.00142377,0
+IDE.US,D,20170403,000000,8.84684,8.92618,8.76085,8.78558,328023.86199918,0
+IDE.US,D,20170404,000000,8.74439,8.84875,8.41297,8.41297,470571.17429576,0
+IDE.US,D,20170405,000000,8.48955,8.61902,8.46767,8.50552,160794.62975119,0
+IDE.US,D,20170406,000000,8.47642,8.63252,8.47642,8.5705,157250.92038723,0
+IDE.US,D,20170407,000000,8.61359,8.69587,8.57326,8.63699,160295.2936646,0
+IDE.US,D,20170410,000000,8.64156,8.70767,8.60817,8.69102,116984.45836505,0
+IDE.US,D,20170411,000000,8.67295,8.73982,8.63699,8.71966,106513.1178209,0
+IDE.US,D,20170412,000000,8.70311,8.72423,8.47642,8.54986,341526.96101429,0
+IDE.US,D,20170413,000000,8.43675,8.54986,8.41735,8.44198,243053.67980434,0
+IDE.US,D,20170417,000000,8.53207,8.57782,8.46576,8.53207,233965.76302849,0
+IDE.US,D,20170418,000000,8.44827,8.60113,8.44827,8.54986,179776.75967846,0
+IDE.US,D,20170419,000000,8.6075,8.64156,8.56061,8.62634,99373.137399674,0
+IDE.US,D,20170420,000000,8.64964,8.69102,8.53207,8.59124,148883.09880994,0
+IDE.US,D,20170421,000000,8.59666,8.61902,8.53559,8.59666,105864.50652527,0
+IDE.US,D,20170424,000000,8.71414,8.73982,8.66487,8.69587,112099.37458745,0
+IDE.US,D,20170425,000000,8.76085,8.88983,8.74896,8.79737,227101.20588029,0
+IDE.US,D,20170426,000000,8.79737,8.957,8.77911,8.85502,150816.31789042,0
+IDE.US,D,20170427,000000,8.86834,8.88613,8.83219,8.8749,72251.30364413,0
+IDE.US,D,20170428,000000,8.86187,8.93369,8.85331,8.88983,123583.05334503,0
+IDE.US,D,20170501,000000,8.87957,8.89726,8.83314,8.86834,125724.41673108,0
+IDE.US,D,20170502,000000,8.86187,8.91504,8.84875,8.91125,102768.62278845,0
+IDE.US,D,20170503,000000,8.86834,8.88983,8.82116,8.88983,54311.99771241,0
+IDE.US,D,20170504,000000,8.85502,8.88613,8.81298,8.83219,110826.33037512,0
+IDE.US,D,20170505,000000,8.80384,8.86187,8.79015,8.82572,122159.68268979,0
+IDE.US,D,20170508,000000,8.83219,8.85502,8.77911,8.83961,156118.74151302,0
+IDE.US,D,20170509,000000,8.83219,8.8749,8.78558,8.81117,133785.27801936,0
+IDE.US,D,20170510,000000,8.79737,8.83961,8.76817,8.83219,99556.052092444,0
+IDE.US,D,20170511,000000,8.82572,8.85502,8.7755,8.78558,82875.073098918,0
+IDE.US,D,20170512,000000,8.77911,8.87957,8.77911,8.79737,107561.19798579,0
+IDE.US,D,20170515,000000,8.83219,8.91971,8.79737,8.82116,121580.45282935,0
+IDE.US,D,20170516,000000,8.84875,8.84875,8.76817,8.79737,86058.209246661,0
+IDE.US,D,20170517,000000,8.79737,8.79737,8.59124,8.65497,197354.44116011,0
+IDE.US,D,20170518,000000,8.62634,8.75438,8.60113,8.65497,117084.32558237,0
+IDE.US,D,20170519,000000,8.70767,8.83961,8.70767,8.81117,110150.38699897,0
+IDE.US,D,20170522,000000,8.84875,8.94016,8.81659,8.84875,109561.69603373,0
+IDE.US,D,20170523,000000,8.88983,9.01103,8.8749,8.96632,121523.68620057,0
+IDE.US,D,20170524,000000,8.998,9.02131,8.91125,8.92618,105815.09853355,0
+IDE.US,D,20170525,000000,8.91971,8.94578,8.85331,8.88983,146661.84165004,0
+IDE.US,D,20170526,000000,8.88613,8.88613,8.76085,8.79015,222892.06547884,0
+IDE.US,D,20170530,000000,8.74896,8.86187,8.74896,8.78558,134891.17604691,0
+IDE.US,D,20170531,000000,8.78558,8.998,8.73982,8.957,235559.4335701,0
+IDE.US,D,20170601,000000,8.94578,8.97374,8.89726,8.95043,139042.49858569,0
+IDE.US,D,20170602,000000,8.957,9.02131,8.93369,8.96347,120528.167729,0
+IDE.US,D,20170605,000000,8.95043,9.01569,8.91971,8.99333,113575.30693601,0
+IDE.US,D,20170606,000000,8.92618,8.98678,8.91125,8.91125,89404.286643711,0
+IDE.US,D,20170607,000000,8.91125,9.00456,8.90572,8.99333,102685.575313,0
+IDE.US,D,20170608,000000,9.00456,9.01569,8.93369,8.96347,142446.3938454,0
+IDE.US,D,20170609,000000,8.95043,9.09884,8.95043,9.09407,189429.18904061,0
+IDE.US,D,20170612,000000,9.08742,9.1093,9.05888,9.1093,106673.95660248,0
+IDE.US,D,20170613,000000,9.11691,9.11691,9.05888,9.11691,103890.289324,0
+IDE.US,D,20170614,000000,9.1093,9.1093,9.00456,9.0684,151506.97854071,0
+IDE.US,D,20170615,000000,9.04556,9.05888,8.93083,8.98678,108503.10353018,0
+IDE.US,D,20170616,000000,8.998,9.11691,8.99333,9.11691,128453.41984849,0
+IDE.US,D,20170619,000000,9.16447,9.26435,9.16447,9.17493,122630.63546199,0
+IDE.US,D,20170620,000000,9.193,9.20062,9.0684,9.0684,61566.562625085,0
+IDE.US,D,20170621,000000,9.07409,9.23581,9.06363,9.12357,146305.4733693,0
+IDE.US,D,20170622,000000,9.12832,9.28909,9.12832,9.18254,91343.813127393,0
+IDE.US,D,20170623,000000,9.1892,9.46507,9.15591,9.35948,116546.09384272,0
+IDE.US,D,20170626,000000,9.38897,9.38897,9.27863,9.34235,79347.132242964,0
+IDE.US,D,20170627,000000,9.49741,9.59825,9.40133,9.47078,135156.08698126,0
+IDE.US,D,20170628,000000,9.47838,9.49741,9.3357,9.38516,158624.88305074,0
+IDE.US,D,20170629,000000,9.37755,9.38516,9.16066,9.20062,148134.620297,0
+IDE.US,D,20170630,000000,9.22344,9.34235,9.22344,9.25388,125650.83036042,0
+IDE.US,D,20170703,000000,9.35091,9.42227,9.29003,9.32524,49236.640604977,0
+IDE.US,D,20170705,000000,9.40989,9.40989,9.20442,9.2225,61563.408923486,0
+IDE.US,D,20170706,000000,9.193,9.25865,9.10359,9.16256,93406.333973454,0
+IDE.US,D,20170707,000000,9.193,9.27577,9.15781,9.23581,79060.145397411,0
+IDE.US,D,20170710,000000,9.20442,9.36043,9.19967,9.3376,83144.18896874,0
+IDE.US,D,20170711,000000,9.31953,9.42227,9.2653,9.38421,96476.988097483,0
+IDE.US,D,20170712,000000,9.47078,9.4879,9.40229,9.42892,116026.78431267,0
+IDE.US,D,20170713,000000,9.42892,9.44129,9.36043,9.39848,89782.730835649,0
+IDE.US,D,20170714,000000,9.40989,9.44033,9.35091,9.43558,50743.058735663,0
+IDE.US,D,20170717,000000,9.44033,9.45175,9.3376,9.36043,116170.80335238,0
+IDE.US,D,20170718,000000,9.38041,9.41465,9.31191,9.33189,96699.84967718,0
+IDE.US,D,20170719,000000,9.34331,9.41465,9.33189,9.3376,83884.257610752,0
+IDE.US,D,20170720,000000,9.36614,9.37375,9.31953,9.34331,61213.348045943,0
+IDE.US,D,20170721,000000,9.34331,9.45175,9.32809,9.42892,52728.83950947,0
+IDE.US,D,20170724,000000,9.45175,9.47078,9.37375,9.39087,99470.902149258,0
+IDE.US,D,20170725,000000,9.44604,9.47078,9.40894,9.42892,55314.874821045,0
+IDE.US,D,20170726,000000,9.45841,9.51739,9.39087,9.39087,139287.43607658,0
+IDE.US,D,20170727,000000,9.44604,9.59064,9.39848,9.43558,76089.358490699,0
+IDE.US,D,20170728,000000,9.43558,9.47553,9.40229,9.46411,65413.027342586,0
+IDE.US,D,20170731,000000,9.44033,9.50026,9.32524,9.34235,115212.07806614,0
+IDE.US,D,20170801,000000,9.31953,9.36043,9.30145,9.31953,117481.6919839,0
+IDE.US,D,20170802,000000,9.31953,9.38706,9.29003,9.3766,85247.707935594,0
+IDE.US,D,20170803,000000,9.36614,9.46411,9.35282,9.45841,83514.223289746,0
+IDE.US,D,20170804,000000,9.44604,9.45461,9.38706,9.39848,75441.798428939,0
+IDE.US,D,20170807,000000,9.40229,9.49551,9.38041,9.4879,131318.0321347,0
+IDE.US,D,20170808,000000,9.44033,9.53261,9.35568,9.35568,94744.554685501,0
+IDE.US,D,20170809,000000,9.31191,9.31191,9.16637,9.20442,226183.47871484,0
+IDE.US,D,20170810,000000,9.16256,9.16256,8.86749,8.86749,212127.43068595,0
+IDE.US,D,20170811,000000,8.76446,8.95043,8.65593,8.9141,329001.50949501,0
+IDE.US,D,20170814,000000,8.95795,9.0703,8.95043,8.98125,92829.206580749,0
+IDE.US,D,20170815,000000,8.98772,9.02131,8.95043,8.98401,95133.511216104,0
+IDE.US,D,20170816,000000,8.98772,9.04556,8.98772,9.03529,44817.253430237,0
+IDE.US,D,20170817,000000,9.01664,9.04365,8.93369,8.95795,85965.70066641,0
+IDE.US,D,20170818,000000,8.91125,8.9999,8.88518,8.99429,102876.8998767,0
+IDE.US,D,20170821,000000,8.98772,9.01199,8.96442,8.9999,73986.890757711,0
+IDE.US,D,20170822,000000,9.02321,9.0703,8.9999,9.06554,52901.241863575,0
+IDE.US,D,20170823,000000,9.06078,9.0703,9.00456,9.04842,108145.68401557,0
+IDE.US,D,20170824,000000,9.04842,9.0779,9.02968,9.04842,62978.369707786,0
+IDE.US,D,20170825,000000,9.08551,9.09503,9.04842,9.0779,50041.885746712,0
+IDE.US,D,20170828,000000,9.09027,9.09027,9.01664,9.05413,76326.937344527,0
+IDE.US,D,20170829,000000,9.00637,9.076,8.9999,9.03529,82479.809165116,0
+IDE.US,D,20170830,000000,9.06078,9.08551,9.01199,9.04842,83303.976516447,0
+IDE.US,D,20170831,000000,9.0703,9.16637,9.0703,9.11405,122853.49704168,0
+IDE.US,D,20170901,000000,9.13118,9.193,9.0779,9.16637,86373.579406609,0
+IDE.US,D,20170905,000000,9.12642,9.13783,9.03529,9.08551,88562.24831665,0
+IDE.US,D,20170906,000000,9.0779,9.11215,9.03529,9.10359,91431.065538312,0
+IDE.US,D,20170907,000000,9.10359,9.13783,9.0779,9.09027,83053.782856221,0
+IDE.US,D,20170908,000000,9.06554,9.12642,9.04842,9.06554,92937.483668998,0
+IDE.US,D,20170911,000000,9.13118,9.1892,9.10834,9.13783,103629.5833251,0
+IDE.US,D,20170912,000000,9.16256,9.23581,9.13308,9.23581,135172.90672312,0
+IDE.US,D,20170913,000000,9.1892,9.24818,9.1892,9.19967,109114.92164047,0
+IDE.US,D,20170914,000000,9.19967,9.30145,9.19967,9.24057,151348.24222686,0
+IDE.US,D,20170915,000000,9.25865,9.35091,9.24818,9.34331,109474.44362281,0
+IDE.US,D,20170918,000000,9.37375,9.52499,9.36709,9.51073,162680.54330767,0
+IDE.US,D,20170919,000000,9.51739,9.70193,9.51739,9.68767,159098.98952453,0
+IDE.US,D,20170920,000000,9.74093,9.92164,9.69338,9.76374,216221.98659594,0
+IDE.US,D,20170921,000000,9.74855,9.77134,9.681,9.77134,96817.587870227,0
+IDE.US,D,20170922,000000,9.83222,9.83222,9.71715,9.76277,99600.203914836,0
+IDE.US,D,20170925,000000,9.82755,9.82755,9.681,9.69338,84151.271012841,0
+IDE.US,D,20170926,000000,9.82083,9.82083,9.65152,9.69338,112205.54920797,0
+IDE.US,D,20170927,000000,9.70003,9.78186,9.65152,9.72761,63747.87289806,0
+IDE.US,D,20170928,000000,9.73522,9.77134,9.71049,9.76092,71242.119132295,0
+IDE.US,D,20170929,000000,9.83602,9.91025,9.76277,9.91025,117022.30278424,0
+IDE.US,D,20171002,000000,9.91502,10.1633,9.87791,10.0805,130319.35996153,0
+IDE.US,D,20171003,000000,10.0843,10.0843,9.87606,9.89603,122300.54802791,0
+IDE.US,D,20171004,000000,9.89603,9.93119,9.86369,9.86369,107939.64217773,0
+IDE.US,D,20171005,000000,9.9084,9.93879,9.87606,9.89603,38625.485956587,0
+IDE.US,D,20171006,000000,9.87128,9.87128,9.80281,9.81518,75949.544386455,0
+IDE.US,D,20171009,000000,9.79803,9.87216,9.73522,9.78371,59919.279156289,0
+IDE.US,D,20171010,000000,9.83894,9.9122,9.83894,9.90265,62115.306703395,0
+IDE.US,D,20171011,000000,9.8893,9.93976,9.8893,9.92544,71626.870727432,0
+IDE.US,D,20171012,000000,9.95019,10.0539,9.95019,10.0292,56932.72374158,0
+IDE.US,D,20171013,000000,10.0454,10.0454,9.89603,9.9084,54165.876204968,0
+IDE.US,D,20171016,000000,9.9759,10.013,9.88551,9.93976,82153.926666503,0
+IDE.US,D,20171017,000000,9.96158,10.0596,9.90265,10.0178,98039.121623093,0
+IDE.US,D,20171018,000000,10.0454,10.1148,9.95019,10.0178,72451.038078763,0
+IDE.US,D,20171019,000000,10.0358,10.0358,9.90265,9.95496,81750.252861769,0
+IDE.US,D,20171020,000000,9.95593,10.0358,9.95593,10.0234,63938.146227895,0
+IDE.US,D,20171023,000000,9.9873,10.0919,9.94541,10.0178,63764.692639924,0
+IDE.US,D,20171024,000000,10.0178,10.0539,10.013,10.0178,89640.814263673,0
+IDE.US,D,20171025,000000,10.0234,10.0663,9.91979,9.95496,88715.728461158,0
+IDE.US,D,20171026,000000,9.9759,10.013,9.93217,9.93217,106761.2090134,0
+IDE.US,D,20171027,000000,9.95019,9.96928,9.90265,9.93976,97389.4590936,0
+IDE.US,D,20171030,000000,9.93217,9.97015,9.8893,9.97015,87211.412798205,0
+IDE.US,D,20171031,000000,9.99305,9.99305,9.90265,9.9759,63879.277131372,0
+IDE.US,D,20171101,000000,10.0054,10.0054,9.91979,9.9873,76456.239110105,0
+IDE.US,D,20171102,000000,9.98068,9.98068,9.9084,9.9084,53562.4679656,0
+IDE.US,D,20171103,000000,9.92544,9.98068,9.89603,9.92544,64012.783832416,0
+IDE.US,D,20171106,000000,9.9759,9.9759,9.8332,9.87606,93010.018805786,0
+IDE.US,D,20171107,000000,9.87606,9.93217,9.85317,9.85317,93506.201190771,0
+IDE.US,D,20171108,000000,9.84654,9.95019,9.80846,9.95019,141189.11814107,0
+IDE.US,D,20171109,000000,9.8893,9.91307,9.79229,9.81518,109789.81378276,0
+IDE.US,D,20171110,000000,9.79229,9.9084,9.79229,9.86369,103609.60988164,0
+IDE.US,D,20171113,000000,9.80846,9.85219,9.73522,9.74093,113750.86299171,0
+IDE.US,D,20171114,000000,9.74093,9.74093,9.38706,9.50692,229140.59958129,0
+IDE.US,D,20171115,000000,9.42987,9.56114,9.42987,9.51453,97641.755221558,0
+IDE.US,D,20171116,000000,9.55163,9.68671,9.53356,9.54403,68167.260072801,0
+IDE.US,D,20171117,000000,9.58778,9.642,9.57066,9.63249,62605.181685181,0
+IDE.US,D,20171120,000000,9.67434,9.68671,9.63249,9.68671,71934.882250315,0
+IDE.US,D,20171121,000000,9.74093,9.79803,9.69338,9.77232,75254.678800703,0
+IDE.US,D,20171122,000000,9.80846,9.84654,9.74757,9.84654,47969.903795852,0
+IDE.US,D,20171124,000000,9.87128,9.93976,9.8218,9.93976,41559.479677972,0
+IDE.US,D,20171127,000000,9.93976,9.93976,9.73522,9.73522,60671.962604699,0
+IDE.US,D,20171128,000000,9.76472,9.85317,9.71049,9.82842,77085.928196135,0
+IDE.US,D,20171129,000000,9.84654,9.85317,9.73142,9.78371,68687.620836715,0
+IDE.US,D,20171130,000000,9.80846,9.83894,9.78371,9.82842,59001.55199084,0
+IDE.US,D,20171201,000000,9.79229,9.84654,9.68671,9.80281,41400.743364131,0
+IDE.US,D,20171204,000000,9.92544,9.95019,9.85511,9.93217,78317.974287666,0
+IDE.US,D,20171205,000000,9.95019,9.95691,9.89125,9.94541,49375.403475355,0
+IDE.US,D,20171206,000000,9.89603,9.93976,9.818,9.86369,54611.599364361,0
+IDE.US,D,20171207,000000,9.83894,9.91307,9.83894,9.91307,43346.577251012,0
+IDE.US,D,20171208,000000,9.92544,9.95496,9.8218,9.82842,74966.640721283,0
+IDE.US,D,20171211,000000,9.84654,9.87606,9.80281,9.82842,76192.379409615,0
+IDE.US,D,20171212,000000,9.80281,9.85891,9.75517,9.79229,83821.183578762,0
+IDE.US,D,20171213,000000,9.77894,9.9759,9.77894,9.8893,74897.259286095,0
+IDE.US,D,20171214,000000,9.88171,9.88171,9.8218,9.83894,38106.176426539,0
+IDE.US,D,20171215,000000,9.84654,10.0254,9.84654,9.9987,76390.011376516,0
+IDE.US,D,20171218,000000,10.0358,10.1214,9.97015,10.1214,116492.48091552,0
+IDE.US,D,20171219,000000,10.1585,10.325,10.1358,10.2708,115484.34763756,0
+IDE.US,D,20171220,000000,10.3316,10.3925,10.2518,10.2831,145957.51495949,0
+IDE.US,D,20171221,000000,10.3193,10.4354,10.2546,10.2937,94867.549047881,0
+IDE.US,D,20171222,000000,10.3735,10.4354,10.226,10.3126,96276.202428982,0
+IDE.US,D,20171226,000000,10.2204,10.8416,10.2118,10.7369,194945.01313811,0
+IDE.US,D,20171227,000000,10.7302,10.7911,10.4925,10.5847,111818.69514509,0
+IDE.US,D,20171228,000000,10.5847,10.7569,10.5514,10.6522,80376.290198261,0
+IDE.US,D,20171229,000000,10.6703,10.8644,10.4402,10.5219,173253.85353687,0
+IDE.US,D,20180102,000000,10.6075,10.6218,10.4648,10.6218,64435.379846747,0
+IDE.US,D,20180103,000000,10.6009,10.6703,10.5324,10.6133,74261.262796866,0
+IDE.US,D,20180104,000000,10.6703,10.8349,10.6703,10.7702,91903.069544368,0
+IDE.US,D,20180105,000000,10.8396,10.9804,10.7492,10.7492,87833.74324717,0
+IDE.US,D,20180108,000000,10.8083,10.9595,10.7141,10.7274,132970.57177282,0
+IDE.US,D,20180109,000000,10.7654,10.8578,10.6779,10.7207,133541.39176233,0
+IDE.US,D,20180110,000000,10.6837,10.7939,10.6133,10.6703,99398.36701247,0
+IDE.US,D,20180111,000000,10.6522,10.8872,10.6504,10.6779,174279.85779056,0
+IDE.US,D,20180112,000000,10.7074,10.8025,10.7074,10.7654,118333.19141576,0
+IDE.US,D,20180116,000000,10.9386,10.9386,10.5514,10.5771,182556.22202147,0
+IDE.US,D,20180117,000000,10.6456,10.6627,10.5324,10.5771,230339.00618909,0
+IDE.US,D,20180118,000000,10.6133,10.6133,10.4943,10.5067,145854.49404057,0
+IDE.US,D,20180119,000000,10.5628,10.5847,10.5324,10.5628,127800.6036174,0
+IDE.US,D,20180122,000000,10.5628,10.5951,10.5067,10.5771,139305.30705231,0
+IDE.US,D,20180123,000000,10.5628,10.5885,10.4943,10.5134,98958.951256275,0
+IDE.US,D,20180124,000000,10.5628,10.5819,10.5162,10.5276,71326.217841615,0
+IDE.US,D,20180125,000000,10.5514,10.6494,10.4154,10.4402,67208.534786558,0
+IDE.US,D,20180126,000000,10.4943,10.638,10.4943,10.638,79766.574555695,0
+IDE.US,D,20180129,000000,10.6218,10.6522,10.5381,10.6009,93591.351133957,0
+IDE.US,D,20180130,000000,10.5324,10.5457,10.4592,10.5324,94944.289120135,0
+IDE.US,D,20180131,000000,10.5951,10.5951,10.5067,10.5885,141265.85821333,0
+IDE.US,D,20180201,000000,10.5381,10.6133,10.5219,10.5628,80999.671881092,0
+IDE.US,D,20180202,000000,10.4705,10.4705,10.2899,10.2945,96378.172114032,0
+IDE.US,D,20180205,000000,10.2204,10.2556,9.17683,9.5288,393982.47971847,0
+IDE.US,D,20180206,000000,9.24057,9.83222,9.20823,9.82755,219605.90841219,0
+IDE.US,D,20180207,000000,9.80183,9.97775,9.80183,9.83894,105499.7283736,0
+IDE.US,D,20180208,000000,9.80183,9.83222,9.54593,9.54593,112433.666957,0
+IDE.US,D,20180209,000000,9.58302,9.60776,9.32714,9.49741,171063.08215909,0
+IDE.US,D,20180212,000000,9.70193,9.7466,9.56591,9.69052,111859.69326589,0
+IDE.US,D,20180213,000000,9.65246,9.84079,9.6382,9.8142,124904.45431521,0
+IDE.US,D,20180214,000000,9.72191,9.96353,9.72191,9.94639,112026.83945066,0
+IDE.US,D,20180215,000000,10.053,10.1015,9.7466,9.99587,61805.192712779,0
+IDE.US,D,20180216,000000,9.99012,10.1272,9.98827,10.0891,76058.872708571,0
+IDE.US,D,20180220,000000,9.94639,9.94639,9.94639,9.94639,92035.525011546,0
+IDE.US,D,20180221,000000,9.9835,10.0025,9.85317,9.87128,88994.305435779,0
+IDE.US,D,20180222,000000,9.92077,9.95691,9.83894,9.95691,187929.07831312,0
+IDE.US,D,20180223,000000,9.99012,10.1576,9.95213,10.0891,141083.99475442,0
+IDE.US,D,20180226,000000,10.1462,10.2013,10.0711,10.0787,90529.10688086,0
+IDE.US,D,20180227,000000,10.053,10.053,9.93402,9.96451,100110.05234009,0
+IDE.US,D,20180228,000000,9.99012,9.99012,9.72761,9.73903,168155.36928437,0
+IDE.US,D,20180301,000000,9.69717,9.77806,9.642,9.65246,214435.94025677,0
+IDE.US,D,20180302,000000,9.60205,9.61346,9.50312,9.60776,89930.954810825,0
+IDE.US,D,20180305,000000,9.55829,9.64771,9.53451,9.58302,149448.66263011,0
+IDE.US,D,20180306,000000,9.64581,9.6772,9.59825,9.66293,94877.010152679,0
+IDE.US,D,20180307,000000,9.57256,9.70764,9.57256,9.69717,104735.48135266,0
+IDE.US,D,20180308,000000,9.6772,9.72761,9.65913,9.67149,68677.10849805,0
+IDE.US,D,20180309,000000,9.7466,9.82083,9.73903,9.79043,40423.095868292,0
+IDE.US,D,20180312,000000,9.79608,9.82755,9.72761,9.73903,76503.544634098,0
+IDE.US,D,20180313,000000,9.7466,9.82083,9.60776,9.62298,173604.96564828,0
+IDE.US,D,20180314,000000,9.71525,9.71525,9.58302,9.58968,91837.893044645,0
+IDE.US,D,20180315,000000,9.59825,9.65246,9.57732,9.58302,82027.778602523,0
+IDE.US,D,20180316,000000,9.60205,9.62298,9.60205,9.61346,59879.332269362,0
+IDE.US,D,20180319,000000,9.59825,9.60395,9.50217,9.53451,65855.59680038,0
+IDE.US,D,20180320,000000,9.58968,9.61061,9.54593,9.56591,69080.782302784,0
+IDE.US,D,20180321,000000,9.57256,9.63249,9.57256,9.58302,38007.360443089,0
+IDE.US,D,20180322,000000,9.51549,9.55829,9.39658,9.40229,71329.371543214,0
+IDE.US,D,20180323,000000,9.44033,9.45936,9.31953,9.33474,95481.469625913,0
+IDE.US,D,20180326,000000,9.4137,9.45936,9.37089,9.43558,88225.853479372,0
+IDE.US,D,20180327,000000,9.50788,9.53736,9.38897,9.40894,87210.361564339,0
+IDE.US,D,20180328,000000,9.45271,9.45271,9.32143,9.32714,124128.64372174,0
+IDE.US,D,20180329,000000,9.36424,9.49836,9.36424,9.48315,59143.468562816,0
+IDE.US,D,20180402,000000,9.52976,9.54783,9.27386,9.54783,88053.451125267,0
+IDE.US,D,20180403,000000,9.54783,9.54783,9.38421,9.54783,166426.08957399,0
+IDE.US,D,20180404,000000,9.3766,9.45841,9.29289,9.42606,152123.00158647,0
+IDE.US,D,20180405,000000,9.50882,9.52214,9.46792,9.52214,104266.6310482,0
+IDE.US,D,20180406,000000,9.50312,9.51549,9.3766,9.42606,105257.94458431,0
+IDE.US,D,20180409,000000,9.46411,9.61061,9.39468,9.39468,119072.2088239,0
+IDE.US,D,20180410,000000,9.46411,9.55258,9.46411,9.49741,110615.03236796,0
+IDE.US,D,20180411,000000,9.49741,9.53546,9.44604,9.48315,80551.846253966,0
+IDE.US,D,20180412,000000,9.50882,9.54783,9.49741,9.54783,81558.928298067,0
+IDE.US,D,20180413,000000,9.55353,9.59825,9.50882,9.54117,94540.615315401,0
+IDE.US,D,20180416,000000,9.62298,9.64961,9.55924,9.61061,135096.16665087,0
+IDE.US,D,20180417,000000,9.65627,9.70574,9.61442,9.66293,103369.92856008,0
+IDE.US,D,20180418,000000,9.69338,9.72572,9.66959,9.66959,72201.895652404,0
+IDE.US,D,20180419,000000,9.65627,9.68767,9.59825,9.61061,94562.691226597,0
+IDE.US,D,20180420,000000,9.64961,9.64961,9.58587,9.63725,119289.81423427,0
+IDE.US,D,20180423,000000,9.66293,9.70098,9.64581,9.681,131022.63541821,0
+IDE.US,D,20180424,000000,9.77047,9.77047,9.55353,9.64961,154295.90198851,0
+IDE.US,D,20180425,000000,9.63725,9.681,9.54783,9.60491,147143.30676089,0
+IDE.US,D,20180426,000000,9.61061,9.73237,9.61061,9.71334,85088.971621754,0
+IDE.US,D,20180427,000000,9.77047,9.8142,9.69338,9.8142,112679.65568176,0
+IDE.US,D,20180430,000000,9.77047,9.8332,9.72572,9.74572,130682.03564546,0
+IDE.US,D,20180501,000000,9.68767,9.68767,9.56591,9.64961,123103.69070191,0
+IDE.US,D,20180502,000000,9.63154,9.70574,9.63154,9.64961,71043.435931528,0
+IDE.US,D,20180503,000000,9.65627,9.66293,9.58017,9.65627,105138.10392353,0
+IDE.US,D,20180504,000000,9.642,9.75137,9.6011,9.73237,51901.51845654,0
+IDE.US,D,20180507,000000,9.73237,9.86554,9.65627,9.86554,56005.535471332,0
+IDE.US,D,20180508,000000,9.80748,9.80748,9.63725,9.65627,123762.8143362,0
+IDE.US,D,20180509,000000,9.66959,9.70098,9.61061,9.69338,96592.623822797,0
+IDE.US,D,20180510,000000,9.72001,9.76277,9.70574,9.75712,87465.811393897,0
+IDE.US,D,20180511,000000,9.75712,9.78186,9.72572,9.77047,56647.83936376,0
+IDE.US,D,20180514,000000,9.82842,9.82842,9.76277,9.77709,77111.157808931,0
+IDE.US,D,20180515,000000,9.77709,9.77709,9.68767,9.76277,98199.960404666,0
+IDE.US,D,20180516,000000,9.77709,9.8142,9.681,9.8142,62265.633146304,0
+IDE.US,D,20180517,000000,9.86554,9.86554,9.74475,9.78284,82808.845365328,0
+IDE.US,D,20180518,000000,9.78284,9.78284,9.68767,9.75712,65885.031348642,0
+IDE.US,D,20180521,000000,9.82842,9.85414,9.79423,9.84654,100855.37715143,0
+IDE.US,D,20180522,000000,9.90362,9.90362,9.75137,9.77047,90011.899818545,0
+IDE.US,D,20180523,000000,9.77047,9.77047,9.66293,9.75712,76117.741805094,0
+IDE.US,D,20180524,000000,9.80748,9.80748,9.6772,9.78946,153892.22818378,0
+IDE.US,D,20180525,000000,9.74475,9.74475,9.64961,9.67434,72056.825378828,0
+IDE.US,D,20180529,000000,9.642,9.64961,9.50882,9.59158,100659.84765226,0
+IDE.US,D,20180530,000000,9.61061,9.78946,9.61061,9.78946,87314.433717121,0
+IDE.US,D,20180531,000000,9.74475,9.77047,9.58587,9.58587,120276.9228349,0
+IDE.US,D,20180601,000000,9.66293,9.71334,9.63154,9.68767,65903.953558239,0
+IDE.US,D,20180604,000000,9.74475,9.77232,9.65627,9.73808,78770.004850259,0
+IDE.US,D,20180605,000000,9.75712,9.82842,9.70574,9.8142,68381.711781565,0
+IDE.US,D,20180606,000000,9.84654,9.93781,9.82083,9.89788,107769.34229136,0
+IDE.US,D,20180607,000000,9.92924,10.0054,9.92924,9.97395,76654.922310873,0
+IDE.US,D,20180608,000000,9.97395,10.013,9.93781,9.96928,59613.370101139,0
+IDE.US,D,20180611,000000,10.0244,10.031,9.99305,10.0244,63313.713311198,0
+IDE.US,D,20180612,000000,10.0054,10.0272,9.98632,9.99305,55227.622410126,0
+IDE.US,D,20180613,000000,10.0244,10.0244,9.94931,9.94931,80592.844374759,0
+IDE.US,D,20180614,000000,10.0178,10.0178,9.97395,9.99305,79598.377137056,0
+IDE.US,D,20180615,000000,10.0054,10.0378,9.92924,10.0378,83577.297321735,0
+IDE.US,D,20180618,000000,9.97395,9.97395,9.91025,9.95973,69042.93788359,0
+IDE.US,D,20180619,000000,10.0244,10.031,9.8142,9.84654,98482.742314753,0
+IDE.US,D,20180620,000000,9.87313,9.91502,9.84654,9.89788,64980.970223457,0
+IDE.US,D,20180621,000000,9.93781,9.93781,9.8332,9.87313,65568.609954828,0
+IDE.US,D,20180622,000000,9.91502,9.95398,9.85132,9.92164,92092.291640337,0
+IDE.US,D,20180625,000000,9.91025,9.91025,9.79608,9.87313,82550.241834171,0
+IDE.US,D,20180626,000000,9.92924,9.98632,9.84079,9.96928,61636.99529414,0
+IDE.US,D,20180627,000000,9.96928,9.98632,9.86554,9.89125,69403.511099797,0
+IDE.US,D,20180628,000000,9.87693,9.95973,9.78284,9.86554,59938.201365886,0
+IDE.US,D,20180629,000000,9.89788,9.96928,9.88453,9.89788,63404.119423716,0
+IDE.US,D,20180702,000000,9.82755,9.85511,9.66959,9.66959,99344.754085278,0
+IDE.US,D,20180703,000000,9.69717,9.76277,9.66483,9.66483,52854.98757345,0
+IDE.US,D,20180705,000000,9.74952,9.76852,9.6772,9.6772,84574.918261038,0
+IDE.US,D,20180706,000000,9.72191,9.74952,9.63725,9.63725,100769.17597438,0
+IDE.US,D,20180709,000000,9.7162,9.75517,9.65723,9.65723,108334.90611154,0
+IDE.US,D,20180710,000000,9.7162,9.72191,9.58587,9.58587,110831.58654446,0
+IDE.US,D,20180711,000000,9.54117,9.57541,9.37279,9.37279,143107.61994742,0
+IDE.US,D,20180712,000000,9.47648,9.50788,9.39848,9.39848,104576.74503882,0
+IDE.US,D,20180713,000000,9.41085,9.51549,9.24342,9.32618,155331.36734702,0
+IDE.US,D,20180716,000000,9.3338,9.48884,9.3338,9.46317,136266.18994427,0
+IDE.US,D,20180717,000000,9.49646,9.61156,9.43844,9.60681,111512.78608995,0
+IDE.US,D,20180718,000000,9.61917,9.68481,9.5992,9.6772,62404.396016681,0
+IDE.US,D,20180719,000000,9.6772,9.77991,9.65723,9.75517,70493.640619352,0
+IDE.US,D,20180720,000000,9.72951,9.78751,9.65152,9.77426,125575.14152204,0
+IDE.US,D,20180723,000000,9.78751,9.80563,9.7162,9.79131,94252.577235982,0
+IDE.US,D,20180724,000000,9.81225,9.9759,9.8066,9.93781,97312.719021346,0
+IDE.US,D,20180725,000000,9.94454,9.94541,9.82755,9.916,160017.76792384,0
+IDE.US,D,20180726,000000,9.91025,9.93022,9.87216,9.87216,95254.40311075,0
+IDE.US,D,20180727,000000,9.89788,9.916,9.72951,9.72951,81856.427482285,0
+IDE.US,D,20180730,000000,9.75517,9.79511,9.51549,9.56591,154285.38964985,0
+IDE.US,D,20180731,000000,9.58017,9.72951,9.58017,9.69052,112689.11678655,0
+IDE.US,D,20180801,000000,9.66483,9.70859,9.5992,9.61917,73662.059492964,0
+IDE.US,D,20180802,000000,9.60585,9.60585,9.50217,9.50217,98831.751958429,0
+IDE.US,D,20180803,000000,9.49646,9.54117,9.46982,9.48315,70811.113247033,0
+IDE.US,D,20180806,000000,9.49646,9.56591,9.48884,9.55068,86372.528172743,0
+IDE.US,D,20180807,000000,9.60585,9.65723,9.58968,9.65723,84409.874543999,0
+IDE.US,D,20180808,000000,9.69717,9.72191,9.63535,9.66959,99163.941860241,0
+IDE.US,D,20180809,000000,9.6772,9.77232,9.66959,9.74093,106327.04942654,0
+IDE.US,D,20180810,000000,9.62488,9.72191,9.59254,9.65723,56286.214913686,0
+IDE.US,D,20180813,000000,9.66483,9.69147,9.63154,9.65723,69329.924729143,0
+IDE.US,D,20180814,000000,9.61917,9.77991,9.61917,9.70288,100443.29347576,0
+IDE.US,D,20180815,000000,9.65152,9.6772,9.58587,9.59254,64131.57325933,0
+IDE.US,D,20180816,000000,9.63725,9.68481,9.58587,9.59254,66474.773547745,0
+IDE.US,D,20180817,000000,9.63249,9.65152,9.54783,9.54783,89263.421305601,0
+IDE.US,D,20180820,000000,9.5992,9.63249,9.58587,9.5992,63245.383109876,0
+IDE.US,D,20180821,000000,9.65723,9.67815,9.63249,9.65152,60336.619001287,0
+IDE.US,D,20180822,000000,9.6772,9.75517,9.66579,9.72951,58308.78887282,0
+IDE.US,D,20180823,000000,9.73522,9.75517,9.69432,9.69717,76579.233472485,0
+IDE.US,D,20180824,000000,9.75517,9.82083,9.74093,9.82083,54034.471971656,0
+IDE.US,D,20180827,000000,9.82755,9.96158,9.82755,9.91025,108392.72397419,0
+IDE.US,D,20180828,000000,9.95019,9.95398,9.88453,9.89788,52621.613655088,0
+IDE.US,D,20180829,000000,9.93781,9.98165,9.90362,9.95398,65137.604069565,0
+IDE.US,D,20180830,000000,9.98827,9.98827,9.89788,9.93022,74048.913555834,0
+IDE.US,D,20180831,000000,9.92262,9.95398,9.88843,9.92262,56593.175202702,0
+IDE.US,D,20180904,000000,9.91025,9.91025,9.82083,9.82755,45401.739460007,0
+IDE.US,D,20180905,000000,9.85891,9.87216,9.79511,9.81225,34323.836974894,0
+IDE.US,D,20180906,000000,9.83797,9.95398,9.83797,9.91025,130757.72448385,0
+IDE.US,D,20180907,000000,9.86456,9.89788,9.81225,9.83797,29369.371762108,0
+IDE.US,D,20180910,000000,9.83797,9.86456,9.83797,9.85891,42475.104375688,0
+IDE.US,D,20180911,000000,9.85891,9.9759,9.83894,9.95778,111632.62675072,0
+IDE.US,D,20180912,000000,9.98165,10.1766,9.92262,10.033,129264.97239343,0
+IDE.US,D,20180913,000000,10.0929,10.1252,10.0805,10.0986,39660.951315084,0
+IDE.US,D,20180914,000000,10.1157,10.1243,9.90362,10.0016,91512.010546032,0
+IDE.US,D,20180917,000000,10.033,10.0596,9.9759,10.0149,48154.920956355,0
+IDE.US,D,20180918,000000,10.0206,10.1091,10.0206,10.0596,47810.116248145,0
+IDE.US,D,20180919,000000,10.132,10.1566,10.0929,10.1452,26218.823864226,0
+IDE.US,D,20180920,000000,10.2432,10.2679,10.1889,10.2156,71666.817614359,0
+IDE.US,D,20180921,000000,10.228,10.3117,10.1452,10.1889,65237.471286882,0
+IDE.US,D,20180924,000000,10.209,10.2432,10.0729,10.111,85207.761048668,0
+IDE.US,D,20180925,000000,10.1633,10.1633,10.1053,10.1252,54543.269163039,0
+IDE.US,D,20180926,000000,10.1386,10.2156,10.132,10.1566,39590.518646029,0
+IDE.US,D,20180927,000000,10.1843,10.3126,10.053,10.1889,49805.358126751,0
+IDE.US,D,20180928,000000,10.209,10.2498,10.1452,10.2023,101261.1534239,0
+IDE.US,D,20181001,000000,10.3012,10.3945,10.1766,10.1833,76605.514319148,0
+IDE.US,D,20181002,000000,10.1157,10.2223,10.051,10.0967,60813.879176675,0
+IDE.US,D,20181003,000000,10.0833,10.1699,9.9911,10.0111,89491.53905463,0
+IDE.US,D,20181004,000000,9.97873,9.99392,9.84839,9.86456,84282.675246153,0
+IDE.US,D,20181005,000000,9.87693,9.87693,9.63915,9.63915,82756.283672004,0
+IDE.US,D,20181008,000000,9.62869,9.75137,9.62202,9.62869,27482.406971751,0
+IDE.US,D,20181009,000000,9.61346,9.81985,9.59825,9.60776,59686.956471794,0
+IDE.US,D,20181010,000000,9.58208,9.58208,9.28528,9.31001,155931.62188478,0
+IDE.US,D,20181011,000000,9.23106,9.23106,8.76903,8.8945,317958.29772749,0
+IDE.US,D,20181012,000000,8.95329,9.06554,8.95329,9.06554,97835.182252993,0
+IDE.US,D,20181015,000000,9.1112,9.16447,9.06363,9.13783,84325.775834679,0
+IDE.US,D,20181016,000000,9.23867,9.40133,9.15495,9.37755,85224.580790532,0
+IDE.US,D,20181017,000000,9.39562,9.39562,9.21869,9.25674,53579.287707464,0
+IDE.US,D,20181018,000000,9.16447,9.24438,9.10834,9.15971,34858.91501294,0
+IDE.US,D,20181019,000000,9.13783,9.15495,8.97935,9.00075,90365.114397687,0
+IDE.US,D,20181022,000000,9.00732,9.07124,8.91971,8.94207,56348.237711809,0
+IDE.US,D,20181023,000000,8.84228,8.84228,8.59124,8.65678,191977.379933,0
+IDE.US,D,20181024,000000,8.64156,8.66934,8.39889,8.42514,160517.10401043,0
+IDE.US,D,20181025,000000,8.42514,8.53121,8.33268,8.33268,95140.869853169,0
+IDE.US,D,20181026,000000,8.30491,8.39889,8.15508,8.35865,85250.861637194,0
+IDE.US,D,20181029,000000,8.42514,8.48518,8.2875,8.29368,48455.573842172,0
+IDE.US,D,20181030,000000,8.23994,8.35865,8.23299,8.32651,92193.21009152,0
+IDE.US,D,20181031,000000,8.40498,8.45797,8.37863,8.39889,101366.27681055,0
+IDE.US,D,20181101,000000,8.42514,8.53644,8.39889,8.53644,116369.48655315,0
+IDE.US,D,20181102,000000,8.56964,8.60285,8.50382,8.52588,84460.33376959,0
+IDE.US,D,20181105,000000,8.55081,8.59124,8.52588,8.56964,62148.946187123,0
+IDE.US,D,20181106,000000,8.55081,8.62349,8.55081,8.56964,96790.255789698,0
+IDE.US,D,20181107,000000,8.62349,8.69188,8.62349,8.66934,160479.25959124,0
+IDE.US,D,20181108,000000,8.65678,8.72232,8.57592,8.59762,114934.55232538,0
+IDE.US,D,20181109,000000,8.55804,8.57592,8.41202,8.51714,136638.32673301,0
+IDE.US,D,20181112,000000,8.45797,8.50991,8.42514,8.43238,115963.71028068,0
+IDE.US,D,20181113,000000,8.45169,8.53644,8.42514,8.44388,109590.07934813,0
+IDE.US,D,20181114,000000,8.49773,8.54624,8.39262,8.43238,132769.78610432,0
+IDE.US,D,20181115,000000,8.41735,8.52588,8.37863,8.50991,88591.682864912,0
+IDE.US,D,20181116,000000,8.4924,8.60285,8.47109,8.52588,98141.091308143,0
+IDE.US,D,20181119,000000,8.50991,8.54358,8.42514,8.45169,153053.34355832,0
+IDE.US,D,20181120,000000,8.36569,8.38025,8.30491,8.33773,83297.669113248,0
+IDE.US,D,20181121,000000,8.33773,8.40498,8.33773,8.36569,56230.499518762,0
+IDE.US,D,20181123,000000,8.36569,8.39889,8.35248,8.35248,29114.973166417,0
+IDE.US,D,20181126,000000,8.41202,8.47109,8.36817,8.43238,72218.715394268,0
+IDE.US,D,20181127,000000,8.37244,8.46491,8.35865,8.41735,63745.770430327,0
+IDE.US,D,20181128,000000,8.39262,8.49488,8.39262,8.4924,188709.09384206,0
+IDE.US,D,20181129,000000,8.47642,8.61549,8.47642,8.60285,172475.94047566,0
+IDE.US,D,20181130,000000,8.56964,8.63081,8.56508,8.63081,63768.89757539,0
+IDE.US,D,20181203,000000,8.7617,8.76723,8.72232,8.75438,84290.033883218,0
+IDE.US,D,20181204,000000,8.68284,8.69008,8.52588,8.55804,118385.75310908,0
+IDE.US,D,20181206,000000,8.36569,8.59305,8.31271,8.47642,132382.93204145,0
+IDE.US,D,20181207,000000,8.47642,8.59124,8.40498,8.43238,78497.735278837,0
+IDE.US,D,20181210,000000,8.41735,8.41735,8.12722,8.18894,190202.89716635,0
+IDE.US,D,20181211,000000,8.22129,8.30491,8.19171,8.22129,106426.91664385,0
+IDE.US,D,20181212,000000,8.29368,8.39889,8.25992,8.27276,120938.14893693,0
+IDE.US,D,20181213,000000,8.25992,8.30491,8.20018,8.28597,64793.850595221,0
+IDE.US,D,20181214,000000,8.23994,8.27799,8.14081,8.14766,85469.518281425,0
+IDE.US,D,20181217,000000,8.12131,8.14766,7.99594,8.02248,112326.44110261,0
+IDE.US,D,20181218,000000,8.00754,8.06195,7.90328,7.90328,164623.22349295,0
+IDE.US,D,20181219,000000,7.91004,7.95627,7.73824,7.80417,297966.98328837,0
+IDE.US,D,20181220,000000,7.75032,7.78818,7.46076,7.51013,357471.0250674,0
+IDE.US,D,20181221,000000,7.48653,7.55703,7.44002,7.47398,266419.4549549,0
+IDE.US,D,20181224,000000,7.36791,7.50623,7.36791,7.44677,194149.22910117,0
+IDE.US,D,20181226,000000,7.44002,7.89605,7.40168,7.89605,225935.38752235,0
+IDE.US,D,20181227,000000,7.75764,7.84459,7.6455,7.83727,256482.14121492,0
+IDE.US,D,20181228,000000,7.8933,7.944,7.69219,7.83727,388250.10144448,0
+IDE.US,D,20181231,000000,7.82928,7.95969,7.82928,7.944,300485.7396325,0
+IDE.US,D,20190102,000000,7.87351,8.03827,7.87351,8.03827,117265.1378074,0
+IDE.US,D,20190103,000000,7.98775,8.01658,7.90909,7.97282,122410.92758388,0
+IDE.US,D,20190104,000000,8.0746,8.16621,8.04474,8.16022,95345.860457135,0
+IDE.US,D,20190107,000000,8.21872,8.33868,8.1899,8.32574,115411.81250077,0
+IDE.US,D,20190108,000000,8.38196,8.49773,8.33268,8.49773,159294.5190237,0
+IDE.US,D,20190109,000000,8.56964,8.59828,8.53378,8.59828,88048.194955934,0
+IDE.US,D,20190110,000000,8.55528,8.60465,8.51181,8.60465,71394.548042937,0
+IDE.US,D,20190111,000000,8.63976,8.63976,8.58391,8.63976,132816.04039444,0
+IDE.US,D,20190114,000000,8.58391,8.6487,8.58391,8.63976,70248.703128459,0
+IDE.US,D,20190115,000000,8.72784,8.82763,8.69102,8.82763,186077.85547423,0
+IDE.US,D,20190116,000000,8.83495,8.87861,8.80746,8.84875,201118.90963603,0
+IDE.US,D,20190117,000000,8.79928,8.9784,8.75533,8.79928,115911.14858735,0
+IDE.US,D,20190118,000000,8.85693,8.86368,8.77093,8.77093,129900.96888266,0
+IDE.US,D,20190122,000000,8.73431,8.82116,8.6487,8.66401,72149.33395908,0
+IDE.US,D,20190123,000000,8.71966,8.78558,8.65593,8.65593,75825.498790209,0
+IDE.US,D,20190124,000000,8.67028,8.69102,8.63976,8.66401,54736.696194474,0
+IDE.US,D,20190125,000000,8.73431,8.76627,8.69854,8.70681,59261.206755864,0
+IDE.US,D,20190128,000000,8.66401,8.67657,8.61996,8.66401,72648.670045664,0
+IDE.US,D,20190129,000000,8.69102,8.77093,8.69102,8.74896,61337.393642189,0
+IDE.US,D,20190130,000000,8.76266,8.88613,8.76266,8.85693,130025.01447891,0
+IDE.US,D,20190131,000000,8.82763,8.91971,8.80841,8.87215,113969.51963595,0
+IDE.US,D,20190201,000000,8.85693,8.92808,8.81298,8.87215,150761.65372937,0
+IDE.US,D,20190204,000000,8.85693,8.94301,8.84875,8.94301,62451.701540673,0
+IDE.US,D,20190205,000000,8.98592,9.00732,8.94301,8.94301,69709.420154947,0
+IDE.US,D,20190206,000000,8.92808,8.96632,8.84875,8.88613,82558.651705103,0
+IDE.US,D,20190207,000000,8.90849,8.90849,8.69854,8.82763,70504.152958017,0
+IDE.US,D,20190208,000000,8.78558,8.80746,8.69102,8.72784,97649.113858624,0
+IDE.US,D,20190211,000000,8.76266,8.80746,8.74249,8.78558,84621.172551164,0
+IDE.US,D,20190212,000000,8.87861,8.9141,8.84418,8.9141,68148.337863204,0
+IDE.US,D,20190213,000000,8.91971,8.94301,8.88613,8.8926,54413.96739746,0
+IDE.US,D,20190214,000000,8.90107,8.94301,8.8926,8.9141,107218.49574532,0
+IDE.US,D,20190215,000000,8.9374,9.02131,8.9374,9.02131,87177.773314477,0
+IDE.US,D,20190219,000000,9.05127,9.05127,8.99429,9.02131,76421.548392511,0
+IDE.US,D,20190220,000000,9.02131,9.10834,9.0176,9.10834,54798.718992597,0
+IDE.US,D,20190221,000000,9.09407,9.11501,9.05127,9.06554,76827.324664978,0
+IDE.US,D,20190222,000000,9.14449,9.15971,9.11501,9.15971,63083.493094436,0
+IDE.US,D,20190225,000000,9.18064,9.20823,9.14449,9.16447,44903.454607289,0
+IDE.US,D,20190226,000000,9.12832,9.16447,9.10168,9.10168,69551.735074973,0
+IDE.US,D,20190227,000000,9.09407,9.14449,9.09407,9.12261,65068.222634376,0
+IDE.US,D,20190228,000000,9.11501,9.16447,9.11501,9.12261,65176.499722625,0
+IDE.US,D,20190301,000000,9.15305,9.17112,9.13688,9.13688,42305.855723183,0
+IDE.US,D,20190304,000000,9.14449,9.18064,9.06554,9.07124,127450.54273986,0
+IDE.US,D,20190305,000000,9.08647,9.09027,9.05127,9.05127,66462.158741347,0
+IDE.US,D,20190306,000000,9.05888,9.06078,9.00171,9.00171,100796.50805491,0
+IDE.US,D,20190307,000000,8.9784,8.98592,8.90849,8.91971,87254.513386731,0
+IDE.US,D,20190308,000000,8.81298,8.87215,8.76266,8.84875,86457.678115929,0
+IDE.US,D,20190311,000000,8.87861,8.95414,8.87861,8.94948,59091.958103358,0
+IDE.US,D,20190312,000000,8.9784,8.99429,8.97099,8.9784,49240.845540443,0
+IDE.US,D,20190313,000000,9.02131,9.02131,8.98592,9.00171,71891.781661789,0
+IDE.US,D,20190314,000000,8.9784,9.01389,8.9784,8.9784,85202.504879335,0
+IDE.US,D,20190315,000000,8.9784,9.02968,8.97099,9.00171,95816.813229325,0
+IDE.US,D,20190318,000000,9.02131,9.06554,8.96632,9.05888,67240.071802553,0
+IDE.US,D,20190319,000000,9.08647,9.12832,9.07124,9.10834,103147.06698039,0
+IDE.US,D,20190320,000000,9.0798,9.10834,9.037,9.05888,47572.537394317,0
+IDE.US,D,20190321,000000,9.05888,9.14449,9.05222,9.13688,85259.271508126,0
+IDE.US,D,20190322,000000,9.10834,9.11501,9.0176,9.05127,112346.41454608,0
+IDE.US,D,20190325,000000,8.8926,8.94301,8.82116,8.86368,372377.52129428,0
+IDE.US,D,20190326,000000,8.87861,8.9374,8.87861,8.92808,196127.65123791,0
+IDE.US,D,20190327,000000,8.94301,8.97099,8.9159,8.97099,96197.359888995,0
+IDE.US,D,20190328,000000,8.9784,8.9784,8.94948,8.96632,120204.38769812,0
+IDE.US,D,20190329,000000,8.9784,9.05127,8.94948,9.05127,214684.03144927,0
+IDE.US,D,20190401,000000,9.11691,9.13878,9.08076,9.12451,111189.00605907,0
+IDE.US,D,20190402,000000,9.10359,9.10834,9.05127,9.08742,74192.932595544,0
+IDE.US,D,20190403,000000,9.10359,9.13878,9.06554,9.12451,103152.32314972,0
+IDE.US,D,20190404,000000,9.12451,9.13118,9.08076,9.11691,42983.901567071,0
+IDE.US,D,20190405,000000,9.13878,9.16637,9.0722,9.10834,81854.325014552,0
+IDE.US,D,20190408,000000,9.09503,9.13118,9.08742,9.11691,59588.140488343,0
+IDE.US,D,20190409,000000,9.08076,9.09693,9.04365,9.06554,82091.90386838,0
+IDE.US,D,20190410,000000,9.08742,9.12451,9.05507,9.12451,38545.592182734,0
+IDE.US,D,20190411,000000,9.12451,9.15495,9.09503,9.10834,71054.999504059,0
+IDE.US,D,20190412,000000,9.16162,9.18445,9.12451,9.16162,84032.481585927,0
+IDE.US,D,20190415,000000,9.16637,9.1911,9.11691,9.18445,88521.250195857,0
+IDE.US,D,20190416,000000,9.23486,9.24248,9.17493,9.18445,68678.159731917,0
+IDE.US,D,20190417,000000,9.1911,9.19871,9.14164,9.14735,53228.175596055,0
+IDE.US,D,20190418,000000,9.15495,9.1911,9.12357,9.18445,58503.267138122,0
+IDE.US,D,20190422,000000,9.14735,9.15495,9.09503,9.10359,81942.628659337,0
+IDE.US,D,20190423,000000,9.11691,9.14735,9.10359,9.13878,46797.778034711,0
+IDE.US,D,20190424,000000,9.11691,9.15495,9.08076,9.10359,53680.206158647,0
+IDE.US,D,20190425,000000,9.0722,9.08837,9.00732,9.00732,40746.875899172,0
+IDE.US,D,20190426,000000,9.02882,9.06554,9.02882,9.03624,85338.114048113,0
+IDE.US,D,20190429,000000,9.03624,9.10359,9.01664,9.10359,96914.301385944,0
+IDE.US,D,20190430,000000,9.08076,9.12451,9.05127,9.10834,58599.980653839,0
+IDE.US,D,20190501,000000,9.11691,9.1911,9.08742,9.12451,120547.08993859,0
+IDE.US,D,20190502,000000,9.08076,9.10834,9.04365,9.05888,62710.30507183,0
+IDE.US,D,20190503,000000,9.09503,9.13783,9.05888,9.11691,56813.934314666,0
+IDE.US,D,20190506,000000,9.02882,9.04365,8.9766,9.03624,77114.311510531,0
+IDE.US,D,20190507,000000,9.03624,9.04271,8.83771,8.91686,98610.992846466,0
+IDE.US,D,20190508,000000,8.88889,8.88889,8.83771,8.83771,64777.030853358,0
+IDE.US,D,20190509,000000,8.82306,8.87396,8.71319,8.81488,93230.777917749,0
+IDE.US,D,20190510,000000,8.80936,8.86749,8.74896,8.86749,90164.328729187,0
+IDE.US,D,20190513,000000,8.77911,8.78643,8.64603,8.6837,98183.140662802,0
+IDE.US,D,20190514,000000,8.71319,8.74896,8.67475,8.74249,76788.429011918,0
+IDE.US,D,20190515,000000,8.71319,8.73431,8.6622,8.72784,80490.874689709,0
+IDE.US,D,20190516,000000,8.74896,8.82306,8.74896,8.78643,69635.833784293,0
+IDE.US,D,20190517,000000,8.74249,8.77911,8.70596,8.74249,86734.152622817,0
+IDE.US,D,20190520,000000,8.67475,8.73431,8.67475,8.6837,67840.326340321,0
+IDE.US,D,20190521,000000,8.73431,8.74896,8.6837,8.70596,94383.981469293,0
+IDE.US,D,20190522,000000,8.71319,8.7636,8.69854,8.73431,88287.876277495,0
+IDE.US,D,20190523,000000,8.73431,8.73431,8.55167,8.64603,74751.137778652,0
+IDE.US,D,20190524,000000,8.69102,8.71319,8.65317,8.70596,72620.286731269,0
+IDE.US,D,20190528,000000,8.71319,8.74896,8.55804,8.65317,54134.339188973,0
+IDE.US,D,20190529,000000,8.60912,8.60912,8.44113,8.55804,136143.1955819,0
+IDE.US,D,20190530,000000,8.57241,8.63337,8.52855,8.55167,103095.55652093,0
+IDE.US,D,20190531,000000,8.48518,8.49335,8.41202,8.4261,73736.697097486,0
+IDE.US,D,20190603,000000,8.4261,8.52237,8.4261,8.45444,84382.54246347,0
+IDE.US,D,20190604,000000,8.50552,8.60912,8.49335,8.60912,60052.785857334,0
+IDE.US,D,20190605,000000,8.61645,8.67475,8.61645,8.64603,35622.110800014,0
+IDE.US,D,20190606,000000,8.69102,8.71871,8.64603,8.71871,55958.22994734,0
+IDE.US,D,20190607,000000,8.71871,8.81488,8.71871,8.74896,60406.000436476,0
+IDE.US,D,20190610,000000,8.82306,8.82306,8.74896,8.81488,58426.527065868,0
+IDE.US,D,20190611,000000,8.86749,8.87396,8.77911,8.83029,113178.99176834,0
+IDE.US,D,20190612,000000,8.82306,8.82306,8.75619,8.80108,41703.498717682,0
+IDE.US,D,20190613,000000,8.83029,8.88147,8.81488,8.87396,69817.697243196,0
+IDE.US,D,20190614,000000,8.88889,8.93369,8.82306,8.85236,60381.822057546,0
+IDE.US,D,20190617,000000,8.84589,8.87396,8.82306,8.82306,72999.782157073,0
+IDE.US,D,20190618,000000,8.85236,8.92522,8.84589,8.88889,70108.889024215,0
+IDE.US,D,20190619,000000,8.93369,8.94863,8.85236,8.91686,88342.540438553,0
+IDE.US,D,20190620,000000,8.98401,8.9999,8.92522,8.93369,87206.156628873,0
+IDE.US,D,20190621,000000,8.93369,8.94578,8.88889,8.91686,100529.49465282,0
+IDE.US,D,20190624,000000,8.91686,9.00732,8.91686,8.96347,109389.29367963,0
+IDE.US,D,20190625,000000,8.9551,9.02882,8.92522,8.9551,107913.36133107,0
+IDE.US,D,20190626,000000,9.00732,9.01389,8.9551,9.00732,120167.59451279,0
+IDE.US,D,20190627,000000,9.03624,9.0722,9.01017,9.04365,59919.279156289,0
+IDE.US,D,20190628,000000,9.05888,9.15495,9.02035,9.15495,162318.9188576,0
+IDE.US,D,20190701,000000,9.22154,9.22154,9.05603,9.06934,108106.78836251,0
+IDE.US,D,20190702,000000,9.06363,9.06934,8.95881,8.95881,68458.451853819,0
+IDE.US,D,20190703,000000,9.02501,9.10168,9.02501,9.10168,53102.027532076,0
+IDE.US,D,20190705,000000,9.14735,9.14735,9.04175,9.06934,47349.675814621,0
+IDE.US,D,20190708,000000,8.9961,9.01569,8.95881,8.98031,51031.096815083,0
+IDE.US,D,20190709,000000,8.95881,8.98868,8.88232,8.88232,113464.92738003,0
+IDE.US,D,20190710,000000,8.91971,8.9961,8.89821,8.91314,67559.646897967,0
+IDE.US,D,20190711,000000,8.91971,8.97099,8.88232,8.88232,108866.83044798,0
+IDE.US,D,20190712,000000,8.89821,8.94301,8.88983,8.88983,137946.06166294,0
+IDE.US,D,20190715,000000,8.93645,8.98868,8.90658,8.97193,126099.70722142,0
+IDE.US,D,20190716,000000,8.95881,9.0389,8.88983,8.89821,223970.63142586,0
+IDE.US,D,20190717,000000,8.91314,8.93645,8.88232,8.89821,104903.6787713,0
+IDE.US,D,20190718,000000,8.8749,8.95881,8.8749,8.93645,97688.009511684,0
+IDE.US,D,20190719,000000,8.92713,8.95881,8.88983,8.90658,118876.67932473,0
+IDE.US,D,20190722,000000,8.92713,8.92713,8.83029,8.88983,90824.503597345,0
+IDE.US,D,20190723,000000,8.89821,8.92713,8.82306,8.91314,69327.82226141,0
+IDE.US,D,20190724,000000,8.90658,8.94301,8.88983,8.92713,49573.035442255,0
+IDE.US,D,20190725,000000,8.92713,8.94301,8.85236,8.86092,84892.390888719,0
+IDE.US,D,20190726,000000,8.85236,8.91314,8.83771,8.83771,70516.767764415,0
+IDE.US,D,20190729,000000,8.81393,8.88232,8.80936,8.86092,84398.310971467,0
+IDE.US,D,20190730,000000,8.80841,8.82572,8.73792,8.80841,130126.98416396,0
+IDE.US,D,20190731,000000,8.75352,8.85236,8.75352,8.76266,135279.08134364,0
+IDE.US,D,20190801,000000,8.75352,8.80841,8.66401,8.66401,73605.292864174,0
+IDE.US,D,20190802,000000,8.65678,8.70862,8.46862,8.58135,129189.28355504,0
+IDE.US,D,20190805,000000,8.50552,8.50648,8.34819,8.38557,106565.67951422,0
+IDE.US,D,20190806,000000,8.40859,8.51428,8.40859,8.47642,81154.203259467,0
+IDE.US,D,20190807,000000,8.38557,8.45359,8.34819,8.44646,109165.38086606,0
+IDE.US,D,20190808,000000,8.44646,8.53559,8.43143,8.51428,106091.57304044,0
+IDE.US,D,20190809,000000,8.51428,8.52855,8.44646,8.47642,61095.609852896,0
+IDE.US,D,20190812,000000,8.46862,8.47642,8.37083,8.40859,158742.62124378,0
+IDE.US,D,20190813,000000,8.38557,8.47642,8.38557,8.40859,113945.34125701,0
+IDE.US,D,20190814,000000,8.33963,8.40041,8.18742,8.21273,148235.53874818,0
+IDE.US,D,20190815,000000,8.22728,8.24612,8.17554,8.19085,76909.320906564,0
+IDE.US,D,20190816,000000,8.19085,8.28845,8.19085,8.22728,82317.919149676,0
+IDE.US,D,20190819,000000,8.33344,8.36388,8.27989,8.32651,104237.19649994,0
+IDE.US,D,20190820,000000,8.3187,8.37083,8.3032,8.36388,105101.3107382,0
+IDE.US,D,20190821,000000,8.42353,8.44646,8.37083,8.44646,78621.780875083,0
+IDE.US,D,20190822,000000,8.46139,8.46139,8.39452,8.43856,61859.856873837,0
+IDE.US,D,20190823,000000,8.46139,8.46862,8.31014,8.32651,119399.14255638,0
+IDE.US,D,20190826,000000,8.35675,8.39452,8.25801,8.27276,79192.600864589,0
+IDE.US,D,20190827,000000,8.33963,8.40041,8.25801,8.27276,62479.033621202,0
+IDE.US,D,20190828,000000,8.27276,8.3187,8.22728,8.3187,50084.986335238,0
+IDE.US,D,20190829,000000,8.35675,8.42353,8.33963,8.36388,57481.46781989,0
+IDE.US,D,20190830,000000,8.40041,8.50552,8.40041,8.43856,120876.12613881,0
+IDE.US,D,20190903,000000,8.40041,8.45359,8.33344,8.33963,94151.658784798,0
+IDE.US,D,20190904,000000,8.41544,8.47642,8.41031,8.46139,68020.087331491,0
+IDE.US,D,20190905,000000,8.49859,8.54444,8.45359,8.45359,110282.84246615,0
+IDE.US,D,20190906,000000,8.48441,8.55261,8.46862,8.55261,135034.14385275,0
+IDE.US,D,20190909,000000,8.5588,8.56155,8.50552,8.55261,51625.043949652,0
+IDE.US,D,20190910,000000,8.5588,8.64964,8.52237,8.64964,81772.328772965,0
+IDE.US,D,20190911,000000,8.65678,8.73611,8.61197,8.73336,152387.91252083,0
+IDE.US,D,20190912,000000,8.74068,8.83219,8.7324,8.80841,155811.78122401,0
+IDE.US,D,20190913,000000,8.8749,8.88983,8.82306,8.86092,88845.030226737,0
+IDE.US,D,20190916,000000,8.88983,8.88983,8.83771,8.85236,50634.781647414,0
+IDE.US,D,20190917,000000,8.85236,8.85236,8.82306,8.83771,51553.56004673,0
+IDE.US,D,20190918,000000,8.84589,8.86653,8.74801,8.80841,59590.242956076,0
+IDE.US,D,20190919,000000,8.84589,8.88232,8.80841,8.82306,47519.975700993,0
+IDE.US,D,20190920,000000,8.84589,8.88232,8.80841,8.84589,87940.969101552,0
+IDE.US,D,20190923,000000,8.88232,8.88232,8.77731,8.80023,115972.12015161,0
+IDE.US,D,20190924,000000,8.61902,8.69359,8.58135,8.58135,219228.51545412,0
+IDE.US,D,20190925,000000,8.59666,8.61902,8.52237,8.58934,128208.4823576,0
+IDE.US,D,20190926,000000,8.61902,8.6271,8.55347,8.61902,62694.536563833,0
+IDE.US,D,20190927,000000,8.61902,8.6407,8.53559,8.54444,67846.63374352,0
+IDE.US,D,20190930,000000,8.57326,8.66401,8.5588,8.61902,141613.81662313,0
+IDE.US,D,20191001,000000,8.64156,8.68817,8.45083,8.48079,199845.8654237,0
+IDE.US,D,20191002,000000,8.43494,8.43494,8.27371,8.31965,159085.32348426,0
+IDE.US,D,20191003,000000,8.31176,8.35095,8.25801,8.33535,151982.13624836,0
+IDE.US,D,20191004,000000,8.3032,8.44198,8.3032,8.44198,79483.792645608,0
+IDE.US,D,20191007,000000,8.41915,8.48079,8.41915,8.46576,99867.217316926,0
+IDE.US,D,20191008,000000,8.45797,8.45797,8.31965,8.38919,93607.119641954,0
+IDE.US,D,20191009,000000,8.3734,8.43494,8.36198,8.43494,87218.771435271,0
+IDE.US,D,20191010,000000,8.45083,8.45797,8.38919,8.44198,86220.099262101,0
+IDE.US,D,20191011,000000,8.51181,8.60465,8.473,8.53464,89634.506860474,0
+IDE.US,D,20191014,000000,8.52684,8.52684,8.42353,8.44198,99690.610027355,0
+IDE.US,D,20191015,000000,8.50305,8.58934,8.46672,8.55081,163947.2801168,0
+IDE.US,D,20191016,000000,8.52684,8.52684,8.41202,8.49678,230324.28891496,0
+IDE.US,D,20191017,000000,8.49678,8.59571,8.49678,8.58934,127807.96225447,0
+IDE.US,D,20191018,000000,8.60465,8.60465,8.54273,8.58039,109935.93529021,0
+IDE.US,D,20191021,000000,8.64156,8.66487,8.59571,8.66487,76498.288464765,0
+IDE.US,D,20191022,000000,8.67295,8.69587,8.6271,8.68113,114101.97510312,0
+IDE.US,D,20191023,000000,8.69587,8.71224,8.6505,8.68113,76816.812326313,0
+IDE.US,D,20191024,000000,8.68113,8.70406,8.66487,8.67295,99079.843150922,0
+IDE.US,D,20191025,000000,8.68113,8.74896,8.66487,8.67295,140641.42529663,0
+IDE.US,D,20191028,000000,8.66487,8.70406,8.66487,8.68817,74078.348104096,0
+IDE.US,D,20191029,000000,8.66487,8.68113,8.65764,8.65764,61162.888820351,0
+IDE.US,D,20191030,000000,8.64156,8.68113,8.61902,8.68113,99134.50731198,0
+IDE.US,D,20191031,000000,8.68817,8.70406,8.61902,8.66487,67714.178276342,0
+IDE.US,D,20191101,000000,8.71224,8.74249,8.69102,8.71871,106569.88444969,0
+IDE.US,D,20191104,000000,8.74249,8.7736,8.74249,8.75713,61106.122191561,0
+IDE.US,D,20191105,000000,8.73431,8.81117,8.73431,8.79652,86122.334512517,0
+IDE.US,D,20191106,000000,8.75713,8.84322,8.75713,8.84322,175332.14289093,0
+IDE.US,D,20191107,000000,8.84322,8.90478,8.81117,8.89546,119331.86358893,0
+IDE.US,D,20191108,000000,8.8341,8.87957,8.81117,8.86558,104644.02400628,0
+IDE.US,D,20191111,000000,8.7736,8.84589,8.7736,8.78006,73941.687701452,0
+IDE.US,D,20191112,000000,8.81117,8.81849,8.75713,8.78006,167745.38807644,0
+IDE.US,D,20191113,000000,8.75713,8.78006,8.72689,8.74249,91495.190804168,0
+IDE.US,D,20191114,000000,8.72689,8.75713,8.69587,8.69587,97238.081416824,0
+IDE.US,D,20191115,000000,8.68817,8.74896,8.68113,8.73431,70841.599029161,0
+IDE.US,D,20191118,000000,8.71871,8.73431,8.69587,8.71871,108628.20036029,0
+IDE.US,D,20191119,000000,8.73431,8.74896,8.71224,8.71871,87569.88354668,0
+IDE.US,D,20191120,000000,8.69587,8.74249,8.68113,8.69587,69514.941889646,0
+IDE.US,D,20191121,000000,8.69587,8.69587,8.6271,8.6271,116447.27785926,0
+IDE.US,D,20191122,000000,8.6505,8.68817,8.60465,8.68817,106852.66635977,0
+IDE.US,D,20191125,000000,8.68113,8.72517,8.66487,8.68113,123904.73090817,0
+IDE.US,D,20191126,000000,8.68817,8.68817,8.60465,8.66487,226687.01973689,0
+IDE.US,D,20191127,000000,8.67295,8.67295,8.61197,8.6505,164022.96895518,0
+IDE.US,D,20191129,000000,8.59571,8.61902,8.58039,8.58039,52861.294976649,0
+IDE.US,D,20191202,000000,8.59571,8.59923,8.51181,8.51961,97282.233239217,0
+IDE.US,D,20191203,000000,8.45083,8.53464,8.43494,8.50305,154144.52431174,0
+IDE.US,D,20191204,000000,8.57326,8.59571,8.53464,8.56508,95397.370916594,0
+IDE.US,D,20191205,000000,8.58039,8.63528,8.55804,8.58934,178473.22968402,0
+IDE.US,D,20191206,000000,8.6271,8.67295,8.60465,8.63528,108978.26123783,0
+IDE.US,D,20191209,000000,8.63528,8.66487,8.61902,8.6271,122629.58422812,0
+IDE.US,D,20191210,000000,8.6271,8.6604,8.58039,8.6271,170781.35148288,0
+IDE.US,D,20191211,000000,8.65764,8.74249,8.64156,8.73431,275780.69253602,0
+IDE.US,D,20191212,000000,8.72689,8.81117,8.71871,8.80384,126893.38879062,0
+IDE.US,D,20191213,000000,8.80384,8.85873,8.7736,8.7736,103077.6855452,0
+IDE.US,D,20191216,000000,8.82667,8.87957,8.79652,8.80384,222330.70659413,0
+IDE.US,D,20191217,000000,8.81849,8.873,8.74249,8.85787,126294.18548671,0
+IDE.US,D,20191218,000000,8.87957,8.87957,8.82667,8.85787,193434.39007195,0
+IDE.US,D,20191219,000000,8.84322,8.91125,8.84322,8.88794,168784.00713654,0
+IDE.US,D,20191220,000000,8.91781,9.00361,8.91686,8.9961,194011.51746466,0
+IDE.US,D,20191223,000000,8.9961,9.03433,8.96632,9.03433,155893.77746559,0
+IDE.US,D,20191224,000000,9.08076,9.10453,9.03433,9.08742,86885.530299592,0
+IDE.US,D,20191226,000000,9.11786,9.11786,9.02596,9.06554,126398.2576395,0
+IDE.US,D,20191227,000000,9.08742,9.11024,9.03433,9.05032,140862.18440859,0
+IDE.US,D,20191230,000000,9.03348,9.07124,8.88518,8.89174,214073.26457283,0
+IDE.US,D,20191231,000000,8.89174,9.01569,8.88147,9.01569,274075.59120458,0
+IDE.US,D,20200102,000000,9.00265,9.08076,9.00265,9.06459,82972.837848501,0
+IDE.US,D,20200103,000000,8.97745,9.00922,8.93921,8.96908,104014.33492025,0
+IDE.US,D,20200106,000000,8.93921,8.96347,8.90011,8.94672,55581.888223135,0
+IDE.US,D,20200107,000000,8.9551,9.03348,8.93083,8.99429,221660.01938732,0
+IDE.US,D,20200108,000000,8.99429,9.06459,8.97745,9.05698,143120.23475381,0
+IDE.US,D,20200109,000000,9.04175,9.07124,9.02225,9.05698,104137.32928262,0
+IDE.US,D,20200110,000000,9.03348,9.07124,9.00922,9.01569,59285.385134793,0
+IDE.US,D,20200113,000000,9.04175,9.06459,9.03348,9.04936,82842.484849056,0
+IDE.US,D,20200114,000000,9.04936,9.14259,9.02692,9.14259,257857.1551123,0
+IDE.US,D,20200115,000000,9.18254,9.21298,9.14925,9.19777,162078.18630217,0
+IDE.US,D,20200116,000000,9.19777,9.22821,9.1521,9.22821,123592.51444982,0
+IDE.US,D,20200117,000000,9.25865,9.29669,9.22821,9.22821,68722.311554309,0
+IDE.US,D,20200121,000000,9.20537,9.22821,9.13498,9.14259,106657.13686061,0
+IDE.US,D,20200122,000000,9.16447,9.20537,9.12642,9.1911,77659.901887241,0
+IDE.US,D,20200123,000000,9.19777,9.19777,9.11881,9.13498,132529.05354889,0
+IDE.US,D,20200124,000000,9.16447,9.17303,9.05698,9.06459,113157.96709101,0
+IDE.US,D,20200127,000000,8.98592,8.98592,8.89174,8.92247,95547.697359502,0
+IDE.US,D,20200128,000000,8.94672,9.00922,8.92247,9.00922,81265.634049315,0
+IDE.US,D,20200129,000000,9.02501,9.07124,8.96347,8.97745,116348.46187582,0
+IDE.US,D,20200130,000000,8.91504,8.96347,8.90011,8.96347,151451.26314578,0
+IDE.US,D,20200131,000000,8.90849,8.93083,8.86834,8.90011,58678.823193826,0
+IDE.US,D,20200203,000000,8.88422,8.93083,8.86929,8.88422,101280.07563349,0
+IDE.US,D,20200204,000000,8.98592,9.02501,8.93921,8.94672,99749.479123878,0
+IDE.US,D,20200205,000000,9.00265,9.05698,8.99429,9.03348,97696.419382616,0
+IDE.US,D,20200206,000000,9.02501,9.05222,9.01569,9.02501,65298.442851139,0
+IDE.US,D,20200207,000000,9.02501,9.02501,8.96908,8.97745,62175.227033785,0
+IDE.US,D,20200210,000000,8.9551,8.99058,8.9551,8.96908,93811.059012054,0
+IDE.US,D,20200211,000000,9.03348,9.08742,9.00265,9.00265,72767.459472578,0
+IDE.US,D,20200212,000000,9.06459,9.1112,9.04461,9.07124,70135.169870877,0
+IDE.US,D,20200213,000000,9.05698,9.1112,9.04936,9.09598,100515.82861255,0
+IDE.US,D,20200214,000000,9.07124,9.10453,9.05698,9.10453,89992.977608948,0
+IDE.US,D,20200218,000000,9.08742,9.08742,9.04556,9.07124,77811.279564016,0
+IDE.US,D,20200219,000000,9.1112,9.11881,9.0779,9.11881,61625.431721609,0
+IDE.US,D,20200220,000000,9.08076,9.09407,9.00922,9.03348,66203.55521019,0
+IDE.US,D,20200221,000000,9.02501,9.02501,8.9551,9.00265,79080.118840874,0
+IDE.US,D,20200224,000000,8.85236,8.85236,8.72784,8.74981,106902.0743515,0
+IDE.US,D,20200225,000000,8.75904,8.7599,8.47642,8.49925,168433.94625899,0
+IDE.US,D,20200226,000000,8.50743,8.6407,8.49925,8.50743,144935.71564125,0
+IDE.US,D,20200227,000000,8.43047,8.43047,8.17554,8.21872,149999.50917615,0
+IDE.US,D,20200228,000000,8.00021,8.02248,7.70913,7.88921,248627.32176449,0
+IDE.US,D,20200302,000000,7.91318,8.24945,7.91156,8.08478,157194.15375844,0
+IDE.US,D,20200303,000000,8.12379,8.28084,8.09249,8.17877,202841.88194321,0
+IDE.US,D,20200304,000000,8.20265,8.40574,8.20265,8.40574,137097.71593267,0
+IDE.US,D,20200305,000000,8.3032,8.31176,8.21026,8.24174,187017.65855087,0
+IDE.US,D,20200306,000000,8.06109,8.11618,7.97539,8.11618,112662.83593989,0
+IDE.US,D,20200309,000000,7.79541,7.79541,7.3487,7.44258,318682.59786151,0
+IDE.US,D,20200310,000000,7.48977,7.66243,7.3175,7.47398,124702.61741285,0
+IDE.US,D,20200311,000000,7.3565,7.3877,7.08234,7.09795,154235.98165812,0
+IDE.US,D,20200312,000000,6.73761,6.74141,5.97374,5.98544,273798.06546382,0
+IDE.US,D,20200313,000000,6.1423,6.53784,6.1423,6.36147,227834.9671191,0
+IDE.US,D,20200316,000000,5.96984,6.05603,5.67219,5.76608,330786.50460033,0
+IDE.US,D,20200317,000000,5.7112,6.11092,5.7112,6.00104,236587.54029153,0
+IDE.US,D,20200318,000000,5.71909,5.79747,5.24907,5.28036,205705.44299554,0
+IDE.US,D,20200319,000000,5.24907,5.73459,5.22547,5.38234,198918.67715345,0
+IDE.US,D,20200320,000000,5.49183,5.6094,5.35875,5.40584,267010.24838787,0
+IDE.US,D,20200323,000000,5.30386,5.32108,5.03751,5.12359,246714.07612747,0
+IDE.US,D,20200324,000000,5.27256,6.05812,5.27256,5.91496,244639.99170887,0
+IDE.US,D,20200325,000000,5.93065,6.40067,5.85227,6.33018,128520.69881595,0
+IDE.US,D,20200326,000000,6.2518,6.53375,6.2518,6.52605,151051.79427652,0
+IDE.US,D,20200327,000000,6.34588,6.52605,6.2441,6.49465,103648.50553471,0
+IDE.US,D,20200330,000000,6.50255,6.60823,6.38497,6.48695,123927.85805324,0
+IDE.US,D,20200331,000000,6.38497,6.51815,6.35368,6.36947,202410.87605794,0
+IDE.US,D,20200401,000000,6.17493,6.32837,6.01389,6.02187,163563.57975552,0
+IDE.US,D,20200402,000000,5.98972,6.21555,5.90906,6.08637,172573.70522525,0
+IDE.US,D,20200403,000000,6.0702,6.1561,5.91704,5.96547,177822.51592065,0
+IDE.US,D,20200406,000000,6.13479,6.48942,6.11062,6.48143,137684.30443018,0
+IDE.US,D,20200407,000000,6.57009,6.70707,6.4976,6.4976,65399.361302322,0
+IDE.US,D,20200408,000000,6.4976,6.79582,6.4976,6.7474,94959.006394266,0
+IDE.US,D,20200409,000000,6.8684,7.06979,6.8684,6.98122,55022.63180616,0
+IDE.US,D,20200413,000000,6.96505,6.96505,6.68757,6.76367,102089.52571069,0
+IDE.US,D,20200414,000000,6.8684,7.02974,6.8684,6.98122,92427.635243748,0
+IDE.US,D,20200415,000000,6.92472,6.92472,6.71516,6.91682,175281.68366533,0
+IDE.US,D,20200416,000000,6.89247,6.91682,6.7474,6.80381,155341.87968568,0
+IDE.US,D,20200417,000000,6.91682,6.99739,6.8764,6.99739,157727.12932875,0
+IDE.US,D,20200420,000000,6.9329,6.9329,6.72971,6.73951,69766.186783738,0
+IDE.US,D,20200421,000000,6.66674,6.66674,6.56134,6.64248,28830.088788597,0
+IDE.US,D,20200422,000000,6.70707,6.70707,6.63468,6.68291,96055.443317019,0
+IDE.US,D,20200423,000000,6.67511,6.73209,6.58626,6.58626,124926.53022641,0
+IDE.US,D,20200424,000000,6.60234,6.68291,6.58626,6.65875,150551.40695607,0
+IDE.US,D,20200427,000000,6.71516,6.83616,6.70707,6.79582,105042.44164167,0
+IDE.US,D,20200428,000000,6.83616,6.89247,6.79582,6.8764,108693.37686001,0
+IDE.US,D,20200429,000000,6.88439,7.10859,6.88439,7.0618,98320.852299313,0
+IDE.US,D,20200430,000000,6.95706,6.95706,6.81999,6.8764,108334.90611154,0
+IDE.US,D,20200501,000000,6.65875,6.76367,6.65875,6.73951,143321.02042232,0
+IDE.US,D,20200504,000000,6.70707,6.77157,6.62659,6.77157,126197.471971,0
+IDE.US,D,20200505,000000,6.83616,6.8764,6.78146,6.83616,132051.7933735,0
+IDE.US,D,20200506,000000,6.86022,6.87401,6.70707,6.72324,53155.640459267,0
+IDE.US,D,20200507,000000,6.77157,6.83616,6.7474,6.75549,112572.42982737,0
+IDE.US,D,20200508,000000,6.83616,6.9329,6.83207,6.90864,49902.071642468,0
+IDE.US,D,20200511,000000,6.92472,6.9329,6.82816,6.88439,57466.750545759,0
+IDE.US,D,20200512,000000,6.90864,6.90864,6.81199,6.85233,149302.54112267,0
+IDE.US,D,20200513,000000,6.8684,6.8684,6.59425,6.63468,92105.957680601,0
+IDE.US,D,20200514,000000,6.63468,6.66674,6.46631,6.66674,64875.846836808,0
+IDE.US,D,20200515,000000,6.64248,6.66674,6.5934,6.64248,50921.768492967,0
+IDE.US,D,20200518,000000,6.68291,6.94898,6.68291,6.8764,103513.94759979,0
+IDE.US,D,20200519,000000,6.88439,6.89656,6.79582,6.80381,60103.245082925,0
+IDE.US,D,20200520,000000,6.94089,6.98922,6.91682,6.97314,84369.927657072,0
+IDE.US,D,20200521,000000,6.98922,6.98922,6.85233,6.89247,97391.561561333,0
+IDE.US,D,20200522,000000,6.89247,6.94898,6.85233,6.94898,123474.77625678,0
+IDE.US,D,20200526,000000,7.09414,7.1828,7.09414,7.17472,171045.21118336,0
+IDE.US,D,20200527,000000,7.27145,7.31978,7.16815,7.31169,132800.27188645,0
+IDE.US,D,20200528,000000,7.41653,7.41653,7.27145,7.30379,80381.546367594,0
+IDE.US,D,20200529,000000,7.27145,7.27145,7.15854,7.2472,71103.356261918,0
+IDE.US,D,20200601,000000,7.29562,7.40044,7.26337,7.38427,62217.276388445,0
+IDE.US,D,20200602,000000,7.42461,7.45685,7.3681,7.41653,72615.030561937,0
+IDE.US,D,20200603,000000,7.46494,7.61001,7.45753,7.57786,45303.974710424,0
+IDE.US,D,20200604,000000,7.52943,7.65843,7.51336,7.56169,56701.452290951,0
+IDE.US,D,20200605,000000,7.739,7.79246,7.67451,7.75517,75844.420999806,0
+IDE.US,D,20200608,000000,7.79541,7.79541,7.72301,7.73091,99159.736924775,0
+IDE.US,D,20200609,000000,7.61001,7.65843,7.58576,7.58576,115371.86561384,0
+IDE.US,D,20200610,000000,7.64217,7.65035,7.56977,7.61001,82415.68389926,0
+IDE.US,D,20200611,000000,7.49709,7.49709,7.09414,7.14256,91446.834046309,0
+IDE.US,D,20200612,000000,7.29562,7.37629,7.1828,7.25528,65840.879526249,0
+IDE.US,D,20200615,000000,7.10194,7.3681,7.05324,7.32796,86116.027109318,0
+IDE.US,D,20200616,000000,7.45685,7.60202,7.45685,7.52126,101473.50266493,0
+IDE.US,D,20200617,000000,7.52126,7.56977,7.46494,7.53743,53536.187118938,0
+IDE.US,D,20200618,000000,7.47294,7.51336,7.42461,7.4326,46591.736196879,0
+IDE.US,D,20200619,000000,7.52943,7.52943,7.36012,7.36012,45812.771901807,0
+IDE.US,D,20200622,000000,7.40844,7.47294,7.40044,7.44877,29006.696078168,0
+IDE.US,D,20200623,000000,7.49709,7.5536,7.47294,7.49709,43257.22237236,0
+IDE.US,D,20200624,000000,7.39246,7.40844,7.23113,7.27145,83315.540088978,0
+IDE.US,D,20200625,000000,7.23113,7.3681,7.23113,7.35222,57748.481221979,0
+IDE.US,D,20200626,000000,7.31978,7.32444,7.1828,7.21504,56907.494128784,0
+IDE.US,D,20200629,000000,7.23113,7.30047,7.11831,7.11831,86928.630888118,0
+IDE.US,D,20200630,000000,7.17472,7.27935,7.14256,7.27145,131524.07397253,0
+IDE.US,D,20200701,000000,7.28715,7.36164,7.26974,7.36164,109369.32023616,0
+IDE.US,D,20200702,000000,7.36164,7.45238,7.33681,7.33681,54785.052952333,0
+IDE.US,D,20200706,000000,7.4443,7.4443,7.33681,7.35317,94403.954912757,0
+IDE.US,D,20200707,000000,7.33681,7.36164,7.27897,7.27897,70736.475642512,0
+IDE.US,D,20200708,000000,7.28715,7.36982,7.28715,7.32026,42962.876889741,0
+IDE.US,D,20200709,000000,7.32854,7.32854,7.20448,7.22095,81359.193863433,0
+IDE.US,D,20200710,000000,7.16311,7.29543,7.16311,7.22095,64033.808509746,0
+IDE.US,D,20200713,000000,7.30379,7.38647,7.2375,7.25414,67288.428560412,0
+IDE.US,D,20200714,000000,7.2705,7.36982,7.21686,7.36982,80233.322392418,0
+IDE.US,D,20200715,000000,7.56026,7.56026,7.40292,7.4443,125554.1168447,0
+IDE.US,D,20200716,000000,7.41956,7.50224,7.40292,7.47731,110595.05892449,0
+IDE.US,D,20200717,000000,7.5106,7.5106,7.4112,7.45238,47757.55455482,0
+IDE.US,D,20200720,000000,7.46094,7.46094,7.44192,7.4443,17701.727077892,0
+IDE.US,D,20200721,000000,7.46094,7.55873,7.46094,7.46913,53999.781254062,0
+IDE.US,D,20200722,000000,7.41956,7.5106,7.41956,7.47731,69637.936252026,0
+IDE.US,D,20200723,000000,7.46913,7.54352,7.46913,7.54352,103138.65710945,0
+IDE.US,D,20200724,000000,7.52706,7.57662,7.48568,7.56026,155033.8681628,0
+IDE.US,D,20200727,000000,7.57662,7.64283,7.56026,7.62628,82900.302711713,0
+IDE.US,D,20200728,000000,7.60982,7.62628,7.57662,7.61791,46516.047358491,0
+IDE.US,D,20200729,000000,7.60982,7.70057,7.59317,7.70057,95996.574220495,0
+IDE.US,D,20200730,000000,7.65111,7.65111,7.45238,7.49396,94045.484164282,0
+IDE.US,D,20200731,000000,7.51869,7.52706,7.4112,7.5106,51574.58472406,0
+IDE.US,D,20200803,000000,7.51869,7.54352,7.49396,7.52706,49627.699603313,0
+IDE.US,D,20200804,000000,7.48568,7.60982,7.48568,7.585,27346.797802974,0
+IDE.US,D,20200805,000000,7.64283,7.66832,7.58832,7.65938,38767.402528564,0
+IDE.US,D,20200806,000000,7.60155,7.62628,7.55179,7.56844,79169.473719526,0
+IDE.US,D,20200807,000000,7.5106,7.58071,7.5106,7.56844,42402.5692389,0
+IDE.US,D,20200810,000000,7.56026,7.70894,7.56026,7.67594,115646.237653,0
+IDE.US,D,20200811,000000,7.70057,7.75431,7.62628,7.62628,68134.671822939,0
+IDE.US,D,20200812,000000,7.65111,7.74214,7.65111,7.70894,54694.646839814,0
+IDE.US,D,20200813,000000,7.68411,7.75042,7.68411,7.70057,84048.250093925,0
+IDE.US,D,20200814,000000,7.70057,7.73377,7.70057,7.73377,39307.736735942,0
+IDE.US,D,20200817,000000,7.75042,7.83308,7.75042,7.83308,64826.438845083,0
+IDE.US,D,20200818,000000,7.79988,7.84136,7.7918,7.80825,68803.256562029,0
+IDE.US,D,20200819,000000,7.84136,7.84973,7.78343,7.7918,80248.039666549,0
+IDE.US,D,20200820,000000,7.80825,7.83394,7.74214,7.7586,57742.17381878,0
+IDE.US,D,20200821,000000,7.70894,7.72834,7.68411,7.70057,34867.324883872,0
+IDE.US,D,20200824,000000,7.7586,7.81244,7.74214,7.74214,50628.474244215,0
+IDE.US,D,20200825,000000,7.77505,7.77848,7.69249,7.72549,45244.054380033,0
+IDE.US,D,20200826,000000,7.71722,7.7586,7.70057,7.72549,39660.951315084,0
+IDE.US,D,20200827,000000,7.70894,7.81663,7.70894,7.79988,92311.999518434,0
+IDE.US,D,20200828,000000,7.77505,7.85781,7.7586,7.84136,44019.366925568,0
+IDE.US,D,20200831,000000,7.79988,7.88274,7.79988,7.85781,79871.697942344,0
+IDE.US,D,20200901,000000,7.84973,7.99033,7.84973,7.87437,88323.618228956,0
+IDE.US,D,20200902,000000,7.9323,8.00669,7.86619,8.00669,105818.25223515,0
+IDE.US,D,20200903,000000,7.97368,7.97368,7.77505,7.78343,69047.142819056,0
+IDE.US,D,20200904,000000,7.75042,7.84964,7.66775,7.66775,49898.917940869,0
+IDE.US,D,20200908,000000,7.61791,7.61791,7.55179,7.56844,63516.601447431,0
+IDE.US,D,20200909,000000,7.585,7.78343,7.57662,7.76697,59311.665981455,0
+IDE.US,D,20200910,000000,7.78343,7.83308,7.70894,7.70894,49644.519345177,0
+IDE.US,D,20200911,000000,7.77505,7.83308,7.74214,7.82481,51317.032426769,0
+IDE.US,D,20200914,000000,7.76697,7.92412,7.76697,7.90747,132058.1007767,0
+IDE.US,D,20200915,000000,7.97368,8.52855,7.92412,7.94885,86207.484455703,0
+IDE.US,D,20200916,000000,7.97368,7.99033,7.94885,7.9654,70360.133918307,0
+IDE.US,D,20200917,000000,7.92412,7.95713,7.8911,7.95713,43060.641639325,0
+IDE.US,D,20200918,000000,7.9654,7.98186,7.91593,7.9323,28466.36187079,0
+IDE.US,D,20200921,000000,7.84136,7.84136,7.73377,7.82481,94320.907437304,0
+IDE.US,D,20200922,000000,7.80825,7.92412,7.80825,7.84973,117502.71666123,0
+IDE.US,D,20200923,000000,7.84973,7.87437,7.72549,7.72549,126920.72087115,0
+IDE.US,D,20200924,000000,7.72549,7.77505,7.60982,7.74214,134252.02585607,0
+IDE.US,D,20200925,000000,7.67594,7.7918,7.65111,7.7918,64351.281137428,0
+IDE.US,D,20200928,000000,7.81663,7.91793,7.81663,7.87437,108080.50751584,0
+IDE.US,D,20200929,000000,7.89919,7.9322,7.82481,7.85781,61172.34992515,0
+IDE.US,D,20200930,000000,7.84973,8.02343,7.80825,7.86619,151838.11720866,0
+IDE.US,D,20201001,000000,7.97558,7.97558,7.8737,7.89919,107384.59069623,0
+IDE.US,D,20201002,000000,7.80607,7.94152,7.80607,7.93306,43510.569734185,0
+IDE.US,D,20201005,000000,7.98396,8.07718,7.98396,8.04331,67576.466639831,0
+IDE.US,D,20201006,000000,8.07718,8.11951,8.01887,8.0688,82449.323382987,0
+IDE.US,D,20201007,000000,8.12816,8.19732,8.12816,8.16203,97445.174488524,0
+IDE.US,D,20201008,000000,8.19589,8.23822,8.13654,8.16203,47586.203434582,0
+IDE.US,D,20201009,000000,8.17877,8.31442,8.17877,8.28084,115802.8714991,0
+IDE.US,D,20201012,000000,8.28084,8.41544,8.28084,8.35675,112687.01431881,0
+IDE.US,D,20201013,000000,8.35675,8.42438,8.272,8.272,78145.571933561,0
+IDE.US,D,20201014,000000,8.31442,8.41544,8.06995,8.32317,41907.438087782,0
+IDE.US,D,20201015,000000,8.30585,8.30585,8.17877,8.24697,88817.698146208,0
+IDE.US,D,20201016,000000,8.22956,8.26324,8.17877,8.17877,47232.98885544,0
+IDE.US,D,20201019,000000,8.25563,8.29701,8.06025,8.12816,66043.767662483,0
+IDE.US,D,20201020,000000,8.11104,8.22662,8.11104,8.19589,45588.859088243,0
+IDE.US,D,20201021,000000,8.16203,8.25468,8.08564,8.15337,51342.262039565,0
+IDE.US,D,20201022,000000,8.15337,8.19836,8.15337,8.19589,42870.36830949,0
+IDE.US,D,20201023,000000,8.22956,8.30148,7.95855,7.99232,492417.91650923,0
+IDE.US,D,20201026,000000,7.95855,7.97558,7.81434,7.81434,97925.588365511,0
+IDE.US,D,20201027,000000,7.78904,7.88226,7.78048,7.78904,79676.168443176,0
+IDE.US,D,20201028,000000,7.62799,7.71275,7.45847,7.45847,341948.50579475,0
+IDE.US,D,20201029,000000,7.43308,7.64492,7.43308,7.60249,95276.479021947,0
+IDE.US,D,20201030,000000,7.56873,7.61961,7.50927,7.53476,59688.00770566,0
+IDE.US,D,20201102,000000,7.58556,7.68734,7.58556,7.61105,96910.096450478,0
+IDE.US,D,20201103,000000,7.66185,7.86543,7.66185,7.83146,92321.460623232,0
+IDE.US,D,20201104,000000,7.86533,8.00212,7.86533,7.99232,112291.75038501,0
+IDE.US,D,20201105,000000,8.05177,8.16003,8.05177,8.11951,132729.8392174,0
+IDE.US,D,20201106,000000,8.11951,8.18742,8.05177,8.1704,99228.067126097,0
+IDE.US,D,20201109,000000,8.33174,8.54358,8.33174,8.50021,78742.67276973,0
+IDE.US,D,20201110,000000,8.45797,8.45797,8.22956,8.272,99224.913424498,0
+IDE.US,D,20201111,000000,8.33174,8.39965,8.25563,8.2894,98122.169098546,0
+IDE.US,D,20201112,000000,8.28084,8.31442,8.22129,8.29701,55137.216297608,0
+IDE.US,D,20201113,000000,8.33963,8.62796,8.30491,8.61902,59775.260116579,0
+IDE.US,D,20201116,000000,8.60285,8.61902,8.52684,8.53464,80926.085510438,0
+IDE.US,D,20201117,000000,8.50905,8.59381,8.44198,8.52684,69121.780423577,0
+IDE.US,D,20201118,000000,8.53464,8.75533,8.50905,8.56061,38701.174794975,0
+IDE.US,D,20201119,000000,8.51799,8.73792,8.50021,8.6622,46628.529382206,0
+IDE.US,D,20201120,000000,8.71319,8.72146,8.64517,8.70406,51339.108337965,0
+IDE.US,D,20201123,000000,8.7307,8.85693,8.71319,8.80651,78552.399439894,0
+IDE.US,D,20201124,000000,8.85693,8.95043,8.7636,8.79737,94146.402615466,0
+IDE.US,D,20201125,000000,8.82306,8.84037,8.6622,8.68731,36557.708941194,0
+IDE.US,D,20201127,000000,8.70406,8.75533,8.6622,8.74705,62726.073579828,0
+IDE.US,D,20201130,000000,8.6622,8.76446,8.64517,8.70406,73421.326937537,0
+IDE.US,D,20201201,000000,8.78919,8.89916,8.78919,8.89916,36485.173804406,0
+IDE.US,D,20201202,000000,8.873,8.92437,8.81393,8.84875,68586.702385532,0
+IDE.US,D,20201203,000000,8.79737,8.92342,8.79737,8.88232,86374.630640476,0
+IDE.US,D,20201204,000000,8.84875,8.89916,8.80651,8.80651,60724.524298023,0
+IDE.US,D,20201207,000000,8.73792,8.84875,8.73792,8.78919,101580.72851931,0
+IDE.US,D,20201208,000000,8.83124,8.88232,8.77178,8.80651,99159.736924775,0
+IDE.US,D,20201209,000000,8.81393,8.88232,8.78006,8.79737,92363.509977892,0
+IDE.US,D,20201210,000000,8.7636,8.83124,8.7636,8.78919,88902.848089394,0
+IDE.US,D,20201211,000000,8.78006,8.82306,8.73792,8.82306,58270.944453626,0
+IDE.US,D,20201214,000000,8.92437,8.94207,8.83124,8.83124,73069.163592262,0
+IDE.US,D,20201215,000000,8.91686,9.15495,8.89916,9.1112,122130.24814154,0
+IDE.US,D,20201216,000000,9.11881,9.16256,8.99333,9.16256,159769.67673135,0
+IDE.US,D,20201217,000000,9.13688,9.29765,9.11501,9.16922,111274.15600225,0
+IDE.US,D,20201218,000000,9.19681,9.20442,9.08551,9.08551,82208.59082756,0
+IDE.US,D,20201221,000000,9.09407,9.13688,9.00171,9.12737,132100.15013136,0
+IDE.US,D,20201222,000000,9.15495,9.15495,9.02596,9.0684,70692.323820119,0
+IDE.US,D,20201223,000000,9.0684,9.15495,8.98401,9.03529,75879.1117174,0
+IDE.US,D,20201224,000000,9.04365,9.12737,9.04365,9.08551,35404.50538965,0
+IDE.US,D,20201228,000000,9.12737,9.17874,9.09884,9.13688,103895.54549333,0
+IDE.US,D,20201229,000000,9.16256,9.1816,8.97469,9.02596,91488.883400969,0
+IDE.US,D,20201230,000000,9.02501,9.12927,8.99143,8.9999,153433.89021799,0
+IDE.US,D,20201231,000000,9.03433,9.10453,8.92057,8.92057,195158.413613,0
+IDE.US,D,20210104,000000,9.08647,9.08647,8.91314,8.94768,72607.671924871,0
+IDE.US,D,20210105,000000,8.93921,9.05222,8.89546,9.05222,66175.171895795,0
+IDE.US,D,20210106,000000,9.0684,9.45841,9.00922,9.44985,109201.12281752,0
+IDE.US,D,20210107,000000,9.53641,9.82277,9.50217,9.63249,191193.15946858,0
+IDE.US,D,20210108,000000,9.70098,9.70098,9.44985,9.48505,194240.68644756,0
+IDE.US,D,20210111,000000,9.45841,9.45841,9.38135,9.38897,86992.756153974,0
+IDE.US,D,20210112,000000,9.38897,9.44985,9.35472,9.44985,104176.22493568,0
+IDE.US,D,20210113,000000,9.41465,9.5288,9.39848,9.47648,116278.02920677,0
+IDE.US,D,20210114,000000,9.53641,9.6382,9.44129,9.51929,270596.00710648,0
+IDE.US,D,20210115,000000,9.47648,9.56876,9.38897,9.41465,93723.806601135,0
+IDE.US,D,20210119,000000,9.41465,9.5288,9.38897,9.43367,98190.499299868,0
+IDE.US,D,20210120,000000,9.47648,9.5288,9.40609,9.44129,56588.970267236,0
+IDE.US,D,20210121,000000,9.46697,9.50978,9.35472,9.38135,76735.867318593,0
+IDE.US,D,20210122,000000,9.39848,9.44129,9.35472,9.38897,62045.925268206,0
+IDE.US,D,20210125,000000,9.41465,9.47838,9.28623,9.31953,95010.516853724,0
+IDE.US,D,20210126,000000,9.35472,9.43367,9.31953,9.38897,65340.492205798,0
+IDE.US,D,20210127,000000,9.26721,9.41465,9.1816,9.24248,89012.176411509,0
+IDE.US,D,20210128,000000,9.26721,9.36614,9.17208,9.28623,110801.10076233,0
+IDE.US,D,20210129,000000,9.23391,9.28623,9.06078,9.13878,87037.959210234,0
+IDE.US,D,20210201,000000,9.16447,9.2948,9.13878,9.25865,46885.03044563,0
+IDE.US,D,20210202,000000,9.34616,9.41465,9.31953,9.37185,70141.477274076,0
+IDE.US,D,20210203,000000,9.34616,9.42416,9.28623,9.32903,70219.268580197,0
+IDE.US,D,20210204,000000,9.38897,9.39372,9.16447,9.26721,85199.351177736,0
+IDE.US,D,20210205,000000,9.26721,9.34616,9.1816,9.1816,65664.272236678,0
+IDE.US,D,20210208,000000,9.19967,9.35472,9.1911,9.21489,120099.26431147,0
+IDE.US,D,20210209,000000,9.26721,9.50597,9.26721,9.47648,129366.94207848,0
+IDE.US,D,20210210,000000,9.5288,9.61442,9.48505,9.58873,120331.58699596,0
+IDE.US,D,20210211,000000,9.61442,9.6401,9.55829,9.5621,61740.016213057,0
+IDE.US,D,20210212,000000,9.57161,9.65723,9.47648,9.58017,77299.328671034,0
+IDE.US,D,20210216,000000,9.5621,9.68481,9.5621,9.62298,47537.846676723,0
+IDE.US,D,20210217,000000,9.65723,9.6753,9.61442,9.65723,56765.577556807,0
+IDE.US,D,20210218,000000,9.63249,9.6401,9.49361,9.53641,52289.423753276,0
+IDE.US,D,20210219,000000,9.5621,9.70098,9.54497,9.54497,60416.512775141,0
+IDE.US,D,20210222,000000,9.70098,9.74475,9.65342,9.70098,83661.396031055,0
+IDE.US,D,20210223,000000,9.6753,9.70098,9.65723,9.6753,36603.96323132,0
+IDE.US,D,20210224,000000,9.6753,9.85599,9.6753,9.83982,46156.52537615,0
+IDE.US,D,20210225,000000,9.82277,9.88268,9.642,9.77047,119187.84454922,0
+IDE.US,D,20210226,000000,9.96071,10.2033,9.91307,10.1861,1010847.563811,0
+IDE.US,D,20210301,000000,10.3069,10.4116,9.96071,10.3069,312270.0712759,0
+IDE.US,D,20210302,000000,10.3336,10.7236,10.3069,10.4725,180113.15451575,0
+IDE.US,D,20210303,000000,10.4287,10.5067,10.3069,10.3164,147648.95025067,0
+IDE.US,D,20210304,000000,10.325,10.4725,10.2213,10.2813,118860.91081674,0
+IDE.US,D,20210305,000000,10.343,10.5238,10.2907,10.3945,134829.15324879,0
+IDE.US,D,20210308,000000,10.4116,10.5761,10.3688,10.3688,124487.11447021,0
+IDE.US,D,20210309,000000,10.4639,10.4905,10.325,10.4725,114699.07593929,0
+IDE.US,D,20210310,000000,10.5334,10.5714,10.4725,10.4971,115917.45599056,0
+IDE.US,D,20210311,000000,10.5761,10.5761,10.3498,10.3498,157260.38149203,0
+IDE.US,D,20210312,000000,10.3764,10.6085,10.3764,10.4725,74841.543891171,0
+IDE.US,D,20210315,000000,10.4905,10.6532,10.4905,10.6199,75609.995847578,0
+IDE.US,D,20210316,000000,10.6456,10.6969,10.541,10.6104,55718.548625779,0
+IDE.US,D,20210317,000000,10.5847,10.6474,10.5238,10.5676,95530.877617638,0
+IDE.US,D,20210318,000000,10.5495,10.5495,10.3764,10.3945,75262.037437768,0
+IDE.US,D,20210319,000000,10.4287,10.4725,10.3945,10.4544,49856.868586209,0
+IDE.US,D,20210322,000000,10.4458,10.4905,10.4382,10.4458,53473.113086948,0
+IDE.US,D,20210323,000000,10.481,10.5238,10.3945,10.3945,81370.757435965,0
+IDE.US,D,20210324,000000,10.4458,10.5238,10.4306,10.4382,72112.540773752,0
+IDE.US,D,20210325,000000,10.4639,10.4639,10.3764,10.4287,76735.867318593,0
+IDE.US,D,20210326,000000,10.4639,10.6969,10.4592,10.6627,255573.87515428,0
+IDE.US,D,20210329,000000,10.7055,10.7236,10.6456,10.715,192376.84880226,0
+IDE.US,D,20210330,000000,10.6969,10.7236,10.6627,10.7236,108533.5893123,0
+IDE.US,D,20210331,000000,10.715,10.7931,10.715,10.7236,173115.0906665,0
+IDE.US,D,20210401,000000,10.7226,10.872,10.7226,10.7674,104587.25737748,0
+IDE.US,D,20210405,000000,10.7845,10.8644,10.7845,10.8368,100209.9195574,0
+IDE.US,D,20210406,000000,10.8282,10.8368,10.7398,10.7845,120090.85444054,0
+IDE.US,D,20210407,000000,10.7674,10.9129,10.7226,10.8987,170336.67955734,0
+IDE.US,D,20210408,000000,10.9167,10.9871,10.9157,10.969,127754.34932728,0
+IDE.US,D,20210409,000000,10.9871,11.0223,10.9253,10.9253,80608.612882757,0
+IDE.US,D,20210412,000000,10.9871,11.0223,10.9081,10.9167,111841.82229016,0
+IDE.US,D,20210413,000000,10.969,11.0137,10.8987,10.9348,70360.133918307,0
+IDE.US,D,20210414,000000,10.9424,10.9785,10.9348,10.9785,75930.622176858,0
+IDE.US,D,20210415,000000,11.0137,11.049,10.9386,10.9785,111450.76329182,0
+IDE.US,D,20210416,000000,10.969,11.0051,10.9348,10.9871,61667.481076268,0
+IDE.US,D,20210419,000000,11.0051,11.0051,10.9518,10.9614,50463.430527176,0
+IDE.US,D,20210420,000000,10.9614,10.9614,10.8368,10.8901,120773.10521989,0
+IDE.US,D,20210421,000000,10.872,10.9167,10.8015,10.8368,125942.02214144,0
+IDE.US,D,20210422,000000,10.8644,10.9167,10.7398,10.7578,100476.93295949,0
+IDE.US,D,20210423,000000,10.775,10.8111,10.6951,10.7141,202411.92729181,0
+IDE.US,D,20210426,000000,10.7674,10.8197,10.6703,10.7578,208845.47855476,0
+IDE.US,D,20210427,000000,10.7141,10.8282,10.6875,10.6951,138226.74110529,0
+IDE.US,D,20210428,000000,10.7312,10.7845,10.6789,10.7141,163891.56472188,0
+IDE.US,D,20210429,000000,10.7398,10.9033,10.7398,10.8548,150656.53034272,0
+IDE.US,D,20210430,000000,10.7931,10.9518,10.7931,10.9167,139991.76276713,0
+IDE.US,D,20210503,000000,10.9167,11.0756,10.9167,11.0404,157775.48608661,0
+IDE.US,D,20210504,000000,11.0756,11.0927,10.9785,11.0137,224859.97527693,0
+IDE.US,D,20210505,000000,11.0756,11.0756,11.0232,11.049,172248.8739605,0
+IDE.US,D,20210506,000000,11.0584,11.0622,11.0051,11.0137,55546.146271674,0
+IDE.US,D,20210507,000000,11.0318,11.0756,11.0223,11.066,85269.783846791,0
+IDE.US,D,20210510,000000,11.0756,11.0927,11.066,11.0841,59538.732496618,0
+IDE.US,D,20210511,000000,10.969,11.0536,10.9081,10.969,101666.92969636,0
+IDE.US,D,20210512,000000,10.8987,11.0756,10.6789,10.6951,118078.79282007,0
+IDE.US,D,20210513,000000,10.7141,10.7845,10.6875,10.7312,56456.514800058,0
+IDE.US,D,20210514,000000,10.7578,10.9167,10.7578,10.8197,40366.329239501,0
+IDE.US,D,20210517,000000,10.8548,10.8901,10.8197,10.8815,52069.715875179,0
+IDE.US,D,20210518,000000,10.8987,11.0318,10.8843,11.0223,145506.53563077,0
+IDE.US,D,20210519,000000,10.9424,11.1288,10.8995,11.0841,63421.990399447,0
+IDE.US,D,20210520,000000,11.0841,11.4199,11.0841,11.34,77699.848774168,0
+IDE.US,D,20210521,000000,11.3315,11.3315,11.0584,11.2516,79347.132242964,0
+IDE.US,D,20210524,000000,11.3315,11.4989,11.3315,11.4989,105840.32814634,0
+IDE.US,D,20210525,000000,11.5265,12.1077,11.4903,11.887,216179.93724129,0
+IDE.US,D,20210526,000000,11.9669,12.0107,11.5388,11.6492,111654.70266192,0
+IDE.US,D,20210527,000000,11.7205,11.8081,11.36,11.5607,83566.784983071,0
+IDE.US,D,20210528,000000,11.5864,11.5864,11.2953,11.3486,69547.530139507,0
+IDE.US,D,20210601,000000,11.4989,11.7377,11.3315,11.6672,260017.44070794,0
+IDE.US,D,20210602,000000,11.7281,12.2313,11.7281,12.2047,135630.19345505,0
+IDE.US,D,20210603,000000,12.178,12.2675,12.0592,12.1438,153711.41595875,0
+IDE.US,D,20210604,000000,12.1962,12.1962,10.8644,10.8901,840580.26568883,0
+IDE.US,D,20210607,000000,11.0051,11.2077,10.9871,11.146,266206.05447999,0
+IDE.US,D,20210608,000000,11.2077,11.3486,11.1859,11.2516,94173.734695995,0
+IDE.US,D,20210609,000000,11.3315,11.3562,10.9424,11.0756,280662.62261202,0
+IDE.US,D,20210610,000000,11.0756,11.34,11.0756,11.1897,85706.045901386,0
+IDE.US,D,20210611,000000,11.1821,11.3048,11.163,11.2516,62196.251711115,0
+IDE.US,D,20210614,000000,11.2516,11.5788,11.2516,11.4389,67448.216108119,0
+IDE.US,D,20210615,000000,11.5075,11.6311,11.4732,11.5702,65604.351906288,0
+IDE.US,D,20210616,000000,11.6311,11.6834,11.4818,11.5341,70841.599029161,0
+IDE.US,D,20210617,000000,11.4818,11.5388,11.2259,11.2259,102844.31162683,0
+IDE.US,D,20210618,000000,11.163,11.2677,10.8987,10.9253,107924.9249036,0
+IDE.US,D,20210621,000000,10.9871,11.358,10.9871,11.3048,105907.6071138,0
+IDE.US,D,20210622,000000,11.3315,11.4019,11.1897,11.1897,82572.317745367,0
+IDE.US,D,20210623,000000,11.163,11.3762,11.0137,11.0223,87234.539943268,0
+IDE.US,D,20210624,000000,11.1193,11.3847,11.1022,11.2877,68071.59779095,0
+IDE.US,D,20210625,000000,11.3486,11.4989,11.261,11.261,121305.02955634,0
+IDE.US,D,20210628,000000,11.2791,11.5169,11.2696,11.4199,97773.15945487,0
+IDE.US,D,20210629,000000,11.5522,11.5959,11.4732,11.4732,93398.975336389,0
+IDE.US,D,20210630,000000,11.4894,11.5169,11.3048,11.3048,171387.91342385,0
+IDE.US,D,20210701,000000,11.4113,11.5826,11.34,11.5198,60879.055676398,0
+IDE.US,D,20210702,000000,11.5369,11.7053,11.5369,11.6634,86507.086107654,0
+IDE.US,D,20210706,000000,11.6634,11.673,11.5198,11.5293,71751.967557545,0
+IDE.US,D,20210707,000000,11.5293,11.556,11.3219,11.4209,61928.187075159,0
+IDE.US,D,20210708,000000,11.3315,11.574,11.2049,11.574,95791.583616529,0
+IDE.US,D,20210709,000000,11.5369,11.5369,11.3923,11.4475,74209.752337408,0
+IDE.US,D,20210712,000000,11.4656,11.4656,11.3762,11.4304,88512.840324925,0
+IDE.US,D,20210713,000000,11.4304,11.6454,11.3952,11.6454,106567.78198196,0
+IDE.US,D,20210714,000000,11.6634,11.888,11.6454,11.888,97540.836770375,0
+IDE.US,D,20210715,000000,11.9241,11.9517,11.6263,11.789,116908.76952666,0
+IDE.US,D,20210716,000000,11.8166,11.8613,11.6901,11.8166,42035.688619494,0
+IDE.US,D,20210719,000000,11.6007,11.771,11.5674,11.6187,57435.213529764,0
+IDE.US,D,20210720,000000,11.6273,11.7443,11.5464,11.6007,42899.802857752,0
+IDE.US,D,20210721,000000,11.6454,11.7263,11.4475,11.4656,66680.815385578,0
+IDE.US,D,20210722,000000,11.457,11.4922,11.3219,11.3219,59070.933426028,0
+IDE.US,D,20210723,000000,11.4475,11.7443,11.4475,11.7263,187093.34738926,0
+IDE.US,D,20210726,000000,11.7177,11.7804,11.6549,11.7804,66446.39023335,0
+IDE.US,D,20210727,000000,11.7804,11.888,11.7081,11.8613,106420.60924065,0
+IDE.US,D,20210728,000000,11.888,11.9479,11.8613,11.9145,76856.75921324,0
+IDE.US,D,20210729,000000,11.9517,11.9868,11.7804,11.9593,41267.236663087,0
+IDE.US,D,20210730,000000,11.9421,11.9964,11.8251,11.9517,63740.514260995,0
+IDE.US,D,20210802,000000,11.9783,12.0924,11.7985,11.8794,60287.211009562,0
+IDE.US,D,20210803,000000,11.8613,11.9421,11.771,11.8613,59468.299827563,0
+IDE.US,D,20210804,000000,11.8527,11.9165,11.5826,11.6092,85788.042142972,0
+IDE.US,D,20210805,000000,11.574,11.7043,11.574,11.6273,44031.981731966,0
+IDE.US,D,20210806,000000,11.5911,11.7642,11.5911,11.6187,66716.557337039,0
+IDE.US,D,20210809,000000,11.5911,11.6359,11.574,11.574,50286.823237605,0
+IDE.US,D,20210810,000000,11.574,11.7624,11.574,11.7624,57462.545610293,0
+IDE.US,D,20210811,000000,11.7624,11.9241,11.7624,11.8974,64765.467280826,0
+IDE.US,D,20210812,000000,11.9241,11.9517,11.8794,11.9421,40261.205852852,0
+IDE.US,D,20210813,000000,11.9593,11.9688,11.888,11.9593,38209.197345456,0
+IDE.US,D,20210816,000000,11.9688,12.0049,11.9374,12.0049,25916.068510675,0
+IDE.US,D,20210817,000000,11.9964,12.0582,11.9221,12.0049,37432.335518117,0
+IDE.US,D,20210818,000000,11.9688,12.0678,11.7985,11.8432,67424.037729189,0
+IDE.US,D,20210819,000000,11.8071,11.8794,11.7538,11.771,37231.549849616,0
+IDE.US,D,20210820,000000,11.7177,11.8251,11.6187,11.6187,55339.053199975,0
+IDE.US,D,20210823,000000,11.7263,11.8071,11.6273,11.673,71469.185647458,0
+IDE.US,D,20210824,000000,11.7263,11.7985,11.6511,11.6549,61360.520787252,0
+IDE.US,D,20210825,000000,11.7263,11.7624,11.6092,11.6454,68155.696500269,0
+IDE.US,D,20210826,000000,11.5911,11.6139,11.4209,11.4304,69633.73131656,0
+IDE.US,D,20210827,000000,11.5198,11.771,11.4209,11.7443,88045.041254335,0
+IDE.US,D,20210830,000000,11.673,11.6815,11.5826,11.6187,72735.922456583,0
+IDE.US,D,20210831,000000,11.6996,11.7177,11.5646,11.6187,78909.818954502,0
+IDE.US,D,20210901,000000,11.6996,11.6996,11.5826,11.6187,59173.954344945,0
+IDE.US,D,20210902,000000,11.5911,11.771,11.5464,11.5464,72351.170861447,0
+IDE.US,D,20210903,000000,11.5911,11.8071,11.5911,11.8071,48612.20768828,0
+IDE.US,D,20210907,000000,11.7624,11.8071,11.7263,11.771,32982.462561248,0
+IDE.US,D,20210908,000000,11.771,11.8166,11.7157,11.771,32162.500145383,0
+IDE.US,D,20210909,000000,11.7804,11.8251,11.7301,11.8251,25014.109853224,0
+IDE.US,D,20210910,000000,11.906,12.0135,11.906,11.9964,76755.840762056,0
+IDE.US,D,20210913,000000,12.0135,12.0772,11.9145,11.9593,141685.30052606,0
+IDE.US,D,20210914,000000,11.9868,12.0772,11.8794,11.9145,14915.957331683,0
+IDE.US,D,20210915,000000,11.9145,12.0582,11.888,11.9327,30220.871193968,0
+IDE.US,D,20210916,000000,11.8794,12.0249,11.8299,11.8613,22265.133292342,0
+IDE.US,D,20210917,000000,11.8432,11.8974,11.7804,11.7804,17738.520263219,0
+IDE.US,D,20210920,000000,11.7081,11.7119,11.2772,11.3315,67780.406009931,0
+IDE.US,D,20210921,000000,11.3486,11.5654,11.0528,11.223,44115.029207419,0
+IDE.US,D,20210922,000000,11.2325,11.2516,11.2135,11.223,48698.408865333,0
+IDE.US,D,20210923,000000,11.2049,11.3933,11.2049,11.223,65550.738979097,0
+IDE.US,D,20210924,000000,11.2496,11.3666,11.2325,11.2325,53835.788770888,0
+IDE.US,D,20210927,000000,11.2677,11.3762,11.2677,11.3486,15692.819159022,0
+IDE.US,D,20210928,000000,11.3039,11.4304,11.2772,11.4209,45334.460492552,0
+IDE.US,D,20210929,000000,11.4209,11.4656,11.4009,11.457,44962.323703813,0
+IDE.US,D,20210930,000000,11.4751,11.4979,11.2867,11.2867,73776.643984412,0
+IDE.US,D,20211001,000000,11.3029,11.4856,11.2763,11.3771,34365.886329554,0
+IDE.US,D,20211004,000000,11.4133,11.5864,11.2572,11.2763,39679.873524681,0
+IDE.US,D,20211005,000000,11.2763,11.3219,11.2392,11.2392,33503.874559029,0
+IDE.US,D,20211006,000000,11.1849,11.2316,11.0651,11.0651,36361.128208159,0
+IDE.US,D,20211007,000000,11.1478,11.2763,11.1107,11.1107,47748.093450022,0
+IDE.US,D,20211008,000000,11.1754,11.3486,11.166,11.166,41127.422558843,0
+IDE.US,D,20211011,000000,11.2021,11.3942,11.1564,11.1564,63185.462779486,0
+IDE.US,D,20211012,000000,11.1754,11.2392,11.0384,11.0384,41224.13607456,0
+IDE.US,D,20211013,000000,11.0927,11.166,11.0746,11.0746,61502.437359229,0
+IDE.US,D,20211014,000000,11.1754,11.2392,11.0289,11.0927,49109.441307132,0
+IDE.US,D,20211015,000000,11.1564,11.2115,11.1298,11.1478,52037.127625317,0
+IDE.US,D,20211018,000000,11.1298,11.166,11.0194,11.0289,68965.146577469,0
+IDE.US,D,20211019,000000,11.1107,11.2021,11.0746,11.1754,31794.56829211,0
+IDE.US,D,20211020,000000,11.1478,11.3771,11.1478,11.3125,28769.11722434,0
+IDE.US,D,20211021,000000,11.2668,11.3676,11.2115,11.2763,34618.182457512,0
+IDE.US,D,20211022,000000,11.2858,11.34,11.2211,11.3219,27957.564679407,0
+IDE.US,D,20211025,000000,11.3029,11.3125,11.1307,11.1393,56263.087768623,0
+IDE.US,D,20211026,000000,11.1564,11.2763,11.1393,11.1393,27334.182996576,0
+IDE.US,D,20211027,000000,11.1393,11.2829,11.0746,11.1107,44006.75211917,0
+IDE.US,D,20211028,000000,11.1107,11.166,11.1022,11.1298,30702.336304822,0
+IDE.US,D,20211029,000000,11.0746,11.1478,11.0289,11.1022,49453.194781475,0
+IDE.US,D,20211101,000000,11.0927,11.166,11.0746,11.1107,69948.050242641,0
+IDE.US,D,20211102,000000,11.1107,11.1393,11.0927,11.1298,43819.632490934,0
+IDE.US,D,20211103,000000,11.1022,11.1754,11.0889,11.1478,49049.520976741,0
+IDE.US,D,20211104,000000,11.1298,11.1384,11.0746,11.0746,77038.622672143,0
+IDE.US,D,20211105,000000,11.1107,11.1754,11.0746,11.1203,65909.209727572,0
+IDE.US,D,20211108,000000,11.166,11.2478,11.1554,11.2306,60249.366590368,0
+IDE.US,D,20211109,000000,11.2306,11.3315,11.2021,11.2478,65338.389738065,0
+IDE.US,D,20211110,000000,11.2115,11.3771,11.1774,11.2021,83820.132344896,0
+IDE.US,D,20211111,000000,11.2763,11.378,11.2021,11.2668,41456.458759056,0
+IDE.US,D,20211112,000000,11.2763,11.3676,11.2306,11.2763,50169.085044558,0
+IDE.US,D,20211115,000000,11.2943,11.4323,11.2763,11.2858,50114.4208835,0
+IDE.US,D,20211116,000000,11.2943,11.3676,11.2858,11.34,26132.622687173,0
+IDE.US,D,20211117,000000,11.3486,11.3771,11.2943,11.358,45678.213966895,0
+IDE.US,D,20211118,000000,11.3219,11.4037,11.3125,11.3942,87173.568379011,0
+IDE.US,D,20211119,000000,11.3676,11.3961,11.2763,11.3029,37074.916003509,0
+IDE.US,D,20211122,000000,11.3942,11.478,11.2763,11.3315,39801.816653194,0
+IDE.US,D,20211123,000000,11.2763,11.3819,11.2392,11.2858,53570.877836532,0
+IDE.US,D,20211124,000000,11.2572,11.4227,11.2572,11.4227,33169.582189484,0
+IDE.US,D,20211126,000000,11.2668,11.3315,11.0194,11.0194,30291.303863023,0
+IDE.US,D,20211129,000000,11.1478,11.3219,11.0289,11.2572,38292.244820909,0
+IDE.US,D,20211130,000000,11.1564,11.3942,11.0746,11.0927,71208.479648568,0
+IDE.US,D,20211201,000000,11.166,11.3315,10.8825,10.9186,66339.164378968,0
+IDE.US,D,20211202,000000,10.9462,11.0013,10.5619,10.6627,144579.34736051,0
+IDE.US,D,20211203,000000,10.7816,10.8187,10.5524,10.6075,54457.067985986,0
+IDE.US,D,20211206,000000,10.6989,10.8092,10.6532,10.7636,44542.881391082,0
+IDE.US,D,20211207,000000,10.8092,10.9833,10.8092,10.9557,73966.917314248,0
+IDE.US,D,20211208,000000,10.9186,11.0746,10.9186,10.9833,55462.047562355,0
+IDE.US,D,20211209,000000,11.0109,11.0109,10.9101,10.9376,41205.213864964,0
+IDE.US,D,20211210,000000,10.9281,10.9376,10.8273,10.8273,72592.95465074,0
+IDE.US,D,20211213,000000,10.7911,10.8825,10.6808,10.7274,78895.101680371,0
+IDE.US,D,20211214,000000,10.6722,11.047,10.5714,10.5895,72943.015528283,0
+IDE.US,D,20211215,000000,10.6266,10.754,10.5524,10.7274,82534.473326173,0
+IDE.US,D,20211216,000000,10.754,10.8825,10.7083,10.7274,63079.28815897,0
+IDE.US,D,20211217,000000,10.6808,10.7274,10.6171,10.6808,40984.454753,0
+IDE.US,D,20211220,000000,10.5714,10.6352,10.5067,10.5438,64908.435086669,0
+IDE.US,D,20211221,000000,10.5981,10.8825,10.5981,10.7446,47645.072531106,0
+IDE.US,D,20211222,000000,10.7446,10.9557,10.7179,10.8825,48142.306149957,0
+IDE.US,D,20211223,000000,10.9462,11.2211,10.9071,11.1754,55041.554015757,0
+IDE.US,D,20211227,000000,11.2115,11.3315,11.2115,11.2572,39135.334381837,0
+IDE.US,D,20211228,000000,11.2392,11.2943,11.2211,11.2211,52093.894254108,0
+IDE.US,D,20211229,000000,11.2478,11.3486,11.2478,11.3125,42582.330230071,0
+IDE.US,D,20211230,000000,11.321,11.4608,11.2648,11.2648,40347.407029905,0
+IDE.US,D,20211231,000000,11.2554,11.3866,11.1907,11.2648,82803.589195996,0
+IDE.US,D,20220103,000000,11.3115,11.4047,11.2648,11.321,36168.752410591,0
+IDE.US,D,20220104,000000,11.3305,11.4456,11.2554,11.2839,43930.012046916,0
+IDE.US,D,20220105,000000,11.2934,11.4227,11.125,11.125,41866.439966988,0
+IDE.US,D,20220106,000000,11.125,11.2183,11.0043,11.0879,48447.16397124,0
+IDE.US,D,20220107,000000,11.0318,11.144,11.0318,11.1155,38333.242941702,0
+IDE.US,D,20220110,000000,11.0879,11.144,10.9662,11.0975,76251.248506139,0
+IDE.US,D,20220111,000000,11.0975,11.1716,11.0689,11.1536,48160.177125688,0
+IDE.US,D,20220112,000000,11.1907,11.2839,11.1811,11.2277,51380.106458759,0
+IDE.US,D,20220113,000000,11.2744,11.2839,11.1811,11.2087,43508.467266452,0
+IDE.US,D,20220114,000000,11.1622,11.2468,11.144,11.2468,53839.993706354,0
+IDE.US,D,20220118,000000,11.2554,11.2563,11.0689,11.1345,74693.319915995,0
+IDE.US,D,20220119,000000,11.1811,11.1935,11.1155,11.1345,59717.442253922,0
+IDE.US,D,20220120,000000,11.125,11.2648,11.0223,11.0318,25215.946755591,0
+IDE.US,D,20220121,000000,11.0043,11.0043,10.5752,10.5752,98005.482139365,0
+IDE.US,D,20220124,000000,10.4725,10.5466,10.0244,10.444,114459.39461773,0
+IDE.US,D,20220125,000000,10.3326,10.4629,10.2394,10.3793,37780.293927926,0
+IDE.US,D,20220126,000000,10.3887,10.5466,10.3003,10.3793,71595.333711437,0
+IDE.US,D,20220127,000000,10.4354,10.5095,10.2575,10.2861,61557.101520287,0
+IDE.US,D,20220128,000000,10.2394,10.3507,10.0995,10.3326,65217.497843419,0
+IDE.US,D,20220131,000000,10.3136,10.4629,10.2765,10.4354,79335.568670432,0
+IDE.US,D,20220201,000000,10.444,10.5095,10.4068,10.4258,75259.934970035,0
+IDE.US,D,20220202,000000,10.444,10.5095,10.4135,10.444,90983.239911185,0
+IDE.US,D,20220203,000000,10.3973,10.4953,10.2861,10.3326,72102.028435087,0
+IDE.US,D,20220204,000000,10.3136,10.4163,10.2765,10.3041,85523.131208616,0
+IDE.US,D,20220207,000000,10.2955,10.3412,10.2489,10.2765,64195.698525186,0
+IDE.US,D,20220208,000000,10.2765,10.3973,10.267,10.3973,76379.499037851,0
+IDE.US,D,20220209,000000,10.4725,10.5419,10.4725,10.4905,55609.220303664,0
+IDE.US,D,20220210,000000,10.4725,10.6218,10.3793,10.3973,73480.196034061,0
+IDE.US,D,20220211,000000,10.3973,10.4629,10.267,10.267,60558.429347117,0
+IDE.US,D,20220214,000000,10.2575,10.2955,10.1737,10.2109,74926.693834357,0
+IDE.US,D,20220215,000000,10.2298,10.3973,10.2298,10.3136,53953.526963936,0
+IDE.US,D,20220216,000000,10.3507,10.4258,10.3231,10.3973,46393.052996111,0
+IDE.US,D,20220217,000000,10.3422,10.3793,10.267,10.2765,36324.335022832,0
+IDE.US,D,20220218,000000,10.2394,10.3041,10.2109,10.2394,46271.109867598,0
+IDE.US,D,20220222,000000,10.1366,10.2109,10.0805,10.1091,114722.20308435,0
+IDE.US,D,20220223,000000,10.1462,10.2166,10.0244,10.0434,31913.357719024,0
+IDE.US,D,20220224,000000,9.71715,10.1091,9.57732,10.1091,116616.52651177,0
+IDE.US,D,20220225,000000,10.0995,10.3602,10.0995,10.3231,69334.129664609,0
+IDE.US,D,20220228,000000,10.2489,10.3231,10.2109,10.3041,21104.571103733,0
+IDE.US,D,20220301,000000,10.2861,10.2965,10.0244,10.0805,63457.732350908,0
+IDE.US,D,20220302,000000,10.0901,10.2641,10.0901,10.2023,40193.926885396,0
+IDE.US,D,20220303,000000,10.2575,10.3136,10.1833,10.2298,53529.879715739,0
+IDE.US,D,20220304,000000,10.1557,10.1557,10.0368,10.1129,33333.574672657,0
+IDE.US,D,20220307,000000,10.0244,10.0434,9.84752,9.84752,48671.076784804,0
+IDE.US,D,20220308,000000,9.88453,9.96928,9.80086,9.89408,60425.973879939,0
+IDE.US,D,20220309,000000,9.96928,10.0711,9.95019,10.0244,35500.167671501,0
+IDE.US,D,20220310,000000,9.95973,10.0625,9.94074,10.034,20665.155347538,0
+IDE.US,D,20220311,000000,10.0901,10.1081,9.98827,10.0158,20652.54054114,0
+IDE.US,D,20220314,000000,10.053,10.053,9.88453,9.90362,65784.112897459,0
+IDE.US,D,20220315,000000,9.91307,10.034,9.90362,10.0158,33567.999824885,0
+IDE.US,D,20220316,000000,10.1176,10.2765,10.1176,10.2765,78846.744922513,0
+IDE.US,D,20220317,000000,10.2489,10.6494,10.2489,10.5847,59403.12332784,0
+IDE.US,D,20220318,000000,10.5372,10.7893,10.2861,10.6779,34506.751667664,0
+IDE.US,D,20220321,000000,10.6313,10.7893,10.6313,10.7055,25274.815852114,0
+IDE.US,D,20220322,000000,10.7522,10.8644,10.7245,10.8083,40519.80938401,0
+IDE.US,D,20220323,000000,10.7522,10.775,10.6398,10.6865,46886.081679497,0
+IDE.US,D,20220324,000000,10.7426,10.7426,10.6589,10.7331,25153.923957467,0
+IDE.US,D,20220325,000000,10.715,10.9624,10.715,10.911,103173.34782704,0
+IDE.US,D,20220328,000000,10.8083,10.9386,10.8083,10.9015,78483.018004706,0
+IDE.US,D,20220329,000000,10.911,10.9757,10.8644,10.9662,51995.078270658,0
+IDE.US,D,20220330,000000,10.9386,10.9947,10.8739,10.8825,34447.88257114,0
+IDE.US,D,20220331,000000,10.8825,10.9291,10.7987,10.8454,61086.148748097,0
+IDE.US,D,20220401,000000,10.8825,10.9396,10.7683,10.8444,62007.029615146,0
+IDE.US,D,20220404,000000,10.8159,10.8159,10.7398,10.7588,27001.993094764,0
+IDE.US,D,20220405,000000,10.7492,10.7872,10.6542,10.6542,37245.215889881,0
+IDE.US,D,20220406,000000,10.5971,10.6732,10.4712,10.521,41573.145718236,0
+IDE.US,D,20220407,000000,10.521,10.5945,10.4639,10.5781,43915.294772785,0
+IDE.US,D,20220408,000000,10.54,10.7207,10.54,10.6446,30658.18448243,0
+IDE.US,D,20220411,000000,10.6542,10.6615,10.5019,10.5305,53013.72388729,0
+IDE.US,D,20220412,000000,10.54,10.6161,10.4829,10.4829,37253.625760813,0
+IDE.US,D,20220413,000000,10.5019,10.5685,10.5019,10.559,25455.628077151,0
+IDE.US,D,20220414,000000,10.559,10.6922,10.4734,10.54,48339.938116858,0
+IDE.US,D,20220418,000000,10.6256,10.6446,10.5495,10.6446,73460.222590598,0
+IDE.US,D,20220419,000000,10.6161,10.7492,10.5876,10.7492,56468.078372589,0
+IDE.US,D,20220420,000000,10.7778,10.8178,10.7112,10.7398,18860.186798768,0
+IDE.US,D,20220421,000000,10.7398,10.8264,10.6066,10.6066,32777.471957282,0
+IDE.US,D,20220422,000000,10.5685,10.5875,10.3688,10.3783,70281.29137832,0
+IDE.US,D,20220425,000000,10.3022,10.7872,10.0264,10.1214,167814.76951163,0
+IDE.US,D,20220426,000000,10.0643,10.1214,9.9122,9.9122,82574.4202131,0
+IDE.US,D,20220427,000000,9.88366,10.0454,9.87411,9.95019,58609.441758638,0
+IDE.US,D,20220428,000000,9.97873,10.0627,9.95019,10.0073,86159.127697845,0
+IDE.US,D,20220429,000000,9.95019,10.031,9.76949,9.76949,68820.076303893,0
+IDE.US,D,20220502,000000,9.7504,9.85034,9.68386,9.70288,131907.77433379,0
+IDE.US,D,20220503,000000,9.73142,9.85511,9.73142,9.78849,52108.611528239,0
+IDE.US,D,20220504,000000,9.79803,9.96928,9.72191,9.95019,71971.675435642,0
+IDE.US,D,20220505,000000,9.9122,9.94064,9.67434,9.70288,67819.301662991,0
+IDE.US,D,20220506,000000,9.67434,9.7504,9.60776,9.7504,69503.378317114,0
+IDE.US,D,20220509,000000,9.54117,9.68386,9.43653,9.43653,138037.51900932,0
+IDE.US,D,20220510,000000,9.46507,9.57208,9.35091,9.36994,65601.198204689,0
+IDE.US,D,20220511,000000,9.38897,9.53166,9.3415,9.39848,58321.403679218,0
+IDE.US,D,20220512,000000,9.36043,9.43653,9.15116,9.23677,77605.237726183,0
+IDE.US,D,20220513,000000,9.28432,9.53432,9.28432,9.49361,53315.428006974,0
+IDE.US,D,20220516,000000,9.54117,9.66008,9.47458,9.58873,64166.263976925,0
+IDE.US,D,20220517,000000,9.7504,9.9122,9.7124,9.90265,36125.651822065,0
+IDE.US,D,20220518,000000,9.82657,9.88366,9.5697,9.57922,39037.569632253,0
+IDE.US,D,20220519,000000,9.53166,9.66483,9.53166,9.64581,56052.840995324,0
+IDE.US,D,20220520,000000,9.7124,9.7124,9.43653,9.5602,50968.022783093,0
+IDE.US,D,20220523,000000,9.57922,9.73142,9.57922,9.67434,55175.060716802,0
+IDE.US,D,20220524,000000,9.67434,9.73142,9.5697,9.73142,23979.695728594,0
+IDE.US,D,20220525,000000,9.73142,9.7504,9.64581,9.7504,34633.95096551,0
+IDE.US,D,20220526,000000,9.79803,9.88073,9.78849,9.82657,47099.482154395,0
+IDE.US,D,20220527,000000,9.90265,10.2451,9.89145,10.2451,147911.7587173,0
+IDE.US,D,20220531,000000,10.2737,10.3308,10.1595,10.169,116520.86422992,0
+IDE.US,D,20220601,000000,10.2166,10.2709,10.0833,10.131,46306.851819059,0
+IDE.US,D,20220602,000000,10.1785,10.3212,10.1595,10.3212,33981.134734417,0
+IDE.US,D,20220603,000000,10.2546,10.2831,10.1975,10.2071,52068.664641312,0
+IDE.US,D,20220606,000000,10.3117,10.3308,10.2451,10.3212,79178.934824325,0
+IDE.US,D,20220607,000000,10.2641,10.4068,10.2641,10.4068,37908.544459639,0
+IDE.US,D,20220608,000000,10.3973,10.433,10.351,10.3592,71081.280350722,0
+IDE.US,D,20220609,000000,10.2831,10.3688,10.1975,10.1975,32778.523191148,0
+IDE.US,D,20220610,000000,10.1214,10.1881,10.0073,10.0454,57037.847128229,0
+IDE.US,D,20220613,000000,9.86456,9.8931,9.61727,9.65532,72440.525740098,0
+IDE.US,D,20220614,000000,9.67434,9.68386,9.48409,9.50312,63085.595562169,0
+IDE.US,D,20220615,000000,9.61727,9.68861,9.49361,9.62679,25130.796812405,0
+IDE.US,D,20220616,000000,9.47458,9.49351,9.30336,9.31286,35464.42572004,0
+IDE.US,D,20220617,000000,9.29384,9.36994,9.1892,9.22725,34790.584811617,0
+IDE.US,D,20220621,000000,9.28432,9.39848,9.28432,9.36994,35384.531946187,0
+IDE.US,D,20220622,000000,9.24628,9.32238,9.22725,9.22725,56403.953106733,0
+IDE.US,D,20220623,000000,9.23677,9.2926,9.09407,9.09407,28666.096305424,0
+IDE.US,D,20220624,000000,9.1892,9.36994,9.1892,9.32238,41519.532791045,0
+IDE.US,D,20220627,000000,9.34141,9.38897,9.34141,9.36043,14068.662835289,0
+IDE.US,D,20220628,000000,9.44604,9.5697,9.32238,9.36043,43310.835299551,0
+IDE.US,D,20220629,000000,9.38897,9.38897,9.2653,9.33189,38029.436354285,0
+IDE.US,D,20220630,000000,9.20823,9.31286,9.15781,9.29384,46795.675566978,0
+IDE.US,D,20220701,000000,9.24416,9.40002,9.22468,9.40002,31820.304260934,0
+IDE.US,D,20220705,000000,9.21494,9.29287,9.13711,9.21494,35220.383229582,0
+IDE.US,D,20220706,000000,9.26364,9.288,9.19059,9.24416,21189.924514451,0
+IDE.US,D,20220707,000000,9.32209,9.4082,9.32209,9.40002,32902.334222575,0
+IDE.US,D,20220708,000000,9.40002,9.44385,9.39028,9.40002,18829.785157893,0
+IDE.US,D,20220711,000000,9.37079,9.4682,9.36982,9.40002,45389.822318781,0
+IDE.US,D,20220712,000000,9.38054,9.51691,9.37079,9.39028,31275.182904547,0
+IDE.US,D,20220713,000000,9.34157,9.4682,9.34157,9.42924,28420.225292286,0
+IDE.US,D,20220714,000000,9.28313,9.4195,9.15649,9.31235,25629.943095189,0
+IDE.US,D,20220715,000000,9.44872,9.47794,9.36105,9.4195,47886.498662909,0
+IDE.US,D,20220718,000000,9.48769,9.71173,9.47794,9.47794,37238.666820271,0
+IDE.US,D,20220719,000000,9.57535,9.66302,9.51136,9.5851,65218.483333103,0
+IDE.US,D,20220720,000000,9.61432,9.67276,9.56561,9.57535,22904.336313256,0
+IDE.US,D,20220721,000000,9.51691,9.60458,9.51691,9.56561,25470.821042006,0
+IDE.US,D,20220722,000000,9.60458,9.73121,9.54613,9.57535,52971.218207508,0
+IDE.US,D,20220725,000000,9.6338,9.6338,9.59484,9.61432,25571.427243373,0
+IDE.US,D,20220726,000000,9.61432,9.67276,9.61432,9.61432,30559.646962172,0
+IDE.US,D,20220727,000000,9.72147,9.72634,9.61432,9.6825,25146.417372292,0
+IDE.US,D,20220728,000000,9.74095,9.7994,9.69225,9.75069,27340.248518428,0
+IDE.US,D,20220729,000000,9.7994,9.90645,9.78965,9.8481,30827.587967853,0
+IDE.US,D,20220801,000000,9.87732,9.91629,9.80495,9.91629,33946.38021023,0
+IDE.US,D,20220802,000000,9.86758,10.0624,9.7994,9.98447,28229.278828467,0
+IDE.US,D,20220803,000000,10.0234,10.0527,9.98447,10.0527,17618.404365923,0
+IDE.US,D,20220804,000000,10.0721,10.0819,10.0232,10.0624,19956.98525076,0
+IDE.US,D,20220805,000000,10.0527,10.0721,9.99421,10.0721,21924.965740765,0
+IDE.US,D,20220808,000000,10.0916,10.1402,9.98447,9.99421,28724.09708417,0
+IDE.US,D,20220809,000000,10.0137,10.0234,9.94551,9.97473,20399.447217996,0
+IDE.US,D,20220810,000000,10.0332,10.0887,10.0332,10.0332,36310.625942355,0
+IDE.US,D,20220811,000000,10.0916,10.2864,9.98447,10.0137,32235.0481931,0
+IDE.US,D,20220812,000000,10.0819,10.1111,10.0234,10.0819,35018.144232956,0
+IDE.US,D,20220815,000000,10.0234,10.0899,10.0137,10.0332,35186.505631162,0
+IDE.US,D,20220816,000000,10.0527,10.0721,10.0137,10.0429,30024.7915447,0
+IDE.US,D,20220817,000000,9.98447,10.004,9.90655,9.90655,38972.583903014,0
+IDE.US,D,20220818,000000,9.95525,10.0186,9.90655,9.96499,41104.81941566,0
+IDE.US,D,20220819,000000,9.91629,9.93577,9.83836,9.86758,33736.955056364,0
+IDE.US,D,20220822,000000,9.75069,9.81401,9.75069,9.77991,49590.644522799,0
+IDE.US,D,20220823,000000,9.76043,9.91629,9.75069,9.85784,33230.844267855,0
+IDE.US,D,20220824,000000,9.85784,9.90655,9.83836,9.89681,16068.247589758,0
+IDE.US,D,20220825,000000,9.93577,9.99421,9.88706,9.96499,16610.28916447,0
+IDE.US,D,20220826,000000,9.98447,9.99324,9.77017,9.78965,32727.81326102,0
+IDE.US,D,20220829,000000,9.76043,9.81888,9.75069,9.7994,21415.775170581,0
+IDE.US,D,20220830,000000,9.82862,9.82862,9.64354,9.64354,41722.828938343,0
+IDE.US,D,20220831,000000,9.6338,9.73121,9.6338,9.67276,21710.407617442,0
+IDE.US,D,20220901,000000,9.5851,9.61432,9.46918,9.56561,42374.716059445,0
+IDE.US,D,20220902,000000,9.66302,9.69225,9.56561,9.56561,29800.994076353,0
+IDE.US,D,20220906,000000,9.57535,9.6226,9.50717,9.54613,15622.705840847,0
+IDE.US,D,20220907,000000,9.51691,9.53639,9.4682,9.53639,52511.304144116,0
+IDE.US,D,20220908,000000,9.50717,9.6338,9.50717,9.5851,13098.311461648,0
+IDE.US,D,20220909,000000,9.65328,9.77017,9.65328,9.73121,24041.802345038,0
+IDE.US,D,20220912,000000,9.81888,9.87732,9.66302,9.87732,59806.280337115,0
+IDE.US,D,20220913,000000,9.76043,9.78965,9.53639,9.54613,38526.015560212,0
+IDE.US,D,20220914,000000,9.54613,9.5851,9.47794,9.54613,45478.10939345,0
+IDE.US,D,20220915,000000,9.47794,9.55967,9.40002,9.40976,23921.690859733,0
+IDE.US,D,20220916,000000,9.34157,9.34157,9.27338,9.31235,42665.24213074,0
+IDE.US,D,20220919,000000,9.2539,9.35131,9.2539,9.35131,22994.676575708,0
+IDE.US,D,20220920,000000,9.31235,9.35131,9.17598,9.17598,24275.8657523,0
+IDE.US,D,20220921,000000,9.18572,9.24416,9.05908,9.08831,26910.105677889,0
+IDE.US,D,20220922,000000,9.06882,9.06882,8.97142,8.97142,27803.242363494,0
+IDE.US,D,20220923,000000,8.86426,8.89349,8.78634,8.8253,110266.44988601,0
+IDE.US,D,20220926,000000,8.8253,8.89349,8.54281,8.64022,86914.518636064,0
+IDE.US,D,20220927,000000,8.67919,8.72779,8.49411,8.51359,40964.176052524,0
+IDE.US,D,20220928,000000,8.5623,8.73705,8.5623,8.72789,46185.432584693,0
+IDE.US,D,20220929,000000,8.67919,8.68893,8.52333,8.55255,30867.625129622,0
+IDE.US,D,20220930,000000,8.54281,8.65386,8.54281,8.611,62168.472881457,0
+IDE.US,D,20221003,000000,8.69,8.93,8.6884,8.85,47569,0
+IDE.US,D,20221004,000000,8.99,9.12,8.95,9.04,50822,0
+IDE.US,D,20221005,000000,9,9.03,8.7,8.75,237914,0
+IDE.US,D,20221006,000000,8.72,8.79,8.68,8.69,93947,0
+IDE.US,D,20221007,000000,8.67,8.679,8.53,8.56,72348,0
+IDE.US,D,20221010,000000,8.57,8.65,8.5,8.58,28662,0
+IDE.US,D,20221011,000000,8.56,8.598,8.47,8.48,30944,0
+IDE.US,D,20221012,000000,8.48,8.53,8.46,8.5,40531,0
+IDE.US,D,20221013,000000,8.39,8.63,8,8.57,97734,0
+IDE.US,D,20221014,000000,8.62,8.65,8.46,8.48,38467,0
+IDE.US,D,20221017,000000,8.64,8.73,8.63,8.65,88232,0
+IDE.US,D,20221018,000000,8.75,8.83,8.69,8.73,71568,0
+IDE.US,D,20221019,000000,8.73,8.73,8.65,8.69,45361,0
+IDE.US,D,20221020,000000,8.66,8.72,8.56,8.57,38332,0
+IDE.US,D,20221021,000000,8.53,8.77,8.53,8.75,24448,0
+IDE.US,D,20221024,000000,8.78,8.84,8.74,8.79,70556,0
+IDE.US,D,20221025,000000,8.9094,8.95,8.82,8.93,22025,0
+IDE.US,D,20221026,000000,8.95,9.07,8.95,9.03,109937,0
+IDE.US,D,20221027,000000,9.05,9.14,9.05,9.1,42290,0
+IDE.US,D,20221028,000000,9.08,9.15,9.08,9.13,19770,0
+IDE.US,D,20221031,000000,9.11,9.11,9.03,9.03,25591,0
+IDE.US,D,20221101,000000,9.12,9.2,9.0638,9.19,29625,0
+IDE.US,D,20221102,000000,9.15,9.2165,9,9,20893,0
+IDE.US,D,20221103,000000,8.94,9.004,8.9,8.96,30835,0
+IDE.US,D,20221104,000000,9.11,9.165,8.97,9.02,48239,0
+IDE.US,D,20221107,000000,9.07,9.115,9.03,9.09,47793,0
+IDE.US,D,20221108,000000,9.07,9.22,9.07,9.15,81677,0
+IDE.US,D,20221109,000000,9.07,9.1576,9.02,9.03,64403,0
+IDE.US,D,20221110,000000,9.16,9.37,9.16,9.34,47911,0
+IDE.US,D,20221111,000000,9.37,9.45,9.34,9.37,65870,0
+IDE.US,D,20221114,000000,9.37,9.44,9.33,9.34,44361,0
+IDE.US,D,20221115,000000,9.4,9.5,9.39,9.42,49855,0
+IDE.US,D,20221116,000000,9.37,9.47,9.37,9.42,74951,0
+IDE.US,D,20221117,000000,9.31,9.37,9.27,9.34,42716,0
+IDE.US,D,20221118,000000,9.36,9.44,9.36,9.39,47148,0
+IDE.US,D,20221121,000000,9.35,9.43,9.35,9.4,34483,0
+IDE.US,D,20221122,000000,9.44,9.51,9.44,9.5,52887,0
+IDE.US,D,20221123,000000,9.5,9.6,9.4716,9.57,85905,0
+IDE.US,D,20221125,000000,9.52,9.66,9.52,9.62,36102,0
+IDE.US,D,20221128,000000,9.62,9.64,9.4506,9.53,103745,0
+IDE.US,D,20221129,000000,9.49,9.55,9.49,9.52,27575,0
+IDE.US,D,20221130,000000,9.48,9.78,9.48,9.77,69637,0
+IDE.US,D,20221201,000000,9.77,9.9,9.77,9.87,78304,0
+IDE.US,D,20221202,000000,9.78,9.94,9.75,9.8971,50052,0
+IDE.US,D,20221205,000000,9.84,9.85,9.75,9.75,48901,0
+IDE.US,D,20221206,000000,9.75,9.83,9.75,9.78,125890,0
+IDE.US,D,20221207,000000,9.77,9.87,9.76,9.86,46343,0
+IDE.US,D,20221208,000000,9.82,9.91,9.82,9.87,37658,0
+IDE.US,D,20221209,000000,9.85,9.88,9.75,9.75,69973,0
+IDE.US,D,20221212,000000,9.75,9.82,9.74,9.82,40437,0
+IDE.US,D,20221213,000000,9.95,10,9.87,9.88,39914,0
+IDE.US,D,20221214,000000,9.88,9.94,9.8,9.86,61676,0
+IDE.US,D,20221215,000000,9.78,9.8204,9.66,9.68,57676,0
+IDE.US,D,20221216,000000,9.6,9.65,9.45,9.53,61735,0
+IDE.US,D,20221219,000000,9.52,9.66,9.46,9.47,49524,0
+IDE.US,D,20221220,000000,9.47,9.58,9.45,9.52,38302,0
+IDE.US,D,20221221,000000,9.58,9.5824,9.47,9.49,49974,0
+IDE.US,D,20221222,000000,9.45,9.4724,9.27,9.31,54201,0
+IDE.US,D,20221223,000000,9.3,9.41,9.3,9.38,43369,0
+IDE.US,D,20221227,000000,9.39,9.48,9.36,9.38,79795,0
+IDE.US,D,20221228,000000,9.38,9.4,9.28,9.3,47736,0
+IDE.US,D,20221229,000000,9.1,9.19,9.1,9.15,78916,0
+IDE.US,D,20221230,000000,9.13,9.17,9.11,9.17,51736,0
+IDE.US,D,20230103,000000,9.2,9.28,9.18,9.25,49019,0
+IDE.US,D,20230104,000000,9.3,9.44,9.3,9.41,49395,0
+IDE.US,D,20230105,000000,9.35,9.42,9.35,9.38,71458,0
+IDE.US,D,20230106,000000,9.44,9.59,9.37,9.57,33406,0
+IDE.US,D,20230109,000000,9.64,9.6871,9.62,9.65,20563,0
+IDE.US,D,20230110,000000,9.63,9.68,9.58,9.65,31102,0
+IDE.US,D,20230111,000000,9.65,9.73,9.65,9.7,59595,0
+IDE.US,D,20230112,000000,9.75,9.8,9.72,9.75,36743,0
+IDE.US,D,20230113,000000,9.71,9.82,9.69,9.82,37950,0
+IDE.US,D,20230117,000000,9.85,9.86,9.78,9.84,57699,0
+IDE.US,D,20230118,000000,9.86,9.94,9.73,9.73,51714,0
+IDE.US,D,20230119,000000,9.72,9.78,9.67,9.67,20052,0
+IDE.US,D,20230120,000000,9.67,9.825,9.66,9.76,23223,0
+IDE.US,D,20230123,000000,9.76,9.83,9.75,9.77,38755,0
+IDE.US,D,20230124,000000,9.9,9.9,9.7,9.7,51418,0
+IDE.US,D,20230125,000000,9.68,9.755,9.66,9.75,34769,0
+IDE.US,D,20230126,000000,9.75,9.85,9.75,9.81,32083,0
+IDE.US,D,20230127,000000,9.76,9.98,9.76,9.94,78399,0
+IDE.US,D,20230130,000000,9.9,10.08,9.9,10.01,41102,0
+IDE.US,D,20230131,000000,9.98,10.2671,9.93,10.18,112478,0
+IDE.US,D,20230201,000000,10.16,10.23,10,10.22,62757,0
+IDE.US,D,20230202,000000,10.28,10.28,10.16,10.2,41658,0
+IDE.US,D,20230203,000000,10.14,10.1499,10.01,10.01,44250,0
+IDE.US,D,20230206,000000,9.97,10,9.8,9.84,73561,0
+IDE.US,D,20230207,000000,9.81,9.9057,9.8,9.88,54802,0
+IDE.US,D,20230208,000000,9.86,10,9.82,9.84,24017,0
+IDE.US,D,20230209,000000,9.88,9.905,9.77,9.79,37270,0
+IDE.US,D,20230210,000000,9.75,9.87,9.75,9.85,22593,0
+IDE.US,D,20230213,000000,9.88,9.97,9.88,9.97,14351,0
+IDE.US,D,20230214,000000,9.9028,9.98,9.87,9.97,23398,0
+IDE.US,D,20230215,000000,9.9,9.99,9.86,9.99,16384,0
+IDE.US,D,20230216,000000,9.89,9.9363,9.89,9.9,21580,0
+IDE.US,D,20230217,000000,9.84,9.87,9.81,9.84,29020,0
+IDE.US,D,20230221,000000,9.8,9.85,9.75,9.77,39821,0
+IDE.US,D,20230222,000000,9.75,9.8,9.7007,9.75,20026,0
+IDE.US,D,20230223,000000,9.79,9.82,9.76,9.78,32681,0
+IDE.US,D,20230224,000000,9.75,9.89,9.66,9.8,37997,0
+IDE.US,D,20230227,000000,9.77,9.8333,9.71,9.72,36644,0
+IDE.US,D,20230228,000000,9.73,9.783,9.72,9.72,27351,0
+IDE.US,D,20230301,000000,9.72,9.75,9.68,9.69,31771,0
+IDE.US,D,20230302,000000,9.68,9.7799,9.68,9.71,54613,0
+IDE.US,D,20230303,000000,9.76,9.9,9.74,9.88,46544,0
+IDE.US,D,20230306,000000,9.88,9.95,9.82,9.85,60483,0
+IDE.US,D,20230307,000000,9.84,9.84,9.72,9.73,13279,0
+IDE.US,D,20230308,000000,9.74,9.7755,9.71,9.75,29609,0
+IDE.US,D,20230309,000000,9.73,9.8252,9.68,9.68,42847,0
+IDE.US,D,20230310,000000,9.71,9.71,9.53,9.58,39032,0
+IDE.US,D,20230313,000000,9.5,9.5698,9.41,9.41,44962,0
+IDE.US,D,20230314,000000,9.52,9.6031,9.475,9.55,44778,0
+IDE.US,D,20230315,000000,9.4,9.4,9.3,9.33,68104,0
+IDE.US,D,20230316,000000,9.3,9.53,9.29,9.43,39961,0
+IDE.US,D,20230317,000000,9.39,9.39,9.24,9.24,27923,0
+IDE.US,D,20230320,000000,9.27,9.4,9.27,9.33,56368,0
+IDE.US,D,20230321,000000,9.43,9.5045,9.38,9.41,28417,0
+IDE.US,D,20230322,000000,9.41,9.48,9.35,9.35,25499,0
+IDE.US,D,20230323,000000,9.36,9.4499,9.29,9.31,42268,0
+IDE.US,D,20230324,000000,9.27,9.3401,9.245,9.32,45740,0
+IDE.US,D,20230327,000000,9.32,9.4186,9.32,9.3801,41248,0
+IDE.US,D,20230328,000000,9.38,9.47,9.34,9.42,31175,0
+IDE.US,D,20230329,000000,9.49,9.56,9.49,9.56,51043,0
+IDE.US,D,20230330,000000,9.62,9.65,9.58,9.64,24708,0
+IDE.US,D,20230331,000000,9.64,9.71,9.64,9.65,61364,0
+IDE.US,D,20230403,000000,9.43,9.54,9.43,9.46,38133,0
+IDE.US,D,20230404,000000,9.46,9.464,9.39,9.41,47354,0
+IDE.US,D,20230405,000000,9.34,9.385,9.32,9.32,55971,0
+IDE.US,D,20230406,000000,9.29,9.45,9.29,9.41,93493,0
+IDE.US,D,20230410,000000,9.37,9.49,9.37,9.43,30628,0
+IDE.US,D,20230411,000000,9.48,9.49,9.45,9.46,22534,0
+IDE.US,D,20230412,000000,9.5,9.57,9.44,9.44,31102,0
+IDE.US,D,20230413,000000,9.53,9.6,9.5,9.56,29704,0
+IDE.US,D,20230414,000000,9.57,9.6,9.46,9.53,40451,0
+IDE.US,D,20230417,000000,9.58,9.72,9.5379,9.72,52512,0
+IDE.US,D,20230418,000000,9.7,9.84,9.64,9.69,45095,0
+IDE.US,D,20230419,000000,9.66,9.8,9.66,9.71,84508,0
+IDE.US,D,20230420,000000,9.65,9.72,9.3019,9.59,43008,0
+IDE.US,D,20230421,000000,9.57,9.62,9.52,9.58,8226,0
+IDE.US,D,20230424,000000,9.55,9.62,9.53,9.56,44451,0
+IDE.US,D,20230425,000000,9.48,9.52,9.41,9.41,16945,0
+IDE.US,D,20230426,000000,9.42,9.44,9.33,9.36,18817,0
+IDE.US,D,20230427,000000,9.34,9.4601,9.34,9.45,23122,0
+IDE.US,D,20230428,000000,9.44,9.53,9.44,9.48,15122,0
+IDE.US,D,20230501,000000,9.42,9.55,9.42,9.52,33525,0
+IDE.US,D,20230502,000000,9.53,9.53,9.36,9.4,44601,0
+IDE.US,D,20230503,000000,9.39,9.47,9.38,9.39,23683,0
+IDE.US,D,20230504,000000,9.33,9.4484,9.33,9.38,37603,0
+IDE.US,D,20230505,000000,9.39,9.479,9.39,9.44,35884,0
+IDE.US,D,20230508,000000,9.4,9.4639,9.39,9.43,51049,0
+IDE.US,D,20230509,000000,9.43,9.52,9.43,9.51,81660,0
+IDE.US,D,20230510,000000,9.52,9.61,9.52,9.54,83062,0
+IDE.US,D,20230511,000000,9.53,9.61,9.53,9.54,24872,0
+IDE.US,D,20230512,000000,9.55,9.63,9.53,9.54,86851,0
+IDE.US,D,20230515,000000,9.56,9.61,9.54,9.58,81712,0
+IDE.US,D,20230516,000000,9.57,9.6,9.56,9.59,84663,0
+IDE.US,D,20230517,000000,9.57,9.705,9.57,9.66,57825,0
+IDE.US,D,20230518,000000,9.66,9.6769,9.6,9.65,23609,0
+IDE.US,D,20230519,000000,9.67,9.71,9.62,9.64,35285,0
+IDE.US,D,20230522,000000,9.63,9.6734,9.6,9.6,49112,0
+IDE.US,D,20230523,000000,9.58,9.6,9.49,9.49,87559,0
+IDE.US,D,20230524,000000,9.46,9.4701,9.32,9.32,46406,0
+IDE.US,D,20230525,000000,9.32,9.35,9.27,9.28,54220,0
+IDE.US,D,20230526,000000,9.29,9.372,9.29,9.33,38508,0
+IDE.US,D,20230530,000000,9.3,9.39,9.3,9.33,82301,0
+IDE.US,D,20230531,000000,9.29,9.33,9.23,9.27,63050,0
+IDE.US,D,20230601,000000,9.25,9.3,9.25,9.25,96941,0
+IDE.US,D,20230602,000000,9.34,9.54,9.32,9.51,116912,0
+IDE.US,D,20230605,000000,9.53,9.5791,9.48,9.48,28859,0
+IDE.US,D,20230606,000000,9.46,9.55,9.46,9.55,31591,0
+IDE.US,D,20230607,000000,9.52,9.61,9.5,9.58,48604,0
+IDE.US,D,20230608,000000,9.54,9.63,9.525,9.63,71148,0
+IDE.US,D,20230609,000000,9.59,9.645,9.5436,9.61,35861,0
+IDE.US,D,20230612,000000,9.58,9.69,9.58,9.67,56820,0
+IDE.US,D,20230613,000000,9.69,9.77,9.677,9.76,47220,0
+IDE.US,D,20230614,000000,9.78,9.93,9.78,9.86,56511,0
+IDE.US,D,20230615,000000,9.85,10.0499,9.85,10,36536,0
+IDE.US,D,20230616,000000,10.03,10.11,10,10.08,49526,0
+IDE.US,D,20230620,000000,10.08,10.08,10.01,10.07,62948,0
+IDE.US,D,20230621,000000,10.02,10.04,9.982,10,31843,0
+IDE.US,D,20230622,000000,9.94,9.97,9.82,9.91,32606,0
+IDE.US,D,20230623,000000,9.88,9.88,9.63,9.65,55985,0
+IDE.US,D,20230626,000000,9.64,9.75,9.53,9.68,33589,0
+IDE.US,D,20230627,000000,9.69,9.81,9.69,9.8,70824,0
+IDE.US,D,20230628,000000,9.8,9.8,9.77,9.77,42004,0
+IDE.US,D,20230629,000000,9.73,9.87,9.71,9.8,58456,0
+IDE.US,D,20230630,000000,9.84,9.9,9.84,9.87,43754,0
+IDE.US,D,20230703,000000,9.67,9.7191,9.57,9.68,78330,0
+IDE.US,D,20230705,000000,9.62,9.68,9.62,9.65,21787,0
+IDE.US,D,20230706,000000,9.54,9.59,9.47,9.47,44244,0
+IDE.US,D,20230707,000000,9.48,9.61,9.48,9.58,32303,0
+IDE.US,D,20230710,000000,9.57,9.6036,9.53,9.55,73937,0
+IDE.US,D,20230711,000000,9.61,9.67,9.58,9.64,51257,0
+IDE.US,D,20230712,000000,9.7,9.81,9.7,9.76,37316,0
+IDE.US,D,20230713,000000,9.8,9.85,9.77,9.82,34741,0
+IDE.US,D,20230714,000000,9.82,9.83,9.77,9.81,65582,0
+IDE.US,D,20230717,000000,9.82,9.8499,9.76,9.82,66949,0
+IDE.US,D,20230718,000000,9.78,9.87,9.78,9.83,50613,0
+IDE.US,D,20230719,000000,9.81,9.89,9.805,9.85,52667,0
+IDE.US,D,20230720,000000,9.76,9.91,9.76,9.89,51259,0
+IDE.US,D,20230721,000000,9.9,10.0296,9.85,9.99,47249,0
+IDE.US,D,20230724,000000,9.98,10.09,9.98,10.08,33192,0
+IDE.US,D,20230725,000000,10.07,10.25,10.07,10.21,124048,0
+IDE.US,D,20230726,000000,10.15,10.25,10.15,10.22,25591,0
+IDE.US,D,20230727,000000,10.24,10.25,10.15,10.15,48467,0
+IDE.US,D,20230728,000000,10.2,10.215,10.15,10.16,28977,0
+IDE.US,D,20230731,000000,10.17,10.3,10.1575,10.29,75532,0
+IDE.US,D,20230801,000000,10.2,10.23,10.1,10.12,48817,0
+IDE.US,D,20230802,000000,10.04,10.1,9.94,9.94,63196,0
+IDE.US,D,20230803,000000,9.91,9.98,9.82,9.85,55507,0
+IDE.US,D,20230804,000000,9.9,9.94,9.83,9.83,48774,0
+IDE.US,D,20230807,000000,9.85,9.9,9.84,9.87,30809,0
+IDE.US,D,20230808,000000,9.76,9.89,9.76,9.86,38938,0
+IDE.US,D,20230809,000000,9.88,9.9499,9.88,9.89,35797,0
+IDE.US,D,20230810,000000,9.95,10.01,9.93,9.93,27358,0
+IDE.US,D,20230811,000000,9.89,9.99,9.89,9.925,41446,0
+IDE.US,D,20230814,000000,9.93,10.1,9.8601,9.87,29251,0
+IDE.US,D,20230815,000000,9.83,9.9547,9.79,9.79,28835,0
+IDE.US,D,20230816,000000,9.77,9.86,9.74,9.74,19774,0
+IDE.US,D,20230817,000000,9.76,9.8,9.66,9.66,22961,0
+IDE.US,D,20230818,000000,9.63,9.7,9.63,9.66,17537,0
+IDE.US,D,20230821,000000,9.7,9.7,9.63,9.68,19418,0
+IDE.US,D,20230822,000000,9.71,9.7459,9.69,9.7,13411,0
+IDE.US,D,20230823,000000,9.72,9.83,9.72,9.82,21928,0
+IDE.US,D,20230824,000000,9.82,9.87,9.73,9.73,29137,0
+IDE.US,D,20230825,000000,9.78,9.835,9.726,9.79,39701,0
+IDE.US,D,20230828,000000,9.84,9.93,9.84,9.87,23876,0
+IDE.US,D,20230829,000000,9.9,10.02,9.9,10.01,23524,0
+IDE.US,D,20230830,000000,10.04,10.04,9.98,10.01,25807,0
+IDE.US,D,20230831,000000,10.04,10.07,9.97,9.97,16404,0
+IDE.US,D,20230901,000000,10.02,10.0544,9.96,9.96,16299,0
+IDE.US,D,20230905,000000,9.98,9.98,9.8,9.83,32225,0
+IDE.US,D,20230906,000000,9.78,9.85,9.7,9.7,39413,0
+IDE.US,D,20230907,000000,9.69,9.74,9.69,9.69,19258,0
+IDE.US,D,20230908,000000,9.7,9.763,9.69,9.74,46242,0
+IDE.US,D,20230911,000000,9.79,9.79,9.7,9.71,28783,0
+IDE.US,D,20230912,000000,9.65,9.75,9.65,9.68,25412,0
+IDE.US,D,20230913,000000,9.67,9.71,9.59,9.6,27724,0
+IDE.US,D,20230914,000000,9.64,9.6647,9.6,9.64,13978,0
+IDE.US,D,20230915,000000,9.65,9.69,9.56,9.58,43073,0
+IDE.US,D,20230918,000000,9.56,9.644,9.56,9.58,26067,0
+IDE.US,D,20230919,000000,9.62,9.68,9.6,9.61,32353,0
+IDE.US,D,20230920,000000,9.62,9.72,9.62,9.62,21558,0
+IDE.US,D,20230921,000000,9.54,9.55,9.5,9.5,27252,0
+IDE.US,D,20230922,000000,9.5,9.7503,9.5,9.55,96052,0
+IDE.US,D,20230925,000000,9.49,9.645,9.49,9.61,36771,0
+IDE.US,D,20230926,000000,9.56,9.6,9.41,9.45,15599,0
+IDE.US,D,20230927,000000,9.47,9.53,9.41,9.45,20939,0
+IDE.US,D,20230928,000000,9.49,9.54,9.4506,9.51,24129,0
+IDE.US,D,20230929,000000,9.55,9.641,9.43,9.43,78618,0
+IDE.US,D,20231002,000000,9.26,9.37,9.12,9.13,32909,0
+IDE.US,D,20231003,000000,9.04,9.115,9,9,27712,0
+IDE.US,D,20231004,000000,9,9,8.86,8.89,58325,0
+IDE.US,D,20231005,000000,8.85,9.08,8.85,8.87,24906,0
+IDE.US,D,20231006,000000,8.85,9.0099,8.85,8.98,32465,0
+IDE.US,D,20231009,000000,8.95,9.0077,8.95,8.97,36748,0
+IDE.US,D,20231010,000000,9.01,9.14,9.01,9.1,74589,0
+IDE.US,D,20231011,000000,9.16,9.2,9.14,9.2,13937,0
+IDE.US,D,20231012,000000,9.2,9.2,9.13,9.16,49282,0
+IDE.US,D,20231013,000000,9.18,9.19,9.0702,9.16,27313,0
+IDE.US,D,20231016,000000,9.21,9.2499,9.1288,9.2,44306,0
+IDE.US,D,20231017,000000,9.17,9.26,9.16,9.2,49686,0
+IDE.US,D,20231018,000000,9.2,9.234,9.1,9.13,17428,0
+IDE.US,D,20231019,000000,9.1,9.1,8.98,8.98,11995,0
+IDE.US,D,20231020,000000,8.96,8.9995,8.86,8.86,15580,0
+IDE.US,D,20231023,000000,8.82,8.84,8.75,8.76,24908,0
+IDE.US,D,20231024,000000,8.78,8.83,8.76,8.81,28672,0
+IDE.US,D,20231025,000000,8.77,8.78,8.68,8.69,32956,0
+IDE.US,D,20231026,000000,8.7,8.752,8.62,8.62,45280,0
+IDE.US,D,20231027,000000,8.68,8.7,8.61,8.65,76417,0
+IDE.US,D,20231030,000000,8.71,8.84,8.69,8.79,25551,0
+IDE.US,D,20231031,000000,8.8,8.89,8.8,8.85,33801,0
+IDE.US,D,20231101,000000,8.88,8.945,8.86,8.94,20796,0
+IDE.US,D,20231102,000000,9.03,9.24,9.03,9.21,39041,0
+IDE.US,D,20231103,000000,9.28,9.3907,9.28,9.31,33111,0
+IDE.US,D,20231106,000000,9.33,9.3603,9.23,9.24,21805,0
+IDE.US,D,20231107,000000,9.24,9.2939,9.18,9.24,13332,0
+IDE.US,D,20231108,000000,9.26,9.26,9.19,9.21,24782,0
+IDE.US,D,20231109,000000,9.27,9.28,9.1,9.15,45709,0
+IDE.US,D,20231110,000000,9.2,9.28,9.16,9.28,17820,0
+IDE.US,D,20231113,000000,9.27,9.33,9.26,9.33,12456,0
+IDE.US,D,20231114,000000,9.42,9.55,9.42,9.54,26362,0
+IDE.US,D,20231115,000000,9.57,9.629,9.57,9.61,21356,0
+IDE.US,D,20231116,000000,9.64,9.6956,9.6,9.63,28922,0
+IDE.US,D,20231117,000000,9.65,9.68,9.63,9.64,22339,0
+IDE.US,D,20231120,000000,9.63,9.6834,9.62,9.64,26509,0
+IDE.US,D,20231121,000000,9.61,9.69,9.61,9.67,16702,0
+IDE.US,D,20231122,000000,9.7,9.7,9.603,9.63,49804,0
+IDE.US,D,20231124,000000,9.62,9.7126,9.62,9.7,12117,0
+IDE.US,D,20231127,000000,9.71,9.71,9.6121,9.63,27119,0
+IDE.US,D,20231128,000000,9.58,9.67,9.58,9.58,33886,0
+IDE.US,D,20231129,000000,9.62,9.65,9.6,9.65,38430,0
+IDE.US,D,20231130,000000,9.64,9.7,9.6246,9.67,26644,0
+IDE.US,D,20231201,000000,9.67,9.7599,9.67,9.72,30617,0
+IDE.US,D,20231204,000000,9.71,9.72,9.675,9.7,39190,0
+IDE.US,D,20231205,000000,9.67,9.6991,9.62,9.63,38417,0
+IDE.US,D,20231206,000000,9.7,9.93,9.7,9.93,128293,0
+IDE.US,D,20231207,000000,9.97,10.06,9.95,9.97,47398,0
+IDE.US,D,20231208,000000,9.99,10,9.9013,10,17823,0
+IDE.US,D,20231211,000000,10,10.02,9.93,9.93,23724,0
+IDE.US,D,20231212,000000,9.97,10.045,9.95,9.98,42070,0
+IDE.US,D,20231213,000000,10.02,10.05,9.93,10.02,36048,0
+IDE.US,D,20231214,000000,10.07,10.19,10.0639,10.12,27720,0
+IDE.US,D,20231215,000000,10.2,10.3,10.0746,10.11,44721,0
+IDE.US,D,20231218,000000,10.21,10.21,10.03,10.07,30065,0
+IDE.US,D,20231219,000000,10.1,10.16,10.09,10.14,55753,0
+IDE.US,D,20231220,000000,10.13,10.19,10.08,10.08,51537,0
+IDE.US,D,20231221,000000,10.07,10.14,10.05,10.09,28865,0
+IDE.US,D,20231222,000000,10.12,10.27,10.12,10.14,29579,0
+IDE.US,D,20231226,000000,10.17,10.3,10.17,10.24,40188,0
+IDE.US,D,20231227,000000,10.26,10.2672,10.2,10.23,40867,0
+IDE.US,D,20231228,000000,10.01,10.08,10.01,10.03,20917,0
+IDE.US,D,20231229,000000,10.22,10.27,10.18,10.18,43363,0
+IDE.US,D,20240102,000000,10.15,10.3,10.01,10.27,50451,0
+IDE.US,D,20240103,000000,10.12,10.2,9.96,10.05,41751,0
+IDE.US,D,20240104,000000,10,10.1,10,10.04,36775,0
+IDE.US,D,20240105,000000,10.07,10.08,9.98,9.98,51270,0
+IDE.US,D,20240108,000000,10.03,10.03,9.93,9.94,68244,0
+IDE.US,D,20240109,000000,9.91,10.12,9.91,10.08,37490,0
+IDE.US,D,20240110,000000,10.15,10.15,10.0212,10.07,17035,0
+IDE.US,D,20240111,000000,10.1,10.13,9.98,10.06,18715,0
+IDE.US,D,20240112,000000,10.1,10.2092,10.04,10.18,18477,0
+IDE.US,D,20240116,000000,10.19,10.193,9.97,9.99,42381,0
+IDE.US,D,20240117,000000,9.94,9.94,9.73,9.86,43375,0
+IDE.US,D,20240118,000000,9.9,9.93,9.83,9.83,20965,0
+IDE.US,D,20240119,000000,9.89,9.8998,9.83,9.84,10689,0
+IDE.US,D,20240122,000000,9.85,9.93,9.83,9.83,81558,0
+IDE.US,D,20240123,000000,9.8,9.8899,9.8,9.84,20140,0
+IDE.US,D,20240124,000000,9.94,9.9799,9.85,9.88,50374,0
+IDE.US,D,20240125,000000,9.87,9.9348,9.87,9.93,11790,0
+IDE.US,D,20240126,000000,9.98,10.05,9.87,9.99,31882,0
+IDE.US,D,20240129,000000,9.97,10.13,9.91,10.09,17161,0
+IDE.US,D,20240130,000000,10.04,10.08,9.96,10.02,13186,0
+IDE.US,D,20240131,000000,10.01,10.0211,9.93,9.96,24217,0
+IDE.US,D,20240201,000000,9.96,10.0409,9.94,10.03,23021,0
+IDE.US,D,20240202,000000,10.02,10.02,9.89,9.89,43610,0
+IDE.US,D,20240205,000000,9.9,9.945,9.82,9.89,51834,0
+IDE.US,D,20240206,000000,9.9,9.99,9.9,9.93,20331,0
+IDE.US,D,20240207,000000,9.94,10.02,9.85,9.94,46005,0
+IDE.US,D,20240208,000000,10,10.01,9.9,9.92,32824,0
+IDE.US,D,20240209,000000,9.99,9.99,9.88,9.92,26132,0
+IDE.US,D,20240212,000000,9.97,10.0698,9.97,9.99,22090,0
+IDE.US,D,20240213,000000,9.93,9.94,9.83,9.86,23054,0
+IDE.US,D,20240214,000000,9.92,10.03,9.92,9.95,35875,0
+IDE.US,D,20240215,000000,10.01,10.01,9.96,9.965,12998,0
+IDE.US,D,20240216,000000,9.96,9.97,9.94,9.94,26051,0
+IDE.US,D,20240220,000000,9.96,9.97,9.92,9.93,22099,0
+IDE.US,D,20240221,000000,9.95,9.998,9.95,9.97,24993,0
+IDE.US,D,20240222,000000,10.02,10.04,10.01,10.02,17428,0
+IDE.US,D,20240223,000000,10.02,10.0992,10,10.04,31730,0
+IDE.US,D,20240226,000000,10.06,10.06,9.95,9.95,22791,0
+IDE.US,D,20240227,000000,10,10.0299,9.97,9.99,43381,0
+IDE.US,D,20240228,000000,9.99,10.03,9.95,9.96,37197,0
+IDE.US,D,20240229,000000,10,10.05,10,10.04,28956,0
+IDE.US,D,20240301,000000,10.05,10.15,10.05,10.13,26597,0
+IDE.US,D,20240304,000000,10.06,10.145,10.06,10.139,21332,0
+IDE.US,D,20240305,000000,10.15,10.2,10.13,10.14,85037,0
+IDE.US,D,20240306,000000,10.2,10.2432,10.2,10.2291,52654,0
+IDE.US,D,20240307,000000,10.22,10.2898,10,10.26,70192,0
+IDE.US,D,20240308,000000,10.29,10.36,10.29,10.31,21129,0
+IDE.US,D,20240311,000000,10.28,10.345,10.27,10.33,69200,0
+IDE.US,D,20240312,000000,10.36,10.37,10.332,10.34,43374,0
+IDE.US,D,20240313,000000,10.34,10.3899,10.33,10.34,20393,0
+IDE.US,D,20240314,000000,10.33,10.38,10.19,10.19,22146,0
+IDE.US,D,20240315,000000,10.21,10.2553,10.17,10.17,21205,0
+IDE.US,D,20240318,000000,10.22,10.2549,10.19,10.19,33696,0
+IDE.US,D,20240319,000000,10.16,10.23,10.1569,10.2,24573,0
+IDE.US,D,20240320,000000,10.24,10.34,10.21,10.33,49677,0
+IDE.US,D,20240321,000000,10.34,10.4,10.34,10.39,26713,0
+IDE.US,D,20240322,000000,10.44,10.46,10.38,10.42,26514,0
+IDE.US,D,20240325,000000,10.43,10.4576,10.38,10.39,22059,0
+IDE.US,D,20240326,000000,10.38,10.42,10.32,10.32,48048,0
+IDE.US,D,20240327,000000,10.33,10.4,10.33,10.4,43486,0
+IDE.US,D,20240328,000000,10.37,10.52,10.37,10.52,66802,0
+IDE.US,D,20240401,000000,10.35,10.35,10.18,10.19,42903,0
+IDE.US,D,20240402,000000,10.18,10.18,10.09,10.115,41073,0
+IDE.US,D,20240403,000000,10.11,10.19,10.11,10.19,32961,0
+IDE.US,D,20240404,000000,10.25,10.315,10.25,10.28,58953,0
+IDE.US,D,20240405,000000,10.29,10.46,10.29,10.39,54135,0
+IDE.US,D,20240408,000000,10.45,10.49,10.39,10.47,27454,0
+IDE.US,D,20240409,000000,10.54,10.59,10.465,10.58,69374,0
+IDE.US,D,20240410,000000,10.53,10.56,10.44,10.44,40702,0
+IDE.US,D,20240411,000000,10.5,10.55,10.46,10.55,34548,0
+IDE.US,D,20240412,000000,10.55,10.55,10.38,10.46,28177,0
+IDE.US,D,20240415,000000,10.53,10.55,10.26,10.36,52440,0
+IDE.US,D,20240416,000000,10.3,10.32,10.24,10.26,40631,0
+IDE.US,D,20240417,000000,10.3,10.38,10.3,10.35,61086,0
+IDE.US,D,20240418,000000,10.4,10.4,10.3101,10.33,21409,0
+IDE.US,D,20240419,000000,10.36,10.36,10.28,10.29,54997,0
+IDE.US,D,20240422,000000,10.38,10.39,10.305,10.38,55045,0
+IDE.US,D,20240423,000000,10.38,10.42,10.38,10.4,42297,0
+IDE.US,D,20240424,000000,10.36,10.41,10.31,10.31,61415,0
+IDE.US,D,20240425,000000,10.26,10.3,10.07,10.15,32271,0
+IDE.US,D,20240426,000000,10.18,10.2,10.15,10.18,34957,0
+IDE.US,D,20240429,000000,10.21,10.2764,10.18,10.19,45737,0
+IDE.US,D,20240430,000000,10.19,10.19,10.07,10.08,76953,0
+IDE.US,D,20240501,000000,9.97,9.99,9.87,9.88,87935,0
+IDE.US,D,20240502,000000,9.91,9.97,9.89,9.92,46545,0
+IDE.US,D,20240503,000000,10.01,10.05,9.97,10,52572,0
+IDE.US,D,20240506,000000,10.04,10.0765,9.99,10.02,56383,0
+IDE.US,D,20240507,000000,10.05,10.16,10.0401,10.07,76189,0
+IDE.US,D,20240508,000000,10.05,10.085,10.03,10.07,76448,0
+IDE.US,D,20240509,000000,10.12,10.1201,10.1,10.11,56565,0
+IDE.US,D,20240510,000000,10.18,10.18,10.0701,10.12,59064,0
+IDE.US,D,20240513,000000,10.18,10.2,10.07,10.09,47646,0
+IDE.US,D,20240514,000000,10.12,10.19,10.12,10.19,64375,0
+IDE.US,D,20240515,000000,10.23,10.2799,10.17,10.25,58700,0
+IDE.US,D,20240516,000000,10.28,10.36,10.16,10.23,67000,0
+IDE.US,D,20240517,000000,10.27,10.27,10.13,10.22,63596,0
+IDE.US,D,20240520,000000,10.18,10.26,10.18,10.25,29174,0
+IDE.US,D,20240521,000000,10.28,10.38,10.26,10.38,76782,0
+IDE.US,D,20240522,000000,10.47,10.475,10.3,10.36,70130,0
+IDE.US,D,20240523,000000,10.37,10.42,10.17,10.18,55083,0
+IDE.US,D,20240524,000000,10.24,10.54,10.24,10.54,171014,0
+IDE.US,D,20240528,000000,10.55,10.5501,10.44,10.49,65437,0
+IDE.US,D,20240529,000000,10.49,10.49,10.32,10.32,135152,0
+IDE.US,D,20240530,000000,10.32,10.43,10.3,10.43,59756,0
+IDE.US,D,20240531,000000,10.5,10.54,10.44,10.54,42780,0
+IDE.US,D,20240603,000000,10.48,10.53,10.32,10.39,63241,0
+IDE.US,D,20240604,000000,10.36,10.38,10.34,10.38,45983,0
+IDE.US,D,20240605,000000,10.38,10.4,10.31,10.32,36237,0
+IDE.US,D,20240606,000000,10.37,10.44,10.35,10.4,54471,0
+IDE.US,D,20240607,000000,10.32,10.42,10.23,10.29,61022,0
+IDE.US,D,20240610,000000,10.3,10.33,10.25,10.33,21732,0
+IDE.US,D,20240611,000000,10.24,10.3356,10.24,10.3,34247,0
+IDE.US,D,20240612,000000,10.33,10.44,10.24,10.34,111032,0
+IDE.US,D,20240613,000000,10.37,10.4088,10.27,10.29,30065,0
+IDE.US,D,20240614,000000,10.26,10.35,10.22,10.25,30647,0
+IDE.US,D,20240617,000000,10.22,10.25,10.15,10.2,54286,0
+IDE.US,D,20240618,000000,10.21,10.3132,10.18,10.24,30362,0
+IDE.US,D,20240620,000000,10.24,10.38,10.2175,10.37,31784,0
+IDE.US,D,20240621,000000,10.4,10.42,10.3,10.35,52064,0
+IDE.US,D,20240624,000000,10.41,10.43,10.31,10.31,33381,0
+IDE.US,D,20240625,000000,10.38,10.38,10.3,10.32,33392,0
+IDE.US,D,20240626,000000,10.35,10.3999,10.2,10.21,73253,0
+IDE.US,D,20240627,000000,10.25,10.3033,10.23,10.24,26803,0
+IDE.US,D,20240628,000000,10.25,10.38,10.23,10.23,71603,0
+IDE.US,D,20240701,000000,10.22,10.3,10.17,10.21,25231,0
+IDE.US,D,20240702,000000,10.21,10.2793,10.2,10.24,29309,0
+IDE.US,D,20240703,000000,10.28,10.3387,10.26,10.26,25082,0
+IDE.US,D,20240705,000000,10.32,10.35,10.28,10.35,67237,0
+IDE.US,D,20240708,000000,10.32,10.379,10.2775,10.29,52665,0
+IDE.US,D,20240709,000000,10.32,10.3699,10.25,10.29,45238,0
+IDE.US,D,20240710,000000,10.35,10.35,10.25,10.29,29073,0
+IDE.US,D,20240711,000000,10.36,10.41,10.36,10.39,40594,0
+IDE.US,D,20240712,000000,10.45,10.5824,10.4286,10.56,26174,0
+IDE.US,D,20240715,000000,10.59,10.59,10.52,10.54,48464,0
+IDE.US,D,20240716,000000,10.55,10.68,10.55,10.68,76192,0
+IDE.US,D,20240717,000000,10.66,10.66,10.61,10.62,44904,0
+IDE.US,D,20240718,000000,10.63,10.67,10.5,10.51,43337,0
+IDE.US,D,20240719,000000,10.55,10.57,10.4,10.47,47009,0
+IDE.US,D,20240722,000000,10.48,10.5789,10.4201,10.52,72931,0
+IDE.US,D,20240723,000000,10.51,10.58,10.5,10.55,61947,0
+IDE.US,D,20240724,000000,10.53,10.53,10.4,10.405,50661,0
+IDE.US,D,20240725,000000,10.41,10.45,10.31,10.32,56300,0
+IDE.US,D,20240726,000000,10.39,10.42,10.3,10.3,93601,0
+IDE.US,D,20240729,000000,10.36,10.39,10.3248,10.35,21905,0
+IDE.US,D,20240730,000000,10.36,10.45,10.36,10.4219,41479,0
+IDE.US,D,20240731,000000,10.49,10.58,10.445,10.56,46710,0
+IDE.US,D,20240801,000000,10.49,10.49,10.34,10.34,48760,0
+IDE.US,D,20240802,000000,10.3,10.3,10.1711,10.19,52394,0
+IDE.US,D,20240805,000000,9.9,9.9699,9.8416,9.88,70971,0
+IDE.US,D,20240806,000000,9.92,10.07,9.92,10.06,26097,0
+IDE.US,D,20240807,000000,10.18,10.23,10.146,10.15,45344,0
+IDE.US,D,20240808,000000,10.25,10.25,10.12,10.12,30093,0
+IDE.US,D,20240809,000000,10.13,10.2999,10.13,10.23,26571,0
+IDE.US,D,20240812,000000,10.29,10.3,10.16,10.23,41621,0
+IDE.US,D,20240813,000000,10.25,10.3,10.2,10.29,19594,0
+IDE.US,D,20240814,000000,10.35,10.4,10.35,10.4,37343,0
+IDE.US,D,20240815,000000,10.45,10.57,10.45,10.515,56882,0
+IDE.US,D,20240816,000000,10.54,10.54,10.4502,10.54,35118,0
+IDE.US,D,20240819,000000,10.49,10.53,10.35,10.515,32560,0
+IDE.US,D,20240820,000000,10.55,10.7,10.525,10.65,49771,0
+IDE.US,D,20240821,000000,10.7,10.73,10.65,10.73,49727,0
+IDE.US,D,20240822,000000,10.75,10.77,10.74,10.7501,55053,0
+IDE.US,D,20240823,000000,10.84,10.88,10.76,10.88,70013,0
+IDE.US,D,20240826,000000,10.93,10.95,10.86,10.93,85391,0
+IDE.US,D,20240827,000000,10.91,10.91,10.78,10.81,75799,0
+IDE.US,D,20240828,000000,10.79,10.8837,10.77,10.82,50147,0
+IDE.US,D,20240829,000000,10.88,10.94,10.7501,10.84,45155,0
+IDE.US,D,20240830,000000,10.87,10.93,10.8133,10.86,59542,0
+IDE.US,D,20240903,000000,10.76,10.7999,10.71,10.71,22551,0
+IDE.US,D,20240904,000000,10.63,10.7,10.53,10.58,56441,0
+IDE.US,D,20240905,000000,10.66,10.72,10.56,10.61,78765,0
+IDE.US,D,20240906,000000,10.58,10.669,10.32,10.38,45138,0
+IDE.US,D,20240909,000000,10.37,10.59,10.35,10.56,49555,0
+IDE.US,D,20240910,000000,10.56,10.63,10.41,10.41,56401,0
+IDE.US,D,20240911,000000,10.45,10.49,10.3401,10.44,46950,0
+IDE.US,D,20240912,000000,10.49,10.74,10.49,10.73,35851,0
+IDE.US,D,20240913,000000,10.76,10.775,10.73,10.77,44800,0
+IDE.US,D,20240916,000000,10.82,10.8687,10.8,10.81,52605,0
+IDE.US,D,20240917,000000,10.85,10.89,10.76,10.87,37152,0
+IDE.US,D,20240918,000000,10.89,10.9038,10.8178,10.879,34984,0
+IDE.US,D,20240919,000000,10.97,10.9744,10.8695,10.93,48525,0
+IDE.US,D,20240920,000000,10.96,10.9658,10.8,10.9,47909,0
+IDE.US,D,20240923,000000,10.95,11.17,10.925,11.17,82181,0
+IDE.US,D,20240924,000000,11.18,11.18,11.065,11.09,110133,0
+IDE.US,D,20240925,000000,11.15,11.19,11.05,11.1,162103,0
+IDE.US,D,20240926,000000,11.21,11.215,11.14,11.19,53057,0
+IDE.US,D,20240927,000000,11.21,11.3,11.1032,11.3,55959,0
+IDE.US,D,20240930,000000,11.33,11.38,11.3,11.36,93254,0
+IDE.US,D,20241001,000000,11.3,11.3,11.23,11.25,46312,0
+IDE.US,D,20241002,000000,11.29,11.29,11.1,11.14,49824,0
+IDE.US,D,20241003,000000,11.07,11.1144,11,11.02,51368,0
+IDE.US,D,20241004,000000,11.14,11.14,11.05,11.11,49524,0
+IDE.US,D,20241007,000000,11.15,11.18,10.985,11.05,64593,0
+IDE.US,D,20241008,000000,11.14,11.14,11,11.05,44338,0
+IDE.US,D,20241009,000000,11.11,11.19,11.0984,11.14,36107,0
+IDE.US,D,20241010,000000,11.17,11.17,11,11.03,90206,0
+IDE.US,D,20241011,000000,11.06,11.07,11,11.05,46771,0
+IDE.US,D,20241014,000000,11.05,11.19,11.0401,11.19,58668,0
+IDE.US,D,20241015,000000,11.19,11.2355,11.15,11.19,55532,0
+IDE.US,D,20241016,000000,11.26,11.3,11.1454,11.19,37181,0
+IDE.US,D,20241017,000000,11.27,11.38,11.2001,11.33,81161,0
+IDE.US,D,20241018,000000,11.4,11.5,11.3299,11.5,49778,0
+IDE.US,D,20241021,000000,11.49,11.62,11.46,11.62,62614,0
+IDE.US,D,20241022,000000,11.65,11.76,11.63,11.75,85841,0
+IDE.US,D,20241023,000000,11.74,11.766,11.6,11.63,83391,0
+IDE.US,D,20241024,000000,11.68,11.68,11.425,11.45,70625,0
+IDE.US,D,20241025,000000,11.52,11.61,11.45,11.61,48408,0
+IDE.US,D,20241028,000000,11.61,11.75,11.61,11.68,47845,0
+IDE.US,D,20241029,000000,11.68,11.69,11.59,11.65,62332,0
+IDE.US,D,20241030,000000,11.66,11.72,11.63,11.71,66484,0
+IDE.US,D,20241031,000000,11.72,11.73,11.53,11.57,70493,0
+IDE.US,D,20241101,000000,11.57,11.72,11.435,11.48,51679,0
+IDE.US,D,20241104,000000,11.48,11.55,11.399,11.43,36527,0
+IDE.US,D,20241105,000000,11.48,11.65,11.48,11.58,98858,0
+IDE.US,D,20241106,000000,11.7,11.7,11.5601,11.62,75875,0
+IDE.US,D,20241107,000000,11.7,11.72,11.62,11.635,41427,0
+IDE.US,D,20241108,000000,11.61,11.66,11.61,11.63,44245,0
+IDE.US,D,20241111,000000,11.66,11.71,11.6125,11.68,41692,0
+IDE.US,D,20241112,000000,11.72,11.72,11.16,11.21,153145,0
+IDE.US,D,20241113,000000,11.34,11.425,11.25,11.37,28931,0
+IDE.US,D,20241114,000000,11.42,11.47,11.27,11.31,39926,0
+IDE.US,D,20241115,000000,11.31,11.41,11.2916,11.41,65188,0
+IDE.US,D,20241118,000000,11.41,11.63,11.4,11.61,52082,0
+IDE.US,D,20241119,000000,11.57,11.5961,11.27,11.42,129697,0
+IDE.US,D,20241120,000000,11.45,11.58,11.42,11.54,50011,0
+IDE.US,D,20241121,000000,11.475,11.6492,11.475,11.63,62147,0
+IDE.US,D,20241122,000000,11.47,11.48,10.815,10.98,951136,0
+IDE.US,D,20241125,000000,11.0602,11.18,11.01,11.05,216837,0
+IDE.US,D,20241126,000000,11.01,11.05,10.91,10.97,171289,0
+IDE.US,D,20241127,000000,11.065,11.065,10.98,11.02,75391,0
+IDE.US,D,20241129,000000,11.05,11.1,11.01,11.07,34322,0
+IDE.US,D,20241202,000000,10.97,10.97,10.89,10.94,89908,0
+IDE.US,D,20241203,000000,10.8847,10.9413,10.785,10.85,170700,0
+IDE.US,D,20241204,000000,10.81,10.88,10.79,10.87,128209,0
+IDE.US,D,20241205,000000,10.8839,10.92,10.81,10.85,81457,0
+IDE.US,D,20241206,000000,10.84,10.93,10.75,10.79,89561,0
+IDE.US,D,20241209,000000,10.78,10.8457,10.72,10.73,65794,0
+IDE.US,D,20241210,000000,10.741,10.76,10.69,10.73,100004,0
+IDE.US,D,20241211,000000,10.74,10.88,10.74,10.88,106889,0
+IDE.US,D,20241212,000000,10.765,10.86,10.73,10.78,62368,0
+IDE.US,D,20241213,000000,10.7701,10.81,10.7149,10.76,37085,0
+IDE.US,D,20241216,000000,10.7456,10.7456,10.57,10.6,95807,0
+IDE.US,D,20241217,000000,10.5991,10.6,10.495,10.51,52798,0
+IDE.US,D,20241218,000000,10.4412,10.4997,10.28,10.32,60176,0
+IDE.US,D,20241219,000000,10.305,10.34,10.1,10.11,64948,0
+IDE.US,D,20241220,000000,10.19,10.23,10.02,10.17,92814,0
+IDE.US,D,20241223,000000,10.2204,10.24,10.12,10.17,109736,0
+IDE.US,D,20241224,000000,10.2,10.33,10.2,10.33,53004,0
+IDE.US,D,20241226,000000,10.33,10.35,10.28,10.31,55316,0
+IDE.US,D,20241227,000000,10.3136,10.3399,10.2,10.25,53311,0
+IDE.US,D,20241230,000000,10.0904,10.15,10.08,10.12,47778,0
+IDE.US,D,20241231,000000,10.1969,10.21,10.12,10.15,79585,0
+IDE.US,D,20250102,000000,10.17,10.2279,10.1509,10.18,76057,0
+IDE.US,D,20250103,000000,10.18,10.26,10.15,10.23,76747,0
+IDE.US,D,20250106,000000,10.24,10.27,10.12,10.12,110740,0
+IDE.US,D,20250107,000000,10.18,10.2188,10.12,10.13,22675,0
+IDE.US,D,20250108,000000,10.1,10.1001,10,10.04,143594,0
+IDE.US,D,20250110,000000,9.99,10,9.92,9.95,73927,0
+IDE.US,D,20250113,000000,9.9606,9.99,9.93,9.95,73546,0
+IDE.US,D,20250114,000000,9.9851,10.09,9.969,10.07,62513,0
+IDE.US,D,20250115,000000,10.25,10.28,10.08,10.26,115858,0
+IDE.US,D,20250116,000000,10.2501,10.42,10.2501,10.4,129053,0
+IDE.US,D,20250117,000000,10.45,10.4895,10.4226,10.43,48704,0
+IDE.US,D,20250121,000000,10.49,10.61,10.48,10.565,55202,0
+IDE.US,D,20250122,000000,10.6051,10.6492,10.542,10.55,51251,0
+IDE.US,D,20250123,000000,10.5996,10.62,10.4501,10.59,46031,0
+IDE.US,D,20250124,000000,10.62,10.67,10.58,10.6,52787,0
+IDE.US,D,20250127,000000,10.5398,10.58,10.5,10.52,61348,0
+IDE.US,D,20250128,000000,10.49,10.53,10.46,10.48,60201,0
+IDE.US,D,20250129,000000,10.49,10.53,10.48,10.485,39654,0
+IDE.US,D,20250130,000000,10.5137,10.6089,10.49,10.505,64995,0
+IDE.US,D,20250131,000000,10.455,10.5199,10.4,10.46,79386,0
+IDE.US,D,20250203,000000,10.2,10.42,10.1,10.41,81050,0
+IDE.US,D,20250204,000000,10.26,10.49,10.26,10.45,44143,0
+IDE.US,D,20250205,000000,10.49,10.57,10.461,10.57,48017,0
+IDE.US,D,20250206,000000,10.6,10.6,10.52,10.53,55650,0
+IDE.US,D,20250207,000000,10.5705,10.5828,10.5305,10.56,29641,0
+IDE.US,D,20250210,000000,10.505,10.64,10.49,10.595,37028,0
+IDE.US,D,20250211,000000,10.62,10.65,10.58,10.625,37055,0
+IDE.US,D,20250212,000000,10.517,10.61,10.5101,10.6,46033,0
+IDE.US,D,20250213,000000,10.63,10.65,10.63,10.645,41456,0
+IDE.US,D,20250214,000000,10.665,10.715,10.6021,10.71,38418,0
+IDE.US,D,20250218,000000,10.71,10.75,10.61,10.7,68758,0
+IDE.US,D,20250219,000000,10.665,10.69,10.63,10.64,52142,0
+IDE.US,D,20250220,000000,10.71,10.74,10.63,10.69,53712,0
+IDE.US,D,20250221,000000,10.69,10.71,10.55,10.55,49931,0
+IDE.US,D,20250224,000000,10.55,10.6,10.49,10.5,40710,0
+IDE.US,D,20250225,000000,10.6,10.6388,10.51,10.51,47668,0
+IDE.US,D,20250226,000000,10.6136,10.6136,10.52,10.55,30722,0
+IDE.US,D,20250227,000000,10.6,10.6,10.461,10.5,30936,0
+IDE.US,D,20250228,000000,10.5,10.53,10.48,10.53,30595,0
+IDE.US,D,20250303,000000,10.5218,10.55,10.42,10.46,44038,0
+IDE.US,D,20250304,000000,10.445,10.49,10.23,10.36,72377,0
+IDE.US,D,20250305,000000,10.4,10.49,10.36,10.49,33674,0
+IDE.US,D,20250306,000000,10.4265,10.49,10.34,10.353,66848,0
+IDE.US,D,20250307,000000,10.365,10.499,10.355,10.4956,25394,0
+IDE.US,D,20250310,000000,10.41,10.45,10.2101,10.27,53082,0
+IDE.US,D,20250311,000000,10.4,10.4,10.27,10.33,34171,0
+IDE.US,D,20250312,000000,10.42,10.435,10.3,10.37,14274,0
+IDE.US,D,20250313,000000,10.4487,10.4487,10.2934,10.3357,29258,0
+IDE.US,D,20250314,000000,10.39,10.5,10.34,10.5,30499,0
+IDE.US,D,20250317,000000,10.5589,10.58,10.5,10.55,46549,0
+IDE.US,D,20250318,000000,10.5,10.56,10.42,10.47,23509,0
+IDE.US,D,20250319,000000,10.36,10.58,10.34,10.58,27464,0
+IDE.US,D,20250320,000000,10.42,10.56,10.42,10.49,22299,0
+IDE.US,D,20250321,000000,10.47,10.4999,10.45,10.49,24492,0
+IDE.US,D,20250324,000000,10.57,10.5819,10.5109,10.58,32378,0
+IDE.US,D,20250325,000000,10.65,10.6978,10.61,10.63,52622,0
+IDE.US,D,20250326,000000,10.68,10.68,10.56,10.62,40697,0
+IDE.US,D,20250327,000000,10.5756,10.657,10.52,10.58,38462,0
+IDE.US,D,20250328,000000,10.625,10.6698,10.51,10.55,51096,0
+IDE.US,D,20250331,000000,10.49,10.6,10.476,10.58,68043,0
+IDE.US,D,20250401,000000,10.455,10.52,10.3801,10.519,65568,0
+IDE.US,D,20250402,000000,10.41,10.61,10.41,10.61,67662,0
+IDE.US,D,20250403,000000,10.54,10.54,10.2,10.22,109604,0
+IDE.US,D,20250404,000000,10.1,10.11,9.45,9.49,171741,0
+IDE.US,D,20250407,000000,8.92,9.305,8.75,9.1,152583,0
+IDE.US,D,20250408,000000,9.3331,9.44,9.14,9.17,40484,0
+IDE.US,D,20250409,000000,9.09,10,8.96,9.8,179787,0
+IDE.US,D,20250410,000000,9.68,9.7,9.47,9.6,22861,0
+IDE.US,D,20250411,000000,9.59,9.86,9.49,9.84,35975,0
+IDE.US,D,20250414,000000,9.9736,10.0886,9.925,10.05,76504,0
+IDE.US,D,20250415,000000,10.0699,10.1284,10.0435,10.07,40814,0
+IDE.US,D,20250416,000000,10.0992,10.13,9.94,10.06,33314,0
+IDE.US,D,20250417,000000,10.098,10.2192,10.06,10.15,35789,0
+IDE.US,D,20250421,000000,10.11,10.1748,9.89,9.94,42064,0
+IDE.US,D,20250422,000000,10.0839,10.2376,10.04,10.23,57564,0
+IDE.US,D,20250423,000000,10.29,10.38,10.15,10.15,50051,0
+IDE.US,D,20250424,000000,10.16,10.46,10.16,10.46,22672,0
+IDE.US,D,20250425,000000,10.36,10.49,10.32,10.45,38935,0
+IDE.US,D,20250428,000000,10.45,10.515,10.42,10.51,40214,0
+IDE.US,D,20250429,000000,10.46,10.6395,10.46,10.6,32196,0
+IDE.US,D,20250430,000000,10.51,10.633,10.41,10.62,27357,0
+IDE.US,D,20250501,000000,10.5975,10.61,10.4108,10.61,32158,0
+IDE.US,D,20250502,000000,10.65,10.83,10.65,10.77,119042,0
+IDE.US,D,20250505,000000,10.72,10.76,10.7,10.705,53571,0
+IDE.US,D,20250506,000000,10.7,10.76,10.4,10.7548,59701,0
+IDE.US,D,20250507,000000,10.8,10.84,10.765,10.78,55646,0
+IDE.US,D,20250508,000000,10.8267,10.83,10.78,10.79,56047,0
+IDE.US,D,20250509,000000,10.845,10.88,10.77,10.795,39258,0
+IDE.US,D,20250512,000000,10.9034,10.92,10.85,10.92,56556,0
+IDE.US,D,20250513,000000,10.92,11.05,10.89,11.03,92088,0
+IDE.US,D,20250514,000000,10.9057,11.2,10.9057,11.19,82719,0
+IDE.US,D,20250515,000000,11.0691,11.24,10.97,11.2,63157,0
+IDE.US,D,20250516,000000,11.185,11.3,11.18,11.18,72703,0
+IDE.US,D,20250519,000000,11.1414,11.17,11.1044,11.13,55298,0
+IDE.US,D,20250520,000000,11.18,11.27,11.1392,11.27,30275,0
+IDE.US,D,20250521,000000,11.27,11.3,11.19,11.25,28336,0
+IDE.US,D,20250522,000000,11.2687,11.3,11.19,11.23,40422,0
+IDE.US,D,20250523,000000,11.1804,11.25,11.15,11.23,39836,0
+IDE.US,D,20250527,000000,11.2899,11.33,11.25,11.25,69104,0
+IDE.US,D,20250528,000000,11.28,11.28,11.21,11.24,42049,0
+IDE.US,D,20250529,000000,11.3,11.32,11.27,11.31,33441,0
+IDE.US,D,20250530,000000,11.35,11.46,11.31,11.36,26117,0
+IDE.US,D,20250602,000000,11.31,11.3101,11.2133,11.24,49747,0
+IDE.US,D,20250603,000000,11.25,11.2688,11.22,11.26,35301,0
+IDE.US,D,20250604,000000,11.3,11.37,11.27,11.36,54942,0
+IDE.US,D,20250605,000000,11.315,11.34,11.28,11.28,30963,0
+IDE.US,D,20250606,000000,11.4,11.4,11.32,11.4,33454,0
+IDE.US,D,20250609,000000,11.42,11.42,11.37,11.38,35150,0
+IDE.US,D,20250610,000000,11.41,11.42,11.35,11.41,25076,0
+IDE.US,D,20250611,000000,11.44,11.45,11.41,11.44,34502,0
+IDE.US,D,20250612,000000,11.44,11.44,11.4,11.43,41905,0
+IDE.US,D,20250613,000000,11.44,11.4438,11.36,11.41,43343,0
+IDE.US,D,20250616,000000,11.43,11.49,11.43,11.47,34771,0
+IDE.US,D,20250617,000000,11.46,11.47,11.36,11.4,45552,0
+IDE.US,D,20250618,000000,11.48,11.48,11.3685,11.38,28833,0
+IDE.US,D,20250620,000000,11.39,11.41,11.33,11.39,32015,0
+IDE.US,D,20250623,000000,11.3572,11.44,11.3001,11.42,47500,0
+IDE.US,D,20250624,000000,11.45,11.54,11.44,11.53,43473,0
+IDE.US,D,20250625,000000,11.52,11.627,11.52,11.54,49975,0
+IDE.US,D,20250626,000000,11.57,11.65,11.57,11.65,49538,0
+IDE.US,D,20250627,000000,11.6875,11.7408,11.67,11.69,77155,0
+IDE.US,D,20250630,000000,11.725,11.74,11.69,11.69,103755,0
+IDE.US,D,20250701,000000,11.61,11.6708,11.61,11.64,57573,0
+IDE.US,D,20250702,000000,11.6378,11.69,11.6101,11.69,80025,0
+IDE.US,D,20250703,000000,11.7,11.71,11.69,11.7091,21900,0
+IDE.US,D,20250707,000000,11.7044,11.74,11.59,11.59,41697,0
+IDE.US,D,20250708,000000,11.6632,11.7,11.585,11.605,24302,0
+IDE.US,D,20250709,000000,11.651,11.651,11.6,11.65,25465,0
+IDE.US,D,20250710,000000,11.64,11.6507,11.61,11.64,38987,0
+IDE.US,D,20250711,000000,11.57,11.62,11.57,11.57,30455,0
+IDE.US,D,20250714,000000,11.59,11.75,11.59,11.75,57705,0
+IDE.US,D,20250715,000000,11.7346,11.7346,11.65,11.7,75452,0
+IDE.US,D,20250716,000000,11.72,11.78,11.65,11.73,41445,0
+IDE.US,D,20250717,000000,11.7104,11.7445,11.7048,11.74,20437,0
+IDE.US,D,20250718,000000,11.696,11.77,11.6876,11.73,26936,0
+IDE.US,D,20250721,000000,11.77,11.77,11.7001,11.74,39362,0
+IDE.US,D,20250722,000000,11.76,11.8,11.73,11.78,20999,0
+IDE.US,D,20250723,000000,11.794,11.87,11.794,11.87,49987,0
+IDE.US,D,20250724,000000,11.85,11.87,11.8,11.85,33902,0
+IDE.US,D,20250725,000000,11.85,11.9,11.79,11.87,56491,0
+IDE.US,D,20250728,000000,11.84,11.88,11.83,11.88,33190,0
+IDE.US,D,20250729,000000,11.8899,11.8899,11.82,11.85,34222,0
+IDE.US,D,20250730,000000,11.88,11.89,11.82,11.89,33298,0
+IDE.US,D,20250731,000000,11.85,11.89,11.82,11.89,30094,0
+IDE.US,D,20250801,000000,11.78,11.78,11.71,11.72,31443,0
+IDE.US,D,20250804,000000,11.65,11.83,11.65,11.83,87750,0
+IDE.US,D,20250805,000000,11.82,11.9,11.8065,11.89,56753,0
+IDE.US,D,20250806,000000,11.9052,12.08,11.9,12.065,82886,0
+IDE.US,D,20250807,000000,12.0914,12.15,12.06,12.11,75964,0
+IDE.US,D,20250808,000000,12.17,12.2,12.16,12.2,49334,0
+IDE.US,D,20250811,000000,12.1825,12.2,12.15,12.19,35410,0
+IDE.US,D,20250812,000000,12.1775,12.2,12.1364,12.17,81472,0
+IDE.US,D,20250813,000000,12.185,12.3,12.17,12.27,110259,0
+IDE.US,D,20250814,000000,12.27,12.27,12.13,12.13,103320,0
+IDE.US,D,20250815,000000,12.19,12.2463,12.1,12.22,68069,0
+IDE.US,D,20250818,000000,12.25,12.27,12.08,12.13,107892,0
+IDE.US,D,20250819,000000,12.15,12.2,12.15,12.2,42482,0
+IDE.US,D,20250820,000000,12.23,12.2382,12.15,12.18,45124,0
+IDE.US,D,20250821,000000,12.1712,12.22,12.12,12.19,24517,0
+IDE.US,D,20250822,000000,12.2105,12.3308,12.2035,12.26,55596,0
+IDE.US,D,20250825,000000,12.3124,12.35,12.28,12.31,48631,0
+IDE.US,D,20250826,000000,12.32,12.39,12.3,12.39,58315,0
+IDE.US,D,20250827,000000,12.3785,12.42,12.33,12.4,46532,0
+IDE.US,D,20250828,000000,12.4199,12.48,12.4,12.42,63122,0
+IDE.US,D,20250829,000000,12.43,12.54,12.43,12.52,60310,0
+IDE.US,D,20250902,000000,12.38,12.44,12.32,12.37,34529,0
+IDE.US,D,20250903,000000,12.42,12.43,12.25,12.3,87956,0
+IDE.US,D,20250904,000000,12.28,12.38,12.27,12.37,36236,0
+IDE.US,D,20250905,000000,12.3783,12.39,12.2975,12.31,40785,0
+IDE.US,D,20250908,000000,12.2708,12.38,12.26,12.27,31719,0
+IDE.US,D,20250909,000000,12.29,12.38,12.27,12.38,30072,0
+IDE.US,D,20250910,000000,12.39,12.4,12.2811,12.39,72932,0
+IDE.US,D,20250911,000000,12.4,12.46,12.4,12.45,36416,0
+IDE.US,D,20250912,000000,12.4301,12.47,12.41,12.47,34174,0
+IDE.US,D,20250915,000000,12.4991,12.51,12.4439,12.45,49483,0
+IDE.US,D,20250916,000000,12.51,12.51,12.37,12.37,24964,0
+IDE.US,D,20250917,000000,12.44,12.51,12.41,12.46,27379,0
+IDE.US,D,20250918,000000,12.538,12.5393,12.42,12.43,40252,0
+IDE.US,D,20250919,000000,12.45,12.51,12.39,12.39,23594,0
+IDE.US,D,20250922,000000,12.435,12.49,12.35,12.35,40449,0
+IDE.US,D,20250923,000000,12.4109,12.47,12.11,12.15,71158,0
+IDE.US,D,20250924,000000,12.24,12.3899,12.21,12.25,45589,0
+IDE.US,D,20250925,000000,12.26,12.29,12.105,12.12,36406,0
+IDE.US,D,20250926,000000,12.205,12.2239,12.08,12.08,31605,0
+IDE.US,D,20250929,000000,12.1247,12.2216,12.0419,12.16,41610,0
+IDE.US,D,20250930,000000,12.2666,12.2708,12.011,12.13,61775,0
+IDE.US,D,20251001,000000,12.1899,12.1899,12.05,12.09,35246,0
+IDE.US,D,20251002,000000,12.145,12.2,12.09,12.17,44390,0
+IDE.US,D,20251003,000000,12.19,12.2497,12.13,12.13,38404,0
+IDE.US,D,20251006,000000,12.175,12.24,12.123,12.18,41103,0
+IDE.US,D,20251007,000000,12.2216,12.28,12.2,12.23,44961,0
+IDE.US,D,20251008,000000,12.285,12.3999,12.17,12.23,54927,0
+IDE.US,D,20251009,000000,12.28,12.28,12.1,12.12,34624,0
+IDE.US,D,20251010,000000,12.1879,12.1879,11.85,11.875,63280,0
+IDE.US,D,20251013,000000,11.92,12,11.9,11.92,33569,0
+IDE.US,D,20251014,000000,11.94,12.04,11.88,12.01,49251,0
+IDE.US,D,20251015,000000,12.065,12.17,12.04,12.1,36086,0
+IDE.US,D,20251016,000000,12.032,12.29,12.032,12.21,70589,0
+IDE.US,D,20251017,000000,12.1546,12.29,12.13,12.22,28626,0
+IDE.US,D,20251020,000000,12.27,12.29,12.23,12.25,26463,0
+IDE.US,D,20251021,000000,12.3186,12.34,12.26,12.32,31721,0
+IDE.US,D,20251022,000000,12.3384,12.3499,12.13,12.13,35876,0
+IDE.US,D,20251023,000000,12.15,12.33,12.15,12.21,25179,0
+IDE.US,D,20251024,000000,12.2448,12.3393,12.18,12.3,32082,0
+IDE.US,D,20251027,000000,12.301,12.35,12.221,12.27,22516,0
+IDE.US,D,20251028,000000,12.29,12.315,12.18,12.193,41648,0
+IDE.US,D,20251029,000000,12.34,12.34,12.2,12.33,47033,0
+IDE.US,D,20251030,000000,12.3299,12.4,12.28,12.4,46272,0
+IDE.US,D,20251031,000000,12.37,12.42,12.29,12.31,25939,0
+IDE.US,D,20251103,000000,12.2515,12.4,12.0801,12.14,46576,0
+IDE.US,D,20251104,000000,12.07,12.29,11.92,11.92,65170,0
+IDE.US,D,20251105,000000,11.9,11.9811,11.88,11.89,23569,0
+IDE.US,D,20251106,000000,11.95,12.03,11.78,11.86,64700,0
+IDE.US,D,20251107,000000,11.8,11.875,11.72,11.84,19909,0
+IDE.US,D,20251110,000000,11.87,11.95,11.63,11.66,203496,0
+IDE.US,D,20251111,000000,11.75,11.78,11.68,11.776,55935,0
+IDE.US,D,20251112,000000,11.8175,11.86,11.81,11.86,48178,0
+IDE.US,D,20251113,000000,11.8521,11.87,11.81,11.82,24709,0
+IDE.US,D,20251114,000000,11.785,11.86,11.7532,11.86,28100,0
+IDE.US,D,20251117,000000,11.805,11.8499,11.69,11.69,87587,0
+IDE.US,D,20251118,000000,11.62,11.68,11.58,11.63,47133,0
+IDE.US,D,20251119,000000,11.6,11.62,11.56,11.56,26309,0
+IDE.US,D,20251120,000000,11.64,11.6748,11.36,11.36,72438,0
+IDE.US,D,20251121,000000,11.37,11.5,11.37,11.49,33450,0
+IDE.US,D,20251124,000000,11.595,11.6299,11.4889,11.62,31329,0
+IDE.US,D,20251125,000000,11.6235,11.66,11.54,11.65,43339,0
+IDE.US,D,20251126,000000,11.68,11.7899,11.6652,11.72,41695,0
+IDE.US,D,20251128,000000,11.7599,11.87,11.73,11.82,39370,0
+IDE.US,D,20251201,000000,11.74,11.7799,11.6,11.68,41781,0
+IDE.US,D,20251202,000000,11.7499,11.7499,11.61,11.72,41854,0
+IDE.US,D,20251203,000000,11.72,11.83,11.64,11.83,38980,0
+IDE.US,D,20251204,000000,11.818,11.9,11.77,11.88,37600,0
+IDE.US,D,20251205,000000,11.9,11.965,11.89,11.94,40259,0
+IDE.US,D,20251208,000000,11.91,11.95,11.87,11.91,36241,0
+IDE.US,D,20251209,000000,11.948,11.9723,11.88,11.91,34743,0
+IDE.US,D,20251210,000000,11.9175,12.03,11.88,12.01,34814,0
+IDE.US,D,20251211,000000,12,12.04,11.95,12,60264,0
+IDE.US,D,20251212,000000,12.04,12.07,11.9201,12.03,49101,0
+IDE.US,D,20251215,000000,12.085,12.1,12.0101,12.08,33745,0
+IDE.US,D,20251216,000000,12.08,12.08,11.98,12.02,40682,0
+IDE.US,D,20251217,000000,11.99,12.02,11.91,11.94,26953,0
+IDE.US,D,20251218,000000,12.05,12.09,11.99,12.03,43566,0
+IDE.US,D,20251219,000000,12.07,12.1599,12.065,12.1,22395,0
+IDE.US,D,20251222,000000,12.1,12.242,12.045,12.206,48004,0
+IDE.US,D,20251223,000000,12.2399,12.3,12.1703,12.3,45935,0
+IDE.US,D,20251224,000000,12.32,12.35,12.2492,12.34,24596,0
+IDE.US,D,20251226,000000,12.3,12.35,12.3,12.34,52932,0
+IDE.US,D,20251229,000000,12.3331,12.35,12.2725,12.34,56183,0
+IDE.US,D,20251230,000000,12.28,12.31,12.23,12.3,41248,0
+IDE.US,D,20251231,000000,12.23,12.3,12.21,12.3,94073,0
+IDE.US,D,20260102,000000,12.29,12.34,12.25,12.32,35758,0
+IDE.US,D,20260105,000000,12.3999,12.3999,12.3001,12.36,45156,0
+IDE.US,D,20260106,000000,12.38,12.42,12.38,12.4,40061,0
+IDE.US,D,20260107,000000,12.42,12.45,12.36,12.4,89959,0
+IDE.US,D,20260108,000000,12.3342,12.434,12.33,12.4,46144,0
+IDE.US,D,20260109,000000,12.41,12.45,12.4,12.44,27181,0
+IDE.US,D,20260112,000000,12.5,12.56,12.48,12.56,85815,0
+IDE.US,D,20260113,000000,12.56,12.63,12.5376,12.61,76813,0
+IDE.US,D,20260114,000000,12.63,12.65,12.59,12.65,74426,0
+IDE.US,D,20260115,000000,12.675,12.795,12.669,12.75,71913,0
+IDE.US,D,20260116,000000,12.78,12.97,12.7001,12.93,134614,0
+IDE.US,D,20260120,000000,12.85,12.96,12.763,12.95,72652,0
+IDE.US,D,20260121,000000,13.02,13.2599,13.01,13.18,116021,0
+IDE.US,D,20260122,000000,13.22,13.25,13.15,13.19,64090,0
+IDE.US,D,20260123,000000,13.21,13.25,13.17,13.25,49645,0
+IDE.US,D,20260126,000000,13.2341,13.45,13.2341,13.44,120127,0
+IDE.US,D,20260127,000000,13.42,13.45,13.37,13.38,112858,0
+IDE.US,D,20260128,000000,13.4,13.4,13.3,13.36,39892,0
+IDE.US,D,20260129,000000,13.42,13.52,13.31,13.5,65212,0
+IDE.US,D,20260130,000000,13.46,13.5,13.35,13.46,68587,0
+IDE.US,D,20260202,000000,13.44,13.45,13.32,13.35,66370,0
+IDE.US,D,20260203,000000,13.34,13.45,13.27,13.35,83426,0
+IDE.US,D,20260204,000000,13.43,13.4492,13.33,13.4,43590,0
+IDE.US,D,20260205,000000,13.366,13.38,13.23,13.26,52212,0
+IDE.US,D,20260206,000000,13.36,13.5,13.35,13.5,44000,0
+IDE.US,D,20260209,000000,13.4595,13.59,13.4595,13.53,61081,0
+IDE.US,D,20260210,000000,13.58,13.75,13.57,13.735,63817,0
+IDE.US,D,20260211,000000,13.75,13.9905,13.75,13.89,80572,0
+IDE.US,D,20260212,000000,13.955,13.9999,13.88,13.95,57815,0
+IDE.US,D,20260213,000000,13.948,14.05,13.948,14.05,94705,0
+IDE.US,D,20260217,000000,14.08,14.13,13.88,13.95,59874,0
+IDE.US,D,20260218,000000,13.845,14.11,13.845,13.98,64542,0
diff --git a/daily/us/nyse stocks/1/ihd.us.txt b/daily/us/nyse stocks/1/ihd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4d4a2a53394b31c928b410906b7305c07d89a42e
--- /dev/null
+++ b/daily/us/nyse stocks/1/ihd.us.txt	
@@ -0,0 +1,3725 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IHD.US,D,20110428,000000,6.09805,6.1001,6.07593,6.09805,759724.60918396,0
+IHD.US,D,20110429,000000,6.10066,6.11868,6.10066,6.11354,478974.82398187,0
+IHD.US,D,20110502,000000,6.11354,6.12829,6.1001,6.1001,423410.09715783,0
+IHD.US,D,20110503,000000,6.1001,6.10337,6.08834,6.10337,855503.28782272,0
+IHD.US,D,20110504,000000,6.1001,6.10729,6.09805,6.10729,357725.45200038,0
+IHD.US,D,20110505,000000,6.1001,6.10729,6.1001,6.10729,271592.0359172,0
+IHD.US,D,20110506,000000,6.11354,6.14098,6.10729,6.11037,97904.450790534,0
+IHD.US,D,20110509,000000,6.10337,6.1308,6.10337,6.1308,132574.68026994,0
+IHD.US,D,20110510,000000,6.14705,6.21742,6.11606,6.21742,329219.31888648,0
+IHD.US,D,20110511,000000,6.19241,6.19241,6.14705,6.16105,262383.92811863,0
+IHD.US,D,20110512,000000,6.12632,6.13323,6.10729,6.12829,33271.977131583,0
+IHD.US,D,20110513,000000,6.10729,6.12316,6.10337,6.11037,63820.308693706,0
+IHD.US,D,20110516,000000,6.11037,6.1308,6.11037,6.11923,37168.868923925,0
+IHD.US,D,20110517,000000,6.11354,6.14434,6.10337,6.11037,98344.819920766,0
+IHD.US,D,20110518,000000,6.11606,6.11606,6.1001,6.10729,107519.71252946,0
+IHD.US,D,20110519,000000,6.11354,6.12632,6.10729,6.11923,17092.965290959,0
+IHD.US,D,20110520,000000,6.11606,6.11606,6.09217,6.1001,266513.32624008,0
+IHD.US,D,20110523,000000,6.1001,6.1001,6.06146,6.1001,619581.15145428,0
+IHD.US,D,20110524,000000,6.1001,6.1001,6.04709,6.1001,548901.37032324,0
+IHD.US,D,20110525,000000,6.09805,6.12316,6.09618,6.1001,390097.40463221,0
+IHD.US,D,20110526,000000,6.1001,6.11037,6.09805,6.1001,60158.066145941,0
+IHD.US,D,20110527,000000,6.11037,6.1308,6.10337,6.11923,102892.08655995,0
+IHD.US,D,20110531,000000,6.12577,6.12577,6.10131,6.10504,110536.93751907,0
+IHD.US,D,20110601,000000,6.10729,6.12316,6.1001,6.10729,112505.2053834,0
+IHD.US,D,20110602,000000,6.1001,6.10337,6.1001,6.1001,137304.09472454,0
+IHD.US,D,20110603,000000,6.05222,6.05222,5.65492,5.68132,1592620.1387393,0
+IHD.US,D,20110606,000000,5.72976,5.72976,5.5669,5.59248,325427.42995244,0
+IHD.US,D,20110607,000000,5.59704,5.62766,5.53741,5.56811,421857.55489577,0
+IHD.US,D,20110608,000000,5.57044,5.58669,5.55252,5.55252,148258.6786357,0
+IHD.US,D,20110609,000000,5.56532,5.59406,5.51855,5.58314,441458.80275091,0
+IHD.US,D,20110610,000000,5.6019,5.6019,5.50969,5.53097,216272.67291511,0
+IHD.US,D,20110613,000000,5.53695,5.60703,5.52061,5.55132,219329.54184103,0
+IHD.US,D,20110614,000000,5.59527,5.64063,5.50969,5.63363,222411.05429491,0
+IHD.US,D,20110615,000000,5.60003,5.63708,5.50549,5.55132,207097.78030643,0
+IHD.US,D,20110616,000000,5.53097,5.58314,5.51557,5.56242,223861.80807188,0
+IHD.US,D,20110617,000000,5.55943,5.5781,5.50969,5.54385,166111.30746275,0
+IHD.US,D,20110620,000000,5.5697,5.58277,5.52061,5.53097,112428.06042627,0
+IHD.US,D,20110621,000000,5.52472,5.58314,5.52472,5.54973,177826.62636774,0
+IHD.US,D,20110622,000000,5.5809,5.67479,5.56242,5.61207,202327.65045778,0
+IHD.US,D,20110623,000000,5.63009,5.67479,5.62766,5.65174,170219.27642944,0
+IHD.US,D,20110624,000000,5.62766,5.67479,5.61207,5.64427,179324.52428517,0
+IHD.US,D,20110627,000000,5.66836,5.69402,5.61207,5.61496,252013.28867457,0
+IHD.US,D,20110628,000000,5.65976,5.72463,5.65174,5.70223,168719.23559653,0
+IHD.US,D,20110629,000000,5.70578,5.72463,5.61795,5.64017,175775.85625762,0
+IHD.US,D,20110630,000000,5.65837,5.75459,5.61207,5.65127,287389.60880317,0
+IHD.US,D,20110701,000000,5.65492,5.78343,5.65492,5.77438,118572.8705525,0
+IHD.US,D,20110705,000000,5.78651,5.78903,5.69038,5.69859,122842.62963759,0
+IHD.US,D,20110706,000000,5.72099,5.79612,5.72099,5.7587,90309.958345081,0
+IHD.US,D,20110707,000000,5.83047,5.84745,5.66443,5.80238,288069.98446666,0
+IHD.US,D,20110708,000000,5.76178,5.76178,5.69859,5.73705,83675.492032687,0
+IHD.US,D,20110711,000000,5.73285,5.7979,5.64427,5.66836,124316.95548479,0
+IHD.US,D,20110712,000000,5.70578,5.72865,5.59957,5.60918,229688.39524998,0
+IHD.US,D,20110713,000000,5.61496,5.64017,5.54973,5.60554,326056.37564452,0
+IHD.US,D,20110714,000000,5.61207,5.62122,5.56532,5.58314,276877.53693771,0
+IHD.US,D,20110715,000000,5.65492,5.66443,5.53741,5.59957,162171.5573609,0
+IHD.US,D,20110718,000000,5.5809,5.61207,5.51855,5.61207,331491.88074833,0
+IHD.US,D,20110719,000000,5.60918,5.64427,5.53452,5.60554,391819.23721685,0
+IHD.US,D,20110720,000000,5.62766,5.64017,5.56532,5.62122,293816.21231443,0
+IHD.US,D,20110721,000000,5.65976,5.65976,5.55943,5.62477,233000.27111748,0
+IHD.US,D,20110722,000000,5.6019,5.62477,5.53741,5.55252,217337.70190647,0
+IHD.US,D,20110725,000000,5.52061,5.55252,5.40871,5.4564,370639.73211395,0
+IHD.US,D,20110726,000000,5.42401,5.47282,5.33087,5.34132,514370.43034976,0
+IHD.US,D,20110727,000000,5.33422,5.39274,5.26937,5.29988,464361.21189615,0
+IHD.US,D,20110728,000000,5.24463,5.37502,5.23754,5.35961,291579.00855793,0
+IHD.US,D,20110729,000000,5.29802,5.35401,5.23754,5.27328,298745.989366,0
+IHD.US,D,20110801,000000,5.33133,5.35961,5.26937,5.33852,240935.48712356,0
+IHD.US,D,20110802,000000,5.36307,5.39844,5.2898,5.39844,310942.39279526,0
+IHD.US,D,20110803,000000,5.34674,5.39274,5.25322,5.39107,314283.19802169,0
+IHD.US,D,20110804,000000,5.37725,5.37725,5.22186,5.22541,382704.34624146,0
+IHD.US,D,20110805,000000,5.28439,5.28439,4.9106,4.99198,277057.54183766,0
+IHD.US,D,20110808,000000,4.49612,4.63303,4.23722,4.3369,895562.9497232,0
+IHD.US,D,20110809,000000,4.35211,4.45879,4.27147,4.45505,623990.20004529,0
+IHD.US,D,20110810,000000,4.30208,4.48053,4.25943,4.35864,432089.97629167,0
+IHD.US,D,20110811,000000,4.31235,4.57629,4.29667,4.56789,504237.65452348,0
+IHD.US,D,20110812,000000,4.63873,4.72655,4.59841,4.72347,288558.56919509,0
+IHD.US,D,20110815,000000,4.98872,4.98872,4.83341,4.85469,217628.06695342,0
+IHD.US,D,20110816,000000,4.7455,4.83341,4.6923,4.78003,380476.7856046,0
+IHD.US,D,20110817,000000,4.76986,4.84181,4.67699,4.73868,297363.80888425,0
+IHD.US,D,20110818,000000,4.67018,4.67018,4.56789,4.57079,288753.57450337,0
+IHD.US,D,20110819,000000,4.38954,4.6643,4.38692,4.5957,332234.40096062,0
+IHD.US,D,20110822,000000,4.62053,4.62996,4.4866,4.4894,208964.25968566,0
+IHD.US,D,20110823,000000,4.52104,4.61409,4.4838,4.54903,234952.46711574,0
+IHD.US,D,20110824,000000,4.49612,4.65431,4.49612,4.63686,350175.96077991,0
+IHD.US,D,20110825,000000,4.69855,4.72991,4.62053,4.71769,209511.77458967,0
+IHD.US,D,20110826,000000,4.67699,4.69566,4.54903,4.67018,332749.7721325,0
+IHD.US,D,20110829,000000,4.68623,4.81466,4.68623,4.80756,185931.13269639,0
+IHD.US,D,20110830,000000,4.85161,4.89492,4.75502,4.83341,182538.89749854,0
+IHD.US,D,20110831,000000,4.9036,4.9203,4.84284,4.8504,299869.94853294,0
+IHD.US,D,20110901,000000,4.83341,4.94196,4.81708,4.83341,67949.706815148,0
+IHD.US,D,20110902,000000,4.77051,4.83986,4.70676,4.71769,117706.06124262,0
+IHD.US,D,20110906,000000,4.6756,4.75297,4.6306,4.71096,240332.25641719,0
+IHD.US,D,20110907,000000,4.75586,4.83397,4.6756,4.83397,211157.53367491,0
+IHD.US,D,20110908,000000,4.79833,4.8393,4.71096,4.73971,172175.75825864,0
+IHD.US,D,20110909,000000,4.75586,4.83397,4.63397,4.6756,204740.57328329,0
+IHD.US,D,20110912,000000,4.64563,4.68876,4.59234,4.64563,179348.0963554,0
+IHD.US,D,20110913,000000,4.65804,4.67373,4.59841,4.66785,121542.95140165,0
+IHD.US,D,20110914,000000,4.68623,4.71096,4.58935,4.68876,270163.78275273,0
+IHD.US,D,20110915,000000,4.68352,4.82968,4.61792,4.71096,313374.60186005,0
+IHD.US,D,20110916,000000,4.6756,4.75586,4.65385,4.6756,206053.10901208,0
+IHD.US,D,20110919,000000,4.67699,4.67699,4.60233,4.63686,136405.14168254,0
+IHD.US,D,20110920,000000,4.75502,4.75502,4.63686,4.65804,216882.33236792,0
+IHD.US,D,20110921,000000,4.67018,4.67699,4.53644,4.54549,153800.25805554,0
+IHD.US,D,20110922,000000,4.4431,5.01382,4.22163,4.28351,390876.35440759,0
+IHD.US,D,20110923,000000,4.23255,4.37003,4.1647,4.21949,288592.85584271,0
+IHD.US,D,20110926,000000,4.30255,4.34502,4.05205,4.1423,365173.15473576,0
+IHD.US,D,20110927,000000,4.20651,4.2934,4.17403,4.21268,593847.95096578,0
+IHD.US,D,20110928,000000,4.25822,4.27763,4.11374,4.13885,268925.17760783,0
+IHD.US,D,20110929,000000,4.17749,4.239,4.07501,4.11972,237548.60921441,0
+IHD.US,D,20110930,000000,4.1381,4.21323,4.13212,4.18608,248368.18945061,0
+IHD.US,D,20111003,000000,4.18112,4.18112,3.9367,3.97178,243194.12003482,0
+IHD.US,D,20111004,000000,3.92354,3.92354,3.59603,3.82731,1293334.1346735,0
+IHD.US,D,20111005,000000,3.84989,3.94631,3.67966,3.90142,431905.68556077,0
+IHD.US,D,20111006,000000,4.00053,4.00053,3.89162,3.97859,180950.99713114,0
+IHD.US,D,20111007,000000,4.03926,4.1423,4.00053,4.11635,413928.76763613,0
+IHD.US,D,20111010,000000,4.1647,4.24814,4.13558,4.23544,226292.94567892,0
+IHD.US,D,20111011,000000,4.21949,4.29994,4.20651,4.28089,329960.76764103,0
+IHD.US,D,20111012,000000,4.29994,4.37003,4.29994,4.34829,426023.3825803,0
+IHD.US,D,20111013,000000,4.34829,4.3676,4.29667,4.34502,367024.63370665,0
+IHD.US,D,20111014,000000,4.3676,4.42146,4.32887,4.42146,271044.52101319,0
+IHD.US,D,20111017,000000,4.43769,4.44441,4.33783,4.35752,216279.10166154,0
+IHD.US,D,20111018,000000,4.35435,4.4349,4.28995,4.41548,358233.32296809,0
+IHD.US,D,20111019,000000,4.42509,4.48006,4.38636,4.4349,336735.59491707,0
+IHD.US,D,20111020,000000,4.46401,4.50274,4.4026,4.44124,359262.9938541,0
+IHD.US,D,20111021,000000,4.46074,4.57899,4.42509,4.5048,246599.21272552,0
+IHD.US,D,20111024,000000,4.50863,4.56341,4.45356,4.54026,248505.33604104,0
+IHD.US,D,20111025,000000,4.53756,4.53756,4.41809,4.45067,289427.52142044,0
+IHD.US,D,20111026,000000,4.47297,4.50274,4.37367,4.45067,284178.44996302,0
+IHD.US,D,20111027,000000,4.56341,4.70732,4.55687,4.68577,482504.20577015,0
+IHD.US,D,20111028,000000,4.65011,4.74933,4.61138,4.71433,298713.84563386,0
+IHD.US,D,20111031,000000,4.69893,4.69893,4.56695,4.57965,167839.56879381,0
+IHD.US,D,20111101,000000,4.52813,4.52813,4.41809,4.42883,188095.47732672,0
+IHD.US,D,20111102,000000,4.46074,4.55081,4.46074,4.51898,346745.15310351,0
+IHD.US,D,20111103,000000,4.51898,4.63397,4.51516,4.62725,187945.47324343,0
+IHD.US,D,20111104,000000,4.56518,4.64106,4.52207,4.55799,162187.62922697,0
+IHD.US,D,20111107,000000,4.62725,4.62725,4.53075,4.57302,210467.51489177,0
+IHD.US,D,20111108,000000,4.57899,4.63779,4.51516,4.62725,310938.10696431,0
+IHD.US,D,20111109,000000,4.56695,4.56695,4.38636,4.38636,274327.46752177,0
+IHD.US,D,20111110,000000,4.40913,4.46681,4.31281,4.4349,374349.11880218,0
+IHD.US,D,20111111,000000,4.4571,4.5118,4.41809,4.46933,233642.07430242,0
+IHD.US,D,20111114,000000,4.42509,4.45067,4.4123,4.44124,196780.71374925,0
+IHD.US,D,20111115,000000,4.42509,4.50274,4.4026,4.47297,302738.24089701,0
+IHD.US,D,20111116,000000,4.44441,4.49883,4.38029,4.38309,231627.73375538,0
+IHD.US,D,20111117,000000,4.38309,4.42146,4.26745,4.30255,316100.39034499,0
+IHD.US,D,20111118,000000,4.32224,4.32224,4.27427,4.3159,138184.832985,0
+IHD.US,D,20111121,000000,4.25822,4.25822,4.12326,4.22891,434205.03386607,0
+IHD.US,D,20111122,000000,4.239,4.24244,4.19326,4.20931,325787.43975234,0
+IHD.US,D,20111123,000000,4.17749,4.17749,4.08733,4.12326,195160.6696497,0
+IHD.US,D,20111125,000000,4.11972,4.16181,4.08145,4.08733,96434.410774287,0
+IHD.US,D,20111128,000000,4.13558,4.22257,4.08733,4.14912,385657.28376682,0
+IHD.US,D,20111129,000000,4.1647,4.22584,4.16181,4.20931,456416.35277045,0
+IHD.US,D,20111130,000000,4.40362,4.43442,4.3047,4.35593,500283.97547104,0
+IHD.US,D,20111201,000000,4.38029,4.38029,4.30255,4.33195,590710.72270954,0
+IHD.US,D,20111202,000000,4.39289,4.40913,4.32224,4.34502,773605.34417702,0
+IHD.US,D,20111205,000000,4.38029,4.44124,4.38029,4.41548,245819.1914924,0
+IHD.US,D,20111206,000000,4.38598,4.42939,4.34987,4.39289,352531.02488757,0
+IHD.US,D,20111207,000000,4.4026,4.42622,4.35621,4.41623,466156.9750647,0
+IHD.US,D,20111208,000000,4.35257,4.38598,4.28995,4.29994,405767.47404739,0
+IHD.US,D,20111209,000000,4.33951,4.36919,4.33017,4.34305,393874.29315793,0
+IHD.US,D,20111212,000000,4.32551,4.32551,4.21268,4.28351,364981.36380069,0
+IHD.US,D,20111213,000000,4.30255,4.33195,4.22891,4.24487,415366.66392025,0
+IHD.US,D,20111214,000000,4.24814,4.25112,4.12961,4.19699,387760.5553061,0
+IHD.US,D,20111215,000000,4.19699,4.27427,4.17749,4.19699,236920.73498006,0
+IHD.US,D,20111216,000000,4.23722,4.257,4.2206,4.24674,138996.99795024,0
+IHD.US,D,20111219,000000,4.28995,4.28995,4.14912,4.1647,435005.41279619,0
+IHD.US,D,20111220,000000,4.22677,4.27324,4.21706,4.257,514542.93504554,0
+IHD.US,D,20111221,000000,4.21417,4.28351,4.17403,4.21025,860193.05834102,0
+IHD.US,D,20111222,000000,4.21417,4.29994,4.21417,4.27324,531753.76068765,0
+IHD.US,D,20111223,000000,4.24674,4.33643,4.21706,4.32663,460030.37972001,0
+IHD.US,D,20111227,000000,4.27735,4.30628,4.26345,4.28995,479010.18208722,0
+IHD.US,D,20111228,000000,4.31039,4.33017,4.26345,4.30628,542896.92116066,0
+IHD.US,D,20111229,000000,4.33344,4.3466,4.29994,4.31039,774983.23882782,0
+IHD.US,D,20111230,000000,4.3159,4.35482,4.3159,4.33017,454942.02692324,0
+IHD.US,D,20120103,000000,4.42622,4.44591,4.38598,4.39289,386441.59083088,0
+IHD.US,D,20120104,000000,4.33951,4.46261,4.33951,4.41623,311027.03795655,0
+IHD.US,D,20120105,000000,4.41278,4.44927,4.38598,4.42229,257830.23273303,0
+IHD.US,D,20120106,000000,4.45552,4.46616,4.39653,4.42939,194888.51938431,0
+IHD.US,D,20120109,000000,4.45552,4.49883,4.44591,4.47586,273851.7402862,0
+IHD.US,D,20120110,000000,4.54138,4.59169,4.54138,4.57806,347148.02121291,0
+IHD.US,D,20120111,000000,4.58823,4.61446,4.55221,4.59169,317739.7206838,0
+IHD.US,D,20120112,000000,4.61446,4.65431,4.59169,4.64106,233671.00366134,0
+IHD.US,D,20120113,000000,4.61446,4.6643,4.58198,4.62463,238597.5663397,0
+IHD.US,D,20120117,000000,4.74998,4.74998,4.70443,4.73784,271384.17311606,0
+IHD.US,D,20120118,000000,4.74998,4.89306,4.73103,4.87019,543960.87869429,0
+IHD.US,D,20120119,000000,4.93281,4.96902,4.9036,4.90957,486088.23190305,0
+IHD.US,D,20120120,000000,4.93281,5.01858,4.9162,4.92283,520876.32173361,0
+IHD.US,D,20120123,000000,4.93701,4.93701,4.88689,4.88689,329864.33644463,0
+IHD.US,D,20120124,000000,4.83622,4.93972,4.83034,4.90603,185958.99059757,0
+IHD.US,D,20120125,000000,4.91312,4.92283,4.8797,4.9162,279316.17474893,0
+IHD.US,D,20120126,000000,4.94923,5.06535,4.94923,5.01579,257189.50100583,0
+IHD.US,D,20120127,000000,4.99917,4.99917,4.9428,4.96902,240802.62636407,0
+IHD.US,D,20120130,000000,4.9428,5.02269,4.87635,5.02269,237070.73906335,0
+IHD.US,D,20120131,000000,5.04191,5.04191,4.96016,5.02111,230661.27887589,0
+IHD.US,D,20120201,000000,5.05237,5.05797,5.04864,5.05237,298079.5426531,0
+IHD.US,D,20120202,000000,5.08512,5.10435,5.03268,5.03268,230856.28418417,0
+IHD.US,D,20120203,000000,5.05237,5.07197,5.04864,5.06535,236393.57777307,0
+IHD.US,D,20120206,000000,5.02511,5.09195,5.01195,5.09195,160010.42710378,0
+IHD.US,D,20120207,000000,5.08512,5.10435,5.06217,5.07197,305435.10002302,0
+IHD.US,D,20120208,000000,5.12116,5.17099,5.06535,5.09521,607659.04120589,0
+IHD.US,D,20120209,000000,5.13758,5.14131,5.10837,5.14131,244829.16454268,0
+IHD.US,D,20120210,000000,5.06842,5.09521,5.02511,5.04864,468860.26293714,0
+IHD.US,D,20120213,000000,5.08811,5.10435,5.06535,5.07823,253063.3172576,0
+IHD.US,D,20120214,000000,5.08512,5.08512,5.04864,5.06842,163387.66189329,0
+IHD.US,D,20120215,000000,5.04864,5.12516,5.04864,5.09521,200116.16168698,0
+IHD.US,D,20120216,000000,5.12116,5.13179,5.06217,5.10837,232072.38871656,0
+IHD.US,D,20120217,000000,5.14822,5.17099,5.11499,5.16782,208877.47160889,0
+IHD.US,D,20120221,000000,5.21159,5.21159,5.13758,5.18714,227207.970587,0
+IHD.US,D,20120222,000000,5.2409,5.2409,5.14514,5.19526,339183.87584792,0
+IHD.US,D,20120223,000000,5.2409,5.24463,5.19526,5.20104,353134.25559394,0
+IHD.US,D,20120224,000000,5.25098,5.3109,5.25098,5.27114,659130.79947157,0
+IHD.US,D,20120227,000000,5.27683,5.28056,5.24781,5.28056,246868.1486177,0
+IHD.US,D,20120228,000000,5.26731,5.29382,5.26731,5.27441,300386.39116256,0
+IHD.US,D,20120229,000000,5.29876,5.32797,5.25322,5.26461,344578.66555769,0
+IHD.US,D,20120301,000000,5.23445,5.32741,5.23445,5.31323,335494.84685671,0
+IHD.US,D,20120302,000000,5.32424,5.36848,5.3109,5.36848,189416.58471742,0
+IHD.US,D,20120305,000000,5.3795,5.40031,5.29102,5.29671,327369.98283106,0
+IHD.US,D,20120306,000000,5.24295,5.25601,5.11397,5.13114,279775.83011844,0
+IHD.US,D,20120307,000000,5.17463,5.2016,5.13646,5.19825,153020.23682244,0
+IHD.US,D,20120308,000000,5.27001,5.30418,5.24295,5.28261,157796.79541751,0
+IHD.US,D,20120309,000000,5.26013,5.37231,5.26013,5.33022,206150.61166622,0
+IHD.US,D,20120312,000000,5.32741,5.34674,5.28317,5.32424,336166.65085831,0
+IHD.US,D,20120313,000000,5.36307,5.40647,5.3374,5.40647,221049.23151018,0
+IHD.US,D,20120314,000000,5.44259,5.44538,5.34981,5.36661,193605.98447217,0
+IHD.US,D,20120315,000000,5.40647,5.40647,5.34981,5.36661,237877.54673991,0
+IHD.US,D,20120316,000000,5.39891,5.39891,5.34132,5.34786,221162.80603039,0
+IHD.US,D,20120319,000000,5.34981,5.35747,5.32424,5.32966,196517.13514575,0
+IHD.US,D,20120320,000000,5.28831,5.30418,5.20104,5.20757,256911.99345174,0
+IHD.US,D,20120321,000000,5.25098,5.25788,5.20366,5.25788,183165.70027515,0
+IHD.US,D,20120322,000000,5.22438,5.22438,5.13758,5.17463,200499.74355712,0
+IHD.US,D,20120323,000000,5.17463,5.2016,5.16492,5.17856,164938.06123987,0
+IHD.US,D,20120326,000000,5.24295,5.30819,5.23595,5.28261,323729.16943805,0
+IHD.US,D,20120327,000000,5.32144,5.40815,5.29055,5.3557,330669.00120571,0
+IHD.US,D,20120328,000000,5.35065,5.36074,5.29671,5.33422,230170.55123199,0
+IHD.US,D,20120329,000000,5.30819,5.34132,5.27001,5.29671,252259.72395426,0
+IHD.US,D,20120330,000000,5.39694,5.39694,5.29932,5.30819,349129.14657009,0
+IHD.US,D,20120402,000000,5.34786,5.42,5.34132,5.34449,214926.92199645,0
+IHD.US,D,20120403,000000,5.38173,5.40311,5.29988,5.3109,130814.27520674,0
+IHD.US,D,20120404,000000,5.26601,5.29382,5.1876,5.21533,180759.20619608,0
+IHD.US,D,20120405,000000,5.2016,5.27683,5.2016,5.26348,145498.60350316,0
+IHD.US,D,20120409,000000,5.16782,5.22923,5.15373,5.20431,125195.55082978,0
+IHD.US,D,20120410,000000,5.22923,5.22923,5.07253,5.11397,242357.3115416,0
+IHD.US,D,20120411,000000,5.20888,5.22139,5.17463,5.20431,170478.56920198,0
+IHD.US,D,20120412,000000,5.23166,5.29671,5.21868,5.26348,210997.88647198,0
+IHD.US,D,20120413,000000,5.24603,5.29055,5.21533,5.28261,160161.50264481,0
+IHD.US,D,20120416,000000,5.49765,5.60648,5.24295,5.35784,597244.47199458,0
+IHD.US,D,20120417,000000,5.39443,5.40311,5.37231,5.38621,158334.66720188,0
+IHD.US,D,20120418,000000,5.39891,5.39891,5.3557,5.37231,229413.03061137,0
+IHD.US,D,20120419,000000,5.56811,5.57166,5.34449,5.34449,267505.49610527,0
+IHD.US,D,20120420,000000,5.37231,5.42,5.32797,5.37725,200135.44792627,0
+IHD.US,D,20120423,000000,5.32424,5.36848,5.29382,5.30418,207311.00039624,0
+IHD.US,D,20120424,000000,5.33022,5.39443,5.25601,5.27683,305125.4487368,0
+IHD.US,D,20120425,000000,5.35065,5.35065,5.24874,5.3109,226292.94567892,0
+IHD.US,D,20120426,000000,5.34449,5.34449,5.27982,5.29671,148049.74437683,0
+IHD.US,D,20120427,000000,5.34449,5.34449,5.27328,5.27982,127667.40383086,0
+IHD.US,D,20120430,000000,5.3109,5.3109,5.21448,5.24995,149592.64351925,0
+IHD.US,D,20120501,000000,5.27683,5.3109,5.23913,5.26601,157548.21722233,0
+IHD.US,D,20120502,000000,5.27982,5.27982,5.17043,5.22541,188653.70680811,0
+IHD.US,D,20120503,000000,5.23166,5.23166,5.09633,5.12367,150216.23192264,0
+IHD.US,D,20120504,000000,5.1821,5.1821,5.01139,5.02465,143561.40791323,0
+IHD.US,D,20120507,000000,5.00122,5.06217,5.00122,5.05601,130849.63331209,0
+IHD.US,D,20120508,000000,5.00486,5.05601,4.97061,5.01858,229687.32379224,0
+IHD.US,D,20120509,000000,4.97724,4.99815,4.92329,4.99403,218145.58104078,0
+IHD.US,D,20120510,000000,5.04546,5.06637,4.9638,4.98415,162999.79419221,0
+IHD.US,D,20120511,000000,4.98778,5.03202,4.94037,4.9638,120227.20129965,0
+IHD.US,D,20120514,000000,4.9205,4.93738,4.83463,4.84499,177732.33808682,0
+IHD.US,D,20120515,000000,4.86561,4.86561,4.7902,4.8042,146440.41485467,0
+IHD.US,D,20120516,000000,4.82437,4.849,4.76024,4.7902,166312.74151745,0
+IHD.US,D,20120517,000000,4.7636,4.80131,4.67112,4.67858,184556.45241881,0
+IHD.US,D,20120518,000000,4.70248,4.70248,4.54549,4.54549,196299.62922498,0
+IHD.US,D,20120521,000000,4.57302,4.62725,4.57302,4.62389,100773.81461234,0
+IHD.US,D,20120522,000000,4.68194,4.69893,4.59346,4.63779,229026.23436802,0
+IHD.US,D,20120523,000000,4.62725,4.64442,4.54988,4.64442,218907.38749234,0
+IHD.US,D,20120524,000000,4.6615,4.68848,4.61026,4.65151,167978.85829972,0
+IHD.US,D,20120525,000000,4.60737,4.67858,4.60737,4.66495,117109.25928268,0
+IHD.US,D,20120529,000000,4.70612,4.73971,4.68194,4.72991,147561.1596484,0
+IHD.US,D,20120530,000000,4.70612,4.73971,4.6923,4.69893,100767.38586591,0
+IHD.US,D,20120531,000000,4.73383,4.73383,4.65385,4.66785,119678.6149379,0
+IHD.US,D,20120601,000000,4.63444,4.63444,4.57582,4.61026,178718.07920559,0
+IHD.US,D,20120604,000000,4.67112,4.68194,4.57302,4.60737,154618.85176722,0
+IHD.US,D,20120605,000000,4.63621,4.65011,4.57582,4.62548,92211.795829658,0
+IHD.US,D,20120606,000000,4.69529,4.77182,4.69183,4.74037,124193.73784494,0
+IHD.US,D,20120607,000000,4.82437,4.82782,4.73029,4.76183,194275.6455583,0
+IHD.US,D,20120608,000000,4.73383,4.76528,4.69529,4.7511,187457.95997273,0
+IHD.US,D,20120611,000000,4.82437,4.83463,4.7426,4.83463,182522.82563247,0
+IHD.US,D,20120612,000000,4.83827,4.88652,4.75642,4.88652,132235.02816705,0
+IHD.US,D,20120613,000000,4.87233,4.89893,4.8042,4.82437,210685.02081254,0
+IHD.US,D,20120614,000000,4.79478,4.86917,4.70612,4.71638,194522.08083798,0
+IHD.US,D,20120615,000000,4.78003,4.82063,4.71974,4.74037,174821.18741325,0
+IHD.US,D,20120618,000000,4.75642,4.849,4.75642,4.8182,156715.69456008,0
+IHD.US,D,20120619,000000,4.8182,4.88652,4.80756,4.85545,205746.67209907,0
+IHD.US,D,20120620,000000,4.8895,4.90957,4.86198,4.89893,161185.81624213,0
+IHD.US,D,20120621,000000,4.9162,4.92329,4.86561,4.87868,172271.11799731,0
+IHD.US,D,20120622,000000,4.884,5.00235,4.884,4.97108,118092.85748597,0
+IHD.US,D,20120625,000000,4.97528,4.99917,4.92647,4.93701,154255.62759411,0
+IHD.US,D,20120626,000000,4.94326,4.99544,4.92236,4.96791,132096.81011888,0
+IHD.US,D,20120627,000000,5.09325,5.09698,4.88988,4.88988,224372.8934128,0
+IHD.US,D,20120628,000000,4.92647,4.96791,4.84947,4.884,142836.03102474,0
+IHD.US,D,20120629,000000,4.95689,4.97724,4.92721,4.95297,151480.55205323,0
+IHD.US,D,20120702,000000,4.96118,4.96118,4.86646,4.95773,148094.74560182,0
+IHD.US,D,20120703,000000,4.92236,4.97528,4.856,4.92647,135258.6819031,0
+IHD.US,D,20120705,000000,4.94326,5.02689,4.8981,4.91919,104943.92812781,0
+IHD.US,D,20120706,000000,4.90528,4.92936,4.82063,4.8728,102073.49284827,0
+IHD.US,D,20120709,000000,4.88773,4.99236,4.8728,4.99236,98394.106976705,0
+IHD.US,D,20120710,000000,5.04098,5.04098,4.83463,4.87019,223143.93138756,0
+IHD.US,D,20120711,000000,4.90528,4.9638,4.88988,4.92647,156310.68353519,0
+IHD.US,D,20120712,000000,4.90808,4.93281,4.88988,4.92236,93930.414041073,0
+IHD.US,D,20120713,000000,4.91144,4.9779,4.91144,4.92236,180028.4720189,0
+IHD.US,D,20120716,000000,5.02689,5.13497,5.02689,5.066,398456.91790245,0
+IHD.US,D,20120717,000000,5.10063,5.10063,5.01999,5.05601,147898.66883581,0
+IHD.US,D,20120718,000000,5.066,5.0897,4.93281,4.9779,230215.55245697,0
+IHD.US,D,20120719,000000,5.01999,5.04098,4.97528,5.04098,129332.44915538,0
+IHD.US,D,20120720,000000,5.03781,5.066,4.98937,5.066,130596.76928597,0
+IHD.US,D,20120723,000000,4.9779,5.01326,4.8981,4.93701,235291.04776089,0
+IHD.US,D,20120724,000000,4.96118,4.98937,4.82063,4.84181,173874.01877304,0
+IHD.US,D,20120725,000000,4.92236,4.92236,4.79972,4.84546,188051.54755947,0
+IHD.US,D,20120726,000000,4.93972,4.95325,4.8182,4.8728,187352.95711443,0
+IHD.US,D,20120727,000000,4.95325,4.95325,4.81466,4.87019,186223.6406588,0
+IHD.US,D,20120730,000000,4.92647,4.92647,4.76874,4.8631,311681.69863434,0
+IHD.US,D,20120731,000000,4.89137,4.90957,4.85227,4.85227,125015.54592983,0
+IHD.US,D,20120801,000000,4.86646,4.88988,4.79972,4.79972,160413.29521319,0
+IHD.US,D,20120802,000000,4.79301,4.82063,4.71974,4.78003,141539.56716202,0
+IHD.US,D,20120803,000000,4.85227,4.88988,4.84947,4.88988,96299.407099325,0
+IHD.US,D,20120806,000000,4.90808,4.9779,4.90808,4.95325,105210.72110452,0
+IHD.US,D,20120807,000000,4.99917,4.99917,4.93972,4.99236,188571.2045623,0
+IHD.US,D,20120808,000000,5.02689,5.02689,4.9779,5.00897,111063.02326833,0
+IHD.US,D,20120809,000000,5.031,5.08307,5.031,5.08307,145147.16536516,0
+IHD.US,D,20120810,000000,5.08727,5.13497,5.07934,5.13179,180537.41444436,0
+IHD.US,D,20120813,000000,5.16026,5.16026,5.08307,5.11499,116341.02408468,0
+IHD.US,D,20120814,000000,5.13497,5.1736,5.10752,5.12516,92048.934253514,0
+IHD.US,D,20120815,000000,5.15644,5.16026,4.98209,4.98209,130462.83706875,0
+IHD.US,D,20120816,000000,5.01999,5.08307,5.00691,5.06927,112855.57206365,0
+IHD.US,D,20120817,000000,5.09698,5.09698,5.05797,5.09698,149307.63576099,0
+IHD.US,D,20120820,000000,5.12516,5.14252,5.01326,5.09698,217939.86115511,0
+IHD.US,D,20120821,000000,5.14943,5.14943,5.01326,5.10063,252780.45241483,0
+IHD.US,D,20120822,000000,5.13497,5.13497,5.03407,5.0897,124713.39484777,0
+IHD.US,D,20120823,000000,5.12516,5.13497,5.07934,5.13497,138204.11922428,0
+IHD.US,D,20120824,000000,5.13497,5.14943,5.07934,5.10063,164033.75090917,0
+IHD.US,D,20120827,000000,5.10063,5.14943,4.99544,5.01326,207077.4226094,0
+IHD.US,D,20120828,000000,5.00691,5.01999,4.90808,4.92647,246423.49365652,0
+IHD.US,D,20120829,000000,4.92647,4.96118,4.92647,4.93281,198032.17638698,0
+IHD.US,D,20120830,000000,4.93281,4.96118,4.90528,4.91508,151460.19435622,0
+IHD.US,D,20120831,000000,4.89137,4.94868,4.84144,4.87056,328988.95547286,0
+IHD.US,D,20120904,000000,4.88988,4.94326,4.8631,4.93972,120971.86442741,0
+IHD.US,D,20120905,000000,4.94252,4.95297,4.87056,4.92105,204561.63984108,0
+IHD.US,D,20120906,000000,4.97108,5.031,4.96118,5.02689,99942.36340781,0
+IHD.US,D,20120907,000000,5.066,5.07934,5.04462,5.066,108896.53572252,0
+IHD.US,D,20120910,000000,5.10063,5.11499,5.04808,5.0897,132315.38749739,0
+IHD.US,D,20120911,000000,5.12116,5.13497,5.07934,5.08727,181875.66515886,0
+IHD.US,D,20120912,000000,5.1736,5.1736,4.99544,5.02437,270352.35931458,0
+IHD.US,D,20120913,000000,5.05181,5.10389,5.03781,5.10063,91593.564714953,0
+IHD.US,D,20120914,000000,5.19572,5.31043,5.13179,5.30707,272059.19149088,0
+IHD.US,D,20120917,000000,5.26787,5.31043,5.15214,5.1736,257622.36993189,0
+IHD.US,D,20120918,000000,5.21617,5.2268,5.16922,5.22251,157782.86646691,0
+IHD.US,D,20120919,000000,5.25042,5.25322,5.1736,5.18714,258091.66842105,0
+IHD.US,D,20120920,000000,5.18714,5.23652,5.16026,5.23652,223454.65413152,0
+IHD.US,D,20120921,000000,5.28159,5.28159,5.16026,5.1779,271820.25641534,0
+IHD.US,D,20120924,000000,5.16922,5.18443,5.14943,5.16922,242399.09839338,0
+IHD.US,D,20120925,000000,5.16922,5.16922,5.08307,5.14943,348875.21108624,0
+IHD.US,D,20120926,000000,5.15214,5.15214,5.08886,5.15009,130351.40546402,0
+IHD.US,D,20120927,000000,5.15214,5.15214,5.1289,5.15214,256301.26254121,0
+IHD.US,D,20120928,000000,5.15009,5.15261,5.09866,5.13497,193062.75539911,0
+IHD.US,D,20121001,000000,5.22877,5.22877,5.1387,5.15214,187659.39402744,0
+IHD.US,D,20121002,000000,5.15214,5.15214,5.0856,5.11443,92728.238459273,0
+IHD.US,D,20121003,000000,5.1204,5.1204,5.04957,5.10706,153025.59411113,0
+IHD.US,D,20121004,000000,5.10706,5.18471,5.0674,5.16492,217696.64024864,0
+IHD.US,D,20121005,000000,5.16492,5.16492,5.0674,5.0856,298689.2021059,0
+IHD.US,D,20121008,000000,5.09969,5.1204,5.0856,5.11014,194788.87381469,0
+IHD.US,D,20121009,000000,5.10706,5.10706,5.06003,5.0716,163695.17026404,0
+IHD.US,D,20121010,000000,5.0925,5.09969,4.90957,4.91713,242527.67332192,0
+IHD.US,D,20121011,000000,5.01756,5.02465,4.99236,5.01756,193102.39933541,0
+IHD.US,D,20121012,000000,5.01382,5.05321,4.97061,5.02111,217625.92403794,0
+IHD.US,D,20121015,000000,5.02111,5.02111,4.99544,5.00691,293808.71211026,0
+IHD.US,D,20121016,000000,5.02111,5.07439,5.02111,5.04546,423225.80642694,0
+IHD.US,D,20121017,000000,5.04546,5.06366,5.03921,5.06366,176442.30297052,0
+IHD.US,D,20121018,000000,5.05321,5.06366,5.00299,5.02111,238098.2670339,0
+IHD.US,D,20121019,000000,5.04191,5.04191,4.95297,4.98872,137889.11064937,0
+IHD.US,D,20121022,000000,5.01382,5.02111,4.98872,5.00691,105618.94650262,0
+IHD.US,D,20121023,000000,4.97061,4.98209,4.89893,4.98209,293068.33481345,0
+IHD.US,D,20121024,000000,4.96687,4.98872,4.96687,4.98479,168413.87014126,0
+IHD.US,D,20121025,000000,5.00897,5.04957,5.00897,5.04957,341510.01059666,0
+IHD.US,D,20121026,000000,5.04957,5.04957,4.99236,5.02726,90013.164551714,0
+IHD.US,D,20121031,000000,5.01756,5.03921,4.99982,5.01382,157313.56797776,0
+IHD.US,D,20121101,000000,5.05321,5.07823,5.02465,5.07823,135905.84237672,0
+IHD.US,D,20121102,000000,5.10706,5.11779,5.04546,5.0674,127468.11269163,0
+IHD.US,D,20121105,000000,5.08195,5.0925,5.05321,5.08886,163063.01019874,0
+IHD.US,D,20121106,000000,5.08886,5.12516,5.08886,5.11779,218739.16862751,0
+IHD.US,D,20121107,000000,5.10706,5.10706,5.02726,5.0856,266189.74600327,0
+IHD.US,D,20121108,000000,5.10333,5.10333,4.97724,4.99236,219680.97997902,0
+IHD.US,D,20121109,000000,4.99982,4.99982,4.91713,4.96016,135504.04572505,0
+IHD.US,D,20121112,000000,5.02465,5.02465,4.94541,5.02111,125033.76071137,0
+IHD.US,D,20121113,000000,4.97724,5.10706,4.8631,5.01756,377473.48956558,0
+IHD.US,D,20121114,000000,5.03921,5.03921,4.87056,4.87765,141305.98937518,0
+IHD.US,D,20121115,000000,4.89893,4.89893,4.59113,4.702,378176.36584157,0
+IHD.US,D,20121116,000000,4.67018,4.85227,4.67018,4.85227,175366.55940178,0
+IHD.US,D,20121119,000000,5.11779,5.11779,4.97724,5.00897,333568.36584417,0
+IHD.US,D,20121120,000000,4.97472,5.07823,4.94541,5.01756,141954.22130654,0
+IHD.US,D,20121121,000000,5.04957,5.04957,5.01756,5.03921,135213.68067811,0
+IHD.US,D,20121123,000000,5.07823,5.12516,5.07439,5.10706,67882.204977667,0
+IHD.US,D,20121126,000000,5.0856,5.09605,4.99236,5.09605,172406.12167227,0
+IHD.US,D,20121127,000000,5.04957,5.06366,4.99982,5.04546,240971.91668664,0
+IHD.US,D,20121128,000000,5.04191,5.04191,4.97724,5.02726,224780.04735316,0
+IHD.US,D,20121129,000000,5.01382,5.09605,4.99236,5.04546,197733.23967814,0
+IHD.US,D,20121130,000000,5.08401,5.08401,5.02157,5.07253,126951.67006201,0
+IHD.US,D,20121203,000000,5.10706,5.10706,4.96016,4.99982,168996.74315062,0
+IHD.US,D,20121204,000000,4.99982,5.01382,4.92721,4.96687,126834.88116859,0
+IHD.US,D,20121205,000000,4.98209,4.99544,4.94868,4.94868,153490.60676932,0
+IHD.US,D,20121206,000000,4.96343,4.98872,4.94541,4.98872,106222.177209,0
+IHD.US,D,20121207,000000,4.95297,4.96687,4.93067,4.94541,250862.54306418,0
+IHD.US,D,20121210,000000,4.97061,4.99982,4.93067,4.99236,243414.8403288,0
+IHD.US,D,20121211,000000,5.00897,5.03921,4.99236,5.03921,288890.72109381,0
+IHD.US,D,20121212,000000,5.0716,5.0716,5.02465,5.05321,219084.17801908,0
+IHD.US,D,20121213,000000,5.0674,5.07823,5.04191,5.05321,348585.91749703,0
+IHD.US,D,20121214,000000,5.0716,5.11014,5.01756,5.10706,295032.31684682,0
+IHD.US,D,20121217,000000,5.13179,5.22045,5.08886,5.22045,224732.9032127,0
+IHD.US,D,20121218,000000,5.26787,5.26787,5.14728,5.19293,339669.24620314,0
+IHD.US,D,20121219,000000,5.21113,5.26787,5.14252,5.15644,313266.38462853,0
+IHD.US,D,20121220,000000,5.19656,5.27608,5.17884,5.27608,206870.63126601,0
+IHD.US,D,20121221,000000,5.22045,5.37231,5.22045,5.34981,208912.82971424,0
+IHD.US,D,20121224,000000,5.31762,5.38668,5.31762,5.38229,189387.6553585,0
+IHD.US,D,20121226,000000,5.33133,5.40078,5.28588,5.37819,205090.93996354,0
+IHD.US,D,20121227,000000,5.42346,5.42346,5.26787,5.35961,312205.64146812,0
+IHD.US,D,20121228,000000,5.35961,5.45902,5.17621,5.45902,278307.93301766,0
+IHD.US,D,20121231,000000,5.4732,5.63121,5.32966,5.37725,300604.96854107,0
+IHD.US,D,20130102,000000,5.48767,5.56933,5.47786,5.56596,170827.86442451,0
+IHD.US,D,20130103,000000,5.58725,5.58725,5.46312,5.46591,154172.05389056,0
+IHD.US,D,20130104,000000,5.48449,5.64735,5.48449,5.62029,277798.99059221,0
+IHD.US,D,20130107,000000,5.62832,5.64427,5.56933,5.63121,259978.5054973,0
+IHD.US,D,20130108,000000,5.64735,5.64735,5.58725,5.60984,201100.83134801,0
+IHD.US,D,20130109,000000,5.60554,5.69496,5.56933,5.67628,270353.43077231,0
+IHD.US,D,20130110,000000,5.67974,5.71288,5.65715,5.70149,164706.62636851,0
+IHD.US,D,20130111,000000,5.73826,5.7713,5.66135,5.72006,192307.37769397,0
+IHD.US,D,20130114,000000,5.73826,5.78903,5.66443,5.71288,249039.9934522,0
+IHD.US,D,20130115,000000,5.74675,5.74675,5.64735,5.66135,418432.10450807,0
+IHD.US,D,20130116,000000,5.66135,5.67974,5.54749,5.5809,355141.09593682,0
+IHD.US,D,20130117,000000,5.63121,5.65715,5.58725,5.62477,249622.86646156,0
+IHD.US,D,20130118,000000,5.66836,5.70503,5.63475,5.69757,220439.57205738,0
+IHD.US,D,20130122,000000,5.71288,5.80966,5.69757,5.70503,358733.69373163,0
+IHD.US,D,20130123,000000,5.70932,5.71288,5.65715,5.69496,227687.98365352,0
+IHD.US,D,20130124,000000,5.72006,5.73424,5.65034,5.67628,177237.32461196,0
+IHD.US,D,20130125,000000,5.69757,5.69757,5.64427,5.64427,175376.20252142,0
+IHD.US,D,20130128,000000,5.67974,5.68208,5.46312,5.50689,325481.00283933,0
+IHD.US,D,20130129,000000,5.54385,5.59602,5.46591,5.52938,323815.95751481,0
+IHD.US,D,20130130,000000,5.57679,5.59752,5.48132,5.50689,286047.07225771,0
+IHD.US,D,20130131,000000,5.53293,5.54385,5.45509,5.48449,205109.15474508,0
+IHD.US,D,20130201,000000,5.48449,5.54385,5.47049,5.51491,220656.00652041,0
+IHD.US,D,20130204,000000,5.51491,5.51491,5.36307,5.42429,245596.32828295,0
+IHD.US,D,20130205,000000,5.45509,5.51491,5.42346,5.51491,233324.92281204,0
+IHD.US,D,20130206,000000,5.50689,5.51137,5.40078,5.47786,339977.82603163,0
+IHD.US,D,20130207,000000,5.46591,5.48449,5.42346,5.43754,161648.68598486,0
+IHD.US,D,20130208,000000,5.4411,5.52061,5.43316,5.52061,180425.98283962,0
+IHD.US,D,20130211,000000,5.53582,5.54385,5.49205,5.52061,102730.29644154,0
+IHD.US,D,20130212,000000,5.54385,5.54385,5.46591,5.51491,161739.75989257,0
+IHD.US,D,20130213,000000,5.53293,5.54385,5.50269,5.54385,110721.22824998,0
+IHD.US,D,20130214,000000,5.48767,5.53582,5.46312,5.47786,148252.24988927,0
+IHD.US,D,20130215,000000,5.50269,5.52528,5.47786,5.52061,139583.08533281,0
+IHD.US,D,20130219,000000,5.54385,5.59752,5.52061,5.59752,234619.24375928,0
+IHD.US,D,20130220,000000,5.61683,5.61683,5.49663,5.51137,137361.95344237,0
+IHD.US,D,20130221,000000,5.50269,5.54749,5.48767,5.53918,202171.21762807,0
+IHD.US,D,20130222,000000,5.56596,5.56596,5.52938,5.55075,127623.4740636,0
+IHD.US,D,20130225,000000,5.56242,5.59752,5.51137,5.51781,155509.23314732,0
+IHD.US,D,20130226,000000,5.4732,5.55075,5.46312,5.55075,200648.67618266,0
+IHD.US,D,20130227,000000,5.53918,5.56933,5.51137,5.56933,262222.13800022,0
+IHD.US,D,20130228,000000,5.57334,5.59313,5.51557,5.56177,187179.38096091,0
+IHD.US,D,20130301,000000,5.56933,5.5809,5.51137,5.56242,207720.29725208,0
+IHD.US,D,20130304,000000,5.53293,5.54385,5.48132,5.51137,178166.27847063,0
+IHD.US,D,20130305,000000,5.54973,5.56121,5.50894,5.52751,261111.03632614,0
+IHD.US,D,20130306,000000,5.55831,5.58016,5.47935,5.5137,203730.18863655,0
+IHD.US,D,20130307,000000,5.52751,5.53517,5.47935,5.5137,152647.36952969,0
+IHD.US,D,20130308,000000,5.53788,5.55309,5.49765,5.50894,110797.30174936,0
+IHD.US,D,20130311,000000,5.53582,5.58725,5.52938,5.58725,179359.88239052,0
+IHD.US,D,20130312,000000,5.58725,5.60984,5.56596,5.5809,141464.56512037,0
+IHD.US,D,20130313,000000,5.56242,5.59752,5.51491,5.54749,124313.74111157,0
+IHD.US,D,20130314,000000,5.57279,5.60106,5.52938,5.53918,160971.52469457,0
+IHD.US,D,20130315,000000,5.55831,5.58016,5.42429,5.45229,160086.50060316,0
+IHD.US,D,20130318,000000,5.39218,5.48132,5.38621,5.46312,123358.00080947,0
+IHD.US,D,20130319,000000,5.48449,5.49663,5.33852,5.38621,239839.3858578,0
+IHD.US,D,20130320,000000,5.42849,5.4411,5.31267,5.33087,237056.81011276,0
+IHD.US,D,20130321,000000,5.33974,5.38826,5.31528,5.36512,193412.05062164,0
+IHD.US,D,20130322,000000,5.36074,5.38425,5.31528,5.34981,168420.29888769,0
+IHD.US,D,20130325,000000,5.34981,5.37623,5.29055,5.31267,160929.7378428,0
+IHD.US,D,20130326,000000,5.33974,5.36074,5.25601,5.29382,250053.59247215,0
+IHD.US,D,20130327,000000,5.31267,5.36074,5.29717,5.32797,264576.13065015,0
+IHD.US,D,20130328,000000,5.34981,5.43754,5.32797,5.43754,240594.76356294,0
+IHD.US,D,20130401,000000,5.39965,5.47451,5.28215,5.45966,317285.42260298,0
+IHD.US,D,20130402,000000,5.49765,5.49765,5.31267,5.33087,186451.86115696,0
+IHD.US,D,20130403,000000,5.33087,5.34645,5.26404,5.30557,170101.41607828,0
+IHD.US,D,20130404,000000,5.32078,5.34645,5.26077,5.27552,115037.06001779,0
+IHD.US,D,20130405,000000,5.23334,5.23707,5.11658,5.23334,208557.1057453,0
+IHD.US,D,20130408,000000,5.19255,5.27552,5.18443,5.25601,132648.61085384,0
+IHD.US,D,20130409,000000,5.28654,5.40936,5.27552,5.40647,195478.89259783,0
+IHD.US,D,20130410,000000,5.4411,5.48169,5.41878,5.48169,218763.81215547,0
+IHD.US,D,20130411,000000,5.45966,5.50101,5.38425,5.39172,112975.57533028,0
+IHD.US,D,20130412,000000,5.39443,5.4143,5.3431,5.38826,121295.44466423,0
+IHD.US,D,20130415,000000,5.40936,5.53788,5.35457,5.35457,338721.0061052,0
+IHD.US,D,20130416,000000,5.37623,5.38425,5.33087,5.36512,145188.95221694,0
+IHD.US,D,20130417,000000,5.35457,5.37996,5.27813,5.28215,208259.24049418,0
+IHD.US,D,20130418,000000,5.31267,5.33526,5.26731,5.32078,183370.34870306,0
+IHD.US,D,20130419,000000,5.34645,5.37623,5.31528,5.36074,108770.10370946,0
+IHD.US,D,20130422,000000,5.38425,5.39443,5.33526,5.37352,110274.43037332,0
+IHD.US,D,20130423,000000,5.40647,5.47451,5.39172,5.46312,119322.89096895,0
+IHD.US,D,20130424,000000,5.49765,5.5137,5.39443,5.4143,115180.63535466,0
+IHD.US,D,20130425,000000,5.47935,5.48645,5.43316,5.45966,124581.60554602,0
+IHD.US,D,20130426,000000,5.45966,5.50446,5.4411,5.49373,98189.458548786,0
+IHD.US,D,20130429,000000,5.51903,5.53788,5.46312,5.47049,89130.283375775,0
+IHD.US,D,20130430,000000,5.47282,5.52686,5.45752,5.49663,133470.41893873,0
+IHD.US,D,20130501,000000,5.50894,5.5137,5.46704,5.50446,186246.14127129,0
+IHD.US,D,20130502,000000,5.51594,5.51903,5.49373,5.51594,95647.960794749,0
+IHD.US,D,20130503,000000,5.51903,5.55831,5.48645,5.50894,219368.11431959,0
+IHD.US,D,20130506,000000,5.5137,5.53788,5.45966,5.47451,224181.10247774,0
+IHD.US,D,20130507,000000,5.50446,5.54609,5.45966,5.49373,203194.45976765,0
+IHD.US,D,20130508,000000,5.48645,5.4899,5.45966,5.48645,165420.21722188,0
+IHD.US,D,20130509,000000,5.46312,5.4899,5.44445,5.46312,166142.37973715,0
+IHD.US,D,20130510,000000,5.48169,5.52295,5.47049,5.50101,164110.8958663,0
+IHD.US,D,20130513,000000,5.50101,5.53171,5.44445,5.52751,130989.99427574,0
+IHD.US,D,20130514,000000,5.51594,5.63177,5.51594,5.63177,208274.24090252,0
+IHD.US,D,20130515,000000,5.6144,5.62878,5.57213,5.62589,115047.77459517,0
+IHD.US,D,20130516,000000,5.6019,5.67134,5.59658,5.65127,135101.17761564,0
+IHD.US,D,20130517,000000,5.67787,5.68963,5.56886,5.58314,136260.49488793,0
+IHD.US,D,20130520,000000,5.6019,5.6144,5.55831,5.57213,109178.32910756,0
+IHD.US,D,20130521,000000,5.58725,5.58725,5.51594,5.53517,125279.12453333,0
+IHD.US,D,20130522,000000,5.53788,5.61711,5.46312,5.49373,165314.14290584,0
+IHD.US,D,20130523,000000,5.43316,5.46312,5.40936,5.44445,206632.76764822,0
+IHD.US,D,20130524,000000,5.4411,5.48169,5.27114,5.39965,162378.34870429,0
+IHD.US,D,20130528,000000,5.44445,5.53171,5.43754,5.49765,145882.18537328,0
+IHD.US,D,20130529,000000,5.44893,5.52229,5.43857,5.48767,154199.91179174,0
+IHD.US,D,20130530,000000,5.50446,5.56466,5.45966,5.56466,127743.47733024,0
+IHD.US,D,20130531,000000,5.52817,5.69038,5.52817,5.6383,186526.8631986,0
+IHD.US,D,20130603,000000,5.63652,5.72817,5.55831,5.6104,254751.93465236,0
+IHD.US,D,20130604,000000,5.61627,5.62346,5.44893,5.53097,178164.13555515,0
+IHD.US,D,20130605,000000,5.45406,5.46135,5.3795,5.38752,206554.55123337,0
+IHD.US,D,20130606,000000,5.36848,5.3837,5.32928,5.34786,137845.18088212,0
+IHD.US,D,20130607,000000,5.34981,5.34981,5.27552,5.28215,198133.96487207,0
+IHD.US,D,20130610,000000,5.31267,5.3431,5.27813,5.29717,131601.79664402,0
+IHD.US,D,20130611,000000,5.26077,5.28775,5.26077,5.26404,107645.07308478,0
+IHD.US,D,20130612,000000,5.27813,5.27813,5.0491,5.05274,183370.34870306,0
+IHD.US,D,20130613,000000,5.07467,5.1135,5.05274,5.10463,173761.51571057,0
+IHD.US,D,20130614,000000,5.11658,5.17884,5.10118,5.11285,105254.65087177,0
+IHD.US,D,20130617,000000,5.15046,5.15793,5.12834,5.13926,107536.85585326,0
+IHD.US,D,20130618,000000,5.15158,5.17463,5.1247,5.16661,101218.46957352,0
+IHD.US,D,20130619,000000,5.13553,5.16988,5.07785,5.07785,145867.18496496,0
+IHD.US,D,20130620,000000,5.04723,5.05078,4.80709,4.90463,337460.97180556,0
+IHD.US,D,20130621,000000,5.00458,5.0085,4.89949,4.94252,233789.93547024,0
+IHD.US,D,20130624,000000,4.91508,5.09698,4.80289,4.86104,382400.05224394,0
+IHD.US,D,20130625,000000,4.88083,4.88083,4.765,4.86104,201967.64065788,0
+IHD.US,D,20130626,000000,4.89137,5.07375,4.89137,4.97425,174213.67087592,0
+IHD.US,D,20130627,000000,4.97425,5.18975,4.94252,5.14411,135733.33768093,0
+IHD.US,D,20130628,000000,5.07897,5.20693,5.0491,5.11985,238650.06776885,0
+IHD.US,D,20130701,000000,5.18537,5.33245,5.06217,5.06217,216919.83338874,0
+IHD.US,D,20130702,000000,5.08924,5.17884,5.08924,5.1247,101338.47284015,0
+IHD.US,D,20130703,000000,5.08924,5.14411,5.06217,5.11285,63523.514900338,0
+IHD.US,D,20130705,000000,5.10435,5.19451,5.02437,5.04247,89385.290317369,0
+IHD.US,D,20130708,000000,5.02437,5.02689,4.93029,4.97425,230603.42015805,0
+IHD.US,D,20130709,000000,5.02689,5.02689,4.89585,4.96165,160063.99999067,0
+IHD.US,D,20130710,000000,4.98162,5.03977,4.96968,4.98479,111526.96446879,0
+IHD.US,D,20130711,000000,5.09325,5.09325,5.04247,5.07375,115868.51122231,0
+IHD.US,D,20130712,000000,5.08924,5.23652,5.05078,5.22045,148967.98365812,0
+IHD.US,D,20130715,000000,5.25574,5.31323,5.19451,5.29484,267950.15106645,0
+IHD.US,D,20130716,000000,5.28215,5.28215,5.16988,5.18537,176472.30378718,0
+IHD.US,D,20130717,000000,5.20468,5.20468,5.04247,5.07066,213585.45690873,0
+IHD.US,D,20130718,000000,5.07375,5.15158,5.02437,5.02689,137607.31726433,0
+IHD.US,D,20130719,000000,5.03156,5.08924,4.98937,4.99236,97170.502240149,0
+IHD.US,D,20130722,000000,4.99236,5.07066,4.97724,5.05545,172188.61575149,0
+IHD.US,D,20130723,000000,5.10435,5.23204,5.10435,5.23204,150411.23723092,0
+IHD.US,D,20130724,000000,5.23652,5.24463,5.16661,5.21719,122372.2596907,0
+IHD.US,D,20130725,000000,5.18975,5.23204,5.14822,5.22045,124517.31808176,0
+IHD.US,D,20130726,000000,5.21028,5.24463,5.13982,5.24463,62497.058387535,0
+IHD.US,D,20130729,000000,5.24463,5.24463,5.16399,5.18537,110789.80154519,0
+IHD.US,D,20130730,000000,5.2016,5.21028,5.07375,5.20468,120508.99468468,0
+IHD.US,D,20130731,000000,5.16988,5.16988,5.09698,5.09698,147130.43363781,0
+IHD.US,D,20130801,000000,5.16661,5.24463,5.15158,5.21719,134782.95466752,0
+IHD.US,D,20130802,000000,5.18537,5.25574,5.18537,5.22503,66626.456508977,0
+IHD.US,D,20130805,000000,5.19825,5.22503,5.13179,5.22045,93340.04082755,0
+IHD.US,D,20130806,000000,5.21028,5.23652,5.02437,5.14822,203583.39892647,0
+IHD.US,D,20130807,000000,5.10118,5.1247,4.95819,5.01625,156535.68966012,0
+IHD.US,D,20130808,000000,5.01177,5.22045,5.01177,5.0856,129137.4438471,0
+IHD.US,D,20130809,000000,5.05797,5.18256,5.03977,5.10118,123273.35564818,0
+IHD.US,D,20130812,000000,5.08924,5.13982,5.07785,5.10118,87627.028169655,0
+IHD.US,D,20130813,000000,5.11658,5.16661,5.11658,5.13982,106607.9019946,0
+IHD.US,D,20130814,000000,5.16988,5.21392,5.13553,5.14822,89112.068594232,0
+IHD.US,D,20130815,000000,5.13982,5.14822,5.05797,5.11985,119530.75377009,0
+IHD.US,D,20130816,000000,5.0856,5.08924,5.01625,5.01625,79476.44915829,0
+IHD.US,D,20130819,000000,5.01177,5.01933,4.84144,4.84592,104301.05348514,0
+IHD.US,D,20130820,000000,4.83789,4.83789,4.63247,4.72197,495664.92116343,0
+IHD.US,D,20130821,000000,4.66393,4.72197,4.64442,4.64442,228940.517749,0
+IHD.US,D,20130822,000000,4.62174,4.72197,4.62174,4.70994,180030.61493438,0
+IHD.US,D,20130823,000000,4.70248,4.765,4.70248,4.75297,239465.44710731,0
+IHD.US,D,20130826,000000,4.72991,4.78041,4.70994,4.71769,205506.6655658,0
+IHD.US,D,20130827,000000,4.64816,4.65991,4.60914,4.61736,171458.95303206,0
+IHD.US,D,20130828,000000,4.62174,4.68352,4.60914,4.65562,159477.9126081,0
+IHD.US,D,20130829,000000,4.65254,4.69463,4.65254,4.67904,134595.44956341,0
+IHD.US,D,20130830,000000,4.70612,4.70612,4.65562,4.66393,108120.80032035,0
+IHD.US,D,20130903,000000,4.70061,4.71992,4.67653,4.68791,112169.83911147,0
+IHD.US,D,20130904,000000,4.68492,4.79543,4.68492,4.78731,238564.35114983,0
+IHD.US,D,20130905,000000,4.75147,4.87056,4.75147,4.87056,189635.16209593,0
+IHD.US,D,20130906,000000,4.83435,4.91508,4.82222,4.84975,164078.75213416,0
+IHD.US,D,20130909,000000,4.83789,4.94541,4.8182,4.93029,141736.71538578,0
+IHD.US,D,20130910,000000,4.93394,4.97724,4.91368,4.91368,189465.87177335,0
+IHD.US,D,20130911,000000,4.88886,4.93029,4.88886,4.92329,122554.40750612,0
+IHD.US,D,20130912,000000,4.88886,4.95036,4.88886,4.95036,171613.24294631,0
+IHD.US,D,20130913,000000,4.92236,5.0127,4.91816,5.00076,144581.43567961,0
+IHD.US,D,20130916,000000,5.0002,5.04723,4.96548,4.96968,194825.30337777,0
+IHD.US,D,20130917,000000,4.98937,4.98937,4.94252,4.95036,158963.61289396,0
+IHD.US,D,20130918,000000,4.93029,5.10911,4.93029,5.10118,153980.2629555,0
+IHD.US,D,20130919,000000,5.0856,5.0856,5.00458,5.05078,172107.18496342,0
+IHD.US,D,20130920,000000,5.0085,5.0085,4.88988,4.92591,147390.79786809,0
+IHD.US,D,20130923,000000,4.89585,4.96968,4.89585,4.954,123970.87463548,0
+IHD.US,D,20130924,000000,4.99731,4.99731,4.90603,4.90603,156133.89300845,0
+IHD.US,D,20130925,000000,4.88223,4.90603,4.79879,4.80709,371541.89952917,0
+IHD.US,D,20130926,000000,4.81521,4.90238,4.81521,4.88988,194317.43241007,0
+IHD.US,D,20130927,000000,4.84629,4.99731,4.81111,4.9414,293739.06735731,0
+IHD.US,D,20130930,000000,4.92283,4.98479,4.87663,4.9428,249835.01509364,0
+IHD.US,D,20131001,000000,4.95325,5.04098,4.88988,5.03734,256068.7562121,0
+IHD.US,D,20131002,000000,4.98162,5.08401,4.98162,5.08401,135729.05184999,0
+IHD.US,D,20131003,000000,5.02465,5.03734,4.95773,5.0127,146726.49407066,0
+IHD.US,D,20131004,000000,4.99292,5.02465,4.98993,4.99731,97749.089418555,0
+IHD.US,D,20131007,000000,4.95325,4.98993,4.87411,4.90238,157663.93465802,0
+IHD.US,D,20131008,000000,4.90238,4.94541,4.84229,4.84229,111898.7603038,0
+IHD.US,D,20131009,000000,4.87831,4.8981,4.83883,4.87411,169470.32747073,0
+IHD.US,D,20131010,000000,4.94541,4.98993,4.92936,4.97724,115213.85054452,0
+IHD.US,D,20131011,000000,4.93776,4.99292,4.93776,4.97724,86118.415674847,0
+IHD.US,D,20131014,000000,4.90957,5.05639,4.90957,4.99731,120642.92690191,0
+IHD.US,D,20131015,000000,5.0127,5.04864,4.92936,4.93394,305824.03918185,0
+IHD.US,D,20131016,000000,4.92936,5.04098,4.90238,5.04098,290998.27846405,0
+IHD.US,D,20131017,000000,4.98993,4.99731,4.95325,4.98993,142334.58880346,0
+IHD.US,D,20131018,000000,4.98993,5.04864,4.98993,5.02111,82803.325434126,0
+IHD.US,D,20131021,000000,5.04864,5.05639,5.0085,5.02465,145115.02163303,0
+IHD.US,D,20131022,000000,5.03734,5.08811,5.0282,5.07981,150160.51612028,0
+IHD.US,D,20131023,000000,5.06422,5.06422,5.02111,5.04462,122287.61452941,0
+IHD.US,D,20131024,000000,5.06842,5.08401,5.02465,5.0282,104059.97549414,0
+IHD.US,D,20131025,000000,5.03296,5.09195,5.03296,5.07981,123449.07471718,0
+IHD.US,D,20131028,000000,5.07981,5.11164,5.04864,5.05274,128733.50427996,0
+IHD.US,D,20131029,000000,5.04864,5.08811,5.04098,5.04864,150658.74396835,0
+IHD.US,D,20131030,000000,5.03734,5.07981,5.03296,5.03734,187744.03918872,0
+IHD.US,D,20131031,000000,5.03734,5.08811,5.03296,5.07981,146978.28663904,0
+IHD.US,D,20131101,000000,5.06422,5.06422,5.0282,5.03296,93270.396074594,0
+IHD.US,D,20131104,000000,5.04864,5.09195,5.04864,5.08811,62394.198444708,0
+IHD.US,D,20131105,000000,5.05639,5.07981,4.94923,4.97425,154404.56021966,0
+IHD.US,D,20131106,000000,4.98162,5.03734,4.93776,4.98507,174375.46099433,0
+IHD.US,D,20131107,000000,5.02111,5.06842,4.92591,5.01681,240141.53693986,0
+IHD.US,D,20131108,000000,4.96968,4.97425,4.91368,4.9414,133331.12943282,0
+IHD.US,D,20131111,000000,4.93394,4.93776,4.85469,4.86646,168463.1571972,0
+IHD.US,D,20131112,000000,4.89398,4.89398,4.79543,4.80709,186303.99998914,0
+IHD.US,D,20131113,000000,4.79142,4.81111,4.78003,4.79879,214830.49080005,0
+IHD.US,D,20131114,000000,4.78003,4.80709,4.7554,4.78731,217700.92607959,0
+IHD.US,D,20131115,000000,4.78003,4.8504,4.78003,4.83463,235086.39933297,0
+IHD.US,D,20131118,000000,4.82688,4.87831,4.81867,4.81867,185365.40301083,0
+IHD.US,D,20131119,000000,4.79543,4.87831,4.77182,4.8504,340298.19189522,0
+IHD.US,D,20131120,000000,4.83883,4.84229,4.78292,4.78731,327348.5536763,0
+IHD.US,D,20131121,000000,4.77182,4.81111,4.75922,4.79142,343187.91341404,0
+IHD.US,D,20131122,000000,4.7554,4.81111,4.7554,4.78292,382900.42300748,0
+IHD.US,D,20131125,000000,4.78292,4.78292,4.75147,4.78003,338656.71864093,0
+IHD.US,D,20131126,000000,4.7554,4.78003,4.74316,4.74811,249405.36054078,0
+IHD.US,D,20131127,000000,4.73206,4.75922,4.65646,4.74811,312447.79091685,0
+IHD.US,D,20131129,000000,4.73579,4.85414,4.66085,4.81521,157692.86401694,0
+IHD.US,D,20131202,000000,4.78003,4.78292,4.71992,4.73971,229233.02571142,0
+IHD.US,D,20131203,000000,4.70443,4.75922,4.70443,4.73579,187341.17107932,0
+IHD.US,D,20131204,000000,4.69603,4.72739,4.67653,4.71199,249813.58593889,0
+IHD.US,D,20131205,000000,4.68492,4.74316,4.68492,4.70443,243561.63003888,0
+IHD.US,D,20131206,000000,4.74316,4.77537,4.73971,4.75922,208805.68394046,0
+IHD.US,D,20131209,000000,4.73579,4.77182,4.72739,4.74316,374141.25600105,0
+IHD.US,D,20131210,000000,4.70798,4.74316,4.70443,4.74316,238690.78316289,0
+IHD.US,D,20131211,000000,4.72739,4.72739,4.64844,4.6643,265205.07634223,0
+IHD.US,D,20131212,000000,4.63714,4.66915,4.61316,4.62128,433428.22700617,0
+IHD.US,D,20131213,000000,4.61316,4.64442,4.60111,4.61316,309551.64065161,0
+IHD.US,D,20131216,000000,4.63247,4.6643,4.60858,4.62501,606845.80478291,0
+IHD.US,D,20131217,000000,4.6055,4.6531,4.6055,4.63247,434030.38625481,0
+IHD.US,D,20131218,000000,4.6167,4.73579,4.6167,4.69603,368765.75253056,0
+IHD.US,D,20131219,000000,4.64442,4.66019,4.62128,4.6531,474073.97628923,0
+IHD.US,D,20131220,000000,4.6643,4.6923,4.66019,4.66915,413255.8921768,0
+IHD.US,D,20131223,000000,4.66915,4.70798,4.66915,4.70061,553716.50139687,0
+IHD.US,D,20131224,000000,4.68791,4.77182,4.68791,4.77182,143927.84645955,0
+IHD.US,D,20131226,000000,4.75922,4.79543,4.73971,4.76705,276352.5226462,0
+IHD.US,D,20131227,000000,4.77462,4.88026,4.75427,4.81913,366936.77417215,0
+IHD.US,D,20131230,000000,4.78656,4.81577,4.75838,4.75838,566002.90727611,0
+IHD.US,D,20131231,000000,4.74998,4.81157,4.73029,4.76603,907690.77985724,0
+IHD.US,D,20140102,000000,4.74204,4.74652,4.69762,4.74204,349701.30500207,0
+IHD.US,D,20140103,000000,4.74652,4.77937,4.72197,4.74652,164240.54225257,0
+IHD.US,D,20140106,000000,4.72534,4.76603,4.67699,4.71386,376932.40340799,0
+IHD.US,D,20140107,000000,4.71769,4.75838,4.69762,4.71769,195309.60227526,0
+IHD.US,D,20140108,000000,4.72534,4.72534,4.68147,4.69314,231890.24090114,0
+IHD.US,D,20140109,000000,4.70144,4.71769,4.67699,4.70612,237115.74028834,0
+IHD.US,D,20140110,000000,4.70144,4.77937,4.70144,4.76603,128734.5757377,0
+IHD.US,D,20140113,000000,4.77051,4.79543,4.70929,4.73029,135883.34176422,0
+IHD.US,D,20140114,000000,4.71769,4.77051,4.70929,4.77051,184607.88239021,0
+IHD.US,D,20140115,000000,4.77937,4.81157,4.74204,4.79086,259285.27234095,0
+IHD.US,D,20140116,000000,4.76603,4.80709,4.74652,4.79543,290263.25845592,0
+IHD.US,D,20140117,000000,4.80289,4.80289,4.76603,4.79086,140817.40464675,0
+IHD.US,D,20140121,000000,4.80709,4.86412,4.77051,4.78292,222569.63004011,0
+IHD.US,D,20140122,000000,4.79879,4.81913,4.79086,4.81913,136962.29970619,0
+IHD.US,D,20140123,000000,4.79543,4.79879,4.70929,4.73383,259460.99140995,0
+IHD.US,D,20140124,000000,4.69314,4.69314,4.53569,4.57228,530036.21393398,0
+IHD.US,D,20140127,000000,4.55202,4.58823,4.50685,4.54335,308529.46996976,0
+IHD.US,D,20140128,000000,4.56789,4.59169,4.51516,4.54726,364898.86155487,0
+IHD.US,D,20140129,000000,4.50685,4.51096,4.45393,4.49481,340996.78234027,0
+IHD.US,D,20140130,000000,4.54335,4.54335,4.48268,4.48268,211919.34012648,0
+IHD.US,D,20140131,000000,4.42146,4.4698,4.21062,4.46616,380565.71659684,0
+IHD.US,D,20140203,000000,4.44236,4.45067,4.38506,4.39775,284821.32460569,0
+IHD.US,D,20140204,000000,4.38916,4.53569,4.38916,4.43769,312305.28703773,0
+IHD.US,D,20140205,000000,4.41352,4.47474,4.40979,4.47474,333225.49936808,0
+IHD.US,D,20140206,000000,4.4866,4.57228,4.4698,4.5636,170553.57124363,0
+IHD.US,D,20140207,000000,4.57582,4.60457,4.54335,4.5636,154688.49652017,0
+IHD.US,D,20140210,000000,4.54726,4.57582,4.50312,4.57582,183524.63861731,0
+IHD.US,D,20140211,000000,4.58413,4.64489,4.44637,4.6405,174453.67740919,0
+IHD.US,D,20140212,000000,4.62883,4.67699,4.58823,4.60018,240421.18740942,0
+IHD.US,D,20140213,000000,4.56789,4.63714,4.56789,4.61642,157728.22212228,0
+IHD.US,D,20140214,000000,4.62883,4.67317,4.58823,4.66523,122205.11228361,0
+IHD.US,D,20140218,000000,4.6405,4.67317,4.62883,4.6405,151365.90607529,0
+IHD.US,D,20140219,000000,4.62463,4.65684,4.58823,4.59598,234293.520607,0
+IHD.US,D,20140220,000000,4.58823,4.65348,4.57965,4.64908,159159.68965997,0
+IHD.US,D,20140221,000000,4.65684,4.75838,4.64908,4.72534,287748.54714533,0
+IHD.US,D,20140224,000000,4.70929,4.74998,4.69762,4.72197,183284.63208404,0
+IHD.US,D,20140225,000000,4.70929,4.72534,4.64908,4.65684,182341.74927479,0
+IHD.US,D,20140226,000000,4.64908,4.70612,4.6405,4.6615,241719.79418763,0
+IHD.US,D,20140227,000000,4.65348,4.69314,4.64489,4.6615,199403.64229135,0
+IHD.US,D,20140228,000000,4.65684,4.68147,4.61642,4.62883,198686.83706477,0
+IHD.US,D,20140303,000000,4.55594,4.58823,4.53933,4.57965,229953.04531122,0
+IHD.US,D,20140304,000000,4.62883,4.66523,4.6084,4.61642,206139.89708883,0
+IHD.US,D,20140305,000000,4.63247,4.66523,4.61642,4.64908,240324.75621302,0
+IHD.US,D,20140306,000000,4.64908,4.72534,4.64908,4.70612,236896.0914521,0
+IHD.US,D,20140307,000000,4.68912,4.70144,4.6405,4.68147,202788.37728503,0
+IHD.US,D,20140310,000000,4.63247,4.6615,4.62053,4.65348,152202.7145685,0
+IHD.US,D,20140311,000000,4.64908,4.68577,4.61642,4.63247,231773.45200772,0
+IHD.US,D,20140312,000000,4.62463,4.65348,4.58823,4.64489,104301.05348514,0
+IHD.US,D,20140313,000000,4.65348,4.66523,4.54726,4.56789,180827.7794913,0
+IHD.US,D,20140314,000000,4.57965,4.60457,4.54335,4.58413,167963.85789139,0
+IHD.US,D,20140317,000000,4.60457,4.62053,4.58823,4.58823,140215.24539811,0
+IHD.US,D,20140318,000000,4.59598,4.66523,4.59598,4.65684,122224.39852289,0
+IHD.US,D,20140319,000000,4.62463,4.64489,4.57965,4.60018,199038.27520277,0
+IHD.US,D,20140320,000000,4.59598,4.62883,4.54335,4.6126,198881.84237305,0
+IHD.US,D,20140321,000000,4.62053,4.67317,4.59598,4.65348,192123.08696307,0
+IHD.US,D,20140324,000000,4.68147,4.68577,4.6405,4.66523,179252.73661674,0
+IHD.US,D,20140325,000000,4.70144,4.71386,4.66523,4.69762,163681.24131344,0
+IHD.US,D,20140326,000000,4.71769,4.74204,4.71386,4.72534,150123.01509945,0
+IHD.US,D,20140327,000000,4.70929,4.74998,4.68577,4.73029,237696.47038222,0
+IHD.US,D,20140328,000000,4.7384,4.79543,4.7384,4.78292,232437.75580515,0
+IHD.US,D,20140331,000000,4.85208,4.86412,4.81157,4.84798,306296.55204421,0
+IHD.US,D,20140401,000000,4.85899,4.90099,4.84284,4.87588,206979.91995526,0
+IHD.US,D,20140402,000000,4.86356,4.89707,4.86356,4.88026,110153.35564895,0
+IHD.US,D,20140403,000000,4.85105,4.85899,4.82166,4.84677,135489.04531672,0
+IHD.US,D,20140404,000000,4.87588,4.90901,4.84284,4.84677,211248.60758262,0
+IHD.US,D,20140407,000000,4.82166,4.85899,4.8182,4.84284,142514.5937034,0
+IHD.US,D,20140408,000000,4.87588,4.92936,4.86758,4.92647,152034.49570367,0
+IHD.US,D,20140409,000000,4.90901,4.92647,4.88428,4.90099,177625.19231305,0
+IHD.US,D,20140410,000000,4.9176,4.9344,4.87178,4.88026,99829.860345343,0
+IHD.US,D,20140411,000000,4.86356,4.88026,4.85497,4.87588,96521.198851048,0
+IHD.US,D,20140414,000000,4.88026,4.88886,4.84284,4.88026,149669.78847637,0
+IHD.US,D,20140415,000000,4.86356,4.89231,4.83463,4.86758,395197.54346409,0
+IHD.US,D,20140416,000000,4.86356,4.9344,4.85899,4.9344,184319.66025875,0
+IHD.US,D,20140417,000000,4.9428,4.96744,4.89231,4.95895,126390.22620741,0
+IHD.US,D,20140421,000000,4.97155,4.97155,4.91368,4.94606,117734.99060154,0
+IHD.US,D,20140422,000000,4.9176,4.94606,4.9176,4.92647,221043.87422149,0
+IHD.US,D,20140423,000000,4.93832,4.95073,4.90099,4.9344,344316.15841194,0
+IHD.US,D,20140424,000000,4.95493,4.97985,4.91368,4.96343,319366.19352976,0
+IHD.US,D,20140425,000000,4.93832,4.93832,4.86356,4.87178,194145.99917202,0
+IHD.US,D,20140428,000000,4.88428,4.9428,4.88428,4.93832,298373.12207325,0
+IHD.US,D,20140429,000000,4.97575,5.03827,4.95493,5.03827,304242.56756086,0
+IHD.US,D,20140430,000000,5.01326,5.05545,4.99236,5.02511,400308.39687335,0
+IHD.US,D,20140501,000000,5.02157,5.04659,4.98825,5.00897,128880.29399003,0
+IHD.US,D,20140502,000000,4.92647,4.98825,4.9176,4.98825,160968.31032136,0
+IHD.US,D,20140505,000000,4.98415,5.01756,4.94606,5.01756,229340.1714852,0
+IHD.US,D,20140506,000000,5.02157,5.07934,4.98415,5.06272,254310.49406438,0
+IHD.US,D,20140507,000000,5.07934,5.13693,5.01326,5.13366,319184.04571434,0
+IHD.US,D,20140508,000000,5.13366,5.13366,5.05853,5.0925,170042.4859027,0
+IHD.US,D,20140509,000000,5.10911,5.1135,5.05545,5.1135,164746.27030481,0
+IHD.US,D,20140512,000000,5.08401,5.20842,5.07934,5.20842,270398.4319973,0
+IHD.US,D,20140513,000000,5.18443,5.24183,5.16399,5.24183,263153.23477436,0
+IHD.US,D,20140514,000000,5.21673,5.23707,5.18443,5.192,170268.56348538,0
+IHD.US,D,20140515,000000,5.19983,5.19983,5.0925,5.1135,157548.21722233,0
+IHD.US,D,20140516,000000,5.14728,5.192,5.14728,5.1751,202916.95221357,0
+IHD.US,D,20140519,000000,5.192,5.23707,5.1751,5.23707,247501.38014074,0
+IHD.US,D,20140520,000000,5.22503,5.24603,5.18714,5.23707,239828.67128042,0
+IHD.US,D,20140521,000000,5.24995,5.25322,5.19983,5.25322,186797.94200626,0
+IHD.US,D,20140522,000000,5.25322,5.25322,4.91368,5.22503,328643.94608129,0
+IHD.US,D,20140523,000000,5.21673,5.23334,5.20366,5.21673,227802.62963147,0
+IHD.US,D,20140527,000000,5.18714,5.21673,5.1751,5.20366,260895.67332084,0
+IHD.US,D,20140528,000000,5.19983,5.22045,5.18014,5.21364,112443.06083461,0
+IHD.US,D,20140529,000000,5.20842,5.24995,5.19656,5.22503,117423.19639985,0
+IHD.US,D,20140530,000000,5.19983,5.19983,5.14197,5.16399,202036.2139531,0
+IHD.US,D,20140602,000000,5.15867,5.20366,5.15867,5.192,100980.60595573,0
+IHD.US,D,20140603,000000,5.17043,5.21673,5.16661,5.20366,250730.75376243,0
+IHD.US,D,20140604,000000,5.1751,5.1751,5.13693,5.15867,235015.68312227,0
+IHD.US,D,20140605,000000,5.17043,5.21364,5.15867,5.21364,357350.44179215,0
+IHD.US,D,20140606,000000,5.27114,5.27114,5.22923,5.25322,267346.92036008,0
+IHD.US,D,20140609,000000,5.23334,5.26675,5.23334,5.26274,186563.29276168,0
+IHD.US,D,20140610,000000,5.27552,5.32518,5.25322,5.32144,212419.71089002,0
+IHD.US,D,20140611,000000,5.32518,5.32518,5.27114,5.30875,149427.63902763,0
+IHD.US,D,20140612,000000,5.33796,5.33796,5.23707,5.25835,103677.46508175,0
+IHD.US,D,20140613,000000,5.27944,5.27944,5.23707,5.26274,96629.416082564,0
+IHD.US,D,20140616,000000,5.25322,5.26274,5.22045,5.23334,69396.174761164,0
+IHD.US,D,20140617,000000,5.25322,5.25835,5.22923,5.24995,97156.573289557,0
+IHD.US,D,20140618,000000,5.27552,5.28261,5.22503,5.27944,105602.87463655,0
+IHD.US,D,20140619,000000,5.28261,5.29205,5.21673,5.24183,177823.41199453,0
+IHD.US,D,20140620,000000,5.21673,5.23334,5.20366,5.22045,123064.42138932,0
+IHD.US,D,20140623,000000,5.23334,5.23707,5.19983,5.21673,152802.73090166,0
+IHD.US,D,20140624,000000,5.22503,5.25322,5.22503,5.22923,122509.40628114,0
+IHD.US,D,20140625,000000,5.22923,5.25835,5.22045,5.25835,145289.66924428,0
+IHD.US,D,20140626,000000,5.27944,5.2954,5.24603,5.2954,171582.17067191,0
+IHD.US,D,20140627,000000,5.31267,5.31267,5.27552,5.30483,81947.230701633,0
+IHD.US,D,20140630,000000,5.30875,5.33796,5.2954,5.30483,152447.00693272,0
+IHD.US,D,20140701,000000,5.26507,5.32928,5.26507,5.30371,196249.2707113,0
+IHD.US,D,20140702,000000,5.28654,5.33245,5.28654,5.31146,150491.59656126,0
+IHD.US,D,20140703,000000,5.32078,5.33796,5.30819,5.32928,83508.344625592,0
+IHD.US,D,20140707,000000,5.33245,5.34525,5.29484,5.33796,224000.02612005,0
+IHD.US,D,20140708,000000,5.32078,5.33796,5.29055,5.32471,128638.1445413,0
+IHD.US,D,20140709,000000,5.34132,5.34981,5.30819,5.34132,81305.427516696,0
+IHD.US,D,20140710,000000,5.31146,5.33245,5.26507,5.32928,123817.65617898,0
+IHD.US,D,20140711,000000,5.33796,5.34981,5.28654,5.31528,155526.37647112,0
+IHD.US,D,20140714,000000,5.32928,5.34132,5.32078,5.33796,100718.09880997,0
+IHD.US,D,20140715,000000,5.36241,5.37184,5.31146,5.36241,183057.48304363,0
+IHD.US,D,20140716,000000,5.38892,5.42346,5.33796,5.39694,265771.87748552,0
+IHD.US,D,20140717,000000,5.3795,5.3795,5.25201,5.26937,198009.67577449,0
+IHD.US,D,20140718,000000,5.30371,5.33245,5.27328,5.27776,135681.90770953,0
+IHD.US,D,20140721,000000,5.27328,5.29484,5.25601,5.26937,108994.03837666,0
+IHD.US,D,20140722,000000,5.29055,5.36241,5.29055,5.34525,117485.34094864,0
+IHD.US,D,20140723,000000,5.37184,5.39218,5.34525,5.38892,87513.45364945,0
+IHD.US,D,20140724,000000,5.40134,5.42569,5.37502,5.42569,210158.93506328,0
+IHD.US,D,20140725,000000,5.42346,5.42346,5.35504,5.4059,148679.76152665,0
+IHD.US,D,20140728,000000,5.43073,5.4564,5.39694,5.42346,190072.31685294,0
+IHD.US,D,20140729,000000,5.39694,5.4564,5.37502,5.41365,149890.50877035,0
+IHD.US,D,20140730,000000,5.43521,5.45229,5.36241,5.39694,144846.08574084,0
+IHD.US,D,20140731,000000,5.37184,5.37184,5.30371,5.33796,159295.76479267,0
+IHD.US,D,20140801,000000,5.37184,5.37502,5.25201,5.28654,205235.58675815,0
+IHD.US,D,20140804,000000,5.27776,5.34132,5.2353,5.29802,190978.77009911,0
+IHD.US,D,20140805,000000,5.29055,5.29055,5.2353,5.26115,133886.14454099,0
+IHD.US,D,20140806,000000,5.23913,5.25201,5.19778,5.24463,109397.97794381,0
+IHD.US,D,20140807,000000,5.25601,5.32471,5.15373,5.20468,235836.41974942,0
+IHD.US,D,20140808,000000,5.22186,5.24818,5.20468,5.24818,86868.4360913,0
+IHD.US,D,20140811,000000,5.27776,5.29802,5.24463,5.27328,95201.162918091,0
+IHD.US,D,20140812,000000,5.27328,5.31146,5.25601,5.31146,146513.27398084,0
+IHD.US,D,20140813,000000,5.33796,5.34525,5.29484,5.32928,209735.70925686,0
+IHD.US,D,20140814,000000,5.35504,5.35504,5.30371,5.32928,97220.860753824,0
+IHD.US,D,20140815,000000,5.37184,5.39218,5.31146,5.33796,148386.18210649,0
+IHD.US,D,20140818,000000,5.38425,5.38892,5.35504,5.36241,96972.282558657,0
+IHD.US,D,20140819,000000,5.38892,5.41365,5.38425,5.39694,121990.82073605,0
+IHD.US,D,20140820,000000,5.41365,5.43932,5.37502,5.41365,196961.79010693,0
+IHD.US,D,20140821,000000,5.4059,5.43932,5.40134,5.43521,141271.70272757,0
+IHD.US,D,20140822,000000,5.44725,5.44725,5.4059,5.43521,98314.819104108,0
+IHD.US,D,20140825,000000,5.43932,5.50269,5.43932,5.49868,162481.20864712,0
+IHD.US,D,20140826,000000,5.50269,5.50269,5.43073,5.43073,168991.38586193,0
+IHD.US,D,20140827,000000,5.45229,5.48711,5.43932,5.48711,121285.80154459,0
+IHD.US,D,20140828,000000,5.43932,5.43932,5.40134,5.42569,126276.65168721,0
+IHD.US,D,20140829,000000,5.4059,5.42569,5.37184,5.41878,172365.40627823,0
+IHD.US,D,20140902,000000,5.41878,5.42346,5.37184,5.3795,115410.99876828,0
+IHD.US,D,20140903,000000,5.41365,5.48711,5.41365,5.4564,162007.62432701,0
+IHD.US,D,20140904,000000,5.47786,5.49028,5.40871,5.44399,126439.51326335,0
+IHD.US,D,20140905,000000,5.4564,5.48711,5.43073,5.48711,81122.208243535,0
+IHD.US,D,20140908,000000,5.45229,5.47786,5.4059,5.41878,71271.225802296,0
+IHD.US,D,20140909,000000,5.43521,5.46471,5.33796,5.35504,161459.03796527,0
+IHD.US,D,20140910,000000,5.35504,5.41365,5.33796,5.40134,200492.24335294,0
+IHD.US,D,20140911,000000,5.40134,5.40134,5.34132,5.36727,127035.24376556,0
+IHD.US,D,20140912,000000,5.34132,5.36727,5.27776,5.27776,122928.34625661,0
+IHD.US,D,20140915,000000,5.27328,5.29055,5.23166,5.23166,127217.39158099,0
+IHD.US,D,20140916,000000,5.24463,5.34132,5.24463,5.29055,120012.90975209,0
+IHD.US,D,20140917,000000,5.26507,5.31146,5.24818,5.26115,146797.21028135,0
+IHD.US,D,20140918,000000,5.29802,5.33796,5.26507,5.26937,192111.30092796,0
+IHD.US,D,20140919,000000,5.30371,5.30819,5.23166,5.26115,92322.15597665,0
+IHD.US,D,20140922,000000,5.27328,5.27776,5.18069,5.20468,124824.8264525,0
+IHD.US,D,20140923,000000,5.19778,5.22186,5.11985,5.1247,164155.89709129,0
+IHD.US,D,20140924,000000,5.14664,5.19778,5.14664,5.18069,105337.15311758,0
+IHD.US,D,20140925,000000,5.16726,5.16726,5.05237,5.07309,120010.76683661,0
+IHD.US,D,20140926,000000,5.09521,5.10333,5.05639,5.07309,160502.22620542,0
+IHD.US,D,20140929,000000,5.02689,5.04808,4.89893,5.00897,175814.42873618,0
+IHD.US,D,20140930,000000,5.05237,5.05237,4.98872,5.01812,198338.61329999,0
+IHD.US,D,20141001,000000,4.98676,5.02586,4.93468,4.95642,189350.15433767,0
+IHD.US,D,20141002,000000,4.94765,4.94765,4.8952,4.92647,201573.34421037,0
+IHD.US,D,20141003,000000,4.97425,4.97425,4.91312,4.92647,102491.36136601,0
+IHD.US,D,20141006,000000,4.98256,5.02204,4.96968,4.9779,179027.73049181,0
+IHD.US,D,20141007,000000,4.96968,5.02204,4.93468,4.93468,129996.75295281,0
+IHD.US,D,20141008,000000,4.93888,5.00458,4.89072,4.99982,183264.27438703,0
+IHD.US,D,20141009,000000,4.99982,4.99982,4.91312,4.95642,189149.79174071,0
+IHD.US,D,20141010,000000,4.93888,4.93888,4.83435,4.85647,163402.66230162,0
+IHD.US,D,20141013,000000,4.87831,4.93888,4.82138,4.83883,136973.01428356,0
+IHD.US,D,20141014,000000,4.83034,4.87831,4.79935,4.86515,189636.23355366,0
+IHD.US,D,20141015,000000,4.83883,4.86917,4.74764,4.86515,389825.25436682,0
+IHD.US,D,20141016,000000,4.8127,4.92982,4.79086,4.92105,484169.25109468,0
+IHD.US,D,20141017,000000,4.97425,4.9779,4.84284,4.87831,132323.9591593,0
+IHD.US,D,20141020,000000,4.86076,4.88223,4.83435,4.86076,191427.71089124,0
+IHD.US,D,20141021,000000,4.86076,4.91312,4.82567,4.8952,289955.75008517,0
+IHD.US,D,20141022,000000,4.91312,4.93468,4.86917,4.92105,113584.16332535,0
+IHD.US,D,20141023,000000,4.96118,4.98256,4.90463,4.93888,145814.6835358,0
+IHD.US,D,20141024,000000,4.93468,4.98676,4.92105,4.94326,101167.0396021,0
+IHD.US,D,20141027,000000,4.89072,4.93468,4.87831,4.89072,152441.64964403,0
+IHD.US,D,20141028,000000,4.92982,4.97425,4.92647,4.96548,192645.95833911,0
+IHD.US,D,20141029,000000,4.96548,5.0085,4.91713,4.95251,120402.92036864,0
+IHD.US,D,20141030,000000,4.96968,5.09139,4.94765,5.0085,142963.53449554,0
+IHD.US,D,20141031,000000,5.05639,5.07375,4.94326,4.99544,291725.798268,0
+IHD.US,D,20141103,000000,4.97425,4.99142,4.95251,4.9779,213583.31399327,0
+IHD.US,D,20141104,000000,4.96118,4.99982,4.89072,4.99982,111731.61289671,0
+IHD.US,D,20141105,000000,4.9779,4.9779,4.88223,4.90463,141838.50387087,0
+IHD.US,D,20141106,000000,4.89072,4.90463,4.87364,4.88689,126698.80603589,0
+IHD.US,D,20141107,000000,4.87364,4.91713,4.86515,4.88223,95332.952219839,0
+IHD.US,D,20141110,000000,4.89949,4.90463,4.86917,4.86917,121741.17108314,0
+IHD.US,D,20141111,000000,4.84284,4.88223,4.84284,4.86515,205767.02979609,0
+IHD.US,D,20141112,000000,4.83435,4.86515,4.83435,4.83883,164263.04286507,0
+IHD.US,D,20141113,000000,4.85647,4.87364,4.7861,4.8127,282908.77254373,0
+IHD.US,D,20141114,000000,4.8127,4.85647,4.80822,4.83883,233407.42505784,0
+IHD.US,D,20141117,000000,4.82138,4.82138,4.77303,4.77303,197380.73008241,0
+IHD.US,D,20141118,000000,4.76911,4.85161,4.76911,4.85161,295169.46343726,0
+IHD.US,D,20141119,000000,4.84284,4.85161,4.79543,4.80822,188442.62963377,0
+IHD.US,D,20141120,000000,4.82567,4.83435,4.79086,4.82138,266524.04081745,0
+IHD.US,D,20141121,000000,4.87364,4.92982,4.87364,4.92982,172262.5463354,0
+IHD.US,D,20141124,000000,4.92647,4.92647,4.89072,4.89949,158385.02571555,0
+IHD.US,D,20141125,000000,4.91713,4.91713,4.86515,4.87364,150763.74682665,0
+IHD.US,D,20141126,000000,4.8952,4.92647,4.87364,4.8952,116686.03347625,0
+IHD.US,D,20141128,000000,4.86515,4.86515,4.81708,4.82138,139513.44057986,0
+IHD.US,D,20141201,000000,4.8127,4.8127,4.77303,4.79543,133638.63780356,0
+IHD.US,D,20141202,000000,4.7861,4.82138,4.7861,4.80346,134130.4369052,0
+IHD.US,D,20141203,000000,4.77779,4.8127,4.77779,4.80346,195146.74069911,0
+IHD.US,D,20141204,000000,4.79543,4.8127,4.79543,4.80346,129003.51162988,0
+IHD.US,D,20141205,000000,4.8127,4.8127,4.75147,4.78227,150590.17067313,0
+IHD.US,D,20141208,000000,4.77303,4.77779,4.70798,4.71218,295797.3376716,0
+IHD.US,D,20141209,000000,4.67699,4.68194,4.64694,4.65991,245789.19067575,0
+IHD.US,D,20141210,000000,4.65151,4.65151,4.61642,4.62958,197687.16699541,0
+IHD.US,D,20141211,000000,4.62128,4.64694,4.60364,4.63397,115061.70354577,0
+IHD.US,D,20141212,000000,4.5859,4.5944,4.45067,4.55128,292531.53448682,0
+IHD.US,D,20141215,000000,4.54232,4.59029,4.45981,4.49864,298128.82970904,0
+IHD.US,D,20141216,000000,4.42463,4.52524,4.42024,4.44236,398654.0661262,0
+IHD.US,D,20141217,000000,4.43349,4.57694,4.43349,4.55557,235344.62064777,0
+IHD.US,D,20141218,000000,4.62128,4.64265,4.55128,4.59897,316117.53366879,0
+IHD.US,D,20141219,000000,4.58198,4.62501,4.54232,4.60737,332514.05143018,0
+IHD.US,D,20141222,000000,4.64265,4.67317,4.61642,4.64265,250960.04571832,0
+IHD.US,D,20141223,000000,4.60364,4.63397,4.5944,4.61185,182980.33808652,0
+IHD.US,D,20141224,000000,4.60364,4.65151,4.60364,4.62128,145482.53163709,0
+IHD.US,D,20141226,000000,4.63817,4.67317,4.62501,4.62958,125826.63943734,0
+IHD.US,D,20141229,000000,4.65991,4.65991,4.48091,4.63303,276428.59614558,0
+IHD.US,D,20141230,000000,4.61483,4.63303,4.59281,4.62883,344497.23476962,0
+IHD.US,D,20141231,000000,4.64209,4.66915,4.54363,4.64209,413096.24497387,0
+IHD.US,D,20150102,000000,4.64209,4.6643,4.57535,4.61083,137036.23029009,0
+IHD.US,D,20150105,000000,4.57927,4.57927,4.50312,4.52999,185913.98937258,0
+IHD.US,D,20150106,000000,4.50779,4.55687,4.46308,4.51235,170289.99264013,0
+IHD.US,D,20150107,000000,4.56611,4.61083,4.54363,4.56127,141417.42097992,0
+IHD.US,D,20150108,000000,4.61483,4.74522,4.61083,4.65095,242444.09961837,0
+IHD.US,D,20150109,000000,4.6643,4.66915,4.62883,4.65095,73631.647198646,0
+IHD.US,D,20150112,000000,4.63779,4.65095,4.58357,4.60635,56935.12127067,0
+IHD.US,D,20150113,000000,4.65095,4.67746,4.60635,4.63303,304699.00855716,0
+IHD.US,D,20150114,000000,4.60177,4.78087,4.57013,4.78087,105908.24009182,0
+IHD.US,D,20150115,000000,4.77667,4.77667,4.64209,4.64209,187567.24866199,0
+IHD.US,D,20150116,000000,4.61969,4.69566,4.61969,4.69566,128020.98488432,0
+IHD.US,D,20150120,000000,4.70881,4.71825,4.65991,4.71386,236381.79173796,0
+IHD.US,D,20150121,000000,4.71825,4.78563,4.70881,4.78087,142503.87912603,0
+IHD.US,D,20150122,000000,4.82567,4.84331,4.77667,4.83463,109534.0530765,0
+IHD.US,D,20150123,000000,4.84854,4.84854,4.75838,4.76332,125795.56716294,0
+IHD.US,D,20150126,000000,4.78964,4.78964,4.72254,4.74037,152154.4989703,0
+IHD.US,D,20150127,000000,4.68689,4.72702,4.68241,4.68689,117067.4724309,0
+IHD.US,D,20150128,000000,4.70061,4.70499,4.60177,4.64209,112826.64270473,0
+IHD.US,D,20150129,000000,4.63779,4.64209,4.60635,4.62883,110924.80522015,0
+IHD.US,D,20150130,000000,4.57013,4.58357,4.53475,4.56611,253307.60962181,0
+IHD.US,D,20150202,000000,4.59281,4.62883,4.58357,4.62883,129049.5843126,0
+IHD.US,D,20150203,000000,4.65095,4.70881,4.63779,4.70499,274526.758661,0
+IHD.US,D,20150204,000000,4.68689,4.70881,4.65095,4.68241,121964.0342926,0
+IHD.US,D,20150205,000000,4.6643,4.72702,4.6643,4.72702,140922.40750506,0
+IHD.US,D,20150206,000000,4.69566,4.69566,4.63779,4.65095,151767.70272696,0
+IHD.US,D,20150209,000000,4.62883,4.65095,4.61483,4.61483,139160.93098413,0
+IHD.US,D,20150210,000000,4.62389,4.63303,4.60177,4.62883,82538.675372893,0
+IHD.US,D,20150211,000000,4.60177,4.62883,4.56611,4.60635,186943.6602586,0
+IHD.US,D,20150212,000000,4.60177,4.65562,4.60177,4.63303,123806.9416016,0
+IHD.US,D,20150213,000000,4.64639,4.69566,4.64639,4.68689,148884.40995457,0
+IHD.US,D,20150217,000000,4.68689,4.68689,4.64209,4.65991,86332.707222405,0
+IHD.US,D,20150218,000000,4.64209,4.65095,4.61969,4.64209,103053.87667835,0
+IHD.US,D,20150219,000000,4.61969,4.65991,4.61483,4.65095,104100.69088817,0
+IHD.US,D,20150220,000000,4.62389,4.70061,4.62389,4.66915,74799.536132837,0
+IHD.US,D,20150223,000000,4.64209,4.65562,4.63779,4.64639,192078.08573809,0
+IHD.US,D,20150224,000000,4.63779,4.70499,4.63779,4.68689,212752.93424648,0
+IHD.US,D,20150225,000000,4.6643,4.70061,4.6643,4.68241,121578.30950699,0
+IHD.US,D,20150226,000000,4.69566,4.70881,4.68689,4.69566,80117.180885488,0
+IHD.US,D,20150227,000000,4.68241,4.72254,4.68241,4.72254,81333.285417879,0
+IHD.US,D,20150302,000000,4.71825,4.72254,4.68241,4.70061,135467.61616197,0
+IHD.US,D,20150303,000000,4.67373,4.67373,4.65095,4.65095,95298.66557223,0
+IHD.US,D,20150304,000000,4.63303,4.64639,4.60177,4.63779,282767.34012234,0
+IHD.US,D,20150305,000000,4.65991,4.65991,4.62883,4.64209,109800.84605321,0
+IHD.US,D,20150306,000000,4.61969,4.62883,4.57013,4.57535,185683.62595896,0
+IHD.US,D,20150309,000000,4.59739,4.59739,4.56611,4.57013,74314.165777619,0
+IHD.US,D,20150310,000000,4.51637,4.52104,4.47633,4.48091,147968.31358876,0
+IHD.US,D,20150311,000000,4.48511,4.49864,4.467,4.49864,113595.94936047,0
+IHD.US,D,20150312,000000,4.52999,4.54363,4.48987,4.49864,226520.09471934,0
+IHD.US,D,20150313,000000,4.48511,4.48987,4.44049,4.45393,189252.65168353,0
+IHD.US,D,20150316,000000,4.49425,4.49425,4.47185,4.48091,153321.31644675,0
+IHD.US,D,20150317,000000,4.48091,4.49425,4.46308,4.47633,436084.37073815,0
+IHD.US,D,20150318,000000,4.47633,4.59281,4.46308,4.53475,720857.47974564,0
+IHD.US,D,20150319,000000,4.53475,4.53475,4.48987,4.48987,230539.13269379,0
+IHD.US,D,20150320,000000,4.50779,4.53895,4.48987,4.49425,545221.98445167,0
+IHD.US,D,20150323,000000,4.49425,4.54363,4.49425,4.50779,351504.56837477,0
+IHD.US,D,20150324,000000,4.52104,4.53895,4.51637,4.52104,350615.2584524,0
+IHD.US,D,20150325,000000,4.54363,4.54791,4.467,4.47185,558384.84276042,0
+IHD.US,D,20150326,000000,4.467,4.47185,4.44964,4.467,361771.27641827,0
+IHD.US,D,20150327,000000,4.47185,4.48987,4.45832,4.48987,106680.76112077,0
+IHD.US,D,20150330,000000,4.49864,4.54363,4.49864,4.53895,189031.93138955,0
+IHD.US,D,20150331,000000,4.51637,4.53895,4.50312,4.52104,116693.53368042,0
+IHD.US,D,20150401,000000,4.56649,4.59393,4.56163,4.58935,377681.35236671,0
+IHD.US,D,20150402,000000,4.60793,4.6306,4.60793,4.62612,181686.01713926,0
+IHD.US,D,20150406,000000,4.62174,4.68623,4.62174,4.66785,204446.99386313,0
+IHD.US,D,20150407,000000,4.66785,4.70881,4.66281,4.67261,180296.33645335,0
+IHD.US,D,20150408,000000,4.72739,4.77826,4.72739,4.75988,191006.6280003,0
+IHD.US,D,20150409,000000,4.7734,4.80588,4.76948,4.78787,187124.73661628,0
+IHD.US,D,20150410,000000,4.77826,4.80187,4.76948,4.78787,183203.20129597,0
+IHD.US,D,20150413,000000,4.78787,4.81045,4.7554,4.79207,144396.07349097,0
+IHD.US,D,20150414,000000,4.7832,4.81577,4.7734,4.81577,149602.28663889,0
+IHD.US,D,20150415,000000,4.82931,4.85208,4.7832,4.85208,230182.3372671,0
+IHD.US,D,20150416,000000,4.84284,4.90761,4.81969,4.8981,197677.52387577,0
+IHD.US,D,20150417,000000,4.82931,4.83827,4.78787,4.81577,108620.09962617,0
+IHD.US,D,20150420,000000,4.83827,4.85208,4.83827,4.84284,83060.475291196,0
+IHD.US,D,20150421,000000,4.85647,4.87056,4.85208,4.86627,59968.418126352,0
+IHD.US,D,20150422,000000,4.87056,4.88886,4.85647,4.88026,79796.815021888,0
+IHD.US,D,20150423,000000,4.88886,4.94868,4.88428,4.94504,104067.4756983,0
+IHD.US,D,20150424,000000,4.93505,4.95857,4.93029,4.94868,76962.809305435,0
+IHD.US,D,20150427,000000,4.97211,4.98564,4.94868,4.97724,117076.04409281,0
+IHD.US,D,20150428,000000,4.97211,4.98564,4.95325,4.96267,117941.78194494,0
+IHD.US,D,20150429,000000,4.93972,5.00897,4.92647,5.00458,221788.53734926,0
+IHD.US,D,20150430,000000,4.98162,4.98162,4.93505,4.93505,102115.27970005,0
+IHD.US,D,20150501,000000,4.95325,4.96744,4.92647,4.94868,83039.04613644,0
+IHD.US,D,20150504,000000,4.93972,4.95857,4.93029,4.94868,104936.42792365,0
+IHD.US,D,20150505,000000,4.93029,4.93972,4.93029,4.93029,81082.564307236,0
+IHD.US,D,20150506,000000,4.94504,4.94504,4.88428,4.8981,230771.63902288,0
+IHD.US,D,20150507,000000,4.89398,4.8981,4.87056,4.87056,133047.1931323,0
+IHD.US,D,20150508,000000,4.88886,4.92647,4.88026,4.90761,120114.69823718,0
+IHD.US,D,20150511,000000,4.88428,4.88886,4.84798,4.86627,77402.106977929,0
+IHD.US,D,20150512,000000,4.82437,4.8981,4.81577,4.8981,233626.00243635,0
+IHD.US,D,20150513,000000,4.90761,4.94868,4.86142,4.88026,93878.984069659,0
+IHD.US,D,20150514,000000,4.90761,4.91265,4.87522,4.89398,76104.571657465,0
+IHD.US,D,20150515,000000,4.88428,4.94868,4.88428,4.93972,109055.11146771,0
+IHD.US,D,20150518,000000,4.91667,4.92105,4.90294,4.90294,94694.363408116,0
+IHD.US,D,20150519,000000,4.91265,4.92647,4.89398,4.89398,134207.58186233,0
+IHD.US,D,20150520,000000,4.91265,4.92105,4.87522,4.89398,58536.950588665,0
+IHD.US,D,20150521,000000,4.88886,4.8981,4.88026,4.8981,49434.917106142,0
+IHD.US,D,20150522,000000,4.91265,4.91265,4.88026,4.88886,79133.582682197,0
+IHD.US,D,20150526,000000,4.87522,4.87522,4.82437,4.83827,152788.80195108,0
+IHD.US,D,20150527,000000,4.82437,4.84284,4.80187,4.83827,102987.44629861,0
+IHD.US,D,20150528,000000,4.80187,4.80187,4.76948,4.7832,164118.39607046,0
+IHD.US,D,20150529,000000,4.7734,4.7734,4.7511,4.7511,90191.026536187,0
+IHD.US,D,20150601,000000,4.7511,4.7554,4.71862,4.73234,94401.8554457,0
+IHD.US,D,20150602,000000,4.72739,4.76948,4.70881,4.7554,93452.543890019,0
+IHD.US,D,20150603,000000,4.765,4.765,4.72739,4.7511,102115.27970005,0
+IHD.US,D,20150604,000000,4.75988,4.75988,4.70033,4.71386,180160.26132065,0
+IHD.US,D,20150605,000000,4.67699,4.69071,4.65907,4.66281,64827.478967229,0
+IHD.US,D,20150608,000000,4.64022,4.68623,4.64022,4.65907,99945.577781024,0
+IHD.US,D,20150609,000000,4.64489,4.65907,4.62612,4.63536,89932.805221379,0
+IHD.US,D,20150610,000000,4.64908,4.67699,4.62612,4.65385,116939.9689601,0
+IHD.US,D,20150611,000000,4.66785,4.67261,4.65385,4.66281,83289.767247083,0
+IHD.US,D,20150612,000000,4.64908,4.65907,4.63536,4.65907,63739.949363372,0
+IHD.US,D,20150615,000000,4.60793,4.62612,4.57563,4.58935,76531.011837105,0
+IHD.US,D,20150616,000000,4.59841,4.6126,4.56649,4.6126,62657.777048204,0
+IHD.US,D,20150617,000000,4.6126,4.64022,4.58011,4.63536,112734.49733928,0
+IHD.US,D,20150618,000000,4.64908,4.67261,4.6306,4.65907,104500.34462437,0
+IHD.US,D,20150619,000000,4.62612,4.64489,4.58935,4.62174,49651.351569175,0
+IHD.US,D,20150622,000000,4.64489,4.66785,4.62612,4.64022,104721.06491836,0
+IHD.US,D,20150623,000000,4.66785,4.68147,4.64908,4.64908,82583.67659788,0
+IHD.US,D,20150624,000000,4.68623,4.68623,4.66281,4.67699,78263.558999112,0
+IHD.US,D,20150625,000000,4.66281,4.66281,4.6167,4.62174,200331.52469228,0
+IHD.US,D,20150626,000000,4.58935,4.60793,4.5342,4.55221,233718.14780181,0
+IHD.US,D,20150629,000000,4.50162,4.54791,4.47876,4.50648,219840.62718196,0
+IHD.US,D,20150630,000000,4.5342,4.55221,4.51096,4.54335,120880.7905197,0
+IHD.US,D,20150701,000000,4.58973,4.60392,4.56127,4.58011,240990.13146818,0
+IHD.US,D,20150702,000000,4.58973,4.61353,4.5328,4.58011,88814.203343126,0
+IHD.US,D,20150706,000000,4.50891,4.50891,4.45692,4.45692,165006.63453509,0
+IHD.US,D,20150707,000000,4.41408,4.43303,4.37133,4.43303,277391.83665185,0
+IHD.US,D,20150708,000000,4.36172,4.36172,4.29517,4.29517,195947.11962925,0
+IHD.US,D,20150709,000000,4.3662,4.3761,4.33792,4.34268,145226.45323775,0
+IHD.US,D,20150710,000000,4.39028,4.43779,4.39028,4.43779,143326.75866866,0
+IHD.US,D,20150713,000000,4.45178,4.51861,4.45178,4.48529,189000.85911515,0
+IHD.US,D,20150714,000000,4.47558,4.49005,4.4614,4.48529,117502.48427245,0
+IHD.US,D,20150715,000000,4.45692,4.46616,4.44245,4.45692,231039.50345733,0
+IHD.US,D,20150716,000000,4.48053,4.52309,4.47092,4.49005,273396.37074763,0
+IHD.US,D,20150717,000000,4.49471,4.49471,4.45692,4.47092,91973.932211869,0
+IHD.US,D,20150720,000000,4.44245,4.44245,4.41865,4.43779,149220.84768423,0
+IHD.US,D,20150721,000000,4.43779,4.43779,4.40932,4.40932,86294.134743845,0
+IHD.US,D,20150722,000000,4.3857,4.39486,4.3857,4.39486,70292.984887693,0
+IHD.US,D,20150723,000000,4.39486,4.39486,4.36172,4.3662,77030.311142915,0
+IHD.US,D,20150724,000000,4.34744,4.36172,4.25262,4.28089,159324.6941516,0
+IHD.US,D,20150727,000000,4.17188,4.19569,4.13343,4.17188,134279.36953076,0
+IHD.US,D,20150728,000000,4.18122,4.18122,4.13343,4.17188,262870.36993159,0
+IHD.US,D,20150729,000000,4.17188,4.23815,4.17188,4.21426,119334.67700406,0
+IHD.US,D,20150730,000000,4.20978,4.20978,4.19569,4.20493,117649.27398252,0
+IHD.US,D,20150731,000000,4.23815,4.25262,4.21939,4.23815,74084.873821732,0
+IHD.US,D,20150803,000000,4.21426,4.22415,4.21426,4.22415,113445.94527717,0
+IHD.US,D,20150804,000000,4.2431,4.25262,4.22415,4.2431,118073.57124669,0
+IHD.US,D,20150805,000000,4.26214,4.27147,4.21426,4.21426,144166.78153508,0
+IHD.US,D,20150806,000000,4.19569,4.20978,4.18122,4.19056,120752.21559117,0
+IHD.US,D,20150807,000000,4.17646,4.18122,4.17188,4.17188,66085.370351394,0
+IHD.US,D,20150810,000000,4.18588,4.18588,4.14809,4.15723,87765.246217831,0
+IHD.US,D,20150811,000000,4.10534,4.1242,4.04794,4.1004,145295.02653297,0
+IHD.US,D,20150812,000000,4.03852,4.07183,4.02414,4.04328,235937.13677677,0
+IHD.US,D,20150813,000000,4.04328,4.08135,4.01481,4.06241,238671.49692361,0
+IHD.US,D,20150814,000000,4.05298,4.07183,4.02414,4.02414,183947.86442374,0
+IHD.US,D,20150817,000000,3.98158,4.00063,3.95321,3.97682,163955.53449431,0
+IHD.US,D,20150818,000000,3.95321,3.97682,3.94845,3.94845,152171.6422941,0
+IHD.US,D,20150819,000000,3.93884,3.95798,3.93408,3.93408,108602.95630237,0
+IHD.US,D,20150820,000000,3.87705,3.92941,3.84868,3.84868,234672.81664618,0
+IHD.US,D,20150821,000000,3.79147,3.81051,3.72978,3.75834,416307.40381402,0
+IHD.US,D,20150824,000000,3.33079,3.63001,3.32594,3.50159,482570.63614989,0
+IHD.US,D,20150825,000000,3.6064,3.67276,3.54461,3.54918,336750.5953254,0
+IHD.US,D,20150826,000000,3.63953,3.63953,3.53052,3.59669,461555.06408089,0
+IHD.US,D,20150827,000000,3.62068,3.72511,3.62068,3.69655,163325.5173445,0
+IHD.US,D,20150828,000000,3.69188,3.69188,3.63495,3.6776,252770.80929519,0
+IHD.US,D,20150831,000000,3.63001,3.66342,3.6064,3.63953,138909.13841574,0
+IHD.US,D,20150901,000000,3.54461,3.64905,3.54461,3.61564,193630.62800015,0
+IHD.US,D,20150902,000000,3.64905,3.66799,3.63495,3.65866,62293.481417355,0
+IHD.US,D,20150903,000000,3.66799,3.70598,3.62068,3.63001,376317.3866665,0
+IHD.US,D,20150904,000000,3.56813,3.60154,3.56375,3.57307,189840.88198158,0
+IHD.US,D,20150908,000000,3.65371,3.65371,3.62068,3.63953,121650.09717543,0
+IHD.US,D,20150909,000000,3.69655,3.7155,3.64905,3.67276,307916.59614374,0
+IHD.US,D,20150910,000000,3.67276,3.72025,3.66342,3.68704,73205.207019006,0
+IHD.US,D,20150911,000000,3.69655,3.72511,3.67276,3.70598,53878.252344755,0
+IHD.US,D,20150914,000000,3.70598,3.70598,3.66342,3.68246,102493.50428149,0
+IHD.US,D,20150915,000000,3.6776,3.72978,3.67276,3.7155,107336.4932563,0
+IHD.US,D,20150916,000000,3.70598,3.82003,3.68704,3.81527,386418.01876064,0
+IHD.US,D,20150917,000000,3.76291,3.87705,3.75834,3.82488,130569.98284253,0
+IHD.US,D,20150918,000000,3.78681,3.84392,3.78681,3.80575,208784.2547857,0
+IHD.US,D,20150921,000000,3.80575,3.80575,3.75834,3.77252,179527.02979761,0
+IHD.US,D,20150922,000000,3.69655,3.72978,3.68704,3.72025,89451.720697112,0
+IHD.US,D,20150923,000000,3.7155,3.72025,3.66799,3.6776,62293.481417355,0
+IHD.US,D,20150924,000000,3.62525,3.68704,3.62068,3.6776,146796.13882362,0
+IHD.US,D,20150925,000000,3.69655,3.7155,3.63495,3.65866,126287.36626458,0
+IHD.US,D,20150928,000000,3.63001,3.63495,3.59212,3.6064,144549.29194747,0
+IHD.US,D,20150929,000000,3.58223,3.62068,3.58223,3.58745,110077.28214956,0
+IHD.US,D,20150930,000000,3.62068,3.6776,3.62068,3.66342,166054.52020265,0
+IHD.US,D,20151001,000000,3.69749,3.72204,3.66342,3.67304,116801.75091193,0
+IHD.US,D,20151002,000000,3.63374,3.74163,3.62888,3.72698,200924.04082128,0
+IHD.US,D,20151005,000000,3.75125,3.84915,3.73659,3.84915,149542.28500557,0
+IHD.US,D,20151006,000000,3.82498,3.84439,3.77103,3.83963,233796.36421667,0
+IHD.US,D,20151007,000000,3.89843,3.94239,3.89843,3.92288,152527.36626306,0
+IHD.US,D,20151008,000000,3.92288,3.97178,3.91802,3.96189,69831.186602707,0
+IHD.US,D,20151009,000000,3.97178,4.01117,3.91802,4.01117,121697.24131589,0
+IHD.US,D,20151012,000000,4.03544,4.03544,3.97682,4.01584,79022.151077467,0
+IHD.US,D,20151013,000000,3.952,3.99651,3.94239,3.94724,47982.020413699,0
+IHD.US,D,20151014,000000,3.98158,4.01584,3.93753,3.96702,154977.79010938,0
+IHD.US,D,20151015,000000,4.00119,4.04029,3.99129,4.03544,119243.60309636,0
+IHD.US,D,20151016,000000,4.01584,4.06474,4.00613,4.05513,227260.47201615,0
+IHD.US,D,20151019,000000,4.00613,4.01584,3.99651,4.01117,91679.281333976,0
+IHD.US,D,20151020,000000,4.01584,4.04019,4.00119,4.02414,28133.265821144,0
+IHD.US,D,20151021,000000,4.01117,4.01117,3.952,3.95713,162124.41322043,0
+IHD.US,D,20151022,000000,3.96189,4.02573,3.96189,3.99651,185199.32706148,0
+IHD.US,D,20151023,000000,4.03544,4.07473,4.02573,4.05998,186830.08573839,0
+IHD.US,D,20151026,000000,4.03058,4.05019,4.02573,4.04515,158044.30215494,0
+IHD.US,D,20151027,000000,4.00119,4.02078,3.98644,4.00119,118226.78970319,0
+IHD.US,D,20151028,000000,4.00119,4.01584,3.97682,3.98158,172336.47691931,0
+IHD.US,D,20151029,000000,3.96702,3.96702,3.94724,3.96702,237879.68965539,0
+IHD.US,D,20151030,000000,3.96702,3.99129,3.94239,3.99129,51664.620658482,0
+IHD.US,D,20151102,000000,3.98158,4.04029,3.97682,4.01584,51783.552467377,0
+IHD.US,D,20151103,000000,3.99129,4.09918,3.98158,4.09918,75549.55654929,0
+IHD.US,D,20151104,000000,4.10917,4.14818,4.07968,4.12373,169557.11554748,0
+IHD.US,D,20151105,000000,4.10385,4.12373,4.07473,4.10385,92090.721105287,0
+IHD.US,D,20151106,000000,4.06474,4.06474,4.01584,4.04515,95561.172717989,0
+IHD.US,D,20151109,000000,4.03058,4.03058,3.98158,3.98158,82905.113919217,0
+IHD.US,D,20151110,000000,3.98158,3.99129,3.94239,3.96189,80450.40424194,0
+IHD.US,D,20151111,000000,3.97178,3.97178,3.93753,3.94724,106583.25846663,0
+IHD.US,D,20151112,000000,3.91308,3.93277,3.87883,3.90328,66360.734990005,0
+IHD.US,D,20151113,000000,3.8835,3.90328,3.82964,3.84439,63096.00326296,0
+IHD.US,D,20151116,000000,3.84915,3.84915,3.80061,3.84439,79223.585132171,0
+IHD.US,D,20151117,000000,3.84439,3.89843,3.84439,3.88853,143948.20415658,0
+IHD.US,D,20151118,000000,3.86408,3.89843,3.85419,3.8835,88415.621064669,0
+IHD.US,D,20151119,000000,3.91308,3.952,3.91308,3.94724,154161.33931318,0
+IHD.US,D,20151120,000000,3.94239,3.99129,3.94239,3.98644,114344.89831918,0
+IHD.US,D,20151123,000000,3.99129,3.99129,3.95713,3.98644,54932.56675874,0
+IHD.US,D,20151124,000000,3.94239,3.98158,3.93753,3.97682,91887.144135107,0
+IHD.US,D,20151125,000000,3.94239,3.96189,3.93753,3.95713,72487.330334687,0
+IHD.US,D,20151127,000000,3.92288,3.92288,3.8737,3.90832,38182.467943874,0
+IHD.US,D,20151130,000000,3.88853,3.93277,3.87883,3.8835,101688.83952041,0
+IHD.US,D,20151201,000000,3.88853,3.92288,3.87883,3.91802,152299.14576491,0
+IHD.US,D,20151202,000000,3.91802,3.91802,3.84439,3.84915,134712.23845683,0
+IHD.US,D,20151203,000000,3.86408,3.86903,3.77103,3.79529,157903.94119128,0
+IHD.US,D,20151204,000000,3.76608,3.83963,3.76123,3.82964,83715.135968986,0
+IHD.US,D,20151207,000000,3.78568,3.81032,3.74667,3.79073,127209.89137682,0
+IHD.US,D,20151208,000000,3.73202,3.74163,3.71708,3.72204,120660.07022571,0
+IHD.US,D,20151209,000000,3.72698,3.74163,3.68311,3.70262,124959.83012747,0
+IHD.US,D,20151210,000000,3.6778,3.68787,3.65362,3.66342,139257.36218052,0
+IHD.US,D,20151211,000000,3.59967,3.59967,3.58484,3.58484,151305.90444198,0
+IHD.US,D,20151214,000000,3.57998,3.59967,3.52613,3.53565,262786.79622804,0
+IHD.US,D,20151215,000000,3.59463,3.62888,3.57998,3.57998,132926.11840792,0
+IHD.US,D,20151216,000000,3.62404,3.67304,3.58484,3.65362,267690.8582939,0
+IHD.US,D,20151217,000000,3.66342,3.68311,3.64858,3.67304,223380.72354761,0
+IHD.US,D,20151218,000000,3.67304,3.69273,3.66342,3.68311,172129.68557591,0
+IHD.US,D,20151221,000000,3.68787,3.73659,3.65838,3.65838,235021.04041096,0
+IHD.US,D,20151222,000000,3.68787,3.71708,3.67304,3.70262,167755.99509026,0
+IHD.US,D,20151223,000000,3.70729,3.76123,3.70729,3.76123,135991.55899575,0
+IHD.US,D,20151224,000000,3.74163,3.77103,3.72698,3.76608,93382.899137062,0
+IHD.US,D,20151228,000000,3.74667,3.75125,3.71223,3.71708,280861.21680681,0
+IHD.US,D,20151229,000000,3.74219,3.75255,3.69749,3.71708,399858.38462348,0
+IHD.US,D,20151230,000000,3.71205,3.72222,3.69693,3.70206,294100.14861495,0
+IHD.US,D,20151231,000000,3.66669,3.74219,3.66669,3.73734,262646.43526439,0
+IHD.US,D,20160104,000000,3.65661,3.67173,3.58568,3.60108,215359.79092252,0
+IHD.US,D,20160105,000000,3.60602,3.63626,3.60602,3.63123,170164.63208481,0
+IHD.US,D,20160106,000000,3.5756,3.59603,3.57093,3.5756,293951.21598939,0
+IHD.US,D,20160107,000000,3.5252,3.5252,3.46462,3.46462,356062.54959132,0
+IHD.US,D,20160108,000000,3.48488,3.48973,3.43429,3.43429,249914.30296624,0
+IHD.US,D,20160111,000000,3.43429,3.44194,3.38884,3.38884,205612.73988185,0
+IHD.US,D,20160112,000000,3.40909,3.40909,3.37391,3.37391,205334.16087002,0
+IHD.US,D,20160113,000000,3.36355,3.40638,3.3586,3.36869,276049.30010641,0
+IHD.US,D,20160114,000000,3.35356,3.38287,3.34348,3.3586,120572.21069121,0
+IHD.US,D,20160115,000000,3.32827,3.34759,3.27759,3.27759,282900.20088183,0
+IHD.US,D,20160119,000000,3.33331,3.35356,3.27759,3.31306,177009.10411381,0
+IHD.US,D,20160120,000000,3.23728,3.2676,3.19192,3.19192,269195.18495776,0
+IHD.US,D,20160121,000000,3.17175,3.26247,3.17175,3.26247,144687.50999565,0
+IHD.US,D,20160122,000000,3.29299,3.33331,3.28282,3.3181,183753.9305732,0
+IHD.US,D,20160125,000000,3.30792,3.32118,3.27759,3.28785,36327.77459976,0
+IHD.US,D,20160126,000000,3.30792,3.3181,3.29803,3.30288,60815.941196944,0
+IHD.US,D,20160127,000000,3.30288,3.30288,3.2676,3.29299,73758.079211705,0
+IHD.US,D,20160128,000000,3.3181,3.33331,3.29803,3.30288,130978.20824062,0
+IHD.US,D,20160129,000000,3.35356,3.40909,3.33826,3.40909,136794.08084135,0
+IHD.US,D,20160201,000000,3.36355,3.42926,3.36355,3.41918,107070.77173732,0
+IHD.US,D,20160202,000000,3.37886,3.3838,3.3181,3.3181,77592.826455255,0
+IHD.US,D,20160203,000000,3.34852,3.38884,3.30792,3.38884,70006.905671704,0
+IHD.US,D,20160204,000000,3.40424,3.4468,3.38072,3.41918,83298.338908985,0
+IHD.US,D,20160205,000000,3.39901,3.40909,3.37167,3.37886,34895.235604335,0
+IHD.US,D,20160208,000000,3.34348,3.36355,3.30792,3.32827,123699.79582782,0
+IHD.US,D,20160209,000000,3.24763,3.29803,3.24763,3.28785,216284.45895023,0
+IHD.US,D,20160210,000000,3.3181,3.34852,3.28785,3.29803,155212.43935395,0
+IHD.US,D,20160211,000000,3.21701,3.25267,3.20713,3.23252,106078.60187213,0
+IHD.US,D,20160212,000000,3.24763,3.27292,3.23252,3.23728,203643.40055979,0
+IHD.US,D,20160216,000000,3.28785,3.31306,3.28785,3.29299,117297.83584453,0
+IHD.US,D,20160217,000000,3.38884,3.38884,3.34852,3.3586,102760.2972582,0
+IHD.US,D,20160218,000000,3.36869,3.40424,3.34348,3.3586,150289.09104881,0
+IHD.US,D,20160219,000000,3.33331,3.36869,3.32827,3.3586,62147.763165016,0
+IHD.US,D,20160222,000000,3.41918,3.42926,3.39397,3.40424,154547.06409879,0
+IHD.US,D,20160223,000000,3.41423,3.41423,3.37886,3.37886,145058.23437292,0
+IHD.US,D,20160224,000000,3.3181,3.36869,3.29803,3.36869,94462.928536754,0
+IHD.US,D,20160225,000000,3.36869,3.37886,3.35356,3.37886,103731.03796863,0
+IHD.US,D,20160226,000000,3.41423,3.41423,3.35917,3.36869,96601.558181382,0
+IHD.US,D,20160229,000000,3.36869,3.42253,3.36355,3.38884,77321.747647594,0
+IHD.US,D,20160301,000000,3.40909,3.49468,3.40909,3.49225,69032.950588054,0
+IHD.US,D,20160302,000000,3.51017,3.58092,3.5,3.5756,123929.08778371,0
+IHD.US,D,20160303,000000,3.5657,3.62123,3.54041,3.60602,48623.823598634,0
+IHD.US,D,20160304,000000,3.63123,3.76767,3.61106,3.68676,136350.49733791,0
+IHD.US,D,20160307,000000,3.65148,3.69683,3.62627,3.67173,49384.558592465,0
+IHD.US,D,20160308,000000,3.64652,3.68676,3.60108,3.63626,53959.683132827,0
+IHD.US,D,20160309,000000,3.66155,3.69188,3.6413,3.66669,96617.630047449,0
+IHD.US,D,20160310,000000,3.68172,3.69693,3.62123,3.67173,45905.535317862,0
+IHD.US,D,20160311,000000,3.71708,3.75927,3.71708,3.75759,63460.298893809,0
+IHD.US,D,20160314,000000,3.73239,3.749,3.71205,3.749,29019.361370297,0
+IHD.US,D,20160315,000000,3.71205,3.71205,3.65661,3.69142,51847.839931644,0
+IHD.US,D,20160316,000000,3.67173,3.75255,3.66669,3.74742,69118.667207076,0
+IHD.US,D,20160317,000000,3.76264,3.83328,3.76264,3.83328,63546.015512832,0
+IHD.US,D,20160318,000000,3.83842,3.86875,3.83842,3.84849,55910.807673343,0
+IHD.US,D,20160321,000000,3.85857,3.87883,3.82936,3.86361,41855.425069017,0
+IHD.US,D,20160322,000000,3.84336,3.88368,3.82843,3.86361,67595.054303939,0
+IHD.US,D,20160323,000000,3.84849,3.84849,3.80304,3.81313,54321.8358482,0
+IHD.US,D,20160324,000000,3.78802,3.78802,3.72726,3.77775,38740.697425262,0
+IHD.US,D,20160328,000000,3.76264,3.78289,3.73743,3.75937,65870.007346097,0
+IHD.US,D,20160329,000000,3.76264,3.81825,3.72726,3.81825,58871.245402855,0
+IHD.US,D,20160330,000000,3.85363,3.94201,3.85363,3.8737,83281.19558518,0
+IHD.US,D,20160331,000000,3.87883,3.91924,3.87883,3.90458,107450.06777651,0
+IHD.US,D,20160401,000000,3.85708,3.88322,3.81536,3.87276,91700.710488732,0
+IHD.US,D,20160404,000000,3.85708,3.88835,3.82992,3.8373,157199.99345755,0
+IHD.US,D,20160405,000000,3.82068,3.82068,3.76786,3.76786,68533.651282243,0
+IHD.US,D,20160406,000000,3.7841,3.79997,3.71129,3.79997,138253.40628022,0
+IHD.US,D,20160407,000000,3.75302,3.75302,3.71129,3.71671,71105.149852938,0
+IHD.US,D,20160408,000000,3.7841,3.81536,3.75824,3.77383,56085.455284602,0
+IHD.US,D,20160411,000000,3.81032,3.85503,3.81032,3.82068,46589.125354572,0
+IHD.US,D,20160412,000000,3.84672,3.88312,3.82134,3.87015,47234.142912722,0
+IHD.US,D,20160413,000000,3.91438,3.94574,3.91438,3.9352,52858.224578379,0
+IHD.US,D,20160414,000000,3.94042,3.97178,3.91438,3.95088,62402.77010661,0
+IHD.US,D,20160415,000000,3.94574,4.00818,3.92493,3.94042,103965.68721321,0
+IHD.US,D,20160418,000000,3.9352,4.03936,3.92857,3.9717,196734.64106652,0
+IHD.US,D,20160419,000000,4.02368,4.02368,3.97682,4.00286,116124.58962165,0
+IHD.US,D,20160420,000000,3.97178,3.99232,3.96115,3.98224,70266.198444249,0
+IHD.US,D,20160421,000000,3.99232,4.00818,3.94836,3.95107,45054.797874057,0
+IHD.US,D,20160422,000000,3.96115,3.97907,3.93007,3.94574,44556.570025985,0
+IHD.US,D,20160425,000000,3.96656,3.96656,3.88835,3.94042,78392.133927646,0
+IHD.US,D,20160426,000000,3.96115,3.96115,3.91971,3.96115,102058.49243995,0
+IHD.US,D,20160427,000000,3.97682,3.97682,3.9352,3.96656,62306.338910209,0
+IHD.US,D,20160428,000000,3.93007,3.96656,3.93007,3.96115,64099.959163269,0
+IHD.US,D,20160429,000000,3.92493,3.94042,3.90403,3.94042,29672.950590348,0
+IHD.US,D,20160502,000000,3.92493,3.92746,3.89871,3.91438,33343.764800016,0
+IHD.US,D,20160503,000000,3.85708,3.85708,3.81032,3.81032,144175.35319698,0
+IHD.US,D,20160504,000000,3.79474,3.84672,3.77383,3.77383,63375.653732523,0
+IHD.US,D,20160505,000000,3.79474,3.79474,3.72184,3.72184,37188.155163205,0
+IHD.US,D,20160506,000000,3.71129,3.73743,3.68545,3.71671,35040.953856675,0
+IHD.US,D,20160509,000000,3.74257,3.74257,3.69058,3.69058,60581.291952367,0
+IHD.US,D,20160510,000000,3.72184,3.75824,3.72184,3.74257,92849.313183642,0
+IHD.US,D,20160511,000000,3.71129,3.75302,3.71129,3.7477,76299.576965743,0
+IHD.US,D,20160512,000000,3.76347,3.80509,3.71129,3.75824,374813.06000264,0
+IHD.US,D,20160513,000000,3.75302,3.75824,3.68545,3.71129,155223.15393133,0
+IHD.US,D,20160516,000000,3.69058,3.73239,3.67499,3.69058,138423.76806052,0
+IHD.US,D,20160517,000000,3.68545,3.71671,3.67499,3.696,97406.222942463,0
+IHD.US,D,20160518,000000,3.67499,3.68292,3.63328,3.6595,110497.29358278,0
+IHD.US,D,20160519,000000,3.63841,3.63841,3.6021,3.62805,64566.043279208,0
+IHD.US,D,20160520,000000,3.64363,3.65399,3.62291,3.62805,72290.182110933,0
+IHD.US,D,20160523,000000,3.63841,3.64363,3.61779,3.62291,132761.11391631,0
+IHD.US,D,20160524,000000,3.63841,3.66977,3.63328,3.64895,164586.62310187,0
+IHD.US,D,20160525,000000,3.696,3.71671,3.69058,3.71129,55094.356877147,0
+IHD.US,D,20160526,000000,3.696,3.72708,3.64895,3.72708,37610.309511894,0
+IHD.US,D,20160527,000000,3.73743,3.73743,3.696,3.70076,85614.830538086,0
+IHD.US,D,20160531,000000,3.696,3.72708,3.696,3.70617,65631.072270571,0
+IHD.US,D,20160601,000000,3.70076,3.73239,3.70076,3.72493,101337.40138241,0
+IHD.US,D,20160602,000000,3.71671,3.77383,3.64895,3.77383,108262.23274175,0
+IHD.US,D,20160603,000000,3.7841,3.83374,3.7841,3.81536,132073.23804865,0
+IHD.US,D,20160606,000000,3.78951,3.84672,3.78951,3.83637,126567.01673415,0
+IHD.US,D,20160607,000000,3.8415,3.88835,3.8415,3.8779,115142.06287609,0
+IHD.US,D,20160608,000000,3.90403,3.95079,3.88835,3.94042,88302.046544463,0
+IHD.US,D,20160609,000000,3.93007,3.93007,3.88322,3.90403,62060.975088256,0
+IHD.US,D,20160610,000000,3.86231,3.86231,3.79474,3.80509,46515.194770664,0
+IHD.US,D,20160613,000000,3.7687,3.80509,3.75824,3.76347,103997.83094535,0
+IHD.US,D,20160614,000000,3.75824,3.75824,3.70617,3.73239,68932.2335607,0
+IHD.US,D,20160615,000000,3.75302,3.7841,3.74257,3.7477,92930.743971714,0
+IHD.US,D,20160616,000000,3.71671,3.72708,3.6595,3.71129,326639.24865388,0
+IHD.US,D,20160617,000000,3.72184,3.73743,3.69058,3.71671,170104.63045149,0
+IHD.US,D,20160620,000000,3.79997,3.83599,3.7687,3.77383,180498.84196579,0
+IHD.US,D,20160621,000000,3.7841,3.82591,3.77383,3.78951,110790.87300293,0
+IHD.US,D,20160622,000000,3.85708,3.85708,3.7841,3.80509,109665.84237825,0
+IHD.US,D,20160623,000000,3.8779,3.89871,3.82068,3.88322,177353.04204764,0
+IHD.US,D,20160624,000000,3.7687,3.7687,3.69058,3.71129,284460.24334805,0
+IHD.US,D,20160627,000000,3.70617,3.70617,3.62291,3.66454,112586.63617147,0
+IHD.US,D,20160628,000000,3.73239,3.76347,3.72184,3.72708,277877.20700707,0
+IHD.US,D,20160629,000000,3.7477,3.82591,3.7477,3.80509,124795.89709358,0
+IHD.US,D,20160630,000000,3.78951,3.84672,3.78951,3.82591,89175.284600762,0
+IHD.US,D,20160701,000000,3.85829,3.90132,3.77224,3.8959,106578.97263568,0
+IHD.US,D,20160705,000000,3.86903,3.86903,3.81602,3.82591,52550.716207634,0
+IHD.US,D,20160706,000000,3.81518,3.82059,3.76684,3.80445,204006.62473289,0
+IHD.US,D,20160707,000000,3.79371,3.84206,3.79371,3.80445,124280.5259217,0
+IHD.US,D,20160708,000000,3.85829,3.88238,3.84738,3.85829,235516.05388582,0
+IHD.US,D,20160711,000000,3.87976,3.91728,3.86903,3.90132,157283.5671611,0
+IHD.US,D,20160712,000000,3.9226,3.97094,3.9226,3.94407,190368.03918857,0
+IHD.US,D,20160713,000000,3.9548,3.96563,3.93343,3.94407,125396.98488448,0
+IHD.US,D,20160714,000000,3.98177,4.00846,3.9604,3.98709,223380.72354761,0
+IHD.US,D,20160715,000000,4.01948,4.03544,3.96563,3.98177,235432.48018227,0
+IHD.US,D,20160718,000000,3.98177,4.04617,3.98177,4.01948,185812.20088749,0
+IHD.US,D,20160719,000000,4.00846,4.01415,3.98709,3.98709,109720.48672288,0
+IHD.US,D,20160720,000000,4.00846,4.03544,4.00846,4.0303,98998.409140818,0
+IHD.US,D,20160721,000000,4.03544,4.06755,4.02966,4.05168,318626.88769069,0
+IHD.US,D,20160722,000000,4.07314,4.10544,4.057,4.09993,92333.942011766,0
+IHD.US,D,20160725,000000,4.09479,4.09993,4.07314,4.08929,184262.87299864,0
+IHD.US,D,20160726,000000,4.11607,4.11607,4.08929,4.11066,81652.57982374,0
+IHD.US,D,20160727,000000,4.12672,4.12672,4.08658,4.12672,80096.823188469,0
+IHD.US,D,20160728,000000,4.09479,4.12139,4.08378,4.12139,60090.56430846,0
+IHD.US,D,20160729,000000,4.13222,4.16433,4.09993,4.1592,91239.983661482,0
+IHD.US,D,20160801,000000,4.19643,4.20736,4.11607,4.12672,116440.6696543,0
+IHD.US,D,20160802,000000,4.13763,4.14295,4.08378,4.09993,63045.644749284,0
+IHD.US,D,20160803,000000,4.09479,4.14295,4.07846,4.14295,105613.58921393,0
+IHD.US,D,20160804,000000,4.14295,4.17515,4.10544,4.16993,70993.718248208,0
+IHD.US,D,20160805,000000,4.1913,4.19643,4.14837,4.19643,109831.91832761,0
+IHD.US,D,20160808,000000,4.21295,4.23424,4.20213,4.22369,92493.589214696,0
+IHD.US,D,20160809,000000,4.23424,4.28818,4.229,4.26662,189679.09186317,0
+IHD.US,D,20160810,000000,4.2934,4.29881,4.23974,4.29881,83100.119227494,0
+IHD.US,D,20160811,000000,4.28818,4.32551,4.28818,4.30955,297787.03469068,0
+IHD.US,D,20160812,000000,4.32019,4.32551,4.27203,4.30955,91367.48713228,0
+IHD.US,D,20160815,000000,4.31496,4.36872,4.31496,4.36303,166530.24743823,0
+IHD.US,D,20160816,000000,4.34175,4.35257,4.30423,4.34707,145735.3956632,0
+IHD.US,D,20160817,000000,4.32551,4.33634,4.26662,4.3312,111153.0257183,0
+IHD.US,D,20160818,000000,4.35257,4.35789,4.33634,4.35789,111949.11881748,0
+IHD.US,D,20160819,000000,4.30955,4.36872,4.2934,4.35257,135325.11228284,0
+IHD.US,D,20160822,000000,4.34707,4.34707,4.2976,4.29881,168851.02489828,0
+IHD.US,D,20160823,000000,4.31496,4.34586,4.2934,4.2934,162085.84074187,0
+IHD.US,D,20160824,000000,4.29881,4.34707,4.25579,4.33634,389753.46669838,0
+IHD.US,D,20160825,000000,4.33634,4.35789,4.32019,4.35789,488649.01589638,0
+IHD.US,D,20160826,000000,4.36872,4.37945,4.32551,4.35257,350890.62309101,0
+IHD.US,D,20160829,000000,4.36872,4.36872,4.3312,4.35257,106781.47814812,0
+IHD.US,D,20160830,000000,4.37395,4.37395,4.34175,4.35257,65348.207427794,0
+IHD.US,D,20160831,000000,4.35257,4.37945,4.29881,4.34175,477533.71332455,0
+IHD.US,D,20160901,000000,4.36303,4.36303,4.30423,4.34707,97449.081251974,0
+IHD.US,D,20160902,000000,4.37395,4.40624,4.36303,4.39542,69028.664757102,0
+IHD.US,D,20160906,000000,4.42761,4.47074,4.42761,4.46019,175144.76765006,0
+IHD.US,D,20160907,000000,4.49742,4.49742,4.46019,4.48688,76660.658223378,0
+IHD.US,D,20160908,000000,4.49238,4.49238,4.45449,4.46541,71617.306651602,0
+IHD.US,D,20160909,000000,4.43321,4.44386,4.34175,4.35304,116828.53735538,0
+IHD.US,D,20160912,000000,4.33634,4.36872,4.29881,4.35789,253035.45935642,0
+IHD.US,D,20160913,000000,4.32551,4.32551,4.229,4.23974,174720.4703859,0
+IHD.US,D,20160914,000000,4.25047,4.27735,4.22369,4.23424,125278.05307558,0
+IHD.US,D,20160915,000000,4.25579,4.27689,4.24497,4.25047,353558.55285812,0
+IHD.US,D,20160916,000000,4.27203,4.36872,4.21809,4.23424,76112.07186163,0
+IHD.US,D,20160919,000000,4.27203,4.30591,4.25047,4.25047,200770.82236477,0
+IHD.US,D,20160920,000000,4.27203,4.31496,4.25047,4.26662,181811.37769459,0
+IHD.US,D,20160921,000000,4.32019,4.37133,4.29881,4.36872,145203.95262526,0
+IHD.US,D,20160922,000000,4.40092,4.41706,4.37945,4.39542,248082.11023462,0
+IHD.US,D,20160923,000000,4.37945,4.3901,4.35789,4.37945,128612.42955559,0
+IHD.US,D,20160926,000000,4.35257,4.35257,4.32187,4.3312,130782.13147461,0
+IHD.US,D,20160927,000000,4.3312,4.36872,4.3312,4.35789,207666.72436519,0
+IHD.US,D,20160928,000000,4.40092,4.40624,4.35789,4.37945,235788.20415121,0
+IHD.US,D,20160929,000000,4.36872,4.39542,4.32019,4.33195,114877.41281486,0
+IHD.US,D,20160930,000000,4.33634,4.42761,4.33634,4.40092,113787.74029553,0
+IHD.US,D,20161003,000000,4.40092,4.40092,4.32346,4.39514,380648.21884265,0
+IHD.US,D,20161004,000000,4.39514,4.39514,4.34007,4.3732,110218.71457096,0
+IHD.US,D,20161005,000000,4.39514,4.40092,4.36778,4.3788,149920.50958701,0
+IHD.US,D,20161006,000000,4.3844,4.41202,4.3732,4.41202,109479.40873188,0
+IHD.US,D,20161007,000000,4.41202,4.42304,4.3732,4.38982,58990.17721175,0
+IHD.US,D,20161010,000000,4.40624,4.47259,4.40092,4.44525,236087.14086006,0
+IHD.US,D,20161011,000000,4.42304,4.42304,4.34576,4.35108,134947.95915914,0
+IHD.US,D,20161012,000000,4.34576,4.42864,4.33437,4.3844,614688.87542353,0
+IHD.US,D,20161013,000000,4.36778,4.3732,4.30749,4.35108,156461.75907622,0
+IHD.US,D,20161014,000000,4.35649,4.3844,4.35108,4.36778,90063.523065389,0
+IHD.US,D,20161017,000000,4.35108,4.36778,4.32896,4.33437,146109.33441369,0
+IHD.US,D,20161018,000000,4.40624,4.41202,4.3844,4.38982,149832.65005251,0
+IHD.US,D,20161019,000000,4.41772,4.41772,4.40092,4.41202,131677.8701434,0
+IHD.US,D,20161020,000000,4.40624,4.41202,4.38982,4.40092,79523.593298752,0
+IHD.US,D,20161021,000000,4.41202,4.41772,4.3732,4.41772,70642.280110213,0
+IHD.US,D,20161024,000000,4.43424,4.50041,4.43424,4.4615,119745.04531764,0
+IHD.US,D,20161025,000000,4.46719,4.4838,4.44021,4.46719,125894.14127481,0
+IHD.US,D,20161026,000000,4.46719,4.46719,4.4026,4.44525,117050.3291071,0
+IHD.US,D,20161027,000000,4.46719,4.46719,4.39514,4.42304,81527.219268419,0
+IHD.US,D,20161028,000000,4.44525,4.4615,4.38982,4.42864,137090.87463472,0
+IHD.US,D,20161031,000000,4.42304,4.48959,4.40624,4.41642,88020.253159425,0
+IHD.US,D,20161101,000000,4.43956,4.4838,4.38982,4.41772,66711.101670263,0
+IHD.US,D,20161102,000000,4.40092,4.43424,4.35649,4.3732,192547.38422724,0
+IHD.US,D,20161103,000000,4.3732,4.41202,4.25784,4.28491,54926.138012313,0
+IHD.US,D,20161104,000000,4.29041,4.32896,4.26102,4.26261,49075.978763982,0
+IHD.US,D,20161107,000000,4.31245,4.39514,4.31245,4.3788,109927.27806627,0
+IHD.US,D,20161108,000000,4.35649,4.41772,4.31301,4.3788,74790.964470935,0
+IHD.US,D,20161109,000000,4.31245,4.33437,4.23507,4.30143,96644.416490894,0
+IHD.US,D,20161110,000000,4.32896,4.33437,4.21986,4.25168,86175.202934951,0
+IHD.US,D,20161111,000000,4.17982,4.26811,4.16871,4.22415,75952.424658699,0
+IHD.US,D,20161114,000000,4.22415,4.23507,4.17422,4.20185,87239.160468575,0
+IHD.US,D,20161115,000000,4.19606,4.26251,4.19606,4.23507,75574.200077259,0
+IHD.US,D,20161116,000000,4.19606,4.32896,4.19606,4.21304,157250.35197123,0
+IHD.US,D,20161117,000000,4.21304,4.22947,4.11906,4.14641,124146.59370448,0
+IHD.US,D,20161118,000000,4.17422,4.21846,4.11906,4.21846,59555.906897303,0
+IHD.US,D,20161121,000000,4.26811,4.27371,4.18598,4.22415,114984.55858864,0
+IHD.US,D,20161122,000000,4.28491,4.36219,4.27371,4.33997,232165.60553975,0
+IHD.US,D,20161123,000000,4.31776,4.32346,4.29853,4.30684,140986.69496932,0
+IHD.US,D,20161125,000000,4.35108,4.36778,4.29041,4.29041,58030.151078691,0
+IHD.US,D,20161128,000000,4.32896,4.32896,4.11337,4.26251,115945.65617944,0
+IHD.US,D,20161129,000000,4.26811,4.30684,4.25505,4.257,80435.403833611,0
+IHD.US,D,20161130,000000,4.27931,4.29592,4.25112,4.26811,103124.59288905,0
+IHD.US,D,20161201,000000,4.26251,4.30143,4.11906,4.1409,417311.35971434,0
+IHD.US,D,20161202,000000,4.17422,4.20194,4.15211,4.18524,126466.29970679,0
+IHD.US,D,20161205,000000,4.17422,4.24907,4.17422,4.24609,117325.69374571,0
+IHD.US,D,20161206,000000,4.22947,4.26251,4.2025,4.24609,136001.20211539,0
+IHD.US,D,20161207,000000,4.25168,4.30684,4.21304,4.26811,106368.96691908,0
+IHD.US,D,20161208,000000,4.26251,4.29592,4.257,4.29041,86900.579823434,0
+IHD.US,D,20161209,000000,4.29041,4.29041,4.24609,4.26251,119178.24417434,0
+IHD.US,D,20161212,000000,4.24067,4.29041,4.22947,4.23507,128068.12902479,0
+IHD.US,D,20161213,000000,4.27931,4.31245,4.25224,4.28491,124368.3854562,0
+IHD.US,D,20161214,000000,4.26251,4.3116,4.19056,4.21304,178487.71579196,0
+IHD.US,D,20161215,000000,4.22415,4.22415,4.15219,4.21846,195456.39198533,0
+IHD.US,D,20161216,000000,4.18524,4.25224,4.18524,4.25224,120519.70926206,0
+IHD.US,D,20161219,000000,4.24067,4.24609,4.21304,4.23507,135332.612487,0
+IHD.US,D,20161220,000000,4.22415,4.24609,4.20736,4.22415,194634.58390045,0
+IHD.US,D,20161221,000000,4.23507,4.24945,4.20736,4.23507,98509.824412386,0
+IHD.US,D,20161222,000000,4.21304,4.22415,4.15751,4.16629,169706.04817304,0
+IHD.US,D,20161223,000000,4.19606,4.2179,4.17991,4.19056,71047.291135097,0
+IHD.US,D,20161227,000000,4.21846,4.22415,4.18524,4.20736,102917.80154565,0
+IHD.US,D,20161228,000000,4.23852,4.27259,4.23293,4.23852,92513.946911715,0
+IHD.US,D,20161229,000000,4.2612,4.28939,4.22751,4.24973,120405.06328412,0
+IHD.US,D,20161230,000000,4.25551,4.27819,4.21025,4.22163,164167.68312641,0
+IHD.US,D,20170103,000000,4.24973,4.27922,4.24973,4.27259,35814.546343359,0
+IHD.US,D,20170104,000000,4.30628,4.32346,4.2669,4.28388,166772.39688696,0
+IHD.US,D,20170105,000000,4.31767,4.36303,4.31767,4.35257,104594.6329053,0
+IHD.US,D,20170106,000000,4.34623,4.34623,4.29517,4.34623,147176.50632053,0
+IHD.US,D,20170109,000000,4.32346,4.36882,4.30628,4.34054,104985.71497959,0
+IHD.US,D,20170110,000000,4.35752,4.38011,4.35183,4.36882,56679.042871337,0
+IHD.US,D,20170111,000000,4.38598,4.41996,4.38011,4.41996,82617.963245489,0
+IHD.US,D,20170112,000000,4.41996,4.47082,4.41996,4.46532,71588.377292682,0
+IHD.US,D,20170113,000000,4.47082,4.47643,4.44255,4.46532,117740.34789024,0
+IHD.US,D,20170117,000000,4.43116,4.48445,4.41996,4.42556,137759.46426309,0
+IHD.US,D,20170118,000000,4.44824,4.46532,4.39177,4.41996,141647.78439353,0
+IHD.US,D,20170119,000000,4.44824,4.44824,4.40307,4.44255,107976.15352576,0
+IHD.US,D,20170120,000000,4.43695,4.45963,4.42556,4.43116,38526.405877704,0
+IHD.US,D,20170123,000000,4.44824,4.4935,4.43946,4.4935,98000.881986935,0
+IHD.US,D,20170124,000000,4.48781,4.54455,4.48231,4.53895,87810.247442818,0
+IHD.US,D,20170125,000000,4.56155,4.61296,4.53895,4.54455,162933.36381247,0
+IHD.US,D,20170126,000000,4.57284,4.57862,4.55016,4.56714,165125.56634399,0
+IHD.US,D,20170127,000000,4.55016,4.60699,4.54455,4.58992,100982.7488712,0
+IHD.US,D,20170130,000000,4.58431,4.6125,4.53895,4.53895,129766.38953918,0
+IHD.US,D,20170131,000000,4.56714,4.62379,4.55576,4.56155,171248.94731546,0
+IHD.US,D,20170201,000000,4.60111,4.60111,4.52748,4.58431,82371.527965797,0
+IHD.US,D,20170202,000000,4.5957,4.6125,4.57871,4.5957,91086.765204979,0
+IHD.US,D,20170203,000000,4.61829,4.61829,4.60111,4.61829,63047.787664759,0
+IHD.US,D,20170206,000000,4.62379,4.65226,4.58992,4.62949,93119.320533565,0
+IHD.US,D,20170207,000000,4.62949,4.62949,4.5874,4.5957,76337.077986566,0
+IHD.US,D,20170208,000000,4.60699,4.60699,4.56714,4.57125,179393.09758039,0
+IHD.US,D,20170209,000000,4.58992,4.60111,4.57284,4.57871,224738.26050139,0
+IHD.US,D,20170210,000000,4.5957,4.60699,4.58712,4.60111,234991.03959431,0
+IHD.US,D,20170213,000000,4.60111,4.62379,4.60111,4.61829,130536.76765266,0
+IHD.US,D,20170214,000000,4.61829,4.63528,4.5957,4.63528,102366.00081069,0
+IHD.US,D,20170215,000000,4.62949,4.67476,4.61829,4.66915,130020.32502304,0
+IHD.US,D,20170216,000000,4.66915,4.68605,4.66355,4.66915,263253.95180172,0
+IHD.US,D,20170217,000000,4.64657,4.66915,4.60392,4.66915,118508.58308823,0
+IHD.US,D,20170221,000000,4.68605,4.70331,4.65226,4.70331,170996.08328933,0
+IHD.US,D,20170222,000000,4.69762,4.78833,4.69193,4.78833,106055.0298019,0
+IHD.US,D,20170223,000000,4.77135,4.77135,4.72012,4.74279,185649.33931135,0
+IHD.US,D,20170224,000000,4.71451,4.72012,4.68605,4.71451,134506.51857117,0
+IHD.US,D,20170227,000000,4.7259,4.73728,4.70873,4.72012,156182.10860666,0
+IHD.US,D,20170228,000000,4.7259,4.73728,4.69193,4.71451,99522.351974597,0
+IHD.US,D,20170301,000000,4.73728,4.78833,4.69762,4.72012,452923.40054526,0
+IHD.US,D,20170302,000000,4.70881,4.73728,4.66355,4.66915,179582.74559999,0
+IHD.US,D,20170303,000000,4.69762,4.73159,4.69762,4.73159,99138.770104468,0
+IHD.US,D,20170306,000000,4.72012,4.7259,4.69193,4.71451,100964.53408966,0
+IHD.US,D,20170307,000000,4.70881,4.72012,4.68605,4.69762,91293.556548372,0
+IHD.US,D,20170308,000000,4.72012,4.74849,4.70331,4.74279,121807.60146289,0
+IHD.US,D,20170309,000000,4.73159,4.73159,4.69193,4.70881,99312.34625799,0
+IHD.US,D,20170310,000000,4.72012,4.74279,4.68044,4.68044,102839.58513079,0
+IHD.US,D,20170313,000000,4.7259,4.74279,4.69762,4.7259,64781.406284503,0
+IHD.US,D,20170314,000000,4.71451,4.73728,4.69883,4.73159,63941.383418076,0
+IHD.US,D,20170315,000000,4.73159,4.80476,4.71451,4.78246,109471.90852771,0
+IHD.US,D,20170316,000000,4.81652,4.83911,4.81073,4.83361,111667.32543244,0
+IHD.US,D,20170317,000000,4.85049,4.87877,4.85049,4.87877,83226.551240554,0
+IHD.US,D,20170320,000000,4.87877,4.90706,4.86188,4.89576,116888.53898869,0
+IHD.US,D,20170321,000000,4.91293,4.91844,4.81073,4.82222,119895.04940094,0
+IHD.US,D,20170322,000000,4.82222,4.8449,4.81503,4.8449,59918.059612676,0
+IHD.US,D,20170323,000000,4.8449,4.86748,4.83911,4.86188,72688.764389391,0
+IHD.US,D,20170324,000000,4.85049,4.89314,4.85049,4.87337,107947.22416684,0
+IHD.US,D,20170327,000000,4.86748,4.88446,4.82791,4.88446,159540.05715689,0
+IHD.US,D,20170328,000000,4.86748,4.89576,4.85217,4.87337,130059.96895934,0
+IHD.US,D,20170329,000000,4.87337,4.89576,4.86748,4.89025,161845.83420861,0
+IHD.US,D,20170330,000000,4.89025,4.89025,4.87028,4.87337,158142.87626681,0
+IHD.US,D,20170331,000000,4.89025,4.89576,4.86748,4.89576,153064.16658968,0
+IHD.US,D,20170403,000000,4.96249,4.96249,4.88139,4.89306,139340.93588408,0
+IHD.US,D,20170404,000000,4.9162,4.94513,4.88139,4.94513,114553.83257805,0
+IHD.US,D,20170405,000000,4.95082,4.95082,4.91041,4.9162,97382.650872231,0
+IHD.US,D,20170406,000000,4.91041,4.93366,4.88139,4.9162,190363.75335763,0
+IHD.US,D,20170407,000000,4.92189,4.92759,4.90463,4.92759,134181.86687662,0
+IHD.US,D,20170410,000000,4.91041,4.9162,4.88139,4.88717,122692.62555429,0
+IHD.US,D,20170411,000000,4.89306,4.92712,4.8756,4.89866,185895.77459104,0
+IHD.US,D,20170412,000000,4.9162,4.9162,4.88717,4.89306,124855.8987269,0
+IHD.US,D,20170413,000000,4.89866,4.92189,4.85814,4.8756,135621.90607621,0
+IHD.US,D,20170417,000000,4.90463,4.92189,4.88428,4.90463,138957.35401394,0
+IHD.US,D,20170418,000000,4.89866,4.89866,4.86393,4.88139,166096.30705443,0
+IHD.US,D,20170419,000000,4.88139,4.88717,4.835,4.84098,170598.57246861,0
+IHD.US,D,20170420,000000,4.88139,4.88717,4.86393,4.88717,94644.004894441,0
+IHD.US,D,20170421,000000,4.89306,4.92189,4.88922,4.92189,79885.746014125,0
+IHD.US,D,20170424,000000,4.96818,4.97985,4.92189,4.92189,143409.26091446,0
+IHD.US,D,20170425,000000,4.95661,4.96818,4.90463,4.9162,133759.71252793,0
+IHD.US,D,20170426,000000,4.92189,4.93011,4.90463,4.92759,107629.00121871,0
+IHD.US,D,20170427,000000,4.9162,4.92918,4.89866,4.89866,90931.403832999,0
+IHD.US,D,20170428,000000,4.90463,4.92189,4.90463,4.92189,69355.459367128,0
+IHD.US,D,20170501,000000,4.92759,4.95661,4.92619,4.95082,97247.64719727,0
+IHD.US,D,20170502,000000,4.96249,4.99731,4.95241,4.99152,91449.989378089,0
+IHD.US,D,20170503,000000,4.97985,4.97985,4.94513,4.96818,151085.18414799,0
+IHD.US,D,20170504,000000,4.96818,4.97183,4.93179,4.93935,66201.087787075,0
+IHD.US,D,20170505,000000,4.95661,4.96818,4.93935,4.96818,107970.79623706,0
+IHD.US,D,20170508,000000,4.97406,4.99731,4.96249,4.97985,58975.176803421,0
+IHD.US,D,20170509,000000,5.00299,5.11882,5.00299,5.09577,402825.25109942,0
+IHD.US,D,20170510,000000,5.07234,5.10724,5.06935,5.0898,111590.18047533,0
+IHD.US,D,20170511,000000,5.09577,5.11882,5.08392,5.0898,120831.50346376,0
+IHD.US,D,20170512,000000,5.09577,5.10724,5.06087,5.0898,173252.57328512,0
+IHD.US,D,20170515,000000,5.11882,5.11882,5.07813,5.10146,191270.20660379,0
+IHD.US,D,20170516,000000,5.10724,5.15354,5.10724,5.11882,197751.45445968,0
+IHD.US,D,20170517,000000,5.11294,5.13039,5.05517,5.07234,101146.68190509,0
+IHD.US,D,20170518,000000,5.02045,5.02614,4.96818,5.02045,163525.87994147,0
+IHD.US,D,20170519,000000,5.07234,5.11294,5.07234,5.10146,181307.79255782,0
+IHD.US,D,20170522,000000,5.10724,5.13039,5.07813,5.09577,223082.8582965,0
+IHD.US,D,20170523,000000,5.09577,5.09577,5.06087,5.06656,120180.05715918,0
+IHD.US,D,20170524,000000,5.07813,5.10724,5.07524,5.09577,80100.037561683,0
+IHD.US,D,20170525,000000,5.09577,5.20552,5.09577,5.15942,223701.08941121,0
+IHD.US,D,20170526,000000,5.19405,5.20552,5.16512,5.19405,120485.42261445,0
+IHD.US,D,20170530,000000,5.17669,5.18228,5.13039,5.18228,74670.961204302,0
+IHD.US,D,20170531,000000,5.17099,5.19405,5.13619,5.19405,101328.82972051,0
+IHD.US,D,20170601,000000,5.19405,5.19405,5.06087,5.06087,301890.71782642,0
+IHD.US,D,20170602,000000,5.07234,5.1246,5.07234,5.1246,119195.38749816,0
+IHD.US,D,20170605,000000,5.09577,5.1246,5.08392,5.10146,139904.52265415,0
+IHD.US,D,20170606,000000,5.09577,5.09577,5.07813,5.09577,114513.11718401,0
+IHD.US,D,20170607,000000,5.08392,5.10724,5.07616,5.07813,175863.71579212,0
+IHD.US,D,20170608,000000,5.09577,5.11882,5.06656,5.07813,182608.5422515,0
+IHD.US,D,20170609,000000,5.08392,5.1246,5.07813,5.10724,129111.72886139,0
+IHD.US,D,20170612,000000,5.07813,5.10146,5.04929,5.0898,189623.37606081,0
+IHD.US,D,20170613,000000,5.10146,5.10724,5.08392,5.0898,140374.89260104,0
+IHD.US,D,20170614,000000,5.10724,5.11882,5.0898,5.10724,87096.65658945,0
+IHD.US,D,20170615,000000,5.06087,5.06087,5.00869,5.01476,184151.44139391,0
+IHD.US,D,20170616,000000,5.06087,5.06087,5.02437,5.04341,81480.075127956,0
+IHD.US,D,20170619,000000,5.06087,5.06656,5.04341,5.06656,121121.8685107,0
+IHD.US,D,20170620,000000,5.06656,5.06656,5.00869,5.01476,87352.734988781,0
+IHD.US,D,20170621,000000,5.02045,5.02903,4.99731,4.99731,188453.34421114,0
+IHD.US,D,20170622,000000,5.03193,5.03193,5.00944,5.02614,120188.62882109,0
+IHD.US,D,20170623,000000,5.03781,5.06656,5.03781,5.04929,82630.820738342,0
+IHD.US,D,20170626,000000,5.06656,5.09577,5.05508,5.09577,98183.02980236,0
+IHD.US,D,20170627,000000,5.08392,5.08392,5.05517,5.06656,156191.7517263,0
+IHD.US,D,20170628,000000,5.04929,5.07234,5.04929,5.06656,116624.9603852,0
+IHD.US,D,20170629,000000,5.06656,5.06656,5.01476,5.04341,167153.83584162,0
+IHD.US,D,20170630,000000,5.05517,5.08392,5.03202,5.08392,88764.916287188,0
+IHD.US,D,20170703,000000,5.14019,5.14019,5.01,5.10463,223388.22375177,0
+IHD.US,D,20170705,000000,5.09288,5.09288,5.04565,5.06348,93995.772963077,0
+IHD.US,D,20170706,000000,5.04565,5.05657,5.02185,5.02782,107062.20007542,0
+IHD.US,D,20170707,000000,5.05143,5.05741,5.02185,5.04565,99566.281741847,0
+IHD.US,D,20170710,000000,5.06917,5.10463,5.05741,5.09904,170109.98774018,0
+IHD.US,D,20170711,000000,5.12237,5.15793,5.10463,5.15793,145259.66842762,0
+IHD.US,D,20170712,000000,5.17585,5.22298,5.17585,5.21719,132432.17639081,0
+IHD.US,D,20170713,000000,5.21719,5.23474,5.20534,5.21719,138770.92036757,0
+IHD.US,D,20170714,000000,5.26461,5.30595,5.23474,5.30595,153860.25968887,0
+IHD.US,D,20170717,000000,5.31762,5.38286,5.27049,5.37688,515610.10695237,0
+IHD.US,D,20170718,000000,5.37688,5.43605,5.36502,5.39452,276349.30827299,0
+IHD.US,D,20170719,000000,5.42401,5.4774,5.42401,5.44482,169170.31930415,0
+IHD.US,D,20170720,000000,5.48944,5.48944,5.45966,5.48337,141907.07716608,0
+IHD.US,D,20170721,000000,5.50111,5.51903,5.44202,5.45966,153005.2364141,0
+IHD.US,D,20170724,000000,5.51903,5.56616,5.45966,5.52472,130696.41485559,0
+IHD.US,D,20170725,000000,5.54245,5.58388,5.53946,5.54824,94032.202526162,0
+IHD.US,D,20170726,000000,5.54824,5.57044,5.53125,5.53657,99702.356874545,0
+IHD.US,D,20170727,000000,5.56616,5.58388,5.49046,5.51903,195496.03592163,0
+IHD.US,D,20170728,000000,5.51903,5.53657,5.49149,5.50111,108141.15801738,0
+IHD.US,D,20170731,000000,5.53657,5.54245,5.48337,5.52472,138440.91138434,0
+IHD.US,D,20170801,000000,5.5305,5.56616,5.50708,5.54824,160322.22130547,0
+IHD.US,D,20170802,000000,5.53657,5.56532,5.48944,5.56009,148212.60595298,0
+IHD.US,D,20170803,000000,5.56616,5.56616,5.54245,5.56616,122936.91791851,0
+IHD.US,D,20170804,000000,5.57203,5.58388,5.5305,5.54824,129178.15924114,0
+IHD.US,D,20170807,000000,5.58986,5.60759,5.56616,5.56616,124251.59656278,0
+IHD.US,D,20170808,000000,5.60172,5.60759,5.55431,5.57203,127002.02857569,0
+IHD.US,D,20170809,000000,5.55431,5.55738,5.37996,5.38883,456879.22251317,0
+IHD.US,D,20170810,000000,5.37688,5.40058,5.22298,5.22298,190128.03265531,0
+IHD.US,D,20170811,000000,5.15793,5.24678,5.15793,5.20534,129468.52428808,0
+IHD.US,D,20170814,000000,5.27049,5.33544,5.27049,5.28859,105917.88321146,0
+IHD.US,D,20170815,000000,5.29998,5.34132,5.28551,5.32359,110228.3576906,0
+IHD.US,D,20170816,000000,5.35915,5.42401,5.33189,5.41253,145875.75662685,0
+IHD.US,D,20170817,000000,5.43017,5.45378,5.36502,5.38883,134226.86810161,0
+IHD.US,D,20170818,000000,5.41832,5.44202,5.39116,5.44202,126567.01673415,0
+IHD.US,D,20170821,000000,5.46573,5.48944,5.43064,5.46573,115555.64556288,0
+IHD.US,D,20170822,000000,5.48337,5.51296,5.4774,5.50111,93544.689255468,0
+IHD.US,D,20170823,000000,5.48337,5.50708,5.47459,5.50708,75054.543074431,0
+IHD.US,D,20170824,000000,5.52472,5.54245,5.50111,5.54245,77155.671698237,0
+IHD.US,D,20170825,000000,5.58986,5.58986,5.52472,5.56616,88905.277250839,0
+IHD.US,D,20170828,000000,5.5781,5.58388,5.5305,5.56672,125740.92281831,0
+IHD.US,D,20170829,000000,5.53657,5.56009,5.49504,5.53396,117069.61534638,0
+IHD.US,D,20170830,000000,5.54245,5.54824,5.52472,5.53657,111924.47528951,0
+IHD.US,D,20170831,000000,5.56009,5.56009,5.52472,5.54824,86375.565531917,0
+IHD.US,D,20170901,000000,5.56616,5.58986,5.54824,5.5781,341293.57613363,0
+IHD.US,D,20170905,000000,5.56009,5.56009,5.44781,5.48944,139919.52306249,0
+IHD.US,D,20170906,000000,5.50111,5.51903,5.47152,5.48944,76862.092278083,0
+IHD.US,D,20170907,000000,5.51296,5.54488,5.49802,5.51296,65795.005304452,0
+IHD.US,D,20170908,000000,5.54245,5.54245,5.48337,5.48337,72402.685173402,0
+IHD.US,D,20170911,000000,5.5305,5.58388,5.5305,5.54245,72801.26745186,0
+IHD.US,D,20170912,000000,5.56616,5.57203,5.52472,5.56009,62894.569208256,0
+IHD.US,D,20170913,000000,5.54245,5.56009,5.50297,5.54824,57948.720290619,0
+IHD.US,D,20170914,000000,5.5305,5.56009,5.5305,5.56009,75533.484683223,0
+IHD.US,D,20170915,000000,5.57203,5.58388,5.54898,5.56009,55254.004080077,0
+IHD.US,D,20170918,000000,5.5781,5.63121,5.56307,5.61944,108884.7496874,0
+IHD.US,D,20170919,000000,5.63121,5.6607,5.60759,5.6607,220464.21558534,0
+IHD.US,D,20170920,000000,5.63708,5.66667,5.61357,5.64875,188841.21191222,0
+IHD.US,D,20170921,000000,5.67843,5.67843,5.63419,5.63708,141522.42383822,0
+IHD.US,D,20170922,000000,5.61944,5.64875,5.61413,5.64315,84506.943237212,0
+IHD.US,D,20170925,000000,5.61944,5.63121,5.56616,5.58986,128124.91628489,0
+IHD.US,D,20170926,000000,5.58986,5.60759,5.56616,5.56616,144085.35074701,0
+IHD.US,D,20170927,000000,5.58986,5.63121,5.54245,5.61357,110890.51857255,0
+IHD.US,D,20170928,000000,5.59583,5.61357,5.53657,5.57203,229194.45323286,0
+IHD.US,D,20170929,000000,5.61944,5.64875,5.60172,5.61357,172645.05674779,0
+IHD.US,D,20171002,000000,5.63708,5.65492,5.63121,5.64315,141233.13024901,0
+IHD.US,D,20171003,000000,5.67918,5.68515,5.637,5.6551,118277.14821687,0
+IHD.US,D,20171004,000000,5.66107,5.68095,5.64894,5.64894,81809.012653457,0
+IHD.US,D,20171005,000000,5.6733,5.68515,5.64894,5.64894,144527.86279272,0
+IHD.US,D,20171006,000000,5.66714,5.66714,5.64315,5.64315,67889.705181832,0
+IHD.US,D,20171009,000000,5.66107,5.66714,5.57073,5.57073,118899.66516252,0
+IHD.US,D,20171010,000000,5.62505,5.6732,5.61347,5.63102,114774.55287203,0
+IHD.US,D,20171011,000000,5.6551,5.67918,5.64596,5.66107,107073.98611054,0
+IHD.US,D,20171012,000000,5.67918,5.72743,5.67918,5.68515,99353.061652026,0
+IHD.US,D,20171013,000000,5.71529,5.72743,5.70335,5.70335,82877.256018034,0
+IHD.US,D,20171016,000000,5.72743,5.76345,5.70942,5.71529,116416.02612632,0
+IHD.US,D,20171017,000000,5.72127,5.72127,5.69131,5.70942,82681.179252018,0
+IHD.US,D,20171018,000000,5.71529,5.7516,5.69729,5.72743,77532.824821939,0
+IHD.US,D,20171019,000000,5.71529,5.72743,5.66714,5.67918,89509.579414952,0
+IHD.US,D,20171020,000000,5.72127,5.75758,5.69374,5.73956,70149.40955083,0
+IHD.US,D,20171023,000000,5.7335,5.7516,5.67022,5.71529,56260.102895862,0
+IHD.US,D,20171024,000000,5.72743,5.73956,5.68515,5.72743,144760.36912182,0
+IHD.US,D,20171025,000000,5.72743,5.74545,5.69131,5.72743,86764.504690735,0
+IHD.US,D,20171026,000000,5.72743,5.72743,5.67918,5.69131,80192.182927133,0
+IHD.US,D,20171027,000000,5.69131,5.71529,5.68515,5.70335,59104.823189693,0
+IHD.US,D,20171030,000000,5.72174,5.7335,5.67918,5.72127,67528.623924196,0
+IHD.US,D,20171031,000000,5.74545,5.74545,5.70522,5.7335,75144.545524405,0
+IHD.US,D,20171101,000000,5.7335,5.75758,5.71529,5.72127,92041.434049349,0
+IHD.US,D,20171102,000000,5.72743,5.75758,5.68515,5.69729,62654.562674991,0
+IHD.US,D,20171103,000000,5.69729,5.72127,5.66107,5.69131,76764.589623943,0
+IHD.US,D,20171106,000000,5.69729,5.69729,5.66714,5.69729,53015.728865835,0
+IHD.US,D,20171107,000000,5.6733,5.69131,5.61888,5.64315,105693.94854426,0
+IHD.US,D,20171108,000000,5.637,5.64894,5.52248,5.52845,327402.12656319,0
+IHD.US,D,20171109,000000,5.52248,5.54665,5.4018,5.4018,97560.512856704,0
+IHD.US,D,20171110,000000,5.45006,5.48636,5.4242,5.46816,89447.434866161,0
+IHD.US,D,20171113,000000,5.43194,5.47423,5.43194,5.47423,64126.745606714,0
+IHD.US,D,20171114,000000,5.44408,5.47423,5.32891,5.42,132430.03347533,0
+IHD.US,D,20171115,000000,5.34748,5.41394,5.32349,5.40787,92365.014286161,0
+IHD.US,D,20171116,000000,5.42,5.45006,5.38985,5.39573,95463.670063849,0
+IHD.US,D,20171117,000000,5.37781,5.42607,5.37781,5.42607,53912.538992364,0
+IHD.US,D,20171120,000000,5.42,5.44408,5.40861,5.42607,98778.760304571,0
+IHD.US,D,20171121,000000,5.43811,5.45612,5.42,5.42607,87594.884437522,0
+IHD.US,D,20171122,000000,5.45006,5.46209,5.42607,5.44408,61220.952221828,0
+IHD.US,D,20171124,000000,5.45612,5.46209,5.43811,5.46209,27540.749692147,0
+IHD.US,D,20171127,000000,5.45612,5.45612,5.41384,5.42,63163.505100441,0
+IHD.US,D,20171128,000000,5.44408,5.45612,5.42,5.43194,52915.011838483,0
+IHD.US,D,20171129,000000,5.42607,5.42607,5.3416,5.38985,99700.21395907,0
+IHD.US,D,20171130,000000,5.38985,5.38985,5.25107,5.27954,398712.99630178,0
+IHD.US,D,20171201,000000,5.31752,5.31752,5.25107,5.28131,89948.877087446,0
+IHD.US,D,20171204,000000,5.33553,5.34179,5.2451,5.26917,385804.07347689,0
+IHD.US,D,20171205,000000,5.28131,5.30557,5.2632,5.29335,117588.20089147,0
+IHD.US,D,20171206,000000,5.25723,5.28131,5.22699,5.26917,134526.87626819,0
+IHD.US,D,20171207,000000,5.23913,5.31146,5.23913,5.28747,195817.47324297,0
+IHD.US,D,20171208,000000,5.31752,5.32648,5.25107,5.2632,204620.57001665,0
+IHD.US,D,20171211,000000,5.26917,5.29335,5.2632,5.27524,121996.17802474,0
+IHD.US,D,20171212,000000,5.25723,5.27524,5.2451,5.26917,44752.646792001,0
+IHD.US,D,20171213,000000,5.29932,5.32956,5.27524,5.31752,94136.133926728,0
+IHD.US,D,20171214,000000,5.28747,5.37184,5.28747,5.35971,139337.72151086,0
+IHD.US,D,20171215,000000,5.3837,5.3837,5.32349,5.34748,77318.533274381,0
+IHD.US,D,20171218,000000,5.3837,5.41394,5.35971,5.40787,127461.6839452,0
+IHD.US,D,20171219,000000,5.38985,5.38985,5.35373,5.3837,97305.50591511,0
+IHD.US,D,20171220,000000,5.40787,5.45006,5.35373,5.41394,74580.958754328,0
+IHD.US,D,20171221,000000,5.42607,5.42607,5.37781,5.3837,226870.46139959,0
+IHD.US,D,20171222,000000,5.37184,5.46209,5.37184,5.45006,79150.726006001,0
+IHD.US,D,20171226,000000,5.40787,5.45006,5.40787,5.42607,34504.153530043,0
+IHD.US,D,20171227,000000,5.42607,5.42607,5.41394,5.42,52727.506734369,0
+IHD.US,D,20171228,000000,5.41374,5.48739,5.41365,5.43839,135572.61902027,0
+IHD.US,D,20171229,000000,5.44455,5.5305,5.44455,5.47535,167286.6966011,0
+IHD.US,D,20180102,000000,5.49989,5.54908,5.49989,5.54292,90664.61085629,0
+IHD.US,D,20180103,000000,5.54301,5.58595,5.54301,5.58595,83779.423433253,0
+IHD.US,D,20180104,000000,5.59835,5.64138,5.58641,5.64138,114808.83951964,0
+IHD.US,D,20180105,000000,5.64763,5.6845,5.64763,5.67815,54406.481009486,0
+IHD.US,D,20180108,000000,5.67815,5.70914,5.66611,5.69682,60946.659040954,0
+IHD.US,D,20180109,000000,5.67208,5.71511,5.67208,5.70914,70596.207427488,0
+IHD.US,D,20180110,000000,5.70914,5.70914,5.64138,5.64763,73703.434867079,0
+IHD.US,D,20180111,000000,5.66611,5.71511,5.6593,5.70914,101787.41363228,0
+IHD.US,D,20180112,000000,5.71511,5.77671,5.71511,5.77671,94132.919553514,0
+IHD.US,D,20180116,000000,5.81357,5.86313,5.78296,5.78306,109275.8317617,0
+IHD.US,D,20180117,000000,5.81992,5.81992,5.77671,5.77671,76780.661490011,0
+IHD.US,D,20180118,000000,5.81357,5.82609,5.79519,5.81357,57469.778681826,0
+IHD.US,D,20180119,000000,5.82609,5.8691,5.80144,5.82609,74734.177210832,0
+IHD.US,D,20180122,000000,5.82609,5.85669,5.82609,5.85669,94260.423024312,0
+IHD.US,D,20180123,000000,5.87517,5.87517,5.84447,5.85044,44444.066963517,0
+IHD.US,D,20180124,000000,5.89972,5.98623,5.89375,5.97363,180555.62922589,0
+IHD.US,D,20180125,000000,5.99818,5.99818,5.9307,5.93677,101660.98161922,0
+IHD.US,D,20180126,000000,6.02889,6.06585,5.99193,6.01685,118407.86606088,0
+IHD.US,D,20180129,000000,6.0106,6.0106,5.91838,5.92445,135071.17679898,0
+IHD.US,D,20180130,000000,5.90607,5.90616,5.7895,5.81357,172518.62473474,0
+IHD.US,D,20180131,000000,5.82609,5.86313,5.81357,5.83831,72260.181294275,0
+IHD.US,D,20180201,000000,5.83215,5.85287,5.78922,5.83831,92573.948545031,0
+IHD.US,D,20180202,000000,5.80742,5.81357,5.75226,5.80144,306591.2029221,0
+IHD.US,D,20180205,000000,5.78922,5.78922,5.42,5.53695,122867.27316556,0
+IHD.US,D,20180206,000000,5.47535,5.73378,5.47535,5.69076,187255.45446029,0
+IHD.US,D,20180207,000000,5.69076,5.69076,5.62906,5.63522,119677.54348016,0
+IHD.US,D,20180208,000000,5.61683,5.62915,5.54301,5.54908,112311.27153285,0
+IHD.US,D,20180209,000000,5.57978,5.67815,5.40749,5.53695,67065.754181471,0
+IHD.US,D,20180212,000000,5.59228,5.6845,5.52453,5.66611,113559.51979738,0
+IHD.US,D,20180213,000000,5.69076,5.72753,5.64138,5.69682,188122.26377016,0
+IHD.US,D,20180214,000000,5.69076,5.78296,5.67815,5.67815,117608.55858848,0
+IHD.US,D,20180215,000000,5.73984,5.82609,5.7307,5.80144,85933.05348621,0
+IHD.US,D,20180216,000000,5.81357,5.83215,5.78352,5.83215,63234.221311135,0
+IHD.US,D,20180220,000000,5.81992,5.81992,5.70914,5.72753,55885.092687636,0
+IHD.US,D,20180221,000000,5.73984,5.82609,5.73984,5.78922,61199.523067073,0
+IHD.US,D,20180222,000000,5.80742,5.83831,5.78296,5.82609,34074.498977188,0
+IHD.US,D,20180223,000000,5.80742,5.92445,5.80742,5.86313,73698.077578389,0
+IHD.US,D,20180226,000000,5.94275,5.9799,5.91829,5.9799,129393.52224644,0
+IHD.US,D,20180227,000000,5.97363,5.97363,5.83215,5.85044,49955.645566707,0
+IHD.US,D,20180228,000000,5.8874,5.8874,5.77671,5.79351,39766.082480327,0
+IHD.US,D,20180301,000000,5.81357,5.89375,5.77055,5.78922,346402.28662741,0
+IHD.US,D,20180302,000000,5.83215,5.85669,5.78922,5.81357,500057.89788836,0
+IHD.US,D,20180305,000000,5.83215,5.85669,5.80788,5.82609,225844.00488679,0
+IHD.US,D,20180306,000000,5.8874,5.8874,5.84008,5.86313,165542.36340399,0
+IHD.US,D,20180307,000000,5.86313,5.8691,5.78296,5.86313,168855.31072923,0
+IHD.US,D,20180308,000000,5.88124,5.88124,5.84456,5.8691,79418.590440449,0
+IHD.US,D,20180309,000000,5.89375,5.91288,5.87517,5.91213,47818.087379816,0
+IHD.US,D,20180312,000000,5.95525,5.98623,5.93677,5.96122,162474.7799007,0
+IHD.US,D,20180313,000000,5.99193,5.99193,5.8874,5.91829,134255.79746053,0
+IHD.US,D,20180314,000000,5.93677,5.94275,5.90607,5.92445,43688.689258375,0
+IHD.US,D,20180315,000000,5.94275,5.96738,5.90336,5.92445,55323.648833034,0
+IHD.US,D,20180316,000000,5.90607,5.90607,5.86313,5.8691,36131.697833745,0
+IHD.US,D,20180319,000000,5.8691,5.8874,5.82609,5.85669,62261.337685222,0
+IHD.US,D,20180320,000000,5.87517,5.89972,5.87517,5.89972,70582.278476897,0
+IHD.US,D,20180321,000000,5.91213,5.9307,5.89431,5.91829,74954.897504817,0
+IHD.US,D,20180322,000000,5.91213,5.91829,5.82253,5.90607,78143.555732479,0
+IHD.US,D,20180323,000000,5.90607,5.90607,5.86313,5.90607,89837.445482716,0
+IHD.US,D,20180326,000000,5.94275,6.04765,5.92445,5.94275,103901.39974894,0
+IHD.US,D,20180327,000000,5.9799,6.01685,5.9083,5.92445,71700.880355149,0
+IHD.US,D,20180328,000000,5.91829,5.94275,5.87517,5.89972,41335.768066189,0
+IHD.US,D,20180329,000000,5.93677,6.0413,5.85669,5.90607,99791.287866782,0
+IHD.US,D,20180402,000000,6.04382,6.04382,5.83682,5.89347,150343.73539344,0
+IHD.US,D,20180403,000000,5.94984,5.94984,5.86211,5.91232,114187.39403172,0
+IHD.US,D,20180404,000000,5.88096,5.91306,5.83065,5.89972,87248.803588216,0
+IHD.US,D,20180405,000000,5.93733,6.08153,5.88096,5.91232,106208.2482584,0
+IHD.US,D,20180406,000000,5.94349,6.03757,5.92473,5.94349,125016.61738757,0
+IHD.US,D,20180409,000000,5.9937,5.9937,5.91232,5.94349,77396.749689239,0
+IHD.US,D,20180410,000000,5.97504,5.98679,5.95609,5.9812,145075.37769673,0
+IHD.US,D,20180411,000000,5.9812,5.99995,5.95609,5.99995,176592.30705381,0
+IHD.US,D,20180412,000000,5.99995,6.02525,5.99995,6.02525,188856.21232055,0
+IHD.US,D,20180413,000000,6.02525,6.02525,5.94349,5.96859,66363.949363219,0
+IHD.US,D,20180416,000000,6.00621,6.06277,5.96262,5.9937,109059.39729867,0
+IHD.US,D,20180417,000000,6.02525,6.02525,5.91232,5.93098,239795.45609055,0
+IHD.US,D,20180418,000000,5.95609,5.99099,5.91232,5.91232,120252.91628535,0
+IHD.US,D,20180419,000000,5.93098,5.93733,5.8496,5.86211,112079.83666149,0
+IHD.US,D,20180420,000000,5.86836,5.87452,5.76178,5.79314,95552.601056086,0
+IHD.US,D,20180423,000000,5.81815,5.8286,5.73677,5.76803,92114.293175519,0
+IHD.US,D,20180424,000000,5.78054,5.81815,5.77745,5.80574,41593.989380997,0
+IHD.US,D,20180425,000000,5.77428,5.81199,5.74918,5.78688,50857.812981926,0
+IHD.US,D,20180426,000000,5.79949,5.86211,5.79314,5.86211,66621.099220289,0
+IHD.US,D,20180427,000000,5.83682,5.86641,5.8243,5.8496,33294.477744077,0
+IHD.US,D,20180430,000000,5.86836,5.89347,5.81815,5.83065,38620.69415863,0
+IHD.US,D,20180501,000000,5.80574,5.8243,5.77428,5.79949,30074.747242019,0
+IHD.US,D,20180502,000000,5.86836,5.86836,5.79949,5.81815,72040.532458029,0
+IHD.US,D,20180503,000000,5.84325,5.84325,5.73042,5.78688,94607.575331356,0
+IHD.US,D,20180504,000000,5.71157,5.79314,5.71157,5.77428,85491.612898241,0
+IHD.US,D,20180507,000000,5.79314,5.79949,5.76178,5.79314,68121.140053194,0
+IHD.US,D,20180508,000000,5.76178,5.77428,5.75021,5.75553,44079.771332669,0
+IHD.US,D,20180509,000000,5.75553,5.76793,5.72417,5.72417,70501.919146563,0
+IHD.US,D,20180510,000000,5.73677,5.88096,5.73677,5.84325,85386.610039938,0
+IHD.US,D,20180511,000000,5.83065,5.8496,5.80574,5.80574,38928.202529376,0
+IHD.US,D,20180514,000000,5.83682,5.88712,5.83065,5.84325,31112.989789938,0
+IHD.US,D,20180515,000000,5.79314,5.79314,5.73042,5.75553,50028.504692877,0
+IHD.US,D,20180516,000000,5.77428,5.81815,5.75553,5.76178,47255.572067477,0
+IHD.US,D,20180517,000000,5.73677,5.73677,5.68039,5.69271,44024.055530304,0
+IHD.US,D,20180518,000000,5.64875,5.67395,5.58622,5.58622,65207.846464143,0
+IHD.US,D,20180521,000000,5.59248,5.64204,5.55487,5.55487,238501.1351433,0
+IHD.US,D,20180522,000000,5.57372,5.60517,5.52985,5.57978,61080.591258177,0
+IHD.US,D,20180523,000000,5.52341,5.55487,5.511,5.511,90827.472432434,0
+IHD.US,D,20180524,000000,5.50474,5.50792,5.46713,5.49494,65630.000812833,0
+IHD.US,D,20180525,000000,5.49233,5.511,5.4732,5.49233,36971.720700172,0
+IHD.US,D,20180529,000000,5.46088,5.47021,5.34794,5.37305,102844.94241948,0
+IHD.US,D,20180530,000000,5.3794,5.3919,5.27963,5.3919,230998.7880633,0
+IHD.US,D,20180531,000000,5.41066,5.41692,5.31678,5.41692,160002.92689961,0
+IHD.US,D,20180601,000000,5.42336,5.49233,5.39984,5.44212,142855.31726403,0
+IHD.US,D,20180604,000000,5.511,5.51249,5.39797,5.46713,281305.871768,0
+IHD.US,D,20180605,000000,5.46713,5.49233,5.44212,5.49233,61299.168636687,0
+IHD.US,D,20180606,000000,5.49858,5.49858,5.46088,5.47955,96421.553281433,0
+IHD.US,D,20180607,000000,5.45472,5.46088,5.41347,5.41692,59874.129845426,0
+IHD.US,D,20180608,000000,5.44809,5.44809,5.41066,5.43568,78396.419758598,0
+IHD.US,D,20180611,000000,5.41692,5.45472,5.41692,5.43568,111949.11881748,0
+IHD.US,D,20180612,000000,5.42336,5.42336,5.3794,5.3794,135251.18169893,0
+IHD.US,D,20180613,000000,5.40441,5.41692,5.3668,5.38575,99025.195584262,0
+IHD.US,D,20180614,000000,5.3919,5.3919,5.33544,5.34786,150357.66434402,0
+IHD.US,D,20180615,000000,5.37305,5.37305,5.29149,5.33544,78095.340134279,0
+IHD.US,D,20180618,000000,5.29149,5.29149,5.18481,5.22877,109582.2686747,0
+IHD.US,D,20180619,000000,5.10986,5.17864,5.07206,5.11602,536484.24659999,0
+IHD.US,D,20180620,000000,5.12218,5.15363,5.07831,5.07831,583716.24659724,0
+IHD.US,D,20180621,000000,5.03464,5.07831,5.0282,5.03464,275861.79500229,0
+IHD.US,D,20180622,000000,5.05946,5.10352,5.03464,5.09091,208517.46180899,0
+IHD.US,D,20180625,000000,5.07831,5.07831,4.99058,5.0282,199069.34747717,0
+IHD.US,D,20180626,000000,5.01559,5.0407,4.99058,5.0282,111085.52388083,0
+IHD.US,D,20180627,000000,5.02194,5.0282,4.96557,4.99058,221601.03224514,0
+IHD.US,D,20180628,000000,4.94672,5.00309,4.94672,4.97808,140892.40668839,0
+IHD.US,D,20180629,000000,5.00934,5.0659,5.00934,5.04715,128378.85176875,0
+IHD.US,D,20180702,000000,4.99562,5.0534,4.97659,4.99562,135686.19354048,0
+IHD.US,D,20180703,000000,5.00207,5.0352,4.9637,4.98937,59202.325843833,0
+IHD.US,D,20180705,000000,4.97024,5.00841,4.9316,4.95082,95917.968144672,0
+IHD.US,D,20180706,000000,4.93804,4.98937,4.93804,4.95717,135976.55858742,0
+IHD.US,D,20180709,000000,4.98937,5.00207,4.97024,4.98937,111905.18905023,0
+IHD.US,D,20180710,000000,5.00207,5.01504,4.95082,4.9637,182804.61901752,0
+IHD.US,D,20180711,000000,4.95082,4.95082,4.88036,4.90593,188971.92975623,0
+IHD.US,D,20180712,000000,4.91237,4.97024,4.91237,4.95082,148869.40954624,0
+IHD.US,D,20180713,000000,4.95082,4.97659,4.92516,4.97024,102144.20905897,0
+IHD.US,D,20180716,000000,4.9637,4.99562,4.92516,4.97659,112899.5018309,0
+IHD.US,D,20180717,000000,4.97659,5.04715,4.95082,5.03427,86919.866062714,0
+IHD.US,D,20180718,000000,5.02148,5.02157,4.97659,5.01504,54132.187828612,0
+IHD.US,D,20180719,000000,4.99562,4.99562,4.92516,4.9637,104560.34625768,0
+IHD.US,D,20180720,000000,4.98937,5.01504,4.95082,4.95717,58023.722332264,0
+IHD.US,D,20180723,000000,4.95717,4.97024,4.93804,4.9637,130513.19558243,0
+IHD.US,D,20180724,000000,5.04715,5.08326,5.03427,5.07915,87255.232334643,0
+IHD.US,D,20180725,000000,5.07915,5.10463,5.06637,5.09203,61784.538991906,0
+IHD.US,D,20180726,000000,5.06637,5.07262,5.04061,5.0534,85701.618614848,0
+IHD.US,D,20180727,000000,5.05974,5.13674,5.05974,5.12405,125193.4079143,0
+IHD.US,D,20180730,000000,5.12405,5.14308,5.05974,5.07915,82272.953853921,0
+IHD.US,D,20180731,000000,5.07915,5.11761,5.07262,5.08233,111484.10615928,0
+IHD.US,D,20180801,000000,5.05974,5.09203,5.05974,5.09203,95014.729271716,0
+IHD.US,D,20180802,000000,5.0534,5.07588,5.0085,5.01504,82074.734172429,0
+IHD.US,D,20180803,000000,5.01504,5.07262,5.01504,5.06637,106537.1857839,0
+IHD.US,D,20180806,000000,5.05974,5.0856,5.04061,5.05974,91574.278475673,0
+IHD.US,D,20180807,000000,5.09828,5.14981,5.09203,5.14981,86942.366675208,0
+IHD.US,D,20180808,000000,5.13049,5.16642,5.13049,5.16241,99867.361366165,0
+IHD.US,D,20180809,000000,5.18173,5.18173,5.14308,5.17519,88059.897095722,0
+IHD.US,D,20180810,000000,5.09828,5.09828,5.06637,5.06637,65494.997137871,0
+IHD.US,D,20180813,000000,5.0534,5.07915,5.04061,5.06637,67808.27439376,0
+IHD.US,D,20180814,000000,5.07262,5.07262,5.03427,5.04715,62527.059204194,0
+IHD.US,D,20180815,000000,5.00207,5.00468,4.89949,4.89949,82716.537357366,0
+IHD.US,D,20180816,000000,4.9316,4.95717,4.9316,4.95082,97452.295625187,0
+IHD.US,D,20180817,000000,4.91237,4.92581,4.89949,4.91872,67067.897096946,0
+IHD.US,D,20180820,000000,4.91872,4.98284,4.91872,4.97024,61223.095137304,0
+IHD.US,D,20180821,000000,5.00207,5.02148,4.99562,5.0085,83657.277251145,0
+IHD.US,D,20180822,000000,5.01504,5.02773,4.98937,5.00207,79296.444258341,0
+IHD.US,D,20180823,000000,4.99562,5.01504,4.95082,4.95717,132773.97140917,0
+IHD.US,D,20180824,000000,4.99562,5.02773,4.99562,5.02773,91616.065327447,0
+IHD.US,D,20180827,000000,5.02773,5.11761,5.02773,5.05974,214590.48426679,0
+IHD.US,D,20180828,000000,5.09828,5.11108,4.99562,5.01504,181710.66066723,0
+IHD.US,D,20180829,000000,5.00207,5.0534,4.99899,5.0534,166359.88565792,0
+IHD.US,D,20180830,000000,5.00207,5.0085,4.95717,4.98937,147340.43935441,0
+IHD.US,D,20180831,000000,5.0085,5.02773,4.97659,4.97659,84338.724372379,0
+IHD.US,D,20180904,000000,4.94439,4.96259,4.90593,4.95717,195367.4609931,0
+IHD.US,D,20180905,000000,4.91872,4.91872,4.88681,4.88681,181178.14617155,0
+IHD.US,D,20180906,000000,4.88681,4.90258,4.83538,4.85479,165558.43527006,0
+IHD.US,D,20180907,000000,4.8225,4.86104,4.81624,4.82893,186478.6476004,0
+IHD.US,D,20180910,000000,4.86104,4.86104,4.79701,4.84835,150350.16413986,0
+IHD.US,D,20180911,000000,4.83538,4.86748,4.82455,4.86748,85471.255201222,0
+IHD.US,D,20180912,000000,4.86748,4.91872,4.82893,4.90593,206275.97222154,0
+IHD.US,D,20180913,000000,4.95717,4.97659,4.94439,4.9637,136953.72804428,0
+IHD.US,D,20180914,000000,4.97659,4.97659,4.90593,4.91872,115417.42751471,0
+IHD.US,D,20180917,000000,4.9316,4.9316,4.88681,4.91872,73261.994279109,0
+IHD.US,D,20180918,000000,4.9316,4.94439,4.91237,4.91872,119582.18374149,0
+IHD.US,D,20180919,000000,4.9316,5.05974,4.9316,5.02148,219443.11636124,0
+IHD.US,D,20180920,000000,5.02148,5.11117,5.01504,5.09828,213331.52142488,0
+IHD.US,D,20180921,000000,5.10463,5.13049,5.07915,5.12405,82909.399750168,0
+IHD.US,D,20180924,000000,5.10463,5.10463,5.02148,5.03427,125201.9795762,0
+IHD.US,D,20180925,000000,5.02773,5.07262,5.02773,5.07262,80191.111469395,0
+IHD.US,D,20180926,000000,5.10463,5.11117,5.04715,5.0534,163761.60064378,0
+IHD.US,D,20180927,000000,5.07915,5.09828,5.05974,5.09828,113831.67006278,0
+IHD.US,D,20180928,000000,5.09203,5.17519,5.05974,5.17519,127865.62351235,0
+IHD.US,D,20181001,000000,5.20151,5.20151,5.14906,5.17519,149377.28051396,0
+IHD.US,D,20181002,000000,5.14906,5.17856,5.08335,5.08989,102248.14045953,0
+IHD.US,D,20181003,000000,5.07692,5.11294,5.01149,5.01802,141604.92608402,0
+IHD.US,D,20181004,000000,4.99152,4.99152,4.90622,4.92619,126193.07798366,0
+IHD.US,D,20181005,000000,4.93916,4.93916,4.86057,4.87345,118671.44466438,0
+IHD.US,D,20181008,000000,4.87345,4.88026,4.82119,4.84741,161768.68925149,0
+IHD.US,D,20181009,000000,4.90622,4.90622,4.82772,4.84741,230754.49569908,0
+IHD.US,D,20181010,000000,4.84088,4.84088,4.71451,4.72263,259059.19475827,0
+IHD.US,D,20181011,000000,4.69641,4.72916,4.649,4.66365,225786.14616895,0
+IHD.US,D,20181012,000000,4.74224,4.75894,4.67681,4.70947,137168.01959184,0
+IHD.US,D,20181015,000000,4.74224,4.74224,4.70313,4.7161,149380.49488716,0
+IHD.US,D,20181016,000000,4.76884,4.83425,4.72916,4.83425,172954.70803402,0
+IHD.US,D,20181017,000000,4.86057,4.86057,4.78171,4.83425,116762.10697564,0
+IHD.US,D,20181018,000000,4.82119,4.82119,4.75959,4.79487,99312.34625799,0
+IHD.US,D,20181019,000000,4.79496,4.85386,4.79496,4.81456,79911.460999832,0
+IHD.US,D,20181022,000000,4.86692,4.87019,4.82119,4.86057,97241.218450843,0
+IHD.US,D,20181023,000000,4.82772,4.82772,4.73579,4.79496,87376.307059013,0
+IHD.US,D,20181024,000000,4.82772,4.82772,4.68334,4.69641,171248.94731546,0
+IHD.US,D,20181025,000000,4.72263,4.74224,4.66365,4.69641,362669.15800254,0
+IHD.US,D,20181026,000000,4.65702,4.6572,4.62427,4.64404,85150.889337624,0
+IHD.US,D,20181029,000000,4.66365,4.66365,4.5719,4.57853,95939.397299428,0
+IHD.US,D,20181030,000000,4.59803,4.63098,4.56518,4.61772,112389.48794771,0
+IHD.US,D,20181031,000000,4.66365,4.66878,4.62427,4.65702,145059.30583066,0
+IHD.US,D,20181101,000000,4.68334,4.78171,4.67681,4.74885,162648.35605421,0
+IHD.US,D,20181102,000000,4.80812,4.86692,4.80149,4.86057,260259.2274246,0
+IHD.US,D,20181105,000000,4.89977,4.89977,4.83425,4.87345,116808.17965836,0
+IHD.US,D,20181106,000000,4.87345,4.91303,4.86057,4.90622,93005.74601336,0
+IHD.US,D,20181107,000000,4.95867,4.99152,4.91303,4.97173,118542.86973584,0
+IHD.US,D,20181108,000000,4.92619,4.93916,4.85386,4.87345,131456.07839168,0
+IHD.US,D,20181109,000000,4.82119,4.84116,4.76884,4.83425,135520.11759112,0
+IHD.US,D,20181112,000000,4.82119,4.82119,4.72916,4.73579,106818.97916895,0
+IHD.US,D,20181113,000000,4.7554,4.81447,4.7554,4.78833,156934.27193859,0
+IHD.US,D,20181114,000000,4.84741,4.84741,4.79496,4.81456,119221.10248386,0
+IHD.US,D,20181115,000000,4.81456,4.95363,4.81456,4.9203,150089.79990958,0
+IHD.US,D,20181116,000000,4.92619,4.93916,4.88681,4.92619,147969.38504649,0
+IHD.US,D,20181119,000000,4.95232,4.95232,4.87345,4.89342,129596.02775888,0
+IHD.US,D,20181120,000000,4.85386,4.9637,4.78964,4.88008,168937.81297504,0
+IHD.US,D,20181121,000000,4.95232,4.96548,4.91518,4.95232,120894.71947028,0
+IHD.US,D,20181123,000000,4.93916,4.93916,4.91956,4.93916,41137.548384698,0
+IHD.US,D,20181126,000000,4.98499,4.99823,4.92647,4.97173,45697.672516731,0
+IHD.US,D,20181127,000000,4.97173,4.99152,4.92619,4.99152,67587.554099775,0
+IHD.US,D,20181128,000000,5.01149,5.07692,4.99823,5.02157,209087.47732549,0
+IHD.US,D,20181129,000000,5.04406,5.05713,4.94569,4.97173,192915.96568903,0
+IHD.US,D,20181130,000000,4.95232,5.01149,4.93244,4.95689,62209.907713808,0
+IHD.US,D,20181203,000000,5.07038,5.1163,5.05713,5.09651,158343.23886377,0
+IHD.US,D,20181204,000000,5.08989,5.1163,4.96548,4.97854,182118.88606533,0
+IHD.US,D,20181206,000000,4.85386,4.98573,4.85386,4.96548,201537.98610503,0
+IHD.US,D,20181207,000000,4.97173,5.031,4.95232,5.031,185661.12534647,0
+IHD.US,D,20181210,000000,5.031,5.031,4.93244,5.01149,197809.31317753,0
+IHD.US,D,20181211,000000,5.07038,5.07038,4.90929,4.95867,140862.40587174,0
+IHD.US,D,20181212,000000,5.01149,5.10324,4.97854,4.99823,99212.700688376,0
+IHD.US,D,20181213,000000,5.031,5.05069,4.91303,4.91956,182598.89913186,0
+IHD.US,D,20181214,000000,4.93916,4.93916,4.82772,4.84741,105264.29399141,0
+IHD.US,D,20181217,000000,4.85386,4.91303,4.78833,4.80149,119734.33074026,0
+IHD.US,D,20181218,000000,4.83425,4.85899,4.77509,4.80812,178778.0808389,0
+IHD.US,D,20181219,000000,4.82772,4.88008,4.77509,4.79496,200048.6598495,0
+IHD.US,D,20181220,000000,4.81456,4.85386,4.7554,4.79496,252405.44220659,0
+IHD.US,D,20181221,000000,4.80149,4.81858,4.77509,4.78833,204199.4871257,0
+IHD.US,D,20181224,000000,4.78833,4.82119,4.76201,4.80149,122101.18088304,0
+IHD.US,D,20181226,000000,4.78171,4.78833,4.74224,4.76884,204502.7096655,0
+IHD.US,D,20181227,000000,4.7554,4.78833,4.74885,4.78171,136718.00734197,0
+IHD.US,D,20181228,000000,4.82212,4.91638,4.81541,4.90266,198047.17679532,0
+IHD.US,D,20181231,000000,4.90266,4.92973,4.86244,4.90266,197975.38912688,0
+IHD.US,D,20190102,000000,4.8895,4.92973,4.81541,4.91638,81057.920779267,0
+IHD.US,D,20190103,000000,4.8895,4.92973,4.78853,4.80878,178260.56675155,0
+IHD.US,D,20190104,000000,4.87588,4.91638,4.82212,4.91638,116147.09023414,0
+IHD.US,D,20190107,000000,4.94989,5.01718,4.92973,5.01718,120070.76846992,0
+IHD.US,D,20190108,000000,5.07775,5.08438,4.99712,5.01718,124913.75744473,0
+IHD.US,D,20190109,000000,5.0575,5.14103,5.04397,5.13142,220772.79541383,0
+IHD.US,D,20190110,000000,5.15168,5.27944,5.1247,5.24584,643439.30090164,0
+IHD.US,D,20190111,000000,5.23903,5.23903,5.17174,5.19871,132908.97508412,0
+IHD.US,D,20190114,000000,5.16492,5.19871,5.07775,5.10454,144189.28214758,0
+IHD.US,D,20190115,000000,5.16492,5.27944,5.14495,5.25257,211676.11922,0
+IHD.US,D,20190116,000000,5.26581,5.39387,5.26581,5.38033,232074.53163204,0
+IHD.US,D,20190117,000000,5.39387,5.51491,5.36018,5.47451,211692.19108606,0
+IHD.US,D,20190118,000000,5.5082,5.59546,5.47451,5.59546,468154.17228793,0
+IHD.US,D,20190122,000000,5.54842,5.54842,5.28681,5.32648,252575.80398691,0
+IHD.US,D,20190123,000000,5.35345,5.47451,5.33992,5.36018,361775.56224922,0
+IHD.US,D,20190124,000000,5.39387,5.41394,5.38696,5.41394,138143.04613322,0
+IHD.US,D,20190125,000000,5.41394,5.42513,5.37362,5.38696,230576.63371461,0
+IHD.US,D,20190128,000000,5.3668,5.38584,5.30623,5.34664,108713.31644935,0
+IHD.US,D,20190129,000000,5.37362,5.40721,5.33992,5.40058,69701.540216433,0
+IHD.US,D,20190130,000000,5.40058,5.49466,5.40058,5.41394,166879.54266074,0
+IHD.US,D,20190131,000000,5.42075,5.44763,5.36018,5.43101,381856.82317087,0
+IHD.US,D,20190201,000000,5.42738,5.43409,5.38033,5.40058,147476.51448711,0
+IHD.US,D,20190204,000000,5.40721,5.42075,5.3668,5.38033,88237.759080195,0
+IHD.US,D,20190205,000000,5.39387,5.52154,5.38033,5.50147,687240.49322248,0
+IHD.US,D,20190206,000000,5.47451,5.53508,5.45426,5.52154,151011.25356408,0
+IHD.US,D,20190207,000000,5.52827,5.52827,5.46107,5.47451,135153.67904479,0
+IHD.US,D,20190208,000000,5.4677,5.49466,5.40721,5.42075,91209.982844824,0
+IHD.US,D,20190211,000000,5.45426,5.46107,5.38696,5.44082,109315.47569799,0
+IHD.US,D,20190212,000000,5.44082,5.64259,5.4354,5.62234,167204.1943553,0
+IHD.US,D,20190213,000000,5.62915,5.68301,5.55523,5.58211,146257.19558151,0
+IHD.US,D,20190214,000000,5.54171,5.57549,5.54171,5.57549,53539.671699614,0
+IHD.US,D,20190215,000000,5.57549,5.57549,5.51491,5.52154,106540.40015712,0
+IHD.US,D,20190219,000000,5.52827,5.56196,5.47451,5.5082,127037.38668103,0
+IHD.US,D,20190220,000000,5.54171,5.54842,5.50147,5.52154,103969.97304416,0
+IHD.US,D,20190221,000000,5.55523,5.55523,5.50026,5.54842,48932.403427118,0
+IHD.US,D,20190222,000000,5.60237,5.61572,5.50857,5.61572,97556.227025753,0
+IHD.US,D,20190225,000000,5.65594,5.69645,5.64931,5.66947,88069.540215363,0
+IHD.US,D,20190226,000000,5.64931,5.66947,5.63252,5.65594,44322.992239146,0
+IHD.US,D,20190227,000000,5.66285,5.70316,5.62318,5.68301,50982.10207951,0
+IHD.US,D,20190228,000000,5.64931,5.68301,5.64931,5.65594,47618.796240588,0
+IHD.US,D,20190301,000000,5.68954,5.68954,5.56867,5.64931,83677.634948162,0
+IHD.US,D,20190304,000000,5.57549,5.65174,5.53508,5.54171,198588.2629529,0
+IHD.US,D,20190305,000000,5.55523,5.55523,5.52827,5.54842,80307.900362814,0
+IHD.US,D,20190306,000000,5.57549,5.57549,5.49056,5.52154,71680.522658132,0
+IHD.US,D,20190307,000000,5.53508,5.53508,5.42738,5.43409,91513.205384619,0
+IHD.US,D,20190308,000000,5.42738,5.42738,5.36018,5.38033,130919.27806505,0
+IHD.US,D,20190311,000000,5.44763,5.4677,5.41394,5.4677,129604.59942078,0
+IHD.US,D,20190312,000000,5.51491,5.52827,5.44763,5.48767,63252.436092678,0
+IHD.US,D,20190313,000000,5.51491,5.51491,5.47451,5.50147,79495.73539757,0
+IHD.US,D,20190314,000000,5.52154,5.52154,5.45426,5.48122,47347.717432927,0
+IHD.US,D,20190315,000000,5.51491,5.52827,5.49112,5.52154,50895.314002749,0
+IHD.US,D,20190318,000000,5.54171,5.57549,5.54171,5.56233,77075.312367902,0
+IHD.US,D,20190319,000000,5.59546,5.60237,5.57549,5.60237,140078.09880767,0
+IHD.US,D,20190320,000000,5.62234,5.64259,5.53508,5.57549,73872.725189649,0
+IHD.US,D,20190321,000000,5.56867,5.60237,5.55439,5.59546,65332.135561727,0
+IHD.US,D,20190322,000000,5.60237,5.60237,5.48122,5.49466,60497.71824882,0
+IHD.US,D,20190325,000000,5.5082,5.5082,5.44763,5.4677,57385.133520541,0
+IHD.US,D,20190326,000000,5.49466,5.50409,5.44763,5.45426,78702.856671605,0
+IHD.US,D,20190327,000000,5.4677,5.4677,5.39387,5.42075,95734.748871511,0
+IHD.US,D,20190328,000000,5.40058,5.40058,5.30698,5.32648,290868.63207777,0
+IHD.US,D,20190329,000000,5.34664,5.38033,5.31314,5.34664,357141.50753328,0
+IHD.US,D,20190401,000000,5.41543,5.44996,5.36727,5.44996,244411.29602495,0
+IHD.US,D,20190402,000000,5.42943,5.49102,5.37408,5.49102,165557.36381231,0
+IHD.US,D,20190403,000000,5.49802,5.53937,5.44996,5.51893,104429.62841367,0
+IHD.US,D,20190404,000000,5.51193,5.54338,5.47059,5.53247,118833.23478279,0
+IHD.US,D,20190405,000000,5.553,5.5599,5.51893,5.53247,81378.286642866,0
+IHD.US,D,20190408,000000,5.51193,5.53247,5.49802,5.52565,63153.861980801,0
+IHD.US,D,20190409,000000,5.54619,5.553,5.50493,5.51193,112339.12943404,0
+IHD.US,D,20190410,000000,5.53937,5.553,5.52565,5.53937,75543.127802863,0
+IHD.US,D,20190411,000000,5.53937,5.53937,5.49102,5.49802,76568.512857928,0
+IHD.US,D,20190412,000000,5.53247,5.56522,5.52565,5.53247,57519.065737764,0
+IHD.US,D,20190415,000000,5.57372,5.57372,5.49102,5.52565,150037.29848043,0
+IHD.US,D,20190416,000000,5.52565,5.53937,5.50147,5.53247,98309.461815419,0
+IHD.US,D,20190417,000000,5.56681,5.58053,5.51548,5.53937,39935.372802898,0
+IHD.US,D,20190418,000000,5.51893,5.52565,5.50493,5.50493,40857.897915134,0
+IHD.US,D,20190422,000000,5.50493,5.50493,5.43624,5.48431,108118.65740489,0
+IHD.US,D,20190423,000000,5.51193,5.52565,5.48431,5.51193,79951.10493613,0
+IHD.US,D,20190424,000000,5.51193,5.51193,5.44996,5.48431,100494.16414277,0
+IHD.US,D,20190425,000000,5.4774,5.4774,5.41543,5.42943,67863.990196125,0
+IHD.US,D,20190426,000000,5.40871,5.44296,5.4017,5.42252,110816.58798864,0
+IHD.US,D,20190429,000000,5.44996,5.44996,5.4017,5.43624,71823.026537257,0
+IHD.US,D,20190430,000000,5.45677,5.50493,5.43624,5.49802,95701.533681639,0
+IHD.US,D,20190501,000000,5.51193,5.53937,5.45631,5.52229,83495.487132738,0
+IHD.US,D,20190502,000000,5.48431,5.63578,5.4801,5.57372,89705.656180967,0
+IHD.US,D,20190503,000000,5.57372,5.62197,5.57372,5.59434,47729.15638758,0
+IHD.US,D,20190506,000000,5.4774,5.5291,5.4774,5.51893,64485.683948873,0
+IHD.US,D,20190507,000000,5.47059,5.4774,5.39471,5.42943,57669.069821055,0
+IHD.US,D,20190508,000000,5.44296,5.54619,5.33983,5.34664,78891.433233456,0
+IHD.US,D,20190509,000000,5.27776,5.34095,5.25042,5.27104,81443.645564871,0
+IHD.US,D,20190510,000000,5.29149,5.4017,5.22951,5.36055,118909.30828217,0
+IHD.US,D,20190513,000000,5.30557,5.32947,5.19535,5.20207,104919.28459985,0
+IHD.US,D,20190514,000000,5.24341,5.24341,5.19535,5.20207,98052.311958349,0
+IHD.US,D,20190515,000000,5.19535,5.19535,5.16082,5.17463,51878.912206039,0
+IHD.US,D,20190516,000000,5.17463,5.22204,5.16082,5.18145,101570.97916925,0
+IHD.US,D,20190517,000000,5.12647,5.16082,5.06805,5.09222,116717.10575065,0
+IHD.US,D,20190520,000000,5.04388,5.08532,4.96818,5.03706,131132.49815487,0
+IHD.US,D,20190521,000000,5.03706,5.08532,5.02316,5.08532,74456.669656744,0
+IHD.US,D,20190522,000000,5.0715,5.0715,5.00271,5.03006,39472.503060173,0
+IHD.US,D,20190523,000000,4.98872,5.00878,4.92012,4.975,90229.599014747,0
+IHD.US,D,20190524,000000,5.03706,5.04388,4.98209,5.01635,48744.898323005,0
+IHD.US,D,20190528,000000,5.05778,5.07823,4.93394,4.94756,61366.670474168,0
+IHD.US,D,20190529,000000,4.975,4.975,4.92703,4.95437,80784.69905613,0
+IHD.US,D,20190530,000000,4.96818,5.01635,4.96128,5.01635,90741.755813411,0
+IHD.US,D,20190531,000000,5.00944,5.01635,4.98601,5.01635,50040.290727992,0
+IHD.US,D,20190603,000000,5.05078,5.08532,5.03006,5.05078,48856.329927735,0
+IHD.US,D,20190604,000000,5.08532,5.08532,5.03706,5.05078,58755.527967174,0
+IHD.US,D,20190605,000000,5.06451,5.0715,5.02316,5.06451,126545.58757939,0
+IHD.US,D,20190606,000000,5.06451,5.09904,5.01971,5.09904,79420.733355924,0
+IHD.US,D,20190607,000000,5.09222,5.16782,5.07823,5.11957,60791.297668974,0
+IHD.US,D,20190610,000000,5.21598,5.26423,5.15672,5.20207,92598.592073,0
+IHD.US,D,20190611,000000,5.29149,5.36055,5.20207,5.26423,91401.773779889,0
+IHD.US,D,20190612,000000,5.26423,5.27776,5.20207,5.21598,66592.169861368,0
+IHD.US,D,20190613,000000,5.23652,5.24341,5.16082,5.18145,62885.997546354,0
+IHD.US,D,20190614,000000,5.15391,5.19535,5.09222,5.1472,73433.427517156,0
+IHD.US,D,20190617,000000,5.15391,5.19535,5.11957,5.1472,85659.831763073,0
+IHD.US,D,20190618,000000,5.19535,5.21598,5.16082,5.20898,78447.849730011,0
+IHD.US,D,20190619,000000,5.24341,5.29195,5.18145,5.21598,94483.286233772,0
+IHD.US,D,20190620,000000,5.29858,5.308,5.26423,5.27776,102157.06655182,0
+IHD.US,D,20190621,000000,5.27104,5.33292,5.2227,5.25042,95203.305833567,0
+IHD.US,D,20190624,000000,5.26423,5.31911,5.24341,5.31911,158446.09880661,0
+IHD.US,D,20190625,000000,5.34664,5.35364,5.22951,5.27776,153334.17393961,0
+IHD.US,D,20190626,000000,5.31911,5.31911,5.23922,5.3123,122149.39648124,0
+IHD.US,D,20190627,000000,5.36727,5.38089,5.26423,5.38089,121577.23804926,0
+IHD.US,D,20190628,000000,5.4017,5.41543,5.29858,5.33983,108546.16904226,0
+IHD.US,D,20190701,000000,5.45948,5.45948,5.33983,5.35392,100396.66148863,0
+IHD.US,D,20190702,000000,5.35392,5.37454,5.33983,5.35392,95320.094726985,0
+IHD.US,D,20190703,000000,5.37502,5.37502,5.29102,5.33983,56641.541850515,0
+IHD.US,D,20190705,000000,5.33283,5.33283,5.26927,5.31865,51362.469576425,0
+IHD.US,D,20190708,000000,5.28345,5.30455,5.23417,5.23417,51682.835440024,0
+IHD.US,D,20190709,000000,5.21299,5.25518,5.21113,5.23417,75132.75948929,0
+IHD.US,D,20190710,000000,5.28345,5.33283,5.24818,5.27655,122540.47855554,0
+IHD.US,D,20190711,000000,5.33283,5.33283,5.26227,5.26927,69651.181702758,0
+IHD.US,D,20190712,000000,5.30455,5.30455,5.22708,5.26927,106060.38709059,0
+IHD.US,D,20190715,000000,5.29755,5.32574,5.25518,5.27655,98016.953853003,0
+IHD.US,D,20190716,000000,5.29755,5.31865,5.27655,5.30455,133747.92649282,0
+IHD.US,D,20190717,000000,5.28345,5.30063,5.27655,5.28345,58093.36708522,0
+IHD.US,D,20190718,000000,5.26927,5.31865,5.26927,5.31146,70393.701915046,0
+IHD.US,D,20190719,000000,5.28345,5.31865,5.28345,5.31146,86065.914245696,0
+IHD.US,D,20190722,000000,5.33983,5.33983,5.25518,5.27655,142351.73212726,0
+IHD.US,D,20190723,000000,5.29055,5.31146,5.26927,5.27655,67475.051037306,0
+IHD.US,D,20190724,000000,5.24818,5.31146,5.24818,5.29055,58277.65781612,0
+IHD.US,D,20190725,000000,5.29055,5.29055,5.22708,5.24108,113593.80644499,0
+IHD.US,D,20190726,000000,5.22009,5.24108,5.22009,5.22009,100537.02245228,0
+IHD.US,D,20190729,000000,5.1989,5.1989,5.15662,5.1778,114174.53653887,0
+IHD.US,D,20190730,000000,5.17071,5.21299,5.14971,5.1778,99390.562672849,0
+IHD.US,D,20190731,000000,5.1778,5.1778,5.10015,5.13562,131698.22784042,0
+IHD.US,D,20190801,000000,5.13562,5.15662,5.03688,5.05097,121587.95262664,0
+IHD.US,D,20190802,000000,5.03688,5.12144,4.98041,5.0086,152880.94731652,0
+IHD.US,D,20190805,000000,4.91713,4.91713,4.82735,4.84657,137717.67741133,0
+IHD.US,D,20190806,000000,4.88195,4.91013,4.84657,4.86085,111546.25070807,0
+IHD.US,D,20190807,000000,4.85366,4.89595,4.81858,4.89595,91129.62351449,0
+IHD.US,D,20190808,000000,4.91013,4.9735,4.91013,4.94541,92375.728863539,0
+IHD.US,D,20190809,000000,4.94541,4.94541,4.9036,4.93104,133081.47977991,0
+IHD.US,D,20190812,000000,4.9064,4.91713,4.84657,4.91013,139640.94405066,0
+IHD.US,D,20190813,000000,4.88894,4.93104,4.88195,4.91713,73234.136377927,0
+IHD.US,D,20190814,000000,4.88894,4.88894,4.80971,4.83948,64821.050220802,0
+IHD.US,D,20190815,000000,4.85366,4.86085,4.80448,4.82548,78623.568799009,0
+IHD.US,D,20190816,000000,4.86085,4.90304,4.86085,4.87486,45966.608408916,0
+IHD.US,D,20190819,000000,4.91713,4.93104,4.86776,4.88894,99887.719063184,0
+IHD.US,D,20190820,000000,4.89595,4.93822,4.89595,4.93104,116008.87218596,0
+IHD.US,D,20190821,000000,4.95941,5.00169,4.93664,4.96651,127182.03347564,0
+IHD.US,D,20190822,000000,4.94541,4.95941,4.91713,4.94541,55207.931397353,0
+IHD.US,D,20190823,000000,4.93104,4.93822,4.85366,4.85366,48632.395260537,0
+IHD.US,D,20190826,000000,4.86776,4.89595,4.83257,4.83948,68172.570024608,0
+IHD.US,D,20190827,000000,4.83948,4.89595,4.83257,4.83948,88655.627597933,0
+IHD.US,D,20190828,000000,4.82548,4.85366,4.81139,4.81858,168507.08696445,0
+IHD.US,D,20190829,000000,4.81139,4.87019,4.81139,4.83257,92485.017552794,0
+IHD.US,D,20190830,000000,4.83257,4.89455,4.83257,4.84657,119418.25070761,0
+IHD.US,D,20190903,000000,4.81139,4.83948,4.80448,4.82548,108490.4532399,0
+IHD.US,D,20190904,000000,4.88195,4.91769,4.88195,4.91013,83211.550832224,0
+IHD.US,D,20190905,000000,4.93104,4.9875,4.93104,4.95941,74259.521432991,0
+IHD.US,D,20190906,000000,4.96651,5.01569,4.96651,4.98041,78620.354425795,0
+IHD.US,D,20190909,000000,4.98041,5.02979,4.98041,5.02288,56910.4777427,0
+IHD.US,D,20190910,000000,5.02979,5.11443,5.01569,5.11443,109692.6288217,0
+IHD.US,D,20190911,000000,5.13562,5.1919,5.10734,5.1778,145032.51938722,0
+IHD.US,D,20190912,000000,5.1919,5.24108,5.1778,5.1778,85829.122085644,0
+IHD.US,D,20190913,000000,5.21299,5.26227,5.1989,5.22009,69084.380559467,0
+IHD.US,D,20190916,000000,5.22708,5.22708,5.17071,5.1778,66007.153936535,0
+IHD.US,D,20190917,000000,5.1778,5.1919,5.15662,5.18471,65504.640257512,0
+IHD.US,D,20190918,000000,5.1989,5.1989,5.15839,5.1778,52720.006530205,0
+IHD.US,D,20190919,000000,5.2059,5.22009,5.16782,5.1778,53791.464267995,0
+IHD.US,D,20190920,000000,5.1778,5.1778,5.14262,5.14971,68189.713348413,0
+IHD.US,D,20190923,000000,5.17071,5.19544,5.11443,5.12843,75765.991012323,0
+IHD.US,D,20190924,000000,5.10734,5.14262,5.07206,5.07206,94656.862387294,0
+IHD.US,D,20190925,000000,5.06497,5.06497,5.0086,5.05097,133456.48998813,0
+IHD.US,D,20190926,000000,5.05097,5.0981,5.05097,5.05797,75189.546749392,0
+IHD.US,D,20190927,000000,5.05797,5.09306,5.01569,5.02979,63933.883213912,0
+IHD.US,D,20190930,000000,5.03688,5.06749,5.03688,5.05097,121563.30909867,0
+IHD.US,D,20191001,000000,5.05816,5.10874,5.05097,5.07262,126014.14454144,0
+IHD.US,D,20191002,000000,5.0365,5.05097,4.9932,5.02931,126907.74029477,0
+IHD.US,D,20191003,000000,4.98592,5.05816,4.98592,5.04369,73781.651281937,0
+IHD.US,D,20191004,000000,5.05097,5.07262,5.00038,5.05816,150925.53694506,0
+IHD.US,D,20191007,000000,5.05816,5.05816,5.02931,5.05097,92411.086968887,0
+IHD.US,D,20191008,000000,5.04369,5.05816,5.02931,5.02931,53894.324210822,0
+IHD.US,D,20191009,000000,5.05097,5.06543,5.04369,5.05097,161985.12371453,0
+IHD.US,D,20191010,000000,5.05816,5.1233,5.05097,5.09437,56446.536542238,0
+IHD.US,D,20191011,000000,5.14486,5.19554,5.13768,5.15214,76565.298484714,0
+IHD.US,D,20191014,000000,5.16661,5.17388,5.13039,5.13768,56529.038788047,0
+IHD.US,D,20191015,000000,5.18835,5.2101,5.16297,5.2101,62720.993054734,0
+IHD.US,D,20191016,000000,5.20281,5.2101,5.15933,5.18107,133527.20619883,0
+IHD.US,D,20191017,000000,5.16661,5.21729,5.15933,5.2101,39364.285828656,0
+IHD.US,D,20191018,000000,5.19554,5.20281,5.15578,5.17388,42780.093096729,0
+IHD.US,D,20191021,000000,5.20281,5.25322,5.19778,5.25322,48625.96651411,0
+IHD.US,D,20191022,000000,5.25322,5.26778,5.25173,5.26059,99901.648013774,0
+IHD.US,D,20191023,000000,5.22466,5.26059,5.22466,5.26059,34825.590851378,0
+IHD.US,D,20191024,000000,5.28934,5.28934,5.24594,5.26059,48569.179254008,0
+IHD.US,D,20191025,000000,5.25322,5.31827,5.25322,5.31827,30496.901590708,0
+IHD.US,D,20191028,000000,5.35439,5.36158,5.32564,5.32564,33112.329928653,0
+IHD.US,D,20191029,000000,5.3039,5.31827,5.20281,5.28215,26583.9379323,0
+IHD.US,D,20191030,000000,5.28215,5.29671,5.2381,5.29671,69557.96487957,0
+IHD.US,D,20191031,000000,5.28934,5.28934,5.25695,5.28934,86687.359733614,0
+IHD.US,D,20191101,000000,5.31827,5.3472,5.31827,5.31827,43341.536951331,0
+IHD.US,D,20191104,000000,5.40506,5.41235,5.3472,5.36885,58758.742340388,0
+IHD.US,D,20191105,000000,5.41953,5.43092,5.36158,5.39779,90857.473249092,0
+IHD.US,D,20191106,000000,5.40506,5.44118,5.37613,5.41953,72177.679048466,0
+IHD.US,D,20191107,000000,5.44118,5.46284,5.41235,5.41235,93681.835845906,0
+IHD.US,D,20191108,000000,5.39779,5.41281,5.37613,5.39779,42704.019597347,0
+IHD.US,D,20191111,000000,5.31099,5.36158,5.31099,5.34001,183202.12983824,0
+IHD.US,D,20191112,000000,5.32564,5.34674,5.31827,5.33283,35028.096363821,0
+IHD.US,D,20191113,000000,5.33283,5.33283,5.26778,5.27487,108797.96161064,0
+IHD.US,D,20191114,000000,5.27487,5.31827,5.27487,5.31827,76261.004487182,0
+IHD.US,D,20191115,000000,5.31099,5.32564,5.3039,5.32564,52917.154753958,0
+IHD.US,D,20191118,000000,5.32564,5.32564,5.28934,5.28934,66457.166186406,0
+IHD.US,D,20191119,000000,5.33283,5.36885,5.29671,5.3472,88606.340541995,0
+IHD.US,D,20191120,000000,5.3472,5.36885,5.33637,5.36885,37401.375253025,0
+IHD.US,D,20191121,000000,5.37613,5.37613,5.35075,5.37613,113874.52837229,0
+IHD.US,D,20191122,000000,5.39051,5.39051,5.3472,5.3472,57282.273577713,0
+IHD.US,D,20191125,000000,5.38342,5.41953,5.35793,5.41953,229115.16536027,0
+IHD.US,D,20191126,000000,5.40506,5.45556,5.36885,5.41953,82953.329517417,0
+IHD.US,D,20191127,000000,5.434,5.51342,5.434,5.48449,97446.938336499,0
+IHD.US,D,20191129,000000,5.434,5.47011,5.40506,5.47011,42893.667616935,0
+IHD.US,D,20191202,000000,5.45556,5.46284,5.41953,5.42672,44082.985705882,0
+IHD.US,D,20191203,000000,5.42672,5.42672,5.34001,5.41953,67674.342176535,0
+IHD.US,D,20191204,000000,5.45556,5.49896,5.41953,5.4773,138161.26091477,0
+IHD.US,D,20191205,000000,5.4773,5.48654,5.31099,5.33283,156830.34053802,0
+IHD.US,D,20191206,000000,5.36885,5.44828,5.35439,5.44828,55383.65046635,0
+IHD.US,D,20191209,000000,5.44828,5.48449,5.42318,5.434,86012.341358807,0
+IHD.US,D,20191210,000000,5.36158,5.40506,5.36158,5.37613,131752.87218505,0
+IHD.US,D,20191211,000000,5.39779,5.51342,5.38117,5.48449,110578.72437085,0
+IHD.US,D,20191212,000000,5.51342,5.60013,5.50222,5.60013,88554.910570581,0
+IHD.US,D,20191213,000000,5.60741,5.70709,5.56391,5.67965,223950.73906412,0
+IHD.US,D,20191216,000000,5.73741,5.77353,5.72305,5.77353,222272.83624674,0
+IHD.US,D,20191217,000000,5.78082,5.84587,5.78082,5.8314,180699.20456276,0
+IHD.US,D,20191218,000000,5.83868,5.86024,5.82225,5.84587,127471.32706484,0
+IHD.US,D,20191219,000000,5.86743,5.88198,5.84493,5.86024,123428.71702016,0
+IHD.US,D,20191220,000000,5.90354,5.90354,5.86024,5.86743,71351.58513263,0
+IHD.US,D,20191223,000000,5.88927,5.89608,5.81703,5.84587,136048.34625585,0
+IHD.US,D,20191224,000000,5.86743,5.86743,5.8314,5.86743,83117.262551299,0
+IHD.US,D,20191226,000000,5.88198,5.96141,5.85315,5.92539,124385.52878,0
+IHD.US,D,20191227,000000,5.93257,5.95422,5.9181,5.95422,88867.776230016,0
+IHD.US,D,20191230,000000,5.95422,5.98372,5.91726,5.91726,54996.854223008,0
+IHD.US,D,20191231,000000,5.91726,5.95422,5.89506,5.90243,73132.347892836,0
+IHD.US,D,20200102,000000,5.99856,5.99856,5.92464,5.97625,79680.02612847,0
+IHD.US,D,20200103,000000,5.88768,5.93192,5.83607,5.83607,146803.63902778,0
+IHD.US,D,20200106,000000,5.83607,5.89506,5.8286,5.8286,109554.41077353,0
+IHD.US,D,20200107,000000,5.83607,5.89506,5.83607,5.89506,59504.476925889,0
+IHD.US,D,20200108,000000,5.93948,5.93948,5.88638,5.92464,93765.409549453,0
+IHD.US,D,20200109,000000,5.96887,5.97625,5.93948,5.94675,147426.15597343,0
+IHD.US,D,20200110,000000,5.97625,6.01321,5.96524,5.98372,136579.78929379,0
+IHD.US,D,20200113,000000,5.98372,6.01321,5.98372,6.01321,164305.90117458,0
+IHD.US,D,20200114,000000,6.02068,6.05017,5.99856,6.02814,131427.14903276,0
+IHD.US,D,20200115,000000,6.01321,6.05017,6.01321,6.05017,143444.61901981,0
+IHD.US,D,20200116,000000,6.07975,6.08741,6.06501,6.08704,139797.37688037,0
+IHD.US,D,20200117,000000,6.09459,6.11671,6.08704,6.10934,120894.71947028,0
+IHD.US,D,20200121,000000,6.09459,6.1463,5.93948,5.95422,175029.05021437,0
+IHD.US,D,20200122,000000,5.96887,5.98372,5.93192,5.94675,108656.52918925,0
+IHD.US,D,20200123,000000,5.90989,5.91241,5.8286,5.85062,186518.2915367,0
+IHD.US,D,20200124,000000,5.86565,5.88768,5.83607,5.83607,96280.120860045,0
+IHD.US,D,20200127,000000,5.7251,5.73994,5.65137,5.67367,171656.10125582,0
+IHD.US,D,20200128,000000,5.70307,5.76952,5.68683,5.76952,65054.62800764,0
+IHD.US,D,20200129,000000,5.85062,5.87302,5.79911,5.8286,176825.88484065,0
+IHD.US,D,20200130,000000,5.79174,5.79174,5.68086,5.68833,127637.4030142,0
+IHD.US,D,20200131,000000,5.68833,5.68833,5.53321,5.53321,150929.82277601,0
+IHD.US,D,20200203,000000,5.53321,5.57735,5.50362,5.50362,88063.111468936,0
+IHD.US,D,20200204,000000,5.62915,5.65137,5.57735,5.57735,106098.95956915,0
+IHD.US,D,20200205,000000,5.66621,5.66621,5.62178,5.65874,80378.616573508,0
+IHD.US,D,20200206,000000,5.66621,5.7251,5.65874,5.7251,128095.98692597,0
+IHD.US,D,20200207,000000,5.74731,5.74731,5.66621,5.66621,123718.01060936,0
+IHD.US,D,20200210,000000,5.67367,5.71045,5.64399,5.65874,94976.156793155,0
+IHD.US,D,20200211,000000,5.7251,5.74637,5.66621,5.67367,84715.877496081,0
+IHD.US,D,20200212,000000,5.68086,5.76215,5.68086,5.76215,52522.858306452,0
+IHD.US,D,20200213,000000,5.71045,5.77689,5.70466,5.76952,78988.935887595,0
+IHD.US,D,20200214,000000,5.76952,5.84335,5.76952,5.84335,94400.783987962,0
+IHD.US,D,20200218,000000,5.79911,5.79911,5.67367,5.67367,95865.466715521,0
+IHD.US,D,20200219,000000,5.71045,5.73994,5.70307,5.71045,48106.309511282,0
+IHD.US,D,20200220,000000,5.66621,5.68833,5.60713,5.68833,82086.520207545,0
+IHD.US,D,20200221,000000,5.65874,5.66621,5.62178,5.62915,72777.695381628,0
+IHD.US,D,20200224,000000,5.54786,5.59228,5.49616,5.54786,126744.87871862,0
+IHD.US,D,20200225,000000,5.57735,5.57735,5.31883,5.31883,200357.23967799,0
+IHD.US,D,20200226,000000,5.3262,5.44249,5.28196,5.28934,152423.43486249,0
+IHD.US,D,20200227,000000,5.2451,5.25649,5.06768,5.07514,219968.13065275,0
+IHD.US,D,20200228,000000,4.97901,4.98648,4.82399,4.94214,408985.06163397,0
+IHD.US,D,20200302,000000,4.9274,5.13422,4.8757,5.11192,161634.75703427,0
+IHD.US,D,20200303,000000,5.15634,5.21542,5.09726,5.1415,150523.74029338,0
+IHD.US,D,20200304,000000,5.20068,5.25984,5.17127,5.25984,109877.99101033,0
+IHD.US,D,20200305,000000,5.21542,5.25984,5.17127,5.1933,77038.882804817,0
+IHD.US,D,20200306,000000,5.08251,5.12685,5.00122,5.12685,92219.296033822,0
+IHD.US,D,20200309,000000,4.9274,4.9274,4.63201,4.75007,222219.26335985,0
+IHD.US,D,20200310,000000,4.7945,4.89044,4.58516,4.69089,451153.35236242,0
+IHD.US,D,20200311,000000,4.63201,4.68362,4.56537,4.58003,257500.22374979,0
+IHD.US,D,20200312,000000,4.26251,4.34296,3.86361,4.01126,328668.58960926,0
+IHD.US,D,20200313,000000,4.09993,4.33634,4.03357,4.32896,168278.8664663,0
+IHD.US,D,20200316,000000,3.98924,4.03357,3.46472,3.9227,136241.20864865,0
+IHD.US,D,20200317,000000,3.93735,4.09984,3.90058,4.0261,102616.72192133,0
+IHD.US,D,20200318,000000,3.79726,3.83105,3.61974,3.63458,195527.10819603,0
+IHD.US,D,20200319,000000,3.51633,3.6049,3.36869,3.56066,178128.7774498,0
+IHD.US,D,20200320,000000,3.6273,3.6862,3.62721,3.6862,118187.14576689,0
+IHD.US,D,20200323,000000,3.59025,3.59025,3.41301,3.49421,81661.151485642,0
+IHD.US,D,20200324,000000,3.61228,3.83394,3.56794,3.78233,77903.549199214,0
+IHD.US,D,20200325,000000,3.8414,4.11477,3.8414,4.04085,90405.318083745,0
+IHD.US,D,20200326,000000,4.08537,4.20334,4.08537,4.19597,56941.550017096,0
+IHD.US,D,20200327,000000,4.12961,4.14426,3.98924,4.12224,79290.015511914,0
+IHD.US,D,20200330,000000,4.07044,4.14426,4.07044,4.11477,90326.030211148,0
+IHD.US,D,20200331,000000,4.12961,4.32159,4.10898,4.30675,268743.02979242,0
+IHD.US,D,20200401,000000,4.1087,4.1773,3.9409,4.03245,145671.10819894,0
+IHD.US,D,20200402,000000,4.06297,4.1087,4.00949,4.08565,114609.54838042,0
+IHD.US,D,20200403,000000,4.08565,4.09554,3.97916,4.04011,68647.225802448,0
+IHD.US,D,20200406,000000,4.05522,4.20764,4.05522,4.18486,208520.6761822,0
+IHD.US,D,20200407,000000,4.31431,4.31431,4.21538,4.27651,163040.50958625,0
+IHD.US,D,20200408,000000,4.35257,4.36023,4.1773,4.36023,178527.35972825,0
+IHD.US,D,20200409,000000,4.39066,4.48987,4.34502,4.36778,119037.8832107,0
+IHD.US,D,20200413,000000,4.37544,4.42883,4.32961,4.42883,148477.25601421,0
+IHD.US,D,20200414,000000,4.43639,4.53551,4.42799,4.42883,113462.01714324,0
+IHD.US,D,20200415,000000,4.41352,4.42118,4.28407,4.40605,112811.64229641,0
+IHD.US,D,20200416,000000,4.42883,4.45925,4.36023,4.37544,101955.63249712,0
+IHD.US,D,20200417,000000,4.45925,4.5202,4.42911,4.5202,63337.081253963,0
+IHD.US,D,20200420,000000,4.48231,4.50489,4.40904,4.42118,83226.551240554,0
+IHD.US,D,20200421,000000,4.36778,4.36778,4.29919,4.29919,32033.371986698,0
+IHD.US,D,20200422,000000,4.34502,4.42883,4.34502,4.39821,47369.146587683,0
+IHD.US,D,20200423,000000,4.45925,4.45925,4.31431,4.37544,51237.109021104,0
+IHD.US,D,20200424,000000,4.40605,4.40605,4.31627,4.34502,56436.893422597,0
+IHD.US,D,20200427,000000,4.40605,4.40605,4.37619,4.39821,40714.322578271,0
+IHD.US,D,20200428,000000,4.41352,4.42118,4.32215,4.40605,269924.84767719,0
+IHD.US,D,20200429,000000,4.42883,4.48987,4.41352,4.48231,179245.23641258,0
+IHD.US,D,20200430,000000,4.4669,4.49734,4.383,4.42118,52522.858306452,0
+IHD.US,D,20200501,000000,4.30675,4.33736,4.28407,4.31431,114566.69007091,0
+IHD.US,D,20200504,000000,4.32215,4.383,4.30675,4.36023,25496.408328444,0
+IHD.US,D,20200505,000000,4.39066,4.42883,4.383,4.41352,47877.017555395,0
+IHD.US,D,20200506,000000,4.41352,4.41734,4.32961,4.33736,243865.92403641,0
+IHD.US,D,20200507,000000,4.36778,4.40083,4.34502,4.35257,75258.120044611,0
+IHD.US,D,20200508,000000,4.41352,4.45925,4.39821,4.44778,63569.587583064,0
+IHD.US,D,20200511,000000,4.4669,4.4669,4.42118,4.44394,38601.407919349,0
+IHD.US,D,20200512,000000,4.45925,4.47466,4.43256,4.44394,33938.423844489,0
+IHD.US,D,20200513,000000,4.45925,4.46308,4.36778,4.39066,38627.122905056,0
+IHD.US,D,20200514,000000,4.35257,4.39821,4.30675,4.39821,63172.076762343,0
+IHD.US,D,20200515,000000,4.36778,4.36778,4.3145,4.35257,42279.722333182,0
+IHD.US,D,20200518,000000,4.36778,4.48231,4.36778,4.4669,95403.668430533,0
+IHD.US,D,20200519,000000,4.45925,4.49836,4.44591,4.48987,157758.22293895,0
+IHD.US,D,20200520,000000,4.49734,4.53551,4.48987,4.52785,106963.62596354,0
+IHD.US,D,20200521,000000,4.52785,4.52785,4.48987,4.5202,66797.889747023,0
+IHD.US,D,20200522,000000,4.52785,4.52785,4.42118,4.4669,97156.573289557,0
+IHD.US,D,20200526,000000,4.54316,4.58133,4.51255,4.55846,73440.92772132,0
+IHD.US,D,20200527,000000,4.55081,4.55846,4.48231,4.55846,92193.581048115,0
+IHD.US,D,20200528,000000,4.55846,4.56593,4.51255,4.53551,59400.545525323,0
+IHD.US,D,20200529,000000,4.50489,4.58133,4.50489,4.56593,41635.77623277,0
+IHD.US,D,20200601,000000,4.58898,4.6574,4.58898,4.63462,57875.861164449,0
+IHD.US,D,20200602,000000,4.66514,4.73756,4.66514,4.72609,64875.694565429,0
+IHD.US,D,20200603,000000,4.7413,4.84042,4.7413,4.8252,55691.158837095,0
+IHD.US,D,20200604,000000,4.77191,4.79478,4.75651,4.75651,68278.644340649,0
+IHD.US,D,20200605,000000,4.78712,4.90155,4.78712,4.87849,56225.816248253,0
+IHD.US,D,20200608,000000,4.86319,4.91657,4.86319,4.8938,71986.959571139,0
+IHD.US,D,20200609,000000,4.85573,4.85573,4.8252,4.8252,57460.135562187,0
+IHD.US,D,20200610,000000,4.87849,4.8938,4.84042,4.86319,84985.884846004,0
+IHD.US,D,20200611,000000,4.72609,4.75651,4.63845,4.64993,128716.36095615,0
+IHD.US,D,20200612,000000,4.7413,4.7413,4.66514,4.71843,50822.454876579,0
+IHD.US,D,20200615,000000,4.63462,4.68036,4.604,4.64993,72039.461000291,0
+IHD.US,D,20200616,000000,4.74895,4.77191,4.69566,4.72609,111100.52428915,0
+IHD.US,D,20200617,000000,4.71843,4.77191,4.70322,4.7413,118943.59492977,0
+IHD.US,D,20200618,000000,4.688,4.76416,4.688,4.7413,67387.191502808,0
+IHD.US,D,20200619,000000,4.81746,4.81746,4.76416,4.77191,80705.411183534,0
+IHD.US,D,20200622,000000,4.77191,4.86319,4.77191,4.84816,42885.095955033,0
+IHD.US,D,20200623,000000,4.88615,4.88615,4.84042,4.85573,47497.721516218,0
+IHD.US,D,20200624,000000,4.81746,4.84042,4.77947,4.80225,88320.261326006,0
+IHD.US,D,20200625,000000,4.77947,4.80225,4.75651,4.79851,29670.807674873,0
+IHD.US,D,20200626,000000,4.77191,4.77854,4.73374,4.7413,40068.233562384,0
+IHD.US,D,20200629,000000,4.75651,4.79478,4.70322,4.7413,42873.309919917,0
+IHD.US,D,20200630,000000,4.7413,4.78572,4.71088,4.73374,66740.031029183,0
+IHD.US,D,20200701,000000,4.74148,4.78861,4.70499,4.75725,66012.511225224,0
+IHD.US,D,20200702,000000,4.81232,4.87504,4.78087,4.8671,93678.621472692,0
+IHD.US,D,20200706,000000,4.92217,5.11051,4.92217,5.00066,235282.47609898,0
+IHD.US,D,20200707,000000,4.99273,5.00841,4.94177,4.96922,103509.24621691,0
+IHD.US,D,20200708,000000,5.00841,5.07132,4.99273,5.04771,64969.982846354,0
+IHD.US,D,20200709,000000,5.11051,5.11835,5.06357,5.07915,92330.727638552,0
+IHD.US,D,20200710,000000,5.07132,5.08691,5.02419,5.02419,31028.344628652,0
+IHD.US,D,20200713,000000,5.07915,5.14187,5.07132,5.13404,72228.037562142,0
+IHD.US,D,20200714,000000,5.03986,5.11051,5.03193,5.06357,37133.510818577,0
+IHD.US,D,20200715,000000,5.1654,5.1654,5.00841,5.05555,107520.78398719,0
+IHD.US,D,20200716,000000,5.00841,5.01224,4.95353,5.00066,82961.901179319,0
+IHD.US,D,20200717,000000,5.02419,5.02419,4.96137,5.02419,71234.796239211,0
+IHD.US,D,20200720,000000,5.00841,5.07915,5.00841,5.07915,52284.994688662,0
+IHD.US,D,20200721,000000,5.13404,5.1654,5.08691,5.1654,166205.59574367,0
+IHD.US,D,20200722,000000,5.13404,5.14869,5.01625,5.07132,132682.89750145,0
+IHD.US,D,20200723,000000,5.07132,5.09484,5.03193,5.05555,148470.82726778,0
+IHD.US,D,20200724,000000,5.02419,5.03986,5.01625,5.03986,45097.656183569,0
+IHD.US,D,20200727,000000,5.05555,5.11835,5.05163,5.11051,116127.80399486,0
+IHD.US,D,20200728,000000,5.10276,5.1499,5.07915,5.1499,28079.692934254,0
+IHD.US,D,20200729,000000,5.13404,5.21262,5.13404,5.19675,29609.734583818,0
+IHD.US,D,20200730,000000,5.18117,5.18117,5.09484,5.09484,97686.944869763,0
+IHD.US,D,20200731,000000,5.10276,5.14187,5.06357,5.14187,95196.87708714,0
+IHD.US,D,20200803,000000,5.12619,5.1653,5.10986,5.13404,97645.158017989,0
+IHD.US,D,20200804,000000,5.15755,5.21262,5.15755,5.21262,59249.469984295,0
+IHD.US,D,20200805,000000,5.25181,5.29895,5.17332,5.18901,70300.485091858,0
+IHD.US,D,20200806,000000,5.2282,5.2282,5.17332,5.18901,52364.282561259,0
+IHD.US,D,20200807,000000,5.14187,5.17295,5.08691,5.08691,72585.904446563,0
+IHD.US,D,20200810,000000,5.09484,5.31453,5.08691,5.25966,120935.43486432,0
+IHD.US,D,20200811,000000,5.27543,5.32247,5.20459,5.2282,36520.636992562,0
+IHD.US,D,20200812,000000,5.26759,5.34608,5.25209,5.34608,60657.365451751,0
+IHD.US,D,20200813,000000,5.3696,5.37753,5.31453,5.36167,57286.559408665,0
+IHD.US,D,20200814,000000,5.33031,5.36167,5.28317,5.29895,25110.68354284,0
+IHD.US,D,20200817,000000,5.31453,5.38696,5.31453,5.3696,34452.723558628,0
+IHD.US,D,20200818,000000,5.33031,5.37082,5.3067,5.3067,30987.629234616,0
+IHD.US,D,20200819,000000,5.29111,5.31855,5.20459,5.21262,81203.639031607,0
+IHD.US,D,20200820,000000,5.1654,5.19675,5.1499,5.1499,129075.29929831,0
+IHD.US,D,20200821,000000,5.13404,5.18901,5.12629,5.18901,58738.384643369,0
+IHD.US,D,20200824,000000,5.23614,5.29111,5.23614,5.29111,71561.590849236,0
+IHD.US,D,20200825,000000,5.25966,5.34608,5.24398,5.33031,80662.552874022,0
+IHD.US,D,20200826,000000,5.33031,5.33031,5.28281,5.32247,28541.491219242,0
+IHD.US,D,20200827,000000,5.3067,5.34608,5.25181,5.28317,41672.205795855,0
+IHD.US,D,20200828,000000,5.27543,5.33031,5.25966,5.3067,69431.53286651,0
+IHD.US,D,20200831,000000,5.29111,5.29111,5.19675,5.19675,89255.643931096,0
+IHD.US,D,20200901,000000,5.19675,5.25181,5.19675,5.23614,50184.937522594,0
+IHD.US,D,20200902,000000,5.24398,5.24398,5.18901,5.21262,103873.54184776,0
+IHD.US,D,20200903,000000,5.18901,5.18901,5.10276,5.12619,140797.04694973,0
+IHD.US,D,20200904,000000,5.11051,5.17332,5.0674,5.14187,93640.048994131,0
+IHD.US,D,20200908,000000,5.05555,5.10276,5.03986,5.07915,78086.768472376,0
+IHD.US,D,20200909,000000,5.10276,5.14187,5.07915,5.11051,82331.884029499,0
+IHD.US,D,20200910,000000,5.13404,5.13404,5.08691,5.11051,103013.16128432,0
+IHD.US,D,20200911,000000,5.12619,5.15755,5.11835,5.13404,68023.637399055,0
+IHD.US,D,20200914,000000,5.21262,5.2282,5.15755,5.18901,46063.039605317,0
+IHD.US,D,20200915,000000,5.24398,5.24753,5.22055,5.24398,58581.951813652,0
+IHD.US,D,20200916,000000,5.26759,5.32247,5.23614,5.29111,87704.173126776,0
+IHD.US,D,20200917,000000,5.27543,5.29503,5.25882,5.28317,51989.272353032,0
+IHD.US,D,20200918,000000,5.28317,5.29223,5.18901,5.19675,44821.220087219,0
+IHD.US,D,20200921,000000,5.17332,5.17734,5.11051,5.15755,65159.630865943,0
+IHD.US,D,20200922,000000,5.14187,5.17332,5.11108,5.17332,55715.802365065,0
+IHD.US,D,20200923,000000,5.18901,5.19675,5.07915,5.07915,36240.986522999,0
+IHD.US,D,20200924,000000,5.08691,5.11835,5.05555,5.10276,45465.16618763,0
+IHD.US,D,20200925,000000,5.10276,5.10276,5.06357,5.06357,20331.982032298,0
+IHD.US,D,20200928,000000,5.12619,5.18117,5.11051,5.18117,37099.224170968,0
+IHD.US,D,20200929,000000,5.18117,5.28122,5.11835,5.1654,74449.16945258,0
+IHD.US,D,20200930,000000,5.17332,5.21262,5.1654,5.18901,78569.995912119,0
+IHD.US,D,20201001,000000,5.23744,5.26162,5.17286,5.19703,86505.21191819,0
+IHD.US,D,20201002,000000,5.10818,5.14859,5.0841,5.12452,166779.89709114,0
+IHD.US,D,20201005,000000,5.12452,5.16456,5.06796,5.14859,226834.03183651,0
+IHD.US,D,20201006,000000,5.1568,5.20506,4.68054,5.18098,137566.60187029,0
+IHD.US,D,20201007,000000,5.21327,5.24547,5.20506,5.23744,94809.00938606,0
+IHD.US,D,20201008,000000,5.27776,5.3262,5.23893,5.28579,111266.60023851,0
+IHD.US,D,20201009,000000,5.31808,5.3262,5.28579,5.30997,135820.1257577,0
+IHD.US,D,20201012,000000,5.33422,5.37604,5.32554,5.37454,75057.757447645,0
+IHD.US,D,20201013,000000,5.36661,5.43101,5.35037,5.36661,96952.996319377,0
+IHD.US,D,20201014,000000,5.35037,5.40693,5.30203,5.34235,63288.865655763,0
+IHD.US,D,20201015,000000,5.26162,5.3584,5.22923,5.26965,96926.209875933,0
+IHD.US,D,20201016,000000,5.27776,5.3262,5.26965,5.31808,120307.56062998,0
+IHD.US,D,20201019,000000,5.3262,5.34235,5.29391,5.30997,95215.091868682,0
+IHD.US,D,20201020,000000,5.35037,5.36578,5.29391,5.3584,49108.122496115,0
+IHD.US,D,20201021,000000,5.37454,5.39872,5.33422,5.38276,57204.057162854,0
+IHD.US,D,20201022,000000,5.38276,5.39872,5.36353,5.37454,60912.372393345,0
+IHD.US,D,20201023,000000,5.41496,5.43101,5.38276,5.43101,53662.88933946,0
+IHD.US,D,20201026,000000,5.38276,5.41496,5.34235,5.37454,88480.979986674,0
+IHD.US,D,20201027,000000,5.3584,5.39872,5.3262,5.37454,67556.481825378,0
+IHD.US,D,20201028,000000,5.3262,5.3262,5.26965,5.29391,108304.01959352,0
+IHD.US,D,20201029,000000,5.30203,5.33422,5.28579,5.28579,50701.380152209,0
+IHD.US,D,20201030,000000,5.26965,5.2898,5.17286,5.19703,68126.497341883,0
+IHD.US,D,20201102,000000,5.22923,5.31808,5.22923,5.28579,94407.212734389,0
+IHD.US,D,20201103,000000,5.31808,5.35037,5.29391,5.31808,47960.591258943,0
+IHD.US,D,20201104,000000,5.3584,5.45127,5.3584,5.43913,38348.543893231,0
+IHD.US,D,20201105,000000,5.48747,5.56018,5.47955,5.54404,111118.7390707,0
+IHD.US,D,20201106,000000,5.53601,5.54404,5.47955,5.54404,100192.01306072,0
+IHD.US,D,20201109,000000,5.64082,5.64894,5.57642,5.61674,162080.48345319,0
+IHD.US,D,20201110,000000,5.57642,5.6005,5.52789,5.56831,122375.47406391,0
+IHD.US,D,20201111,000000,5.56018,5.57642,5.52789,5.56831,98456.251525496,0
+IHD.US,D,20201112,000000,5.56018,5.58081,5.4956,5.54404,79884.674556387,0
+IHD.US,D,20201113,000000,5.56018,5.64894,5.52789,5.64894,70677.63821556,0
+IHD.US,D,20201116,000000,5.71352,5.72156,5.64894,5.7055,88244.187826622,0
+IHD.US,D,20201117,000000,5.69737,5.80238,5.66836,5.79426,62906.355243371,0
+IHD.US,D,20201118,000000,5.78613,5.83467,5.72967,5.83467,72759.480600085,0
+IHD.US,D,20201119,000000,5.81843,5.90719,5.79426,5.90719,70484.775822758,0
+IHD.US,D,20201120,000000,5.91531,5.91531,5.83794,5.89916,54032.542258997,0
+IHD.US,D,20201123,000000,5.9476,5.9476,5.90719,5.92343,91019.263367498,0
+IHD.US,D,20201124,000000,5.9476,5.97177,5.89104,5.93136,115157.06328443,0
+IHD.US,D,20201125,000000,5.91531,5.9476,5.89114,5.92343,36372.775824748,0
+IHD.US,D,20201127,000000,5.92343,5.9798,5.92343,5.97261,28124.694159242,0
+IHD.US,D,20201130,000000,5.9476,5.9476,5.83467,5.8427,58351.588400028,0
+IHD.US,D,20201201,000000,5.85884,5.97177,5.85062,5.9476,80565.050219884,0
+IHD.US,D,20201202,000000,5.92343,6.00407,5.9112,5.99603,66416.45079237,0
+IHD.US,D,20201203,000000,5.99603,6.14117,5.99603,6.06865,61511.317268769,0
+IHD.US,D,20201204,000000,6.0525,6.11709,6.0525,6.08479,155260.65495216,0
+IHD.US,D,20201207,000000,6.08479,6.13305,6.02012,6.0525,97950.52347326,0
+IHD.US,D,20201208,000000,5.99603,6.06053,5.99603,6.04439,84079.431599834,0
+IHD.US,D,20201209,000000,6.02833,6.11709,5.89916,5.91531,91007.477332382,0
+IHD.US,D,20201210,000000,5.91531,6.0161,5.91531,5.96375,116875.68149583,0
+IHD.US,D,20201211,000000,5.90719,5.9476,5.89916,5.93948,72823.768064353,0
+IHD.US,D,20201214,000000,5.9476,6.03626,5.9476,6.00407,154562.06450711,0
+IHD.US,D,20201215,000000,6.02833,6.02833,5.95563,5.97177,70134.409142501,0
+IHD.US,D,20201216,000000,5.97177,6.01218,5.95563,5.99603,139644.15842387,0
+IHD.US,D,20201217,000000,6.06053,6.07667,6.01218,6.03626,112870.57247198,0
+IHD.US,D,20201218,000000,6.03626,6.06044,5.9798,6.02012,61309.883214064,0
+IHD.US,D,20201221,000000,5.98792,6.01218,5.93136,6.00407,107240.0620599,0
+IHD.US,D,20201222,000000,5.98792,5.98792,5.86696,5.91531,72208.751322862,0
+IHD.US,D,20201223,000000,5.96375,5.97177,5.92343,5.96375,74796.321759624,0
+IHD.US,D,20201224,000000,5.97177,5.97177,5.92343,5.93136,88873.133518705,0
+IHD.US,D,20201228,000000,5.97177,5.97177,5.89104,5.91531,155540.30542172,0
+IHD.US,D,20201229,000000,5.96375,6.00407,5.93948,5.98792,130036.39688911,0
+IHD.US,D,20201230,000000,6.03757,6.08712,6.02936,6.03757,111098.38137368,0
+IHD.US,D,20201231,000000,6.02936,6.03757,5.97961,6.00453,136556.21722356,0
+IHD.US,D,20210104,000000,6.07901,6.12026,6.01265,6.02105,111601.96651044,0
+IHD.US,D,20210105,000000,6.02936,6.12857,6.01125,6.12857,134850.456505,0
+IHD.US,D,20210106,000000,6.12026,6.16151,6.08712,6.12857,212582.57246616,0
+IHD.US,D,20210107,000000,6.17813,6.26091,6.12026,6.21947,90896.045727652,0
+IHD.US,D,20210108,000000,6.26922,6.35181,6.19474,6.31878,130741.41608058,0
+IHD.US,D,20210111,000000,6.30225,6.3436,6.21947,6.28564,114444.54388879,0
+IHD.US,D,20210112,000000,6.3436,6.36012,6.29395,6.3353,106019.67169655,0
+IHD.US,D,20210113,000000,6.31038,6.56694,6.31038,6.48425,130617.126983,0
+IHD.US,D,20210114,000000,6.55872,6.62471,6.41808,6.62471,259052.76601184,0
+IHD.US,D,20210115,000000,6.60007,6.62471,6.50908,6.52559,121351.16046659,0
+IHD.US,D,20210119,000000,6.6082,6.64123,6.30225,6.6082,91369.630047755,0
+IHD.US,D,20210120,000000,6.7075,6.73242,6.69098,6.7075,65322.492442087,0
+IHD.US,D,20210121,000000,6.73242,6.78198,6.67446,6.69098,90664.61085629,0
+IHD.US,D,20210122,000000,6.64133,6.64954,6.59177,6.64133,101855.9869275,0
+IHD.US,D,20210125,000000,6.66615,6.71991,6.65794,6.7075,77583.183335615,0
+IHD.US,D,20210126,000000,6.68267,6.71161,6.57515,6.57515,121505.45038083,0
+IHD.US,D,20210127,000000,6.49246,6.53381,6.30225,6.30225,221535.67332313,0
+IHD.US,D,20210128,000000,6.3353,6.36012,6.26922,6.31038,97950.52347326,0
+IHD.US,D,20210129,000000,6.24429,6.26091,6.1534,6.18643,169133.88974105,0
+IHD.US,D,20210201,000000,6.24429,6.3353,6.24429,6.31038,135112.96365076,0
+IHD.US,D,20210202,000000,6.40156,6.46763,6.36843,6.44282,136461.92894263,0
+IHD.US,D,20210203,000000,6.45933,6.49246,6.42639,6.4346,111790.54307229,0
+IHD.US,D,20210204,000000,6.47585,6.47585,6.38486,6.44282,105687.51979784,0
+IHD.US,D,20210205,000000,6.51719,6.51719,6.4346,6.49246,114009.53204726,0
+IHD.US,D,20210208,000000,6.50077,6.52559,6.46763,6.50908,146777.92404207,0
+IHD.US,D,20210209,000000,6.52559,6.6082,6.52559,6.60007,85280.535723896,0
+IHD.US,D,20210210,000000,6.6082,6.71571,6.58355,6.69098,184863.96078955,0
+IHD.US,D,20210211,000000,6.69929,6.91432,6.67847,6.74054,220899.22742689,0
+IHD.US,D,20210212,000000,6.75715,6.78198,6.69929,6.72411,83559.774597006,0
+IHD.US,D,20210216,000000,6.7985,6.81493,6.7075,6.74894,60163.423434629,0
+IHD.US,D,20210217,000000,6.8068,6.84601,6.78207,6.83163,89332.788888217,0
+IHD.US,D,20210218,000000,6.82332,6.82332,6.74054,6.77358,79505.378517209,0
+IHD.US,D,20210219,000000,6.82332,6.85646,6.77992,6.83974,99060.55368961,0
+IHD.US,D,20210222,000000,6.78198,6.78198,6.65794,6.67446,63092.788889747,0
+IHD.US,D,20210223,000000,6.65794,6.65794,6.6082,6.64954,94105.061652332,0
+IHD.US,D,20210224,000000,6.65794,6.66615,6.59746,6.65794,78298.917104458,0
+IHD.US,D,20210225,000000,6.65794,6.69929,6.6082,6.62471,82447.60146518,0
+IHD.US,D,20210226,000000,6.62471,6.62471,6.53391,6.57515,93517.902812023,0
+IHD.US,D,20210301,000000,6.62471,6.75715,6.60129,6.65794,123390.1445416,0
+IHD.US,D,20210302,000000,6.65794,6.69098,6.63311,6.64133,82754.038378188,0
+IHD.US,D,20210303,000000,6.66615,6.68267,6.62471,6.65794,51155.678233032,0
+IHD.US,D,20210304,000000,6.62471,6.69929,6.46763,6.49246,86561.999178292,0
+IHD.US,D,20210305,000000,6.52559,6.58355,6.3436,6.45112,216527.67985671,0
+IHD.US,D,20210308,000000,6.42639,6.45112,6.36507,6.37674,117917.13841697,0
+IHD.US,D,20210309,000000,6.39325,6.50908,6.39325,6.48425,131230.00080901,0
+IHD.US,D,20210310,000000,6.54202,6.55033,6.48425,6.51719,105718.59207224,0
+IHD.US,D,20210311,000000,6.63311,6.65794,6.44282,6.64954,102084.20742565,0
+IHD.US,D,20210312,000000,6.64133,6.64954,6.6082,6.64954,103776.03919362,0
+IHD.US,D,20210315,000000,6.65794,6.69929,6.64133,6.69098,132396.81828546,0
+IHD.US,D,20210316,000000,6.72411,6.75715,6.69929,6.73242,153957.762343,0
+IHD.US,D,20210317,000000,6.67446,6.72411,6.63311,6.72411,69010.44997556,0
+IHD.US,D,20210318,000000,6.72411,6.73559,6.64954,6.66615,79354.302976182,0
+IHD.US,D,20210319,000000,6.64133,6.69098,6.63311,6.63311,84868.024494847,0
+IHD.US,D,20210322,000000,6.67446,6.68267,6.64133,6.65794,35468.465494052,0
+IHD.US,D,20210323,000000,6.6165,6.64954,6.6082,6.62471,64870.33727674,0
+IHD.US,D,20210324,000000,6.6082,6.62471,6.50908,6.51719,128155.98855929,0
+IHD.US,D,20210325,000000,6.50077,6.52559,6.45112,6.46763,47658.440176886,0
+IHD.US,D,20210326,000000,6.53391,6.55033,6.45933,6.52559,125786.99550104,0
+IHD.US,D,20210329,000000,6.50077,6.55872,6.50077,6.53391,96204.047360663,0
+IHD.US,D,20210330,000000,6.58355,6.59177,6.55872,6.57515,62161.692115608,0
+IHD.US,D,20210331,000000,6.55872,6.61809,6.55042,6.6165,57265.130253909,0
+IHD.US,D,20210401,000000,6.69266,6.79411,6.66233,6.74333,63261.00775458,0
+IHD.US,D,20210405,000000,6.76882,6.76882,6.51505,6.6081,146030.0465411,0
+IHD.US,D,20210406,000000,6.64189,6.69676,6.59961,6.69266,97742.660672129,0
+IHD.US,D,20210407,000000,6.67577,6.67577,6.54884,6.64189,83628.347892224,0
+IHD.US,D,20210408,000000,6.68426,6.71673,6.64189,6.70106,98160.529189867,0
+IHD.US,D,20210409,000000,6.70106,6.70106,6.64431,6.66737,46525.909348042,0
+IHD.US,D,20210412,000000,6.68426,6.70106,6.6249,6.66737,103273.5255146,0
+IHD.US,D,20210413,000000,6.68426,6.68426,6.64189,6.64189,41943.284603516,0
+IHD.US,D,20210414,000000,6.69266,6.73503,6.64189,6.69266,118923.23723275,0
+IHD.US,D,20210415,000000,6.74333,6.74333,6.66737,6.70106,105974.67047157,0
+IHD.US,D,20210416,000000,6.70955,6.74333,6.65038,6.68426,79011.436500089,0
+IHD.US,D,20210419,000000,6.70955,6.72645,6.64189,6.65878,58478.020413087,0
+IHD.US,D,20210420,000000,6.65878,6.68426,6.59961,6.59961,59035.178436737,0
+IHD.US,D,20210421,000000,6.6081,6.65457,6.6081,6.64189,83104.405058445,0
+IHD.US,D,20210422,000000,6.63339,6.65887,6.57413,6.57413,85183.033069758,0
+IHD.US,D,20210423,000000,6.63339,6.69266,6.62574,6.69266,72549.474883479,0
+IHD.US,D,20210426,000000,6.69266,6.71804,6.67577,6.70955,59449.832581262,0
+IHD.US,D,20210427,000000,6.71804,6.74333,6.71804,6.74333,41408.627192358,0
+IHD.US,D,20210428,000000,6.76882,6.81959,6.74333,6.8027,39872.156796368,0
+IHD.US,D,20210429,000000,6.81959,6.81959,6.76042,6.79411,89465.649647702,0
+IHD.US,D,20210430,000000,6.77731,6.77731,6.70106,6.73503,57294.059612829,0
+IHD.US,D,20210503,000000,6.74333,6.81959,6.73354,6.81959,141592.06859117,0
+IHD.US,D,20210504,000000,6.77731,6.81959,6.70955,6.72645,66770.031845841,0
+IHD.US,D,20210505,000000,6.79411,6.81959,6.78991,6.79411,29114.721108959,0
+IHD.US,D,20210506,000000,6.8027,6.8027,6.7858,6.7858,34540.583093126,0
+IHD.US,D,20210507,000000,6.8027,6.89575,6.8027,6.86186,62430.628007793,0
+IHD.US,D,20210510,000000,6.82809,6.85347,6.7858,6.7858,46954.492443158,0
+IHD.US,D,20210511,000000,6.76042,6.76882,6.68426,6.76042,75944.924454535,0
+IHD.US,D,20210512,000000,6.68426,6.76042,6.68426,6.70106,52293.566350565,0
+IHD.US,D,20210513,000000,6.70955,6.71804,6.64189,6.65038,72358.755406152,0
+IHD.US,D,20210514,000000,6.70106,6.79411,6.67577,6.74333,63256.721923629,0
+IHD.US,D,20210517,000000,6.70106,6.8026,6.70106,6.74333,76226.717839573,0
+IHD.US,D,20210518,000000,6.75193,6.8712,6.75193,6.81959,87408.450791146,0
+IHD.US,D,20210519,000000,6.79411,6.85347,6.76882,6.83648,41722.564309531,0
+IHD.US,D,20210520,000000,6.86186,6.88725,6.85347,6.87876,35837.046955852,0
+IHD.US,D,20210521,000000,6.85347,6.87046,6.76882,6.76882,33448.767658319,0
+IHD.US,D,20210524,000000,6.79411,6.86186,6.79411,6.86186,56051.168636993,0
+IHD.US,D,20210525,000000,6.93812,6.99729,6.92953,6.98879,68365.43241741,0
+IHD.US,D,20210526,000000,6.99729,7.07335,6.98031,7.06495,126809.16618288,0
+IHD.US,D,20210527,000000,7.03108,7.08185,7.00579,7.06495,49671.709266193,0
+IHD.US,D,20210528,000000,7.09874,7.1581,7.09874,7.12422,69703.683131909,0
+IHD.US,D,20210601,000000,7.14102,7.26804,7.14102,7.24265,192718.81746529,0
+IHD.US,D,20210602,000000,7.26804,7.29342,7.25012,7.29342,107211.13270097,0
+IHD.US,D,20210603,000000,7.25105,7.30108,7.21718,7.22576,48027.021638686,0
+IHD.US,D,20210604,000000,7.22576,7.31032,7.22576,7.28494,42925.811349069,0
+IHD.US,D,20210607,000000,7.24265,7.27654,7.24265,7.26804,63919.95426332,0
+IHD.US,D,20210608,000000,7.26804,7.28494,7.25105,7.28494,75215.261735099,0
+IHD.US,D,20210609,000000,7.33571,7.3442,7.27654,7.30192,61043.090237355,0
+IHD.US,D,20210610,000000,7.36109,7.36109,7.31032,7.32731,64587.472433964,0
+IHD.US,D,20210611,000000,7.36958,7.36958,7.28494,7.31872,48780.256428352,0
+IHD.US,D,20210614,000000,7.32731,7.32731,7.27654,7.27654,87045.226618036,0
+IHD.US,D,20210615,000000,7.30192,7.30192,7.14102,7.18339,93837.197217885,0
+IHD.US,D,20210616,000000,7.19188,7.29342,7.04797,7.06495,96041.185784518,0
+IHD.US,D,20210617,000000,7.08185,7.16641,7.02268,7.02268,74028.086561628,0
+IHD.US,D,20210618,000000,6.98879,7.00643,6.81959,6.83648,101326.68680503,0
+IHD.US,D,20210621,000000,6.84497,6.92113,6.82809,6.92113,133900.07349157,0
+IHD.US,D,20210622,000000,6.87876,6.98879,6.87876,6.96332,78302.131477672,0
+IHD.US,D,20210623,000000,6.99729,7.04946,6.92113,6.92113,83624.062061273,0
+IHD.US,D,20210624,000000,6.98031,7.07335,6.98031,7.07335,78393.205385384,0
+IHD.US,D,20210625,000000,7.10733,7.16641,7.03966,7.10733,98299.818695779,0
+IHD.US,D,20210628,000000,7.14951,7.24265,7.14951,7.24265,66780.746423219,0
+IHD.US,D,20210629,000000,7.23416,7.33422,7.21942,7.23416,96969.068185444,0
+IHD.US,D,20210630,000000,7.27654,7.34682,7.25105,7.25955,58156.58309175,0
+IHD.US,D,20210701,000000,7.2855,7.38909,7.15576,7.15576,69298.672107025,0
+IHD.US,D,20210702,000000,7.15576,7.19039,7.14727,7.15576,57102.268677765,0
+IHD.US,D,20210706,000000,7.15576,7.15576,6.96575,6.9916,71574.448342091,0
+IHD.US,D,20210707,000000,6.9916,7.00028,6.89658,6.92244,63824.594524657,0
+IHD.US,D,20210708,000000,6.91385,6.91385,6.741,6.741,117850.70803723,0
+IHD.US,D,20210709,000000,6.83601,6.86196,6.79299,6.79299,79939.318901015,0
+IHD.US,D,20210712,000000,6.79299,6.84469,6.75827,6.80149,54059.328702442,0
+IHD.US,D,20210713,000000,6.82743,6.93121,6.82743,6.90517,84137.290317675,0
+IHD.US,D,20210714,000000,6.96575,7.00028,6.93979,6.98301,52398.569208868,0
+IHD.US,D,20210715,000000,7.02622,7.06075,6.90517,6.92244,76688.516124561,0
+IHD.US,D,20210716,000000,6.93979,6.95707,6.89658,6.89658,47856.659858377,0
+IHD.US,D,20210719,000000,6.80149,6.87922,6.78421,6.81025,88126.327475465,0
+IHD.US,D,20210720,000000,6.82743,6.888,6.82743,6.87074,58421.233152983,0
+IHD.US,D,20210721,000000,6.84469,6.90517,6.84469,6.87074,61337.741115247,0
+IHD.US,D,20210722,000000,6.86196,6.86196,6.79299,6.81025,40827.897098476,0
+IHD.US,D,20210723,000000,6.80149,6.81884,6.61137,6.70647,104049.26091675,0
+IHD.US,D,20210726,000000,6.58542,6.62005,6.52495,6.55957,132530.75050268,0
+IHD.US,D,20210727,000000,6.47314,6.47585,6.40399,6.45578,139670.94486731,0
+IHD.US,D,20210728,000000,6.49899,6.5941,6.49899,6.57684,94696.506323592,0
+IHD.US,D,20210729,000000,6.60278,6.60605,6.54221,6.57684,36105.982848038,0
+IHD.US,D,20210730,000000,6.55089,6.58532,6.49041,6.49041,71107.292768414,0
+IHD.US,D,20210802,000000,6.53362,6.56816,6.49899,6.51627,170502.14127221,0
+IHD.US,D,20210803,000000,6.54221,6.56816,6.49041,6.56816,108042.5839055,0
+IHD.US,D,20210804,000000,6.56816,6.56816,6.4472,6.47314,394825.74762908,0
+IHD.US,D,20210805,000000,6.49899,6.53362,6.46446,6.48173,622650.87787304,0
+IHD.US,D,20210806,000000,6.45578,6.47314,6.40399,6.42125,181251.00529772,0
+IHD.US,D,20210809,000000,6.46446,6.48164,6.40399,6.43842,109982.99386864,0
+IHD.US,D,20210810,000000,6.42994,6.48173,6.42172,6.46446,87212.374025131,0
+IHD.US,D,20210811,000000,6.49041,6.49041,6.46456,6.48173,84160.862387906,0
+IHD.US,D,20210812,000000,6.47314,6.48406,6.40399,6.4472,100531.66516359,0
+IHD.US,D,20210813,000000,6.4472,6.4472,6.41266,6.4472,58279.800731595,0
+IHD.US,D,20210816,000000,6.40399,6.41266,6.32624,6.41266,88234.544706983,0
+IHD.US,D,20210817,000000,6.35209,6.37795,6.32624,6.34351,85622.330742251,0
+IHD.US,D,20210818,000000,6.34351,6.41266,6.32624,6.32624,386178.01222738,0
+IHD.US,D,20210819,000000,6.28294,6.30888,6.22675,6.3002,183909.29194518,0
+IHD.US,D,20210820,000000,6.28294,6.36945,6.25708,6.36069,107962.22457517,0
+IHD.US,D,20210823,000000,6.41266,6.46446,6.38672,6.45578,77326.033478545,0
+IHD.US,D,20210824,000000,6.51627,6.60278,6.51627,6.58542,86604.857487804,0
+IHD.US,D,20210825,000000,6.60278,6.60278,6.57684,6.57684,69643.681498594,0
+IHD.US,D,20210826,000000,6.56816,6.56816,6.50767,6.50767,43327.60800074,0
+IHD.US,D,20210827,000000,6.54221,6.60278,6.53362,6.58542,105179.64883012,0
+IHD.US,D,20210830,000000,6.58542,6.63731,6.56816,6.5941,87224.160060246,0
+IHD.US,D,20210831,000000,6.6459,6.69779,6.6459,6.65457,91860.357691663,0
+IHD.US,D,20210901,000000,6.67185,6.73242,6.67185,6.68911,65498.211511085,0
+IHD.US,D,20210902,000000,6.68053,6.71506,6.62863,6.62863,51952.842789947,0
+IHD.US,D,20210903,000000,6.6459,6.68053,6.5941,6.5941,80796.485091246,0
+IHD.US,D,20210907,000000,6.62005,6.65457,6.60278,6.62005,72276.253160343,0
+IHD.US,D,20210908,000000,6.60278,6.60278,6.53362,6.54221,47230.928539508,0
+IHD.US,D,20210909,000000,6.53362,6.5592,6.49899,6.51627,36680.284195493,0
+IHD.US,D,20210910,000000,6.58542,6.60278,6.54632,6.55957,61457.744381879,0
+IHD.US,D,20210913,000000,6.58542,6.58542,6.55602,6.57684,62879.568799927,0
+IHD.US,D,20210914,000000,6.56816,6.57684,6.52495,6.53362,38928.202529376,0
+IHD.US,D,20210915,000000,6.54221,6.62005,6.50656,6.61137,120925.79174468,0
+IHD.US,D,20210916,000000,6.57684,6.57684,6.52495,6.52495,56769.045321312,0
+IHD.US,D,20210917,000000,6.56816,6.57684,6.49899,6.50767,40257.881581972,0
+IHD.US,D,20210920,000000,6.38672,6.39531,6.17925,6.25708,417573.86686009,0
+IHD.US,D,20210921,000000,6.31747,6.33035,6.28294,6.29162,37368.160063154,0
+IHD.US,D,20210922,000000,6.36069,6.39531,6.36069,6.37795,38498.547976522,0
+IHD.US,D,20210923,000000,6.42994,6.43842,6.37795,6.41266,52918.226211695,0
+IHD.US,D,20210924,000000,6.39531,6.42994,6.38672,6.39531,58735.170270156,0
+IHD.US,D,20210927,000000,6.42125,6.42125,6.36246,6.39531,37918.889340378,0
+IHD.US,D,20210928,000000,6.38672,6.41967,6.36069,6.36945,66245.017554324,0
+IHD.US,D,20210929,000000,6.40399,6.42125,6.35209,6.37795,75266.691706513,0
+IHD.US,D,20210930,000000,6.42994,6.42994,6.38672,6.38672,59291.256836069,0
+IHD.US,D,20211001,000000,6.42209,6.43096,6.35125,6.36899,79862.173943894,0
+IHD.US,D,20211004,000000,6.36899,6.36899,6.28033,6.30693,51900.341360795,0
+IHD.US,D,20211005,000000,6.29805,6.36012,6.28033,6.36012,91671.781129812,0
+IHD.US,D,20211006,000000,6.33361,6.34239,6.25381,6.34239,66446.451609028,0
+IHD.US,D,20211007,000000,6.40445,6.5815,6.40445,6.5815,70199.768064506,0
+IHD.US,D,20211008,000000,6.59046,6.59046,6.43096,6.51066,63142.075945685,0
+IHD.US,D,20211011,000000,6.51962,6.52999,6.4486,6.48416,47415.219270408,0
+IHD.US,D,20211012,000000,6.48416,6.48416,6.42209,6.46642,80866.129844202,0
+IHD.US,D,20211013,000000,6.50189,6.53726,6.47529,6.53726,42188.648425469,0
+IHD.US,D,20211014,000000,6.555,6.56377,6.49293,6.56377,88594.55450688,0
+IHD.US,D,20211015,000000,6.59046,6.61258,6.55052,6.56377,66512.881988771,0
+IHD.US,D,20211018,000000,6.555,6.59924,6.53726,6.59046,58842.316043935,0
+IHD.US,D,20211019,000000,6.61706,6.61706,6.57273,6.61706,52014.987338739,0
+IHD.US,D,20211020,000000,6.61706,6.61706,6.555,6.555,71947.315634841,0
+IHD.US,D,20211021,000000,6.54613,6.6347,6.51962,6.555,49026.691708043,0
+IHD.US,D,20211022,000000,6.5815,6.5815,6.49293,6.51962,48382.745607632,0
+IHD.US,D,20211025,000000,6.53726,6.56377,6.51066,6.54613,96103.33033331,0
+IHD.US,D,20211026,000000,6.57273,6.59046,6.555,6.56377,117065.32951543,0
+IHD.US,D,20211027,000000,6.56377,6.58066,6.5284,6.53726,52040.702324446,0
+IHD.US,D,20211028,000000,6.51962,6.51962,6.47529,6.50189,67892.919555044,0
+IHD.US,D,20211029,000000,6.47529,6.47529,6.37776,6.41323,95062.944869916,0
+IHD.US,D,20211101,000000,6.43096,6.48416,6.42219,6.48416,87903.464266005,0
+IHD.US,D,20211102,000000,6.4486,6.45028,6.38672,6.38672,61260.596158126,0
+IHD.US,D,20211103,000000,6.38672,6.46642,6.38672,6.46642,68585.081253657,0
+IHD.US,D,20211104,000000,6.4486,6.47529,6.39549,6.40445,74470.598607336,0
+IHD.US,D,20211105,000000,6.4486,6.47529,6.40445,6.46642,111811.97222705,0
+IHD.US,D,20211108,000000,6.46642,6.54613,6.46642,6.54613,67758.987337821,0
+IHD.US,D,20211109,000000,6.56377,6.61706,6.53642,6.57273,84945.169451968,0
+IHD.US,D,20211110,000000,6.59046,6.62584,6.57244,6.59924,71774.810939057,0
+IHD.US,D,20211111,000000,6.6347,6.67894,6.6347,6.67016,51316.3968937,0
+IHD.US,D,20211112,000000,6.70554,6.70554,6.65252,6.6879,11897.466720417,0
+IHD.US,D,20211115,000000,6.72327,6.72327,6.65244,6.67894,35260.602692921,0
+IHD.US,D,20211116,000000,6.67016,6.67894,6.65682,6.6613,40926.471210353,0
+IHD.US,D,20211117,000000,6.67016,6.6879,6.64356,6.67894,69416.532458181,0
+IHD.US,D,20211118,000000,6.67894,6.67894,6.55518,6.57273,55574.369943677,0
+IHD.US,D,20211119,000000,6.57273,6.62584,6.555,6.6081,39274.283378681,0
+IHD.US,D,20211122,000000,6.6347,6.64142,6.46642,6.48416,59446.618208049,0
+IHD.US,D,20211123,000000,6.50189,6.55369,6.46642,6.50189,48661.324619457,0
+IHD.US,D,20211124,000000,6.51066,6.51066,6.43983,6.51066,48252.027763622,0
+IHD.US,D,20211126,000000,6.47529,6.47529,6.32465,6.35125,61354.884439052,0
+IHD.US,D,20211129,000000,6.41323,6.41323,6.31589,6.36012,57373.347485425,0
+IHD.US,D,20211130,000000,6.40445,6.43096,6.30693,6.36899,133337.55817924,0
+IHD.US,D,20211201,000000,6.43983,6.47529,6.34239,6.36899,80725.768880552,0
+IHD.US,D,20211202,000000,6.40445,6.46642,6.39111,6.41323,115653.14821702,0
+IHD.US,D,20211203,000000,6.43096,6.43096,6.30693,6.30693,45916.24989524,0
+IHD.US,D,20211206,000000,6.31589,6.35125,6.29805,6.33361,72926.628007181,0
+IHD.US,D,20211207,000000,6.41323,6.48416,6.36899,6.37776,37646.739074979,0
+IHD.US,D,20211208,000000,6.53726,6.53726,6.37776,6.38672,63337.081253963,0
+IHD.US,D,20211209,000000,6.37776,6.37795,6.34239,6.35125,88103.826862972,0
+IHD.US,D,20211210,000000,6.38672,6.3954,6.31589,6.36012,103212.45242354,0
+IHD.US,D,20211213,000000,6.33361,6.33361,6.22721,6.23609,71175.866063632,0
+IHD.US,D,20211214,000000,6.21845,6.26269,6.2009,6.22721,78767.144135873,0
+IHD.US,D,20211215,000000,6.20949,6.26269,6.12978,6.24495,111585.89464437,0
+IHD.US,D,20211216,000000,6.27155,6.30693,6.20071,6.20071,89966.020411251,0
+IHD.US,D,20211217,000000,6.20071,6.26269,6.17411,6.25381,76461.367084149,0
+IHD.US,D,20211220,000000,6.18298,6.33381,6.16515,6.20949,125063.76152802,0
+IHD.US,D,20211221,000000,6.26269,6.32465,6.25829,6.30693,90828.543890171,0
+IHD.US,D,20211222,000000,6.32465,6.4486,6.31589,6.43096,80788.984887081,0
+IHD.US,D,20211223,000000,6.45756,6.5815,6.41323,6.4486,40444.315228348,0
+IHD.US,D,20211227,000000,6.47529,6.51066,6.45756,6.46642,110715.87096128,0
+IHD.US,D,20211228,000000,6.51066,6.51066,6.45737,6.45756,45592.669658428,0
+IHD.US,D,20211229,000000,6.45756,6.513,6.43096,6.45756,58216.584725066,0
+IHD.US,D,20211230,000000,6.46661,6.50226,6.3758,6.46661,94242.208242769,0
+IHD.US,D,20211231,000000,6.46661,6.47119,6.43936,6.4485,80275.756630681,0
+IHD.US,D,20220103,000000,6.47567,6.54837,6.45756,6.49387,48737.39811884,0
+IHD.US,D,20220104,000000,6.47567,6.52111,6.45756,6.45756,65939.652099054,0
+IHD.US,D,20220105,000000,6.45756,6.46661,6.33035,6.33035,106001.45691501,0
+IHD.US,D,20220106,000000,6.3576,6.40044,6.32698,6.33035,120377.20538294,0
+IHD.US,D,20220107,000000,6.34855,6.43936,6.28957,6.32129,366347.47241637,0
+IHD.US,D,20220110,000000,6.33949,6.394,6.32129,6.36674,125610.2049743,0
+IHD.US,D,20220111,000000,6.4121,6.54379,6.40306,6.50291,66461.452017357,0
+IHD.US,D,20220112,000000,6.58468,6.64824,6.58468,6.62098,98558.040010586,0
+IHD.US,D,20220113,000000,6.63012,6.64824,6.54837,6.60288,143356.75948531,0
+IHD.US,D,20220114,000000,6.59382,6.62556,6.57562,6.59382,102766.72600462,0
+IHD.US,D,20220118,000000,6.59382,6.63852,6.50291,6.56657,175180.12575541,0
+IHD.US,D,20220119,000000,6.60288,6.66643,6.49387,6.49387,202299.7925566,0
+IHD.US,D,20220120,000000,6.60288,6.66643,6.55742,6.56657,90548.893420608,0
+IHD.US,D,20220121,000000,6.54837,6.54837,6.36674,6.43936,73957.370350934,0
+IHD.US,D,20220124,000000,6.38486,6.38486,6.23048,6.34855,80160.039194999,0
+IHD.US,D,20220125,000000,6.30319,6.46661,6.30319,6.4303,120368.63372103,0
+IHD.US,D,20220126,000000,6.4485,6.52111,6.38486,6.38486,30686.549610297,0
+IHD.US,D,20220127,000000,6.38486,6.4121,6.3576,6.3576,31644.432827881,0
+IHD.US,D,20220128,000000,6.3576,6.394,6.31224,6.3576,21649.875049779,0
+IHD.US,D,20220131,000000,6.394,6.53017,6.394,6.51207,54319.692932724,0
+IHD.US,D,20220201,000000,6.52111,6.53521,6.48481,6.49387,84735.163735361,0
+IHD.US,D,20220202,000000,6.48481,6.52569,6.42125,6.42125,85530.185376801,0
+IHD.US,D,20220203,000000,6.3758,6.42125,6.33035,6.3576,109116.18455877,0
+IHD.US,D,20220204,000000,6.31224,6.394,6.31224,6.33949,91278.556140043,0
+IHD.US,D,20220207,000000,6.34855,6.38821,6.30319,6.31224,68510.079212011,0
+IHD.US,D,20220208,000000,6.31224,6.36674,6.31224,6.36674,39895.728866599,0
+IHD.US,D,20220209,000000,6.40306,6.46661,6.40306,6.46661,33326.621476211,0
+IHD.US,D,20220210,000000,6.4121,6.54034,6.4121,6.4485,111132.66802128,0
+IHD.US,D,20220211,000000,6.48481,6.50291,6.3758,6.42125,65018.198444555,0
+IHD.US,D,20220214,000000,6.40306,6.40306,6.3576,6.36674,45031.225803826,0
+IHD.US,D,20220215,000000,6.42125,6.48481,6.42125,6.4303,42956.883623465,0
+IHD.US,D,20220216,000000,6.42125,6.50291,6.42125,6.47567,51897.126987582,0
+IHD.US,D,20220217,000000,6.43936,6.45756,6.40306,6.40306,37004.935890043,0
+IHD.US,D,20220218,000000,6.3758,6.4121,6.3576,6.3576,42756.521026498,0
+IHD.US,D,20220222,000000,6.31224,6.34528,6.26679,6.32129,58211.227436377,0
+IHD.US,D,20220223,000000,6.33949,6.35751,6.31224,6.32129,100417.01918565,0
+IHD.US,D,20220224,000000,6.17598,6.31224,6.09422,6.31224,131068.2106906,0
+IHD.US,D,20220225,000000,6.27593,6.3758,6.27593,6.36674,58311.944463729,0
+IHD.US,D,20220228,000000,6.30319,6.34855,6.24869,6.32129,39619.29277025,0
+IHD.US,D,20220301,000000,6.34855,6.34855,6.22143,6.23954,68354.717840032,0
+IHD.US,D,20220302,000000,6.19418,6.23077,6.15788,6.21228,40990.75867462,0
+IHD.US,D,20220303,000000,6.22143,6.39484,6.12147,6.12147,58390.160878588,0
+IHD.US,D,20220304,000000,6.03971,6.08517,5.92166,5.9308,92910.386274697,0
+IHD.US,D,20220307,000000,5.8944,5.8944,5.61291,5.64922,113332.37075697,0
+IHD.US,D,20220308,000000,5.64922,5.74003,5.59471,5.63102,96925.138418194,0
+IHD.US,D,20220309,000000,5.67647,5.80359,5.67647,5.75823,67808.27439376,0
+IHD.US,D,20220310,000000,5.75823,5.75823,5.65827,5.69468,50865.31318609,0
+IHD.US,D,20220311,000000,5.69468,5.72184,5.56746,5.57651,111741.25601635,0
+IHD.US,D,20220314,000000,5.54021,5.55841,5.39489,5.45845,59156.253161107,0
+IHD.US,D,20220315,000000,5.42215,5.51296,5.41729,5.47666,62067.403834682,0
+IHD.US,D,20220316,000000,5.55841,5.88535,5.55841,5.84904,93289.682313874,0
+IHD.US,D,20220317,000000,5.83999,5.91718,5.79407,5.8944,52044.988155397,0
+IHD.US,D,20220318,000000,5.88535,5.9671,5.86715,5.9489,59556.978355041,0
+IHD.US,D,20220321,000000,5.9489,5.95758,5.86715,5.87629,67537.195586098,0
+IHD.US,D,20220322,000000,5.9308,6.03971,5.9308,6.01246,59866.629641262,0
+IHD.US,D,20220323,000000,5.99436,6.03971,5.9489,5.9489,36785.287053796,0
+IHD.US,D,20220324,000000,5.9671,6.03971,5.93986,6.01246,57695.8562645,0
+IHD.US,D,20220325,000000,5.97616,5.9853,5.93986,5.9671,28468.632093073,0
+IHD.US,D,20220328,000000,5.95805,6.03971,5.93986,6.03067,81204.710489344,0
+IHD.US,D,20220329,000000,6.09422,6.16684,6.07611,6.10337,66362.877905481,0
+IHD.US,D,20220330,000000,6.11242,6.15788,6.08517,6.14872,42770.44997709,0
+IHD.US,D,20220331,000000,6.11242,6.11475,6.04887,6.08517,58209.084520901,0
+IHD.US,D,20220401,000000,6.15983,6.16917,6.07583,6.1505,71712.666390265,0
+IHD.US,D,20220404,000000,6.1505,6.2065,6.14117,6.15983,90174.954670119,0
+IHD.US,D,20220405,000000,6.0945,6.11316,6.01984,6.01984,86266.276842662,0
+IHD.US,D,20220406,000000,5.98251,6.21415,5.90784,5.9265,92430.373208167,0
+IHD.US,D,20220407,000000,5.9265,5.99184,5.87984,5.9265,71017.290318439,0
+IHD.US,D,20220408,000000,5.93584,5.96449,5.87984,5.87984,37482.806041097,0
+IHD.US,D,20220411,000000,5.87984,5.90784,5.83318,5.87984,49329.914247838,0
+IHD.US,D,20220412,000000,5.91718,5.92464,5.86117,5.86117,60952.016329643,0
+IHD.US,D,20220413,000000,5.89851,5.90784,5.87517,5.89851,73750.579007541,0
+IHD.US,D,20220414,000000,5.89851,5.92184,5.83318,5.84251,35997.76561652,0
+IHD.US,D,20220418,000000,5.85184,5.85464,5.78651,5.84251,75497.055120139,0
+IHD.US,D,20220419,000000,5.80518,5.9265,5.80518,5.86117,99386.276841898,0
+IHD.US,D,20220420,000000,5.87984,5.90317,5.79584,5.87051,50645.664349844,0
+IHD.US,D,20220421,000000,5.87051,5.87051,5.68385,5.78651,37632.810124387,0
+IHD.US,D,20220422,000000,5.77717,5.78651,5.71184,5.73052,18446.216413788,0
+IHD.US,D,20220425,000000,5.69318,5.71175,5.64652,5.68385,48313.100854675,0
+IHD.US,D,20220426,000000,5.62784,5.6454,5.56252,5.56252,46840.917922952,0
+IHD.US,D,20220427,000000,5.57185,5.61711,5.57185,5.59051,49723.139237607,0
+IHD.US,D,20220428,000000,5.74918,5.74918,5.58119,5.65585,79101.438950063,0
+IHD.US,D,20220429,000000,5.73984,5.76785,5.69318,5.69318,36643.854632408,0
+IHD.US,D,20220502,000000,5.66518,5.66518,5.61385,5.65585,54166.474476221,0
+IHD.US,D,20220503,000000,5.66518,5.68385,5.63718,5.65585,297162.37482955,0
+IHD.US,D,20220504,000000,5.62784,5.69318,5.59051,5.64652,555490.83541065,0
+IHD.US,D,20220505,000000,5.60918,5.62776,5.55318,5.59985,114555.97549352,0
+IHD.US,D,20220506,000000,5.56252,5.56279,5.50652,5.51585,66580.383826253,0
+IHD.US,D,20220509,000000,5.45985,5.48319,5.22652,5.40385,108791.53286421,0
+IHD.US,D,20220510,000000,5.45052,5.48785,5.39452,5.46919,75153.117186308,0
+IHD.US,D,20220511,000000,5.45052,5.63718,5.45052,5.45985,211410.39770103,0
+IHD.US,D,20220512,000000,5.45985,5.51585,5.39452,5.43186,170281.42097823,0
+IHD.US,D,20220513,000000,5.47852,5.55785,5.47852,5.52518,73777.365450986,0
+IHD.US,D,20220516,000000,5.47852,5.52518,5.45052,5.47852,58905.532050464,0
+IHD.US,D,20220517,000000,5.55318,5.59051,5.54394,5.56252,61089.16292008,0
+IHD.US,D,20220518,000000,5.53452,5.57185,5.46919,5.47852,63843.880763938,0
+IHD.US,D,20220519,000000,5.46919,5.53452,5.46919,5.51585,82235.452833098,0
+IHD.US,D,20220520,000000,5.54385,5.59051,5.52518,5.55318,82380.0996277,0
+IHD.US,D,20220523,000000,5.57185,5.59985,5.53452,5.59051,72790.552874482,0
+IHD.US,D,20220524,000000,5.56252,5.57185,5.48785,5.50652,75431.696198133,0
+IHD.US,D,20220525,000000,5.48785,5.53377,5.48785,5.52518,32376.238462791,0
+IHD.US,D,20220526,000000,5.52518,5.68385,5.52518,5.60918,55886.164145373,0
+IHD.US,D,20220527,000000,5.61852,5.67236,5.59051,5.64652,56790.474476067,0
+IHD.US,D,20220531,000000,5.68385,5.79584,5.68385,5.74918,81093.278884614,0
+IHD.US,D,20220601,000000,5.77717,5.79584,5.71184,5.72118,108840.81992016,0
+IHD.US,D,20220602,000000,5.72118,5.81451,5.72118,5.78651,68589.367084608,0
+IHD.US,D,20220603,000000,5.73984,5.76785,5.69318,5.70251,54717.203753445,0
+IHD.US,D,20220606,000000,5.77717,5.79145,5.70251,5.74918,56610.469576119,0
+IHD.US,D,20220607,000000,5.76785,5.76785,5.71184,5.76785,44630.500609893,0
+IHD.US,D,20220608,000000,5.76785,5.81451,5.74918,5.80518,54614.343810617,0
+IHD.US,D,20220609,000000,5.80518,5.81451,5.70251,5.71184,42035.429968966,0
+IHD.US,D,20220610,000000,5.68385,5.74918,5.61852,5.70251,55363.292769332,0
+IHD.US,D,20220613,000000,5.57185,5.57185,5.50652,5.50652,45824.10452979,0
+IHD.US,D,20220614,000000,5.55318,5.57185,5.50354,5.55318,76565.298484714,0
+IHD.US,D,20220615,000000,5.58119,5.62784,5.53452,5.57185,35224.173129836,0
+IHD.US,D,20220616,000000,5.48785,5.48785,5.37585,5.37585,76385.293584767,0
+IHD.US,D,20220617,000000,5.42252,5.42718,5.36652,5.38519,20075.903632965,0
+IHD.US,D,20220621,000000,5.44249,5.66051,5.40385,5.46919,25563.910165924,0
+IHD.US,D,20220622,000000,5.44118,5.44118,5.34786,5.35719,59856.986521622,0
+IHD.US,D,20220623,000000,5.36652,5.40385,5.29185,5.31986,32534.814207984,0
+IHD.US,D,20220624,000000,5.36652,5.46181,5.36652,5.40385,33824.849324283,0
+IHD.US,D,20220627,000000,5.42252,5.45603,5.42252,5.44118,50013.504284548,0
+IHD.US,D,20220628,000000,5.47852,5.50652,5.40516,5.43186,14824.689260058,0
+IHD.US,D,20220629,000000,5.42252,5.43186,5.37585,5.43186,81057.920779267,0
+IHD.US,D,20220630,000000,5.36652,5.39452,5.32919,5.37585,52032.130662544,0
+IHD.US,D,20220701,000000,5.35659,5.41439,5.28915,5.41439,65230.481009874,0
+IHD.US,D,20220705,000000,5.34695,5.35659,5.29878,5.33732,41974.658226057,0
+IHD.US,D,20220706,000000,5.34695,5.40957,5.20244,5.24098,42579.797466537,0
+IHD.US,D,20220707,000000,5.25061,5.34695,5.25061,5.34695,46039.367086643,0
+IHD.US,D,20220708,000000,5.37585,5.41439,5.33732,5.37585,41793.012656444,0
+IHD.US,D,20220711,000000,5.34695,5.42402,5.29878,5.37585,52445.746833205,0
+IHD.US,D,20220712,000000,5.31805,5.39512,5.27951,5.31805,53588.556959738,0
+IHD.US,D,20220713,000000,5.27951,5.32768,5.24098,5.30841,30041.063289857,0
+IHD.US,D,20220714,000000,5.25061,5.30841,5.21207,5.24098,44824.936706948,0
+IHD.US,D,20220715,000000,5.29878,5.37585,5.21207,5.33732,60013.620250603,0
+IHD.US,D,20220718,000000,5.37585,5.43366,5.37585,5.40476,50151.82278267,0
+IHD.US,D,20220719,000000,5.44329,5.4722,5.38674,5.44329,30117.873416436,0
+IHD.US,D,20220720,000000,5.45293,5.53963,5.43366,5.49146,35445.797466842,0
+IHD.US,D,20220721,000000,5.48183,5.53963,5.48183,5.53,12640.455695663,0
+IHD.US,D,20220722,000000,5.53963,5.56372,5.44329,5.4722,33725.873416282,0
+IHD.US,D,20220725,000000,5.49146,5.5878,5.4722,5.49146,33459.113922623,0
+IHD.US,D,20220726,000000,5.46256,5.4722,5.42402,5.42402,13983.594936112,0
+IHD.US,D,20220727,000000,5.45293,5.52037,5.40476,5.51073,15539.518986679,0
+IHD.US,D,20220728,000000,5.51073,5.53,5.44329,5.48183,14555.518986721,0
+IHD.US,D,20220729,000000,5.43366,5.46256,5.39512,5.44329,46949.670884072,0
+IHD.US,D,20220801,000000,5.39512,5.46256,5.33144,5.41439,19819.088606749,0
+IHD.US,D,20220802,000000,5.36622,5.45293,5.36622,5.36622,65876.101263011,0
+IHD.US,D,20220803,000000,5.41439,5.48279,5.38549,5.48183,37032.860757913,0
+IHD.US,D,20220804,000000,5.51073,5.53,5.46256,5.5011,25229.012657151,0
+IHD.US,D,20220805,000000,5.51073,5.53963,5.4722,5.5011,19463.063290309,0
+IHD.US,D,20220808,000000,5.49146,5.56854,5.46256,5.49146,56243.696200131,0
+IHD.US,D,20220809,000000,5.48183,5.5011,5.45293,5.49146,48180.708858703,0
+IHD.US,D,20220810,000000,5.53,5.53,5.44329,5.49146,43287.696200684,0
+IHD.US,D,20220811,000000,5.49146,5.57557,5.49146,5.51073,31030.253163233,0
+IHD.US,D,20220812,000000,5.53,5.57817,5.51073,5.5589,44819.74683353,0
+IHD.US,D,20220815,000000,5.53963,5.61671,5.52518,5.53963,41264.683542543,0
+IHD.US,D,20220816,000000,5.5589,5.62152,5.53,5.54927,37687.822783202,0
+IHD.US,D,20220817,000000,5.49146,5.57152,5.49146,5.51073,42296.430377942,0
+IHD.US,D,20220818,000000,5.5011,5.54927,5.45293,5.4722,26101.949365975,0
+IHD.US,D,20220819,000000,5.41439,5.43366,5.36622,5.36622,48577.2151878,0
+IHD.US,D,20220822,000000,5.33732,5.44329,5.33722,5.38549,50559.746833285,0
+IHD.US,D,20220823,000000,5.37585,5.42402,5.34695,5.38549,38877.341770493,0
+IHD.US,D,20220824,000000,5.35659,5.42402,5.35659,5.40476,31806.658226491,0
+IHD.US,D,20220825,000000,5.41439,5.53963,5.41439,5.53,49678.506326994,0
+IHD.US,D,20220826,000000,5.54927,5.54927,5.4722,5.5011,28155.063289938,0
+IHD.US,D,20220829,000000,5.4722,5.49146,5.43366,5.43366,8154.329113576,0
+IHD.US,D,20220830,000000,5.44329,5.44329,5.33732,5.33732,35710.481011134,0
+IHD.US,D,20220831,000000,5.37585,5.4035,5.35659,5.36844,15046.481012016,0
+IHD.US,D,20220901,000000,5.31805,5.34695,5.29878,5.31805,32965.037973277,0
+IHD.US,D,20220902,000000,5.31805,5.34213,5.29878,5.30841,15868.556961348,0
+IHD.US,D,20220906,000000,5.29878,5.3036,5.17354,5.22171,93479.99999601,0
+IHD.US,D,20220907,000000,5.1928,5.29878,5.18317,5.27951,80942.303794014,0
+IHD.US,D,20220908,000000,5.21207,5.26024,5.20244,5.22171,36300.050631362,0
+IHD.US,D,20220909,000000,5.27951,5.32768,5.27951,5.32768,19279.341771329,0
+IHD.US,D,20220912,000000,5.39512,5.44329,5.35659,5.44329,29434.886074693,0
+IHD.US,D,20220913,000000,5.36622,5.39512,5.30841,5.31805,64216.379744095,0
+IHD.US,D,20220914,000000,5.31805,5.35659,5.29878,5.31805,35016.075947873,0
+IHD.US,D,20220915,000000,5.28915,5.31805,5.28433,5.28915,6676.253164272,0
+IHD.US,D,20220916,000000,5.22171,5.29396,5.22171,5.24098,26033.443036864,0
+IHD.US,D,20220919,000000,5.20244,5.21805,5.20244,5.20726,26059.392403951,0
+IHD.US,D,20220920,000000,5.21207,5.23134,5.21207,5.22171,10459.67088563,0
+IHD.US,D,20220921,000000,5.20244,5.20244,5.14463,5.14463,16658.455695492,0
+IHD.US,D,20220922,000000,5.135,5.14059,5.1061,5.11573,23348.202530649,0
+IHD.US,D,20220923,000000,5.1061,5.25061,4.98085,4.99049,37865.31645408,0
+IHD.US,D,20220926,000000,4.92305,4.99049,4.87488,4.88451,53905.139238206,0
+IHD.US,D,20220927,000000,4.87488,4.92237,4.7978,4.7978,48069.645567569,0
+IHD.US,D,20220928,000000,4.77854,4.83634,4.77854,4.82671,69274.43037679,0
+IHD.US,D,20220929,000000,4.77854,4.7978,4.67256,4.77854,98333.569616056,0
+IHD.US,D,20220930,000000,4.74963,4.78807,4.73037,4.74,36087.265821245,0
+IHD.US,D,20221003,000000,4.8,4.89,4.78,4.89,53762,0
+IHD.US,D,20221004,000000,4.91,5.02,4.8444,4.98,53190,0
+IHD.US,D,20221005,000000,4.97,4.98,4.95,4.955,46915,0
+IHD.US,D,20221006,000000,4.94,4.99,4.94,4.97,43792,0
+IHD.US,D,20221007,000000,4.94,5.05,4.87,4.97,133428,0
+IHD.US,D,20221010,000000,4.95,4.95,4.8,4.88,36552,0
+IHD.US,D,20221011,000000,4.83,4.83,4.72,4.76,26843,0
+IHD.US,D,20221012,000000,4.75,4.8251,4.74,4.75,19086,0
+IHD.US,D,20221013,000000,4.69,4.9,4.66,4.7371,51708,0
+IHD.US,D,20221014,000000,4.75,4.81,4.71,4.75,47728,0
+IHD.US,D,20221017,000000,4.86,4.97,4.8273,4.88,86512,0
+IHD.US,D,20221018,000000,4.9,4.9,4.83,4.84,100736,0
+IHD.US,D,20221019,000000,4.8,4.8036,4.75,4.8,48400,0
+IHD.US,D,20221020,000000,4.79,4.85,4.75,4.8,104337,0
+IHD.US,D,20221021,000000,4.78,4.87,4.78,4.87,22731,0
+IHD.US,D,20221024,000000,4.83,4.83,4.67,4.68,63903,0
+IHD.US,D,20221025,000000,4.69,4.77,4.69,4.76,30228,0
+IHD.US,D,20221026,000000,4.75,4.81,4.74,4.77,41171,0
+IHD.US,D,20221027,000000,4.77,4.7999,4.7,4.74,53445,0
+IHD.US,D,20221028,000000,4.68,4.73,4.68,4.71,25021,0
+IHD.US,D,20221031,000000,4.66,4.74,4.66,4.74,47950,0
+IHD.US,D,20221101,000000,4.81,4.82,4.755,4.8,34186,0
+IHD.US,D,20221102,000000,4.8,4.86,4.77,4.77,72242,0
+IHD.US,D,20221103,000000,4.75,4.84,4.75,4.8,46130,0
+IHD.US,D,20221104,000000,4.91,4.96,4.91,4.95,32697,0
+IHD.US,D,20221107,000000,4.96,5.0299,4.9336,4.95,40903,0
+IHD.US,D,20221108,000000,4.96,4.98,4.93,4.93,54623,0
+IHD.US,D,20221109,000000,4.9,4.97,4.9,4.94,82787,0
+IHD.US,D,20221110,000000,5.05,5.089,5.01,5.07,52863,0
+IHD.US,D,20221111,000000,5.1,5.18,5.08,5.16,47477,0
+IHD.US,D,20221114,000000,5.15,5.16,5.12,5.12,48332,0
+IHD.US,D,20221115,000000,5.21,5.2677,5.21,5.24,44492,0
+IHD.US,D,20221116,000000,5.2,5.2,5.17,5.17,52335,0
+IHD.US,D,20221117,000000,5.1,5.19,5.1,5.18,47105,0
+IHD.US,D,20221118,000000,5.12,5.16,5.12,5.14,69417,0
+IHD.US,D,20221121,000000,5.11,5.11,5.07,5.09,95781,0
+IHD.US,D,20221122,000000,5.08,5.14,5.08,5.12,58089,0
+IHD.US,D,20221123,000000,5.12,5.1765,5.12,5.15,50328,0
+IHD.US,D,20221125,000000,5.16,5.16,5.06,5.11,37857,0
+IHD.US,D,20221128,000000,5.09,5.18,5.09,5.17,20891,0
+IHD.US,D,20221129,000000,5.22,5.33,5.22,5.33,68663,0
+IHD.US,D,20221130,000000,5.34,5.48,5.34,5.46,93309,0
+IHD.US,D,20221201,000000,5.47,5.5,5.41,5.44,52967,0
+IHD.US,D,20221202,000000,5.37,5.54,5.37,5.5,56112,0
+IHD.US,D,20221205,000000,5.46,5.4884,5.41,5.41,129786,0
+IHD.US,D,20221206,000000,5.41,5.44,5.33,5.39,52144,0
+IHD.US,D,20221207,000000,5.32,5.3401,5.28,5.32,60589,0
+IHD.US,D,20221208,000000,5.33,5.4099,5.33,5.34,71207,0
+IHD.US,D,20221209,000000,5.33,5.3899,5.32,5.33,54040,0
+IHD.US,D,20221212,000000,5.32,5.33,5.23,5.29,67433,0
+IHD.US,D,20221213,000000,5.33,5.37,5.31,5.36,211763,0
+IHD.US,D,20221214,000000,5.36,5.47,5.35,5.39,76636,0
+IHD.US,D,20221215,000000,5.38,5.38,5.29,5.31,41420,0
+IHD.US,D,20221216,000000,5.29,5.33,5.29,5.3,38195,0
+IHD.US,D,20221219,000000,5.3,5.33,5.24,5.298,70251,0
+IHD.US,D,20221220,000000,5.26,5.37,5.26,5.26,62430,0
+IHD.US,D,20221221,000000,5.29,5.33,5.285,5.29,38901,0
+IHD.US,D,20221222,000000,5.27,5.2923,5.26,5.2923,48700,0
+IHD.US,D,20221223,000000,5.29,5.31,5.26,5.31,42934,0
+IHD.US,D,20221227,000000,5.32,5.3799,5.32,5.34,58214,0
+IHD.US,D,20221228,000000,5.33,5.3485,5.27,5.32,95451,0
+IHD.US,D,20221229,000000,5.13,5.1899,5.13,5.18,91827,0
+IHD.US,D,20221230,000000,5.12,5.181,5.12,5.16,81931,0
+IHD.US,D,20230103,000000,5.16,5.24,5.14,5.2,73657,0
+IHD.US,D,20230104,000000,5.22,5.43,5.22,5.32,94170,0
+IHD.US,D,20230105,000000,5.3,5.3,5.22,5.26,61091,0
+IHD.US,D,20230106,000000,5.27,5.32,5.265,5.3,52117,0
+IHD.US,D,20230109,000000,5.33,5.41,5.315,5.39,74504,0
+IHD.US,D,20230110,000000,5.39,5.41,5.38,5.38,59580,0
+IHD.US,D,20230111,000000,5.37,5.42,5.37,5.41,79554,0
+IHD.US,D,20230112,000000,5.41,5.44,5.38,5.42,80340,0
+IHD.US,D,20230113,000000,5.41,5.49,5.41,5.49,60897,0
+IHD.US,D,20230117,000000,5.49,5.49,5.4365,5.47,91365,0
+IHD.US,D,20230118,000000,5.49,5.57,5.48,5.49,98506,0
+IHD.US,D,20230119,000000,5.52,5.54,5.49,5.54,43999,0
+IHD.US,D,20230120,000000,5.57,5.66,5.57,5.62,109571,0
+IHD.US,D,20230123,000000,5.63,5.67,5.63,5.67,51467,0
+IHD.US,D,20230124,000000,5.66,5.76,5.66,5.7,57351,0
+IHD.US,D,20230125,000000,5.68,5.78,5.66,5.73,60756,0
+IHD.US,D,20230126,000000,5.75,5.75,5.66,5.7,53113,0
+IHD.US,D,20230127,000000,5.65,5.73,5.63,5.66,168460,0
+IHD.US,D,20230130,000000,5.61,5.61,5.56,5.57,43398,0
+IHD.US,D,20230131,000000,5.55,5.59,5.52,5.59,22227,0
+IHD.US,D,20230201,000000,5.58,5.64,5.54,5.62,74372,0
+IHD.US,D,20230202,000000,5.65,5.6599,5.59,5.63,89591,0
+IHD.US,D,20230203,000000,5.58,5.5931,5.5,5.51,80413,0
+IHD.US,D,20230206,000000,5.46,5.54,5.44,5.45,62920,0
+IHD.US,D,20230207,000000,5.44,5.48,5.401,5.44,53887,0
+IHD.US,D,20230208,000000,5.46,5.51,5.45,5.51,95877,0
+IHD.US,D,20230209,000000,5.53,5.54,5.49,5.5,52223,0
+IHD.US,D,20230210,000000,5.48,5.51,5.47,5.49,23466,0
+IHD.US,D,20230213,000000,5.47,5.73,5.47,5.66,162305,0
+IHD.US,D,20230214,000000,5.63,5.73,5.62,5.7,38408,0
+IHD.US,D,20230215,000000,5.65,5.6877,5.62,5.64,21192,0
+IHD.US,D,20230216,000000,5.6,5.6,5.565,5.58,32014,0
+IHD.US,D,20230217,000000,5.55,5.58,5.42,5.44,46382,0
+IHD.US,D,20230221,000000,5.41,5.4298,5.37,5.41,34169,0
+IHD.US,D,20230222,000000,5.38,5.39,5.34,5.34,39042,0
+IHD.US,D,20230223,000000,5.38,5.4059,5.34,5.36,37320,0
+IHD.US,D,20230224,000000,5.28,5.33,5.26,5.28,35199,0
+IHD.US,D,20230227,000000,5.28,5.32,5.26,5.26,28788,0
+IHD.US,D,20230228,000000,5.25,5.2799,5.03,5.25,60747,0
+IHD.US,D,20230301,000000,5.31,5.38,5.31,5.33,47298,0
+IHD.US,D,20230302,000000,5.31,5.37,5.31,5.33,54565,0
+IHD.US,D,20230303,000000,5.33,5.41,5.33,5.38,33990,0
+IHD.US,D,20230306,000000,5.35,5.3999,5.35,5.37,22506,0
+IHD.US,D,20230307,000000,5.34,5.38,5.34,5.35,61798,0
+IHD.US,D,20230308,000000,5.35,5.42,5.35,5.42,49388,0
+IHD.US,D,20230309,000000,5.38,5.41,5.3,5.31,31143,0
+IHD.US,D,20230310,000000,5.31,5.31,5.25,5.28,42959,0
+IHD.US,D,20230313,000000,5.22,5.35,5.22,5.25,45378,0
+IHD.US,D,20230314,000000,5.25,5.3047,5.2,5.23,36098,0
+IHD.US,D,20230315,000000,5.15,5.15,5.1,5.12,53804,0
+IHD.US,D,20230316,000000,5.1,5.18,5.1,5.18,47145,0
+IHD.US,D,20230317,000000,5.15,5.16,5.13,5.14,29001,0
+IHD.US,D,20230320,000000,5.12,5.1783,5.12,5.15,33690,0
+IHD.US,D,20230321,000000,5.14,5.2,5.1,5.18,31656,0
+IHD.US,D,20230322,000000,5.2,5.25,5.2,5.22,43188,0
+IHD.US,D,20230323,000000,5.25,5.34,5.23,5.26,46243,0
+IHD.US,D,20230324,000000,5.25,5.26,5.21,5.25,17948,0
+IHD.US,D,20230327,000000,5.23,5.24,5.2,5.2,29043,0
+IHD.US,D,20230328,000000,5.22,5.27,5.22,5.2601,57143,0
+IHD.US,D,20230329,000000,5.29,5.32,5.24,5.3,33722,0
+IHD.US,D,20230330,000000,5.33,5.39,5.33,5.36,32192,0
+IHD.US,D,20230331,000000,5.41,5.41,5.35,5.37,55196,0
+IHD.US,D,20230403,000000,5.23,5.36,5.23,5.24,103083,0
+IHD.US,D,20230404,000000,5.24,5.33,5.21,5.23,66689,0
+IHD.US,D,20230405,000000,5.2,5.21,5.15,5.17,53915,0
+IHD.US,D,20230406,000000,5.16,5.19,5.16,5.16,70786,0
+IHD.US,D,20230410,000000,5.17,5.17,5.1221,5.14,37734,0
+IHD.US,D,20230411,000000,5.18,5.23,5.18,5.23,51242,0
+IHD.US,D,20230412,000000,5.24,5.24,5.215,5.22,62448,0
+IHD.US,D,20230413,000000,5.25,5.29,5.25,5.29,26710,0
+IHD.US,D,20230414,000000,5.27,5.27,5.24,5.26,63632,0
+IHD.US,D,20230417,000000,5.26,5.34,5.246,5.29,56029,0
+IHD.US,D,20230418,000000,5.3,5.3,5.24,5.26,23392,0
+IHD.US,D,20230419,000000,5.21,5.22,5.17,5.2,34116,0
+IHD.US,D,20230420,000000,5.19,5.2098,5.175,5.19,57679,0
+IHD.US,D,20230421,000000,5.16,5.16,5.13,5.14,23595,0
+IHD.US,D,20230424,000000,5.13,5.16,5.13,5.14,19714,0
+IHD.US,D,20230425,000000,5.09,5.09,5.04,5.04,49544,0
+IHD.US,D,20230426,000000,5.06,5.1084,5.06,5.09,34304,0
+IHD.US,D,20230427,000000,5.08,5.12,5.08,5.11,34682,0
+IHD.US,D,20230428,000000,5.11,5.15,5.11,5.13,58268,0
+IHD.US,D,20230501,000000,5.1,5.16,5.1,5.15,25195,0
+IHD.US,D,20230502,000000,5.12,5.16,5.08,5.1,27349,0
+IHD.US,D,20230503,000000,5.09,5.13,5.08,5.1,213228,0
+IHD.US,D,20230504,000000,5.12,5.14,5.11,5.11,22189,0
+IHD.US,D,20230505,000000,5.16,5.18,5.1301,5.18,28098,0
+IHD.US,D,20230508,000000,5.18,5.21,5.18,5.18,44499,0
+IHD.US,D,20230509,000000,5.14,5.18,5.14,5.16,30726,0
+IHD.US,D,20230510,000000,5.15,5.18,5.14,5.15,37290,0
+IHD.US,D,20230511,000000,5.11,5.14,5.105,5.13,33447,0
+IHD.US,D,20230512,000000,5.11,5.11,5.08,5.09,33706,0
+IHD.US,D,20230515,000000,5.1,5.2,5.1,5.18,39778,0
+IHD.US,D,20230516,000000,5.17,5.17,5.11,5.13,99724,0
+IHD.US,D,20230517,000000,5.1,5.14,5.099,5.12,55730,0
+IHD.US,D,20230518,000000,5.09,5.13,5.09,5.1,42632,0
+IHD.US,D,20230519,000000,5.1,5.15,5.1,5.12,32281,0
+IHD.US,D,20230522,000000,5.12,5.18,5.12,5.16,28044,0
+IHD.US,D,20230523,000000,5.13,5.15,5.1,5.1,38506,0
+IHD.US,D,20230524,000000,5.07,5.12,5.06,5.06,31653,0
+IHD.US,D,20230525,000000,5.07,5.0998,5.04,5.05,21703,0
+IHD.US,D,20230526,000000,5.11,5.11,5.05,5.11,33900,0
+IHD.US,D,20230530,000000,5.12,5.1399,5.04,5.07,32945,0
+IHD.US,D,20230531,000000,5.06,5.06,5,5.02,27916,0
+IHD.US,D,20230601,000000,5.01,5.095,5.01,5.09,16219,0
+IHD.US,D,20230602,000000,5.12,5.19,5.0796,5.17,34036,0
+IHD.US,D,20230605,000000,5.17,5.2,5.15,5.18,10005,0
+IHD.US,D,20230606,000000,5.16,5.23,5.16,5.21,8746,0
+IHD.US,D,20230607,000000,5.18,5.25,5.18,5.23,77924,0
+IHD.US,D,20230608,000000,5.21,5.25,5.21,5.24,14175,0
+IHD.US,D,20230609,000000,5.23,5.3,5.2052,5.28,28261,0
+IHD.US,D,20230612,000000,5.26,5.31,5.26,5.3,16907,0
+IHD.US,D,20230613,000000,5.32,5.3958,5.32,5.35,39513,0
+IHD.US,D,20230614,000000,5.32,5.4,5.2378,5.38,21173,0
+IHD.US,D,20230615,000000,5.39,5.45,5.39,5.45,19504,0
+IHD.US,D,20230616,000000,5.43,5.45,5.4,5.4,17343,0
+IHD.US,D,20230620,000000,5.38,5.4417,5.26,5.28,37358,0
+IHD.US,D,20230621,000000,5.26,5.27,5.25,5.26,26681,0
+IHD.US,D,20230622,000000,5.24,5.27,5.235,5.25,22004,0
+IHD.US,D,20230623,000000,5.21,5.21,5.16,5.18,39748,0
+IHD.US,D,20230626,000000,5.18,5.22,5.18,5.18,31092,0
+IHD.US,D,20230627,000000,5.2,5.25,5.2,5.23,28661,0
+IHD.US,D,20230628,000000,5.22,5.238,5.2,5.22,16244,0
+IHD.US,D,20230629,000000,5.19,5.2079,5.1771,5.2,12677,0
+IHD.US,D,20230630,000000,5.22,5.2529,5.21,5.22,29631,0
+IHD.US,D,20230703,000000,5.14,5.18,5.14,5.17,21799,0
+IHD.US,D,20230705,000000,5.12,5.15,5.09,5.14,33073,0
+IHD.US,D,20230706,000000,5.1,5.155,5.06,5.07,47989,0
+IHD.US,D,20230707,000000,5.06,5.15,5.06,5.1,35959,0
+IHD.US,D,20230710,000000,5.02,5.094,5.02,5.03,51149,0
+IHD.US,D,20230711,000000,5.05,5.17,5.05,5.14,41433,0
+IHD.US,D,20230712,000000,5.21,5.25,5.202,5.25,36324,0
+IHD.US,D,20230713,000000,5.28,5.31,5.26,5.31,21153,0
+IHD.US,D,20230714,000000,5.3,5.34,5.2625,5.34,54884,0
+IHD.US,D,20230717,000000,5.35,5.37,5.3,5.32,39428,0
+IHD.US,D,20230718,000000,5.27,5.37,5.27,5.29,49006,0
+IHD.US,D,20230719,000000,5.3,5.3271,5.29,5.3,12173,0
+IHD.US,D,20230720,000000,5.28,5.28,5.25,5.26,21894,0
+IHD.US,D,20230721,000000,5.25,5.2851,5.25,5.26,19056,0
+IHD.US,D,20230724,000000,5.27,5.33,5.26,5.29,23976,0
+IHD.US,D,20230725,000000,5.31,5.35,5.3,5.3,92626,0
+IHD.US,D,20230726,000000,5.29,5.38,5.29,5.33,32612,0
+IHD.US,D,20230727,000000,5.33,5.34,5.31,5.32,38910,0
+IHD.US,D,20230728,000000,5.37,5.45,5.37,5.45,33987,0
+IHD.US,D,20230731,000000,5.43,5.47,5.41,5.42,40594,0
+IHD.US,D,20230801,000000,5.4,5.44,5.38,5.4,34551,0
+IHD.US,D,20230802,000000,5.31,5.32,5.18,5.31,33213,0
+IHD.US,D,20230803,000000,5.29,5.29,5.24,5.26,20395,0
+IHD.US,D,20230804,000000,5.28,5.3,5.22,5.28,40953,0
+IHD.US,D,20230807,000000,5.28,5.28,5.21,5.23,43597,0
+IHD.US,D,20230808,000000,5.15,5.189,5.13,5.14,180361,0
+IHD.US,D,20230809,000000,5.15,5.19,5.15,5.17,23132,0
+IHD.US,D,20230810,000000,5.18,5.2491,5.1549,5.17,42261,0
+IHD.US,D,20230811,000000,5.13,5.191,5.13,5.18,22256,0
+IHD.US,D,20230814,000000,5.15,5.1999,5.14,5.14,44370,0
+IHD.US,D,20230815,000000,5.11,5.115,5.1,5.1,24720,0
+IHD.US,D,20230816,000000,5.08,5.0999,5.055,5.06,22327,0
+IHD.US,D,20230817,000000,5.1,5.1199,5.05,5.06,32700,0
+IHD.US,D,20230818,000000,5.05,5.05,5.02,5.02,40737,0
+IHD.US,D,20230821,000000,4.99,5.0243,4.99,5,20901,0
+IHD.US,D,20230822,000000,5.02,5.05,5.02,5.05,17690,0
+IHD.US,D,20230823,000000,5.05,5.0935,5.05,5.07,12362,0
+IHD.US,D,20230824,000000,5.09,5.1,5.06,5.07,21782,0
+IHD.US,D,20230825,000000,5.06,5.06,5.02,5.04,31014,0
+IHD.US,D,20230828,000000,5.07,5.12,5.07,5.1,11001,0
+IHD.US,D,20230829,000000,5.1,5.14,5.09,5.13,38092,0
+IHD.US,D,20230830,000000,5.13,5.14,5.1047,5.12,52743,0
+IHD.US,D,20230831,000000,5.11,5.11,5.09,5.09,63074,0
+IHD.US,D,20230901,000000,5.12,5.1987,5.09,5.09,52763,0
+IHD.US,D,20230905,000000,5.08,5.08,5.04,5.05,48730,0
+IHD.US,D,20230906,000000,5.05,5.055,5.02,5.02,61123,0
+IHD.US,D,20230907,000000,5,5.01,4.98,4.98,74700,0
+IHD.US,D,20230908,000000,4.98,5.0224,4.98,4.99,111303,0
+IHD.US,D,20230911,000000,5.03,5.09,5.03,5.09,79130,0
+IHD.US,D,20230912,000000,5.07,5.075,5.04,5.06,43822,0
+IHD.US,D,20230913,000000,5.05,5.0656,5.04,5.06,45301,0
+IHD.US,D,20230914,000000,5.07,5.11,5.07,5.105,25429,0
+IHD.US,D,20230915,000000,5.08,5.13,5.08,5.12,19726,0
+IHD.US,D,20230918,000000,5.1,5.1077,5.07,5.09,24742,0
+IHD.US,D,20230919,000000,5.08,5.08,5.0579,5.07,20393,0
+IHD.US,D,20230920,000000,5.07,5.095,5.07,5.07,20836,0
+IHD.US,D,20230921,000000,5.01,5.03,5,5,22293,0
+IHD.US,D,20230922,000000,5.01,5.0875,5.01,5.02,40093,0
+IHD.US,D,20230925,000000,5.01,5.01,4.99,5,49466,0
+IHD.US,D,20230926,000000,4.97,5.0092,4.93,4.94,22937,0
+IHD.US,D,20230927,000000,4.96,4.96,4.91,4.92,26310,0
+IHD.US,D,20230928,000000,4.9,5,4.89,4.92,31529,0
+IHD.US,D,20230929,000000,4.96,4.97,4.93,4.93,6291,0
+IHD.US,D,20231002,000000,4.8,4.89,4.62,4.78,55795,0
+IHD.US,D,20231003,000000,4.73,4.78,4.73,4.73,74290,0
+IHD.US,D,20231004,000000,4.7,4.71,4.67,4.67,73582,0
+IHD.US,D,20231005,000000,4.65,4.68,4.64,4.66,57989,0
+IHD.US,D,20231006,000000,4.64,4.7199,4.64,4.7,35247,0
+IHD.US,D,20231009,000000,4.68,4.701,4.67,4.68,81371,0
+IHD.US,D,20231010,000000,4.7,4.7777,4.7,4.769,120244,0
+IHD.US,D,20231011,000000,4.78,4.821,4.78,4.79,112275,0
+IHD.US,D,20231012,000000,4.8,4.82,4.78,4.82,103783,0
+IHD.US,D,20231013,000000,4.82,4.8342,4.77,4.83,52796,0
+IHD.US,D,20231016,000000,4.83,4.8499,4.7815,4.81,55847,0
+IHD.US,D,20231017,000000,4.76,4.82,4.75,4.78,28130,0
+IHD.US,D,20231018,000000,4.74,4.75,4.6601,4.74,53255,0
+IHD.US,D,20231019,000000,4.71,4.71,4.6601,4.68,134552,0
+IHD.US,D,20231020,000000,4.65,4.694,4.64,4.67,41035,0
+IHD.US,D,20231023,000000,4.62,4.63,4.6,4.61,63588,0
+IHD.US,D,20231024,000000,4.61,4.66,4.6,4.62,57149,0
+IHD.US,D,20231025,000000,4.6,4.6,4.55,4.57,50373,0
+IHD.US,D,20231026,000000,4.53,4.6198,4.49,4.52,79081,0
+IHD.US,D,20231027,000000,4.55,4.58,4.55,4.55,66425,0
+IHD.US,D,20231030,000000,4.59,4.61,4.59,4.59,30145,0
+IHD.US,D,20231031,000000,4.57,4.5887,4.54,4.56,42694,0
+IHD.US,D,20231101,000000,4.54,4.6,4.54,4.58,67630,0
+IHD.US,D,20231102,000000,4.62,4.676,4.62,4.66,42248,0
+IHD.US,D,20231103,000000,4.71,4.7687,4.7,4.76,60848,0
+IHD.US,D,20231106,000000,4.79,4.81,4.7633,4.79,47592,0
+IHD.US,D,20231107,000000,4.79,4.8,4.75,4.8,20168,0
+IHD.US,D,20231108,000000,4.79,4.8,4.78,4.79,23703,0
+IHD.US,D,20231109,000000,4.79,4.8,4.78,4.79,36816,0
+IHD.US,D,20231110,000000,4.78,4.83,4.78,4.81,14538,0
+IHD.US,D,20231113,000000,4.83,4.8479,4.82,4.83,16370,0
+IHD.US,D,20231114,000000,4.84,4.94,4.84,4.91,41805,0
+IHD.US,D,20231115,000000,4.95,5,4.95,4.98,46359,0
+IHD.US,D,20231116,000000,4.95,5,4.93,4.94,40514,0
+IHD.US,D,20231117,000000,4.95,5,4.95,4.97,16072,0
+IHD.US,D,20231120,000000,4.99,5.04,4.99,5.03,25308,0
+IHD.US,D,20231121,000000,5.02,5.03,4.96,4.96,30706,0
+IHD.US,D,20231122,000000,4.96,4.98,4.96,4.98,31112,0
+IHD.US,D,20231124,000000,4.94,4.98,4.94,4.95,20603,0
+IHD.US,D,20231127,000000,4.91,4.9599,4.89,4.95,53741,0
+IHD.US,D,20231128,000000,4.97,5,4.97,5,40141,0
+IHD.US,D,20231129,000000,4.99,5.014,4.97,4.97,49262,0
+IHD.US,D,20231130,000000,5,5,4.965,4.98,67836,0
+IHD.US,D,20231201,000000,4.974,5.02,4.97,5,43733,0
+IHD.US,D,20231204,000000,4.98,4.9802,4.94,4.95,29673,0
+IHD.US,D,20231205,000000,4.93,4.9608,4.93,4.95,53726,0
+IHD.US,D,20231206,000000,4.98,4.994,4.95,4.96,29796,0
+IHD.US,D,20231207,000000,4.98,4.99,4.97,4.99,10667,0
+IHD.US,D,20231208,000000,4.97,4.98,4.94,4.94,25975,0
+IHD.US,D,20231211,000000,4.96,5.01,4.96,5.0016,42441,0
+IHD.US,D,20231212,000000,5.01,5.01,4.91,5,54687,0
+IHD.US,D,20231213,000000,5,5.06,4.91,5.06,65049,0
+IHD.US,D,20231214,000000,5.1,5.13,5.1,5.11,37648,0
+IHD.US,D,20231215,000000,5.14,5.15,5.1062,5.11,26117,0
+IHD.US,D,20231218,000000,5.12,5.14,5.105,5.12,25623,0
+IHD.US,D,20231219,000000,5.14,5.15,5.1,5.1,30560,0
+IHD.US,D,20231220,000000,5.09,5.12,5.0752,5.09,63318,0
+IHD.US,D,20231221,000000,5.13,5.15,5.11,5.14,89667,0
+IHD.US,D,20231222,000000,5.12,5.15,5.1,5.13,28742,0
+IHD.US,D,20231226,000000,5.13,5.2,5.13,5.17,48008,0
+IHD.US,D,20231227,000000,5.17,5.25,5.17,5.21,41099,0
+IHD.US,D,20231228,000000,5.08,5.2,5.04,5.14,47363,0
+IHD.US,D,20231229,000000,5.14,5.31,5.14,5.29,75638,0
+IHD.US,D,20240102,000000,5.12,5.2396,5.12,5.18,48048,0
+IHD.US,D,20240103,000000,5.06,5.11,5.01,5.06,77126,0
+IHD.US,D,20240104,000000,5.01,5.055,5.01,5.04,25021,0
+IHD.US,D,20240105,000000,5.05,5.11,5.05,5.09,18107,0
+IHD.US,D,20240108,000000,5.08,5.08,5.02,5.06,19389,0
+IHD.US,D,20240109,000000,5.02,5.03,5,5,11299,0
+IHD.US,D,20240110,000000,5,5.04,4.98,5,23595,0
+IHD.US,D,20240111,000000,5.03,5.07,5,5.02,14843,0
+IHD.US,D,20240112,000000,5.06,5.09,5.0409,5.09,20724,0
+IHD.US,D,20240116,000000,5.02,5.0504,5.01,5.01,35134,0
+IHD.US,D,20240117,000000,4.97,5.04,4.91,4.94,32040,0
+IHD.US,D,20240118,000000,4.94,4.95,4.92,4.92,26786,0
+IHD.US,D,20240119,000000,4.93,4.99,4.92,4.99,29886,0
+IHD.US,D,20240122,000000,4.98,4.98,4.93,4.95,18601,0
+IHD.US,D,20240123,000000,4.93,4.945,4.9,4.92,15108,0
+IHD.US,D,20240124,000000,4.99,4.997,4.98,4.98,22772,0
+IHD.US,D,20240125,000000,5,5.02,4.99,5.01,28262,0
+IHD.US,D,20240126,000000,4.99,5.02,4.99,5.01,10949,0
+IHD.US,D,20240129,000000,5.03,5.07,5.011,5.07,31501,0
+IHD.US,D,20240130,000000,5,5.11,4.99,5.09,34961,0
+IHD.US,D,20240131,000000,5.06,5.075,5.04,5.04,15589,0
+IHD.US,D,20240201,000000,5.08,5.08,5.04,5.08,21242,0
+IHD.US,D,20240202,000000,5.02,5.06,5.01,5.01,23977,0
+IHD.US,D,20240205,000000,5.03,5.08,5.03,5.08,32968,0
+IHD.US,D,20240206,000000,5.15,5.22,5.1451,5.2,14633,0
+IHD.US,D,20240207,000000,5.22,5.225,5.18,5.2,21389,0
+IHD.US,D,20240208,000000,5.14,5.21,5.14,5.15,15256,0
+IHD.US,D,20240209,000000,5.19,5.1999,5.1285,5.17,13343,0
+IHD.US,D,20240212,000000,5.18,5.23,5.18,5.21,30908,0
+IHD.US,D,20240213,000000,5.16,5.16,5.09,5.11,15378,0
+IHD.US,D,20240214,000000,5.17,5.2,5.167,5.19,12779,0
+IHD.US,D,20240215,000000,5.2,5.2099,5.16,5.1932,47122,0
+IHD.US,D,20240216,000000,5.22,5.22,5.17,5.2,37933,0
+IHD.US,D,20240220,000000,5.19,5.22,5.1806,5.19,26456,0
+IHD.US,D,20240221,000000,5.2,5.2174,5.19,5.2,11033,0
+IHD.US,D,20240222,000000,5.26,5.26,5.22,5.22,95976,0
+IHD.US,D,20240223,000000,5.24,5.26,5.22,5.22,17177,0
+IHD.US,D,20240226,000000,5.23,5.23,5.19,5.2,14696,0
+IHD.US,D,20240227,000000,5.21,5.23,5.21,5.21,5769,0
+IHD.US,D,20240228,000000,5.19,5.19,5.16,5.18,11054,0
+IHD.US,D,20240229,000000,5.19,5.2,5.17,5.17,5591,0
+IHD.US,D,20240301,000000,5.21,5.25,5.2,5.23,20401,0
+IHD.US,D,20240304,000000,5.24,5.2499,5.21,5.21,3867,0
+IHD.US,D,20240305,000000,5.19,5.2381,5.19,5.2,6956,0
+IHD.US,D,20240306,000000,5.26,5.271,5.18,5.2,101835,0
+IHD.US,D,20240307,000000,5.2,5.25,5.2,5.23,13715,0
+IHD.US,D,20240308,000000,5.24,5.275,5.24,5.27,15736,0
+IHD.US,D,20240311,000000,5.28,5.31,5.2718,5.29,19553,0
+IHD.US,D,20240312,000000,5.33,5.36,5.3123,5.35,18296,0
+IHD.US,D,20240313,000000,5.33,5.35,5.29,5.34,61845,0
+IHD.US,D,20240314,000000,5.37,5.37,5.3,5.3,7418,0
+IHD.US,D,20240315,000000,5.29,5.3,5.26,5.27,12426,0
+IHD.US,D,20240318,000000,5.25,5.29,5.25,5.28,8665,0
+IHD.US,D,20240319,000000,5.27,5.27,5.2096,5.23,24741,0
+IHD.US,D,20240320,000000,5.21,5.2375,5.15,5.231,70162,0
+IHD.US,D,20240321,000000,5.27,5.28,5.25,5.28,24773,0
+IHD.US,D,20240322,000000,5.27,5.28,5.2501,5.28,35675,0
+IHD.US,D,20240325,000000,5.3,5.3,5.23,5.23,36755,0
+IHD.US,D,20240326,000000,5.27,5.27,5.2317,5.24,7881,0
+IHD.US,D,20240327,000000,5.23,5.27,5.23,5.24,92938,0
+IHD.US,D,20240328,000000,5.28,5.295,5.2618,5.27,50081,0
+IHD.US,D,20240401,000000,5.24,5.24,5.18,5.21,54850,0
+IHD.US,D,20240402,000000,5.19,5.22,5.19,5.19,11292,0
+IHD.US,D,20240403,000000,5.21,5.22,5.19,5.21,11777,0
+IHD.US,D,20240404,000000,5.24,5.255,5.15,5.15,36052,0
+IHD.US,D,20240405,000000,5.17,5.19,5.16,5.17,7491,0
+IHD.US,D,20240408,000000,5.16,5.21,5.16,5.19,18705,0
+IHD.US,D,20240409,000000,5.2,5.25,5.2,5.2218,22613,0
+IHD.US,D,20240410,000000,5.2,5.2,5.1598,5.17,12734,0
+IHD.US,D,20240411,000000,5.21,5.22,5.19,5.21,131614,0
+IHD.US,D,20240412,000000,5.17,5.17,5.11,5.15,81664,0
+IHD.US,D,20240415,000000,5.15,5.16,5.1,5.11,76202,0
+IHD.US,D,20240416,000000,5.1,5.1,5,5.07,59397,0
+IHD.US,D,20240417,000000,5.07,5.07,5.04,5.05,22673,0
+IHD.US,D,20240418,000000,5.08,5.08,5.05,5.05,15929,0
+IHD.US,D,20240419,000000,5.04,5.06,5.037,5.05,8359,0
+IHD.US,D,20240422,000000,5.09,5.1,5.04,5.1,386471,0
+IHD.US,D,20240423,000000,5.1,5.15,5.09,5.12,25016,0
+IHD.US,D,20240424,000000,5.17,5.1707,5.125,5.14,67403,0
+IHD.US,D,20240425,000000,5.1,5.14,5.1,5.13,50256,0
+IHD.US,D,20240426,000000,5.15,5.19,5.15,5.18,14545,0
+IHD.US,D,20240429,000000,5.19,5.22,5.19,5.21,18645,0
+IHD.US,D,20240430,000000,5.16,5.2077,5.16,5.175,25513,0
+IHD.US,D,20240501,000000,5.12,5.15,5.1199,5.12,36086,0
+IHD.US,D,20240502,000000,5.13,5.2129,5.13,5.19,36678,0
+IHD.US,D,20240503,000000,5.21,5.23,5.2,5.21,21948,0
+IHD.US,D,20240506,000000,5.23,5.27,5.23,5.24,80909,0
+IHD.US,D,20240507,000000,5.21,5.262,5.21,5.23,52518,0
+IHD.US,D,20240508,000000,5.22,5.25,5.22,5.24,27345,0
+IHD.US,D,20240509,000000,5.22,5.28,5.22,5.27,23897,0
+IHD.US,D,20240510,000000,5.28,5.29,5.27,5.27,38193,0
+IHD.US,D,20240513,000000,5.31,5.34,5.27,5.29,32156,0
+IHD.US,D,20240514,000000,5.29,5.34,5.29,5.34,53633,0
+IHD.US,D,20240515,000000,5.37,5.37,5.33,5.35,31330,0
+IHD.US,D,20240516,000000,5.33,5.37,5.325,5.365,27671,0
+IHD.US,D,20240517,000000,5.34,5.42,5.34,5.39,25706,0
+IHD.US,D,20240520,000000,5.41,5.42,5.4,5.42,22068,0
+IHD.US,D,20240521,000000,5.42,5.42,5.3899,5.42,103690,0
+IHD.US,D,20240522,000000,5.42,5.42,5.37,5.375,39028,0
+IHD.US,D,20240523,000000,5.4,5.415,5.33,5.33,22762,0
+IHD.US,D,20240524,000000,5.37,5.3704,5.32,5.33,22716,0
+IHD.US,D,20240528,000000,5.31,5.3597,5.31,5.31,72386,0
+IHD.US,D,20240529,000000,5.29,5.3299,5.21,5.21,22038,0
+IHD.US,D,20240530,000000,5.2,5.25,5.2,5.24,17243,0
+IHD.US,D,20240531,000000,5.23,5.24,5.21,5.24,34202,0
+IHD.US,D,20240603,000000,5.25,5.304,5.25,5.28,13480,0
+IHD.US,D,20240604,000000,5.21,5.245,5.1805,5.1877,41057,0
+IHD.US,D,20240605,000000,5.22,5.34,5.22,5.34,33781,0
+IHD.US,D,20240606,000000,5.33,5.33,5.29,5.3,26981,0
+IHD.US,D,20240607,000000,5.27,5.2999,5.25,5.25,45729,0
+IHD.US,D,20240610,000000,5.25,5.31,5.25,5.29,65485,0
+IHD.US,D,20240611,000000,5.29,5.3,5.26,5.27,5744,0
+IHD.US,D,20240612,000000,5.31,5.332,5.29,5.29,30803,0
+IHD.US,D,20240613,000000,5.31,5.3499,5.27,5.31,57481,0
+IHD.US,D,20240614,000000,5.33,5.39,5.28,5.29,33924,0
+IHD.US,D,20240617,000000,5.31,5.34,5.2801,5.34,35525,0
+IHD.US,D,20240618,000000,5.32,5.4099,5.32,5.33,31479,0
+IHD.US,D,20240620,000000,5.34,5.37,5.33,5.35,29443,0
+IHD.US,D,20240621,000000,5.36,5.37,5.29,5.33,30510,0
+IHD.US,D,20240624,000000,5.34,5.37,5.33,5.35,44685,0
+IHD.US,D,20240625,000000,5.35,5.35,5.31,5.31,32233,0
+IHD.US,D,20240626,000000,5.33,5.37,5.32,5.36,39915,0
+IHD.US,D,20240627,000000,5.36,5.4,5.34,5.34,18485,0
+IHD.US,D,20240628,000000,5.35,5.405,5.35,5.38,34334,0
+IHD.US,D,20240701,000000,5.36,5.4,5.36,5.4,53838,0
+IHD.US,D,20240702,000000,5.4,5.4,5.37,5.39,20797,0
+IHD.US,D,20240703,000000,5.4,5.4,5.3378,5.39,36490,0
+IHD.US,D,20240705,000000,5.4,5.42,5.39,5.41,36863,0
+IHD.US,D,20240708,000000,5.43,5.4348,5.19,5.41,37425,0
+IHD.US,D,20240709,000000,5.43,5.45,5.43,5.44,13775,0
+IHD.US,D,20240710,000000,5.45,5.47,5.4499,5.47,43136,0
+IHD.US,D,20240711,000000,5.5,5.51,5.43,5.43,83070,0
+IHD.US,D,20240712,000000,5.47,5.5,5.45,5.48,19633,0
+IHD.US,D,20240715,000000,5.46,5.51,5.4,5.44,70810,0
+IHD.US,D,20240716,000000,5.45,5.52,5.42,5.49,55696,0
+IHD.US,D,20240717,000000,5.46,5.49,5.3701,5.46,37749,0
+IHD.US,D,20240718,000000,5.46,5.48,5.43,5.43,58994,0
+IHD.US,D,20240719,000000,5.44,5.46,5.419,5.46,49196,0
+IHD.US,D,20240722,000000,5.48,5.48,5.41,5.41,46477,0
+IHD.US,D,20240723,000000,5.45,5.46,5.41,5.42,34752,0
+IHD.US,D,20240724,000000,5.42,5.43,5.3203,5.33,58656,0
+IHD.US,D,20240725,000000,5.33,5.385,5.26,5.26,35803,0
+IHD.US,D,20240726,000000,5.31,5.34,5.3,5.32,11795,0
+IHD.US,D,20240729,000000,5.33,5.39,5.31,5.36,80978,0
+IHD.US,D,20240730,000000,5.38,5.38,5.3135,5.3399,43280,0
+IHD.US,D,20240731,000000,5.4,5.454,5.4,5.43,58676,0
+IHD.US,D,20240801,000000,5.39,5.4,5.33,5.34,46051,0
+IHD.US,D,20240802,000000,5.29,5.39,5.26,5.36,18987,0
+IHD.US,D,20240805,000000,5.12,5.145,5.07,5.07,60490,0
+IHD.US,D,20240806,000000,5.13,5.19,5.12,5.19,21910,0
+IHD.US,D,20240807,000000,5.26,5.315,5.17,5.17,34688,0
+IHD.US,D,20240808,000000,5.24,5.29,5.23,5.29,23565,0
+IHD.US,D,20240809,000000,5.3,5.3,5.24,5.27,44999,0
+IHD.US,D,20240812,000000,5.31,5.32,5.294,5.31,23663,0
+IHD.US,D,20240813,000000,5.31,5.35,5.293,5.331,12220,0
+IHD.US,D,20240814,000000,5.35,5.35,5.32,5.34,21164,0
+IHD.US,D,20240815,000000,5.39,5.4299,5.36,5.37,35839,0
+IHD.US,D,20240816,000000,5.36,5.44,5.36,5.4,54085,0
+IHD.US,D,20240819,000000,5.43,5.45,5.403,5.42,35620,0
+IHD.US,D,20240820,000000,5.43,5.43,5.39,5.41,10572,0
+IHD.US,D,20240821,000000,5.4,5.45,5.34,5.43,16022,0
+IHD.US,D,20240822,000000,5.45,5.45,5.375,5.43,90203,0
+IHD.US,D,20240823,000000,5.45,5.4799,5.4133,5.46,38070,0
+IHD.US,D,20240826,000000,5.47,5.47,5.44,5.47,31717,0
+IHD.US,D,20240827,000000,5.47,5.47,5.44,5.46,14164,0
+IHD.US,D,20240828,000000,5.46,5.48,5.32,5.43,42827,0
+IHD.US,D,20240829,000000,5.47,5.47,5.4101,5.42,18794,0
+IHD.US,D,20240830,000000,5.47,5.48,5.43,5.438,39145,0
+IHD.US,D,20240903,000000,5.36,5.3695,5.2931,5.34,37131,0
+IHD.US,D,20240904,000000,5.3,5.31,5.2658,5.28,52634,0
+IHD.US,D,20240905,000000,5.31,5.32,5.29,5.29,27011,0
+IHD.US,D,20240906,000000,5.3,5.3096,5.2477,5.2477,25279,0
+IHD.US,D,20240909,000000,5.16,5.2582,5.15,5.24,83952,0
+IHD.US,D,20240910,000000,5.22,5.22,5.18,5.18,18441,0
+IHD.US,D,20240911,000000,5.18,5.23,5.18,5.22,47669,0
+IHD.US,D,20240912,000000,5.22,5.249,5.21,5.23,32195,0
+IHD.US,D,20240913,000000,5.26,5.29,5.24,5.25,241890,0
+IHD.US,D,20240916,000000,5.29,5.32,5.27,5.27,28022,0
+IHD.US,D,20240917,000000,5.31,5.32,5.28,5.28,21886,0
+IHD.US,D,20240918,000000,5.28,5.32,5.26,5.28,20147,0
+IHD.US,D,20240919,000000,5.36,5.38,5.25,5.35,55196,0
+IHD.US,D,20240920,000000,5.36,5.4299,5.331,5.331,15997,0
+IHD.US,D,20240923,000000,5.38,5.44,5.37,5.4,45546,0
+IHD.US,D,20240924,000000,5.47,5.51,5.47,5.505,62588,0
+IHD.US,D,20240925,000000,5.5,5.5,5.44,5.44,53776,0
+IHD.US,D,20240926,000000,5.59,5.66,5.52,5.64,123373,0
+IHD.US,D,20240927,000000,5.64,5.8222,5.605,5.74,350473,0
+IHD.US,D,20240930,000000,5.71,5.74,5.69,5.705,64185,0
+IHD.US,D,20241001,000000,5.71,5.71,5.6424,5.65,191457,0
+IHD.US,D,20241002,000000,5.74,5.7402,5.69,5.7,52742,0
+IHD.US,D,20241003,000000,5.69,5.69,5.63,5.65,52142,0
+IHD.US,D,20241004,000000,5.7,5.7,5.64,5.6625,83279,0
+IHD.US,D,20241007,000000,5.7,5.715,5.64,5.69,60959,0
+IHD.US,D,20241008,000000,5.63,5.665,5.55,5.6,108298,0
+IHD.US,D,20241009,000000,5.6,5.6,5.54,5.56,87629,0
+IHD.US,D,20241010,000000,5.57,5.57,5.52,5.55,52052,0
+IHD.US,D,20241011,000000,5.56,5.6,5.56,5.59,46565,0
+IHD.US,D,20241014,000000,5.62,5.62,5.55,5.59,80901,0
+IHD.US,D,20241015,000000,5.58,5.5831,5.48,5.52,384465,0
+IHD.US,D,20241016,000000,5.52,5.55,5.52,5.55,43752,0
+IHD.US,D,20241017,000000,5.55,5.57,5.51,5.54,89562,0
+IHD.US,D,20241018,000000,5.6,5.6,5.56,5.565,25775,0
+IHD.US,D,20241021,000000,5.56,5.5999,5.54,5.54,365962,0
+IHD.US,D,20241022,000000,5.55,5.5899,5.5444,5.57,51134,0
+IHD.US,D,20241023,000000,5.56,5.56,5.495,5.4999,55990,0
+IHD.US,D,20241024,000000,5.5,5.52,5.49,5.51,31468,0
+IHD.US,D,20241025,000000,5.54,5.54,5.49,5.515,51603,0
+IHD.US,D,20241028,000000,5.52,5.52,5.48,5.49,55344,0
+IHD.US,D,20241029,000000,5.5,5.52,5.49,5.52,53185,0
+IHD.US,D,20241030,000000,5.49,5.5,5.45,5.46,98976,0
+IHD.US,D,20241031,000000,5.44,5.445,5.38,5.41,67939,0
+IHD.US,D,20241101,000000,5.38,5.39,5.35,5.36,54029,0
+IHD.US,D,20241104,000000,5.4,5.4,5.35,5.37,116902,0
+IHD.US,D,20241105,000000,5.41,5.41,5.38,5.4,84439,0
+IHD.US,D,20241106,000000,5.38,5.4,5.335,5.34,81360,0
+IHD.US,D,20241107,000000,5.37,5.439,5.364,5.43,100384,0
+IHD.US,D,20241108,000000,5.43,5.43,5.27,5.31,146371,0
+IHD.US,D,20241111,000000,5.305,5.33,5.28,5.28,51128,0
+IHD.US,D,20241112,000000,5.3036,5.3036,5.18,5.18,99714,0
+IHD.US,D,20241113,000000,5.195,5.21,5.15,5.17,71555,0
+IHD.US,D,20241114,000000,5.16,5.17,5.11,5.11,122249,0
+IHD.US,D,20241115,000000,5.1681,5.1681,5.1,5.11,65021,0
+IHD.US,D,20241118,000000,5.17,5.19,5.14,5.16,79805,0
+IHD.US,D,20241119,000000,5.1298,5.17,5.1298,5.16,44269,0
+IHD.US,D,20241120,000000,5.16,5.1688,5.13,5.135,56055,0
+IHD.US,D,20241121,000000,5.145,5.1626,5.08,5.09,124685,0
+IHD.US,D,20241122,000000,5.15,5.16,5.1,5.12,379155,0
+IHD.US,D,20241125,000000,5.193,5.1948,5.1555,5.18,54965,0
+IHD.US,D,20241126,000000,5.21,5.21,5.14,5.16,50219,0
+IHD.US,D,20241127,000000,5.2039,5.2039,5.17,5.18,57750,0
+IHD.US,D,20241129,000000,5.21,5.21,5.15,5.17,40045,0
+IHD.US,D,20241202,000000,5.11,5.1539,5.107,5.14,78908,0
+IHD.US,D,20241203,000000,5.18,5.18,5.12,5.14,46585,0
+IHD.US,D,20241204,000000,5.165,5.18,5.1541,5.16,53728,0
+IHD.US,D,20241205,000000,5.1677,5.2196,5.165,5.19,68526,0
+IHD.US,D,20241206,000000,5.21,5.21,5.19,5.2,26038,0
+IHD.US,D,20241209,000000,5.25,5.3,5.245,5.28,124809,0
+IHD.US,D,20241210,000000,5.265,5.27,5.15,5.15,97958,0
+IHD.US,D,20241211,000000,5.18,5.2,5.18,5.2,58722,0
+IHD.US,D,20241212,000000,5.2,5.2,5.1546,5.17,47941,0
+IHD.US,D,20241213,000000,5.2,5.2,5.15,5.17,61011,0
+IHD.US,D,20241216,000000,5.1501,5.1755,5.15,5.15,70856,0
+IHD.US,D,20241217,000000,5.15,5.16,5.13,5.15,79678,0
+IHD.US,D,20241218,000000,5.1438,5.18,5.04,5.07,98195,0
+IHD.US,D,20241219,000000,5.09,5.15,5.07,5.08,52403,0
+IHD.US,D,20241220,000000,5.1,5.12,5.1,5.12,113810,0
+IHD.US,D,20241223,000000,5.1326,5.19,5.0502,5.16,53526,0
+IHD.US,D,20241224,000000,5.2,5.24,5.18,5.24,66871,0
+IHD.US,D,20241226,000000,5.25,5.25,5.15,5.16,215700,0
+IHD.US,D,20241227,000000,5.13,5.16,5.11,5.15,46810,0
+IHD.US,D,20241230,000000,5.1,5.1,5.05,5.05,58424,0
+IHD.US,D,20241231,000000,5.0612,5.09,5.01,5.01,77530,0
+IHD.US,D,20250102,000000,5.05,5.09,5.05,5.09,35835,0
+IHD.US,D,20250103,000000,5.13,5.13,5.08,5.08,49790,0
+IHD.US,D,20250106,000000,5.1371,5.155,5.1173,5.14,62804,0
+IHD.US,D,20250107,000000,5.145,5.17,5.09,5.11,51014,0
+IHD.US,D,20250108,000000,5.09,5.1,5.03,5.06,121231,0
+IHD.US,D,20250110,000000,5,5.01,4.96,4.96,78428,0
+IHD.US,D,20250113,000000,5.0148,5.0148,4.945,4.97,45217,0
+IHD.US,D,20250114,000000,4.99,5.04,4.99,5.01,68165,0
+IHD.US,D,20250115,000000,5.0448,5.099,5.03,5.04,90565,0
+IHD.US,D,20250116,000000,5.075,5.1,5.01,5.02,181408,0
+IHD.US,D,20250117,000000,5.08,5.08,5.06,5.08,71532,0
+IHD.US,D,20250121,000000,5.1,5.14,5.095,5.12,105640,0
+IHD.US,D,20250122,000000,5.14,5.17,5.13,5.17,65659,0
+IHD.US,D,20250123,000000,5.17,5.17,5.13,5.16,60107,0
+IHD.US,D,20250124,000000,5.17,5.2,5.15,5.19,85884,0
+IHD.US,D,20250127,000000,5.15,5.17,5.11,5.13,101478,0
+IHD.US,D,20250128,000000,5.15,5.15,5.13,5.14,87291,0
+IHD.US,D,20250129,000000,5.16,5.1698,5.13,5.13,103954,0
+IHD.US,D,20250130,000000,5.1765,5.22,5.16,5.21,98823,0
+IHD.US,D,20250131,000000,5.245,5.245,5.17,5.17,93560,0
+IHD.US,D,20250203,000000,5.1,5.15,5.06,5.13,42502,0
+IHD.US,D,20250204,000000,5.13,5.2,5.0569,5.19,81803,0
+IHD.US,D,20250205,000000,5.19,5.2,5.175,5.18,64516,0
+IHD.US,D,20250206,000000,5.16,5.1999,5.16,5.16,169772,0
+IHD.US,D,20250207,000000,5.16,5.23,5.16,5.2,68422,0
+IHD.US,D,20250210,000000,5.23,5.252,5.19,5.2286,73319,0
+IHD.US,D,20250211,000000,5.23,5.23,5.2,5.205,44575,0
+IHD.US,D,20250212,000000,5.21,5.27,5.205,5.25,144610,0
+IHD.US,D,20250213,000000,5.2192,5.25,5.21,5.24,89586,0
+IHD.US,D,20250214,000000,5.27,5.28,5.26,5.26,84139,0
+IHD.US,D,20250218,000000,5.2955,5.35,5.29,5.34,130191,0
+IHD.US,D,20250219,000000,5.34,5.42,5.33,5.4,318398,0
+IHD.US,D,20250220,000000,5.4,5.53,5.37,5.5,231428,0
+IHD.US,D,20250221,000000,5.5396,5.5396,5.41,5.42,187897,0
+IHD.US,D,20250224,000000,5.4725,5.4725,5.38,5.41,67695,0
+IHD.US,D,20250225,000000,5.43,5.43,5.4,5.41,30647,0
+IHD.US,D,20250226,000000,5.47,5.49,5.44,5.48,108169,0
+IHD.US,D,20250227,000000,5.46,5.479,5.39,5.39,33691,0
+IHD.US,D,20250228,000000,5.4,5.4,5.3085,5.34,46251,0
+IHD.US,D,20250303,000000,5.345,5.3452,5.23,5.27,77299,0
+IHD.US,D,20250304,000000,5.2491,5.282,5.22,5.24,64104,0
+IHD.US,D,20250305,000000,5.3,5.39,5.28,5.39,52110,0
+IHD.US,D,20250306,000000,5.31,5.42,5.31,5.38,48318,0
+IHD.US,D,20250307,000000,5.4,5.45,5.38,5.45,53731,0
+IHD.US,D,20250310,000000,5.39,5.43,5.3367,5.34,64531,0
+IHD.US,D,20250311,000000,5.34,5.38,5.32,5.35,61162,0
+IHD.US,D,20250312,000000,5.35,5.39,5.3,5.32,51400,0
+IHD.US,D,20250313,000000,5.36,5.365,5.31,5.34,29746,0
+IHD.US,D,20250314,000000,5.35,5.39,5.31,5.36,68272,0
+IHD.US,D,20250317,000000,5.37,5.45,5.37,5.41,93855,0
+IHD.US,D,20250318,000000,5.4422,5.4422,5.33,5.36,117947,0
+IHD.US,D,20250319,000000,5.39,5.41,5.36,5.36,40145,0
+IHD.US,D,20250320,000000,5.31,5.35,5.3,5.32,44776,0
+IHD.US,D,20250321,000000,5.35,5.35,5.28,5.29,54686,0
+IHD.US,D,20250324,000000,5.3731,5.3731,5.31,5.37,49295,0
+IHD.US,D,20250325,000000,5.37,5.37,5.32,5.32,35872,0
+IHD.US,D,20250326,000000,5.35,5.36,5.31,5.36,25091,0
+IHD.US,D,20250327,000000,5.3697,5.39,5.33,5.37,27668,0
+IHD.US,D,20250328,000000,5.3648,5.3999,5.31,5.31,39827,0
+IHD.US,D,20250331,000000,5.3225,5.35,5.27,5.34,29175,0
+IHD.US,D,20250401,000000,5.2985,5.2985,5.26,5.26,20381,0
+IHD.US,D,20250402,000000,5.275,5.2899,5.25,5.28,35664,0
+IHD.US,D,20250403,000000,5.105,5.2,5.09,5.14,85421,0
+IHD.US,D,20250404,000000,5.07,5.07,4.84,4.85,75858,0
+IHD.US,D,20250407,000000,4.7513,4.7662,4.54,4.62,136084,0
+IHD.US,D,20250408,000000,4.7,4.82,4.62,4.63,96201,0
+IHD.US,D,20250409,000000,4.66,4.91,4.62,4.88,76704,0
+IHD.US,D,20250410,000000,4.89,4.977,4.74,4.76,183326,0
+IHD.US,D,20250411,000000,4.895,4.9,4.78,4.9,259729,0
+IHD.US,D,20250414,000000,4.913,4.954,4.896,4.93,61329,0
+IHD.US,D,20250415,000000,4.92,4.9683,4.92,4.93,81359,0
+IHD.US,D,20250416,000000,4.9599,4.9599,4.85,4.9,60002,0
+IHD.US,D,20250417,000000,4.94,4.97,4.93,4.95,19120,0
+IHD.US,D,20250421,000000,4.97,5.0204,4.91,4.93,39512,0
+IHD.US,D,20250422,000000,4.9828,5.03,4.9806,5.03,39743,0
+IHD.US,D,20250423,000000,5.065,5.14,5.06,5.1,83659,0
+IHD.US,D,20250424,000000,5.0707,5.1891,5.0707,5.1708,30687,0
+IHD.US,D,20250425,000000,5.175,5.175,5.12,5.15,52725,0
+IHD.US,D,20250428,000000,5.15,5.19,5.139,5.18,55385,0
+IHD.US,D,20250429,000000,5.29,5.29,5.17,5.18,30345,0
+IHD.US,D,20250430,000000,5.18,5.23,5.155,5.23,54160,0
+IHD.US,D,20250501,000000,5.22,5.22,5.14,5.19,23932,0
+IHD.US,D,20250502,000000,5.2,5.33,5.16,5.3,95049,0
+IHD.US,D,20250505,000000,5.2834,5.31,5.26,5.26,14964,0
+IHD.US,D,20250506,000000,5.26,5.2681,5.22,5.25,48151,0
+IHD.US,D,20250507,000000,5.22,5.24,5.13,5.21,250497,0
+IHD.US,D,20250508,000000,5.23,5.26,5.2,5.25,86737,0
+IHD.US,D,20250509,000000,5.29,5.3,5.26,5.29,42850,0
+IHD.US,D,20250512,000000,5.36,5.45,5.34,5.42,111142,0
+IHD.US,D,20250513,000000,5.44,5.46,5.42,5.44,116548,0
+IHD.US,D,20250514,000000,5.4646,5.53,5.4646,5.53,100066,0
+IHD.US,D,20250515,000000,5.51,5.54,5.4622,5.51,219900,0
+IHD.US,D,20250516,000000,5.53,5.5368,5.495,5.52,46198,0
+IHD.US,D,20250519,000000,5.47,5.54,5.46,5.535,117126,0
+IHD.US,D,20250520,000000,5.49,5.56,5.49,5.555,267170,0
+IHD.US,D,20250521,000000,5.5765,5.62,5.4923,5.55,286063,0
+IHD.US,D,20250522,000000,5.5,5.585,5.48,5.55,87686,0
+IHD.US,D,20250523,000000,5.59,5.62,5.53,5.62,23990,0
+IHD.US,D,20250527,000000,5.58,5.66,5.55,5.65,105829,0
+IHD.US,D,20250528,000000,5.6128,5.67,5.61,5.645,39032,0
+IHD.US,D,20250529,000000,5.68,5.73,5.67,5.72,138831,0
+IHD.US,D,20250530,000000,5.69,5.71,5.63,5.6699,67777,0
+IHD.US,D,20250602,000000,5.5788,5.66,5.5788,5.65,25848,0
+IHD.US,D,20250603,000000,5.627,5.65,5.6,5.63,25668,0
+IHD.US,D,20250604,000000,5.65,5.69,5.62,5.68,31607,0
+IHD.US,D,20250605,000000,5.718,5.72,5.69,5.71,50029,0
+IHD.US,D,20250606,000000,5.71,5.73,5.69,5.73,44965,0
+IHD.US,D,20250609,000000,5.74,5.77,5.73,5.75,53167,0
+IHD.US,D,20250610,000000,5.75,5.78,5.75,5.78,106651,0
+IHD.US,D,20250611,000000,5.78,5.82,5.77,5.82,67439,0
+IHD.US,D,20250612,000000,5.79,5.82,5.78,5.78,32408,0
+IHD.US,D,20250613,000000,5.73,5.75,5.71,5.72,32989,0
+IHD.US,D,20250616,000000,5.74,5.81,5.74,5.81,72894,0
+IHD.US,D,20250617,000000,5.7816,5.7816,5.75,5.76,44305,0
+IHD.US,D,20250618,000000,5.75,5.7899,5.75,5.76,35654,0
+IHD.US,D,20250620,000000,5.76,5.76,5.73,5.74,29323,0
+IHD.US,D,20250623,000000,5.7255,5.76,5.6801,5.75,27261,0
+IHD.US,D,20250624,000000,5.7999,5.87,5.79,5.86,97411,0
+IHD.US,D,20250625,000000,5.88,5.89,5.85,5.89,31637,0
+IHD.US,D,20250626,000000,5.8967,5.93,5.89,5.92,60002,0
+IHD.US,D,20250627,000000,5.9221,5.96,5.91,5.95,132473,0
+IHD.US,D,20250630,000000,5.9684,5.97,5.92,5.94,93210,0
+IHD.US,D,20250701,000000,5.89,5.9177,5.82,5.89,142203,0
+IHD.US,D,20250702,000000,5.885,5.9,5.87,5.9,127937,0
+IHD.US,D,20250703,000000,5.914,5.9306,5.91,5.93,12676,0
+IHD.US,D,20250707,000000,5.92,5.92,5.87,5.88,50958,0
+IHD.US,D,20250708,000000,5.8837,5.899,5.84,5.84,102946,0
+IHD.US,D,20250709,000000,5.93,5.93,5.77,5.83,261522,0
+IHD.US,D,20250710,000000,5.89,5.89,5.84,5.87,47982,0
+IHD.US,D,20250711,000000,5.91,5.91,5.83,5.83,22453,0
+IHD.US,D,20250714,000000,5.83,5.86,5.81,5.86,65055,0
+IHD.US,D,20250715,000000,5.94,5.94,5.86,5.87,52418,0
+IHD.US,D,20250716,000000,5.85,5.88,5.85,5.87,45795,0
+IHD.US,D,20250717,000000,5.87,5.915,5.85,5.87,25099,0
+IHD.US,D,20250718,000000,5.87,5.905,5.85,5.88,84289,0
+IHD.US,D,20250721,000000,5.9369,5.9502,5.89,5.93,55736,0
+IHD.US,D,20250722,000000,5.93,5.93,5.91,5.92,50652,0
+IHD.US,D,20250723,000000,5.93,5.97,5.92,5.96,56160,0
+IHD.US,D,20250724,000000,5.95,5.99,5.9426,5.95,49993,0
+IHD.US,D,20250725,000000,5.9543,5.97,5.93,5.96,42983,0
+IHD.US,D,20250728,000000,5.9449,5.98,5.92,5.94,72748,0
+IHD.US,D,20250729,000000,5.91,5.95,5.89,5.9,25552,0
+IHD.US,D,20250730,000000,5.94,5.94,5.9,5.93,34760,0
+IHD.US,D,20250731,000000,5.93,5.96,5.88,5.9,28144,0
+IHD.US,D,20250801,000000,5.8135,5.84,5.79,5.79,52350,0
+IHD.US,D,20250804,000000,5.7905,5.82,5.78,5.8,39314,0
+IHD.US,D,20250805,000000,5.825,5.85,5.8,5.84,35899,0
+IHD.US,D,20250806,000000,5.815,5.84,5.81,5.83,10287,0
+IHD.US,D,20250807,000000,5.9096,5.91,5.85,5.91,30518,0
+IHD.US,D,20250808,000000,5.91,5.91,5.88,5.9,16835,0
+IHD.US,D,20250811,000000,5.9675,5.9675,5.905,5.93,71728,0
+IHD.US,D,20250812,000000,5.9258,5.955,5.75,5.95,58242,0
+IHD.US,D,20250813,000000,5.9718,5.99,5.96,5.97,179385,0
+IHD.US,D,20250814,000000,5.93,5.93,5.9,5.91,28565,0
+IHD.US,D,20250815,000000,5.93,5.9842,5.92,5.95,28188,0
+IHD.US,D,20250818,000000,5.9465,5.98,5.9465,5.96,38737,0
+IHD.US,D,20250819,000000,5.96,5.96,5.92,5.92,19272,0
+IHD.US,D,20250820,000000,5.9193,5.92,5.88,5.88,14578,0
+IHD.US,D,20250821,000000,5.8501,5.92,5.8501,5.91,25759,0
+IHD.US,D,20250822,000000,5.9508,6,5.92,5.97,59335,0
+IHD.US,D,20250825,000000,5.9878,5.99,5.97,5.99,62518,0
+IHD.US,D,20250826,000000,5.99,6,5.97,6,32283,0
+IHD.US,D,20250827,000000,5.955,5.98,5.93,5.95,46006,0
+IHD.US,D,20250828,000000,5.97,5.99,5.93,5.94,65202,0
+IHD.US,D,20250829,000000,5.98,5.98,5.93,5.97,30827,0
+IHD.US,D,20250902,000000,5.9156,5.9169,5.87,5.9169,34831,0
+IHD.US,D,20250903,000000,5.94,5.945,5.8441,5.93,58414,0
+IHD.US,D,20250904,000000,5.9129,5.9195,5.8893,5.89,23053,0
+IHD.US,D,20250905,000000,5.9445,5.98,5.94,5.98,45750,0
+IHD.US,D,20250908,000000,6,6,5.93,6,34524,0
+IHD.US,D,20250909,000000,5.9857,6.04,5.9566,5.99,79696,0
+IHD.US,D,20250910,000000,6.045,6.07,6.0292,6.06,89696,0
+IHD.US,D,20250911,000000,6.0754,6.11,6.07,6.09,77563,0
+IHD.US,D,20250912,000000,6.09,6.12,6.05,6.12,50675,0
+IHD.US,D,20250915,000000,6.12,6.12,6.0573,6.09,74460,0
+IHD.US,D,20250916,000000,6.114,6.12,6.07,6.07,119745,0
+IHD.US,D,20250917,000000,6.105,6.1555,6.08,6.13,70438,0
+IHD.US,D,20250918,000000,6.058,6.1599,6.058,6.13,35013,0
+IHD.US,D,20250919,000000,6.1408,6.17,6.13,6.17,39087,0
+IHD.US,D,20250922,000000,6.17,6.195,6.152,6.195,98193,0
+IHD.US,D,20250923,000000,6.19,6.2,6.18,6.1938,38534,0
+IHD.US,D,20250924,000000,6.19,6.22,6.17,6.21,35498,0
+IHD.US,D,20250925,000000,6.18,6.2,6.17,6.18,26634,0
+IHD.US,D,20250926,000000,6.2,6.2152,6.16,6.19,24752,0
+IHD.US,D,20250929,000000,6.21,6.2388,6.18,6.2,44887,0
+IHD.US,D,20250930,000000,6.25,6.27,6.22,6.2699,69849,0
+IHD.US,D,20251001,000000,6.2146,6.25,6.19,6.25,25359,0
+IHD.US,D,20251002,000000,6.27,6.29,6.19,6.19,39880,0
+IHD.US,D,20251003,000000,6.27,6.3,6.1906,6.29,52199,0
+IHD.US,D,20251006,000000,6.29,6.33,6.28,6.33,70334,0
+IHD.US,D,20251007,000000,6.35,6.44,6.3421,6.41,128581,0
+IHD.US,D,20251008,000000,6.4265,6.43,6.35,6.41,64274,0
+IHD.US,D,20251009,000000,6.4138,6.4182,6.33,6.36,42952,0
+IHD.US,D,20251010,000000,6.42,6.45,6.08,6.08,92944,0
+IHD.US,D,20251013,000000,6.2951,6.2951,6.13,6.19,68718,0
+IHD.US,D,20251014,000000,6.16,6.18,6.12,6.15,57873,0
+IHD.US,D,20251015,000000,6.2768,6.32,6.22,6.25,58593,0
+IHD.US,D,20251016,000000,6.3,6.35,6.27,6.3297,40761,0
+IHD.US,D,20251017,000000,6.32,6.32,6.2415,6.25,51223,0
+IHD.US,D,20251020,000000,6.26,6.35,6.25,6.33,31535,0
+IHD.US,D,20251021,000000,6.34,6.38,6.28,6.32,47382,0
+IHD.US,D,20251022,000000,6.33,6.39,6.32,6.33,26064,0
+IHD.US,D,20251023,000000,6.285,6.35,6.285,6.3,38395,0
+IHD.US,D,20251024,000000,6.3226,6.41,6.3226,6.38,47016,0
+IHD.US,D,20251027,000000,6.42,6.49,6.4163,6.46,72210,0
+IHD.US,D,20251028,000000,6.441,6.48,6.44,6.46,48140,0
+IHD.US,D,20251029,000000,6.47,6.49,6.45,6.45,49163,0
+IHD.US,D,20251030,000000,6.46,6.46,6.4,6.4,35339,0
+IHD.US,D,20251031,000000,6.44,6.4699,6.38,6.41,47955,0
+IHD.US,D,20251103,000000,6.37,6.3882,6.32,6.33,73206,0
+IHD.US,D,20251104,000000,6.36,6.3956,6.22,6.25,78152,0
+IHD.US,D,20251105,000000,6.26,6.296,6.2121,6.285,62097,0
+IHD.US,D,20251106,000000,6.3,6.31,6.21,6.22,38225,0
+IHD.US,D,20251107,000000,6.255,6.2715,6.15,6.23,59129,0
+IHD.US,D,20251110,000000,6.32,6.32,6.28,6.3,109167,0
+IHD.US,D,20251111,000000,6.31,6.34,6.29,6.34,137663,0
+IHD.US,D,20251112,000000,6.35,6.3799,6.29,6.29,43561,0
+IHD.US,D,20251113,000000,6.3,6.3056,6.22,6.25,34196,0
+IHD.US,D,20251114,000000,6.23,6.27,6.2,6.24,29127,0
+IHD.US,D,20251117,000000,6.2461,6.2754,6.2,6.2,43712,0
+IHD.US,D,20251118,000000,6.167,6.2,6.145,6.19,27932,0
+IHD.US,D,20251119,000000,6.18,6.18,6.1,6.13,57723,0
+IHD.US,D,20251120,000000,6.1886,6.2098,6.03,6.04,44494,0
+IHD.US,D,20251121,000000,6.01,6.11,5.93,6.01,46641,0
+IHD.US,D,20251124,000000,6.0101,6.07,6.01,6.05,66677,0
+IHD.US,D,20251125,000000,6.08,6.1,6.04,6.1,40668,0
+IHD.US,D,20251126,000000,6.13,6.1728,6.11,6.15,40190,0
+IHD.US,D,20251128,000000,6.235,6.26,6.18,6.24,30035,0
+IHD.US,D,20251201,000000,6.188,6.2,6.1115,6.2,27616,0
+IHD.US,D,20251202,000000,6.18,6.21,6.1495,6.18,26207,0
+IHD.US,D,20251203,000000,6.163,6.21,6.16,6.2,17657,0
+IHD.US,D,20251204,000000,6.2035,6.2175,6.16,6.17,14080,0
+IHD.US,D,20251205,000000,6.15,6.25,6.15,6.23,14427,0
+IHD.US,D,20251208,000000,6.2475,6.28,6.22,6.25,23685,0
+IHD.US,D,20251209,000000,6.248,6.25,6.22,6.247,20723,0
+IHD.US,D,20251210,000000,6.24,6.285,6.23,6.26,39481,0
+IHD.US,D,20251211,000000,6.19,6.23,6.19,6.23,59515,0
+IHD.US,D,20251212,000000,6.23,6.26,6.15,6.18,26078,0
+IHD.US,D,20251215,000000,6.2818,6.2818,6.1315,6.19,82936,0
+IHD.US,D,20251216,000000,6.21,6.22,6.16,6.16,27778,0
+IHD.US,D,20251217,000000,6.14,6.2015,6.14,6.16,36073,0
+IHD.US,D,20251218,000000,6.1848,6.24,6.1804,6.22,25471,0
+IHD.US,D,20251219,000000,6.265,6.3499,6.26,6.32,37841,0
+IHD.US,D,20251222,000000,6.32,6.361,6.22,6.22,43863,0
+IHD.US,D,20251223,000000,6.24,6.33,6.2,6.33,33820,0
+IHD.US,D,20251224,000000,6.3,6.3,6.24,6.26,43653,0
+IHD.US,D,20251226,000000,6.31,6.35,6.2735,6.35,49584,0
+IHD.US,D,20251229,000000,6.329,6.38,6.32,6.35,59745,0
+IHD.US,D,20251230,000000,6.31,6.35,6.29,6.31,37617,0
+IHD.US,D,20251231,000000,6.305,6.32,6.26,6.27,28363,0
+IHD.US,D,20260102,000000,6.3397,6.39,6.3301,6.39,99797,0
+IHD.US,D,20260105,000000,6.42,6.48,6.4045,6.44,88848,0
+IHD.US,D,20260106,000000,6.48,6.5108,6.46,6.47,97350,0
+IHD.US,D,20260107,000000,6.4534,6.54,6.445,6.45,68591,0
+IHD.US,D,20260108,000000,6.5,6.5384,6.45,6.5,64619,0
+IHD.US,D,20260109,000000,6.4999,6.555,6.48,6.53,80281,0
+IHD.US,D,20260112,000000,6.53,6.62,6.53,6.62,116114,0
+IHD.US,D,20260113,000000,6.62,6.67,6.62,6.67,120409,0
+IHD.US,D,20260114,000000,6.68,6.7,6.65,6.69,111770,0
+IHD.US,D,20260115,000000,6.69,6.78,6.69,6.77,188644,0
+IHD.US,D,20260116,000000,6.78,6.78,6.69,6.72,92679,0
+IHD.US,D,20260120,000000,6.7235,6.8,6.69,6.79,223594,0
+IHD.US,D,20260121,000000,6.81,6.8699,6.77,6.79,148312,0
+IHD.US,D,20260122,000000,6.84,6.8581,6.815,6.82,66917,0
+IHD.US,D,20260123,000000,6.84,6.97,6.761,6.93,164176,0
+IHD.US,D,20260126,000000,6.93,6.945,6.9,6.92,144129,0
+IHD.US,D,20260127,000000,6.97,7,6.96,7,154206,0
+IHD.US,D,20260128,000000,7.03,7.0699,7.01,7.01,112372,0
+IHD.US,D,20260129,000000,7.055,7.09,6.94,6.99,118083,0
+IHD.US,D,20260130,000000,6.965,6.965,6.86,6.87,121783,0
+IHD.US,D,20260202,000000,6.835,6.85,6.78,6.79,68527,0
+IHD.US,D,20260203,000000,6.83,6.8335,6.77,6.78,103314,0
+IHD.US,D,20260204,000000,6.81,6.8434,6.73,6.79,94724,0
+IHD.US,D,20260205,000000,6.83,7.04,6.75,6.84,190977,0
+IHD.US,D,20260206,000000,6.98,6.99,6.87,6.89,124472,0
+IHD.US,D,20260209,000000,6.925,7.02,6.9,7.02,119481,0
+IHD.US,D,20260210,000000,7.02,7.22,7.02,7.08,160466,0
+IHD.US,D,20260211,000000,7.2199,7.22,7.09,7.16,129189,0
+IHD.US,D,20260212,000000,7.2,7.21,7.11,7.14,90179,0
+IHD.US,D,20260213,000000,7.1345,7.14,7.05,7.08,171459,0
+IHD.US,D,20260217,000000,7.1,7.28,7.0711,7.13,304813,0
+IHD.US,D,20260218,000000,7.2,7.2,7.105,7.14,149173,0
diff --git a/daily/us/nyse stocks/1/iif.us.txt b/daily/us/nyse stocks/1/iif.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dd0cd4f463e3dfb15c78778216de27eab37e9be4
--- /dev/null
+++ b/daily/us/nyse stocks/1/iif.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IIF.US,D,20050225,000000,4.64064,4.64064,4.5817,4.63711,296728.60019603,0
+IIF.US,D,20050228,000000,4.78354,4.78354,4.66824,4.68031,402960.30561028,0
+IIF.US,D,20050301,000000,4.68031,4.73173,4.64423,4.73173,219446.92562999,0
+IIF.US,D,20050302,000000,4.72765,4.78354,4.70758,4.78354,216860.54789312,0
+IIF.US,D,20050303,000000,4.79512,4.89746,4.79512,4.86261,322060.06150818,0
+IIF.US,D,20050304,000000,4.82619,5.07094,4.82619,5.06741,540987.94211914,0
+IIF.US,D,20050307,000000,5.08361,5.10688,4.95206,5.00421,332398.19965706,0
+IIF.US,D,20050308,000000,5.01987,5.07901,5.01179,5.06741,400376.87699285,0
+IIF.US,D,20050309,000000,5.00421,5.01179,4.93232,4.98854,183517.80365944,0
+IIF.US,D,20050310,000000,4.98393,5.00421,4.79065,4.82253,240123.20192773,0
+IIF.US,D,20050311,000000,4.83371,4.95206,4.83371,4.88132,168528.9041753,0
+IIF.US,D,20050314,000000,4.91313,4.94107,4.89346,4.91313,119156.22129999,0
+IIF.US,D,20050315,000000,4.90506,4.93639,4.77498,4.79912,256405.29028031,0
+IIF.US,D,20050316,000000,4.79912,4.79912,4.60179,4.60538,248650.58074886,0
+IIF.US,D,20050317,000000,4.56245,4.66824,4.56245,4.63263,315600.01540488,0
+IIF.US,D,20050318,000000,4.67631,4.67631,4.5147,4.5147,304220.83809853,0
+IIF.US,D,20050321,000000,4.5183,4.5263,4.34917,4.4357,522378.99853922,0
+IIF.US,D,20050322,000000,4.38803,4.44695,4.36836,4.37996,279153.32297503,0
+IIF.US,D,20050323,000000,4.31742,4.33709,4.22261,4.29824,476369.78636961,0
+IIF.US,D,20050324,000000,4.37996,4.38389,4.29376,4.35723,217633.21718282,0
+IIF.US,D,20050328,000000,4.38389,4.45537,4.38389,4.4317,132596.83308533,0
+IIF.US,D,20050329,000000,4.4317,4.4317,4.30536,4.31342,296985.17358612,0
+IIF.US,D,20050330,000000,4.3415,4.37996,4.32149,4.37996,210142.45384003,0
+IIF.US,D,20050331,000000,4.38803,4.50623,4.38803,4.41617,356698.94372973,0
+IIF.US,D,20050401,000000,4.4947,4.57811,4.4947,4.56245,382024.50680302,0
+IIF.US,D,20050404,000000,4.61697,4.61697,4.56963,4.60179,103127.75721809,0
+IIF.US,D,20050405,000000,4.61338,4.65271,4.61338,4.63263,162061.48527343,0
+IIF.US,D,20050406,000000,4.64823,4.66071,4.63263,4.65271,123289.41217595,0
+IIF.US,D,20050407,000000,4.64423,4.64823,4.60179,4.64064,140608.11600686,0
+IIF.US,D,20050408,000000,4.60179,4.60538,4.48663,4.5183,119415.74380951,0
+IIF.US,D,20050411,000000,4.50623,4.50623,4.41169,4.43977,166197.62526882,0
+IIF.US,D,20050412,000000,4.47504,4.5183,4.41169,4.48663,182482.66274081,0
+IIF.US,D,20050413,000000,4.45537,4.4987,4.44695,4.45136,89427.622923235,0
+IIF.US,D,20050414,000000,4.45136,4.45136,4.28528,4.30536,267523.47051744,0
+IIF.US,D,20050415,000000,4.2581,4.2581,4.15874,4.16715,284063.60681981,0
+IIF.US,D,20050418,000000,4.13513,4.25362,4.0684,4.25362,331877.68007832,0
+IIF.US,D,20050419,000000,4.27768,4.40009,4.26968,4.39602,173695.76141017,0
+IIF.US,D,20050420,000000,4.44328,4.44328,4.25049,4.26615,219188.87768018,0
+IIF.US,D,20050421,000000,4.33709,4.37276,4.32149,4.36836,293371.02772919,0
+IIF.US,D,20050422,000000,4.4357,4.43977,4.3415,4.40009,220738.6399387,0
+IIF.US,D,20050425,000000,4.45537,4.48663,4.44328,4.48663,167234.24074716,0
+IIF.US,D,20050426,000000,4.45943,4.46296,4.37996,4.45537,127168.97878124,0
+IIF.US,D,20050427,000000,4.45537,4.45943,4.41169,4.44328,141643.25692548,0
+IIF.US,D,20050428,000000,4.37996,4.46296,4.3415,4.35723,165683.00392892,0
+IIF.US,D,20050429,000000,4.35723,4.42715,4.34917,4.42715,119933.31426882,0
+IIF.US,D,20050502,000000,4.33709,4.46296,4.33709,4.45943,133369.50237502,0
+IIF.US,D,20050503,000000,4.46296,4.46737,4.42011,4.4317,70563.580512944,0
+IIF.US,D,20050504,000000,4.4947,4.5263,4.47504,4.51077,128466.59132881,0
+IIF.US,D,20050505,000000,4.56564,4.56564,4.46737,4.47103,226682.5901424,0
+IIF.US,D,20050506,000000,4.56245,4.56245,4.5027,4.56245,88141.806853371,0
+IIF.US,D,20050509,000000,4.59378,4.60179,4.56564,4.60179,103127.75721809,0
+IIF.US,D,20050510,000000,4.59378,4.59378,4.5183,4.54603,103388.75428731,0
+IIF.US,D,20050511,000000,4.54603,4.60179,4.54603,4.58978,142414.45165546,0
+IIF.US,D,20050512,000000,4.60179,4.62097,4.56564,4.5857,75212.867288497,0
+IIF.US,D,20050513,000000,4.5857,4.63263,4.55411,4.55411,108301.98725152,0
+IIF.US,D,20050516,000000,4.60179,4.63263,4.5857,4.6285,167748.86208705,0
+IIF.US,D,20050517,000000,4.63263,4.63263,4.45537,4.45537,192046.65704028,0
+IIF.US,D,20050518,000000,4.4947,4.61338,4.4947,4.61338,140353.01717649,0
+IIF.US,D,20050519,000000,4.63263,4.64064,4.60978,4.63263,85813.477066312,0
+IIF.US,D,20050520,000000,4.62097,4.63711,4.59378,4.62456,49884.355095768,0
+IIF.US,D,20050523,000000,4.60978,4.68398,4.60978,4.64064,126135.31242232,0
+IIF.US,D,20050524,000000,4.64823,4.66824,4.60538,4.66824,59707.871904754,0
+IIF.US,D,20050525,000000,4.65271,4.67631,4.56564,4.60179,173437.71346037,0
+IIF.US,D,20050526,000000,4.64064,4.70404,4.64064,4.70005,138023.21282971,0
+IIF.US,D,20050527,000000,4.70758,4.74731,4.70005,4.72765,104938.51654583,0
+IIF.US,D,20050531,000000,4.75532,4.75884,4.69157,4.71564,99254.088851648,0
+IIF.US,D,20050601,000000,4.72317,4.73931,4.68798,4.69157,212985.40496697,0
+IIF.US,D,20050602,000000,4.67631,4.71158,4.65671,4.70005,66947.960096307,0
+IIF.US,D,20050603,000000,4.73573,4.74731,4.71564,4.71564,121220.6048984,0
+IIF.US,D,20050606,000000,4.75131,4.75532,4.70005,4.74731,119156.22129999,0
+IIF.US,D,20050607,000000,4.76698,4.83066,4.75131,4.83066,140093.49466697,0
+IIF.US,D,20050608,000000,4.83066,4.95206,4.83066,4.89746,197734.03385389,0
+IIF.US,D,20050609,000000,4.88478,4.88478,4.83371,4.84633,125101.6460634,0
+IIF.US,D,20050610,000000,4.84633,4.8656,4.80685,4.82253,64618.155749534,0
+IIF.US,D,20050613,000000,4.84992,4.8894,4.83825,4.85439,127938.6989515,0
+IIF.US,D,20050614,000000,4.8656,4.99607,4.8656,4.98854,253562.33915335,0
+IIF.US,D,20050615,000000,4.96419,5.01987,4.8656,4.86911,280445.03728375,0
+IIF.US,D,20050616,000000,4.90906,4.92127,4.87373,4.89746,159994.15255561,0
+IIF.US,D,20050617,000000,4.89746,4.92127,4.85439,4.90506,184557.36825721,0
+IIF.US,D,20050620,000000,5.00766,5.00766,4.92831,4.95206,150169.16118691,0
+IIF.US,D,20050621,000000,4.98393,5.0158,4.96825,5.00054,181190.94843209,0
+IIF.US,D,20050622,000000,5.0158,5.09528,5.0158,5.09528,209366.83543091,0
+IIF.US,D,20050623,000000,5.09528,5.09528,5.0356,5.04768,198769.17477253,0
+IIF.US,D,20050624,000000,5.03954,5.11855,5.03954,5.08361,108819.55771083,0
+IIF.US,D,20050627,000000,4.79512,4.92127,4.79512,4.91313,454139.3241342,0
+IIF.US,D,20050628,000000,4.94846,5.07094,4.85799,5.07094,241675.91330568,0
+IIF.US,D,20050629,000000,5.11441,5.15341,5.03954,5.07094,259767.28642628,0
+IIF.US,D,20050630,000000,5.14228,5.17361,4.90506,4.90506,248650.58074886,0
+IIF.US,D,20050701,000000,4.95206,5.01179,4.95206,4.96419,207299.50271308,0
+IIF.US,D,20050705,000000,4.96419,5.05933,4.89346,5.04768,159476.5820963,0
+IIF.US,D,20050706,000000,5.03954,5.09528,5.03954,5.07901,140867.63851638,0
+IIF.US,D,20050707,000000,5.03146,5.08361,4.93232,5.08361,184809.51796816,0
+IIF.US,D,20050708,000000,5.11441,5.26476,5.09928,5.24828,209881.45677079,0
+IIF.US,D,20050711,000000,5.27249,5.35996,5.26476,5.28511,459823.75182838,0
+IIF.US,D,20050712,000000,5.28511,5.28511,5.19334,5.26808,239863.67941822,0
+IIF.US,D,20050713,000000,5.27249,5.34343,5.26808,5.32362,180934.37504201,0
+IIF.US,D,20050714,000000,5.25656,5.30768,5.20142,5.20142,248650.58074886,0
+IIF.US,D,20050715,000000,5.20142,5.22475,5.17768,5.20142,204972.64748574,0
+IIF.US,D,20050718,000000,5.20142,5.20949,5.19694,5.20142,304478.88604832,0
+IIF.US,D,20050719,000000,5.20142,5.37047,5.19694,5.33902,330590.38944874,0
+IIF.US,D,20050720,000000,5.33902,5.52111,5.3121,5.52111,371945.89116367,0
+IIF.US,D,20050721,000000,5.5013,5.54864,5.46115,5.52443,190240.32139167,0
+IIF.US,D,20050722,000000,5.57616,5.71424,5.56031,5.64718,397275.87791611,0
+IIF.US,D,20050725,000000,5.64996,5.71865,5.54423,5.56031,394689.50017925,0
+IIF.US,D,20050726,000000,5.64718,5.69886,5.38636,5.40616,473268.78729286,0
+IIF.US,D,20050727,000000,5.5013,5.5679,5.5013,5.55258,148101.82846907,0
+IIF.US,D,20050728,000000,5.64331,5.68238,5.61909,5.64331,213241.97835706,0
+IIF.US,D,20050729,000000,5.74239,5.79685,5.71424,5.79685,199028.69728203,0
+IIF.US,D,20050801,000000,5.88766,5.88766,5.67023,5.74951,277084.51569748,0
+IIF.US,D,20050802,000000,5.77697,5.86447,5.69886,5.86447,332915.77011637,0
+IIF.US,D,20050803,000000,5.92719,6.08569,5.85232,6.0576,294662.7420379,0
+IIF.US,D,20050804,000000,6.1082,6.1082,6.01847,6.03014,336534.33965243,0
+IIF.US,D,20050805,000000,5.92333,5.93878,5.76158,5.81272,429322.48416193,0
+IIF.US,D,20050808,000000,5.80553,5.81272,5.67023,5.67023,367035.60731889,0
+IIF.US,D,20050809,000000,5.69065,5.9316,5.69065,5.88766,421573.67286934,0
+IIF.US,D,20050810,000000,6.03014,6.19567,5.9316,6.12087,684185.38498229,0
+IIF.US,D,20050811,000000,6.12087,6.38157,6.12087,6.35323,523154.61694834,0
+IIF.US,D,20050812,000000,6.43304,6.5545,6.20389,6.50838,834357.49528861,0
+IIF.US,D,20050815,000000,6.50838,6.6135,6.28662,6.28662,651097.73957897,0
+IIF.US,D,20050816,000000,6.28662,6.29456,6.0378,6.06533,633781.98486749,0
+IIF.US,D,20050817,000000,6.12087,6.40137,6.12087,6.39282,570194.54635744,0
+IIF.US,D,20050818,000000,6.27807,6.3381,6.18029,6.19567,325933.72987461,0
+IIF.US,D,20050819,000000,6.22376,6.24681,6.14447,6.14447,202903.84020819,0
+IIF.US,D,20050822,000000,6.18361,6.19127,5.88427,5.95906,573299.96911333,0
+IIF.US,D,20050823,000000,5.80892,5.92333,5.77373,5.87993,532976.65919761,0
+IIF.US,D,20050824,000000,5.86059,6.0614,5.85619,5.95087,252012.57689484,0
+IIF.US,D,20050825,000000,6.03394,6.16434,6.00254,6.10107,230560.68218798,0
+IIF.US,D,20050826,000000,6.1082,6.13295,5.95906,5.96354,162321.00778295,0
+IIF.US,D,20050829,000000,5.95906,6.01847,5.90352,6.00254,133114.40354464,0
+IIF.US,D,20050830,000000,6.1082,6.1082,6.06533,6.089,138801.78035825,0
+IIF.US,D,20050831,000000,6.089,6.29063,6.089,6.21161,338603.14692998,0
+IIF.US,D,20050901,000000,6.25821,6.34596,6.23908,6.28662,205748.26589485,0
+IIF.US,D,20050902,000000,6.35323,6.35323,6.23908,6.33016,294400.27040897,0
+IIF.US,D,20050906,000000,6.34135,6.56196,6.34135,6.53076,368583.89501769,0
+IIF.US,D,20050907,000000,6.56196,6.56196,6.49144,6.53822,273721.0449918,0
+IIF.US,D,20050908,000000,6.56603,6.61756,6.55042,6.60672,251756.00350475,0
+IIF.US,D,20050909,000000,6.60944,6.69692,6.58637,6.69285,331107.95990805,0
+IIF.US,D,20050912,000000,6.71658,6.94851,6.71658,6.94851,491877.73087278,0
+IIF.US,D,20050913,000000,6.94851,6.94851,6.60944,6.64537,805150.89105031,0
+IIF.US,D,20050914,000000,6.68064,6.76405,6.67725,6.72065,352039.33503618,0
+IIF.US,D,20050915,000000,6.79931,6.90647,6.73624,6.75998,400895.92201188,0
+IIF.US,D,20050916,000000,6.8156,6.91461,6.8156,6.86307,332915.77011637,0
+IIF.US,D,20050919,000000,6.86985,7.05974,6.85018,7.0482,395727.5902173,0
+IIF.US,D,20050920,000000,7.02853,7.21029,7.02853,7.04413,689098.61794649,0
+IIF.US,D,20050921,000000,7.04413,7.04413,6.72472,6.72472,679534.62364702,0
+IIF.US,D,20050922,000000,6.50295,6.79931,6.26689,6.30181,1365269.7708878,0
+IIF.US,D,20050923,000000,6.09336,6.48397,6.09336,6.48397,1153576.0802296,0
+IIF.US,D,20050926,000000,6.71658,6.77965,6.6413,6.76812,452330.03936617,0
+IIF.US,D,20050927,000000,6.79931,6.86713,6.76812,6.83934,332140.15170725,0
+IIF.US,D,20050928,000000,6.90647,6.97294,6.71251,6.75185,420279.0094412,0
+IIF.US,D,20050929,000000,6.79931,6.81153,6.58637,6.5979,586481.05838916,0
+IIF.US,D,20050930,000000,6.57009,6.62232,6.47109,6.57824,608195.42472496,0
+IIF.US,D,20051003,000000,6.63723,6.75998,6.63723,6.74846,263643.90391214,0
+IIF.US,D,20051004,000000,6.80406,6.85018,6.72065,6.72065,387197.26227674,0
+IIF.US,D,20051005,000000,6.67725,6.67725,6.4251,6.45955,532459.0887383,0
+IIF.US,D,20051006,000000,6.1082,6.66097,6.04927,6.11315,936200.91099656,0
+IIF.US,D,20051007,000000,6.21996,6.41717,6.21996,6.41255,443541.66347581,0
+IIF.US,D,20051010,000000,6.50295,6.52331,6.1874,6.19127,298794.45835415,0
+IIF.US,D,20051011,000000,6.28662,6.42117,6.28268,6.32222,161282.91774489,0
+IIF.US,D,20051012,000000,6.32222,6.3381,5.9432,5.98721,712620.79449061,0
+IIF.US,D,20051013,000000,5.90732,5.91946,5.75764,5.86447,891741.46108545,0
+IIF.US,D,20051014,000000,5.78966,5.86447,5.72965,5.82866,494203.11154041,0
+IIF.US,D,20051017,000000,5.86447,6.1082,5.86447,6.09336,409166.72744292,0
+IIF.US,D,20051018,000000,5.95906,5.98721,5.79353,5.8408,321284.44309906,0
+IIF.US,D,20051019,000000,5.64996,5.97453,5.56031,5.92719,622410.1803597,0
+IIF.US,D,20051020,000000,5.92719,5.92719,5.58057,5.58057,607676.37970593,0
+IIF.US,D,20051021,000000,5.70225,5.78966,5.60045,5.66636,487743.06543711,0
+IIF.US,D,20051024,000000,5.67023,5.74565,5.59211,5.72585,347649.57077013,0
+IIF.US,D,20051025,000000,5.72965,5.78966,5.69886,5.77697,222544.97558731,0
+IIF.US,D,20051026,000000,5.77697,5.86447,5.75764,5.821,160514.67213435,0
+IIF.US,D,20051027,000000,5.72965,5.72965,5.55258,5.55583,280703.08523354,0
+IIF.US,D,20051028,000000,5.57616,5.70604,5.55583,5.67465,581570.77454438,0
+IIF.US,D,20051031,000000,5.83699,5.83699,5.75764,5.80553,524962.42715666,0
+IIF.US,D,20051101,000000,5.83259,6.06975,5.83259,6.06533,280703.08523354,0
+IIF.US,D,20051102,000000,6.01352,6.09714,6.01352,6.09714,467840.93298876,0
+IIF.US,D,20051103,000000,6.17588,6.27807,6.06975,6.07741,428293.24148215,0
+IIF.US,D,20051104,000000,6.089,6.10107,5.87993,5.9432,331364.53329814,0
+IIF.US,D,20051107,000000,6.00695,6.09714,6.00695,6.09336,172660.62049154,0
+IIF.US,D,20051108,000000,6.14007,6.26282,6.1082,6.25075,214274.17015626,0
+IIF.US,D,20051109,000000,6.22376,6.2985,6.21161,6.27807,320247.82762073,0
+IIF.US,D,20051110,000000,6.21161,6.21996,6.13635,6.18029,342997.33487516,0
+IIF.US,D,20051111,000000,6.30711,6.37695,6.26282,6.31498,308876.02311293,0
+IIF.US,D,20051114,000000,6.31829,6.35323,6.28268,6.35323,505061.76926802,0
+IIF.US,D,20051115,000000,6.14447,6.20389,6.04927,6.04927,803598.17967236,0
+IIF.US,D,20051116,000000,6.11647,6.18361,6.09336,6.13635,386423.11842734,0
+IIF.US,D,20051117,000000,6.1478,6.18361,6.12087,6.14007,293881.22538994,0
+IIF.US,D,20051118,000000,6.1874,6.1874,6.0576,6.1082,361865.80096459,0
+IIF.US,D,20051121,000000,6.09336,6.11647,6.04167,6.089,354883.76072283,0
+IIF.US,D,20051122,000000,6.09336,6.09336,5.99481,6.01352,334723.58032469,0
+IIF.US,D,20051123,000000,6.06533,6.1082,6.06533,6.10107,384091.83952086,0
+IIF.US,D,20051125,000000,6.18029,6.24681,6.14007,6.23908,222030.35424742,0
+IIF.US,D,20051128,000000,6.29063,6.30975,6.15939,6.15939,195152.07979618,0
+IIF.US,D,20051129,000000,6.17147,6.18361,6.06533,6.15939,239089.53556882,0
+IIF.US,D,20051130,000000,6.08181,6.17147,6.04167,6.06533,269593.75235469,0
+IIF.US,D,20051201,000000,6.15601,6.27807,6.1478,6.27083,231076.77808758,0
+IIF.US,D,20051202,000000,6.35323,6.40137,6.28662,6.3341,301383.78521044,0
+IIF.US,D,20051205,000000,6.3341,6.3341,6.21996,6.27083,275276.70548916,0
+IIF.US,D,20051206,000000,6.27807,6.28268,6.22376,6.23467,246581.77347132,0
+IIF.US,D,20051207,000000,6.27807,6.2985,6.23908,6.25075,447679.27803091,0
+IIF.US,D,20051208,000000,6.25821,6.26282,6.12861,6.14447,357471.61301941,0
+IIF.US,D,20051209,000000,6.23148,6.23148,6.16434,6.21996,426743.47922364,0
+IIF.US,D,20051212,000000,6.23148,6.30181,6.22709,6.25075,727606.74485533,0
+IIF.US,D,20051213,000000,6.29456,6.38157,6.28662,6.36908,441735.3278272,0
+IIF.US,D,20051214,000000,6.36908,6.45548,6.32222,6.42843,377375.22002747,0
+IIF.US,D,20051215,000000,6.1874,6.3381,6.17588,6.24681,1259294.6388636,0
+IIF.US,D,20051216,000000,6.28662,6.33016,6.18361,6.1874,692975.23543235,0
+IIF.US,D,20051219,000000,6.23908,6.26282,6.17147,6.18029,502992.96199047,0
+IIF.US,D,20051220,000000,6.24681,6.24681,6.10107,6.11647,553397.83666498,0
+IIF.US,D,20051221,000000,6.11647,6.12474,6.06533,6.07354,605864.14581847,0
+IIF.US,D,20051222,000000,6.12474,6.1874,6.1082,6.1478,619307.70672323,0
+IIF.US,D,20051223,000000,6.17588,6.27807,6.17588,6.20389,1033645.7150802,0
+IIF.US,D,20051227,000000,6.32222,6.34596,6.18361,6.19567,803857.70218188,0
+IIF.US,D,20051228,000000,6.20389,6.21996,6.03014,6.19127,660403.68592864,0
+IIF.US,D,20051229,000000,6.25454,6.3341,6.24681,6.27475,428293.24148215,0
+IIF.US,D,20051230,000000,6.31829,6.31829,6.23148,6.23467,235729.01398255,0
+IIF.US,D,20060103,000000,6.42843,6.68064,6.42117,6.59383,847802.53075309,0
+IIF.US,D,20060104,000000,6.68064,6.92546,6.68064,6.91732,591913.33637239,0
+IIF.US,D,20060105,000000,6.89358,6.98853,6.77965,6.89087,486970.39614742,0
+IIF.US,D,20060106,000000,7.01226,7.0516,6.90647,7.02853,478696.64159695,0
+IIF.US,D,20060109,000000,7.03261,7.19876,7.01702,7.12755,785248.75860196,0
+IIF.US,D,20060110,000000,7.09161,7.095,6.79661,7.00481,1096970.6819613,0
+IIF.US,D,20060111,000000,7.00481,7.00481,6.84678,6.91461,541245.99006894,0
+IIF.US,D,20060112,000000,6.84678,7.0638,6.84678,6.91732,486451.35112839,0
+IIF.US,D,20060113,000000,7.00887,7.13908,6.93766,7.11466,380734.26705403,0
+IIF.US,D,20060117,000000,7.18181,7.18181,7.01702,7.05567,402447.15883011,0
+IIF.US,D,20060118,000000,6.79661,6.94106,6.72065,6.85492,569684.3486967,0
+IIF.US,D,20060119,000000,7.08008,7.25708,7.05974,7.21368,506871.05403605,0
+IIF.US,D,20060120,000000,7.29641,7.29641,7.08008,7.08347,321542.49104887,0
+IIF.US,D,20060123,000000,7.08347,7.17027,7.01702,7.17027,498853.87287567,0
+IIF.US,D,20060124,000000,7.29641,7.37915,7.26523,7.26523,756816.29821307,0
+IIF.US,D,20060125,000000,7.29641,7.50258,7.29641,7.48155,612586.66355071,0
+IIF.US,D,20060126,000000,7.53039,8.00781,7.51276,7.91966,1078360.2638216,0
+IIF.US,D,20060127,000000,7.93254,8.09795,7.81047,7.93254,1199328.7190091,0
+IIF.US,D,20060130,000000,7.881,7.881,7.75825,7.8654,600952.38741398,0
+IIF.US,D,20060131,000000,7.84979,8.01459,7.84979,8.01459,754229.9204762,0
+IIF.US,D,20060201,000000,8.01459,8.01459,7.81792,7.87693,553397.83666498,0
+IIF.US,D,20060202,000000,7.87693,7.93254,7.68297,7.69925,403479.35062931,0
+IIF.US,D,20060203,000000,7.64025,7.64025,7.37915,7.53039,1033645.7150802,0
+IIF.US,D,20060206,000000,7.72367,7.89999,7.71485,7.8654,380734.26705403,0
+IIF.US,D,20060207,000000,7.88845,7.93932,7.65924,7.70739,395208.54519827,0
+IIF.US,D,20060208,000000,7.69179,7.96306,7.59684,7.93254,317404.87649377,0
+IIF.US,D,20060209,000000,7.91491,8.18008,7.91491,8.01459,508164.24290448,0
+IIF.US,D,20060210,000000,8.12175,8.18008,7.79081,8.02274,532203.98990792,0
+IIF.US,D,20060213,000000,8.01867,8.01867,7.73111,7.77384,495754.34835863,0
+IIF.US,D,20060214,000000,7.71485,7.97526,7.68297,7.68297,476369.78636961,0
+IIF.US,D,20060215,000000,7.69925,7.94745,7.69925,7.9244,278632.80339629,0
+IIF.US,D,20060216,000000,7.9556,8.08181,7.9556,8.05801,367035.60731889,0
+IIF.US,D,20060217,000000,7.97526,7.99899,7.881,7.97526,329813.29647991,0
+IIF.US,D,20060221,000000,8.09795,8.1407,7.76706,7.78266,814453.88828056,0
+IIF.US,D,20060222,000000,7.88845,8.05461,7.86133,8.05461,592942.57905216,0
+IIF.US,D,20060223,000000,8.05801,8.17257,8.00781,8.15628,383061.12228137,0
+IIF.US,D,20060224,000000,8.14886,8.17257,8.10545,8.14886,346101.28307133,0
+IIF.US,D,20060227,000000,8.19629,8.44866,8.19629,8.38153,930774.53125218,0
+IIF.US,D,20060228,000000,8.42494,8.44866,8.03494,8.08181,823759.83463022,0
+IIF.US,D,20060301,000000,8.41267,8.44115,8.3232,8.36927,711584.17901227,0
+IIF.US,D,20060302,000000,8.43373,8.43373,8.35434,8.41267,487999.6388272,0
+IIF.US,D,20060303,000000,8.4927,8.66221,8.40049,8.56386,670485.25068744,0
+IIF.US,D,20060306,000000,8.60324,8.66633,8.30352,8.38153,1160814.6938614,0
+IIF.US,D,20060307,000000,8.36927,8.36927,7.73451,7.82064,1814240.7632275,0
+IIF.US,D,20060308,000000,7.69925,8.09795,7.60091,8.07842,1183046.6306565,0
+IIF.US,D,20060309,000000,8.18008,8.24785,7.9556,7.98747,564769.64117278,0
+IIF.US,D,20060310,000000,8.1407,8.24043,8.0852,8.19968,470425.8361659,0
+IIF.US,D,20060313,000000,8.34281,8.38896,8.28318,8.36249,416661.91446485,0
+IIF.US,D,20060314,000000,8.43373,8.43373,8.14886,8.2723,502218.81814108,0
+IIF.US,D,20060315,000000,8.26753,8.33538,8.19291,8.31166,240384.19899696,0
+IIF.US,D,20060316,000000,8.35095,8.37266,8.15628,8.34756,351526.188256,0
+IIF.US,D,20060317,000000,8.26753,8.2994,8.20444,8.26753,308100.40470382,0
+IIF.US,D,20060320,000000,8.32659,8.37741,8.25261,8.28786,380995.26412325,0
+IIF.US,D,20060321,000000,8.19291,8.24785,7.99899,8.0424,604831.95401927,0
+IIF.US,D,20060322,000000,8.01459,8.14886,7.84979,8.14886,809804.601505,0
+IIF.US,D,20060323,000000,8.14886,8.14886,8.02274,8.09795,289749.50907371,0
+IIF.US,D,20060324,000000,8.18008,8.18008,8.08181,8.12578,209366.83543091,0
+IIF.US,D,20060327,000000,8.19968,8.3069,8.19629,8.28318,283029.9404609,0
+IIF.US,D,20060328,000000,8.35095,8.36588,8.13256,8.13256,476627.8343194,0
+IIF.US,D,20060329,000000,8.24785,8.34756,8.24785,8.34756,262610.23755323,0
+IIF.US,D,20060330,000000,8.38153,8.50424,8.38153,8.42494,421315.62491954,0
+IIF.US,D,20060331,000000,8.42494,8.42494,8.3157,8.35095,255631.1464309,0
+IIF.US,D,20060403,000000,8.51651,8.66633,8.50836,8.65067,606642.71334702,0
+IIF.US,D,20060404,000000,8.62631,8.80057,8.61816,8.77686,461379.41232575,0
+IIF.US,D,20060405,000000,8.84334,8.90231,8.80057,8.85148,563476.45230435,0
+IIF.US,D,20060406,000000,8.85148,8.922,8.80873,8.91796,266230.28164901,0
+IIF.US,D,20060407,000000,8.78097,8.78501,8.48867,8.50836,924829.10648876,0
+IIF.US,D,20060410,000000,8.56725,8.74903,8.56725,8.71376,451297.84756697,0
+IIF.US,D,20060411,000000,8.8393,8.84334,8.59445,8.61816,407357.44267489,0
+IIF.US,D,20060412,000000,8.36588,8.41267,8.26753,8.40525,1342268.1139225,0
+IIF.US,D,20060413,000000,8.30352,8.39307,8.21598,8.31908,615686.18806775,0
+IIF.US,D,20060417,000000,8.50021,8.59445,8.4927,8.56725,420279.0094412,0
+IIF.US,D,20060418,000000,8.68125,8.84334,8.68125,8.80873,644897.2159852,0
+IIF.US,D,20060419,000000,8.99719,9.01687,8.91796,9.00066,566578.92594081,0
+IIF.US,D,20060420,000000,9.07593,9.16816,8.76806,8.87859,785505.33199205,0
+IIF.US,D,20060421,000000,8.7253,9.01687,8.7253,8.80057,589065.96156631,0
+IIF.US,D,20060424,000000,8.58355,8.7341,8.43647,8.51651,905956.21672019,0
+IIF.US,D,20060425,000000,8.36588,8.61816,8.35095,8.59912,756040.67980395,0
+IIF.US,D,20060426,000000,8.78501,8.92676,8.75378,8.8393,408131.5865243,0
+IIF.US,D,20060427,000000,8.76806,8.78501,8.35095,8.38492,1233190.5082618,0
+IIF.US,D,20060428,000000,8.44527,8.65818,8.43373,8.43373,530133.70807066,0
+IIF.US,D,20060501,000000,8.59912,8.70497,8.59912,8.64664,439148.95009034,0
+IIF.US,D,20060502,000000,8.78501,8.97419,8.78501,8.96532,632745.36938914,0
+IIF.US,D,20060503,000000,9.02841,9.05625,8.85487,9.04947,398827.11473434,0
+IIF.US,D,20060504,000000,9.00872,9.18306,8.91046,9.02841,574849.73137184,0
+IIF.US,D,20060505,000000,9.01687,9.09965,8.99316,9.00872,413041.87036908,0
+IIF.US,D,20060508,000000,9.01687,9.39127,9.01687,9.35334,956619.1393445,0
+IIF.US,D,20060509,000000,9.40753,9.54993,9.40753,9.47535,535045.46647515,0
+IIF.US,D,20060510,000000,9.66866,9.70394,9.5737,9.63749,652135.82961703,0
+IIF.US,D,20060511,000000,9.39127,9.45159,9.12272,9.14367,1011413.7782851,0
+IIF.US,D,20060512,000000,8.95726,8.95726,8.56725,8.63446,2106321.5512076,0
+IIF.US,D,20060515,000000,8.46019,8.46019,8.00781,8.10545,1969326.106498,0
+IIF.US,D,20060516,000000,8.26753,8.59097,8.22413,8.57879,876491.56453209,0
+IIF.US,D,20060517,000000,8.61816,8.73006,8.05122,8.10206,1358032.6318157,0
+IIF.US,D,20060518,000000,7.84979,8.19968,7.84979,7.90812,1139358.3754754,0
+IIF.US,D,20060519,000000,7.64838,7.74672,7.34863,7.68297,2663852.5787485,0
+IIF.US,D,20060522,000000,7.28895,7.36355,6.98513,6.98513,2834961.9624218,0
+IIF.US,D,20060523,000000,7.29641,7.67551,7.29641,7.33236,2026196.9255146,0
+IIF.US,D,20060524,000000,7.095,7.37915,7.04007,7.14655,1229828.5121158,0
+IIF.US,D,20060525,000000,7.26523,7.75825,7.26523,7.67145,1322877.6536946,0
+IIF.US,D,20060526,000000,7.83828,8.05801,7.82064,7.90812,1076294.4056635,0
+IIF.US,D,20060530,000000,7.6789,7.73451,7.26861,7.28556,1249214.5486645,0
+IIF.US,D,20060531,000000,7.17435,7.32489,7.10721,7.25708,1533023.056654,0
+IIF.US,D,20060601,000000,7.095,7.45036,7.05567,7.45036,970059.75112983,0
+IIF.US,D,20060602,000000,7.6789,7.72367,7.43137,7.51276,902337.64718413,0
+IIF.US,D,20060605,000000,7.37576,7.64025,7.09907,7.14655,902078.12467461,0
+IIF.US,D,20060606,000000,7.01702,7.08008,6.68538,6.87867,1757890.4637895,0
+IIF.US,D,20060607,000000,6.8434,6.92275,6.68877,6.74846,1352864.3000211,0
+IIF.US,D,20060608,000000,6.42843,6.73624,6.26282,6.70437,2959292.4137553,0
+IIF.US,D,20060609,000000,6.98513,6.98853,6.51177,6.51516,1204497.0508037,0
+IIF.US,D,20060612,000000,6.42843,6.43304,6.13635,6.14447,1214322.0421724,0
+IIF.US,D,20060613,000000,6.01081,6.25454,5.97011,6.08569,1574377.0838092,0
+IIF.US,D,20060614,000000,6.09714,6.68064,6.07354,6.67725,1784518.0630895,0
+IIF.US,D,20060615,000000,6.95326,7.27201,6.92275,7.14655,1915566.608476,0
+IIF.US,D,20060616,000000,7.16146,7.18181,6.69285,6.78779,1919180.754333,0
+IIF.US,D,20060619,000000,6.92953,7.01702,6.57824,6.57824,1082497.8783767,0
+IIF.US,D,20060620,000000,6.5979,6.81153,6.51177,6.56196,805408.93900011,0
+IIF.US,D,20060621,000000,6.74846,6.92953,6.69692,6.91461,843663.44163829,0
+IIF.US,D,20060622,000000,6.92953,6.96479,6.66097,6.76812,775171.61752232,0
+IIF.US,D,20060623,000000,6.84678,6.91461,6.76812,6.89358,625253.13148665,0
+IIF.US,D,20060626,000000,6.78779,6.8278,6.68064,6.80406,648253.31389231,0
+IIF.US,D,20060627,000000,6.83934,6.89833,6.59383,6.65623,668674.49135969,0
+IIF.US,D,20060628,000000,6.66097,6.73285,6.5979,6.72879,887603.84653036,0
+IIF.US,D,20060629,000000,6.75185,7.45443,6.68538,7.41102,1454442.2949807,0
+IIF.US,D,20060630,000000,7.41102,7.47003,7.25301,7.34388,735623.92601571,0
+IIF.US,D,20060703,000000,7.43816,7.44629,7.37101,7.41441,246065.67757172,0
+IIF.US,D,20060705,000000,7.44629,7.44629,7.07533,7.2252,563218.40435454,0
+IIF.US,D,20060706,000000,7.23741,7.38796,7.23741,7.38796,308356.9780939,0
+IIF.US,D,20060707,000000,7.2252,7.26183,7.15806,7.20147,364450.70414174,0
+IIF.US,D,20060710,000000,7.25301,7.41102,7.24556,7.24556,354111.09143315,0
+IIF.US,D,20060711,000000,7.24556,7.24556,6.83934,7.06719,1216908.4199092,0
+IIF.US,D,20060712,000000,7.24216,7.32897,7.05567,7.09161,638690.79415256,0
+IIF.US,D,20060713,000000,7.00887,7.07533,6.74032,6.74032,626543.37123566,0
+IIF.US,D,20060714,000000,6.80745,6.93359,6.70912,6.76405,481797.6406737,0
+IIF.US,D,20060717,000000,6.59045,6.72879,6.57009,6.65351,455693.51007185,0
+IIF.US,D,20060718,000000,6.6135,6.77965,6.57009,6.77219,477919.54862812,0
+IIF.US,D,20060719,000000,6.6291,7.15468,6.5979,7.15468,902078.12467461,0
+IIF.US,D,20060720,000000,7.20486,7.2252,6.83934,6.859,464478.93684278,0
+IIF.US,D,20060721,000000,6.859,6.86713,6.67249,6.68538,316630.73264438,0
+IIF.US,D,20060724,000000,6.82305,7.00887,6.7559,7.00887,613360.80740012,0
+IIF.US,D,20060725,000000,6.90647,7.02379,6.83594,7.02379,444060.70849483,0
+IIF.US,D,20060726,000000,6.83594,6.95326,6.82305,6.859,464735.51023288,0
+IIF.US,D,20060727,000000,6.93766,7.06719,6.80745,6.90647,373494.17886247,0
+IIF.US,D,20060728,000000,6.90647,7.02853,6.84678,7.00887,386162.12135812,0
+IIF.US,D,20060731,000000,6.97294,6.99192,6.84678,6.84678,277599.13703737,0
+IIF.US,D,20060801,000000,6.86985,6.87392,6.69692,6.75185,300864.7401914,0
+IIF.US,D,20060802,000000,6.85492,6.90647,6.82305,6.85492,363157.51527331,0
+IIF.US,D,20060803,000000,6.74032,6.85492,6.73624,6.80745,467840.93298876,0
+IIF.US,D,20060804,000000,6.83934,6.94106,6.69692,6.70912,562960.35640475,0
+IIF.US,D,20060807,000000,6.70912,6.78779,6.60672,6.76405,363934.60824214,0
+IIF.US,D,20060808,000000,6.859,6.90647,6.78304,6.84678,284063.60681981,0
+IIF.US,D,20060809,000000,6.92275,7.06719,6.89087,7.04007,796619.08855005,0
+IIF.US,D,20060810,000000,7.01702,7.21029,6.98513,7.20486,515920.42699563,0
+IIF.US,D,20060811,000000,7.17773,7.19063,6.90647,6.97294,1145563.3227483,0
+IIF.US,D,20060814,000000,7.08347,7.12755,6.98039,7.12348,490584.54200435,0
+IIF.US,D,20060815,000000,7.13908,7.26861,7.13908,7.25708,503509.05789008,0
+IIF.US,D,20060816,000000,7.26523,7.53039,7.26523,7.50936,847023.96322455,0
+IIF.US,D,20060817,000000,7.44629,7.49376,7.34388,7.40696,489811.87271465,0
+IIF.US,D,20060818,000000,7.39068,7.41102,7.21368,7.31676,194115.46431783,0
+IIF.US,D,20060821,000000,7.20147,7.41102,7.17027,7.20486,348941.28507885,0
+IIF.US,D,20060822,000000,7.17027,7.30049,7.17027,7.24556,179641.18617358,0
+IIF.US,D,20060823,000000,7.20147,7.24556,7.15806,7.17027,146037.44487066,0
+IIF.US,D,20060824,000000,7.2252,7.26183,7.18655,7.22182,171113.80735245,0
+IIF.US,D,20060825,000000,7.24894,7.26861,7.19333,7.23741,177572.37889603,0
+IIF.US,D,20060828,000000,7.24556,7.32016,7.21029,7.24894,183000.23320012,0
+IIF.US,D,20060829,000000,7.28081,7.3127,7.21368,7.26861,230299.68511875,0
+IIF.US,D,20060830,000000,7.26861,7.35203,7.26861,7.31676,157668.77188797,0
+IIF.US,D,20060831,000000,7.30049,7.34388,7.24556,7.29641,145260.35190184,0
+IIF.US,D,20060901,000000,7.32016,7.36355,7.29641,7.35203,142675.44872469,0
+IIF.US,D,20060905,000000,7.41102,7.42256,7.3127,7.34388,333947.96191558,0
+IIF.US,D,20060906,000000,7.34388,7.34388,7.2252,7.24216,206781.93225377,0
+IIF.US,D,20060907,000000,7.16688,7.23402,7.07194,7.15468,455435.46212206,0
+IIF.US,D,20060908,000000,7.19333,7.25708,7.18181,7.23741,267259.52432878,0
+IIF.US,D,20060911,000000,6.94106,7.0482,6.94106,7.04413,469909.7402663,0
+IIF.US,D,20060912,000000,7.07533,7.21368,7.07533,7.20147,210400.50178983,0
+IIF.US,D,20060913,000000,7.25301,7.41102,7.25301,7.3995,360833.60916539,0
+IIF.US,D,20060914,000000,7.36355,7.43476,7.3405,7.42256,326191.77782442,0
+IIF.US,D,20060915,000000,7.37915,7.47003,7.35203,7.43137,284840.69978864,0
+IIF.US,D,20060918,000000,7.49783,7.66331,7.48563,7.63549,581050.25496563,0
+IIF.US,D,20060919,000000,7.54937,7.5887,7.43137,7.54529,319475.15833103,0
+IIF.US,D,20060920,000000,7.58057,7.80165,7.58057,7.73451,463701.84387395,0
+IIF.US,D,20060921,000000,7.79419,7.88845,7.53717,7.57311,389777.74177475,0
+IIF.US,D,20060922,000000,7.53039,7.53039,7.33236,7.43137,263643.90391214,0
+IIF.US,D,20060925,000000,7.28081,7.53717,7.24556,7.53039,457244.74689009,0
+IIF.US,D,20060926,000000,7.56496,7.73451,7.56496,7.70263,301896.93199061,0
+IIF.US,D,20060927,000000,7.71485,7.73111,7.63143,7.71078,248135.95940897,0
+IIF.US,D,20060928,000000,7.71078,7.81792,7.69179,7.8064,286132.41409735,0
+IIF.US,D,20060929,000000,7.83013,7.86133,7.79081,7.80165,184035.37411876,0
+IIF.US,D,20061002,000000,7.80165,7.81047,7.65178,7.69179,308876.02311293,0
+IIF.US,D,20061003,000000,7.67551,7.70263,7.50936,7.70263,266747.85210832,0
+IIF.US,D,20061004,000000,7.66331,7.75079,7.58396,7.75079,243224.20100448,0
+IIF.US,D,20061005,000000,7.75079,7.79759,7.72367,7.79081,376601.07617807,0
+IIF.US,D,20061006,000000,7.79081,7.79081,7.73451,7.77723,120965.50606803,0
+IIF.US,D,20061009,000000,7.75079,7.81047,7.73926,7.75825,184035.37411876,0
+IIF.US,D,20061010,000000,7.79081,7.81047,7.73926,7.76706,172660.62049154,0
+IIF.US,D,20061011,000000,7.75079,7.76706,7.68772,7.70739,92015.475219808,0
+IIF.US,D,20061012,000000,7.79419,7.99154,7.78266,7.99154,435011.33553525,0
+IIF.US,D,20061013,000000,8.07027,8.16918,8.00781,8.15628,534527.89601584,0
+IIF.US,D,20061016,000000,8.23227,8.38153,8.23227,8.3232,472232.17181452,0
+IIF.US,D,20061017,000000,8.28786,8.28786,8.03155,8.22074,358763.32732813,0
+IIF.US,D,20061018,000000,8.3157,8.38153,8.24043,8.2994,207299.50271308,0
+IIF.US,D,20061019,000000,8.25599,8.2635,8.19629,8.25599,157668.77188797,0
+IIF.US,D,20061020,000000,8.25599,8.25599,8.13256,8.19291,147845.25507898,0
+IIF.US,D,20061023,000000,8.16104,8.23631,8.01459,8.22824,210660.02429934,0
+IIF.US,D,20061024,000000,8.19291,8.33942,8.19291,8.22824,245551.05623182,0
+IIF.US,D,20061025,000000,8.15225,8.21259,8.09795,8.17669,421833.19537886,0
+IIF.US,D,20061026,000000,8.25261,8.40525,8.21598,8.38896,372205.41367317,0
+IIF.US,D,20061027,000000,8.4731,8.50836,8.33942,8.34281,281736.75159245,0
+IIF.US,D,20061030,000000,8.33942,8.36249,8.27907,8.32659,167492.28869695,0
+IIF.US,D,20061031,000000,8.40525,8.40525,8.28318,8.33942,180676.32709221,0
+IIF.US,D,20061101,000000,8.36588,8.38896,8.25599,8.25599,334723.58032469,0
+IIF.US,D,20061102,000000,8.25261,8.25261,8.00307,8.12917,507906.19495469,0
+IIF.US,D,20061103,000000,8.13667,8.22824,8.13667,8.19629,193855.94180832,0
+IIF.US,D,20061106,000000,8.37266,8.42494,8.33942,8.42494,326710.82284344,0
+IIF.US,D,20061107,000000,8.42494,8.42494,8.34281,8.40525,198505.22858387,0
+IIF.US,D,20061108,000000,8.35911,8.40525,8.3157,8.40049,175505.04617821,0
+IIF.US,D,20061109,000000,8.42494,8.46422,8.42155,8.44115,262091.19253421,0
+IIF.US,D,20061110,000000,8.46019,8.55233,8.46019,8.50836,237022.20285098,0
+IIF.US,D,20061113,000000,8.4731,8.61066,8.4731,8.54354,532203.98990792,0
+IIF.US,D,20061114,000000,8.60324,8.66633,8.4927,8.64253,283804.08431029,0
+IIF.US,D,20061115,000000,8.65818,8.79243,8.60324,8.66221,739239.54643235,0
+IIF.US,D,20061116,000000,8.67786,8.71376,8.62631,8.62631,222030.35424742,0
+IIF.US,D,20061117,000000,8.54015,8.59097,8.3069,8.43647,351011.56691611,0
+IIF.US,D,20061120,000000,8.46019,8.50021,8.3232,8.46422,223065.49516605,0
+IIF.US,D,20061121,000000,8.62631,8.63785,8.55233,8.63446,253562.33915335,0
+IIF.US,D,20061122,000000,8.68602,8.8589,8.68602,8.8155,374011.74932178,0
+IIF.US,D,20061124,000000,8.74159,8.84334,8.67786,8.83244,198769.17477253,0
+IIF.US,D,20061127,000000,8.90231,8.93087,8.59912,8.61066,461119.88981624,0
+IIF.US,D,20061128,000000,8.59097,8.59097,8.34756,8.57476,420540.00651043,0
+IIF.US,D,20061129,000000,8.59445,8.74499,8.59445,8.62219,307581.3596848,0
+IIF.US,D,20061130,000000,8.65818,8.76193,8.59097,8.65067,260283.38232588,0
+IIF.US,D,20061201,000000,8.76193,8.76193,8.62631,8.65406,256405.29028031,0
+IIF.US,D,20061204,000000,8.65406,8.80534,8.65406,8.79581,272948.3757021,0
+IIF.US,D,20061205,000000,8.83656,8.922,8.80534,8.88198,284582.65183883,0
+IIF.US,D,20061206,000000,8.85148,8.90231,8.80534,8.89489,180676.32709221,0
+IIF.US,D,20061207,000000,8.89828,8.93087,8.87859,8.89489,297760.79199524,0
+IIF.US,D,20061208,000000,8.8589,8.87859,8.80873,8.86706,194115.46431783,0
+IIF.US,D,20061211,000000,8.52796,8.82026,8.50836,8.68602,778271.14203936,0
+IIF.US,D,20061212,000000,8.55233,8.55233,8.42494,8.4568,606902.23585654,0
+IIF.US,D,20061213,000000,8.61066,8.70086,8.51989,8.70086,596819.19653803,0
+IIF.US,D,20061214,000000,8.76806,8.88609,8.76806,8.82841,478174.6474585,0
+IIF.US,D,20061215,000000,8.85148,8.92676,8.8155,8.88609,285101.69685786,0
+IIF.US,D,20061218,000000,8.9057,8.95726,8.69408,8.76193,451558.84463619,0
+IIF.US,D,20061219,000000,8.61066,8.7253,8.54015,8.70086,489811.87271465,0
+IIF.US,D,20061220,000000,8.75378,9.12676,8.75378,9.00066,1024341.2432902,0
+IIF.US,D,20061221,000000,9.01284,9.20207,8.93765,8.985,423384.43219709,0
+IIF.US,D,20061222,000000,8.99719,9.1078,8.985,9.09287,238310.96804027,0
+IIF.US,D,20061226,000000,9.12676,9.23123,9.07318,9.19394,262091.19253421,0
+IIF.US,D,20061227,000000,9.30115,9.56218,9.30115,9.51803,542540.65349708,0
+IIF.US,D,20061228,000000,9.56556,9.56556,9.45159,9.5343,185067.56591796,0
+IIF.US,D,20061229,000000,9.53778,9.56556,9.44355,9.4631,170338.18894333,0
+IIF.US,D,20070103,000000,9.51063,10.0477,9.51063,9.60148,898980.07471729,0
+IIF.US,D,20070104,000000,9.59472,9.69918,9.50588,9.53778,398309.54427502,0
+IIF.US,D,20070105,000000,9.53778,9.62113,9.22648,9.23872,516177.00038572,0
+IIF.US,D,20070108,000000,9.24211,9.31404,9.14367,9.28954,484123.02134133,0
+IIF.US,D,20070109,000000,9.31404,9.40013,9.07318,9.11256,562183.26343591,0
+IIF.US,D,20070110,000000,8.94644,8.94644,8.70086,8.82841,847282.01117435,0
+IIF.US,D,20070111,000000,8.93765,9.2177,8.922,9.21569,469645.79407766,0
+IIF.US,D,20070112,000000,9.38724,9.5343,9.36348,9.50588,514882.33695758,0
+IIF.US,D,20070116,000000,9.49848,9.59006,9.44757,9.5269,502992.96199047,0
+IIF.US,D,20070117,000000,9.5269,9.57095,9.49848,9.5025,202642.84313896,0
+IIF.US,D,20070118,000000,9.59006,9.62789,9.40415,9.40753,407872.06401478,0
+IIF.US,D,20070119,000000,9.23461,9.42307,9.09965,9.40415,359282.37234715,0
+IIF.US,D,20070122,000000,9.23872,9.36823,9.15601,9.24211,272688.85319259,0
+IIF.US,D,20070123,000000,9.2177,9.33369,9.18644,9.33369,403218.35356009,0
+IIF.US,D,20070124,000000,9.37637,9.5811,9.35334,9.55468,248394.00735878,0
+IIF.US,D,20070125,000000,9.59472,9.60148,9.43121,9.44355,213501.50086658,0
+IIF.US,D,20070126,000000,9.44355,9.46722,9.33369,9.45159,295180.31249723,0
+IIF.US,D,20070129,000000,9.36348,9.47873,9.32007,9.40415,247619.86350937,0
+IIF.US,D,20070130,000000,9.42307,9.5343,9.3601,9.47873,247619.86350937,0
+IIF.US,D,20070131,000000,9.40753,9.48614,9.31065,9.40415,389006.54704478,0
+IIF.US,D,20070201,000000,9.53778,9.61711,9.44355,9.59472,351785.71076552,0
+IIF.US,D,20070202,000000,9.62113,9.67606,9.54655,9.55468,162838.57824227,0
+IIF.US,D,20070205,000000,9.56556,9.60486,9.5025,9.5737,281222.13025257,0
+IIF.US,D,20070206,000000,9.5737,9.5737,9.51803,9.54253,149397.96645693,0
+IIF.US,D,20070207,000000,9.5811,9.63274,9.5269,9.59472,327228.39330277,0
+IIF.US,D,20070208,000000,9.59746,9.60833,9.43121,9.49848,295951.50722719,0
+IIF.US,D,20070209,000000,9.45159,9.45159,9.22245,9.22648,294662.7420379,0
+IIF.US,D,20070212,000000,9.12676,9.12676,8.78097,8.90231,604065.18296843,0
+IIF.US,D,20070213,000000,8.93765,8.93765,8.59445,8.70497,709816.1819162,0
+IIF.US,D,20070214,000000,8.76532,9.09965,8.73684,9.07997,502240.93653677,0
+IIF.US,D,20070215,000000,9.13967,9.2177,9.09626,9.1986,389006.54704478,0
+IIF.US,D,20070216,000000,9.15601,9.20207,9.09965,9.1912,214014.64764675,0
+IIF.US,D,20070220,000000,9.1912,9.1912,8.95726,9.01284,405549.63246657,0
+IIF.US,D,20070221,000000,8.94168,9.03728,8.89489,9.02503,344286.10006445,0
+IIF.US,D,20070222,000000,8.93765,9.02503,8.84809,8.86706,334987.52651334,0
+IIF.US,D,20070223,000000,8.7253,8.75378,8.4731,8.58355,916555.3519383,0
+IIF.US,D,20070226,000000,8.60324,8.65818,8.4731,8.50424,385131.40411862,0
+IIF.US,D,20070227,000000,8.05461,8.38153,7.82064,7.86811,1583166.9342593,0
+IIF.US,D,20070228,000000,7.97119,8.27907,7.93593,8.27504,1009868.4397057,0
+IIF.US,D,20070301,000000,8.10206,8.35095,7.97119,8.28786,759395.30315135,0
+IIF.US,D,20070302,000000,8.10948,8.16104,7.92779,7.98747,522119.4760297,0
+IIF.US,D,20070305,000000,7.69179,7.84166,7.63549,7.76232,689359.61501572,0
+IIF.US,D,20070306,000000,8.01459,8.23227,7.89524,8.19629,604314.38355996,0
+IIF.US,D,20070307,000000,8.15628,8.15628,8.01867,8.04647,252788.19530396,0
+IIF.US,D,20070308,000000,8.35095,8.44115,8.32659,8.33538,511008.66859115,0
+IIF.US,D,20070309,000000,8.37741,8.38153,8.24043,8.2723,303452.59248798,0
+IIF.US,D,20070312,000000,8.2723,8.2994,8.21259,8.29537,188425.13838479,0
+IIF.US,D,20070313,000000,8.27504,8.27504,7.9244,7.94406,918624.15921584,0
+IIF.US,D,20070314,000000,7.87693,8.07027,7.82064,8.00307,879592.56360884,0
+IIF.US,D,20070315,000000,8.00307,8.10206,7.97119,8.01121,201609.17678004,0
+IIF.US,D,20070316,000000,7.99899,8.02748,7.86133,7.89118,196958.41544477,0
+IIF.US,D,20070319,000000,7.97119,8.15628,7.97119,8.15628,573816.06501293,0
+IIF.US,D,20070320,000000,8.15628,8.24785,8.15225,8.24785,224871.83081465,0
+IIF.US,D,20070321,000000,8.32659,8.4927,8.25599,8.46834,512297.43378043,0
+IIF.US,D,20070322,000000,8.51651,8.55983,8.41001,8.55233,486191.82861888,0
+IIF.US,D,20070323,000000,8.55233,8.64253,8.51989,8.60324,354370.61394266,0
+IIF.US,D,20070326,000000,8.61066,8.61405,8.40525,8.43373,303965.73926815,0
+IIF.US,D,20070327,000000,8.43373,8.43373,8.25938,8.28786,240897.34577714,0
+IIF.US,D,20070328,000000,8.15628,8.20444,8.01867,8.07842,583120.53680289,0
+IIF.US,D,20070329,000000,8.1407,8.2994,8.13667,8.28786,524449.28037648,0
+IIF.US,D,20070330,000000,8.29537,8.29537,7.98747,8.04647,590878.19545375,0
+IIF.US,D,20070402,000000,7.84979,8.00307,7.82064,7.99492,472488.7452046,0
+IIF.US,D,20070403,000000,8.06614,8.18887,8.06614,8.18008,322319.58401769,0
+IIF.US,D,20070404,000000,8.28786,8.28786,8.10948,8.13667,217895.68881175,0
+IIF.US,D,20070405,000000,8.0852,8.18411,8.03833,8.08979,261318.52324451,0
+IIF.US,D,20070409,000000,8.21259,8.41606,8.19968,8.40049,559338.83774926,0
+IIF.US,D,20070410,000000,8.41606,8.50424,8.41606,8.48867,242448.58259536,0
+IIF.US,D,20070411,000000,8.51175,8.51175,8.28318,8.30352,284840.69978864,0
+IIF.US,D,20070412,000000,8.30352,8.37741,8.24043,8.35911,190240.32139167,0
+IIF.US,D,20070413,000000,8.42969,8.50836,8.40525,8.4927,408649.15698361,0
+IIF.US,D,20070416,000000,8.65406,8.74499,8.65067,8.74499,437600.66239154,0
+IIF.US,D,20070417,000000,8.70086,8.74499,8.64253,8.71376,359540.42029696,0
+IIF.US,D,20070418,000000,8.68602,8.70497,8.61405,8.66221,330329.39237952,0
+IIF.US,D,20070419,000000,8.38153,8.56725,8.38153,8.43647,317923.92151281,0
+IIF.US,D,20070420,000000,8.66221,8.69747,8.58694,8.60324,266230.28164901,0
+IIF.US,D,20070423,000000,8.62219,8.67375,8.53199,8.57476,200320.41159075,0
+IIF.US,D,20070424,000000,8.68602,8.7253,8.60324,8.62219,240384.19899696,0
+IIF.US,D,20070425,000000,8.68602,8.71037,8.60324,8.70497,383580.1673004,0
+IIF.US,D,20070426,000000,8.69747,8.69747,8.60727,8.67786,286387.51292773,0
+IIF.US,D,20070427,000000,8.54354,8.54829,8.4568,8.50424,283029.9404609,0
+IIF.US,D,20070430,000000,8.50836,8.50836,8.27907,8.27907,236248.05900159,0
+IIF.US,D,20070501,000000,8.3069,8.35911,8.2994,8.31166,184557.36825721,0
+IIF.US,D,20070502,000000,8.32659,8.44866,8.32659,8.44527,248135.95940897,0
+IIF.US,D,20070503,000000,8.51175,8.56725,8.48391,8.52796,227459.68311123,0
+IIF.US,D,20070504,000000,8.52796,8.53199,8.43647,8.44866,194891.08272695,0
+IIF.US,D,20070507,000000,8.44866,8.44866,8.3157,8.32659,238310.96804027,0
+IIF.US,D,20070508,000000,8.19968,8.25261,8.14886,8.21259,420540.00651043,0
+IIF.US,D,20070509,000000,8.21259,8.27504,8.20444,8.25599,340155.85830793,0
+IIF.US,D,20070510,000000,8.23227,8.23227,7.93593,7.96306,837204.87009471,0
+IIF.US,D,20070511,000000,8.01121,8.3157,7.99154,8.29125,540782.97831902,0
+IIF.US,D,20070514,000000,8.3157,8.36249,8.25261,8.2994,307065.26378519,0
+IIF.US,D,20070515,000000,8.22824,8.35434,8.21598,8.21598,272433.75436222,0
+IIF.US,D,20070516,000000,8.38153,8.46019,8.37741,8.43373,572008.25480461,0
+IIF.US,D,20070517,000000,8.50836,8.51989,8.46422,8.48867,562569.59808076,0
+IIF.US,D,20070518,000000,8.51651,8.60324,8.50836,8.56725,448453.4218803,0
+IIF.US,D,20070521,000000,8.62219,8.77283,8.62219,8.71037,671517.44248664,0
+IIF.US,D,20070522,000000,8.71037,8.84334,8.68602,8.8393,530390.28146075,0
+IIF.US,D,20070523,000000,8.83244,8.86229,8.78097,8.80534,357987.70891902,0
+IIF.US,D,20070524,000000,8.74499,8.76806,8.41606,8.41606,693750.85384147,0
+IIF.US,D,20070525,000000,8.57137,8.75378,8.57137,8.70086,360314.56414636,0
+IIF.US,D,20070529,000000,8.74159,8.81211,8.69408,8.7253,273207.89821161,0
+IIF.US,D,20070530,000000,8.58694,8.70086,8.52796,8.70086,282770.41795138,0
+IIF.US,D,20070531,000000,8.7253,8.74499,8.70497,8.72127,735361.45438677,0
+IIF.US,D,20070601,000000,8.72127,8.82026,8.72127,8.82026,290786.12455205,0
+IIF.US,D,20070604,000000,8.67375,8.80873,8.67036,8.80057,273207.89821161,0
+IIF.US,D,20070605,000000,8.79581,8.83244,8.74159,8.77283,254858.47714121,0
+IIF.US,D,20070606,000000,8.56725,8.62219,8.48391,8.51989,270519.77585455,0
+IIF.US,D,20070607,000000,8.50424,8.56725,8.31166,8.32659,431139.14172852,0
+IIF.US,D,20070608,000000,8.33538,8.4731,8.27907,8.46019,439923.09393975,0
+IIF.US,D,20070611,000000,8.46422,8.55983,8.42969,8.48391,256661.86367039,0
+IIF.US,D,20070612,000000,8.48867,8.48867,8.31166,8.33942,310686.78244067,0
+IIF.US,D,20070613,000000,8.37266,8.44115,8.33942,8.42969,286651.45911637,0
+IIF.US,D,20070614,000000,8.50424,8.60324,8.48391,8.57476,324125.91966631,0
+IIF.US,D,20070615,000000,8.58694,8.62219,8.56725,8.57137,194115.46431783,0
+IIF.US,D,20070618,000000,8.54015,8.55233,8.44866,8.48867,281222.13025257,0
+IIF.US,D,20070619,000000,8.55983,8.62219,8.53199,8.60324,213756.59969695,0
+IIF.US,D,20070620,000000,8.78839,8.80873,8.67375,8.67786,579501.96726683,0
+IIF.US,D,20070621,000000,8.75378,8.92676,8.75378,8.92676,587774.24725759,0
+IIF.US,D,20070622,000000,8.91796,8.91796,8.85487,8.89012,261575.0966346,0
+IIF.US,D,20070625,000000,8.89012,9.02841,8.88198,8.89828,425709.81286472,0
+IIF.US,D,20070626,000000,9.03728,9.05213,8.94168,9.03252,456466.17936154,0
+IIF.US,D,20070627,000000,8.12578,8.40049,8.01121,8.33942,744152.77939655,0
+IIF.US,D,20070628,000000,8.37741,8.43373,8.3232,8.34281,374268.32271187,0
+IIF.US,D,20070629,000000,8.38896,8.42969,8.2994,8.37741,263124.85889312,0
+IIF.US,D,20070702,000000,8.20856,8.54015,8.20856,8.54015,380734.26705403,0
+IIF.US,D,20070703,000000,8.54015,8.61405,8.4927,8.4927,143968.63759312,0
+IIF.US,D,20070705,000000,8.38896,8.59445,8.36588,8.46834,318956.11331201,0
+IIF.US,D,20070706,000000,8.50424,8.61405,8.47649,8.55983,224357.20947477,0
+IIF.US,D,20070709,000000,8.59445,8.86706,8.59097,8.83656,478438.59364716,0
+IIF.US,D,20070710,000000,8.82026,8.83656,8.57137,8.59912,456466.17936154,0
+IIF.US,D,20070711,000000,8.57137,8.69408,8.53199,8.61066,377891.31592707,0
+IIF.US,D,20070712,000000,8.71376,8.79243,8.70497,8.76193,310425.78537145,0
+IIF.US,D,20070713,000000,8.82841,8.87117,8.76532,8.80873,237278.77624107,0
+IIF.US,D,20070716,000000,8.78839,8.93765,8.78501,8.922,650064.07322006,0
+IIF.US,D,20070717,000000,8.86229,9.01687,8.82437,8.922,298794.45835415,0
+IIF.US,D,20070718,000000,8.87456,8.87456,8.70497,8.79581,354370.61394266,0
+IIF.US,D,20070719,000000,8.93765,8.99719,8.922,8.96944,294662.7420379,0
+IIF.US,D,20070720,000000,8.93426,8.93426,8.80534,8.82026,230560.68218798,0
+IIF.US,D,20070723,000000,8.93087,9.02503,8.91796,9.00066,259249.71596696,0
+IIF.US,D,20070724,000000,8.922,8.95459,8.76193,8.79581,249429.1482774,0
+IIF.US,D,20070725,000000,8.85148,8.91046,8.69747,8.75717,286132.41409735,0
+IIF.US,D,20070726,000000,8.66221,8.70497,8.33127,8.4568,609229.09108388,0
+IIF.US,D,20070727,000000,8.33538,8.54829,8.3157,8.38492,395466.59314807,0
+IIF.US,D,20070730,000000,8.44115,8.63785,8.44115,8.62631,272433.75436222,0
+IIF.US,D,20070731,000000,8.76806,8.82841,8.55983,8.55983,289749.50907371,0
+IIF.US,D,20070801,000000,8.27907,8.4927,8.23227,8.48053,421060.52608917,0
+IIF.US,D,20070802,000000,8.52796,8.52796,8.36588,8.38153,241158.34284637,0
+IIF.US,D,20070803,000000,8.41606,8.44866,8.07842,8.08181,309393.59357224,0
+IIF.US,D,20070806,000000,8.03155,8.16918,7.91491,8.12175,704088.99199034,0
+IIF.US,D,20070807,000000,8.10206,8.25938,8.0424,8.21598,325422.05765415,0
+IIF.US,D,20070808,000000,8.37741,8.4568,8.31908,8.36249,478438.59364716,0
+IIF.US,D,20070809,000000,8.15225,8.23631,8.08181,8.10948,326710.82284344,0
+IIF.US,D,20070810,000000,8.00307,8.10206,7.881,8.00781,429067.38533156,0
+IIF.US,D,20070813,000000,8.18008,8.18008,8.10206,8.16918,255631.1464309,0
+IIF.US,D,20070814,000000,8.16104,8.17669,7.95966,7.99154,334723.58032469,0
+IIF.US,D,20070815,000000,7.86811,7.97526,7.73926,7.74672,406062.77924675,0
+IIF.US,D,20070816,000000,7.32489,7.61583,7.13027,7.58396,1009089.8721771,0
+IIF.US,D,20070817,000000,7.73926,7.99492,7.72637,7.99492,590096.67880579,0
+IIF.US,D,20070820,000000,8.08181,8.08181,7.78266,8.02748,344806.61964319,0
+IIF.US,D,20070821,000000,7.86133,7.95966,7.75825,7.85794,417179.48492416,0
+IIF.US,D,20070822,000000,8.0424,8.19291,7.93932,8.13667,357471.61301941,0
+IIF.US,D,20070823,000000,8.08181,8.08181,7.84166,7.94406,486191.82861888,0
+IIF.US,D,20070824,000000,8.00781,8.16918,7.95152,8.12917,348165.66666973,0
+IIF.US,D,20070827,000000,8.18411,8.2723,8.12578,8.16515,496271.91881795,0
+IIF.US,D,20070828,000000,8.06614,8.14886,7.73111,7.8064,662215.9198161,0
+IIF.US,D,20070829,000000,7.97119,8.12578,7.93593,8.10545,353074.4759548,0
+IIF.US,D,20070830,000000,8.09392,8.22824,8.01867,8.16515,529877.13468058,0
+IIF.US,D,20070831,000000,8.28318,8.36927,8.20856,8.35095,293110.03065996,0
+IIF.US,D,20070904,000000,8.34281,8.4731,8.34281,8.4731,354883.76072283,0
+IIF.US,D,20070905,000000,8.38153,8.44115,8.35434,8.3971,236248.05900159,0
+IIF.US,D,20070906,000000,8.44866,8.51175,8.43647,8.4927,251756.00350475,0
+IIF.US,D,20070907,000000,8.17669,8.37266,8.06139,8.33942,301125.73726063,0
+IIF.US,D,20070910,000000,8.38896,8.44115,8.28786,8.28786,499891.96291373,0
+IIF.US,D,20070911,000000,8.35911,8.51651,8.35911,8.46834,418469.72467317,0
+IIF.US,D,20070912,000000,8.41606,8.54829,8.41606,8.4731,352559.85461491,0
+IIF.US,D,20070913,000000,8.54015,8.65818,8.49609,8.64253,243482.24895429,0
+IIF.US,D,20070914,000000,8.61405,8.75378,8.58694,8.69408,457501.32028018,0
+IIF.US,D,20070917,000000,8.58694,8.65067,8.55983,8.59097,226426.0167523,0
+IIF.US,D,20070918,000000,8.70497,8.96532,8.68125,8.96532,561929.63916526,0
+IIF.US,D,20070919,000000,9.07997,9.15601,8.98912,9.03252,775425.24179298,0
+IIF.US,D,20070920,000000,9.05213,9.06915,8.89828,8.9057,342221.71646604,0
+IIF.US,D,20070921,000000,8.98097,9.11595,8.98097,9.10442,325422.05765415,0
+IIF.US,D,20070924,000000,9.17091,9.33369,9.15601,9.274,671517.44248664,0
+IIF.US,D,20070925,000000,9.23123,9.29704,9.14714,9.26989,290528.07660224,0
+IIF.US,D,20070926,000000,9.30115,9.46722,9.26989,9.45159,378665.45977648,0
+IIF.US,D,20070927,000000,9.49848,9.56218,9.43121,9.49034,288714.36815507,0
+IIF.US,D,20070928,000000,9.5737,9.59472,9.43121,9.47124,267523.47051744,0
+IIF.US,D,20071001,000000,9.42307,9.64837,9.42307,9.62451,402960.30561028,0
+IIF.US,D,20071002,000000,9.54993,9.68429,9.5343,9.68429,443801.18598533,0
+IIF.US,D,20071003,000000,9.8063,9.8382,9.6958,9.72761,718308.17130422,0
+IIF.US,D,20071004,000000,9.73583,9.78336,9.64499,9.68429,313012.16310831,0
+IIF.US,D,20071005,000000,9.73245,9.97657,9.73245,9.90528,270624.46959419,0
+IIF.US,D,20071008,000000,9.79076,9.82604,9.59006,9.71609,316630.73264438,0
+IIF.US,D,20071009,000000,9.98809,10.1861,9.98398,10.1542,475333.17089127,0
+IIF.US,D,20071010,000000,10.2207,10.3794,10.2092,10.3583,430620.0967095,0
+IIF.US,D,20071011,000000,10.4336,10.6554,10.0749,10.2329,826346.21236709,0
+IIF.US,D,20071012,000000,9.5025,10.3475,9.5025,10.3312,438113.80917171,0
+IIF.US,D,20071015,000000,10.6629,10.6832,10.3909,10.5604,632232.22260897,0
+IIF.US,D,20071016,000000,10.5326,10.5958,9.8605,9.87348,1797697.6778056,0
+IIF.US,D,20071017,000000,10.2329,10.4383,10.161,10.1977,1199843.340349,0
+IIF.US,D,20071018,000000,9.86525,10.0193,9.68017,9.9561,949123.95232258,0
+IIF.US,D,20071019,000000,9.77925,9.8063,9.49848,9.51803,540728.41960962,0
+IIF.US,D,20071022,000000,9.35334,9.87348,9.35334,9.86525,560891.5491272,0
+IIF.US,D,20071023,000000,10.3352,10.5442,10.3075,10.5245,667126.20366088,0
+IIF.US,D,20071024,000000,10.3746,10.4295,10.1699,10.4099,314561.92536683,0
+IIF.US,D,20071025,000000,10.5524,10.5524,10.1265,10.2296,644375.22184673,0
+IIF.US,D,20071026,000000,10.5686,10.8005,10.5686,10.6989,421060.52608917,0
+IIF.US,D,20071029,000000,10.9029,11.3417,10.8595,11.3376,1099036.5401194,0
+IIF.US,D,20071030,000000,11.1565,11.168,10.9504,10.9978,714170.55674913,0
+IIF.US,D,20071031,000000,11.0732,11.286,11.025,11.2705,680566.81544623,0
+IIF.US,D,20071101,000000,11.137,11.137,10.8439,10.8765,391592.92478164,0
+IIF.US,D,20071102,000000,11.0542,11.1084,10.8194,10.9748,397023.72820516,0
+IIF.US,D,20071105,000000,10.8005,10.8005,10.2377,10.4295,704155.34717744,0
+IIF.US,D,20071106,000000,10.6161,10.7537,10.477,10.6554,459000.94750845,0
+IIF.US,D,20071107,000000,10.5604,10.6032,10.2912,10.2912,447983.0373318,0
+IIF.US,D,20071108,000000,10.2566,10.2796,9.60486,9.8063,1088698.4019705,0
+IIF.US,D,20071109,000000,9.72761,9.95957,9.71271,9.72761,702667.51642687,0
+IIF.US,D,20071112,000000,9.81782,9.8924,9.66866,9.67606,724104.6655366,0
+IIF.US,D,20071113,000000,9.86863,10.5285,9.86863,10.4383,502992.96199047,0
+IIF.US,D,20071114,000000,10.6161,10.93,10.4933,10.5245,357831.40558942,0
+IIF.US,D,20071115,000000,10.3237,10.5211,10.1183,10.2763,365485.84506036,0
+IIF.US,D,20071116,000000,10.4295,10.6161,10.201,10.5564,277433.9863495,0
+IIF.US,D,20071119,000000,10.4743,10.5245,10.1265,10.1699,404832.99644598,0
+IIF.US,D,20071120,000000,10.3712,10.477,10.1217,10.2912,360055.04163684,0
+IIF.US,D,20071121,000000,9.99147,9.99147,9.5343,9.5737,650320.64661015,0
+IIF.US,D,20071123,000000,9.79753,9.94395,9.6958,9.92841,155433.33936284,0
+IIF.US,D,20071126,000000,10.0389,10.1807,9.83016,9.89651,338603.14692998,0
+IIF.US,D,20071127,000000,9.86863,10.1454,9.86863,10.0477,384404.44618004,0
+IIF.US,D,20071128,000000,10.2092,10.4851,10.098,10.4452,369231.22673176,0
+IIF.US,D,20071129,000000,10.4018,10.5604,10.2641,10.3949,792487.3722338,0
+IIF.US,D,20071130,000000,10.5049,10.7964,10.5049,10.7259,349974.95143778,0
+IIF.US,D,20071203,000000,10.6798,11.025,10.6798,10.9707,494554.05675213,0
+IIF.US,D,20071204,000000,10.8595,11.1646,10.8595,11.1207,303965.73926815,0
+IIF.US,D,20071205,000000,11.3614,11.4991,11.286,11.4922,439923.09393975,0
+IIF.US,D,20071206,000000,11.4244,11.6889,11.4244,11.6889,324905.96175455,0
+IIF.US,D,20071207,000000,11.8232,11.8666,11.6773,11.7038,330329.39237952,0
+IIF.US,D,20071210,000000,11.6978,12.032,11.4089,12.032,362125.32347411,0
+IIF.US,D,20071211,000000,12.1263,12.1311,11.6937,11.8265,497050.48634649,0
+IIF.US,D,20071212,000000,12.2931,12.3956,11.6937,11.8395,444060.70849483,0
+IIF.US,D,20071213,000000,11.5947,11.7086,11.1884,11.5072,362638.47025428,0
+IIF.US,D,20071214,000000,11.2311,11.6889,11.1009,11.4991,336795.33672166,0
+IIF.US,D,20071217,000000,11.3336,11.3336,10.6629,10.8005,895877.60108083,0
+IIF.US,D,20071218,000000,11.1646,11.1646,10.7815,11.0494,857363.57593314,0
+IIF.US,D,20071219,000000,11.3532,11.6217,11.0413,11.0413,1063888.9347968,0
+IIF.US,D,20071220,000000,11.1646,11.4407,11.1646,11.2392,441735.3278272,0
+IIF.US,D,20071221,000000,11.3614,11.8822,11.3614,11.8307,464220.88889299,0
+IIF.US,D,20071224,000000,12.1351,12.3514,12.072,12.3129,309066.24131593,0
+IIF.US,D,20071226,000000,12.6126,12.6126,12.4668,12.5536,604314.38355996,0
+IIF.US,D,20071227,000000,12.4545,12.498,11.7119,12.0802,695312.4125777,0
+IIF.US,D,20071228,000000,12.4634,12.5257,12.325,12.4302,380607.45491869,0
+IIF.US,D,20071231,000000,12.1934,12.7774,12.1934,12.7265,301093.29694695,0
+IIF.US,D,20080102,000000,12.9591,12.9753,12.7509,12.8289,942286.41893271,0
+IIF.US,D,20080103,000000,12.8289,12.8289,12.1853,12.3359,413557.96626868,0
+IIF.US,D,20080104,000000,12.498,12.7265,11.8232,11.8781,559651.44440844,0
+IIF.US,D,20080107,000000,12.6587,12.6669,12.0762,12.3312,723917.39645303,0
+IIF.US,D,20080108,000000,12.5257,13.027,12.1705,12.2213,1529080.083981,0
+IIF.US,D,20080109,000000,12.1155,12.6356,12.1155,12.6052,616078.42095144,0
+IIF.US,D,20080110,000000,12.2972,12.5102,12.2844,12.4498,1038013.3609505,0
+IIF.US,D,20080111,000000,12.3312,12.5813,12.3088,12.3827,554816.36310904,0
+IIF.US,D,20080114,000000,12.6587,12.6587,12.3678,12.4065,487095.73372304,0
+IIF.US,D,20080115,000000,12.0917,12.1155,11.5947,11.7716,624060.21267871,0
+IIF.US,D,20080116,000000,11.3376,11.4598,10.911,11.2549,1110577.9189942,0
+IIF.US,D,20080117,000000,11.2752,11.3254,10.2641,10.549,1010822.4798401,0
+IIF.US,D,20080118,000000,10.8955,10.9504,10.1542,10.6269,1109848.0119362,0
+IIF.US,D,20080122,000000,8.97758,10.8629,8.97758,10.7693,1671153.9123428,0
+IIF.US,D,20080123,000000,10.2615,10.7652,9.79076,10.6798,1338416.5639517,0
+IIF.US,D,20080124,000000,10.6798,10.6941,10.3712,10.5882,759533.9117644,0
+IIF.US,D,20080125,000000,10.9198,11.242,10.3665,10.4539,490612.55863889,0
+IIF.US,D,20080128,000000,10.3861,10.5001,10.1298,10.4974,347686.43476297,0
+IIF.US,D,20080129,000000,10.549,10.5719,10.2092,10.5408,357894.81165709,0
+IIF.US,D,20080130,000000,10.3625,10.5245,10.1658,10.3583,651327.77089423,0
+IIF.US,D,20080131,000000,10.0599,10.5082,9.78336,10.4743,961905.43591613,0
+IIF.US,D,20080201,000000,10.6187,10.9626,10.3278,10.9198,882230.55093565,0
+IIF.US,D,20080204,000000,10.9544,11.1009,10.8045,10.8045,389456.28775728,0
+IIF.US,D,20080205,000000,10.6357,10.6357,10.0512,10.1658,693141.86067994,0
+IIF.US,D,20080206,000000,10.2207,10.3278,10.0118,10.0274,263691.08982296,0
+IIF.US,D,20080207,000000,9.85776,10.2959,9.82193,10.1929,533104.94589265,0
+IIF.US,D,20080208,000000,9.91269,10.0633,9.8063,9.86525,592787.75028229,0
+IIF.US,D,20080211,000000,9.72761,9.73583,9.48275,9.62113,531531.59067872,0
+IIF.US,D,20080212,000000,9.71609,10.3475,9.71271,10.201,930489.94122754,0
+IIF.US,D,20080213,000000,10.2959,10.3794,10.161,10.1807,485582.83545735,0
+IIF.US,D,20080214,000000,10.3109,10.4336,9.9561,9.9561,395788.04716554,0
+IIF.US,D,20080215,000000,10.0118,10.142,9.96844,10.138,220993.73876907,0
+IIF.US,D,20080219,000000,10.3861,10.4539,10.1739,10.2092,310912.39007679,0
+IIF.US,D,20080220,000000,10.0389,10.1902,9.82604,10.0633,316238.49976068,0
+IIF.US,D,20080221,000000,10.1265,10.201,9.8775,9.88161,253762.87927434,0
+IIF.US,D,20080222,000000,9.9243,9.93654,9.59746,9.73995,377659.81005211,0
+IIF.US,D,20080225,000000,9.8456,9.96433,9.73245,9.96433,222261.86012238,0
+IIF.US,D,20080226,000000,10.003,10.2641,9.96844,10.1807,484058.14071396,0
+IIF.US,D,20080227,000000,10.1583,10.2959,10.0749,10.2485,350336.21856749,0
+IIF.US,D,20080228,000000,10.1977,10.1977,10.098,10.1658,177803.88477099,0
+IIF.US,D,20080229,000000,10.003,10.0599,9.85776,9.85776,982246.987159,0
+IIF.US,D,20080303,000000,9.62113,9.73995,9.54253,9.71609,491830.54496195,0
+IIF.US,D,20080304,000000,9.54253,9.5811,9.274,9.39127,624192.92305289,0
+IIF.US,D,20080305,000000,9.41969,9.613,9.36823,9.50588,443543.13803552,0
+IIF.US,D,20080306,000000,9.43532,9.4387,9.18306,9.20207,370561.27959302,0
+IIF.US,D,20080307,000000,9.00066,9.12272,8.81211,8.83244,773208.97854412,0
+IIF.US,D,20080310,000000,8.71788,8.82841,7.78673,7.99154,1291964.9838681,0
+IIF.US,D,20080311,000000,8.40525,9.274,8.40525,9.07593,1097261.1702248,0
+IIF.US,D,20080312,000000,8.81211,9.17091,8.62631,9.06915,840793.94843651,0
+IIF.US,D,20080313,000000,8.75378,9.05625,8.51175,8.97419,845273.66084504,0
+IIF.US,D,20080314,000000,9.15939,9.23872,8.51175,8.63785,922497.82758228,0
+IIF.US,D,20080317,000000,8.24446,8.53538,8.07366,8.3069,722930.91600494,0
+IIF.US,D,20080318,000000,8.61405,8.97758,8.55983,8.97758,506890.22331232,0
+IIF.US,D,20080319,000000,8.94983,8.94983,8.22413,8.28786,595002.53897144,0
+IIF.US,D,20080320,000000,8.20444,8.54354,8.05122,8.51175,596690.90984299,0
+IIF.US,D,20080324,000000,8.60324,8.985,8.54829,8.96944,930430.95883901,0
+IIF.US,D,20080325,000000,9.10442,9.34045,9.10442,9.274,548098.26905594,0
+IIF.US,D,20080326,000000,9.21094,9.21094,8.88198,8.985,297735.7244801,0
+IIF.US,D,20080327,000000,9.06915,9.06915,8.71788,8.73684,492171.16825568,0
+IIF.US,D,20080328,000000,8.88609,8.97419,8.79243,8.80534,270103.95001544,0
+IIF.US,D,20080331,000000,8.68125,8.82841,8.49609,8.78501,414917.5103242,0
+IIF.US,D,20080401,000000,8.97419,9.3059,8.96201,9.29704,481459.96649939,0
+IIF.US,D,20080402,000000,9.15939,9.22648,8.94644,9.2177,576402.44274979,0
+IIF.US,D,20080403,000000,9.13628,9.26989,9.06504,9.25024,426482.48215441,0
+IIF.US,D,20080404,000000,9.18306,9.18306,8.93765,9.05213,438265.68882216,0
+IIF.US,D,20080407,000000,9.33369,9.33369,9.09965,9.09965,617207.93369171,0
+IIF.US,D,20080408,000000,8.985,9.08408,8.93765,8.96944,681130.09725664,0
+IIF.US,D,20080409,000000,9.08876,9.08876,8.76532,8.77686,420088.7912382,0
+IIF.US,D,20080410,000000,8.81211,8.89012,8.76532,8.86229,428747.40587381,0
+IIF.US,D,20080411,000000,8.80873,8.82841,8.58355,8.65818,452548.27420371,0
+IIF.US,D,20080414,000000,8.58355,8.7253,8.53199,8.64253,493083.92071813,0
+IIF.US,D,20080415,000000,8.80534,9.02841,8.80534,8.96944,557974.87001459,0
+IIF.US,D,20080416,000000,9.16341,9.22648,9.09287,9.1986,517928.77732495,0
+IIF.US,D,20080417,000000,9.25435,9.274,9.07997,9.18644,449332.25946934,0
+IIF.US,D,20080418,000000,9.30115,9.57095,9.27738,9.5269,704967.82957938,0
+IIF.US,D,20080421,000000,9.60833,9.613,9.42307,9.54655,573566.86442141,0
+IIF.US,D,20080422,000000,9.48614,9.5025,9.25024,9.31065,458437.66569802,0
+IIF.US,D,20080423,000000,9.34447,9.42307,9.14714,9.41092,695176.75308408,0
+IIF.US,D,20080424,000000,9.40415,9.56556,9.23461,9.54655,422120.73452293,0
+IIF.US,D,20080425,000000,9.62113,9.66866,9.45835,9.57095,655836.97449703,0
+IIF.US,D,20080428,000000,9.49848,9.59746,9.44355,9.48614,406258.8956886,0
+IIF.US,D,20080429,000000,9.62113,9.63274,9.45159,9.47535,359482.91246814,0
+IIF.US,D,20080430,000000,9.50588,9.62113,9.495,9.5737,367168.31769307,0
+IIF.US,D,20080501,000000,9.48614,9.88902,9.47873,9.79076,432768.53021156,0
+IIF.US,D,20080502,000000,9.8063,10.0871,9.8063,10.0871,744528.79212341,0
+IIF.US,D,20080505,000000,10.0389,10.0912,9.88902,10.0831,454667.2165115,0
+IIF.US,D,20080506,000000,9.97246,9.98398,9.8456,9.96844,357257.801861,0
+IIF.US,D,20080507,000000,9.85374,9.85776,9.50588,9.51465,407236.52877841,0
+IIF.US,D,20080508,000000,9.55468,9.55468,9.29365,9.36823,487744.53999682,0
+IIF.US,D,20080509,000000,9.274,9.274,9.05213,9.06915,491013.63888087,0
+IIF.US,D,20080512,000000,9.12272,9.28954,9.04947,9.22245,408764.17264123,0
+IIF.US,D,20080513,000000,9.17566,9.17904,9.07593,9.08876,291030.90146442,0
+IIF.US,D,20080514,000000,9.15939,9.27738,9.11595,9.17904,500554.04022493,0
+IIF.US,D,20080515,000000,9.32007,9.41092,9.27738,9.40753,450879.07260844,0
+IIF.US,D,20080516,000000,9.33634,9.41092,9.29365,9.34931,470546.75006239,0
+IIF.US,D,20080519,000000,9.35745,9.613,9.35745,9.48614,510100.33980784,0
+IIF.US,D,20080520,000000,9.32893,9.32893,9.15939,9.19394,359671.65611142,0
+IIF.US,D,20080521,000000,9.23872,9.24613,8.89489,8.92676,520981.11593116,0
+IIF.US,D,20080522,000000,8.87117,8.98912,8.87117,8.91796,363439.15617852,0
+IIF.US,D,20080523,000000,8.87117,8.96944,8.79243,8.94983,298176.61783434,0
+IIF.US,D,20080527,000000,8.80873,8.86706,8.76532,8.86706,259596.23749956,0
+IIF.US,D,20080528,000000,8.96201,8.98912,8.89489,8.91457,290789.07367147,0
+IIF.US,D,20080529,000000,8.82841,9.00872,8.81211,8.93765,281192.63905831,0
+IIF.US,D,20080530,000000,8.98097,9.00534,8.89012,8.95726,160312.65745365,0
+IIF.US,D,20080602,000000,8.78839,8.80873,8.61405,8.65818,449687.62836021,0
+IIF.US,D,20080603,000000,8.64664,8.67375,8.56386,8.59912,446728.18701592,0
+IIF.US,D,20080604,000000,8.44866,8.57879,8.2994,8.31166,688033.9858336,0
+IIF.US,D,20080605,000000,8.44115,8.58355,8.37741,8.57476,591279.27569574,0
+IIF.US,D,20080606,000000,8.36249,8.37266,8.18411,8.18411,505709.1009821,0
+IIF.US,D,20080609,000000,8.08181,8.20856,8.02274,8.11287,518164.70687905,0
+IIF.US,D,20080610,000000,7.96713,8.01121,7.89118,7.91966,488915.34040906,0
+IIF.US,D,20080611,000000,8.03494,8.08181,7.78266,7.79759,425531.39113944,0
+IIF.US,D,20080612,000000,7.89999,8.11287,7.89999,8.01459,358272.29894365,0
+IIF.US,D,20080613,000000,8.0852,8.22413,8.01121,8.21259,240925.36241168,0
+IIF.US,D,20080616,000000,8.22824,8.26753,8.13667,8.20856,301743.57778044,0
+IIF.US,D,20080617,000000,8.33538,8.44527,8.24446,8.38153,493119.31015124,0
+IIF.US,D,20080618,000000,8.17257,8.22413,8.07027,8.18008,281615.83769598,0
+IIF.US,D,20080619,000000,8.06614,8.10206,7.96306,8.05122,209813.627024,0
+IIF.US,D,20080620,000000,7.79419,7.79419,7.65584,7.66331,400331.16564175,0
+IIF.US,D,20080623,000000,7.67551,7.81047,7.67145,7.68772,772482.02060554,0
+IIF.US,D,20080624,000000,7.62465,7.64838,7.46529,7.48902,897232.72145721,0
+IIF.US,D,20080625,000000,7.65178,7.71959,7.54529,7.57311,690508.29703226,0
+IIF.US,D,20080626,000000,7.54529,7.87219,7.24894,7.28556,963851.85473749,0
+IIF.US,D,20080627,000000,7.31676,7.34388,7.05974,7.18181,602412.20153,0
+IIF.US,D,20080630,000000,6.97294,7.25708,6.94851,6.96887,833468.3357816,0
+IIF.US,D,20080701,000000,6.76405,6.80745,6.53552,6.78779,715975.41783803,0
+IIF.US,D,20080702,000000,6.98853,7.10382,6.80406,6.8278,682886.29787501,0
+IIF.US,D,20080703,000000,6.73624,6.80745,6.57009,6.70437,450273.02856632,0
+IIF.US,D,20080707,000000,6.66097,6.91054,6.63384,6.6691,999270.77904728,0
+IIF.US,D,20080708,000000,6.6257,6.93766,6.56196,6.92275,843361.15689709,0
+IIF.US,D,20080709,000000,7.01702,7.25708,6.80745,6.81153,755474.4488741,0
+IIF.US,D,20080710,000000,7.18181,7.3405,6.90647,6.97294,1356338.3627053,0
+IIF.US,D,20080711,000000,6.69285,6.87867,6.69285,6.80745,546521.96472258,0
+IIF.US,D,20080714,000000,6.98039,7.26861,6.7559,6.77558,485495.83643427,0
+IIF.US,D,20080715,000000,6.75998,6.76812,6.47109,6.66097,1272719.0304922,0
+IIF.US,D,20080716,000000,6.68538,7.15468,6.6291,7.0516,2519255.7787176,0
+IIF.US,D,20080717,000000,7.25708,7.49783,7.08347,7.47816,815331.25130989,0
+IIF.US,D,20080718,000000,7.48155,7.58396,7.30523,7.39068,515889.46124166,0
+IIF.US,D,20080721,000000,7.50936,7.5609,7.33711,7.5609,803788.39787536,0
+IIF.US,D,20080722,000000,7.52563,8.24446,7.50936,8.18411,797015.74511288,0
+IIF.US,D,20080723,000000,8.53199,8.71788,8.35434,8.67036,1198868.6563786,0
+IIF.US,D,20080724,000000,8.59097,8.59097,8.11287,8.14546,445502.8278943,0
+IIF.US,D,20080725,000000,8.17257,8.17257,7.8654,7.94745,703648.09863612,0
+IIF.US,D,20080728,000000,7.89999,7.97119,7.52563,7.54124,845437.33697321,0
+IIF.US,D,20080729,000000,7.42662,8.10206,7.25301,7.64025,1099322.6047037,0
+IIF.US,D,20080730,000000,7.93932,7.93932,7.64838,7.76232,308607.65324514,0
+IIF.US,D,20080731,000000,7.71078,7.85319,7.61243,7.62805,548629.11055267,0
+IIF.US,D,20080801,000000,7.75079,7.99154,7.72637,7.89999,403361.38585226,0
+IIF.US,D,20080804,000000,7.84166,8.10545,7.75418,8.03155,270505.03025741,0
+IIF.US,D,20080805,000000,8.18887,8.61405,8.18887,8.59445,499156.15761687,0
+IIF.US,D,20080806,000000,8.43647,8.63446,8.38153,8.55983,300985.65408789,0
+IIF.US,D,20080807,000000,8.36927,8.43373,8.18887,8.21598,268042.51553646,0
+IIF.US,D,20080808,000000,8.24043,8.57476,8.23631,8.53199,399751.66367448,0
+IIF.US,D,20080811,000000,8.53199,8.7341,8.52796,8.56386,473591.71587003,0
+IIF.US,D,20080812,000000,8.25938,8.42155,8.25938,8.3157,497314.43253515,0
+IIF.US,D,20080813,000000,8.05461,8.22074,8.05122,8.17257,271257.05571112,0
+IIF.US,D,20080814,000000,8.00781,8.31908,7.98747,8.30352,474449.90962309,0
+IIF.US,D,20080815,000000,8.25599,8.31908,8.15628,8.21598,232717.96304831,0
+IIF.US,D,20080818,000000,8.17257,8.18411,7.81047,7.85319,424978.431247,0
+IIF.US,D,20080819,000000,7.72637,7.77384,7.49783,7.52563,490518.18681725,0
+IIF.US,D,20080820,000000,7.63549,7.67145,7.41102,7.5887,450162.43658784,0
+IIF.US,D,20080821,000000,7.43816,7.48563,7.30931,7.32897,243591.36637306,0
+IIF.US,D,20080822,000000,7.3995,7.58396,7.3995,7.56496,171031.23200851,0
+IIF.US,D,20080825,000000,7.43137,7.50597,7.3405,7.3405,310710.37539609,0
+IIF.US,D,20080826,000000,7.36762,7.57311,7.35203,7.52563,406168.94754609,0
+IIF.US,D,20080827,000000,7.43137,7.64838,7.43137,7.62465,129267.27725304,0
+IIF.US,D,20080828,000000,7.46189,7.60091,7.46189,7.56972,162195.67020734,0
+IIF.US,D,20080829,000000,7.56972,7.60431,7.43476,7.47341,236370.44745778,0
+IIF.US,D,20080902,000000,7.60091,7.84574,7.56972,7.58396,424158.57604649,0
+IIF.US,D,20080903,000000,7.5609,7.69518,7.52563,7.61583,148724.09266802,0
+IIF.US,D,20080904,000000,7.55344,7.58057,7.16688,7.17773,282062.62928907,0
+IIF.US,D,20080905,000000,7.0482,7.28895,6.96479,7.27201,477332.6738623,0
+IIF.US,D,20080908,000000,7.58396,7.61243,7.24556,7.48155,498539.79165677,0
+IIF.US,D,20080909,000000,7.39475,7.42662,7.0482,7.11059,359230.7627572,0
+IIF.US,D,20080910,000000,7.19063,7.23402,7.00481,7.07533,784284.39654957,0
+IIF.US,D,20080911,000000,6.94851,7.1506,6.859,7.1506,346172.06193757,0
+IIF.US,D,20080912,000000,6.96073,7.06719,6.83594,7.02379,370348.94299433,0
+IIF.US,D,20080915,000000,6.58298,6.6135,6.30711,6.30975,760291.83545695,0
+IIF.US,D,20080916,000000,6.19127,6.45141,6.10602,6.4053,731832.83299321,0
+IIF.US,D,20080917,000000,6.11647,6.16767,5.92719,5.98225,780909.12936617,0
+IIF.US,D,20080918,000000,6.17147,6.65623,5.91566,6.52805,1079436.6924122,0
+IIF.US,D,20080919,000000,7.09161,7.43137,6.96887,7.42662,744910.70308911,0
+IIF.US,D,20080922,000000,6.89087,7.31676,6.89087,7.08008,568279.09329007,0
+IIF.US,D,20080923,000000,6.8156,7.0204,6.5545,6.6257,400254.48853666,0
+IIF.US,D,20080924,000000,6.63723,6.99192,6.53552,6.54636,199951.77166246,0
+IIF.US,D,20080925,000000,6.6135,6.8278,6.51856,6.8278,205656.84319263,0
+IIF.US,D,20080926,000000,6.51177,6.75998,6.38489,6.57824,356886.2128133,0
+IIF.US,D,20080929,000000,6.3341,6.3341,5.72965,5.82866,592284.92542011,0
+IIF.US,D,20080930,000000,6.0378,6.37695,6.00695,6.15939,506340.21253932,0
+IIF.US,D,20081001,000000,6.32622,6.38882,6.11647,6.31829,351330.07181415,0
+IIF.US,D,20081002,000000,6.19567,6.27083,5.99481,6.03394,384778.98434718,0
+IIF.US,D,20081003,000000,6.04547,6.27083,5.80553,5.86059,325159.58602522,0
+IIF.US,D,20081006,000000,5.57616,5.57616,4.92472,5.28016,1043610.7896216,0
+IIF.US,D,20081007,000000,5.43749,5.54043,5.00054,5.00054,682381.99845311,0
+IIF.US,D,20081008,000000,5.14228,5.14228,4.62097,4.77946,757395.80018033,0
+IIF.US,D,20081009,000000,4.86261,5.02394,4.56963,4.61338,477350.36857885,0
+IIF.US,D,20081010,000000,4.30536,4.61338,3.76078,4.55852,1617826.4603168,0
+IIF.US,D,20081013,000000,4.95206,5.84852,4.87772,5.84852,1346559.0826877,0
+IIF.US,D,20081014,000000,6.13295,6.15221,5.11095,5.29616,418146.79609599,0
+IIF.US,D,20081015,000000,5.41389,5.41389,4.64823,4.67631,258558.1474615,0
+IIF.US,D,20081016,000000,4.68398,4.86261,4.33709,4.52231,998616.07453464,0
+IIF.US,D,20081017,000000,4.38389,5.0158,4.36476,4.92472,792630.40452598,0
+IIF.US,D,20081020,000000,5.10281,5.10281,4.88132,5.09528,322326.95681627,0
+IIF.US,D,20081021,000000,4.95206,5.14933,4.83066,4.87373,305372.46923449,0
+IIF.US,D,20081022,000000,4.67231,4.67231,4.27422,4.34917,409747.7039699,0
+IIF.US,D,20081023,000000,4.29824,4.47904,4.02934,4.20295,873179.70341636,0
+IIF.US,D,20081024,000000,3.79238,4.26216,3.74511,4.13175,824641.62133869,0
+IIF.US,D,20081027,000000,3.9938,4.25362,3.88712,3.97372,409797.83900016,0
+IIF.US,D,20081028,000000,4.04507,4.5263,4.03307,4.39243,508128.85347137,0
+IIF.US,D,20081029,000000,4.46737,4.46737,4.20641,4.34517,309097.20706991,0
+IIF.US,D,20081030,000000,4.5817,4.72317,4.42369,4.5183,542055.52335145,0
+IIF.US,D,20081031,000000,4.17149,4.83825,4.17149,4.69157,358338.65413074,0
+IIF.US,D,20081103,000000,4.89346,5.00421,4.66824,4.84633,785899.03943547,0
+IIF.US,D,20081104,000000,4.92472,5.25656,4.90906,5.25656,699436.75609537,0
+IIF.US,D,20081105,000000,5.01179,5.01179,4.73573,4.78354,353853.04348335,0
+IIF.US,D,20081106,000000,4.64423,4.79065,4.38803,4.44695,557750.7369382,0
+IIF.US,D,20081107,000000,4.5817,4.77946,4.55852,4.77946,223208.52745822,0
+IIF.US,D,20081110,000000,4.88132,5.08361,4.77946,4.83825,249147.50737219,0
+IIF.US,D,20081111,000000,4.60978,4.60978,4.36476,4.42011,349663.81933829,0
+IIF.US,D,20081112,000000,4.32903,4.32903,4.02934,4.19068,656038.98917773,0
+IIF.US,D,20081113,000000,4.11607,4.56564,4.10455,4.5263,476229.70319685,0
+IIF.US,D,20081114,000000,4.30536,4.50623,4.24201,4.32149,385699.10960819,0
+IIF.US,D,20081117,000000,4.16314,4.36476,4.11607,4.18714,216171.92850708,0
+IIF.US,D,20081118,000000,3.87526,4.16314,3.87526,4.05701,235233.56191893,0
+IIF.US,D,20081119,000000,3.94619,4.0172,3.77258,3.77258,189766.98772376,0
+IIF.US,D,20081120,000000,3.71739,3.78445,3.25569,3.28322,622277.46998552,0
+IIF.US,D,20081121,000000,3.43715,3.84752,3.41349,3.84752,792712.97986992,0
+IIF.US,D,20081124,000000,4.02133,4.10034,3.87126,4.02133,546291.93340733,0
+IIF.US,D,20081125,000000,3.88712,3.91859,3.71739,3.80419,293080.5394657,0
+IIF.US,D,20081126,000000,3.9938,4.0884,3.75291,3.78445,957815.00727186,0
+IIF.US,D,20081128,000000,3.87126,3.94619,3.78839,3.84373,173629.40622308,0
+IIF.US,D,20081201,000000,3.83979,3.83979,3.62277,3.65031,536310.63870904,0
+IIF.US,D,20081202,000000,3.80025,3.87126,3.65811,3.82393,425712.76198414,0
+IIF.US,D,20081203,000000,3.71739,3.9938,3.65423,3.9938,275729.3953211,0
+IIF.US,D,20081204,000000,3.84373,4.11607,3.79632,3.98594,229833.7242494,0
+IIF.US,D,20081205,000000,3.81999,4.0884,3.71739,4.0172,432354.17893217,0
+IIF.US,D,20081208,000000,4.15575,4.39243,4.11995,4.32903,831221.10677875,0
+IIF.US,D,20081209,000000,4.20641,4.2581,4.04087,4.0608,421225.67677705,0
+IIF.US,D,20081210,000000,4.33302,4.33302,4.12375,4.21028,385790.5323104,0
+IIF.US,D,20081211,000000,4.10034,4.25362,3.9938,4.02133,607096.87773866,0
+IIF.US,D,20081212,000000,3.9622,4.19068,3.82792,4.16715,354874.91336455,0
+IIF.US,D,20081215,000000,4.12375,4.25362,4.12375,4.1946,473661.02017656,0
+IIF.US,D,20081216,000000,4.21868,4.50623,4.21475,4.4987,622808.31148225,0
+IIF.US,D,20081217,000000,4.5857,4.60179,4.33709,4.46296,542415.31592147,0
+IIF.US,D,20081218,000000,4.60179,4.68398,4.4911,4.55852,698751.08582875,0
+IIF.US,D,20081219,000000,4.5857,4.60538,4.40362,4.48663,593642.99491591,0
+IIF.US,D,20081222,000000,4.40362,4.4317,4.24201,4.3415,482623.39411306,0
+IIF.US,D,20081223,000000,4.17149,4.32149,4.05321,4.13513,404406.84868889,0
+IIF.US,D,20081224,000000,4.11228,4.30135,4.11228,4.23435,330462.1027537,0
+IIF.US,D,20081226,000000,4.17149,4.27422,4.11228,4.15874,344604.60496249,0
+IIF.US,D,20081229,000000,4.13513,4.23435,4.09648,4.14327,571675.00430945,0
+IIF.US,D,20081230,000000,4.18714,4.31742,4.16314,4.30135,546631.08214135,0
+IIF.US,D,20081231,000000,4.24641,4.45943,4.22654,4.4081,545295.13104125,0
+IIF.US,D,20090102,000000,4.43977,4.86911,4.43977,4.73573,774718.92769038,0
+IIF.US,D,20090105,000000,4.72317,4.98854,4.68798,4.77946,825291.90217219,0
+IIF.US,D,20090106,000000,5.04361,5.09116,4.84992,4.88478,577853.40950754,0
+IIF.US,D,20090107,000000,4.78665,4.78665,4.4987,4.59731,971630.15722434,0
+IIF.US,D,20090108,000000,4.62097,4.72317,4.45537,4.53437,850157.40261499,0
+IIF.US,D,20090109,000000,4.5147,4.5147,4.33709,4.42011,704030.00960182,0
+IIF.US,D,20090112,000000,4.37276,4.40362,4.30536,4.34517,256070.56522542,0
+IIF.US,D,20090113,000000,4.26615,4.43977,4.26615,4.42369,414395.51618574,0
+IIF.US,D,20090114,000000,4.42715,4.53037,4.23435,4.4081,711898.26023117,0
+IIF.US,D,20090115,000000,4.32149,4.56963,4.23435,4.5147,514885.28607701,0
+IIF.US,D,20090116,000000,4.5817,4.5857,4.39243,4.53037,269384.36487542,0
+IIF.US,D,20090120,000000,4.20641,4.41617,4.05701,4.05701,700924.58684593,0
+IIF.US,D,20090121,000000,4.1828,4.24201,3.96999,4.24201,535781.27177202,0
+IIF.US,D,20090122,000000,4.20641,4.32543,4.02934,4.11228,477393.13081053,0
+IIF.US,D,20090123,000000,4.04507,4.23435,4.00173,4.0922,294830.8418452,0
+IIF.US,D,20090126,000000,4.0922,4.30135,4.0884,4.15874,325131.56939067,0
+IIF.US,D,20090127,000000,4.26216,4.33302,4.20295,4.26968,513783.78997129,0
+IIF.US,D,20090128,000000,4.36836,4.59378,4.36836,4.50623,657985.40799909,0
+IIF.US,D,20090129,000000,4.41169,4.42011,4.27768,4.29376,342068.36225588,0
+IIF.US,D,20090130,000000,4.38389,4.47904,4.16715,4.29376,416346.35868624,0
+IIF.US,D,20090202,000000,4.15575,4.30536,4.15575,4.17941,246853.09245853,0
+IIF.US,D,20090203,000000,4.17941,4.33302,4.14327,4.31342,259032.95568913,0
+IIF.US,D,20090204,000000,4.31742,4.55004,4.31742,4.37276,292017.38191252,0
+IIF.US,D,20090205,000000,4.33302,4.42369,4.26615,4.42011,175040.55986856,0
+IIF.US,D,20090206,000000,4.42011,4.70758,4.42011,4.65271,474825.92234995,0
+IIF.US,D,20090209,000000,4.71564,4.81045,4.59731,4.65671,227237.02459454,0
+IIF.US,D,20090210,000000,4.69157,4.72317,4.32149,4.36836,247597.74511368,0
+IIF.US,D,20090211,000000,4.4317,4.53837,4.42369,4.53437,339477.56083988,0
+IIF.US,D,20090212,000000,4.32903,4.46296,4.29824,4.46296,386902.35033411,0
+IIF.US,D,20090213,000000,4.45136,4.46737,4.32149,4.40009,448730.63910637,0
+IIF.US,D,20090217,000000,4.20641,4.20641,4.07268,4.0842,850359.41729569,0
+IIF.US,D,20090218,000000,4.0922,4.15575,4.05701,4.1084,214744.55470476,0
+IIF.US,D,20090219,000000,4.13175,4.35269,4.05701,4.10455,406870.83796955,0
+IIF.US,D,20090220,000000,3.96999,4.04507,3.80419,4.02133,245840.0699356,0
+IIF.US,D,20090223,000000,4.037,4.04507,3.81605,3.83571,398676.7096436,0
+IIF.US,D,20090224,000000,3.85559,4.07654,3.83571,4.05701,283186.24379048,0
+IIF.US,D,20090225,000000,4.05701,4.05701,3.90286,3.97372,408548.88692311,0
+IIF.US,D,20090226,000000,3.83571,4.05321,3.83571,3.87126,388328.24957673,0
+IIF.US,D,20090227,000000,3.81198,3.91859,3.81198,3.84373,710217.26215818,0
+IIF.US,D,20090302,000000,3.65031,3.67004,3.49243,3.5161,650061.12410063,0
+IIF.US,D,20090303,000000,3.58324,3.64638,3.42529,3.55951,524188.28330725,0
+IIF.US,D,20090304,000000,3.68178,3.87126,3.67798,3.80813,408131.5865243,0
+IIF.US,D,20090305,000000,3.68178,3.68178,3.4727,3.67798,450323.16359657,0
+IIF.US,D,20090306,000000,3.61477,3.72138,3.4727,3.57524,908315.51226122,0
+IIF.US,D,20090309,000000,3.35042,3.53183,3.23588,3.38189,1642517.9627134,0
+IIF.US,D,20090310,000000,3.4727,3.71345,3.46877,3.69765,1392757.0385006,0
+IIF.US,D,20090311,000000,3.83571,3.83979,3.65811,3.70164,723715.38177233,0
+IIF.US,D,20090312,000000,3.70551,3.84373,3.65031,3.81198,600364.03808843,0
+IIF.US,D,20090313,000000,3.91466,3.91466,3.75291,3.77258,441586.39729618,0
+IIF.US,D,20090316,000000,3.83179,3.88312,3.80419,3.81198,323943.07426187,0
+IIF.US,D,20090317,000000,3.77258,4.13513,3.77258,4.1084,1083002.1777986,0
+IIF.US,D,20090318,000000,4.05321,4.1828,3.99753,4.13513,669489.92288106,0
+IIF.US,D,20090319,000000,4.15133,4.17494,4.00553,4.01341,321108.9704932,0
+IIF.US,D,20090320,000000,4.05701,4.0922,3.89493,3.92259,277457.57930491,0
+IIF.US,D,20090323,000000,4.0684,4.4987,4.0684,4.41169,1180411.5924491,0
+IIF.US,D,20090324,000000,4.29824,4.39602,4.22654,4.2581,439511.69177978,0
+IIF.US,D,20090325,000000,4.35723,4.46296,4.27422,4.39243,354861.64232714,0
+IIF.US,D,20090326,000000,4.44328,4.57811,4.44328,4.55852,549448.96575318,0
+IIF.US,D,20090327,000000,4.52231,4.55004,4.39602,4.4081,381582.13888908,0
+IIF.US,D,20090330,000000,4.23435,4.23435,4.06467,4.10455,574265.80572545,0
+IIF.US,D,20090331,000000,4.22654,4.34517,4.21868,4.29824,131178.30664128,0
+IIF.US,D,20090401,000000,4.38803,4.5857,4.26968,4.56564,358994.8332031,0
+IIF.US,D,20090402,000000,4.89746,4.92127,4.67631,4.83066,500610.07349403,0
+IIF.US,D,20090403,000000,4.79065,4.81446,4.70404,4.76339,411806.18932945,0
+IIF.US,D,20090406,000000,4.70005,4.73931,4.55852,4.61338,707004.19654323,0
+IIF.US,D,20090407,000000,4.45136,4.53437,4.44328,4.46737,306544.74420645,0
+IIF.US,D,20090408,000000,4.57811,4.64823,4.55411,4.60179,292872.62654615,0
+IIF.US,D,20090409,000000,4.71158,4.92472,4.70758,4.9172,397457.24876082,0
+IIF.US,D,20090413,000000,4.89346,5.11095,4.83825,5.08361,329667.31506831,0
+IIF.US,D,20090414,000000,5.11095,5.12614,4.8894,4.92127,397626.82312783,0
+IIF.US,D,20090415,000000,4.99607,5.22075,4.94107,5.11095,479448.66705066,0
+IIF.US,D,20090416,000000,4.93639,5.06334,4.88132,4.9728,914191.63271812,0
+IIF.US,D,20090417,000000,5.04361,5.04361,4.88132,4.90146,403469.02871132,0
+IIF.US,D,20090420,000000,4.76339,4.78354,4.5857,4.60978,348493.01892606,0
+IIF.US,D,20090421,000000,4.54244,4.79912,4.54244,4.79912,366302.75114144,0
+IIF.US,D,20090422,000000,4.64823,4.85799,4.64064,4.73931,315738.62401792,0
+IIF.US,D,20090423,000000,4.83371,5.07501,4.83371,4.93232,376817.8364559,0
+IIF.US,D,20090424,000000,4.9728,5.22075,4.94107,5.17768,433598.70733006,0
+IIF.US,D,20090427,000000,4.96825,5.10281,4.90146,5.10281,655857.61833302,0
+IIF.US,D,20090428,000000,4.79065,4.95667,4.79065,4.88478,513404.828125,0
+IIF.US,D,20090429,000000,4.96419,5.20949,4.96419,5.13773,310197.22861592,0
+IIF.US,D,20090430,000000,5.28782,5.36329,5.22075,5.22847,317429.9440089,0
+IIF.US,D,20090501,000000,5.44909,5.44909,5.24828,5.37917,272519.27882558,0
+IIF.US,D,20090504,000000,5.57616,5.99814,5.57224,5.99481,1495274.3279974,0
+IIF.US,D,20090505,000000,5.9316,5.95087,5.76599,5.78139,440041.0587168,0
+IIF.US,D,20090506,000000,5.72585,5.75764,5.61579,5.74565,691764.62190786,0
+IIF.US,D,20090507,000000,5.79353,5.92719,5.57224,5.78579,605551.53915929,0
+IIF.US,D,20090508,000000,5.78579,5.91566,5.74951,5.86447,363032.17769769,0
+IIF.US,D,20090511,000000,5.81712,5.81712,5.49255,5.53656,876498.93733065,0
+IIF.US,D,20090512,000000,5.74951,5.78579,5.47384,5.60425,755160.3676552,0
+IIF.US,D,20090513,000000,5.55258,5.55258,5.33128,5.37047,639199.51725359,0
+IIF.US,D,20090514,000000,5.3357,5.62676,5.33128,5.57616,178665.02764347,0
+IIF.US,D,20090515,000000,5.63504,5.72585,5.55583,5.64331,478599.32065588,0
+IIF.US,D,20090518,000000,6.64537,6.96073,6.56196,6.76405,2070843.6445093,0
+IIF.US,D,20090519,000000,6.87392,6.87867,6.56196,6.67725,488518.68384622,0
+IIF.US,D,20090520,000000,6.67249,6.86307,6.66097,6.70912,514580.05221639,0
+IIF.US,D,20090521,000000,6.54636,6.6291,6.52805,6.59383,396481.09023072,0
+IIF.US,D,20090522,000000,6.54636,6.7559,6.54636,6.66097,240329.64028757,0
+IIF.US,D,20090526,000000,6.9024,6.9024,6.52805,6.72879,388640.85623591,0
+IIF.US,D,20090527,000000,6.77965,6.98513,6.77965,6.85018,239975.74595642,0
+IIF.US,D,20090528,000000,6.95326,7.08347,6.94106,7.0638,309263.83231749,0
+IIF.US,D,20090529,000000,7.23741,7.54937,7.23741,7.54124,595101.33447222,0
+IIF.US,D,20090601,000000,7.89118,8.19968,7.74333,7.93932,923447.44403754,0
+IIF.US,D,20090602,000000,7.93593,7.94745,7.71485,7.93593,592338.00956977,0
+IIF.US,D,20090603,000000,7.83421,7.83421,7.40696,7.48902,745702.54165508,0
+IIF.US,D,20090604,000000,7.69179,8.02274,7.59277,7.99154,492125.45690458,0
+IIF.US,D,20090605,000000,8.20444,8.35434,8.11287,8.16515,604038.6408936,0
+IIF.US,D,20090608,000000,8.3232,8.3232,7.71959,7.94406,473550.42819807,0
+IIF.US,D,20090609,000000,8.07366,8.2635,8.00307,8.19629,334928.54412481,0
+IIF.US,D,20090610,000000,8.46019,8.59097,8.29537,8.41267,546634.03126078,0
+IIF.US,D,20090611,000000,8.51989,8.7253,8.48867,8.55983,558970.19782097,0
+IIF.US,D,20090612,000000,8.4568,8.46019,8.29125,8.33942,393912.40721042,0
+IIF.US,D,20090615,000000,8.11287,8.12578,7.62465,7.71485,1033745.9851407,0
+IIF.US,D,20090616,000000,7.79419,7.8654,7.54937,7.60838,564159.17345153,0
+IIF.US,D,20090617,000000,7.41102,7.58396,6.87867,7.50936,762583.30125118,0
+IIF.US,D,20090618,000000,7.36085,7.42662,7.26523,7.3127,414043.0964143,0
+IIF.US,D,20090619,000000,7.54124,7.64838,7.42256,7.57651,331006.21528784,0
+IIF.US,D,20090622,000000,7.40696,7.40696,6.96887,7.02853,672810.63135507,0
+IIF.US,D,20090623,000000,7.11873,7.33711,6.99735,7.13908,408739.10512611,0
+IIF.US,D,20090624,000000,7.20147,7.41441,7.09161,7.19333,621705.34081681,0
+IIF.US,D,20090625,000000,7.2252,7.48902,7.12755,7.47816,743645.53085523,0
+IIF.US,D,20090626,000000,7.46529,7.77045,7.42662,7.77045,966709.55146157,0
+IIF.US,D,20090629,000000,7.97526,7.99154,7.74333,7.77384,348184.83594601,0
+IIF.US,D,20090630,000000,7.82064,7.82064,7.45443,7.64025,409405.60611646,0
+IIF.US,D,20090701,000000,7.71078,7.88439,7.64431,7.64431,324584.50773709,0
+IIF.US,D,20090702,000000,7.55683,7.65178,7.41102,7.42256,228373.91013338,0
+IIF.US,D,20090706,000000,7.11059,7.18181,6.81153,7.00073,802474.56517095,0
+IIF.US,D,20090707,000000,6.99192,7.01226,6.65623,6.66097,519546.36933027,0
+IIF.US,D,20090708,000000,6.61756,6.64537,6.3341,6.45955,434147.24354334,0
+IIF.US,D,20090709,000000,6.51856,6.74439,6.4363,6.63723,387621.93547413,0
+IIF.US,D,20090710,000000,6.50295,6.57824,6.20009,6.56603,222711.6008349,0
+IIF.US,D,20090713,000000,6.49482,6.70437,6.44464,6.65351,189191.90943563,0
+IIF.US,D,20090714,000000,6.71658,6.8312,6.71658,6.8312,359614.14828262,0
+IIF.US,D,20090715,000000,7.01226,7.23741,7.00481,7.04413,741902.60127429,0
+IIF.US,D,20090716,000000,6.98853,7.11059,6.8278,7.07194,552657.60768898,0
+IIF.US,D,20090717,000000,7.15806,7.23402,7.05567,7.0638,333694.33764491,0
+IIF.US,D,20090720,000000,7.23741,7.43816,7.17027,7.42662,1003917.1167034,0
+IIF.US,D,20090721,000000,7.53717,7.53717,7.11059,7.15806,698298.39599681,0
+IIF.US,D,20090722,000000,7.03261,7.0482,6.88206,6.99735,645242.26295807,0
+IIF.US,D,20090723,000000,7.21843,7.62805,7.19333,7.48155,997274.22519568,0
+IIF.US,D,20090724,000000,7.55683,7.55683,7.30523,7.43137,248638.78427116,0
+IIF.US,D,20090727,000000,7.40357,7.48563,7.26183,7.3561,448258.77999816,0
+IIF.US,D,20090728,000000,7.21029,7.3405,7.11059,7.32489,322450.81983217,0
+IIF.US,D,20090729,000000,6.92953,7.07533,6.89358,6.94851,879735.59590101,0
+IIF.US,D,20090730,000000,7.13434,7.29303,7.095,7.17773,489266.28562078,0
+IIF.US,D,20090731,000000,7.17027,7.3561,7.17027,7.28895,546166.59583171,0
+IIF.US,D,20090803,000000,7.43476,7.60431,7.37576,7.50936,646904.09175479,0
+IIF.US,D,20090804,000000,7.50258,7.53717,7.20486,7.50936,326993.93830837,0
+IIF.US,D,20090805,000000,7.45443,7.47003,7.24894,7.36762,703690.86086779,0
+IIF.US,D,20090806,000000,7.24894,7.35203,7.036,7.10382,406266.26848716,0
+IIF.US,D,20090807,000000,7.15468,7.32489,7.06719,7.17435,332550.0793075,0
+IIF.US,D,20090810,000000,7.12348,7.12348,6.96479,6.97631,434145.76898363,0
+IIF.US,D,20090811,000000,7.03261,7.07194,6.77965,6.77965,365948.85681029,0
+IIF.US,D,20090812,000000,6.80406,6.96073,6.80406,6.9024,244844.74212923,0
+IIF.US,D,20090813,000000,7.10721,7.14247,6.99192,7.01702,211798.38439788,0
+IIF.US,D,20090814,000000,7.02853,7.02853,6.79186,6.8278,220266.78083049,0
+IIF.US,D,20090817,000000,6.55924,6.55924,6.36908,6.37302,743962.56119356,0
+IIF.US,D,20090818,000000,6.53552,6.69285,6.51856,6.54229,443880.81220984,0
+IIF.US,D,20090819,000000,6.53076,6.62232,6.45955,6.59045,422756.26975929,0
+IIF.US,D,20090820,000000,6.57824,6.7559,6.57824,6.74846,378133.14372002,0
+IIF.US,D,20090821,000000,6.85018,6.98853,6.78779,6.92546,271776.10073015,0
+IIF.US,D,20090824,000000,7.12348,7.12348,6.91054,6.95326,497168.45112354,0
+IIF.US,D,20090825,000000,6.92953,7.10721,6.92953,7.0516,317937.19255022,0
+IIF.US,D,20090826,000000,7.08347,7.14247,6.89087,6.99735,365311.84701422,0
+IIF.US,D,20090827,000000,6.99192,7.03261,6.87867,7.02379,194490.00248497,0
+IIF.US,D,20090828,000000,7.07194,7.11466,6.95326,7.01226,345440.68031984,0
+IIF.US,D,20090831,000000,6.77558,6.86985,6.77558,6.86985,308488.21390837,0
+IIF.US,D,20090901,000000,6.77558,6.9024,6.77558,6.81153,398417.18713408,0
+IIF.US,D,20090902,000000,6.73624,6.8434,6.73624,6.77965,138990.52400154,0
+IIF.US,D,20090903,000000,6.84678,6.94851,6.77219,6.91461,136749.19323756,0
+IIF.US,D,20090904,000000,6.97294,7.14247,6.94512,7.13434,237719.6695953,0
+IIF.US,D,20090908,000000,7.22995,7.3839,7.22995,7.31676,320806.685752,0
+IIF.US,D,20090909,000000,7.3561,7.36355,7.25301,7.33711,371137.83244086,0
+IIF.US,D,20090910,000000,7.37576,7.39475,7.25301,7.39475,245223.70397551,0
+IIF.US,D,20090911,000000,7.3405,7.39068,7.27675,7.3561,253652.28729586,0
+IIF.US,D,20090914,000000,7.20147,7.44629,7.19333,7.33236,415497.01229146,0
+IIF.US,D,20090915,000000,7.46189,7.50936,7.37915,7.47341,257530.37934144,0
+IIF.US,D,20090916,000000,7.54124,7.74672,7.50597,7.71959,451735.79180177,0
+IIF.US,D,20090917,000000,7.71959,7.76706,7.55683,7.64431,389729.08130422,0
+IIF.US,D,20090918,000000,7.71959,7.72637,7.64838,7.65178,191371.30869167,0
+IIF.US,D,20090921,000000,7.60431,7.62805,7.45782,7.60838,338455.69095867,0
+IIF.US,D,20090922,000000,7.67145,7.77384,7.65178,7.73926,372460.51250355,0
+IIF.US,D,20090923,000000,7.72367,7.72637,7.5887,7.5887,392313.98448136,0
+IIF.US,D,20090924,000000,7.61583,7.70739,7.42662,7.45443,231806.68514558,0
+IIF.US,D,20090925,000000,7.47003,7.73926,7.41102,7.52157,384032.85713233,0
+IIF.US,D,20090928,000000,7.5609,7.70739,7.5609,7.62805,512512.71949856,0
+IIF.US,D,20090929,000000,7.65584,7.69518,7.54937,7.60091,397569.31529903,0
+IIF.US,D,20090930,000000,7.68297,7.73451,7.58057,7.63549,254448.54954096,0
+IIF.US,D,20091001,000000,7.74333,7.77045,7.52563,7.55683,631143.99754067,0
+IIF.US,D,20091002,000000,7.41441,7.5331,7.41441,7.49783,265656.67792059,0
+IIF.US,D,20091005,000000,7.50258,7.61583,7.50258,7.59277,267322.93039645,0
+IIF.US,D,20091006,000000,7.69925,7.76232,7.62465,7.70263,688722.60521964,0
+IIF.US,D,20091007,000000,7.66331,7.73111,7.55683,7.71959,474436.63858566,0
+IIF.US,D,20091008,000000,7.82607,7.84574,7.79419,7.81453,562908.74681478,0
+IIF.US,D,20091009,000000,7.72367,7.81453,7.68772,7.76232,216573.00874906,0
+IIF.US,D,20091012,000000,7.90405,7.96713,7.86811,7.91219,342826.28594843,0
+IIF.US,D,20091013,000000,8.01121,8.01121,7.87219,7.93593,183744.88585527,0
+IIF.US,D,20091014,000000,8.08979,8.1407,8.06614,8.09795,399778.20574931,0
+IIF.US,D,20091015,000000,8.30352,8.30352,8.03494,8.09392,468542.82341222,0
+IIF.US,D,20091016,000000,8.05461,8.12917,8.02748,8.08979,326868.60073276,0
+IIF.US,D,20091019,000000,8.09795,8.25261,8.08979,8.24785,318933.99491631,0
+IIF.US,D,20091020,000000,8.19629,8.21259,7.9556,8.10545,465838.48089831,0
+IIF.US,D,20091021,000000,8.05122,8.09392,7.99154,7.99154,247796.81067495,0
+IIF.US,D,20091022,000000,7.90405,8.09392,7.79081,8.03155,352932.91822234,0
+IIF.US,D,20091023,000000,7.94406,8.05122,7.85794,7.881,511993.67447952,0
+IIF.US,D,20091026,000000,7.80165,7.91491,7.71078,7.76706,313560.6993216,0
+IIF.US,D,20091027,000000,7.68297,7.68297,7.46529,7.48563,555826.43651254,0
+IIF.US,D,20091028,000000,7.41848,7.47003,7.3995,7.43137,798394.45844467,0
+IIF.US,D,20091029,000000,7.24894,7.72637,7.24894,7.68772,288283.79671883,0
+IIF.US,D,20091030,000000,7.55683,7.55683,7.3561,7.3995,755018.80992274,0
+IIF.US,D,20091102,000000,7.3405,7.5887,7.26183,7.3839,472258.71388935,0
+IIF.US,D,20091103,000000,7.22182,7.26183,7.14655,7.25708,351100.0404989,0
+IIF.US,D,20091104,000000,7.45036,7.55344,7.42662,7.43816,321293.29045734,0
+IIF.US,D,20091105,000000,7.64431,7.73451,7.58057,7.73111,222511.0607139,0
+IIF.US,D,20091106,000000,7.66331,7.86811,7.64431,7.86133,351473.10410632,0
+IIF.US,D,20091109,000000,8.12917,8.16515,8.00781,8.09392,495978.48143503,0
+IIF.US,D,20091110,000000,8.00781,8.07366,7.92779,8.06614,234836.90535611,0
+IIF.US,D,20091111,000000,8.18411,8.36249,8.11699,8.27907,1267083.2632685,0
+IIF.US,D,20091112,000000,8.22074,8.22074,8.02274,8.11287,235552.06681698,0
+IIF.US,D,20091113,000000,8.13256,8.28786,8.13256,8.24446,187418.01410071,0
+IIF.US,D,20091116,000000,8.3157,8.43373,8.31166,8.40049,229904.50311562,0
+IIF.US,D,20091117,000000,8.38153,8.38153,8.25938,8.31166,174730.9023288,0
+IIF.US,D,20091118,000000,8.35434,8.35911,8.10948,8.25599,213032.5908778,0
+IIF.US,D,20091119,000000,8.11287,8.12175,7.97119,8.06139,208564.67494696,0
+IIF.US,D,20091120,000000,8.06614,8.16515,8.02748,8.08181,93675.829456812,0
+IIF.US,D,20091123,000000,8.16515,8.3069,8.16104,8.20856,221753.13702135,0
+IIF.US,D,20091124,000000,8.24043,8.24043,8.09795,8.19629,146187.84996141,0
+IIF.US,D,20091125,000000,8.16918,8.37741,8.16918,8.35911,266298.1113958,0
+IIF.US,D,20091127,000000,8.15225,8.19968,8.09392,8.19291,187870.70393265,0
+IIF.US,D,20091130,000000,8.21598,8.25599,8.12578,8.19629,232841.82606422,0
+IIF.US,D,20091201,000000,8.22074,8.36588,8.22074,8.33538,507080.44151532,0
+IIF.US,D,20091202,000000,8.33538,8.41606,8.31908,8.35095,272482.41483275,0
+IIF.US,D,20091203,000000,8.35095,8.38153,8.27504,8.27504,130342.23128393,0
+IIF.US,D,20091204,000000,8.36927,8.41606,8.29125,8.36927,297278.61096903,0
+IIF.US,D,20091207,000000,8.29537,8.29537,8.13667,8.17669,182332.25765008,0
+IIF.US,D,20091208,000000,8.22824,8.24446,8.12175,8.15628,194972.18351117,0
+IIF.US,D,20091209,000000,8.18411,8.22074,8.09392,8.18411,140644.97999968,0
+IIF.US,D,20091210,000000,8.20444,8.3232,8.20444,8.22074,226765.16548633,0
+IIF.US,D,20091211,000000,8.19629,8.23227,8.11699,8.21259,150969.84711115,0
+IIF.US,D,20091214,000000,8.21259,8.27504,8.18008,8.25599,181994.58347576,0
+IIF.US,D,20091215,000000,8.18008,8.18008,8.05122,8.07842,167157.56364207,0
+IIF.US,D,20091216,000000,8.13256,8.14886,8.07027,8.11699,84599.914422391,0
+IIF.US,D,20091217,000000,7.99492,8.07366,7.93593,7.94406,146873.52022802,0
+IIF.US,D,20091218,000000,7.9834,7.98747,7.70263,7.80165,264645.12995737,0
+IIF.US,D,20091221,000000,7.82064,7.82064,7.67551,7.79419,241383.95048248,0
+IIF.US,D,20091222,000000,7.85319,7.86133,7.73926,7.77045,174803.15575474,0
+IIF.US,D,20091223,000000,8.01121,8.01121,7.88439,7.90405,185706.05027375,0
+IIF.US,D,20091224,000000,7.96306,8.03155,7.96306,8.03155,65246.318187335,0
+IIF.US,D,20091228,000000,8.05122,8.12917,8.05122,8.11287,221185.43153178,0
+IIF.US,D,20091229,000000,8.13256,8.14546,8.05801,8.11699,297371.50823095,0
+IIF.US,D,20091230,000000,8.06139,8.18411,8.01121,8.12917,154743.24541709,0
+IIF.US,D,20091231,000000,8.09392,8.18411,8.09392,8.13256,118278.85827067,0
+IIF.US,D,20100104,000000,8.27504,8.37266,8.27504,8.29537,235997.38385035,0
+IIF.US,D,20100105,000000,8.38153,8.39307,8.33942,8.36927,164988.48630403,0
+IIF.US,D,20100106,000000,8.41606,8.4927,8.41267,8.46834,209206.10842218,0
+IIF.US,D,20100107,000000,8.48867,8.54354,8.42155,8.50021,154044.30411305,0
+IIF.US,D,20100108,000000,8.44866,8.54354,8.38153,8.51651,161212.13887867,0
+IIF.US,D,20100111,000000,8.51989,8.55233,8.48053,8.54829,172853.78781396,0
+IIF.US,D,20100112,000000,8.48391,8.48867,8.31908,8.37741,186956.4769105,0
+IIF.US,D,20100113,000000,8.41267,8.51175,8.41267,8.48053,123003.3475916,0
+IIF.US,D,20100114,000000,8.46019,8.61816,8.46019,8.55983,98348.709187776,0
+IIF.US,D,20100115,000000,8.53538,8.53538,8.38153,8.40049,106705.03908218,0
+IIF.US,D,20100119,000000,8.14546,8.67786,8.13256,8.65067,239697.05417063,0
+IIF.US,D,20100120,000000,8.54015,8.54015,8.44115,8.4927,230706.66359957,0
+IIF.US,D,20100121,000000,8.36588,8.40525,8.17257,8.19968,289525.3759973,0
+IIF.US,D,20100122,000000,8.07027,8.15225,8.02274,8.0852,247255.64726022,0
+IIF.US,D,20100125,000000,8.0852,8.12917,7.9556,7.96713,301115.41534264,0
+IIF.US,D,20100126,000000,7.94745,8.0424,7.83828,7.99492,414526.75200022,0
+IIF.US,D,20100127,000000,7.86811,7.87219,7.57651,7.64838,784998.08345073,0
+IIF.US,D,20100128,000000,7.72367,7.72637,7.46189,7.57311,429909.35892776,0
+IIF.US,D,20100129,000000,7.68297,7.74333,7.60838,7.71485,633395.65022265,0
+IIF.US,D,20100201,000000,7.72637,7.84166,7.72637,7.77384,196238.83030476,0
+IIF.US,D,20100202,000000,7.73926,7.87219,7.68297,7.85794,192570.12573846,0
+IIF.US,D,20100203,000000,7.8654,7.97526,7.8654,7.89524,150564.34319002,0
+IIF.US,D,20100204,000000,7.75825,7.76706,7.48563,7.49376,373594.44892296,0
+IIF.US,D,20100205,000000,7.3995,7.3995,7.19876,7.39068,488894.69657308,0
+IIF.US,D,20100208,000000,7.32489,7.47341,7.32489,7.3995,185788.62561769,0
+IIF.US,D,20100209,000000,7.45036,7.61583,7.44223,7.5609,139863.46335172,0
+IIF.US,D,20100210,000000,7.50597,7.54124,7.42662,7.47816,266796.51257885,0
+IIF.US,D,20100211,000000,7.54529,7.71485,7.49783,7.71485,259201.05549644,0
+IIF.US,D,20100212,000000,7.65584,7.69179,7.56496,7.69179,155042.58103885,0
+IIF.US,D,20100216,000000,7.73451,7.84979,7.71959,7.84979,232193.01979043,0
+IIF.US,D,20100217,000000,7.91966,7.95966,7.8064,7.89524,202461.47229424,0
+IIF.US,D,20100218,000000,7.82607,7.89999,7.8064,7.88845,131045.5962671,0
+IIF.US,D,20100219,000000,7.81453,7.94745,7.76706,7.89524,194075.65120558,0
+IIF.US,D,20100222,000000,7.91491,7.94745,7.82064,7.82607,241214.37611546,0
+IIF.US,D,20100223,000000,7.86133,7.8654,7.64431,7.64431,190271.28714566,0
+IIF.US,D,20100224,000000,7.68297,7.74672,7.66737,7.73926,126167.75273601,0
+IIF.US,D,20100225,000000,7.5887,7.71485,7.5175,7.71485,171043.02848622,0
+IIF.US,D,20100226,000000,7.74672,7.81453,7.74672,7.79759,102610.18675877,0
+IIF.US,D,20100301,000000,7.84979,7.91491,7.84979,7.90405,284085.7252155,0
+IIF.US,D,20100302,000000,8.02274,8.08979,7.97119,8.0852,432048.94507155,0
+IIF.US,D,20100303,000000,8.17669,8.25599,8.14886,8.18411,282226.30541722,0
+IIF.US,D,20100304,000000,8.23631,8.23631,8.09795,8.20856,149176.78249996,0
+IIF.US,D,20100305,000000,8.16515,8.3971,8.16515,8.33538,225306.82593003,0
+IIF.US,D,20100308,000000,8.36927,8.40525,8.31166,8.35911,109177.87572113,0
+IIF.US,D,20100309,000000,8.25261,8.44527,8.25261,8.3232,119541.08138513,0
+IIF.US,D,20100310,000000,8.36588,8.42155,8.35095,8.41606,84507.017160463,0
+IIF.US,D,20100311,000000,8.38153,8.4927,8.3232,8.47649,217033.07137956,0
+IIF.US,D,20100312,000000,8.45342,8.47649,8.42155,8.43647,89277.217832494,0
+IIF.US,D,20100315,000000,8.40049,8.41606,8.18008,8.22413,260304.02616187,0
+IIF.US,D,20100316,000000,8.28786,8.38896,8.28786,8.35095,153043.07806783,0
+IIF.US,D,20100317,000000,8.42494,8.51651,8.39307,8.41267,141054.90759995,0
+IIF.US,D,20100318,000000,8.41606,8.43647,8.33538,8.38153,127518.44943326,0
+IIF.US,D,20100319,000000,8.35095,8.38153,8.24446,8.38153,221813.59396959,0
+IIF.US,D,20100322,000000,8.31908,8.34281,8.25599,8.31908,119474.72619803,0
+IIF.US,D,20100323,000000,8.3069,8.34756,8.24043,8.31908,283400.05494889,0
+IIF.US,D,20100324,000000,8.2994,8.31166,8.25599,8.2723,127481.58544042,0
+IIF.US,D,20100325,000000,8.35095,8.37741,8.23227,8.23631,170858.70852207,0
+IIF.US,D,20100326,000000,8.33538,8.41606,8.25599,8.31166,171197.85725609,0
+IIF.US,D,20100329,000000,8.38896,8.4568,8.38896,8.44527,142262.57200501,0
+IIF.US,D,20100330,000000,8.38492,8.43373,8.36927,8.41606,138321.07389176,0
+IIF.US,D,20100331,000000,8.37741,8.42155,8.36588,8.3971,142817.00645715,0
+IIF.US,D,20100401,000000,8.4927,8.54354,8.48053,8.50836,129891.0160117,0
+IIF.US,D,20100405,000000,8.63446,8.72127,8.61405,8.72127,312823.41946503,0
+IIF.US,D,20100406,000000,8.65406,8.74159,8.64664,8.71037,263026.06339234,0
+IIF.US,D,20100407,000000,8.68125,8.72127,8.51175,8.66633,130367.29879905,0
+IIF.US,D,20100408,000000,8.57879,8.65067,8.54015,8.61405,200805.54173638,0
+IIF.US,D,20100409,000000,8.67786,8.70086,8.66221,8.6894,116140.74668661,0
+IIF.US,D,20100412,000000,8.67036,8.70497,8.65406,8.67786,152416.39018974,0
+IIF.US,D,20100413,000000,8.65406,8.66221,8.56725,8.61816,167731.16737049,0
+IIF.US,D,20100414,000000,8.6894,8.7253,8.65818,8.72127,113459.99712811,0
+IIF.US,D,20100415,000000,8.66633,8.66633,8.58694,8.63035,191325.59734055,0
+IIF.US,D,20100416,000000,8.60324,8.61066,8.36927,8.43373,319332.12603886,0
+IIF.US,D,20100419,000000,8.33538,8.39307,8.24043,8.37741,324749.65842496,0
+IIF.US,D,20100420,000000,8.45342,8.49609,8.44115,8.4927,216807.46374346,0
+IIF.US,D,20100421,000000,8.4568,8.53199,8.4568,8.4927,160435.04590984,0
+IIF.US,D,20100422,000000,8.36249,8.60727,8.36249,8.60324,258118.72866698,0
+IIF.US,D,20100423,000000,8.64664,8.66221,8.57137,8.64253,218214.1937098,0
+IIF.US,D,20100426,000000,8.63446,8.68125,8.61816,8.63446,143594.09942598,0
+IIF.US,D,20100427,000000,8.57476,8.62219,8.55572,8.55572,519042.06990837,0
+IIF.US,D,20100428,000000,8.57879,8.57879,8.45342,8.50424,239449.32813883,0
+IIF.US,D,20100429,000000,8.56725,8.60324,8.53538,8.60324,110975.36401145,0
+IIF.US,D,20100430,000000,8.61066,8.62219,8.54015,8.55233,204048.09854559,0
+IIF.US,D,20100503,000000,8.54354,8.60727,8.54354,8.56725,102266.61434561,0
+IIF.US,D,20100504,000000,8.36588,8.36588,8.16104,8.16515,295077.09331731,0
+IIF.US,D,20100505,000000,8.09795,8.29537,7.99154,8.25599,741848.0425649,0
+IIF.US,D,20100506,000000,8.16104,8.17669,7.55683,7.83828,586034.26679607,0
+IIF.US,D,20100507,000000,7.75418,7.89524,7.67145,7.84574,726645.33192235,0
+IIF.US,D,20100510,000000,8.27504,8.30352,8.18411,8.30352,270825.00971517,0
+IIF.US,D,20100511,000000,8.03833,8.2723,8.03833,8.17257,232837.40238508,0
+IIF.US,D,20100512,000000,8.12175,8.29125,8.12175,8.25938,237443.92692894,0
+IIF.US,D,20100513,000000,8.23631,8.2994,8.18887,8.18887,94200.772714693,0
+IIF.US,D,20100514,000000,8.03155,8.07842,7.91491,8.0424,366559.32453154,0
+IIF.US,D,20100517,000000,7.99154,8.03155,7.82607,7.99899,348672.91521107,0
+IIF.US,D,20100518,000000,7.96306,8.08979,7.88439,7.88845,191837.26956101,0
+IIF.US,D,20100519,000000,7.76706,7.79759,7.54124,7.65924,309377.3734154,0
+IIF.US,D,20100520,000000,7.47341,7.50258,7.3405,7.46529,1070484.6403937,0
+IIF.US,D,20100521,000000,7.3561,7.58396,7.35203,7.57311,339776.89646165,0
+IIF.US,D,20100524,000000,7.55344,7.59277,7.48563,7.54529,156576.12314052,0
+IIF.US,D,20100525,000000,7.22182,7.36085,7.17435,7.3561,421735.87443779,0
+IIF.US,D,20100526,000000,7.41441,7.50258,7.32897,7.34388,314982.17488507,0
+IIF.US,D,20100527,000000,7.69179,7.76706,7.63143,7.68297,408174.34875597,0
+IIF.US,D,20100528,000000,7.73451,7.79081,7.69179,7.71078,341661.38377504,0
+IIF.US,D,20100601,000000,7.59277,7.72637,7.53717,7.54124,201971.91846947,0
+IIF.US,D,20100602,000000,7.56972,7.80165,7.56972,7.80165,185400.81641313,0
+IIF.US,D,20100603,000000,7.87219,7.87219,7.79759,7.84166,163423.97844839,0
+IIF.US,D,20100604,000000,7.71959,7.79759,7.60838,7.6199,272396.89036938,0
+IIF.US,D,20100607,000000,7.60431,7.64431,7.44629,7.46529,311403.41846127,0
+IIF.US,D,20100608,000000,7.50597,7.54529,7.43137,7.49376,109487.53326089,0
+IIF.US,D,20100609,000000,7.54529,7.69518,7.50597,7.54937,201320.16307627,0
+IIF.US,D,20100610,000000,7.68297,7.80165,7.68297,7.80165,75786.471016911,0
+IIF.US,D,20100611,000000,7.72367,7.87219,7.71078,7.8654,90564.508462072,0
+IIF.US,D,20100614,000000,7.94745,8.01867,7.90812,7.93254,185927.23423072,0
+IIF.US,D,20100615,000000,7.96306,8.08979,7.95966,8.08979,149246.08680647,0
+IIF.US,D,20100616,000000,8.02274,8.10545,7.95966,8.08181,150291.5496431,0
+IIF.US,D,20100617,000000,8.15225,8.15225,7.99492,8.07366,117587.28976521,0
+IIF.US,D,20100618,000000,7.99492,8.08181,7.99154,8.0424,144340.22664083,0
+IIF.US,D,20100621,000000,8.18887,8.22074,8.13667,8.16515,594548.37457978,0
+IIF.US,D,20100622,000000,8.12578,8.15628,8.0424,8.07842,240682.06005902,0
+IIF.US,D,20100623,000000,8.0852,8.11699,8.00781,8.07366,138545.20696817,0
+IIF.US,D,20100624,000000,8.03494,8.05461,7.97119,8.03494,521544.39774158,0
+IIF.US,D,20100625,000000,8.02748,8.10545,8.02274,8.09795,214178.32377491,0
+IIF.US,D,20100628,000000,8.12175,8.17669,8.06614,8.13667,240283.92893647,0
+IIF.US,D,20100629,000000,7.89999,7.97119,7.86811,7.93932,267858.19557232,0
+IIF.US,D,20100630,000000,8.03561,8.11561,7.95695,7.97324,165972.0176327,0
+IIF.US,D,20100701,000000,7.93593,7.95152,7.81453,7.91966,410628.01611865,0
+IIF.US,D,20100702,000000,7.87693,7.96713,7.87693,7.95152,286164.85441104,0
+IIF.US,D,20100706,000000,8.03833,8.13256,7.99899,8.02274,255987.98988149,0
+IIF.US,D,20100707,000000,8.02274,8.14886,7.99899,8.14886,180533.29480004,0
+IIF.US,D,20100708,000000,8.14886,8.21259,8.0852,8.20856,124600.29576093,0
+IIF.US,D,20100709,000000,8.19629,8.27504,8.19291,8.25938,103071.72394899,0
+IIF.US,D,20100712,000000,8.2723,8.2994,8.19291,8.24446,78622.049345293,0
+IIF.US,D,20100713,000000,8.4568,8.4568,8.27504,8.33942,211765.9440842,0
+IIF.US,D,20100714,000000,8.27504,8.33127,8.22413,8.28318,77321.487678297,0
+IIF.US,D,20100715,000000,8.28318,8.28318,8.16918,8.2635,198282.57006719,0
+IIF.US,D,20100716,000000,8.20856,8.22824,8.14886,8.22074,275965.3248752,0
+IIF.US,D,20100719,000000,8.27907,8.2994,8.19968,8.21598,79885.74701946,0
+IIF.US,D,20100720,000000,8.10948,8.30352,8.07366,8.29125,146897.11318343,0
+IIF.US,D,20100721,000000,8.25599,8.32659,8.21598,8.3069,318173.12210432,0
+IIF.US,D,20100722,000000,8.4731,8.62219,8.36927,8.46019,288737.96111048,0
+IIF.US,D,20100723,000000,8.40049,8.46834,8.36249,8.46422,107462.96277474,0
+IIF.US,D,20100726,000000,8.42155,8.43647,8.36588,8.42969,128870.62069021,0
+IIF.US,D,20100727,000000,8.41606,8.57879,8.40525,8.4731,344853.80555401,0
+IIF.US,D,20100728,000000,8.41606,8.42494,8.35095,8.3971,81119.953499364,0
+IIF.US,D,20100729,000000,8.47649,8.47649,8.28786,8.4568,236994.18621644,0
+IIF.US,D,20100730,000000,8.33127,8.46019,8.33127,8.43373,94143.26488588,0
+IIF.US,D,20100802,000000,8.51989,8.61066,8.50836,8.61066,164711.26907797,0
+IIF.US,D,20100803,000000,8.55983,8.62219,8.53199,8.61816,110204.16928148,0
+IIF.US,D,20100804,000000,8.63035,8.78097,8.63035,8.78097,218137.51660471,0
+IIF.US,D,20100805,000000,8.67786,8.76806,8.64664,8.76806,81249.714754121,0
+IIF.US,D,20100806,000000,8.63446,8.69747,8.59097,8.6894,90683.947798837,0
+IIF.US,D,20100809,000000,8.70086,8.80057,8.70086,8.77686,61133.771147368,0
+IIF.US,D,20100810,000000,8.69747,8.69747,8.57137,8.65818,135079.99164227,0
+IIF.US,D,20100811,000000,8.4568,8.4927,8.44866,8.48053,177789.13917386,0
+IIF.US,D,20100812,000000,8.46422,8.56386,8.46422,8.51651,128389.91422372,0
+IIF.US,D,20100813,000000,8.58694,8.65406,8.56386,8.65067,97000.961609959,0
+IIF.US,D,20100816,000000,8.57879,8.71788,8.57879,8.6894,111768.67713713,0
+IIF.US,D,20100817,000000,8.75378,8.78501,8.68602,8.78501,225370.2319977,0
+IIF.US,D,20100818,000000,8.8393,8.95726,8.78501,8.94983,305777.97315562,0
+IIF.US,D,20100819,000000,9.02503,9.02503,8.91457,8.94168,180966.8153557,0
+IIF.US,D,20100820,000000,8.95459,9.00534,8.9057,8.96944,153767.08688698,0
+IIF.US,D,20100823,000000,10.098,10.098,9.74735,9.767,167512.93253295,0
+IIF.US,D,20100824,000000,9.64087,9.64087,9.54993,9.59006,329241.16731121,0
+IIF.US,D,20100825,000000,9.72286,9.72286,9.4631,9.58521,173604.33870795,0
+IIF.US,D,20100826,000000,9.5737,9.60833,9.57095,9.59472,211353.06736452,0
+IIF.US,D,20100827,000000,9.54993,9.63749,9.44355,9.63749,109418.22895437,0
+IIF.US,D,20100830,000000,9.58521,9.58521,9.46722,9.47124,64476.598017072,0
+IIF.US,D,20100831,000000,9.43532,9.5811,9.43532,9.5269,76820.137375827,0
+IIF.US,D,20100901,000000,9.66866,9.83016,9.66866,9.81041,142610.56809731,0
+IIF.US,D,20100902,000000,9.79076,9.85776,9.73245,9.82193,198959.39297551,0
+IIF.US,D,20100903,000000,9.86525,9.90528,9.8456,9.88161,87515.118975283,0
+IIF.US,D,20100907,000000,9.92841,9.98398,9.87348,9.88902,147211.19440233,0
+IIF.US,D,20100908,000000,9.95957,10.0633,9.95957,10.0477,101937.78752958,0
+IIF.US,D,20100909,000000,10.142,10.1542,10.0912,10.1217,120296.05595826,0
+IIF.US,D,20100910,000000,10.178,10.1807,10.1142,10.1583,89973.2100171,0
+IIF.US,D,20100913,000000,10.4614,10.4614,10.2615,10.4383,305509.60328782,0
+IIF.US,D,20100914,000000,10.4493,10.5177,10.3794,10.418,136160.84391201,0
+IIF.US,D,20100915,000000,10.3984,10.4581,10.3949,10.4099,131044.12170739,0
+IIF.US,D,20100916,000000,10.3794,10.4099,10.2796,10.3814,111777.52449541,0
+IIF.US,D,20100917,000000,10.4539,10.5245,10.4099,10.5245,183190.45140312,0
+IIF.US,D,20100920,000000,10.675,10.8487,10.675,10.8364,137501.21869126,0
+IIF.US,D,20100921,000000,10.9002,11.0189,10.8127,10.9002,365351.66012647,0
+IIF.US,D,20100922,000000,10.7652,10.8676,10.5931,10.6398,411040.89283833,0
+IIF.US,D,20100923,000000,10.5808,10.6228,10.4811,10.4933,177180.14601233,0
+IIF.US,D,20100924,000000,10.7496,10.8324,10.7184,10.8324,81736.31945946,0
+IIF.US,D,20100927,000000,10.7774,10.8249,10.7577,10.7605,161129.56353473,0
+IIF.US,D,20100928,000000,10.7184,10.8194,10.6595,10.793,154237.47143548,0
+IIF.US,D,20100929,000000,10.7023,10.7815,10.6629,10.7577,103189.68872604,0
+IIF.US,D,20100930,000000,10.7964,10.8527,10.7184,10.7577,130737.41328706,0
+IIF.US,D,20101001,000000,10.9504,11.0575,10.9437,10.9911,269000.97935,0
+IIF.US,D,20101004,000000,11.0542,11.1166,11.0189,11.1166,226799.08035973,0
+IIF.US,D,20101005,000000,11.1043,11.2901,11.1043,11.282,199796.94289259,0
+IIF.US,D,20101006,000000,11.2752,11.3654,11.2345,11.3654,128167.25570704,0
+IIF.US,D,20101007,000000,11.3294,11.3336,11.2271,11.2507,207856.88628465,0
+IIF.US,D,20101008,000000,11.286,11.3851,11.2271,11.3817,134838.16384932,0
+IIF.US,D,20101011,000000,11.4006,11.4407,11.3336,11.4407,257443.38031836,0
+IIF.US,D,20101012,000000,11.3654,11.4122,11.2657,11.3966,234659.95819053,0
+IIF.US,D,20101013,000000,11.7086,11.7086,11.4834,11.6496,253749.60823692,0
+IIF.US,D,20101014,000000,11.5906,11.5906,11.4719,11.5153,156175.04289856,0
+IIF.US,D,20101015,000000,11.4598,11.4875,11.3336,11.4006,137701.75881224,0
+IIF.US,D,20101018,000000,11.3614,11.4244,11.3336,11.4244,371257.27177762,0
+IIF.US,D,20101019,000000,11.1166,11.2582,11.025,11.1009,235398.71260681,0
+IIF.US,D,20101020,000000,11.1646,11.4164,11.1241,11.322,380911.2142196,0
+IIF.US,D,20101021,000000,11.4441,11.6142,11.4244,11.4956,317946.0399085,0
+IIF.US,D,20101022,000000,11.4441,11.4956,11.2942,11.3654,310983.16894302,0
+IIF.US,D,20101025,000000,11.4122,11.5228,11.4006,11.4834,369636.73065288,0
+IIF.US,D,20101026,000000,11.4407,11.4922,11.3966,11.4801,253336.73151724,0
+IIF.US,D,20101027,000000,11.3614,11.3925,11.2549,11.3091,287660.05796018,0
+IIF.US,D,20101028,000000,11.4122,11.4122,11.2271,11.2392,412679.12867964,0
+IIF.US,D,20101029,000000,11.2868,11.2996,11.162,11.1999,240860.48178431,0
+IIF.US,D,20101101,000000,11.3851,11.3851,11.168,11.242,679693.87609604,0
+IIF.US,D,20101102,000000,11.3023,11.4089,11.3023,11.3729,98737.992952046,0
+IIF.US,D,20101103,000000,11.4482,11.4557,11.3417,11.3885,219883.39530507,0
+IIF.US,D,20101104,000000,11.6455,11.8395,11.6217,11.8307,294055.2234361,0
+IIF.US,D,20101105,000000,11.8348,12.0009,11.8307,11.9976,251885.76475951,0
+IIF.US,D,20101108,000000,11.8307,11.9575,11.8103,11.9052,184433.5052413,0
+IIF.US,D,20101109,000000,12.0009,12.0171,11.7316,11.7872,237693.12752047,0
+IIF.US,D,20101110,000000,11.8429,11.8822,11.6855,11.8666,88461.786311124,0
+IIF.US,D,20101111,000000,11.5595,11.6978,11.5194,11.6651,123706.71257477,0
+IIF.US,D,20101112,000000,11.4089,11.4759,11.2752,11.3179,166793.34739292,0
+IIF.US,D,20101115,000000,11.4325,11.4325,11.3139,11.3139,119697.38471472,0
+IIF.US,D,20101116,000000,11.1281,11.1281,10.6629,10.7577,730488.03453482,0
+IIF.US,D,20101117,000000,10.8005,10.9233,10.7964,10.8127,239121.9758825,0
+IIF.US,D,20101118,000000,10.9002,11.1241,10.9002,10.9952,274425.88453468,0
+IIF.US,D,20101119,000000,10.8079,10.8364,10.6554,10.7693,376079.08203961,0
+IIF.US,D,20101122,000000,10.8167,10.9233,10.8167,10.8799,288131.91706838,0
+IIF.US,D,20101123,000000,10.7347,10.7347,10.5211,10.6554,369875.6093264,0
+IIF.US,D,20101124,000000,10.6798,10.7605,10.6398,10.7577,100710.95384824,0
+IIF.US,D,20101126,000000,10.5082,10.5367,10.3583,10.4139,275051.09785305,0
+IIF.US,D,20101129,000000,10.4811,10.4811,10.3237,10.4614,275925.51176294,0
+IIF.US,D,20101130,000000,10.2377,10.549,10.0118,10.4452,190984.97404682,0
+IIF.US,D,20101201,000000,10.6703,10.9029,10.6703,10.8832,318823.40293783,0
+IIF.US,D,20101202,000000,10.8799,11.1241,10.8799,11.0894,184457.09819672,0
+IIF.US,D,20101203,000000,10.911,11.0732,10.5848,11.0616,114428.78285965,0
+IIF.US,D,20101206,000000,10.9267,11.0894,10.9267,11.0413,129581.35847194,0
+IIF.US,D,20101207,000000,11.0216,11.242,11.0216,11.1043,133621.65208596,0
+IIF.US,D,20101208,000000,10.9782,11.006,10.8873,10.9144,98860.381408238,0
+IIF.US,D,20101209,000000,10.7537,10.793,10.5958,10.6426,191626.40752203,0
+IIF.US,D,20101210,000000,10.7815,10.8324,10.7259,10.8167,244468.72940238,0
+IIF.US,D,20101213,000000,10.9144,10.9233,10.8045,10.8364,166579.53623452,0
+IIF.US,D,20101214,000000,10.9144,11.0454,10.911,10.9707,274504.03619947,0
+IIF.US,D,20101215,000000,10.8127,10.911,10.7347,10.7537,142482.28140227,0
+IIF.US,D,20101216,000000,10.8398,10.8921,10.7774,10.8629,89837.55052349,0
+IIF.US,D,20101217,000000,10.8799,10.8799,10.793,10.8398,106870.18977005,0
+IIF.US,D,20101220,000000,10.8324,10.8799,10.6798,10.8765,267536.74155485,0
+IIF.US,D,20101221,000000,10.098,10.098,9.96433,10.0599,446897.76138294,0
+IIF.US,D,20101222,000000,10.0831,10.142,10.0437,10.1108,548490.50193964,0
+IIF.US,D,20101223,000000,10.161,10.201,10.0715,10.142,333993.67326668,0
+IIF.US,D,20101227,000000,10.0749,10.161,10.0437,10.1217,217953.19664057,0
+IIF.US,D,20101228,000000,10.0715,10.1183,9.9487,9.95957,186555.39666853,0
+IIF.US,D,20101229,000000,9.99549,10.0579,9.98261,10.0579,227436.09015582,0
+IIF.US,D,20101230,000000,10.0579,10.1074,10.0288,10.0579,195243.50249838,0
+IIF.US,D,20101231,000000,10.0613,10.216,10.0409,10.1237,101458.5556228,0
+IIF.US,D,20110103,000000,10.1699,10.3509,10.0831,10.2796,140512.2696255,0
+IIF.US,D,20110104,000000,10.4254,10.4254,10.2615,10.3278,378994.28659251,0
+IIF.US,D,20110105,000000,10.2092,10.2566,10.142,10.2377,239623.32618497,0
+IIF.US,D,20110106,000000,10.1807,10.201,10.0749,10.1583,229394.30545487,0
+IIF.US,D,20110107,000000,10.1501,10.1501,9.93654,9.93654,332768.31414506,0
+IIF.US,D,20110110,000000,9.77577,9.79076,9.59472,9.68904,700346.55943838,0
+IIF.US,D,20110111,000000,9.90867,9.93243,9.70796,9.767,375058.68671812,0
+IIF.US,D,20110112,000000,9.88499,10.0118,9.81041,9.97923,564060.37795075,0
+IIF.US,D,20110113,000000,9.84972,9.88902,9.71947,9.74333,368002.9184907,0
+IIF.US,D,20110114,000000,9.65714,9.66528,9.5025,9.55807,405279.78803906,0
+IIF.US,D,20110118,000000,9.5811,9.79488,9.5811,9.66866,222723.3973126,0
+IIF.US,D,20110119,000000,9.68429,9.6958,9.5343,9.54655,117948.55689493,0
+IIF.US,D,20110120,000000,9.55807,9.55807,9.36823,9.36823,289231.93861438,0
+IIF.US,D,20110121,000000,9.12676,9.42719,9.12676,9.21569,511647.15294694,0
+IIF.US,D,20110124,000000,9.28954,9.41567,9.26989,9.28214,248519.34493439,0
+IIF.US,D,20110125,000000,9.17566,9.25024,9.11256,9.22648,242082.89178651,0
+IIF.US,D,20110126,000000,9.17566,9.2177,9.08876,9.16341,436914.99212493,0
+IIF.US,D,20110127,000000,9.08876,9.11998,9.00872,9.04535,187901.66968663,0
+IIF.US,D,20110128,000000,8.89489,8.9057,8.69747,8.74159,527991.17280746,0
+IIF.US,D,20110131,000000,8.8644,8.97419,8.71918,8.92401,557125.52361982,0
+IIF.US,D,20110201,000000,8.84809,8.87859,8.72127,8.84334,654557.05666602,0
+IIF.US,D,20110202,000000,8.76532,8.8589,8.76193,8.78839,256549.79713219,0
+IIF.US,D,20110203,000000,8.88609,8.93087,8.80057,8.89489,544050.60264334,0
+IIF.US,D,20110204,000000,8.75717,8.80057,8.69747,8.73006,215742.83163056,0
+IIF.US,D,20110207,000000,8.74903,8.80534,8.7341,8.76532,141594.59645495,0
+IIF.US,D,20110208,000000,8.68602,8.68602,8.56725,8.59445,379709.44805338,0
+IIF.US,D,20110209,000000,8.50021,8.51651,8.36927,8.44866,535029.24631831,0
+IIF.US,D,20110210,000000,8.36927,8.4927,8.29537,8.46422,598354.21319941,0
+IIF.US,D,20110211,000000,8.51989,8.86706,8.48867,8.80873,783787.46992624,0
+IIF.US,D,20110214,000000,8.99316,9.04947,8.80873,8.89489,344144.54233198,0
+IIF.US,D,20110215,000000,8.98097,9.02503,8.88609,8.94168,396212.72036293,0
+IIF.US,D,20110216,000000,8.97758,9.00872,8.86706,8.94168,284547.26240572,0
+IIF.US,D,20110218,000000,8.93765,8.96944,8.8393,8.91796,139431.41735576,0
+IIF.US,D,20110222,000000,8.78839,8.94644,8.63446,8.70086,281903.37684004,0
+IIF.US,D,20110223,000000,8.72127,8.74159,8.60727,8.65067,126499.52867146,0
+IIF.US,D,20110224,000000,8.46422,8.57137,8.42969,8.54354,176320.47769956,0
+IIF.US,D,20110225,000000,8.65406,8.71788,8.60324,8.69408,190631.07971566,0
+IIF.US,D,20110228,000000,8.77411,8.81486,8.68189,8.70771,108185.49703418,0
+IIF.US,D,20110301,000000,8.91457,8.93426,8.78501,8.78501,197747.30489131,0
+IIF.US,D,20110302,000000,8.71788,8.96532,8.71788,8.90231,160253.67506512,0
+IIF.US,D,20110303,000000,8.99719,9.10442,8.98097,9.04947,210110.01352634,0
+IIF.US,D,20110304,000000,9.09965,9.09965,8.91046,8.99316,142202.11505677,0
+IIF.US,D,20110307,000000,8.91796,8.91796,8.77686,8.82841,157289.8100417,0
+IIF.US,D,20110308,000000,8.89828,9.02164,8.84809,8.96532,155638.30316297,0
+IIF.US,D,20110309,000000,9.07997,9.11595,9.00534,9.09287,353763.09534084,0
+IIF.US,D,20110310,000000,8.922,8.96201,8.82437,8.86229,219442.50195085,0
+IIF.US,D,20110311,000000,8.82841,8.93765,8.78097,8.922,76081.38295954,0
+IIF.US,D,20110314,000000,8.98097,9.03728,8.87117,8.98912,211394.35503648,0
+IIF.US,D,20110315,000000,8.8393,8.89012,8.68125,8.87456,145499.23057537,0
+IIF.US,D,20110316,000000,8.90231,8.92676,8.71376,8.76532,220852.18103661,0
+IIF.US,D,20110317,000000,8.80057,8.83656,8.74903,8.77283,94100.502654199,0
+IIF.US,D,20110318,000000,8.7341,8.75378,8.69747,8.73006,100466.17693585,0
+IIF.US,D,20110321,000000,8.77283,8.80057,8.65818,8.73684,475588.26972164,0
+IIF.US,D,20110322,000000,8.76806,8.80057,8.70086,8.80057,149580.81186136,0
+IIF.US,D,20110323,000000,8.85487,8.97758,8.83656,8.97758,119331.69390586,0
+IIF.US,D,20110324,000000,9.05625,9.16341,8.99719,9.12676,193535.96235056,0
+IIF.US,D,20110325,000000,9.28616,9.36348,9.22245,9.26313,228850.19292073,0
+IIF.US,D,20110328,000000,9.3059,9.33369,9.17566,9.17566,186009.80957466,0
+IIF.US,D,20110329,000000,9.25837,9.31404,9.14714,9.31065,128701.04632319,0
+IIF.US,D,20110330,000000,9.33634,9.49034,9.32555,9.45835,284011.99722984,0
+IIF.US,D,20110331,000000,9.54527,9.57095,9.47462,9.5025,278880.52942809,0
+IIF.US,D,20110401,000000,9.58521,9.58521,9.50588,9.53778,159103.51848887,0
+IIF.US,D,20110404,000000,9.59006,9.66528,9.58521,9.62113,247731.93004757,0
+IIF.US,D,20110405,000000,9.5811,9.60486,9.54993,9.58521,139180.74220453,0
+IIF.US,D,20110406,000000,9.65714,9.65714,9.53028,9.53028,120849.01585069,0
+IIF.US,D,20110407,000000,9.49848,9.57095,9.39127,9.49848,392697.37000678,0
+IIF.US,D,20110408,000000,9.49034,9.5025,9.43532,9.48275,172383.40326546,0
+IIF.US,D,20110411,000000,9.40415,9.42307,9.31669,9.32555,176279.1900276,0
+IIF.US,D,20110412,000000,9.28616,9.28616,9.19394,9.20683,95570.638688206,0
+IIF.US,D,20110413,000000,9.40415,9.47873,9.3601,9.42307,217698.0978102,0
+IIF.US,D,20110414,000000,9.37235,9.47124,9.35334,9.44355,164065.4119236,0
+IIF.US,D,20110415,000000,9.35745,9.40013,9.34931,9.36348,212770.11924885,0
+IIF.US,D,20110418,000000,9.21569,9.23123,9.15939,9.20683,161629.43927749,0
+IIF.US,D,20110419,000000,9.274,9.31404,9.19394,9.28214,84434.763734519,0
+IIF.US,D,20110420,000000,9.45497,9.495,9.39127,9.44757,185268.10603895,0
+IIF.US,D,20110421,000000,9.50588,9.50588,9.41567,9.44757,128459.21853024,0
+IIF.US,D,20110425,000000,9.38048,9.40013,9.17904,9.36348,225945.31028583,0
+IIF.US,D,20110426,000000,9.38724,9.45159,9.34931,9.43532,122910.45032967,0
+IIF.US,D,20110427,000000,9.40415,9.41567,9.34045,9.41092,100305.44992712,0
+IIF.US,D,20110428,000000,9.34447,9.37235,9.32007,9.34045,165671.20745122,0
+IIF.US,D,20110429,000000,9.28753,9.35745,9.27802,9.34931,113819.78969812,0
+IIF.US,D,20110502,000000,9.23872,9.26587,9.17566,9.25435,176441.39159605,0
+IIF.US,D,20110503,000000,9.08408,9.08876,8.96944,9.00066,199325.08378438,0
+IIF.US,D,20110504,000000,9.00534,9.03728,8.9057,8.9057,217258.67901567,0
+IIF.US,D,20110505,000000,8.6894,8.83656,8.68125,8.80873,231094.47280413,0
+IIF.US,D,20110506,000000,8.89828,8.93765,8.88198,8.89828,117435.41011475,0
+IIF.US,D,20110509,000000,8.96532,8.96532,8.922,8.94168,116264.60970251,0
+IIF.US,D,20110510,000000,8.94168,8.94168,8.89012,8.91046,166355.40315812,0
+IIF.US,D,20110511,000000,8.91457,8.92676,8.83656,8.86229,135967.67658959,0
+IIF.US,D,20110512,000000,8.74499,8.84334,8.7341,8.8155,55005.500979528,0
+IIF.US,D,20110513,000000,8.82437,8.84809,8.7341,8.8393,174719.1058511,0
+IIF.US,D,20110516,000000,8.76806,8.80873,8.70497,8.76193,130909.93677349,0
+IIF.US,D,20110517,000000,8.67375,8.6894,8.61405,8.65818,319146.331515,0
+IIF.US,D,20110518,000000,8.66221,8.76806,8.62219,8.72127,79263.482820512,0
+IIF.US,D,20110519,000000,8.74903,8.80873,8.6894,8.73684,113275.67716396,0
+IIF.US,D,20110520,000000,8.73684,8.75717,8.6894,8.7253,109865.02054745,0
+IIF.US,D,20110523,000000,8.57137,8.57879,8.51651,8.55572,94178.654318995,0
+IIF.US,D,20110524,000000,8.58694,8.62219,8.56725,8.59912,115804.54707201,0
+IIF.US,D,20110525,000000,8.53538,8.57476,8.50424,8.56386,79630.648189086,0
+IIF.US,D,20110526,000000,8.59912,8.69747,8.59912,8.67786,245823.84977876,0
+IIF.US,D,20110527,000000,8.76532,8.80534,8.74499,8.80534,102570.37364652,0
+IIF.US,D,20110531,000000,8.91522,8.95661,8.86101,8.93966,238778.40346935,0
+IIF.US,D,20110601,000000,8.95459,8.97758,8.83244,8.84334,186925.51115652,0
+IIF.US,D,20110602,000000,8.84809,8.9057,8.80534,8.84809,90176.699257514,0
+IIF.US,D,20110603,000000,8.73006,8.8393,8.68125,8.80057,84105.936918487,0
+IIF.US,D,20110606,000000,8.77686,8.8589,8.76193,8.82026,184973.19409632,0
+IIF.US,D,20110607,000000,8.90231,8.95661,8.88198,8.93555,248364.51616452,0
+IIF.US,D,20110608,000000,8.9186,8.93555,8.84874,8.87794,63263.035373152,0
+IIF.US,D,20110609,000000,8.88609,8.95258,8.8644,8.93216,94284.822618342,0
+IIF.US,D,20110610,000000,8.85624,8.86907,8.76532,8.78226,101788.85699855,0
+IIF.US,D,20110613,000000,8.78501,8.87117,8.73006,8.74499,76781.798823285,0
+IIF.US,D,20110614,000000,8.82437,8.91796,8.82437,8.89012,56816.260307273,0
+IIF.US,D,20110615,000000,8.7253,8.79581,8.68125,8.72127,149566.06626422,0
+IIF.US,D,20110616,000000,8.68189,8.72393,8.59445,8.61477,108576.25535816,0
+IIF.US,D,20110617,000000,8.64866,8.64866,8.54418,8.60324,128522.62459791,0
+IIF.US,D,20110620,000000,8.45342,8.45342,8.3449,8.42284,324270.42651819,0
+IIF.US,D,20110621,000000,8.49819,8.57403,8.4276,8.56588,135655.0699304,0
+IIF.US,D,20110622,000000,8.48593,8.50634,8.45342,8.46019,91372.567184876,0
+IIF.US,D,20110623,000000,8.38153,8.49819,8.38153,8.49819,160833.17703239,0
+IIF.US,D,20110624,000000,8.65277,8.65277,8.58629,8.62421,102297.58009958,0
+IIF.US,D,20110627,000000,8.71918,8.80332,8.70771,8.73619,211245.42450546,0
+IIF.US,D,20110628,000000,8.77823,8.93555,8.76193,8.9186,112200.72313308,0
+IIF.US,D,20110629,000000,9.22383,9.22383,8.96944,9.0155,199677.50355582,0
+IIF.US,D,20110630,000000,9.09561,9.17356,9.03591,9.14504,92242.557415633,0
+IIF.US,D,20110701,000000,9.10643,9.19394,9.05689,9.07731,145835.43018996,0
+IIF.US,D,20110705,000000,9.05286,9.07731,9.0155,9.0698,78807.843869149,0
+IIF.US,D,20110706,000000,9.0155,9.02777,8.95258,9.02438,172468.92772883,0
+IIF.US,D,20110707,000000,9.20271,9.3771,9.15665,9.26514,97453.651441895,0
+IIF.US,D,20110708,000000,9.00671,9.14029,9.00671,9.11119,81286.57874695,0
+IIF.US,D,20110711,000000,8.97758,8.99517,8.90642,8.94919,163011.10172871,0
+IIF.US,D,20110712,000000,8.87383,8.98097,8.87383,8.89828,155479.05071394,0
+IIF.US,D,20110713,000000,8.97758,9.01897,8.93216,9.01211,244051.42900355,0
+IIF.US,D,20110714,000000,9.02438,9.12748,8.94442,8.98574,138518.66489333,0
+IIF.US,D,20110715,000000,9.29905,9.29905,8.97758,9.05286,168832.66347621,0
+IIF.US,D,20110718,000000,8.93555,9.17018,8.93555,9.061,344082.61082404,0
+IIF.US,D,20110719,000000,9.1986,9.24073,9.17767,9.2326,172386.35238489,0
+IIF.US,D,20110720,000000,9.17018,9.19056,9.11998,9.18242,131909.688259,0
+IIF.US,D,20110721,000000,9.19394,9.41969,9.13628,9.274,506655.76831793,0
+IIF.US,D,20110722,000000,9.31943,9.33634,9.21231,9.26989,137580.84491577,0
+IIF.US,D,20110725,000000,9.26514,9.32756,9.22849,9.22849,120893.25264208,0
+IIF.US,D,20110726,000000,9.16615,9.16615,9.11595,9.14842,84747.370393706,0
+IIF.US,D,20110727,000000,9.03591,9.14504,8.94919,8.96532,133634.92312339,0
+IIF.US,D,20110728,000000,8.98574,9.02777,8.91522,8.93966,83045.728484734,0
+IIF.US,D,20110729,000000,8.89828,8.99929,8.88949,8.95661,72027.818308099,0
+IIF.US,D,20110801,000000,9.00267,9.00267,8.87794,8.92813,212952.96465328,0
+IIF.US,D,20110802,000000,8.86101,8.89828,8.71514,8.71514,155772.48809686,0
+IIF.US,D,20110803,000000,8.69481,8.77411,8.56588,8.65681,289009.2800977,0
+IIF.US,D,20110804,000000,8.53603,8.54418,8.21937,8.23227,489630.50186994,0
+IIF.US,D,20110805,000000,8.31981,8.31981,7.99357,8.195,370236.87645613,0
+IIF.US,D,20110808,000000,8.08181,8.08181,7.59888,7.62736,481426.05162598,0
+IIF.US,D,20110809,000000,7.68637,7.96916,7.47681,7.96916,412136.4907052,0
+IIF.US,D,20110810,000000,7.85794,7.87761,7.67415,7.76571,325478.09092326,0
+IIF.US,D,20110811,000000,7.91423,8.14474,7.88982,8.07769,170910.31811204,0
+IIF.US,D,20110812,000000,7.99831,8.04851,7.95695,8.03155,158322.0018409,0
+IIF.US,D,20110815,000000,8.0852,8.19839,8.0852,8.14886,129010.70386295,0
+IIF.US,D,20110816,000000,7.98543,7.99831,7.881,7.98949,179052.83684803,0
+IIF.US,D,20110817,000000,8.05664,8.1278,7.9183,7.98205,167453.95014442,0
+IIF.US,D,20110818,000000,7.73179,7.73993,7.56496,7.68637,260346.78839355,0
+IIF.US,D,20110819,000000,7.61923,7.76571,7.50258,7.51071,230650.63033048,0
+IIF.US,D,20110822,000000,7.68637,7.79419,7.57786,7.58599,316206.05944698,0
+IIF.US,D,20110823,000000,7.65178,7.82335,7.65178,7.82335,126992.03161566,0
+IIF.US,D,20110824,000000,7.73179,7.78673,7.65652,7.72367,86761.618961865,0
+IIF.US,D,20110825,000000,7.69382,7.69382,7.53921,7.59006,191610.18736519,0
+IIF.US,D,20110826,000000,7.50258,7.56022,7.33643,7.52293,161753.30229339,0
+IIF.US,D,20110829,000000,7.78673,7.81182,7.72705,7.80301,168943.2554547,0
+IIF.US,D,20110830,000000,7.80301,7.881,7.80301,7.84098,96302.020305927,0
+IIF.US,D,20110831,000000,7.87761,7.93186,7.84098,7.88982,119698.85927443,0
+IIF.US,D,20110901,000000,7.85794,7.93593,7.71485,7.77723,388248.62335221,0
+IIF.US,D,20110902,000000,7.69382,7.75215,7.64025,7.73179,122030.13818092,0
+IIF.US,D,20110906,000000,7.62736,7.80301,7.61923,7.79081,53266.995077728,0
+IIF.US,D,20110907,000000,7.94745,8.00239,7.87286,7.98949,142210.96241505,0
+IIF.US,D,20110908,000000,7.8654,7.93593,7.84098,7.91423,256607.30496101,0
+IIF.US,D,20110909,000000,7.73179,7.74808,7.58599,7.66059,118491.19486937,0
+IIF.US,D,20110912,000000,7.53513,7.56496,7.29845,7.50664,172898.02460535,0
+IIF.US,D,20110913,000000,7.51071,7.51071,7.39408,7.48563,104202.71124897,0
+IIF.US,D,20110914,000000,7.54937,7.63549,7.48902,7.56972,203675.03493817,0
+IIF.US,D,20110915,000000,7.63143,7.69857,7.60634,7.69043,88833.375358837,0
+IIF.US,D,20110916,000000,7.72705,7.75215,7.68161,7.71485,40100.651399037,0
+IIF.US,D,20110919,000000,7.52767,7.52767,7.43883,7.48902,123320.37792992,0
+IIF.US,D,20110920,000000,7.57786,7.64025,7.56022,7.58193,182989.91128213,0
+IIF.US,D,20110921,000000,7.54937,7.56972,7.36492,7.36898,124011.94643538,0
+IIF.US,D,20110922,000000,7.16892,7.16892,6.86917,6.9397,335690.89149651,0
+IIF.US,D,20110923,000000,6.94783,7.02718,6.92343,7.02718,114304.91984374,0
+IIF.US,D,20110926,000000,6.96073,7.12348,6.92343,7.12348,209726.62800092,0
+IIF.US,D,20110927,000000,7.29438,7.34388,7.24419,7.28624,272295.14574918,0
+IIF.US,D,20110928,000000,7.25233,7.25233,7.12755,7.15196,182254.10598528,0
+IIF.US,D,20110929,000000,7.28217,7.32354,7.18587,7.23132,204738.19249134,0
+IIF.US,D,20110930,000000,7.08143,7.09772,6.97294,6.99802,223158.39242798,0
+IIF.US,D,20111003,000000,6.94309,7.01091,6.81492,6.81492,249342.14925433,0
+IIF.US,D,20111004,000000,6.69353,6.75659,6.60739,6.75659,348403.07078356,0
+IIF.US,D,20111005,000000,6.76948,6.85289,6.63113,6.84069,270910.53417854,0
+IIF.US,D,20111006,000000,6.80678,7.00209,6.78169,7.00209,251450.76964413,0
+IIF.US,D,20111007,000000,7.04007,7.08618,6.98106,7.08143,345888.94647264,0
+IIF.US,D,20111010,000000,7.15196,7.23607,7.0733,7.21096,308654.83915596,0
+IIF.US,D,20111011,000000,7.05635,7.11873,7.0143,7.10246,60661.912039161,0
+IIF.US,D,20111012,000000,7.25233,7.37304,7.23607,7.28217,204556.82164662,0
+IIF.US,D,20111013,000000,7.17705,7.18995,7.11466,7.11466,127477.16176128,0
+IIF.US,D,20111014,000000,7.21843,7.29031,7.21503,7.27268,71028.066822585,0
+IIF.US,D,20111017,000000,7.19333,7.23132,7.13094,7.21096,180487.58344892,0
+IIF.US,D,20111018,000000,7.14383,7.23132,7.06042,7.19333,126890.28699545,0
+IIF.US,D,20111019,000000,7.21843,7.25233,7.17367,7.25233,309393.59357224,0
+IIF.US,D,20111020,000000,7.20215,7.24826,7.1479,7.18995,183390.99152411,0
+IIF.US,D,20111021,000000,7.22317,7.26115,7.16485,7.23607,1036619.9020216,0
+IIF.US,D,20111024,000000,7.23607,7.38186,7.20621,7.33643,248106.46821471,0
+IIF.US,D,20111025,000000,7.3622,7.37304,7.22725,7.23607,161647.13399404,0
+IIF.US,D,20111026,000000,7.31134,7.33643,7.16892,7.26523,208278.6103626,0
+IIF.US,D,20111027,000000,7.48563,7.69043,7.48563,7.6233,149088.30891717,0
+IIF.US,D,20111028,000000,7.63143,7.65652,7.48902,7.62736,186152.84186684,0
+IIF.US,D,20111031,000000,7.46053,7.46053,7.35678,7.37304,141734.6796277,0
+IIF.US,D,20111101,000000,7.21503,7.23132,7.13501,7.20621,147517.90282267,0
+IIF.US,D,20111102,000000,7.28217,7.36898,7.28217,7.34388,115179.33375364,0
+IIF.US,D,20111103,000000,7.39,7.40628,7.30252,7.36492,428992.18278619,0
+IIF.US,D,20111104,000000,7.16892,7.32829,7.16892,7.28624,192755.9202623,0
+IIF.US,D,20111107,000000,7.31948,7.33643,7.26115,7.30252,152976.72288074,0
+IIF.US,D,20111108,000000,7.34863,7.3527,7.21843,7.3527,238538.05023611,0
+IIF.US,D,20111109,000000,7.06448,7.08618,6.92682,6.9397,152785.03011803,0
+IIF.US,D,20111110,000000,7.04413,7.0733,6.93563,6.96412,107194.59290695,0
+IIF.US,D,20111111,000000,6.97294,7.11059,6.96412,7.0516,121062.82700909,0
+IIF.US,D,20111114,000000,6.99395,6.99395,6.87732,6.91867,480648.95865715,0
+IIF.US,D,20111115,000000,6.87732,6.98106,6.82305,6.93563,170602.13513198,0
+IIF.US,D,20111116,000000,6.8312,6.86035,6.76948,6.77354,223678.91200672,0
+IIF.US,D,20111117,000000,6.74439,6.74439,6.58502,6.61486,158364.76407257,0
+IIF.US,D,20111118,000000,6.6352,6.64809,6.54364,6.58163,119051.52756036,0
+IIF.US,D,20111121,000000,6.43568,6.46498,6.25624,6.31498,202035.32453714,0
+IIF.US,D,20111122,000000,6.31897,6.35723,6.27739,6.28995,160244.82770684,0
+IIF.US,D,20111123,000000,6.24403,6.24403,6.13519,6.17255,198922.52898269,0
+IIF.US,D,20111125,000000,6.16434,6.2814,6.15167,6.18525,59604.652724834,0
+IIF.US,D,20111128,000000,6.44803,6.49346,6.39805,6.4403,182686.15198123,0
+IIF.US,D,20111129,000000,6.34006,6.43568,6.31897,6.32359,58995.659563304,0
+IIF.US,D,20111130,000000,6.51856,6.53958,6.43168,6.53552,307528.27553512,0
+IIF.US,D,20111201,000000,6.52262,6.56874,6.37234,6.53958,104033.13688196,0
+IIF.US,D,20111202,000000,6.65555,6.78982,6.63927,6.64809,203275.42925589,0
+IIF.US,D,20111205,000000,6.70574,6.7098,6.64334,6.64334,135554.79986991,0
+IIF.US,D,20111206,000000,6.5979,6.61893,6.57688,6.5979,91957.967390996,0
+IIF.US,D,20111207,000000,6.56874,6.65284,6.53958,6.61893,130421.85750843,0
+IIF.US,D,20111208,000000,6.46769,6.50634,6.348,6.36841,215015.87369198,0
+IIF.US,D,20111209,000000,6.38557,6.38557,6.31498,6.33545,488206.07718704,0
+IIF.US,D,20111212,000000,6.16815,6.16815,5.9938,6.06418,479927.89895743,0
+IIF.US,D,20111213,000000,6.07687,6.11369,5.97289,6.00695,573926.65699142,0
+IIF.US,D,20111214,000000,5.94747,5.94747,5.82649,5.91845,404555.77921991,0
+IIF.US,D,20111215,000000,5.96402,6.04384,5.9101,5.92279,119778.48549894,0
+IIF.US,D,20111216,000000,5.9316,5.95636,5.90128,5.9063,168685.20750489,0
+IIF.US,D,20111219,000000,5.87219,5.87219,5.74403,5.77257,369138.32946983,0
+IIF.US,D,20111220,000000,5.83585,5.87653,5.78579,5.83977,301609.39284655,0
+IIF.US,D,20111221,000000,5.88596,5.89749,5.76436,5.80993,398030.85248924,0
+IIF.US,D,20111222,000000,5.88928,5.89749,5.82649,5.89362,382008.28664618,0
+IIF.US,D,20111223,000000,5.84411,5.88154,5.80614,5.88154,385215.45402227,0
+IIF.US,D,20111227,000000,5.85619,5.86059,5.78579,5.79793,410131.08949532,0
+IIF.US,D,20111228,000000,5.76436,5.79407,5.67681,5.70604,385318.67320219,0
+IIF.US,D,20111229,000000,5.68074,5.75602,5.66474,5.72639,277470.85034233,0
+IIF.US,D,20111230,000000,5.73521,5.84411,5.67302,5.83977,825403.96871039,0
+IIF.US,D,20120103,000000,5.9938,6.0983,5.96842,6.04764,585824.8793168,0
+IIF.US,D,20120104,000000,6.00695,6.05204,6.00199,6.03556,172308.20072009,0
+IIF.US,D,20120105,000000,5.98884,6.02682,5.97289,6.01413,401381.0521575,0
+IIF.US,D,20120106,000000,6.00199,6.01847,5.97289,5.9811,136567.82239284,0
+IIF.US,D,20120109,000000,5.9811,6.03556,5.9767,6.02295,429127.84227979,0
+IIF.US,D,20120110,000000,6.2144,6.27347,6.18525,6.26086,362578.01330604,0
+IIF.US,D,20120111,000000,6.24403,6.28995,6.23148,6.28995,92207.167982518,0
+IIF.US,D,20120112,000000,6.27347,6.30181,6.23148,6.29456,174511.19293153,0
+IIF.US,D,20120113,000000,6.26886,6.29788,6.23908,6.29788,221383.02253334,0
+IIF.US,D,20120117,000000,6.44396,6.53552,6.43568,6.51449,280545.30734424,0
+IIF.US,D,20120118,000000,6.52262,6.60739,6.5016,6.60739,225104.81124933,0
+IIF.US,D,20120119,000000,6.64809,6.68131,6.62232,6.63927,212482.58010479,0
+IIF.US,D,20120120,000000,6.64809,6.65555,6.61012,6.65555,151724.82168427,0
+IIF.US,D,20120123,000000,6.65555,6.68945,6.64809,6.65555,182546.06880848,0
+IIF.US,D,20120124,000000,6.66843,6.70302,6.65555,6.66843,414069.63848914,0
+IIF.US,D,20120125,000000,6.69827,6.71455,6.66843,6.70574,474744.82156572,0
+IIF.US,D,20120126,000000,6.72742,6.78575,6.70574,6.72742,174735.32600794,0
+IIF.US,D,20120127,000000,6.78169,6.81017,6.7315,6.77354,256678.08382723,0
+IIF.US,D,20120130,000000,6.61012,6.7098,6.56874,6.69827,332595.79065862,0
+IIF.US,D,20120131,000000,6.83594,6.8651,6.76541,6.82305,347469.67448514,0
+IIF.US,D,20120201,000000,6.92682,7.04007,6.92682,7.02379,642228.2629044,0
+IIF.US,D,20120202,000000,7.01836,7.08618,7.0143,7.06923,206472.274714,0
+IIF.US,D,20120203,000000,7.16078,7.25641,7.16078,7.19876,509824.59714149,0
+IIF.US,D,20120206,000000,7.12348,7.20621,7.12348,7.19333,205270.50854778,0
+IIF.US,D,20120207,000000,7.11873,7.15603,7.06042,7.14383,321766.62412527,0
+IIF.US,D,20120208,000000,7.20215,7.26861,7.11466,7.16892,726136.60882132,0
+IIF.US,D,20120209,000000,7.23132,7.23132,7.17705,7.21503,199341.30394122,0
+IIF.US,D,20120210,000000,7.13501,7.13501,7.0733,7.08143,197396.35967958,0
+IIF.US,D,20120213,000000,7.18995,7.21096,7.1479,7.19876,132961.04933448,0
+IIF.US,D,20120214,000000,7.16892,7.18995,7.13975,7.18113,75018.225406361,0
+IIF.US,D,20120215,000000,7.32829,7.34863,7.27743,7.28624,192450.68640168,0
+IIF.US,D,20120216,000000,7.27268,7.37304,7.27268,7.37304,121337.09511574,0
+IIF.US,D,20120217,000000,7.37304,7.44358,7.3527,7.43137,153724.3246553,0
+IIF.US,D,20120221,000000,7.43137,7.48902,7.43137,7.44833,120452.35928785,0
+IIF.US,D,20120222,000000,7.28217,7.33168,7.28217,7.30658,91502.328439633,0
+IIF.US,D,20120223,000000,7.25641,7.28217,7.24013,7.26523,73545.140252927,0
+IIF.US,D,20120224,000000,7.26115,7.26115,7.23132,7.23132,130737.41328706,0
+IIF.US,D,20120227,000000,6.94783,7.0482,6.77354,7.04413,349113.80856529,0
+IIF.US,D,20120228,000000,7.12755,7.18995,7.12755,7.18995,226629.50599273,0
+IIF.US,D,20120229,000000,7.21503,7.24419,7.13975,7.16892,159028.31594349,0
+IIF.US,D,20120301,000000,7.18587,7.24826,7.17705,7.22317,176099.29374259,0
+IIF.US,D,20120302,000000,7.18113,7.20215,7.16078,7.18995,139003.79503895,0
+IIF.US,D,20120305,000000,7.06923,7.09432,7.02379,7.0516,107057.45885362,0
+IIF.US,D,20120306,000000,6.8651,6.89833,6.75998,6.78575,192910.74903219,0
+IIF.US,D,20120307,000000,6.84814,6.87732,6.8278,6.87324,162664.58019611,0
+IIF.US,D,20120308,000000,6.99802,7.01091,6.95191,7.01091,96663.287435648,0
+IIF.US,D,20120309,000000,7.12348,7.27268,7.12348,7.13094,266771.44506373,0
+IIF.US,D,20120312,000000,7.10653,7.12755,7.08618,7.11873,137529.2353258,0
+IIF.US,D,20120313,000000,7.20215,7.29438,7.20215,7.29438,102417.01943635,0
+IIF.US,D,20120314,000000,7.24419,7.26523,7.18995,7.21096,130909.93677349,0
+IIF.US,D,20120315,000000,7.09432,7.15603,7.08958,7.15603,269991.88347724,0
+IIF.US,D,20120316,000000,7.07804,7.08958,7.0482,7.08958,141444.19136422,0
+IIF.US,D,20120319,000000,6.97294,7.03125,6.97294,7.02379,121471.28004964,0
+IIF.US,D,20120320,000000,6.92343,6.9397,6.8651,6.89358,306112.6982105,0
+IIF.US,D,20120321,000000,6.98921,7.02718,6.96412,7.00616,105109.56547256,0
+IIF.US,D,20120322,000000,6.76948,6.8312,6.76541,6.81966,217038.96961842,0
+IIF.US,D,20120323,000000,6.85695,6.86035,6.78982,6.85695,238024.90345592,0
+IIF.US,D,20120326,000000,6.78982,6.85289,6.77354,6.85289,233170.65288025,0
+IIF.US,D,20120327,000000,6.86917,6.8807,6.84408,6.85695,160415.87663357,0
+IIF.US,D,20120328,000000,6.79797,6.81492,6.7315,6.78169,311211.72569856,0
+IIF.US,D,20120329,000000,6.72336,6.75659,6.69827,6.75185,196200.49175222,0
+IIF.US,D,20120330,000000,6.87324,6.91867,6.8312,6.90307,145574.43312074,0
+IIF.US,D,20120402,000000,6.8807,7.04413,6.8807,7.01836,197036.56710957,0
+IIF.US,D,20120403,000000,7.02379,7.04007,6.95191,6.99802,77368.673589118,0
+IIF.US,D,20120404,000000,6.89833,6.92682,6.84408,6.88613,201479.41552529,0
+IIF.US,D,20120405,000000,6.85695,6.91867,6.85695,6.88613,50438.789547911,0
+IIF.US,D,20120409,000000,6.7939,6.87732,6.74439,6.84814,170991.41889625,0
+IIF.US,D,20120410,000000,6.80678,6.80678,6.7098,6.7315,192341.56898291,0
+IIF.US,D,20120411,000000,6.80271,6.80271,6.75659,6.77762,68525.738989374,0
+IIF.US,D,20120412,000000,6.83594,6.91867,6.8312,6.91867,131905.26457986,0
+IIF.US,D,20120413,000000,6.81017,6.81017,6.68945,6.7098,277479.6977006,0
+IIF.US,D,20120416,000000,6.73964,6.78982,6.72742,6.75659,241080.19118157,0
+IIF.US,D,20120417,000000,6.84069,6.92682,6.84069,6.89833,144055.6366162,0
+IIF.US,D,20120418,000000,6.81966,6.86035,6.80678,6.83594,64683.036376913,0
+IIF.US,D,20120419,000000,6.84069,6.86917,6.7939,6.81966,50472.704421314,0
+IIF.US,D,20120420,000000,6.81966,6.85695,6.81492,6.81492,82336.465262711,0
+IIF.US,D,20120423,000000,6.65555,6.66437,6.57282,6.63927,548819.32875567,0
+IIF.US,D,20120424,000000,6.65284,6.68131,6.62706,6.63113,73565.784088911,0
+IIF.US,D,20120425,000000,6.66843,6.67249,6.58163,6.64809,95168.083886517,0
+IIF.US,D,20120426,000000,6.60265,6.70302,6.5979,6.68945,119812.40037235,0
+IIF.US,D,20120427,000000,6.65962,6.68607,6.62232,6.67725,86655.450662519,0
+IIF.US,D,20120430,000000,6.71455,6.72742,6.6352,6.71455,230976.50802708,0
+IIF.US,D,20120501,000000,6.68607,6.73489,6.66843,6.71455,107784.4167922,0
+IIF.US,D,20120502,000000,6.60265,6.62706,6.57282,6.62232,78405.28906746,0
+IIF.US,D,20120503,000000,6.54364,6.54772,6.47177,6.50634,165935.15363988,0
+IIF.US,D,20120504,000000,6.43168,6.43168,6.28534,6.38557,100442.58398044,0
+IIF.US,D,20120507,000000,6.46498,6.53552,6.44396,6.5016,326671.00973119,0
+IIF.US,D,20120508,000000,6.32752,6.348,6.24742,6.30711,392482.08428867,0
+IIF.US,D,20120509,000000,6.19351,6.23467,6.1478,6.22322,140852.89291925,0
+IIF.US,D,20120510,000000,6.24742,6.30711,6.23467,6.25624,63961.976677184,0
+IIF.US,D,20120511,000000,6.20999,6.23148,6.18525,6.19351,68568.501221056,0
+IIF.US,D,20120514,000000,6.1065,6.10989,6.04764,6.07299,202501.2854065,0
+IIF.US,D,20120515,000000,6.12257,6.13519,6.05204,6.06418,130028.15006503,0
+IIF.US,D,20120516,000000,6.04384,6.07299,5.97289,5.9811,112718.29359239,0
+IIF.US,D,20120517,000000,5.98552,5.98552,5.9063,5.91451,103494.92258666,0
+IIF.US,D,20120518,000000,5.96402,6.00199,5.89749,5.92279,169502.11358597,0
+IIF.US,D,20120521,000000,5.99759,5.99759,5.92665,5.98884,66387.627405311,0
+IIF.US,D,20120522,000000,5.91451,5.92665,5.83585,5.86833,278697.68402366,0
+IIF.US,D,20120523,000000,5.86833,5.9316,5.81882,5.9063,654990.57722168,0
+IIF.US,D,20120524,000000,6.00695,6.07299,5.95141,5.98884,129367.54731354,0
+IIF.US,D,20120525,000000,6.02682,6.05204,5.9938,6.02295,111665.45795721,0
+IIF.US,D,20120529,000000,6.10216,6.13519,6.06859,6.1065,483437.35107472,0
+IIF.US,D,20120530,000000,6.02295,6.02295,5.94374,5.97289,459748.54928301,0
+IIF.US,D,20120531,000000,5.97289,5.9938,5.9101,5.97289,419237.97028372,0
+IIF.US,D,20120601,000000,5.88928,5.9101,5.86833,5.88154,178434.99632823,0
+IIF.US,D,20120604,000000,5.92279,5.92279,5.86059,5.90128,172106.18603939,0
+IIF.US,D,20120605,000000,5.88154,5.91451,5.84798,5.9101,327425.98430432,0
+IIF.US,D,20120606,000000,6.01081,6.16434,6.00695,6.15995,230382.26046268,0
+IIF.US,D,20120607,000000,6.25177,6.29456,6.20612,6.20999,119638.40232619,0
+IIF.US,D,20120608,000000,6.17703,6.19791,6.15995,6.18525,29147.62184978,0
+IIF.US,D,20120611,000000,6.15601,6.15995,6.04384,6.04384,134364.8301814,0
+IIF.US,D,20120612,000000,6.16815,6.20172,6.13132,6.20172,142637.11017216,0
+IIF.US,D,20120613,000000,6.31036,6.31897,6.18144,6.1891,264984.27869139,0
+IIF.US,D,20120614,000000,6.16815,6.19791,6.11369,6.18525,111634.49220323,0
+IIF.US,D,20120615,000000,6.25624,6.26886,6.20999,6.26886,128062.5619674,0
+IIF.US,D,20120618,000000,6.09389,6.2144,6.08948,6.2144,259804.15041911,0
+IIF.US,D,20120619,000000,6.21881,6.23467,6.1891,6.2144,325212.67017489,0
+IIF.US,D,20120620,000000,6.20999,6.2144,6.15601,6.2144,535530.59662078,0
+IIF.US,D,20120621,000000,6.21881,6.24403,6.06418,6.08181,270286.79541987,0
+IIF.US,D,20120622,000000,6.10989,6.11369,6.06418,6.0983,194178.8703855,0
+IIF.US,D,20120625,000000,6.03122,6.06859,6.00199,6.05699,258708.55255224,0
+IIF.US,D,20120626,000000,6.06859,6.13519,6.06418,6.12257,289837.98265649,0
+IIF.US,D,20120627,000000,6.18525,6.18525,6.13519,6.17255,171224.39933094,0
+IIF.US,D,20120628,000000,6.15995,6.15995,6.05204,6.13132,357781.27055917,0
+IIF.US,D,20120629,000000,6.36508,6.47177,6.36508,6.46498,547888.88157666,0
+IIF.US,D,20120702,000000,6.44396,6.44803,6.36841,6.4152,587184.42337233,0
+IIF.US,D,20120703,000000,6.52262,6.56874,6.49752,6.56874,160047.23670528,0
+IIF.US,D,20120705,000000,6.49346,6.51042,6.43568,6.5016,408576.90355766,0
+IIF.US,D,20120706,000000,6.42775,6.4403,6.39412,6.43568,219896.66634249,0
+IIF.US,D,20120709,000000,6.36508,6.43568,6.35723,6.42246,233949.22040879,0
+IIF.US,D,20120710,000000,6.54364,6.58163,6.50634,6.51449,619015.74390003,0
+IIF.US,D,20120711,000000,6.48194,6.48194,6.39805,6.42246,150121.97527608,0
+IIF.US,D,20120712,000000,6.33145,6.34006,6.26086,6.31036,107861.09389729,0
+IIF.US,D,20120713,000000,6.34006,6.42775,6.34006,6.42246,62897.344564292,0
+IIF.US,D,20120716,000000,6.33145,6.3895,6.33145,6.37695,212332.17501405,0
+IIF.US,D,20120717,000000,6.37234,6.38157,6.29456,6.37234,158495.99988705,0
+IIF.US,D,20120718,000000,6.33545,6.36508,6.33145,6.36047,133649.66872052,0
+IIF.US,D,20120719,000000,6.38157,6.42246,6.32359,6.42246,94971.967444669,0
+IIF.US,D,20120720,000000,6.31897,6.35723,6.30181,6.35261,246677.61985268,0
+IIF.US,D,20120723,000000,6.19351,6.21881,6.12257,6.144,325793.64670187,0
+IIF.US,D,20120724,000000,6.15601,6.1891,6.10216,6.13519,125572.0306119,0
+IIF.US,D,20120725,000000,6.13132,6.15601,6.1065,6.13132,83672.416362822,0
+IIF.US,D,20120726,000000,6.1891,6.20999,6.16434,6.20999,100296.60256884,0
+IIF.US,D,20120727,000000,6.2144,6.29788,6.19351,6.29788,144399.20902936,0
+IIF.US,D,20120730,000000,6.31498,6.38157,6.31498,6.35261,117255.51382975,0
+IIF.US,D,20120731,000000,6.34006,6.348,6.30711,6.34467,197156.00644633,0
+IIF.US,D,20120801,000000,6.36508,6.36508,6.29788,6.31498,187251.38885313,0
+IIF.US,D,20120802,000000,6.23148,6.25624,6.20172,6.22322,124668.12550774,0
+IIF.US,D,20120803,000000,6.31897,6.3895,6.28534,6.32359,72361.06880327,0
+IIF.US,D,20120806,000000,6.37234,6.43568,6.36508,6.3895,249690.14534664,0
+IIF.US,D,20120807,000000,6.47177,6.52805,6.46498,6.4894,84117.733396192,0
+IIF.US,D,20120808,000000,6.47719,6.5016,6.45141,6.49346,88734.579858056,0
+IIF.US,D,20120809,000000,6.4403,6.5016,6.4403,6.46769,64616.681189821,0
+IIF.US,D,20120810,000000,6.45141,6.51856,6.45141,6.47177,183396.88976296,0
+IIF.US,D,20120813,000000,6.46022,6.47719,6.39805,6.4152,153806.89999924,0
+IIF.US,D,20120814,000000,6.45548,6.47719,6.42775,6.4403,279296.3552672,0
+IIF.US,D,20120815,000000,6.42246,6.48533,6.42246,6.45548,187941.48279889,0
+IIF.US,D,20120816,000000,6.4403,6.51449,6.4403,6.4894,98171.762022198,0
+IIF.US,D,20120817,000000,6.46022,6.51042,6.45548,6.48533,138520.13945304,0
+IIF.US,D,20120820,000000,6.49346,6.52805,6.49346,6.50634,64112.381767925,0
+IIF.US,D,20120821,000000,6.57688,6.62706,6.56874,6.57688,114279.85232862,0
+IIF.US,D,20120822,000000,6.49346,6.58163,6.48194,6.5606,324757.03122353,0
+IIF.US,D,20120823,000000,6.54772,6.5606,6.51449,6.52805,50450.586025617,0
+IIF.US,D,20120824,000000,6.5016,6.57688,6.48533,6.55653,132934.50725965,0
+IIF.US,D,20120827,000000,6.51856,6.51856,6.47177,6.49752,200768.67774354,0
+IIF.US,D,20120828,000000,6.4152,6.47719,6.4152,6.46022,166520.553846,0
+IIF.US,D,20120829,000000,6.40266,6.40266,6.33145,6.38157,156611.51257365,0
+IIF.US,D,20120830,000000,6.37695,6.39805,6.36508,6.36508,108175.17511619,0
+IIF.US,D,20120831,000000,6.3895,6.41921,6.348,6.40598,159312.90596813,0
+IIF.US,D,20120904,000000,6.36841,6.40991,6.36047,6.37695,114408.13902366,0
+IIF.US,D,20120905,000000,6.34006,6.3895,6.29788,6.36508,163484.43539662,0
+IIF.US,D,20120906,000000,6.40266,6.51042,6.40266,6.48194,480382.06334908,0
+IIF.US,D,20120907,000000,6.51042,6.68945,6.51042,6.68131,397812.61765169,0
+IIF.US,D,20120910,000000,6.65962,6.67249,6.6352,6.66843,324870.57232144,0
+IIF.US,D,20120911,000000,6.71455,6.79797,6.7098,6.78982,338345.09898017,0
+IIF.US,D,20120912,000000,6.80271,6.8312,6.75659,6.7939,98128.999790517,0
+IIF.US,D,20120913,000000,6.77354,6.95597,6.76541,6.92343,180418.2791424,0
+IIF.US,D,20120914,000000,7.05635,7.18995,7.05635,7.13094,315166.49484922,0
+IIF.US,D,20120917,000000,7.13501,7.13501,7.03125,7.0482,141556.25790242,0
+IIF.US,D,20120918,000000,7.01091,7.08143,6.97699,7.0143,332830.245653,0
+IIF.US,D,20120919,000000,6.96887,6.97699,6.91867,6.96412,220511.55774288,0
+IIF.US,D,20120920,000000,6.86035,6.94783,6.86035,6.94309,273626.67317014,0
+IIF.US,D,20120921,000000,7.1479,7.16485,7.11466,7.13501,211215.9333112,0
+IIF.US,D,20120924,000000,7.08618,7.10653,7.0733,7.09432,75804.165733469,0
+IIF.US,D,20120925,000000,7.11059,7.12755,7.02718,7.02718,229709.86123349,0
+IIF.US,D,20120926,000000,7.02379,7.04413,6.98581,7.03125,83126.829268957,0
+IIF.US,D,20120927,000000,7.01091,7.19876,7.01091,7.18587,303855.14728966,0
+IIF.US,D,20120928,000000,7.22725,7.29438,7.21843,7.28217,336075.75158165,0
+IIF.US,D,20121001,000000,7.38186,7.46053,7.37779,7.41441,178402.55601453,0
+IIF.US,D,20121002,000000,7.41848,7.4273,7.3527,7.41848,213202.16524481,0
+IIF.US,D,20121003,000000,7.43137,7.47273,7.41036,7.41441,80238.166790902,0
+IIF.US,D,20121004,000000,7.56022,7.57311,7.51479,7.56496,328843.03618866,0
+IIF.US,D,20121005,000000,7.56496,7.59888,7.45647,7.46053,221366.8023765,0
+IIF.US,D,20121008,000000,7.34388,7.38186,7.32354,7.34863,77059.016049357,0
+IIF.US,D,20121009,000000,7.32354,7.40289,7.30658,7.3405,192598.142373,0
+IIF.US,D,20121010,000000,7.29845,7.29845,7.22317,7.25641,107361.21815453,0
+IIF.US,D,20121011,000000,7.41848,7.41848,7.35678,7.38186,293229.46999673,0
+IIF.US,D,20121012,000000,7.3405,7.36898,7.29031,7.31948,65342.16456869,0
+IIF.US,D,20121015,000000,7.39814,7.39814,7.30252,7.36492,99423.66321866,0
+IIF.US,D,20121016,000000,7.36898,7.37779,7.32829,7.3527,347608.28309817,0
+IIF.US,D,20121017,000000,7.33643,7.38186,7.31948,7.36898,101237.37166583,0
+IIF.US,D,20121018,000000,7.32354,7.33168,7.30252,7.31134,32636.430131086,0
+IIF.US,D,20121019,000000,7.32354,7.32354,7.19876,7.20215,78723.7939655,0
+IIF.US,D,20121022,000000,7.26115,7.27743,7.23607,7.26115,97862.104482437,0
+IIF.US,D,20121023,000000,7.20621,7.20621,7.13501,7.17705,100977.84915632,0
+IIF.US,D,20121024,000000,7.19876,7.24419,7.18113,7.18995,72153.155883716,0
+IIF.US,D,20121025,000000,7.28217,7.29031,7.22725,7.25233,73396.209721899,0
+IIF.US,D,20121026,000000,7.16485,7.19333,7.16485,7.18113,68313.402390681,0
+IIF.US,D,20121031,000000,7.16485,7.17367,7.08958,7.14383,200728.86463129,0
+IIF.US,D,20121101,000000,7.16892,7.29438,7.16892,7.27268,44690.955786064,0
+IIF.US,D,20121102,000000,7.29031,7.29438,7.24826,7.27743,83222.675650312,0
+IIF.US,D,20121105,000000,7.26861,7.27268,7.18587,7.27268,178812.48361478,0
+IIF.US,D,20121106,000000,7.25233,7.27268,7.24826,7.26115,55635.137977042,0
+IIF.US,D,20121107,000000,7.29438,7.29438,7.18995,7.21503,62599.483502236,0
+IIF.US,D,20121108,000000,7.29845,7.29845,7.20621,7.21096,59791.921808404,0
+IIF.US,D,20121109,000000,7.13975,7.17367,7.08618,7.16078,109634.9892322,0
+IIF.US,D,20121112,000000,7.15603,7.18995,7.12755,7.12755,53362.841459082,0
+IIF.US,D,20121113,000000,7.08618,7.15196,7.08618,7.11466,753277.35490151,0
+IIF.US,D,20121114,000000,7.13975,7.14383,7.00616,7.02718,337758.22421435,0
+IIF.US,D,20121115,000000,7.03125,7.0482,6.9302,6.95191,177447.04132042,0
+IIF.US,D,20121116,000000,6.95191,6.95597,6.89833,6.9302,94289.246297481,0
+IIF.US,D,20121119,000000,6.99802,7.04007,6.98581,7.02718,39457.743364105,0
+IIF.US,D,20121120,000000,6.95191,6.98581,6.89019,6.98106,87649.30390918,0
+IIF.US,D,20121121,000000,7.00616,7.01091,6.94783,6.98581,61104.279953105,0
+IIF.US,D,20121123,000000,6.97294,7.0143,6.94309,7.0143,184780.0267739,0
+IIF.US,D,20121126,000000,6.99395,7.03125,6.96887,7.02718,125023.49439861,0
+IIF.US,D,20121127,000000,7.10653,7.12755,7.06042,7.08618,116053.74766353,0
+IIF.US,D,20121128,000000,7.0516,7.11059,7.04007,7.11059,53637.109565728,0
+IIF.US,D,20121129,000000,7.29031,7.34863,7.26115,7.34863,110824.95892071,0
+IIF.US,D,20121130,000000,7.41848,7.44833,7.39408,7.44358,131278.57670178,0
+IIF.US,D,20121203,000000,7.41848,7.41848,7.36898,7.39814,442913.50103801,0
+IIF.US,D,20121204,000000,7.37304,7.4646,7.37304,7.43883,163465.26612035,0
+IIF.US,D,20121205,000000,7.43883,7.57786,7.43883,7.53921,359848.603277,0
+IIF.US,D,20121206,000000,7.55683,7.63143,7.53174,7.63143,229898.60487677,0
+IIF.US,D,20121207,000000,7.58599,7.60634,7.52293,7.58599,155353.71313833,0
+IIF.US,D,20121210,000000,7.57786,7.61381,7.56972,7.59414,139232.35179449,0
+IIF.US,D,20121211,000000,7.58599,7.61108,7.54937,7.57786,162502.37862767,0
+IIF.US,D,20121212,000000,7.53174,7.60294,7.52293,7.55683,113967.24566943,0
+IIF.US,D,20121213,000000,7.55683,7.55683,7.44833,7.47273,94588.58191925,0
+IIF.US,D,20121214,000000,7.53174,7.53921,7.50664,7.52293,64500.190972483,0
+IIF.US,D,20121217,000000,7.47681,7.54937,7.4646,7.54394,70669.74881229,0
+IIF.US,D,20121218,000000,7.53921,7.60634,7.51953,7.60634,182963.3692073,0
+IIF.US,D,20121219,000000,7.64838,7.67009,7.57786,7.67009,309695.87831345,0
+IIF.US,D,20121220,000000,7.66466,7.66466,7.56022,7.65652,67916.745827845,0
+IIF.US,D,20121221,000000,7.53174,7.57786,7.49851,7.55276,119569.09801968,0
+IIF.US,D,20121224,000000,7.50664,7.54937,7.49376,7.53921,73770.747889039,0
+IIF.US,D,20121226,000000,7.58599,7.70196,7.58599,7.64025,57611.047992659,0
+IIF.US,D,20121227,000000,7.61381,7.61381,7.51479,7.58599,144876.96637642,0
+IIF.US,D,20121228,000000,7.59006,7.73179,7.58599,7.72705,416162.03872209,0
+IIF.US,D,20121231,000000,7.65652,7.72367,7.62736,7.72367,194768.69427076,0
+IIF.US,D,20130102,000000,7.82335,7.89727,7.82335,7.88575,233850.42490801,0
+IIF.US,D,20130103,000000,7.84438,7.8654,7.81522,7.85252,94271.551580924,0
+IIF.US,D,20130104,000000,7.77045,7.81522,7.75215,7.80301,134581.59045923,0
+IIF.US,D,20130107,000000,7.72367,7.73179,7.68637,7.71485,69268.917084801,0
+IIF.US,D,20130108,000000,7.69857,7.74808,7.69857,7.71078,87021.141471379,0
+IIF.US,D,20130109,000000,7.42323,7.75215,7.36492,7.73587,78414.136425739,0
+IIF.US,D,20130110,000000,7.73993,7.82742,7.73587,7.78199,83852.312647826,0
+IIF.US,D,20130111,000000,7.77317,7.77317,7.67686,7.74469,56398.959908452,0
+IIF.US,D,20130114,000000,7.84098,7.86879,7.81182,7.84098,104036.08600138,0
+IIF.US,D,20130115,000000,7.79826,7.82335,7.77045,7.81522,113731.31611533,0
+IIF.US,D,20130116,000000,7.74808,7.7569,7.69857,7.73587,66327.170457072,0
+IIF.US,D,20130117,000000,7.81929,7.881,7.80301,7.87761,224954.40615859,0
+IIF.US,D,20130118,000000,7.91084,7.95152,7.89727,7.95152,82772.934937802,0
+IIF.US,D,20130122,000000,7.88575,7.9183,7.8654,7.88982,114766.45703396,0
+IIF.US,D,20130123,000000,7.84438,7.87286,7.80301,7.8654,180419.75370211,0
+IIF.US,D,20130124,000000,7.83216,7.83216,7.76096,7.77317,93299.81672996,0
+IIF.US,D,20130125,000000,7.85252,7.85252,7.80775,7.82742,72315.357452163,0
+IIF.US,D,20130128,000000,7.79826,7.94745,7.78199,7.78199,88022.367516606,0
+IIF.US,D,20130129,000000,7.79081,7.87761,7.79081,7.87761,46747.966585904,0
+IIF.US,D,20130130,000000,7.88982,7.90202,7.83216,7.87761,126850.4738832,0
+IIF.US,D,20130131,000000,7.87761,7.87761,7.80775,7.83216,59415.909081551,0
+IIF.US,D,20130201,000000,7.81522,7.89387,7.81522,7.89387,46671.28948082,0
+IIF.US,D,20130204,000000,7.75215,7.81182,7.74808,7.79419,232147.30843932,0
+IIF.US,D,20130205,000000,7.77723,7.82335,7.75215,7.78673,244381.73037931,0
+IIF.US,D,20130206,000000,7.79419,7.80301,7.75215,7.79419,76843.730331237,0
+IIF.US,D,20130207,000000,7.73179,7.73587,7.69382,7.73179,207825.92053067,0
+IIF.US,D,20130208,000000,7.68637,7.72705,7.67415,7.69857,86858.939902933,0
+IIF.US,D,20130211,000000,7.64838,7.69382,7.64838,7.69043,110938.50001863,0
+IIF.US,D,20130212,000000,7.67009,7.76096,7.67009,7.74469,125340.52473694,0
+IIF.US,D,20130213,000000,7.70196,7.73179,7.67415,7.67415,257682.2589919,0
+IIF.US,D,20130214,000000,7.61381,7.64025,7.60634,7.62736,129880.69409371,0
+IIF.US,D,20130215,000000,7.60634,7.64431,7.59414,7.60294,143732.70803901,0
+IIF.US,D,20130219,000000,7.69382,7.71078,7.66059,7.69043,253102.27652286,0
+IIF.US,D,20130220,000000,7.68637,7.69043,7.61923,7.61923,82733.121825547,0
+IIF.US,D,20130221,000000,7.53513,7.53513,7.43883,7.49376,139488.92518458,0
+IIF.US,D,20130222,000000,7.53921,7.59414,7.53174,7.57786,98679.01056352,0
+IIF.US,D,20130225,000000,7.64025,7.67009,7.52767,7.53513,134103.83311216,0
+IIF.US,D,20130226,000000,7.51953,7.54937,7.46053,7.52293,75953.096264497,0
+IIF.US,D,20130227,000000,7.57311,7.63143,7.56972,7.59006,58417.632155751,0
+IIF.US,D,20130228,000000,7.51479,7.51479,7.39,7.46053,256353.68069034,0
+IIF.US,D,20130301,000000,7.39,7.4273,7.37779,7.40628,83809.550416145,0
+IIF.US,D,20130304,000000,7.30658,7.35678,7.29845,7.33643,89051.610196383,0
+IIF.US,D,20130305,000000,7.43883,7.48563,7.4273,7.45647,85605.564146758,0
+IIF.US,D,20130306,000000,7.42323,7.52767,7.39408,7.51479,96807.794287537,0
+IIF.US,D,20130307,000000,7.56022,7.62736,7.53513,7.61923,175820.60195682,0
+IIF.US,D,20130308,000000,7.69382,7.76096,7.69382,7.74808,90384.612177068,0
+IIF.US,D,20130311,000000,7.70671,7.73587,7.69382,7.72367,87864.589627299,0
+IIF.US,D,20130312,000000,7.68161,7.71078,7.67415,7.67686,67353.464017422,0
+IIF.US,D,20130313,000000,7.56972,7.63549,7.56022,7.61923,93807.065271282,0
+IIF.US,D,20130314,000000,7.66466,7.72367,7.66466,7.69857,42614.775709953,0
+IIF.US,D,20130315,000000,7.67415,7.70196,7.64025,7.67686,63569.743793487,0
+IIF.US,D,20130318,000000,7.55683,7.62736,7.55683,7.58599,56136.488279512,0
+IIF.US,D,20130319,000000,7.53174,7.53174,7.39408,7.42323,151884.0741333,0
+IIF.US,D,20130320,000000,7.38186,7.4273,7.38186,7.41848,57565.336641552,0
+IIF.US,D,20130321,000000,7.35678,7.36898,7.3154,7.33168,49679.391295641,0
+IIF.US,D,20130322,000000,7.32829,7.3527,7.32354,7.34388,83181.387978344,0
+IIF.US,D,20130325,000000,7.36492,7.36492,7.26523,7.29845,61014.331810603,0
+IIF.US,D,20130326,000000,7.31948,7.35678,7.3154,7.33168,75198.121691365,0
+IIF.US,D,20130327,000000,7.30252,7.35678,7.28624,7.34863,65675.415063861,0
+IIF.US,D,20130328,000000,7.38186,7.40628,7.36898,7.39814,120074.87200129,0
+IIF.US,D,20130401,000000,7.40289,7.41441,7.3405,7.36492,58054.890466316,0
+IIF.US,D,20130402,000000,7.44358,7.47273,7.42323,7.42323,158435.54293881,0
+IIF.US,D,20130403,000000,7.3622,7.3622,7.29438,7.31134,107442.31893875,0
+IIF.US,D,20130404,000000,7.23607,7.23607,7.17705,7.19876,68308.978711542,0
+IIF.US,D,20130405,000000,7.02379,7.20621,7.02379,7.15603,303505.67663765,0
+IIF.US,D,20130408,000000,7.16078,7.21843,7.16078,7.21503,69880.859365757,0
+IIF.US,D,20130409,000000,7.18113,7.28624,7.13501,7.24013,129469.29193375,0
+IIF.US,D,20130410,000000,7.27268,7.3154,7.26523,7.27743,257241.36563766,0
+IIF.US,D,20130411,000000,7.29845,7.32354,7.26523,7.26861,52401.42852611,0
+IIF.US,D,20130412,000000,7.14383,7.17705,7.13094,7.17705,225635.65274607,0
+IIF.US,D,20130415,000000,7.12348,7.16485,7.04007,7.04007,144605.6473892,0
+IIF.US,D,20130416,000000,7.24826,7.28217,7.21843,7.25641,107084.00092846,0
+IIF.US,D,20130417,000000,7.21096,7.25233,7.17367,7.20621,88601.869483873,0
+IIF.US,D,20130418,000000,7.3154,7.33168,7.28217,7.28624,48707.656444677,0
+IIF.US,D,20130419,000000,7.32354,7.39,7.32354,7.36492,38928.376427085,0
+IIF.US,D,20130422,000000,7.36492,7.37779,7.32354,7.36898,67085.09414963,0
+IIF.US,D,20130423,000000,7.32829,7.41036,7.32829,7.38593,70034.213575924,0
+IIF.US,D,20130424,000000,7.38593,7.43543,7.38593,7.41036,53340.723063385,0
+IIF.US,D,20130425,000000,7.4524,7.4524,7.40289,7.41848,114686.83080945,0
+IIF.US,D,20130426,000000,7.33643,7.33643,7.31134,7.31948,44269.231708104,0
+IIF.US,D,20130429,000000,7.38186,7.40628,7.35678,7.37304,338715.21346818,0
+IIF.US,D,20130430,000000,7.43137,7.51479,7.4273,7.51071,78607.303748161,0
+IIF.US,D,20130501,000000,7.46053,7.46053,7.40628,7.41036,64708.103892036,0
+IIF.US,D,20130502,000000,7.49376,7.52293,7.43543,7.51479,65799.278079765,0
+IIF.US,D,20130503,000000,7.50664,7.55683,7.49376,7.51479,71011.84666574,0
+IIF.US,D,20130506,000000,7.46867,7.51479,7.4646,7.49376,69021.191052992,0
+IIF.US,D,20130507,000000,7.52767,7.58599,7.52767,7.56022,20347.449481718,0
+IIF.US,D,20130508,000000,7.60634,7.6233,7.58193,7.61108,103783.93629044,0
+IIF.US,D,20130509,000000,7.55683,7.56022,7.51953,7.51953,30119.356700744,0
+IIF.US,D,20130510,000000,7.52767,7.54937,7.50258,7.53921,45341.236619562,0
+IIF.US,D,20130513,000000,7.41441,7.4273,7.35678,7.39,82761.138460097,0
+IIF.US,D,20130514,000000,7.41848,7.46867,7.36492,7.4524,26416.737261031,0
+IIF.US,D,20130515,000000,7.59006,7.60294,7.54937,7.56972,62639.296614491,0
+IIF.US,D,20130516,000000,7.59006,7.61923,7.56972,7.57311,49179.515552884,0
+IIF.US,D,20130517,000000,7.6233,7.6233,7.58193,7.59006,54285.915839512,0
+IIF.US,D,20130520,000000,7.51479,7.56496,7.51479,7.54394,49092.516529808,0
+IIF.US,D,20130521,000000,7.49376,7.50664,7.43543,7.47273,98838.26301254,0
+IIF.US,D,20130522,000000,7.39814,7.45647,7.34863,7.3527,228508.09506727,0
+IIF.US,D,20130523,000000,7.0733,7.22725,7.0733,7.21096,167218.02059032,0
+IIF.US,D,20130524,000000,7.21503,7.22317,7.16078,7.21096,107604.5205072,0
+IIF.US,D,20130528,000000,7.33643,7.35678,7.26115,7.26861,200248.15816481,0
+IIF.US,D,20130529,000000,7.18587,7.24826,7.18587,7.21843,74233.759638967,0
+IIF.US,D,20130530,000000,7.25233,7.26115,7.19876,7.21503,69936.892634856,0
+IIF.US,D,20130531,000000,7.12348,7.14383,7.0482,7.0482,201845.10633414,0
+IIF.US,D,20130603,000000,7.00616,7.08958,6.99802,7.08143,170407.49324984,0
+IIF.US,D,20130604,000000,7.06042,7.06042,6.99395,6.99395,81030.005356862,0
+IIF.US,D,20130605,000000,7.00209,7.01836,6.91529,6.9302,186531.80371311,0
+IIF.US,D,20130606,000000,6.95191,6.99802,6.92682,6.99802,80645.145271731,0
+IIF.US,D,20130607,000000,6.9397,6.95191,6.89833,6.9302,80398.893799635,0
+IIF.US,D,20130610,000000,6.87732,6.87732,6.75998,6.80678,215216.41381297,0
+IIF.US,D,20130611,000000,6.61012,6.66437,6.57688,6.63927,137654.57290143,0
+IIF.US,D,20130612,000000,6.68945,6.69353,6.54364,6.54364,303613.31949671,0
+IIF.US,D,20130613,000000,6.51042,6.5979,6.51042,6.58976,264055.30607211,0
+IIF.US,D,20130614,000000,6.68945,6.70302,6.60739,6.62706,293083.48858513,0
+IIF.US,D,20130617,000000,6.65555,6.69827,6.64809,6.65962,192090.89383168,0
+IIF.US,D,20130618,000000,6.58163,6.65284,6.5606,6.64809,139851.66687402,0
+IIF.US,D,20130619,000000,6.64334,6.64334,6.49346,6.49346,213886.3609517,0
+IIF.US,D,20130620,000000,6.33145,6.35261,6.18144,6.20999,124880.46210643,0
+IIF.US,D,20130621,000000,6.29456,6.36508,6.23908,6.31498,190516.06405804,0
+IIF.US,D,20130624,000000,6.18525,6.22709,6.13899,6.1478,140075.79995041,0
+IIF.US,D,20130625,000000,6.1891,6.24403,6.15601,6.23148,118162.36805333,0
+IIF.US,D,20130626,000000,6.12699,6.20172,6.12699,6.1891,89977.633696239,0
+IIF.US,D,20130627,000000,6.28995,6.39805,6.25624,6.36047,87762.845007092,0
+IIF.US,D,20130628,000000,6.46498,6.46769,6.40266,6.42246,109862.07142803,0
+IIF.US,D,20130701,000000,6.4894,6.53958,6.47177,6.4894,105264.39424244,0
+IIF.US,D,20130702,000000,6.48194,6.53552,6.43168,6.46498,129855.62657859,0
+IIF.US,D,20130703,000000,6.35261,6.40598,6.29456,6.38557,111865.9980782,0
+IIF.US,D,20130705,000000,6.39805,6.42775,6.34467,6.38557,200131.66794747,0
+IIF.US,D,20130708,000000,6.4152,6.43168,6.36047,6.42246,114127.97267816,0
+IIF.US,D,20130709,000000,6.51042,6.52262,6.46498,6.5016,71757.973880593,0
+IIF.US,D,20130710,000000,6.4403,6.50634,6.4403,6.48533,237079.7106798,0
+IIF.US,D,20130711,000000,6.63113,6.69827,6.60739,6.69353,104043.45879995,0
+IIF.US,D,20130712,000000,6.72742,6.75998,6.7098,6.74846,307130.14441257,0
+IIF.US,D,20130715,000000,6.74846,6.85289,6.74439,6.81017,76458.870246106,0
+IIF.US,D,20130716,000000,6.76948,6.81966,6.76948,6.81966,76339.430909341,0
+IIF.US,D,20130717,000000,6.80271,6.82305,6.77354,6.78169,66900.774185486,0
+IIF.US,D,20130718,000000,6.79797,6.85289,6.79797,6.80271,189116.70689026,0
+IIF.US,D,20130719,000000,6.76541,6.80678,6.67249,6.75659,81117.004379938,0
+IIF.US,D,20130722,000000,6.72336,6.76541,6.7098,6.74846,110139.2886541,0
+IIF.US,D,20130723,000000,6.85289,6.85289,6.74439,6.76948,144760.47615909,0
+IIF.US,D,20130724,000000,6.75659,6.78575,6.66437,6.69353,26394.618865334,0
+IIF.US,D,20130725,000000,6.65555,6.70574,6.62232,6.68131,66159.070649773,0
+IIF.US,D,20130726,000000,6.62232,6.66437,6.5979,6.65284,51695.114423513,0
+IIF.US,D,20130729,000000,6.57282,6.59315,6.54364,6.56535,88457.362631984,0
+IIF.US,D,20130730,000000,6.49752,6.49752,6.36047,6.40266,249696.04358549,0
+IIF.US,D,20130731,000000,6.38157,6.44396,6.35723,6.3895,119411.32013037,0
+IIF.US,D,20130801,000000,6.3895,6.47719,6.36841,6.47719,118096.01286624,0
+IIF.US,D,20130802,000000,6.40598,6.40598,6.35261,6.35723,111113.97262449,0
+IIF.US,D,20130805,000000,6.34006,6.34467,6.29788,6.31036,69900.028642028,0
+IIF.US,D,20130806,000000,6.22322,6.22709,6.15167,6.20612,153038.65438869,0
+IIF.US,D,20130807,000000,6.13519,6.15995,6.12699,6.144,105202.46273448,0
+IIF.US,D,20130808,000000,6.2144,6.33145,6.2144,6.32359,166836.10962461,0
+IIF.US,D,20130809,000000,6.30711,6.30711,6.26424,6.27739,55332.853235847,0
+IIF.US,D,20130812,000000,6.22709,6.32752,6.20999,6.27347,83148.947664655,0
+IIF.US,D,20130813,000000,6.34467,6.36508,6.31036,6.35723,113836.00985496,0
+IIF.US,D,20130814,000000,6.44803,6.44803,6.33545,6.36047,172849.36413482,0
+IIF.US,D,20130815,000000,6.27739,6.27739,6.17703,6.25177,196255.0504616,0
+IIF.US,D,20130816,000000,6.10216,6.10216,6.01413,6.02682,301871.86447548,0
+IIF.US,D,20130819,000000,5.96076,5.96076,5.83977,5.85178,372605.01935544,0
+IIF.US,D,20130820,000000,5.81435,5.91451,5.81435,5.87653,194280.6150057,0
+IIF.US,D,20130821,000000,5.80614,5.80614,5.62622,5.65097,459873.88685863,0
+IIF.US,D,20130822,000000,5.73521,5.83144,5.73521,5.81882,203795.94883464,0
+IIF.US,D,20130823,000000,5.88928,5.9063,5.86833,5.9063,144825.35678646,0
+IIF.US,D,20130826,000000,5.83977,5.86059,5.77257,5.77257,125718.01202349,0
+IIF.US,D,20130827,000000,5.59821,5.61469,5.3561,5.49309,411910.88306908,0
+IIF.US,D,20130828,000000,5.41389,5.58552,5.38853,5.48923,183264.17938878,0
+IIF.US,D,20130829,000000,5.61795,5.6686,5.56458,5.59327,203912.43905198,0
+IIF.US,D,20130830,000000,5.66027,5.71424,5.60588,5.71424,255075.23741904,0
+IIF.US,D,20130903,000000,5.60262,5.60588,5.55196,5.55529,202799.14646856,0
+IIF.US,D,20130904,000000,5.64772,5.80614,5.64772,5.72639,264965.10941512,0
+IIF.US,D,20130905,000000,5.78579,5.9316,5.77643,5.89749,258698.23063425,0
+IIF.US,D,20130906,000000,5.96076,6.03122,5.93493,5.9767,290196.30066679,0
+IIF.US,D,20130909,000000,6.06031,6.19351,6.04384,6.17703,185067.56591796,0
+IIF.US,D,20130910,000000,6.26424,6.31036,6.25177,6.30711,243300.87810957,0
+IIF.US,D,20130911,000000,6.27347,6.33545,6.26886,6.33145,216639.36393615,0
+IIF.US,D,20130912,000000,6.25177,6.26886,6.23467,6.23467,99975.148551377,0
+IIF.US,D,20130913,000000,6.23467,6.29788,6.20999,6.25177,201183.02902295,0
+IIF.US,D,20130916,000000,6.31897,6.31897,6.26424,6.29456,210692.46461302,0
+IIF.US,D,20130917,000000,6.25177,6.31897,6.25177,6.29456,107841.92462102,0
+IIF.US,D,20130918,000000,6.27739,6.49752,6.23467,6.49346,441617.36305015,0
+IIF.US,D,20130919,000000,6.51856,6.5979,6.47719,6.56535,212982.45584754,0
+IIF.US,D,20130920,000000,6.44803,6.44803,6.35723,6.36841,145065.71001971,0
+IIF.US,D,20130923,000000,6.21881,6.30711,6.21881,6.26886,183495.68526374,0
+IIF.US,D,20130924,000000,6.26886,6.28534,6.21881,6.26424,88340.872414646,0
+IIF.US,D,20130925,000000,6.23467,6.33545,6.23467,6.31036,57314.661490317,0
+IIF.US,D,20130926,000000,6.33145,6.39412,6.33145,6.36047,68236.725285598,0
+IIF.US,D,20130927,000000,6.26424,6.26886,6.22709,6.23908,185419.9856894,0
+IIF.US,D,20130930,000000,6.13519,6.31036,6.13519,6.2814,194349.91931223,0
+IIF.US,D,20131001,000000,6.39805,6.43568,6.27739,6.43168,278643.12531428,0
+IIF.US,D,20131002,000000,6.36841,6.45141,6.36841,6.44396,108036.56650315,0
+IIF.US,D,20131003,000000,6.50634,6.55653,6.47177,6.51042,125791.74000915,0
+IIF.US,D,20131004,000000,6.52805,6.63927,6.52805,6.61012,60847.706563017,0
+IIF.US,D,20131007,000000,6.55179,6.63927,6.53144,6.60739,69301.35739849,0
+IIF.US,D,20131008,000000,6.56535,6.59315,6.49752,6.53958,200187.70121657,0
+IIF.US,D,20131009,000000,6.59315,6.69353,6.59315,6.65962,122836.72234401,0
+IIF.US,D,20131010,000000,6.80271,6.89358,6.74439,6.89358,344421.75955806,0
+IIF.US,D,20131011,000000,6.98106,6.98581,6.87732,6.97699,426802.46161216,0
+IIF.US,D,20131014,000000,6.91529,7.06042,6.91529,7.03532,80544.875211237,0
+IIF.US,D,20131015,000000,6.93563,6.93563,6.87732,6.91054,109499.32973859,0
+IIF.US,D,20131016,000000,6.86035,6.94783,6.86035,6.92682,76023.875130728,0
+IIF.US,D,20131017,000000,6.96412,7.14383,6.94783,7.14383,273788.87473859,0
+IIF.US,D,20131018,000000,7.20621,7.22317,7.16485,7.18995,1316573.9109209,0
+IIF.US,D,20131021,000000,7.11059,7.20215,7.11059,7.17367,132624.84971989,0
+IIF.US,D,20131022,000000,7.15196,7.22725,7.15196,7.19333,199168.78045479,0
+IIF.US,D,20131023,000000,7.10246,7.16078,7.0733,7.12755,236251.00812101,0
+IIF.US,D,20131024,000000,7.10653,7.12348,7.08618,7.10653,94404.261955107,0
+IIF.US,D,20131025,000000,7.08618,7.12348,7.06923,7.08618,261781.53499444,0
+IIF.US,D,20131028,000000,7.03532,7.06923,6.98921,7.0143,294780.70681496,0
+IIF.US,D,20131029,000000,7.09432,7.15603,7.09432,7.12755,288425.35445129,0
+IIF.US,D,20131030,000000,7.11466,7.14383,7.06923,7.11873,227928.59310001,0
+IIF.US,D,20131031,000000,7.13501,7.21096,7.12348,7.13094,241841.06399355,0
+IIF.US,D,20131101,000000,7.1479,7.19333,7.08958,7.15603,174966.8318829,0
+IIF.US,D,20131104,000000,7.14383,7.16892,7.11059,7.14383,157988.75134573,0
+IIF.US,D,20131105,000000,7.06042,7.09772,7.01091,7.08143,122283.76245158,0
+IIF.US,D,20131106,000000,7.04413,7.09772,7.01091,7.08143,169050.89831375,0
+IIF.US,D,20131107,000000,7.02718,7.04413,6.95597,6.95597,217549.16727916,0
+IIF.US,D,20131108,000000,6.75998,6.89358,6.73489,6.88613,475639.87931159,0
+IIF.US,D,20131111,000000,6.81966,6.89019,6.81492,6.85289,200016.65228984,0
+IIF.US,D,20131112,000000,6.77354,6.79797,6.65555,6.71455,271087.48134411,0
+IIF.US,D,20131113,000000,6.69827,6.87732,6.69827,6.8651,384488.49608369,0
+IIF.US,D,20131114,000000,6.8807,7.00616,6.84814,6.98921,380238.81499041,0
+IIF.US,D,20131115,000000,7.0482,7.09772,7.02718,7.09432,173765.06571669,0
+IIF.US,D,20131118,000000,7.18995,7.23607,7.1479,7.1479,117004.83867851,0
+IIF.US,D,20131119,000000,7.0516,7.13501,6.98106,7.0143,448851.55300285,0
+IIF.US,D,20131120,000000,6.99395,7.01091,6.90715,6.9302,110392.91292476,0
+IIF.US,D,20131121,000000,6.85695,6.8651,6.80678,6.81492,57817.4863525,0
+IIF.US,D,20131122,000000,6.78575,6.8807,6.78575,6.8651,72977.434763366,0
+IIF.US,D,20131125,000000,6.91054,6.92343,6.81966,6.8278,74618.619724098,0
+IIF.US,D,20131126,000000,6.79797,6.8278,6.76948,6.81017,65744.719370379,0
+IIF.US,D,20131127,000000,6.79797,6.87324,6.7939,6.81492,254274.5514948,0
+IIF.US,D,20131129,000000,6.89019,6.94309,6.8807,6.9397,47346.637829442,0
+IIF.US,D,20131202,000000,6.96073,6.97294,6.88613,6.93563,396116.87398157,0
+IIF.US,D,20131203,000000,6.97699,7.00616,6.94783,6.99395,231436.57065759,0
+IIF.US,D,20131204,000000,6.99802,7.08143,6.99802,7.0482,205260.18662979,0
+IIF.US,D,20131205,000000,7.05635,7.08618,7.02718,7.04413,173869.75945632,0
+IIF.US,D,20131206,000000,7.0482,7.24013,7.0482,7.22317,500655.78484514,0
+IIF.US,D,20131209,000000,7.24826,7.40628,7.24826,7.34863,748542.54366259,0
+IIF.US,D,20131210,000000,7.30658,7.32354,7.19333,7.29845,435751.56451126,0
+IIF.US,D,20131211,000000,7.29031,7.29031,7.12755,7.13975,139615.73731991,0
+IIF.US,D,20131212,000000,7.07804,7.07804,6.99395,7.03532,253627.21978074,0
+IIF.US,D,20131213,000000,7.01836,7.06923,7.01091,7.03532,175947.41409215,0
+IIF.US,D,20131216,000000,7.07804,7.11873,7.04007,7.04413,153317.34617447,0
+IIF.US,D,20131217,000000,7.0143,7.02379,6.98581,7.00209,147377.81964992,0
+IIF.US,D,20131218,000000,7.01091,7.19876,7.01091,7.09772,354992.87814162,0
+IIF.US,D,20131219,000000,7.01836,7.0516,6.94783,6.98921,175012.543234,0
+IIF.US,D,20131220,000000,7.07804,7.20215,7.07804,7.16485,238396.49250364,0
+IIF.US,D,20131223,000000,7.18995,7.22317,7.14383,7.18113,146709.84409986,0
+IIF.US,D,20131224,000000,7.17367,7.21503,7.16078,7.21503,76203.771415732,0
+IIF.US,D,20131226,000000,7.21843,7.22317,7.15603,7.17367,152804.1993943,0
+IIF.US,D,20131227,000000,7.19333,7.27268,7.19333,7.26115,95026.526154055,0
+IIF.US,D,20131230,000000,7.21503,7.33168,7.18587,7.32829,224456.00497555,0
+IIF.US,D,20131231,000000,7.28624,7.30658,7.25641,7.28624,171289.27995831,0
+IIF.US,D,20140102,000000,7.19876,7.19876,7.06042,7.06448,97371.076097959,0
+IIF.US,D,20140103,000000,7.11873,7.12755,7.09432,7.12755,45844.061481745,0
+IIF.US,D,20140106,000000,7.11873,7.12755,7.10246,7.11059,87913.250097833,0
+IIF.US,D,20140107,000000,7.11466,7.16892,7.08958,7.13094,209568.85011161,0
+IIF.US,D,20140108,000000,7.09772,7.13501,7.09772,7.12755,190573.57188685,0
+IIF.US,D,20140109,000000,7.11059,7.12755,7.06923,7.10246,37378.614168567,0
+IIF.US,D,20140110,000000,7.11059,7.21096,7.08618,7.18587,181888.41517641,0
+IIF.US,D,20140113,000000,7.20215,7.28624,7.18587,7.21096,301029.89087928,0
+IIF.US,D,20140114,000000,7.21503,7.25233,7.17367,7.22725,104000.69656827,0
+IIF.US,D,20140115,000000,7.26115,7.33643,7.26115,7.31134,109381.36496154,0
+IIF.US,D,20140116,000000,7.27743,7.28217,7.25233,7.27743,32195.536776855,0
+IIF.US,D,20140117,000000,7.23132,7.23132,7.16892,7.18113,82777.358616942,0
+IIF.US,D,20140121,000000,7.21096,7.22725,7.17367,7.19876,58470.716305424,0
+IIF.US,D,20140122,000000,7.23607,7.24419,7.20215,7.23607,204210.30011404,0
+IIF.US,D,20140123,000000,7.19333,7.19333,7.08958,7.10653,193145.20402657,0
+IIF.US,D,20140124,000000,6.96887,6.96887,6.89833,6.89833,354678.79692272,0
+IIF.US,D,20140127,000000,6.83594,6.87324,6.69353,6.77354,211742.35112879,0
+IIF.US,D,20140128,000000,6.81492,6.89019,6.81492,6.8312,194699.38996424,0
+IIF.US,D,20140129,000000,6.75659,6.78982,6.72336,6.77354,238865.40249242,0
+IIF.US,D,20140130,000000,6.84069,6.84408,6.78575,6.8312,95396.640642055,0
+IIF.US,D,20140131,000000,6.75659,6.8807,6.72336,6.8278,132661.71371271,0
+IIF.US,D,20140203,000000,6.78982,6.78982,6.67249,6.67249,94961.645526676,0
+IIF.US,D,20140204,000000,6.74439,6.8651,6.74439,6.86035,93528.373485497,0
+IIF.US,D,20140205,000000,6.85289,6.86917,6.81492,6.8312,126863.74492061,0
+IIF.US,D,20140206,000000,6.8278,6.95597,6.8278,6.9397,71567.755677597,0
+IIF.US,D,20140207,000000,6.98106,7.01091,6.95191,6.96887,68940.090268769,0
+IIF.US,D,20140210,000000,6.9397,6.9397,6.86035,6.88613,58693.374822109,0
+IIF.US,D,20140211,000000,6.90715,7.01836,6.90715,7.01091,55116.092958014,0
+IIF.US,D,20140212,000000,6.98581,7.0516,6.98581,7.01836,97120.400946724,0
+IIF.US,D,20140213,000000,6.91529,6.98581,6.89833,6.96412,58675.680105551,0
+IIF.US,D,20140214,000000,6.96887,7.0733,6.96887,7.04007,48352.287553808,0
+IIF.US,D,20140218,000000,7.02718,7.0516,7.01836,7.01836,31293.106232409,0
+IIF.US,D,20140219,000000,7.02718,7.05635,7.00616,7.02718,87633.083752335,0
+IIF.US,D,20140220,000000,7.02718,7.09772,6.99395,7.06923,51152.476449075,0
+IIF.US,D,20140221,000000,7.0733,7.15196,7.0733,7.13094,41936.478241905,0
+IIF.US,D,20140224,000000,7.10653,7.18995,7.10653,7.16892,56558.212357472,0
+IIF.US,D,20140225,000000,7.18995,7.21843,7.1479,7.1479,32098.215835787,0
+IIF.US,D,20140226,000000,7.18587,7.21096,7.16485,7.16485,22761.303732139,0
+IIF.US,D,20140227,000000,7.16485,7.28624,7.16485,7.23607,66507.066742076,0
+IIF.US,D,20140228,000000,7.25641,7.27268,7.19333,7.24826,132714.79786238,0
+IIF.US,D,20140303,000000,7.16892,7.18587,7.13501,7.16485,85101.264724862,0
+IIF.US,D,20140304,000000,7.32829,7.3622,7.28217,7.30658,121264.8416898,0
+IIF.US,D,20140305,000000,7.36492,7.43137,7.36492,7.41848,84664.79504977,0
+IIF.US,D,20140306,000000,7.50258,7.61381,7.48563,7.59006,144966.91451893,0
+IIF.US,D,20140307,000000,7.64838,7.70196,7.54937,7.55683,250461.3400766,0
+IIF.US,D,20140310,000000,7.60634,7.66059,7.59414,7.65652,215043.89032653,0
+IIF.US,D,20140311,000000,7.60634,7.71078,7.58193,7.58193,197086.70213982,0
+IIF.US,D,20140312,000000,7.58599,7.66466,7.58599,7.66466,150822.39113983,0
+IIF.US,D,20140313,000000,7.59414,7.63549,7.54937,7.55683,250835.87824375,0
+IIF.US,D,20140314,000000,7.57786,7.64838,7.57311,7.58193,74471.163752784,0
+IIF.US,D,20140317,000000,7.64431,7.70196,7.64025,7.64431,95772.653368907,0
+IIF.US,D,20140318,000000,7.60634,7.73179,7.60294,7.71078,163152.65946116,0
+IIF.US,D,20140319,000000,7.69382,7.69857,7.54394,7.58193,135699.30672179,0
+IIF.US,D,20140320,000000,7.54394,7.64838,7.54394,7.63143,146462.11806806,0
+IIF.US,D,20140321,000000,7.63549,7.69043,7.61381,7.62736,73527.44553637,0
+IIF.US,D,20140324,000000,7.71485,7.78199,7.71485,7.77317,284244.97766453,0
+IIF.US,D,20140325,000000,7.81182,7.91423,7.81182,7.881,296050.30272798,0
+IIF.US,D,20140326,000000,7.9183,7.97324,7.89387,7.93932,353642.18144437,0
+IIF.US,D,20140327,000000,7.96034,7.99357,7.89727,7.98543,177914.47674949,0
+IIF.US,D,20140328,000000,8.05257,8.15628,8.04443,8.09456,151527.23068271,0
+IIF.US,D,20140331,000000,8.10747,8.16918,8.10747,8.1353,121795.68318653,0
+IIF.US,D,20140401,000000,8.1353,8.21534,8.1353,8.20242,110619.99512059,0
+IIF.US,D,20140402,000000,8.25672,8.2777,8.19839,8.26075,140686.26767166,0
+IIF.US,D,20140403,000000,8.16918,8.16918,8.10747,8.14474,80025.830192209,0
+IIF.US,D,20140404,000000,8.16918,8.26955,8.1278,8.1353,127227.96116977,0
+IIF.US,D,20140407,000000,8.1278,8.14474,8.07769,8.08979,174727.95320937,0
+IIF.US,D,20140408,000000,8.08979,8.22348,8.08979,8.18137,105345.49502666,0
+IIF.US,D,20140409,000000,8.23631,8.32861,8.21937,8.31634,86752.771603586,0
+IIF.US,D,20140410,000000,8.30279,8.31981,8.16918,8.19089,90055.785361036,0
+IIF.US,D,20140411,000000,8.12304,8.1733,8.10747,8.15225,121876.78397075,0
+IIF.US,D,20140414,000000,8.195,8.19839,8.14474,8.18548,56533.144842349,0
+IIF.US,D,20140415,000000,8.15628,8.15628,8.06479,8.13191,69932.468955717,0
+IIF.US,D,20140416,000000,8.11561,8.14474,8.05664,8.13191,63018.25846077,0
+IIF.US,D,20140417,000000,8.20242,8.28657,8.20242,8.27367,120869.65968667,0
+IIF.US,D,20140421,000000,8.28246,8.28246,8.19089,8.195,79627.699069659,0
+IIF.US,D,20140422,000000,8.1353,8.24519,8.1353,8.20646,39851.450807515,0
+IIF.US,D,20140423,000000,8.1278,8.20242,8.1278,8.20242,35859.817664026,0
+IIF.US,D,20140424,000000,8.26955,8.26955,8.19839,8.23227,29299.501500234,0
+IIF.US,D,20140425,000000,8.195,8.23227,8.17797,8.21534,103223.60359944,0
+IIF.US,D,20140428,000000,8.21534,8.24107,8.18137,8.24107,35594.396915659,0
+IIF.US,D,20140429,000000,8.21534,8.29399,8.21534,8.26616,50633.431430047,0
+IIF.US,D,20140430,000000,8.21122,8.23227,8.19839,8.23227,43107.278654144,0
+IIF.US,D,20140501,000000,8.24857,8.24857,8.19089,8.20242,57142.138003878,0
+IIF.US,D,20140502,000000,8.18548,8.26075,8.18137,8.23631,71579.552155302,0
+IIF.US,D,20140505,000000,8.15628,8.25333,8.1353,8.22348,82815.697169483,0
+IIF.US,D,20140506,000000,8.25333,8.26616,8.21937,8.23227,117075.61754474,0
+IIF.US,D,20140507,000000,8.1733,8.21937,8.15225,8.19839,89109.118025195,0
+IIF.US,D,20140508,000000,8.15225,8.21937,8.15225,8.18137,85782.511312335,0
+IIF.US,D,20140509,000000,8.37741,8.49069,8.36523,8.46495,142165.25106395,0
+IIF.US,D,20140512,000000,8.71918,8.74903,8.67786,8.74435,306655.33618493,0
+IIF.US,D,20140513,000000,8.74435,8.83656,8.74435,8.83656,177638.73408313,0
+IIF.US,D,20140514,000000,8.81211,8.81486,8.75378,8.77411,97437.431285051,0
+IIF.US,D,20140515,000000,8.77823,8.78702,8.66971,8.69481,160719.63593447,0
+IIF.US,D,20140516,000000,8.98097,9.08674,8.93966,9.08674,432535.54977688,0
+IIF.US,D,20140519,000000,9.2326,9.32756,9.06576,9.19056,510445.38678072,0
+IIF.US,D,20140520,000000,9.1614,9.18644,9.08674,9.17356,163002.25437043,0
+IIF.US,D,20140521,000000,9.12272,9.26249,9.12272,9.25362,110151.08513181,0
+IIF.US,D,20140522,000000,9.31467,9.41028,9.31467,9.39885,334208.9589848,0
+IIF.US,D,20140523,000000,9.45296,9.53156,9.41028,9.52754,360745.1355826,0
+IIF.US,D,20140527,000000,9.41969,9.41969,9.24073,9.29493,276876.60277793,0
+IIF.US,D,20140528,000000,9.32345,9.48614,9.27802,9.33634,98403.267897162,0
+IIF.US,D,20140529,000000,9.29018,9.31467,9.25362,9.29493,246853.09245853,0
+IIF.US,D,20140530,000000,9.28278,9.28278,9.21231,9.21231,105205.41185391,0
+IIF.US,D,20140602,000000,9.35407,9.44482,9.34931,9.42782,140774.74125445,0
+IIF.US,D,20140603,000000,9.44482,9.5248,9.44482,9.52014,127497.80559726,0
+IIF.US,D,20140604,000000,9.50725,9.5364,9.44482,9.53156,149355.20422524,0
+IIF.US,D,20140605,000000,9.61976,9.81179,9.61976,9.81179,236705.17251266,0
+IIF.US,D,20140606,000000,9.9073,9.91954,9.84021,9.90327,552498.35523997,0
+IIF.US,D,20140609,000000,9.96981,9.96981,9.8531,9.92841,151723.34712456,0
+IIF.US,D,20140610,000000,9.91954,9.91954,9.87348,9.91141,90450.967364159,0
+IIF.US,D,20140611,000000,9.87823,9.87823,9.68228,9.80228,137377.35567535,0
+IIF.US,D,20140612,000000,9.84496,9.88563,9.74872,9.76563,61853.356287384,0
+IIF.US,D,20140613,000000,9.67743,9.67743,9.5534,9.60285,148280.25019437,0
+IIF.US,D,20140616,000000,9.49034,9.53156,9.47462,9.48614,185701.62659461,0
+IIF.US,D,20140617,000000,9.57433,9.60285,9.55743,9.59883,61704.425756356,0
+IIF.US,D,20140618,000000,9.51602,9.63685,9.40753,9.61976,62516.9081583,0
+IIF.US,D,20140619,000000,9.53156,9.54052,9.48211,9.49911,70626.986580609,0
+IIF.US,D,20140620,000000,9.48211,9.495,9.41969,9.49034,46531.206308071,0
+IIF.US,D,20140623,000000,9.46521,9.49034,9.44894,9.46987,408276.09337618,0
+IIF.US,D,20140624,000000,9.51602,9.56145,9.48211,9.49034,58840.830793424,0
+IIF.US,D,20140625,000000,9.51127,9.53156,9.49911,9.52754,68640.754647,0
+IIF.US,D,20140626,000000,9.45707,9.45707,9.38587,9.43258,336242.37682924,0
+IIF.US,D,20140627,000000,9.43669,9.50725,9.43669,9.50725,52655.052796772,0
+IIF.US,D,20140630,000000,9.58183,9.65303,9.58183,9.65303,78228.341901883,0
+IIF.US,D,20140701,000000,9.69105,9.77852,9.66528,9.76225,93118.445885243,0
+IIF.US,D,20140702,000000,9.8531,9.96085,9.84898,9.95747,145390.1131566,0
+IIF.US,D,20140703,000000,9.93243,10.003,9.89441,9.98261,105374.98622092,0
+IIF.US,D,20140707,000000,10.003,10.0958,10.003,10.0613,236085.85743314,0
+IIF.US,D,20140708,000000,9.96085,9.96085,9.73309,9.82394,479069.70520438,0
+IIF.US,D,20140709,000000,9.87348,9.87348,9.81517,9.83281,130240.48666372,0
+IIF.US,D,20140710,000000,9.66528,9.71609,9.58183,9.70257,57114.121369329,0
+IIF.US,D,20140711,000000,9.59883,9.67003,9.56145,9.64499,133772.05717671,0
+IIF.US,D,20140714,000000,9.67003,9.68228,9.63201,9.63685,78272.578693277,0
+IIF.US,D,20140715,000000,9.69105,9.74059,9.68228,9.71609,90417.052490757,0
+IIF.US,D,20140716,000000,9.78738,9.86525,9.78738,9.81517,72790.165679796,0
+IIF.US,D,20140717,000000,9.79552,9.86937,9.69105,9.71609,156893.15347886,0
+IIF.US,D,20140718,000000,9.75823,9.82805,9.75823,9.81179,71432.096183987,0
+IIF.US,D,20140721,000000,9.77038,9.8605,9.77038,9.8605,48247.593814175,0
+IIF.US,D,20140722,000000,9.94934,9.97795,9.91954,9.95345,82178.687373404,0
+IIF.US,D,20140723,000000,9.96085,9.96085,9.93243,9.94934,26540.600276936,0
+IIF.US,D,20140724,000000,9.95747,9.95747,9.90327,9.92841,56861.97165838,0
+IIF.US,D,20140725,000000,9.87823,9.90327,9.85776,9.88225,58455.970708292,0
+IIF.US,D,20140728,000000,9.80228,9.85776,9.7744,9.85776,24150.338981924,0
+IIF.US,D,20140729,000000,9.87823,9.87823,9.79552,9.81517,52517.918743449,0
+IIF.US,D,20140730,000000,9.83619,9.83619,9.76563,9.79076,66262.289829694,0
+IIF.US,D,20140731,000000,9.68703,9.68703,9.60833,9.63685,108677.99997837,0
+IIF.US,D,20140801,000000,9.478,9.61172,9.36421,9.60833,124684.34566458,0
+IIF.US,D,20140804,000000,9.63201,9.73721,9.59883,9.64499,75336.730304401,0
+IIF.US,D,20140805,000000,9.65303,9.66528,9.57095,9.61172,96035.124997848,0
+IIF.US,D,20140806,000000,9.495,9.5364,9.49034,9.51602,59896.615548037,0
+IIF.US,D,20140807,000000,9.51602,9.51602,9.45296,9.45707,90387.561296494,0
+IIF.US,D,20140808,000000,9.43258,9.49911,9.40753,9.48614,51510.794459369,0
+IIF.US,D,20140811,000000,9.48211,9.57772,9.46521,9.52014,59209.470721711,0
+IIF.US,D,20140812,000000,9.47462,9.54929,9.47462,9.53156,30247.643395787,0
+IIF.US,D,20140813,000000,9.5248,9.57772,9.5248,9.5534,44264.808028964,0
+IIF.US,D,20140814,000000,9.60285,9.64087,9.59133,9.64087,48543.980316517,0
+IIF.US,D,20140815,000000,9.66189,9.66528,9.58658,9.61976,18178.372143678,0
+IIF.US,D,20140818,000000,9.71947,9.76225,9.69854,9.75823,83513.163913802,0
+IIF.US,D,20140819,000000,9.76225,9.83619,9.76225,9.83619,109487.53326089,0
+IIF.US,D,20140820,000000,9.80767,9.89441,9.80767,9.88563,52991.252411369,0
+IIF.US,D,20140821,000000,9.89039,9.91141,9.87348,9.91141,61160.313222204,0
+IIF.US,D,20140822,000000,9.91141,9.94934,9.88225,9.93992,59557.466814013,0
+IIF.US,D,20140825,000000,9.95345,9.96981,9.89852,9.96981,52065.228911513,0
+IIF.US,D,20140826,000000,9.93654,9.97795,9.93654,9.96981,46905.744475211,0
+IIF.US,D,20140827,000000,9.98261,10.0532,9.97795,10.0288,245113.11199702,0
+IIF.US,D,20140828,000000,10.0409,10.0409,9.95747,9.96085,97637.971406039,0
+IIF.US,D,20140829,000000,10.02,10.024,9.97795,10.0166,28525.357650832,0
+IIF.US,D,20140902,000000,10.0708,10.1366,10.0708,10.1197,81220.223559858,0
+IIF.US,D,20140903,000000,10.2044,10.2857,10.2044,10.2615,186676.310565,0
+IIF.US,D,20140904,000000,10.2857,10.3786,10.2857,10.3406,207261.16416053,0
+IIF.US,D,20140905,000000,10.357,10.5625,10.357,10.5578,109890.08806258,0
+IIF.US,D,20140908,000000,10.629,10.6629,10.5747,10.6161,221437.58124274,0
+IIF.US,D,20140909,000000,10.6377,10.6377,10.4614,10.5665,95557.367650788,0
+IIF.US,D,20140910,000000,10.5238,10.6032,10.4783,10.5998,139839.8703963,0
+IIF.US,D,20140911,000000,10.4865,10.6452,10.4865,10.5665,135351.31062949,0
+IIF.US,D,20140912,000000,10.5876,10.629,10.5326,10.629,92254.353893338,0
+IIF.US,D,20140915,000000,10.5665,10.5787,10.4783,10.5665,106669.64964906,0
+IIF.US,D,20140916,000000,10.4071,10.5326,10.3109,10.4987,126649.93376221,0
+IIF.US,D,20140917,000000,10.4865,10.5917,10.4241,10.4865,81130.275417356,0
+IIF.US,D,20140918,000000,10.6494,10.795,10.5747,10.795,202838.95958081,0
+IIF.US,D,20140919,000000,10.7408,10.7659,10.6412,10.7333,155257.86675697,0
+IIF.US,D,20140922,000000,10.675,10.7251,10.6032,10.6656,98394.420538883,0
+IIF.US,D,20140923,000000,10.5787,10.6494,10.5238,10.6195,187602.33406486,0
+IIF.US,D,20140924,000000,10.6032,10.7123,10.5455,10.6995,124690.24390343,0
+IIF.US,D,20140925,000000,10.5164,10.5699,10.416,10.42,320179.99787392,0
+IIF.US,D,20140926,000000,10.4452,10.4662,10.3536,10.416,138101.36449451,0
+IIF.US,D,20140929,000000,10.2662,10.3909,10.2662,10.3109,177253.87399799,0
+IIF.US,D,20140930,000000,10.3075,10.3861,10.2904,10.3699,150840.08585638,0
+IIF.US,D,20141001,000000,10.399,10.399,10.1542,10.1989,214586.77681545,0
+IIF.US,D,20141002,000000,10.1868,10.2546,10.1237,10.1949,175180.64304131,0
+IIF.US,D,20141003,000000,10.1576,10.3332,10.1576,10.3163,99821.79434121,0
+IIF.US,D,20141006,000000,10.3285,10.5455,10.3285,10.5035,125113.4425411,0
+IIF.US,D,20141007,000000,10.3949,10.3949,10.2377,10.2377,65491.095099718,0
+IIF.US,D,20141008,000000,10.2201,10.3739,10.2201,10.3447,96680.982152206,0
+IIF.US,D,20141009,000000,10.4031,10.4987,10.024,10.1285,305558.26375835,0
+IIF.US,D,20141010,000000,10.1197,10.2329,9.92841,9.95747,106784.66530669,0
+IIF.US,D,20141013,000000,10.0491,10.1237,10.0118,10.0288,55816.508821759,0
+IIF.US,D,20141014,000000,9.97795,10.0579,9.94468,9.95345,77819.888861341,0
+IIF.US,D,20141015,000000,9.91954,9.92366,9.68228,9.89441,181161.45723783,0
+IIF.US,D,20141016,000000,9.59133,9.8605,9.58658,9.83281,76335.007230202,0
+IIF.US,D,20141017,000000,9.86525,9.93654,9.7744,9.91141,65342.16456869,0
+IIF.US,D,20141020,000000,9.93654,10.0708,9.92841,10.0661,83250.692284862,0
+IIF.US,D,20141021,000000,10.1074,10.2411,10.1074,10.2329,66403.847562156,0
+IIF.US,D,20141022,000000,10.2743,10.2743,10.1908,10.2201,40256.95472863,0
+IIF.US,D,20141023,000000,10.2696,10.3197,10.2615,10.2823,73263.499347716,0
+IIF.US,D,20141024,000000,10.3366,10.3739,10.2615,10.3366,45139.221938861,0
+IIF.US,D,20141027,000000,10.258,10.2857,10.2241,10.2451,128748.23223402,0
+IIF.US,D,20141028,000000,10.258,10.3814,10.258,10.3611,37341.750175738,0
+IIF.US,D,20141029,000000,10.399,10.416,10.3034,10.3611,39425.303050415,0
+IIF.US,D,20141030,000000,10.3949,10.4662,10.3909,10.4031,113162.13606605,0
+IIF.US,D,20141031,000000,10.5374,10.6494,10.5374,10.6412,51232.102673585,0
+IIF.US,D,20141103,000000,10.6908,10.6908,10.6377,10.6696,49453.783659529,0
+IIF.US,D,20141104,000000,10.6581,10.6832,10.5876,10.6581,58837.881673998,0
+IIF.US,D,20141105,000000,10.6242,10.6377,10.5699,10.633,39653.859805953,0
+IIF.US,D,20141106,000000,10.6377,10.7123,10.6377,10.7035,108573.30623874,0
+IIF.US,D,20141107,000000,10.6995,10.774,10.6995,10.774,80065.643304464,0
+IIF.US,D,20141110,000000,10.795,10.795,10.7292,10.7367,74160.03165331,0
+IIF.US,D,20141111,000000,10.7611,10.7904,10.7408,10.7904,42057.392138383,0
+IIF.US,D,20141112,000000,10.7904,10.8615,10.7537,10.8615,79424.209829245,0
+IIF.US,D,20141113,000000,10.8406,10.9497,10.795,10.8786,143700.26772533,0
+IIF.US,D,20141114,000000,10.9117,10.9531,10.8567,10.8955,93010.803026183,0
+IIF.US,D,20141117,000000,10.8696,10.9999,10.8696,10.9117,72816.707754633,0
+IIF.US,D,20141118,000000,10.928,10.9871,10.8907,10.9497,66666.319191096,0
+IIF.US,D,20141119,000000,10.8866,10.9612,10.8615,10.9572,177575.32801546,0
+IIF.US,D,20141120,000000,10.9707,11.1077,10.9409,11.0032,54645.70840952,0
+IIF.US,D,20141121,000000,11.1281,11.2487,11.1281,11.2487,83319.99659138,0
+IIF.US,D,20141124,000000,11.2087,11.4461,11.1829,11.3621,372513.59665322,0
+IIF.US,D,20141125,000000,11.3451,11.4204,11.3078,11.358,239402.142228,0
+IIF.US,D,20141126,000000,11.3783,11.4,11.3159,11.3783,127954.91910834,0
+IIF.US,D,20141128,000000,11.358,11.4285,11.3214,11.4156,40360.173908551,0
+IIF.US,D,20141201,000000,11.4658,11.4868,11.4122,11.4706,116783.65472154,0
+IIF.US,D,20141202,000000,11.5032,11.575,11.4706,11.4991,80394.470120496,0
+IIF.US,D,20141203,000000,11.5629,11.596,11.554,11.5906,83033.932007029,0
+IIF.US,D,20141204,000000,11.5832,11.7914,11.5832,11.6665,271503.30718321,0
+IIF.US,D,20141205,000000,11.6211,11.6332,11.55,11.5871,123245.17538455,0
+IIF.US,D,20141208,000000,11.4991,11.5376,11.341,11.3702,142278.79216186,0
+IIF.US,D,20141209,000000,11.2535,11.3159,11.1125,11.2122,142382.01134178,0
+IIF.US,D,20141210,000000,11.2535,11.2826,11.1701,11.187,89263.946795076,0
+IIF.US,D,20141211,000000,11.1497,11.2332,11.067,11.141,50657.024385457,0
+IIF.US,D,20141212,000000,11.1037,11.1125,11.0285,11.0446,63360.35631422,0
+IIF.US,D,20141215,000000,10.9911,11.0379,10.85,10.9063,119235.8475245,0
+IIF.US,D,20141216,000000,10.6798,10.7035,10.42,10.629,245015.79105596,0
+IIF.US,D,20141217,000000,10.5665,10.9572,10.5665,10.9063,114526.10380071,0
+IIF.US,D,20141218,000000,11.0446,11.1999,11.0074,11.1829,274679.50880534,0
+IIF.US,D,20141219,000000,11.1538,11.2446,11.1376,11.187,20612.870230084,0
+IIF.US,D,20141222,000000,11.2162,11.2535,11.141,11.2251,57276.322937775,0
+IIF.US,D,20141223,000000,11.1585,11.2162,11.0285,11.1207,241167.19020465,0
+IIF.US,D,20141224,000000,11.0956,11.1077,11.0542,11.0623,8223.6195202217,0
+IIF.US,D,20141226,000000,11.0325,11.1077,11.0325,11.0705,15605.265444236,0
+IIF.US,D,20141229,000000,11.0786,11.2705,11.0786,11.162,56135.013719799,0
+IIF.US,D,20141230,000000,11.2284,11.2284,11.1037,11.141,88183.094525339,0
+IIF.US,D,20141231,000000,11.221,11.2786,11.1789,11.204,82315.821426727,0
+IIF.US,D,20150102,000000,11.2582,11.3654,11.2582,11.341,87655.202148032,0
+IIF.US,D,20150105,000000,11.3159,11.358,11.0956,11.2162,82663.817519029,0
+IIF.US,D,20150106,000000,11.0379,11.0745,10.8744,10.9205,86708.534812192,0
+IIF.US,D,20150107,000000,10.9823,10.9999,10.9029,10.9999,100864.3080584,0
+IIF.US,D,20150108,000000,11.1125,11.2535,11.1125,11.2162,158994.40107009,0
+IIF.US,D,20150109,000000,11.2752,11.3214,11.1789,11.2582,101768.21316256,0
+IIF.US,D,20150112,000000,11.2752,11.3328,11.2535,11.2752,134832.26561047,0
+IIF.US,D,20150113,000000,11.358,11.4027,11.2535,11.2949,87133.208009578,0
+IIF.US,D,20150114,000000,11.2705,11.3248,11.1376,11.2446,71020.694024019,0
+IIF.US,D,20150115,000000,11.3824,11.5832,11.3702,11.4868,158417.84822225,0
+IIF.US,D,20150116,000000,11.5289,11.6245,11.5289,11.5906,129466.34281432,0
+IIF.US,D,20150120,000000,11.6584,11.7621,11.6536,11.7032,122071.42585289,0
+IIF.US,D,20150121,000000,11.733,11.8706,11.7161,11.8456,253793.84502832,0
+IIF.US,D,20150122,000000,11.8334,11.9582,11.8334,11.9209,322747.20633451,0
+IIF.US,D,20150123,000000,11.8992,11.9833,11.8911,11.9703,264108.39022179,0
+IIF.US,D,20150126,000000,12.0334,12.055,11.9168,12.0294,81087.513185675,0
+IIF.US,D,20150127,000000,12.0125,12.0795,11.9629,12.0618,93857.200301529,0
+IIF.US,D,20150128,000000,12.2538,12.3284,11.8836,12.0043,141363.09057999,0
+IIF.US,D,20150129,000000,11.9996,12.1664,11.9833,12.0497,190258.01610824,0
+IIF.US,D,20150130,000000,11.9703,11.9921,11.8076,11.8076,63684.759451112,0
+IIF.US,D,20150202,000000,11.9209,12.0456,11.9209,12.0415,85704.359647539,0
+IIF.US,D,20150203,000000,12.0206,12.0206,11.9453,11.9921,78144.291998233,0
+IIF.US,D,20150204,000000,11.9168,11.9921,11.779,11.8788,90100.02215243,0
+IIF.US,D,20150205,000000,11.8537,11.8992,11.8415,11.8456,35191.84211397,0
+IIF.US,D,20150206,000000,11.6163,11.8571,11.4658,11.817,101002.91667144,0
+IIF.US,D,20150209,000000,11.6122,11.6705,11.4658,11.5032,149191.52809709,0
+IIF.US,D,20150210,000000,11.533,11.7119,11.5207,11.6584,167765.08224389,0
+IIF.US,D,20150211,000000,11.6964,11.8456,11.6746,11.754,55966.9139125,0
+IIF.US,D,20150212,000000,11.8836,11.9792,11.8747,11.9243,104782.21321624,0
+IIF.US,D,20150213,000000,11.9833,12.0795,11.9792,12.0334,80914.989699237,0
+IIF.US,D,20150217,000000,11.9331,12.0843,11.9331,12.0043,39162.831421475,0
+IIF.US,D,20150218,000000,11.9453,12.0083,11.9039,11.9582,69254.171487669,0
+IIF.US,D,20150219,000000,12.0206,12.0497,11.9874,12.0415,68533.11178794,0
+IIF.US,D,20150220,000000,11.9243,12.0497,11.9243,12.0171,84063.174686806,0
+IIF.US,D,20150223,000000,11.8666,11.9371,11.7079,11.7744,152451.77962285,0
+IIF.US,D,20150224,000000,11.779,11.9629,11.7493,11.8571,514501.90055159,0
+IIF.US,D,20150225,000000,11.8537,11.9874,11.817,11.9833,105863.06548597,0
+IIF.US,D,20150226,000000,11.8992,11.9371,11.8042,11.8836,102008.56639581,0
+IIF.US,D,20150227,000000,11.9955,12.1908,11.9874,12.1331,71828.752746824,0
+IIF.US,D,20150302,000000,12.1908,12.2708,12.1799,12.262,131234.33991039,0
+IIF.US,D,20150303,000000,12.3461,12.4126,12.262,12.3461,129075.58449033,0
+IIF.US,D,20150304,000000,12.2165,12.4126,12.1799,12.3962,137474.67661642,0
+IIF.US,D,20150305,000000,12.3705,12.5,12.3705,12.5,66456.931711829,0
+IIF.US,D,20150306,000000,12.4207,12.4383,12.308,12.3373,66216.578478586,0
+IIF.US,D,20150309,000000,12.2959,12.2959,12.1955,12.2043,72219.511070808,0
+IIF.US,D,20150310,000000,12.0294,12.055,11.912,11.912,82532.581704559,0
+IIF.US,D,20150311,000000,12.0043,12.1623,11.9921,12.0755,156666.07128303,0
+IIF.US,D,20150312,000000,12.1908,12.2661,12.1581,12.1833,41268.502691849,0
+IIF.US,D,20150313,000000,12.0415,12.0584,11.9039,11.9371,74375.317371429,0
+IIF.US,D,20150316,000000,11.9494,11.9833,11.754,11.8245,198655.63367462,0
+IIF.US,D,20150317,000000,11.8836,11.9955,11.8571,11.9703,114924.23492326,0
+IIF.US,D,20150318,000000,11.8992,12.1664,11.8618,12.1548,119720.97767013,0
+IIF.US,D,20150319,000000,11.9582,11.9582,11.7119,11.7662,167225.39338888,0
+IIF.US,D,20150320,000000,11.9209,11.9209,11.7866,11.9168,161707.59094228,0
+IIF.US,D,20150323,000000,11.8537,11.8537,11.7364,11.7702,79893.119818026,0
+IIF.US,D,20150324,000000,11.7574,11.7744,11.6964,11.7004,76054.840884704,0
+IIF.US,D,20150325,000000,11.7032,11.7032,11.4868,11.533,196255.0504616,0
+IIF.US,D,20150326,000000,11.3857,11.4,11.2535,11.3451,162425.70152259,0
+IIF.US,D,20150327,000000,11.4082,11.4868,11.3824,11.3857,104366.38737713,0
+IIF.US,D,20150330,000000,11.5451,11.6665,11.5451,11.6034,109643.83659048,0
+IIF.US,D,20150331,000000,11.5709,11.6584,11.5376,11.6163,75156.834019397,0
+IIF.US,D,20150401,000000,11.7288,11.7744,11.6964,11.7493,134357.45738283,0
+IIF.US,D,20150402,000000,11.7702,11.8537,11.7621,11.7866,79893.119818026,0
+IIF.US,D,20150406,000000,11.8456,11.8618,11.8076,11.8204,99566.695510835,0
+IIF.US,D,20150407,000000,11.8747,11.9209,11.8415,11.8415,62859.00601175,0
+IIF.US,D,20150408,000000,11.9039,11.9792,11.8951,11.908,125718.01202349,0
+IIF.US,D,20150409,000000,11.9744,12.0843,11.9744,11.9996,44595.109404709,0
+IIF.US,D,20150410,000000,11.9629,12.0294,11.9453,12.0171,95968.769810756,0
+IIF.US,D,20150413,000000,11.9629,12.0375,11.9629,11.9669,83971.751984591,0
+IIF.US,D,20150414,000000,11.9669,12.0083,11.9243,11.9833,70537.038438107,0
+IIF.US,D,20150415,000000,11.9541,11.9629,11.8788,11.9371,48499.743525123,0
+IIF.US,D,20150416,000000,11.8571,11.8992,11.4706,11.8042,92743.907718103,0
+IIF.US,D,20150417,000000,11.6624,11.6624,11.5906,11.6075,68378.28301806,0
+IIF.US,D,20150420,000000,11.4868,11.4868,11.2582,11.2908,159880.6114577,0
+IIF.US,D,20150421,000000,11.2535,11.2535,11.1158,11.1749,171247.99228634,0
+IIF.US,D,20150422,000000,11.1958,11.2446,11.1207,11.1701,374769.67301434,0
+IIF.US,D,20150423,000000,11.0494,11.141,10.966,11.0956,181379.69207538,0
+IIF.US,D,20150424,000000,10.9321,10.9782,10.8364,10.8406,218584.30819779,0
+IIF.US,D,20150427,000000,10.7904,10.7904,10.6534,10.7408,266075.45287912,0
+IIF.US,D,20150428,000000,10.8039,10.85,10.7659,10.829,92130.490877434,0
+IIF.US,D,20150429,000000,10.7699,10.8242,10.7577,10.795,166026.57634209,0
+IIF.US,D,20150430,000000,10.8161,10.8161,10.7251,10.7577,193375.23534183,0
+IIF.US,D,20150501,000000,10.829,10.928,10.7788,10.9063,81571.168771587,0
+IIF.US,D,20150504,000000,11.067,11.0956,11.0244,11.0786,220728.31802071,0
+IIF.US,D,20150505,000000,11.0285,11.0786,10.9952,11.0169,109884.18982373,0
+IIF.US,D,20150506,000000,10.7251,11.0074,10.4614,10.5958,679435.82814624,0
+IIF.US,D,20150507,000000,10.4912,10.6581,10.4662,10.633,82883.526916288,0
+IIF.US,D,20150508,000000,10.7496,10.8406,10.7251,10.7788,150910.86472262,0
+IIF.US,D,20150511,000000,10.8866,10.9409,10.7577,10.8744,247839.57290663,0
+IIF.US,D,20150512,000000,10.675,10.7449,10.6032,10.6948,294807.2488898,0
+IIF.US,D,20150513,000000,10.8324,10.9063,10.8161,10.9029,229125.93558709,0
+IIF.US,D,20150514,000000,11.0494,11.1654,10.7659,11.1125,93807.065271282,0
+IIF.US,D,20150515,000000,11.1077,11.1999,11.1037,11.1999,47297.977358908,0
+IIF.US,D,20150518,000000,11.2868,11.3498,11.2651,11.3119,51159.84924764,0
+IIF.US,D,20150519,000000,11.2826,11.3037,11.261,11.2752,47023.709252263,0
+IIF.US,D,20150520,000000,11.3214,11.358,11.2826,11.3119,122118.61176371,0
+IIF.US,D,20150521,000000,11.2996,11.3539,11.2786,11.3214,86131.981964351,0
+IIF.US,D,20150522,000000,11.4,11.4584,11.358,11.3783,92369.369550964,0
+IIF.US,D,20150526,000000,11.2087,11.2372,11.1376,11.1654,251643.93696655,0
+IIF.US,D,20150527,000000,11.1654,11.2446,11.1585,11.2251,67177.991411558,0
+IIF.US,D,20150528,000000,11.1789,11.2251,11.1654,11.221,58035.721190046,0
+IIF.US,D,20150529,000000,11.3742,11.4156,11.3539,11.3857,202256.50849411,0
+IIF.US,D,20150601,000000,11.4325,11.4584,11.4325,11.4584,120986.14990401,0
+IIF.US,D,20150602,000000,11.2868,11.3498,11.2535,11.3451,99162.666149433,0
+IIF.US,D,20150603,000000,11.2284,11.2332,11.1497,11.187,115640.87094385,0
+IIF.US,D,20150604,000000,11.1451,11.2446,11.1376,11.1376,65979.174364769,0
+IIF.US,D,20150605,000000,11.0956,11.1701,11.0834,11.1281,60700.250591702,0
+IIF.US,D,20150608,000000,11.0575,11.0745,11.0244,11.0446,56620.143865424,0
+IIF.US,D,20150609,000000,11.021,11.0542,10.966,11.0413,218097.70349245,0
+IIF.US,D,20150610,000000,11.1497,11.2651,11.1497,11.2535,165497.20940506,0
+IIF.US,D,20150611,000000,11.0379,11.0379,10.9572,11.0121,142995.42818244,0
+IIF.US,D,20150612,000000,10.9782,11.0413,10.9782,11.0121,30231.423238943,0
+IIF.US,D,20150615,000000,10.9782,10.9911,10.928,10.9707,54940.62035215,0
+IIF.US,D,20150616,000000,10.9748,11.0032,10.9321,10.966,85652.750057579,0
+IIF.US,D,20150617,000000,11.0121,11.1701,11.0074,11.141,60459.897358459,0
+IIF.US,D,20150618,000000,11.2284,11.4793,11.2284,11.3539,56863.446218094,0
+IIF.US,D,20150619,000000,11.4027,11.4658,11.358,11.4082,42467.319738638,0
+IIF.US,D,20150622,000000,11.512,11.5451,11.5079,11.5167,29989.595445987,0
+IIF.US,D,20150623,000000,11.5248,11.6034,11.5248,11.5418,49888.778774908,0
+IIF.US,D,20150624,000000,11.4956,11.5289,11.4624,11.4827,104605.26605066,0
+IIF.US,D,20150625,000000,11.575,11.575,11.4868,11.5079,112284.77303673,0
+IIF.US,D,20150626,000000,11.5248,11.575,11.5167,11.5669,131477.64226305,0
+IIF.US,D,20150629,000000,11.2908,11.3824,11.1958,11.3078,183060.69014837,0
+IIF.US,D,20150630,000000,11.4956,11.4956,11.3654,11.4461,122698.11373097,0
+IIF.US,D,20150701,000000,11.6455,11.6455,11.5629,11.6211,151148.26883643,0
+IIF.US,D,20150702,000000,11.6705,11.7744,11.6705,11.7662,51345.643771497,0
+IIF.US,D,20150706,000000,11.7702,11.8117,11.7288,11.7702,131717.99549629,0
+IIF.US,D,20150707,000000,11.7459,11.7493,11.55,11.7364,179941.99635506,0
+IIF.US,D,20150708,000000,11.554,11.6584,11.5248,11.5832,249036.91539371,0
+IIF.US,D,20150709,000000,11.7119,11.7119,11.5451,11.596,169860.43159627,0
+IIF.US,D,20150710,000000,11.6163,11.7161,11.6122,11.7161,64781.831877694,0
+IIF.US,D,20150713,000000,11.779,11.8076,11.7621,11.8001,52060.805232373,0
+IIF.US,D,20150714,000000,11.779,11.8076,11.7459,11.7831,126071.90635465,0
+IIF.US,D,20150715,000000,11.7866,11.8537,11.7866,11.8334,123624.13723083,0
+IIF.US,D,20150716,000000,11.8706,12.0206,11.8706,12.0125,163148.23578203,0
+IIF.US,D,20150717,000000,12.0043,12.0877,11.9921,12.0877,97409.414650501,0
+IIF.US,D,20150720,000000,12.0415,12.0415,11.9629,12.0334,102206.15739737,0
+IIF.US,D,20150721,000000,11.9921,12.0755,11.9582,12.0584,262474.57805962,0
+IIF.US,D,20150722,000000,12.1494,12.1623,12.0125,12.1419,167944.97852889,0
+IIF.US,D,20150723,000000,12.0877,12.0958,11.8836,11.9453,160508.7738955,0
+IIF.US,D,20150724,000000,11.8788,11.8951,11.7954,11.8204,104605.26605066,0
+IIF.US,D,20150727,000000,11.6536,11.6536,11.4658,11.5207,181621.51986833,0
+IIF.US,D,20150728,000000,11.5669,11.6834,11.533,11.6075,182820.33691512,0
+IIF.US,D,20150729,000000,11.7119,11.7662,11.6746,11.6869,117802.57548333,0
+IIF.US,D,20150730,000000,11.7201,11.8415,11.7079,11.7866,126198.71848998,0
+IIF.US,D,20150731,000000,11.8788,12.0125,11.8415,11.9453,123796.66071727,0
+IIF.US,D,20150803,000000,12.0083,12.0375,11.7702,11.8836,193839.72165147,0
+IIF.US,D,20150804,000000,11.887,12.1209,11.887,12.0246,277348.46188614,0
+IIF.US,D,20150805,000000,12.2538,12.279,12.1453,12.1581,225284.70753433,0
+IIF.US,D,20150806,000000,12.2207,12.2708,12.1664,12.2118,75118.495466855,0
+IIF.US,D,20150807,000000,12.1751,12.3129,12.1751,12.1908,59262.554871384,0
+IIF.US,D,20150810,000000,12.1372,12.1908,12.0456,12.1799,71735.855484896,0
+IIF.US,D,20150811,000000,11.9209,12.0456,11.9209,12.0456,94967.543765529,0
+IIF.US,D,20150812,000000,11.8951,11.8951,11.7079,11.7412,173465.73009492,0
+IIF.US,D,20150813,000000,11.6964,11.817,11.6332,11.7364,90689.846037689,0
+IIF.US,D,20150814,000000,11.887,11.8951,11.779,11.7954,79893.119818026,0
+IIF.US,D,20150817,000000,11.7235,11.817,11.6665,11.6705,79651.29202507,0
+IIF.US,D,20150818,000000,11.6746,11.8204,11.6245,11.6536,185698.67747518,0
+IIF.US,D,20150819,000000,11.754,11.7866,11.7364,11.7744,109643.83659048,0
+IIF.US,D,20150820,000000,11.554,11.5871,11.4122,11.5079,137713.55528995,0
+IIF.US,D,20150821,000000,11.3288,11.3288,11.1497,11.2372,159069.60361546,0
+IIF.US,D,20150824,000000,10.0789,10.7659,8.06071,10.3447,339016.02364966,0
+IIF.US,D,20150825,000000,10.6452,10.8039,10.4783,10.4865,217611.09878712,0
+IIF.US,D,20150826,000000,10.7163,10.7699,10.3861,10.5787,371157.00171713,0
+IIF.US,D,20150827,000000,10.7496,11.021,10.7496,10.9497,514152.42989958,0
+IIF.US,D,20150828,000000,10.8364,10.966,10.8364,10.8744,136516.21280287,0
+IIF.US,D,20150831,000000,10.774,10.8161,10.7292,10.7788,65256.640105327,0
+IIF.US,D,20150901,000000,10.5917,10.6908,10.5374,10.6908,326772.7543514,0
+IIF.US,D,20150902,000000,10.7123,10.774,10.6127,10.6696,63341.187037949,0
+IIF.US,D,20150903,000000,10.8567,10.8567,10.7035,10.7904,66216.578478586,0
+IIF.US,D,20150904,000000,10.3949,10.5415,10.3814,10.5374,110603.77496374,0
+IIF.US,D,20150908,000000,10.6995,10.7197,10.6629,10.7163,22311.56301963,0
+IIF.US,D,20150909,000000,10.7251,10.7408,10.5285,10.5374,133396.04444985,0
+IIF.US,D,20150910,000000,10.5998,10.7699,10.5998,10.6696,54737.131111735,0
+IIF.US,D,20150911,000000,10.7123,10.7197,10.5238,10.6656,132916.81254308,0
+IIF.US,D,20150914,000000,10.6948,10.7863,10.675,10.7333,100766.98711734,0
+IIF.US,D,20150915,000000,10.6696,10.8364,10.6696,10.7611,122358.96499695,0
+IIF.US,D,20150916,000000,10.774,10.9002,10.7699,10.8786,95728.416577513,0
+IIF.US,D,20150917,000000,10.7537,10.9911,10.7537,10.8324,82442.633562057,0
+IIF.US,D,20150918,000000,10.7123,10.9369,10.4275,10.8194,86369.386078168,0
+IIF.US,D,20150921,000000,11.0032,11.0285,10.9369,10.9531,74856.023837915,0
+IIF.US,D,20150922,000000,10.7197,10.7367,10.5699,10.7251,156430.14172893,0
+IIF.US,D,20150923,000000,10.7537,10.8242,10.7035,10.7035,89008.847964701,0
+IIF.US,D,20150924,000000,10.7035,10.882,10.6073,10.8696,301509.12278605,0
+IIF.US,D,20150925,000000,10.9205,10.9205,10.7163,10.7998,231286.16556684,0
+IIF.US,D,20150928,000000,10.7083,10.7083,10.3814,10.399,445569.18308138,0
+IIF.US,D,20150929,000000,10.4662,10.6696,10.4662,10.6195,110123.06849726,0
+IIF.US,D,20150930,000000,10.812,10.9952,10.812,10.9952,85652.750057579,0
+IIF.US,D,20151001,000000,10.85,10.9158,10.8039,10.9029,113483.59008352,0
+IIF.US,D,20151002,000000,10.7829,11.0881,10.7829,11.0881,75335.255744688,0
+IIF.US,D,20151005,000000,11.1999,11.5248,11.1701,11.4916,147979.44001288,0
+IIF.US,D,20151006,000000,11.3824,11.4027,11.3159,11.3857,87574.101363809,0
+IIF.US,D,20151007,000000,11.3783,11.512,11.341,11.3824,339729.71055082,0
+IIF.US,D,20151008,000000,11.261,11.2996,11.1585,11.2251,28548.950606242,0
+IIF.US,D,20151009,000000,11.2582,11.3248,11.2582,11.3214,32629.05733252,0
+IIF.US,D,20151012,000000,11.221,11.2651,11.221,11.2535,17880.511081622,0
+IIF.US,D,20151013,000000,11.2752,11.2996,11.204,11.2332,80850.109071858,0
+IIF.US,D,20151014,000000,11.2908,11.2908,11.1918,11.221,7916.9110998871,0
+IIF.US,D,20151015,000000,11.3857,11.4,11.3248,11.3742,20634.988625781,0
+IIF.US,D,20151016,000000,11.4122,11.4488,11.3214,11.4488,20873.867299311,0
+IIF.US,D,20151019,000000,11.3621,11.4366,11.1829,11.3742,23870.172636426,0
+IIF.US,D,20151020,000000,11.4027,11.4122,11.2582,11.3824,25250.360527932,0
+IIF.US,D,20151021,000000,11.4,11.4,11.3702,11.3702,9597.9091728748,0
+IIF.US,D,20151022,000000,11.4122,11.4916,11.4122,11.4916,18234.405412778,0
+IIF.US,D,20151023,000000,11.5167,11.5376,11.4706,11.4706,64060.772177965,0
+IIF.US,D,20151026,000000,11.3905,11.4285,11.2826,11.2908,34789.287312281,0
+IIF.US,D,20151027,000000,11.1958,11.3742,11.1958,11.2705,46063.770879004,0
+IIF.US,D,20151028,000000,11.3119,11.3119,11.1538,11.1585,85170.569031379,0
+IIF.US,D,20151029,000000,11.1585,11.2251,11.1125,11.187,42467.319738638,0
+IIF.US,D,20151030,000000,11.1125,11.1125,11.0575,11.0834,22795.218605542,0
+IIF.US,D,20151102,000000,11.0623,11.1497,11.021,11.0745,57811.588113647,0
+IIF.US,D,20151103,000000,10.9999,11.1958,10.9999,11.1918,85652.750057579,0
+IIF.US,D,20151104,000000,11.1451,11.1451,10.9321,11.0413,40195.023220678,0
+IIF.US,D,20151105,000000,10.9871,10.9871,10.882,10.9497,57581.556798396,0
+IIF.US,D,20151106,000000,10.8406,10.8615,10.7083,10.7577,314297.97917817,0
+IIF.US,D,20151109,000000,10.6948,10.7035,10.5164,10.5958,47685.786563466,0
+IIF.US,D,20151110,000000,10.5326,10.5625,10.5035,10.5164,17035.588365989,0
+IIF.US,D,20151111,000000,10.5665,10.5665,10.4411,10.4533,44627.549718398,0
+IIF.US,D,20151112,000000,10.399,10.5197,10.399,10.4031,27350.133559453,0
+IIF.US,D,20151113,000000,10.4316,10.4783,10.3739,10.3949,26152.791072378,0
+IIF.US,D,20151116,000000,10.4614,10.5285,10.42,10.4614,350524.96221077,0
+IIF.US,D,20151117,000000,10.4865,10.4865,10.3909,10.4363,74614.196044959,0
+IIF.US,D,20151118,000000,10.2546,10.416,10.161,10.416,98850.059490246,0
+IIF.US,D,20151119,000000,10.4411,10.6908,10.4411,10.4987,29989.595445987,0
+IIF.US,D,20151120,000000,10.5164,10.629,10.5164,10.6195,45824.892205474,0
+IIF.US,D,20151123,000000,10.5374,10.549,10.5076,10.5164,54459.913885664,0
+IIF.US,D,20151124,000000,10.5238,10.5876,10.5238,10.5747,24473.267559103,0
+IIF.US,D,20151125,000000,10.5578,10.5787,10.5035,10.5197,17035.588365989,0
+IIF.US,D,20151127,000000,10.4702,10.5326,10.4702,10.5076,34789.287312281,0
+IIF.US,D,20151130,000000,10.5998,10.6494,10.5747,10.6494,59262.554871384,0
+IIF.US,D,20151201,000000,10.6534,10.7577,10.6494,10.7577,34271.716852966,0
+IIF.US,D,20151202,000000,10.7333,10.7333,10.6073,10.6127,110069.98434758,0
+IIF.US,D,20151203,000000,10.5415,10.5455,10.4316,10.4987,132557.01997308,0
+IIF.US,D,20151204,000000,10.4912,10.5455,10.4662,10.5326,20393.160832825,0
+IIF.US,D,20151207,000000,10.4493,10.4493,10.3786,10.3814,29031.131632441,0
+IIF.US,D,20151208,000000,10.3034,10.3699,10.1576,10.2411,94874.646503601,0
+IIF.US,D,20151209,000000,10.2499,10.2499,10.161,10.216,36707.689499085,0
+IIF.US,D,20151210,000000,10.216,10.2411,10.1739,10.2044,27590.486792696,0
+IIF.US,D,20151211,000000,10.0708,10.0708,9.94934,10.003,143471.71096979,0
+IIF.US,D,20151214,000000,9.98672,10.045,9.96085,9.98672,229525.54126934,0
+IIF.US,D,20151215,000000,10.1237,10.1787,10.1163,10.1197,134112.68047044,0
+IIF.US,D,20151216,000000,10.2078,10.3203,10.2078,10.2912,68025.863246617,0
+IIF.US,D,20151217,000000,10.3868,10.4038,10.2864,10.3406,191138.32825698,0
+IIF.US,D,20151218,000000,10.3169,10.3454,10.2411,10.2457,179160.47970709,0
+IIF.US,D,20151221,000000,10.3746,10.399,10.3292,10.3488,126944.84570484,0
+IIF.US,D,20151222,000000,10.3915,10.3915,10.2912,10.3577,122426.79474376,0
+IIF.US,D,20151223,000000,10.4709,10.5293,10.4709,10.5123,64430.886665965,0
+IIF.US,D,20151224,000000,10.5211,10.5544,10.5211,10.5421,19046.887814722,0
+IIF.US,D,20151228,000000,10.4961,10.5421,10.4668,10.4995,137061.79989674,0
+IIF.US,D,20151229,000000,10.5496,10.5828,10.5293,10.5673,59700.499106189,0
+IIF.US,D,20151230,000000,10.538,10.538,10.4831,10.4961,47452.806128788,0
+IIF.US,D,20151231,000000,10.5245,10.7347,10.5211,10.6336,104235.15156266,0
+IIF.US,D,20160104,000000,10.4879,10.4879,10.3169,10.3406,80820.617877595,0
+IIF.US,D,20160105,000000,10.3956,10.4879,10.3956,10.4668,25338.834110721,0
+IIF.US,D,20160106,000000,10.2669,10.4038,10.2669,10.3488,88650.529954407,0
+IIF.US,D,20160107,000000,10.1828,10.2126,10.0409,10.0789,214611.84433058,0
+IIF.US,D,20160108,000000,10.1828,10.1956,10.0335,10.0491,80963.650169771,0
+IIF.US,D,20160111,000000,10.1495,10.1495,9.98261,10.0335,173396.4257884,0
+IIF.US,D,20160112,000000,10.0491,10.1245,9.95747,9.99074,147747.93413791,0
+IIF.US,D,20160113,000000,9.99961,10.0484,9.85776,9.86937,224125.70359979,0
+IIF.US,D,20160114,000000,9.88563,9.91954,9.79753,9.87823,93625.694426565,0
+IIF.US,D,20160115,000000,9.63201,9.70257,9.56958,9.6151,208094.29039847,0
+IIF.US,D,20160119,000000,9.65239,9.65239,9.49774,9.53567,192577.49853702,0
+IIF.US,D,20160120,000000,9.49436,9.49436,9.07593,9.23187,155599.96461043,0
+IIF.US,D,20160121,000000,9.23598,9.37637,9.16954,9.20134,104506.47054988,0
+IIF.US,D,20160122,000000,9.41366,9.48961,9.37637,9.4387,155796.08105228,0
+IIF.US,D,20160125,000000,9.43121,9.55203,9.41028,9.48477,252117.27063447,0
+IIF.US,D,20160126,000000,9.53156,9.57571,9.51877,9.52352,35970.409642512,0
+IIF.US,D,20160127,000000,9.50186,9.5981,9.48477,9.48961,111585.8317327,0
+IIF.US,D,20160128,000000,9.55679,9.55679,9.48751,9.53567,44882.648548773,0
+IIF.US,D,20160129,000000,9.64499,9.85776,9.64023,9.84021,67026.111761104,0
+IIF.US,D,20160201,000000,9.8233,9.93992,9.79753,9.91954,85362.261794089,0
+IIF.US,D,20160202,000000,9.70257,9.70257,9.61099,9.6151,91652.733530374,0
+IIF.US,D,20160203,000000,9.62725,9.74872,9.52352,9.6863,55835.67809803,0
+IIF.US,D,20160204,000000,9.73995,9.75274,9.64023,9.71609,58416.157596038,0
+IIF.US,D,20160205,000000,9.77376,9.77376,9.63201,9.64837,40373.444945969,0
+IIF.US,D,20160208,000000,9.61099,9.61099,9.478,9.55203,44158.639729618,0
+IIF.US,D,20160209,000000,9.43121,9.48961,9.38112,9.42782,39276.372519387,0
+IIF.US,D,20160210,000000,9.38514,9.43733,9.28552,9.28552,29491.194262943,0
+IIF.US,D,20160211,000000,9.03454,9.03454,8.89288,8.95863,159199.36487022,0
+IIF.US,D,20160212,000000,8.9884,9.09352,8.9884,9.07593,208642.82661175,0
+IIF.US,D,20160216,000000,9.17228,9.17228,9.04333,9.16954,128734.9611966,0
+IIF.US,D,20160217,000000,9.3357,9.3601,9.2177,9.33094,210707.21021016,0
+IIF.US,D,20160218,000000,9.37299,9.37299,9.18983,9.22648,111469.34151536,0
+IIF.US,D,20160219,000000,9.17228,9.27738,9.17228,9.2475,115741.14100435,0
+IIF.US,D,20160222,000000,9.33094,9.36896,9.28214,9.33835,58612.274037886,0
+IIF.US,D,20160223,000000,9.23598,9.25709,9.09352,9.14714,117402.96980106,0
+IIF.US,D,20160224,000000,9.07593,9.18644,9.01825,9.06367,238773.97979021,0
+IIF.US,D,20160225,000000,9.07593,9.1858,9.05149,9.07593,93969.266839728,0
+IIF.US,D,20160226,000000,9.07593,9.14367,9.07593,9.13087,55189.820943672,0
+IIF.US,D,20160229,000000,9.11861,9.29704,9.11861,9.29704,53266.995077728,0
+IIF.US,D,20160301,000000,9.48961,9.97795,9.48961,9.67743,247100.81849035,0
+IIF.US,D,20160302,000000,9.84834,9.96981,9.8382,9.95747,188944.18340383,0
+IIF.US,D,20160303,000000,9.97795,10.0288,9.95345,10.02,64062.246737678,0
+IIF.US,D,20160304,000000,10.117,10.3203,10.117,10.2669,58764.15368834,0
+IIF.US,D,20160307,000000,10.1033,10.2411,10.1033,10.1997,65483.722301152,0
+IIF.US,D,20160308,000000,10.1203,10.1203,10.0166,10.0288,54896.383560755,0
+IIF.US,D,20160309,000000,10.1414,10.2078,10.1373,10.1671,36027.917471324,0
+IIF.US,D,20160310,000000,10.1671,10.2126,10.0742,10.0831,13309.375970866,0
+IIF.US,D,20160311,000000,10.117,10.2587,10.1081,10.1373,83319.99659138,0
+IIF.US,D,20160314,000000,10.0831,10.1617,10.0708,10.117,37800.338246527,0
+IIF.US,D,20160315,000000,9.99549,10.0579,9.83555,10.0369,26295.823364553,0
+IIF.US,D,20160316,000000,9.9073,10.1671,9.9073,10.1325,144876.96637642,0
+IIF.US,D,20160317,000000,10.1787,10.2126,10.0742,10.1915,53719.684909664,0
+IIF.US,D,20160318,000000,10.2546,10.2993,10.2126,10.2621,47685.786563466,0
+IIF.US,D,20160321,000000,10.2912,10.3665,10.2912,10.3488,23707.97106798,0
+IIF.US,D,20160322,000000,10.3454,10.3665,10.3169,10.3292,50164.521441266,0
+IIF.US,D,20160323,000000,10.2789,10.3292,10.2702,10.2702,33210.0338595,0
+IIF.US,D,20160324,000000,10.2336,10.3075,10.1997,10.2167,45469.523314606,0
+IIF.US,D,20160328,000000,10.2167,10.283,10.2167,10.2207,68873.735081677,0
+IIF.US,D,20160329,000000,10.1325,10.2912,10.0986,10.2789,31260.66591872,0
+IIF.US,D,20160330,000000,10.3746,10.4668,10.3577,10.3794,63851.384698698,0
+IIF.US,D,20160331,000000,10.3406,10.5177,10.3406,10.4417,40438.325573347,0
+IIF.US,D,20160401,000000,10.3292,10.5123,10.3244,10.5082,87115.51329302,0
+IIF.US,D,20160404,000000,10.4791,10.5245,10.4587,10.4587,103226.55271887,0
+IIF.US,D,20160405,000000,10.2993,10.3244,10.2457,10.2457,64883.576497901,0
+IIF.US,D,20160406,000000,10.2296,10.3203,10.1997,10.2952,74763.126575987,0
+IIF.US,D,20160407,000000,10.1997,10.2078,10.0831,10.0831,45518.183785139,0
+IIF.US,D,20160408,000000,10.2044,10.2241,10.1373,10.1447,81090.462305101,0
+IIF.US,D,20160411,000000,10.2912,10.3386,10.2743,10.3034,161170.85120669,0
+IIF.US,D,20160412,000000,10.3577,10.4831,10.3115,10.4668,46374.902978478,0
+IIF.US,D,20160413,000000,10.5211,10.5876,10.5211,10.5707,27264.609096091,0
+IIF.US,D,20160414,000000,10.5665,10.6133,10.5293,10.6046,60574.913016085,0
+IIF.US,D,20160415,000000,10.5625,10.6419,10.5625,10.6256,12275.70961195,0
+IIF.US,D,20160418,000000,10.6302,10.7057,10.6256,10.6669,44440.280634829,0
+IIF.US,D,20160419,000000,10.7713,10.8547,10.7631,10.8045,64436.784904817,0
+IIF.US,D,20160420,000000,10.6798,10.7163,10.6717,10.6717,73175.025764927,0
+IIF.US,D,20160421,000000,10.6717,10.6839,10.6494,10.65,31762.01622119,0
+IIF.US,D,20160422,000000,10.6595,10.6961,10.6208,10.6554,61120.500109949,0
+IIF.US,D,20160425,000000,10.6208,10.6629,10.6175,10.6419,121167.52074873,0
+IIF.US,D,20160426,000000,10.7665,10.8338,10.7665,10.8338,55533.393356835,0
+IIF.US,D,20160427,000000,10.8338,10.909,10.8147,10.909,96689.829510485,0
+IIF.US,D,20160428,000000,10.7259,10.7713,10.6554,10.6717,40175.853944407,0
+IIF.US,D,20160429,000000,10.7083,10.7171,10.6385,10.6581,67643.952280912,0
+IIF.US,D,20160502,000000,10.6595,10.713,10.646,10.6928,34439.816660265,0
+IIF.US,D,20160503,000000,10.6629,10.6839,10.5958,10.5998,127279.57075972,0
+IIF.US,D,20160504,000000,10.5578,10.6302,10.4961,10.5496,23985.188294052,0
+IIF.US,D,20160505,000000,10.6208,10.646,10.5625,10.6154,79213.347790265,0
+IIF.US,D,20160506,000000,10.6798,10.6798,10.5463,10.5673,56070.13309242,0
+IIF.US,D,20160509,000000,10.6928,10.713,10.6629,10.6798,35980.731560504,0
+IIF.US,D,20160510,000000,10.7259,10.8547,10.7259,10.8547,95489.537903983,0
+IIF.US,D,20160511,000000,10.8208,10.8208,10.7259,10.7924,83954.057268033,0
+IIF.US,D,20160512,000000,10.8426,10.8426,10.7002,10.7347,155785.75913429,0
+IIF.US,D,20160513,000000,10.7211,10.7462,10.5998,10.6336,219446.92562999,0
+IIF.US,D,20160516,000000,10.7057,10.8256,10.7057,10.8256,88389.53288518,0
+IIF.US,D,20160517,000000,10.7388,10.7964,10.713,10.755,52899.829709154,0
+IIF.US,D,20160518,000000,10.7754,10.8378,10.5958,10.713,72821.131433772,0
+IIF.US,D,20160519,000000,10.6256,10.6717,10.5245,10.6717,109071.70742178,0
+IIF.US,D,20160520,000000,10.688,10.6961,10.6208,10.6256,23719.767545685,0
+IIF.US,D,20160523,000000,10.5842,10.5882,10.5049,10.5177,60136.96878128,0
+IIF.US,D,20160524,000000,10.5801,10.6093,10.5245,10.5544,126993.50617537,0
+IIF.US,D,20160525,000000,10.7103,10.8079,10.6798,10.7503,58635.866993296,0
+IIF.US,D,20160526,000000,10.8547,10.947,10.8338,10.93,68987.276179589,0
+IIF.US,D,20160527,000000,10.9837,11.0894,10.9837,11.0894,74752.804657995,0
+IIF.US,D,20160531,000000,11.0474,11.0847,10.9762,11.0182,94690.326539457,0
+IIF.US,D,20160601,000000,10.9721,11.0006,10.9288,11.0006,61856.30540681,0
+IIF.US,D,20160602,000000,11.0305,11.1606,11.0305,11.1186,59783.074450125,0
+IIF.US,D,20160603,000000,11.1606,11.2183,11.0969,11.206,111687.5763529,0
+IIF.US,D,20160606,000000,11.1972,11.2263,11.1152,11.1884,46230.396126589,0
+IIF.US,D,20160607,000000,11.2223,11.3268,11.2108,11.3139,79574.614919986,0
+IIF.US,D,20160608,000000,11.3553,11.4434,11.3389,11.402,154819.92252217,0
+IIF.US,D,20160609,000000,11.3641,11.3641,11.2345,11.2392,76935.153033453,0
+IIF.US,D,20160610,000000,11.1268,11.2345,11.1268,11.1518,55958.066554221,0
+IIF.US,D,20160613,000000,11.1051,11.1396,11.0257,11.0257,60344.881700834,0
+IIF.US,D,20160614,000000,11.1721,11.1721,10.9762,11.0094,59619.398321966,0
+IIF.US,D,20160615,000000,11.1518,11.168,11.1268,11.168,65398.197837789,0
+IIF.US,D,20160616,000000,11.0257,11.065,10.926,11.0305,50345.892285983,0
+IIF.US,D,20160617,000000,11.0474,11.0765,10.9803,11.0305,45286.677910175,0
+IIF.US,D,20160620,000000,11.185,11.185,11.0935,11.1097,61723.595032627,0
+IIF.US,D,20160621,000000,11.0813,11.1063,10.9938,11.0595,49615.985227975,0
+IIF.US,D,20160622,000000,11.0094,11.1009,11.0094,11.0969,46783.35601902,0
+IIF.US,D,20160623,000000,11.2928,11.2928,11.1558,11.2183,48922.942162796,0
+IIF.US,D,20160624,000000,10.7964,10.9382,10.7835,10.867,212513.54585877,0
+IIF.US,D,20160627,000000,10.9429,10.9429,10.7347,10.8304,72008.649031828,0
+IIF.US,D,20160628,000000,10.9911,11.025,10.9233,11.025,65365.7575241,0
+IIF.US,D,20160629,000000,11.2549,11.2719,11.1396,11.2719,35750.700245253,0
+IIF.US,D,20160630,000000,11.3058,11.3308,11.221,11.3308,51366.287607481,0
+IIF.US,D,20160701,000000,11.3736,11.4963,11.3736,11.4963,41996.935190144,0
+IIF.US,D,20160705,000000,11.4719,11.4719,11.3477,11.3695,46854.134885251,0
+IIF.US,D,20160706,000000,11.3139,11.3526,11.2624,11.3349,69522.541355462,0
+IIF.US,D,20160707,000000,11.204,11.5099,11.204,11.4536,372159.70232207,0
+IIF.US,D,20160708,000000,11.6068,11.6374,11.573,11.6291,34998.674791548,0
+IIF.US,D,20160711,000000,11.7635,11.7635,11.7262,11.7262,28218.649230497,0
+IIF.US,D,20160712,000000,11.7682,11.8279,11.7466,11.773,58377.819043496,0
+IIF.US,D,20160713,000000,11.7405,11.7513,11.7045,11.7466,105622.71225273,0
+IIF.US,D,20160714,000000,11.79,11.79,11.7561,11.7804,61885.796601073,0
+IIF.US,D,20160715,000000,11.7262,11.7676,11.6374,11.6536,44724.870659466,0
+IIF.US,D,20160718,000000,11.5947,11.6944,11.5629,11.6875,34003.346985173,0
+IIF.US,D,20160719,000000,11.7466,11.7466,11.6034,11.6631,48341.965635816,0
+IIF.US,D,20160720,000000,11.6536,11.7412,11.6401,11.7133,13238.597104635,0
+IIF.US,D,20160721,000000,11.7045,11.7045,11.6068,11.659,40009.228696822,0
+IIF.US,D,20160722,000000,11.7093,11.7262,11.6705,11.7133,75553.490582234,0
+IIF.US,D,20160725,000000,11.773,11.8069,11.7221,11.7981,51916.298380485,0
+IIF.US,D,20160726,000000,11.697,11.7702,11.697,11.7567,90975.91062204,0
+IIF.US,D,20160727,000000,11.794,11.8646,11.794,11.8537,30058.899752505,0
+IIF.US,D,20160728,000000,11.9345,12.0415,11.9215,11.9772,46301.174992821,0
+IIF.US,D,20160729,000000,11.9039,12.024,11.9039,11.9982,41949.749279323,0
+IIF.US,D,20160801,000000,12.0449,12.0449,11.9942,12.0192,54436.320930253,0
+IIF.US,D,20160802,000000,12.0537,12.0789,12.0063,12.0063,55382.988266094,0
+IIF.US,D,20160803,000000,11.9215,12.0449,11.8917,12.0117,73263.499347716,0
+IIF.US,D,20160804,000000,12.07,12.1093,11.9602,11.9982,144325.4810437,0
+IIF.US,D,20160805,000000,12.1175,12.2023,12.1175,12.1982,109332.70449101,0
+IIF.US,D,20160808,000000,12.1982,12.2186,12.1833,12.2057,104848.56840333,0
+IIF.US,D,20160809,000000,12.1561,12.2525,12.1466,12.2402,100874.6299764,0
+IIF.US,D,20160810,000000,12.1725,12.1725,12.028,12.032,86434.266705547,0
+IIF.US,D,20160811,000000,12.0537,12.1561,12.0151,12.1514,55518.647759703,0
+IIF.US,D,20160812,000000,12.1595,12.2314,12.1026,12.1046,70110.890681008,0
+IIF.US,D,20160815,000000,12.1304,12.1948,12.0998,12.1426,33655.350892871,0
+IIF.US,D,20160816,000000,12.0748,12.0748,12.0063,12.024,54667.826805217,0
+IIF.US,D,20160817,000000,12.0618,12.0618,11.9901,12.0415,32309.077874767,0
+IIF.US,D,20160818,000000,12.0748,12.1223,12.0748,12.1223,42999.635795084,0
+IIF.US,D,20160819,000000,12.1046,12.1046,12.0151,12.0998,22149.361451183,0
+IIF.US,D,20160822,000000,12.024,12.024,11.9175,11.9629,36358.218847069,0
+IIF.US,D,20160823,000000,12.0652,12.07,11.9772,12.0023,41622.397023005,0
+IIF.US,D,20160824,000000,12.0877,12.0917,12.024,12.0877,83976.17566373,0
+IIF.US,D,20160825,000000,12.032,12.0389,11.9602,12.032,114353.58031427,0
+IIF.US,D,20160826,000000,12.0748,12.1175,11.9297,11.9982,45888.298273139,0
+IIF.US,D,20160829,000000,12.0652,12.1466,12.0652,12.1466,22557.814491725,0
+IIF.US,D,20160830,000000,12.2097,12.2782,12.1643,12.1888,52059.33067266,0
+IIF.US,D,20160831,000000,12.3129,12.3129,12.2356,12.2525,56167.454033488,0
+IIF.US,D,20160901,000000,12.1928,12.2565,12.1928,12.2301,58233.312191607,0
+IIF.US,D,20160902,000000,12.304,12.4065,12.2911,12.308,77665.06009146,0
+IIF.US,D,20160906,000000,12.3847,12.5257,12.3847,12.4911,146908.90966114,0
+IIF.US,D,20160907,000000,12.5461,12.5461,12.3936,12.4016,354227.58165049,0
+IIF.US,D,20160908,000000,12.4694,12.4694,12.397,12.397,123224.53154857,0
+IIF.US,D,20160909,000000,12.3129,12.3129,12.1514,12.1595,100662.2933777,0
+IIF.US,D,20160912,000000,12.0415,12.2097,12.032,12.1806,60958.298541503,0
+IIF.US,D,20160913,000000,12.0836,12.0836,11.9297,11.9548,91105.671876797,0
+IIF.US,D,20160914,000000,12.07,12.1928,12.0537,12.1093,134069.91823877,0
+IIF.US,D,20160915,000000,12.0748,12.1595,12.0748,12.1345,65334.791770124,0
+IIF.US,D,20160916,000000,12.0537,12.0998,11.9724,12.0063,50220.554710366,0
+IIF.US,D,20160919,000000,12.0836,12.1127,12.0618,12.0652,10821.793734787,0
+IIF.US,D,20160920,000000,12.0998,12.0998,11.9772,12.0131,37661.729633491,0
+IIF.US,D,20160921,000000,12.07,12.2097,11.9853,12.2097,27360.455477445,0
+IIF.US,D,20160922,000000,12.2565,12.2911,12.2274,12.2525,24681.180478657,0
+IIF.US,D,20160923,000000,12.2695,12.2695,12.1345,12.1345,16815.87896873,0
+IIF.US,D,20160926,000000,12.1304,12.1304,12.0415,12.0415,25536.425112282,0
+IIF.US,D,20160927,000000,12.1046,12.1426,12.07,12.1304,57796.842516516,0
+IIF.US,D,20160928,000000,12.1765,12.2823,12.1684,12.2233,61794.373898858,0
+IIF.US,D,20160929,000000,12.049,12.049,11.9005,11.9345,272488.3130716,0
+IIF.US,D,20160930,000000,12.0368,12.0877,12.0368,12.0789,97900.443034979,0
+IIF.US,D,20161003,000000,12.1982,12.308,12.1982,12.3033,109160.18100457,0
+IIF.US,D,20161004,000000,12.3847,12.3936,12.2911,12.3379,125206.33980303,0
+IIF.US,D,20161005,000000,12.3631,12.4566,12.3407,12.397,54265.272003528,0
+IIF.US,D,20161006,000000,12.3427,12.4444,12.321,12.4098,94786.172920812,0
+IIF.US,D,20161007,000000,12.3427,12.4016,12.321,12.3726,44022.980236008,0
+IIF.US,D,20161010,000000,12.397,12.4315,12.3759,12.4016,11243.517812747,0
+IIF.US,D,20161011,000000,12.3291,12.4057,12.2356,12.3678,199754.1806609,0
+IIF.US,D,20161012,000000,12.3332,12.3494,12.262,12.262,56671.753455384,0
+IIF.US,D,20161013,000000,12.1385,12.1846,12.049,12.1684,65047.25262606,0
+IIF.US,D,20161014,000000,12.2525,12.2525,12.1466,12.1466,38947.545703356,0
+IIF.US,D,20161017,000000,12.1257,12.1257,12.0415,12.0415,121337.09511574,0
+IIF.US,D,20161018,000000,12.1982,12.2565,12.1806,12.2233,88806.833284,0
+IIF.US,D,20161019,000000,12.2782,12.321,12.2314,12.2959,50611.31303435,0
+IIF.US,D,20161020,000000,12.2823,12.3163,12.262,12.2864,39412.032012997,0
+IIF.US,D,20161021,000000,12.1928,12.3379,12.1765,12.2823,139359.16392983,0
+IIF.US,D,20161024,000000,12.4227,12.4227,12.304,12.3332,89113.541704335,0
+IIF.US,D,20161025,000000,12.3163,12.325,12.2782,12.2782,15925.244901989,0
+IIF.US,D,20161026,000000,12.2233,12.2356,12.1514,12.2145,34826.151305109,0
+IIF.US,D,20161027,000000,12.2491,12.2491,12.1223,12.1223,33718.756960536,0
+IIF.US,D,20161028,000000,12.1345,12.1982,12.0917,12.1345,31915.370431357,0
+IIF.US,D,20161031,000000,12.1725,12.2023,12.1466,12.2023,51299.932420389,0
+IIF.US,D,20161101,000000,12.1725,12.2402,12.1175,12.1188,151699.75416915,0
+IIF.US,D,20161102,000000,12.0789,12.0789,11.9629,11.9942,38595.125931914,0
+IIF.US,D,20161103,000000,12.028,12.028,11.8883,11.9039,39270.474280535,0
+IIF.US,D,20161104,000000,11.8713,11.8713,11.7669,11.7669,58867.372868261,0
+IIF.US,D,20161107,000000,11.8877,12.0023,11.8795,11.9772,21098.000375709,0
+IIF.US,D,20161108,000000,11.9853,12.0618,11.8571,11.8571,133137.99650006,0
+IIF.US,D,20161109,000000,11.8415,11.9249,11.7133,11.832,75599.201933341,0
+IIF.US,D,20161110,000000,11.8537,11.8537,11.5838,11.7513,146990.01044536,0
+IIF.US,D,20161111,000000,11.5302,11.6502,11.322,11.3268,200416.25797211,0
+IIF.US,D,20161114,000000,11.221,11.2752,9.89916,11.187,190237.37227225,0
+IIF.US,D,20161115,000000,11.0813,11.3268,11.0813,11.3187,147818.71300415,0
+IIF.US,D,20161116,000000,11.0589,11.2251,11.008,11.0677,170386.84941386,0
+IIF.US,D,20161117,000000,11.021,11.046,10.9952,11.0175,43315.191573698,0
+IIF.US,D,20161118,000000,11.021,11.0339,10.949,10.9701,60483.49031387,0
+IIF.US,D,20161121,000000,10.715,10.884,10.715,10.8629,142893.68356224,0
+IIF.US,D,20161122,000000,10.8045,10.8547,10.7238,10.8547,133564.14425716,0
+IIF.US,D,20161123,000000,10.749,10.787,10.711,10.7829,66605.862242857,0
+IIF.US,D,20161125,000000,11.025,11.0813,11.025,11.0745,28680.186420712,0
+IIF.US,D,20161128,000000,11.0677,11.0677,10.9267,10.9911,44459.4499111,0
+IIF.US,D,20161129,000000,10.9701,11.042,10.9701,11.025,57280.746616914,0
+IIF.US,D,20161130,000000,11.042,11.1783,11.042,11.1524,51550.607571624,0
+IIF.US,D,20161201,000000,11.0508,11.0847,11.0277,11.0508,17927.696992443,0
+IIF.US,D,20161202,000000,10.9871,11.0765,10.9606,11.004,62077.489363782,0
+IIF.US,D,20161205,000000,11.025,11.0386,10.949,11.025,49639.578183386,0
+IIF.US,D,20161206,000000,11.0847,11.1396,11.0753,11.1186,77979.141310361,0
+IIF.US,D,20161207,000000,11.0847,11.2671,11.0847,11.2372,51005.02047776,0
+IIF.US,D,20161208,000000,11.3268,11.442,11.2739,11.3017,108697.16925464,0
+IIF.US,D,20161209,000000,11.3017,11.3139,11.2454,11.2881,81554.948614743,0
+IIF.US,D,20161212,000000,11.2122,11.2162,11.1186,11.1186,42243.18666224,0
+IIF.US,D,20161213,000000,11.1578,11.1823,11.0765,11.1823,29101.910498672,0
+IIF.US,D,20161214,000000,11.0677,11.1186,10.9823,10.9823,66773.962050156,0
+IIF.US,D,20161215,000000,10.9782,11.0155,10.9653,10.9911,71924.599128179,0
+IIF.US,D,20161216,000000,11.0813,11.0813,10.9653,11.008,33923.720760663,0
+IIF.US,D,20161219,000000,10.9701,11.0107,10.9314,10.9463,71886.260575637,0
+IIF.US,D,20161220,000000,10.9362,10.9823,10.8338,10.9063,70361.565832243,0
+IIF.US,D,20161221,000000,10.9734,10.9734,10.8772,10.9429,96024.803079856,0
+IIF.US,D,20161222,000000,10.8555,10.93,10.812,10.886,114005.58422197,0
+IIF.US,D,20161223,000000,10.873,10.8772,10.8378,10.8426,16088.921030149,0
+IIF.US,D,20161227,000000,10.8249,10.8948,10.8249,10.8426,27417.963306258,0
+IIF.US,D,20161228,000000,10.8507,10.8662,10.831,10.8331,46547.426464916,0
+IIF.US,D,20161229,000000,10.9871,11.0698,10.9205,11.0698,76360.074745325,0
+IIF.US,D,20161230,000000,11.1437,11.2298,11.1268,11.1877,59271.402229663,0
+IIF.US,D,20170103,000000,11.1477,11.2901,11.1179,11.1578,84297.629681196,0
+IIF.US,D,20170104,000000,11.244,11.2793,11.2142,11.2793,62300.147880467,0
+IIF.US,D,20170105,000000,11.3756,11.5669,11.3756,11.533,81134.699096496,0
+IIF.US,D,20170106,000000,11.4231,11.4665,11.4055,11.4407,38621.66800675,0
+IIF.US,D,20170109,000000,11.4888,11.55,11.4888,11.5282,67766.340737104,0
+IIF.US,D,20170110,000000,11.5723,11.655,11.5723,11.5981,54144.35810705,0
+IIF.US,D,20170111,000000,11.6672,11.7595,11.6672,11.7595,48492.370726557,0
+IIF.US,D,20170112,000000,11.7065,11.8429,11.7065,11.8204,85506.768645977,0
+IIF.US,D,20170113,000000,11.7676,11.8232,10.7197,11.6502,100466.17693585,0
+IIF.US,D,20170117,000000,11.6462,11.7235,11.6462,11.7235,71566.281117884,0
+IIF.US,D,20170118,000000,11.7852,11.9433,11.7852,11.8286,32764.71682613,0
+IIF.US,D,20170119,000000,11.9175,11.9433,11.8469,11.908,70969.084434059,0
+IIF.US,D,20170120,000000,11.8551,11.8551,11.6937,11.7872,35830.326469763,0
+IIF.US,D,20170123,000000,11.8992,11.912,11.7418,11.908,135189.10906104,0
+IIF.US,D,20170124,000000,11.9554,11.9867,11.834,11.9867,156099.84035319,0
+IIF.US,D,20170125,000000,12.1358,12.2483,12.0517,12.2483,81488.593427651,0
+IIF.US,D,20170126,000000,12.2219,12.323,12.2219,12.2925,39653.859805953,0
+IIF.US,D,20170127,000000,12.3624,12.4057,12.3427,12.3664,79248.73722338,0
+IIF.US,D,20170130,000000,12.4315,12.4315,12.2049,12.2871,96918.386266023,0
+IIF.US,D,20170131,000000,12.1615,12.2111,12.0958,12.1223,46921.964632055,0
+IIF.US,D,20170201,000000,12.2654,12.3576,12.2308,12.2483,53917.275911226,0
+IIF.US,D,20170202,000000,12.3094,12.5237,12.3094,12.5237,66942.061857454,0
+IIF.US,D,20170203,000000,12.6024,12.7326,12.441,12.7326,127444.7214476,0
+IIF.US,D,20170206,000000,12.7286,12.7767,12.6072,12.7286,30346.438896568,0
+IIF.US,D,20170207,000000,12.7286,12.7286,12.6376,12.6716,44137.995893634,0
+IIF.US,D,20170208,000000,12.7326,12.8289,12.7177,12.8249,164802.69178018,0
+IIF.US,D,20170209,000000,12.8649,12.8649,12.8384,12.8554,18434.945533766,0
+IIF.US,D,20170210,000000,12.8554,12.8689,12.8378,12.8594,43347.631887387,0
+IIF.US,D,20170213,000000,12.8649,12.8649,12.8384,12.8594,52166.97353172,0
+IIF.US,D,20170214,000000,12.8384,12.85,12.7917,12.7951,19160.428912634,0
+IIF.US,D,20170215,000000,12.6763,12.7049,12.6635,12.6675,40647.713052614,0
+IIF.US,D,20170216,000000,12.7373,12.7373,12.6635,12.7069,89762.34797812,0
+IIF.US,D,20170217,000000,12.7069,12.7855,12.6635,12.6635,28227.496588776,0
+IIF.US,D,20170221,000000,12.8649,12.8689,12.7855,12.8072,101632.55366895,0
+IIF.US,D,20170222,000000,12.7855,12.8514,12.7855,12.8208,62089.285841487,0
+IIF.US,D,20170223,000000,12.7985,12.8425,12.7951,12.8384,28548.950606242,0
+IIF.US,D,20170224,000000,12.7543,12.7855,12.5854,12.6417,395000.63227872,0
+IIF.US,D,20170227,000000,12.698,12.7543,12.698,12.698,32782.411542687,0
+IIF.US,D,20170228,000000,12.7204,12.7224,12.6512,12.6635,41486.737529395,0
+IIF.US,D,20170301,000000,12.8113,12.8384,12.7807,12.8384,69215.832935127,0
+IIF.US,D,20170302,000000,12.6417,12.6635,12.6201,12.6241,37691.220827754,0
+IIF.US,D,20170303,000000,12.6763,12.6844,12.6417,12.681,15575.774249973,0
+IIF.US,D,20170306,000000,12.6329,12.694,12.6329,12.681,27269.03277523,0
+IIF.US,D,20170307,000000,12.6512,12.7028,12.5671,12.6763,21273.472981574,0
+IIF.US,D,20170308,000000,12.6376,12.6376,12.5759,12.6282,33696.638564839,0
+IIF.US,D,20170309,000000,12.5671,12.6526,12.5671,12.6417,19012.972941319,0
+IIF.US,D,20170310,000000,12.679,12.715,12.6546,12.7028,31257.716799293,0
+IIF.US,D,20170313,000000,12.8689,13.1002,12.8689,13.0962,139505.14534142,0
+IIF.US,D,20170314,000000,13.1267,13.1565,13.0262,13.1477,81588.863488145,0
+IIF.US,D,20170315,000000,12.9293,13.406,12.9293,13.3186,74058.287033102,0
+IIF.US,D,20170316,000000,13.3402,13.4108,13.3227,13.3925,77729.940718839,0
+IIF.US,D,20170317,000000,13.4108,13.4108,13.2786,13.3667,27886.873295039,0
+IIF.US,D,20170320,000000,13.3925,13.463,13.3483,13.4365,57824.859151066,0
+IIF.US,D,20170321,000000,13.4542,13.4542,13.2128,13.2399,33854.416454145,0
+IIF.US,D,20170322,000000,13.2481,13.2874,13.1565,13.2874,66420.067719,0
+IIF.US,D,20170323,000000,13.3309,13.3537,13.2439,13.305,24753.433904601,0
+IIF.US,D,20170324,000000,13.305,13.3537,13.2921,13.3267,23348.178497972,0
+IIF.US,D,20170327,000000,13.1605,13.3537,13.1605,13.3309,24344.980864059,0
+IIF.US,D,20170328,000000,13.3267,13.4365,13.3267,13.4345,29197.756880027,0
+IIF.US,D,20170329,000000,13.4142,13.6454,13.4108,13.6318,100491.24445098,0
+IIF.US,D,20170330,000000,13.6284,13.6984,13.5932,13.674,75215.816407923,0
+IIF.US,D,20170331,000000,13.676,13.7634,13.6678,13.7634,70768.544313071,0
+IIF.US,D,20170403,000000,13.737,13.8862,13.737,13.8726,51581.5733256,0
+IIF.US,D,20170404,000000,13.8244,13.8244,13.7248,13.8163,45499.014508868,0
+IIF.US,D,20170405,000000,13.8726,14.2043,13.7864,14.1521,341963.66851625,0
+IIF.US,D,20170406,000000,14.1914,14.3792,13.9385,14.331,86102.490770088,0
+IIF.US,D,20170407,000000,14.3181,14.3887,14.31,14.3446,48169.442149378,0
+IIF.US,D,20170410,000000,14.3527,14.4056,14.3446,14.3839,87254.121906056,0
+IIF.US,D,20170411,000000,14.4104,15.0649,14.3487,14.3622,97463.973359887,0
+IIF.US,D,20170412,000000,14.3582,14.4016,14.3005,14.3487,69929.51983629,0
+IIF.US,D,20170413,000000,14.3446,14.3792,14.2571,14.2571,38191.096570511,0
+IIF.US,D,20170417,000000,14.2571,14.3487,14.2571,14.331,17660.801684363,0
+IIF.US,D,20170418,000000,14.3052,14.3052,14.1263,14.1344,54107.494114222,0
+IIF.US,D,20170419,000000,14.148,14.1961,14.1242,14.1344,22099.226420936,0
+IIF.US,D,20170420,000000,14.1778,14.3181,14.1778,14.3052,38693.921432694,0
+IIF.US,D,20170421,000000,14.3005,14.3181,14.2225,14.2225,30274.185470624,0
+IIF.US,D,20170424,000000,14.485,14.485,14.3446,14.4104,46290.853074828,0
+IIF.US,D,20170425,000000,14.5759,14.6146,14.5067,14.5325,86522.740288335,0
+IIF.US,D,20170426,000000,14.5678,14.7325,14.5678,14.6715,53401.180011624,0
+IIF.US,D,20170427,000000,14.702,14.702,14.6064,14.641,34668.373415803,0
+IIF.US,D,20170428,000000,14.6538,14.6586,14.5413,14.5413,73966.864330887,0
+IIF.US,D,20170501,000000,14.5712,14.58,14.4721,14.5325,81220.223559858,0
+IIF.US,D,20170502,000000,14.5461,14.7597,14.5461,14.6633,58166.957004516,0
+IIF.US,D,20170503,000000,14.58,14.6037,14.3704,14.4056,120257.71740572,0
+IIF.US,D,20170504,000000,14.4362,14.5197,14.4362,14.5149,39733.486030463,0
+IIF.US,D,20170505,000000,14.4104,14.4497,14.3663,14.4362,65957.055969072,0
+IIF.US,D,20170508,000000,14.3968,14.449,14.3752,14.3752,37409.579922543,0
+IIF.US,D,20170509,000000,14.4585,14.4585,14.3711,14.3813,44242.689633267,0
+IIF.US,D,20170510,000000,14.5237,14.5237,14.4585,14.4755,104653.92652119,0
+IIF.US,D,20170511,000000,14.5461,14.5461,14.4654,14.485,42302.169050765,0
+IIF.US,D,20170512,000000,14.5237,14.5284,14.4803,14.5284,135674.23920667,0
+IIF.US,D,20170515,000000,14.7155,14.7284,14.5461,14.7264,80446.079710456,0
+IIF.US,D,20170516,000000,14.6538,14.8194,14.6538,14.7854,55610.070461918,0
+IIF.US,D,20170517,000000,14.7244,14.7244,14.4538,14.4585,147517.90282267,0
+IIF.US,D,20170518,000000,14.2701,14.3032,14.1961,14.2348,44831.038958813,0
+IIF.US,D,20170519,000000,14.3446,14.3887,14.2957,14.3358,52705.187827019,0
+IIF.US,D,20170522,000000,14.2876,14.314,14.2645,14.2836,50590.669198366,0
+IIF.US,D,20170523,000000,14.1344,14.1344,14.0171,14.0171,106724.20835845,0
+IIF.US,D,20170524,000000,14.0388,14.074,13.781,13.9567,115369.55195663,0
+IIF.US,D,20170525,000000,14.0258,14.1778,14.0258,14.1263,118037.03047772,0
+IIF.US,D,20170526,000000,14.3358,14.3663,14.2863,14.3622,67239.92291951,0
+IIF.US,D,20170530,000000,14.4186,14.5197,14.3785,14.4708,45776.23173494,0
+IIF.US,D,20170531,000000,14.4708,14.4932,14.4538,14.4585,40535.646514415,0
+IIF.US,D,20170601,000000,14.485,14.6194,14.485,14.6064,41489.686648821,0
+IIF.US,D,20170602,000000,14.6505,14.7509,14.6194,14.6979,40084.431242192,0
+IIF.US,D,20170605,000000,14.7419,14.8119,14.7419,14.7684,30998.194289779,0
+IIF.US,D,20170606,000000,14.7597,14.7597,14.6586,14.6674,100355.58495737,0
+IIF.US,D,20170607,000000,14.6715,14.7244,14.6505,14.6674,88037.113113737,0
+IIF.US,D,20170608,000000,14.7461,14.7983,14.7291,14.7813,24524.877149063,0
+IIF.US,D,20170609,000000,14.7901,14.8335,14.7543,14.7637,44833.988078239,0
+IIF.US,D,20170612,000000,14.816,15.0439,14.7115,14.8553,93913.233570629,0
+IIF.US,D,20170613,000000,14.8335,14.9258,14.8011,14.9258,42336.083924168,0
+IIF.US,D,20170614,000000,14.991,15.0392,14.934,14.9692,70986.779150617,0
+IIF.US,D,20170615,000000,14.8417,14.8817,14.7637,14.8335,52687.493110461,0
+IIF.US,D,20170616,000000,14.8769,14.8864,14.7597,14.8817,60793.147853631,0
+IIF.US,D,20170619,000000,14.9523,14.9998,14.9523,14.991,25200.225497685,0
+IIF.US,D,20170620,000000,14.9299,14.9299,14.8906,14.8994,26954.95155633,0
+IIF.US,D,20170621,000000,14.9034,14.938,14.8994,14.9163,22140.514092904,0
+IIF.US,D,20170622,000000,14.9034,14.9211,14.816,14.8906,10165.614662436,0
+IIF.US,D,20170623,000000,14.8335,14.9258,14.7684,14.8634,10329.290790596,0
+IIF.US,D,20170626,000000,14.8513,14.8513,14.6715,14.7549,55729.509798683,0
+IIF.US,D,20170627,000000,14.3582,14.6369,14.2876,14.5888,84599.914422391,0
+IIF.US,D,20170628,000000,14.6546,14.6728,14.5834,14.5854,51683.317945808,0
+IIF.US,D,20170629,000000,14.5786,14.5921,14.3873,14.4321,44474.195508231,0
+IIF.US,D,20170630,000000,14.445,14.5712,14.445,14.4497,67999.321171781,0
+IIF.US,D,20170703,000000,14.5786,14.6586,14.5481,14.5481,54269.695682668,0
+IIF.US,D,20170705,000000,14.5087,14.641,14.5087,14.6016,169416.58912262,0
+IIF.US,D,20170706,000000,14.5346,14.6153,14.5346,14.5827,48349.338434382,0
+IIF.US,D,20170707,000000,14.6951,14.7034,14.6099,14.6146,36542.538811213,0
+IIF.US,D,20170710,000000,14.7577,14.797,14.6993,14.7705,178209.38869211,0
+IIF.US,D,20170711,000000,14.7399,14.9672,14.7304,14.896,129419.15690349,0
+IIF.US,D,20170712,000000,15.0784,15.1414,14.9544,15.0343,43598.307038622,0
+IIF.US,D,20170713,000000,15.0473,15.1231,15.0473,15.1102,21779.246963183,0
+IIF.US,D,20170714,000000,15.1767,15.2574,15.1367,15.2214,76960.220548576,0
+IIF.US,D,20170717,000000,15.3015,15.3273,15.1856,15.2174,50555.27976525,0
+IIF.US,D,20170718,000000,15.1496,15.1808,15.0473,15.1462,63593.336748897,0
+IIF.US,D,20170719,000000,15.3157,15.3687,15.2669,15.3062,47977.749386669,0
+IIF.US,D,20170720,000000,15.3157,15.3321,15.2479,15.3116,53648.906043433,0
+IIF.US,D,20170721,000000,15.3687,15.3741,15.29,15.3741,65594.314279638,0
+IIF.US,D,20170724,000000,15.3687,15.4995,15.3687,15.4854,45044.850117219,0
+IIF.US,D,20170725,000000,15.5334,15.5381,15.4854,15.5063,218805.49215476,0
+IIF.US,D,20170726,000000,15.5476,15.6237,15.5037,15.6237,48181.238627083,0
+IIF.US,D,20170727,000000,15.6995,15.6995,15.4894,15.5748,41452.822655993,0
+IIF.US,D,20170728,000000,15.5748,15.6493,15.5476,15.6237,14699.885780364,0
+IIF.US,D,20170731,000000,15.6589,15.7213,15.6548,15.7036,37626.340200376,0
+IIF.US,D,20170801,000000,15.7532,15.8,15.7213,15.7972,22258.478869956,0
+IIF.US,D,20170802,000000,15.8908,15.8908,15.7702,15.8739,24909.737234195,0
+IIF.US,D,20170803,000000,15.8021,15.8691,15.8021,15.8021,50991.749440342,0
+IIF.US,D,20170804,000000,15.9322,15.9634,15.8564,15.8644,41001.60738377,0
+IIF.US,D,20170807,000000,15.878,15.9946,15.878,15.9892,75087.529712879,0
+IIF.US,D,20170808,000000,15.9581,15.9674,15.726,15.901,36654.605349412,0
+IIF.US,D,20170809,000000,15.8373,15.8373,15.6412,15.6412,93683.202255378,0
+IIF.US,D,20170810,000000,15.5557,15.6548,15.1496,15.1591,131853.65498991,0
+IIF.US,D,20170811,000000,15.2126,15.2126,14.9591,15.0872,58231.837631894,0
+IIF.US,D,20170814,000000,15.2527,15.5253,15.2527,15.5124,102529.08597455,0
+IIF.US,D,20170815,000000,15.5037,15.5037,15.3782,15.4134,14230.975791583,0
+IIF.US,D,20170816,000000,15.5476,15.6412,15.5476,15.6094,46556.273823195,0
+IIF.US,D,20170817,000000,15.6277,15.726,15.4765,15.4765,38962.291300487,0
+IIF.US,D,20170818,000000,15.5694,15.5694,15.3829,15.4053,50314.926532007,0
+IIF.US,D,20170821,000000,15.3687,15.3687,15.2255,15.3015,23352.602177111,0
+IIF.US,D,20170822,000000,15.3246,15.3287,15.2479,15.271,71491.078572513,0
+IIF.US,D,20170823,000000,15.2527,15.3958,15.2527,15.3422,31455.307800855,0
+IIF.US,D,20170824,000000,15.4053,15.4765,15.4053,15.4677,27709.926129461,0
+IIF.US,D,20170825,000000,15.5037,15.5213,15.4277,15.4453,63758.48743677,0
+IIF.US,D,20170828,000000,15.5381,15.5429,15.4399,15.5253,35775.767760376,0
+IIF.US,D,20170829,000000,15.3918,15.4229,15.324,15.4134,29006.064117318,0
+IIF.US,D,20170830,000000,15.5653,15.5653,15.4541,15.5213,31536.408585078,0
+IIF.US,D,20170831,000000,15.5557,15.606,15.5213,15.5606,47647.448010924,0
+IIF.US,D,20170901,000000,15.5965,15.7111,15.5823,15.6318,72502.626535732,0
+IIF.US,D,20170905,000000,15.5557,15.5694,15.3782,15.4229,34970.658156998,0
+IIF.US,D,20170906,000000,15.5037,15.5524,15.4854,15.5334,10408.917015106,0
+IIF.US,D,20170907,000000,15.6365,15.6637,15.606,15.6094,19666.202894244,0
+IIF.US,D,20170908,000000,15.6637,15.7085,15.6094,15.6358,37705.966424886,0
+IIF.US,D,20170911,000000,15.8108,15.9254,15.7614,15.9227,46246.616283434,0
+IIF.US,D,20170912,000000,15.9769,16.0651,15.9769,16.0611,34632.983982687,0
+IIF.US,D,20170913,000000,16.0563,16.0699,15.9451,15.9499,70516.394602123,0
+IIF.US,D,20170914,000000,15.9227,16.0074,15.9227,16.0074,27791.026913684,0
+IIF.US,D,20170915,000000,16.0088,16.0651,16.0028,16.0156,23286.24699002,0
+IIF.US,D,20170918,000000,16.078,16.1099,15.9994,16.0291,40774.525187945,0
+IIF.US,D,20170919,000000,16.0882,16.1099,16.0699,16.0699,20542.091363853,0
+IIF.US,D,20170920,000000,16.0882,16.0882,15.9403,15.9715,47671.040966334,0
+IIF.US,D,20170921,000000,15.9139,15.9139,15.7938,15.8564,26685.107128824,0
+IIF.US,D,20170922,000000,15.6637,15.6637,15.5321,15.5476,48905.247446238,0
+IIF.US,D,20170925,000000,15.3782,15.4182,15.2887,15.3334,74870.769435047,0
+IIF.US,D,20170926,000000,15.347,15.3782,15.2751,15.2927,55869.592971432,0
+IIF.US,D,20170927,000000,15.2887,15.3347,15.1984,15.2887,171447.05784762,0
+IIF.US,D,20170928,000000,15.2214,15.3246,15.1767,15.2255,79207.449551412,0
+IIF.US,D,20170929,000000,15.2574,15.3422,15.2445,15.2846,74690.873150043,0
+IIF.US,D,20171002,000000,15.4318,15.4318,15.3015,15.3062,80754.262690504,0
+IIF.US,D,20171003,000000,15.4093,15.6493,15.4093,15.606,51991.500925855,0
+IIF.US,D,20171004,000000,15.6277,15.8311,15.6277,15.7803,37514.273662177,0
+IIF.US,D,20171005,000000,15.7972,15.8021,15.686,15.8021,67396.226249104,0
+IIF.US,D,20171006,000000,15.8197,15.861,15.686,15.861,48445.184815736,0
+IIF.US,D,20171009,000000,15.9052,15.9499,15.6297,15.8956,43455.274746447,0
+IIF.US,D,20171010,000000,15.9547,16.0338,15.9403,15.9769,70767.069753358,0
+IIF.US,D,20171011,000000,15.9403,15.9581,15.878,15.8908,33743.824475659,0
+IIF.US,D,20171012,000000,16.0074,16.1458,15.8691,16.1011,47032.556610542,0
+IIF.US,D,20171013,000000,16.2306,16.3561,16.2042,16.2794,44447.653433395,0
+IIF.US,D,20171016,000000,16.3426,16.4184,16.3026,16.329,121317.92583947,0
+IIF.US,D,20171017,000000,16.2794,16.3086,16.2211,16.2354,25105.853676043,0
+IIF.US,D,20171018,000000,16.3466,16.3466,16.2035,16.2259,89710.738388159,0
+IIF.US,D,20171019,000000,16.0563,16.293,15.9946,16.0882,52706.662386732,0
+IIF.US,D,20171020,000000,16.1329,16.1329,16.0074,16.0156,44232.367715275,0
+IIF.US,D,20171023,000000,16.0508,16.137,16.0508,16.1079,16891.081514101,0
+IIF.US,D,20171024,000000,16.0699,16.1051,16.0651,16.0746,114247.41201493,0
+IIF.US,D,20171025,000000,16.1818,16.1818,16.0251,16.0611,75700.946553548,0
+IIF.US,D,20171026,000000,16.1818,16.2035,16.1418,16.1458,97702.852033417,0
+IIF.US,D,20171027,000000,16.1323,16.177,16.0611,16.177,85124.857680272,0
+IIF.US,D,20171030,000000,16.1859,16.1987,16.0387,16.0475,68034.710604896,0
+IIF.US,D,20171031,000000,16.1818,16.1818,16.0916,16.1146,42673.758098479,0
+IIF.US,D,20171101,000000,16.2659,16.2794,16.2259,16.2259,59196.199684292,0
+IIF.US,D,20171102,000000,16.2483,16.2659,16.1641,16.217,55378.564586954,0
+IIF.US,D,20171103,000000,16.2089,16.2089,16.1274,16.1587,34049.058336281,0
+IIF.US,D,20171106,000000,16.1947,16.2367,16.1947,16.217,20410.855549383,0
+IIF.US,D,20171107,000000,16.0115,16.0115,15.842,15.842,128886.84084705,0
+IIF.US,D,20171108,000000,15.7803,15.8807,15.7803,15.8373,39493.13279722,0
+IIF.US,D,20171109,000000,15.762,15.8373,15.6949,15.7573,38345.925340392,0
+IIF.US,D,20171110,000000,15.8244,15.8244,15.6949,15.8149,90688.371477976,0
+IIF.US,D,20171113,000000,15.8075,15.8075,15.6237,15.6995,37903.557426447,0
+IIF.US,D,20171114,000000,15.6725,15.6901,15.507,15.5165,41143.165116232,0
+IIF.US,D,20171115,000000,15.4894,15.5293,15.3157,15.4941,78185.579670201,0
+IIF.US,D,20171116,000000,15.5557,15.7573,15.5557,15.7036,47619.431376374,0
+IIF.US,D,20171117,000000,15.762,15.8564,15.762,15.8021,46329.19162737,0
+IIF.US,D,20171120,000000,15.7172,15.7932,15.7172,15.7884,43390.394119068,0
+IIF.US,D,20171121,000000,15.8564,16.0508,15.8564,15.9581,40324.784475435,0
+IIF.US,D,20171122,000000,15.9547,15.9547,15.8536,15.861,27653.892860362,0
+IIF.US,D,20171124,000000,15.9581,16.1274,15.9581,16.0563,151104.03204504,0
+IIF.US,D,20171127,000000,16.1011,16.1011,15.9769,15.985,55702.967723847,0
+IIF.US,D,20171128,000000,15.9946,16.1458,15.9946,16.1323,50105.53905274,0
+IIF.US,D,20171129,000000,16.177,16.177,15.9634,16.0699,83256.590523714,0
+IIF.US,D,20171130,000000,15.9674,16.0508,15.9451,16.0189,32764.71682613,0
+IIF.US,D,20171201,000000,15.9581,15.9634,15.7884,15.8291,30256.490754066,0
+IIF.US,D,20171204,000000,15.9403,15.9403,15.7972,15.8564,21441.572788873,0
+IIF.US,D,20171205,000000,15.861,15.861,15.8149,15.8468,24614.825291565,0
+IIF.US,D,20171206,000000,15.7803,15.8244,15.6684,15.7172,41749.209158335,0
+IIF.US,D,20171207,000000,15.8075,15.9547,15.8075,15.9139,42421.60838753,0
+IIF.US,D,20171208,000000,16.0338,16.0611,15.9403,15.9581,60977.467817774,0
+IIF.US,D,20171211,000000,15.9987,16.0651,15.9769,16.0611,34924.94680589,0
+IIF.US,D,20171212,000000,15.8868,15.8868,15.8414,15.8564,38826.631806878,0
+IIF.US,D,20171213,000000,15.861,16.0156,15.8339,15.9647,31698.610153524,0
+IIF.US,D,20171214,000000,16.0028,16.1641,16.0028,16.0251,52799.55964866,0
+IIF.US,D,20171215,000000,16.0964,16.177,16.0338,16.0651,191554.1540961,0
+IIF.US,D,20171218,000000,16.1818,16.2035,16.0428,16.1099,141955.86358468,0
+IIF.US,D,20171219,000000,16.1547,16.2625,16.1547,16.2578,79639.495547364,0
+IIF.US,D,20171220,000000,16.293,16.4273,16.293,16.4096,65519.111734267,0
+IIF.US,D,20171221,000000,16.7331,16.7935,16.369,16.5297,214311.0341491,0
+IIF.US,D,20171222,000000,16.4795,16.8092,16.3894,16.7534,85166.14535224,0
+IIF.US,D,20171226,000000,16.7331,16.9556,16.7176,16.9102,71732.906365469,0
+IIF.US,D,20171227,000000,16.849,16.8646,16.7534,16.7534,85646.851818726,0
+IIF.US,D,20171228,000000,16.7426,16.7426,16.6314,16.6972,34224.530942145,0
+IIF.US,D,20171229,000000,16.8241,16.8803,16.7026,16.7745,93450.221820701,0
+IIF.US,D,20180102,000000,16.8389,16.8748,16.784,16.8646,67552.529578697,0
+IIF.US,D,20180103,000000,16.8999,17.0512,16.8295,17.0051,109521.44813429,0
+IIF.US,D,20180104,000000,17.0716,17.1176,17.0112,17.0716,66064.698828132,0
+IIF.US,D,20180105,000000,17.1984,17.3705,17.1984,17.2432,129481.08841145,0
+IIF.US,D,20180108,000000,17.2635,17.4458,17.2635,17.416,126913.87995087,0
+IIF.US,D,20180109,000000,17.3449,17.399,17.2513,17.2844,111006.32976543,0
+IIF.US,D,20180110,000000,17.2892,17.2892,17.1475,17.2086,171448.53240733,0
+IIF.US,D,20180111,000000,17.2892,17.4812,17.2892,17.3449,290573.78795335,0
+IIF.US,D,20180112,000000,17.2939,17.4866,17.2939,17.4032,90739.981067936,0
+IIF.US,D,20180116,000000,17.4012,17.4012,17.1827,17.2133,74848.651039349,0
+IIF.US,D,20180117,000000,17.376,17.4561,17.254,17.3401,121372.48454886,0
+IIF.US,D,20180118,000000,17.1882,17.3096,17.1069,17.1529,51855.841432246,0
+IIF.US,D,20180119,000000,17.2187,17.5517,17.2187,17.5517,276037.57830115,0
+IIF.US,D,20180122,000000,17.5422,17.5422,17.4757,17.4968,92932.651361386,0
+IIF.US,D,20180123,000000,17.5069,17.6887,17.4866,17.6684,121864.98749305,0
+IIF.US,D,20180124,000000,17.5721,17.7754,17.5721,17.6582,191760.59245594,0
+IIF.US,D,20180125,000000,17.6684,17.6942,17.5469,17.6284,162269.39819299,0
+IIF.US,D,20180126,000000,17.6284,17.6534,17.5219,17.623,142884.83620396,0
+IIF.US,D,20180129,000000,17.5625,17.5978,17.3855,17.3957,54181.222099879,0
+IIF.US,D,20180130,000000,17.3449,17.3449,17.0587,17.1069,94744.885248844,0
+IIF.US,D,20180131,000000,17.2635,17.317,16.9752,17.0362,57622.844470364,0
+IIF.US,D,20180201,000000,16.8897,16.9556,16.7732,16.8241,78014.530743476,0
+IIF.US,D,20180202,000000,16.5663,16.6165,16.1866,16.2272,137138.47700183,0
+IIF.US,D,20180205,000000,16.2923,16.3337,15.8021,15.8224,94155.061363585,0
+IIF.US,D,20180206,000000,15.8021,16.6415,15.686,16.5257,351216.53071624,0
+IIF.US,D,20180207,000000,16.4341,16.5711,16.2123,16.2123,62766.108749822,0
+IIF.US,D,20180208,000000,16.3432,16.4449,15.9336,15.9587,47271.435284071,0
+IIF.US,D,20180209,000000,16.0543,16.2272,15.8373,16.1818,80174.760723237,0
+IIF.US,D,20180212,000000,16.2978,16.3737,15.9654,16.2727,97012.758087664,0
+IIF.US,D,20180213,000000,16.2069,16.3385,16.2069,16.3127,49489.173092645,0
+IIF.US,D,20180214,000000,16.1458,16.5154,16.1458,16.4652,31434.663964871,0
+IIF.US,D,20180215,000000,16.4652,16.5547,16.4652,16.5297,85387.329309212,0
+IIF.US,D,20180216,000000,16.3941,16.3941,16.1709,16.2123,73655.732231413,0
+IIF.US,D,20180220,000000,15.9695,16.1458,15.9695,15.9695,55321.056758142,0
+IIF.US,D,20180221,000000,16.0142,16.1709,16.0041,16.08,256408.23939973,0
+IIF.US,D,20180222,000000,15.9695,15.9892,15.9288,15.9288,68300.131353263,0
+IIF.US,D,20180223,000000,16.1513,16.1513,16.0393,16.0651,66647.149914825,0
+IIF.US,D,20180226,000000,16.1105,16.1866,16.1004,16.1866,50555.27976525,0
+IIF.US,D,20180227,000000,16.1254,16.1254,15.9336,15.9336,23066.537592761,0
+IIF.US,D,20180228,000000,15.9336,16.1458,15.764,15.7817,21673.078663837,0
+IIF.US,D,20180301,000000,15.7972,15.9336,15.7668,15.8426,48927.365841936,0
+IIF.US,D,20180302,000000,15.7972,15.7972,15.5694,15.6806,68674.669520402,0
+IIF.US,D,20180305,000000,15.726,15.8075,15.6527,15.7972,25707.474039007,0
+IIF.US,D,20180306,000000,15.7972,15.7972,15.5388,15.5496,57093.477533345,0
+IIF.US,D,20180307,000000,15.4432,15.7945,15.4284,15.5436,57177.527436994,0
+IIF.US,D,20180308,000000,15.6046,15.726,15.5138,15.5496,132493.61390541,0
+IIF.US,D,20180309,000000,15.6046,15.7512,15.5388,15.7512,95958.447892764,0
+IIF.US,D,20180312,000000,15.8426,16.0251,15.817,15.817,116513.81029404,0
+IIF.US,D,20180313,000000,15.7817,15.8983,15.6603,15.7002,152351.50956236,0
+IIF.US,D,20180314,000000,15.853,15.853,15.7065,15.7464,67955.084380386,0
+IIF.US,D,20180315,000000,15.8075,15.8075,15.7002,15.7002,49440.512622111,0
+IIF.US,D,20180316,000000,15.6806,15.7573,15.6752,15.7111,116136.32300747,0
+IIF.US,D,20180319,000000,15.5239,15.5239,15.3463,15.3673,63933.960042634,0
+IIF.US,D,20180320,000000,15.4792,15.5063,15.3721,15.3775,76009.129533596,0
+IIF.US,D,20180321,000000,15.4581,15.4995,15.4182,15.4739,117052.02458933,0
+IIF.US,D,20180322,000000,15.387,15.387,15.094,15.094,79049.671662106,0
+IIF.US,D,20180323,000000,15.119,15.1645,14.917,14.9271,145425.50258971,0
+IIF.US,D,20180326,000000,15.2614,15.446,15.2412,15.3924,158308.73080348,0
+IIF.US,D,20180327,000000,15.4535,15.5789,15.3015,15.5043,127099.67447471,0
+IIF.US,D,20180328,000000,15.4535,15.5537,15.3673,15.5388,137306.57680912,0
+IIF.US,D,20180329,000000,15.6352,15.6352,15.3524,15.3673,132239.98963475,0
+IIF.US,D,20180402,000000,15.3823,15.4182,15.2921,15.408,130249.334022,0
+IIF.US,D,20180403,000000,15.4432,15.5436,15.4121,15.4684,135118.33019481,0
+IIF.US,D,20180404,000000,15.2358,15.408,15.1448,15.3775,96411.1377247,0
+IIF.US,D,20180405,000000,15.564,15.8325,15.5557,15.7769,117295.326942,0
+IIF.US,D,20180406,000000,15.7512,15.8373,15.6352,15.6657,76209.669654584,0
+IIF.US,D,20180409,000000,15.686,15.8882,15.686,15.7369,66685.488467367,0
+IIF.US,D,20180410,000000,15.9547,15.9749,15.861,15.9492,47172.63978329,0
+IIF.US,D,20180411,000000,15.8834,15.8834,15.7972,15.8075,50724.854132262,0
+IIF.US,D,20180412,000000,15.8631,15.884,15.7573,15.7715,78381.69611205,0
+IIF.US,D,20180413,000000,15.8128,15.8128,15.6297,15.686,18987.905426196,0
+IIF.US,D,20180416,000000,15.817,15.817,15.7206,15.7464,34349.868517763,0
+IIF.US,D,20180417,000000,15.7464,15.8122,15.6556,15.6556,38030.369561778,0
+IIF.US,D,20180418,000000,15.6493,15.7206,15.6493,15.6732,29774.309727867,0
+IIF.US,D,20180419,000000,15.6297,15.6297,15.5293,15.564,35272.942898193,0
+IIF.US,D,20180420,000000,15.6352,15.6352,15.4378,15.4792,60209.222207224,0
+IIF.US,D,20180423,000000,15.4935,15.5537,15.4229,15.4792,33242.474173189,0
+IIF.US,D,20180424,000000,15.6046,15.6243,15.5138,15.5293,106128.48623434,0
+IIF.US,D,20180425,000000,15.3321,15.4487,15.2921,15.3415,64715.476690602,0
+IIF.US,D,20180426,000000,15.4935,15.5436,15.4406,15.5436,20123.316405319,0
+IIF.US,D,20180427,000000,15.5694,15.6556,15.5592,15.5944,18339.099152411,0
+IIF.US,D,20180430,000000,15.726,15.8128,15.7206,15.7797,152117.05456797,0
+IIF.US,D,20180501,000000,15.726,15.7369,15.5748,15.6493,33372.235427946,0
+IIF.US,D,20180502,000000,15.5334,15.6806,15.5334,15.6493,66324.221337646,0
+IIF.US,D,20180503,000000,15.5897,15.6094,15.4277,15.562,27808.721630242,0
+IIF.US,D,20180504,000000,15.4581,15.5944,15.4432,15.5436,19446.493496985,0
+IIF.US,D,20180507,000000,15.5496,15.5496,15.486,15.5239,19647.033617973,0
+IIF.US,D,20180508,000000,15.4378,15.4792,15.4026,15.4182,74872.24399476,0
+IIF.US,D,20180509,000000,15.4487,15.4792,15.3877,15.4487,24715.095352059,0
+IIF.US,D,20180510,000000,15.3524,15.4739,15.3524,15.387,43378.597641363,0
+IIF.US,D,20180511,000000,15.3625,15.3823,15.2106,15.3062,37729.559380296,0
+IIF.US,D,20180514,000000,15.2812,15.4121,15.2812,15.2866,24187.202974753,0
+IIF.US,D,20180515,000000,15.1849,15.1849,15.0479,15.0581,150226.66901572,0
+IIF.US,D,20180516,000000,15.119,15.2453,15.119,15.1645,42884.620137459,0
+IIF.US,D,20180517,000000,15.1903,15.1903,15.0262,15.0784,43785.576122191,0
+IIF.US,D,20180518,000000,15.0079,15.094,14.8817,14.9366,63181.934588929,0
+IIF.US,D,20180521,000000,14.9225,14.9625,14.778,14.7956,30631.028921206,0
+IIF.US,D,20180522,000000,14.7854,14.8871,14.78,14.7956,46193.532133761,0
+IIF.US,D,20180523,000000,14.7495,14.78,14.6945,14.7345,13710.456212842,0
+IIF.US,D,20180524,000000,14.7454,14.8513,14.6282,14.6532,100668.19161656,0
+IIF.US,D,20180525,000000,14.7854,14.8309,14.7495,14.7549,90832.878329864,0
+IIF.US,D,20180529,000000,14.8309,14.8309,14.6586,14.6789,78390.543470329,0
+IIF.US,D,20180530,000000,14.7597,14.9102,14.7597,14.8967,71115.065845661,0
+IIF.US,D,20180531,000000,14.978,14.978,14.841,14.8817,74760.177456561,0
+IIF.US,D,20180601,000000,14.9076,15.0234,14.8817,14.9834,46774.508660741,0
+IIF.US,D,20180604,000000,14.9326,14.9326,14.841,14.8736,33344.218793397,0
+IIF.US,D,20180605,000000,14.8003,14.8003,14.7399,14.7549,22718.541500458,0
+IIF.US,D,20180606,000000,14.8465,15.0635,14.8465,15.0635,65328.893531271,0
+IIF.US,D,20180607,000000,15.0839,15.0839,14.9476,14.953,103496.39714637,0
+IIF.US,D,20180608,000000,14.9476,15.0682,14.9476,15.0541,22388.240124713,0
+IIF.US,D,20180611,000000,15.0336,15.1089,14.993,15.1089,70122.687158713,0
+IIF.US,D,20180612,000000,15.1903,15.1998,15.098,15.1244,52271.667271353,0
+IIF.US,D,20180613,000000,15.1699,15.1699,15.0736,15.094,20123.316405319,0
+IIF.US,D,20180614,000000,15.0635,15.0736,14.9854,14.993,39112.696391228,0
+IIF.US,D,20180615,000000,15.0479,15.0479,14.9326,14.9326,36703.265819946,0
+IIF.US,D,20180618,000000,14.9834,14.9834,14.7291,14.7597,34780.439954002,0
+IIF.US,D,20180619,000000,14.6986,14.6986,14.5881,14.6186,39670.079962798,0
+IIF.US,D,20180620,000000,14.6437,14.7549,14.6437,14.6945,40119.820675308,0
+IIF.US,D,20180621,000000,14.6234,14.704,14.603,14.6335,36765.197327898,0
+IIF.US,D,20180622,000000,14.7752,14.7752,14.6586,14.664,35971.884202225,0
+IIF.US,D,20180625,000000,14.5081,14.5929,14.234,14.3507,115382.82299405,0
+IIF.US,D,20180626,000000,14.3955,14.4016,14.3202,14.3202,59825.836681806,0
+IIF.US,D,20180627,000000,14.3202,14.3202,14.2084,14.2415,156276.78751877,0
+IIF.US,D,20180628,000000,14.1616,14.1833,13.975,14.1174,125042.66367488,0
+IIF.US,D,20180629,000000,14.2666,14.3514,14.1174,14.2497,64034.230103128,0
+IIF.US,D,20180702,000000,14.2002,14.327,14.0631,14.085,106519.24455832,0
+IIF.US,D,20180703,000000,14.2334,14.2334,14.1174,14.1399,97435.956725337,0
+IIF.US,D,20180705,000000,14.1338,14.167,14.0631,14.0686,59998.360168244,0
+IIF.US,D,20180706,000000,14.085,14.2991,14.085,14.2991,122612.58926761,0
+IIF.US,D,20180709,000000,14.3433,14.451,14.3433,14.426,43791.474361044,0
+IIF.US,D,20180710,000000,14.5033,14.5637,14.5033,14.5582,34074.125851404,0
+IIF.US,D,20180711,000000,14.542,14.5963,14.5033,14.5474,91583.429223856,0
+IIF.US,D,20180712,000000,14.7061,14.7671,14.6511,14.7563,41264.07901271,0
+IIF.US,D,20180713,000000,14.8335,14.839,14.662,14.7121,106769.91970956,0
+IIF.US,D,20180716,000000,14.6403,14.6789,14.5935,14.6511,105081.54883801,0
+IIF.US,D,20180717,000000,14.6735,14.7502,14.6484,14.7121,86174.744196033,0
+IIF.US,D,20180718,000000,14.6789,14.7833,14.5312,14.6125,40975.065308933,0
+IIF.US,D,20180719,000000,14.4755,14.58,14.3378,14.3881,62617.178218794,0
+IIF.US,D,20180720,000000,14.4206,14.5474,14.4206,14.4918,31288.682553269,0
+IIF.US,D,20180723,000000,14.542,14.5746,14.4484,14.4484,17124.061948778,0
+IIF.US,D,20180724,000000,14.5637,14.7223,14.5637,14.5854,25085.209840059,0
+IIF.US,D,20180725,000000,14.5908,14.8335,14.5908,14.8335,101176.91471759,0
+IIF.US,D,20180726,000000,14.8335,15.4059,14.778,14.9211,123702.28889563,0
+IIF.US,D,20180727,000000,15.0147,15.1468,15.0038,15.0262,27757.112040282,0
+IIF.US,D,20180730,000000,15.0974,15.1299,15.0262,15.0696,80932.684415795,0
+IIF.US,D,20180731,000000,15.0805,15.1577,15.0696,15.0696,64728.74772802,0
+IIF.US,D,20180801,000000,15.0974,15.1075,15.0371,15.0974,30106.085663325,0
+IIF.US,D,20180802,000000,14.993,14.993,14.8926,14.9374,10330.765350309,0
+IIF.US,D,20180803,000000,15.0533,15.0805,15.0371,15.0696,31186.937933062,0
+IIF.US,D,20180806,000000,14.9706,15.0581,14.9706,15.0262,10358.781984859,0
+IIF.US,D,20180807,000000,15.0974,15.0974,14.7176,14.8275,969598.21393962,0
+IIF.US,D,20180808,000000,14.8608,14.8715,14.8166,14.8553,88066.604308,0
+IIF.US,D,20180809,000000,14.8831,14.8933,14.8275,14.8608,17960.137306132,0
+IIF.US,D,20180810,000000,14.8275,14.8275,14.7006,14.7563,51842.570394828,0
+IIF.US,D,20180813,000000,14.6288,14.6403,14.5094,14.624,67704.409229151,0
+IIF.US,D,20180814,000000,14.6186,14.7121,14.5854,14.6844,41193.300146479,0
+IIF.US,D,20180815,000000,14.6349,14.6349,14.3487,14.4864,41735.938120917,0
+IIF.US,D,20180816,000000,14.58,14.6403,14.5358,14.624,58860.000069695,0
+IIF.US,D,20180817,000000,14.6403,14.7338,14.5908,14.7121,87743.675730821,0
+IIF.US,D,20180820,000000,14.7617,14.839,14.7284,14.839,58520.851335671,0
+IIF.US,D,20180821,000000,14.8499,14.9374,14.8499,14.8885,52520.867862875,0
+IIF.US,D,20180822,000000,14.8831,15.1685,14.8769,14.9875,152263.03597957,0
+IIF.US,D,20180823,000000,14.9597,14.9597,14.7617,14.7726,42828.586868359,0
+IIF.US,D,20180824,000000,14.8769,14.949,14.8769,14.8769,68881.107880243,0
+IIF.US,D,20180827,000000,14.9326,15.0262,14.8715,14.9597,36878.73842581,0
+IIF.US,D,20180828,000000,14.9326,14.993,14.8892,14.9157,51482.77782482,0
+IIF.US,D,20180829,000000,14.8166,14.9109,14.778,14.8994,135557.74898933,0
+IIF.US,D,20180830,000000,14.7942,14.8275,14.7454,14.778,95007.356877784,0
+IIF.US,D,20180831,000000,14.8499,14.8994,14.8112,14.8994,33903.076924679,0
+IIF.US,D,20180904,000000,14.6125,14.624,14.4647,14.4755,85959.458477913,0
+IIF.US,D,20180905,000000,14.5087,14.5087,14.3602,14.3982,86435.74126526,0
+IIF.US,D,20180906,000000,14.3324,14.4016,14.3046,14.3106,49107.26212694,0
+IIF.US,D,20180907,000000,14.3046,14.3927,14.2551,14.2551,15074.423947503,0
+IIF.US,D,20180910,000000,14.2109,14.2109,14.0686,14.0686,36847.772671834,0
+IIF.US,D,20180911,000000,13.9194,13.9419,13.8923,13.8923,68904.700835653,0
+IIF.US,D,20180912,000000,13.9533,14.085,13.9533,13.9695,113165.08518548,0
+IIF.US,D,20180913,000000,14.1012,14.217,14.074,14.1948,46172.888297777,0
+IIF.US,D,20180914,000000,14.217,14.2991,14.1066,14.112,43297.49685714,0
+IIF.US,D,20180917,000000,13.9913,13.9913,13.7987,13.7987,63294.001127128,0
+IIF.US,D,20180918,000000,13.7438,13.8258,13.6881,13.7045,73527.44553637,0
+IIF.US,D,20180919,000000,13.716,13.9255,13.716,13.8373,92037.593615506,0
+IIF.US,D,20180920,000000,13.9419,13.9533,13.7878,13.8258,73523.02185723,0
+IIF.US,D,20180921,000000,13.6827,13.6827,13.4799,13.4799,71250.72533927,0
+IIF.US,D,20180924,000000,13.309,13.309,13.1497,13.1877,82135.925141723,0
+IIF.US,D,20180925,000000,13.2867,13.3145,13.1769,13.1992,81311.646262073,0
+IIF.US,D,20180926,000000,13.1992,13.2596,13.1599,13.2596,29457.279389541,0
+IIF.US,D,20180927,000000,13.1436,13.1436,13.029,13.029,79300.346813341,0
+IIF.US,D,20180928,000000,12.8743,12.9449,12.8194,12.9015,55475.885528022,0
+IIF.US,D,20181001,000000,12.9624,12.9624,12.7089,12.7367,106853.96961321,0
+IIF.US,D,20181002,000000,12.6709,12.7584,12.6594,12.7204,46512.037031801,0
+IIF.US,D,20181003,000000,12.6546,12.6553,12.4289,12.4837,129121.29584145,0
+IIF.US,D,20181004,000000,12.3244,12.3244,12.0823,12.1684,105391.20637777,0
+IIF.US,D,20181005,000000,11.9554,11.9554,11.6034,11.6475,217953.19664057,0
+IIF.US,D,20181008,000000,11.6096,11.79,11.3336,11.554,319619.66518293,0
+IIF.US,D,20181009,000000,11.4109,11.5981,11.3451,11.5099,127882.6656824,0
+IIF.US,D,20181010,000000,11.6421,11.659,11.4441,11.4719,111257.00491667,0
+IIF.US,D,20181011,000000,11.5262,11.8035,11.4224,11.6536,195632.78626266,0
+IIF.US,D,20181012,000000,11.9392,12.2416,11.9392,12.1209,185448.00232396,0
+IIF.US,D,20181015,000000,12.165,12.165,12.0165,12.0165,45322.067343291,0
+IIF.US,D,20181016,000000,12.2525,12.4782,12.2525,12.3847,130893.71661664,0
+IIF.US,D,20181017,000000,12.186,12.186,11.9392,12.0652,130421.85750843,0
+IIF.US,D,20181018,000000,12.0212,12.0435,11.8015,11.851,87420.747153642,0
+IIF.US,D,20181019,000000,11.9669,12.0389,11.8178,11.887,140339.74613906,0
+IIF.US,D,20181022,000000,11.8733,11.906,11.733,11.7845,99302.749322182,0
+IIF.US,D,20181023,000000,11.659,11.7845,11.6374,11.752,108113.24360824,0
+IIF.US,D,20181024,000000,11.8178,11.8178,11.5703,11.6096,67018.738962538,0
+IIF.US,D,20181025,000000,11.6699,11.7682,11.6421,11.7187,111563.713337,0
+IIF.US,D,20181026,000000,11.554,11.7024,11.4658,11.6142,104947.36390411,0
+IIF.US,D,20181029,000000,11.7798,11.8279,11.5099,11.6374,92854.499696589,0
+IIF.US,D,20181030,000000,11.6257,11.752,11.3336,11.6638,78716.421166934,0
+IIF.US,D,20181031,000000,11.834,11.8733,11.7682,11.7845,49487.698532932,0
+IIF.US,D,20181101,000000,11.8618,12.1921,11.8618,12.1759,55356.446191257,0
+IIF.US,D,20181102,000000,12.2965,12.3291,12.0327,12.0931,110901.6360258,0
+IIF.US,D,20181105,000000,12.0652,12.401,12.0652,12.1595,126332.90342388,0
+IIF.US,D,20181106,000000,12.1209,12.165,12.0435,12.0714,48231.37365733,0
+IIF.US,D,20181107,000000,12.2633,12.4289,12.2633,12.401,46694.882436231,0
+IIF.US,D,20181108,000000,12.4289,12.4289,12.165,12.165,58113.872854842,0
+IIF.US,D,20181109,000000,12.2138,12.2695,12.1921,12.2138,51718.707378923,0
+IIF.US,D,20181112,000000,12.1541,12.1975,12.0605,12.0714,76895.339921198,0
+IIF.US,D,20181113,000000,12.186,12.2579,12.1372,12.2308,156729.4773507,0
+IIF.US,D,20181114,000000,12.2138,12.3407,12.1283,12.319,72580.778200529,0
+IIF.US,D,20181115,000000,12.2749,12.5,12.2525,12.462,52245.125196517,0
+IIF.US,D,20181116,000000,12.4343,12.544,12.4289,12.4897,61384.446298603,0
+IIF.US,D,20181119,000000,12.544,12.5881,12.4837,12.5,39563.911663451,0
+IIF.US,D,20181120,000000,12.319,12.4227,12.2695,12.2695,41864.224815961,0
+IIF.US,D,20181121,000000,12.3353,12.4945,12.3353,12.3902,37181.023167005,0
+IIF.US,D,20181123,000000,12.3291,12.4451,12.3291,12.4343,1826.9794845893,0
+IIF.US,D,20181126,000000,12.5278,12.6492,12.3936,12.418,58307.040177265,0
+IIF.US,D,20181127,000000,12.4674,12.561,12.4458,12.5556,30881.704072441,0
+IIF.US,D,20181128,000000,12.6376,12.7584,12.5556,12.753,71628.212625836,0
+IIF.US,D,20181129,000000,12.814,12.9293,12.7977,12.8798,100206.65442634,0
+IIF.US,D,20181130,000000,12.8242,12.9293,12.8242,12.8357,48324.270919258,0
+IIF.US,D,20181203,000000,12.9075,12.9733,12.77,12.9238,91736.783434024,0
+IIF.US,D,20181204,000000,12.9455,12.9455,12.7143,12.77,72232.782108226,0
+IIF.US,D,20181206,000000,12.5115,12.7204,12.3793,12.6376,163078.9314755,0
+IIF.US,D,20181207,000000,12.5224,12.5224,12.2722,12.2965,111093.32878851,0
+IIF.US,D,20181210,000000,12.005,12.005,11.8618,11.8733,101825.72099138,0
+IIF.US,D,20181211,000000,12.0883,12.3556,12.0883,12.1426,138262.09150324,0
+IIF.US,D,20181212,000000,12.4837,12.7483,12.4464,12.5061,191872.65899414,0
+IIF.US,D,20181213,000000,12.5719,12.6437,12.5556,12.5834,186665.98864701,0
+IIF.US,D,20181214,000000,12.5773,12.7041,12.4782,12.5061,99106.632880333,0
+IIF.US,D,20181217,000000,12.5773,12.7204,12.5142,12.5773,135852.66093196,0
+IIF.US,D,20181218,000000,12.7861,12.9517,12.7861,12.8961,122238.05110047,0
+IIF.US,D,20181219,000000,12.9957,12.9957,12.6763,12.7861,156912.32275513,0
+IIF.US,D,20181220,000000,12.9971,13.1612,12.9049,12.9245,136032.55721697,0
+IIF.US,D,20181221,000000,12.8921,12.9245,12.7903,12.8784,212357.24252917,0
+IIF.US,D,20181224,000000,12.8784,12.9604,12.816,12.8921,66574.896488881,0
+IIF.US,D,20181226,000000,12.9774,13.05,12.753,13.0167,156838.59476947,0
+IIF.US,D,20181227,000000,12.9774,13.0371,12.9245,13.0235,167744.43840791,0
+IIF.US,D,20181228,000000,13.1551,13.1945,13.0988,13.181,106202.21422,0
+IIF.US,D,20181231,000000,13.1348,13.2278,13.1157,13.2013,110345.72701394,0
+IIF.US,D,20190102,000000,13.1089,13.1483,13.0106,13.1089,90810.759934167,0
+IIF.US,D,20190103,000000,13.0235,13.0235,12.852,12.9049,61960.999146443,0
+IIF.US,D,20190104,000000,13.0568,13.5505,13.0439,13.4976,29943.884094879,0
+IIF.US,D,20190107,000000,13.2935,13.2935,13.1416,13.2671,148119.52318563,0
+IIF.US,D,20190108,000000,13.1612,13.3788,13.1612,13.3721,39123.01830922,0
+IIF.US,D,20190109,000000,13.3261,13.3395,13.2534,13.2996,32578.922302273,0
+IIF.US,D,20190110,000000,13.2013,13.3329,13.1877,13.2996,32605.46437711,0
+IIF.US,D,20190111,000000,13.2209,13.5573,13.181,13.4779,187633.29981883,0
+IIF.US,D,20190114,000000,13.3064,13.3721,13.1877,13.2473,75469.440678584,0
+IIF.US,D,20190115,000000,13.3788,13.4779,13.2738,13.3329,227023.21343614,0
+IIF.US,D,20190116,000000,13.3064,13.5043,13.3064,13.3985,235727.53942284,0
+IIF.US,D,20190117,000000,13.3721,13.3925,13.3131,13.3721,84900.724603873,0
+IIF.US,D,20190118,000000,13.3261,13.3592,13.2996,13.3261,64376.327956578,0
+IIF.US,D,20190122,000000,13.2338,13.2338,12.9591,12.9842,71368.690116322,0
+IIF.US,D,20190123,000000,12.9314,12.9314,12.8126,12.8921,43054.194504471,0
+IIF.US,D,20190124,000000,12.8459,12.9577,12.8459,12.9509,35887.834298575,0
+IIF.US,D,20190125,000000,12.9049,12.9049,12.6743,12.6871,126256.2263188,0
+IIF.US,D,20190128,000000,12.5563,12.5563,12.3318,12.4574,73621.817358011,0
+IIF.US,D,20190129,000000,12.4376,12.4574,12.3976,12.4044,25216.445654529,0
+IIF.US,D,20190130,000000,12.464,12.618,12.4044,12.6092,147790.6963696,0
+IIF.US,D,20190131,000000,12.6607,12.8126,12.6607,12.7469,36029.392031037,0
+IIF.US,D,20190201,000000,12.7666,12.8126,12.6417,12.6417,55282.7182056,0
+IIF.US,D,20190204,000000,12.5563,12.6871,12.5563,12.6417,24573.537619597,0
+IIF.US,D,20190205,000000,12.6675,12.772,12.6675,12.7666,29787.580765286,0
+IIF.US,D,20190206,000000,12.8255,12.8255,12.7204,12.7204,10866.030526181,0
+IIF.US,D,20190207,000000,12.7998,12.8656,12.7049,12.8656,27967.974079262,0
+IIF.US,D,20190208,000000,12.793,12.8622,12.681,12.7137,30259.439873493,0
+IIF.US,D,20190211,000000,12.7069,12.7069,12.5759,12.5759,12878.804534627,0
+IIF.US,D,20190212,000000,12.6288,12.7069,12.6288,12.6871,12996.769311679,0
+IIF.US,D,20190213,000000,12.6153,12.6153,12.3556,12.4112,53451.315041871,0
+IIF.US,D,20190214,000000,12.3651,12.517,12.3651,12.5162,23079.808630179,0
+IIF.US,D,20190215,000000,12.4905,12.5426,12.3651,12.4044,23349.653057685,0
+IIF.US,D,20190219,000000,12.2002,12.3054,12.1412,12.2463,43896.168100678,0
+IIF.US,D,20190220,000000,12.3583,12.3915,12.3454,12.3514,22357.274370737,0
+IIF.US,D,20190221,000000,12.3719,12.498,12.3624,12.4112,11305.449320699,0
+IIF.US,D,20190222,000000,12.5102,12.517,12.4918,12.5102,10643.372009496,0
+IIF.US,D,20190225,000000,12.6871,12.6871,12.5956,12.5956,19729.608961909,0
+IIF.US,D,20190226,000000,12.5563,12.5956,12.5298,12.563,21659.807626418,0
+IIF.US,D,20190227,000000,12.4769,12.5298,12.4702,12.5298,24381.844856888,0
+IIF.US,D,20190228,000000,12.5426,12.6486,12.5426,12.6092,61629.223210985,0
+IIF.US,D,20190301,000000,12.641,12.6675,12.5759,12.5759,19327.05416022,0
+IIF.US,D,20190304,000000,12.635,12.6417,12.5563,12.5827,32242.722687676,0
+IIF.US,D,20190305,000000,12.8391,12.9645,12.8154,12.9577,37713.339223452,0
+IIF.US,D,20190306,000000,13.0432,13.2209,13.0235,13.0696,30459.979994481,0
+IIF.US,D,20190307,000000,13.0962,13.0962,12.9503,12.9706,20682.174536602,0
+IIF.US,D,20190308,000000,12.9774,13.0235,12.9645,13.0174,19937.521881463,0
+IIF.US,D,20190311,000000,13.2073,13.4182,13.2073,13.4182,64461.852419941,0
+IIF.US,D,20190312,000000,13.4712,13.655,13.4446,13.5436,119377.40525697,0
+IIF.US,D,20190313,000000,13.5043,13.6258,13.4908,13.5369,40357.224789124,0
+IIF.US,D,20190314,000000,13.5436,13.6292,13.4976,13.6292,25896.21768229,0
+IIF.US,D,20190315,000000,13.7018,13.8923,13.6752,13.8726,51071.375664852,0
+IIF.US,D,20190318,000000,13.9648,13.9853,13.9112,13.9784,19169.276270913,0
+IIF.US,D,20190319,000000,13.952,13.952,13.8597,13.9323,19207.614823455,0
+IIF.US,D,20190320,000000,13.9784,14.1228,13.8678,14.0904,18150.355509128,0
+IIF.US,D,20190321,000000,13.9716,14.0109,13.8862,13.8991,55534.867916548,0
+IIF.US,D,20190322,000000,13.6617,13.7588,13.5436,13.5436,15325.099098738,0
+IIF.US,D,20190325,000000,13.465,13.5436,13.4338,13.4514,76298.143237373,0
+IIF.US,D,20190326,000000,13.6752,13.6752,13.5241,13.5308,39649.436126814,0
+IIF.US,D,20190327,000000,13.5634,13.5634,13.4583,13.5112,29846.563153811,0
+IIF.US,D,20190328,000000,13.7018,13.7262,13.5634,13.7079,58130.093011687,0
+IIF.US,D,20190329,000000,13.8597,13.8712,13.7417,13.7608,15080.322186356,0
+IIF.US,D,20190401,000000,13.794,13.9187,13.7479,13.8529,153342.4136896,0
+IIF.US,D,20190402,000000,13.8332,13.9092,13.8332,13.84,54710.589036899,0
+IIF.US,D,20190403,000000,13.8597,13.9052,13.8264,13.8597,69122.935673199,0
+IIF.US,D,20190404,000000,13.7411,13.794,13.7343,13.7871,15003.645081272,0
+IIF.US,D,20190405,000000,13.7804,13.8408,13.7804,13.8332,10599.135218102,0
+IIF.US,D,20190408,000000,13.7608,13.7608,13.6488,13.6488,71023.643143446,0
+IIF.US,D,20190409,000000,13.7214,13.8048,13.7079,13.7275,26608.43002374,0
+IIF.US,D,20190410,000000,13.7343,13.7343,13.6949,13.7018,37604.221804679,0
+IIF.US,D,20190411,000000,13.7343,13.7796,13.7275,13.7676,12498.368128635,0
+IIF.US,D,20190412,000000,13.8332,13.8462,13.785,13.84,29449.906590975,0
+IIF.US,D,20190415,000000,13.8,13.8862,13.7736,13.8862,38749.954701794,0
+IIF.US,D,20190416,000000,13.9255,13.9323,13.84,13.9126,72992.180360497,0
+IIF.US,D,20190417,000000,13.9187,13.9682,13.9126,13.952,48358.185792661,0
+IIF.US,D,20190418,000000,13.9126,13.9452,13.8597,13.9058,42172.407796009,0
+IIF.US,D,20190422,000000,13.754,13.754,13.6488,13.6617,111981.01373582,0
+IIF.US,D,20190423,000000,13.6292,13.8692,13.5769,13.6224,70277.515928593,0
+IIF.US,D,20190424,000000,13.655,13.8462,13.5573,13.5769,63292.526567415,0
+IIF.US,D,20190425,000000,13.4847,13.5709,13.4514,13.5241,49792.932393553,0
+IIF.US,D,20190426,000000,13.6352,13.6814,13.6352,13.6814,35777.242320089,0
+IIF.US,D,20190429,000000,13.6617,13.6881,13.6157,13.6292,55220.786697648,0
+IIF.US,D,20190430,000000,13.655,13.6814,13.5634,13.6421,23508.905506705,0
+IIF.US,D,20190501,000000,13.6292,13.7146,13.5701,13.5701,21993.05812159,0
+IIF.US,D,20190502,000000,13.5837,13.655,13.5519,13.5634,22131.666734626,0
+IIF.US,D,20190503,000000,13.6881,13.7275,13.6502,13.6712,21164.355562801,0
+IIF.US,D,20190506,000000,13.4908,13.5701,13.4698,13.5173,19220.885860873,0
+IIF.US,D,20190507,000000,13.3261,13.3925,13.1294,13.168,53022.218165345,0
+IIF.US,D,20190508,000000,13.2141,13.3524,13.0765,13.1551,40986.861786638,0
+IIF.US,D,20190509,000000,13.0696,13.0962,12.9245,13.0167,44640.820755817,0
+IIF.US,D,20190510,000000,13.0833,13.1294,12.9381,13.0894,28059.396781477,0
+IIF.US,D,20190513,000000,12.8852,12.8852,12.7069,12.8255,31853.438923405,0
+IIF.US,D,20190514,000000,12.8852,13.0995,12.8852,13.0106,23859.850718434,0
+IIF.US,D,20190515,000000,12.9706,12.9706,12.8784,12.9184,24032.374204872,0
+IIF.US,D,20190516,000000,13.0303,13.1151,12.9713,12.9842,33863.263812424,0
+IIF.US,D,20190517,000000,13.0038,13.1551,13.0038,13.0235,35908.478134559,0
+IIF.US,D,20190520,000000,13.3721,13.6604,13.366,13.5966,48462.879532294,0
+IIF.US,D,20190521,000000,13.6034,13.6685,13.4779,13.6095,70575.376990649,0
+IIF.US,D,20190522,000000,13.7676,13.7676,13.4908,13.6685,110680.45206883,0
+IIF.US,D,20190523,000000,13.6814,13.7079,13.4712,13.6752,82945.45842424,0
+IIF.US,D,20190524,000000,13.9126,13.9391,13.6949,13.84,48874.281692262,0
+IIF.US,D,20190528,000000,13.9255,13.9255,13.8204,13.8862,40402.936140232,0
+IIF.US,D,20190529,000000,13.8204,13.9126,13.7804,13.84,20997.730315215,0
+IIF.US,D,20190530,000000,13.9452,13.9763,13.8827,13.952,18951.041433367,0
+IIF.US,D,20190531,000000,13.8597,14.0177,13.8597,14.0177,33779.213908775,0
+IIF.US,D,20190603,000000,14.1426,14.2876,14.1426,14.2348,51223.255315306,0
+IIF.US,D,20190604,000000,14.3005,14.3338,14.0964,14.129,18694.46804328,0
+IIF.US,D,20190605,000000,14.2016,14.2016,13.8136,14.0177,74322.233221756,0
+IIF.US,D,20190606,000000,13.9784,13.9784,13.7479,13.952,27358.980917732,0
+IIF.US,D,20190607,000000,13.8664,14.0639,13.8664,14.0313,39459.217923818,0
+IIF.US,D,20190610,000000,14.0048,14.0245,13.9126,14.0245,23163.858533829,0
+IIF.US,D,20190611,000000,14.0375,14.076,13.9784,14.0639,25853.455450609,0
+IIF.US,D,20190612,000000,14.0442,14.0904,13.9255,14.0048,13772.387720794,0
+IIF.US,D,20190613,000000,14.0577,14.215,13.8991,13.9221,20092.350651343,0
+IIF.US,D,20190614,000000,13.8136,13.8923,13.655,13.794,38602.498730479,0
+IIF.US,D,20190617,000000,13.7214,13.7214,13.4976,13.655,106926.22303915,0
+IIF.US,D,20190618,000000,13.7079,13.783,13.5634,13.6292,54411.25341513,0
+IIF.US,D,20190619,000000,13.6224,13.6292,13.5362,13.5769,40702.271762001,0
+IIF.US,D,20190620,000000,13.7214,13.8069,13.6488,13.7113,22696.423104761,0
+IIF.US,D,20190621,000000,13.7343,13.7343,13.4976,13.5634,42319.863767323,0
+IIF.US,D,20190624,000000,13.5308,13.6949,13.4976,13.6488,74229.335959828,0
+IIF.US,D,20190625,000000,13.6157,13.7614,13.6157,13.655,29463.177628393,0
+IIF.US,D,20190626,000000,13.8,13.8862,13.6509,13.8529,37428.749198814,0
+IIF.US,D,20190627,000000,13.8862,14.0177,13.8862,13.8923,17377.686219439,0
+IIF.US,D,20190628,000000,13.84,13.8923,13.8069,13.8069,41743.310919483,0
+IIF.US,D,20190701,000000,13.9716,14.0048,13.8726,13.9784,35247.875383069,0
+IIF.US,D,20190702,000000,13.9452,14.0177,13.9187,13.9981,23504.481827566,0
+IIF.US,D,20190703,000000,13.8862,14.0103,13.8862,13.9853,28429.511269477,0
+IIF.US,D,20190705,000000,13.8204,13.935,13.6752,13.7018,81242.341955555,0
+IIF.US,D,20190708,000000,13.5966,13.6,13.4847,13.5308,60148.765258985,0
+IIF.US,D,20190709,000000,13.465,13.6352,13.4053,13.5369,18743.128513813,0
+IIF.US,D,20190710,000000,13.7275,13.7275,13.465,13.4976,51647.928512692,0
+IIF.US,D,20190711,000000,13.5369,13.6488,13.465,13.5369,161846.19955532,0
+IIF.US,D,20190712,000000,13.5701,13.5701,13.4976,13.5023,31766.439900329,0
+IIF.US,D,20190715,000000,13.4847,13.5241,13.4514,13.5043,72094.17349519,0
+IIF.US,D,20190716,000000,13.5308,13.6034,13.5308,13.5505,24529.300828203,0
+IIF.US,D,20190717,000000,13.5436,13.5898,13.4976,13.4976,19489.255728666,0
+IIF.US,D,20190718,000000,13.465,13.484,13.4318,13.4583,12810.974787822,0
+IIF.US,D,20190719,000000,13.2867,13.2867,13.0038,13.0038,112155.01178197,0
+IIF.US,D,20190722,000000,12.9442,13.0683,12.8921,12.8982,118808.22520769,0
+IIF.US,D,20190723,000000,12.9245,12.9245,12.7998,12.8391,109049.58902608,0
+IIF.US,D,20190724,000000,12.8059,12.8717,12.7861,12.8255,89977.633696239,0
+IIF.US,D,20190725,000000,12.7733,12.8194,12.7137,12.7794,59271.402229663,0
+IIF.US,D,20190726,000000,12.8194,12.9577,12.8194,12.852,69268.917084801,0
+IIF.US,D,20190729,000000,12.8323,12.8554,12.7598,12.7861,143047.03777241,0
+IIF.US,D,20190730,000000,12.7137,12.7469,12.6607,12.694,85782.511312335,0
+IIF.US,D,20190731,000000,12.7333,12.7861,12.5319,12.6092,318450.3393304,0
+IIF.US,D,20190801,000000,12.5692,12.7008,12.523,12.5366,48595.589906477,0
+IIF.US,D,20190802,000000,12.6221,12.6221,12.4574,12.563,148945.27662499,0
+IIF.US,D,20190805,000000,12.3386,12.3386,11.9901,12.0226,249701.94182434,0
+IIF.US,D,20190806,000000,12.1283,12.3258,12.0789,12.1745,131023.47787141,0
+IIF.US,D,20190807,000000,12.0951,12.0951,11.9175,12.0361,112368.82294038,0
+IIF.US,D,20190808,000000,12.2531,12.3583,12.1223,12.2463,119222.57648709,0
+IIF.US,D,20190809,000000,12.1934,12.2173,12.1351,12.1806,112359.9755821,0
+IIF.US,D,20190812,000000,12.0951,12.1548,11.9833,11.9833,124651.90535089,0
+IIF.US,D,20190813,000000,11.9235,12.0165,11.7852,11.8775,454767.486572,0
+IIF.US,D,20190814,000000,11.7587,11.8449,11.7587,11.8184,246084.84684799,0
+IIF.US,D,20190815,000000,11.8382,11.9439,11.8382,11.9304,284112.26729034,0
+IIF.US,D,20190816,000000,12.0361,12.049,11.9636,12.0422,200248.15816481,0
+IIF.US,D,20190819,000000,12.0755,12.0998,11.9833,11.9962,167927.28381234,0
+IIF.US,D,20190820,000000,11.9962,12.0361,11.95,11.9703,69074.275202665,0
+IIF.US,D,20190821,000000,11.9107,11.9833,11.8517,11.8775,69214.358375414,0
+IIF.US,D,20190822,000000,11.8049,11.8049,11.5621,11.575,71818.430828832,0
+IIF.US,D,20190823,000000,11.7391,11.9304,11.7194,11.8049,101262.43918095,0
+IIF.US,D,20190826,000000,11.8646,11.9235,11.8313,11.8646,128588.97978499,0
+IIF.US,D,20190827,000000,11.9962,12.0361,11.9304,11.9703,137487.94765384,0
+IIF.US,D,20190828,000000,11.9175,11.9304,11.8578,11.8843,242256.88983265,0
+IIF.US,D,20190829,000000,11.8843,11.9703,11.8252,11.8578,223092.03724088,0
+IIF.US,D,20190830,000000,11.9568,11.9568,11.8713,11.8911,121472.75460935,0
+IIF.US,D,20190903,000000,11.7391,11.7459,11.5947,11.6475,133024.45540215,0
+IIF.US,D,20190904,000000,11.6807,11.7459,11.6672,11.733,55291.565563879,0
+IIF.US,D,20190905,000000,11.7852,11.8313,11.7736,11.7988,33096.492761588,0
+IIF.US,D,20190906,000000,11.8449,11.9175,11.8449,11.8911,50067.200500198,0
+IIF.US,D,20190909,000000,11.9568,11.9717,11.9304,11.95,35734.480088408,0
+IIF.US,D,20190910,000000,11.8646,11.9636,11.8578,11.9107,66996.620566841,0
+IIF.US,D,20190911,000000,11.9568,11.9962,11.9371,11.9962,139320.82537728,0
+IIF.US,D,20190912,000000,12.0422,12.0823,11.9568,11.9962,106368.83946758,0
+IIF.US,D,20190913,000000,12.049,12.1351,12.049,12.0951,89536.740342008,0
+IIF.US,D,20190916,000000,11.9235,11.9703,11.9175,11.9175,50692.413818573,0
+IIF.US,D,20190917,000000,11.8449,11.8978,11.7723,11.8713,89374.538773562,0
+IIF.US,D,20190918,000000,11.8449,11.9235,11.7527,11.7723,63369.203672499,0
+IIF.US,D,20190919,000000,11.7194,11.7194,11.6611,11.6739,143507.10040291,0
+IIF.US,D,20190920,000000,12.2857,12.418,12.2002,12.3386,125906.75566679,0
+IIF.US,D,20190923,000000,12.5426,12.7008,12.4505,12.7008,90325.629788542,0
+IIF.US,D,20190924,000000,12.7008,12.7232,12.5366,12.5366,43649.916628582,0
+IIF.US,D,20190925,000000,12.3847,12.5291,12.38,12.4505,70669.74881229,0
+IIF.US,D,20190926,000000,12.5563,12.6085,12.4905,12.5102,49263.565456533,0
+IIF.US,D,20190927,000000,12.5298,12.6092,12.4376,12.4966,57616.946231512,0
+IIF.US,D,20190930,000000,12.464,12.5366,12.4376,12.4769,36091.32353899,0
+IIF.US,D,20191001,000000,12.3915,12.3915,12.2382,12.2661,55509.800401424,0
+IIF.US,D,20191002,000000,12.1745,12.2762,12.1745,12.1934,104822.02632849,0
+IIF.US,D,20191003,000000,12.279,12.3454,12.2463,12.279,43930.08297408,0
+IIF.US,D,20191004,000000,12.2328,12.2328,12.1677,12.2002,21817.585515725,0
+IIF.US,D,20191007,000000,12.1412,12.1412,12.0029,12.0097,41567.838313618,0
+IIF.US,D,20191008,000000,11.9901,12.0598,11.9304,12.0165,70703.663685693,0
+IIF.US,D,20191009,000000,12.1548,12.2592,12.1548,12.1867,15375.234128985,0
+IIF.US,D,20191010,000000,12.2199,12.2463,12.1548,12.2199,49005.517506732,0
+IIF.US,D,20191011,000000,12.207,12.3258,12.2009,12.2396,36604.470319165,0
+IIF.US,D,20191014,000000,12.1609,12.2728,12.1548,12.2531,20953.493523821,0
+IIF.US,D,20191015,000000,12.2728,12.3719,12.2328,12.2328,18799.161782913,0
+IIF.US,D,20191016,000000,12.2531,12.3386,12.2531,12.2857,31748.745183771,0
+IIF.US,D,20191017,000000,12.4444,12.6221,12.3915,12.3915,58382.242722635,0
+IIF.US,D,20191018,000000,12.5644,12.6092,12.4574,12.5366,33757.095513078,0
+IIF.US,D,20191021,000000,12.5426,12.6092,12.4837,12.563,63631.675301439,0
+IIF.US,D,20191022,000000,12.5034,12.5956,12.4837,12.5759,49851.914782079,0
+IIF.US,D,20191023,000000,12.6288,12.6486,12.6092,12.6417,32593.667899405,0
+IIF.US,D,20191024,000000,12.6092,12.7069,12.5759,12.6288,39499.031036073,0
+IIF.US,D,20191025,000000,12.5888,12.6567,12.5888,12.635,94954.272728111,0
+IIF.US,D,20191028,000000,12.6288,12.7272,12.6288,12.7069,45208.526245378,0
+IIF.US,D,20191029,000000,12.8323,12.8689,12.793,12.8391,34885.133693635,0
+IIF.US,D,20191030,000000,12.8391,12.9184,12.8025,12.8921,29486.770583804,0
+IIF.US,D,20191031,000000,12.8982,12.9116,12.8126,12.8323,85273.7882113,0
+IIF.US,D,20191101,000000,12.8921,13.0167,12.8921,12.9645,42675.232658192,0
+IIF.US,D,20191104,000000,12.9645,13.0167,12.9245,12.9381,59187.352326013,0
+IIF.US,D,20191105,000000,12.9116,12.9442,12.8717,12.8717,24847.805726243,0
+IIF.US,D,20191106,000000,12.852,12.8852,12.8459,12.852,75874.9445997,0
+IIF.US,D,20191107,000000,12.9509,12.9577,12.8784,12.9049,27341.286201174,0
+IIF.US,D,20191108,000000,12.8391,12.8439,12.7733,12.7794,45686.283592438,0
+IIF.US,D,20191111,000000,12.8391,12.8391,12.7008,12.7137,76435.277290696,0
+IIF.US,D,20191112,000000,12.6743,12.7333,12.6417,12.6417,32381.331300711,0
+IIF.US,D,20191113,000000,12.6153,12.635,12.563,12.563,35523.618049428,0
+IIF.US,D,20191114,000000,12.5298,12.6553,12.5298,12.6092,20573.057117829,0
+IIF.US,D,20191115,000000,12.6153,12.7069,12.6153,12.635,63462.100934427,0
+IIF.US,D,20191118,000000,12.6417,12.7204,12.635,12.7204,41960.071197315,0
+IIF.US,D,20191119,000000,12.7598,12.7998,12.7137,12.7598,41013.403861475,0
+IIF.US,D,20191120,000000,12.7861,12.8784,12.7861,12.8194,43722.170054526,0
+IIF.US,D,20191121,000000,12.7469,12.7469,12.717,12.7204,52851.16923862,0
+IIF.US,D,20191122,000000,12.694,12.7666,12.694,12.753,49470.003816374,0
+IIF.US,D,20191125,000000,12.8717,13.0303,12.8717,12.8921,90055.785361036,0
+IIF.US,D,20191126,000000,12.8255,12.8784,12.8194,12.8391,65035.456148355,0
+IIF.US,D,20191127,000000,12.9381,12.9774,12.9314,12.9774,24457.047402259,0
+IIF.US,D,20191129,000000,12.8982,12.9184,12.8588,12.9116,46158.142700645,0
+IIF.US,D,20191202,000000,12.8588,12.9184,12.8588,12.9049,79375.549358711,0
+IIF.US,D,20191203,000000,12.8188,12.8391,12.7469,12.8194,66837.368117821,0
+IIF.US,D,20191204,000000,12.8921,12.9971,12.8717,12.9842,128832.28213767,0
+IIF.US,D,20191205,000000,12.9842,13.0235,12.9645,13.0106,44261.858909538,0
+IIF.US,D,20191206,000000,12.9577,12.9774,12.8982,12.9116,88187.518204478,0
+IIF.US,D,20191209,000000,12.9314,12.9774,12.9314,12.9509,29115.18153609,0
+IIF.US,D,20191210,000000,12.8717,12.9645,12.8717,12.9245,45052.222915785,0
+IIF.US,D,20191211,000000,12.9842,13.0371,12.9624,13.0371,43700.051658829,0
+IIF.US,D,20191212,000000,13.0038,13.1551,13.0038,13.1348,65122.455171431,0
+IIF.US,D,20191213,000000,13.1748,13.2278,13.1748,13.2141,120940.4385529,0
+IIF.US,D,20191216,000000,13.1294,13.1796,13.1294,13.168,97235.416604349,0
+IIF.US,D,20191217,000000,13.2073,13.2602,13.2073,13.2338,86639.230505674,0
+IIF.US,D,20191218,000000,13.181,13.3395,13.181,13.3261,116760.06176613,0
+IIF.US,D,20191219,000000,13.2393,13.3382,13.2393,13.305,191288.73334773,0
+IIF.US,D,20191220,000000,13.305,13.3456,13.2853,13.2853,55092.500002604,0
+IIF.US,D,20191223,000000,13.206,13.2588,13.1137,13.1273,176695.01586671,0
+IIF.US,D,20191224,000000,13.0873,13.1402,13.0873,13.094,58141.889489392,0
+IIF.US,D,20191226,000000,13.0283,13.0744,13.0147,13.0412,49030.585021856,0
+IIF.US,D,20191227,000000,13.0675,13.1666,13.0675,13.1273,119970.17826165,0
+IIF.US,D,20191230,000000,13.1402,13.1999,13.1151,13.1537,100054.77477589,0
+IIF.US,D,20191231,000000,13.1402,13.1402,13.094,13.1137,98817.619176556,0
+IIF.US,D,20200102,000000,13.2588,13.3118,13.1931,13.2921,40193.548660965,0
+IIF.US,D,20200103,000000,13.1802,13.1999,13.1599,13.1735,47212.452895545,0
+IIF.US,D,20200106,000000,13.0147,13.0147,12.9591,13.0018,106231.70541426,0
+IIF.US,D,20200107,000000,12.9753,13.0207,12.9719,13.0147,52321.8023016,0
+IIF.US,D,20200108,000000,13.0615,13.246,12.9624,13.1599,99593.237585672,0
+IIF.US,D,20200109,000000,13.2921,13.2989,13.2725,13.2786,72054.360382936,0
+IIF.US,D,20200110,000000,13.3647,13.4637,13.3511,13.404,89185.795130279,0
+IIF.US,D,20200113,000000,13.4962,13.6149,13.4867,13.6149,121135.08043504,0
+IIF.US,D,20200114,000000,13.5952,13.6292,13.5756,13.6149,70923.373082952,0
+IIF.US,D,20200115,000000,13.6082,13.6481,13.6082,13.6481,35373.212958687,0
+IIF.US,D,20200116,000000,13.6746,13.7072,13.6373,13.6807,47354.010628008,0
+IIF.US,D,20200117,000000,13.7336,13.7932,13.6943,13.7736,31769.389019755,0
+IIF.US,D,20200121,000000,13.7011,13.7011,13.5362,13.5424,48465.828651721,0
+IIF.US,D,20200122,000000,13.6149,13.6149,13.5295,13.5689,20319.432847168,0
+IIF.US,D,20200123,000000,13.5689,13.5695,13.4833,13.562,40088.854921332,0
+IIF.US,D,20200124,000000,13.6875,13.7208,13.6481,13.6481,35508.872452297,0
+IIF.US,D,20200127,000000,13.4698,13.6082,13.404,13.6082,46824.643690988,0
+IIF.US,D,20200128,000000,13.6481,13.6678,13.5824,13.6611,37554.086774432,0
+IIF.US,D,20200129,000000,13.714,13.714,13.6,13.678,31362.410538927,0
+IIF.US,D,20200130,000000,13.4637,13.5159,13.404,13.4894,156424.24349008,0
+IIF.US,D,20200131,000000,13.3911,13.3911,13.3186,13.3511,113930.3816766,0
+IIF.US,D,20200203,000000,13.3647,13.3647,13.2324,13.246,61823.865093121,0
+IIF.US,D,20200204,000000,13.3776,13.5689,13.3776,13.4962,135410.29301801,0
+IIF.US,D,20200205,000000,13.556,13.6943,13.556,13.6678,86757.195282726,0
+IIF.US,D,20200206,000000,13.7268,13.8916,13.7268,13.8523,56140.911958651,0
+IIF.US,D,20200207,000000,13.7864,13.7864,13.7329,13.7533,23792.020971629,0
+IIF.US,D,20200210,000000,13.5884,13.8129,13.5227,13.7472,40025.448853666,0
+IIF.US,D,20200211,000000,13.7601,13.9248,13.7601,13.8197,44562.66909102,0
+IIF.US,D,20200212,000000,13.8719,13.958,13.8719,13.8855,20887.138336729,0
+IIF.US,D,20200213,000000,13.8523,13.8983,13.8075,13.8394,17318.703830913,0
+IIF.US,D,20200214,000000,13.7588,13.8061,13.714,13.714,20382.838914833,0
+IIF.US,D,20200218,000000,13.6413,13.6611,13.562,13.562,63142.121476674,0
+IIF.US,D,20200219,000000,13.6611,13.7668,13.655,13.655,51571.251407608,0
+IIF.US,D,20200220,000000,13.5362,13.5952,13.5159,13.562,50431.416749346,0
+IIF.US,D,20200221,000000,13.5884,13.6061,13.5349,13.562,23831.834083884,0
+IIF.US,D,20200224,000000,13.2657,13.3375,13.212,13.2264,54291.814078365,0
+IIF.US,D,20200225,000000,13.4569,13.4569,13.1137,13.1273,85919.645365658,0
+IIF.US,D,20200226,000000,13.147,13.2657,13.147,13.1864,73242.855511732,0
+IIF.US,D,20200227,000000,12.9951,13.0215,12.8106,12.8961,98581.689622453,0
+IIF.US,D,20200228,000000,12.8242,12.8242,12.1975,12.3291,119513.06475058,0
+IIF.US,D,20200302,000000,12.3556,12.4877,12.2173,12.4877,111523.90022475,0
+IIF.US,D,20200303,000000,12.4478,12.6458,12.3753,12.5468,44046.573191419,0
+IIF.US,D,20200304,000000,12.4742,12.4877,12.3821,12.4877,42190.102512566,0
+IIF.US,D,20200305,000000,12.3163,12.3888,12.0985,12.1643,167720.8454525,0
+IIF.US,D,20200306,000000,11.9669,12.0917,11.9338,12.0456,75052.140279764,0
+IIF.US,D,20200309,000000,11.7161,11.7161,11.2481,11.3403,88588.598446455,0
+IIF.US,D,20200310,000000,11.4197,11.6109,11.3274,11.5514,54451.066527385,0
+IIF.US,D,20200311,000000,11.4719,11.4719,11.1097,11.1158,79820.866392082,0
+IIF.US,D,20200312,000000,10.2262,10.3645,9.74461,9.79753,293842.88683739,0
+IIF.US,D,20200313,000000,10.4302,10.8989,9.92978,10.1074,111015.17712371,0
+IIF.US,D,20200316,000000,9.77788,9.77788,9.27665,9.38249,170628.67720682,0
+IIF.US,D,20200317,000000,9.43459,9.63274,9.17767,9.63274,160154.87956434,0
+IIF.US,D,20200318,000000,9.20408,9.23059,7.53581,8.1495,137563.15019921,0
+IIF.US,D,20200319,000000,8.03698,8.1658,7.62805,8.1495,219482.3150631,0
+IIF.US,D,20200320,000000,8.28786,8.38694,8.04511,8.1821,130461.67062069,0
+IIF.US,D,20200323,000000,7.47003,7.58193,6.82373,7.23267,275783.95403048,0
+IIF.US,D,20200324,000000,7.24623,7.70061,7.24623,7.43747,276183.55971275,0
+IIF.US,D,20200325,000000,7.57583,8.07027,7.57108,8.03087,293124.77625709,0
+IIF.US,D,20200326,000000,8.2418,8.92748,8.2418,8.78904,155474.6270348,0
+IIF.US,D,20200327,000000,8.62421,8.62421,8.27431,8.30755,150312.19347908,0
+IIF.US,D,20200330,000000,8.14272,8.34014,7.95831,8.30755,128167.25570704,0
+IIF.US,D,20200331,000000,8.41267,8.67036,8.41267,8.44592,57916.281853281,0
+IIF.US,D,20200401,000000,8.05054,8.05054,7.91219,7.9183,64525.258487606,0
+IIF.US,D,20200402,000000,8.01731,8.15563,7.93186,8.01731,39904.534957188,0
+IIF.US,D,20200403,000000,7.89185,7.93254,7.56836,7.66806,55720.662440405,0
+IIF.US,D,20200406,000000,7.85929,8.12304,7.85929,8.12304,118206.60484473,0
+IIF.US,D,20200407,000000,8.45882,8.69279,8.34692,8.38694,156260.56736191,0
+IIF.US,D,20200408,000000,8.40662,8.72942,8.40662,8.59097,125510.09910394,0
+IIF.US,D,20200409,000000,8.70973,8.88738,8.70973,8.73619,95048.644549752,0
+IIF.US,D,20200413,000000,8.69618,8.70295,8.51852,8.60388,121413.77222082,0
+IIF.US,D,20200414,000000,8.84809,9.0786,8.84809,8.96,92257.303012765,0
+IIF.US,D,20200415,000000,8.62421,8.69618,8.57742,8.69005,100566.44699635,0
+IIF.US,D,20200416,000000,8.80873,8.87456,8.70295,8.84809,61497.987396515,0
+IIF.US,D,20200417,000000,9.03252,9.1383,8.98024,8.99316,45810.146608343,0
+IIF.US,D,20200420,000000,8.82163,9.03252,8.82163,8.98024,77653.263613755,0
+IIF.US,D,20200421,000000,8.7558,8.7558,8.61743,8.69618,28661.017144441,0
+IIF.US,D,20200422,000000,8.86778,9.01962,8.86165,8.90102,38733.734544949,0
+IIF.US,D,20200423,000000,9.01962,9.09223,8.9078,8.98024,51953.162373314,0
+IIF.US,D,20200424,000000,8.97347,8.97347,8.823,8.95387,49117.584044932,0
+IIF.US,D,20200427,000000,9.07254,9.12337,8.78904,9.06439,111870.42175733,0
+IIF.US,D,20200428,000000,9.11184,9.24338,8.74903,9.00606,146459.16894863,0
+IIF.US,D,20200429,000000,9.2177,9.41494,9.1383,9.26386,101741.67108773,0
+IIF.US,D,20200430,000000,9.32281,9.43459,9.26386,9.41494,134783.60513993,0
+IIF.US,D,20200501,000000,9.19732,9.26989,9.12676,9.14504,76628.444613118,0
+IIF.US,D,20200504,000000,9.0786,9.21094,8.98702,9.14504,55887.28768799,0
+IIF.US,D,20200505,000000,9.13151,9.14778,8.91385,9.04608,53752.125223353,0
+IIF.US,D,20200506,000000,9.04608,9.11861,8.99316,9.0393,60386.169372802,0
+IIF.US,D,20200507,000000,9.1383,9.15464,9.12071,9.1383,5563.5137977042,0
+IIF.US,D,20200508,000000,9.23735,9.26989,9.1383,9.1383,55349.073392691,0
+IIF.US,D,20200511,000000,9.06576,9.17767,8.85487,8.94031,246221.98090131,0
+IIF.US,D,20200512,000000,8.99993,9.38249,8.94708,9.2963,185857.92992421,0
+IIF.US,D,20200513,000000,9.28342,9.28342,9.11184,9.18443,93588.830433736,0
+IIF.US,D,20200514,000000,9.0264,9.17091,8.96669,9.17091,35609.142512791,0
+IIF.US,D,20200515,000000,9.07254,9.0786,8.93087,8.99453,111955.9462207,0
+IIF.US,D,20200518,000000,9.00606,9.07731,8.89893,9.04608,75422.254767764,0
+IIF.US,D,20200519,000000,8.86778,8.88738,8.73619,8.73619,123950.01492744,0
+IIF.US,D,20200520,000000,8.95387,9.01284,8.89425,8.93353,28727.372331533,0
+IIF.US,D,20200521,000000,8.94708,9.00606,8.80873,8.88738,58911.609659655,0
+IIF.US,D,20200522,000000,8.83519,8.87456,8.80194,8.84809,28755.388966083,0
+IIF.US,D,20200526,000000,8.98024,9.05625,8.78904,8.94031,65877.429744562,0
+IIF.US,D,20200527,000000,9.12474,9.12474,8.99655,9.0786,80103.981857006,0
+IIF.US,D,20200528,000000,9.21094,9.34931,9.19458,9.31605,128835.2312571,0
+IIF.US,D,20200529,000000,9.38862,9.5534,9.37235,9.5439,79142.568924034,0
+IIF.US,D,20200601,000000,9.63274,9.80091,9.58658,9.77102,57096.426652771,0
+IIF.US,D,20200602,000000,9.88975,10.003,9.88975,9.91616,40792.219904503,0
+IIF.US,D,20200603,000000,9.98197,10.0084,9.9413,10.0084,48902.298326812,0
+IIF.US,D,20200604,000000,9.92302,9.94258,9.85712,9.88975,40181.75218326,0
+IIF.US,D,20200605,000000,10.0484,10.2262,10.0484,10.1733,25593.932941095,0
+IIF.US,D,20200608,000000,10.1468,10.2064,10.0349,10.2064,49294.531210509,0
+IIF.US,D,20200609,000000,10.0349,10.0416,9.95272,10.0416,30667.892914034,0
+IIF.US,D,20200610,000000,9.98873,10.0098,9.92302,9.98197,106796.4617844,0
+IIF.US,D,20200611,000000,9.64562,9.64562,9.26386,9.2963,113768.18010816,0
+IIF.US,D,20200612,000000,9.79076,10.0742,9.72624,10.0281,180758.90243614,0
+IIF.US,D,20200615,000000,10.0016,10.0234,9.86324,10.022,83676.840041961,0
+IIF.US,D,20200616,000000,10.1535,10.1535,9.93581,9.94934,121372.48454886,0
+IIF.US,D,20200617,000000,9.96908,10.1868,9.96296,10.1604,137247.5944206,0
+IIF.US,D,20200618,000000,10.2064,10.3054,10.2064,10.2987,102368.35896581,0
+IIF.US,D,20200619,000000,10.4899,10.5197,10.4369,10.4369,128594.87802385,0
+IIF.US,D,20200622,000000,10.5558,10.6615,10.5293,10.536,174626.20858917,0
+IIF.US,D,20200623,000000,10.6282,10.7598,10.6282,10.6676,108857.89626338,0
+IIF.US,D,20200624,000000,10.536,10.5558,10.4506,10.4702,122524.11568482,0
+IIF.US,D,20200625,000000,10.3976,10.5821,10.3976,10.5558,88793.562246582,0
+IIF.US,D,20200626,000000,10.6018,10.6215,10.5693,10.5951,84735.573916001,0
+IIF.US,D,20200629,000000,10.549,10.6941,10.549,10.6615,140258.64535485,0
+IIF.US,D,20200630,000000,10.6615,10.7205,10.6615,10.7077,223292.57736187,0
+IIF.US,D,20200701,000000,10.7272,10.9538,10.7272,10.8392,73244.330071445,0
+IIF.US,D,20200702,000000,10.9511,11.1097,10.9511,11.004,142470.48492457,0
+IIF.US,D,20200706,000000,11.2087,11.3207,11.2087,11.2549,204169.01244206,0
+IIF.US,D,20200707,000000,11.3601,11.3702,11.2345,11.2874,311440.2824541,0
+IIF.US,D,20200708,000000,11.2019,11.2019,11.1558,11.2019,109447.72014863,0
+IIF.US,D,20200709,000000,11.2087,11.2481,11.1688,11.2481,76578.309582871,0
+IIF.US,D,20200710,000000,11.1423,11.2019,11.1423,11.2019,90225.359728048,0
+IIF.US,D,20200713,000000,11.2217,11.2942,11.2149,11.2345,273892.09391851,0
+IIF.US,D,20200714,000000,11.0765,11.1952,11.0765,11.1884,140440.01619957,0
+IIF.US,D,20200715,000000,11.2087,11.284,11.1362,11.2019,90915.453673801,0
+IIF.US,D,20200716,000000,11.0834,11.1227,10.9776,11.0501,143254.95069196,0
+IIF.US,D,20200717,000000,11.1952,11.2345,11.1268,11.2284,61987.54122128,0
+IIF.US,D,20200720,000000,11.2412,11.4278,11.2087,11.3071,78094.156967986,0
+IIF.US,D,20200721,000000,11.4258,11.4258,11.3328,11.3668,23659.310597446,0
+IIF.US,D,20200722,000000,11.3336,11.3403,11.1823,11.2549,49651.374661091,0
+IIF.US,D,20200723,000000,11.2412,11.2582,11.1097,11.1491,55646.934454747,0
+IIF.US,D,20200724,000000,11.1755,11.2087,11.1362,11.1884,37393.359765699,0
+IIF.US,D,20200727,000000,11.2284,11.2624,11.103,11.1097,104708.48523058,0
+IIF.US,D,20200728,000000,11.1227,11.1491,11.0834,11.103,123806.98263526,0
+IIF.US,D,20200729,000000,11.0698,11.1423,11.004,11.1423,87908.826418694,0
+IIF.US,D,20200730,000000,11.0372,11.1097,10.9843,11.044,89190.218809419,0
+IIF.US,D,20200731,000000,11.0569,11.0902,10.9714,11.0107,60139.917900707,0
+IIF.US,D,20200803,000000,10.9578,10.9972,10.9348,10.9714,99215.750299106,0
+IIF.US,D,20200804,000000,11.0372,11.1227,11.0175,11.1158,49620.408907115,0
+IIF.US,D,20200805,000000,11.2108,11.2108,11.1626,11.1721,56189.572429185,0
+IIF.US,D,20200806,000000,11.2149,11.2637,11.1626,11.1626,63496.015807829,0
+IIF.US,D,20200807,000000,11.1362,11.2019,11.1362,11.1626,25033.600250099,0
+IIF.US,D,20200810,000000,11.2284,11.3601,11.2284,11.3274,53797.836574461,0
+IIF.US,D,20200811,000000,11.3601,11.3601,11.2942,11.3009,43334.360849968,0
+IIF.US,D,20200812,000000,11.3471,11.4258,11.2745,11.4061,42162.085878016,0
+IIF.US,D,20200813,000000,11.413,11.4325,11.3932,11.4258,26816.342943294,0
+IIF.US,D,20200814,000000,11.3207,11.3207,11.3009,11.3071,29996.968244552,0
+IIF.US,D,20200817,000000,11.2874,11.3471,11.284,11.3071,135861.50829024,0
+IIF.US,D,20200818,000000,11.3532,11.4,11.3471,11.3865,40251.056489778,0
+IIF.US,D,20200819,000000,11.4258,11.4258,11.3403,11.3532,33824.925259882,0
+IIF.US,D,20200820,000000,11.2745,11.4061,11.2149,11.4061,53958.563583194,0
+IIF.US,D,20200821,000000,11.4061,11.4061,11.3139,11.3505,14893.053102786,0
+IIF.US,D,20200824,000000,11.413,11.4719,11.4,11.4325,144098.39884788,0
+IIF.US,D,20200825,000000,11.4461,11.4983,11.4325,11.4325,49449.35998039,0
+IIF.US,D,20200826,000000,11.459,11.5384,11.459,11.5384,54592.624259847,0
+IIF.US,D,20200827,000000,11.5514,11.6767,11.5445,11.5709,67508.292787303,0
+IIF.US,D,20200828,000000,11.6435,11.815,11.6435,11.815,28265.835141318,0
+IIF.US,D,20200831,000000,11.6699,11.6699,11.3736,11.3797,69665.573647637,0
+IIF.US,D,20200901,000000,11.4719,11.6767,11.4719,11.512,148890.71791561,0
+IIF.US,D,20200902,000000,11.5187,11.5845,11.4061,11.5187,74182.150049007,0
+IIF.US,D,20200903,000000,11.5316,11.5581,11.3865,11.4523,51801.282722859,0
+IIF.US,D,20200904,000000,11.3294,11.4325,11.2969,11.3797,34929.37048503,0
+IIF.US,D,20200908,000000,11.3071,11.3274,11.1755,11.2149,52948.490179688,0
+IIF.US,D,20200909,000000,11.2549,11.4624,11.2549,11.3471,66958.282014299,0
+IIF.US,D,20200910,000000,11.4719,11.5316,11.3274,11.3403,38502.228669985,0
+IIF.US,D,20200911,000000,11.4,11.4983,11.4,11.4258,19399.307586164,0
+IIF.US,D,20200914,000000,11.5581,11.5581,11.3857,11.5187,83628.179571428,0
+IIF.US,D,20200915,000000,11.5906,11.6075,11.5316,11.5845,31608.662011022,0
+IIF.US,D,20200916,000000,11.5973,11.7561,11.5973,11.657,108192.86983275,0
+IIF.US,D,20200917,000000,11.5845,11.6435,11.5514,11.6435,24221.117848155,0
+IIF.US,D,20200918,000000,11.6109,11.6435,11.5514,11.5514,20825.206828777,0
+IIF.US,D,20200921,000000,11.3207,11.3403,11.2412,11.3336,84931.69035785,0
+IIF.US,D,20200922,000000,11.2677,11.2677,11.1158,11.1823,95253.60834988,0
+IIF.US,D,20200923,000000,11.1158,11.1783,10.9972,10.9972,75010.852607796,0
+IIF.US,D,20200924,000000,10.8527,10.9382,10.2655,10.8459,96222.394081417,0
+IIF.US,D,20200925,000000,11.004,11.0962,10.9646,11.0962,41623.871582718,0
+IIF.US,D,20200928,000000,11.2217,11.3336,11.2217,11.3274,28606.458435055,0
+IIF.US,D,20200929,000000,11.3139,11.3736,11.3009,11.3403,28013.68543037,0
+IIF.US,D,20200930,000000,11.4393,11.5187,11.3797,11.4393,22136.090413765,0
+IIF.US,D,20201001,000000,11.512,11.5649,11.4719,11.5649,62379.774104977,0
+IIF.US,D,20201002,000000,11.4,11.512,11.4,11.4325,19633.762580554,0
+IIF.US,D,20201005,000000,11.5445,11.6374,11.4922,11.6305,18253.574689049,0
+IIF.US,D,20201006,000000,11.6502,11.7161,11.6374,11.6502,42911.162212295,0
+IIF.US,D,20201007,000000,11.7493,11.868,11.6896,11.7621,33864.738372137,0
+IIF.US,D,20201008,000000,11.8021,11.8021,11.6834,11.7756,88997.051486996,0
+IIF.US,D,20201009,000000,11.8083,11.9141,11.8083,11.9005,55027.619375225,0
+IIF.US,D,20201012,000000,11.9338,11.9338,11.7756,11.815,31664.695280122,0
+IIF.US,D,20201013,000000,11.7561,11.8021,11.6767,11.7756,51575.675086748,0
+IIF.US,D,20201014,000000,11.7954,11.9338,11.7954,11.9005,14469.854465113,0
+IIF.US,D,20201015,000000,11.6502,11.657,11.512,11.6435,32512.567115182,0
+IIF.US,D,20201016,000000,11.6435,11.693,11.6075,11.6699,35414.500630655,0
+IIF.US,D,20201019,000000,11.7425,11.7818,11.657,11.7093,20547.989602706,0
+IIF.US,D,20201020,000000,11.6896,11.8348,11.6896,11.7689,97844.409765879,0
+IIF.US,D,20201021,000000,11.7756,11.8184,11.7296,11.7296,16037.311440188,0
+IIF.US,D,20201022,000000,11.7093,11.7587,11.6237,11.7032,72380.238079541,0
+IIF.US,D,20201023,000000,11.7228,11.7621,11.657,11.7621,30487.99662903,0
+IIF.US,D,20201026,000000,11.5778,11.6251,11.512,11.5384,11073.943445735,0
+IIF.US,D,20201027,000000,11.617,11.6834,11.5514,11.6237,30297.778426035,0
+IIF.US,D,20201028,000000,11.4658,11.4658,11.2481,11.2549,42871.34910004,0
+IIF.US,D,20201029,000000,11.2745,11.4258,11.2677,11.413,63774.707593614,0
+IIF.US,D,20201030,000000,11.3797,11.413,11.2149,11.4,46715.526272215,0
+IIF.US,D,20201102,000000,11.4258,11.5187,11.2942,11.4,34009.245224026,0
+IIF.US,D,20201103,000000,11.4787,11.5384,11.4461,11.5316,34118.362642799,0
+IIF.US,D,20201104,000000,11.5973,11.8992,11.5973,11.815,21269.049302434,0
+IIF.US,D,20201105,000000,11.9073,11.952,11.8747,11.8747,48520.387361107,0
+IIF.US,D,20201106,000000,11.9073,11.9669,11.9012,11.9269,26814.868383581,0
+IIF.US,D,20201109,000000,12.3556,12.4016,12.1711,12.2173,55194.244622811,0
+IIF.US,D,20201110,000000,12.1378,12.1643,12.0592,12.0857,14954.984610738,0
+IIF.US,D,20201111,000000,12.1378,12.1643,12.1243,12.1514,41861.275696534,0
+IIF.US,D,20201112,000000,12.072,12.1378,12.0395,12.0395,30757.841056536,0
+IIF.US,D,20201113,000000,12.1711,12.2633,12.1432,12.2633,81801.200086838,0
+IIF.US,D,20201116,000000,12.3494,12.6988,12.3494,12.5339,145923.90377275,0
+IIF.US,D,20201117,000000,12.4085,12.6526,12.4085,12.5604,74836.854561644,0
+IIF.US,D,20201118,000000,12.6329,12.6919,12.6201,12.679,28330.715768696,0
+IIF.US,D,20201119,000000,12.5868,12.6988,12.5868,12.6851,140193.76472746,0
+IIF.US,D,20201120,000000,12.6919,12.9557,12.6919,12.89,174145.50212268,0
+IIF.US,D,20201123,000000,12.9686,13.0174,12.9055,12.9429,118385.02657002,0
+IIF.US,D,20201124,000000,12.9822,13.206,12.9822,13.1999,40967.692510367,0
+IIF.US,D,20201125,000000,13.1137,13.1652,13.0018,13.0813,53042.862001329,0
+IIF.US,D,20201127,000000,13.0675,13.1537,13.0675,13.0813,15099.491462627,0
+IIF.US,D,20201130,000000,13.0283,13.111,12.9686,12.9822,36175.373442639,0
+IIF.US,D,20201201,000000,13.246,13.3315,13.2195,13.3118,41147.588795371,0
+IIF.US,D,20201202,000000,13.2921,13.3511,13.2128,13.2853,16056.480716459,0
+IIF.US,D,20201203,000000,13.2786,13.4236,13.2786,13.3776,32785.360662114,0
+IIF.US,D,20201204,000000,13.3578,13.503,13.3578,13.4765,29439.584672983,0
+IIF.US,D,20201207,000000,13.5362,13.5756,13.5132,13.5362,111310.08906634,0
+IIF.US,D,20201208,000000,13.4833,13.6,13.4833,13.556,27445.979940808,0
+IIF.US,D,20201209,000000,13.6149,13.6807,13.5424,13.5884,44379.82368659,0
+IIF.US,D,20201210,000000,13.562,13.6149,13.562,13.6149,82221.449605085,0
+IIF.US,D,20201211,000000,13.4894,13.5884,13.4894,13.5159,32132.13070919,0
+IIF.US,D,20201214,000000,13.5756,13.6149,13.5424,13.556,171360.05882454,0
+IIF.US,D,20201215,000000,13.5362,13.7472,13.5362,13.7208,36480.60730326,0
+IIF.US,D,20201216,000000,13.714,13.7601,13.6746,13.6875,22725.914299024,0
+IIF.US,D,20201217,000000,13.6832,13.789,13.6832,13.7165,41672.215315457,0
+IIF.US,D,20201218,000000,13.7097,13.7864,13.6242,13.6832,46074.438301799,0
+IIF.US,D,20201221,000000,13.3475,13.3475,13.1494,13.1494,90434.280041939,0
+IIF.US,D,20201222,000000,13.2288,13.321,13.2288,13.2545,56970.898479983,0
+IIF.US,D,20201223,000000,13.4594,13.6174,13.4594,13.6106,58215.197274515,0
+IIF.US,D,20201224,000000,13.7097,13.8087,13.7097,13.8087,11293.043561749,0
+IIF.US,D,20201228,000000,13.8548,13.9145,13.7958,13.8616,52844.367288164,0
+IIF.US,D,20201229,000000,13.8813,13.9471,13.8154,13.8881,314257.68571526,0
+IIF.US,D,20201230,000000,13.8881,14.0265,13.8881,14.0196,27723.979657793,0
+IIF.US,D,20201231,000000,14.0196,14.0196,13.9803,13.9871,19242.402685111,0
+IIF.US,D,20210104,000000,14.1058,14.2442,13.7232,14.0725,293663.36123561,0
+IIF.US,D,20210105,000000,14.1187,14.2903,14.1187,14.2835,131550.68890534,0
+IIF.US,D,20210106,000000,14.2374,14.3954,14.1913,14.3168,32474.134534549,0
+IIF.US,D,20210107,000000,14.2707,14.4151,14.2502,14.3099,69366.709219824,0
+IIF.US,D,20210108,000000,14.5081,14.7977,14.5081,14.6132,60503.29174029,0
+IIF.US,D,20210111,000000,14.5081,14.6328,14.5081,14.6328,19291.054178262,0
+IIF.US,D,20210112,000000,14.6661,14.797,14.6661,14.7915,62012.962315646,0
+IIF.US,D,20210113,000000,14.7977,14.7977,14.6965,14.7454,42854.594027797,0
+IIF.US,D,20210114,000000,14.818,14.8968,14.7881,14.8641,36751.043068836,0
+IIF.US,D,20210115,000000,14.6857,14.725,14.6396,14.6532,131307.43143957,0
+IIF.US,D,20210119,000000,14.778,14.778,14.6396,14.725,36106.779356501,0
+IIF.US,D,20210120,000000,14.8438,14.9564,14.8438,14.9428,26961.772931758,0
+IIF.US,D,20210121,000000,14.9103,14.9299,14.5867,14.8703,40197.92764421,0
+IIF.US,D,20210122,000000,14.7055,14.7319,14.679,14.679,16805.40516454,0
+IIF.US,D,20210125,000000,14.5012,14.6002,14.4415,14.5012,193746.46289222,0
+IIF.US,D,20210126,000000,14.4877,14.5772,14.4877,14.5142,20157.935328955,0
+IIF.US,D,20210127,000000,14.3297,14.3297,14.198,14.2638,25543.508192019,0
+IIF.US,D,20210128,000000,14.3432,14.4877,14.3432,14.4286,34398.079945526,0
+IIF.US,D,20210129,000000,14.257,14.257,14.0794,14.1255,96630.711124188,0
+IIF.US,D,20210201,000000,14.5209,14.7319,14.5209,14.6993,32552.271781125,0
+IIF.US,D,20210202,000000,14.8838,15.0093,14.8438,15.0025,22652.430068704,0
+IIF.US,D,20210203,000000,15.0683,15.1673,15.0568,15.1538,14708.968096027,0
+IIF.US,D,20210204,000000,15.187,15.2115,15.1673,15.2115,34109.119561962,0
+IIF.US,D,20210205,000000,15.2135,15.2135,15.1802,15.2067,19193.75119196,0
+IIF.US,D,20210208,000000,15.24,15.3911,15.24,15.3586,25624.594013937,0
+IIF.US,D,20210209,000000,15.3451,15.4278,15.24,15.3911,13666.646712456,0
+IIF.US,D,20210210,000000,15.4841,15.5037,15.4176,15.497,75866.843562351,0
+IIF.US,D,20210211,000000,15.5499,15.7472,15.5499,15.6686,20694.576041289,0
+IIF.US,D,20210212,000000,15.6883,15.7412,15.6354,15.6686,18260.527096061,0
+IIF.US,D,20210216,000000,15.7277,15.7344,15.6686,15.7133,50593.13001417,0
+IIF.US,D,20210217,000000,15.7344,15.8199,15.6754,15.7873,22381.161137195,0
+IIF.US,D,20210218,000000,15.7934,15.8266,15.7277,15.8069,17374.480205641,0
+IIF.US,D,20210219,000000,15.8069,15.8334,15.7873,15.8334,13522.166520674,0
+IIF.US,D,20210222,000000,15.3783,15.4902,15.1938,15.2724,61778.550575918,0
+IIF.US,D,20210223,000000,15.24,15.5166,15.2263,15.4773,62117.636740305,0
+IIF.US,D,20210224,000000,15.4373,15.5892,15.4373,15.5431,31075.035534536,0
+IIF.US,D,20210225,000000,15.5499,15.7215,15.5099,15.5166,66272.179397878,0
+IIF.US,D,20210226,000000,15.1538,15.1605,14.9035,15.1605,55063.17023339,0
+IIF.US,D,20210301,000000,15.2724,15.5628,15.2724,15.5099,40806.808452435,0
+IIF.US,D,20210302,000000,15.497,15.7133,15.497,15.6028,40966.03152093,0
+IIF.US,D,20210303,000000,15.7934,15.8266,15.7737,15.8001,69866.492740377,0
+IIF.US,D,20210304,000000,15.8138,15.927,15.7215,15.7934,62701.454658119,0
+IIF.US,D,20210305,000000,15.8796,15.885,15.6286,15.7703,4061.6625342844,0
+IIF.US,D,20210308,000000,15.7277,15.8531,15.6225,15.8138,16663.8735481,0
+IIF.US,D,20210309,000000,15.9256,16.0837,15.6618,15.9914,38212.062151041,0
+IIF.US,D,20210310,000000,15.9982,16.0444,15.965,16.0179,73186.588576024,0
+IIF.US,D,20210311,000000,16.0572,16.1237,16.0179,16.0572,25191.153438591,0
+IIF.US,D,20210312,000000,15.952,15.952,15.866,15.8728,4248.8970685327,0
+IIF.US,D,20210315,000000,15.8138,15.8138,15.7012,15.7277,11686.678369972,0
+IIF.US,D,20210316,000000,15.8138,15.8138,15.7608,15.7737,20525.032959095,0
+IIF.US,D,20210317,000000,15.5824,15.6354,15.4115,15.6225,30635.697808505,0
+IIF.US,D,20210318,000000,15.4841,15.4841,15.2664,15.3186,20955.524959099,0
+IIF.US,D,20210319,000000,15.4244,15.5431,15.4048,15.5037,17137.119890571,0
+IIF.US,D,20210322,000000,15.5559,15.7472,15.5559,15.7472,10687.111328867,0
+IIF.US,D,20210323,000000,15.6286,15.7012,15.5695,15.6028,10004.51613708,0
+IIF.US,D,20210324,000000,15.4244,15.4576,15.3471,15.3911,19352.974260454,0
+IIF.US,D,20210325,000000,15.1605,15.3057,15.1395,15.2724,26237.897685176,0
+IIF.US,D,20210326,000000,15.4508,15.6225,15.339,15.6225,50980.867671708,0
+IIF.US,D,20210329,000000,15.4705,15.5431,15.4441,15.461,8416.7083151469,0
+IIF.US,D,20210330,000000,15.3939,15.5764,15.3939,15.4841,7452.5241781516,0
+IIF.US,D,20210331,000000,15.3911,15.5099,15.2989,15.3735,33259.929863324,0
+IIF.US,D,20210401,000000,15.5099,15.6088,15.5099,15.5302,4247.4227808615,0
+IIF.US,D,20210405,000000,15.4902,15.497,15.2792,15.398,37135.832151031,0
+IIF.US,D,20210406,000000,15.3715,15.5302,15.2595,15.5302,31156.121356455,0
+IIF.US,D,20210407,000000,15.4244,15.4244,15.1673,15.1802,47333.479973044,0
+IIF.US,D,20210408,000000,15.2989,15.2989,15.24,15.24,33149.35828798,0
+IIF.US,D,20210409,000000,15.1538,15.2467,14.976,15.1212,36080.242178418,0
+IIF.US,D,20210412,000000,14.7651,14.7651,14.6002,14.6132,26958.824356416,0
+IIF.US,D,20210413,000000,14.6132,14.7719,14.6132,14.7651,37676.895726378,0
+IIF.US,D,20210414,000000,14.8506,15.0683,14.8506,14.9958,15891.346808367,0
+IIF.US,D,20210415,000000,14.9828,14.9889,14.9035,14.9828,37788.941589393,0
+IIF.US,D,20210416,000000,14.976,15.0351,14.9367,14.9496,20109.283835804,0
+IIF.US,D,20210419,000000,14.7977,14.7977,14.6532,14.7122,43916.081151094,0
+IIF.US,D,20210420,000000,14.6857,14.6857,14.4354,14.5345,17026.548315227,0
+IIF.US,D,20210421,000000,14.4022,14.5081,14.2835,14.4748,28903.40979479,0
+IIF.US,D,20210422,000000,14.7122,14.7387,14.5142,14.544,39448.989507217,0
+IIF.US,D,20210423,000000,14.6396,14.7055,14.5826,14.6396,59661.473480008,0
+IIF.US,D,20210426,000000,14.8045,15.0154,14.7617,14.8641,40057.870315442,0
+IIF.US,D,20210427,000000,14.9496,15.1538,14.9496,14.9889,26992.732972854,0
+IIF.US,D,20210428,000000,15.134,15.2263,15.1144,15.1999,25664.399781061,0
+IIF.US,D,20210429,000000,15.286,15.398,15.2067,15.398,37168.266479798,0
+IIF.US,D,20210430,000000,15.187,15.3518,15.187,15.3253,106328.57542565,0
+IIF.US,D,20210503,000000,15.3451,15.6354,15.3451,15.4705,68592.70819242,0
+IIF.US,D,20210504,000000,15.2528,15.3356,14.9924,15.1477,61379.01861701,0
+IIF.US,D,20210505,000000,15.2595,15.3911,15.2595,15.2928,8761.6916302186,0
+IIF.US,D,20210506,000000,15.3939,15.5099,15.3064,15.4637,17314.03441112,0
+IIF.US,D,20210507,000000,15.5559,15.7012,15.5559,15.695,8826.5602877535,0
+IIF.US,D,20210510,000000,15.5892,15.596,15.5166,15.5431,10632.562685031,0
+IIF.US,D,20210511,000000,15.3911,15.5628,15.2989,15.4637,34138.605315387,0
+IIF.US,D,20210512,000000,15.3518,15.4244,15.134,15.1802,19102.345356342,0
+IIF.US,D,20210513,000000,15.187,15.3715,15.187,15.2467,11829.684274083,0
+IIF.US,D,20210514,000000,15.3851,15.4902,15.3178,15.4441,11663.089767232,0
+IIF.US,D,20210517,000000,15.4637,15.655,15.3057,15.596,30943.823931795,0
+IIF.US,D,20210518,000000,15.7737,15.8001,15.7412,15.7737,7548.3528767827,0
+IIF.US,D,20210519,000000,15.6088,15.7886,15.5628,15.6618,27168.173205733,0
+IIF.US,D,20210520,000000,15.6618,15.754,15.6618,15.7277,6786.1461507482,0
+IIF.US,D,20210521,000000,15.8266,15.9453,15.8001,15.8001,54361.409301876,0
+IIF.US,D,20210524,000000,15.9847,16.0511,15.9589,16.0511,16024.032698779,0
+IIF.US,D,20210525,000000,15.9982,16.1433,15.9718,15.9847,10109.190561738,0
+IIF.US,D,20210526,000000,15.9589,16.22,15.9589,16.22,6545.837260335,0
+IIF.US,D,20210527,000000,16.1563,16.2981,16.1563,16.2024,25605.428274211,0
+IIF.US,D,20210528,000000,16.2424,16.3211,16.1963,16.1963,11393.295123394,0
+IIF.US,D,20210601,000000,16.3673,16.4859,16.3346,16.4859,19361.819986482,0
+IIF.US,D,20210602,000000,16.4397,16.5457,16.3544,16.4609,42565.633644232,0
+IIF.US,D,20210603,000000,16.4201,16.4662,16.374,16.4269,38154.564931862,0
+IIF.US,D,20210604,000000,16.5849,16.6243,16.5781,16.6114,7451.0498904804,0
+IIF.US,D,20210607,000000,16.6046,16.6447,16.5721,16.6148,17532.228986465,0
+IIF.US,D,20210608,000000,16.5721,16.6447,16.5457,16.5781,2751.0207945462,0
+IIF.US,D,20210609,000000,16.5124,16.5781,16.5009,16.5124,7977.3705891154,0
+IIF.US,D,20210610,000000,16.5321,16.6508,16.5192,16.6447,16153.770013849,0
+IIF.US,D,20210611,000000,16.6379,16.6379,16.4595,16.4995,27078.241657787,0
+IIF.US,D,20210614,000000,16.4928,16.5653,16.4662,16.4784,21972.78345226,0
+IIF.US,D,20210615,000000,16.473,16.4995,16.3598,16.4534,19170.16258922,0
+IIF.US,D,20210616,000000,16.4534,16.4534,16.2682,16.3015,21048.405082388,0
+IIF.US,D,20210617,000000,16.2553,16.3211,16.2357,16.2622,21843.04613719,0
+IIF.US,D,20210618,000000,16.1631,16.1631,15.9121,16.0904,28029.157205741,0
+IIF.US,D,20210621,000000,16.1433,16.3082,16.1102,16.3082,35910.699096225,0
+IIF.US,D,20210622,000000,16.2024,16.2622,16.1631,16.222,9305.7037809086,0
+IIF.US,D,20210623,000000,16.2424,16.2424,16.1237,16.216,15575.84924672,0
+IIF.US,D,20210624,000000,16.2289,16.296,16.1929,16.2946,16355.74742481,0
+IIF.US,D,20210625,000000,16.2289,16.3544,16.2289,16.2885,12712.78258916,0
+IIF.US,D,20210628,000000,16.3611,16.4073,16.2817,16.3808,16542.981959058,0
+IIF.US,D,20210629,000000,16.3211,16.3211,16.1895,16.2424,17642.800561808,0
+IIF.US,D,20210630,000000,16.1366,16.2946,16.1366,16.2682,8976.9376302206,0
+IIF.US,D,20210701,000000,16.2424,16.2553,16.1631,16.222,158956.22242614,0
+IIF.US,D,20210702,000000,16.1895,16.2912,16.1895,16.2885,6874.603411023,0
+IIF.US,D,20210706,000000,16.1895,16.2817,16.1563,16.222,25401.976575579,0
+IIF.US,D,20210707,000000,16.315,16.4269,16.3082,16.3611,15048.054260414,0
+IIF.US,D,20210708,000000,16.2024,16.3346,16.1631,16.2485,39959.093041468,0
+IIF.US,D,20210709,000000,16.3611,16.446,16.3611,16.4073,5988.5565206037,0
+IIF.US,D,20210712,000000,16.374,16.4397,16.3591,16.4201,8941.5547261107,0
+IIF.US,D,20210713,000000,16.3611,16.4005,16.3015,16.3544,12723.102602858,0
+IIF.US,D,20210714,000000,16.5192,16.5457,16.4595,16.5457,10004.51613708,0
+IIF.US,D,20210715,000000,16.5457,16.6181,16.4133,16.5781,17128.274164543,0
+IIF.US,D,20210716,000000,16.5586,16.5781,16.5124,16.5124,11875.387191891,0
+IIF.US,D,20210719,000000,16.3808,16.4073,16.2885,16.4005,21217.948164581,0
+IIF.US,D,20210720,000000,16.3868,16.5192,16.2357,16.5192,21276.919671431,0
+IIF.US,D,20210721,000000,16.3673,16.631,16.3673,16.4928,14673.585191918,0
+IIF.US,D,20210722,000000,16.5986,16.6508,16.5721,16.5917,24237.289315294,0
+IIF.US,D,20210723,000000,16.6046,16.7172,16.5653,16.6908,16653.553534402,0
+IIF.US,D,20210726,000000,16.5524,16.8156,16.5524,16.7498,17925.863794688,0
+IIF.US,D,20210727,000000,16.5457,16.6379,16.4466,16.4466,28679.31806876,0
+IIF.US,D,20210728,000000,16.4995,16.5781,16.4825,16.5524,10883.191589143,0
+IIF.US,D,20210729,000000,16.5586,16.6908,16.4928,16.6114,24952.318835849,0
+IIF.US,D,20210730,000000,16.5524,16.6948,16.1433,16.6704,26102.263219421,0
+IIF.US,D,20210802,000000,16.7301,16.9343,16.7267,16.7694,59658.524904666,0
+IIF.US,D,20210803,000000,16.9546,17.1982,16.9546,17.1195,24714.958520778,0
+IIF.US,D,20210804,000000,17.0931,17.1893,17.0415,17.152,23551.745548165,0
+IIF.US,D,20210805,000000,17.1391,17.2646,17.1391,17.2578,26529.806644083,0
+IIF.US,D,20210806,000000,17.2049,17.2049,17.1391,17.1703,12891.17139738,0
+IIF.US,D,20210809,000000,17.1459,17.1459,17.053,17.0794,34359.748466074,0
+IIF.US,D,20210810,000000,17.0862,17.1717,17.0007,17.1459,47295.148493591,0
+IIF.US,D,20210811,000000,17.1853,17.192,17.1588,17.1588,20467.535739917,0
+IIF.US,D,20210812,000000,17.1126,17.2117,17.0991,17.0991,22922.224712542,0
+IIF.US,D,20210813,000000,17.1785,17.2775,17.1785,17.2578,6821.5290548581,0
+IIF.US,D,20210816,000000,17.2247,17.3372,17.192,17.3304,34536.662986623,0
+IIF.US,D,20210817,000000,17.2117,17.3107,17.192,17.2178,23451.49398652,0
+IIF.US,D,20210818,000000,17.3107,17.3107,17.1717,17.1853,21580.622931708,0
+IIF.US,D,20210819,000000,17.0733,17.1655,17.0061,17.0598,129668.02354915,0
+IIF.US,D,20210820,000000,17.0862,17.2442,17.0862,17.2117,7451.0498904804,0
+IIF.US,D,20210823,000000,17.1853,17.2775,17.152,17.2049,13284.806205603,0
+IIF.US,D,20210824,000000,17.2314,17.3365,17.2314,17.2382,12106.850356277,0
+IIF.US,D,20210825,000000,17.2117,17.3304,17.1058,17.251,49254.476808678,0
+IIF.US,D,20210826,000000,17.2578,17.2646,17.1982,17.2578,3088.6326712617,0
+IIF.US,D,20210827,000000,17.3107,17.6668,17.3107,17.6403,23856.923096113,0
+IIF.US,D,20210830,000000,17.7454,17.8575,17.7454,17.8113,20805.147616632,0
+IIF.US,D,20210831,000000,17.93,18.0623,17.93,18.0623,17505.691808382,0
+IIF.US,D,20210901,000000,18.1016,18.24,18.0426,18.1348,39440.143781189,0
+IIF.US,D,20210902,000000,18.24,18.379,18.24,18.3126,15194.008739868,0
+IIF.US,D,20210903,000000,18.3722,18.4577,18.3247,18.4577,29019.878520818,0
+IIF.US,D,20210907,000000,18.3391,18.3722,18.2799,18.2929,27297.910520802,0
+IIF.US,D,20210908,000000,18.2862,18.2862,18.1478,18.181,19441.431520729,0
+IIF.US,D,20210909,000000,18.24,18.55,18.2203,18.3526,66572.934082812,0
+IIF.US,D,20210910,000000,18.3587,18.3852,18.2862,18.2929,29229.227370135,0
+IIF.US,D,20210913,000000,18.3526,18.3526,18.128,18.3458,38319.685151042,0
+IIF.US,D,20210914,000000,18.3722,18.3722,18.2007,18.2468,16346.901698782,0
+IIF.US,D,20210915,000000,18.2997,18.4645,18.2799,18.4448,21337.365465952,0
+IIF.US,D,20210916,000000,18.4645,18.6361,18.392,18.6096,27116.573137239,0
+IIF.US,D,20210917,000000,18.5235,18.5235,18.2997,18.3322,19793.786274157,0
+IIF.US,D,20210920,000000,18.1417,18.2604,17.9761,18.2007,42748.445315467,0
+IIF.US,D,20210921,000000,18.3322,18.3852,18.259,18.3458,19463.545835798,0
+IIF.US,D,20210922,000000,18.4252,18.55,18.3655,18.4381,38604.222671593,0
+IIF.US,D,20210923,000000,18.5439,18.6625,18.5439,18.6028,31868.202301667,0
+IIF.US,D,20210924,000000,18.5635,18.6558,18.4712,18.5961,58642.740699177,0
+IIF.US,D,20210927,000000,18.5635,18.5833,18.4977,18.5764,31818.076520844,0
+IIF.US,D,20210928,000000,18.4048,18.4048,18.1151,18.2664,19832.117753609,0
+IIF.US,D,20210929,000000,18.2799,18.3526,18.181,18.2862,12553.559520665,0
+IIF.US,D,20210930,000000,18.3322,18.3722,18.1545,18.1939,30407.183219461,0
+IIF.US,D,20211001,000000,18.2203,18.3988,18.1782,18.2536,30632.749233162,0
+IIF.US,D,20211004,000000,18.2862,18.3852,18.1545,18.2075,25117.439055029,0
+IIF.US,D,20211005,000000,18.2732,18.5106,18.2732,18.4509,7770.9703151409,0
+IIF.US,D,20211006,000000,18.2997,18.3193,18.1667,18.2732,36193.762329104,0
+IIF.US,D,20211007,000000,18.2997,18.4523,18.2698,18.3193,10594.231205578,0
+IIF.US,D,20211008,000000,18.3391,18.4048,18.2339,18.2997,15649.563630283,0
+IIF.US,D,20211011,000000,18.2075,18.3695,18.2075,18.2732,21039.55935636,0
+IIF.US,D,20211012,000000,18.2604,18.4055,18.2604,18.2862,45813.489383989,0
+IIF.US,D,20211013,000000,18.379,18.5961,18.379,18.4842,50246.672411427,0
+IIF.US,D,20211014,000000,18.5961,18.6625,18.5412,18.6293,31844.613698927,0
+IIF.US,D,20211015,000000,18.6293,18.7284,18.6293,18.6558,20678.358876905,0
+IIF.US,D,20211018,000000,18.5961,18.7107,18.5961,18.6293,11797.249945315,0
+IIF.US,D,20211019,000000,18.6293,18.7284,18.5439,18.6028,19768.723383746,0
+IIF.US,D,20211020,000000,18.5961,18.6293,18.5439,18.5635,13029.754438478,0
+IIF.US,D,20211021,000000,18.4252,18.4503,18.2732,18.3261,53401.648027895,0
+IIF.US,D,20211022,000000,18.2075,18.3322,18.1417,18.24,12128.964671346,0
+IIF.US,D,20211025,000000,18.2203,18.24,18.1748,18.2203,13448.452137112,0
+IIF.US,D,20211026,000000,18.3458,18.392,18.265,18.3261,31219.515726318,0
+IIF.US,D,20211027,000000,18.3458,18.3988,18.2929,18.3458,7122.2837397924,0
+IIF.US,D,20211028,000000,18.2339,18.2339,18.0751,18.1478,16267.290164535,0
+IIF.US,D,20211029,000000,17.9436,17.9965,17.9043,17.9632,40915.905740107,0
+IIF.US,D,20211101,000000,18.0358,18.1878,18.0358,18.1878,32543.426055098,0
+IIF.US,D,20211102,000000,18.2075,18.2536,17.8839,18.1939,16463.370424811,0
+IIF.US,D,20211103,000000,18.1478,18.3126,18.0094,18.2604,35611.418698962,0
+IIF.US,D,20211104,000000,18.1688,18.3261,18.0026,18.1545,16448.627548098,0
+IIF.US,D,20211105,000000,18.2075,18.3193,18.2075,18.2997,11638.026876821,0
+IIF.US,D,20211108,000000,18.3655,18.5833,18.3655,18.5833,30156.55431535,0
+IIF.US,D,20211109,000000,18.392,18.5703,18.2997,18.3391,27051.704479704,0
+IIF.US,D,20211110,000000,18.4381,18.4645,18.379,18.4115,21820.931822121,0
+IIF.US,D,20211111,000000,18.3655,18.5439,18.3391,18.4313,30610.634918093,0
+IIF.US,D,20211112,000000,18.55,18.6293,18.5371,18.5764,16497.27904125,0
+IIF.US,D,20211115,000000,18.5764,18.7067,18.4977,18.5304,45552.540466178,0
+IIF.US,D,20211116,000000,18.491,18.556,18.2929,18.3261,107286.86241196,0
+IIF.US,D,20211117,000000,18.3193,18.3193,18.2407,18.2536,32394.523000302,0
+IIF.US,D,20211118,000000,18.2339,18.2339,18.1491,18.181,50028.477836083,0
+IIF.US,D,20211119,000000,18.1348,18.1939,18.0026,18.0556,50591.655726499,0
+IIF.US,D,20211122,000000,17.871,18.0982,17.6797,17.7523,69590.800945854,0
+IIF.US,D,20211123,000000,17.772,18.0785,17.772,17.8907,50433.906945675,0
+IIF.US,D,20211124,000000,17.772,17.7855,17.6336,17.6668,26395.646465999,0
+IIF.US,D,20211126,000000,17.2646,17.4227,17.1045,17.1717,39530.075329135,0
+IIF.US,D,20211129,000000,17.3365,17.3365,17.1425,17.2117,36388.368301709,0
+IIF.US,D,20211130,000000,17.152,17.3629,17.152,17.2382,23140.419287887,0
+IIF.US,D,20211201,000000,17.5081,17.5081,17.1717,17.1853,48163.503931956,0
+IIF.US,D,20211202,000000,17.3304,17.5739,17.3304,17.4355,57859.893945745,0
+IIF.US,D,20211203,000000,17.3826,17.4355,17.192,17.192,59530.261877267,0
+IIF.US,D,20211206,000000,17.1324,17.1738,16.9546,16.9675,49297.231151144,0
+IIF.US,D,20211207,000000,17.1655,17.2707,17.1459,17.1459,133449.5714259,0
+IIF.US,D,20211208,000000,17.2904,17.3698,17.2408,17.251,126231.45898748,0
+IIF.US,D,20211209,000000,17.2314,17.3433,17.2247,17.2775,48353.687041546,0
+IIF.US,D,20211210,000000,17.3629,17.4552,17.3501,17.403,25323.839329003,0
+IIF.US,D,20211213,000000,17.3365,17.3399,17.1982,17.2247,87413.464603554,0
+IIF.US,D,20211214,000000,17.1588,17.3169,17.1588,17.2775,93767.644466627,0
+IIF.US,D,20211215,000000,17.2314,17.3501,17.1391,17.3236,30209.628671514,0
+IIF.US,D,20211216,000000,17.2083,17.2762,17.1812,17.2694,29690.679411236,0
+IIF.US,D,20211217,000000,17.1133,17.127,17.0115,17.0251,23006.259109803,0
+IIF.US,D,20211220,000000,16.8013,16.8217,16.6861,16.7945,38580.634068853,0
+IIF.US,D,20211221,000000,16.8827,17.3608,16.8827,17.0523,38767.868603101,0
+IIF.US,D,20211222,000000,17.188,17.3575,17.188,17.3236,34799.086192105,0
+IIF.US,D,20211223,000000,17.3779,17.5067,17.3779,17.4932,5401.7900274476,0
+IIF.US,D,20211227,000000,17.4661,17.6763,17.4661,17.6085,31343.355890703,0
+IIF.US,D,20211228,000000,17.7442,17.812,17.7442,17.7713,15422.523328911,0
+IIF.US,D,20211229,000000,17.8187,17.968,17.812,17.873,24190.112109814,0
+IIF.US,D,20211230,000000,17.9341,18.0433,17.9069,18.0223,51523.405534727,0
+IIF.US,D,20211231,000000,18.0833,18.1918,18.0833,18.1105,13025.331575464,0
+IIF.US,D,20220103,000000,18.3546,18.5039,18.2732,18.3072,56637.709466281,0
+IIF.US,D,20220104,000000,18.436,18.4767,18.3614,18.4021,23803.848739948,0
+IIF.US,D,20220105,000000,18.4631,18.5513,18.3818,18.3818,23355.665287889,0
+IIF.US,D,20220106,000000,18.4496,18.5106,18.3478,18.3954,15617.129301515,0
+IIF.US,D,20220107,000000,18.5106,18.5378,18.42,18.5106,15152.728685073,0
+IIF.US,D,20220110,000000,18.4971,18.5921,18.4971,18.5921,12593.365287789,0
+IIF.US,D,20220111,000000,18.7277,18.9311,18.7277,18.8702,28884.244055064,0
+IIF.US,D,20220112,000000,19.0533,19.2094,18.9983,19.1949,31036.704055084,0
+IIF.US,D,20220113,000000,19.2568,19.2568,19.0708,19.1143,33861.439233192,0
+IIF.US,D,20220114,000000,19.1143,19.1143,18.904,19.0465,54467.558014206,0
+IIF.US,D,20220118,000000,18.9854,18.9854,18.7814,18.9244,38832.737260636,0
+IIF.US,D,20220119,000000,19.0057,19.1414,18.6803,18.6803,32687.90624688,0
+IIF.US,D,20220120,000000,18.687,18.9448,18.5785,18.5853,32339.974356466,0
+IIF.US,D,20220121,000000,18.3818,18.4292,18.1375,18.1579,59633.462014254,0
+IIF.US,D,20220124,000000,17.7035,17.9781,17.2151,17.6085,88376.174452878,0
+IIF.US,D,20220125,000000,17.7645,17.9341,17.6899,17.8255,27348.036301625,0
+IIF.US,D,20220126,000000,17.8663,17.8767,17.6017,17.6085,27915.637055055,0
+IIF.US,D,20220127,000000,17.6153,17.7848,17.4186,17.449,53955.980192284,0
+IIF.US,D,20220128,000000,17.6356,17.7293,17.5136,17.7293,10151.944904204,0
+IIF.US,D,20220131,000000,17.8187,18.2054,17.7984,18.0697,49976.877767589,0
+IIF.US,D,20220201,000000,18.1714,18.1714,18.0697,18.1173,22338.406794729,0
+IIF.US,D,20220202,000000,18.2257,18.3614,18.1987,18.3207,12752.588356283,0
+IIF.US,D,20220203,000000,18.124,18.2528,17.8866,17.9815,33046.158150993,0
+IIF.US,D,20220204,000000,17.9002,18.0697,17.9002,18.0223,8910.5946850145,0
+IIF.US,D,20220207,000000,17.9951,17.9951,17.8391,17.8933,25036.35323311,0
+IIF.US,D,20220208,000000,17.8663,17.968,17.8663,17.9422,15432.84334261,0
+IIF.US,D,20220209,000000,18.0494,18.3072,18.0494,18.0969,22761.527356376,0
+IIF.US,D,20220210,000000,17.8324,18.0765,17.8324,17.8663,16422.090370016,0
+IIF.US,D,20220211,000000,17.8663,17.9409,17.6356,17.6356,21397.811260473,0
+IIF.US,D,20220214,000000,17.5,17.5,17.1675,17.2354,33180.318329076,0
+IIF.US,D,20220215,000000,17.5474,17.7348,17.5474,17.6696,33208.32979483,0
+IIF.US,D,20220216,000000,17.5949,17.7103,17.5149,17.656,32724.763438661,0
+IIF.US,D,20220217,000000,17.6221,17.6221,17.405,17.4932,36380.996863353,0
+IIF.US,D,20220218,000000,17.5136,17.5814,17.3643,17.4321,24048.580493375,0
+IIF.US,D,20220222,000000,17.3439,17.4186,17.2762,17.31,18135.212644005,0
+IIF.US,D,20220223,000000,17.4321,17.4593,17.1405,17.2015,27644.368123545,0
+IIF.US,D,20220224,000000,16.4893,16.6861,15.5465,16.6181,66373.905247194,0
+IIF.US,D,20220225,000000,16.7131,16.9984,16.7131,16.9777,65549.778438967,0
+IIF.US,D,20220228,000000,16.8488,16.9981,16.7329,16.9167,38287.250822275,0
+IIF.US,D,20220301,000000,16.8217,16.8217,16.4555,16.5164,29235.12452082,0
+IIF.US,D,20220302,000000,16.6996,16.8759,16.6454,16.8081,39398.863726395,0
+IIF.US,D,20220303,000000,16.7267,16.7486,16.4704,16.4961,13209.61753437,0
+IIF.US,D,20220304,000000,16.2858,16.2858,16.0721,16.1231,28795.786794789,0
+IIF.US,D,20220307,000000,15.9331,15.9331,15.533,15.5398,32987.186644143,0
+IIF.US,D,20220308,000000,15.5668,15.8788,15.4821,15.5398,99919.846918739,0
+IIF.US,D,20220309,000000,15.8788,16.1909,15.8788,16.1231,33706.639027711,0
+IIF.US,D,20220310,000000,15.9874,16.1298,15.9094,16.0213,24013.197589265,0
+IIF.US,D,20220311,000000,16.1706,16.2383,15.8382,15.906,38882.863041458,0
+IIF.US,D,20220314,000000,16.0146,16.2994,16.0146,16.1027,29264.610274245,0
+IIF.US,D,20220315,000000,16.1706,16.3605,16.1163,16.2994,50663.89582239,0
+IIF.US,D,20220316,000000,16.5368,16.7539,16.4758,16.7199,38630.759849675,0
+IIF.US,D,20220317,000000,16.7335,16.9777,16.7131,16.8827,44656.17356206,0
+IIF.US,D,20220318,000000,16.8556,17.2151,16.7783,17.2151,24501.186808447,0
+IIF.US,D,20220321,000000,17.0184,17.0184,16.7335,16.9234,44480.733329182,0
+IIF.US,D,20220322,000000,17.0523,17.154,16.9709,17.0116,30199.308657816,0
+IIF.US,D,20220323,000000,16.8963,16.9167,16.6928,16.7131,20020.826575529,0
+IIF.US,D,20220324,000000,16.7539,17.0658,16.7539,16.9641,16840.78806865,0
+IIF.US,D,20220325,000000,16.9709,17.0049,16.8488,16.8759,21375.696945405,0
+IIF.US,D,20220328,000000,16.8285,16.9777,16.7606,16.8963,22342.829657742,0
+IIF.US,D,20220329,000000,17.2151,17.2151,17.1207,17.1405,20455.741438547,0
+IIF.US,D,20220330,000000,17.0727,17.127,17.0049,17.0388,33506.135904422,0
+IIF.US,D,20220331,000000,17.0998,17.1201,17.032,17.032,14801.848219316,0
+IIF.US,D,20220401,000000,17.2557,17.3033,17.2287,17.2557,58514.477671778,0
+IIF.US,D,20220404,000000,17.4389,17.6221,17.4389,17.6017,87207.06432958,0
+IIF.US,D,20220405,000000,17.5203,17.5611,17.3779,17.3915,26096.366068736,0
+IIF.US,D,20220406,000000,17.31,17.3304,17.2151,17.31,10053.167630231,0
+IIF.US,D,20220407,000000,17.2354,17.3202,17.1417,17.2694,16690.410726183,0
+IIF.US,D,20220408,000000,17.3169,17.483,17.3169,17.4254,67258.477849942,0
+IIF.US,D,20220411,000000,17.3712,17.3915,17.2422,17.2625,14937.482685071,0
+IIF.US,D,20220412,000000,17.1812,17.2625,17.0184,17.1201,16579.839150839,0
+IIF.US,D,20220413,000000,17.0862,17.0931,17.0368,17.0794,23491.299753644,0
+IIF.US,D,20220414,000000,16.9912,17.0455,16.9167,16.9438,19482.711575524,0
+IIF.US,D,20220418,000000,16.8488,17.0591,16.8488,16.9845,15720.329438503,0
+IIF.US,D,20220419,000000,16.8013,16.8149,16.5707,16.6861,70815.93400066,0
+IIF.US,D,20220420,000000,16.8285,16.8895,16.7809,16.8421,61551.510274546,0
+IIF.US,D,20220421,000000,16.9777,17.0727,16.8188,16.8488,22416.544041305,0
+IIF.US,D,20220422,000000,16.8285,16.8285,16.6521,16.6724,21321.148301569,0
+IIF.US,D,20220425,000000,16.53,16.5842,16.4506,16.5572,47418.988657976,0
+IIF.US,D,20220426,000000,16.5842,16.6318,16.4079,16.4418,28238.506055058,0
+IIF.US,D,20220427,000000,16.5204,16.6249,16.4418,16.6181,13268.58904122,0
+IIF.US,D,20220428,000000,16.7606,16.8217,16.6902,16.8149,22981.196219392,0
+IIF.US,D,20220429,000000,16.6181,16.8013,16.5504,16.5707,19093.499630315,0
+IIF.US,D,20220502,000000,16.5504,16.6589,16.4622,16.6114,32531.631753728,0
+IIF.US,D,20220503,000000,16.6114,16.6114,16.4893,16.564,12970.782931628,0
+IIF.US,D,20220504,000000,16.4147,16.4622,16.2261,16.435,42565.633644232,0
+IIF.US,D,20220505,000000,16.2045,16.4147,15.967,16.0146,29214.484493423,0
+IIF.US,D,20220506,000000,15.9331,15.9331,15.7024,15.7974,20317.15839745,0
+IIF.US,D,20220509,000000,15.4718,15.6618,15.3701,15.3905,20746.176109782,0
+IIF.US,D,20220510,000000,15.6211,15.6211,15.1463,15.2412,28092.551575604,0
+IIF.US,D,20220511,000000,15.2276,15.3634,15.0242,15.0852,34100.273835934,0
+IIF.US,D,20220512,000000,14.9631,15.0377,14.7936,14.9292,56717.321000529,0
+IIF.US,D,20220513,000000,14.9564,15.0309,14.8428,14.97,25427.03946599,0
+IIF.US,D,20220516,000000,14.8479,15.0446,14.8479,14.9903,23840.705931729,0
+IIF.US,D,20220517,000000,15.3498,15.5193,15.3498,15.4922,19715.649027581,0
+IIF.US,D,20220518,000000,15.3566,15.5091,15.1378,15.1599,27031.064452307,0
+IIF.US,D,20220519,000000,15.1191,15.3905,15.0921,15.2616,41078.077383944,0
+IIF.US,D,20220520,000000,15.3701,15.4583,15.2276,15.404,14713.390959041,0
+IIF.US,D,20220523,000000,15.5058,15.6889,15.4244,15.438,31162.01850714,0
+IIF.US,D,20220524,000000,15.3498,15.3837,15.2209,15.3023,27269.899055049,0
+IIF.US,D,20220525,000000,15.1667,15.2819,15.0649,15.1056,52520.024000489,0
+IIF.US,D,20220526,000000,15.1124,15.3973,15.1124,15.3769,30435.194685215,0
+IIF.US,D,20220527,000000,15.438,15.5737,15.4184,15.5262,19432.585794702,0
+IIF.US,D,20220531,000000,15.6415,16.0077,15.6415,15.7093,34933.246370189,0
+IIF.US,D,20220601,000000,15.8449,15.8449,15.2345,15.5668,180911.31442634,0
+IIF.US,D,20220602,000000,15.6754,15.8721,15.6754,15.8721,22681.915822129,0
+IIF.US,D,20220603,000000,15.7297,15.7297,15.5193,15.5533,33019.62097291,0
+IIF.US,D,20220606,000000,15.6415,15.8179,15.5904,15.6007,34172.513931825,0
+IIF.US,D,20220607,000000,15.56,15.6313,15.4583,15.594,64421.948370463,0
+IIF.US,D,20220608,000000,15.4516,15.5801,15.438,15.4516,20522.084383753,0
+IIF.US,D,20220609,000000,15.4855,15.5804,15.4432,15.5058,25024.55893174,0
+IIF.US,D,20220610,000000,15.3226,15.3701,15.2616,15.3226,18260.527096061,0
+IIF.US,D,20220613,000000,15.0581,15.4855,14.9496,14.9564,33136.089698939,0
+IIF.US,D,20220614,000000,15.0989,15.187,14.9631,15.0581,26606.469602988,0
+IIF.US,D,20220615,000000,15.1395,15.2684,15.0581,15.1802,27150.481753678,0
+IIF.US,D,20220616,000000,14.8682,14.8885,14.6689,14.7597,20962.896397456,0
+IIF.US,D,20220617,000000,14.7393,14.8343,14.6313,14.7156,29768.816657812,0
+IIF.US,D,20220621,000000,14.841,15.1599,14.841,15.0309,22908.956123501,0
+IIF.US,D,20220622,000000,14.841,14.9631,14.7122,14.7122,19913.203575528,0
+IIF.US,D,20220623,000000,14.7664,14.9157,14.6962,14.8546,19434.060082373,0
+IIF.US,D,20220624,000000,14.9292,15.6686,14.9225,15.2276,123610.175508,0
+IIF.US,D,20220627,000000,15.2141,15.4108,15.1395,15.2006,39870.635781193,0
+IIF.US,D,20220628,000000,15.2549,15.7297,15.0785,15.0785,63014.003644423,0
+IIF.US,D,20220629,000000,15.1191,15.2141,15.0717,15.1463,31086.829835906,0
+IIF.US,D,20220630,000000,15.0377,15.2141,15.0377,15.1599,10526.413972701,0
+IIF.US,D,20220701,000000,15.1191,15.2481,15.0989,15.1938,36488.619863354,0
+IIF.US,D,20220705,000000,15.0242,15.2141,14.9903,15.1734,19467.968698812,0
+IIF.US,D,20220706,000000,15.2684,15.4787,15.2684,15.3905,18860.562178258,0
+IIF.US,D,20220707,000000,15.4922,15.6007,15.4244,15.4583,23494.248328986,0
+IIF.US,D,20220708,000000,15.499,15.7093,15.4651,15.5737,19124.459671411,0
+IIF.US,D,20220711,000000,15.4448,15.5533,15.3837,15.4108,37688.690027748,0
+IIF.US,D,20220712,000000,15.4244,15.5872,15.3701,15.3905,19255.671274152,0
+IIF.US,D,20220713,000000,15.2684,15.404,15.2175,15.3023,14518.784986437,0
+IIF.US,D,20220714,000000,15.2345,15.4176,15.2345,15.404,10530.836835715,0
+IIF.US,D,20220715,000000,15.4718,15.6415,15.438,15.594,13357.046301494,0
+IIF.US,D,20220718,000000,15.6754,15.75,15.5058,15.5398,17269.805780983,0
+IIF.US,D,20220719,000000,15.6415,15.8382,15.6272,15.8179,61746.116247151,0
+IIF.US,D,20220720,000000,15.8449,15.872,15.5668,15.6686,47389.502904551,0
+IIF.US,D,20220721,000000,15.7432,15.9467,15.2888,15.9467,63391.421288262,0
+IIF.US,D,20220722,000000,15.9603,15.9874,15.8856,15.9534,27034.013027649,0
+IIF.US,D,20220725,000000,15.9603,15.967,15.8958,15.9128,11129.397630241,0
+IIF.US,D,20220726,000000,15.9534,15.9534,15.75,15.7567,18558.333205652,0
+IIF.US,D,20220727,000000,15.8314,16.2723,15.8314,16.1027,21297.559698829,0
+IIF.US,D,20220728,000000,16.1841,16.6861,16.1841,16.3197,41210.763274357,0
+IIF.US,D,20220729,000000,16.5572,16.7199,16.4622,16.6521,34342.057014019,0
+IIF.US,D,20220801,000000,16.6454,16.7595,16.5097,16.7335,59744.033589598,0
+IIF.US,D,20220802,000000,16.6928,16.9641,16.6928,16.8488,15419.574753568,0
+IIF.US,D,20220803,000000,16.9234,16.9234,16.8421,16.8488,13908.429890541,0
+IIF.US,D,20220804,000000,16.7674,16.8963,16.7539,16.8217,11391.820835723,0
+IIF.US,D,20220805,000000,16.7063,16.8013,16.6724,16.7539,7813.7246576071,0
+IIF.US,D,20220808,000000,16.8759,17.0184,16.8421,16.9506,12830.725602859,0
+IIF.US,D,20220809,000000,16.8488,16.8488,16.7267,16.7403,23034.270575557,0
+IIF.US,D,20220810,000000,16.9709,17.0862,16.9167,16.9845,26314.560644081,0
+IIF.US,D,20220811,000000,16.9709,17.0862,16.8827,16.8895,11965.318739838,0
+IIF.US,D,20220812,000000,16.8556,17.2151,16.8556,17.0931,39477.000972971,0
+IIF.US,D,20220815,000000,17.1621,17.2422,17.1133,17.188,3299.4558082499,0
+IIF.US,D,20220816,000000,17.2397,17.3372,17.2117,17.2694,17017.7025892,0
+IIF.US,D,20220817,000000,17.2015,17.2557,17.0931,17.1608,18505.258849488,0
+IIF.US,D,20220818,000000,17.1675,17.1675,17.0116,17.0862,9323.3952329636,0
+IIF.US,D,20220819,000000,16.9167,16.9167,16.6792,16.8149,22216.040918015,0
+IIF.US,D,20220822,000000,16.6657,16.6657,16.5257,16.5572,11310.735013804,0
+IIF.US,D,20220823,000000,16.6114,16.7678,16.6114,16.7606,4487.7316712747,0
+IIF.US,D,20220824,000000,16.6521,16.937,16.6521,16.8895,24285.940808445,0
+IIF.US,D,20220825,000000,16.7539,16.8577,16.7539,16.8488,12717.205452173,0
+IIF.US,D,20220826,000000,16.9234,17.0049,16.7945,16.9303,33616.707479765,0
+IIF.US,D,20220829,000000,16.8421,16.9438,16.8396,16.8556,24946.421685164,0
+IIF.US,D,20220830,000000,17.0049,17.1948,16.8375,16.9709,56407.720589567,0
+IIF.US,D,20220831,000000,16.9167,17.1914,16.8556,16.8556,19655.20323306,0
+IIF.US,D,20220901,000000,16.8827,17.0794,16.6725,16.9845,43817.303877121,0
+IIF.US,D,20220902,000000,17.0862,17.1337,16.8759,16.9006,31092.726986591,0
+IIF.US,D,20220906,000000,16.9641,17.0218,16.8556,16.9303,24760.661438587,0
+IIF.US,D,20220907,000000,17.0184,17.1066,16.903,17.0862,67547.438233506,0
+IIF.US,D,20220908,000000,17.032,17.1133,17.032,17.1133,21424.348438556,0
+IIF.US,D,20220909,000000,17.1744,17.2219,17.127,17.1744,29864.645356443,0
+IIF.US,D,20220912,000000,17.2219,17.4389,17.2219,17.4082,45135.317055215,0
+IIF.US,D,20220913,000000,17.2015,17.2015,16.9845,16.9845,30620.954931792,0
+IIF.US,D,20220914,000000,17.1133,17.4944,17.1133,17.2151,32070.179712628,0
+IIF.US,D,20220915,000000,17.2151,17.2422,17.1133,17.127,21977.206315273,0
+IIF.US,D,20220916,000000,16.9845,16.9845,16.8556,16.8895,34178.41108251,0
+IIF.US,D,20220919,000000,16.8895,17.0658,16.8895,17.0251,31882.945178379,0
+IIF.US,D,20220920,000000,17.1133,17.1133,16.9573,17.032,48458.361466205,0
+IIF.US,D,20220921,000000,17.0794,17.154,16.8895,16.9234,65658.875726639,0
+IIF.US,D,20220922,000000,16.8285,16.8285,16.6249,16.6861,46672.999096325,0
+IIF.US,D,20220923,000000,16.4079,16.4555,16.3197,16.3197,293361.132263,0
+IIF.US,D,20220926,000000,16.0416,16.1095,15.9603,15.967,133711.99463139,0
+IIF.US,D,20220927,000000,16.0281,16.0688,15.8246,15.8721,43352.903260678,0
+IIF.US,D,20220928,000000,15.8992,16.0416,15.8958,16.0213,76462.455781534,0
+IIF.US,D,20220929,000000,15.7906,15.7906,15.5465,15.6211,56586.109397788,0
+IIF.US,D,20220930,000000,15.7297,16.1433,15.7297,15.7839,38400.770972961,0
+IIF.US,D,20221003,000000,15.9196,16.0483,15.6449,15.8925,63412.061315659,0
+IIF.US,D,20221004,000000,16.0281,16.2045,16.0281,16.1501,49354.728370323,0
+IIF.US,D,20221005,000000,16.0824,16.1298,16.0552,16.0959,109710.59134349,0
+IIF.US,D,20221006,000000,15.9874,16.4047,15.8822,15.9128,46515.250315502,0
+IIF.US,D,20221007,000000,15.8382,15.906,15.6686,15.6821,35281.178260603,0
+IIF.US,D,20221010,000000,15.8179,15.9196,15.8144,15.8449,17290.44580838,0
+IIF.US,D,20221011,000000,15.7839,15.7839,15.6347,15.6415,39459.309520916,0
+IIF.US,D,20221012,000000,15.6075,15.7974,15.5804,15.7093,31732.567835912,0
+IIF.US,D,20221013,000000,15.594,15.7906,15.4583,15.7703,86857.658151494,0
+IIF.US,D,20221014,000000,15.8788,15.8788,15.5533,15.6211,65527.664123898,0
+IIF.US,D,20221017,000000,15.8179,15.9399,15.7635,15.794,67694.867000631,0
+IIF.US,D,20221018,000000,15.8856,16.4554,15.7839,15.8449,75778.386302076,0
+IIF.US,D,20221019,000000,15.7364,15.8517,15.7229,15.7364,84892.432685723,0
+IIF.US,D,20221020,000000,15.8179,16.1189,15.8179,15.9467,39820.510000371,0
+IIF.US,D,20221021,000000,15.9331,16.1467,15.906,16.1366,33734.650493465,0
+IIF.US,D,20221024,000000,16.0891,16.1637,16.0416,16.1433,35422.709877042,0
+IIF.US,D,20221025,000000,16.0824,16.2519,16.0824,16.2248,32771.940644141,0
+IIF.US,D,20221026,000000,16.2926,16.3537,16.2248,16.2723,164024.82343988,0
+IIF.US,D,20221027,000000,16.2248,16.2994,16.1231,16.1231,22469.61839747,0
+IIF.US,D,20221028,000000,16.0688,16.2791,16.0077,16.1773,97506.438000909,0
+IIF.US,D,20221031,000000,16.0077,16.1231,16.0077,16.0891,27451.236438612,0
+IIF.US,D,20221101,000000,16.2315,16.2315,16.1501,16.1909,19529.888781004,0
+IIF.US,D,20221102,000000,16.1095,16.218,15.9738,15.9738,42511.085000396,0
+IIF.US,D,20221103,000000,15.9534,16.1197,15.9534,16.0688,18963.762315245,0
+IIF.US,D,20221104,000000,16.2926,16.4215,16.2926,16.374,79837.100261018,0
+IIF.US,D,20221107,000000,16.4147,16.4418,16.3537,16.4078,33581.324575655,0
+IIF.US,D,20221108,000000,16.4487,16.5979,16.4487,16.564,53714.197014199,0
+IIF.US,D,20221109,000000,16.4487,16.5029,16.3437,16.3673,41047.117342848,0
+IIF.US,D,20221110,000000,16.6181,16.7708,16.6181,16.7674,57876.111110128,0
+IIF.US,D,20221111,000000,16.8488,16.8488,16.6318,16.6996,33047.632438664,0
+IIF.US,D,20221114,000000,16.6114,16.6114,16.5317,16.5572,32236.774219478,0
+IIF.US,D,20221115,000000,16.6861,16.6861,16.5437,16.5707,25245.702082427,0
+IIF.US,D,20221116,000000,16.564,16.5842,16.4374,16.4758,35326.881178411,0
+IIF.US,D,20221117,000000,16.3605,16.3771,16.2791,16.313,34597.108781144,0
+IIF.US,D,20221118,000000,16.3808,16.3808,16.2587,16.2587,39780.704233247,0
+IIF.US,D,20221121,000000,16.1637,16.1841,16.0959,16.1095,21315.251150884,0
+IIF.US,D,20221122,000000,16.1501,16.1909,16.1366,16.1501,77125.885233595,0
+IIF.US,D,20221123,000000,16.1501,16.2315,16.1095,16.1501,89623.421822753,0
+IIF.US,D,20221125,000000,16.2383,16.3808,16.2383,16.3706,6603.3344795136,0
+IIF.US,D,20221128,000000,16.3876,16.4622,16.3537,16.374,23544.374109808,0
+IIF.US,D,20221129,000000,16.4487,16.6114,16.4487,16.5097,59447.701767677,0
+IIF.US,D,20221130,000000,16.6928,16.8488,16.5572,16.7878,62378.585658116,0
+IIF.US,D,20221201,000000,16.8285,16.8556,16.8047,16.8217,178508.22552221,0
+IIF.US,D,20221202,000000,16.7742,16.7998,16.7003,16.7403,49643.688753887,0
+IIF.US,D,20221205,000000,16.6724,16.6724,16.5979,16.6046,30641.59495919,0
+IIF.US,D,20221206,000000,16.6181,16.6181,16.4961,16.5164,11079.271849418,0
+IIF.US,D,20221207,000000,16.6521,16.8008,16.6385,16.7606,138721.62413828,0
+IIF.US,D,20221208,000000,16.8285,17.0251,16.8251,16.937,92088.430809077,0
+IIF.US,D,20221209,000000,16.8624,16.9149,16.7945,16.8013,59079.129849866,0
+IIF.US,D,20221212,000000,16.903,16.903,16.7554,16.8353,81419.010932266,0
+IIF.US,D,20221213,000000,17.0388,17.0523,16.9303,17.0116,50823.118890885,0
+IIF.US,D,20221214,000000,17.0251,17.0523,16.9303,16.9506,105740.33464482,0
+IIF.US,D,20221215,000000,16.9828,16.9828,16.5794,16.7085,101480.53174514,0
+IIF.US,D,20221216,000000,16.6924,16.7569,16.6036,16.6036,35929.014127933,0
+IIF.US,D,20221219,000000,16.6601,17.1765,16.6359,16.6601,72601.720548162,0
+IIF.US,D,20221220,000000,16.6359,16.6924,16.6036,16.6843,29668.364513962,0
+IIF.US,D,20221221,000000,16.6843,16.6855,16.531,16.5553,34015.245962427,0
+IIF.US,D,20221222,000000,16.4343,16.4746,16.3051,16.3858,82512.659830149,0
+IIF.US,D,20221223,000000,16.2486,16.3414,16.1115,16.1599,42523.085786284,0
+IIF.US,D,20221227,000000,16.2406,16.3778,16.2406,16.3213,51338.318424289,0
+IIF.US,D,20221228,000000,16.4746,16.4746,16.2406,16.3374,71004.021606881,0
+IIF.US,D,20221229,000000,16.4988,16.4988,16.4181,16.4826,30293.06603949,0
+IIF.US,D,20221230,000000,16.4181,16.4181,16.3374,16.3778,58790.115193087,0
+IIF.US,D,20230103,000000,16.5068,16.523,16.3979,16.41,37348.226919063,0
+IIF.US,D,20230104,000000,16.3939,16.4584,16.3616,16.3939,53046.33172226,0
+IIF.US,D,20230105,000000,16.3374,16.4343,16.3374,16.3939,20801.073415496,0
+IIF.US,D,20230106,000000,16.41,16.531,16.3616,16.5149,29413.030160274,0
+IIF.US,D,20230109,000000,16.5471,16.7085,16.5471,16.6118,22075.266209628,0
+IIF.US,D,20230110,000000,16.6036,16.6561,16.6036,16.6198,24125.377962055,0
+IIF.US,D,20230111,000000,16.7166,17.0474,16.6679,16.886,133877.00748467,0
+IIF.US,D,20230112,000000,16.9425,17.1281,16.8013,16.999,54046.597855397,0
+IIF.US,D,20230113,000000,17.2248,17.2248,17.0474,17.1441,135421.40847833,0
+IIF.US,D,20230117,000000,17.1038,17.1765,17.0313,17.0877,157771.84083611,0
+IIF.US,D,20230118,000000,17.1038,17.1765,17.0877,17.0958,55463.33167222,0
+IIF.US,D,20230119,000000,17.0796,17.1603,17.0796,17.0877,42867.663215047,0
+IIF.US,D,20230120,000000,17.1684,17.1684,17.0958,17.1038,17797.796041777,0
+IIF.US,D,20230123,000000,17.0796,17.1374,17.0796,17.0877,41328.220169996,0
+IIF.US,D,20230124,000000,17.0877,17.1281,16.9667,16.9828,38779.834581731,0
+IIF.US,D,20230125,000000,16.8538,16.8538,16.6803,16.6924,62965.947414324,0
+IIF.US,D,20230126,000000,16.7166,16.7569,16.6681,16.6843,16907.844265331,0
+IIF.US,D,20230127,000000,16.5633,16.5633,16.2729,16.2729,65604.815564818,0
+IIF.US,D,20230130,000000,16.2486,16.2971,16.2486,16.2568,26331.665095864,0
+IIF.US,D,20230131,000000,16.2083,16.3213,16.1761,16.2083,190590.9816951,0
+IIF.US,D,20230201,000000,16.1518,16.1518,15.9526,16.0389,108219.62340048,0
+IIF.US,D,20230202,000000,16.0308,16.0551,15.9905,16.0147,74315.931281902,0
+IIF.US,D,20230203,000000,16.0147,16.1841,16.0147,16.0954,43222.156541041,0
+IIF.US,D,20230206,000000,16.0551,16.1438,15.9986,16.1276,93324.706272967,0
+IIF.US,D,20230207,000000,16.1841,16.1841,16.0711,16.1115,32909.623421215,0
+IIF.US,D,20230208,000000,16.1841,16.3696,16.1841,16.3374,62389.585887795,0
+IIF.US,D,20230209,000000,16.4019,16.4261,16.2729,16.2729,24753.797949045,0
+IIF.US,D,20230210,000000,16.3213,16.4019,16.3213,16.3293,18199.389879617,0
+IIF.US,D,20230213,000000,16.3293,16.3293,16.2406,16.289,20710.590853267,0
+IIF.US,D,20230214,000000,16.1841,16.3293,16.1518,16.2568,123725.60769484,0
+IIF.US,D,20230215,000000,16.3293,16.4181,16.3051,16.41,186951.84741147,0
+IIF.US,D,20230216,000000,16.4503,16.4584,16.3696,16.4261,57308.928044266,0
+IIF.US,D,20230217,000000,16.4343,16.4343,16.3174,16.3293,68135.848332929,0
+IIF.US,D,20230221,000000,16.289,16.289,16.2083,16.2083,23353.177465222,0
+IIF.US,D,20230222,000000,16.168,16.168,16.0026,16.0066,30435.60706218,0
+IIF.US,D,20230223,000000,16.0389,16.1196,16.0389,16.0873,20845.694953034,0
+IIF.US,D,20230224,000000,15.9824,16.0629,15.9743,16.0066,21902.977495246,0
+IIF.US,D,20230227,000000,15.9986,16.0954,15.9825,15.9986,21232.414945027,0
+IIF.US,D,20230228,000000,15.8856,15.9743,15.8694,15.8694,55504.234748296,0
+IIF.US,D,20230301,000000,15.9905,16.0954,15.9259,16.0793,65118.936600519,0
+IIF.US,D,20230302,000000,16.0308,16.0954,16.0308,16.0389,48299.09592311,0
+IIF.US,D,20230303,000000,16.168,16.3253,16.168,16.3051,54895.646555768,0
+IIF.US,D,20230306,000000,16.3374,16.3696,16.289,16.3051,16728.118628026,0
+IIF.US,D,20230307,000000,16.3213,16.3771,16.2164,16.2244,32165.93112892,0
+IIF.US,D,20230308,000000,16.342,16.3939,16.2809,16.2809,19847.907794204,0
+IIF.US,D,20230309,000000,16.2164,16.2971,16.0873,16.1196,28707.761969747,0
+IIF.US,D,20230310,000000,16.0954,16.0954,15.8856,15.8936,40621.712492316,0
+IIF.US,D,20230313,000000,15.7646,15.7678,15.6678,15.6678,18506.782693765,0
+IIF.US,D,20230314,000000,15.6919,15.7323,15.6274,15.6516,13345.558185237,0
+IIF.US,D,20230315,000000,15.4096,15.4096,15.2563,15.3209,51629.597905438,0
+IIF.US,D,20230316,000000,15.3934,15.6533,15.3289,15.5468,21805.058010094,0
+IIF.US,D,20230317,000000,15.5468,15.5709,15.3773,15.3854,55825.261921137,0
+IIF.US,D,20230320,000000,15.7726,15.7726,15.4176,15.4661,20953.530335416,0
+IIF.US,D,20230321,000000,15.5306,15.5629,15.4499,15.4499,27220.377385157,0
+IIF.US,D,20230322,000000,15.5387,15.6516,15.5226,15.5226,28637.111201979,0
+IIF.US,D,20230323,000000,15.5306,15.6073,15.458,15.4983,20247.022657736,0
+IIF.US,D,20230324,000000,15.458,15.458,15.2886,15.3934,15606.382753814,0
+IIF.US,D,20230327,000000,15.4258,15.4822,15.4016,15.458,13328.205365083,0
+IIF.US,D,20230328,000000,15.3612,15.3934,15.2886,15.3209,27786.823014455,0
+IIF.US,D,20230329,000000,15.4338,15.4741,15.3451,15.4499,13377.784851236,0
+IIF.US,D,20230330,000000,15.5145,15.5468,15.4983,15.5064,3528.8199269406,0
+IIF.US,D,20230331,000000,15.5871,15.7202,15.5871,15.7001,11292.967458502,0
+IIF.US,D,20230403,000000,15.7243,15.7565,15.7243,15.7565,4825.3234898418,0
+IIF.US,D,20230404,000000,15.8211,15.8278,15.7726,15.7807,8532.6295669332,0
+IIF.US,D,20230405,000000,15.7888,15.8324,15.7243,15.7243,23542.818999757,0
+IIF.US,D,20230406,000000,15.7565,15.8033,15.7404,15.7807,5359.5424531405,0
+IIF.US,D,20230410,000000,15.7565,15.934,15.7565,15.7726,28753.622994439,0
+IIF.US,D,20230411,000000,15.8533,15.8533,15.7726,15.7888,44124.503189026,0
+IIF.US,D,20230412,000000,15.9501,15.9501,15.813,15.8372,31898.201903694,0
+IIF.US,D,20230413,000000,15.8694,15.9179,15.8694,15.8694,28803.202480592,0
+IIF.US,D,20230414,000000,15.8936,15.9179,15.813,15.8372,24373.27539282,0
+IIF.US,D,20230417,000000,15.934,15.934,15.7484,15.7565,39326.448416568,0
+IIF.US,D,20230418,000000,15.7565,15.7726,15.6758,15.7081,28566.460434211,0
+IIF.US,D,20230419,000000,15.6516,15.7081,15.6194,15.6516,46391.525193372,0
+IIF.US,D,20230420,000000,15.6758,15.7323,15.6678,15.6758,17330.509384785,0
+IIF.US,D,20230421,000000,15.6436,15.7726,15.6274,15.6516,33707.853148278,0
+IIF.US,D,20230424,000000,15.6919,15.7404,15.6839,15.6919,34871.73158572,0
+IIF.US,D,20230425,000000,15.7646,15.7646,15.6258,15.6436,40791.52223239,0
+IIF.US,D,20230426,000000,15.6839,15.7635,15.6758,15.7243,30470.312702487,0
+IIF.US,D,20230427,000000,15.7726,15.8694,15.7726,15.8453,30305.460911028,0
+IIF.US,D,20230428,000000,15.9018,15.9986,15.9018,15.9824,34397.008005805,0
+IIF.US,D,20230501,000000,15.9905,16.0591,15.9807,16.0228,316001.05243199,0
+IIF.US,D,20230502,000000,16.0066,16.0188,15.9744,15.9824,39356.19610826,0
+IIF.US,D,20230503,000000,16.0228,16.0551,15.9824,15.9824,34972.13004518,0
+IIF.US,D,20230504,000000,16.0711,16.1357,16.0551,16.0954,25107.051787885,0
+IIF.US,D,20230505,000000,16.1115,16.2164,16.1034,16.1761,87266.093065069,0
+IIF.US,D,20230508,000000,16.2809,16.3213,16.2648,16.2729,26443.218939708,0
+IIF.US,D,20230509,000000,16.2083,16.2648,16.1972,16.2244,47990.463621807,0
+IIF.US,D,20230510,000000,16.3051,16.4181,16.3051,16.3939,101223.9579043,0
+IIF.US,D,20230511,000000,16.2809,16.3293,16.2648,16.2648,34106.96801181,0
+IIF.US,D,20230512,000000,16.2406,16.2971,16.2375,16.2486,36464.472578386,0
+IIF.US,D,20230515,000000,16.2729,16.4343,16.2729,16.3696,14324.753036759,0
+IIF.US,D,20230516,000000,16.3616,16.3778,16.2568,16.2648,38530.697663813,0
+IIF.US,D,20230517,000000,16.2406,16.2729,16.0469,16.2083,42598.694502667,0
+IIF.US,D,20230518,000000,16.1196,16.1196,16.0229,16.0873,26130.868176944,0
+IIF.US,D,20230519,000000,16.1438,16.1438,16.0913,16.1034,30990.897307093,0
+IIF.US,D,20230522,000000,16.2244,16.289,16.2164,16.2729,13396.377158544,0
+IIF.US,D,20230523,000000,16.2325,16.2406,16.2003,16.2003,11166.539768812,0
+IIF.US,D,20230524,000000,16.2406,16.2568,16.2164,16.2486,9521.7403156858,0
+IIF.US,D,20230525,000000,16.289,16.4261,16.2486,16.2971,17552.37758532,0
+IIF.US,D,20230526,000000,16.41,16.6118,16.41,16.5471,29295.27888066,0
+IIF.US,D,20230530,000000,16.5633,16.5633,16.3979,16.4181,37188.33307622,0
+IIF.US,D,20230531,000000,16.3947,16.4584,16.3213,16.3939,16552.111452183,0
+IIF.US,D,20230601,000000,16.4343,16.7085,16.3616,16.5391,138905.60686774,0
+IIF.US,D,20230602,000000,16.5875,16.7246,16.5691,16.7246,51334.599962828,0
+IIF.US,D,20230605,000000,16.6681,16.7085,16.5471,16.6681,19397.973957366,0
+IIF.US,D,20230606,000000,16.6924,16.8215,16.6924,16.8134,24794.701025121,0
+IIF.US,D,20230607,000000,16.8699,16.9586,16.8456,16.9263,19549.191390132,0
+IIF.US,D,20230608,000000,16.8538,16.9344,16.7408,16.886,28343.352746523,0
+IIF.US,D,20230609,000000,16.8296,16.9344,16.8296,16.8618,25605.325623723,0
+IIF.US,D,20230612,000000,16.8538,16.9667,16.8134,16.9021,15540.689934661,0
+IIF.US,D,20230613,000000,16.9828,17.0555,16.9667,16.999,61810.745386959,0
+IIF.US,D,20230614,000000,17.0151,17.0958,17.0151,17.0716,30364.956294412,0
+IIF.US,D,20230615,000000,17.0393,17.0918,17.0393,17.0796,54582.05630585,0
+IIF.US,D,20230616,000000,17.12,17.2813,17.12,17.1361,51387.897910442,0
+IIF.US,D,20230620,000000,17.0796,17.1966,17.0151,17.0716,38654.646379195,0
+IIF.US,D,20230621,000000,17.0716,17.2168,17.0716,17.1523,26841.094316086,0
+IIF.US,D,20230622,000000,17.1281,17.1683,17.1119,17.1281,25990.806128562,0
+IIF.US,D,20230623,000000,17.0393,17.12,16.9183,16.9828,65381.70787713,0
+IIF.US,D,20230626,000000,17.0393,17.0796,17.007,17.0474,39089.706370188,0
+IIF.US,D,20230627,000000,17.0836,17.1684,17.0635,17.1684,54358.948618161,0
+IIF.US,D,20230628,000000,17.2571,17.354,17.2571,17.3136,29983.194251033,0
+IIF.US,D,20230629,000000,17.3216,17.3378,17.2733,17.3136,31899.441390847,0
+IIF.US,D,20230630,000000,17.354,17.4991,17.354,17.483,47500.866196046,0
+IIF.US,D,20230703,000000,17.5153,17.5549,17.4669,17.5476,37744.862808287,0
+IIF.US,D,20230705,000000,17.596,17.596,17.5556,17.5556,31337.953710164,0
+IIF.US,D,20230706,000000,17.4911,17.5329,17.4023,17.4588,24512.097954049,0
+IIF.US,D,20230707,000000,17.475,17.479,17.4669,17.4669,9893.5864618334,0
+IIF.US,D,20230710,000000,17.3943,17.5718,17.3943,17.4588,61064.574120356,0
+IIF.US,D,20230711,000000,17.596,17.596,17.5395,17.5476,72115.841583862,0
+IIF.US,D,20230712,000000,17.6202,17.6766,17.6202,17.6605,22894.567218307,0
+IIF.US,D,20230713,000000,17.6686,17.7977,17.6686,17.7815,66452.624778035,0
+IIF.US,D,20230714,000000,17.8623,18.2333,17.8058,17.838,42747.432961126,0
+IIF.US,D,20230717,000000,17.9429,17.947,17.8753,17.9268,34772.572613414,0
+IIF.US,D,20230718,000000,18.0236,18.0236,17.951,17.951,33481.026999128,0
+IIF.US,D,20230719,000000,18.0155,18.0881,18.0155,18.0558,45004.539068242,0
+IIF.US,D,20230720,000000,18.0558,18.0558,17.9752,17.9833,38503.428946428,0
+IIF.US,D,20230721,000000,18.064,18.064,17.9588,17.9671,30962.389102555,0
+IIF.US,D,20230724,000000,17.9833,18.0397,17.9833,17.9833,10151.399789829,0
+IIF.US,D,20230725,000000,18.0397,18.1123,18.029,18.072,48969.658473329,0
+IIF.US,D,20230726,000000,18.1123,18.1608,18.0962,18.1365,45090.063681856,0
+IIF.US,D,20230727,000000,18.1608,18.1608,17.951,18.0075,68662.630373305,0
+IIF.US,D,20230728,000000,18.1043,18.1204,18.0784,18.0962,52008.880974509,0
+IIF.US,D,20230731,000000,18.0962,18.185,18.0962,18.1527,52452.617375578,0
+IIF.US,D,20230801,000000,18.1527,18.1527,17.9671,18.0236,26774.16200978,0
+IIF.US,D,20230802,000000,17.9993,18.0075,17.7815,17.8138,19017.451401141,0
+IIF.US,D,20230803,000000,18.0558,18.2333,17.709,17.7251,39821.003790945,0
+IIF.US,D,20230804,000000,17.8138,17.9833,17.8138,17.951,25042.598455886,0
+IIF.US,D,20230807,000000,18.0316,18.0316,17.9106,17.9752,12036.659750797,0
+IIF.US,D,20230808,000000,17.9106,17.9106,17.8623,17.8783,32847.649063524,0
+IIF.US,D,20230809,000000,17.9187,17.9752,17.9187,17.951,8880.9254571581,0
+IIF.US,D,20230810,000000,17.9671,17.9881,17.8783,17.8783,26782.838419857,0
+IIF.US,D,20230811,000000,17.8623,17.8703,17.7869,17.7977,15078.361226284,0
+IIF.US,D,20230814,000000,17.7251,17.7336,17.6283,17.7008,24590.18564474,0
+IIF.US,D,20230815,000000,17.596,17.717,17.596,17.6605,30905.372693479,0
+IIF.US,D,20230816,000000,17.7251,17.8058,17.717,17.7493,8430.9916203195,0
+IIF.US,D,20230817,000000,17.838,17.8541,17.6444,17.6444,33645.878790587,0
+IIF.US,D,20230818,000000,17.5637,17.7695,17.5637,17.6686,8842.5013553895,0
+IIF.US,D,20230821,000000,17.6766,17.9752,17.5549,17.7251,12228.78025964,0
+IIF.US,D,20230822,000000,17.7412,17.7493,17.709,17.7331,19193.458576984,0
+IIF.US,D,20230823,000000,17.8783,17.9993,17.8783,17.951,15683.230957351,0
+IIF.US,D,20230824,000000,17.8783,17.9187,17.838,17.8865,20097.044712123,0
+IIF.US,D,20230825,000000,17.9752,17.9752,17.7654,17.8703,30751.676286405,0
+IIF.US,D,20230828,000000,17.9026,17.9913,17.9026,17.9429,21228.696483566,0
+IIF.US,D,20230829,000000,17.9756,18.2818,17.9752,18.072,40313.080191013,0
+IIF.US,D,20230830,000000,18.0801,18.1204,17.9429,18.064,24952.115893657,0
+IIF.US,D,20230831,000000,18.1285,18.1285,17.9511,17.9671,20240.825221967,0
+IIF.US,D,20230901,000000,18.0801,18.1285,18.0558,18.064,29435.340929043,0
+IIF.US,D,20230905,000000,18.1043,18.1527,18.1043,18.1365,49598.078460318,0
+IIF.US,D,20230906,000000,18.1123,18.1123,18.0075,18.0397,31479.255245701,0
+IIF.US,D,20230907,000000,18.0801,18.1527,18.072,18.1285,20311.475989735,0
+IIF.US,D,20230908,000000,18.2495,18.2898,18.2173,18.2737,13119.971523241,0
+IIF.US,D,20230911,000000,18.427,18.4512,18.4108,18.419,34978.327480949,0
+IIF.US,D,20230912,000000,18.3382,18.3382,18.2818,18.3261,30859.511668788,0
+IIF.US,D,20230913,000000,18.3382,18.3947,18.306,18.3221,9324.6618582276,0
+IIF.US,D,20230914,000000,18.3707,18.4512,18.3705,18.427,40999.756074233,0
+IIF.US,D,20230915,000000,18.427,18.4431,18.314,18.314,17289.606308709,0
+IIF.US,D,20230918,000000,18.4028,18.4028,18.3625,18.3866,10546.796191899,0
+IIF.US,D,20230919,000000,18.435,18.435,18.0316,18.2656,55178.24962684,0
+IIF.US,D,20230920,000000,18.2737,18.3302,18.2495,18.2495,28329.718387831,0
+IIF.US,D,20230921,000000,18.1446,18.1446,18.0721,18.0962,14873.845845903,0
+IIF.US,D,20230922,000000,18.1527,18.193,18.0558,18.064,26577.083552322,0
+IIF.US,D,20230925,000000,18.0316,18.1966,18.0236,18.1527,22180.622617703,0
+IIF.US,D,20230926,000000,18.0478,18.064,17.959,17.959,16855.78580487,0
+IIF.US,D,20230927,000000,18.1123,18.1365,18.0558,18.1204,50695.024591454,0
+IIF.US,D,20230928,000000,17.9429,18.072,17.9429,17.9752,57549.388552108,0
+IIF.US,D,20230929,000000,18.1446,18.1446,18.0236,18.0316,11347.50489327,0
+IIF.US,D,20231002,000000,18.072,18.1527,18.0155,18.0316,54582.05630585,0
+IIF.US,D,20231003,000000,18.0316,18.0316,17.9268,17.9268,19218.248320061,0
+IIF.US,D,20231004,000000,18.0801,18.0801,17.951,17.9993,15762.558135196,0
+IIF.US,D,20231005,000000,17.9833,18.0075,17.9348,17.9913,27184.432257696,0
+IIF.US,D,20231006,000000,17.945,18.1305,17.945,18.1204,66344.789395652,0
+IIF.US,D,20231009,000000,17.9268,18.1325,17.8945,17.9268,45299.537010852,0
+IIF.US,D,20231010,000000,18.0075,18.1739,18.0075,18.1365,36309.536684158,0
+IIF.US,D,20231011,000000,18.2172,18.2172,18.1123,18.1527,18980.266786526,0
+IIF.US,D,20231012,000000,18.1365,18.1365,17.9752,17.9913,31002.052691478,0
+IIF.US,D,20231013,000000,18.0397,18.1446,17.9833,17.9833,22722.278503925,0
+IIF.US,D,20231016,000000,18.0386,18.1138,17.9993,18.0075,39699.53404987,0
+IIF.US,D,20231017,000000,18.064,18.1123,17.9913,18.0236,51553.989189055,0
+IIF.US,D,20231018,000000,18.0155,18.0155,17.8623,17.8623,31449.507554009,0
+IIF.US,D,20231019,000000,17.9026,18.0115,17.8783,17.8945,26599.39432109,0
+IIF.US,D,20231020,000000,17.8058,17.8203,17.6848,17.6848,41200.552993152,0
+IIF.US,D,20231023,000000,17.6041,17.6444,17.4669,17.4911,26489.0799644,0
+IIF.US,D,20231024,000000,17.4911,17.6581,17.4508,17.4508,53944.959908784,0
+IIF.US,D,20231025,000000,17.4508,17.6283,17.1789,17.241,63997.200726307,0
+IIF.US,D,20231026,000000,17.0958,17.0958,17.007,17.007,18868.712942682,0
+IIF.US,D,20231027,000000,17.0958,17.2491,17.0958,17.1119,46268.815965144,0
+IIF.US,D,20231030,000000,17.1441,17.3523,17.1441,17.3216,32015.953183307,0
+IIF.US,D,20231031,000000,17.1926,17.2854,17.1684,17.2652,21541.047246329,0
+IIF.US,D,20231101,000000,17.2248,17.3742,17.2248,17.3298,64872.278656907,0
+IIF.US,D,20231102,000000,17.3943,17.4911,17.3943,17.4508,90933.735553238,0
+IIF.US,D,20231103,000000,17.5476,17.7654,17.5233,17.5879,68961.346777377,0
+IIF.US,D,20231106,000000,17.6363,17.717,17.6363,17.6525,22481.817996083,0
+IIF.US,D,20231107,000000,17.7735,17.7735,17.7008,17.717,27084.033798236,0
+IIF.US,D,20231108,000000,17.7573,17.8219,17.6686,17.7493,53114.503515721,0
+IIF.US,D,20231109,000000,17.7735,17.7735,17.596,17.6202,66797.202206798,0
+IIF.US,D,20231110,000000,17.7331,17.9752,17.7331,17.8865,69661.657019288,0
+IIF.US,D,20231113,000000,17.7735,17.8703,17.7709,17.7896,53439.249150023,0
+IIF.US,D,20231114,000000,17.9187,18.0478,17.9187,18.0236,119164.29496876,0
+IIF.US,D,20231115,000000,18.0397,18.0962,17.9833,17.9913,81057.501911558,0
+IIF.US,D,20231116,000000,18.0236,18.0478,17.959,18.0155,55079.090654534,0
+IIF.US,D,20231117,000000,18.0962,18.2696,18.0316,18.064,30574.429623408,0
+IIF.US,D,20231120,000000,18.0316,18.1073,18.0316,18.0558,29805.947588036,0
+IIF.US,D,20231121,000000,18.0236,18.068,18.0236,18.0558,39902.809943097,0
+IIF.US,D,20231122,000000,18.0397,18.0497,17.951,17.9913,78356.659403373,0
+IIF.US,D,20231124,000000,17.951,18.0236,17.951,18.0155,48941.150268791,0
+IIF.US,D,20231127,000000,17.9993,18.0397,17.9873,17.9913,14013.641761149,0
+IIF.US,D,20231128,000000,18.0155,18.1688,18.0155,18.1527,45786.655462306,0
+IIF.US,D,20231129,000000,18.1527,18.193,18.1175,18.1608,110070.17772115,0
+IIF.US,D,20231130,000000,18.2979,18.3835,18.2813,18.3543,46084.132379224,0
+IIF.US,D,20231201,000000,18.2818,18.5318,18.2818,18.5157,53420.656842716,0
+IIF.US,D,20231204,000000,18.6528,18.8546,18.6528,18.8385,123561.99539053,0
+IIF.US,D,20231205,000000,18.9837,19.0805,18.9191,19.0078,82168.082401385,0
+IIF.US,D,20231206,000000,19.0885,19.3548,19.0805,19.2257,120665.31391204,0
+IIF.US,D,20231207,000000,19.3225,19.3764,19.2338,19.3306,107585.00597773,0
+IIF.US,D,20231208,000000,19.2418,19.4597,19.2418,19.3628,150886.48969661,0
+IIF.US,D,20231211,000000,19.379,19.5012,19.3513,19.4597,46620.83031683,0
+IIF.US,D,20231212,000000,19.4677,19.5323,19.3548,19.3951,173471.18512646,0
+IIF.US,D,20231213,000000,19.4032,19.6937,19.379,19.613,296837.34154669,0
+IIF.US,D,20231214,000000,19.5773,19.5954,19.3214,19.4859,252151.58577339,0
+IIF.US,D,20231215,000000,19.4951,19.5865,19.4676,19.5133,151324.86927693,0
+IIF.US,D,20231218,000000,19.6047,19.6322,19.5133,19.5956,84820.791180666,0
+IIF.US,D,20231219,000000,19.6504,19.7144,19.6139,19.6404,85898.502332218,0
+IIF.US,D,20231220,000000,19.5682,19.6322,19.0929,19.1112,142181.28339517,0
+IIF.US,D,20231221,000000,19.2666,19.4585,19.2666,19.4037,52365.820735486,0
+IIF.US,D,20231222,000000,19.5499,19.6687,19.4037,19.5225,66930.786064894,0
+IIF.US,D,20231226,000000,19.7144,19.7144,19.5133,19.5408,41018.671138785,0
+IIF.US,D,20231227,000000,19.5773,19.6687,19.5773,19.623,35600.574060117,0
+IIF.US,D,20231228,000000,19.7693,19.9064,19.6504,19.6961,52003.666023645,0
+IIF.US,D,20231229,000000,19.7053,19.7236,19.623,19.623,28480.021598895,0
+IIF.US,D,20240102,000000,19.6139,19.7319,19.5408,19.559,74658.576789174,0
+IIF.US,D,20240103,000000,19.5682,19.6504,19.5408,19.5408,47596.538593743,0
+IIF.US,D,20240104,000000,19.6596,19.8424,19.6596,19.8332,31672.672502682,0
+IIF.US,D,20240105,000000,19.7875,20.0247,19.7875,19.9246,72207.741277014,0
+IIF.US,D,20240108,000000,19.9612,19.9648,19.8751,19.9246,17845.146072915,0
+IIF.US,D,20240109,000000,19.8515,19.9429,19.8305,19.8515,20045.427418876,0
+IIF.US,D,20240110,000000,19.9886,20.1074,19.9521,20.0069,71339.007617793,0
+IIF.US,D,20240111,000000,20.0252,20.0526,19.9521,20.0343,52533.221553951,0
+IIF.US,D,20240112,000000,20.5918,20.7198,20.4748,20.601,130389.91986189,0
+IIF.US,D,20240116,000000,20.5644,20.9574,20.5644,20.6467,197545.00114107,0
+IIF.US,D,20240117,000000,20.4273,20.4273,20.2284,20.2537,71426.537457513,0
+IIF.US,D,20240118,000000,20.2719,20.5096,20.2719,20.3542,54524.525407581,0
+IIF.US,D,20240119,000000,20.4365,20.9757,20.4,20.4913,29118.989428851,0
+IIF.US,D,20240122,000000,20.5553,20.6832,20.5553,20.6238,30707.656019769,0
+IIF.US,D,20240123,000000,20.4456,20.4639,20.2445,20.2719,58320.038082439,0
+IIF.US,D,20240124,000000,20.4639,20.4897,20.3633,20.3816,52075.878141414,0
+IIF.US,D,20240125,000000,20.3816,20.3816,20.1897,20.2537,24374.872116027,0
+IIF.US,D,20240126,000000,20.3085,20.3176,20.2262,20.2445,73598.371605565,0
+IIF.US,D,20240129,000000,20.409,20.6214,20.3953,20.537,41544.944300101,0
+IIF.US,D,20240130,000000,20.473,20.473,20.2354,20.3451,30709.844265762,0
+IIF.US,D,20240131,000000,20.5004,20.5918,20.5004,20.5279,32814.936911028,0
+IIF.US,D,20240201,000000,20.6558,20.7564,20.5827,20.7472,35799.70444548,0
+IIF.US,D,20240202,000000,20.7929,20.8477,20.6924,20.7746,51567.110948041,0
+IIF.US,D,20240205,000000,20.8569,20.866,20.598,20.601,75414.615779755,0
+IIF.US,D,20240206,000000,20.6467,20.893,20.6467,20.8112,65062.023986872,0
+IIF.US,D,20240207,000000,20.8934,21.1676,20.8122,20.9026,47071.359555423,0
+IIF.US,D,20240208,000000,20.8843,20.9391,20.7472,20.7655,28145.219961966,0
+IIF.US,D,20240209,000000,20.9026,20.9026,20.7746,20.802,35754.845402623,0
+IIF.US,D,20240212,000000,20.7289,20.866,20.6193,20.6375,79456.306128826,0
+IIF.US,D,20240213,000000,20.6284,20.6604,20.5004,20.5553,51715.911675565,0
+IIF.US,D,20240214,000000,20.601,20.9757,20.601,20.9483,38087.515631161,0
+IIF.US,D,20240215,000000,21.0031,21.1591,20.9483,21.0488,65170.342163526,0
+IIF.US,D,20240216,000000,21.0305,21.1676,20.9849,21.1219,41165.283620316,0
+IIF.US,D,20240220,000000,21.387,21.387,21.1951,21.2042,82197.084235059,0
+IIF.US,D,20240221,000000,21.0945,21.2921,21.0124,21.0305,52370.197227472,0
+IIF.US,D,20240222,000000,21.1722,21.3322,21.1722,21.2956,36410.225077527,0
+IIF.US,D,20240223,000000,21.2682,21.3139,21.1037,21.1859,68954.913608419,0
+IIF.US,D,20240226,000000,21.1128,21.204,21.1128,21.1311,29245.907696445,0
+IIF.US,D,20240227,000000,21.1631,21.2316,21.1585,21.1951,30462.572468553,0
+IIF.US,D,20240228,000000,21.1951,21.2865,20.9117,20.994,44821.842674619,0
+IIF.US,D,20240229,000000,21.1037,21.1311,21.0834,21.0945,16380.115380601,0
+IIF.US,D,20240301,000000,21.2682,21.4236,21.2682,21.3961,45577.8816652,0
+IIF.US,D,20240304,000000,21.4053,21.451,21.387,21.3961,25130.911106608,0
+IIF.US,D,20240305,000000,21.387,21.387,21.2764,21.2773,30273.289190158,0
+IIF.US,D,20240306,000000,21.323,21.4327,21.323,21.3779,39513.157895601,0
+IIF.US,D,20240307,000000,21.3961,21.4236,21.387,21.4053,48477.307605925,0
+IIF.US,D,20240308,000000,21.4236,21.4647,21.3687,21.3687,29310.460953238,0
+IIF.US,D,20240311,000000,21.3413,21.3413,21.2408,21.2408,26527.012050142,0
+IIF.US,D,20240312,000000,21.2042,21.2773,21.1128,21.1585,61991.914858693,0
+IIF.US,D,20240313,000000,20.9757,20.9757,20.6685,20.6924,59163.606912741,0
+IIF.US,D,20240314,000000,20.8112,21.2408,20.8112,20.8386,41848.016370132,0
+IIF.US,D,20240315,000000,20.9117,20.9117,20.6832,20.7015,30602.620212105,0
+IIF.US,D,20240318,000000,20.7564,20.7929,20.6741,20.6832,56032.226896758,0
+IIF.US,D,20240319,000000,20.5918,20.6284,20.4684,20.4913,35264.678300191,0
+IIF.US,D,20240320,000000,20.5279,20.5918,20.4547,20.5279,74284.386724371,0
+IIF.US,D,20240321,000000,20.6193,20.6878,20.5827,20.601,45733.247130703,0
+IIF.US,D,20240322,000000,20.6101,20.6467,20.5279,20.537,33808.40059185,0
+IIF.US,D,20240325,000000,20.5461,20.6192,20.5461,20.5598,32609.241787686,0
+IIF.US,D,20240326,000000,20.665,20.6924,20.633,20.6741,25318.00613901,0
+IIF.US,D,20240327,000000,20.7381,20.7745,20.7107,20.7564,78800.926453923,0
+IIF.US,D,20240328,000000,20.9209,20.9756,20.9209,20.9666,32363.064113473,0
+IIF.US,D,20240401,000000,21.0671,21.09,20.9574,20.9848,52920.541094712,0
+IIF.US,D,20240402,000000,21.0854,21.2316,21.0214,21.0214,15718.170967719,0
+IIF.US,D,20240403,000000,21.0305,21.0671,21.0214,21.058,74257.033649458,0
+IIF.US,D,20240404,000000,21.1219,21.1951,21.0214,21.0214,62368.293169489,0
+IIF.US,D,20240405,000000,21.1494,21.2041,21.1311,21.1676,37997.797545448,0
+IIF.US,D,20240408,000000,21.3047,21.4053,21.3047,21.3322,59948.093101231,0
+IIF.US,D,20240409,000000,21.3504,21.3634,21.2956,21.3322,73716.536889187,0
+IIF.US,D,20240410,000000,21.2225,21.2956,21.2225,21.2408,34614.76924027,0
+IIF.US,D,20240411,000000,21.2956,21.3322,21.2137,21.2956,36968.227805742,0
+IIF.US,D,20240412,000000,21.2042,21.291,20.9757,20.9848,47553.867796879,0
+IIF.US,D,20240415,000000,21.0123,21.0397,20.8386,20.8386,22982.053541482,0
+IIF.US,D,20240416,000000,20.7381,20.7746,20.6924,20.7015,17682.121746436,0
+IIF.US,D,20240417,000000,20.7198,20.7198,20.5918,20.6375,38341.352166349,0
+IIF.US,D,20240418,000000,20.6467,20.7107,20.6467,20.6558,25530.266000331,0
+IIF.US,D,20240419,000000,20.7107,20.802,20.7107,20.7655,26106.868819486,0
+IIF.US,D,20240422,000000,20.8934,21.1311,20.8934,21.1128,43758.355122021,0
+IIF.US,D,20240423,000000,21.1951,21.2225,21.1037,21.2133,28493.151074853,0
+IIF.US,D,20240424,000000,21.1768,21.2316,21.1768,21.2042,9081.22087095,0
+IIF.US,D,20240425,000000,21.1768,21.3139,21.1128,21.2773,18326.560191375,0
+IIF.US,D,20240426,000000,21.3504,21.4236,21.323,21.4053,30167.159259498,0
+IIF.US,D,20240429,000000,21.4418,21.5471,21.4418,21.4692,31546.848358084,0
+IIF.US,D,20240430,000000,21.4327,21.4784,21.3504,21.4236,21976.554507699,0
+IIF.US,D,20240501,000000,21.4601,21.6246,21.4601,21.5058,18837.51563074,0
+IIF.US,D,20240502,000000,21.5881,21.7982,21.5881,21.7069,33865.294987668,0
+IIF.US,D,20240503,000000,21.7252,21.7709,21.6338,21.6977,21909.813004912,0
+IIF.US,D,20240506,000000,21.7434,21.806,21.652,21.7115,105190.07900651,0
+IIF.US,D,20240507,000000,21.5881,21.6612,21.4875,21.5305,53873.522224663,0
+IIF.US,D,20240508,000000,21.4784,21.6063,21.4784,21.5606,25881.479482207,0
+IIF.US,D,20240509,000000,21.5241,21.5241,21.2408,21.3596,36871.94498205,0
+IIF.US,D,20240510,000000,21.3961,21.6429,21.3779,21.4418,51200.579744214,0
+IIF.US,D,20240513,000000,21.5515,21.6063,21.5149,21.5424,26088.268728546,0
+IIF.US,D,20240514,000000,21.6063,21.6977,21.6063,21.6795,42095.288167341,0
+IIF.US,D,20240515,000000,21.6795,21.7293,21.6612,21.6703,26296.152097881,0
+IIF.US,D,20240516,000000,21.7617,21.8805,21.7297,21.8623,11641.46868276,0
+IIF.US,D,20240517,000000,21.8988,22.1821,21.876,22.1273,34567.721951421,0
+IIF.US,D,20240520,000000,22.2187,22.3652,22.2187,22.3284,40535.068774332,0
+IIF.US,D,20240521,000000,22.3741,22.3741,22.2187,22.2553,20894.46686416,0
+IIF.US,D,20240522,000000,22.2644,22.2644,22.0268,22.0633,21029.04399273,0
+IIF.US,D,20240523,000000,22.2187,22.3101,22.2018,22.2278,19222.646925508,0
+IIF.US,D,20240524,000000,22.2735,22.3101,22.237,22.2918,62422.999319314,0
+IIF.US,D,20240528,000000,22.2735,22.2735,22.0908,22.0999,44558.159032462,0
+IIF.US,D,20240529,000000,22.0268,22.1639,21.8988,21.9628,42807.562238062,0
+IIF.US,D,20240530,000000,21.8897,22.0451,21.844,21.908,48748.650109057,0
+IIF.US,D,20240531,000000,21.9354,21.9811,21.8733,21.9262,41163.095374323,0
+IIF.US,D,20240603,000000,22.5203,22.7488,22.4746,22.6666,59428.384677894,0
+IIF.US,D,20240604,000000,21.6338,21.7252,21.4053,21.4967,197639.09571877,0
+IIF.US,D,20240605,000000,21.8348,22.2068,21.8348,22.2068,26500.753098226,0
+IIF.US,D,20240606,000000,22.4015,22.5112,22.4015,22.4381,14599.977265296,0
+IIF.US,D,20240607,000000,22.4746,22.8219,22.4746,22.7488,18066.158918208,0
+IIF.US,D,20240610,000000,22.8311,22.8311,22.7123,22.7397,31608.119245888,0
+IIF.US,D,20240611,000000,22.7671,22.9316,22.7671,22.8128,20370.381948837,0
+IIF.US,D,20240612,000000,22.895,23.0313,22.895,22.959,22459.062749155,0
+IIF.US,D,20240613,000000,23.038,23.0961,22.9499,22.9864,21527.964079134,0
+IIF.US,D,20240614,000000,23.0413,23.1418,23.0413,23.1053,31665.013641706,0
+IIF.US,D,20240617,000000,23.1784,23.2972,23.1784,23.2424,43795.555303902,0
+IIF.US,D,20240618,000000,23.3063,23.6079,23.3063,23.5531,30441.784131619,0
+IIF.US,D,20240620,000000,23.4983,23.5955,23.4983,23.5714,31998.721155639,0
+IIF.US,D,20240621,000000,23.5988,23.7085,23.5257,23.544,10741.00545664,0
+IIF.US,D,20240624,000000,23.6354,23.7542,23.6354,23.7267,27725.07673131,0
+IIF.US,D,20240625,000000,23.7268,23.951,23.6993,23.937,23012.688985384,0
+IIF.US,D,20240626,000000,24.0192,24.1643,23.9735,24.0192,16589.092872933,0
+IIF.US,D,20240627,000000,24.2386,24.4488,24.2386,24.4305,31858.673412087,0
+IIF.US,D,20240628,000000,24.6407,24.6682,24.394,24.4488,27190.050586021,0
+IIF.US,D,20240701,000000,24.4305,24.5311,24.4305,24.5219,35672.786177886,0
+IIF.US,D,20240702,000000,24.6133,24.6681,24.4397,24.4762,38579.870979586,0
+IIF.US,D,20240703,000000,24.4122,24.6682,24.2861,24.6316,23646.186200358,0
+IIF.US,D,20240705,000000,24.5036,24.6773,24.5036,24.6682,38196.927930811,0
+IIF.US,D,20240708,000000,24.7413,24.8327,24.6773,24.7047,25569.654428205,0
+IIF.US,D,20240709,000000,24.7778,24.787,24.7047,24.7321,48085.611573178,0
+IIF.US,D,20240710,000000,24.8235,24.8235,24.6773,24.8235,117689.34011852,0
+IIF.US,D,20240711,000000,24.8144,24.9058,24.8144,24.8784,60799.320792508,0
+IIF.US,D,20240712,000000,24.8692,24.9515,24.8692,24.9332,118026.33000144,0
+IIF.US,D,20240715,000000,25.1069,25.2257,25.0429,25.1343,102253.4528839,0
+IIF.US,D,20240716,000000,25.116,25.3354,25.0886,25.1435,139023.64442728,0
+IIF.US,D,20240717,000000,25.0612,25.2348,25.0429,25.052,68739.371378109,0
+IIF.US,D,20240718,000000,25.1251,25.1526,25.0246,25.0246,85243.122657315,0
+IIF.US,D,20240719,000000,24.8784,24.8799,24.4945,24.5676,87576.887008849,0
+IIF.US,D,20240722,000000,24.8053,24.8053,24.6225,24.6407,34254.802774422,0
+IIF.US,D,20240723,000000,24.6682,24.8144,24.4579,24.5311,158249.57372177,0
+IIF.US,D,20240724,000000,24.4854,24.6367,24.33,24.3848,26350.858247706,0
+IIF.US,D,20240725,000000,24.2843,24.6179,24.2203,24.5676,32487.794135074,0
+IIF.US,D,20240726,000000,24.8053,24.9424,24.7778,24.7961,46494.756736267,0
+IIF.US,D,20240729,000000,24.787,25.0426,24.787,24.8875,51960.995226781,0
+IIF.US,D,20240730,000000,24.9606,25.1069,24.9332,24.9424,22181.155508044,0
+IIF.US,D,20240731,000000,25.1983,25.2348,25.1434,25.1891,22927.347391657,0
+IIF.US,D,20240801,000000,25.1617,25.2805,24.8784,24.9149,45959.730590979,0
+IIF.US,D,20240802,000000,24.6773,24.7367,24.5859,24.6362,54143.770604799,0
+IIF.US,D,20240805,000000,23.4891,23.9187,23.1601,23.6902,158586.5636047,0
+IIF.US,D,20240806,000000,23.6719,23.9641,23.5805,23.8547,20618.747869042,0
+IIF.US,D,20240807,000000,24.202,24.2111,23.9415,23.9461,39226.497670518,0
+IIF.US,D,20240808,000000,24.0284,24.1929,23.9198,24.0375,31533.718882126,0
+IIF.US,D,20240809,000000,24.1015,24.4738,24.1015,24.2477,32499.829488036,0
+IIF.US,D,20240812,000000,24.266,24.3117,24.2203,24.2295,21160.33875231,0
+IIF.US,D,20240813,000000,24.2203,24.2477,24.0467,24.1106,84963.027170211,0
+IIF.US,D,20240814,000000,24.0649,24.1198,24.0284,24.0832,62626.506196663,0
+IIF.US,D,20240815,000000,24.1198,24.4945,24.1198,24.4671,91630.612710882,0
+IIF.US,D,20240816,000000,24.5676,24.7778,24.5676,24.7413,48245.353530667,0
+IIF.US,D,20240819,000000,24.7047,24.7961,24.7047,24.7596,23302.631579457,0
+IIF.US,D,20240820,000000,24.8692,24.9561,24.8692,24.8875,42732.067751304,0
+IIF.US,D,20240821,000000,24.9241,25.0063,24.8875,24.988,19149.340684743,0
+IIF.US,D,20240822,000000,25.052,25.1238,24.9606,24.9972,56415.169945533,0
+IIF.US,D,20240823,000000,25.052,25.2622,24.9698,25.1983,22280.720700726,0
+IIF.US,D,20240826,000000,25.2714,25.2714,25.1251,25.1617,45988.177788888,0
+IIF.US,D,20240827,000000,25.1069,25.2165,25.0521,25.2074,40644.481073982,0
+IIF.US,D,20240828,000000,25.3171,25.4816,25.2897,25.3902,25673.596112872,0
+IIF.US,D,20240829,000000,25.3719,25.4336,25.3628,25.3902,14710.483687942,0
+IIF.US,D,20240830,000000,25.5639,25.5748,25.4268,25.4816,44850.289872528,0
+IIF.US,D,20240903,000000,25.4633,25.4816,25.3628,25.3628,13849.408889697,0
+IIF.US,D,20240904,000000,25.4085,25.5273,25.4085,25.5273,33491.104922865,0
+IIF.US,D,20240905,000000,25.4907,25.6004,25.4816,25.5821,131962.17460786,0
+IIF.US,D,20240906,000000,25.4907,25.573,25.3536,25.3902,50047.374105903,0
+IIF.US,D,20240909,000000,25.2988,25.6096,25.2988,25.5273,28360.762192276,0
+IIF.US,D,20240910,000000,25.5913,25.7375,25.5776,25.7192,34649.781176158,0
+IIF.US,D,20240911,000000,25.838,25.838,25.5482,25.8015,19849.579402503,0
+IIF.US,D,20240912,000000,25.9112,26.1397,25.9112,26.1122,26325.693418786,0
+IIF.US,D,20240913,000000,26.0391,26.2128,25.9805,26.1671,37199.087758003,0
+IIF.US,D,20240916,000000,26.1854,26.4504,26.1854,26.4504,11317.608275796,0
+IIF.US,D,20240917,000000,26.4687,26.5784,26.4687,26.5098,44703.677390997,0
+IIF.US,D,20240918,000000,26.5875,26.7246,26.5509,26.5966,38223.186882727,0
+IIF.US,D,20240919,000000,26.8343,26.944,26.7155,26.8891,35948.505173004,0
+IIF.US,D,20240920,000000,27.0171,27.3095,27.0171,27.273,28804.976128855,0
+IIF.US,D,20240923,000000,27.4192,27.5955,27.4192,27.5198,54794.773787716,0
+IIF.US,D,20240924,000000,27.5289,27.6112,27.3461,27.3461,44592.076845354,0
+IIF.US,D,20240925,000000,27.4192,27.538,27.4101,27.4832,21195.350688198,0
+IIF.US,D,20240926,000000,27.6569,27.7899,27.5837,27.6477,38167.386609906,0
+IIF.US,D,20240927,000000,27.7026,27.73,27.6294,27.6843,31328.023758784,0
+IIF.US,D,20240930,000000,27.5368,27.5368,27.3918,27.4923,35040.383085909,0
+IIF.US,D,20241001,000000,27.6386,27.6386,27.2364,27.273,31633.284074808,0
+IIF.US,D,20241002,000000,27.3095,27.3095,27.145,27.1587,12686.356144417,0
+IIF.US,D,20241003,000000,26.9988,27.1542,26.707,26.7429,30883.809822205,0
+IIF.US,D,20241004,000000,26.6241,26.6423,26.4138,26.4138,33193.503467817,0
+IIF.US,D,20241007,000000,26.3316,26.3316,25.902,25.902,36555.743436061,0
+IIF.US,D,20241008,000000,26.1397,26.2859,25.9203,26.1397,100676.82164594,0
+IIF.US,D,20241009,000000,26.1671,26.3133,25.9751,26.1762,71454.984655422,0
+IIF.US,D,20241010,000000,26.2219,26.3133,26.1322,26.3133,38792.130840907,0
+IIF.US,D,20241011,000000,26.2311,26.3082,26.2219,26.2859,59758.809822837,0
+IIF.US,D,20241014,000000,26.295,26.3773,26.295,26.3499,26577.341707981,0
+IIF.US,D,20241015,000000,26.3682,26.4138,26.2768,26.285,11610.833238858,0
+IIF.US,D,20241016,000000,26.3773,26.4479,26.3408,26.3864,7431.283392228,0
+IIF.US,D,20241017,000000,26.2311,26.3469,25.9751,26.0208,51510.216552223,0
+IIF.US,D,20241018,000000,26.0574,26.1305,25.9846,25.9934,55493.91838248,0
+IIF.US,D,20241021,000000,25.8655,25.9076,25.6301,25.6644,70393.685348817,0
+IIF.US,D,20241022,000000,25.5821,25.6468,25.3079,25.3354,94997.229171112,0
+IIF.US,D,20241023,000000,25.3171,25.3354,25.1617,25.1617,41443.190861427,0
+IIF.US,D,20241024,000000,25.2348,25.3262,25.212,25.2459,20545.441628277,0
+IIF.US,D,20241025,000000,25.1343,25.2257,25.0429,25.0429,31215.329090145,0
+IIF.US,D,20241028,000000,25.0703,25.0977,25.0246,25.0886,72182.576448094,0
+IIF.US,D,20241029,000000,25.1617,25.5547,25.1617,25.4176,80721.11231278,0
+IIF.US,D,20241030,000000,25.3811,25.3902,25.2897,25.3171,37745.055133257,0
+IIF.US,D,20241031,000000,25.3171,25.4285,25.3171,25.3354,34470.345004732,0
+IIF.US,D,20241101,000000,25.3628,25.573,25.3628,25.4268,72190.23530907,0
+IIF.US,D,20241104,000000,25.3811,25.4811,25.3719,25.3811,57383.468797435,0
+IIF.US,D,20241105,000000,25.4176,25.6644,25.4176,25.6278,50142.562806598,0
+IIF.US,D,20241106,000000,25.9112,25.9477,25.6735,25.838,49361.358987097,0
+IIF.US,D,20241107,000000,25.902,25.9849,25.7923,25.8563,106655.10969882,0
+IIF.US,D,20241108,000000,25.8198,25.8471,25.5913,25.6278,43879.802774632,0
+IIF.US,D,20241111,000000,25.6561,25.7741,25.5913,25.6827,31755.825850416,0
+IIF.US,D,20241112,000000,25.4999,25.5053,25.1708,25.1708,59932.77537928,0
+IIF.US,D,20241113,000000,24.988,25.1343,24.9332,25.0063,22370.438786439,0
+IIF.US,D,20241114,000000,25.0155,25.0611,24.9515,24.988,32305.075594659,0
+IIF.US,D,20241115,000000,24.9606,24.9606,24.8875,24.9241,29219.648744529,0
+IIF.US,D,20241118,000000,24.9469,25.1509,24.9241,25.0246,42601.86711472,0
+IIF.US,D,20241119,000000,24.9972,25.244,24.9515,25.18,59571.714790435,0
+IIF.US,D,20241120,000000,25.18,25.2897,25.18,25.2531,49956.561897193,0
+IIF.US,D,20241121,000000,25.2165,25.2165,25.0246,25.0794,50587.870866174,0
+IIF.US,D,20241122,000000,25.4725,25.7375,25.3354,25.4999,73612.59520452,0
+IIF.US,D,20241125,000000,25.7558,26.1488,25.7558,25.9294,52516.809709003,0
+IIF.US,D,20241126,000000,25.9934,25.9934,25.8015,25.8655,39816.229965631,0
+IIF.US,D,20241127,000000,26.0026,26.3133,26.0026,26.0848,71418.878596537,0
+IIF.US,D,20241129,000000,26.0377,26.0757,25.7192,25.7832,64505.115381654,0
+IIF.US,D,20241202,000000,25.8746,25.9569,25.7923,25.8472,18649.326475342,0
+IIF.US,D,20241203,000000,25.9706,26.0866,25.9569,26.0026,10720.217119707,0
+IIF.US,D,20241204,000000,26.1397,26.3042,26.0026,26.2768,67510.671253039,0
+IIF.US,D,20241205,000000,26.4423,26.8434,26.3773,26.7246,53756.451064038,0
+IIF.US,D,20241206,000000,26.7566,26.9805,26.7429,26.816,47844.904513948,0
+IIF.US,D,20241209,000000,26.8251,27.0993,26.752,26.9165,23032.383199321,0
+IIF.US,D,20241210,000000,27.0948,27.2273,26.944,26.9805,34065.519496027,0
+IIF.US,D,20241211,000000,27.1816,27.2181,26.8138,26.9348,53950.110834418,0
+IIF.US,D,20241212,000000,26.9211,26.9257,26.6789,26.7429,56509.264523232,0
+IIF.US,D,20241213,000000,26.34,26.69,26.31,26.48,61978,0
+IIF.US,D,20241216,000000,26.4338,26.59,26.32,26.41,39991,0
+IIF.US,D,20241217,000000,26.34,26.4333,25.94,25.99,33978,0
+IIF.US,D,20241218,000000,26.02,26.02,25.5409,25.6,27401,0
+IIF.US,D,20241219,000000,25.615,25.71,25.49,25.54,42444,0
+IIF.US,D,20241220,000000,25.4,25.67,25.4,25.65,59544,0
+IIF.US,D,20241223,000000,25.59,25.65,25.55,25.57,35063,0
+IIF.US,D,20241224,000000,25.67,25.72,25.59,25.69,21581,0
+IIF.US,D,20241226,000000,25.5846,25.6609,25.55,25.59,16931,0
+IIF.US,D,20241227,000000,25.5,25.57,25.36,25.46,39536,0
+IIF.US,D,20241230,000000,25.18,25.42,25.15,25.25,59481,0
+IIF.US,D,20241231,000000,25.2323,25.47,25.14,25.27,46945,0
+IIF.US,D,20250102,000000,25.447,25.8233,25.01,25.49,139389,0
+IIF.US,D,20250103,000000,25.47,25.62,25.33,25.6,21724,0
+IIF.US,D,20250106,000000,25.36,25.42,25.2796,25.31,34035,0
+IIF.US,D,20250107,000000,25.43,25.43,25.25,25.33,43249,0
+IIF.US,D,20250108,000000,25.2991,25.41,25.2835,25.3452,7254,0
+IIF.US,D,20250110,000000,25.12,25.22,24.81,24.95,47605,0
+IIF.US,D,20250113,000000,24.5343,24.79,24.4,24.42,66890,0
+IIF.US,D,20250114,000000,24.65,24.79,24.43,24.47,120779,0
+IIF.US,D,20250115,000000,24.6,24.81,24.54,24.69,155534,0
+IIF.US,D,20250116,000000,24.85,24.87,24.44,24.55,71851,0
+IIF.US,D,20250117,000000,24.6,24.7,24.55,24.63,202483,0
+IIF.US,D,20250121,000000,24.43,24.5512,24.31,24.49,49395,0
+IIF.US,D,20250122,000000,24.36,24.42,24.3,24.3,18142,0
+IIF.US,D,20250123,000000,24.395,24.4747,24.35,24.4,22709,0
+IIF.US,D,20250124,000000,24.31,24.3618,24.2,24.23,20347,0
+IIF.US,D,20250127,000000,24.06,24.1778,24,24.02,50993,0
+IIF.US,D,20250128,000000,24,24.05,23.8,23.84,32787,0
+IIF.US,D,20250129,000000,23.9238,24.09,23.9238,23.99,29292,0
+IIF.US,D,20250130,000000,24.15,24.28,24.05,24.26,23417,0
+IIF.US,D,20250131,000000,24.071,24.54,24.071,24.51,105499,0
+IIF.US,D,20250203,000000,24.28,24.61,24.25,24.59,19777,0
+IIF.US,D,20250204,000000,24.75,25.165,24.7427,25.12,29654,0
+IIF.US,D,20250205,000000,25.03,25.26,25.03,25.18,37983,0
+IIF.US,D,20250206,000000,25.05,25.14,24.99,25.01,37316,0
+IIF.US,D,20250207,000000,25.035,25.14,24.73,24.89,52412,0
+IIF.US,D,20250210,000000,24.84,24.88,24.46,24.48,48995,0
+IIF.US,D,20250211,000000,24.155,24.78,24.1,24.18,31981,0
+IIF.US,D,20250212,000000,24.19,24.19,24,24.01,33668,0
+IIF.US,D,20250213,000000,24.13,24.3,24,24.25,22600,0
+IIF.US,D,20250214,000000,24,24.02,23.65,23.68,39008,0
+IIF.US,D,20250218,000000,23.65,23.76,23.612,23.7,41158,0
+IIF.US,D,20250219,000000,23.66,23.74,23.65,23.7,14488,0
+IIF.US,D,20250220,000000,23.81,24.01,23.81,23.87,24743,0
+IIF.US,D,20250221,000000,23.8,23.875,23.43,23.47,47402,0
+IIF.US,D,20250224,000000,23.4,23.4209,23.23,23.26,16632,0
+IIF.US,D,20250225,000000,23.145,23.33,23.1065,23.305,20217,0
+IIF.US,D,20250226,000000,23.31,23.4762,23.3,23.4,16140,0
+IIF.US,D,20250227,000000,23.5076,23.5076,23.375,23.42,61006,0
+IIF.US,D,20250228,000000,23.2,23.3499,23.14,23.18,46754,0
+IIF.US,D,20250303,000000,23.25,23.405,23.02,23.07,33076,0
+IIF.US,D,20250304,000000,23.0996,23.15,22.77,22.8,37241,0
+IIF.US,D,20250305,000000,22.86,23.2,22.86,23.16,45062,0
+IIF.US,D,20250306,000000,23.27,23.53,23.14,23.31,48502,0
+IIF.US,D,20250307,000000,23.5,23.69,23.07,23.48,51994,0
+IIF.US,D,20250310,000000,23.4221,23.4515,22.97,23.04,26534,0
+IIF.US,D,20250311,000000,23.2846,23.42,23.03,23.19,26576,0
+IIF.US,D,20250312,000000,23.0401,23.2474,23.03,23.03,29078,0
+IIF.US,D,20250313,000000,22.9681,23.34,22.915,23.08,16941,0
+IIF.US,D,20250314,000000,23.12,23.3225,23.09,23.26,8861,0
+IIF.US,D,20250317,000000,23.27,23.8,23.23,23.62,23444,0
+IIF.US,D,20250318,000000,23.85,24,23.74,23.9,12747,0
+IIF.US,D,20250319,000000,24,24.2299,23.8712,24.13,19101,0
+IIF.US,D,20250320,000000,24.13,24.25,24.05,24.2,9591,0
+IIF.US,D,20250321,000000,24.3,24.4316,24.24,24.28,33922,0
+IIF.US,D,20250324,000000,24.5993,24.9,24.39,24.59,21816,0
+IIF.US,D,20250325,000000,24.42,24.61,24.42,24.55,19072,0
+IIF.US,D,20250326,000000,24.45,24.4762,24.2087,24.26,31267,0
+IIF.US,D,20250327,000000,24.525,24.64,24.41,24.54,17148,0
+IIF.US,D,20250328,000000,24.5577,24.5577,24.31,24.42,17956,0
+IIF.US,D,20250331,000000,24.26,24.5911,23.965,24.39,45294,0
+IIF.US,D,20250401,000000,23.885,24.285,23.81,24,196713,0
+IIF.US,D,20250402,000000,24.35,24.405,24,24.28,26594,0
+IIF.US,D,20250403,000000,23.8,24.23,23.8,23.88,99982,0
+IIF.US,D,20250404,000000,23.492,23.6138,22.66,22.77,114727,0
+IIF.US,D,20250407,000000,22.4292,22.9225,22.2001,22.65,68284,0
+IIF.US,D,20250408,000000,23.04,23.62,22.775,22.81,88332,0
+IIF.US,D,20250409,000000,22.7176,23.81,22.71,23.74,56138,0
+IIF.US,D,20250410,000000,23.705,23.9,22.96,23.45,146728,0
+IIF.US,D,20250411,000000,23.48,23.8499,23.46,23.7,50209,0
+IIF.US,D,20250414,000000,23.77,24.15,23.71,23.82,55780,0
+IIF.US,D,20250415,000000,24.0121,24.57,23.95,24.23,54741,0
+IIF.US,D,20250416,000000,24.15,24.6032,24.15,24.34,91328,0
+IIF.US,D,20250417,000000,24.65,25.05,24.55,24.93,72105,0
+IIF.US,D,20250421,000000,25.19,25.49,25.05,25.38,71292,0
+IIF.US,D,20250422,000000,25.744,25.97,25.63,25.87,59010,0
+IIF.US,D,20250423,000000,26.09,26.1,25.9511,25.98,43568,0
+IIF.US,D,20250424,000000,25.9661,26.23,25.9,26.06,34197,0
+IIF.US,D,20250425,000000,25.72,25.98,25.67,25.76,46791,0
+IIF.US,D,20250428,000000,26.15,26.15,25.762,25.94,59352,0
+IIF.US,D,20250429,000000,25.94,26.13,25.88,26.08,30278,0
+IIF.US,D,20250430,000000,25.9459,26.2454,25.9459,26.13,37367,0
+IIF.US,D,20250501,000000,26.2599,26.31,26.09,26.27,44936,0
+IIF.US,D,20250502,000000,26.47,26.6,26.415,26.54,32395,0
+IIF.US,D,20250505,000000,26.56,26.6149,26.47,26.5576,28759,0
+IIF.US,D,20250506,000000,26.5,26.6207,26.4,26.49,25587,0
+IIF.US,D,20250507,000000,26.415,26.46,26.1467,26.19,78637,0
+IIF.US,D,20250508,000000,25.845,25.89,25.39,25.52,109087,0
+IIF.US,D,20250509,000000,25.57,25.85,25.54,25.54,23629,0
+IIF.US,D,20250512,000000,26.25,26.7,26.05,26.42,36612,0
+IIF.US,D,20250513,000000,26.315,26.4381,26.16,26.4,25679,0
+IIF.US,D,20250514,000000,26.5,26.61,26.37,26.56,13035,0
+IIF.US,D,20250515,000000,26.77,26.93,26.63,26.86,18979,0
+IIF.US,D,20250516,000000,26.805,26.84,26.7,26.79,6602,0
+IIF.US,D,20250519,000000,26.89,27.04,26.74,27.03,19234,0
+IIF.US,D,20250520,000000,26.71,26.88,26.63,26.63,13629,0
+IIF.US,D,20250521,000000,26.723,26.723,26.5,26.5,10062,0
+IIF.US,D,20250522,000000,26.29,26.43,26.25,26.35,21451,0
+IIF.US,D,20250523,000000,26.475,26.73,26.33,26.73,18150,0
+IIF.US,D,20250527,000000,26.74,26.7999,26.6868,26.73,55293,0
+IIF.US,D,20250528,000000,26.7,26.77,26.61,26.69,16261,0
+IIF.US,D,20250529,000000,26.79,26.9029,26.55,26.55,29424,0
+IIF.US,D,20250530,000000,26.9254,26.9254,26.55,26.78,21830,0
+IIF.US,D,20250602,000000,26.895,26.9795,26.88,26.95,8452,0
+IIF.US,D,20250603,000000,26.8514,26.965,26.79,26.94,20493,0
+IIF.US,D,20250604,000000,26.95,27.015,26.84,26.93,92402,0
+IIF.US,D,20250605,000000,26.97,27.03,26.835,26.87,10123,0
+IIF.US,D,20250606,000000,26.98,27.325,26.89,27.24,33459,0
+IIF.US,D,20250609,000000,27.42,27.49,27.2919,27.4,11699,0
+IIF.US,D,20250610,000000,27.47,27.5,27.36,27.36,19477,0
+IIF.US,D,20250611,000000,27.3366,27.798,27.32,27.798,24311,0
+IIF.US,D,20250612,000000,27.41,27.64,27.38,27.58,27404,0
+IIF.US,D,20250613,000000,27.52,27.52,27.1701,27.3,25677,0
+IIF.US,D,20250616,000000,27.56,27.66,27.475,27.66,26634,0
+IIF.US,D,20250617,000000,27.31,27.39,27.06,27.09,36472,0
+IIF.US,D,20250618,000000,27.1,27.2819,27.09,27.23,21402,0
+IIF.US,D,20250620,000000,27.07,27.3687,27.07,27.16,16638,0
+IIF.US,D,20250623,000000,27.05,27.28,26.96,27.22,13158,0
+IIF.US,D,20250624,000000,27.2428,27.6,27.22,27.56,14533,0
+IIF.US,D,20250625,000000,27.7592,27.8094,27.3207,27.76,8592,0
+IIF.US,D,20250626,000000,27.95,28.14,27.9,28.14,19204,0
+IIF.US,D,20250627,000000,28.37,28.37,28.14,28.37,12877,0
+IIF.US,D,20250630,000000,28.215,28.3138,28.1494,28.23,24979,0
+IIF.US,D,20250701,000000,28.19,28.3,28.17,28.21,13240,0
+IIF.US,D,20250702,000000,28.09,28.33,28.02,28.3,17614,0
+IIF.US,D,20250703,000000,27.9984,28.29,27.9136,28.24,9827,0
+IIF.US,D,20250707,000000,28.1664,28.3,28.0101,28.1508,6297,0
+IIF.US,D,20250708,000000,28.175,28.23,28.05,28.11,11154,0
+IIF.US,D,20250709,000000,28.0688,28.15,27.71,28.11,15464,0
+IIF.US,D,20250710,000000,27.9361,28.05,27.9361,28.03,11472,0
+IIF.US,D,20250711,000000,27.855,27.89,27.77,27.78,11547,0
+IIF.US,D,20250714,000000,27.7696,27.82,27.7,27.73,37911,0
+IIF.US,D,20250715,000000,27.8,27.9,27.73,27.75,29433,0
+IIF.US,D,20250716,000000,27.82,27.9648,27.739,27.83,14370,0
+IIF.US,D,20250717,000000,27.725,27.89,27.6,27.75,21424,0
+IIF.US,D,20250718,000000,27.795,27.8,27.33,27.42,168418,0
+IIF.US,D,20250721,000000,27.57,27.74,27.255,27.42,43847,0
+IIF.US,D,20250722,000000,27.5,27.72,27.41,27.72,84667,0
+IIF.US,D,20250723,000000,27.8299,27.9599,27.6805,27.86,15362,0
+IIF.US,D,20250724,000000,27.75,27.8438,27.5717,27.6,8412,0
+IIF.US,D,20250725,000000,27.3371,27.51,27.3371,27.465,36887,0
+IIF.US,D,20250728,000000,27.64,27.65,27.055,27.13,32175,0
+IIF.US,D,20250729,000000,27.3,27.52,27.1715,27.45,41043,0
+IIF.US,D,20250730,000000,27.24,27.33,27.07,27.26,27666,0
+IIF.US,D,20250731,000000,27.2,27.3725,27.168,27.32,25928,0
+IIF.US,D,20250801,000000,27.32,27.4553,27.2168,27.3,88319,0
+IIF.US,D,20250804,000000,27.3358,27.35,26.95,26.97,31048,0
+IIF.US,D,20250805,000000,26.97,27.0905,26.8515,27.01,15186,0
+IIF.US,D,20250806,000000,26.99,27.08,26.65,26.716,45309,0
+IIF.US,D,20250807,000000,26.9,27.03,26.81,26.91,25085,0
+IIF.US,D,20250808,000000,26.74,26.82,26.65,26.71,21425,0
+IIF.US,D,20250811,000000,26.835,26.94,26.76,26.79,21569,0
+IIF.US,D,20250812,000000,26.7341,26.84,26.66,26.71,53956,0
+IIF.US,D,20250813,000000,26.72,26.9801,26.72,26.9,71191,0
+IIF.US,D,20250814,000000,26.825,26.925,26.75,26.79,33574,0
+IIF.US,D,20250815,000000,26.86,27.15,26.86,27.1,8476,0
+IIF.US,D,20250818,000000,27.25,27.49,27.19,27.42,25311,0
+IIF.US,D,20250819,000000,27.49,27.58,27.39,27.39,10478,0
+IIF.US,D,20250820,000000,27.51,27.6899,27.45,27.61,10706,0
+IIF.US,D,20250821,000000,27.53,27.68,27.4201,27.44,21360,0
+IIF.US,D,20250822,000000,27.47,27.5852,27.35,27.47,5785,0
+IIF.US,D,20250825,000000,27.47,27.5573,27.37,27.43,7101,0
+IIF.US,D,20250826,000000,27.14,27.204,27.1,27.1,10462,0
+IIF.US,D,20250827,000000,27.05,27.08,26.25,26.72,15496,0
+IIF.US,D,20250828,000000,26.4817,26.6,26.48,26.55,40074,0
+IIF.US,D,20250829,000000,26.4728,26.81,26.25,26.25,17742,0
+IIF.US,D,20250902,000000,26.25,26.45,26.1,26.34,26965,0
+IIF.US,D,20250903,000000,26.3875,26.6348,26.3631,26.52,17497,0
+IIF.US,D,20250904,000000,26.5503,27.14,26.51,26.74,25613,0
+IIF.US,D,20250905,000000,26.81,26.81,26.58,26.66,8495,0
+IIF.US,D,20250908,000000,27.0657,27.5322,26.758,27.09,12596,0
+IIF.US,D,20250909,000000,27.15,27.19,26.83,26.83,7051,0
+IIF.US,D,20250910,000000,27.2942,27.385,27.01,27.28,4006,0
+IIF.US,D,20250911,000000,27.3,27.4,27.0487,27.2527,5158,0
+IIF.US,D,20250912,000000,27.305,27.53,27.21,27.27,7973,0
+IIF.US,D,20250915,000000,27.3,27.4499,27.15,27.15,9430,0
+IIF.US,D,20250916,000000,27.3,27.4394,27.21,27.3112,7816,0
+IIF.US,D,20250917,000000,27.426,27.5105,27.255,27.255,13195,0
+IIF.US,D,20250918,000000,27.312,27.3335,27.03,27.04,13706,0
+IIF.US,D,20250919,000000,27.17,27.51,27.01,27.31,23411,0
+IIF.US,D,20250922,000000,27.02,27.27,26.99,27.1,15894,0
+IIF.US,D,20250923,000000,26.96,27.4796,26.8,26.86,10912,0
+IIF.US,D,20250924,000000,27.18,27.3663,26.647,26.65,11418,0
+IIF.US,D,20250925,000000,26.6981,26.85,26.69,26.76,10479,0
+IIF.US,D,20250926,000000,26.6,26.775,26.34,26.47,12068,0
+IIF.US,D,20250929,000000,26.47,26.5636,26.33,26.47,10469,0
+IIF.US,D,20250930,000000,26.47,26.55,26.2604,26.35,16556,0
+IIF.US,D,20251001,000000,26.69,26.69,26.47,26.57,8740,0
+IIF.US,D,20251002,000000,26.65,26.7199,26.57,26.6,7661,0
+IIF.US,D,20251003,000000,26.54,26.73,26.54,26.5731,5933,0
+IIF.US,D,20251006,000000,26.63,26.695,26.6,26.6,23261,0
+IIF.US,D,20251007,000000,26.61,26.9458,26.61,26.77,7344,0
+IIF.US,D,20251008,000000,26.74,26.855,26.3482,26.68,4623,0
+IIF.US,D,20251009,000000,26.38,26.712,26.38,26.7,7482,0
+IIF.US,D,20251010,000000,26.8938,26.9901,26.43,26.52,33774,0
+IIF.US,D,20251013,000000,26.515,26.825,26.515,26.65,17463,0
+IIF.US,D,20251014,000000,26.6803,26.756,26.52,26.6,9812,0
+IIF.US,D,20251015,000000,26.8713,27.065,26.79,26.98,16064,0
+IIF.US,D,20251016,000000,27.16,27.4,27.05,27.19,10121,0
+IIF.US,D,20251017,000000,26.9591,27.4,26.9591,27.14,19983,0
+IIF.US,D,20251020,000000,27.4362,27.4362,27.31,27.42,2253,0
+IIF.US,D,20251021,000000,27.32,27.43,27.28,27.32,13348,0
+IIF.US,D,20251022,000000,27.33,27.7961,27.33,27.61,27531,0
+IIF.US,D,20251023,000000,27.3842,27.72,27.335,27.65,14798,0
+IIF.US,D,20251024,000000,27.6808,27.6808,27.29,27.41,10385,0
+IIF.US,D,20251027,000000,27.48,27.709,27.43,27.68,18773,0
+IIF.US,D,20251028,000000,27.6134,27.94,27.55,27.8,10560,0
+IIF.US,D,20251029,000000,27.914,27.9895,27.8001,27.81,8726,0
+IIF.US,D,20251030,000000,27.8,27.89,27.45,27.54,15487,0
+IIF.US,D,20251031,000000,27.515,27.53,27.23,27.26,16995,0
+IIF.US,D,20251103,000000,27.2,27.82,27.1929,27.26,15609,0
+IIF.US,D,20251104,000000,27.02,27.2313,27.01,27.19,15831,0
+IIF.US,D,20251105,000000,27,27.62,27,27.26,16488,0
+IIF.US,D,20251106,000000,27.3,27.3,26.8045,26.94,18463,0
+IIF.US,D,20251107,000000,26.9,27.05,26.61,26.77,19682,0
+IIF.US,D,20251110,000000,27.05,27.1205,26.8001,26.83,43574,0
+IIF.US,D,20251111,000000,26.98,27.07,26.925,26.94,39051,0
+IIF.US,D,20251112,000000,27.0635,27.126,26.829,26.91,22537,0
+IIF.US,D,20251113,000000,26.8,26.989,26.63,26.69,15465,0
+IIF.US,D,20251114,000000,26.75,26.85,26.72,26.85,31290,0
+IIF.US,D,20251117,000000,26.93,27.15,26.72,26.72,33047,0
+IIF.US,D,20251118,000000,26.8305,26.97,26.62,26.82,26144,0
+IIF.US,D,20251119,000000,26.955,27.08,26.83,26.91,15937,0
+IIF.US,D,20251120,000000,27.0169,27.085,26.79,26.88,23592,0
+IIF.US,D,20251121,000000,26.69,26.885,26.59,26.74,28939,0
+IIF.US,D,20251124,000000,26.685,26.77,26.53,26.55,21120,0
+IIF.US,D,20251125,000000,26.6074,26.6673,26.52,26.56,45686,0
+IIF.US,D,20251126,000000,26.78,26.79,26.65,26.74,21898,0
+IIF.US,D,20251128,000000,26.775,27.0302,26.76,26.99,4181,0
+IIF.US,D,20251201,000000,26.9905,27.51,26.66,26.73,23752,0
+IIF.US,D,20251202,000000,26.69,26.7779,26.61,26.69,45154,0
+IIF.US,D,20251203,000000,26.69,26.7865,26.52,26.61,35123,0
+IIF.US,D,20251204,000000,26.6785,26.82,26.6368,26.65,17163,0
+IIF.US,D,20251205,000000,26.71,26.76,26.65,26.65,13804,0
+IIF.US,D,20251208,000000,26.425,26.54,26.39,26.47,69693,0
+IIF.US,D,20251209,000000,26.49,26.7599,26.44,26.71,21745,0
+IIF.US,D,20251210,000000,26.57,26.7599,26.57,26.67,14363,0
+IIF.US,D,20251211,000000,26.7,26.9711,26.57,26.88,16445,0
+IIF.US,D,20251212,000000,26.77,26.89,26.66,26.71,8752,0
+IIF.US,D,20251215,000000,26.72,27.0132,26.69,26.71,36414,0
+IIF.US,D,20251216,000000,26.45,26.7596,26.45,26.61,26158,0
+IIF.US,D,20251217,000000,26.72,26.9,26.68,26.74,110740,0
+IIF.US,D,20251218,000000,26.85,26.98,26.84,26.96,62438,0
+IIF.US,D,20251219,000000,24.86,25.99,24.8,25.52,90224,0
+IIF.US,D,20251222,000000,25.615,25.66,25.26,25.34,58279,0
+IIF.US,D,20251223,000000,25.26,25.52,25.1852,25.47,20488,0
+IIF.US,D,20251224,000000,25.5755,25.5755,25.37,25.37,4304,0
+IIF.US,D,20251226,000000,25.37,25.41,25.11,25.13,38423,0
+IIF.US,D,20251229,000000,25.06,25.06,24.77,24.95,38717,0
+IIF.US,D,20251230,000000,24.94,24.99,24.84,24.92,100197,0
+IIF.US,D,20251231,000000,25.06,25.1125,24.95,24.98,16616,0
+IIF.US,D,20260102,000000,25.021,25.17,25,25.15,38044,0
+IIF.US,D,20260105,000000,25.096,25.24,24.9571,25.05,13509,0
+IIF.US,D,20260106,000000,25.03,25.239,24.97,25.02,19243,0
+IIF.US,D,20260107,000000,25.1443,25.155,24.995,25.02,27479,0
+IIF.US,D,20260108,000000,24.97,24.97,24.67,24.79,20916,0
+IIF.US,D,20260109,000000,24.86,24.9235,24.52,24.6,43486,0
+IIF.US,D,20260112,000000,24.58,24.6,24.46,24.59,74929,0
+IIF.US,D,20260113,000000,24.5831,24.725,24.45,24.45,48684,0
+IIF.US,D,20260114,000000,24.7663,24.7663,24.26,24.4,156731,0
+IIF.US,D,20260115,000000,24.28,24.4,24.27,24.36,100579,0
+IIF.US,D,20260116,000000,24.37,24.39,24.18,24.28,60553,0
+IIF.US,D,20260120,000000,23.99,23.99,23.72,23.72,57545,0
+IIF.US,D,20260121,000000,23.665,23.775,23.53,23.61,60835,0
+IIF.US,D,20260122,000000,23.725,23.73,23.61,23.7,76045,0
+IIF.US,D,20260123,000000,23.6062,23.6062,23.2401,23.38,32603,0
+IIF.US,D,20260126,000000,23.3201,23.6,23.32,23.51,54558,0
+IIF.US,D,20260127,000000,23.52,23.56,23.41,23.43,26158,0
+IIF.US,D,20260128,000000,23.3844,23.47,23.3,23.38,17020,0
+IIF.US,D,20260129,000000,23.55,23.6,23.12,23.21,56661,0
+IIF.US,D,20260130,000000,23.355,23.56,23.25,23.4,88366,0
+IIF.US,D,20260202,000000,23.37,24.24,23.2831,24.21,88029,0
+IIF.US,D,20260203,000000,24.425,24.59,24.1601,24.23,85227,0
+IIF.US,D,20260204,000000,24.3799,24.52,24.29,24.47,59001,0
+IIF.US,D,20260205,000000,24.29,24.29,24.195,24.24,15609,0
+IIF.US,D,20260206,000000,24.2609,24.3781,24.25,24.33,9539,0
+IIF.US,D,20260209,000000,24.28,24.41,24.2401,24.37,18917,0
+IIF.US,D,20260210,000000,24.48,24.65,24.46,24.6,94872,0
+IIF.US,D,20260211,000000,24.4765,24.66,24.385,24.59,38647,0
+IIF.US,D,20260212,000000,24.45,24.6498,24.32,24.37,14764,0
+IIF.US,D,20260213,000000,24.5655,24.5655,24.13,24.22,12952,0
+IIF.US,D,20260217,000000,24.22,24.67,24.22,24.44,29588,0
+IIF.US,D,20260218,000000,24.41,24.5,24.4,24.42,34187,0
diff --git a/daily/us/nyse stocks/1/iipr_a.us.txt b/daily/us/nyse stocks/1/iipr_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bae62efdc8e5cf76b699aa8daf29eb4b2ef68290
--- /dev/null
+++ b/daily/us/nyse stocks/1/iipr_a.us.txt	
@@ -0,0 +1,1970 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IIPR_A.US,D,20171025,000000,25,25.39,24.85,25.1,33300,0
+IIPR_A.US,D,20171026,000000,25.25,25.55,25.25,25.51,23123,0
+IIPR_A.US,D,20171027,000000,25.68,25.75,25.5,25.55,16802,0
+IIPR_A.US,D,20171030,000000,25.72,25.72,25.45,25.55,12175,0
+IIPR_A.US,D,20171031,000000,26.46,26.46,25.69,25.87,9742,0
+IIPR_A.US,D,20171101,000000,25.96,26,25.53,25.75,18083,0
+IIPR_A.US,D,20171102,000000,25.699,25.75,25.699,25.7248,3723,0
+IIPR_A.US,D,20171103,000000,25.88,25.88,25.55,25.7,4805,0
+IIPR_A.US,D,20171106,000000,25.7,25.85,25.65,25.65,5898,0
+IIPR_A.US,D,20171107,000000,25.65,25.655,25.5,25.5,8068,0
+IIPR_A.US,D,20171108,000000,25.73,26,25.5,25.847,1480,0
+IIPR_A.US,D,20171109,000000,25.83,26,25.55,25.77,6875,0
+IIPR_A.US,D,20171110,000000,25.742,25.75,25.57,25.75,4830,0
+IIPR_A.US,D,20171113,000000,25.9576,25.9576,25.75,25.75,425,0
+IIPR_A.US,D,20171114,000000,25.74,25.74,25.65,25.65,4459,0
+IIPR_A.US,D,20171115,000000,25.7,25.7655,25.5,25.55,2820,0
+IIPR_A.US,D,20171116,000000,25.501,25.7958,25.5,25.5148,2500,0
+IIPR_A.US,D,20171117,000000,25.6308,25.75,25.6308,25.7,2095,0
+IIPR_A.US,D,20171121,000000,25.651,26,25.65,25.8,5975,0
+IIPR_A.US,D,20171122,000000,25.651,25.66,25.63,25.63,2250,0
+IIPR_A.US,D,20171127,000000,25.6536,25.9,25.59,25.9,1965,0
+IIPR_A.US,D,20171128,000000,25.7985,25.8,25.7231,25.75,4700,0
+IIPR_A.US,D,20171129,000000,25.8,25.8,25.65,25.8,1706,0
+IIPR_A.US,D,20171130,000000,25.7,26.3605,25.7,25.9518,500,0
+IIPR_A.US,D,20171201,000000,26.5,26.51,25.76,25.76,4350,0
+IIPR_A.US,D,20171204,000000,25.81,25.81,25.78,25.78,12001,0
+IIPR_A.US,D,20171205,000000,25.8,25.8,25.8,25.8,898,0
+IIPR_A.US,D,20171206,000000,25.795,25.795,25.75,25.7782,3830,0
+IIPR_A.US,D,20171207,000000,25.78,25.78,25.6663,25.7,1401,0
+IIPR_A.US,D,20171208,000000,25.8,25.8,25.75,25.79,6110,0
+IIPR_A.US,D,20171211,000000,26.1075,26.1075,25.8819,25.8819,3264,0
+IIPR_A.US,D,20171212,000000,26.33,26.33,25.87,25.87,3449,0
+IIPR_A.US,D,20171213,000000,25.72,25.95,25.72,25.93,1917,0
+IIPR_A.US,D,20171214,000000,25.9,25.95,25.8999,25.95,8762,0
+IIPR_A.US,D,20171215,000000,26.29,26.3,25.91,26,10941,0
+IIPR_A.US,D,20171218,000000,26.25,26.49,26.1573,26.26,14937,0
+IIPR_A.US,D,20171219,000000,26.16,26.5,26.16,26.5,7864,0
+IIPR_A.US,D,20171220,000000,26.5,27.2,26.415,27.02,10423,0
+IIPR_A.US,D,20171221,000000,26.8697,26.8697,26.55,26.55,990,0
+IIPR_A.US,D,20171222,000000,26.98,26.98,26.75,26.98,1786,0
+IIPR_A.US,D,20171226,000000,27.24,27.24,26.99,27.24,7155,0
+IIPR_A.US,D,20171227,000000,27.25,27.46,26.611,27.1144,5796,0
+IIPR_A.US,D,20171228,000000,26.89,28.8,26.6001,28.74,13171,0
+IIPR_A.US,D,20171229,000000,27.41,28.65,27.4,27.94,11731,0
+IIPR_A.US,D,20180102,000000,28.11,28.2,27.82,27.85,9582,0
+IIPR_A.US,D,20180103,000000,27.5,27.5,27.25,27.25,6968,0
+IIPR_A.US,D,20180104,000000,27.35,27.35,26.81,27.0251,16487,0
+IIPR_A.US,D,20180105,000000,26.8718,27.85,26.81,27.53,5670,0
+IIPR_A.US,D,20180108,000000,27.7697,27.9902,27.7697,27.9902,750,0
+IIPR_A.US,D,20180109,000000,27.4958,27.76,27,27.14,8096,0
+IIPR_A.US,D,20180110,000000,27.1943,27.3,26.85,26.85,18740,0
+IIPR_A.US,D,20180111,000000,26.94,27.8,26.94,27.1876,1816,0
+IIPR_A.US,D,20180112,000000,28,28,27.1,27.1,1131,0
+IIPR_A.US,D,20180116,000000,27.24,28.448,27,27,12098,0
+IIPR_A.US,D,20180117,000000,27.4653,27.88,27,27.3,7627,0
+IIPR_A.US,D,20180118,000000,27.04,27.6999,27.04,27.35,7127,0
+IIPR_A.US,D,20180119,000000,27.4951,27.5,27.47,27.4732,823,0
+IIPR_A.US,D,20180122,000000,27.3,27.3,27.25,27.25,740,0
+IIPR_A.US,D,20180123,000000,28,28,28,28,167,0
+IIPR_A.US,D,20180124,000000,27.3829,27.5,27.3829,27.4425,1040,0
+IIPR_A.US,D,20180125,000000,27.89,27.89,27.5,27.534,2261,0
+IIPR_A.US,D,20180126,000000,27.6,27.6,27.2501,27.3788,2551,0
+IIPR_A.US,D,20180129,000000,27.251,27.251,27.02,27.1999,1943,0
+IIPR_A.US,D,20180130,000000,27.5,27.5,27.086,27.2099,742,0
+IIPR_A.US,D,20180131,000000,27.8425,27.8425,27.265,27.49,5721,0
+IIPR_A.US,D,20180201,000000,27.5001,27.5151,27.5,27.5,2566,0
+IIPR_A.US,D,20180202,000000,27.3,27.3,27.3,27.3,1463,0
+IIPR_A.US,D,20180205,000000,27.35,27.4951,26.95,26.9556,11059,0
+IIPR_A.US,D,20180206,000000,27.35,27.35,26.85,27.0545,10384,0
+IIPR_A.US,D,20180207,000000,27.1,27.1,26.8729,27.05,2313,0
+IIPR_A.US,D,20180208,000000,26.909,26.945,26.9,26.9,19780,0
+IIPR_A.US,D,20180209,000000,26.85,27.1934,26.5,27.1934,8169,0
+IIPR_A.US,D,20180212,000000,26.9,27.11,26.762,26.998,2227,0
+IIPR_A.US,D,20180213,000000,27.4999,27.4999,27.17,27.3546,1993,0
+IIPR_A.US,D,20180214,000000,27,27.25,27,27.25,6880,0
+IIPR_A.US,D,20180215,000000,26.86,27.4999,26.86,27.0001,4834,0
+IIPR_A.US,D,20180216,000000,27.0397,27.09,27,27,1515,0
+IIPR_A.US,D,20180220,000000,26.95,27.2598,26.911,27.0528,2022,0
+IIPR_A.US,D,20180221,000000,27.45,27.45,26.91,26.91,3853,0
+IIPR_A.US,D,20180222,000000,27.26,27.4446,27.19,27.2664,1171,0
+IIPR_A.US,D,20180223,000000,27.1288,27.1288,27.1288,27.1288,241,0
+IIPR_A.US,D,20180226,000000,27.0909,27.4455,27.0909,27.21,2611,0
+IIPR_A.US,D,20180227,000000,27.41,27.41,27.41,27.41,180,0
+IIPR_A.US,D,20180228,000000,27.44,27.45,27,27.41,1154,0
+IIPR_A.US,D,20180301,000000,27,27.45,27,27.41,837,0
+IIPR_A.US,D,20180302,000000,27.45,27.45,27.076,27.076,2763,0
+IIPR_A.US,D,20180306,000000,27.6,27.81,27.1,27.1,1724,0
+IIPR_A.US,D,20180307,000000,27.2568,27.2568,27.2568,27.2568,761,0
+IIPR_A.US,D,20180308,000000,27.299,27.31,27.08,27.1,2196,0
+IIPR_A.US,D,20180309,000000,27.1643,27.5161,27.05,27.5161,3068,0
+IIPR_A.US,D,20180312,000000,27.3284,27.5822,27.3284,27.5822,665,0
+IIPR_A.US,D,20180313,000000,27.07,27.699,26.95,27.4758,2091,0
+IIPR_A.US,D,20180314,000000,27.0359,27.38,26.9501,27.38,2493,0
+IIPR_A.US,D,20180315,000000,27.42,27.42,27.27,27.3,784,0
+IIPR_A.US,D,20180316,000000,27.2778,27.3,27.2778,27.3,455,0
+IIPR_A.US,D,20180319,000000,27.1819,27.24,27,27.24,1465,0
+IIPR_A.US,D,20180320,000000,27.2,27.2,27.1999,27.1999,710,0
+IIPR_A.US,D,20180321,000000,27.4326,27.4326,27.2971,27.2971,807,0
+IIPR_A.US,D,20180322,000000,27.28,27.35,27.1617,27.1617,3075,0
+IIPR_A.US,D,20180323,000000,27.2,27.2,27.1999,27.2,1910,0
+IIPR_A.US,D,20180326,000000,27.01,27.1898,27.01,27.1898,1011,0
+IIPR_A.US,D,20180327,000000,27.4325,27.79,27.4325,27.79,3867,0
+IIPR_A.US,D,20180328,000000,27.19,27.239,27.1162,27.22,2707,0
+IIPR_A.US,D,20180329,000000,27.58,27.6688,27.3,27.3045,7207,0
+IIPR_A.US,D,20180402,000000,27.1,27.75,27.1,27.5747,1537,0
+IIPR_A.US,D,20180403,000000,27.6552,27.6552,27.6,27.6,442,0
+IIPR_A.US,D,20180404,000000,27.13,27.15,27.1,27.15,986,0
+IIPR_A.US,D,20180405,000000,27.45,27.68,27.2,27.2,3462,0
+IIPR_A.US,D,20180406,000000,27.35,27.4458,27.2,27.24,1175,0
+IIPR_A.US,D,20180409,000000,27.55,27.55,27.2,27.2,1270,0
+IIPR_A.US,D,20180410,000000,27.2,27.68,27.0559,27.1,11416,0
+IIPR_A.US,D,20180411,000000,27.42,27.4499,27.261,27.4499,1035,0
+IIPR_A.US,D,20180412,000000,27.181,27.4574,27.18,27.28,1862,0
+IIPR_A.US,D,20180413,000000,27.304,27.48,27.24,27.24,1276,0
+IIPR_A.US,D,20180416,000000,27.401,27.73,27.401,27.73,8551,0
+IIPR_A.US,D,20180417,000000,27.5878,27.615,27.45,27.615,1618,0
+IIPR_A.US,D,20180418,000000,27.474,27.6,27.474,27.6,722,0
+IIPR_A.US,D,20180419,000000,27.502,27.6,27.46,27.6,2118,0
+IIPR_A.US,D,20180420,000000,27.6,28.1,27.6,28,3720,0
+IIPR_A.US,D,20180423,000000,27.97,27.97,27.25,27.25,5194,0
+IIPR_A.US,D,20180424,000000,27.25,27.72,27.25,27.26,4674,0
+IIPR_A.US,D,20180425,000000,27.35,27.64,27.31,27.5851,2423,0
+IIPR_A.US,D,20180426,000000,27.62,27.62,27.38,27.38,1584,0
+IIPR_A.US,D,20180427,000000,27.37,27.5,27.25,27.5,800,0
+IIPR_A.US,D,20180501,000000,27.265,27.265,27.265,27.265,395,0
+IIPR_A.US,D,20180502,000000,27.61,27.65,27.61,27.6499,1182,0
+IIPR_A.US,D,20180503,000000,27.63,27.65,27.5501,27.65,2340,0
+IIPR_A.US,D,20180504,000000,27.5275,27.6499,27.5275,27.5947,1140,0
+IIPR_A.US,D,20180507,000000,27.575,27.575,27.5001,27.575,542,0
+IIPR_A.US,D,20180508,000000,27.575,27.575,27.575,27.575,132,0
+IIPR_A.US,D,20180509,000000,27.5473,27.95,27.5473,27.93,1341,0
+IIPR_A.US,D,20180510,000000,27.9,27.9658,27.595,27.7,3604,0
+IIPR_A.US,D,20180514,000000,27.55,27.66,27.3957,27.66,3476,0
+IIPR_A.US,D,20180515,000000,27.6432,27.6432,27.45,27.45,810,0
+IIPR_A.US,D,20180516,000000,27.66,27.6999,27.66,27.6999,200,0
+IIPR_A.US,D,20180517,000000,27.68,27.7,27.615,27.7,1391,0
+IIPR_A.US,D,20180518,000000,27.6421,27.7,27.6133,27.6133,2681,0
+IIPR_A.US,D,20180521,000000,27.4267,27.45,27.4267,27.45,514,0
+IIPR_A.US,D,20180522,000000,27.44,27.5,27.4247,27.4247,1274,0
+IIPR_A.US,D,20180523,000000,27.5,28.24,27.5,28,1565,0
+IIPR_A.US,D,20180524,000000,28.14,28.2541,27.65,27.65,1437,0
+IIPR_A.US,D,20180525,000000,27.76,28.41,27.76,27.85,3562,0
+IIPR_A.US,D,20180529,000000,27.9,27.9,27.5,27.5,2452,0
+IIPR_A.US,D,20180530,000000,27.6352,27.6352,27.6352,27.6352,200,0
+IIPR_A.US,D,20180531,000000,27.59,27.59,27.25,27.5,7040,0
+IIPR_A.US,D,20180601,000000,27.3947,27.3947,27.3947,27.3947,252,0
+IIPR_A.US,D,20180604,000000,27.4,27.646,27.35,27.46,5756,0
+IIPR_A.US,D,20180605,000000,27.4304,27.4304,27.2,27.2,2536,0
+IIPR_A.US,D,20180606,000000,27.1262,27.28,27.12,27.23,7640,0
+IIPR_A.US,D,20180607,000000,27.4207,27.7454,27.395,27.395,606,0
+IIPR_A.US,D,20180608,000000,27.4027,27.4027,27.4,27.4,1958,0
+IIPR_A.US,D,20180611,000000,27.5,27.8268,27.5,27.79,1517,0
+IIPR_A.US,D,20180612,000000,27.66,27.89,27.5528,27.5528,1244,0
+IIPR_A.US,D,20180613,000000,27.7,27.8839,27.585,27.5964,2566,0
+IIPR_A.US,D,20180614,000000,27.8837,27.8837,27.38,27.7999,1480,0
+IIPR_A.US,D,20180615,000000,27.8837,27.8837,27.512,27.512,1165,0
+IIPR_A.US,D,20180618,000000,27.6825,27.6825,27.6825,27.6825,254,0
+IIPR_A.US,D,20180619,000000,27.7799,27.7799,27.5375,27.7773,904,0
+IIPR_A.US,D,20180620,000000,27.89,27.89,27.6197,27.876,1835,0
+IIPR_A.US,D,20180621,000000,27.547,27.89,27.547,27.547,1242,0
+IIPR_A.US,D,20180622,000000,27.89,27.89,27.89,27.89,100,0
+IIPR_A.US,D,20180625,000000,27.9,27.9,27.755,27.9,3309,0
+IIPR_A.US,D,20180626,000000,27.9,28.0766,27.7885,27.9882,2628,0
+IIPR_A.US,D,20180627,000000,28.17,28.23,28.0315,28.23,1993,0
+IIPR_A.US,D,20180628,000000,28.2925,28.4135,28.1001,28.399,3165,0
+IIPR_A.US,D,20180629,000000,28.375,28.6499,28.375,28.6499,1750,0
+IIPR_A.US,D,20180702,000000,28.6425,28.6425,28.5,28.5567,830,0
+IIPR_A.US,D,20180703,000000,28.1372,28.463,28.1372,28.463,1119,0
+IIPR_A.US,D,20180705,000000,28.1572,28.1572,28.1572,28.1572,359,0
+IIPR_A.US,D,20180706,000000,28.65,28.65,28.3747,28.3827,362,0
+IIPR_A.US,D,20180709,000000,28.4,28.45,28.4,28.45,787,0
+IIPR_A.US,D,20180710,000000,28.5095,28.6445,28.4295,28.4295,727,0
+IIPR_A.US,D,20180711,000000,28.64,28.65,28.4895,28.5095,2000,0
+IIPR_A.US,D,20180712,000000,28.65,28.65,28.2188,28.531,4129,0
+IIPR_A.US,D,20180713,000000,28.51,28.51,28.5,28.5,572,0
+IIPR_A.US,D,20180716,000000,28.45,28.9225,28.45,28.6767,1427,0
+IIPR_A.US,D,20180717,000000,28.65,28.7,28.65,28.7,1202,0
+IIPR_A.US,D,20180718,000000,28.7027,29.152,28.442,28.442,3939,0
+IIPR_A.US,D,20180719,000000,28.8,29.1256,28.5,28.5,5553,0
+IIPR_A.US,D,20180720,000000,28.7,28.7,28.1,28.1,1996,0
+IIPR_A.US,D,20180723,000000,28.1,28.5585,28.1,28.1,540,0
+IIPR_A.US,D,20180724,000000,28.547,28.55,28.547,28.55,501,0
+IIPR_A.US,D,20180725,000000,28.5602,28.6705,28.5602,28.6705,540,0
+IIPR_A.US,D,20180727,000000,28.5,28.5,28.1001,28.1001,732,0
+IIPR_A.US,D,20180730,000000,28.2908,28.68,28.2908,28.5579,1200,0
+IIPR_A.US,D,20180731,000000,28.86,28.86,28.4201,28.53,2855,0
+IIPR_A.US,D,20180803,000000,28.501,28.562,28.501,28.52,910,0
+IIPR_A.US,D,20180806,000000,28.76,28.76,28.6724,28.6724,340,0
+IIPR_A.US,D,20180807,000000,28.7247,28.7488,28.7247,28.7488,320,0
+IIPR_A.US,D,20180808,000000,28.9,28.9,28.9,28.9,170,0
+IIPR_A.US,D,20180813,000000,28.9,28.9,28.5253,28.604,728,0
+IIPR_A.US,D,20180815,000000,28.7381,28.7381,28.4,28.5281,971,0
+IIPR_A.US,D,20180816,000000,28.4702,28.52,28.4702,28.52,1688,0
+IIPR_A.US,D,20180817,000000,28.7366,28.75,28.7366,28.75,668,0
+IIPR_A.US,D,20180820,000000,28.2985,28.2985,28.15,28.18,1008,0
+IIPR_A.US,D,20180821,000000,28.45,28.45,28.1,28.4,2562,0
+IIPR_A.US,D,20180822,000000,28.35,28.4996,28.35,28.4996,535,0
+IIPR_A.US,D,20180823,000000,28.5,28.7,28.5,28.6,3857,0
+IIPR_A.US,D,20180824,000000,28.21,28.8799,28,28.5595,6961,0
+IIPR_A.US,D,20180827,000000,28.85,28.85,28.7163,28.7163,802,0
+IIPR_A.US,D,20180828,000000,28.65,28.65,28.6,28.6,509,0
+IIPR_A.US,D,20180829,000000,28.5057,28.6,28.4,28.6,2385,0
+IIPR_A.US,D,20180830,000000,28.9,28.9,28.7,28.7,832,0
+IIPR_A.US,D,20180904,000000,28.593,28.65,28.593,28.65,501,0
+IIPR_A.US,D,20180905,000000,28.843,28.85,28.5,28.5845,4275,0
+IIPR_A.US,D,20180906,000000,28.5716,28.731,28.5716,28.62,4024,0
+IIPR_A.US,D,20180907,000000,28.55,28.6999,28.55,28.697,822,0
+IIPR_A.US,D,20180910,000000,28.6027,28.62,28.6,28.6,1546,0
+IIPR_A.US,D,20180911,000000,28.3386,28.8999,28.3386,28.49,1853,0
+IIPR_A.US,D,20180912,000000,28.7877,28.7877,28.56,28.5946,828,0
+IIPR_A.US,D,20180913,000000,28.7,28.7,28.5773,28.5773,2926,0
+IIPR_A.US,D,20180914,000000,28.93,28.93,28.8,28.8,691,0
+IIPR_A.US,D,20180917,000000,28.8004,28.96,28.5527,28.56,3587,0
+IIPR_A.US,D,20180918,000000,29.24,29.25,28.75,28.9343,2833,0
+IIPR_A.US,D,20180919,000000,29.25,29.25,28.74,28.74,1292,0
+IIPR_A.US,D,20180920,000000,29.25,29.25,28.4501,29.199,2090,0
+IIPR_A.US,D,20180921,000000,28.4527,28.6,28.44,28.6,4302,0
+IIPR_A.US,D,20180924,000000,28.7866,28.8719,28.7267,28.7267,516,0
+IIPR_A.US,D,20180925,000000,28.9577,28.9577,28.45,28.7,970,0
+IIPR_A.US,D,20180926,000000,28.73,29.5,28.5,28.5743,4605,0
+IIPR_A.US,D,20180927,000000,28.45,28.99,28.45,28.7844,3705,0
+IIPR_A.US,D,20180928,000000,28.7263,28.7263,28.425,28.425,1305,0
+IIPR_A.US,D,20181001,000000,28.04,28.18,27.94,28.089,2955,0
+IIPR_A.US,D,20181002,000000,28.1,28.2995,28.1,28.2995,699,0
+IIPR_A.US,D,20181003,000000,28.34,28.9901,28.13,28.26,1885,0
+IIPR_A.US,D,20181004,000000,28.12,28.48,28.12,28.2722,4133,0
+IIPR_A.US,D,20181005,000000,28.1,28.1684,27.969,27.9709,1758,0
+IIPR_A.US,D,20181008,000000,27.87,27.87,26.6,27.5,5098,0
+IIPR_A.US,D,20181009,000000,27.4,27.4372,26.66,27.3,5063,0
+IIPR_A.US,D,20181010,000000,26.93,26.93,26.93,26.93,222,0
+IIPR_A.US,D,20181011,000000,26.65,28.5165,26.65,28.5165,2422,0
+IIPR_A.US,D,20181012,000000,28.29,28.29,27.135,27.5,3931,0
+IIPR_A.US,D,20181015,000000,27.97,27.97,27.25,27.25,2982,0
+IIPR_A.US,D,20181016,000000,28,28,27.25,27.25,1900,0
+IIPR_A.US,D,20181017,000000,28.2728,28.2728,26.7201,27.109,6565,0
+IIPR_A.US,D,20181018,000000,26.95,27.3807,26.95,27.11,2145,0
+IIPR_A.US,D,20181019,000000,28.11,28.11,27.536,27.75,2742,0
+IIPR_A.US,D,20181022,000000,28.07,28.2142,27.4999,27.4999,1796,0
+IIPR_A.US,D,20181023,000000,27.3652,27.42,27.15,27.25,2892,0
+IIPR_A.US,D,20181024,000000,27.46,27.46,27.3073,27.35,2555,0
+IIPR_A.US,D,20181025,000000,27.39,27.39,27,27,2841,0
+IIPR_A.US,D,20181026,000000,27.341,27.341,27.2969,27.3299,1731,0
+IIPR_A.US,D,20181029,000000,27.1,27.397,27.1,27.2875,4694,0
+IIPR_A.US,D,20181030,000000,27.11,27.2065,27.1,27.2065,579,0
+IIPR_A.US,D,20181031,000000,27,27.05,27,27.05,1330,0
+IIPR_A.US,D,20181101,000000,27.27,27.7697,27.24,27.72,2269,0
+IIPR_A.US,D,20181102,000000,27.501,28.08,27.501,27.8693,950,0
+IIPR_A.US,D,20181105,000000,28.17,28.48,27.746,27.75,4663,0
+IIPR_A.US,D,20181106,000000,27.7527,27.8662,27.75,27.75,4495,0
+IIPR_A.US,D,20181107,000000,27.08,27.35,27.08,27.35,10330,0
+IIPR_A.US,D,20181108,000000,27.4466,27.713,27.2,27.713,5782,0
+IIPR_A.US,D,20181109,000000,27.67,27.77,27.55,27.77,1062,0
+IIPR_A.US,D,20181112,000000,27.75,27.783,27.5151,27.75,2134,0
+IIPR_A.US,D,20181113,000000,27.39,27.71,27.39,27.7,1736,0
+IIPR_A.US,D,20181114,000000,27.7432,27.7465,27.35,27.6765,1501,0
+IIPR_A.US,D,20181115,000000,27.99,27.99,27.3,27.402,3505,0
+IIPR_A.US,D,20181116,000000,27.66,27.8632,27.66,27.8632,443,0
+IIPR_A.US,D,20181119,000000,28,28,27.45,27.45,3068,0
+IIPR_A.US,D,20181120,000000,28,28,27.1875,27.3121,7852,0
+IIPR_A.US,D,20181121,000000,27.5831,27.5831,27.25,27.25,1829,0
+IIPR_A.US,D,20181123,000000,27.52,28.48,27.52,28.1375,769,0
+IIPR_A.US,D,20181126,000000,28.17,28.17,27.52,27.52,8674,0
+IIPR_A.US,D,20181127,000000,27.3,27.751,27.05,27.6534,2112,0
+IIPR_A.US,D,20181128,000000,27.27,27.9,27.2501,27.89,1211,0
+IIPR_A.US,D,20181129,000000,27.53,27.89,27.51,27.89,1363,0
+IIPR_A.US,D,20181130,000000,27.3501,27.9,27.3501,27.79,2091,0
+IIPR_A.US,D,20181203,000000,27.6994,28.0775,27.6994,27.8632,740,0
+IIPR_A.US,D,20181204,000000,28.45,28.45,27.461,27.6919,661,0
+IIPR_A.US,D,20181206,000000,28.1926,28.1926,28,28,1521,0
+IIPR_A.US,D,20181207,000000,28.33,28.33,28.07,28.15,2195,0
+IIPR_A.US,D,20181210,000000,28.0027,28.009,27.927,28,855,0
+IIPR_A.US,D,20181211,000000,28.3432,28.3432,27.5401,27.9999,2335,0
+IIPR_A.US,D,20181212,000000,28.1,28.1499,28.0201,28.0201,1025,0
+IIPR_A.US,D,20181213,000000,27.9585,28.0775,27.95,27.95,1354,0
+IIPR_A.US,D,20181214,000000,27.956,28.05,27.06,27.914,13319,0
+IIPR_A.US,D,20181217,000000,27.68,27.9216,27.35,27.35,4561,0
+IIPR_A.US,D,20181218,000000,27.35,27.9,27.35,27.8,3608,0
+IIPR_A.US,D,20181219,000000,27.5867,27.7787,27.3,27.7787,2275,0
+IIPR_A.US,D,20181220,000000,27.457,27.5,27.31,27.5,659,0
+IIPR_A.US,D,20181221,000000,27.6,27.8,27.12,27.3029,2021,0
+IIPR_A.US,D,20181224,000000,28.0067,28.0067,28.0067,28.0067,602,0
+IIPR_A.US,D,20181226,000000,27.9227,27.9227,27.6323,27.6323,2057,0
+IIPR_A.US,D,20181227,000000,28.1137,28.5,28.1015,28.5,4318,0
+IIPR_A.US,D,20181228,000000,28.1137,28.1137,27.6381,27.6381,811,0
+IIPR_A.US,D,20181231,000000,27.804,28.2,27.804,28,1968,0
+IIPR_A.US,D,20190102,000000,28.1155,28.1155,28.1,28.1,571,0
+IIPR_A.US,D,20190103,000000,27.8829,28.2,27.745,28.2,2223,0
+IIPR_A.US,D,20190104,000000,27.9013,28.1,27.5896,27.9632,854,0
+IIPR_A.US,D,20190107,000000,27.98,27.98,27.61,27.61,575,0
+IIPR_A.US,D,20190108,000000,27.5,27.95,27.5,27.95,778,0
+IIPR_A.US,D,20190109,000000,28,28,27.4,27.4061,1749,0
+IIPR_A.US,D,20190110,000000,27.892,28.1,27.892,28.1,1151,0
+IIPR_A.US,D,20190111,000000,28.1,28.1,27.7538,28,769,0
+IIPR_A.US,D,20190114,000000,28.05,28.05,27.63,27.63,839,0
+IIPR_A.US,D,20190115,000000,28.05,28.2,27.7464,27.7603,5149,0
+IIPR_A.US,D,20190116,000000,28.0431,28.0431,27.9305,27.95,2248,0
+IIPR_A.US,D,20190118,000000,28,28,27.8741,27.8741,887,0
+IIPR_A.US,D,20190122,000000,28.19,28.19,27.8277,28.05,1664,0
+IIPR_A.US,D,20190123,000000,28,28.48,28,28,5877,0
+IIPR_A.US,D,20190124,000000,28.28,28.28,28.02,28.0268,3283,0
+IIPR_A.US,D,20190125,000000,28,28,28,28,1244,0
+IIPR_A.US,D,20190128,000000,28.5,28.5,28.234,28.234,2762,0
+IIPR_A.US,D,20190129,000000,28.5,28.5,28.2285,28.45,1886,0
+IIPR_A.US,D,20190130,000000,28.5,28.5,28.41,28.41,2125,0
+IIPR_A.US,D,20190131,000000,28.5,28.55,28.2444,28.2444,2800,0
+IIPR_A.US,D,20190201,000000,28.64,28.694,28.4718,28.4718,622,0
+IIPR_A.US,D,20190204,000000,28.7,28.9,28.628,28.9,2559,0
+IIPR_A.US,D,20190205,000000,28.9,28.9,28.4272,28.5637,1260,0
+IIPR_A.US,D,20190206,000000,28.95,28.95,28.7911,28.8,4017,0
+IIPR_A.US,D,20190207,000000,28.7647,28.8654,28.7598,28.7598,3974,0
+IIPR_A.US,D,20190208,000000,28.95,28.95,28.88,28.9399,1566,0
+IIPR_A.US,D,20190211,000000,28.95,28.95,28.7,28.8485,1394,0
+IIPR_A.US,D,20190212,000000,28.8918,28.94,28.788,28.93,3625,0
+IIPR_A.US,D,20190213,000000,28.84,28.9,28.71,28.71,1598,0
+IIPR_A.US,D,20190214,000000,28.7,28.8852,28.7,28.8852,1095,0
+IIPR_A.US,D,20190215,000000,28.9,28.98,28.8365,28.84,4681,0
+IIPR_A.US,D,20190219,000000,28.98,28.98,28.75,28.75,1677,0
+IIPR_A.US,D,20190220,000000,28.8724,30,28.7999,29.197,20040,0
+IIPR_A.US,D,20190221,000000,29.8063,30,29.505,29.98,14492,0
+IIPR_A.US,D,20190222,000000,29.9292,29.9495,29.73,29.73,1497,0
+IIPR_A.US,D,20190225,000000,29.754,30.46,29.754,30.46,5544,0
+IIPR_A.US,D,20190226,000000,30.45,30.5,30.075,30.4499,7584,0
+IIPR_A.US,D,20190227,000000,30.27,30.6899,30.27,30.6,1643,0
+IIPR_A.US,D,20190228,000000,30.4999,30.4999,29.99,30.25,4418,0
+IIPR_A.US,D,20190301,000000,30,30.2952,29.46,29.5,2732,0
+IIPR_A.US,D,20190304,000000,30.5,30.5,29.2525,30.2,2851,0
+IIPR_A.US,D,20190305,000000,30.5,30.5,29.5702,29.5702,1463,0
+IIPR_A.US,D,20190306,000000,30.5,30.5,29.51,29.6164,940,0
+IIPR_A.US,D,20190307,000000,29.4501,29.6199,29.4501,29.5746,1908,0
+IIPR_A.US,D,20190308,000000,29.4775,29.8818,29.47,29.7,1508,0
+IIPR_A.US,D,20190311,000000,29.835,30,29.7714,29.7714,2410,0
+IIPR_A.US,D,20190312,000000,29.98,30.4211,29.7917,30.32,2554,0
+IIPR_A.US,D,20190313,000000,30.48,30.48,29.7501,30.1,10332,0
+IIPR_A.US,D,20190314,000000,30.5,30.75,29.76,30.15,3075,0
+IIPR_A.US,D,20190315,000000,30.6515,31.189,29.75,30.4104,2439,0
+IIPR_A.US,D,20190318,000000,30.75,31.9703,30.45,31.9703,5880,0
+IIPR_A.US,D,20190319,000000,31.5,31.8,31.42,31.56,4216,0
+IIPR_A.US,D,20190320,000000,31.6,31.6,29.3,29.7418,22130,0
+IIPR_A.US,D,20190321,000000,29.62,29.96,29.62,29.8,4306,0
+IIPR_A.US,D,20190322,000000,29.98,30.8208,29.98,30.3167,4271,0
+IIPR_A.US,D,20190325,000000,30.5,31.4736,30.1623,31.4736,2476,0
+IIPR_A.US,D,20190326,000000,31.69,31.75,30.7105,31.75,2525,0
+IIPR_A.US,D,20190327,000000,31.75,31.75,30.75,30.751,4173,0
+IIPR_A.US,D,20190328,000000,30.99,31,30.02,30.09,3644,0
+IIPR_A.US,D,20190329,000000,29.97,30.15,29.57,29.75,7745,0
+IIPR_A.US,D,20190401,000000,29.75,29.75,29.37,29.48,4658,0
+IIPR_A.US,D,20190402,000000,29.85,30.66,29.1498,29.94,10071,0
+IIPR_A.US,D,20190403,000000,30.4,30.4,29.95,29.95,1127,0
+IIPR_A.US,D,20190404,000000,29.8245,30.098,29.6508,29.9459,1640,0
+IIPR_A.US,D,20190405,000000,29.828,29.908,29.6152,29.81,2079,0
+IIPR_A.US,D,20190408,000000,29.8,29.9092,29.8,29.9092,626,0
+IIPR_A.US,D,20190409,000000,29.7001,29.7001,29.31,29.31,3215,0
+IIPR_A.US,D,20190411,000000,29.6535,29.6535,29.6,29.6134,1120,0
+IIPR_A.US,D,20190412,000000,29.6269,29.6269,29.6269,29.6269,447,0
+IIPR_A.US,D,20190415,000000,29.65,29.863,29.3,29.3,3769,0
+IIPR_A.US,D,20190416,000000,29.5986,29.5986,29.43,29.45,1026,0
+IIPR_A.US,D,20190417,000000,29.468,29.7473,29.468,29.505,2549,0
+IIPR_A.US,D,20190418,000000,29.86,29.86,29.63,29.63,3942,0
+IIPR_A.US,D,20190422,000000,29.86,29.86,29.75,29.75,1458,0
+IIPR_A.US,D,20190423,000000,29.7782,29.7782,29.63,29.7192,1576,0
+IIPR_A.US,D,20190424,000000,29.64,29.7882,29.5056,29.5056,2839,0
+IIPR_A.US,D,20190425,000000,29.87,29.9,29.5,29.87,3948,0
+IIPR_A.US,D,20190426,000000,29.59,29.7669,29.55,29.6998,1968,0
+IIPR_A.US,D,20190429,000000,29.8,29.8,29.665,29.665,479,0
+IIPR_A.US,D,20190430,000000,29.79,29.7998,29.6933,29.7998,2128,0
+IIPR_A.US,D,20190501,000000,29.7,29.8,29.5,29.63,3620,0
+IIPR_A.US,D,20190502,000000,29.7,29.7,29.7,29.7,419,0
+IIPR_A.US,D,20190503,000000,29.7,29.8,29.5,29.75,1978,0
+IIPR_A.US,D,20190506,000000,29.8,29.8,29.4501,29.79,1778,0
+IIPR_A.US,D,20190507,000000,29.765,29.765,29.7648,29.7648,424,0
+IIPR_A.US,D,20190508,000000,29.9359,30.5,29.8647,30.5,1099,0
+IIPR_A.US,D,20190509,000000,30.5,30.5,30.44,30.44,704,0
+IIPR_A.US,D,20190510,000000,30,30.15,30,30.09,1027,0
+IIPR_A.US,D,20190513,000000,30.4,30.4,30,30.0562,2677,0
+IIPR_A.US,D,20190514,000000,30.044,30.2739,30.044,30.2739,3032,0
+IIPR_A.US,D,20190515,000000,30.22,30.22,30.22,30.22,250,0
+IIPR_A.US,D,20190516,000000,30.103,30.103,30.103,30.103,408,0
+IIPR_A.US,D,20190517,000000,30.317,30.317,30.2,30.2,450,0
+IIPR_A.US,D,20190520,000000,30.37,30.93,30.1855,30.4,1752,0
+IIPR_A.US,D,20190521,000000,30.93,30.93,30.7433,30.9,1495,0
+IIPR_A.US,D,20190522,000000,30.5083,30.85,30.5083,30.85,641,0
+IIPR_A.US,D,20190523,000000,30.6372,30.6372,30.6372,30.6372,546,0
+IIPR_A.US,D,20190524,000000,30.91,30.91,30.3209,30.7737,1331,0
+IIPR_A.US,D,20190528,000000,30.775,30.7754,30.1244,30.3953,1924,0
+IIPR_A.US,D,20190529,000000,30.2,30.5483,30,30.2823,2973,0
+IIPR_A.US,D,20190531,000000,30.2132,30.23,29.8,29.9299,1951,0
+IIPR_A.US,D,20190603,000000,29.7618,30.8705,29.7618,30.8705,445,0
+IIPR_A.US,D,20190604,000000,30.7813,30.93,30.1,30.5192,2177,0
+IIPR_A.US,D,20190605,000000,30.4603,30.4603,30,30.2812,499,0
+IIPR_A.US,D,20190606,000000,30.5,30.5,29.77,30.2984,1152,0
+IIPR_A.US,D,20190607,000000,30.0495,30.0495,29.8163,29.8594,1383,0
+IIPR_A.US,D,20190610,000000,29.9,30.65,29.9,30.65,2197,0
+IIPR_A.US,D,20190611,000000,30.79,30.89,30.02,30.84,1877,0
+IIPR_A.US,D,20190612,000000,30.93,30.93,30.93,30.93,423,0
+IIPR_A.US,D,20190613,000000,30.93,30.93,30.6051,30.6051,1337,0
+IIPR_A.US,D,20190614,000000,30.6227,31.5,30.6227,31.5,7418,0
+IIPR_A.US,D,20190617,000000,31,31.2875,30.6343,31.0666,2471,0
+IIPR_A.US,D,20190618,000000,31.08,31.45,31.08,31.362,1419,0
+IIPR_A.US,D,20190619,000000,31.25,31.65,31.25,31.6,2368,0
+IIPR_A.US,D,20190620,000000,31.65,31.65,31.575,31.65,3026,0
+IIPR_A.US,D,20190621,000000,31.65,31.65,31.0883,31.635,3809,0
+IIPR_A.US,D,20190624,000000,31.68,33.5,31.68,32.3,3873,0
+IIPR_A.US,D,20190625,000000,32.4615,32.5,31.65,32.47,6221,0
+IIPR_A.US,D,20190626,000000,32.5,34.04,31.9266,33.7501,3554,0
+IIPR_A.US,D,20190627,000000,31.88,33.1033,31.88,32.9222,2301,0
+IIPR_A.US,D,20190628,000000,31.9596,32.2853,31.69,31.69,1893,0
+IIPR_A.US,D,20190701,000000,32.5,32.5,32.34,32.45,3537,0
+IIPR_A.US,D,20190702,000000,31.1782,32.35,31.1782,32.25,4802,0
+IIPR_A.US,D,20190703,000000,32.0001,32.5,31.155,31.2079,3347,0
+IIPR_A.US,D,20190705,000000,32.28,33,30.75,32.271,15228,0
+IIPR_A.US,D,20190708,000000,32.3689,32.66,32.0243,32.2152,1257,0
+IIPR_A.US,D,20190709,000000,31.9,32.42,31.9,32.1169,672,0
+IIPR_A.US,D,20190710,000000,32.5735,32.5735,31.69,31.69,2610,0
+IIPR_A.US,D,20190711,000000,32.4916,32.4916,31,31.38,1664,0
+IIPR_A.US,D,20190712,000000,32.35,32.5,31.866,31.866,3793,0
+IIPR_A.US,D,20190715,000000,32.35,32.35,32,32,2186,0
+IIPR_A.US,D,20190716,000000,32.1925,32.5,31.85,32.21,2735,0
+IIPR_A.US,D,20190717,000000,31.5,31.77,31,31.0089,5268,0
+IIPR_A.US,D,20190718,000000,31.31,31.31,31.27,31.27,911,0
+IIPR_A.US,D,20190719,000000,31.5,31.74,31.5,31.74,493,0
+IIPR_A.US,D,20190722,000000,31.03,31.034,31,31,1490,0
+IIPR_A.US,D,20190723,000000,30.99,31.0807,30.8516,30.8516,1423,0
+IIPR_A.US,D,20190724,000000,30.72,31.3367,29.568,30.7151,10574,0
+IIPR_A.US,D,20190725,000000,30.5,30.5,29.8,29.83,5945,0
+IIPR_A.US,D,20190726,000000,29.8,30,29.8,29.88,2716,0
+IIPR_A.US,D,20190729,000000,29.9358,29.9761,29.9293,29.9761,1268,0
+IIPR_A.US,D,20190730,000000,30.84,30.96,30,30.49,2324,0
+IIPR_A.US,D,20190731,000000,30.7661,30.949,30.635,30.635,1082,0
+IIPR_A.US,D,20190801,000000,30.3179,30.95,30.3179,30.32,1046,0
+IIPR_A.US,D,20190802,000000,30.35,30.35,29.963,30.03,5085,0
+IIPR_A.US,D,20190805,000000,30.3629,30.95,30,30,3188,0
+IIPR_A.US,D,20190806,000000,30.3,30.3,29.92,29.92,3946,0
+IIPR_A.US,D,20190807,000000,30.1583,30.2182,30.1583,30.2046,788,0
+IIPR_A.US,D,20190808,000000,30.2739,30.2762,29.9402,30,3736,0
+IIPR_A.US,D,20190809,000000,30.15,30.3,29.8,29.8,36684,0
+IIPR_A.US,D,20190812,000000,30.15,30.15,29.8,29.8383,2562,0
+IIPR_A.US,D,20190813,000000,29.74,29.8,29.7036,29.7598,1798,0
+IIPR_A.US,D,20190814,000000,29.9346,30.001,29.93,30.001,1226,0
+IIPR_A.US,D,20190815,000000,29.95,30.01,29.8208,30.001,1046,0
+IIPR_A.US,D,20190816,000000,30,30.11,30,30.03,1626,0
+IIPR_A.US,D,20190819,000000,30.09,30.95,30,30.89,7269,0
+IIPR_A.US,D,20190820,000000,30.7,30.8896,30.6,30.8896,2037,0
+IIPR_A.US,D,20190821,000000,30.66,30.66,30.66,30.66,350,0
+IIPR_A.US,D,20190822,000000,30.55,30.6403,30.105,30.33,1391,0
+IIPR_A.US,D,20190823,000000,30.302,30.302,30,30.096,2471,0
+IIPR_A.US,D,20190826,000000,29.85,30.95,29.85,30.3,3758,0
+IIPR_A.US,D,20190827,000000,30.5855,30.5855,30.285,30.285,479,0
+IIPR_A.US,D,20190828,000000,30.65,30.95,29.93,30.65,2922,0
+IIPR_A.US,D,20190829,000000,30.3,30.438,30.15,30.15,1347,0
+IIPR_A.US,D,20190830,000000,29.9,30.35,29.532,30.35,4704,0
+IIPR_A.US,D,20190904,000000,30.35,30.35,30.0001,30.29,2170,0
+IIPR_A.US,D,20190905,000000,30.2999,30.2999,29.8525,29.95,1046,0
+IIPR_A.US,D,20190906,000000,29.75,29.75,29.75,29.75,274,0
+IIPR_A.US,D,20190909,000000,29.92,29.92,29.75,29.75,1363,0
+IIPR_A.US,D,20190910,000000,29.75,29.75,29.75,29.75,701,0
+IIPR_A.US,D,20190911,000000,29.693,29.693,29.2224,29.5,2607,0
+IIPR_A.US,D,20190912,000000,29.01,30.948,29.01,29.65,5601,0
+IIPR_A.US,D,20190913,000000,29.95,29.95,29.8,29.8,2384,0
+IIPR_A.US,D,20190916,000000,29.5,29.8737,29,29,9428,0
+IIPR_A.US,D,20190917,000000,29.01,29.01,28.88,28.9396,1701,0
+IIPR_A.US,D,20190918,000000,28.88,28.88,28.7349,28.75,2247,0
+IIPR_A.US,D,20190919,000000,28.69,29.246,27.9995,28.53,30442,0
+IIPR_A.US,D,20190920,000000,28.77,28.77,28.15,28.49,1102,0
+IIPR_A.US,D,20190923,000000,28.49,29.8871,28.1921,29.8871,4412,0
+IIPR_A.US,D,20190924,000000,28.99,29.09,28.8,28.85,5124,0
+IIPR_A.US,D,20190925,000000,29,29.7854,29,29.553,8139,0
+IIPR_A.US,D,20190926,000000,29.75,30.6844,29.49,29.66,3633,0
+IIPR_A.US,D,20190927,000000,29.61,29.61,28.8372,28.8372,1702,0
+IIPR_A.US,D,20190930,000000,28.88,28.9898,28.7,28.7,4383,0
+IIPR_A.US,D,20191001,000000,28.7,29.1312,28.5,28.6425,4806,0
+IIPR_A.US,D,20191002,000000,28.5,28.9055,28.5,28.8,2015,0
+IIPR_A.US,D,20191003,000000,28.628,28.79,28.628,28.75,1404,0
+IIPR_A.US,D,20191004,000000,28.5,28.7078,28.5,28.7078,631,0
+IIPR_A.US,D,20191007,000000,28.71,28.76,28.4429,28.76,1864,0
+IIPR_A.US,D,20191008,000000,28.8,28.94,28.6826,28.8007,1767,0
+IIPR_A.US,D,20191009,000000,28.9,28.92,28.465,28.92,5480,0
+IIPR_A.US,D,20191010,000000,28.43,29,28.43,29,1077,0
+IIPR_A.US,D,20191011,000000,29,29.3218,28.63,28.63,1217,0
+IIPR_A.US,D,20191014,000000,29.15,29.15,29.15,29.15,129,0
+IIPR_A.US,D,20191015,000000,29.13,30.0301,28.9816,29.5971,2411,0
+IIPR_A.US,D,20191016,000000,29.6189,29.6189,29.0289,29.2744,2276,0
+IIPR_A.US,D,20191017,000000,29.89,29.97,29.2807,29.4632,2641,0
+IIPR_A.US,D,20191021,000000,29.2451,29.3855,29.0438,29.3855,1462,0
+IIPR_A.US,D,20191022,000000,29.89,29.89,29.39,29.39,2034,0
+IIPR_A.US,D,20191023,000000,29.35,29.35,29.2105,29.2105,762,0
+IIPR_A.US,D,20191024,000000,29.39,29.39,29.39,29.39,395,0
+IIPR_A.US,D,20191028,000000,29,29.2183,28.88,29.1,1723,0
+IIPR_A.US,D,20191029,000000,29.49,29.49,29.239,29.3415,511,0
+IIPR_A.US,D,20191030,000000,29.565,29.82,29.565,29.81,2346,0
+IIPR_A.US,D,20191031,000000,29.54,29.54,29.25,29.45,2743,0
+IIPR_A.US,D,20191101,000000,29.82,29.82,29.33,29.75,1433,0
+IIPR_A.US,D,20191104,000000,29.85,29.85,29.55,29.55,1180,0
+IIPR_A.US,D,20191105,000000,29.87,30.8514,29.01,29.8,1479,0
+IIPR_A.US,D,20191106,000000,30,30.1,29.591,29.85,2038,0
+IIPR_A.US,D,20191107,000000,30.53,30.6254,30,30.39,3910,0
+IIPR_A.US,D,20191108,000000,30.4,30.4322,30.25,30.325,2600,0
+IIPR_A.US,D,20191111,000000,30.5,30.8398,30.452,30.46,1380,0
+IIPR_A.US,D,20191112,000000,30.82,30.82,30.45,30.45,2517,0
+IIPR_A.US,D,20191113,000000,30.6252,30.6252,30.6252,30.6252,607,0
+IIPR_A.US,D,20191114,000000,30.78,30.78,30.6088,30.7,557,0
+IIPR_A.US,D,20191115,000000,30.7,30.7517,30.7,30.75,1171,0
+IIPR_A.US,D,20191118,000000,30.94,30.9748,30.83,30.9748,1810,0
+IIPR_A.US,D,20191119,000000,30.9349,31,30.9349,31,355,0
+IIPR_A.US,D,20191120,000000,31,31,30.92,30.9833,562,0
+IIPR_A.US,D,20191121,000000,31,31,30.9444,30.9444,714,0
+IIPR_A.US,D,20191122,000000,31,31.72,30.965,31.5112,4578,0
+IIPR_A.US,D,20191125,000000,31.276,31.276,30.8,31.248,2971,0
+IIPR_A.US,D,20191126,000000,31.25,31.25,31.25,31.25,704,0
+IIPR_A.US,D,20191127,000000,31.55,31.55,31.359,31.36,631,0
+IIPR_A.US,D,20191129,000000,31.36,31.36,31.35,31.35,654,0
+IIPR_A.US,D,20191202,000000,31.45,31.45,30.75,30.75,1657,0
+IIPR_A.US,D,20191204,000000,30.62,30.62,30.45,30.45,720,0
+IIPR_A.US,D,20191205,000000,30.5,30.6523,30.48,30.6033,1706,0
+IIPR_A.US,D,20191206,000000,30.45,30.5,30.45,30.5,612,0
+IIPR_A.US,D,20191209,000000,30.5,30.5001,30.28,30.28,685,0
+IIPR_A.US,D,20191210,000000,31.24,31.35,30.36,30.36,12714,0
+IIPR_A.US,D,20191211,000000,30,30.1415,29.8,30.1415,3462,0
+IIPR_A.US,D,20191212,000000,30.25,30.25,29.05,29.8228,8823,0
+IIPR_A.US,D,20191213,000000,30.1231,30.15,29.97,30.15,2594,0
+IIPR_A.US,D,20191216,000000,29.7,29.88,29.35,29.88,2655,0
+IIPR_A.US,D,20191217,000000,30.5,30.5,28.5683,30.2825,5564,0
+IIPR_A.US,D,20191218,000000,29.95,30.1044,29.3,30.1044,2347,0
+IIPR_A.US,D,20191219,000000,29.6121,29.94,29.5176,29.5176,914,0
+IIPR_A.US,D,20191220,000000,29.5,30.06,29.34,29.4836,3468,0
+IIPR_A.US,D,20191223,000000,29.5,29.89,29.45,29.65,5282,0
+IIPR_A.US,D,20191224,000000,29.87,29.8851,29.713,29.8,1252,0
+IIPR_A.US,D,20191226,000000,29.84,30.4,29.83,30.1477,5174,0
+IIPR_A.US,D,20191227,000000,30.28,30.6199,30.14,30.5,2423,0
+IIPR_A.US,D,20191230,000000,30.47,30.47,29.81,29.81,4793,0
+IIPR_A.US,D,20191231,000000,29.46,29.7918,29.46,29.75,624,0
+IIPR_A.US,D,20200102,000000,29.68,29.7931,29.5,29.7629,1061,0
+IIPR_A.US,D,20200103,000000,29.5842,30,29.5842,29.7628,1517,0
+IIPR_A.US,D,20200106,000000,29.97,29.97,29.75,29.8588,3165,0
+IIPR_A.US,D,20200107,000000,29.95,29.95,29.6138,29.805,2619,0
+IIPR_A.US,D,20200108,000000,30,30.84,29.58,30.275,3350,0
+IIPR_A.US,D,20200109,000000,30.6,30.6,29.9875,30.28,1367,0
+IIPR_A.US,D,20200110,000000,30.4,30.5457,30.25,30.35,4902,0
+IIPR_A.US,D,20200113,000000,30,30.32,30,30.2262,2243,0
+IIPR_A.US,D,20200114,000000,30.05,30.3,30.05,30.2,2724,0
+IIPR_A.US,D,20200115,000000,30.44,30.44,30.22,30.244,984,0
+IIPR_A.US,D,20200116,000000,30.26,30.5,30.26,30.4366,2834,0
+IIPR_A.US,D,20200117,000000,30.39,30.56,30.39,30.56,963,0
+IIPR_A.US,D,20200121,000000,30.51,30.85,30.51,30.85,1509,0
+IIPR_A.US,D,20200122,000000,30.85,30.85,30.6504,30.7474,3102,0
+IIPR_A.US,D,20200123,000000,30.65,30.6535,30.65,30.6535,762,0
+IIPR_A.US,D,20200124,000000,30.621,30.621,30.51,30.51,1022,0
+IIPR_A.US,D,20200127,000000,30.62,32.0752,30.28,30.28,2062,0
+IIPR_A.US,D,20200128,000000,30.8357,31,30.6336,30.8912,3480,0
+IIPR_A.US,D,20200129,000000,31,31,30.5,31,2927,0
+IIPR_A.US,D,20200130,000000,31.2188,31.4,31.04,31.3,3833,0
+IIPR_A.US,D,20200131,000000,30.91,30.91,30.91,30.91,461,0
+IIPR_A.US,D,20200203,000000,31,31.04,30.16,31.04,2916,0
+IIPR_A.US,D,20200204,000000,31.3456,31.3928,31.2911,31.3676,877,0
+IIPR_A.US,D,20200205,000000,31.304,31.6407,31.3,31.6407,890,0
+IIPR_A.US,D,20200206,000000,31.435,31.435,30.7,30.7,1247,0
+IIPR_A.US,D,20200207,000000,30.74,30.75,30.74,30.75,790,0
+IIPR_A.US,D,20200210,000000,30.7,30.9809,30.7,30.9809,1063,0
+IIPR_A.US,D,20200211,000000,30.89,31.3588,30.89,30.9362,721,0
+IIPR_A.US,D,20200214,000000,30.93,30.93,30.93,30.93,456,0
+IIPR_A.US,D,20200218,000000,31.09,31.25,31.0594,31.2175,1962,0
+IIPR_A.US,D,20200219,000000,31,31,30.93,30.974,2583,0
+IIPR_A.US,D,20200220,000000,31,31.1191,30.8038,30.8038,759,0
+IIPR_A.US,D,20200221,000000,31.1613,31.1613,30.25,30.25,2463,0
+IIPR_A.US,D,20200224,000000,30.25,30.93,30.25,30.25,2320,0
+IIPR_A.US,D,20200225,000000,30.25,31,30.25,30.5,628,0
+IIPR_A.US,D,20200226,000000,31.09,31.09,30.25,30.25,2286,0
+IIPR_A.US,D,20200227,000000,31.1268,31.1268,30.3339,30.3339,1060,0
+IIPR_A.US,D,20200228,000000,30,30.29,29.5,29.98,5071,0
+IIPR_A.US,D,20200302,000000,30.25,30.88,30.25,30.6883,3151,0
+IIPR_A.US,D,20200303,000000,30.8539,30.88,30.271,30.35,3510,0
+IIPR_A.US,D,20200304,000000,30.75,32.51,30.62,31.7,7333,0
+IIPR_A.US,D,20200305,000000,31.2,31.62,30.85,31.62,2720,0
+IIPR_A.US,D,20200306,000000,31.125,31.865,30.8835,31.25,2178,0
+IIPR_A.US,D,20200309,000000,30.5,30.6509,29.215,30.387,7372,0
+IIPR_A.US,D,20200310,000000,29.5,29.69,28.5,29.69,5089,0
+IIPR_A.US,D,20200311,000000,29.89,30,29.525,29.81,3871,0
+IIPR_A.US,D,20200312,000000,28.5,28.769,26.8,27.555,7619,0
+IIPR_A.US,D,20200313,000000,27.56,29.48,27.4035,29.336,12415,0
+IIPR_A.US,D,20200316,000000,27.58,30.258,27.58,28.04,4380,0
+IIPR_A.US,D,20200317,000000,28,28.05,26,27.01,9548,0
+IIPR_A.US,D,20200318,000000,27.8,27.8,23.49,24.57,13456,0
+IIPR_A.US,D,20200319,000000,23,24.492,23,23.88,19344,0
+IIPR_A.US,D,20200320,000000,24.545,26.9512,24.545,26.9512,6304,0
+IIPR_A.US,D,20200323,000000,25.05,26.892,25,25.5543,3506,0
+IIPR_A.US,D,20200324,000000,27.48,28.55,27.1451,28.487,4406,0
+IIPR_A.US,D,20200325,000000,29.55,31.5,29,29.7844,7076,0
+IIPR_A.US,D,20200326,000000,30.1329,32.1,26.88,29.5433,7627,0
+IIPR_A.US,D,20200327,000000,26.88,31.5,26.88,30.89,2671,0
+IIPR_A.US,D,20200330,000000,27.33,28.4999,27.33,28.3714,4450,0
+IIPR_A.US,D,20200331,000000,28.5,28.5,26.95,27.0715,2952,0
+IIPR_A.US,D,20200401,000000,26.68,27,24.99,27,3468,0
+IIPR_A.US,D,20200402,000000,26,26.371,26,26.2,1364,0
+IIPR_A.US,D,20200403,000000,26.05,26.3444,26.05,26.3444,2399,0
+IIPR_A.US,D,20200406,000000,26.67,27,26.6,27,1784,0
+IIPR_A.US,D,20200407,000000,26.85,26.9204,26.85,26.9204,629,0
+IIPR_A.US,D,20200408,000000,27,27.25,27,27.25,952,0
+IIPR_A.US,D,20200409,000000,27.26,27.739,26.26,27,7737,0
+IIPR_A.US,D,20200413,000000,26.8,27.69,26.5,26.5,3591,0
+IIPR_A.US,D,20200414,000000,26.5,28.48,26.5,26.7026,2130,0
+IIPR_A.US,D,20200415,000000,26.96,28.475,26.96,28,1459,0
+IIPR_A.US,D,20200416,000000,27.1,28.24,27.01,27.4853,3342,0
+IIPR_A.US,D,20200417,000000,28.01,28.24,27.5101,27.9276,2223,0
+IIPR_A.US,D,20200420,000000,27.56,28.3893,27.56,27.6908,1440,0
+IIPR_A.US,D,20200421,000000,27.51,27.51,26.6605,26.885,3618,0
+IIPR_A.US,D,20200422,000000,27.1501,27.1501,26.75,27,1510,0
+IIPR_A.US,D,20200423,000000,26.75,27.4,26.75,27.05,2379,0
+IIPR_A.US,D,20200424,000000,27.59,27.59,26.85,26.85,921,0
+IIPR_A.US,D,20200427,000000,28.68,28.68,28,28,3493,0
+IIPR_A.US,D,20200428,000000,28.9999,28.9999,27.8392,28.3361,1890,0
+IIPR_A.US,D,20200429,000000,28.4699,28.6889,28.16,28.68,1176,0
+IIPR_A.US,D,20200430,000000,28.6499,28.6499,28.6499,28.6499,401,0
+IIPR_A.US,D,20200505,000000,27.5,28,27.5,27.835,2185,0
+IIPR_A.US,D,20200506,000000,27.84,28.6,27.25,28.2255,986,0
+IIPR_A.US,D,20200507,000000,28.6,29,28.6,29,860,0
+IIPR_A.US,D,20200508,000000,28.96,28.99,28.3008,28.4655,814,0
+IIPR_A.US,D,20200511,000000,28.05,28.4599,27.55,27.6,3267,0
+IIPR_A.US,D,20200512,000000,28,28,27.755,28,4902,0
+IIPR_A.US,D,20200514,000000,27.1,27.94,27,27.57,4060,0
+IIPR_A.US,D,20200515,000000,27.8647,27.8647,27.5,27.5,710,0
+IIPR_A.US,D,20200518,000000,27.61,28,27.61,28,3101,0
+IIPR_A.US,D,20200519,000000,27.51,27.75,27.51,27.53,676,0
+IIPR_A.US,D,20200520,000000,27.87,28.34,27.52,27.6001,1668,0
+IIPR_A.US,D,20200521,000000,27.8601,28.11,27.8601,28.11,859,0
+IIPR_A.US,D,20200522,000000,27.62,27.69,27.6,27.69,1550,0
+IIPR_A.US,D,20200526,000000,28.2,28.3335,27.995,28.14,2627,0
+IIPR_A.US,D,20200527,000000,28.3,28.3,28.2325,28.2325,2362,0
+IIPR_A.US,D,20200528,000000,28.3,28.3,28.1236,28.1236,584,0
+IIPR_A.US,D,20200529,000000,28.3,28.34,28.2999,28.34,794,0
+IIPR_A.US,D,20200601,000000,28.1228,28.4,28.1228,28.3334,1282,0
+IIPR_A.US,D,20200602,000000,28.275,28.275,28.12,28.12,1692,0
+IIPR_A.US,D,20200603,000000,28.89,29,28.455,28.89,1564,0
+IIPR_A.US,D,20200604,000000,28.75,28.89,28.5002,28.518,2314,0
+IIPR_A.US,D,20200605,000000,28.69,28.7,28.5,28.5,1224,0
+IIPR_A.US,D,20200608,000000,28.52,28.97,28.52,28.755,2521,0
+IIPR_A.US,D,20200609,000000,28.5,28.8061,28.5,28.8061,854,0
+IIPR_A.US,D,20200610,000000,28.5973,28.73,28.5,28.73,1702,0
+IIPR_A.US,D,20200611,000000,28.65,28.6501,28,28,2061,0
+IIPR_A.US,D,20200612,000000,28.71,28.71,28.5,28.5,2699,0
+IIPR_A.US,D,20200615,000000,28.52,28.52,27.8,27.8,634,0
+IIPR_A.US,D,20200616,000000,28.78,28.9074,28.5761,28.7495,1204,0
+IIPR_A.US,D,20200617,000000,28.98,28.98,28.942,28.97,715,0
+IIPR_A.US,D,20200618,000000,29,29,28.06,29,2151,0
+IIPR_A.US,D,20200619,000000,29.38,29.38,29,29,771,0
+IIPR_A.US,D,20200622,000000,30,30.5,29.9999,30.5,1599,0
+IIPR_A.US,D,20200623,000000,30.5,30.5,30.02,30.0647,2214,0
+IIPR_A.US,D,20200624,000000,30.275,30.275,30,30.103,1414,0
+IIPR_A.US,D,20200625,000000,30.2,30.2,29.6,29.6,481,0
+IIPR_A.US,D,20200629,000000,29.02,29.5065,28.75,29.22,1905,0
+IIPR_A.US,D,20200630,000000,29.01,29.394,29.01,29.394,788,0
+IIPR_A.US,D,20200701,000000,29.95,29.95,29.6221,29.6221,454,0
+IIPR_A.US,D,20200702,000000,30,30,29.525,29.525,699,0
+IIPR_A.US,D,20200706,000000,29.53,29.53,29.53,29.53,552,0
+IIPR_A.US,D,20200707,000000,29.25,31.87,29.07,29.7923,3859,0
+IIPR_A.US,D,20200708,000000,30.95,31,30.8026,30.8526,1313,0
+IIPR_A.US,D,20200709,000000,30.75,30.75,30,30.75,3025,0
+IIPR_A.US,D,20200710,000000,30.25,30.25,30.25,30.25,496,0
+IIPR_A.US,D,20200713,000000,30.29,30.29,30.29,30.29,543,0
+IIPR_A.US,D,20200714,000000,29.5597,29.95,28.9999,29.95,1250,0
+IIPR_A.US,D,20200715,000000,30.5,30.5,29.02,30.1,914,0
+IIPR_A.US,D,20200716,000000,30.5,30.5,29.45,30,1434,0
+IIPR_A.US,D,20200717,000000,30.47,31,29.657,29.657,5085,0
+IIPR_A.US,D,20200720,000000,29.875,29.875,29.875,29.875,303,0
+IIPR_A.US,D,20200721,000000,30.245,30.245,29.4901,29.5,3460,0
+IIPR_A.US,D,20200722,000000,29.7,31,29.55,30.5,8284,0
+IIPR_A.US,D,20200723,000000,30.3,30.3,30.3,30.3,158,0
+IIPR_A.US,D,20200724,000000,30.22,30.22,30.22,30.22,442,0
+IIPR_A.US,D,20200727,000000,29.82,29.88,29.725,29.725,944,0
+IIPR_A.US,D,20200728,000000,29.73,29.73,29.73,29.73,480,0
+IIPR_A.US,D,20200729,000000,29.28,30.57,29.22,29.5,3841,0
+IIPR_A.US,D,20200730,000000,30,30,29.8025,29.8025,1085,0
+IIPR_A.US,D,20200731,000000,29.6304,30.475,29.6304,30.475,833,0
+IIPR_A.US,D,20200803,000000,31,31,29.75,29.75,1374,0
+IIPR_A.US,D,20200805,000000,29.75,29.75,29.75,29.75,414,0
+IIPR_A.US,D,20200806,000000,29.67,29.9999,29.55,29.55,785,0
+IIPR_A.US,D,20200807,000000,29.8254,29.8254,29.8254,29.8254,391,0
+IIPR_A.US,D,20200810,000000,29.625,29.625,29.6,29.6,711,0
+IIPR_A.US,D,20200811,000000,29.8,29.9308,29.8,29.9308,1223,0
+IIPR_A.US,D,20200812,000000,30,30,29.6,30,1369,0
+IIPR_A.US,D,20200813,000000,29.6,30,29.6,29.8515,4767,0
+IIPR_A.US,D,20200814,000000,29.85,29.85,29.7,29.7,757,0
+IIPR_A.US,D,20200817,000000,29.98,32.8,29.8,29.8,6045,0
+IIPR_A.US,D,20200818,000000,30.75,30.75,30.5,30.6535,653,0
+IIPR_A.US,D,20200819,000000,30.9999,31,30.9999,31,702,0
+IIPR_A.US,D,20200820,000000,30.35,30.35,29.81,29.81,1345,0
+IIPR_A.US,D,20200821,000000,30.3252,30.415,30,30.2695,1117,0
+IIPR_A.US,D,20200824,000000,30.27,30.9,30.2326,30.42,1929,0
+IIPR_A.US,D,20200825,000000,30.5618,30.5618,30.402,30.402,451,0
+IIPR_A.US,D,20200826,000000,30.27,30.27,30.27,30.27,220,0
+IIPR_A.US,D,20200827,000000,30.619,31,30.619,30.85,1598,0
+IIPR_A.US,D,20200828,000000,30.88,30.88,30.88,30.88,218,0
+IIPR_A.US,D,20200831,000000,31,31,30,30.65,2683,0
+IIPR_A.US,D,20200901,000000,30.36,30.57,30.1,30.1,8598,0
+IIPR_A.US,D,20200902,000000,30.49,30.49,30.01,30.01,955,0
+IIPR_A.US,D,20200903,000000,30.01,30.49,29.52,29.52,1098,0
+IIPR_A.US,D,20200904,000000,29.57,29.57,29.03,29.5,3086,0
+IIPR_A.US,D,20200908,000000,28.66,29.5,28.66,29,3682,0
+IIPR_A.US,D,20200909,000000,29.05,29.05,29.01,29.01,1394,0
+IIPR_A.US,D,20200910,000000,29.05,29.3455,28.7001,28.7001,3524,0
+IIPR_A.US,D,20200911,000000,29,29,28.65,28.775,1559,0
+IIPR_A.US,D,20200914,000000,28.8,28.9,28.595,28.6,2426,0
+IIPR_A.US,D,20200915,000000,29.2,29.2,28.65,28.75,2617,0
+IIPR_A.US,D,20200916,000000,28.625,30,28.6232,29,8861,0
+IIPR_A.US,D,20200917,000000,28.87,28.87,28.635,28.83,1972,0
+IIPR_A.US,D,20200921,000000,28.95,29.18,28.35,29.18,1169,0
+IIPR_A.US,D,20200922,000000,29.01,29.01,28.62,29,2822,0
+IIPR_A.US,D,20200923,000000,28.5063,29.3721,28.5,29.3721,1180,0
+IIPR_A.US,D,20200924,000000,28.97,29.125,28.92,29.125,619,0
+IIPR_A.US,D,20200925,000000,29.03,29.055,28.853,28.9,2196,0
+IIPR_A.US,D,20200928,000000,29.25,29.524,28.888,29.105,5404,0
+IIPR_A.US,D,20200929,000000,28.93,28.93,28.7272,28.83,1903,0
+IIPR_A.US,D,20200930,000000,28.43,28.83,28.43,28.83,1393,0
+IIPR_A.US,D,20201001,000000,28.83,28.83,28.4601,28.828,1702,0
+IIPR_A.US,D,20201002,000000,28.8,28.8,28.64,28.73,863,0
+IIPR_A.US,D,20201005,000000,28.75,28.85,28.55,28.55,1459,0
+IIPR_A.US,D,20201006,000000,28.5,28.7028,28.5,28.55,2101,0
+IIPR_A.US,D,20201007,000000,28.525,28.7,28.525,28.6775,735,0
+IIPR_A.US,D,20201008,000000,28.7,28.75,28.5,28.5,1824,0
+IIPR_A.US,D,20201009,000000,29,29,28.75,28.825,2194,0
+IIPR_A.US,D,20201012,000000,29.45,29.49,28.84,29.01,2846,0
+IIPR_A.US,D,20201013,000000,28.8571,28.91,28.8571,28.9,1147,0
+IIPR_A.US,D,20201014,000000,28.8,29.18,28.8,29.18,862,0
+IIPR_A.US,D,20201015,000000,29.49,29.49,29.48,29.48,625,0
+IIPR_A.US,D,20201016,000000,29.5,29.5089,29.5,29.5089,392,0
+IIPR_A.US,D,20201019,000000,29.2664,29.56,29.101,29.33,2094,0
+IIPR_A.US,D,20201020,000000,29.33,29.33,29.215,29.33,1173,0
+IIPR_A.US,D,20201021,000000,29.26,29.26,29.25,29.25,664,0
+IIPR_A.US,D,20201022,000000,29.25,29.49,29.25,29.275,691,0
+IIPR_A.US,D,20201023,000000,29.275,29.356,29.275,29.356,536,0
+IIPR_A.US,D,20201026,000000,29.1662,29.305,29.0506,29.1101,2978,0
+IIPR_A.US,D,20201027,000000,29.05,30,29.05,29.0501,4820,0
+IIPR_A.US,D,20201028,000000,29.07,29.25,29.07,29.25,1034,0
+IIPR_A.US,D,20201029,000000,30,30,29.3812,29.5558,975,0
+IIPR_A.US,D,20201030,000000,29.7,29.75,29.7,29.75,597,0
+IIPR_A.US,D,20201102,000000,29.69,29.69,29.255,29.5,950,0
+IIPR_A.US,D,20201103,000000,29.39,29.39,29.38,29.3881,471,0
+IIPR_A.US,D,20201104,000000,29.26,30.24,29.26,30.24,8339,0
+IIPR_A.US,D,20201105,000000,30.093,30.7,30,30.64,2106,0
+IIPR_A.US,D,20201106,000000,30.3,30.3,29.5,29.71,4552,0
+IIPR_A.US,D,20201109,000000,29.91,30.6049,29.91,30.495,1228,0
+IIPR_A.US,D,20201110,000000,30.4483,30.6,30.11,30.11,2172,0
+IIPR_A.US,D,20201111,000000,30.2,30.6,30.2,30.3,5275,0
+IIPR_A.US,D,20201112,000000,30.25,30.5,30.25,30.5,1404,0
+IIPR_A.US,D,20201113,000000,30.45,30.6,30.2,30.4,3165,0
+IIPR_A.US,D,20201116,000000,30.3405,30.98,30.2045,30.425,1701,0
+IIPR_A.US,D,20201117,000000,30.715,30.715,30.45,30.45,2224,0
+IIPR_A.US,D,20201118,000000,30.25,31.7132,29.975,30.35,4745,0
+IIPR_A.US,D,20201119,000000,30.74,32,30.27,32,7180,0
+IIPR_A.US,D,20201120,000000,31.01,31.01,30.59,30.75,573,0
+IIPR_A.US,D,20201123,000000,32.25,32.25,31.49,32.125,2474,0
+IIPR_A.US,D,20201124,000000,33,33,31.77,32.255,3839,0
+IIPR_A.US,D,20201125,000000,31.76,32.23,31.76,31.88,2754,0
+IIPR_A.US,D,20201127,000000,31.85,31.9,31.85,31.9,325,0
+IIPR_A.US,D,20201130,000000,31.8068,31.8068,31.75,31.75,1549,0
+IIPR_A.US,D,20201201,000000,31.7423,31.7423,30.9,31.3177,3275,0
+IIPR_A.US,D,20201202,000000,30.5,30.98,30.5,30.98,1000,0
+IIPR_A.US,D,20201203,000000,30.64,30.7052,30.5,30.625,1662,0
+IIPR_A.US,D,20201204,000000,30.39,30.6,30.26,30.33,1112,0
+IIPR_A.US,D,20201207,000000,30.3,30.85,30.3,30.6,1854,0
+IIPR_A.US,D,20201208,000000,30.85,30.85,30.453,30.75,2526,0
+IIPR_A.US,D,20201209,000000,31.2,31.29,30.42,31.11,4807,0
+IIPR_A.US,D,20201210,000000,31.1,31.1,30.75,30.75,1381,0
+IIPR_A.US,D,20201211,000000,30.95,31.28,30.6115,30.6115,2144,0
+IIPR_A.US,D,20201214,000000,31.0082,31.9,30.8705,31.9,4157,0
+IIPR_A.US,D,20201215,000000,31.76,31.9,31.635,31.77,2393,0
+IIPR_A.US,D,20201216,000000,31.77,31.9,31.685,31.9,2804,0
+IIPR_A.US,D,20201217,000000,31.9,33,31.7875,32.8,3400,0
+IIPR_A.US,D,20201218,000000,31.98,33,31.7,31.7,3480,0
+IIPR_A.US,D,20201221,000000,32,35,32,33.8995,9106,0
+IIPR_A.US,D,20201222,000000,34,35,34,34.95,4244,0
+IIPR_A.US,D,20201223,000000,35,37.085,35,37.0001,6937,0
+IIPR_A.US,D,20201224,000000,37.05,37.09,36.3,36.3,3135,0
+IIPR_A.US,D,20201228,000000,40,40,36.03,36.5,3048,0
+IIPR_A.US,D,20201229,000000,36.2,36.94,36.2,36.66,2879,0
+IIPR_A.US,D,20201230,000000,35.665,35.665,34.45,35.0282,4809,0
+IIPR_A.US,D,20201231,000000,34.77,35.6668,34.77,35.425,1608,0
+IIPR_A.US,D,20210104,000000,36.29,36.29,34.5,35.275,2755,0
+IIPR_A.US,D,20210105,000000,34.5,35.3925,34.5,34.5,1259,0
+IIPR_A.US,D,20210106,000000,34.67,35.8775,34.5,34.53,5208,0
+IIPR_A.US,D,20210107,000000,36.02,36.02,34.5301,34.665,1050,0
+IIPR_A.US,D,20210108,000000,34.98,35,34.715,34.91,4451,0
+IIPR_A.US,D,20210111,000000,35,35,30.93,31.5,8202,0
+IIPR_A.US,D,20210112,000000,31.775,32.625,31.6,32,4152,0
+IIPR_A.US,D,20210113,000000,31.17,32.43,31.11,32.425,4965,0
+IIPR_A.US,D,20210114,000000,31.45,34.34,31.45,33.8,2475,0
+IIPR_A.US,D,20210115,000000,33.65,33.65,33.45,33.45,897,0
+IIPR_A.US,D,20210119,000000,33.8,33.8,31.95,32.3,3756,0
+IIPR_A.US,D,20210120,000000,32,32.3,32,32.3,1532,0
+IIPR_A.US,D,20210121,000000,32,32,30.94,31.3967,2020,0
+IIPR_A.US,D,20210122,000000,31.41,31.41,30.93,30.93,3527,0
+IIPR_A.US,D,20210125,000000,30.93,31.19,30.93,30.984,3618,0
+IIPR_A.US,D,20210126,000000,30.95,31.03,30.88,31.03,1552,0
+IIPR_A.US,D,20210127,000000,30.85,31.4241,30.654,30.79,1870,0
+IIPR_A.US,D,20210128,000000,30.8,30.8157,30.79,30.79,892,0
+IIPR_A.US,D,20210129,000000,31.43,31.6722,31.43,31.5,1493,0
+IIPR_A.US,D,20210202,000000,31.6,31.9999,31.6,31.9999,6096,0
+IIPR_A.US,D,20210203,000000,32.02,33.75,32.02,32.2,3574,0
+IIPR_A.US,D,20210204,000000,32.6,32.65,32.6,32.65,1403,0
+IIPR_A.US,D,20210205,000000,33.47,35.525,33.45,35.525,2890,0
+IIPR_A.US,D,20210208,000000,36.75,36.75,31.61,32.805,9019,0
+IIPR_A.US,D,20210209,000000,33.175,34.25,32.752,32.752,1560,0
+IIPR_A.US,D,20210210,000000,33.7,33.7,32.9001,32.9001,1023,0
+IIPR_A.US,D,20210211,000000,33.26,33.9985,33.26,33.9985,1477,0
+IIPR_A.US,D,20210212,000000,34.5,34.5084,34.0001,34.0001,1511,0
+IIPR_A.US,D,20210216,000000,34.95,34.95,34.02,34.21,2604,0
+IIPR_A.US,D,20210217,000000,34,34.25,34,34.25,1864,0
+IIPR_A.US,D,20210218,000000,34.25,34.6299,34.25,34.6299,1236,0
+IIPR_A.US,D,20210219,000000,34.3,34.94,34.25,34.25,3202,0
+IIPR_A.US,D,20210222,000000,34.35,34.49,34.35,34.35,1297,0
+IIPR_A.US,D,20210223,000000,34.25,34.92,34.25,34.5,6238,0
+IIPR_A.US,D,20210224,000000,34.76,34.76,34.65,34.73,1390,0
+IIPR_A.US,D,20210225,000000,34.85,34.85,34.75,34.85,1666,0
+IIPR_A.US,D,20210226,000000,34.75,34.89,34.75,34.86,2044,0
+IIPR_A.US,D,20210301,000000,35.18,35.18,33.91,34.7,2484,0
+IIPR_A.US,D,20210302,000000,33.68,35,33.68,34.16,2273,0
+IIPR_A.US,D,20210303,000000,35,35,32.6,33.25,3463,0
+IIPR_A.US,D,20210304,000000,32.52,32.719,30.42,30.6675,14946,0
+IIPR_A.US,D,20210305,000000,30.25,30.5,29.4,30,16151,0
+IIPR_A.US,D,20210308,000000,30,31.3688,29.7488,29.75,8842,0
+IIPR_A.US,D,20210309,000000,29.54,30.5738,29.51,29.75,2977,0
+IIPR_A.US,D,20210310,000000,30.14,31.4,29.6195,31.14,3901,0
+IIPR_A.US,D,20210311,000000,30.91,31.913,30,31.913,3049,0
+IIPR_A.US,D,20210312,000000,31.82,32.185,31.4132,32,1636,0
+IIPR_A.US,D,20210315,000000,31.75,32,30.0001,31.54,9550,0
+IIPR_A.US,D,20210316,000000,30.5227,30.5227,30.0748,30.2,1676,0
+IIPR_A.US,D,20210317,000000,31.54,31.54,31,31.08,621,0
+IIPR_A.US,D,20210318,000000,31.0001,31.07,31.0001,31.0577,1293,0
+IIPR_A.US,D,20210319,000000,31.07,31.07,31.07,31.07,1540,0
+IIPR_A.US,D,20210322,000000,31.6336,32.78,31.6336,32,2309,0
+IIPR_A.US,D,20210323,000000,33.15,33.15,32.05,32.166,459,0
+IIPR_A.US,D,20210325,000000,33,33,33,33,369,0
+IIPR_A.US,D,20210326,000000,32.97,33,32.5001,32.8208,2600,0
+IIPR_A.US,D,20210329,000000,33,33,33,33,176,0
+IIPR_A.US,D,20210330,000000,33.93,33.93,32.5,32.9,1686,0
+IIPR_A.US,D,20210331,000000,32.95,33.475,32.425,32.425,2431,0
+IIPR_A.US,D,20210405,000000,32.4401,33.0093,32.4401,32.85,817,0
+IIPR_A.US,D,20210406,000000,32.7,32.85,32.7,32.85,1099,0
+IIPR_A.US,D,20210407,000000,32.9982,34,32.97,33.5,2139,0
+IIPR_A.US,D,20210408,000000,33.8,34.8999,33.7273,33.7273,1695,0
+IIPR_A.US,D,20210409,000000,34.45,34.45,34.45,34.45,202,0
+IIPR_A.US,D,20210412,000000,33.9915,33.9915,33.9915,33.9915,393,0
+IIPR_A.US,D,20210413,000000,33.99,33.99,33.99,33.99,461,0
+IIPR_A.US,D,20210414,000000,34.68,34.68,33.2,33.2,973,0
+IIPR_A.US,D,20210415,000000,34.7,34.7,33.4186,34.6999,1478,0
+IIPR_A.US,D,20210416,000000,33.7,34.4297,33.7,34.4297,699,0
+IIPR_A.US,D,20210419,000000,34.45,34.45,33.8939,33.8939,921,0
+IIPR_A.US,D,20210420,000000,33.1234,34.45,33.1234,34.29,643,0
+IIPR_A.US,D,20210421,000000,33.825,34.45,33.825,34.45,651,0
+IIPR_A.US,D,20210422,000000,33.95,33.95,33.3592,33.3592,708,0
+IIPR_A.US,D,20210426,000000,34.2017,34.4,34.2017,34.4,439,0
+IIPR_A.US,D,20210427,000000,34.4258,34.45,34.1,34.185,1531,0
+IIPR_A.US,D,20210428,000000,34.375,34.375,34.212,34.325,948,0
+IIPR_A.US,D,20210429,000000,34.45,34.45,34.25,34.25,3528,0
+IIPR_A.US,D,20210430,000000,33.8,34.685,33.8,33.9,929,0
+IIPR_A.US,D,20210503,000000,34.7,34.7,34.5226,34.5226,527,0
+IIPR_A.US,D,20210504,000000,34.25,34.25,34.25,34.25,404,0
+IIPR_A.US,D,20210505,000000,33.8844,34.2207,33.8,33.8,623,0
+IIPR_A.US,D,20210507,000000,34,34.7,33.8,33.8,1648,0
+IIPR_A.US,D,20210512,000000,34,34.485,34,34.485,1233,0
+IIPR_A.US,D,20210513,000000,34.25,34.25,34.25,34.25,374,0
+IIPR_A.US,D,20210517,000000,34.69,34.69,34.69,34.69,438,0
+IIPR_A.US,D,20210518,000000,34.6,34.6999,34.5999,34.6062,5397,0
+IIPR_A.US,D,20210519,000000,34.7,36.65,34.6825,35.7156,5500,0
+IIPR_A.US,D,20210520,000000,35,36.5,35,36.5,1913,0
+IIPR_A.US,D,20210521,000000,36.4999,36.65,36.4625,36.55,2011,0
+IIPR_A.US,D,20210524,000000,36.5001,36.6,36.5001,36.6,781,0
+IIPR_A.US,D,20210525,000000,36.5,36.5,35,36,1340,0
+IIPR_A.US,D,20210526,000000,35.775,35.83,35.3494,35.3494,652,0
+IIPR_A.US,D,20210527,000000,35,35.525,35,35.525,349,0
+IIPR_A.US,D,20210528,000000,35.6655,36,34.8249,35.3,1179,0
+IIPR_A.US,D,20210601,000000,35.75,35.8786,35.75,35.8786,391,0
+IIPR_A.US,D,20210603,000000,36,36,35.9854,36,1214,0
+IIPR_A.US,D,20210604,000000,36,36.7,36,36.7,849,0
+IIPR_A.US,D,20210607,000000,36.7399,36.7399,36.6546,36.6546,725,0
+IIPR_A.US,D,20210608,000000,35.88,35.88,35.7437,35.7475,1059,0
+IIPR_A.US,D,20210609,000000,35.75,35.79,35.5,35.5,3110,0
+IIPR_A.US,D,20210610,000000,35.5,35.5,35.2697,35.2697,311,0
+IIPR_A.US,D,20210611,000000,35.1,35.1,34.6,34.6,1690,0
+IIPR_A.US,D,20210614,000000,34.09,35.1961,34.09,35.1961,1425,0
+IIPR_A.US,D,20210615,000000,34.08,34.08,33.9,34,2246,0
+IIPR_A.US,D,20210616,000000,33.8,34,33.8,34,3970,0
+IIPR_A.US,D,20210617,000000,34.8,35.7132,34.0224,34.0224,2033,0
+IIPR_A.US,D,20210618,000000,34.3,35.75,34.3,35.75,637,0
+IIPR_A.US,D,20210621,000000,35.069,35.7499,35.069,35.7499,1269,0
+IIPR_A.US,D,20210622,000000,35.7,35.885,35.7,35.77,1591,0
+IIPR_A.US,D,20210624,000000,36.99,36.99,36.0893,36.0893,1798,0
+IIPR_A.US,D,20210625,000000,36.88,36.88,35.82,35.9814,2415,0
+IIPR_A.US,D,20210628,000000,36.2,36.2,36.2,36.2,804,0
+IIPR_A.US,D,20210629,000000,36.3994,36.3994,36.3994,36.3994,588,0
+IIPR_A.US,D,20210630,000000,36.3999,36.3999,36.33,36.35,541,0
+IIPR_A.US,D,20210701,000000,36.39,36.39,36.015,36.35,1331,0
+IIPR_A.US,D,20210702,000000,36.35,36.35,36.2109,36.332,788,0
+IIPR_A.US,D,20210706,000000,35.84,36.33,35.84,36.15,1937,0
+IIPR_A.US,D,20210707,000000,36.33,36.33,36,36,2459,0
+IIPR_A.US,D,20210708,000000,35.6301,36.35,35.6301,36.35,2436,0
+IIPR_A.US,D,20210709,000000,36.35,36.35,35.6301,35.6301,1365,0
+IIPR_A.US,D,20210712,000000,35.63,35.63,35.2416,35.2416,657,0
+IIPR_A.US,D,20210713,000000,35.26,35.27,35.25,35.25,2161,0
+IIPR_A.US,D,20210714,000000,36.33,36.33,36.2399,36.2399,1570,0
+IIPR_A.US,D,20210715,000000,36.21,36.21,35.468,36,1668,0
+IIPR_A.US,D,20210716,000000,35.8589,36.0753,35.686,35.686,1174,0
+IIPR_A.US,D,20210719,000000,35.6901,35.6901,35.6901,35.6901,590,0
+IIPR_A.US,D,20210720,000000,36.25,36.25,35.9999,35.9999,798,0
+IIPR_A.US,D,20210721,000000,36,36,35.96,35.96,1243,0
+IIPR_A.US,D,20210722,000000,35.95,35.95,35.95,35.95,334,0
+IIPR_A.US,D,20210723,000000,35.95,35.95,35.725,35.725,367,0
+IIPR_A.US,D,20210726,000000,35.62,35.62,35.6,35.6,415,0
+IIPR_A.US,D,20210727,000000,35.595,35.595,35.595,35.595,186,0
+IIPR_A.US,D,20210728,000000,35.95,35.95,35.6,35.6,785,0
+IIPR_A.US,D,20210729,000000,36.25,36.25,36.0777,36.0777,220,0
+IIPR_A.US,D,20210730,000000,36.08,36.2475,36.08,36.2475,506,0
+IIPR_A.US,D,20210802,000000,35.745,35.745,35.745,35.745,451,0
+IIPR_A.US,D,20210803,000000,35.9619,36.25,35.9619,36.25,1025,0
+IIPR_A.US,D,20210804,000000,35.62,37.495,35.62,36.3173,4795,0
+IIPR_A.US,D,20210805,000000,36.49,36.49,35.29,36,1564,0
+IIPR_A.US,D,20210806,000000,35.9,35.9,35.9,35.9,181,0
+IIPR_A.US,D,20210809,000000,35.9001,36.075,35.9,36.075,1380,0
+IIPR_A.US,D,20210810,000000,36.1499,36.152,36.1499,36.152,874,0
+IIPR_A.US,D,20210811,000000,36.25,36.25,36.25,36.25,431,0
+IIPR_A.US,D,20210812,000000,36.25,36.33,36.145,36.25,1501,0
+IIPR_A.US,D,20210813,000000,36.06,36.4,36.06,36.4,1652,0
+IIPR_A.US,D,20210816,000000,36.07,36.45,36.07,36.3598,1611,0
+IIPR_A.US,D,20210817,000000,37.8599,37.8599,36.7,36.7,1021,0
+IIPR_A.US,D,20210818,000000,37.86,37.86,37.86,37.86,424,0
+IIPR_A.US,D,20210819,000000,37.03,37.03,37.0146,37.0146,476,0
+IIPR_A.US,D,20210820,000000,36.4563,37.86,36.4563,37.7,2591,0
+IIPR_A.US,D,20210823,000000,37.03,37.03,37.03,37.03,634,0
+IIPR_A.US,D,20210825,000000,37.3,37.3,37.3,37.3,188,0
+IIPR_A.US,D,20210826,000000,37.5666,37.65,37.175,37.45,2424,0
+IIPR_A.US,D,20210827,000000,37.46,37.46,37.46,37.46,485,0
+IIPR_A.US,D,20210830,000000,36.78,37.39,36.6,37.39,2023,0
+IIPR_A.US,D,20210831,000000,36.375,36.4387,36.25,36.35,1425,0
+IIPR_A.US,D,20210901,000000,36.35,37,36.2,36.2,2989,0
+IIPR_A.US,D,20210902,000000,36.6,36.6,36.6,36.6,936,0
+IIPR_A.US,D,20210907,000000,36.95,36.95,36.785,36.85,2547,0
+IIPR_A.US,D,20210908,000000,36.8327,36.95,36.8327,36.8612,6216,0
+IIPR_A.US,D,20210909,000000,36.85,37.2,36.85,37.2,3653,0
+IIPR_A.US,D,20210910,000000,37.2,37.4,37.2,37.4,2046,0
+IIPR_A.US,D,20210913,000000,36.85,37.25,35.2,35.2,4385,0
+IIPR_A.US,D,20210914,000000,35.02,35.02,33.38,33.38,4952,0
+IIPR_A.US,D,20210915,000000,33.4,34.75,32.02,32.275,6226,0
+IIPR_A.US,D,20210916,000000,32.12,32.4999,32.0022,32.369,1567,0
+IIPR_A.US,D,20210917,000000,32.745,35,32.5,34.96,6662,0
+IIPR_A.US,D,20210920,000000,35,35,33.8594,33.8594,877,0
+IIPR_A.US,D,20210921,000000,34.5645,34.5645,34.5645,34.5645,411,0
+IIPR_A.US,D,20210922,000000,35.38,36.22,35.38,35.8101,1271,0
+IIPR_A.US,D,20210923,000000,36.85,36.85,35.1201,36.83,4184,0
+IIPR_A.US,D,20210924,000000,35.15,35.5,34.3156,34.9,5915,0
+IIPR_A.US,D,20210927,000000,35.5,35.6,35.2772,35.6,1905,0
+IIPR_A.US,D,20210928,000000,36.85,36.85,36.49,36.49,1261,0
+IIPR_A.US,D,20210929,000000,34.2546,35.18,34.2546,35.18,1514,0
+IIPR_A.US,D,20210930,000000,36.3,36.85,34.52,36.85,3793,0
+IIPR_A.US,D,20211001,000000,35.2,35.5949,34.85,35.5949,2832,0
+IIPR_A.US,D,20211004,000000,34.6317,35.4499,34.14,34.68,3683,0
+IIPR_A.US,D,20211005,000000,35.475,35.475,35.475,35.475,214,0
+IIPR_A.US,D,20211006,000000,35.505,35.8755,35.505,35.8755,543,0
+IIPR_A.US,D,20211007,000000,36,36,35.88,35.88,832,0
+IIPR_A.US,D,20211008,000000,36.85,36.85,36.365,36.8,818,0
+IIPR_A.US,D,20211011,000000,36.85,36.9,36.6,36.9,1216,0
+IIPR_A.US,D,20211012,000000,36.9,36.9,36.4,36.4,657,0
+IIPR_A.US,D,20211013,000000,35.4595,35.4595,35.4595,35.4595,356,0
+IIPR_A.US,D,20211014,000000,34.64,35,34.26,34.5,3121,0
+IIPR_A.US,D,20211015,000000,35.38,36.3984,34.0001,34.3015,2570,0
+IIPR_A.US,D,20211018,000000,34.15,35.29,34.15,35.09,1266,0
+IIPR_A.US,D,20211019,000000,35.83,36.0177,34.1236,34.32,2063,0
+IIPR_A.US,D,20211020,000000,34.3432,34.9,34.3432,34.9,979,0
+IIPR_A.US,D,20211021,000000,34.5,34.5,34.5,34.5,613,0
+IIPR_A.US,D,20211022,000000,34.9126,34.9126,34.7,34.7,834,0
+IIPR_A.US,D,20211025,000000,34.97,35.2,34.5898,35.175,1752,0
+IIPR_A.US,D,20211027,000000,35.64,35.6516,35.07,35.6516,826,0
+IIPR_A.US,D,20211028,000000,35.55,35.55,35.55,35.55,375,0
+IIPR_A.US,D,20211029,000000,35.55,35.55,34.6,34.6,1002,0
+IIPR_A.US,D,20211101,000000,34.6,34.82,34.46,34.82,882,0
+IIPR_A.US,D,20211102,000000,34.3833,36.9,34.26,35.24,3307,0
+IIPR_A.US,D,20211103,000000,35.25,35.7,35.25,35.7,504,0
+IIPR_A.US,D,20211104,000000,36.2,36.2,36.0001,36.0001,1170,0
+IIPR_A.US,D,20211105,000000,36.1599,36.1599,35.5557,35.5557,241,0
+IIPR_A.US,D,20211108,000000,35.9,36.38,35.9,36.38,508,0
+IIPR_A.US,D,20211109,000000,36.1388,36.1388,36.0001,36.0001,1055,0
+IIPR_A.US,D,20211110,000000,35.5,35.5,35.03,35.03,1417,0
+IIPR_A.US,D,20211111,000000,36,36,35,35,1316,0
+IIPR_A.US,D,20211112,000000,34.62,34.75,34.62,34.75,1396,0
+IIPR_A.US,D,20211115,000000,35.25,35.25,34.1,34.13,1389,0
+IIPR_A.US,D,20211117,000000,34.13,34.4899,33.01,34,4328,0
+IIPR_A.US,D,20211118,000000,33.09,33.68,33,33,3716,0
+IIPR_A.US,D,20211119,000000,33.06,33.3929,32.5,32.5,3997,0
+IIPR_A.US,D,20211122,000000,33.15,33.15,33.15,33.15,630,0
+IIPR_A.US,D,20211123,000000,32.36,33.5,30.56,32,2595,0
+IIPR_A.US,D,20211124,000000,30.8,32,30.55,31.31,3125,0
+IIPR_A.US,D,20211126,000000,31.6852,31.6852,31.6852,31.6852,621,0
+IIPR_A.US,D,20211129,000000,32.2075,32.4999,31.3656,31.3656,968,0
+IIPR_A.US,D,20211130,000000,31.9,31.9,31.9,31.9,336,0
+IIPR_A.US,D,20211201,000000,31.9999,31.9999,31.9999,31.9999,903,0
+IIPR_A.US,D,20211202,000000,32,32,31.6351,31.6351,2029,0
+IIPR_A.US,D,20211203,000000,31.45,32,31.45,32,2061,0
+IIPR_A.US,D,20211206,000000,32,32.55,31.5001,32.55,3776,0
+IIPR_A.US,D,20211209,000000,33.4,33.4,33.4,33.4,338,0
+IIPR_A.US,D,20211210,000000,32.05,32.412,32,32.412,1012,0
+IIPR_A.US,D,20211213,000000,31.6,32.2,31.5,32,2442,0
+IIPR_A.US,D,20211214,000000,32.7659,32.7659,32.7659,32.7659,533,0
+IIPR_A.US,D,20211215,000000,32.6,32.6,32.307,32.307,1219,0
+IIPR_A.US,D,20211216,000000,31.76,32.5,31.76,32.0001,827,0
+IIPR_A.US,D,20211217,000000,32.49,33.3999,32.49,33.3999,3076,0
+IIPR_A.US,D,20211220,000000,33,33,32.6,32.8,367,0
+IIPR_A.US,D,20211221,000000,32.8,33.15,32.8,33,4239,0
+IIPR_A.US,D,20211222,000000,33.0336,33.39,33.0336,33.39,638,0
+IIPR_A.US,D,20211223,000000,33.32,33.32,33.32,33.32,486,0
+IIPR_A.US,D,20211227,000000,33.4,33.66,33.34,33.35,2014,0
+IIPR_A.US,D,20211228,000000,33.27,33.27,32.69,32.7,2827,0
+IIPR_A.US,D,20211229,000000,33.23,33.725,32.818,33.725,1888,0
+IIPR_A.US,D,20211230,000000,33.335,33.335,32.95,32.95,913,0
+IIPR_A.US,D,20211231,000000,32.62,32.62,32.62,32.62,488,0
+IIPR_A.US,D,20220103,000000,33.36,33.49,32.95,32.95,2807,0
+IIPR_A.US,D,20220105,000000,32.95,32.95,32.95,32.95,861,0
+IIPR_A.US,D,20220106,000000,32.95,32.95,32.95,32.95,1817,0
+IIPR_A.US,D,20220107,000000,32.9,32.9,31.99,31.99,6931,0
+IIPR_A.US,D,20220110,000000,31.99,31.99,31.0101,31.94,1303,0
+IIPR_A.US,D,20220111,000000,32.0399,32.0399,31.37,31.5541,1596,0
+IIPR_A.US,D,20220112,000000,31.61,32.12,31.61,31.92,1633,0
+IIPR_A.US,D,20220114,000000,31.89,31.89,31.645,31.645,993,0
+IIPR_A.US,D,20220118,000000,30.83,31.74,30.83,31.13,3789,0
+IIPR_A.US,D,20220119,000000,31.1099,31.5954,31.1,31.45,1903,0
+IIPR_A.US,D,20220120,000000,31.45,31.45,31,31,5979,0
+IIPR_A.US,D,20220121,000000,30.9,30.99,30.4,30.4,3702,0
+IIPR_A.US,D,20220124,000000,30.08,30.08,29.815,29.9367,6181,0
+IIPR_A.US,D,20220125,000000,29.94,30.9999,29.94,30.8769,1275,0
+IIPR_A.US,D,20220127,000000,30.4,30.6002,30.4,30.6002,473,0
+IIPR_A.US,D,20220128,000000,30.86,30.86,30.86,30.86,249,0
+IIPR_A.US,D,20220201,000000,30.85,30.9999,30.4133,30.4133,1431,0
+IIPR_A.US,D,20220202,000000,30.25,30.8053,30.1,30.1,1891,0
+IIPR_A.US,D,20220203,000000,30.03,30.8337,30.03,30.39,2289,0
+IIPR_A.US,D,20220204,000000,30.45,30.45,30,30.12,2129,0
+IIPR_A.US,D,20220207,000000,30.12,30.32,30.0301,30.2,2025,0
+IIPR_A.US,D,20220208,000000,30.28,30.75,30.05,30.5803,2371,0
+IIPR_A.US,D,20220209,000000,31.01,31.9899,31.01,31.48,1234,0
+IIPR_A.US,D,20220210,000000,31.5,31.5001,31.0001,31.2379,1337,0
+IIPR_A.US,D,20220211,000000,31.24,31.2401,31.2399,31.2399,653,0
+IIPR_A.US,D,20220214,000000,31.0001,31.2149,31,31.0813,983,0
+IIPR_A.US,D,20220215,000000,31.0513,31.0513,31.05,31.05,325,0
+IIPR_A.US,D,20220216,000000,31.545,31.545,31.545,31.545,264,0
+IIPR_A.US,D,20220217,000000,31.28,31.28,31.28,31.28,777,0
+IIPR_A.US,D,20220218,000000,31.01,31.01,31.01,31.01,398,0
+IIPR_A.US,D,20220222,000000,31,31.4986,30.3759,31.05,2259,0
+IIPR_A.US,D,20220223,000000,31.098,31.098,31.098,31.098,100,0
+IIPR_A.US,D,20220224,000000,31.1625,31.4365,31.1625,31.3485,802,0
+IIPR_A.US,D,20220225,000000,31.425,31.425,31.425,31.425,311,0
+IIPR_A.US,D,20220228,000000,31.49,31.5182,31.425,31.5182,1455,0
+IIPR_A.US,D,20220301,000000,31.99,31.99,31.95,31.98,1361,0
+IIPR_A.US,D,20220302,000000,31.9799,31.9799,31.745,31.745,606,0
+IIPR_A.US,D,20220303,000000,31.894,31.9463,31.894,31.9463,779,0
+IIPR_A.US,D,20220304,000000,31.85,31.98,31.85,31.9457,1054,0
+IIPR_A.US,D,20220308,000000,32.95,32.99,32.95,32.99,677,0
+IIPR_A.US,D,20220309,000000,32.35,32.375,31.79,32.375,1006,0
+IIPR_A.US,D,20220310,000000,31.8,32.1,31.05,31.89,2702,0
+IIPR_A.US,D,20220311,000000,32.1,32.1,31.29,32,1550,0
+IIPR_A.US,D,20220314,000000,31.13,31.57,30.01,31.4949,5061,0
+IIPR_A.US,D,20220315,000000,31.28,31.28,30,30,4598,0
+IIPR_A.US,D,20220316,000000,30.5,30.5,30.5,30.5,345,0
+IIPR_A.US,D,20220317,000000,30.5,30.5,30.5,30.5,645,0
+IIPR_A.US,D,20220318,000000,30.3,30.3,30.1001,30.1001,460,0
+IIPR_A.US,D,20220323,000000,30.19,30.47,30.1,30.47,645,0
+IIPR_A.US,D,20220324,000000,30.45,30.45,30.15,30.2883,1168,0
+IIPR_A.US,D,20220325,000000,30.2,30.2,30.127,30.1999,1236,0
+IIPR_A.US,D,20220328,000000,30.1,30.12,30.08,30.1,1576,0
+IIPR_A.US,D,20220329,000000,30.4209,30.45,30.2507,30.29,1625,0
+IIPR_A.US,D,20220330,000000,30.05,30.48,29.69,29.69,3568,0
+IIPR_A.US,D,20220331,000000,29.61,29.61,28.12,28.1925,7653,0
+IIPR_A.US,D,20220401,000000,28.095,28.7574,28.03,28.03,7311,0
+IIPR_A.US,D,20220404,000000,28.31,28.31,27.47,27.47,12208,0
+IIPR_A.US,D,20220405,000000,27.1,27.51,26.31,26.35,9462,0
+IIPR_A.US,D,20220406,000000,26.01,26.01,25.5632,25.85,11154,0
+IIPR_A.US,D,20220407,000000,25.9999,27,25.86,26.5,8571,0
+IIPR_A.US,D,20220408,000000,27,27,26.5,26.5,1685,0
+IIPR_A.US,D,20220411,000000,26.5,27.06,26.2501,26.99,3847,0
+IIPR_A.US,D,20220412,000000,26.95,26.95,26.35,26.35,1924,0
+IIPR_A.US,D,20220413,000000,26.5415,26.5415,26.1792,26.47,3338,0
+IIPR_A.US,D,20220414,000000,26.4,26.45,26.1201,26.24,1824,0
+IIPR_A.US,D,20220418,000000,26.35,26.93,26.34,26.92,3714,0
+IIPR_A.US,D,20220419,000000,26.94,27.76,26.94,27.74,7731,0
+IIPR_A.US,D,20220420,000000,27.6731,27.6731,27.6731,27.6731,486,0
+IIPR_A.US,D,20220421,000000,27.67,27.99,27.67,27.99,2107,0
+IIPR_A.US,D,20220422,000000,27.872,28.5,27.6701,28.15,1963,0
+IIPR_A.US,D,20220425,000000,27.67,27.67,27.67,27.67,921,0
+IIPR_A.US,D,20220426,000000,28.86,28.86,28.305,28.305,882,0
+IIPR_A.US,D,20220427,000000,27.78,28.305,27.78,28.305,358,0
+IIPR_A.US,D,20220428,000000,28.1,28.1,27.75,28,1508,0
+IIPR_A.US,D,20220429,000000,28.2,28.3,28.1,28.3,1365,0
+IIPR_A.US,D,20220502,000000,28.3,28.38,27.9001,28.38,734,0
+IIPR_A.US,D,20220503,000000,28.3,28.3,28.3,28.3,184,0
+IIPR_A.US,D,20220504,000000,28.11,28.11,28.1,28.1,726,0
+IIPR_A.US,D,20220505,000000,27.67,27.7,27.67,27.68,724,0
+IIPR_A.US,D,20220506,000000,27.67,28.2406,25.82,25.82,9019,0
+IIPR_A.US,D,20220509,000000,25.77,26.9,25.75,26.31,5643,0
+IIPR_A.US,D,20220510,000000,26.2914,26.65,26.12,26.3,2315,0
+IIPR_A.US,D,20220511,000000,26.2999,26.3,25.9,26.2999,838,0
+IIPR_A.US,D,20220512,000000,25.76,26.9999,25.76,26.79,908,0
+IIPR_A.US,D,20220513,000000,26.79,26.79,25.8255,26.1994,1134,0
+IIPR_A.US,D,20220516,000000,26.2,26.96,26.2,26.95,2203,0
+IIPR_A.US,D,20220517,000000,26.94,26.99,25.905,25.99,12608,0
+IIPR_A.US,D,20220518,000000,26,26.6332,26,26.19,2471,0
+IIPR_A.US,D,20220520,000000,26.19,26.19,26.19,26.19,368,0
+IIPR_A.US,D,20220523,000000,26.34,26.34,26.3,26.3,491,0
+IIPR_A.US,D,20220524,000000,26.65,26.6599,26.405,26.5,2873,0
+IIPR_A.US,D,20220525,000000,26.6,27,26.5,27,4914,0
+IIPR_A.US,D,20220526,000000,26.99,27.325,26.8776,27.325,2299,0
+IIPR_A.US,D,20220527,000000,27.6982,27.91,27.4354,27.4354,1087,0
+IIPR_A.US,D,20220601,000000,27.83,27.85,27.83,27.85,331,0
+IIPR_A.US,D,20220602,000000,27.94,27.94,27.7816,27.7816,821,0
+IIPR_A.US,D,20220603,000000,27.5,27.5112,26.34,27.5,2179,0
+IIPR_A.US,D,20220606,000000,27.92,27.95,27.9,27.92,1301,0
+IIPR_A.US,D,20220609,000000,27.3652,27.3652,27.3652,27.3652,195,0
+IIPR_A.US,D,20220610,000000,27,27,26.64,26.64,636,0
+IIPR_A.US,D,20220613,000000,26.4,26.6974,26.2264,26.25,1534,0
+IIPR_A.US,D,20220614,000000,26.1501,26.5224,26.1501,26.418,1074,0
+IIPR_A.US,D,20220615,000000,26.8417,26.88,26.8417,26.88,628,0
+IIPR_A.US,D,20220616,000000,27.64,28.7299,27.64,27.65,891,0
+IIPR_A.US,D,20220617,000000,27.8566,27.8566,27.8566,27.8566,534,0
+IIPR_A.US,D,20220621,000000,27.5,27.84,26.2001,27.84,1471,0
+IIPR_A.US,D,20220622,000000,28.46,28.46,25.7,26.01,7153,0
+IIPR_A.US,D,20220624,000000,26.2,26.7,26.2,26.2,884,0
+IIPR_A.US,D,20220627,000000,27.2488,27.2488,26.61,26.61,1854,0
+IIPR_A.US,D,20220628,000000,26.57,26.6,26.57,26.59,773,0
+IIPR_A.US,D,20220629,000000,26.2,26.35,26,26,1052,0
+IIPR_A.US,D,20220630,000000,25.79,26.25,25.79,26.11,1477,0
+IIPR_A.US,D,20220701,000000,26.15,26.27,26.1,26.27,1040,0
+IIPR_A.US,D,20220705,000000,26.01,26.4888,25.6401,26.29,766,0
+IIPR_A.US,D,20220706,000000,26.25,26.25,25.86,26.14,2154,0
+IIPR_A.US,D,20220707,000000,26.14,26.38,26.14,26.38,1207,0
+IIPR_A.US,D,20220708,000000,26.13,26.13,26.13,26.13,268,0
+IIPR_A.US,D,20220711,000000,25.91,26.055,25.6101,25.8,2627,0
+IIPR_A.US,D,20220712,000000,25.81,25.81,25.7001,25.76,1223,0
+IIPR_A.US,D,20220713,000000,25.51,25.855,25.51,25.68,1277,0
+IIPR_A.US,D,20220715,000000,25.72,26.0999,25.72,26.09,4860,0
+IIPR_A.US,D,20220718,000000,26.062,26.0795,25.7501,25.96,2650,0
+IIPR_A.US,D,20220719,000000,25.99,26.05,25.9,26.05,2597,0
+IIPR_A.US,D,20220720,000000,25.78,25.9,25.76,25.9,751,0
+IIPR_A.US,D,20220721,000000,25.9,26.0998,25.9,26,800,0
+IIPR_A.US,D,20220722,000000,26,26,26,26,620,0
+IIPR_A.US,D,20220725,000000,26,26.0734,25.9,25.95,1015,0
+IIPR_A.US,D,20220726,000000,25.9,25.9,25.9,25.9,742,0
+IIPR_A.US,D,20220727,000000,25.99,26.09,25.9,26,1078,0
+IIPR_A.US,D,20220728,000000,26.1,26.12,26,26.12,2237,0
+IIPR_A.US,D,20220729,000000,26.25,26.25,26,26,1659,0
+IIPR_A.US,D,20220801,000000,25.53,26.6,25.53,26.6,1719,0
+IIPR_A.US,D,20220802,000000,25.9926,29.02,25.9926,28.99,36464,0
+IIPR_A.US,D,20220803,000000,28.36,28.51,27.545,27.545,7179,0
+IIPR_A.US,D,20220804,000000,28,28.26,27.91,28.26,3219,0
+IIPR_A.US,D,20220805,000000,27.885,28,27.885,28,2208,0
+IIPR_A.US,D,20220808,000000,28,28,27.63,27.63,810,0
+IIPR_A.US,D,20220810,000000,28.2499,28.25,27.875,27.9755,1116,0
+IIPR_A.US,D,20220811,000000,27.99,28,27.99,28,1794,0
+IIPR_A.US,D,20220812,000000,27.625,28.1705,27.01,28.1705,3171,0
+IIPR_A.US,D,20220815,000000,27.5,28.15,27.5,27.5,1015,0
+IIPR_A.US,D,20220816,000000,27.55,27.55,27,27.0605,4218,0
+IIPR_A.US,D,20220817,000000,27.05,27.05,26.8474,27.05,1262,0
+IIPR_A.US,D,20220818,000000,27.02,28,27.02,27.25,838,0
+IIPR_A.US,D,20220819,000000,27.96,27.9998,27.95,27.9997,1167,0
+IIPR_A.US,D,20220823,000000,27.95,28,27.495,27.495,375,0
+IIPR_A.US,D,20220824,000000,27.5,27.5,27.5,27.5,477,0
+IIPR_A.US,D,20220825,000000,27.5,27.5,27,27,1347,0
+IIPR_A.US,D,20220826,000000,27,27,27,27,378,0
+IIPR_A.US,D,20220829,000000,27.015,27.02,27.015,27.015,346,0
+IIPR_A.US,D,20220830,000000,26.8308,26.8308,26.8308,26.8308,555,0
+IIPR_A.US,D,20220901,000000,26.2,26.7,26.05,26.7,1572,0
+IIPR_A.US,D,20220907,000000,27.231,27.231,27.231,27.231,258,0
+IIPR_A.US,D,20220908,000000,27,27,26.802,26.802,2198,0
+IIPR_A.US,D,20220912,000000,27.1595,27.1595,27.1595,27.1595,1027,0
+IIPR_A.US,D,20220915,000000,26.59,27.17,26.59,27.17,530,0
+IIPR_A.US,D,20220916,000000,27.145,27.145,27.05,27.092,1724,0
+IIPR_A.US,D,20220919,000000,27.0884,27.2899,27.0884,27.2899,507,0
+IIPR_A.US,D,20220920,000000,27,27.27,26.725,27.27,2677,0
+IIPR_A.US,D,20220921,000000,27,27,26,26.34,8832,0
+IIPR_A.US,D,20220922,000000,25.99,26,25.63,25.75,2578,0
+IIPR_A.US,D,20220923,000000,26.52,26.65,26.19,26.65,2414,0
+IIPR_A.US,D,20220926,000000,27.05,27.05,26.95,26.95,3481,0
+IIPR_A.US,D,20220927,000000,26.77,27.425,26.77,27.425,1741,0
+IIPR_A.US,D,20220928,000000,27.165,27.165,27.165,27.165,740,0
+IIPR_A.US,D,20220929,000000,26.77,26.79,25.58,25.58,5081,0
+IIPR_A.US,D,20220930,000000,25.8,26.24,25.8,26.23,1372,0
+IIPR_A.US,D,20221003,000000,26.31,26.55,25.65,25.65,1348,0
+IIPR_A.US,D,20221004,000000,26.12,26.25,25.5001,25.9444,2490,0
+IIPR_A.US,D,20221005,000000,26.85,26.85,26.3617,26.3617,1106,0
+IIPR_A.US,D,20221006,000000,26.0047,26.2859,25.7,25.75,2574,0
+IIPR_A.US,D,20221007,000000,25.76,26,25.65,26,1761,0
+IIPR_A.US,D,20221012,000000,25.99,25.99,25.65,25.8496,1602,0
+IIPR_A.US,D,20221013,000000,25.54,25.75,25.21,25.45,4521,0
+IIPR_A.US,D,20221014,000000,25.82,27.0999,25.52,25.52,849,0
+IIPR_A.US,D,20221017,000000,25.6,26.225,25.6,26.225,2342,0
+IIPR_A.US,D,20221018,000000,25.9573,26.07,25.9573,26.07,634,0
+IIPR_A.US,D,20221019,000000,25.56,25.85,25.56,25.85,551,0
+IIPR_A.US,D,20221020,000000,25.56,25.56,25,25,1362,0
+IIPR_A.US,D,20221021,000000,25.3782,25.5,25.3782,25.5,686,0
+IIPR_A.US,D,20221024,000000,25.5,25.5,25.3763,25.39,965,0
+IIPR_A.US,D,20221025,000000,25.35,25.5,25.325,25.35,1174,0
+IIPR_A.US,D,20221026,000000,25.463,25.5,25.35,25.49,2930,0
+IIPR_A.US,D,20221027,000000,25.4488,25.5441,25.4488,25.5441,1222,0
+IIPR_A.US,D,20221028,000000,25.59,25.59,25.3,25.5,1270,0
+IIPR_A.US,D,20221031,000000,25.29,25.75,25.29,25.4867,5693,0
+IIPR_A.US,D,20221101,000000,25.7,25.7,25.7,25.7,226,0
+IIPR_A.US,D,20221103,000000,25.314,25.5962,25.314,25.5962,345,0
+IIPR_A.US,D,20221104,000000,26,26,25.5,25.5,4350,0
+IIPR_A.US,D,20221107,000000,25.8704,27.47,25.6,26.43,6438,0
+IIPR_A.US,D,20221109,000000,26.3,26.3,26.09,26.09,1217,0
+IIPR_A.US,D,20221110,000000,26.374,26.9999,26.0001,26.69,4261,0
+IIPR_A.US,D,20221111,000000,26.16,26.5687,25.09,26.1,3160,0
+IIPR_A.US,D,20221114,000000,26.05,26.05,25.9999,26,853,0
+IIPR_A.US,D,20221115,000000,26,26,25.75,25.75,768,0
+IIPR_A.US,D,20221117,000000,25.99,27,25.99,26.05,1557,0
+IIPR_A.US,D,20221121,000000,26.65,26.9812,26.65,26.65,1877,0
+IIPR_A.US,D,20221122,000000,26.8375,27.5,26.8375,27.25,4899,0
+IIPR_A.US,D,20221123,000000,27.4,27.4,27.2322,27.2322,233,0
+IIPR_A.US,D,20221125,000000,27,28,27,27.62,2258,0
+IIPR_A.US,D,20221128,000000,27.3,27.3,27.08,27.08,326,0
+IIPR_A.US,D,20221129,000000,27.95,27.95,27,27.1,5433,0
+IIPR_A.US,D,20221130,000000,27.2767,27.2767,27.025,27.025,971,0
+IIPR_A.US,D,20221201,000000,27.0001,27.0001,25.51,26.88,1948,0
+IIPR_A.US,D,20221205,000000,27.77,27.78,27.18,27.35,2145,0
+IIPR_A.US,D,20221206,000000,27.125,27.22,27.125,27.22,230,0
+IIPR_A.US,D,20221207,000000,27.6999,27.8137,27.1,27.1,5500,0
+IIPR_A.US,D,20221208,000000,27.1,27.1,27.1,27.1,122,0
+IIPR_A.US,D,20221209,000000,27.55,27.55,27.1101,27.1101,493,0
+IIPR_A.US,D,20221212,000000,27.1,27.1225,27.1,27.1225,1167,0
+IIPR_A.US,D,20221213,000000,27.525,27.525,27.05,27.05,451,0
+IIPR_A.US,D,20221214,000000,27.575,27.9499,27.2,27.9499,2280,0
+IIPR_A.US,D,20221215,000000,27.88,27.88,27.2501,27.5,1012,0
+IIPR_A.US,D,20221216,000000,27.89,28.8,27.3765,28.4,6520,0
+IIPR_A.US,D,20221219,000000,28.75,29,28.71,28.75,2930,0
+IIPR_A.US,D,20221220,000000,28.375,29.4,28.2003,29.4,2783,0
+IIPR_A.US,D,20221221,000000,28.25,29.5001,28.25,28.7501,1419,0
+IIPR_A.US,D,20221222,000000,28.7134,29.15,28.56,28.66,1528,0
+IIPR_A.US,D,20221223,000000,28.8,28.8,28.2926,28.2926,456,0
+IIPR_A.US,D,20221227,000000,28.3,28.3,28.3,28.3,236,0
+IIPR_A.US,D,20221228,000000,28.35,28.7,28.35,28.7,1041,0
+IIPR_A.US,D,20221229,000000,28.125,28.125,28,28.125,767,0
+IIPR_A.US,D,20221230,000000,28.03,29,28,29,1071,0
+IIPR_A.US,D,20230103,000000,29.9999,29.9999,29.9999,29.9999,569,0
+IIPR_A.US,D,20230104,000000,29.83,29.83,28.6,28.99,3808,0
+IIPR_A.US,D,20230105,000000,28.9901,30,28.9901,30,645,0
+IIPR_A.US,D,20230106,000000,29,29.1,28.95,28.95,627,0
+IIPR_A.US,D,20230109,000000,29.533,29.533,28.75,28.75,671,0
+IIPR_A.US,D,20230110,000000,29,29,28.14,28.14,1560,0
+IIPR_A.US,D,20230113,000000,28.68,29.08,28.15,28.15,1157,0
+IIPR_A.US,D,20230117,000000,28.62,28.94,28.62,28.62,1437,0
+IIPR_A.US,D,20230119,000000,28,28.34,28,28.15,3598,0
+IIPR_A.US,D,20230120,000000,28.2501,28.6946,28.2501,28.6946,672,0
+IIPR_A.US,D,20230123,000000,28.095,28.095,27.5001,28,1570,0
+IIPR_A.US,D,20230124,000000,28.5,28.5,28.5,28.5,1073,0
+IIPR_A.US,D,20230125,000000,28.605,28.605,28.605,28.605,488,0
+IIPR_A.US,D,20230126,000000,28.07,28.554,27.85,28.554,1236,0
+IIPR_A.US,D,20230127,000000,27.96,28.695,27.96,28.695,609,0
+IIPR_A.US,D,20230130,000000,27.93,28.1645,26.466,27.79,7680,0
+IIPR_A.US,D,20230131,000000,26.86,26.86,26.41,26.7,4691,0
+IIPR_A.US,D,20230201,000000,26.65,27.1,26.5,26.5,891,0
+IIPR_A.US,D,20230202,000000,26.5,26.8853,26.5,26.69,1568,0
+IIPR_A.US,D,20230203,000000,27.1201,27.1201,26.5,26.87,721,0
+IIPR_A.US,D,20230206,000000,26.84,26.84,26.32,26.32,825,0
+IIPR_A.US,D,20230207,000000,26.48,26.48,26.48,26.48,325,0
+IIPR_A.US,D,20230208,000000,26.575,26.8528,26.575,26.8528,424,0
+IIPR_A.US,D,20230209,000000,26.59,26.6,26.5631,26.59,1237,0
+IIPR_A.US,D,20230210,000000,26.4793,26.4793,26.2301,26.2301,1043,0
+IIPR_A.US,D,20230213,000000,26.1,26.3139,26.0001,26.0945,2079,0
+IIPR_A.US,D,20230214,000000,26.15,26.15,26.0501,26.0501,656,0
+IIPR_A.US,D,20230215,000000,26.1887,26.1887,26.1,26.1,783,0
+IIPR_A.US,D,20230221,000000,26,26.0001,26,26,873,0
+IIPR_A.US,D,20230224,000000,26.2,26.2,25.56,26.0001,2748,0
+IIPR_A.US,D,20230227,000000,26.05,26.05,25.92,25.92,499,0
+IIPR_A.US,D,20230228,000000,26.1839,26.1839,26.1839,26.1839,215,0
+IIPR_A.US,D,20230301,000000,26.2171,26.2171,26.2171,26.2171,612,0
+IIPR_A.US,D,20230302,000000,26.2499,26.2499,26.075,26.165,694,0
+IIPR_A.US,D,20230303,000000,26.005,26.0907,26.005,26.0907,654,0
+IIPR_A.US,D,20230306,000000,26.2512,26.2512,26.2512,26.2512,637,0
+IIPR_A.US,D,20230309,000000,26.17,26.17,26.17,26.17,580,0
+IIPR_A.US,D,20230310,000000,25.75,25.9742,25.75,25.8,2117,0
+IIPR_A.US,D,20230313,000000,25.75,25.8062,25.75,25.8062,1784,0
+IIPR_A.US,D,20230316,000000,26,26.4231,25.8,25.8,894,0
+IIPR_A.US,D,20230317,000000,26.35,26.49,25.83,25.83,511,0
+IIPR_A.US,D,20230320,000000,25.84,25.84,25.84,25.84,217,0
+IIPR_A.US,D,20230321,000000,25.8,26.19,25.16,25.865,3484,0
+IIPR_A.US,D,20230322,000000,25.777,25.777,25.5,25.5,343,0
+IIPR_A.US,D,20230323,000000,25.7502,25.7502,25.7502,25.7502,486,0
+IIPR_A.US,D,20230327,000000,25.5,25.5,25.5,25.5,921,0
+IIPR_A.US,D,20230328,000000,25.56,25.75,25.52,25.75,855,0
+IIPR_A.US,D,20230329,000000,25.8,25.9997,25.8,25.8925,1842,0
+IIPR_A.US,D,20230330,000000,25.4001,25.4001,25.4001,25.4001,809,0
+IIPR_A.US,D,20230331,000000,25.65,25.7499,25.5,25.5001,1276,0
+IIPR_A.US,D,20230403,000000,25.66,25.7132,25.45,25.45,2511,0
+IIPR_A.US,D,20230404,000000,25.41,25.41,25.41,25.41,320,0
+IIPR_A.US,D,20230405,000000,25.48,25.48,25.35,25.35,1982,0
+IIPR_A.US,D,20230406,000000,25.45,25.56,25.45,25.56,1095,0
+IIPR_A.US,D,20230410,000000,25.66,25.66,25.6275,25.6275,904,0
+IIPR_A.US,D,20230411,000000,25.66,25.66,25.54,25.54,718,0
+IIPR_A.US,D,20230412,000000,25.53,25.7,25.51,25.7,1154,0
+IIPR_A.US,D,20230413,000000,25.8385,25.8385,25.8385,25.8385,899,0
+IIPR_A.US,D,20230414,000000,25.91,25.98,25.33,25.3431,1001,0
+IIPR_A.US,D,20230417,000000,25.8888,26,25.8888,25.93,1982,0
+IIPR_A.US,D,20230418,000000,26,26.01,25.97,26.01,3196,0
+IIPR_A.US,D,20230419,000000,26.08,26.08,25.88,25.88,265,0
+IIPR_A.US,D,20230420,000000,25.8801,26.19,25.88,25.88,1517,0
+IIPR_A.US,D,20230421,000000,25.98,25.98,25.98,25.98,415,0
+IIPR_A.US,D,20230424,000000,25.9821,25.9821,25.9001,25.9002,803,0
+IIPR_A.US,D,20230425,000000,26.0551,26.3649,26,26.35,5458,0
+IIPR_A.US,D,20230427,000000,26.35,26.35,26.26,26.26,776,0
+IIPR_A.US,D,20230428,000000,26.35,26.35,26.1,26.1,719,0
+IIPR_A.US,D,20230501,000000,26.27,26.27,26.25,26.25,315,0
+IIPR_A.US,D,20230502,000000,26.3501,26.3501,26.3501,26.3501,399,0
+IIPR_A.US,D,20230503,000000,26.7,26.7,26.7,26.7,289,0
+IIPR_A.US,D,20230504,000000,26.8001,26.85,26.15,26.15,2000,0
+IIPR_A.US,D,20230508,000000,26.6051,26.75,26.4683,26.4683,732,0
+IIPR_A.US,D,20230509,000000,26.77,26.8,26.1501,26.1501,2653,0
+IIPR_A.US,D,20230510,000000,26.54,26.54,26.54,26.54,224,0
+IIPR_A.US,D,20230511,000000,26.85,26.85,26.3,26.3,2726,0
+IIPR_A.US,D,20230512,000000,26.15,26.275,26.15,26.25,559,0
+IIPR_A.US,D,20230515,000000,26.1,26.1,26.1,26.1,183,0
+IIPR_A.US,D,20230517,000000,26.2813,26.2813,26.2813,26.2813,584,0
+IIPR_A.US,D,20230518,000000,26.2,26.2,26.2,26.2,249,0
+IIPR_A.US,D,20230519,000000,26.2001,26.4501,26.2001,26.3,3253,0
+IIPR_A.US,D,20230523,000000,26.31,26.31,26.31,26.31,186,0
+IIPR_A.US,D,20230525,000000,26.2,26.2,26.2,26.2,629,0
+IIPR_A.US,D,20230526,000000,25.8,26.48,25.8,26.48,615,0
+IIPR_A.US,D,20230531,000000,27,27,27,27,228,0
+IIPR_A.US,D,20230601,000000,25.856,25.856,25.856,25.856,146,0
+IIPR_A.US,D,20230602,000000,26.4,26.4,25.8,25.835,1218,0
+IIPR_A.US,D,20230605,000000,26,26,26,26,645,0
+IIPR_A.US,D,20230606,000000,26.4,26.4,25.805,25.805,909,0
+IIPR_A.US,D,20230607,000000,25.53,26.3347,25.53,25.75,925,0
+IIPR_A.US,D,20230608,000000,26.1,26.1,25.57,25.65,2901,0
+IIPR_A.US,D,20230609,000000,25.56,25.56,25.56,25.56,436,0
+IIPR_A.US,D,20230612,000000,25.74,25.9742,25.6952,25.75,902,0
+IIPR_A.US,D,20230613,000000,25.8,25.9775,25.8,25.9775,440,0
+IIPR_A.US,D,20230614,000000,26.4499,26.4499,26.4499,26.4499,251,0
+IIPR_A.US,D,20230615,000000,25.8,26.1,25.8,25.85,1877,0
+IIPR_A.US,D,20230616,000000,25.85,25.85,25.85,25.85,287,0
+IIPR_A.US,D,20230620,000000,25.7,25.95,25.7,25.95,5154,0
+IIPR_A.US,D,20230621,000000,25.8001,25.9768,25.65,25.9768,3057,0
+IIPR_A.US,D,20230622,000000,25.95,25.95,25.95,25.95,227,0
+IIPR_A.US,D,20230623,000000,25.84,25.9499,25.6,25.9499,2678,0
+IIPR_A.US,D,20230626,000000,25.74,25.76,25.74,25.76,813,0
+IIPR_A.US,D,20230627,000000,25.76,25.908,25.75,25.75,719,0
+IIPR_A.US,D,20230628,000000,25.8445,25.975,25.8,25.975,1156,0
+IIPR_A.US,D,20230629,000000,25.72,25.75,25.55,25.75,956,0
+IIPR_A.US,D,20230630,000000,25.5,25.53,25.5,25.5,817,0
+IIPR_A.US,D,20230703,000000,25.4,25.73,25.4,25.73,441,0
+IIPR_A.US,D,20230705,000000,25.42,25.775,25.35,25.36,1630,0
+IIPR_A.US,D,20230706,000000,25.78,25.78,25.55,25.75,1447,0
+IIPR_A.US,D,20230710,000000,25.73,26.19,25.6,25.7,4088,0
+IIPR_A.US,D,20230711,000000,25.54,25.54,25.4,25.5,1952,0
+IIPR_A.US,D,20230712,000000,25.5,25.5,25.32,25.4,1419,0
+IIPR_A.US,D,20230713,000000,25.475,26.05,25.4,25.75,3844,0
+IIPR_A.US,D,20230714,000000,26.03,26.03,26.02,26.02,402,0
+IIPR_A.US,D,20230717,000000,25.875,25.875,25.5,25.55,3980,0
+IIPR_A.US,D,20230718,000000,25.5201,25.54,25.52,25.52,557,0
+IIPR_A.US,D,20230719,000000,25.52,25.52,25.52,25.52,252,0
+IIPR_A.US,D,20230720,000000,25.5,25.7744,25.5,25.6367,817,0
+IIPR_A.US,D,20230724,000000,25.5601,25.64,25.56,25.59,952,0
+IIPR_A.US,D,20230725,000000,25.6,25.6,25.56,25.56,732,0
+IIPR_A.US,D,20230726,000000,25.7,25.7,25.7,25.7,186,0
+IIPR_A.US,D,20230727,000000,25.84,25.96,25.7173,25.96,2810,0
+IIPR_A.US,D,20230728,000000,25.65,25.7326,25.65,25.7326,1121,0
+IIPR_A.US,D,20230801,000000,25.81,25.81,25.81,25.81,214,0
+IIPR_A.US,D,20230802,000000,25.81,25.81,25.75,25.7501,1471,0
+IIPR_A.US,D,20230803,000000,25.81,25.81,25.81,25.81,734,0
+IIPR_A.US,D,20230804,000000,25.905,25.905,25.85,25.85,308,0
+IIPR_A.US,D,20230807,000000,25.6001,25.78,25.6001,25.78,638,0
+IIPR_A.US,D,20230810,000000,25.9599,25.9599,25.9599,25.9599,250,0
+IIPR_A.US,D,20230811,000000,25.75,25.75,25.6,25.6,695,0
+IIPR_A.US,D,20230814,000000,25.61,25.61,25.61,25.61,244,0
+IIPR_A.US,D,20230815,000000,25.63,25.63,25.63,25.63,339,0
+IIPR_A.US,D,20230816,000000,25.65,25.65,25.65,25.65,243,0
+IIPR_A.US,D,20230817,000000,25.62,25.62,25.62,25.62,250,0
+IIPR_A.US,D,20230818,000000,25.5,25.6,25.5,25.6,1230,0
+IIPR_A.US,D,20230821,000000,25.55,25.55,25.5,25.5,1286,0
+IIPR_A.US,D,20230822,000000,25.55,25.55,25.5499,25.55,469,0
+IIPR_A.US,D,20230823,000000,25.5,25.53,25.5,25.53,700,0
+IIPR_A.US,D,20230825,000000,25.55,25.55,25.2,25.425,2995,0
+IIPR_A.US,D,20230828,000000,25.54,25.55,25.49,25.523,1023,0
+IIPR_A.US,D,20230829,000000,25.83,25.83,25.57,25.57,1707,0
+IIPR_A.US,D,20230831,000000,25.82,25.92,25.82,25.82,2254,0
+IIPR_A.US,D,20230901,000000,25.82,25.9,25.6701,25.9,791,0
+IIPR_A.US,D,20230905,000000,25.66,25.66,25.66,25.66,401,0
+IIPR_A.US,D,20230906,000000,25.66,25.66,25.66,25.66,220,0
+IIPR_A.US,D,20230907,000000,25.7499,25.8497,25.6897,25.8497,1892,0
+IIPR_A.US,D,20230908,000000,25.91,25.91,25.91,25.91,341,0
+IIPR_A.US,D,20230911,000000,25.6,25.6,25.6,25.6,507,0
+IIPR_A.US,D,20230912,000000,25.94,25.94,25.92,25.92,525,0
+IIPR_A.US,D,20230913,000000,25.7,25.7,25.7,25.7,1114,0
+IIPR_A.US,D,20230914,000000,25.75,25.75,25.75,25.75,170,0
+IIPR_A.US,D,20230915,000000,25.76,25.76,25.76,25.76,514,0
+IIPR_A.US,D,20230918,000000,25.92,25.92,25.92,25.92,222,0
+IIPR_A.US,D,20230919,000000,25.77,25.77,25.77,25.77,420,0
+IIPR_A.US,D,20230920,000000,25.93,26,25.93,25.965,800,0
+IIPR_A.US,D,20230921,000000,25.97,25.97,25.97,25.97,297,0
+IIPR_A.US,D,20230926,000000,25.9786,25.9786,25.9786,25.9786,302,0
+IIPR_A.US,D,20230927,000000,25.77,25.77,25.7,25.73,4953,0
+IIPR_A.US,D,20230928,000000,25.08,25.4173,25.08,25.4173,2000,0
+IIPR_A.US,D,20230929,000000,25.58,25.58,25.58,25.58,1103,0
+IIPR_A.US,D,20231002,000000,25.45,25.45,25.45,25.45,218,0
+IIPR_A.US,D,20231003,000000,25.42,25.75,25.3,25.4,2934,0
+IIPR_A.US,D,20231004,000000,25.525,25.525,25.3,25.4507,1824,0
+IIPR_A.US,D,20231005,000000,25.525,25.7459,25.42,25.42,4213,0
+IIPR_A.US,D,20231006,000000,25.69,25.69,25.69,25.69,1178,0
+IIPR_A.US,D,20231009,000000,25.65,25.65,25.65,25.65,282,0
+IIPR_A.US,D,20231010,000000,25.5,25.8,25.5,25.7999,4103,0
+IIPR_A.US,D,20231011,000000,25.55,25.78,25.55,25.78,1082,0
+IIPR_A.US,D,20231012,000000,25.95,25.95,25.78,25.78,421,0
+IIPR_A.US,D,20231013,000000,26,26,25.4,25.4,961,0
+IIPR_A.US,D,20231016,000000,25.77,25.95,25.65,25.65,1805,0
+IIPR_A.US,D,20231017,000000,25.98,25.98,25.85,25.98,1480,0
+IIPR_A.US,D,20231019,000000,25.42,25.9999,25.34,25.8429,3719,0
+IIPR_A.US,D,20231020,000000,25.8161,25.8161,25.45,25.45,1944,0
+IIPR_A.US,D,20231023,000000,25.5,25.78,25.5,25.78,317,0
+IIPR_A.US,D,20231024,000000,25.4001,25.4001,25.4001,25.4001,804,0
+IIPR_A.US,D,20231025,000000,25.42,25.6742,25.4001,25.4687,1974,0
+IIPR_A.US,D,20231026,000000,25.42,25.46,25.4,25.4,2315,0
+IIPR_A.US,D,20231027,000000,25.8,25.8,25.8,25.8,223,0
+IIPR_A.US,D,20231030,000000,25.5933,25.5933,25.5933,25.5933,569,0
+IIPR_A.US,D,20231031,000000,25.4,25.72,25.35,25.72,748,0
+IIPR_A.US,D,20231101,000000,25.72,25.72,25.45,25.47,757,0
+IIPR_A.US,D,20231102,000000,25.78,25.9199,25.61,25.6819,1424,0
+IIPR_A.US,D,20231103,000000,25.63,25.63,25.5,25.6277,745,0
+IIPR_A.US,D,20231106,000000,25.45,25.45,25.45,25.45,353,0
+IIPR_A.US,D,20231107,000000,25.46,25.46,25.45,25.45,445,0
+IIPR_A.US,D,20231108,000000,25.7,25.7,25.7,25.7,186,0
+IIPR_A.US,D,20231109,000000,25.44,25.44,25.44,25.44,140,0
+IIPR_A.US,D,20231110,000000,25.632,25.632,25.632,25.632,550,0
+IIPR_A.US,D,20231113,000000,25.7999,25.7999,25.65,25.65,1629,0
+IIPR_A.US,D,20231114,000000,25.6565,25.8434,25.5,25.8,1421,0
+IIPR_A.US,D,20231115,000000,25.8,25.88,25.8,25.85,1408,0
+IIPR_A.US,D,20231116,000000,25.61,26,25.61,26,4016,0
+IIPR_A.US,D,20231117,000000,25.9,26.0232,25.9,26.0232,1279,0
+IIPR_A.US,D,20231121,000000,26.02,26.02,26,26,744,0
+IIPR_A.US,D,20231122,000000,25.68,25.95,25.65,25.95,2726,0
+IIPR_A.US,D,20231127,000000,25.92,25.9999,25.67,25.75,3930,0
+IIPR_A.US,D,20231128,000000,25.71,25.8468,25.7,25.8244,1780,0
+IIPR_A.US,D,20231129,000000,25.71,25.71,25.7,25.7001,1083,0
+IIPR_A.US,D,20231201,000000,25.8,25.8,25.75,25.8,776,0
+IIPR_A.US,D,20231204,000000,25.9799,25.9799,25.66,25.66,3216,0
+IIPR_A.US,D,20231205,000000,25.76,25.95,25.7001,25.7001,1564,0
+IIPR_A.US,D,20231206,000000,25.88,25.88,25.73,25.73,537,0
+IIPR_A.US,D,20231207,000000,25.76,25.76,25.75,25.75,538,0
+IIPR_A.US,D,20231208,000000,25.8801,25.8801,25.84,25.85,1275,0
+IIPR_A.US,D,20231211,000000,25.8501,25.8501,25.8501,25.8501,439,0
+IIPR_A.US,D,20231212,000000,25.85,25.85,25.85,25.85,204,0
+IIPR_A.US,D,20231213,000000,25.9,26,25.9,25.9212,2524,0
+IIPR_A.US,D,20231214,000000,26,26.25,26,26.25,2164,0
+IIPR_A.US,D,20231215,000000,26.25,26.4999,26.25,26.4,3161,0
+IIPR_A.US,D,20231218,000000,26.46,26.8755,26.25,26.25,3633,0
+IIPR_A.US,D,20231219,000000,26.3,26.47,26.3,26.47,687,0
+IIPR_A.US,D,20231220,000000,26.5,26.5,26.02,26.21,2513,0
+IIPR_A.US,D,20231221,000000,26.26,26.26,25.8501,25.8501,700,0
+IIPR_A.US,D,20231222,000000,26.01,26.8153,25.86,26.555,1605,0
+IIPR_A.US,D,20231226,000000,26.6,26.6,26.58,26.58,745,0
+IIPR_A.US,D,20231227,000000,26.61,27.19,26.55,27.19,1038,0
+IIPR_A.US,D,20231228,000000,27.24,27.24,26.375,26.375,623,0
+IIPR_A.US,D,20231229,000000,26.3455,26.3455,26.15,26.15,940,0
+IIPR_A.US,D,20240102,000000,26.39,26.45,26.3,26.45,877,0
+IIPR_A.US,D,20240103,000000,26.29,26.4975,26.17,26.4975,3321,0
+IIPR_A.US,D,20240104,000000,26.4999,26.4999,26.4999,26.4999,664,0
+IIPR_A.US,D,20240105,000000,26.15,26.3345,25.9,25.92,8249,0
+IIPR_A.US,D,20240108,000000,25.86,26.03,25.86,26,966,0
+IIPR_A.US,D,20240109,000000,26.12,26.2887,26,26,4645,0
+IIPR_A.US,D,20240110,000000,26.275,26.3,26.18,26.3,1293,0
+IIPR_A.US,D,20240111,000000,26.2,26.2,26,26,3966,0
+IIPR_A.US,D,20240112,000000,26,26.2,26,26.1,2813,0
+IIPR_A.US,D,20240116,000000,26.18,26.98,26.06,26.1,15614,0
+IIPR_A.US,D,20240117,000000,26.1,26.5432,26.1,26.35,2499,0
+IIPR_A.US,D,20240118,000000,26.5,26.72,26.49,26.7,2416,0
+IIPR_A.US,D,20240119,000000,27.03,27.03,26.81,26.92,3195,0
+IIPR_A.US,D,20240122,000000,27.19,27.4733,26.75,27.195,3318,0
+IIPR_A.US,D,20240123,000000,26.9135,26.9135,26.87,26.87,1227,0
+IIPR_A.US,D,20240124,000000,25.9916,26.5172,25.9916,26.5172,3325,0
+IIPR_A.US,D,20240125,000000,26.98,27.25,26.4,27.25,2124,0
+IIPR_A.US,D,20240126,000000,27.42,27.42,26.4321,27.05,4551,0
+IIPR_A.US,D,20240129,000000,27,27,27,27,395,0
+IIPR_A.US,D,20240130,000000,27,27.0803,27,27.0803,848,0
+IIPR_A.US,D,20240131,000000,27.16,27.5119,27.16,27.5119,3771,0
+IIPR_A.US,D,20240201,000000,27.87,27.9,27.5,27.9,3380,0
+IIPR_A.US,D,20240202,000000,27.97,29.34,27.3326,29.34,2996,0
+IIPR_A.US,D,20240205,000000,28.725,28.725,28.2101,28.6601,1728,0
+IIPR_A.US,D,20240206,000000,28.92,28.92,28.25,28.25,1416,0
+IIPR_A.US,D,20240207,000000,28.25,28.25,28.25,28.25,400,0
+IIPR_A.US,D,20240209,000000,27.61,28.5103,27.25,28.5103,1996,0
+IIPR_A.US,D,20240212,000000,28.8282,28.8282,28.0762,28.0762,1240,0
+IIPR_A.US,D,20240213,000000,27.5,27.75,27.5,27.75,942,0
+IIPR_A.US,D,20240216,000000,27.23,27.23,27.23,27.23,183,0
+IIPR_A.US,D,20240220,000000,27.8492,27.8492,27,27.8492,2349,0
+IIPR_A.US,D,20240221,000000,27.84,27.84,27,27.37,755,0
+IIPR_A.US,D,20240222,000000,27.25,27.27,27.25,27.27,521,0
+IIPR_A.US,D,20240223,000000,27.29,27.29,27.29,27.29,337,0
+IIPR_A.US,D,20240226,000000,27.29,27.45,27.29,27.45,1654,0
+IIPR_A.US,D,20240227,000000,27.4,27.4001,27.4,27.4001,848,0
+IIPR_A.US,D,20240228,000000,27.6905,27.6905,27.6905,27.6905,172,0
+IIPR_A.US,D,20240229,000000,27.44,27.44,26.759,27.04,2278,0
+IIPR_A.US,D,20240301,000000,27.05,27.389,27.05,27.389,921,0
+IIPR_A.US,D,20240304,000000,27.08,27.201,26.47,26.85,3359,0
+IIPR_A.US,D,20240305,000000,27.2845,27.2845,27.1827,27.1827,3333,0
+IIPR_A.US,D,20240306,000000,26.92,26.92,26.88,26.88,519,0
+IIPR_A.US,D,20240307,000000,26.88,27,26.88,26.92,635,0
+IIPR_A.US,D,20240308,000000,27.5898,27.5898,26.12,26.41,7480,0
+IIPR_A.US,D,20240311,000000,26.82,27.1073,26.82,27.1,3362,0
+IIPR_A.US,D,20240312,000000,27.39,28.34,27,28.34,4103,0
+IIPR_A.US,D,20240314,000000,28.175,28.175,28.175,28.175,321,0
+IIPR_A.US,D,20240315,000000,28.45,28.45,28.45,28.45,108,0
+IIPR_A.US,D,20240319,000000,28.34,28.34,27.4935,28.34,377,0
+IIPR_A.US,D,20240320,000000,27.63,28.0844,27.63,28.0844,1024,0
+IIPR_A.US,D,20240321,000000,28.3356,28.3356,28.3356,28.3356,567,0
+IIPR_A.US,D,20240325,000000,27.66,28.5106,27.0332,27.4,9067,0
+IIPR_A.US,D,20240326,000000,27.69,27.96,27.3,27.58,4082,0
+IIPR_A.US,D,20240327,000000,27.5,27.82,27.5,27.82,569,0
+IIPR_A.US,D,20240328,000000,27.43,27.77,27.16,27.4,2919,0
+IIPR_A.US,D,20240401,000000,27.14,27.3748,27.14,27.2,1336,0
+IIPR_A.US,D,20240402,000000,27.2,27.2,26.8701,27.04,1873,0
+IIPR_A.US,D,20240403,000000,27.04,27.04,26.87,26.87,1226,0
+IIPR_A.US,D,20240404,000000,26.955,26.955,26.955,26.955,300,0
+IIPR_A.US,D,20240405,000000,27,27.01,26.9,26.9,702,0
+IIPR_A.US,D,20240408,000000,26.95,26.95,26.95,26.95,607,0
+IIPR_A.US,D,20240409,000000,26.9,26.9,26.9,26.9,650,0
+IIPR_A.US,D,20240410,000000,27.0399,27.0399,26.8,26.8,1738,0
+IIPR_A.US,D,20240411,000000,26.8623,27.04,26.79,27.04,500,0
+IIPR_A.US,D,20240412,000000,27.04,27.04,25.96,26.16,9172,0
+IIPR_A.US,D,20240415,000000,26.4,26.97,26.38,26.97,2131,0
+IIPR_A.US,D,20240416,000000,26.93,26.95,26.47,26.47,1389,0
+IIPR_A.US,D,20240419,000000,26.55,26.55,26.55,26.55,373,0
+IIPR_A.US,D,20240423,000000,26.75,26.75,26.75,26.75,650,0
+IIPR_A.US,D,20240424,000000,26.87,26.87,26.75,26.7851,863,0
+IIPR_A.US,D,20240425,000000,26.6042,26.6042,26.6042,26.6042,423,0
+IIPR_A.US,D,20240426,000000,26.13,26.9986,26.04,26.79,4653,0
+IIPR_A.US,D,20240429,000000,26.8705,26.8705,26.8705,26.8705,299,0
+IIPR_A.US,D,20240430,000000,26.8,26.8,26.6062,26.6062,488,0
+IIPR_A.US,D,20240501,000000,26.5,26.55,26.24,26.55,1281,0
+IIPR_A.US,D,20240502,000000,26.55,26.55,26.341,26.55,2600,0
+IIPR_A.US,D,20240503,000000,26.88,26.88,26.46,26.725,5140,0
+IIPR_A.US,D,20240506,000000,27.07,27.2899,26.93,26.96,3908,0
+IIPR_A.US,D,20240507,000000,26.86,27.29,26.83,27.29,1537,0
+IIPR_A.US,D,20240508,000000,27.08,27.08,26.8,26.8,1342,0
+IIPR_A.US,D,20240509,000000,26.67,26.7501,26.67,26.7,1284,0
+IIPR_A.US,D,20240510,000000,26.58,26.72,26.58,26.72,593,0
+IIPR_A.US,D,20240514,000000,26.76,26.76,26.76,26.76,405,0
+IIPR_A.US,D,20240515,000000,26.93,27,26.93,27,275,0
+IIPR_A.US,D,20240516,000000,27.0746,27.0746,27.0711,27.0711,392,0
+IIPR_A.US,D,20240517,000000,26.9115,26.9115,26.9115,26.9115,458,0
+IIPR_A.US,D,20240520,000000,26.81,26.9078,26.81,26.9078,311,0
+IIPR_A.US,D,20240521,000000,26.92,27.02,26.76,26.82,3362,0
+IIPR_A.US,D,20240523,000000,26.8338,26.8499,26.8338,26.8499,645,0
+IIPR_A.US,D,20240524,000000,26.8734,26.8734,26.46,26.46,844,0
+IIPR_A.US,D,20240528,000000,26.0501,26.52,26.0501,26.5,1622,0
+IIPR_A.US,D,20240530,000000,26.56,26.56,26.54,26.54,1420,0
+IIPR_A.US,D,20240531,000000,26.69,26.69,26.69,26.69,645,0
+IIPR_A.US,D,20240603,000000,26.695,26.695,26.695,26.695,577,0
+IIPR_A.US,D,20240604,000000,26.9,28,26.75,27.68,6624,0
+IIPR_A.US,D,20240605,000000,27.17,27.36,27.17,27.35,1514,0
+IIPR_A.US,D,20240606,000000,27.23,27.23,27.23,27.23,389,0
+IIPR_A.US,D,20240607,000000,26.7801,27.35,26.7801,27.35,1561,0
+IIPR_A.US,D,20240610,000000,27.35,27.716,27.35,27.716,1163,0
+IIPR_A.US,D,20240611,000000,27.6657,27.6657,27.6657,27.6657,733,0
+IIPR_A.US,D,20240612,000000,27.69,27.69,27.69,27.69,254,0
+IIPR_A.US,D,20240617,000000,27.61,27.89,27.2199,27.36,782,0
+IIPR_A.US,D,20240618,000000,27.4,28.1899,27.29,27.78,1899,0
+IIPR_A.US,D,20240620,000000,28.0223,28.03,27.3504,27.81,3904,0
+IIPR_A.US,D,20240621,000000,27.99,28.19,27.788,27.788,3528,0
+IIPR_A.US,D,20240624,000000,27.72,28.57,27.72,28.35,3262,0
+IIPR_A.US,D,20240625,000000,28.22,28.39,28.22,28.22,1656,0
+IIPR_A.US,D,20240626,000000,28.43,28.43,28.2914,28.2914,380,0
+IIPR_A.US,D,20240627,000000,28.4,28.575,28.1,28.1,1609,0
+IIPR_A.US,D,20240628,000000,27.98,27.99,27.7,27.7,2189,0
+IIPR_A.US,D,20240701,000000,27.73,27.73,27.5501,27.5501,461,0
+IIPR_A.US,D,20240702,000000,27.75,27.75,27.61,27.61,444,0
+IIPR_A.US,D,20240703,000000,27.57,27.57,27.57,27.57,1369,0
+IIPR_A.US,D,20240705,000000,27.55,27.58,27.51,27.55,2560,0
+IIPR_A.US,D,20240708,000000,27.58,27.9,27.51,27.76,3724,0
+IIPR_A.US,D,20240709,000000,27.76,27.8484,27.62,27.62,836,0
+IIPR_A.US,D,20240710,000000,27.7,27.7,27.55,27.55,2114,0
+IIPR_A.US,D,20240711,000000,27.785,27.785,27.5501,27.6,2560,0
+IIPR_A.US,D,20240712,000000,27.6,28,27.56,27.57,2952,0
+IIPR_A.US,D,20240715,000000,27.89,28.01,27.89,27.91,4769,0
+IIPR_A.US,D,20240716,000000,28.029,28.1212,27.78,27.78,1452,0
+IIPR_A.US,D,20240717,000000,27.78,28,27.76,27.76,2082,0
+IIPR_A.US,D,20240718,000000,28.64,28.64,27.83,27.83,1087,0
+IIPR_A.US,D,20240719,000000,27.86,27.86,27.86,27.86,313,0
+IIPR_A.US,D,20240722,000000,28.2009,28.2009,27.8887,27.8887,779,0
+IIPR_A.US,D,20240724,000000,28.15,28.29,27.88,27.88,642,0
+IIPR_A.US,D,20240725,000000,28.2,28.3,28.05,28.05,1074,0
+IIPR_A.US,D,20240726,000000,28.35,28.35,27.9,27.9,602,0
+IIPR_A.US,D,20240729,000000,28.2874,28.2874,27.877,27.88,1546,0
+IIPR_A.US,D,20240730,000000,28.0411,28.073,27.95,27.95,571,0
+IIPR_A.US,D,20240731,000000,27.85,27.9464,27.85,27.9464,877,0
+IIPR_A.US,D,20240801,000000,27.85,27.85,27.85,27.85,363,0
+IIPR_A.US,D,20240802,000000,27.95,28,27.84,27.84,885,0
+IIPR_A.US,D,20240805,000000,27.78,27.7949,27.2296,27.2296,2038,0
+IIPR_A.US,D,20240806,000000,27.6511,27.6511,27.64,27.64,455,0
+IIPR_A.US,D,20240807,000000,27.8,27.8,27.37,27.37,1340,0
+IIPR_A.US,D,20240808,000000,27.3401,27.3401,27.3401,27.3401,576,0
+IIPR_A.US,D,20240809,000000,27.35,27.35,27.35,27.35,347,0
+IIPR_A.US,D,20240814,000000,27.4,27.42,27.4,27.42,642,0
+IIPR_A.US,D,20240815,000000,27.35,27.7899,27.29,27.29,2653,0
+IIPR_A.US,D,20240816,000000,24.86,25.47,24.8,25.4,744684,0
+IIPR_A.US,D,20240819,000000,25.51,25.68,25.44,25.53,11573,0
+IIPR_A.US,D,20240820,000000,25.54,25.8,25.54,25.75,18116,0
+IIPR_A.US,D,20240821,000000,25.72,25.8,25.61,25.78,7367,0
+IIPR_A.US,D,20240822,000000,25.7,25.77,25.55,25.62,10919,0
+IIPR_A.US,D,20240823,000000,25.69,25.7,25.32,25.6,20585,0
+IIPR_A.US,D,20240826,000000,25.63,25.6899,25.55,25.58,15977,0
+IIPR_A.US,D,20240827,000000,25.51,25.5999,25.5,25.5,29901,0
+IIPR_A.US,D,20240828,000000,25.55,25.55,25.41,25.49,27231,0
+IIPR_A.US,D,20240829,000000,25.48,25.6025,25.48,25.6,8568,0
+IIPR_A.US,D,20240830,000000,25.6167,25.6299,25.51,25.57,15863,0
+IIPR_A.US,D,20240903,000000,25.57,25.57,25.51,25.55,6971,0
+IIPR_A.US,D,20240904,000000,25.56,25.69,25.52,25.55,15560,0
+IIPR_A.US,D,20240905,000000,25.6499,25.6499,25.55,25.62,1067,0
+IIPR_A.US,D,20240906,000000,25.7199,25.7199,25.56,25.63,12850,0
+IIPR_A.US,D,20240909,000000,25.71,25.71,25.61,25.69,25423,0
+IIPR_A.US,D,20240910,000000,25.95,26.1499,25.92,26.14,59142,0
+IIPR_A.US,D,20240911,000000,26.22,26.22,26.08,26.21,17973,0
+IIPR_A.US,D,20240912,000000,26.155,26.46,26.155,26.24,8123,0
+IIPR_A.US,D,20240913,000000,26.1888,26.35,26.1888,26.34,4071,0
+IIPR_A.US,D,20240916,000000,26.3273,26.39,26.2682,26.35,6846,0
+IIPR_A.US,D,20240917,000000,26.4,26.44,26.25,26.38,12678,0
+IIPR_A.US,D,20240918,000000,26.32,26.37,26.29,26.37,1766,0
+IIPR_A.US,D,20240919,000000,26.3255,26.38,26.31,26.38,3195,0
+IIPR_A.US,D,20240920,000000,26.3226,26.38,26.31,26.38,1430,0
+IIPR_A.US,D,20240923,000000,26.38,26.4,26.3,26.4,5733,0
+IIPR_A.US,D,20240924,000000,26.4,26.44,26.28,26.42,3204,0
+IIPR_A.US,D,20240925,000000,26.45,26.45,26.28,26.38,2481,0
+IIPR_A.US,D,20240926,000000,26.42,26.5,26.4,26.5,5416,0
+IIPR_A.US,D,20240927,000000,26.33,26.52,26.33,26.51,7521,0
+IIPR_A.US,D,20240930,000000,26.0653,26.13,25.95,26.08,8748,0
+IIPR_A.US,D,20241001,000000,26.12,26.15,26.0551,26.14,1677,0
+IIPR_A.US,D,20241002,000000,26,26.11,25.9998,26.11,5210,0
+IIPR_A.US,D,20241003,000000,26.01,26.09,26.01,26.09,547,0
+IIPR_A.US,D,20241004,000000,26.08,26.1499,26.06,26.06,1902,0
+IIPR_A.US,D,20241007,000000,25.95,26.08,25.95,26,2759,0
+IIPR_A.US,D,20241008,000000,25.9546,26.08,25.89,26.08,2364,0
+IIPR_A.US,D,20241009,000000,26.1,26.13,26.03,26.09,3462,0
+IIPR_A.US,D,20241010,000000,25.93,26.1,25.93,26.09,1619,0
+IIPR_A.US,D,20241011,000000,26.0491,26.1,26.0491,26.08,1085,0
+IIPR_A.US,D,20241014,000000,26.08,26.1,26.0558,26.1,4791,0
+IIPR_A.US,D,20241015,000000,26.12,26.16,26.09,26.11,1851,0
+IIPR_A.US,D,20241016,000000,26.0999,26.16,26.0887,26.0887,3449,0
+IIPR_A.US,D,20241017,000000,26.09,26.1623,26.09,26.13,4930,0
+IIPR_A.US,D,20241018,000000,26.16,26.3454,26.15,26.245,2014,0
+IIPR_A.US,D,20241021,000000,26.34,26.35,26.09,26.1501,15838,0
+IIPR_A.US,D,20241022,000000,26.25,26.25,26.1,26.23,5679,0
+IIPR_A.US,D,20241023,000000,26.3,26.3,26.1,26.2201,6917,0
+IIPR_A.US,D,20241024,000000,26.14,26.2307,26.14,26.17,681,0
+IIPR_A.US,D,20241025,000000,26.17,26.26,26.1,26.1,3332,0
+IIPR_A.US,D,20241028,000000,26.2,26.21,26.07,26.16,8890,0
+IIPR_A.US,D,20241029,000000,26.2,26.2,26.2,26.2,259,0
+IIPR_A.US,D,20241030,000000,26.15,26.27,26.15,26.27,824,0
+IIPR_A.US,D,20241031,000000,26.09,26.27,26.09,26.27,643,0
+IIPR_A.US,D,20241101,000000,26.0901,26.0901,26.0901,26.0901,292,0
+IIPR_A.US,D,20241104,000000,26.0915,26.2,26.0915,26.18,5307,0
+IIPR_A.US,D,20241105,000000,26.1727,26.21,26.1727,26.21,399,0
+IIPR_A.US,D,20241106,000000,26.1317,26.25,26.13,26.13,4311,0
+IIPR_A.US,D,20241107,000000,26.1791,26.19,26.09,26.1701,1790,0
+IIPR_A.US,D,20241108,000000,26.14,26.19,26.14,26.1732,2381,0
+IIPR_A.US,D,20241111,000000,26.17,26.24,26.1501,26.1601,2631,0
+IIPR_A.US,D,20241112,000000,26.2067,26.27,26.16,26.24,5710,0
+IIPR_A.US,D,20241113,000000,26.24,26.43,26.2277,26.42,8159,0
+IIPR_A.US,D,20241114,000000,26.4,26.42,26.4,26.42,1361,0
+IIPR_A.US,D,20241115,000000,26.3,26.3904,26.25,26.3904,3699,0
+IIPR_A.US,D,20241118,000000,26.3,26.49,26.106,26.21,5150,0
+IIPR_A.US,D,20241119,000000,26.3,26.36,26.3,26.36,575,0
+IIPR_A.US,D,20241120,000000,26.38,26.38,26.34,26.3501,1855,0
+IIPR_A.US,D,20241121,000000,26.46,26.46,26.33,26.4214,1034,0
+IIPR_A.US,D,20241122,000000,26.345,26.345,26.345,26.345,341,0
+IIPR_A.US,D,20241125,000000,26.39,26.39,26.25,26.3431,3526,0
+IIPR_A.US,D,20241126,000000,26.47,26.47,26.4429,26.46,794,0
+IIPR_A.US,D,20241127,000000,26.46,26.48,26.23,26.27,3597,0
+IIPR_A.US,D,20241202,000000,26.28,26.3516,26.28,26.3433,2489,0
+IIPR_A.US,D,20241203,000000,26.23,26.32,26.23,26.31,1568,0
+IIPR_A.US,D,20241204,000000,26.31,26.4101,26.31,26.41,1839,0
+IIPR_A.US,D,20241205,000000,26.3388,26.48,26.3214,26.43,2210,0
+IIPR_A.US,D,20241206,000000,26.47,26.49,26.45,26.47,1518,0
+IIPR_A.US,D,20241209,000000,26.3346,26.375,26.28,26.3728,1279,0
+IIPR_A.US,D,20241210,000000,26.43,26.54,26.2445,26.5178,11096,0
+IIPR_A.US,D,20241211,000000,26.2543,26.3911,26.2543,26.3911,2186,0
+IIPR_A.US,D,20241212,000000,26.51,26.52,26.3868,26.3868,1421,0
+IIPR_A.US,D,20241213,000000,26.6582,26.6582,26.5286,26.5286,1530,0
+IIPR_A.US,D,20241216,000000,26.5724,26.5724,26.52,26.56,906,0
+IIPR_A.US,D,20241217,000000,26.5242,26.62,26.3018,26.3018,1022,0
+IIPR_A.US,D,20241218,000000,26.67,26.67,26.48,26.48,1036,0
+IIPR_A.US,D,20241219,000000,26.44,26.5291,26.44,26.5,879,0
+IIPR_A.US,D,20241220,000000,25.12,25.5,24.67,25.1575,86192,0
+IIPR_A.US,D,20241223,000000,25.137,25.23,24.8,25.11,35754,0
+IIPR_A.US,D,20241224,000000,25.585,25.585,25.11,25.2,12621,0
+IIPR_A.US,D,20241226,000000,25.19,25.2,25,25.2,8694,0
+IIPR_A.US,D,20241227,000000,25.16,25.4499,25.16,25.23,13127,0
+IIPR_A.US,D,20241230,000000,25.26,25.3,25.05,25.085,32867,0
+IIPR_A.US,D,20241231,000000,24.8,24.8,24.5,24.63,14059,0
+IIPR_A.US,D,20250102,000000,24.814,25.09,24.76,25,6941,0
+IIPR_A.US,D,20250103,000000,25.01,25.05,24.95,25.0182,7181,0
+IIPR_A.US,D,20250106,000000,25.1482,25.1482,24.9837,25.1,5577,0
+IIPR_A.US,D,20250107,000000,25,25.19,25,25,5095,0
+IIPR_A.US,D,20250108,000000,25.095,25.15,25.01,25.01,3054,0
+IIPR_A.US,D,20250110,000000,25.03,25.11,24.9,25,7666,0
+IIPR_A.US,D,20250113,000000,25.05,25.19,25,25.11,1538,0
+IIPR_A.US,D,20250114,000000,25.0257,25.12,25,25.07,2030,0
+IIPR_A.US,D,20250115,000000,25.1,25.11,25.0137,25.11,8142,0
+IIPR_A.US,D,20250116,000000,25.13,25.245,25.05,25.14,7678,0
+IIPR_A.US,D,20250117,000000,25.29,25.29,25.1657,25.17,3967,0
+IIPR_A.US,D,20250121,000000,25.1,25.15,25.1,25.105,3462,0
+IIPR_A.US,D,20250122,000000,25.1515,25.71,25.1515,25.71,36641,0
+IIPR_A.US,D,20250123,000000,25.4146,25.68,25.3935,25.6337,4064,0
+IIPR_A.US,D,20250124,000000,25.57,25.945,25.57,25.87,4512,0
+IIPR_A.US,D,20250127,000000,25.62,25.7416,25.56,25.65,5333,0
+IIPR_A.US,D,20250128,000000,25.7242,25.7242,25.7,25.7,857,0
+IIPR_A.US,D,20250129,000000,25.7331,25.75,25.72,25.75,1116,0
+IIPR_A.US,D,20250130,000000,25.9,25.9594,25.85,25.91,5591,0
+IIPR_A.US,D,20250131,000000,25.95,26,25.9,25.92,4661,0
+IIPR_A.US,D,20250203,000000,25.8101,25.8457,25.8101,25.82,2118,0
+IIPR_A.US,D,20250204,000000,25.835,25.95,25.835,25.95,2583,0
+IIPR_A.US,D,20250205,000000,25.9563,26,25.95,25.95,2398,0
+IIPR_A.US,D,20250206,000000,25.95,25.95,25.81,25.81,753,0
+IIPR_A.US,D,20250207,000000,25.8292,25.8292,25.5575,25.7112,4330,0
+IIPR_A.US,D,20250210,000000,25.7,25.74,25.7,25.7,3688,0
+IIPR_A.US,D,20250211,000000,25.71,25.7205,25.605,25.605,2671,0
+IIPR_A.US,D,20250212,000000,25.6882,25.6882,25.6882,25.6882,776,0
+IIPR_A.US,D,20250213,000000,25.68,25.75,25.6,25.6501,3145,0
+IIPR_A.US,D,20250214,000000,25.705,25.75,25.705,25.75,1028,0
+IIPR_A.US,D,20250218,000000,25.7987,25.98,25.75,25.9,5469,0
+IIPR_A.US,D,20250219,000000,25.99,25.99,25.99,25.99,307,0
+IIPR_A.US,D,20250220,000000,26,26,25.98,25.98,930,0
+IIPR_A.US,D,20250221,000000,25.78,26,25.78,25.95,1201,0
+IIPR_A.US,D,20250224,000000,25.95,25.95,25.8,25.81,2068,0
+IIPR_A.US,D,20250225,000000,25.92,25.92,25.7,25.71,3472,0
+IIPR_A.US,D,20250226,000000,25.7036,25.76,25.7036,25.76,784,0
+IIPR_A.US,D,20250227,000000,25.88,25.88,25.76,25.85,2254,0
+IIPR_A.US,D,20250228,000000,25.81,25.81,25.71,25.71,2760,0
+IIPR_A.US,D,20250303,000000,25.83,25.9371,25.7,25.7,2536,0
+IIPR_A.US,D,20250304,000000,25.73,25.818,25.68,25.818,1880,0
+IIPR_A.US,D,20250305,000000,25.85,25.85,25.6507,25.6507,3548,0
+IIPR_A.US,D,20250306,000000,24.9991,25,24.9,24.96,208934,0
+IIPR_A.US,D,20250307,000000,25,25,24.95,24.97,12634,0
+IIPR_A.US,D,20250310,000000,24.99,25.19,24.98,25.14,17558,0
+IIPR_A.US,D,20250311,000000,25.14,25.18,25.03,25.1,12468,0
+IIPR_A.US,D,20250312,000000,25.1,25.3,25.1,25.22,16440,0
+IIPR_A.US,D,20250313,000000,25.32,25.3899,25.27,25.3,12974,0
+IIPR_A.US,D,20250314,000000,25.3558,25.3558,25.2714,25.3008,13212,0
+IIPR_A.US,D,20250317,000000,25.375,25.41,25.16,25.29,12494,0
+IIPR_A.US,D,20250318,000000,24.99,25,24.91,25,89836,0
+IIPR_A.US,D,20250319,000000,25,25,24.97,24.99,27370,0
+IIPR_A.US,D,20250320,000000,24.986,25,24.986,24.99,9935,0
+IIPR_A.US,D,20250321,000000,24.9652,25,24.9652,25,15528,0
+IIPR_A.US,D,20250324,000000,24.9952,25,24.99,25,213486,0
+IIPR_A.US,D,20250325,000000,24.99,25,24.98,24.9999,24373,0
+IIPR_A.US,D,20250326,000000,25.01,25.06,24.95,25,47421,0
+IIPR_A.US,D,20250327,000000,25,25,24.98,25,10696,0
+IIPR_A.US,D,20250328,000000,25.05,25.15,25,25.14,15597,0
+IIPR_A.US,D,20250331,000000,24.67,24.8,23.59,24.26,90447,0
+IIPR_A.US,D,20250401,000000,24.2,24.21,24.06,24.16,39511,0
+IIPR_A.US,D,20250402,000000,24.25,24.4,24.2,24.24,12593,0
+IIPR_A.US,D,20250403,000000,24,24.13,23.8,23.95,20425,0
+IIPR_A.US,D,20250404,000000,23.8,23.84,22.7632,23.07,37252,0
+IIPR_A.US,D,20250407,000000,22.1,23.1,22.1,22.9,45146,0
+IIPR_A.US,D,20250408,000000,23.14,23.35,22.04,22.42,23099,0
+IIPR_A.US,D,20250409,000000,22.0001,23.09,22.0001,22.96,17365,0
+IIPR_A.US,D,20250410,000000,22.96,23.12,22.75,22.8,13500,0
+IIPR_A.US,D,20250411,000000,22.8,22.98,22.4,22.93,12189,0
+IIPR_A.US,D,20250414,000000,23.1,23.1399,22.85,23,7967,0
+IIPR_A.US,D,20250415,000000,22.97,23.31,22.97,23.18,25679,0
+IIPR_A.US,D,20250416,000000,23.2,23.2,23,23.2,13686,0
+IIPR_A.US,D,20250417,000000,23.26,23.5599,23.25,23.25,25186,0
+IIPR_A.US,D,20250421,000000,23.4,23.4,23.29,23.34,3828,0
+IIPR_A.US,D,20250422,000000,23.34,23.65,23.25,23.575,17189,0
+IIPR_A.US,D,20250423,000000,23.94,24,23.75,23.9,10133,0
+IIPR_A.US,D,20250424,000000,24,24.145,24,24.145,3707,0
+IIPR_A.US,D,20250425,000000,24.22,24.24,24.11,24.2399,12800,0
+IIPR_A.US,D,20250428,000000,24.15,24.41,24.15,24.2526,4394,0
+IIPR_A.US,D,20250429,000000,24.25,24.2627,24.12,24.25,959,0
+IIPR_A.US,D,20250430,000000,24.25,24.39,24.25,24.39,3611,0
+IIPR_A.US,D,20250501,000000,24.3175,24.4192,24.3175,24.4192,817,0
+IIPR_A.US,D,20250502,000000,24.35,24.47,24.3309,24.47,12855,0
+IIPR_A.US,D,20250505,000000,24.61,24.7099,24.56,24.69,9426,0
+IIPR_A.US,D,20250506,000000,24.7,24.77,24.6387,24.66,10377,0
+IIPR_A.US,D,20250507,000000,24.5282,24.7699,24.5282,24.7087,1389,0
+IIPR_A.US,D,20250508,000000,24.7493,24.7493,24.66,24.7322,2928,0
+IIPR_A.US,D,20250509,000000,24.692,24.74,24.5701,24.65,6092,0
+IIPR_A.US,D,20250512,000000,24.7109,24.87,24.7099,24.87,4713,0
+IIPR_A.US,D,20250513,000000,24.7,24.93,24.7,24.93,5862,0
+IIPR_A.US,D,20250514,000000,24.94,24.94,24.72,24.72,8573,0
+IIPR_A.US,D,20250515,000000,24.8622,24.8622,24.42,24.5,10595,0
+IIPR_A.US,D,20250516,000000,24.6539,24.6891,24.5,24.5,5762,0
+IIPR_A.US,D,20250519,000000,24.4682,24.65,24.4682,24.5,7378,0
+IIPR_A.US,D,20250520,000000,24.584,24.59,24.45,24.5,7252,0
+IIPR_A.US,D,20250521,000000,24.33,24.6188,24.31,24.54,9760,0
+IIPR_A.US,D,20250522,000000,24.31,24.4912,24.31,24.47,3845,0
+IIPR_A.US,D,20250523,000000,24.66,24.66,24.413,24.502,6391,0
+IIPR_A.US,D,20250527,000000,24.3749,24.47,24.34,24.34,6051,0
+IIPR_A.US,D,20250528,000000,24.3,24.4225,24.3,24.38,4075,0
+IIPR_A.US,D,20250529,000000,24.5,24.5,24.35,24.48,7236,0
+IIPR_A.US,D,20250530,000000,24.45,24.49,24.32,24.35,1402,0
+IIPR_A.US,D,20250602,000000,24.3088,24.69,24.3061,24.49,39377,0
+IIPR_A.US,D,20250603,000000,24.3796,24.69,24.35,24.35,6709,0
+IIPR_A.US,D,20250604,000000,24.5,24.54,24.35,24.5224,6298,0
+IIPR_A.US,D,20250605,000000,24.3921,24.3921,23.95,23.99,45272,0
+IIPR_A.US,D,20250606,000000,23.97,24.273,23.97,24,15375,0
+IIPR_A.US,D,20250609,000000,24.12,24.23,23.986,23.986,25900,0
+IIPR_A.US,D,20250610,000000,24,24,23.96,23.98,15366,0
+IIPR_A.US,D,20250611,000000,23.98,24,23.97,23.99,7249,0
+IIPR_A.US,D,20250612,000000,23.99,24,23.97,24,5241,0
+IIPR_A.US,D,20250613,000000,23.97,23.9983,23.94,23.98,7814,0
+IIPR_A.US,D,20250616,000000,23.979,24,23.979,23.99,9551,0
+IIPR_A.US,D,20250617,000000,24,24,23.99,24,7076,0
+IIPR_A.US,D,20250618,000000,24,24.0999,23.94,24.05,12376,0
+IIPR_A.US,D,20250620,000000,24.07,24.0914,24,24,7058,0
+IIPR_A.US,D,20250623,000000,23.9967,24.0999,23.99,24,12923,0
+IIPR_A.US,D,20250624,000000,24.03,24.09,24,24.02,15966,0
+IIPR_A.US,D,20250625,000000,24.03,24.0901,23.99,23.99,11525,0
+IIPR_A.US,D,20250626,000000,24,24,23.94,23.96,11637,0
+IIPR_A.US,D,20250627,000000,24,24,23.97,23.98,13901,0
+IIPR_A.US,D,20250630,000000,23.5141,23.6825,23.47,23.6,8562,0
+IIPR_A.US,D,20250701,000000,23.67,23.72,23.6,23.7,6294,0
+IIPR_A.US,D,20250702,000000,23.7192,23.9888,23.7192,23.85,5460,0
+IIPR_A.US,D,20250703,000000,23.8917,23.9867,23.8,23.9,7128,0
+IIPR_A.US,D,20250707,000000,23.85,24,23.85,24,9561,0
+IIPR_A.US,D,20250708,000000,23.98,24,23.9,24,9130,0
+IIPR_A.US,D,20250709,000000,24.05,24.09,23.99,24.015,6725,0
+IIPR_A.US,D,20250710,000000,24.1,24.1,23.98,23.98,9566,0
+IIPR_A.US,D,20250711,000000,24,24,23.95,23.98,6171,0
+IIPR_A.US,D,20250714,000000,24.075,24.37,24,24.22,22487,0
+IIPR_A.US,D,20250715,000000,24.2,24.7,24.1,24.5,14045,0
+IIPR_A.US,D,20250716,000000,24.675,24.8699,24.65,24.73,19447,0
+IIPR_A.US,D,20250717,000000,24.7,24.94,24.7,24.92,23917,0
+IIPR_A.US,D,20250718,000000,24.9035,24.92,24.785,24.88,9624,0
+IIPR_A.US,D,20250721,000000,24.88,24.92,24.8356,24.9134,5439,0
+IIPR_A.US,D,20250722,000000,24.92,24.94,24.89,24.94,18403,0
+IIPR_A.US,D,20250723,000000,24.8599,24.94,24.84,24.8713,9150,0
+IIPR_A.US,D,20250724,000000,24.9219,24.94,24.84,24.86,3101,0
+IIPR_A.US,D,20250725,000000,24.86,24.96,24.86,24.95,5709,0
+IIPR_A.US,D,20250728,000000,24.9271,24.98,24.84,24.9,10545,0
+IIPR_A.US,D,20250729,000000,24.9,24.99,24.9,24.99,8912,0
+IIPR_A.US,D,20250730,000000,24.92,25.05,24.9,25.01,14797,0
+IIPR_A.US,D,20250731,000000,25.05,25.2,25.05,25.16,8297,0
+IIPR_A.US,D,20250801,000000,25.14,25.1452,25.0586,25.13,14309,0
+IIPR_A.US,D,20250804,000000,25.12,25.25,25.1043,25.25,6381,0
+IIPR_A.US,D,20250805,000000,25.14,25.2042,25.1301,25.2042,2957,0
+IIPR_A.US,D,20250806,000000,25.21,25.45,25.21,25.4,5867,0
+IIPR_A.US,D,20250807,000000,25.175,25.35,25.1001,25.2,12312,0
+IIPR_A.US,D,20250808,000000,25.125,25.131,24.92,24.95,20358,0
+IIPR_A.US,D,20250811,000000,25,25.15,25,25.06,12981,0
+IIPR_A.US,D,20250812,000000,25.025,25.075,24.98,25.065,15038,0
+IIPR_A.US,D,20250813,000000,25.01,25.12,24.9329,24.95,9997,0
+IIPR_A.US,D,20250814,000000,24.97,24.98,24.6,24.789,10968,0
+IIPR_A.US,D,20250815,000000,24.71,24.88,24.4201,24.755,27464,0
+IIPR_A.US,D,20250818,000000,24.9,24.99,24.76,24.86,13279,0
+IIPR_A.US,D,20250819,000000,24.8758,25,24.8758,24.93,10004,0
+IIPR_A.US,D,20250820,000000,24.78,24.9227,24.75,24.9227,22345,0
+IIPR_A.US,D,20250821,000000,24.92,24.95,24.76,24.88,21155,0
+IIPR_A.US,D,20250822,000000,24.76,25,24.7101,24.8205,8826,0
+IIPR_A.US,D,20250825,000000,24.95,24.9542,24.72,24.7202,13427,0
+IIPR_A.US,D,20250826,000000,24.81,24.9,24.81,24.86,8143,0
+IIPR_A.US,D,20250827,000000,24.82,24.8875,24.73,24.76,16822,0
+IIPR_A.US,D,20250828,000000,24.7569,24.8213,24.65,24.75,10624,0
+IIPR_A.US,D,20250829,000000,24.79,24.9,24.7,24.7,3640,0
+IIPR_A.US,D,20250902,000000,24.92,24.98,24.7,24.74,18020,0
+IIPR_A.US,D,20250903,000000,24.795,24.85,24.72,24.75,10520,0
+IIPR_A.US,D,20250904,000000,24.88,24.9,24.71,24.8,41497,0
+IIPR_A.US,D,20250905,000000,24.8,24.89,24.73,24.76,25046,0
+IIPR_A.US,D,20250908,000000,24.8,24.9,24.74,24.79,20857,0
+IIPR_A.US,D,20250909,000000,24.77,24.8616,24.75,24.75,17682,0
+IIPR_A.US,D,20250910,000000,24.76,24.86,24.67,24.69,25730,0
+IIPR_A.US,D,20250911,000000,24.75,24.829,24.7,24.73,10535,0
+IIPR_A.US,D,20250912,000000,24.84,24.84,24.74,24.7436,7233,0
+IIPR_A.US,D,20250915,000000,24.81,24.835,24.74,24.74,17667,0
+IIPR_A.US,D,20250916,000000,24.77,24.8402,24.7,24.74,16775,0
+IIPR_A.US,D,20250917,000000,24.763,24.85,24.72,24.74,21696,0
+IIPR_A.US,D,20250918,000000,24.8015,25.15,24.74,24.74,35613,0
+IIPR_A.US,D,20250919,000000,24.75,24.9694,24.75,24.75,9423,0
+IIPR_A.US,D,20250922,000000,24.8007,24.84,24.72,24.73,7722,0
+IIPR_A.US,D,20250923,000000,24.7318,24.8864,24.72,24.7649,10820,0
+IIPR_A.US,D,20250924,000000,24.75,24.8397,24.72,24.73,9166,0
+IIPR_A.US,D,20250925,000000,24.7,24.8035,24.7,24.8,7759,0
+IIPR_A.US,D,20250926,000000,24.81,24.9,24.73,24.74,13572,0
+IIPR_A.US,D,20250929,000000,24.7562,24.8205,24.7301,24.79,9840,0
+IIPR_A.US,D,20250930,000000,24.4351,24.4351,24.31,24.38,12190,0
+IIPR_A.US,D,20251001,000000,24.36,24.7,24.31,24.56,9255,0
+IIPR_A.US,D,20251002,000000,24.5953,24.7661,24.55,24.7556,5025,0
+IIPR_A.US,D,20251003,000000,24.8275,24.8275,24.67,24.77,8705,0
+IIPR_A.US,D,20251006,000000,24.7508,24.86,24.74,24.75,14882,0
+IIPR_A.US,D,20251007,000000,24.74,24.75,24.65,24.69,2594,0
+IIPR_A.US,D,20251008,000000,24.75,24.75,24.65,24.66,3463,0
+IIPR_A.US,D,20251009,000000,24.6,24.75,24.5,24.55,11235,0
+IIPR_A.US,D,20251010,000000,24.724,24.724,24.47,24.53,4973,0
+IIPR_A.US,D,20251013,000000,24.54,24.75,24.54,24.71,3600,0
+IIPR_A.US,D,20251014,000000,24.72,24.85,24.6759,24.74,7772,0
+IIPR_A.US,D,20251015,000000,24.72,25.09,24.72,25.043,19580,0
+IIPR_A.US,D,20251016,000000,25.09,25.1,24.9,24.98,20669,0
+IIPR_A.US,D,20251017,000000,25.0496,25.0496,24.9,24.94,5835,0
+IIPR_A.US,D,20251020,000000,24.9785,25.0499,24.95,25,4760,0
+IIPR_A.US,D,20251021,000000,24.986,25.0498,24.9787,25.0056,4966,0
+IIPR_A.US,D,20251022,000000,24.9701,25,24.9,24.95,14253,0
+IIPR_A.US,D,20251023,000000,24.9711,24.9913,24.9,24.9,2566,0
+IIPR_A.US,D,20251024,000000,24.986,25,24.95,24.95,9926,0
+IIPR_A.US,D,20251027,000000,24.965,24.99,24.88,24.88,6479,0
+IIPR_A.US,D,20251028,000000,24.98,25.02,24.94,24.9503,1809,0
+IIPR_A.US,D,20251029,000000,24.96,24.98,24.94,24.97,2026,0
+IIPR_A.US,D,20251030,000000,24.98,24.98,24.92,24.9644,5735,0
+IIPR_A.US,D,20251031,000000,24.95,24.97,24.935,24.9682,2279,0
+IIPR_A.US,D,20251103,000000,24.9696,25.05,24.9504,24.98,7184,0
+IIPR_A.US,D,20251104,000000,25.0407,25.05,25,25.028,3216,0
+IIPR_A.US,D,20251105,000000,25.2,25.2,25.12,25.12,2587,0
+IIPR_A.US,D,20251106,000000,25.18,25.31,25,25.22,18773,0
+IIPR_A.US,D,20251107,000000,25.2014,25.39,25.2,25.3002,17067,0
+IIPR_A.US,D,20251110,000000,25.3,25.33,25.2,25.2,4518,0
+IIPR_A.US,D,20251111,000000,25.1666,25.1666,25.015,25.1477,3851,0
+IIPR_A.US,D,20251112,000000,25.1398,25.25,25.08,25.25,6306,0
+IIPR_A.US,D,20251113,000000,25.1501,25.2499,25.07,25.1717,4598,0
+IIPR_A.US,D,20251114,000000,25,25.1,24.99,24.99,6414,0
+IIPR_A.US,D,20251117,000000,24.95,25.0069,24.95,25.0042,3878,0
+IIPR_A.US,D,20251118,000000,25,25.04,24.75,24.8875,12775,0
+IIPR_A.US,D,20251119,000000,24.7816,24.94,24.74,24.85,11779,0
+IIPR_A.US,D,20251120,000000,24.8,24.865,24.6435,24.7629,12758,0
+IIPR_A.US,D,20251121,000000,24.6,24.9399,24.6,24.8199,7079,0
+IIPR_A.US,D,20251124,000000,24.8372,24.9299,24.72,24.73,4971,0
+IIPR_A.US,D,20251125,000000,24.73,25.01,24.73,24.95,9514,0
+IIPR_A.US,D,20251126,000000,25.02,25.09,24.81,24.88,5455,0
+IIPR_A.US,D,20251128,000000,25.02,25.09,24.9798,24.9798,4301,0
+IIPR_A.US,D,20251201,000000,24.9,24.9201,24.75,24.87,18594,0
+IIPR_A.US,D,20251202,000000,24.87,24.87,24.44,24.44,34560,0
+IIPR_A.US,D,20251203,000000,24.5,24.575,24.3,24.31,83545,0
+IIPR_A.US,D,20251204,000000,24.4,24.46,24.15,24.15,32988,0
+IIPR_A.US,D,20251205,000000,24.1657,24.445,24,24,50537,0
+IIPR_A.US,D,20251208,000000,24.07,24.16,24.01,24.1,44904,0
+IIPR_A.US,D,20251209,000000,24.0725,24.39,24.0725,24.3,18842,0
+IIPR_A.US,D,20251210,000000,24.25,24.39,24.25,24.29,10334,0
+IIPR_A.US,D,20251211,000000,24.25,24.55,24.25,24.3901,9433,0
+IIPR_A.US,D,20251212,000000,24.57,24.7,24.4,24.54,53602,0
+IIPR_A.US,D,20251215,000000,24.5982,24.625,24.48,24.48,30318,0
+IIPR_A.US,D,20251216,000000,24.5,24.7839,24.23,24.3,27621,0
+IIPR_A.US,D,20251217,000000,24.35,24.7199,24.225,24.32,39434,0
+IIPR_A.US,D,20251218,000000,24.4,24.6,24,24.25,82539,0
+IIPR_A.US,D,20251219,000000,24.25,24.45,24.01,24.01,75216,0
+IIPR_A.US,D,20251222,000000,24.0875,24.2073,24.04,24.14,32783,0
+IIPR_A.US,D,20251223,000000,24.07,24.26,24.05,24.19,23259,0
+IIPR_A.US,D,20251224,000000,24.337,24.337,24.17,24.21,21711,0
+IIPR_A.US,D,20251226,000000,24.25,24.5581,24.25,24.35,11310,0
+IIPR_A.US,D,20251229,000000,24.41,24.5565,24.35,24.55,12821,0
+IIPR_A.US,D,20251230,000000,24.6,24.75,24.5,24.67,33689,0
+IIPR_A.US,D,20251231,000000,24.18,24.2,23.96,24.1801,28150,0
+IIPR_A.US,D,20260102,000000,24.22,24.29,24.07,24.17,50460,0
+IIPR_A.US,D,20260105,000000,24.13,24.305,23.95,23.95,65036,0
+IIPR_A.US,D,20260106,000000,23.97,23.97,23.59,23.82,53958,0
+IIPR_A.US,D,20260107,000000,23.77,23.95,23.45,23.54,106172,0
+IIPR_A.US,D,20260108,000000,23.55,23.63,23.21,23.35,99121,0
+IIPR_A.US,D,20260109,000000,23.35,23.629,23.15,23.25,500467,0
+IIPR_A.US,D,20260112,000000,23.3,23.4,22.91,23,345671,0
+IIPR_A.US,D,20260113,000000,23.1,23.27,22.73,22.74,465610,0
+IIPR_A.US,D,20260114,000000,22.81,23.04,22.67,22.79,488358,0
+IIPR_A.US,D,20260115,000000,22.84,22.99,22.45,22.7,446965,0
+IIPR_A.US,D,20260116,000000,22.74,22.74,22.46,22.5,361315,0
+IIPR_A.US,D,20260120,000000,22.38,22.72,22.28,22.7,151477,0
+IIPR_A.US,D,20260121,000000,22.95,23.22,22.82,23.16,99671,0
+IIPR_A.US,D,20260122,000000,23.24,23.42,23.1244,23.37,76024,0
+IIPR_A.US,D,20260123,000000,23.31,23.4,23.25,23.36,46332,0
+IIPR_A.US,D,20260126,000000,23.34,23.35,23.19,23.2,76719,0
+IIPR_A.US,D,20260127,000000,23.21,23.33,23.15,23.25,32309,0
+IIPR_A.US,D,20260128,000000,23.1502,23.2899,23.1,23.24,17207,0
+IIPR_A.US,D,20260129,000000,23.25,23.28,23.07,23.15,31464,0
+IIPR_A.US,D,20260130,000000,23.15,23.19,22.99,23.13,44855,0
+IIPR_A.US,D,20260202,000000,23.19,23.24,23.05,23.09,22183,0
+IIPR_A.US,D,20260203,000000,23.14,23.21,22.76,22.94,66443,0
+IIPR_A.US,D,20260204,000000,22.9138,22.9138,22.717,22.89,31393,0
+IIPR_A.US,D,20260205,000000,22.92,22.92,22.75,22.87,44689,0
+IIPR_A.US,D,20260206,000000,22.94,23.09,22.865,23.03,35858,0
+IIPR_A.US,D,20260209,000000,23.04,23.18,22.96,23.07,35543,0
+IIPR_A.US,D,20260210,000000,23.1,23.15,22.98,23.04,38793,0
+IIPR_A.US,D,20260211,000000,23.04,23.07,22.9101,23,29075,0
+IIPR_A.US,D,20260212,000000,23.03,23.0499,22.91,23,28139,0
+IIPR_A.US,D,20260213,000000,22.99,23.33,22.95,23.19,53222,0
+IIPR_A.US,D,20260217,000000,23.14,23.61,23.01,23.61,19856,0
+IIPR_A.US,D,20260218,000000,23.25,23.45,23.16,23.36,29769,0
diff --git a/daily/us/nyse stocks/1/infq.us.txt b/daily/us/nyse stocks/1/infq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..46057065500d6332e448e77922b9431dcdaacdfc
--- /dev/null
+++ b/daily/us/nyse stocks/1/infq.us.txt	
@@ -0,0 +1,158 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INFQ.US,D,20250707,000000,10.48,10.48,10.185,10.22,10995,0
+INFQ.US,D,20250708,000000,10.2,10.2,10.16,10.16,480682,0
+INFQ.US,D,20250709,000000,10.17,10.17,10.165,10.17,45757,0
+INFQ.US,D,20250710,000000,10.16,10.16,10.15,10.15,26994,0
+INFQ.US,D,20250711,000000,10.16,10.16,10.15,10.15,1456137,0
+INFQ.US,D,20250714,000000,10.1,10.15,10.1,10.11,65780,0
+INFQ.US,D,20250715,000000,10.15,10.1502,10.03,10.1,533510,0
+INFQ.US,D,20250716,000000,10.12,10.12,10.12,10.12,575,0
+INFQ.US,D,20250717,000000,10.12,10.15,10.12,10.135,62745,0
+INFQ.US,D,20250718,000000,10.1378,10.16,10.12,10.12,174001,0
+INFQ.US,D,20250721,000000,10.16,10.16,10.11,10.16,179406,0
+INFQ.US,D,20250722,000000,10.1547,10.1581,10.14,10.15,61945,0
+INFQ.US,D,20250723,000000,10.16,10.16,10.14,10.16,118753,0
+INFQ.US,D,20250724,000000,10.1539,10.16,10.15,10.1552,647367,0
+INFQ.US,D,20250725,000000,10.1435,10.16,10.1435,10.16,1261,0
+INFQ.US,D,20250728,000000,10.16,10.16,10.15,10.16,105403,0
+INFQ.US,D,20250729,000000,10.15,10.16,10.15,10.16,30024,0
+INFQ.US,D,20250730,000000,10.14,10.16,10.14,10.16,93213,0
+INFQ.US,D,20250731,000000,10.15,10.16,10.14,10.145,45216,0
+INFQ.US,D,20250801,000000,10.12,10.16,10.11,10.14,55772,0
+INFQ.US,D,20250804,000000,10.145,10.15,10.11,10.15,116605,0
+INFQ.US,D,20250805,000000,10.15,10.15,10.15,10.15,50399,0
+INFQ.US,D,20250806,000000,10.15,10.15,10.14,10.14,1110,0
+INFQ.US,D,20250807,000000,10.13,10.16,10.13,10.14,30751,0
+INFQ.US,D,20250808,000000,10.15,10.15,10.1408,10.1408,2303,0
+INFQ.US,D,20250811,000000,10.14,10.14,10.11,10.135,146184,0
+INFQ.US,D,20250812,000000,10.12,10.14,10.12,10.13,18460,0
+INFQ.US,D,20250813,000000,10.1441,10.1441,10.12,10.12,25735,0
+INFQ.US,D,20250814,000000,10.13,10.13,10.12,10.125,161274,0
+INFQ.US,D,20250815,000000,10.12,10.14,10.12,10.14,101048,0
+INFQ.US,D,20250818,000000,10.14,10.14,10.12,10.12,2651,0
+INFQ.US,D,20250819,000000,10.11,10.13,10.1,10.105,45194,0
+INFQ.US,D,20250820,000000,10.1,10.15,10.1,10.13,364133,0
+INFQ.US,D,20250821,000000,10.14,10.14,10.12,10.125,18615,0
+INFQ.US,D,20250822,000000,10.13,10.13,10.12,10.12,1729,0
+INFQ.US,D,20250825,000000,10.11,10.1108,10.1,10.11,9477,0
+INFQ.US,D,20250826,000000,10.1,10.13,10.1,10.115,7047,0
+INFQ.US,D,20250827,000000,10.11,10.12,10.1,10.1,38831,0
+INFQ.US,D,20250828,000000,10.1,10.1,10.1,10.1,13549,0
+INFQ.US,D,20250829,000000,10.12,10.12,10.11,10.12,70326,0
+INFQ.US,D,20250902,000000,10.12,10.13,10.115,10.115,47396,0
+INFQ.US,D,20250903,000000,10.12,10.12,10.11,10.115,177899,0
+INFQ.US,D,20250904,000000,10.12,10.12,10.11,10.11,2490,0
+INFQ.US,D,20250905,000000,10.12,10.12,10.12,10.12,3282,0
+INFQ.US,D,20250908,000000,10.32,10.32,10.15,10.2,4082325,0
+INFQ.US,D,20250909,000000,10.24,10.3,10.22,10.26,2476642,0
+INFQ.US,D,20250910,000000,10.3,10.3,10.24,10.26,971479,0
+INFQ.US,D,20250911,000000,10.3,10.3,10.26,10.28,686388,0
+INFQ.US,D,20250912,000000,10.32,10.46,10.29,10.37,2403885,0
+INFQ.US,D,20250915,000000,10.43,10.52,10.43,10.48,2242888,0
+INFQ.US,D,20250916,000000,10.51,10.76,10.47,10.69,969430,0
+INFQ.US,D,20250917,000000,10.74,11.1,10.71,11.02,2153250,0
+INFQ.US,D,20250918,000000,11.14,11.38,11.1292,11.25,2499791,0
+INFQ.US,D,20250919,000000,11.65,12.255,11.5775,12.17,5752108,0
+INFQ.US,D,20250922,000000,12.5,12.82,12.1,12.31,2983861,0
+INFQ.US,D,20250923,000000,12.49,12.98,12.32,12.67,3173547,0
+INFQ.US,D,20250924,000000,12.8,13.68,12.63,13.5,4339780,0
+INFQ.US,D,20250925,000000,12.86,13.8,12.56,13.34,3384235,0
+INFQ.US,D,20250926,000000,13.49,13.68,12.72,13.5,2834710,0
+INFQ.US,D,20250929,000000,13.7,13.7,12.9,13.09,1594782,0
+INFQ.US,D,20250930,000000,13.16,13.38,12.46,12.86,2247438,0
+INFQ.US,D,20251001,000000,12.8,13.1,12.76,12.89,1213151,0
+INFQ.US,D,20251002,000000,12.98,13.31,12.83,13.3,1577912,0
+INFQ.US,D,20251003,000000,13.82,14.9,13.5,14.45,7131062,0
+INFQ.US,D,20251006,000000,15.75,17.19,14.81,15.99,11372463,0
+INFQ.US,D,20251007,000000,17.5,19.14,16.27,18.23,12917215,0
+INFQ.US,D,20251008,000000,19.27,21.6,18.48,19.29,11438608,0
+INFQ.US,D,20251009,000000,20.36,22.04,19.82,21.59,7961253,0
+INFQ.US,D,20251010,000000,24.195,25.5,19.29,22.41,17069894,0
+INFQ.US,D,20251013,000000,24.33,27.19,23.11,25.95,7946819,0
+INFQ.US,D,20251014,000000,26.55,27.5,23.82,24.33,7817384,0
+INFQ.US,D,20251015,000000,26,26.49,20.66,22.9,9839772,0
+INFQ.US,D,20251016,000000,23.89,24.16,18.9,19.74,9161518,0
+INFQ.US,D,20251017,000000,19.7,21.68,18.08,21.1,7610950,0
+INFQ.US,D,20251020,000000,21.63,22.28,19.56,21.5,5831421,0
+INFQ.US,D,20251021,000000,21.19,21.7658,18.5,18.61,6095358,0
+INFQ.US,D,20251022,000000,17.87,17.95,13.84,16.98,14102122,0
+INFQ.US,D,20251023,000000,18.175,19.77,17.45,19.58,8623845,0
+INFQ.US,D,20251024,000000,20.54,22.23,19.7,20.49,5491701,0
+INFQ.US,D,20251027,000000,21.675,23.17,20.8,21.34,6060784,0
+INFQ.US,D,20251028,000000,21.44,24.22,18.71,20.33,15361146,0
+INFQ.US,D,20251029,000000,20.35,20.9,18.6,19.48,5092826,0
+INFQ.US,D,20251030,000000,18.5,19.59,17.76,17.86,4508911,0
+INFQ.US,D,20251031,000000,18.64,19.59,18.26,19.26,3420102,0
+INFQ.US,D,20251103,000000,19.32,19.49,17,17.37,3296266,0
+INFQ.US,D,20251104,000000,16.3,17.35,14.8901,15.51,4222158,0
+INFQ.US,D,20251105,000000,16.9,18.99,16.1,18.47,5169689,0
+INFQ.US,D,20251106,000000,18.8,18.94,17.23,17.72,2504849,0
+INFQ.US,D,20251107,000000,16.63,18.75,16.2,18.68,3055998,0
+INFQ.US,D,20251110,000000,18.94,19.05,17.11,17.33,2706993,0
+INFQ.US,D,20251111,000000,16.75,18.58,16.6,17.67,2344266,0
+INFQ.US,D,20251112,000000,17.67,19.25,16.86,17.12,3796130,0
+INFQ.US,D,20251113,000000,17,17.15,15.75,16.06,4273032,0
+INFQ.US,D,20251114,000000,15.48,16.85,15.31,15.97,3226492,0
+INFQ.US,D,20251117,000000,15.63,16.35,14.45,14.79,3313552,0
+INFQ.US,D,20251118,000000,14.45,15.15,13.68,14.57,3888099,0
+INFQ.US,D,20251119,000000,14.59,15.24,14.2501,14.51,1929405,0
+INFQ.US,D,20251120,000000,15.28,15.45,13,13.23,3563304,0
+INFQ.US,D,20251121,000000,13.65,14.39,13.14,13.37,2395558,0
+INFQ.US,D,20251124,000000,13.68,14.29,13.57,14,1962563,0
+INFQ.US,D,20251125,000000,13.85,14.07,13.43,13.775,1288475,0
+INFQ.US,D,20251126,000000,13.78,14.11,13.63,13.83,1135424,0
+INFQ.US,D,20251128,000000,14.15,15.23,14,14.75,1277275,0
+INFQ.US,D,20251201,000000,14.89,14.89,13.8801,13.93,1418227,0
+INFQ.US,D,20251202,000000,13.75,14.59,13.6801,14.46,2011324,0
+INFQ.US,D,20251203,000000,14.58,15.32,14.06,14.65,1653213,0
+INFQ.US,D,20251204,000000,14.65,16.07,14.51,15.28,3417191,0
+INFQ.US,D,20251205,000000,15.4,15.45,14.5,14.51,1281469,0
+INFQ.US,D,20251208,000000,14.85,15,14.25,14.45,1088194,0
+INFQ.US,D,20251209,000000,14.59,14.93,14.17,14.41,801676,0
+INFQ.US,D,20251210,000000,14.44,14.56,14,14.01,967298,0
+INFQ.US,D,20251211,000000,14.03,15.26,13.8201,14.68,1697709,0
+INFQ.US,D,20251212,000000,15.14,15.78,14.65,14.91,2213244,0
+INFQ.US,D,20251215,000000,15.18,15.22,13.85,14,1645273,0
+INFQ.US,D,20251216,000000,13.75,14.18,13.03,13.79,1964317,0
+INFQ.US,D,20251217,000000,13.84,14.1943,13.1,13.42,908855,0
+INFQ.US,D,20251218,000000,13.65,13.75,13.1,13.34,873386,0
+INFQ.US,D,20251219,000000,13.35,14.58,13.12,13.85,2393458,0
+INFQ.US,D,20251222,000000,14.32,16,14.15,15.72,3751603,0
+INFQ.US,D,20251223,000000,15.97,17.85,15.75,17.27,4090367,0
+INFQ.US,D,20251224,000000,17.99,18.24,17.3,17.95,1690189,0
+INFQ.US,D,20251226,000000,18.5,18.6199,17.35,17.52,1953589,0
+INFQ.US,D,20251229,000000,16.28,17.22,16.12,16.38,1724283,0
+INFQ.US,D,20251230,000000,16.2,16.35,15.67,15.76,1309060,0
+INFQ.US,D,20251231,000000,15.87,16.18,15.52,15.6,1126548,0
+INFQ.US,D,20260102,000000,15.87,17.15,15.85,17.14,1736552,0
+INFQ.US,D,20260105,000000,17.44,18.8171,16.82,18.61,3619962,0
+INFQ.US,D,20260106,000000,18.92,19,16.9,17,2964241,0
+INFQ.US,D,20260107,000000,17.21,18.25,16.64,17.95,1895661,0
+INFQ.US,D,20260108,000000,17.88,19.54,17.5,19.38,3536278,0
+INFQ.US,D,20260109,000000,19.5,19.94,18.72,18.8,1928626,0
+INFQ.US,D,20260112,000000,18.5,19.73,18.3,18.62,1377384,0
+INFQ.US,D,20260113,000000,18.74,19,17.17,18.06,2379758,0
+INFQ.US,D,20260114,000000,17.94,18.32,17.05,17.3,1427886,0
+INFQ.US,D,20260115,000000,17.3,18.4,17.15,17.17,1364183,0
+INFQ.US,D,20260116,000000,17,18.19,16.71,17.25,1275710,0
+INFQ.US,D,20260120,000000,16.495,17.2799,15.68,16.04,1722041,0
+INFQ.US,D,20260121,000000,16.25,16.98,16,16.26,1430583,0
+INFQ.US,D,20260122,000000,16.6,17.9299,16.53,17.37,1554266,0
+INFQ.US,D,20260123,000000,17.25,17.99,17,17.35,983928,0
+INFQ.US,D,20260126,000000,18.125,18.25,16.36,16.64,1492727,0
+INFQ.US,D,20260127,000000,16.82,17.33,16.61,16.93,908833,0
+INFQ.US,D,20260128,000000,16.85,17,16.01,16.36,1297281,0
+INFQ.US,D,20260129,000000,16.62,16.8,15.31,15.46,1553284,0
+INFQ.US,D,20260130,000000,15.11,15.31,13.21,13.5,2542105,0
+INFQ.US,D,20260202,000000,13.55,14,12.98,14,1770120,0
+INFQ.US,D,20260203,000000,14.5,15.39,13.76,14.33,2021596,0
+INFQ.US,D,20260204,000000,14.39,14.77,12.51,12.69,2366542,0
+INFQ.US,D,20260205,000000,12.36,12.63,10.68,10.74,4900045,0
+INFQ.US,D,20260206,000000,11.31,11.82,10.85,11.66,3923084,0
+INFQ.US,D,20260209,000000,11.88,12.1313,10.8335,11,3364201,0
+INFQ.US,D,20260210,000000,12.29,13.64,12.01,12.665,7163128,0
+INFQ.US,D,20260211,000000,13.635,14.49,12.55,14.35,4079159,0
+INFQ.US,D,20260212,000000,13.75,14.5,12.33,13.215,3003384,0
+INFQ.US,D,20260213,000000,13.5,14,12.8,13.66,3288476,0
+INFQ.US,D,20260217,000000,14.25,17.51,13.01,15.59,6358500,0
+INFQ.US,D,20260218,000000,16.23,16.49,14.02,14.71,4425283,0
diff --git a/daily/us/nyse stocks/1/ing.us.txt b/daily/us/nyse stocks/1/ing.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..862860d1fbcf1b86b896c80309e735bf6637ff6b
--- /dev/null
+++ b/daily/us/nyse stocks/1/ing.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ING.US,D,20050225,000000,15.9623,16.1982,15.9218,16.1838,793762.00303485,0
+ING.US,D,20050228,000000,16.2975,16.3351,16.1424,16.2117,1083830.4705527,0
+ING.US,D,20050301,000000,16.3274,16.4487,16.3274,16.4324,2002663.6491266,0
+ING.US,D,20050302,000000,16.2763,16.3852,16.1703,16.2975,1667750.9614958,0
+ING.US,D,20050303,000000,16.3977,16.4554,16.3119,16.3755,764433.99518629,0
+ING.US,D,20050304,000000,16.5624,16.8177,16.5413,16.7262,781650.47208076,0
+ING.US,D,20050307,000000,16.7185,16.783,16.6414,16.7185,522804.38539669,0
+ING.US,D,20050308,000000,16.6915,16.8332,16.6751,16.7185,728859.22754327,0
+ING.US,D,20050309,000000,16.7185,16.8052,16.626,16.6414,963487.44238213,0
+ING.US,D,20050310,000000,16.6983,16.7695,16.5413,16.7465,694233.20341175,0
+ING.US,D,20050311,000000,16.6915,16.7695,16.6193,16.6463,475309.08111698,0
+ING.US,D,20050314,000000,16.5971,16.6751,16.5335,16.6328,416275.22883542,0
+ING.US,D,20050315,000000,16.6414,16.6414,16.5191,16.5268,536801.98523521,0
+ING.US,D,20050316,000000,16.5913,16.5971,16.4622,16.4892,545887.70947597,0
+ING.US,D,20050317,000000,16.3679,16.4554,16.3187,16.3852,620249.89374237,0
+ING.US,D,20050318,000000,16.4121,16.4892,16.2676,16.4324,623088.85818868,0
+ING.US,D,20050321,000000,16.3062,16.3351,16.1703,16.2628,685530.5058184,0
+ING.US,D,20050322,000000,16.1559,16.3062,15.9623,15.9988,749105.66320145,0
+ING.US,D,20050323,000000,15.9623,16.0268,15.9353,15.9786,487418.53604588,0
+ING.US,D,20050324,000000,16.0143,16.1703,15.9786,15.9786,573701.25694898,0
+ING.US,D,20050328,000000,15.9843,16.0345,15.9266,15.9843,408516.08469059,0
+ING.US,D,20050329,000000,15.9786,16.126,15.8842,15.8842,765000.75006295,0
+ING.US,D,20050330,000000,15.9623,16.1482,15.9478,16.099,870014.40823607,0
+ING.US,D,20050331,000000,16.1424,16.1424,15.9063,15.9786,619681.06284052,0
+ING.US,D,20050401,000000,15.9843,15.9843,15.6222,15.6626,1028955.9347378,0
+ING.US,D,20050404,000000,15.5789,15.7011,15.4652,15.6559,1601145.845349,0
+ING.US,D,20050405,000000,15.6559,15.7051,15.5789,15.6491,579002.38726973,0
+ING.US,D,20050406,000000,15.7051,15.8563,15.6626,15.7204,461116.33491066,0
+ING.US,D,20050407,000000,15.7908,15.9623,15.7908,15.8842,617790.84190571,0
+ING.US,D,20050408,000000,15.8996,15.9218,15.784,15.8563,569163.06588527,0
+ING.US,D,20050411,000000,15.9843,15.9988,15.8842,15.9623,706914.60328029,0
+ING.US,D,20050412,000000,15.7984,15.9786,15.7426,15.9623,628193.80412905,0
+ING.US,D,20050413,000000,15.8996,15.9843,15.7984,15.8206,442955.26655508,0
+ING.US,D,20050414,000000,15.7638,15.8206,15.7011,15.7204,1217415.4253928,0
+ING.US,D,20050415,000000,15.6491,15.7204,15.4844,15.5142,804925.82849006,0
+ING.US,D,20050418,000000,15.2638,15.2715,15.1135,15.207,962729.69318805,0
+ING.US,D,20050419,000000,15.1299,15.1511,15.0076,15.1135,889694.08901758,0
+ING.US,D,20050420,000000,15.0076,15.0663,14.8572,14.8774,903316.96630946,0
+ING.US,D,20050421,000000,15.18,15.1858,14.9651,15.1568,944566.54880729,0
+ING.US,D,20050422,000000,15.2493,15.3013,15.0287,15.207,1604742.5589893,0
+ING.US,D,20050425,000000,14.9016,14.9873,14.8024,14.9304,639927.4984987,0
+ING.US,D,20050426,000000,14.8437,14.8774,14.7445,14.7715,746079.85648811,0
+ING.US,D,20050427,000000,14.4883,14.5952,14.3678,14.5373,1238987.4031344,0
+ING.US,D,20050428,000000,14.2156,14.3726,14.1722,14.2378,1335298.3637141,0
+ING.US,D,20050429,000000,14.4728,14.494,14.2946,14.4883,953079.29009582,0
+ING.US,D,20050502,000000,14.5373,14.5373,14.4016,14.5306,991491.98417254,0
+ING.US,D,20050503,000000,14.4295,14.6357,14.4295,14.4883,677961.31797839,0
+ING.US,D,20050504,000000,14.5373,14.7368,14.494,14.7089,803031.45550486,0
+ING.US,D,20050505,000000,14.8437,14.9016,14.73,14.8024,740213.00930329,0
+ING.US,D,20050506,000000,14.6357,14.7012,14.601,14.6222,694988.87658063,0
+ING.US,D,20050509,000000,14.6925,14.8216,14.6299,14.8024,688178.47594729,0
+ING.US,D,20050510,000000,14.6222,14.68,14.55,14.5895,747215.44226663,0
+ING.US,D,20050511,000000,14.5027,14.5306,14.3505,14.4806,632360.38668388,0
+ING.US,D,20050512,000000,14.6732,14.6925,14.5153,14.5373,801518.0331419,0
+ING.US,D,20050513,000000,14.55,14.7368,14.4516,14.5095,1939276.3720232,0
+ING.US,D,20050516,000000,14.55,14.6925,14.5153,14.6665,557619.32782044,0
+ING.US,D,20050517,000000,14.6299,14.7512,14.5952,14.7224,818736.58606155,0
+ING.US,D,20050518,000000,14.8948,15.0499,14.8437,14.9941,870394.32084571,0
+ING.US,D,20050519,000000,15.0008,15.0721,14.9873,15.0211,596974.53733308,0
+ING.US,D,20050520,000000,14.9873,15.0143,14.8437,14.9429,863769.7244668,0
+ING.US,D,20050523,000000,14.8659,14.9362,14.8216,14.8572,998493.3791233,0
+ING.US,D,20050524,000000,14.7859,14.8774,14.7647,14.8572,629901.33484721,0
+ING.US,D,20050525,000000,14.9429,14.9651,14.8861,14.9227,703316.85162731,0
+ING.US,D,20050526,000000,15.0076,15.0422,14.9429,15.0008,411922.84202615,0
+ING.US,D,20050527,000000,15.0008,15.1636,15.0008,15.1212,578622.4746601,0
+ING.US,D,20050531,000000,14.7368,14.759,14.6299,14.6588,1037660.7083563,0
+ING.US,D,20050601,000000,14.6155,14.8437,14.6155,14.7368,845792.38434047,0
+ING.US,D,20050602,000000,14.8216,14.9651,14.81,14.9429,954973.66308101,0
+ING.US,D,20050603,000000,14.7927,14.8302,14.601,14.6588,738130.75603847,0
+ING.US,D,20050606,000000,14.7368,14.7368,14.6357,14.7012,621574.39781312,0
+ING.US,D,20050607,000000,14.7792,14.8774,14.7792,14.8024,1554223.5240215,0
+ING.US,D,20050608,000000,14.8861,14.9304,14.7445,14.7715,747215.44226663,0
+ING.US,D,20050609,000000,14.73,14.9564,14.7089,14.8659,666607.53621837,0
+ING.US,D,20050610,000000,14.8659,14.8659,14.6357,14.6925,595464.2290079,0
+ING.US,D,20050613,000000,14.5952,14.6857,14.5576,14.6434,613629.44941385,0
+ING.US,D,20050614,000000,14.5663,14.6434,14.5153,14.5576,759323.85918295,0
+ING.US,D,20050615,000000,14.759,14.8024,14.6077,14.73,786192.81519484,0
+ING.US,D,20050616,000000,14.7647,14.7647,14.68,14.73,539456.18343967,0
+ING.US,D,20050617,000000,14.9016,15.0663,14.9016,15.0576,977300.27597882,0
+ING.US,D,20050620,000000,14.81,14.8774,14.7224,14.8437,1558006.0419163,0
+ING.US,D,20050621,000000,14.7859,14.9074,14.7224,14.8437,556862.61663896,0
+ING.US,D,20050622,000000,14.9362,14.9796,14.8437,14.9016,609843.81748125,0
+ING.US,D,20050623,000000,14.7368,14.8659,14.6357,14.6434,844849.86890455,0
+ING.US,D,20050624,000000,14.6732,14.73,14.6357,14.6434,554971.35769155,0
+ING.US,D,20050627,000000,14.6588,14.7368,14.6222,14.6925,937187.3172721,0
+ING.US,D,20050628,000000,14.6732,14.8216,14.652,14.7715,493475.33953553,0
+ING.US,D,20050629,000000,14.7715,14.8659,14.73,14.7927,717127.60919881,0
+ING.US,D,20050630,000000,14.9651,14.9873,14.8139,14.8216,835767.25870158,0
+ING.US,D,20050701,000000,14.9564,15.0211,14.8572,14.9151,650146.73249279,0
+ING.US,D,20050705,000000,14.8216,14.9651,14.8024,14.9304,618734.39535423,0
+ING.US,D,20050706,000000,14.9227,14.9941,14.8727,14.9151,427630.04860803,0
+ING.US,D,20050707,000000,14.6077,14.8437,14.5952,14.81,813061.77120673,0
+ING.US,D,20050708,000000,14.8024,15.0211,14.8024,15.0143,617599.8475883,0
+ING.US,D,20050711,000000,15.1636,15.3206,15.1511,15.2358,1165380.8920369,0
+ING.US,D,20050712,000000,15.3572,15.4507,15.2715,15.3794,589407.42551826,0
+ING.US,D,20050713,000000,15.2715,15.3283,15.1935,15.2638,877204.72147905,0
+ING.US,D,20050714,000000,15.3919,15.4218,15.2715,15.336,403784.82328429,0
+ING.US,D,20050715,000000,15.4352,15.4921,15.3013,15.3919,1107858.3860931,0
+ING.US,D,20050718,000000,15.4507,15.5856,15.4275,15.4787,653930.2884002,0
+ING.US,D,20050719,000000,15.6,15.8264,15.5489,15.7984,1028010.3052641,0
+ING.US,D,20050720,000000,15.8428,15.97,15.6916,15.941,947406.55126619,0
+ING.US,D,20050721,000000,16.126,16.1627,15.9353,16.0143,990355.36038143,0
+ING.US,D,20050722,000000,15.9623,15.97,15.8361,15.8996,642009.75176352,0
+ING.US,D,20050725,000000,15.8563,15.8996,15.7204,15.7773,909372.7317865,0
+ING.US,D,20050726,000000,15.7271,15.8563,15.7204,15.8148,487986.32893515,0
+ING.US,D,20050727,000000,15.8996,16.02,15.8428,15.9843,537182.93585744,0
+ING.US,D,20050728,000000,16.0345,16.1482,15.97,16.0855,493287.4592559,0
+ING.US,D,20050729,000000,15.9988,16.0643,15.8919,15.9843,644090.96701575,0
+ING.US,D,20050801,000000,16.1337,16.1627,16.0075,16.1038,489312.90903108,0
+ING.US,D,20050802,000000,16.1482,16.2262,16.047,16.1905,680798.2063995,0
+ING.US,D,20050803,000000,16.2494,16.4824,16.2416,16.3755,485149.44051403,0
+ING.US,D,20050804,000000,16.2561,16.3187,16.1424,16.1905,709560.49738399,0
+ING.US,D,20050805,000000,16.0855,16.126,15.9353,16.0143,756675.88905406,0
+ING.US,D,20050808,000000,16.0268,16.0643,15.8996,15.9063,403784.82328429,0
+ING.US,D,20050809,000000,15.9478,16.1703,15.9266,16.1115,612868.586182,0
+ING.US,D,20050810,000000,16.2975,16.4401,16.2204,16.2907,737374.04485699,0
+ING.US,D,20050811,000000,16.0403,16.1838,16.0143,16.1482,750810.07988183,0
+ING.US,D,20050812,000000,15.9063,16.02,15.8698,15.9786,1439178.512134,0
+ING.US,D,20050815,000000,15.8264,15.9478,15.8071,15.9218,819303.34093822,0
+ING.US,D,20050816,000000,15.5557,15.6135,15.4507,15.4921,778244.75275779,0
+ING.US,D,20050817,000000,15.3283,15.415,15.285,15.3428,836147.17131121,0
+ING.US,D,20050818,000000,15.207,15.3013,15.1636,15.2493,1038417.4195378,0
+ING.US,D,20050819,000000,15.2435,15.3283,15.207,15.3071,634251.64563128,0
+ING.US,D,20050822,000000,15.3987,15.4352,15.2291,15.3283,611926.07074607,0
+ING.US,D,20050823,000000,15.2291,15.2291,15.1078,15.1433,856202.61265198,0
+ING.US,D,20050824,000000,15.1212,15.3206,15.1135,15.1858,609085.03027458,0
+ING.US,D,20050825,000000,15.258,15.3148,15.1636,15.2435,819494.33525563,0
+ING.US,D,20050826,000000,15.1858,15.1858,15.0663,15.0856,649578.93960353,0
+ING.US,D,20050829,000000,15.0143,15.1078,14.9873,15.0856,631793.63180721,0
+ING.US,D,20050830,000000,15.0576,15.0856,14.9487,15.0499,536991.94154003,0
+ING.US,D,20050831,000000,15.1636,15.442,15.1433,15.442,1075880.3320904,0
+ING.US,D,20050901,000000,15.4064,15.5374,15.3485,15.47,719967.6116577,0
+ING.US,D,20050902,000000,15.5191,15.5789,15.3862,15.4064,704830.27399027,0
+ING.US,D,20050906,000000,15.5789,15.7204,15.5789,15.7204,656201.45995725,0
+ING.US,D,20050907,000000,15.6279,15.7204,15.6,15.6713,576351.30310305,0
+ING.US,D,20050908,000000,15.6347,15.6848,15.6,15.6347,382973.70877463,0
+ING.US,D,20050909,000000,15.6626,15.7271,15.5932,15.7011,868689.90416533,0
+ING.US,D,20050912,000000,15.5422,15.6135,15.5374,15.6135,796599.92946856,0
+ING.US,D,20050913,000000,15.5721,15.5789,15.3485,15.4652,674934.47325246,0
+ING.US,D,20050914,000000,15.5789,15.6222,15.4787,15.5075,566135.18314675,0
+ING.US,D,20050915,000000,15.4652,15.4921,15.415,15.4507,1259987.4359363,0
+ING.US,D,20050916,000000,15.5557,15.6414,15.47,15.6135,609843.81748125,0
+ING.US,D,20050919,000000,15.4652,15.4921,15.3919,15.4352,922807.72879875,0
+ING.US,D,20050920,000000,15.6222,15.6916,15.4352,15.442,751187.91646627,0
+ING.US,D,20050921,000000,15.5557,15.5932,15.4064,15.4352,736236.38305328,0
+ING.US,D,20050922,000000,15.1858,15.2715,15.1,15.2493,971624.42311141,0
+ING.US,D,20050923,000000,15.1366,15.2146,15.1,15.1636,748542.02236257,0
+ING.US,D,20050926,000000,15.4507,15.5422,15.3987,15.442,908047.18970316,0
+ING.US,D,20050927,000000,15.4352,15.4921,15.336,15.4275,742484.18086033,0
+ING.US,D,20050928,000000,15.6135,15.7204,15.5557,15.6135,1251853.5692448,0
+ING.US,D,20050929,000000,15.5634,15.8206,15.4844,15.8206,1055826.9667749,0
+ING.US,D,20050930,000000,15.7127,15.8361,15.6916,15.7426,783731.68733299,0
+ING.US,D,20051003,000000,15.6713,15.7051,15.5422,15.6135,735292.82960477,0
+ING.US,D,20051004,000000,15.6279,15.7638,15.5142,15.5374,682501.58506728,0
+ING.US,D,20051005,000000,15.5789,15.6,15.3727,15.3862,800764.4359982,0
+ING.US,D,20051006,000000,15.5374,15.6713,15.4507,15.5374,700097.97457138,0
+ING.US,D,20051007,000000,15.5789,15.6,15.4787,15.5374,539644.0637193,0
+ING.US,D,20051010,000000,15.4921,15.5075,15.336,15.3727,559132.7501834,0
+ING.US,D,20051011,000000,15.3919,15.415,15.2435,15.2435,743620.80465145,0
+ING.US,D,20051012,000000,15.2214,15.2783,15.0663,15.1135,782027.27065261,0
+ING.US,D,20051013,000000,14.9651,15.1135,14.8727,15.0721,642387.58834796,0
+ING.US,D,20051014,000000,15.2715,15.47,15.207,15.415,848632.38679937,0
+ING.US,D,20051017,000000,15.1935,15.258,15.1511,15.2146,522994.3417015,0
+ING.US,D,20051018,000000,15.1366,15.1433,15.0008,15.0076,497071.01516331,0
+ING.US,D,20051019,000000,15.0287,15.2927,15.0008,15.285,834629.59689787,0
+ING.US,D,20051020,000000,15.0856,15.1299,14.8861,14.9151,1247123.3458511,0
+ING.US,D,20051021,000000,15.0499,15.0663,14.6925,14.8774,905589.17587909,0
+ING.US,D,20051024,000000,14.9487,15.207,14.9487,15.1713,955350.46165286,0
+ING.US,D,20051025,000000,15.0943,15.2291,15.0211,15.0856,729430.13447032,0
+ING.US,D,20051026,000000,15.0943,15.2715,15.0856,15.1511,660745.87909652,0
+ING.US,D,20051027,000000,15.2715,15.2927,15.1212,15.1299,446929.8167799,0
+ING.US,D,20051028,000000,15.1212,15.1935,14.9873,15.1713,596599.81478642,0
+ING.US,D,20051031,000000,15.1858,15.3013,15.1636,15.2493,687043.92818136,0
+ING.US,D,20051101,000000,15.3727,15.4064,15.2493,15.3071,547781.04444857,0
+ING.US,D,20051102,000000,15.415,15.6057,15.3919,15.5932,811358.39253895,0
+ING.US,D,20051103,000000,15.6279,15.6347,15.3862,15.4218,748161.07174034,0
+ING.US,D,20051104,000000,15.4921,15.5142,15.3013,15.4507,877584.63408867,0
+ING.US,D,20051107,000000,15.5932,15.6626,15.5277,15.6559,1513727.5386673,0
+ING.US,D,20051108,000000,15.6347,15.8428,15.6279,15.8206,1889323.0539194,0
+ING.US,D,20051109,000000,15.6347,15.7984,15.5932,15.7271,1436148.5533702,0
+ING.US,D,20051110,000000,16.1761,16.3755,16.126,16.3119,3110905.0618671,0
+ING.US,D,20051111,000000,16.4324,16.6751,16.4208,16.6751,1468695.4382747,0
+ING.US,D,20051114,000000,16.8052,16.8813,16.654,16.7397,5390581.0560963,0
+ING.US,D,20051115,000000,16.654,16.783,16.6193,16.6751,1651100.2014653,0
+ING.US,D,20051116,000000,16.6038,16.6751,16.5749,16.6328,1050906.7870763,0
+ING.US,D,20051117,000000,16.733,17.0191,16.733,17.0191,1209469.438981,0
+ING.US,D,20051118,000000,17.0894,17.1394,16.9535,17.1116,901804.58195908,0
+ING.US,D,20051121,000000,17.1616,17.1684,17.0114,17.0971,1088561.731959,0
+ING.US,D,20051122,000000,16.9477,17.2474,16.9477,17.2329,1551758.2441092,0
+ING.US,D,20051123,000000,17.1327,17.2396,17.0749,17.2031,1148542.2517268,0
+ING.US,D,20051125,000000,17.0027,17.0191,16.9112,16.9979,721104.23544882,0
+ING.US,D,20051128,000000,17.1616,17.2031,17.0451,17.1539,1064720.6586856,0
+ING.US,D,20051129,000000,17.2676,17.3091,17.1684,17.2541,1547410.0093504,0
+ING.US,D,20051130,000000,17.2166,17.2329,17.0894,17.0894,1021766.6595074,0
+ING.US,D,20051201,000000,17.3823,17.5615,17.3091,17.5027,976544.60280993,0
+ING.US,D,20051202,000000,17.6597,17.732,17.5865,17.6752,1013818.5970704,0
+ING.US,D,20051205,000000,17.8803,17.9159,17.7407,17.81,901994.5382639,0
+ING.US,D,20051206,000000,17.9661,18.0586,17.8659,17.9024,1122049.0562742,0
+ING.US,D,20051207,000000,17.9949,18.0104,17.6164,17.7599,947213.48092359,0
+ING.US,D,20051208,000000,17.7869,17.9661,17.7407,17.8167,1193575.3901321,0
+ING.US,D,20051209,000000,17.7965,18.0036,17.7445,17.9401,1155542.608665,0
+ING.US,D,20051212,000000,18.2377,18.3582,18.229,18.2811,880043.68592535,0
+ING.US,D,20051213,000000,18.2088,18.4217,18.1867,18.364,608519.31341051,0
+ING.US,D,20051214,000000,18.229,18.2734,18.0951,18.1578,761782.91101961,0
+ING.US,D,20051215,000000,18.0508,18.152,17.9661,18.1298,686474.05926691,0
+ING.US,D,20051216,000000,18.3514,18.5374,18.3158,18.3582,768784.30597037,0
+ING.US,D,20051219,000000,18.4805,18.5296,18.3803,18.3938,693663.33449729,0
+ING.US,D,20051220,000000,18.4217,18.5797,18.3938,18.5171,2647512.3653364,0
+ING.US,D,20051221,000000,18.5171,18.5942,18.4381,18.494,734912.91699513,0
+ING.US,D,20051222,000000,18.5576,18.7079,18.5576,18.7079,1262069.6892011,0
+ING.US,D,20051223,000000,18.5797,18.6452,18.5576,18.6211,427439.05429061,0
+ING.US,D,20051227,000000,18.6452,18.7001,18.5094,18.5171,368216.28371683,0
+ING.US,D,20051228,000000,18.7214,18.757,18.4015,18.5662,518453.03660001,0
+ING.US,D,20051229,000000,18.5576,18.6799,18.5219,18.6211,992628.60796366,0
+ING.US,D,20051230,000000,18.3389,18.4217,18.2503,18.4015,628764.71105609,0
+ING.US,D,20060103,000000,18.8581,18.992,18.5864,18.9728,1455259.4032499,0
+ING.US,D,20060104,000000,19.2425,19.3716,19.2079,19.3427,1334541.6525327,0
+ING.US,D,20060105,000000,19.2859,19.3061,18.9083,18.9565,2333410.7922152,0
+ING.US,D,20060106,000000,19.2146,19.3919,19.1857,19.3514,874934.5879346,0
+ING.US,D,20060109,000000,19.3061,19.3851,19.2146,19.3283,911643.90334355,0
+ING.US,D,20060110,000000,18.7994,18.9218,18.7647,18.8861,1211927.4528051,0
+ING.US,D,20060111,000000,19.021,19.1077,18.9285,19.0643,753457.01199813,0
+ING.US,D,20060112,000000,18.8861,19.0354,18.8437,18.9083,736995.17025995,0
+ING.US,D,20060113,000000,18.6799,18.7426,18.5431,18.7079,1023280.0818704,0
+ING.US,D,20060117,000000,18.2599,18.3803,18.2223,18.3457,1320347.8683138,0
+ING.US,D,20060118,000000,18.0104,18.0875,17.8235,17.9439,1279856.03501,0
+ING.US,D,20060119,000000,18.074,18.1809,18.046,18.125,843529.51688419,0
+ING.US,D,20060120,000000,18.0104,18.0296,17.732,17.7599,936998.39897987,0
+ING.US,D,20060123,000000,18.0383,18.0875,17.9516,18.0161,737753.95746663,0
+ING.US,D,20060124,000000,17.9873,18.1366,17.9661,18.0875,625927.82263498,0
+ING.US,D,20060125,000000,18.4015,18.5797,18.3727,18.5296,1136807.5193446,0
+ING.US,D,20060126,000000,18.7647,18.9285,18.7214,18.835,817413.1200034,0
+ING.US,D,20060127,000000,19.0007,19.15,18.8793,18.9439,885342.74022091,0
+ING.US,D,20060130,000000,18.915,18.9218,18.8081,18.8523,582785.94317714,0
+ING.US,D,20060131,000000,18.7994,18.9218,18.7791,18.8928,901804.58195908,0
+ING.US,D,20060201,000000,18.8793,19.0075,18.7378,18.992,681179.15702173,0
+ING.US,D,20060202,000000,19.0354,19.1279,18.7724,18.835,1005493.7360615,0
+ING.US,D,20060203,000000,18.8216,18.9863,18.7214,18.8581,811926.18542821,0
+ING.US,D,20060206,000000,18.9362,19.0007,18.7647,18.8581,1031227.1062949,0
+ING.US,D,20060207,000000,18.835,18.9362,18.7724,18.7994,725641.38849993,0
+ING.US,D,20060208,000000,18.8216,18.9863,18.7647,18.9565,552133.43125784,0
+ING.US,D,20060209,000000,19.0643,19.2146,18.9785,19.1077,474553.4079481,0
+ING.US,D,20060210,000000,19.3851,19.4613,19.1365,19.2502,677013.6124795,0
+ING.US,D,20060213,000000,19.2358,19.3283,19.1799,19.2724,414758.69243467,0
+ING.US,D,20060214,000000,19.257,19.493,19.1915,19.493,904074.71550353,0
+ING.US,D,20060215,000000,19.3427,19.4863,19.2146,19.4141,860176.12486421,0
+ING.US,D,20060216,000000,19.2994,19.3919,19.2146,19.3919,661496.36220243,0
+ING.US,D,20060217,000000,19.5566,19.7195,19.5411,19.6626,1120158.8353394,0
+ING.US,D,20060221,000000,19.7195,19.7637,19.5701,19.6153,713344.0532914,0
+ING.US,D,20060222,000000,19.6568,19.9622,19.6568,19.9285,893476.6069124,0
+ING.US,D,20060223,000000,19.9554,19.9997,19.8552,19.8774,495746.51109257,0
+ING.US,D,20060224,000000,19.784,19.9044,19.7637,19.834,553834.73390043,0
+ING.US,D,20060227,000000,19.9901,20.1693,19.9901,20.0634,1646557.8583513,0
+ING.US,D,20060228,000000,19.8697,19.9487,19.784,19.862,978246.94346512,0
+ING.US,D,20060301,000000,19.834,19.8427,19.7117,19.784,767081.96531518,0
+ING.US,D,20060302,000000,19.68,19.784,19.4978,19.7415,1037660.7083563,0
+ING.US,D,20060303,000000,19.5778,19.6925,19.4776,19.6067,522614.42909187,0
+ING.US,D,20060306,000000,19.6982,19.7705,19.5845,19.5845,634251.64563128,0
+ING.US,D,20060307,000000,19.4863,19.5364,19.3919,19.4776,704260.40507583,0
+ING.US,D,20060308,000000,19.2079,19.3919,19.1645,19.3629,767269.84559481,0
+ING.US,D,20060309,000000,19.2724,19.3919,19.2281,19.2425,655443.71076316,0
+ING.US,D,20060310,000000,19.2994,19.5923,19.2146,19.5643,510125.06155333,0
+ING.US,D,20060313,000000,19.8215,19.9487,19.784,19.8042,623653.53704016,0
+ING.US,D,20060314,000000,20.0257,20.2907,20.0257,20.2348,763866.20229703,0
+ING.US,D,20060315,000000,20.3408,20.4497,20.2396,20.4497,712966.21670695,0
+ING.US,D,20060316,000000,20.4497,20.6539,20.4265,20.5835,565754.23252451,0
+ING.US,D,20060317,000000,20.8167,20.8167,20.5345,20.704,640117.45480352,0
+ING.US,D,20060320,000000,20.8476,20.9111,20.7849,20.8831,853175.76792605,0
+ING.US,D,20060321,000000,20.7252,20.9034,20.6202,20.704,716179.90369992,0
+ING.US,D,20060322,000000,20.6404,20.9478,20.6404,20.9034,956486.04743138,0
+ING.US,D,20060323,000000,20.9188,20.9478,20.6539,20.6819,643523.17412648,0
+ING.US,D,20060324,000000,20.5624,20.7396,20.4555,20.6914,572756.66548787,0
+ING.US,D,20060327,000000,20.5624,20.5682,20.39,20.4757,483069.2632744,0
+ING.US,D,20060328,000000,20.4612,20.5961,20.2907,20.334,830279.28611379,0
+ING.US,D,20060329,000000,20.441,20.7396,20.4111,20.6819,586948.37368159,0
+ING.US,D,20060330,000000,20.7955,21.074,20.7849,20.9891,963487.44238213,0
+ING.US,D,20060331,000000,20.9756,20.9756,20.8042,20.8254,478714.80043995,0
+ING.US,D,20060403,000000,20.7609,20.9593,20.7184,20.7955,633683.85274203,0
+ING.US,D,20060404,000000,20.8398,20.9593,20.8119,20.9034,1292157.5222689,0
+ING.US,D,20060405,000000,20.8831,20.9689,20.7753,20.8611,593383.01375568,0
+ING.US,D,20060406,000000,20.6481,20.7184,20.5835,20.7107,661308.4819228,0
+ING.US,D,20060407,000000,20.547,20.5961,20.2108,20.2396,679095.86574432,0
+ING.US,D,20060410,000000,20.2396,20.334,20.1905,20.2396,453739.17940065,0
+ING.US,D,20060411,000000,20.2849,20.2907,19.8986,19.9554,634819.43852055,0
+ING.US,D,20060412,000000,19.9997,20.1905,19.9901,20.0913,485529.35312367,0
+ING.US,D,20060413,000000,19.9901,20.1336,19.9622,20.0691,424601.12785691,0
+ING.US,D,20060417,000000,20.1481,20.3263,20.1481,20.1905,456200.30726251,0
+ING.US,D,20060418,000000,20.2849,20.5835,20.1905,20.547,857905.99131976,0
+ING.US,D,20060419,000000,20.7396,21.0383,20.7396,21.0181,668500.87119097,0
+ING.US,D,20060420,000000,21.0036,21.1452,20.9805,21.0913,663200.77888281,0
+ING.US,D,20060421,000000,21.2397,21.3542,21.1538,21.2397,1000574.5943755,0
+ING.US,D,20060424,000000,20.9689,21.0826,20.8611,21.0383,718075.3146977,0
+ING.US,D,20060425,000000,21.1048,21.1317,20.9034,21.0595,625358.99173312,0
+ING.US,D,20060426,000000,21.1953,21.3735,21.1953,21.3591,612868.586182,0
+ING.US,D,20060427,000000,21.1741,21.6231,21.1173,21.5238,678720.10518506,0
+ING.US,D,20060428,000000,21.4592,21.6028,21.3735,21.4458,491206.24400367,0
+ING.US,D,20060501,000000,21.6384,21.6664,21.3379,21.388,524507.76406446,0
+ING.US,D,20060502,000000,21.5171,21.6028,21.4121,21.5739,586190.62448751,0
+ING.US,D,20060503,000000,21.2599,21.3032,21.1606,21.2464,710695.04514991,0
+ING.US,D,20060504,000000,21.333,21.7098,21.2955,21.6231,533969.24886448,0
+ING.US,D,20060505,000000,22.0238,22.1722,21.9313,22.1722,807004.96771709,0
+ING.US,D,20060508,000000,22.2926,22.4005,22.2589,22.3446,890072.96361462,0
+ING.US,D,20060509,000000,22.3167,22.5238,22.2878,22.4795,614761.92115459,0
+ING.US,D,20060510,000000,22.4872,22.5643,22.4005,22.5093,738318.6363181,0
+ING.US,D,20060511,000000,22.7223,22.7223,22.2734,22.3167,762539.6222011,0
+ING.US,D,20060512,000000,22.1289,22.1644,21.6943,21.7531,1282507.1191767,0
+ING.US,D,20060515,000000,21.3957,21.6163,21.2762,21.4391,1036716.1168952,0
+ING.US,D,20060516,000000,21.6943,21.7878,21.5084,21.6231,775599.89666668,0
+ING.US,D,20060517,000000,21.3591,21.4314,20.4043,20.5055,1727352.6066666,0
+ING.US,D,20060518,000000,20.8476,21.0325,20.7107,20.7753,1000574.5943755,0
+ING.US,D,20060519,000000,20.9805,21.1606,20.8254,21.1395,977491.27029623,0
+ING.US,D,20060522,000000,20.5835,20.704,20.2907,20.6202,1007005.0823992,0
+ING.US,D,20060523,000000,20.94,21.1452,20.8948,20.9526,1010601.7960396,0
+ING.US,D,20060524,000000,20.6914,20.7396,20.3128,20.4757,1715052.1574202,0
+ING.US,D,20060525,000000,20.7184,20.9891,20.5835,20.9756,680607.21208209,0
+ING.US,D,20060526,000000,20.8398,20.9111,20.6125,20.8909,1136239.7264553,0
+ING.US,D,20060530,000000,20.5835,20.5912,20.2849,20.2907,848255.58822753,0
+ING.US,D,20060531,000000,20.4757,20.7551,20.4265,20.7252,602841.38451791,0
+ING.US,D,20060601,000000,20.3553,20.8254,20.3128,20.8042,698776.58453842,0
+ING.US,D,20060602,000000,21.0036,21.0383,20.6404,20.8687,829335.73266528,0
+ING.US,D,20060605,000000,20.6202,20.6607,20.1991,20.2108,859229.45737791,0
+ING.US,D,20060606,000000,20.0412,20.0634,19.7117,19.9342,1150813.4232839,0
+ING.US,D,20060607,000000,19.7493,20.0768,19.6982,19.834,638604.03244055,0
+ING.US,D,20060608,000000,19.4198,19.4978,18.992,19.4141,1244285.4194173,0
+ING.US,D,20060609,000000,19.4487,19.6,19.3427,19.4198,820252.08444971,0
+ING.US,D,20060612,000000,19.4198,19.4574,19.044,19.0518,837280.68106454,0
+ING.US,D,20060613,000000,18.7426,19.021,18.3514,18.3582,1776171.3770044,0
+ING.US,D,20060614,000000,18.7791,18.8861,18.6211,18.7994,1429908.0216513,0
+ING.US,D,20060615,000000,19.257,19.7195,19.257,19.6568,1071340.0650016,0
+ING.US,D,20060616,000000,19.784,19.8042,19.4978,19.5778,803601.32441931,0
+ING.US,D,20060619,000000,19.8851,19.8909,19.4978,19.5151,610979.40325977,0
+ING.US,D,20060620,000000,19.6925,19.9997,19.6626,19.8851,809842.89415079,0
+ING.US,D,20060621,000000,19.7493,20.2059,19.7493,20.1124,1034443.9073256,0
+ING.US,D,20060622,000000,19.9844,20.0479,19.8215,19.9044,523560.05856557,0
+ING.US,D,20060623,000000,19.6202,19.8697,19.5701,19.6847,463010.70789585,0
+ING.US,D,20060626,000000,19.8042,19.9844,19.7415,19.9554,608708.23170273,0
+ING.US,D,20060627,000000,19.9554,19.9554,19.3784,19.3919,883828.27984535,0
+ING.US,D,20060628,000000,19.5489,19.627,19.3919,19.5778,519965.42095038,0
+ING.US,D,20060629,000000,19.706,20.4178,19.6847,20.4043,926023.49181689,0
+ING.US,D,20060630,000000,20.6607,20.8331,20.5277,20.7849,843712.20710085,0
+ING.US,D,20060703,000000,20.8745,20.9891,20.8042,20.9526,253929.02102333,0
+ING.US,D,20060705,000000,20.6607,20.6914,20.3986,20.5624,824790.2755134,0
+ING.US,D,20060706,000000,20.5912,20.8167,20.5557,20.7695,435386.07871508,0
+ING.US,D,20060707,000000,20.8687,20.9111,20.6607,20.6972,416839.9076869,0
+ING.US,D,20060710,000000,20.8611,20.8611,20.6539,20.7184,651849.07314798,0
+ING.US,D,20060711,000000,20.7849,20.9805,20.6202,20.9256,354778.1726668,0
+ING.US,D,20060712,000000,20.8254,20.8687,20.6047,20.6404,475121.20083735,0
+ING.US,D,20060713,000000,20.4043,20.4834,20.1905,20.2628,477203.45410217,0
+ING.US,D,20060714,000000,20.0981,20.0981,19.784,19.9487,924507.99342874,0
+ING.US,D,20060717,000000,19.5566,19.6982,19.493,19.6703,604356.88290607,0
+ING.US,D,20060718,000000,19.6568,19.7281,19.4776,19.6982,446739.86047509,0
+ING.US,D,20060719,000000,19.5566,20.3263,19.5489,20.2473,736428.41538329,0
+ING.US,D,20060720,000000,20.3553,20.39,20.1549,20.1693,475500.07543439,0
+ING.US,D,20060721,000000,20.2695,20.2849,20.1481,20.1905,318638.72617231,0
+ING.US,D,20060724,000000,20.2628,20.7753,20.2628,20.704,535667.43746928,0
+ING.US,D,20060725,000000,20.5749,20.7396,20.4178,20.6125,383351.54535907,0
+ING.US,D,20060726,000000,20.5055,20.8167,20.39,20.7252,386568.34638982,0
+ING.US,D,20060727,000000,21.3167,21.3379,20.8745,20.9333,866986.52549755,0
+ING.US,D,20060728,000000,21.1895,21.5459,21.1895,21.5017,731318.27937995,0
+ING.US,D,20060731,000000,21.4236,21.5017,21.3812,21.4034,629331.46593276,0
+ING.US,D,20060801,000000,21.3167,21.3812,21.123,21.3542,543239.73934708,0
+ING.US,D,20060802,000000,21.4814,21.7098,21.467,21.6115,556672.66033414,0
+ING.US,D,20060803,000000,21.4814,21.7598,21.4525,21.6529,622517.95126164,0
+ING.US,D,20060804,000000,22.3167,22.3591,21.8235,21.966,1012307.2507326,0
+ING.US,D,20060807,000000,21.837,21.8745,21.6606,21.837,748161.07174034,0
+ING.US,D,20060808,000000,21.7878,21.8745,21.5806,21.6231,508419.60686035,0
+ING.US,D,20060809,000000,22.0642,22.1809,21.8292,21.837,719967.6116577,0
+ING.US,D,20060810,000000,21.8456,21.9949,21.6452,21.9448,546643.38264486,0
+ING.US,D,20060811,000000,21.4034,21.5325,21.31,21.4391,614761.92115459,0
+ING.US,D,20060814,000000,21.6529,21.8456,21.5325,21.5806,711642.75064881,0
+ING.US,D,20060815,000000,22.1519,22.3793,22.1289,22.3658,1040122.8742308,0
+ING.US,D,20060816,000000,22.5643,22.6712,22.5238,22.6365,857528.15473531,0
+ING.US,D,20060817,000000,22.494,22.6577,22.494,22.5932,708238.06933843,0
+ING.US,D,20060818,000000,22.3793,22.5431,22.2926,22.5007,645228.62881945,0
+ING.US,D,20060821,000000,22.5353,22.571,22.387,22.4438,457144.89872362,0
+ING.US,D,20060822,000000,22.1289,22.3514,22.1095,22.3071,463766.38106474,0
+ING.US,D,20060823,000000,22.1962,22.335,22.044,22.1019,477582.32869921,0
+ING.US,D,20060824,000000,22.3591,22.4005,22.2232,22.3446,451468.00784361,0
+ING.US,D,20060825,000000,22.4593,22.5508,22.4159,22.5093,473037.90955994,0
+ING.US,D,20060828,000000,22.5142,22.7657,22.5093,22.7078,347402.05516939,0
+ING.US,D,20060829,000000,22.7223,22.7935,22.4795,22.7657,568404.2786786,0
+ING.US,D,20060830,000000,22.8793,22.9929,22.8504,22.9708,532074.87587928,0
+ING.US,D,20060831,000000,23.0344,23.0431,22.808,22.9496,472283.27440365,0
+ING.US,D,20060901,000000,23.1943,23.2983,23.1413,23.256,652415.82802464,0
+ING.US,D,20060905,000000,23.2348,23.3128,23.1221,23.2781,492905.47062108,0
+ING.US,D,20060906,000000,22.9072,22.9217,22.7223,22.7348,1261879.7328962,0
+ING.US,D,20060907,000000,22.4005,22.5508,22.2926,22.4708,563675.09329748,0
+ING.US,D,20060908,000000,22.1962,22.2367,22.0642,22.2367,1540030.7778152,0
+ING.US,D,20060911,000000,22.0807,22.2878,22.0517,22.2367,569729.82076194,0
+ING.US,D,20060912,000000,22.4593,22.6712,22.3793,22.6645,811926.18542821,0
+ING.US,D,20060913,000000,22.6645,22.7859,22.6,22.7657,487986.32893515,0
+ING.US,D,20060914,000000,22.7657,22.8793,22.7223,22.8292,476068.90633624,0
+ING.US,D,20060915,000000,22.9304,23.0864,22.8793,23.0132,424790.04614913,0
+ING.US,D,20060918,000000,22.9217,23.0431,22.8793,22.9929,426111.43618209,0
+ING.US,D,20060919,000000,22.7657,22.7859,22.5007,22.6143,1039741.9236086,0
+ING.US,D,20060920,000000,22.9304,23.2705,22.9304,23.2348,1037660.7083563,0
+ING.US,D,20060921,000000,23.2781,23.3773,23.1298,23.176,751755.70935553,0
+ING.US,D,20060922,000000,23.1346,23.1346,22.9929,23.071,560079.41766969,0
+ING.US,D,20060925,000000,23.0999,23.3051,22.913,23.2193,820442.04075452,0
+ING.US,D,20060926,000000,23.1491,23.4699,23.1491,23.4497,854122.43541235,0
+ING.US,D,20060927,000000,23.2136,23.3995,23.1943,23.2983,820442.04075452,0
+ING.US,D,20060928,000000,23.2646,23.3292,23.0864,23.2078,379378.03314684,0
+ING.US,D,20060929,000000,23.3504,23.3504,23.1856,23.2415,654686.99958168,0
+ING.US,D,20061002,000000,23.0931,23.3292,23.0787,23.2705,443519.94540656,0
+ING.US,D,20061003,000000,23.228,23.413,23.1346,23.3571,510502.89813777,0
+ING.US,D,20061004,000000,23.3773,23.6414,23.335,23.6414,559510.58676785,0
+ING.US,D,20061005,000000,23.6067,23.6481,23.4987,23.6279,439361.66695249,0
+ING.US,D,20061006,000000,23.228,23.3638,23.1413,23.3504,1618743.2728657,0
+ING.US,D,20061009,000000,23.2705,23.413,23.2705,23.3773,351565.52368643,0
+ING.US,D,20061010,000000,23.3773,23.4987,23.3215,23.4987,686852.93386395,0
+ING.US,D,20061011,000000,23.3292,23.5624,23.3128,23.4766,1289128.6015178,0
+ING.US,D,20061012,000000,23.6481,23.8263,23.6414,23.8206,1543624.3774178,0
+ING.US,D,20061013,000000,23.7694,23.8706,23.7059,23.7762,1990175.3196006,0
+ING.US,D,20061016,000000,23.8206,23.9111,23.7762,23.8706,575594.59192157,0
+ING.US,D,20061017,000000,23.4497,23.4766,23.3128,23.4564,2580908.2872022,0
+ING.US,D,20061018,000000,23.7694,23.8484,23.6279,23.7984,1095373.170605,0
+ING.US,D,20061019,000000,23.8426,24.0421,23.7984,23.9679,548158.88103301,0
+ING.US,D,20061020,000000,23.8899,23.9275,23.6856,23.8773,623846.60738275,0
+ING.US,D,20061023,000000,23.5845,23.94,23.5624,23.8995,611166.2455268,0
+ING.US,D,20061024,000000,23.8119,23.9111,23.7569,23.8995,856582.52526162,0
+ING.US,D,20061025,000000,23.5045,23.7281,23.492,23.6414,1638800.7902317,0
+ING.US,D,20061026,000000,23.5556,23.7059,23.3773,23.6182,1623097.7357001,0
+ING.US,D,20061027,000000,23.335,23.4352,23.228,23.2705,1185818.3220124,0
+ING.US,D,20061030,000000,23.2193,23.335,23.1654,23.2868,806818.12545006,0
+ING.US,D,20061031,000000,23.5287,23.5556,23.2983,23.4294,680988.16270432,0
+ING.US,D,20061101,000000,23.5344,23.5932,23.256,23.2705,973137.84547437,0
+ING.US,D,20061102,000000,23.2001,23.2493,23.0508,23.1413,1617795.5673668,0
+ING.US,D,20061103,000000,23.256,23.2983,23.0633,23.1654,834066.99407158,0
+ING.US,D,20061106,000000,23.4207,23.7059,23.4207,23.6856,598678.95401346,0
+ING.US,D,20061107,000000,23.9111,24.0633,23.8995,23.9208,664716.27727096,0
+ING.US,D,20061108,000000,23.7194,23.9208,23.7059,23.9208,817034.24540637,0
+ING.US,D,20061109,000000,22.8292,22.8995,22.6076,22.7078,2652240.5127049,0
+ING.US,D,20061110,000000,22.7223,23.0132,22.7223,22.9072,1026684.7631807,0
+ING.US,D,20061113,000000,22.9776,23.0931,22.9217,22.9304,786571.68979188,0
+ING.US,D,20061114,000000,23.071,23.2193,22.9352,23.2001,880422.56052239,0
+ING.US,D,20061115,000000,22.9929,23.1654,22.9583,23.0864,605867.19123124,0
+ING.US,D,20061116,000000,23.1298,23.1578,23.0566,23.1144,618734.39535423,0
+ING.US,D,20061117,000000,22.9496,23.0431,22.8706,23.0344,593757.73630234,0
+ING.US,D,20061120,000000,22.7078,22.8639,22.678,22.7935,1678536.9503665,0
+ING.US,D,20061121,000000,22.8706,22.8793,22.6712,22.808,1753087.0149125,0
+ING.US,D,20061122,000000,22.8504,22.8927,22.6934,22.7782,1150432.4726617,0
+ING.US,D,20061124,000000,22.4371,22.5806,22.4159,22.5238,698776.58453842,0
+ING.US,D,20061127,000000,22.494,22.5296,22.1289,22.2232,1004738.0628926,0
+ING.US,D,20061128,000000,22.3793,22.6,22.3658,22.5508,797923.39552671,0
+ING.US,D,20061129,000000,22.651,22.6934,22.4593,22.5643,682501.58506728,0
+ING.US,D,20061130,000000,22.6712,22.6934,22.4082,22.6143,682501.58506728,0
+ING.US,D,20061201,000000,22.4371,22.4516,22.0162,22.2512,1126780.3176805,0
+ING.US,D,20061204,000000,22.1519,22.3244,22.1289,22.2589,1000198.8338163,0
+ING.US,D,20061205,000000,22.3167,22.5296,22.2589,22.5296,899532.37238944,0
+ING.US,D,20061206,000000,22.2367,22.2878,22.1587,22.1962,954973.66308101,0
+ING.US,D,20061207,000000,22.3244,22.4294,22.0942,22.1442,989977.52379698,0
+ING.US,D,20061208,000000,22.1962,22.2146,22.0027,22.0585,1125080.0530505,0
+ING.US,D,20061211,000000,22.3167,22.5806,22.2791,22.5431,903885.7972113,0
+ING.US,D,20061212,000000,22.6221,22.7994,22.5806,22.7223,818169.83118488,0
+ING.US,D,20061213,000000,23.071,23.2348,22.9997,23.1693,1283451.7106378,0
+ING.US,D,20061214,000000,23.5624,23.6558,23.4699,23.6009,1390926.4966728,0
+ING.US,D,20061215,000000,23.5344,23.5344,23.1943,23.2781,1195843.4476514,0
+ING.US,D,20061218,000000,23.1943,23.1943,23.0296,23.1144,1061691.7379345,0
+ING.US,D,20061219,000000,23.2001,23.3995,23.1693,23.3571,711261.80002658,0
+ING.US,D,20061220,000000,23.5344,23.5845,23.335,23.3571,645982.22596316,0
+ING.US,D,20061221,000000,23.492,23.5624,23.3832,23.492,813817.44437562,0
+ING.US,D,20061222,000000,23.4497,23.4699,23.0931,23.1346,958569.3387088,0
+ING.US,D,20061226,000000,23.2136,23.3773,23.1693,23.3571,476256.78661587,0
+ING.US,D,20061227,000000,23.6346,23.6856,23.5287,23.6414,726400.17570661,0
+ING.US,D,20061228,000000,23.6481,23.6856,23.4987,23.5624,516181.86504297,0
+ING.US,D,20061229,000000,23.441,23.5219,23.3408,23.3408,617034.13072423,0
+ING.US,D,20070103,000000,23.7926,23.8706,23.5219,23.6009,1069258.8497493,0
+ING.US,D,20070104,000000,23.6124,23.6779,23.4766,23.5624,1320347.8683138,0
+ING.US,D,20070105,000000,23.2781,23.2983,23.0508,23.1693,1148353.3334346,0
+ING.US,D,20070108,000000,22.9997,23.1578,22.9072,23.1346,944378.66852766,0
+ING.US,D,20070109,000000,23.256,23.2983,23.1144,23.228,1048064.7085923,0
+ING.US,D,20070110,000000,22.835,22.8581,22.651,22.808,1156869.1887609,0
+ING.US,D,20070111,000000,22.73,22.9929,22.7223,22.9217,821956.50113008,0
+ING.US,D,20070112,000000,22.9496,23.1578,22.9496,23.0999,581650.35739862,0
+ING.US,D,20070116,000000,23.2136,23.2348,23.1413,23.2078,419489.95384097,0
+ING.US,D,20070117,000000,23.0787,23.1943,23.0296,23.1066,571812.07402676,0
+ING.US,D,20070118,000000,23.2136,23.2415,23.0431,23.071,690447.57147914,0
+ING.US,D,20070119,000000,23.1693,23.4352,23.1578,23.3571,591490.71679567,0
+ING.US,D,20070122,000000,23.3571,23.3706,22.9997,23.0931,772376.86756037,0
+ING.US,D,20070123,000000,23.256,23.4352,23.2078,23.3908,1404360.4556724,0
+ING.US,D,20070124,000000,23.413,23.5845,23.413,23.5845,808518.39008006,0
+ING.US,D,20070125,000000,23.2945,23.3128,22.887,22.913,1107102.7129242,0
+ING.US,D,20070126,000000,22.8793,23.0132,22.5643,22.9708,1089315.3291027,0
+ING.US,D,20070129,000000,22.9217,23.0431,22.835,22.9072,583539.54032084,0
+ING.US,D,20070130,000000,23.1654,23.176,23.0508,23.1578,1030280.4388086,0
+ING.US,D,20070131,000000,23.0431,23.3292,23.0055,23.2868,659987.09188984,0
+ING.US,D,20070201,000000,23.4294,23.5045,23.3215,23.4699,739266.34181699,0
+ING.US,D,20070202,000000,23.6414,23.7126,23.5421,23.6702,702748.02072546,0
+ING.US,D,20070205,000000,23.4352,23.464,23.3571,23.3995,529046.99314076,0
+ING.US,D,20070206,000000,23.6895,23.7569,23.6182,23.7357,1066233.043036,0
+ING.US,D,20070207,000000,23.8484,23.9275,23.7926,23.8263,759511.73946258,0
+ING.US,D,20070208,000000,23.7829,23.992,23.7281,23.8706,656391.41626206,0
+ING.US,D,20070209,000000,23.9111,23.9208,23.6279,23.7059,684581.76230691,0
+ING.US,D,20070212,000000,23.5421,23.5932,23.413,23.4699,464660.10990871,0
+ING.US,D,20070213,000000,23.7126,23.9063,23.7126,23.9063,830232.57554703,0
+ING.US,D,20070214,000000,24.018,24.2473,23.9631,24.1992,728551.97581526,0
+ING.US,D,20070215,000000,23.9351,23.9679,23.7126,23.9208,973517.758084,0
+ING.US,D,20070216,000000,23.7569,23.8119,23.5845,23.6558,1112970.5981216,0
+ING.US,D,20070220,000000,23.6067,23.8119,23.4564,23.7762,974841.22414215,0
+ING.US,D,20070221,000000,23.3292,23.4063,23.2348,23.3995,792627.45526892,0
+ING.US,D,20070222,000000,23.464,23.5624,23.3638,23.464,724888.82936883,0
+ING.US,D,20070223,000000,23.3215,23.3504,23.1413,23.2983,648442.31581241,0
+ING.US,D,20070226,000000,23.4294,23.4497,23.2415,23.3571,518295.25868563,0
+ING.US,D,20070227,000000,22.966,23.1144,22.2734,22.5431,1613446.2945953,0
+ING.US,D,20070228,000000,22.7782,22.808,22.4516,22.5806,1169922.1971384,0
+ING.US,D,20070301,000000,21.9227,22.3446,21.7021,22.2589,1473156.8164064,0
+ING.US,D,20070302,000000,21.9313,21.9718,21.6452,21.6606,1727733.5572888,0
+ING.US,D,20070305,000000,21.3735,21.7444,21.3735,21.4169,1369167.6766642,0
+ING.US,D,20070306,000000,21.888,22.0305,21.7955,21.9882,1322807.958163,0
+ING.US,D,20070307,000000,21.8523,22.0585,21.809,21.9227,1718838.8273654,0
+ING.US,D,20070308,000000,22.0162,22.1587,21.9882,22.0382,1328865.7996652,0
+ING.US,D,20070309,000000,22.0305,22.1809,21.9005,22.1644,576351.30310305,0
+ING.US,D,20070312,000000,21.9082,22.0874,21.8292,21.9882,783731.68733299,0
+ING.US,D,20070313,000000,21.6115,21.7233,21.2762,21.31,1139271.7612443,0
+ING.US,D,20070314,000000,21.1048,21.2762,20.8119,21.2464,1439743.1909855,0
+ING.US,D,20070315,000000,20.8909,21.1953,20.8611,21.1606,1485536.1546099,0
+ING.US,D,20070316,000000,21.1317,21.3379,21.0913,21.1606,792627.45526892,0
+ING.US,D,20070319,000000,21.5459,21.6452,21.4814,21.6115,1240499.7874848,0
+ING.US,D,20070320,000000,21.4169,22.1644,21.4121,22.0094,1515055.1567759,0
+ING.US,D,20070321,000000,22.2512,22.6442,21.9718,22.5643,1399631.2702913,0
+ING.US,D,20070322,000000,22.887,22.887,22.5643,22.651,969166.40928734,0
+ING.US,D,20070323,000000,22.651,22.8793,22.6365,22.7859,2009664.0060647,0
+ING.US,D,20070326,000000,22.5007,22.5007,22.1163,22.4005,1296131.0344812,0
+ING.US,D,20070327,000000,22.1095,22.229,22.072,22.1644,787706.23755781,0
+ING.US,D,20070328,000000,21.837,22.1289,21.8167,21.966,1170113.1914558,0
+ING.US,D,20070329,000000,22.0942,22.1962,21.9949,22.1722,719021.982184,0
+ING.US,D,20070330,000000,22.335,22.5575,22.2656,22.3726,1415525.3191402,0
+ING.US,D,20070402,000000,22.4516,22.5093,22.3071,22.4226,944946.46141693,0
+ING.US,D,20070403,000000,22.3446,22.7223,22.3446,22.6645,859796.21225458,0
+ING.US,D,20070404,000000,22.7078,22.8147,22.6867,22.7782,1043905.3921256,0
+ING.US,D,20070405,000000,22.7994,22.9496,22.7657,22.8927,578811.39295232,0
+ING.US,D,20070409,000000,22.7935,22.9496,22.7859,22.835,779756.09909556,0
+ING.US,D,20070410,000000,22.9708,23.1346,22.9352,23.1144,1723757.9690514,0
+ING.US,D,20070411,000000,23.0864,23.0864,22.8225,22.8793,870582.20112533,0
+ING.US,D,20070412,000000,22.8292,23.0508,22.7657,23.0132,767651.83422963,0
+ING.US,D,20070413,000000,23.4352,23.5777,23.3638,23.5556,1027254.6320952,0
+ING.US,D,20070416,000000,24.07,24.1837,24.0421,24.1125,1174276.6599728,0
+ING.US,D,20070417,000000,24.1125,24.2059,23.9477,24.1038,714480.67708252,0
+ING.US,D,20070418,000000,24.1615,24.4467,24.1327,24.3831,4773165.9747499,0
+ING.US,D,20070419,000000,23.9063,24.2338,23.8543,24.1125,945323.25998877,0
+ING.US,D,20070420,000000,24.6828,24.7839,24.4959,24.5479,1200385.7907654,0
+ING.US,D,20070423,000000,24.6105,24.754,24.5614,24.6269,988463.06342143,0
+ING.US,D,20070424,000000,24.7473,24.911,24.6326,24.8465,880422.56052239,0
+ING.US,D,20070425,000000,24.8041,24.9313,24.704,24.9313,915234.38890835,0
+ING.US,D,20070426,000000,24.4188,24.4399,24.2261,24.3244,1132078.3339635,0
+ING.US,D,20070427,000000,24.0113,24.2059,23.9766,24.1403,838225.27252565,0
+ING.US,D,20070430,000000,24.2117,24.3966,24.1038,24.1038,592624.226549,0
+ING.US,D,20070501,000000,24.2261,24.2617,23.992,24.1125,708803.7862025,0
+ING.US,D,20070502,000000,24.1125,24.3195,24.0768,24.2762,644847.67819723,0
+ING.US,D,20070503,000000,24.3195,24.3195,24.1327,24.2396,965757.57592657,0
+ING.US,D,20070504,000000,24.2839,24.3764,24.2174,24.3407,736428.41538329,0
+ING.US,D,20070507,000000,24.3966,24.5046,24.3966,24.4467,525265.51325854,0
+ING.US,D,20070508,000000,23.992,24.1125,23.8899,24.1125,1191600.0521646,0
+ING.US,D,20070509,000000,23.834,24.047,23.8119,24.0353,1141539.8187635,0
+ING.US,D,20070510,000000,23.8543,23.8899,23.4294,23.4987,1020254.2751571,0
+ING.US,D,20070511,000000,23.4766,23.8995,23.4766,23.8706,1016090.80664,0
+ING.US,D,20070514,000000,23.8899,23.9111,23.4766,23.5932,1088561.731959,0
+ING.US,D,20070515,000000,23.492,24.0768,23.492,23.834,2498599.0785114,0
+ING.US,D,20070516,000000,23.9063,23.9063,23.5219,23.5777,1700208.5773171,0
+ING.US,D,20070517,000000,23.6625,23.7829,23.5489,23.7473,1058473.8988911,0
+ING.US,D,20070518,000000,23.6009,23.834,23.5624,23.7829,1072476.6887926,0
+ING.US,D,20070521,000000,23.7829,23.9477,23.6856,23.7569,2333222.9119356,0
+ING.US,D,20070522,000000,23.9554,23.9679,23.8061,23.8629,978814.73635438,0
+ING.US,D,20070523,000000,23.6856,23.7569,23.5489,23.57,1136807.5193446,0
+ING.US,D,20070524,000000,23.2705,23.4207,23.0931,23.1413,1698424.233667,0
+ING.US,D,20070525,000000,23.3504,23.5045,23.256,23.464,1114858.7430312,0
+ING.US,D,20070529,000000,23.5287,23.6009,23.3571,23.3706,1085911.6858049,0
+ING.US,D,20070530,000000,23.1654,23.464,23.1578,23.413,1663019.7000894,0
+ING.US,D,20070531,000000,23.5777,23.6182,23.4852,23.4852,1261692.8906292,0
+ING.US,D,20070601,000000,23.4766,23.5219,23.3571,23.4766,1151378.1021354,0
+ING.US,D,20070604,000000,23.6558,23.7829,23.6279,23.7694,1215900.9650173,0
+ING.US,D,20070605,000000,23.8773,23.9111,23.6182,23.6779,1088098.7783418,0
+ING.US,D,20070606,000000,23.6702,23.6856,23.441,23.492,1145324.4126835,0
+ING.US,D,20070607,000000,23.2868,23.441,22.9496,22.9708,1355543.7613598,0
+ING.US,D,20070608,000000,22.9304,23.1578,22.8427,23.1413,1036147.2859933,0
+ING.US,D,20070611,000000,22.8581,23.0508,22.7435,22.9217,1815719.6568597,0
+ING.US,D,20070612,000000,22.5806,22.7782,22.4795,22.4795,1071340.0650016,0
+ING.US,D,20070613,000000,22.6645,22.7348,22.5142,22.7223,1021955.5777996,0
+ING.US,D,20070614,000000,22.7935,23.1144,22.7704,22.9708,978814.73635438,0
+ING.US,D,20070615,000000,23.413,23.4766,23.335,23.3504,1539086.1863541,0
+ING.US,D,20070618,000000,23.7126,23.7281,23.4766,23.6182,1131891.4916965,0
+ING.US,D,20070619,000000,23.6558,23.7984,23.6414,23.7569,676257.93931061,0
+ING.US,D,20070620,000000,23.9351,23.9843,23.5489,23.5624,1332268.4049505,0
+ING.US,D,20070621,000000,23.5845,23.7829,23.492,23.7637,1129241.4455423,0
+ING.US,D,20070622,000000,23.7473,23.8426,23.4766,23.5287,975596.89731104,0
+ING.US,D,20070625,000000,23.4766,23.6625,23.2868,23.3408,1117699.7835027,0
+ING.US,D,20070626,000000,23.4352,23.5421,23.2781,23.2868,1253745.8662047,0
+ING.US,D,20070627,000000,23.0431,23.3908,23.0431,23.3773,970675.67959991,0
+ING.US,D,20070628,000000,23.0787,23.2705,23.0508,23.1346,976923.47740697,0
+ING.US,D,20070629,000000,23.3908,23.441,23.1144,23.2348,991870.85876959,0
+ING.US,D,20070702,000000,23.3571,23.5556,23.3215,23.5556,1507672.8112029,0
+ING.US,D,20070703,000000,23.7357,23.7762,23.6558,23.7473,491959.84114737,0
+ING.US,D,20070705,000000,23.6067,23.6481,23.441,23.5777,724317.92244179,0
+ING.US,D,20070706,000000,23.492,23.7281,23.464,23.6856,635198.31311759,0
+ING.US,D,20070709,000000,23.6414,23.6895,23.5777,23.6182,603407.10138198,0
+ING.US,D,20070710,000000,23.3995,23.6067,23.2136,23.228,1232553.8010729,0
+ING.US,D,20070711,000000,23.2493,23.4766,23.2136,23.4564,1270015.675613,0
+ING.US,D,20070712,000000,23.5777,23.9631,23.5777,23.9477,769542.05516445,0
+ING.US,D,20070713,000000,24.018,24.0893,23.9063,23.9766,860176.12486421,0
+ING.US,D,20070716,000000,24.1202,24.2338,24.0353,24.0546,757621.51852776,0
+ING.US,D,20070717,000000,24.0835,24.2984,24.07,24.1327,1404548.335952,0
+ING.US,D,20070718,000000,23.9978,24.1403,23.7829,24.07,1645614.3049027,0
+ING.US,D,20070719,000000,24.0633,24.1327,23.8773,23.9766,1159515.0828646,0
+ING.US,D,20070720,000000,23.992,24.0768,23.5421,23.7059,2898981.2965105,0
+ING.US,D,20070723,000000,23.8706,23.9275,23.7059,23.7569,1210225.1121499,0
+ING.US,D,20070724,000000,23.5845,23.7406,23.1693,23.2646,1740032.9685225,0
+ING.US,D,20070725,000000,23.3292,23.3292,22.808,23.0508,1661314.2453964,0
+ING.US,D,20070726,000000,22.5806,22.7704,22.0807,22.4159,2369175.516163,0
+ING.US,D,20070727,000000,22.3167,22.4872,22.0517,22.0517,2041265.2614956,0
+ING.US,D,20070730,000000,22.3591,22.4593,22.1289,22.3928,1571249.0065986,0
+ING.US,D,20070731,000000,22.6365,22.7502,22.2454,22.2926,4096531.2368674,0
+ING.US,D,20070801,000000,22.0305,22.2512,21.6808,22.2146,2842406.4960655,0
+ING.US,D,20070802,000000,22.1587,22.2994,22.0585,22.2734,1935680.6963954,0
+ING.US,D,20070803,000000,21.966,22.0027,21.5017,21.5017,2344767.688013,0
+ING.US,D,20070806,000000,21.966,22.1962,21.7175,22.1876,2657730.561318,0
+ING.US,D,20070807,000000,22.1519,22.5353,22.044,22.1095,2517141.0974892,0
+ING.US,D,20070808,000000,23.2945,23.5219,23.1578,23.4207,2976181.4072106,0
+ING.US,D,20070809,000000,22.4438,22.6867,22.0238,22.0517,2652619.387302,0
+ING.US,D,20070810,000000,21.7175,21.966,21.4169,21.9227,2356874.0289041,0
+ING.US,D,20070813,000000,21.8658,22.0094,21.6886,21.7098,1314107.3365949,0
+ING.US,D,20070814,000000,21.6028,21.6028,21.1115,21.1538,1442205.3568599,0
+ING.US,D,20070815,000000,20.625,20.8687,20.3042,20.3408,3314119.9015548,0
+ING.US,D,20070816,000000,20.2108,20.625,19.6982,20.625,3297089.2289148,0
+ING.US,D,20070817,000000,20.6202,21.3542,20.5749,21.0913,2016097.6081262,0
+ING.US,D,20070820,000000,21.1953,21.2107,20.7849,21.0036,1465478.6372439,0
+ING.US,D,20070821,000000,20.8543,21.047,20.7107,20.8611,1234636.0543377,0
+ING.US,D,20070822,000000,21.1452,21.31,20.9805,21.2762,1261503.972337,0
+ING.US,D,20070823,000000,21.4525,21.4737,21.0826,21.2878,1978633.657561,0
+ING.US,D,20070824,000000,21.2878,21.6452,21.2165,21.6452,1017035.3981011,0
+ING.US,D,20070827,000000,21.5806,21.5884,21.3677,21.3735,870014.40823607,0
+ING.US,D,20070828,000000,21.0913,21.1173,20.6202,20.6539,1053554.7572052,0
+ING.US,D,20070829,000000,20.9478,21.2165,20.6607,21.203,1400954.7363495,0
+ING.US,D,20070830,000000,20.6607,21.1395,20.6607,20.9034,1099912.3996812,0
+ING.US,D,20070831,000000,21.4592,21.4901,21.1395,21.2397,1613637.2889127,0
+ING.US,D,20070904,000000,21.3542,21.809,21.31,21.7021,902369.26081056,0
+ING.US,D,20070905,000000,21.5171,21.5739,21.31,21.4236,1604932.5152942,0
+ING.US,D,20070906,000000,21.4737,21.6529,21.2762,21.5806,1182410.5266643,0
+ING.US,D,20070907,000000,21.4458,21.6028,21.3542,21.4969,1362545.1563105,0
+ING.US,D,20070910,000000,21.5017,21.5459,21.1895,21.3591,1072663.5310596,0
+ING.US,D,20070911,000000,21.5604,21.6808,21.4458,21.6384,851472.38925826,0
+ING.US,D,20070912,000000,21.5171,21.8292,21.5171,21.7175,929051.37455542,0
+ING.US,D,20070913,000000,22.072,22.2454,22.0094,22.0642,919024.17289133,0
+ING.US,D,20070914,000000,21.888,22.0942,21.8822,22.0382,907290.47852168,0
+ING.US,D,20070917,000000,21.837,21.8745,21.6529,21.8523,739077.42352477,0
+ING.US,D,20070918,000000,22.0517,22.6645,21.966,22.6143,1418977.7490299,0
+ING.US,D,20070919,000000,22.835,22.9776,22.6645,22.7704,900857.91447278,0
+ING.US,D,20070920,000000,22.835,23.1144,22.808,22.9217,1100292.3122908,0
+ING.US,D,20070921,000000,22.9853,23.1578,22.966,23.1144,684772.75662432,0
+ING.US,D,20070924,000000,22.9496,22.9708,22.6867,22.7078,1046365.4819748,0
+ING.US,D,20070925,000000,22.6577,22.9929,22.6221,22.9419,1109374.9224939,0
+ING.US,D,20070926,000000,23.1346,23.2078,22.9217,23.0431,1805878.25945,0
+ING.US,D,20070927,000000,23.2348,23.3128,23.1654,23.2781,888746.38351869,0
+ING.US,D,20070928,000000,23.3908,23.5219,23.2136,23.4207,849922.6364545,0
+ING.US,D,20071001,000000,23.441,23.9111,23.441,23.8899,1203980.4283806,0
+ING.US,D,20071002,000000,23.7829,23.7984,23.6182,23.7406,841444.14958158,0
+ING.US,D,20071003,000000,23.9477,23.9631,23.7126,23.7569,956298.16715175,0
+ING.US,D,20071004,000000,23.7829,23.9631,23.7406,23.9208,776729.25436963,0
+ING.US,D,20071005,000000,23.9111,24.1125,23.8899,23.9679,683069.37795654,0
+ING.US,D,20071008,000000,23.8813,23.8813,23.7126,23.8263,628193.80412905,0
+ING.US,D,20071009,000000,24.0546,24.2762,24.0353,24.2762,666038.70531652,0
+ING.US,D,20071010,000000,24.1905,24.3195,24.047,24.1992,754593.63578924,0
+ING.US,D,20071011,000000,24.1202,24.3407,23.9679,24.0633,956298.16715175,0
+ING.US,D,20071012,000000,24.2174,24.3195,24.1278,24.3042,660236.21491255,0
+ING.US,D,20071015,000000,24.1403,24.2117,23.9111,24.0036,1017796.261333,0
+ING.US,D,20071016,000000,23.7406,23.8995,23.6856,23.7829,779190.38223149,0
+ING.US,D,20071017,000000,23.9554,23.992,23.6856,23.94,789409.61622558,0
+ING.US,D,20071018,000000,23.7473,23.9275,23.6625,23.8426,627060.29437571,0
+ING.US,D,20071019,000000,23.7473,23.8899,23.5344,23.5624,1322053.3230068,0
+ING.US,D,20071022,000000,23.2348,23.4564,23.1144,23.413,954973.66308101,0
+ING.US,D,20071023,000000,23.464,23.6702,23.3832,23.6414,579567.06612121,0
+ING.US,D,20071024,000000,23.3638,23.5219,23.0566,23.5045,1137377.3882591,0
+ING.US,D,20071025,000000,23.2001,23.2868,23.0296,23.2136,1573520.1781556,0
+ING.US,D,20071026,000000,23.0787,23.2983,22.9853,23.2193,1113346.3586808,0
+ING.US,D,20071029,000000,23.1346,23.2983,23.0931,23.2646,858852.65880606,0
+ING.US,D,20071030,000000,23.3051,23.3215,23.1066,23.1221,1186383.0008639,0
+ING.US,D,20071031,000000,23.5624,23.8899,23.464,23.7762,1397360.0987343,0
+ING.US,D,20071101,000000,23.1066,23.1943,22.8147,22.9853,1882321.6589686,0
+ING.US,D,20071102,000000,22.9708,23.0508,22.5643,23.0132,1543624.3774178,0
+ING.US,D,20071105,000000,22.387,22.73,22.3658,22.6221,1725180.046306,0
+ING.US,D,20071106,000000,22.7657,22.9929,22.5093,22.5142,4742341.1527398,0
+ING.US,D,20071107,000000,22.4708,22.5353,22.0942,22.123,2004932.7446585,0
+ING.US,D,20071108,000000,21.8023,22.0094,21.5017,21.9313,3870587.0353952,0
+ING.US,D,20071109,000000,20.9891,21.3957,20.6819,21.0383,3877038.2836708,0
+ING.US,D,20071112,000000,20.5055,20.9034,20.4497,20.4757,2578571.7208518,0
+ING.US,D,20071113,000000,20.7849,21.1953,20.6702,21.0961,2441264.4528473,0
+ING.US,D,20071114,000000,21.3735,21.4121,21.0036,21.0662,2239683.4449835,0
+ING.US,D,20071115,000000,20.8254,20.8687,20.3755,20.547,1825841.3176699,0
+ING.US,D,20071116,000000,20.2348,20.4043,19.9487,20.3553,2196985.8349161,0
+ING.US,D,20071119,000000,19.6405,19.8485,19.5056,19.5643,2995027.5638787,0
+ING.US,D,20071120,000000,19.4429,19.8552,19.2936,19.6405,2845155.1534162,0
+ING.US,D,20071121,000000,19.3283,19.4978,19.0152,19.2425,1992333.3477849,0
+ING.US,D,20071123,000000,19.6847,19.9044,19.6405,19.7772,1401540.1754528,0
+ING.US,D,20071126,000000,19.8215,19.8264,19.2146,19.2724,2288210.5337822,0
+ING.US,D,20071127,000000,19.8485,20.0634,19.7637,20.0479,3645128.6238172,0
+ING.US,D,20071128,000000,20.2907,20.6202,20.2695,20.5682,1835784.4403138,0
+ING.US,D,20071129,000000,20.334,20.5103,20.1905,20.39,1838234.1500371,0
+ING.US,D,20071130,000000,20.8831,20.8909,20.3986,20.4968,2331047.2375373,0
+ING.US,D,20071203,000000,20.3128,20.4555,20.1771,20.2965,1970796.6624716,0
+ING.US,D,20071204,000000,19.9901,20.3755,19.9689,20.2108,2645052.2754872,0
+ING.US,D,20071205,000000,20.3408,20.5961,20.256,20.4757,1881242.1258702,0
+ING.US,D,20071206,000000,20.7184,20.9689,20.5624,20.9689,1436724.6503603,0
+ING.US,D,20071207,000000,21.1173,21.1317,20.8687,20.94,825169.15011045,0
+ING.US,D,20071210,000000,21.2107,21.3812,21.1741,21.3263,1649111.3693341,0
+ING.US,D,20071211,000000,21.2319,21.4737,20.6741,20.6819,1872426.2849041,0
+ING.US,D,20071212,000000,21.2878,21.3735,20.7849,20.9805,2165688.7171756,0
+ING.US,D,20071213,000000,20.8543,20.9188,20.5383,20.8119,1888887.0886297,0
+ING.US,D,20071214,000000,20.5749,20.6702,20.3688,20.3755,1488790.3240941,0
+ING.US,D,20071217,000000,20.0846,20.1828,19.8427,19.8697,2233630.7935442,0
+ING.US,D,20071218,000000,20.3263,20.3263,19.8851,20.1414,1690954.695036,0
+ING.US,D,20071219,000000,19.862,19.9487,19.6202,19.7637,2349025.6156761,0
+ING.US,D,20071220,000000,19.8215,19.8851,19.7117,19.834,1463453.4746718,0
+ING.US,D,20071221,000000,20.0691,20.2059,19.9997,20.2059,1096696.6366631,0
+ING.US,D,20071224,000000,20.1259,20.4968,20.0846,20.4968,407820.61625218,0
+ING.US,D,20071226,000000,20.3456,20.6202,20.3456,20.5383,1331379.8661694,0
+ING.US,D,20071227,000000,20.7184,20.7319,20.5383,20.5624,1554695.819752,0
+ING.US,D,20071228,000000,20.7753,20.9256,20.6702,20.7609,1329726.3121062,0
+ING.US,D,20071231,000000,20.5383,20.8042,20.5345,20.5624,1290609.8454903,0
+ING.US,D,20080102,000000,20.5912,20.5912,20.1336,20.2108,2045634.2565064,0
+ING.US,D,20080103,000000,20.0479,20.3263,20.0181,20.2059,2094528.8017636,0
+ING.US,D,20080104,000000,19.9689,20.0412,19.7637,19.7772,2307172.9478609,0
+ING.US,D,20080107,000000,19.706,20.0132,19.706,20.0132,2469199.4477938,0
+ING.US,D,20080108,000000,19.913,20.1124,19.4978,19.5151,1868741.3401931,0
+ING.US,D,20080109,000000,19.706,19.8909,19.52,19.8697,2119904.0576518,0
+ING.US,D,20080110,000000,19.8042,20.3128,19.7195,20.2108,2639321.4079522,0
+ING.US,D,20080111,000000,20.2695,20.3196,20.0132,20.1259,2197364.7095132,0
+ING.US,D,20080114,000000,20.6972,20.7319,20.519,20.704,1926551.3756257,0
+ING.US,D,20080115,000000,20.4265,20.441,19.9207,19.9487,1805917.7039286,0
+ING.US,D,20080116,000000,19.7637,19.9901,19.52,19.6703,3388564.0888162,0
+ING.US,D,20080117,000000,19.5566,19.627,18.8793,18.9083,3462022.1641126,0
+ING.US,D,20080118,000000,18.3938,18.4584,17.9439,18.0296,5013938.1861363,0
+ING.US,D,20080122,000000,16.1761,17.1761,16.1482,17.0894,6953404.5144643,0
+ING.US,D,20080123,000000,16.1424,16.9477,15.7984,16.9477,7841014.2741918,0
+ING.US,D,20080124,000000,17.7965,18.0104,17.4969,17.9873,6714543.2842645,0
+ING.US,D,20080125,000000,17.9024,17.9227,16.4979,16.5547,7322818.6647153,0
+ING.US,D,20080128,000000,16.9477,17.4323,16.6414,17.4179,3047190.8107964,0
+ING.US,D,20080129,000000,17.5865,17.6886,17.3091,17.4805,2670782.5316827,0
+ING.US,D,20080130,000000,17.4237,17.9805,17.3178,17.5306,3645875.9928854,0
+ING.US,D,20080131,000000,16.5749,17.3601,16.5268,17.2166,6485264.9863384,0
+ING.US,D,20080201,000000,17.5393,17.8235,17.4179,17.8032,3256799.808067,0
+ING.US,D,20080204,000000,17.5171,17.5528,17.3091,17.4035,2342365.726869,0
+ING.US,D,20080205,000000,16.8177,16.9035,16.285,16.3187,4286266.4450013,0
+ING.US,D,20080206,000000,16.3909,16.5971,16.2494,16.3409,3997944.9526802,0
+ING.US,D,20080207,000000,16.1703,16.3909,16.0403,16.3062,3657248.4588721,0
+ING.US,D,20080208,000000,15.864,15.9623,15.6279,15.7908,3384118.2808733,0
+ING.US,D,20080211,000000,15.5856,15.6135,15.1,15.47,4427981.1144826,0
+ING.US,D,20080212,000000,15.679,16.1982,15.6491,16.0268,3087496.8398457,0
+ING.US,D,20080213,000000,16.3351,16.3977,15.9555,16.1703,2973401.6094821,0
+ING.US,D,20080214,000000,15.9218,15.9902,15.7426,15.7638,3713916.6804505,0
+ING.US,D,20080215,000000,15.7426,15.941,15.5634,15.8698,3799062.7775625,0
+ING.US,D,20080219,000000,17.2474,17.2753,16.6751,16.9112,5028823.2867433,0
+ING.US,D,20080220,000000,17.3043,17.4391,16.733,17.2888,4521417.8181878,0
+ING.US,D,20080221,000000,17.9439,18.0807,17.6164,17.6597,4059996.3075743,0
+ING.US,D,20080222,000000,18.0586,18.0586,17.5171,17.9227,3513501.3607305,0
+ING.US,D,20080225,000000,18.2088,18.4728,18.0663,18.4651,4797101.5071694,0
+ING.US,D,20080226,000000,18.7079,19.1722,18.6289,19.0855,3702497.503897,0
+ING.US,D,20080227,000000,18.5499,19.0287,18.5219,18.8148,3575805.9906978,0
+ING.US,D,20080228,000000,18.2088,18.416,18.0875,18.2377,6750212.5110537,0
+ING.US,D,20080229,000000,17.9516,17.9613,17.5962,17.6038,5569005.0409865,0
+ING.US,D,20080303,000000,17.5393,17.6597,17.389,17.545,2800114.7489228,0
+ING.US,D,20080304,000000,17.4323,17.5962,17.2166,17.5104,3316163.7483536,0
+ING.US,D,20080305,000000,17.6597,17.9314,17.4969,17.6752,3526074.8072892,0
+ING.US,D,20080306,000000,17.3254,17.3254,16.9477,16.9603,4184928.3894257,0
+ING.US,D,20080307,000000,16.7397,17.1616,16.6983,16.864,4684265.3860831,0
+ING.US,D,20080310,000000,17.1761,17.2108,16.6915,16.7465,2746167.1583549,0
+ING.US,D,20080311,000000,17.624,17.7407,17.1761,17.6809,5107700.8257963,0
+ING.US,D,20080312,000000,18.229,18.2936,17.9949,18.0239,3602578.4115384,0
+ING.US,D,20080313,000000,17.6164,17.9439,17.4805,17.8379,3074033.8164934,0
+ING.US,D,20080314,000000,17.9439,18.0508,17.3254,17.4805,4657875.99189,0
+ING.US,D,20080317,000000,16.783,17.3456,16.783,17.1954,3166154.3202286,0
+ING.US,D,20080318,000000,17.6597,17.9949,17.5393,17.9873,2897166.8504951,0
+ING.US,D,20080319,000000,18.3003,18.494,17.6655,17.7021,3271985.9323263,0
+ING.US,D,20080320,000000,17.8591,18.915,17.7801,18.6722,3742179.687377,0
+ING.US,D,20080324,000000,18.8716,19.1722,18.494,18.9641,2315295.3964139,0
+ING.US,D,20080325,000000,19.4198,19.5364,19.15,19.4574,2399158.5099588,0
+ING.US,D,20080326,000000,19.1722,19.3514,19.044,19.2724,2792734.479375,0
+ING.US,D,20080327,000000,19.7772,19.8042,19.2936,19.3283,2025629.6777827,0
+ING.US,D,20080328,000000,19.6202,19.7705,19.4429,19.4776,1969329.9506753,0
+ING.US,D,20080331,000000,19.5923,19.9419,19.5489,19.7493,2448709.0791758,0
+ING.US,D,20080401,000000,20.1905,20.8331,20.1549,20.8042,2679867.2179109,0
+ING.US,D,20080402,000000,21.047,21.1395,20.8543,21.0181,2593725.6667207,0
+ING.US,D,20080403,000000,20.704,20.9333,20.6404,20.7464,3034914.2358397,0
+ING.US,D,20080404,000000,21.2464,21.3456,21.0325,21.2165,2384131.2016264,0
+ING.US,D,20080407,000000,21.3167,21.4901,21.203,21.254,1854510.1875208,0
+ING.US,D,20080408,000000,21.1895,21.3957,21.1317,21.2762,2135489.8167601,0
+ING.US,D,20080409,000000,20.9593,20.9593,20.7184,20.7464,4446949.7566368,0
+ING.US,D,20080410,000000,20.3755,20.5835,20.2695,20.4497,4778653.9473376,0
+ING.US,D,20080411,000000,20.1905,20.468,20.1481,20.2059,3833005.7894068,0
+ING.US,D,20080414,000000,20.0566,20.2763,20.0479,20.1336,1939410.2756478,0
+ING.US,D,20080415,000000,20.2348,20.2695,20.1038,20.2261,1532003.8264209,0
+ING.US,D,20080416,000000,20.6404,20.8687,20.5749,20.8687,2652807.2675816,0
+ING.US,D,20080417,000000,20.7464,20.9805,20.6481,20.8745,2661851.4713186,0
+ING.US,D,20080418,000000,21.3735,21.4969,21.1953,21.3542,3500078.8198694,0
+ING.US,D,20080421,000000,20.519,20.6702,20.4555,20.5624,3878583.8844242,0
+ING.US,D,20080422,000000,19.9844,20.2261,19.9285,20.1124,3002992.2345172,0
+ING.US,D,20080423,000000,19.6847,20.0768,19.6626,19.8485,3786177.9272254,0
+ING.US,D,20080424,000000,19.6,20.0074,19.4063,19.8851,4456305.3641521,0
+ING.US,D,20080425,000000,19.7984,20.0344,19.6982,19.9689,2353477.6516945,0
+ING.US,D,20080428,000000,20.2108,20.3456,20.1124,20.2348,2649038.2438506,0
+ING.US,D,20080429,000000,19.9285,20.0074,19.7705,19.8427,2789684.7983719,0
+ING.US,D,20080430,000000,20.0913,20.3196,20.0768,20.0768,2103809.6723721,0
+ING.US,D,20080501,000000,20.1211,20.5749,19.9766,20.4892,1863847.1108095,0
+ING.US,D,20080502,000000,20.5682,20.5961,20.3263,20.4111,1753089.0909377,0
+ING.US,D,20080505,000000,20.4497,20.5624,20.4043,20.519,2502113.7891568,0
+ING.US,D,20080506,000000,20.2194,20.6047,20.1905,20.5277,2471606.5990008,0
+ING.US,D,20080507,000000,20.4834,20.5835,20.0691,20.1336,2133416.9056086,0
+ING.US,D,20080508,000000,20.1124,20.2348,20.0257,20.0913,2411370.7281346,0
+ING.US,D,20080509,000000,19.834,19.9622,19.784,19.8851,1684653.9585866,0
+ING.US,D,20080512,000000,20.1124,20.334,20.0846,20.334,1571976.6534274,0
+ING.US,D,20080513,000000,20.1693,20.1693,20.0074,20.0412,2089705.1572363,0
+ING.US,D,20080514,000000,20.6607,20.9034,20.6607,20.7107,1914920.4445028,0
+ING.US,D,20080515,000000,21.1317,21.2319,20.9756,21.2107,1472286.9618521,0
+ING.US,D,20080516,000000,21.0961,21.1115,20.9111,21.0383,1875682.5304134,0
+ING.US,D,20080519,000000,20.9526,21.2319,20.8543,20.9689,2224615.6541599,0
+ING.US,D,20080520,000000,21.0181,21.0662,20.7319,20.8687,1759363.8770723,0
+ING.US,D,20080521,000000,20.6819,20.7609,20.3755,20.3755,1512080.2126797,0
+ING.US,D,20080522,000000,20.3042,20.4968,20.2695,20.3553,1220351.9630231,0
+ING.US,D,20080523,000000,20.2628,20.2907,20.0913,20.1481,803063.6338953,0
+ING.US,D,20080527,000000,19.8042,19.9689,19.7705,19.9044,1032750.9087838,0
+ING.US,D,20080528,000000,20.2108,20.2763,19.9487,20.2194,1364473.7837113,0
+ING.US,D,20080529,000000,19.6982,20.0257,19.6847,19.9487,2027235.4832666,0
+ING.US,D,20080530,000000,20.2348,20.3408,20.1481,20.1991,1175620.8862828,0
+ING.US,D,20080602,000000,19.8264,19.8697,19.6337,19.7637,1301415.5566004,0
+ING.US,D,20080603,000000,19.5845,19.6925,19.3716,19.493,1514458.299534,0
+ING.US,D,20080604,000000,19.4361,19.7281,19.3851,19.52,1433400.9340323,0
+ING.US,D,20080605,000000,19.8986,20.1211,19.784,20.1211,1196119.5590015,0
+ING.US,D,20080606,000000,19.52,19.5566,18.915,18.9285,2591451.3811259,0
+ING.US,D,20080609,000000,19.0075,19.071,18.6799,18.8216,1704436.4026151,0
+ING.US,D,20080610,000000,18.5017,18.7503,18.494,18.5374,1861367.2987209,0
+ING.US,D,20080611,000000,18.3727,18.4449,17.9805,18.0663,2396363.1420415,0
+ING.US,D,20080612,000000,18.4381,18.6009,18.2156,18.3803,1869291.4868683,0
+ING.US,D,20080613,000000,18.494,18.6654,18.3514,18.6654,1404269.110564,0
+ING.US,D,20080616,000000,18.6452,18.8437,18.5499,18.7724,1427266.279598,0
+ING.US,D,20080617,000000,19.071,19.071,18.7426,18.7926,1380927.3213487,0
+ING.US,D,20080618,000000,18.4102,18.4728,18.2503,18.387,1323624.874075,0
+ING.US,D,20080619,000000,18.2088,18.3003,17.9661,18.1453,1544653.047899,0
+ING.US,D,20080620,000000,17.6597,17.8948,17.4323,17.6105,2339269.3352993,0
+ING.US,D,20080623,000000,17.4892,17.5759,17.2676,17.2984,1584416.1963614,0
+ING.US,D,20080624,000000,17.4805,18.046,17.3331,17.8235,2164121.3181577,0
+ING.US,D,20080625,000000,17.9227,18.0807,17.8032,17.8659,2087901.0913469,0
+ING.US,D,20080626,000000,17.2396,17.3958,16.94,16.9477,2277717.2644631,0
+ING.US,D,20080627,000000,17.0259,17.2031,16.7185,16.8562,1754142.6737212,0
+ING.US,D,20080630,000000,16.7262,16.9477,16.6693,16.6751,2105136.2524681,0
+ING.US,D,20080701,000000,16.2907,16.626,16.1703,16.4709,2449118.0561382,0
+ING.US,D,20080702,000000,16.8475,16.9035,16.5046,16.5547,1479995.2433798,0
+ING.US,D,20080703,000000,17.1394,17.1394,16.704,16.9198,1647583.4147948,0
+ING.US,D,20080707,000000,16.7185,16.7397,16.3679,16.4979,2057244.4273772,0
+ING.US,D,20080708,000000,16.3621,17.5171,16.0855,16.7975,2777974.978292,0
+ING.US,D,20080709,000000,17.1761,17.1761,16.6193,16.6193,2027022.6906847,0
+ING.US,D,20080710,000000,16.7465,16.864,16.5547,16.8177,2698449.7193799,0
+ING.US,D,20080711,000000,16.2262,16.5114,16.0143,16.2494,2852900.8033972,0
+ING.US,D,20080714,000000,16.4324,16.4554,15.941,15.941,3098139.5829784,0
+ING.US,D,20080715,000000,15.5489,16.0557,15.3283,15.5856,3354469.5271331,0
+ING.US,D,20080716,000000,15.365,16.3553,15.2715,16.3553,2903373.1277984,0
+ING.US,D,20080717,000000,16.626,16.8475,16.3119,16.7975,3155229.2376702,0
+ING.US,D,20080718,000000,17.1684,17.3668,16.9112,17.3389,2371441.4976571,0
+ING.US,D,20080721,000000,18.046,18.1086,17.7233,17.8524,2934519.7337127,0
+ING.US,D,20080722,000000,17.3601,18.2156,17.3533,18.152,2712420.330891,0
+ING.US,D,20080723,000000,18.1867,18.4584,18.0807,18.3457,2432034.4448558,0
+ING.US,D,20080724,000000,18.2811,18.2936,17.6105,17.7233,2370075.4730826,0
+ING.US,D,20080725,000000,17.2233,17.4738,17.1394,17.2801,2101316.3661199,0
+ING.US,D,20080728,000000,17.2541,17.3178,16.6751,16.7185,2435069.5936825,0
+ING.US,D,20080729,000000,16.7773,17.2753,16.6751,17.2541,3185190.4332015,0
+ING.US,D,20080730,000000,17.1684,17.3823,16.969,17.3601,2440352.0397766,0
+ING.US,D,20080731,000000,17.2599,17.5027,17.1684,17.2676,2195991.4188505,0
+ING.US,D,20080801,000000,17.5171,17.5229,17.1164,17.3668,2046853.921305,0
+ING.US,D,20080804,000000,17.4892,17.6655,17.3456,17.4969,1817070.1112453,0
+ING.US,D,20080805,000000,17.9401,18.3225,17.8379,18.3003,1982999.538534,0
+ING.US,D,20080806,000000,18.125,18.3938,18.0663,18.3457,1687649.6629347,0
+ING.US,D,20080807,000000,18.0296,18.1809,17.7407,17.8803,1486503.5823481,0
+ING.US,D,20080808,000000,17.3389,17.9873,17.3331,17.8524,2031885.7796905,0
+ING.US,D,20080811,000000,17.8659,18.0875,17.7021,17.8803,1412241.0472908,0
+ING.US,D,20080812,000000,18.1019,18.152,17.8803,18.0161,2502811.3336203,0
+ING.US,D,20080813,000000,17.9159,18.1086,17.7156,17.9024,3019952.3223007,0
+ING.US,D,20080814,000000,17.0027,17.2888,16.9979,17.0682,2092928.1863426,0
+ING.US,D,20080815,000000,17.1116,17.2166,16.9824,17.1838,1700171.2088637,0
+ING.US,D,20080818,000000,17.1896,17.2031,16.7695,16.8389,1317728.9625375,0
+ING.US,D,20080819,000000,16.3977,16.4266,16.0643,16.1838,2153087.2442768,0
+ING.US,D,20080820,000000,16.099,16.3679,15.9218,16.3119,1846953.4558319,0
+ING.US,D,20080821,000000,15.9623,16.1482,15.8698,16.047,1389193.0156397,0
+ING.US,D,20080822,000000,16.3755,16.5624,16.3409,16.5624,1383355.2328075,0
+ING.US,D,20080825,000000,16.4121,16.4892,16.0643,16.1627,1216108.5675363,0
+ING.US,D,20080826,000000,15.9786,16.2339,15.864,16.0075,1531566.8231186,0
+ING.US,D,20080827,000000,16.1482,16.3476,16.099,16.285,1173104.7437535,0
+ING.US,D,20080828,000000,16.6193,16.7541,16.5335,16.7541,1585332.7614825,0
+ING.US,D,20080829,000000,16.654,16.7618,16.4401,16.4622,1679399.5388326,0
+ING.US,D,20080902,000000,16.9535,17.0451,16.7262,16.8177,2314993.3347488,0
+ING.US,D,20080903,000000,16.6751,16.8177,16.5547,16.6463,3113542.6518701,0
+ING.US,D,20080904,000000,16.3755,16.4208,15.679,15.679,3656107.6830306,0
+ING.US,D,20080905,000000,15.6713,15.9353,15.47,15.9353,3512070.9793752,0
+ING.US,D,20080908,000000,16.4776,16.4824,16.0923,16.4266,3820012.9857598,0
+ING.US,D,20080909,000000,16.3852,16.6116,15.7984,15.8361,3494088.4491859,0
+ING.US,D,20080910,000000,16.206,16.2494,15.864,16.0643,2672591.7876352,0
+ING.US,D,20080911,000000,15.258,15.7773,15.1935,15.7773,3639366.6159044,0
+ING.US,D,20080912,000000,15.7571,16.1482,15.6222,16.126,4084798.5805104,0
+ING.US,D,20080915,000000,15.0211,15.3283,14.601,14.7137,6388392.460945,0
+ING.US,D,20080916,000000,13.1338,14.0797,12.9603,13.967,8444535.5569593,0
+ING.US,D,20080917,000000,13.4025,13.6376,12.6327,12.6684,8943560.1118256,0
+ING.US,D,20080918,000000,13.1665,13.9603,12.3852,13.8967,10041498.211552,0
+ING.US,D,20080919,000000,15.0008,15.8563,14.4016,15.8563,7435104.6391263,0
+ING.US,D,20080922,000000,15.7349,15.8206,14.6357,14.9304,1423100.7350558,0
+ING.US,D,20080923,000000,14.5306,14.5306,14.0797,14.1887,1817027.5527289,0
+ING.US,D,20080924,000000,14.0797,14.1077,13.7021,13.9093,5894976.2881273,0
+ING.US,D,20080925,000000,13.839,14.7715,13.681,14.6357,6491647.7257828,0
+ING.US,D,20080926,000000,13.8813,14.0972,13.4825,13.6616,1784697.6124567,0
+ING.US,D,20080929,000000,12.0856,12.1559,10.5712,10.8371,3651859.0974808,0
+ING.US,D,20080930,000000,10.9527,12.1559,10.5364,11.3081,3804549.7121377,0
+ING.US,D,20081001,000000,11.4064,12.8891,11.1155,12.206,2920455.7010681,0
+ING.US,D,20081002,000000,12.1559,12.314,11.6588,11.7494,1585304.7351423,0
+ING.US,D,20081003,000000,12.4324,13.4739,12.392,13.0557,4616854.7721629,0
+ING.US,D,20081006,000000,11.5923,11.5923,10.6106,10.995,3144044.6519631,0
+ING.US,D,20081007,000000,10.9565,11.0577,9.69449,9.83032,2743701.8784426,0
+ING.US,D,20081008,000000,9.77445,10.1945,8.84807,9.1128,3356916.1228186,0
+ING.US,D,20081009,000000,9.40548,9.53071,7.85694,7.93603,2665796.9571907,0
+ING.US,D,20081010,000000,7.82062,8.59749,6.89452,8.19239,4748618.0148996,0
+ING.US,D,20081013,000000,8.88236,9.50374,8.65394,9.42475,2871653.5389317,0
+ING.US,D,20081014,000000,10.2648,10.3669,9.46713,10.0394,3246625.2086145,0
+ING.US,D,20081015,000000,8.99151,9.0128,7.97822,8.0211,2576965.9153679,0
+ING.US,D,20081016,000000,7.89239,7.89239,7.06571,7.77081,2486751.2027563,0
+ING.US,D,20081017,000000,5.56814,6.3453,5.22604,5.62537,17284340.081876,0
+ING.US,D,20081020,000000,6.42381,7.47929,6.31679,6.80887,18236036.739197,0
+ING.US,D,20081021,000000,6.50937,6.76591,6.30252,6.30252,6828506.6870285,0
+ING.US,D,20081022,000000,5.82498,6.13133,5.65369,5.89608,7491214.4099289,0
+ING.US,D,20081023,000000,5.50417,5.59666,5.0904,5.43269,8199818.8977132,0
+ING.US,D,20081024,000000,4.54137,5.01218,4.50591,4.70553,6707361.2751223,0
+ING.US,D,20081027,000000,4.44176,4.49869,4.17789,4.34186,7546204.1651418,0
+ING.US,D,20081028,000000,3.89272,4.13521,3.47211,4.12808,9353380.9783477,0
+ING.US,D,20081029,000000,4.27047,4.50591,4.22788,4.24908,5694242.2985408,0
+ING.US,D,20081030,000000,4.79108,4.96227,4.62711,4.89088,6195365.7148735,0
+ING.US,D,20081031,000000,4.56998,5.18308,4.45621,4.9194,10718805.581595,0
+ING.US,D,20081103,000000,5.11188,5.23318,4.94783,5.23318,3620336.7310072,0
+ING.US,D,20081104,000000,5.78914,6.24549,5.68211,6.09579,6418803.1159297,0
+ING.US,D,20081105,000000,6.05301,6.23827,5.73221,5.76081,5681504.8459921,0
+ING.US,D,20081106,000000,5.7535,5.89608,5.26169,5.26882,4156575.0754036,0
+ING.US,D,20081107,000000,5.35427,5.86052,5.29724,5.8533,3504395.9142505,0
+ING.US,D,20081110,000000,5.86775,5.95311,5.52536,5.65369,3238966.7516913,0
+ING.US,D,20081111,000000,5.51814,5.53972,5.27585,5.38279,2999876.1207082,0
+ING.US,D,20081112,000000,5.11892,5.16179,4.87653,4.97662,3119599.4553597,0
+ING.US,D,20081113,000000,4.89811,5.4613,4.71979,5.44686,3715473.6993424,0
+ING.US,D,20081114,000000,5.26169,5.39695,5.01921,5.03337,3324098.3166269,0
+ING.US,D,20081117,000000,4.84802,5.0904,4.71276,4.84802,2915213.7374653,0
+ING.US,D,20081118,000000,4.70553,4.83385,4.5484,4.72691,2920274.0488641,0
+ING.US,D,20081119,000000,4.28473,4.39899,3.97818,3.97818,4314659.2035021,0
+ING.US,D,20081120,000000,3.78579,3.97114,3.50767,3.58608,4739806.3259838,0
+ING.US,D,20081121,000000,3.72876,3.72876,3.36518,3.64311,3487368.3556482,0
+ING.US,D,20081124,000000,3.73579,4.3775,3.70024,4.27769,3378027.2229681,0
+ING.US,D,20081125,000000,4.22056,4.32047,3.98541,4.24908,2824211.1732944,0
+ING.US,D,20081126,000000,3.97114,4.25631,3.92134,4.19937,3657302.4355271,0
+ING.US,D,20081128,000000,4.36343,4.47027,4.32769,4.4275,1217107.1356522,0
+ING.US,D,20081201,000000,4.08511,4.08511,3.73579,3.74995,2751572.0899351,0
+ING.US,D,20081202,000000,3.83559,4.14946,3.72876,4.14946,4384522.6411833,0
+ING.US,D,20081203,000000,3.8855,4.07808,3.85698,4.0354,4454775.3335877,0
+ING.US,D,20081204,000000,4.19937,4.44888,4.11382,4.25631,2844908.1064187,0
+ING.US,D,20081205,000000,4.00679,4.22056,3.9355,4.18512,3688918.2231341,0
+ING.US,D,20081208,000000,4.39175,4.71979,4.37046,4.6485,5092327.8592698,0
+ING.US,D,20081209,000000,4.71979,4.99069,4.66998,4.79801,3118654.8638985,0
+ING.US,D,20081210,000000,4.93356,5.07624,4.91237,5.02633,2294639.9837933,0
+ING.US,D,20081211,000000,5.21882,5.44686,4.91237,4.91237,4035066.3590892,0
+ING.US,D,20081212,000000,4.84802,5.25446,4.84802,5.11892,3562263.0403756,0
+ING.US,D,20081215,000000,5.11892,5.22604,5.02633,5.0405,2404361.0290831,0
+ING.US,D,20081216,000000,4.93356,5.54685,4.91237,5.34002,3342700.5403352,0
+ING.US,D,20081217,000000,5.20456,5.40427,5.20456,5.34002,2696326.9836239,0
+ING.US,D,20081218,000000,5.45427,5.49695,5.15476,5.19734,2094366.8717988,0
+ING.US,D,20081219,000000,5.19734,5.3115,5.01921,5.01921,3206455.159215,0
+ING.US,D,20081222,000000,5.21159,5.3115,5.05475,5.3115,2204418.0050936,0
+ING.US,D,20081223,000000,5.26882,5.36853,5.15476,5.15476,2577499.4538415,0
+ING.US,D,20081224,000000,5.11892,5.30446,5.07624,5.2404,820067.31820786,0
+ING.US,D,20081226,000000,5.02633,5.40427,5.02633,5.29021,809200.36435472,0
+ING.US,D,20081229,000000,5.30446,5.39011,5.23318,5.30446,1644722.6520839,0
+ING.US,D,20081230,000000,5.24724,5.7535,5.21882,5.73924,3288444.6600267,0
+ING.US,D,20081231,000000,5.52536,5.86775,5.47556,5.86775,1989486.0792378,0
+ING.US,D,20090102,000000,5.44686,5.68943,5.41843,5.60369,1607248.3213928,0
+ING.US,D,20090105,000000,5.49695,5.49695,5.32575,5.41843,2326073.0811838,0
+ING.US,D,20090106,000000,5.60369,5.86775,5.5823,5.7821,1979561.6408206,0
+ING.US,D,20090107,000000,5.8533,5.99598,5.73221,5.82498,2140428.6806854,0
+ING.US,D,20090108,000000,5.71775,5.81776,5.66091,5.81062,3085981.3414575,0
+ING.US,D,20090109,000000,6.03153,6.19549,5.88191,6.0031,2733190.9629095,0
+ING.US,D,20090112,000000,6.02459,6.0744,5.86775,5.93182,2083413.7629004,0
+ING.US,D,20090113,000000,5.53259,5.76765,5.50417,5.67526,2767322.8930459,0
+ING.US,D,20090114,000000,5.28298,5.34002,5.00504,5.06217,3467314.9903326,0
+ING.US,D,20090115,000000,4.85514,4.8694,4.5274,4.80524,3247518.9374584,0
+ING.US,D,20090116,000000,4.93356,4.9693,4.62711,4.93356,3826898.1233,0
+ING.US,D,20090120,000000,3.94263,4.02818,3.5934,3.62183,5078245.1423986,0
+ING.US,D,20090121,000000,3.64311,3.87857,3.54341,3.82154,3852301.4055283,0
+ING.US,D,20090122,000000,3.72173,3.94967,3.57905,3.82857,3034590.3759102,0
+ING.US,D,20090123,000000,3.42935,3.74995,3.39369,3.72173,4239161.4334571,0
+ING.US,D,20090126,000000,4.74118,4.89088,4.44176,4.48434,4291765.8357276,0
+ING.US,D,20090127,000000,4.47027,4.50591,4.24205,4.37046,2088496.9105762,0
+ING.US,D,20090128,000000,4.76257,4.89811,4.71276,4.77682,2840422.8539972,0
+ING.US,D,20090129,000000,4.50591,4.55572,4.23492,4.23492,5451898.5360861,0
+ING.US,D,20090130,000000,4.49156,4.50591,4.11382,4.39899,4919599.4494864,0
+ING.US,D,20090202,000000,4.08511,4.27769,4.06392,4.19937,2703569.1974966,0
+ING.US,D,20090203,000000,4.34899,4.52018,4.23492,4.46324,1743473.9802737,0
+ING.US,D,20090204,000000,4.52018,4.67702,4.34186,4.38473,2341600.7115868,0
+ING.US,D,20090205,000000,4.24205,4.43463,4.12808,4.34186,2900579.8359062,0
+ING.US,D,20090206,000000,4.55572,4.65563,4.50591,4.54137,2169979.8612417,0
+ING.US,D,20090209,000000,4.70553,4.72691,4.55572,4.6485,1761713.9375865,0
+ING.US,D,20090210,000000,4.50591,4.53443,4.17789,4.23492,3505370.6080769,0
+ING.US,D,20090211,000000,4.24205,4.29908,4.12086,4.24205,3008189.5635785,0
+ING.US,D,20090212,000000,4.0354,4.09253,3.92134,4.09253,2626894.3211693,0
+ING.US,D,20090213,000000,3.97114,4.06392,3.90699,4.01383,1934561.7188184,0
+ING.US,D,20090217,000000,3.51489,3.58608,3.38657,3.55776,3657379.248459,0
+ING.US,D,20090218,000000,3.32251,3.35093,3.1726,3.24389,3080615.8543559,0
+ING.US,D,20090219,000000,3.25824,3.25824,3.0016,3.11566,4278676.4969094,0
+ING.US,D,20090220,000000,2.60228,2.78041,2.60228,2.74476,6554210.820886,0
+ING.US,D,20090223,000000,2.74476,2.74476,2.34564,2.36702,5991952.6147803,0
+ING.US,D,20090224,000000,2.17444,2.61654,2.08167,2.56664,8892351.836495,0
+ING.US,D,20090225,000000,2.50257,2.50257,2.20305,2.34564,5267687.6309808,0
+ING.US,D,20090226,000000,2.76635,2.8306,2.63783,2.65922,4915710.0162943,0
+ING.US,D,20090227,000000,2.36702,2.52386,2.33832,2.38119,3260180.6150876,0
+ING.US,D,20090302,000000,2.25296,2.30296,2.18167,2.19593,4063539.0445598,0
+ING.US,D,20090303,000000,2.11741,2.11741,1.91799,2.02473,4681979.6823498,0
+ING.US,D,20090304,000000,2.07464,2.17444,2.02473,2.10325,4384021.2811001,0
+ING.US,D,20090305,000000,1.81809,1.86799,1.597,1.60403,6602292.6022818,0
+ING.US,D,20090306,000000,1.66116,1.71838,1.60403,1.66838,3798301.9143307,0
+ING.US,D,20090309,000000,1.62561,1.76809,1.62561,1.63977,3027123.9513171,0
+ING.US,D,20090310,000000,1.91077,2.03196,1.88216,2.01038,3240659.7502331,0
+ING.US,D,20090311,000000,2.07464,2.11741,1.84651,1.88216,5175776.8057896,0
+ING.US,D,20090312,000000,1.97493,2.21019,1.92502,2.18167,3878752.0424645,0
+ING.US,D,20090313,000000,2.28147,2.33832,2.13167,2.2387,9864996.6259869,0
+ING.US,D,20090316,000000,2.36009,2.40267,2.23167,2.24593,9058594.7435873,0
+ING.US,D,20090317,000000,2.36009,2.43831,2.30296,2.40267,5965931.7150582,0
+ING.US,D,20090318,000000,2.46693,2.77338,2.38119,2.65922,4759328.2288509,0
+ING.US,D,20090319,000000,2.99447,3.01577,2.78783,2.78783,5453720.2481897,0
+ING.US,D,20090320,000000,2.98744,3.10131,2.93022,3.03002,4128279.8900867,0
+ING.US,D,20090323,000000,3.63608,3.82154,3.52202,3.77163,4906400.0813331,0
+ING.US,D,20090324,000000,3.41508,3.47211,3.1726,3.1726,6967407.3043658,0
+ING.US,D,20090325,000000,3.46499,3.56479,3.2725,3.47211,4944971.5913368,0
+ING.US,D,20090326,000000,3.49341,3.52915,3.38657,3.50063,3168496.0766422,0
+ING.US,D,20090327,000000,3.17973,3.2725,3.07289,3.26538,4194501.979586,0
+ING.US,D,20090330,000000,2.8518,2.85892,2.7306,2.8518,3076042.370864,0
+ING.US,D,20090331,000000,2.86605,3.01577,2.83753,2.87309,4543975.9078943,0
+ING.US,D,20090401,000000,2.91596,3.17973,2.88744,3.13686,3382840.4873694,0
+ING.US,D,20090402,000000,3.50767,3.70024,3.48638,3.54341,5473822.4000972,0
+ING.US,D,20090403,000000,3.84292,3.96402,3.73579,3.89272,4791763.0083952,0
+ING.US,D,20090406,000000,3.70738,3.8855,3.65043,3.78579,3154704.0032974,0
+ING.US,D,20090407,000000,3.45064,3.57183,3.40796,3.48638,2763140.7403022,0
+ING.US,D,20090408,000000,3.62183,3.77163,3.52915,3.65757,3548060.9520561,0
+ING.US,D,20090409,000000,4.22056,4.4275,4.17789,4.32769,6078059.9115548,0
+ING.US,D,20090413,000000,4.44176,4.81237,4.32769,4.66266,3965175.9330805,0
+ING.US,D,20090414,000000,4.60553,4.72691,4.39175,4.44176,5740686.0960621,0
+ING.US,D,20090415,000000,4.54137,4.81237,4.49156,4.79801,6624255.9107714,0
+ING.US,D,20090416,000000,4.72691,4.72691,4.46324,4.5985,4845383.6249957,0
+ING.US,D,20090417,000000,4.5484,4.69137,4.52018,4.60553,2930195.3732435,0
+ING.US,D,20090420,000000,4.12086,4.13521,3.91411,4.11382,4532165.4005926,0
+ING.US,D,20090421,000000,3.84996,4.27769,3.84996,4.19937,4777020.1155137,0
+ING.US,D,20090422,000000,4.17067,4.36343,4.12086,4.14224,5214313.0233651,0
+ING.US,D,20090423,000000,4.34186,4.38473,4.16363,4.34186,3945440.1996189,0
+ING.US,D,20090424,000000,4.34186,4.35611,4.25631,4.34186,3658042.538507,0
+ING.US,D,20090427,000000,4.14224,4.21353,4.08511,4.1565,2712704.7463419,0
+ING.US,D,20090428,000000,3.99263,4.12086,3.94263,4.09253,2994601.9787148,0
+ING.US,D,20090429,000000,4.44888,4.60553,4.40602,4.55572,4587607.7292968,0
+ING.US,D,20090430,000000,5.00504,5.14744,4.79108,4.79108,5114382.5128678,0
+ING.US,D,20090501,000000,4.81237,4.99069,4.79801,4.83385,2411082.1606333,0
+ING.US,D,20090504,000000,5.08327,5.39011,5.06911,5.3614,3331921.8175526,0
+ING.US,D,20090505,000000,5.44001,5.51121,5.23318,5.4613,2916075.2879188,0
+ING.US,D,20090506,000000,5.47556,5.68211,5.33288,5.68211,3849411.5784648,0
+ING.US,D,20090507,000000,5.83201,5.91014,5.36853,5.42566,4802190.8829208,0
+ING.US,D,20090508,000000,5.87479,6.11004,5.8533,6.06013,3829423.6079427,0
+ING.US,D,20090511,000000,5.87479,6.06013,5.8533,5.9032,2882915.9755835,0
+ING.US,D,20090512,000000,5.87479,5.91014,5.45427,5.61101,4749368.4980055,0
+ING.US,D,20090513,000000,4.94783,5.09773,4.88366,5.09773,5028754.777912,0
+ING.US,D,20090514,000000,4.94079,5.19734,4.90514,5.1404,4155968.8760483,0
+ING.US,D,20090515,000000,5.13327,5.29724,5.06217,5.15476,2348915.5863412,0
+ING.US,D,20090518,000000,5.53259,5.68211,5.4613,5.64637,2756916.8167848,0
+ING.US,D,20090519,000000,5.71072,5.93182,5.63952,5.63952,3506817.5976337,0
+ING.US,D,20090520,000000,5.88191,6.0031,5.73221,5.7535,3919525.1771814,0
+ING.US,D,20090521,000000,5.77498,5.91014,5.71775,5.78914,3332545.663122,0
+ING.US,D,20090522,000000,6.08865,6.13133,5.99598,5.99598,2426072.1005123,0
+ING.US,D,20090526,000000,5.73221,6.1244,5.73221,6.0744,2747724.1772468,0
+ING.US,D,20090527,000000,5.89608,5.95311,5.68211,5.73221,2442166.485792,0
+ING.US,D,20090528,000000,5.65369,5.68943,5.4113,5.67526,2887389.8098663,0
+ING.US,D,20090529,000000,5.58943,5.62537,5.45427,5.61101,2537382.3430844,0
+ING.US,D,20090601,000000,5.64637,5.84617,5.63952,5.67526,3153732.4235088,0
+ING.US,D,20090602,000000,5.66804,5.8533,5.65369,5.78914,3104621.9716318,0
+ING.US,D,20090603,000000,5.72517,5.73924,5.5823,5.66804,2415632.8078481,0
+ING.US,D,20090604,000000,5.66091,5.73221,5.5823,5.68943,1884409.1022964,0
+ING.US,D,20090605,000000,5.99598,6.01737,5.73924,5.78914,3638867.3318465,0
+ING.US,D,20090608,000000,5.73924,5.81062,5.62537,5.7535,1662331.4977392,0
+ING.US,D,20090609,000000,5.81062,5.87479,5.73221,5.81062,1853823.0231832,0
+ING.US,D,20090610,000000,5.94617,5.95311,5.76081,5.83905,1534547.9952904,0
+ING.US,D,20090611,000000,5.81062,5.95311,5.81062,5.83201,1972925.6263032,0
+ING.US,D,20090612,000000,5.78914,5.87479,5.74646,5.83905,2584540.2932708,0
+ING.US,D,20090615,000000,5.61101,5.61101,5.38279,5.4826,3922473.1329502,0
+ING.US,D,20090616,000000,5.28298,5.28298,5.11892,5.15476,2896111.1916863,0
+ING.US,D,20090617,000000,4.91237,4.99069,4.75543,4.96227,3075752.7653501,0
+ING.US,D,20090618,000000,5.30446,5.38279,5.2404,5.29724,3084241.6323489,0
+ING.US,D,20090619,000000,5.43269,5.49695,5.35427,5.41843,2478765.7718658,0
+ING.US,D,20090622,000000,5.22604,5.2404,5.06217,5.0904,2472817.9596986,0
+ING.US,D,20090623,000000,5.07624,5.19734,5.03337,5.13327,2219075.7809423,0
+ING.US,D,20090624,000000,5.3115,5.43269,5.2404,5.28298,2139492.393325,0
+ING.US,D,20090625,000000,5.1904,5.41843,5.17605,5.38279,1845254.2292145,0
+ING.US,D,20090626,000000,5.34002,5.38279,5.28298,5.36853,1294839.7468134,0
+ING.US,D,20090629,000000,5.37566,5.44001,5.31853,5.37566,1533322.1024161,0
+ING.US,D,20090630,000000,5.41843,5.44686,5.2404,5.3614,1502336.388454,0
+ING.US,D,20090701,000000,5.49002,5.53972,5.40427,5.4113,1524657.8112888,0
+ING.US,D,20090702,000000,5.17605,5.20456,5.03337,5.20456,2247752.9548941,0
+ING.US,D,20090706,000000,4.9194,4.99792,4.85514,4.99792,1696800.7819689,0
+ING.US,D,20090707,000000,5.05475,5.07624,4.87653,4.91237,1657143.5107913,0
+ING.US,D,20090708,000000,4.86246,4.89088,4.65563,4.79801,3064151.9365926,0
+ING.US,D,20090709,000000,4.99069,4.99792,4.87653,4.93356,1516346.4444436,0
+ING.US,D,20090710,000000,4.78376,4.84099,4.69137,4.78376,1812508.0458919,0
+ING.US,D,20090713,000000,4.84099,4.99069,4.76257,4.9693,1652883.507103,0
+ING.US,D,20090714,000000,5.12605,5.16911,5.0405,5.11892,1839629.2389642,0
+ING.US,D,20090715,000000,5.4613,5.5823,5.44686,5.51121,4149573.6804528,0
+ING.US,D,20090716,000000,5.71775,5.89608,5.71072,5.83201,3143024.2855826,0
+ING.US,D,20090717,000000,5.84617,5.89608,5.79637,5.83201,1890327.850111,0
+ING.US,D,20090720,000000,6.04578,6.08152,6.01737,6.0744,2096904.8125927,0
+ING.US,D,20090721,000000,6.28837,6.28837,5.91014,5.97459,2704147.3705118,0
+ING.US,D,20090722,000000,5.81776,6.03875,5.78914,5.96736,3320990.5069186,0
+ING.US,D,20090723,000000,5.93904,6.28105,5.93904,6.24549,2749338.2868315,0
+ING.US,D,20090724,000000,6.25985,6.42381,6.17429,6.38085,2867226.4152157,0
+ING.US,D,20090727,000000,6.50937,6.57343,6.40233,6.57343,2043840.5707428,0
+ING.US,D,20090728,000000,6.27401,6.37391,6.15994,6.28837,3533892.0801394,0
+ING.US,D,20090729,000000,6.35253,6.43085,6.30975,6.39501,1792207.6335788,0
+ING.US,D,20090730,000000,6.53065,6.68739,6.48788,6.58055,1802138.3000716,0
+ING.US,D,20090731,000000,6.78017,6.86591,6.71591,6.83701,2123247.4962191,0
+ING.US,D,20090803,000000,7.01533,7.11524,6.98643,7.10069,2097515.1639983,0
+ING.US,D,20090804,000000,6.90117,7.00098,6.85146,6.97332,2294508.1561938,0
+ING.US,D,20090805,000000,7.00801,7.06571,6.80165,7.06571,1657640.718824,0
+ING.US,D,20090806,000000,7.01533,7.03729,6.83701,6.90117,2758200.8383644,0
+ING.US,D,20090807,000000,6.97332,6.99365,6.87304,6.90117,2260111.5328457,0
+ING.US,D,20090810,000000,6.89452,7.02275,6.86591,6.90829,1800178.532293,0
+ING.US,D,20090811,000000,6.80887,6.85146,6.65907,6.74452,2442584.8048676,0
+ING.US,D,20090812,000000,6.65907,7.05859,6.64472,7.02997,3531621.9465949,0
+ING.US,D,20090813,000000,7.47255,7.57139,7.22978,7.558,3552330.2978577,0
+ING.US,D,20090814,000000,7.42159,7.44326,7.1372,7.27939,2918744.0182996,0
+ING.US,D,20090817,000000,6.92958,6.95869,6.66601,6.70175,5271510.6313667,0
+ING.US,D,20090818,000000,6.79443,7.03729,6.78017,6.97332,5596503.0326308,0
+ING.US,D,20090819,000000,6.73749,6.95869,6.71591,6.86591,2445442.4535406,0
+ING.US,D,20090820,000000,6.77294,6.89452,6.75165,6.79443,4336525.9768205,0
+ING.US,D,20090821,000000,7.10069,7.29403,7.09345,7.28633,4126052.3150585,0
+ING.US,D,20090824,000000,7.57861,7.65656,7.4501,7.47255,2842436.5984308,0
+ING.US,D,20090825,000000,7.68488,7.85694,7.60723,7.76436,3013837.3901059,0
+ING.US,D,20090826,000000,7.92784,7.97822,7.80048,7.90058,2888813.9631462,0
+ING.US,D,20090827,000000,8.02871,8.0421,7.73623,7.97062,3324716.9721334,0
+ING.US,D,20090828,000000,8.24219,8.2631,7.98497,8.12023,3542673.6666899,0
+ING.US,D,20090831,000000,7.97062,8.0421,7.89239,7.96483,4730930.2802871,0
+ING.US,D,20090901,000000,7.90722,8.11348,7.42843,7.46484,7634431.0836347,0
+ING.US,D,20090902,000000,7.27188,7.38604,7.24327,7.26436,4578744.1397513,0
+ING.US,D,20090903,000000,7.74913,7.77081,7.529,7.64461,3942454.8753967,0
+ING.US,D,20090904,000000,7.77081,8.07736,7.72881,8.07736,3722860.1969658,0
+ING.US,D,20090908,000000,8.42687,8.47648,8.2631,8.47023,4203488.0546176,0
+ING.US,D,20090909,000000,8.47023,8.60471,8.39903,8.53303,5150377.6756117,0
+ING.US,D,20090910,000000,8.70587,8.87774,8.61271,8.84807,4161942.6385304,0
+ING.US,D,20090911,000000,8.72735,8.77562,8.61271,8.67716,3863257.6284645,0
+ING.US,D,20090914,000000,8.32716,8.51964,8.30636,8.47023,4014752.4526124,0
+ING.US,D,20090915,000000,8.17736,8.34874,8.13535,8.30636,4340936.4923351,0
+ING.US,D,20090916,000000,8.59749,8.82591,8.49152,8.80548,3762818.4917959,0
+ING.US,D,20090917,000000,8.70587,8.89064,8.69055,8.7918,3248895.3421589,0
+ING.US,D,20090918,000000,8.95548,8.97581,8.81203,8.90548,2392817.2910182,0
+ING.US,D,20090921,000000,8.69055,8.82591,8.62793,8.78284,2483838.5394158,0
+ING.US,D,20090922,000000,8.85462,8.9971,8.7918,8.98226,2816563.0964972,0
+ING.US,D,20090923,000000,9.02667,9.13313,8.85462,8.85462,2165869.331367,0
+ING.US,D,20090924,000000,9.00355,9.05451,8.542,8.61907,3085826.6775809,0
+ING.US,D,20090925,000000,8.7918,8.84807,8.65394,8.71926,2525414.0578683,0
+ING.US,D,20090928,000000,8.7918,9.01935,8.77562,9.0128,1409523.5303181,0
+ING.US,D,20090929,000000,9.0471,9.13968,8.9971,9.05451,2351489.8575758,0
+ING.US,D,20090930,000000,9.48928,9.53071,9.21183,9.42475,5926178.9467218,0
+ING.US,D,20091001,000000,9.32455,9.32455,8.73361,8.76223,3746533.1121988,0
+ING.US,D,20091002,000000,8.32716,8.57157,8.2709,8.39046,5672201.1391065,0
+ING.US,D,20091005,000000,8.44191,8.65394,8.3842,8.65394,3761901.9266749,0
+ING.US,D,20091006,000000,8.87774,9.10441,8.87774,8.98226,3834449.6649259,0
+ING.US,D,20091007,000000,9.15981,9.23302,9.07022,9.12484,2924609.8274718,0
+ING.US,D,20091008,000000,9.60297,9.76578,9.52301,9.65402,3572851.8068535,0
+ING.US,D,20091009,000000,9.68774,9.75229,9.58852,9.68196,1960570.1623893,0
+ING.US,D,20091012,000000,9.64728,9.77445,9.60971,9.70316,1922182.3806149,0
+ING.US,D,20091013,000000,9.56828,9.63186,9.46135,9.60971,2652358.8461408,0
+ING.US,D,20091014,000000,9.82358,9.89677,9.72435,9.89677,2031594.0981514,0
+ING.US,D,20091015,000000,9.8467,9.98347,9.81972,9.95943,2809663.4267807,0
+ING.US,D,20091016,000000,9.51241,9.61741,9.39776,9.50374,3113660.9853058,0
+ING.US,D,20091019,000000,9.60971,9.79565,9.54034,9.70316,1931971.8773948,0
+ING.US,D,20091020,000000,9.66077,9.68774,9.42475,9.53071,2063030.3095796,0
+ING.US,D,20091021,000000,9.34863,9.58852,9.24074,9.25326,3214087.6658233,0
+ING.US,D,20091022,000000,9.06097,9.26096,8.9971,9.24074,4124673.8343329,0
+ING.US,D,20091023,000000,9.31877,9.35923,9.13313,9.1839,3193923.2331601,0
+ING.US,D,20091026,000000,8.22013,8.24219,7.40762,7.4501,19810409.125692,0
+ING.US,D,20091027,000000,7.31494,7.48574,6.80887,6.85146,18902168.865647,0
+ING.US,D,20091028,000000,6.79443,6.86591,6.52352,6.58055,13269700.772637,0
+ING.US,D,20091029,000000,7.12997,7.26436,6.99365,7.24327,9610438.5693312,0
+ING.US,D,20091030,000000,7.05117,7.10069,6.77294,6.81582,10716972.451354,0
+ING.US,D,20091102,000000,6.70898,7.11524,6.65907,6.82304,8221619.2382256,0
+ING.US,D,20091103,000000,6.73037,6.97332,6.68027,6.92304,5813110.3108144,0
+ING.US,D,20091104,000000,7.22207,7.2582,7.02997,7.05859,19156876.396116,0
+ING.US,D,20091105,000000,7.40762,7.64461,7.34297,7.62149,7509711.7943651,0
+ING.US,D,20091106,000000,7.37207,7.48574,7.32862,7.43613,4841450.5952747,0
+ING.US,D,20091109,000000,7.63671,7.95665,7.63671,7.91291,10838642.05962,0
+ING.US,D,20091110,000000,7.55,7.70646,7.48574,7.66465,4706945.9612757,0
+ING.US,D,20091111,000000,8.09923,8.1631,7.95665,8.07736,6769316.0948452,0
+ING.US,D,20091112,000000,7.92119,7.98497,7.75627,7.78526,5810493.4810633,0
+ING.US,D,20091113,000000,7.72881,7.91291,7.69287,7.86523,5951050.7665016,0
+ING.US,D,20091116,000000,7.871,7.99181,7.77081,7.82737,4414409.0998078,0
+ING.US,D,20091117,000000,7.8134,7.84287,7.6,7.70087,3856477.3301964,0
+ING.US,D,20091118,000000,7.62862,7.64933,7.53604,7.62149,3960991.7043115,0
+ING.US,D,20091119,000000,7.68488,7.68488,7.46484,7.58575,4272184.7661426,0
+ING.US,D,20091120,000000,7.27939,7.35029,7.24327,7.27939,5575479.1255392,0
+ING.US,D,20091123,000000,7.6,7.66465,7.50723,7.53604,4929734.6044603,0
+ING.US,D,20091124,000000,9.52301,9.62416,8.62793,8.92494,21016808.123418,0
+ING.US,D,20091125,000000,8.99151,9.0471,8.63515,8.7551,9719808.766364,0
+ING.US,D,20091127,000000,7.1372,7.27188,6.98643,7.01533,18144151.86432,0
+ING.US,D,20091130,000000,6.7873,6.88739,6.62333,6.77294,10978167.560539,0
+ING.US,D,20091201,000000,6.87997,7.15088,6.85146,7.05859,10697036.381461,0
+ING.US,D,20091202,000000,6.76591,6.87304,6.72304,6.81582,8224011.8572561,0
+ING.US,D,20091203,000000,6.81582,6.87304,6.68739,6.71591,4704509.7457162,0
+ING.US,D,20091204,000000,6.86591,6.92958,6.64472,6.76591,7374557.3644819,0
+ING.US,D,20091207,000000,6.59501,6.64472,6.53065,6.55926,7044328.1896779,0
+ING.US,D,20091208,000000,6.35253,6.40233,6.19549,6.23827,10826604.22756,0
+ING.US,D,20091209,000000,6.05301,6.0744,5.88904,5.95311,8996708.4326957,0
+ING.US,D,20091210,000000,6.24549,6.38085,6.22401,6.3453,9744902.7208391,0
+ING.US,D,20091211,000000,6.54501,6.65907,6.35965,6.47371,13540541.094852,0
+ING.US,D,20091214,000000,6.55194,6.81582,6.46649,6.75878,14431620.930684,0
+ING.US,D,20091215,000000,6.62333,6.83701,6.58055,6.73037,8871490.8973808,0
+ING.US,D,20091216,000000,7.10069,7.30078,7.07226,7.16465,13790247.48064,0
+ING.US,D,20091217,000000,7.08691,7.21523,6.98643,7.02997,9716218.2807991,0
+ING.US,D,20091218,000000,6.90117,6.97332,6.80165,6.92958,5247122.525456,0
+ING.US,D,20091221,000000,6.92958,7.10069,6.89452,7.09345,6225710.9750648,0
+ING.US,D,20091222,000000,6.90829,7.02275,6.86591,7.01533,7326004.3253683,0
+ING.US,D,20091223,000000,7.04384,7.07949,6.92958,7.03729,3309631.5350957,0
+ING.US,D,20091224,000000,7.00801,7.07226,6.85878,7.03729,2459158.751966,0
+ING.US,D,20091228,000000,7.29403,7.30078,7.20781,7.21523,4334528.8405884,0
+ING.US,D,20091229,000000,7.29403,7.29403,7.20078,7.23642,2875247.1385343,0
+ING.US,D,20091230,000000,7.12997,7.1372,7.06571,7.12256,2549179.3562223,0
+ING.US,D,20091231,000000,7.20078,7.20078,6.99365,6.99365,2517636.2294968,0
+ING.US,D,20100104,000000,7.40145,7.50039,7.35801,7.4501,5545577.0967259,0
+ING.US,D,20100105,000000,7.67187,7.76436,7.56426,7.64461,4885719.7564103,0
+ING.US,D,20100106,000000,7.58575,7.67823,7.56426,7.5921,5241445.6345761,0
+ING.US,D,20100107,000000,7.72168,7.82737,7.63671,7.8134,4705857.0860639,0
+ING.US,D,20100108,000000,7.84942,8.0211,7.82062,8.01271,4410316.2161473,0
+ING.US,D,20100111,000000,8.01271,8.03458,7.8134,7.89239,2922133.1294211,0
+ING.US,D,20100112,000000,7.66465,7.79326,7.62862,7.66465,3673730.0228495,0
+ING.US,D,20100113,000000,7.8134,7.86523,7.70087,7.82062,3008536.2597851,0
+ING.US,D,20100114,000000,7.85694,7.89239,7.8078,7.84942,3298100.2531819,0
+ING.US,D,20100115,000000,7.66465,7.67823,7.529,7.58575,3223559.5307493,0
+ING.US,D,20100119,000000,7.44326,7.65656,7.42843,7.64933,3165680.9864855,0
+ING.US,D,20100120,000000,7.36503,7.37891,7.06571,7.17939,6359437.0996179,0
+ING.US,D,20100121,000000,7.17939,7.25078,6.81582,6.83701,7471167.2726888,0
+ING.US,D,20100122,000000,6.75878,6.97332,6.68739,6.69462,6098741.2744902,0
+ING.US,D,20100125,000000,6.97332,7.00801,6.85878,6.94395,3666384.0077174,0
+ING.US,D,20100126,000000,6.72304,6.90117,6.69462,6.75165,2975157.9267924,0
+ING.US,D,20100127,000000,6.75878,6.85146,6.63758,6.84414,4327990.3992549,0
+ING.US,D,20100128,000000,6.84414,6.84414,6.60917,6.67332,4274537.9406947,0
+ING.US,D,20100129,000000,6.80887,6.85878,6.66601,6.70175,3933136.6363347,0
+ING.US,D,20100201,000000,6.95117,7.03729,6.91543,6.98643,3512946.0239924,0
+ING.US,D,20100202,000000,7.19414,7.28633,7.1372,7.2582,3334121.3662407,0
+ING.US,D,20100203,000000,7.2582,7.3082,7.16465,7.21523,3587401.6293924,0
+ING.US,D,20100204,000000,6.90117,6.90829,6.48075,6.49501,7844515.4906735,0
+ING.US,D,20100205,000000,6.35965,6.40233,5.97459,6.21698,8208783.1744805,0
+ING.US,D,20100208,000000,6.0031,6.0744,5.84617,5.87479,10714495.753302,0
+ING.US,D,20100209,000000,6.2954,6.38807,6.11004,6.27401,12931558.827824,0
+ING.US,D,20100210,000000,6.38085,6.43807,6.25272,6.41659,5035998.0297973,0
+ING.US,D,20100211,000000,6.22401,6.32401,6.05301,6.30252,5078904.2803962,0
+ING.US,D,20100212,000000,6.05301,6.23114,6.01024,6.23114,4403546.2980051,0
+ING.US,D,20100216,000000,6.26698,6.43807,6.18856,6.38807,3864242.7024169,0
+ING.US,D,20100217,000000,6.64472,6.69462,6.57343,6.63046,4600689.8020268,0
+ING.US,D,20100218,000000,6.63758,6.74452,6.62333,6.72304,2570792.8544676,0
+ING.US,D,20100219,000000,6.55194,6.65907,6.49501,6.65907,3167054.2771482,0
+ING.US,D,20100222,000000,6.7873,6.80165,6.68027,6.69462,3215231.5557025,0
+ING.US,D,20100223,000000,6.59501,6.60204,6.30975,6.35965,4564074.945764,0
+ING.US,D,20100224,000000,6.46649,6.59501,6.40956,6.53065,2702276.8718163,0
+ING.US,D,20100225,000000,6.20995,6.28837,6.13133,6.28837,6102230.0348207,0
+ING.US,D,20100226,000000,6.30252,6.41659,6.18114,6.36678,3640271.762887,0
+ING.US,D,20100301,000000,6.58055,6.70898,6.53788,6.67332,7503341.5110719,0
+ING.US,D,20100302,000000,6.69462,6.73037,6.62333,6.68027,3360947.7637361,0
+ING.US,D,20100303,000000,6.82304,6.94395,6.7873,6.85146,3901203.2168737,0
+ING.US,D,20100304,000000,6.95869,6.99365,6.86591,6.91543,2868326.708566,0
+ING.US,D,20100305,000000,7.04384,7.23642,7.02997,7.21523,4117315.3630496,0
+ING.US,D,20100308,000000,7.10791,7.14433,7.06571,7.11524,2625408.9251465,0
+ING.US,D,20100309,000000,6.99365,7.15088,6.98064,7.09345,2727947.961294,0
+ING.US,D,20100310,000000,7.07949,7.16465,7.06571,7.10791,3647188.040805,0
+ING.US,D,20100311,000000,7.16465,7.20781,7.09345,7.19414,2678883.1819712,0
+ING.US,D,20100312,000000,7.2582,7.26436,7.11524,7.1372,2148841.7727648,0
+ING.US,D,20100315,000000,7.07226,7.10069,6.92958,7.02997,2525701.5873571,0
+ING.US,D,20100316,000000,7.08691,7.17939,7.03729,7.15088,2961167.593042,0
+ING.US,D,20100317,000000,7.23642,7.35029,7.22978,7.3082,3304914.8058657,0
+ING.US,D,20100318,000000,7.19414,7.21523,7.07226,7.17939,2238728.4733964,0
+ING.US,D,20100319,000000,7.1372,7.14433,6.95117,6.99365,3613440.1753285,0
+ING.US,D,20100322,000000,6.76591,6.94395,6.74452,6.91543,3010690.1359189,0
+ING.US,D,20100323,000000,6.97332,7.08691,6.93681,7.07949,3593995.0853934,0
+ING.US,D,20100324,000000,6.88739,6.92304,6.82304,6.87997,3422154.1763782,0
+ING.US,D,20100325,000000,7.02275,7.08691,6.94395,6.95869,3362658.4084921,0
+ING.US,D,20100326,000000,7.07226,7.12997,7.00801,7.03729,2267072.4453053,0
+ING.US,D,20100329,000000,7.12997,7.15753,7.07949,7.1372,1978245.4408506,0
+ING.US,D,20100330,000000,7.15088,7.17227,7.03729,7.05117,1977085.9807825,0
+ING.US,D,20100331,000000,7.07949,7.16465,7.01533,7.10069,2260190.4218029,0
+ING.US,D,20100401,000000,7.39375,7.48574,7.37207,7.48574,4227133.9815232,0
+ING.US,D,20100405,000000,7.529,7.57139,7.41446,7.50723,2783326.9712298,0
+ING.US,D,20100406,000000,7.43613,7.57861,7.42159,7.56426,2012847.5906924,0
+ING.US,D,20100407,000000,7.33614,7.39375,7.26436,7.27188,3643551.8826861,0
+ING.US,D,20100408,000000,7.15088,7.20078,7.08691,7.20078,9393046.5536262,0
+ING.US,D,20100409,000000,7.20078,7.31494,7.19414,7.3082,10020572.915657,0
+ING.US,D,20100412,000000,7.39375,7.42159,7.30078,7.31494,6717357.3364086,0
+ING.US,D,20100413,000000,7.37891,7.43613,7.26436,7.40762,7626090.6524368,0
+ING.US,D,20100414,000000,7.47255,7.60723,7.44326,7.60723,4026745.6501307,0
+ING.US,D,20100415,000000,7.48574,7.57861,7.46484,7.558,2796336.3830783,0
+ING.US,D,20100416,000000,7.46484,7.50039,7.17227,7.20078,4934082.8392191,0
+ING.US,D,20100419,000000,7.03729,7.15753,7.02275,7.15088,3977306.1482613,0
+ING.US,D,20100420,000000,7.3211,7.34297,7.25078,7.3211,3103605.7573017,0
+ING.US,D,20100421,000000,7.15088,7.18642,7.03729,7.10069,3936857.9114865,0
+ING.US,D,20100422,000000,6.90117,7.05117,6.80887,7.04384,4672944.8207261,0
+ING.US,D,20100423,000000,6.85146,6.95117,6.80887,6.95117,5410160.0496561,0
+ING.US,D,20100426,000000,7.02997,7.05859,6.95869,6.97332,2490202.5946334,0
+ING.US,D,20100427,000000,6.84414,6.91543,6.48075,6.48075,10911829.213629,0
+ING.US,D,20100428,000000,6.49501,6.5164,6.23114,6.32401,11639168.790734,0
+ING.US,D,20100429,000000,6.42381,6.48788,6.3453,6.41659,6517458.9469607,0
+ING.US,D,20100430,000000,6.53788,6.58055,6.32401,6.32401,10431574.002499,0
+ING.US,D,20100503,000000,6.45204,6.55926,6.44492,6.52352,4326202.9415669,0
+ING.US,D,20100504,000000,6.08865,6.09579,5.88191,5.97459,13276455.12059,0
+ING.US,D,20100505,000000,5.78914,5.98885,5.73924,5.81776,11510539.30802,0
+ING.US,D,20100506,000000,5.6325,5.71072,4.83385,5.21159,17387563.168324,0
+ING.US,D,20100507,000000,5.16911,5.25446,4.84099,5.02633,17463550.880314,0
+ING.US,D,20100510,000000,6.11718,6.42381,6.08865,6.30252,21776149.628815,0
+ING.US,D,20100511,000000,5.9032,6.27401,5.88191,6.0744,10150225.878789,0
+ING.US,D,20100512,000000,6.40233,6.45956,6.28105,6.3453,7026592.7064862,0
+ING.US,D,20100513,000000,6.38085,6.39501,6.22401,6.26698,5509997.1390198,0
+ING.US,D,20100514,000000,6.19549,6.20262,5.88904,6.0031,9518176.8958831,0
+ING.US,D,20100517,000000,6.09579,6.1455,5.76765,5.99598,5889578.6226352,0
+ING.US,D,20100518,000000,6.22401,6.24549,5.7535,5.78914,6907675.9076206,0
+ING.US,D,20100519,000000,5.7821,5.92469,5.68943,5.9032,8297088.9819304,0
+ING.US,D,20100520,000000,5.54685,5.70359,5.38279,5.52536,9909050.9185154,0
+ING.US,D,20100521,000000,5.4613,5.8533,5.43269,5.8533,13337231.796019,0
+ING.US,D,20100524,000000,5.65369,5.68943,5.50417,5.51814,6281025.6282198,0
+ING.US,D,20100525,000000,5.13327,5.44001,5.0904,5.44001,9106466.8464388,0
+ING.US,D,20100526,000000,5.43269,5.52536,5.29021,5.29021,7773265.2681658,0
+ING.US,D,20100527,000000,5.64637,5.82498,5.56814,5.81062,9445855.4443777,0
+ING.US,D,20100528,000000,5.76081,5.7821,5.59666,5.64637,6643907.5652129,0
+ING.US,D,20100601,000000,5.44686,5.73221,5.43269,5.47556,5856779.5006702,0
+ING.US,D,20100602,000000,5.49695,5.70359,5.45427,5.68211,6129198.6400417,0
+ING.US,D,20100603,000000,5.76081,5.7821,5.60369,5.69656,4089242.3124279,0
+ING.US,D,20100604,000000,5.34002,5.40427,5.2404,5.29021,12100488.576114,0
+ING.US,D,20100607,000000,5.29021,5.3115,5.08327,5.11188,10091170.228243,0
+ING.US,D,20100608,000000,5.07624,5.20456,5.00504,5.16911,8318923.5768584,0
+ING.US,D,20100609,000000,5.26882,5.3115,5.0904,5.11892,6404824.2003179,0
+ING.US,D,20100610,000000,5.39011,5.56814,5.37566,5.53972,7209113.7270875,0
+ING.US,D,20100611,000000,5.44001,5.62537,5.43269,5.57527,3487873.8677818,0
+ING.US,D,20100614,000000,5.76081,5.81062,5.67526,5.68211,4895328.6389988,0
+ING.US,D,20100615,000000,5.83201,6.02459,5.79637,6.01737,4091338.0598565,0
+ING.US,D,20100616,000000,5.94617,6.06013,5.89608,6.03153,5011254.9235792,0
+ING.US,D,20100617,000000,6.06737,6.11718,6.01737,6.11004,4127502.4186533,0
+ING.US,D,20100618,000000,6.08865,6.11718,6.03875,6.06013,1869561.3701429,0
+ING.US,D,20100621,000000,6.19549,6.20995,5.99598,6.05301,2898697.9190722,0
+ING.US,D,20100622,000000,6.02459,6.08152,5.88191,5.89608,3953986.1573104,0
+ING.US,D,20100623,000000,5.96033,6.01737,5.84617,5.97459,3265034.3619801,0
+ING.US,D,20100624,000000,5.92469,5.93904,5.74646,5.78914,3496891.0831913,0
+ING.US,D,20100625,000000,5.72517,5.80349,5.62537,5.74646,4156922.8096228,0
+ING.US,D,20100628,000000,5.77498,5.86052,5.70359,5.74646,1925320.2926884,0
+ING.US,D,20100629,000000,5.49002,5.49002,5.33288,5.35427,5652496.5460227,0
+ING.US,D,20100630,000000,5.39011,5.45427,5.25446,5.28298,3618437.167959,0
+ING.US,D,20100701,000000,5.41843,5.44686,5.25446,5.44686,5133231.7835736,0
+ING.US,D,20100702,000000,5.57527,5.60369,5.35427,5.43269,4315983.7075729,0
+ING.US,D,20100706,000000,5.72517,5.76765,5.5612,5.64637,6152188.5429875,0
+ING.US,D,20100707,000000,5.72517,6.02459,5.69656,6.0031,6077388.3174061,0
+ING.US,D,20100708,000000,6.15272,6.23827,6.11004,6.22401,5325014.9905568,0
+ING.US,D,20100709,000000,6.1244,6.26698,6.09579,6.26698,3340733.5064684,0
+ING.US,D,20100712,000000,6.18856,6.26698,6.11718,6.20262,1828221.4805494,0
+ING.US,D,20100713,000000,6.32401,6.41659,6.31679,6.38085,2946169.3490622,0
+ING.US,D,20100714,000000,6.30252,6.40956,6.27401,6.37391,2607249.9328161,0
+ING.US,D,20100715,000000,6.40233,6.40956,6.18856,6.35965,3198708.4712213,0
+ING.US,D,20100716,000000,6.17429,6.17429,5.95311,5.96033,3715650.1614835,0
+ING.US,D,20100719,000000,6.15994,6.18114,6.0031,6.10291,3912407.5248201,0
+ING.US,D,20100720,000000,5.88191,6.06737,5.86052,6.06013,3769881.1294898,0
+ING.US,D,20100721,000000,6.17429,6.19549,5.95311,5.97459,3630020.3505025,0
+ING.US,D,20100722,000000,6.30975,6.42381,6.30975,6.40956,4179372.9460193,0
+ING.US,D,20100723,000000,6.30252,6.46649,6.25985,6.45204,5079538.5060915,0
+ING.US,D,20100726,000000,6.58055,6.74452,6.52352,6.73749,8192774.9442461,0
+ING.US,D,20100727,000000,7.05859,7.08691,6.92304,6.98643,7808444.5530103,0
+ING.US,D,20100728,000000,7.03729,7.05117,6.89452,6.93681,4431610.0065134,0
+ING.US,D,20100729,000000,7.20078,7.25078,7.05859,7.14433,11881195.959347,0
+ING.US,D,20100730,000000,6.85146,6.98643,6.81582,6.85878,6466226.7973404,0
+ING.US,D,20100802,000000,7.22207,7.37891,7.20078,7.37207,6660102.6377143,0
+ING.US,D,20100803,000000,7.27939,7.33614,7.17939,7.26436,3641945.0391895,0
+ING.US,D,20100804,000000,7.25078,7.32862,7.17939,7.23642,2727965.6075081,0
+ING.US,D,20100805,000000,7.27188,7.31494,7.20078,7.31494,2815398.446366,0
+ING.US,D,20100806,000000,7.17939,7.3211,7.12997,7.26436,2877987.4917842,0
+ING.US,D,20100809,000000,7.31494,7.35801,7.27188,7.3211,1448465.610818,0
+ING.US,D,20100810,000000,7.09345,7.20078,7.02275,7.1372,2664906.3423845,0
+ING.US,D,20100811,000000,6.92304,6.92304,6.73749,6.75878,4021657.3123918,0
+ING.US,D,20100812,000000,6.57343,6.66601,6.55926,6.63758,2359028.9430506,0
+ING.US,D,20100813,000000,6.67332,6.74452,6.59501,6.59501,1810548.2781132,0
+ING.US,D,20100816,000000,6.52352,6.65185,6.50213,6.60917,3342678.7420707,0
+ING.US,D,20100817,000000,6.79443,6.82304,6.72304,6.73037,2161671.6084343,0
+ING.US,D,20100818,000000,6.76591,6.80887,6.67332,6.75165,1365685.1444093,0
+ING.US,D,20100819,000000,6.72304,6.75165,6.47371,6.49501,2315124.1243357,0
+ING.US,D,20100820,000000,6.45204,6.45204,6.3453,6.38807,1540304.8131402,0
+ING.US,D,20100823,000000,6.50213,6.55194,6.35965,6.35965,1679822.0099586,0
+ING.US,D,20100824,000000,6.23114,6.24549,6.08152,6.19549,3615918.9494045,0
+ING.US,D,20100825,000000,6.01737,6.20995,5.96033,6.15994,3407715.421187,0
+ING.US,D,20100826,000000,6.25985,6.35253,6.15272,6.17429,3047932.9898015,0
+ING.US,D,20100827,000000,6.2954,6.40956,6.13846,6.40956,2756418.5707394,0
+ING.US,D,20100830,000000,6.33104,6.37391,6.20262,6.20262,1386905.2358812,0
+ING.US,D,20100831,000000,6.22401,6.38807,6.17429,6.33104,1591970.8520251,0
+ING.US,D,20100901,000000,6.5164,6.75878,6.50937,6.73037,4464440.2688562,0
+ING.US,D,20100902,000000,6.77294,6.84414,6.75165,6.84414,2776075.4152438,0
+ING.US,D,20100903,000000,7.05117,7.07949,6.90829,6.97332,2544356.7497077,0
+ING.US,D,20100907,000000,6.75165,6.77294,6.63758,6.68027,2196595.5421806,0
+ING.US,D,20100908,000000,6.68739,6.81582,6.68739,6.73749,1121773.9829367,0
+ING.US,D,20100909,000000,6.93681,6.95117,6.7873,6.90117,2359562.4815242,0
+ING.US,D,20100910,000000,6.98064,7.01533,6.95117,6.95117,1452570.9506298,0
+ING.US,D,20100913,000000,7.20781,7.21523,7.08691,7.17227,2007783.1272433,0
+ING.US,D,20100914,000000,7.15088,7.27188,7.07949,7.20078,2446878.0249589,0
+ING.US,D,20100915,000000,7.2582,7.32862,7.20078,7.32862,2269819.0266306,0
+ING.US,D,20100916,000000,7.19414,7.23642,7.15088,7.23642,1443812.2003563,0
+ING.US,D,20100917,000000,7.20078,7.2582,7.10069,7.15753,1825801.8731913,0
+ING.US,D,20100920,000000,7.20781,7.34297,7.18642,7.3082,1898896.6440796,0
+ING.US,D,20100921,000000,7.39375,7.40145,7.22207,7.33614,2616285.8324523,0
+ING.US,D,20100922,000000,7.40145,7.45772,7.25078,7.29403,2634699.1378684,0
+ING.US,D,20100923,000000,7.09345,7.17227,7.04384,7.10069,2311945.729771,0
+ING.US,D,20100924,000000,7.44326,7.57861,7.43613,7.529,6205084.626797,0
+ING.US,D,20100927,000000,7.51426,7.53604,7.45772,7.46484,2051964.0573084,0
+ING.US,D,20100928,000000,7.50723,7.558,7.34297,7.558,3067833.7672657,0
+ING.US,D,20100929,000000,7.4501,7.50039,7.39375,7.47929,4874046.2667712,0
+ING.US,D,20100930,000000,7.48574,7.55,7.30078,7.33614,3744042.9199843,0
+ING.US,D,20101001,000000,7.50723,7.52207,7.37207,7.50723,4454077.7891241,0
+ING.US,D,20101004,000000,7.31494,7.35029,7.16465,7.24327,2294021.328287,0
+ING.US,D,20101005,000000,7.49278,7.64933,7.4501,7.61436,4149751.1806065,0
+ING.US,D,20101006,000000,7.60723,7.67823,7.6,7.67823,2204358.8383758,0
+ING.US,D,20101007,000000,7.8078,7.8078,7.64461,7.71368,3370472.5673044,0
+ING.US,D,20101008,000000,7.72168,7.74335,7.64933,7.71368,2121865.9014557,0
+ING.US,D,20101011,000000,7.77804,7.78526,7.67823,7.71368,1541490.2235233,0
+ING.US,D,20101012,000000,7.57861,7.64461,7.47929,7.61436,1707106.1710083,0
+ING.US,D,20101013,000000,7.84287,7.91291,7.8078,7.82062,2971172.9964415,0
+ING.US,D,20101014,000000,8.08497,8.10683,7.92784,7.97062,4492527.8516542,0
+ING.US,D,20101015,000000,8.07148,8.07148,7.86523,7.90058,3719740.969119,0
+ING.US,D,20101018,000000,7.91291,8.00607,7.871,7.97822,3036563.6378526,0
+ING.US,D,20101019,000000,7.68488,7.76436,7.54365,7.64461,4578427.5459099,0
+ING.US,D,20101020,000000,7.68488,7.86523,7.67187,7.78526,3531953.0726126,0
+ING.US,D,20101021,000000,7.94181,8.02871,7.80048,7.89239,2305842.2157146,0
+ING.US,D,20101022,000000,8.01271,8.0211,7.89239,7.94836,1728917.9296593,0
+ING.US,D,20101025,000000,8.09085,8.1631,8.01271,8.09085,13868504.288162,0
+ING.US,D,20101026,000000,7.80048,7.90058,7.74335,7.85694,8363130.4572383,0
+ING.US,D,20101027,000000,7.75627,7.8134,7.65656,7.74913,3003181.1528094,0
+ING.US,D,20101028,000000,7.90058,7.90058,7.76436,7.8134,2129848.2183083,0
+ING.US,D,20101029,000000,7.68488,7.70646,7.56426,7.68488,3848946.5488225,0
+ING.US,D,20101101,000000,7.77804,7.8078,7.5921,7.68488,2174315.6398495,0
+ING.US,D,20101102,000000,7.92119,7.95665,7.90058,7.92119,2922546.2584337,0
+ING.US,D,20101103,000000,7.83469,7.84287,7.62149,7.82737,3103100.2451681,0
+ING.US,D,20101104,000000,8.00607,8.04884,7.94836,8.0421,3722197.9449304,0
+ING.US,D,20101105,000000,7.94836,8.0211,7.90722,7.92119,2911140.5760439,0
+ING.US,D,20101108,000000,7.84287,7.89239,7.78526,7.89239,1780446.9508817,0
+ING.US,D,20101109,000000,7.96483,8.00009,7.77804,7.80048,2247442.5891284,0
+ING.US,D,20101110,000000,8.08497,8.09085,7.90722,8.08497,13735926.205538,0
+ING.US,D,20101111,000000,7.75627,7.78526,7.67823,7.72881,5727941.3774253,0
+ING.US,D,20101112,000000,7.66465,7.76436,7.6,7.66465,2504980.7799431,0
+ING.US,D,20101115,000000,7.74913,7.77804,7.62149,7.62149,2095793.1011038,0
+ING.US,D,20101116,000000,7.5921,7.61436,7.39375,7.46484,4568931.8066942,0
+ING.US,D,20101117,000000,7.50723,7.60723,7.49278,7.50723,1869291.4868683,0
+ING.US,D,20101118,000000,7.76436,7.79326,7.72881,7.77804,2455765.4887941,0
+ING.US,D,20101119,000000,7.70087,7.76436,7.62862,7.76436,2316246.2159505,0
+ING.US,D,20101122,000000,7.558,7.60723,7.42843,7.51426,4894331.1088953,0
+ING.US,D,20101123,000000,7.14433,7.15753,6.98064,6.99365,12483560.896084,0
+ING.US,D,20101124,000000,7.05859,7.09345,7.02275,7.08691,3359354.4144034,0
+ING.US,D,20101126,000000,6.78017,6.86591,6.75878,6.79443,2053537.6844018,0
+ING.US,D,20101129,000000,6.60204,6.64472,6.48788,6.63758,5269751.2000189,0
+ING.US,D,20101130,000000,6.18114,6.38807,6.16688,6.30252,11187977.932253,0
+ING.US,D,20101201,000000,6.68739,6.83007,6.61621,6.80165,5101224.6652184,0
+ING.US,D,20101202,000000,6.78017,7.07949,6.77294,7.07949,4194268.4267522,0
+ING.US,D,20101203,000000,7.05859,7.15088,7.05117,7.15088,2339255.8411355,0
+ING.US,D,20101206,000000,6.93681,7.01533,6.92304,6.99365,2647109.6164497,0
+ING.US,D,20101207,000000,7.16465,7.17227,6.96591,6.96591,2700250.6712315,0
+ING.US,D,20101208,000000,7.10069,7.16465,7.05117,7.14433,1934572.0989444,0
+ING.US,D,20101209,000000,7.3082,7.31494,7.20078,7.30078,2455358.5878571,0
+ING.US,D,20101210,000000,7.30078,7.36503,7.25078,7.36503,1540995.0915156,0
+ING.US,D,20101213,000000,7.39375,7.44326,7.34297,7.35801,1969657.9626553,0
+ING.US,D,20101214,000000,7.34297,7.41446,7.31494,7.36503,3178509.7841425,0
+ING.US,D,20101215,000000,7.15088,7.2582,7.05859,7.07226,3707351.2507895,0
+ING.US,D,20101216,000000,6.96591,7.07226,6.91543,7.07226,2652347.4280022,0
+ING.US,D,20101217,000000,6.95117,6.96591,6.85878,6.94395,2282122.5899148,0
+ING.US,D,20101220,000000,6.95869,6.96591,6.83007,6.88739,2052867.1282656,0
+ING.US,D,20101221,000000,6.92304,6.95117,6.90829,6.93681,2010915.8492539,0
+ING.US,D,20101222,000000,6.91543,6.91543,6.86591,6.89452,2389035.811136,0
+ING.US,D,20101223,000000,6.81582,6.85146,6.7873,6.83007,2816319.1635375,0
+ING.US,D,20101227,000000,6.75165,6.80165,6.71591,6.80165,2019135.8709907,0
+ING.US,D,20101228,000000,6.78017,6.78017,6.72304,6.74452,1155567.5209672,0
+ING.US,D,20101229,000000,6.87304,6.89452,6.83007,6.85878,1914165.8093466,0
+ING.US,D,20101230,000000,6.86591,6.89452,6.84414,6.88739,1186105.8515012,0
+ING.US,D,20101231,000000,6.95869,7.00098,6.94395,6.98064,1190001.5127688,0
+ING.US,D,20110103,000000,6.99365,7.08691,6.98064,7.05859,1854943.0387727,0
+ING.US,D,20110104,000000,7.2582,7.26436,7.08691,7.11524,4852886.3800297,0
+ING.US,D,20110105,000000,6.95869,7.09345,6.89452,7.09345,4879259.1660214,0
+ING.US,D,20110106,000000,7.18642,7.20781,6.98643,7.00801,4117860.3196618,0
+ING.US,D,20110107,000000,6.97332,6.98643,6.7873,6.86591,2872177.7352921,0
+ING.US,D,20110110,000000,6.69462,6.73037,6.65185,6.69462,2953316.0657762,0
+ING.US,D,20110111,000000,6.76591,6.82304,6.74452,6.81582,2289472.7570973,0
+ING.US,D,20110112,000000,7.05859,7.1372,7.03729,7.1372,3876727.917905,0
+ING.US,D,20110113,000000,7.36503,7.43613,7.3211,7.37891,4574682.3964685,0
+ING.US,D,20110114,000000,7.35029,7.53604,7.3211,7.529,5330915.0541447,0
+ING.US,D,20110118,000000,7.52207,7.58575,7.51426,7.55,2520968.2499256,0
+ING.US,D,20110119,000000,7.529,7.54365,7.35029,7.38604,2084630.3136612,0
+ING.US,D,20110120,000000,7.50039,7.57861,7.43613,7.56426,3278447.5607279,0
+ING.US,D,20110121,000000,7.85694,7.93603,7.75627,7.82737,4116228.563863,0
+ING.US,D,20110124,000000,7.86523,8.02871,7.84942,8.00009,4538719.412115,0
+ING.US,D,20110125,000000,7.871,7.90058,7.80048,7.89239,2573801.0149668,0
+ING.US,D,20110126,000000,7.871,7.92784,7.84287,7.87736,2188110.827232,0
+ING.US,D,20110127,000000,8.22013,8.31319,8.19239,8.24836,5358997.4468797,0
+ING.US,D,20110128,000000,8.29161,8.31319,7.94181,7.94836,2421501.7310582,0
+ING.US,D,20110131,000000,8.12023,8.1631,8.04884,8.12023,2211997.5730596,0
+ING.US,D,20110201,000000,8.34874,8.52678,8.32716,8.51242,3202653.9570934,0
+ING.US,D,20110202,000000,8.44191,8.48352,8.39046,8.44191,5724883.3923215,0
+ING.US,D,20110203,000000,8.37138,8.44806,8.2709,8.43487,1759979.4185409,0
+ING.US,D,20110204,000000,8.52678,8.57687,8.4551,8.56252,2013005.3686069,0
+ING.US,D,20110207,000000,8.57687,8.67716,8.57687,8.67003,1819051.6772884,0
+ING.US,D,20110208,000000,8.7918,8.9629,8.78284,8.94709,4189547.5454718,0
+ING.US,D,20110209,000000,8.81203,8.89806,8.79902,8.85462,2124560.5821513,0
+ING.US,D,20110210,000000,8.67003,8.7551,8.61271,8.72735,3229276.9041205,0
+ING.US,D,20110211,000000,8.53303,8.69777,8.49864,8.68342,2355943.9696193,0
+ING.US,D,20110214,000000,8.64132,8.72735,8.59036,8.713,1621442.1056117,0
+ING.US,D,20110215,000000,8.61271,8.68342,8.58323,8.61907,1794042.8398461,0
+ING.US,D,20110216,000000,8.542,8.70587,8.51964,8.70587,2810264.436073,0
+ING.US,D,20110218,000000,8.96839,9.05451,8.9629,9.0471,1792765.0463421,0
+ING.US,D,20110222,000000,8.89064,8.99151,8.7551,8.7918,3632866.5810369,0
+ING.US,D,20110223,000000,8.91193,9.00355,8.82591,8.93419,3382051.5977975,0
+ING.US,D,20110224,000000,8.78284,8.81203,8.61271,8.73361,2588324.8871909,0
+ING.US,D,20110225,000000,8.7551,8.81203,8.74161,8.77562,2435164.0528286,0
+ING.US,D,20110228,000000,8.99151,9.01935,8.87774,8.94709,1959008.991447,0
+ING.US,D,20110301,000000,8.93419,8.98226,8.70587,8.713,2885268.1121229,0
+ING.US,D,20110302,000000,8.65394,8.713,8.55548,8.65394,3405717.2469423,0
+ING.US,D,20110303,000000,8.78284,8.84807,8.69055,8.84065,2731340.1864532,0
+ING.US,D,20110304,000000,8.94064,8.94064,8.74701,8.84065,2994267.7386594,0
+ING.US,D,20110307,000000,8.93419,8.9971,8.74701,8.81203,4764205.8500331,0
+ING.US,D,20110308,000000,8.72735,8.80548,8.61271,8.74701,2598418.521661,0
+ING.US,D,20110309,000000,8.95548,9.05451,8.91193,9.01935,3464172.9262087,0
+ING.US,D,20110310,000000,8.83418,8.86107,8.73361,8.77562,3478296.1255712,0
+ING.US,D,20110311,000000,8.76223,8.90548,8.72735,8.89064,2062192.6334158,0
+ING.US,D,20110314,000000,8.84065,8.89806,8.80548,8.88236,1987596.8963156,0
+ING.US,D,20110315,000000,8.32716,8.63515,8.2709,8.58323,3986082.5447488,0
+ING.US,D,20110316,000000,8.51242,8.57157,8.07148,8.24836,8620994.5840078,0
+ING.US,D,20110317,000000,8.58323,8.64672,8.51242,8.59749,3191307.4414216,0
+ING.US,D,20110318,000000,8.80548,8.82591,8.67003,8.71926,4398155.8986012,0
+ING.US,D,20110321,000000,9.01935,9.13313,8.98226,9.13313,3869176.3762791,0
+ING.US,D,20110322,000000,9.1839,9.20316,9.12484,9.17619,3214357.5490978,0
+ING.US,D,20110323,000000,9.14797,9.26096,9.1128,9.22436,3196800.6040724,0
+ING.US,D,20110324,000000,9.33226,9.48254,9.26868,9.48254,4917015.8361383,0
+ING.US,D,20110325,000000,9.41221,9.45364,9.31202,9.31877,2467184.6653476,0
+ING.US,D,20110328,000000,9.36694,9.44594,9.34093,9.35923,1850699.6432859,0
+ING.US,D,20110329,000000,9.39776,9.43919,9.34863,9.43919,2114573.8629784,0
+ING.US,D,20110330,000000,9.12484,9.25326,9.09709,9.21183,2800591.1967037,0
+ING.US,D,20110331,000000,8.94064,9.10441,8.94064,9.06097,3054803.5951654,0
+ING.US,D,20110401,000000,9.20316,9.31202,9.11838,9.28312,2164294.666261,0
+ING.US,D,20110404,000000,9.26868,9.28312,9.12484,9.19835,2755480.2073539,0
+ING.US,D,20110405,000000,9.08226,9.16752,9.05451,9.15981,1920051.3407581,0
+ING.US,D,20110406,000000,9.33226,9.41221,9.28987,9.40548,1957605.5984191,0
+ING.US,D,20110407,000000,9.35345,9.40548,9.25326,9.35345,1948152.4177199,0
+ING.US,D,20110408,000000,9.48928,9.50374,9.38814,9.45364,2988985.2925653,0
+ING.US,D,20110411,000000,9.43919,9.4758,9.37657,9.40548,1662069.9185654,0
+ING.US,D,20110412,000000,9.43342,9.43919,9.30239,9.37657,1867925.4622938,0
+ING.US,D,20110413,000000,9.48254,9.50374,9.34863,9.38814,1811914.3026878,0
+ING.US,D,20110414,000000,9.07022,9.15981,9.02667,9.12484,3847794.3548424,0
+ING.US,D,20110415,000000,8.98226,8.9971,8.89064,8.94064,5195756.472211,0
+ING.US,D,20110418,000000,8.37823,8.57157,8.34104,8.56252,3440082.7299127,0
+ING.US,D,20110419,000000,8.58323,8.62793,8.52678,8.59749,2636310.1334152,0
+ING.US,D,20110420,000000,8.91193,9.01935,8.90548,9.0128,2659542.9313081,0
+ING.US,D,20110421,000000,9.07764,9.12484,9.00355,9.08872,2329664.6047612,0
+ING.US,D,20110425,000000,9.15499,9.15499,9.08872,9.11838,2272436.8943943,0
+ING.US,D,20110426,000000,9.16752,9.21183,9.10441,9.19835,1687001.9430756,0
+ING.US,D,20110427,000000,9.22436,9.35345,9.13968,9.34093,3251837.0698521,0
+ING.US,D,20110428,000000,9.27638,9.39776,9.26868,9.39776,3155631.9865569,0
+ING.US,D,20110429,000000,9.41221,9.43919,9.38814,9.40548,1226168.9856034,0
+ING.US,D,20110502,000000,9.51819,9.55961,9.43342,9.43919,2265017.1803679,0
+ING.US,D,20110503,000000,9.38332,9.51241,9.34093,9.42475,1865996.8348929,0
+ING.US,D,20110504,000000,9.48928,9.49603,9.23302,9.26096,2663652.4231702,0
+ING.US,D,20110505,000000,9.28312,9.33226,9.13968,9.22436,3435853.8666021,0
+ING.US,D,20110506,000000,9.28312,9.31877,8.95548,9.04064,5447314.6724682,0
+ING.US,D,20110509,000000,8.82591,8.85462,8.713,8.82591,3050138.7665651,0
+ING.US,D,20110510,000000,9.07764,9.24074,9.06097,9.23302,2672557.5332196,0
+ING.US,D,20110511,000000,9.16752,9.20316,8.92494,9.00355,2252450.9998973,0
+ING.US,D,20110512,000000,8.89064,9.00355,8.79902,8.83418,2631999.2671097,0
+ING.US,D,20110513,000000,8.85462,8.85462,8.55548,8.66107,3486469.4367413,0
+ING.US,D,20110516,000000,8.49152,8.67003,8.47023,8.53303,4581095.238278,0
+ING.US,D,20110517,000000,8.51242,8.58323,8.41887,8.55548,2297323.2463505,0
+ING.US,D,20110518,000000,8.44806,8.60471,8.41175,8.58323,2398794.1675381,0
+ING.US,D,20110519,000000,8.61907,8.66107,8.50616,8.64132,2844966.235124,0
+ING.US,D,20110520,000000,8.55548,8.55548,8.31319,8.34104,3644109.2954493,0
+ING.US,D,20110523,000000,8.0211,8.17736,7.99181,8.13535,3115711.0601803,0
+ING.US,D,20110524,000000,8.19922,8.2553,8.10683,8.14287,2589560.1221784,0
+ING.US,D,20110525,000000,8.17061,8.34874,8.14797,8.29942,1853503.3153041,0
+ING.US,D,20110526,000000,8.35577,8.43487,8.23535,8.4077,3848981.8412507,0
+ING.US,D,20110527,000000,8.47023,8.53303,8.41175,8.51964,5053946.305571,0
+ING.US,D,20110531,000000,8.68342,8.69055,8.55548,8.66107,2096963.9793106,0
+ING.US,D,20110601,000000,8.48352,8.50616,8.2553,8.2631,2317433.7023588,0
+ING.US,D,20110602,000000,8.47023,8.49152,8.321,8.44191,3233716.4839877,0
+ING.US,D,20110603,000000,8.32716,8.61271,8.31319,8.53303,3014689.598446,0
+ING.US,D,20110606,000000,8.39046,8.44191,8.28467,8.29942,2691027.9293283,0
+ING.US,D,20110607,000000,8.542,8.59036,8.44191,8.44191,3197233.4553244,0
+ING.US,D,20110608,000000,8.37823,8.41175,8.29161,8.31319,2964226.6161583,0
+ING.US,D,20110609,000000,8.35577,8.46396,8.321,8.41887,2906354.2999701,0
+ING.US,D,20110610,000000,8.30636,8.31319,8.04884,8.09085,3060838.6003905,0
+ING.US,D,20110613,000000,8.10683,8.15559,8.01271,8.10683,2573066.1020498,0
+ING.US,D,20110614,000000,8.39046,8.47648,8.39046,8.41175,3339051.9260651,0
+ING.US,D,20110615,000000,8.23535,8.2709,8.0211,8.0421,3080582.6379529,0
+ING.US,D,20110616,000000,7.95665,8.11348,7.86523,8.04884,6471972.1970516,0
+ING.US,D,20110617,000000,8.3341,8.4077,8.2631,8.35577,5258020.6196871,0
+ING.US,D,20110620,000000,8.17061,8.28467,8.1631,8.2631,2249376.406592,0
+ING.US,D,20110621,000000,8.37823,8.54913,8.35577,8.50616,2930611.6162939,0
+ING.US,D,20110622,000000,8.52678,8.61907,8.46396,8.46396,1736659.42759,0
+ING.US,D,20110623,000000,8.1631,8.2709,8.04884,8.2631,3179231.2028957,0
+ING.US,D,20110624,000000,8.06484,8.08497,7.90058,7.92784,3610028.2279299,0
+ING.US,D,20110627,000000,7.84287,8.04884,7.84287,8.01271,2276131.1812185,0
+ING.US,D,20110628,000000,8.07736,8.22013,8.05722,8.22013,1863546.0871571,0
+ING.US,D,20110629,000000,8.42687,8.52678,8.34874,8.52678,4528241.7129849,0
+ING.US,D,20110630,000000,8.62793,8.84807,8.59036,8.81849,7407684.4984267,0
+ING.US,D,20110701,000000,8.84807,9.04064,8.80548,9.01935,3437856.1928971,0
+ING.US,D,20110705,000000,8.95548,8.98226,8.80548,8.84065,2952361.0941892,0
+ING.US,D,20110706,000000,8.59036,8.67003,8.52678,8.65394,2092570.0719975,0
+ING.US,D,20110707,000000,8.76223,8.80548,8.69055,8.71926,1816412.0112603,0
+ING.US,D,20110708,000000,8.59749,8.61907,8.47023,8.56252,2392905.5220888,0
+ING.US,D,20110711,000000,7.87736,7.92119,7.70646,7.72168,8242978.4233852,0
+ING.US,D,20110712,000000,7.57861,7.70087,7.50723,7.50723,8324924.3276679,0
+ING.US,D,20110713,000000,7.72881,7.96483,7.64933,7.84942,14259000.474209,0
+ING.US,D,20110714,000000,7.92784,7.97062,7.74335,7.78526,5668827.598174,0
+ING.US,D,20110715,000000,7.72881,7.74335,7.57861,7.64933,4964571.3451485,0
+ING.US,D,20110718,000000,7.30078,7.3211,7.03729,7.17939,7478143.7553373,0
+ING.US,D,20110719,000000,7.44326,7.60723,7.43613,7.5921,8326943.2621645,0
+ING.US,D,20110720,000000,7.78526,7.90722,7.68488,7.871,5718043.9273355,0
+ING.US,D,20110721,000000,8.2709,8.39903,8.23535,8.29161,7293357.7912547,0
+ING.US,D,20110722,000000,8.24836,8.29161,8.17061,8.2553,3812487.3944488,0
+ING.US,D,20110725,000000,8.15559,8.18487,8.0211,8.08497,3281007.2997862,0
+ING.US,D,20110726,000000,8.07736,8.17736,8.0211,8.14287,3480493.598234,0
+ING.US,D,20110727,000000,7.77804,7.78526,7.60723,7.64461,5092199.1457081,0
+ING.US,D,20110728,000000,7.78526,7.87736,7.72168,7.73623,3723794.408301,0
+ING.US,D,20110729,000000,7.60723,7.78526,7.50039,7.65656,4217701.5610759,0
+ING.US,D,20110801,000000,7.92784,7.94181,7.42843,7.56426,5413808.6639263,0
+ING.US,D,20110802,000000,7.35029,7.42843,7.10069,7.10791,6751853.6089658,0
+ING.US,D,20110803,000000,7.19414,7.19414,6.89452,7.05859,7245913.3495921,0
+ING.US,D,20110804,000000,6.93681,6.95117,6.3453,6.38085,11383228.101303,0
+ING.US,D,20110805,000000,6.95117,6.98064,6.45956,6.83007,10571556.22896,0
+ING.US,D,20110808,000000,6.27401,6.40233,5.79637,5.8533,10335715.61541,0
+ING.US,D,20110809,000000,6.25985,6.43085,5.92469,6.43085,9778348.5246505,0
+ING.US,D,20110810,000000,6.11004,6.13133,5.65369,5.79637,12633054.43195,0
+ING.US,D,20110811,000000,5.62537,6.15994,5.59666,6.03875,7823591.2327911,0
+ING.US,D,20110812,000000,6.25272,6.32401,6.13133,6.25272,9748759.9756407,0
+ING.US,D,20110815,000000,6.40233,6.49501,6.38807,6.49501,3759678.5036972,0
+ING.US,D,20110816,000000,6.25272,6.45204,6.20262,6.28105,4050564.9251396,0
+ING.US,D,20110817,000000,6.32401,6.46649,6.23827,6.2954,3136530.4787906,0
+ING.US,D,20110818,000000,5.89608,5.91746,5.62537,5.70359,6469490.3089379,0
+ING.US,D,20110819,000000,5.55398,5.76765,5.53259,5.56814,5026292.6120376,0
+ING.US,D,20110822,000000,5.73924,5.7535,5.4826,5.4826,3123620.7161513,0
+ING.US,D,20110823,000000,5.53972,5.69656,5.4826,5.69656,5851611.2359616,0
+ING.US,D,20110824,000000,5.66804,5.82498,5.6325,5.81062,4804986.2508381,0
+ING.US,D,20110825,000000,5.95311,6.03875,5.68211,5.73924,6245200.6995415,0
+ING.US,D,20110826,000000,5.5612,5.74646,5.49002,5.68943,5257391.5840547,0
+ING.US,D,20110829,000000,5.84617,5.93904,5.82498,5.92469,4487696.9410388,0
+ING.US,D,20110830,000000,5.87479,6.01737,5.79637,5.98163,3771265.838291,0
+ING.US,D,20110831,000000,6.1455,6.25272,6.13846,6.20995,6199785.5725014,0
+ING.US,D,20110901,000000,6.16688,6.26698,6.06013,6.06737,3930424.309425,0
+ING.US,D,20110902,000000,5.77498,5.81062,5.62537,5.65369,3406194.7327359,0
+ING.US,D,20110906,000000,5.02633,5.16911,4.95514,5.0904,7089600.07098,0
+ING.US,D,20110907,000000,5.1904,5.37566,5.16911,5.34705,4890612.9477814,0
+ING.US,D,20110908,000000,5.24724,5.34705,5.15476,5.18308,6257185.592959,0
+ING.US,D,20110909,000000,4.90514,4.95514,4.71276,4.73385,15364828.507668,0
+ING.US,D,20110912,000000,4.38473,4.51295,4.28473,4.47027,37824540.570422,0
+ING.US,D,20110913,000000,4.57731,4.69137,4.52018,4.62711,9909170.2899638,0
+ING.US,D,20110914,000000,4.66998,4.84802,4.48434,4.76257,8576188.7703608,0
+ING.US,D,20110915,000000,5.0904,5.13327,4.99069,5.12605,7442517.0870646,0
+ING.US,D,20110916,000000,5.30446,5.38279,5.19734,5.29021,19126376.472048,0
+ING.US,D,20110919,000000,4.86246,4.89088,4.76959,4.83385,6202220.7500484,0
+ING.US,D,20110920,000000,4.94079,5.02633,4.86246,4.93356,5624453.5977663,0
+ING.US,D,20110921,000000,4.95514,4.98347,4.6485,4.6485,4907805.5503862,0
+ING.US,D,20110922,000000,4.39899,4.45621,4.22788,4.34186,8877174.0163363,0
+ING.US,D,20110923,000000,4.14224,4.46324,4.13521,4.4275,6982766.7767285,0
+ING.US,D,20110926,000000,4.68405,4.90514,4.52018,4.90514,8652476.4679903,0
+ING.US,D,20110927,000000,5.24724,5.36853,5.1404,5.17605,11171858.634671,0
+ING.US,D,20110928,000000,5.27585,5.33288,5.02633,5.02633,7968311.9867465,0
+ING.US,D,20110929,000000,5.53259,5.60369,5.39011,5.54685,11514201.416455,0
+ING.US,D,20110930,000000,5.1404,5.22604,5.01218,5.02633,8556591.0925744,0
+ING.US,D,20111003,000000,4.76959,4.88366,4.5985,4.5985,6109122.438449,0
+ING.US,D,20111004,000000,4.5274,4.86246,4.44176,4.84802,9150010.4367708,0
+ING.US,D,20111005,000000,4.92662,5.16911,4.87653,5.15476,7105379.9384435,0
+ING.US,D,20111006,000000,5.22604,5.47556,5.20456,5.47556,8509283.6685742,0
+ING.US,D,20111007,000000,5.53972,5.54685,5.25446,5.26169,9102762.1794887,0
+ING.US,D,20111010,000000,5.54685,5.73221,5.53972,5.72517,7375497.8038926,0
+ING.US,D,20111011,000000,5.52536,5.68943,5.4826,5.66091,5967262.4472045,0
+ING.US,D,20111012,000000,6.03153,6.16688,5.99598,6.03153,7799888.2151928,0
+ING.US,D,20111013,000000,5.91014,6.09579,5.71775,5.88191,6622750.7925092,0
+ING.US,D,20111014,000000,6.09579,6.13133,5.89608,5.99598,4153876.2426575,0
+ING.US,D,20111017,000000,6.01024,6.01024,5.68211,5.69656,4794510.6277331,0
+ING.US,D,20111018,000000,5.86052,6.08865,5.73221,6.01737,5948142.2552114,0
+ING.US,D,20111019,000000,6.20262,6.22401,5.95311,5.97459,6614129.0598982,0
+ING.US,D,20111020,000000,6.13846,6.17429,5.96736,6.15272,6901066.8814307,0
+ING.US,D,20111021,000000,6.22401,6.2954,6.1455,6.24549,4380848.0765984,0
+ING.US,D,20111024,000000,6.28105,6.54501,6.27401,6.53065,8653735.5772676,0
+ING.US,D,20111025,000000,6.5663,6.57343,6.31679,6.33104,6681475.3170376,0
+ING.US,D,20111026,000000,6.36678,6.41659,6.03153,6.28105,7205429.8203891,0
+ING.US,D,20111027,000000,7.08691,7.43613,7.02275,7.32862,13450134.34991,0
+ING.US,D,20111028,000000,6.75878,6.88739,6.75165,6.83701,9211217.8874256,0
+ING.US,D,20111031,000000,6.50213,6.50213,6.13846,6.15994,10296047.964107,0
+ING.US,D,20111101,000000,5.24724,5.45427,5.16911,5.29724,22057121.991967,0
+ING.US,D,20111102,000000,5.44686,5.59666,5.32575,5.52536,9363082.244057,0
+ING.US,D,20111103,000000,6.05301,6.17429,5.8533,6.13846,14986234.17403,0
+ING.US,D,20111104,000000,5.98885,6.0031,5.7535,5.94617,10106166.396197,0
+ING.US,D,20111107,000000,5.71072,5.77498,5.60369,5.76765,9028452.9338646,0
+ING.US,D,20111108,000000,6.17429,6.20995,5.93904,6.13846,9524085.2635717,0
+ING.US,D,20111109,000000,5.36853,5.4613,5.3115,5.34002,13385563.738449,0
+ING.US,D,20111110,000000,5.66091,5.66091,5.39695,5.53972,6786761.9725231,0
+ING.US,D,20111111,000000,5.70359,5.83201,5.68211,5.76081,5958594.0040268,0
+ING.US,D,20111114,000000,5.63952,5.67526,5.42566,5.47556,6208149.877989,0
+ING.US,D,20111115,000000,5.25446,5.33288,5.16911,5.26169,8433374.8455419,0
+ING.US,D,20111116,000000,5.20456,5.34705,5.14744,5.15476,5117407.2815686,0
+ING.US,D,20111117,000000,5.21882,5.21882,4.99069,5.0405,5410858.6321324,0
+ING.US,D,20111118,000000,5.16911,5.1904,5.07624,5.11892,4174664.5208901,0
+ING.US,D,20111121,000000,4.93356,4.9693,4.8195,4.86246,4277288.6740703,0
+ING.US,D,20111122,000000,4.76257,4.8195,4.69137,4.71979,5791313.0843398,0
+ING.US,D,20111123,000000,4.65563,4.66266,4.46324,4.49869,5436349.1074185,0
+ING.US,D,20111125,000000,4.50591,4.57731,4.44888,4.46324,3327656.6238013,0
+ING.US,D,20111128,000000,5.01218,5.05475,4.94783,5.00504,6941809.9137823,0
+ING.US,D,20111129,000000,5.1404,5.1904,5.05475,5.09773,6824961.8740179,0
+ING.US,D,20111130,000000,5.49002,5.58943,5.41843,5.57527,9509981.7864485,0
+ING.US,D,20111201,000000,5.49695,5.54685,5.39695,5.43269,7057413.3764458,0
+ING.US,D,20111202,000000,5.87479,5.88191,5.66091,5.67526,8220316.5324193,0
+ING.US,D,20111205,000000,6.19549,6.20995,5.87479,5.91746,7090701.4023428,0
+ING.US,D,20111206,000000,6.0744,6.11004,5.98885,6.02459,7206126.32684,0
+ING.US,D,20111207,000000,5.58943,5.86052,5.50417,5.83201,8640702.2911295,0
+ING.US,D,20111208,000000,5.5823,5.61101,5.35427,5.39695,8432900.4737861,0
+ING.US,D,20111209,000000,5.49695,5.66091,5.49002,5.5823,4873413.0790885,0
+ING.US,D,20111212,000000,5.11188,5.1404,5.01218,5.09773,7162576.5084325,0
+ING.US,D,20111213,000000,5.01921,5.08327,4.8195,4.85514,6981794.1589274,0
+ING.US,D,20111214,000000,4.76959,4.82682,4.66998,4.70553,5966171.4959675,0
+ING.US,D,20111215,000000,4.90514,4.9194,4.80524,4.83385,4489635.9485655,0
+ING.US,D,20111216,000000,4.86246,4.89811,4.75543,4.79801,6323264.4367203,0
+ING.US,D,20111219,000000,4.8694,4.89088,4.66998,4.69137,3890550.093615,0
+ING.US,D,20111220,000000,4.99792,5.11188,4.97662,5.0904,6669283.8591137,0
+ING.US,D,20111221,000000,5.09773,5.11188,4.92662,5.0405,4711564.0793092,0
+ING.US,D,20111222,000000,5.11188,5.22604,5.08327,5.21159,4629379.4321296,0
+ING.US,D,20111223,000000,5.28298,5.30446,5.25446,5.30446,3036447.380442,0
+ING.US,D,20111227,000000,5.22604,5.30446,5.21882,5.23318,2754285.4548574,0
+ING.US,D,20111228,000000,5.17605,5.1904,5.01218,5.05475,3085736.3704852,0
+ING.US,D,20111229,000000,4.92662,5.08327,4.89088,5.08327,4155724.9430886,0
+ING.US,D,20111230,000000,5.10466,5.15476,5.07624,5.11188,2751081.1099778,0
+ING.US,D,20120103,000000,5.34002,5.39695,5.31853,5.35427,3968403.1142372,0
+ING.US,D,20120104,000000,5.26882,5.30446,5.21159,5.27585,3837832.5479717,0
+ING.US,D,20120105,000000,5.10466,5.11892,5.01921,5.08327,5429609.2916416,0
+ING.US,D,20120106,000000,5.0904,5.0904,4.92662,4.92662,5346153.0790337,0
+ING.US,D,20120109,000000,5.04772,5.05475,4.94783,5.04772,3967941.1986326,0
+ING.US,D,20120110,000000,5.27585,5.30446,5.21159,5.30446,5816372.7843993,0
+ING.US,D,20120111,000000,5.45427,5.49002,5.36853,5.49002,5648362.1418583,0
+ING.US,D,20120112,000000,5.81062,5.8533,5.6325,5.69656,6712612.5808386,0
+ING.US,D,20120113,000000,5.39695,5.49002,5.26169,5.4613,4540637.6593899,0
+ING.US,D,20120117,000000,5.8533,5.91014,5.76081,5.7821,13628226.170771,0
+ING.US,D,20120118,000000,6.03153,6.18114,6.01024,6.16688,10670192.337751,0
+ING.US,D,20120119,000000,6.55194,6.59501,6.48075,6.55194,13513111.612039,0
+ING.US,D,20120120,000000,6.40956,6.47371,6.35253,6.47371,4771917.2455986,0
+ING.US,D,20120123,000000,6.5663,6.66601,6.49501,6.5663,3926830.7098224,0
+ING.US,D,20120124,000000,6.40233,6.55194,6.35965,6.53065,3824489.9340805,0
+ING.US,D,20120125,000000,6.38807,6.54501,6.27401,6.50213,3927945.535349,0
+ING.US,D,20120126,000000,6.66601,6.69462,6.53065,6.5663,5552969.8224248,0
+ING.US,D,20120127,000000,6.47371,6.62333,6.47371,6.58055,3481287.6778689,0
+ING.US,D,20120130,000000,6.20995,6.33104,6.15272,6.30975,4806722.8459089,0
+ING.US,D,20120131,000000,6.55926,6.5663,6.40956,6.49501,4440392.6310765,0
+ING.US,D,20120201,000000,6.7873,6.92304,6.73037,6.82304,5966903.2948468,0
+ING.US,D,20120202,000000,6.98643,7.02997,6.89452,6.94395,3997403.1101058,0
+ING.US,D,20120203,000000,6.93681,7.02997,6.91543,7.01533,3705575.2112401,0
+ING.US,D,20120206,000000,6.80887,6.88739,6.75878,6.86591,4247209.1451033,0
+ING.US,D,20120207,000000,6.82304,6.95869,6.73749,6.94395,4637738.5475542,0
+ING.US,D,20120208,000000,6.94395,7.00098,6.82304,6.93681,5126154.6137035,0
+ING.US,D,20120209,000000,6.70175,6.73749,6.47371,6.54501,7628754.1927546,0
+ING.US,D,20120210,000000,6.13133,6.15994,6.06013,6.08865,7639911.7901343,0
+ING.US,D,20120213,000000,6.2954,6.30252,6.18114,6.23114,4695469.6940296,0
+ING.US,D,20120214,000000,6.11718,6.17429,6.03875,6.1455,3981466.5027405,0
+ING.US,D,20120215,000000,6.28837,6.30252,6.1455,6.17429,4920739.1873152,0
+ING.US,D,20120216,000000,6.10291,6.36678,6.08865,6.35253,4390248.3186554,0
+ING.US,D,20120217,000000,6.5663,6.58055,6.40956,6.48788,6741533.68775,0
+ING.US,D,20120221,000000,6.41659,6.45956,6.33104,6.38807,5728088.7752137,0
+ING.US,D,20120222,000000,6.25985,6.28837,6.19549,6.23827,7576826.5746959,0
+ING.US,D,20120223,000000,6.28105,6.35253,6.20995,6.3453,5726545.2504855,0
+ING.US,D,20120224,000000,6.36678,6.39501,6.2954,6.33826,4516756.1036253,0
+ING.US,D,20120227,000000,6.16688,6.39501,6.1455,6.35965,3565102.004822,0
+ING.US,D,20120228,000000,6.35253,6.49501,6.32401,6.47371,3702730.0187183,0
+ING.US,D,20120229,000000,6.45956,6.48788,6.26698,6.26698,5755746.6207976,0
+ING.US,D,20120301,000000,6.2954,6.45204,6.28837,6.44492,10007184.629211,0
+ING.US,D,20120302,000000,6.54501,6.59501,6.47371,6.54501,3828203.9431441,0
+ING.US,D,20120305,000000,6.47371,6.50937,6.40233,6.48075,3546675.2052421,0
+ING.US,D,20120306,000000,6.18114,6.20995,5.98885,6.03153,4903677.3742973,0
+ING.US,D,20120307,000000,6.09579,6.17429,6.05301,6.16688,4243089.2731153,0
+ING.US,D,20120308,000000,6.38085,6.48075,6.33826,6.48075,4310259.0681134,0
+ING.US,D,20120309,000000,6.26698,6.3453,6.20262,6.25272,5594427.0074416,0
+ING.US,D,20120312,000000,6.26698,6.27401,6.15994,6.19549,10718611.47324,0
+ING.US,D,20120313,000000,6.28837,6.45956,6.26698,6.45204,4588031.2384353,0
+ING.US,D,20120314,000000,6.58055,6.60204,6.48075,6.52352,4238063.2161321,0
+ING.US,D,20120315,000000,6.58055,6.68027,6.50213,6.65907,5039121.4096945,0
+ING.US,D,20120316,000000,6.75878,6.80165,6.71591,6.75165,7408847.0725327,0
+ING.US,D,20120319,000000,6.65907,6.78017,6.64472,6.71591,6260202.057559,0
+ING.US,D,20120320,000000,6.5663,6.63046,6.5164,6.57343,3207278.3032026,0
+ING.US,D,20120321,000000,6.48075,6.49501,6.3453,6.39501,3114392.7841851,0
+ING.US,D,20120322,000000,6.25272,6.28105,6.1455,6.20262,10122522.360651,0
+ING.US,D,20120323,000000,6.20262,6.26698,6.1244,6.25985,2896424.6714899,0
+ING.US,D,20120326,000000,6.3453,6.43085,6.32401,6.43085,7106385.7726476,0
+ING.US,D,20120327,000000,6.48075,6.48075,6.3453,6.3453,2964085.4464454,0
+ING.US,D,20120328,000000,6.32401,6.3453,6.15272,6.21698,3260414.1679214,0
+ING.US,D,20120329,000000,5.98885,6.03153,5.92469,6.01737,5180318.1108912,0
+ING.US,D,20120330,000000,5.93904,5.96033,5.80349,5.93182,6801708.3158731,0
+ING.US,D,20120402,000000,5.79637,6.02459,5.7821,5.99598,4783044.740613,0
+ING.US,D,20120403,000000,5.81062,5.83905,5.63952,5.70359,7386540.1818743,0
+ING.US,D,20120404,000000,5.51121,5.55398,5.35427,5.40427,9355953.1735571,0
+ING.US,D,20120405,000000,5.25446,5.42566,5.2404,5.38279,3965835.0710781,0
+ING.US,D,20120409,000000,5.24724,5.31853,5.22604,5.25446,7521857.5797349,0
+ING.US,D,20120410,000000,5.15476,5.1904,4.97662,4.99069,10926854.445937,0
+ING.US,D,20120411,000000,5.26882,5.27585,5.1404,5.17605,5675821.7270365,0
+ING.US,D,20120412,000000,5.16911,5.34705,5.15476,5.32575,5570129.2086265,0
+ING.US,D,20120413,000000,5.1904,5.19734,5.01921,5.02633,6632982.4826545,0
+ING.US,D,20120416,000000,5.06217,5.06911,4.89811,4.95514,7600748.6129516,0
+ING.US,D,20120417,000000,5.16911,5.26882,5.11892,5.22604,6112868.625903,0
+ING.US,D,20120418,000000,5.14744,5.24724,5.12605,5.13327,6571819.6665413,0
+ING.US,D,20120419,000000,5.14744,5.18308,4.98347,5.01218,6880165.4598253,0
+ING.US,D,20120420,000000,5.18308,5.25446,5.16179,5.17605,6358993.8682399,0
+ING.US,D,20120423,000000,4.81237,4.94079,4.76959,4.94079,7600126.8434074,0
+ING.US,D,20120424,000000,4.86246,5.00504,4.84802,4.97662,5433536.0932872,0
+ING.US,D,20120425,000000,5.16911,5.21159,5.06217,5.10466,4265257.0700861,0
+ING.US,D,20120426,000000,4.99069,5.07624,4.9693,5.06217,9255807.7944528,0
+ING.US,D,20120427,000000,5.0904,5.11188,5.00504,5.0904,20203232.535977,0
+ING.US,D,20120430,000000,5.06911,5.08327,4.99069,5.03337,5948895.8523552,0
+ING.US,D,20120501,000000,5.04772,5.11188,5.00504,5.06217,3027904.5367882,0
+ING.US,D,20120502,000000,4.92662,4.9693,4.86246,4.94079,4989595.7527797,0
+ING.US,D,20120503,000000,4.90514,4.93356,4.81237,4.82682,4033248.799036,0
+ING.US,D,20120504,000000,4.79108,4.8195,4.70553,4.73385,5251297.4121116,0
+ING.US,D,20120507,000000,4.80524,4.95514,4.79108,4.94079,7309230.0418391,0
+ING.US,D,20120508,000000,4.72691,4.75543,4.5985,4.69137,6966356.83562,0
+ING.US,D,20120509,000000,4.64137,4.73385,4.5484,4.69137,24769517.410555,0
+ING.US,D,20120510,000000,4.85514,4.91237,4.79801,4.80524,6844902.0959607,0
+ING.US,D,20120511,000000,4.68405,4.82682,4.67702,4.72691,4610996.2290789,0
+ING.US,D,20120514,000000,4.48434,4.50591,4.45621,4.45621,6157374.4539102,0
+ING.US,D,20120515,000000,4.38473,4.4275,4.28473,4.29908,6452488.7006505,0
+ING.US,D,20120516,000000,4.40602,4.46324,4.29908,4.29908,6413074.3244199,0
+ING.US,D,20120517,000000,4.18512,4.19937,4.08511,4.1065,6252969.1857996,0
+ING.US,D,20120518,000000,4.21353,4.22056,4.07808,4.1065,5280243.4313253,0
+ING.US,D,20120521,000000,4.1565,4.23492,4.13521,4.23492,4419998.7976299,0
+ING.US,D,20120522,000000,4.3775,4.54137,4.34186,4.39899,6551649.0058025,0
+ING.US,D,20120523,000000,4.29195,4.30621,4.17067,4.29195,5744592.1374557,0
+ING.US,D,20120524,000000,4.33472,4.34186,4.21353,4.27769,3727555.1279313,0
+ING.US,D,20120525,000000,4.24908,4.30621,4.22056,4.24908,2799012.3795473,0
+ING.US,D,20120529,000000,4.32047,4.35611,4.24908,4.31343,3277689.8115338,0
+ING.US,D,20120530,000000,4.2065,4.21353,4.1065,4.12086,4504415.1718879,0
+ING.US,D,20120531,000000,4.12808,4.17789,4.0354,4.13521,4527108.2032316,0
+ING.US,D,20120601,000000,4.02818,4.06392,3.92838,3.96402,5123468.2371086,0
+ING.US,D,20120604,000000,4.14946,4.17067,4.09947,4.14946,6084853.7039867,0
+ING.US,D,20120605,000000,4.12808,4.21353,4.12808,4.18512,5050474.153442,0
+ING.US,D,20120606,000000,4.32047,4.46324,4.30621,4.46324,5903143.3712218,0
+ING.US,D,20120607,000000,4.54137,4.55572,4.38473,4.39899,4785814.1582154,0
+ING.US,D,20120608,000000,4.24205,4.35611,4.21353,4.34186,5011484.3243626,0
+ING.US,D,20120611,000000,4.44888,4.45621,4.25631,4.26362,5547477.6977867,0
+ING.US,D,20120612,000000,4.21353,4.23492,4.1065,4.22056,6890331.755177,0
+ING.US,D,20120613,000000,4.14224,4.22788,4.1065,4.12808,4736767.0251067,0
+ING.US,D,20120614,000000,4.12086,4.27047,4.1065,4.22788,3718529.608421,0
+ING.US,D,20120615,000000,4.40602,4.49156,4.37046,4.48434,6132456.9615762,0
+ING.US,D,20120618,000000,4.24908,4.32047,4.23492,4.29195,6054498.0636694,0
+ING.US,D,20120619,000000,4.42047,4.58434,4.40602,4.5484,7630962.0455434,0
+ING.US,D,20120620,000000,4.5484,4.6485,4.49869,4.59156,6056035.3603221,0
+ING.US,D,20120621,000000,4.66998,4.68405,4.42047,4.44888,6416400.1167731,0
+ING.US,D,20120622,000000,4.61999,4.61999,4.49156,4.54137,3545669.371038,0
+ING.US,D,20120625,000000,4.29908,4.30621,4.18512,4.22056,5358804.3765371,0
+ING.US,D,20120626,000000,4.24908,4.28473,4.1565,4.27769,6585223.5231756,0
+ING.US,D,20120627,000000,4.30621,4.39175,4.28473,4.3775,3534433.9227138,0
+ING.US,D,20120628,000000,4.23492,4.32047,4.19937,4.32047,3720661.6862904,0
+ING.US,D,20120629,000000,4.66998,4.76959,4.62711,4.76257,8104444.2244938,0
+ING.US,D,20120702,000000,4.71979,4.75543,4.66998,4.75543,2902006.0652113,0
+ING.US,D,20120703,000000,4.77682,4.84099,4.76959,4.83385,1622256.9454984,0
+ING.US,D,20120705,000000,4.65563,4.66266,4.54137,4.5985,3663873.0552511,0
+ING.US,D,20120706,000000,4.49869,4.52018,4.42047,4.45621,2582603.3617693,0
+ING.US,D,20120709,000000,4.43463,4.46324,4.39899,4.46324,2542568.2540072,0
+ING.US,D,20120710,000000,4.49869,4.53443,4.36343,4.39175,2229894.9862161,0
+ING.US,D,20120711,000000,4.49869,4.57731,4.49156,4.55572,4468203.0645117,0
+ING.US,D,20120712,000000,4.5484,4.5985,4.49156,4.57731,4045421.5727332,0
+ING.US,D,20120713,000000,4.5274,4.63414,4.5274,4.61285,2555239.2737498,0
+ING.US,D,20120716,000000,4.63414,4.66998,4.59156,4.66266,2608438.4572369,0
+ING.US,D,20120717,000000,4.67702,4.68405,4.54137,4.66266,2045427.692,0
+ING.US,D,20120718,000000,4.61285,4.68405,4.60553,4.66998,1513079.8188083,0
+ING.US,D,20120719,000000,4.67702,4.72691,4.65563,4.67702,4963279.0194682,0
+ING.US,D,20120720,000000,4.49869,4.5274,4.44888,4.46324,3480081.507234,0
+ING.US,D,20120723,000000,4.12086,4.19937,4.07808,4.17789,4976815.7417147,0
+ING.US,D,20120724,000000,4.12086,4.13521,3.98541,4.0354,5106692.9155669,0
+ING.US,D,20120725,000000,4.1565,4.17067,4.07808,4.12808,3142988.9931544,0
+ING.US,D,20120726,000000,4.40602,4.44176,4.37046,4.41314,4148366.4718053,0
+ING.US,D,20120727,000000,4.5274,4.66266,4.50591,4.61999,4689200.097958,0
+ING.US,D,20120730,000000,4.6485,4.74118,4.6485,4.70553,3479046.6086771,0
+ING.US,D,20120731,000000,4.66266,4.71979,4.6485,4.69137,3084883.1241324,0
+ING.US,D,20120801,000000,4.71276,4.71979,4.57731,4.5985,3006145.7167796,0
+ING.US,D,20120802,000000,4.39175,4.47027,4.29195,4.34899,3946323.5483369,0
+ING.US,D,20120803,000000,4.64137,4.76257,4.62711,4.72691,6963014.4350653,0
+ING.US,D,20120806,000000,4.91237,4.95514,4.8694,4.87653,5761346.6987456,0
+ING.US,D,20120807,000000,5.04772,5.0904,4.99792,5.00504,4672484.9811468,0
+ING.US,D,20120808,000000,4.94079,4.99792,4.93356,4.96227,3673737.2889377,0
+ING.US,D,20120809,000000,5.03337,5.09773,5.02633,5.07624,3600244.9592257,0
+ING.US,D,20120810,000000,5.07624,5.12605,5.0405,5.10466,2195649.9127069,0
+ING.US,D,20120813,000000,5.1904,5.21882,5.06217,5.09773,2733151.5184309,0
+ING.US,D,20120814,000000,5.12605,5.13327,5.04772,5.06217,2670855.1925643,0
+ING.US,D,20120815,000000,5.02633,5.06911,5.01218,5.05475,2448109.1078962,0
+ING.US,D,20120816,000000,5.05475,5.14744,5.04772,5.13327,2374315.7545316,0
+ING.US,D,20120817,000000,5.21882,5.21882,5.13327,5.17605,3559256.9559016,0
+ING.US,D,20120820,000000,5.12605,5.1404,5.04772,5.10466,2552050.499059,0
+ING.US,D,20120821,000000,5.25446,5.34705,5.20456,5.21882,6144667.1037267,0
+ING.US,D,20120822,000000,5.21159,5.28298,5.18308,5.24724,4017915.2769883,0
+ING.US,D,20120823,000000,5.22604,5.24724,5.13327,5.16911,7505987.4051756,0
+ING.US,D,20120824,000000,5.01921,5.1404,4.99069,5.09773,3114024.2897139,0
+ING.US,D,20120827,000000,5.16179,5.19734,5.13327,5.14744,2222771.1057792,0
+ING.US,D,20120828,000000,5.14744,5.16911,5.11188,5.12605,2189366.8224716,0
+ING.US,D,20120829,000000,5.10466,5.1404,5.08327,5.11892,2621809.0974683,0
+ING.US,D,20120830,000000,5.29021,5.31853,5.20456,5.23318,3909687.9318222,0
+ING.US,D,20120831,000000,5.38279,5.46823,5.29021,5.40427,7942984.4794375,0
+ING.US,D,20120904,000000,5.43269,5.44001,5.32575,5.36853,3289898.9156718,0
+ING.US,D,20120905,000000,5.4613,5.4826,5.41843,5.44686,3604492.5067628,0
+ING.US,D,20120906,000000,5.53972,5.73924,5.53972,5.73924,5727799.1696998,0
+ING.US,D,20120907,000000,6.11004,6.1244,6.03875,6.05301,6279855.7880257,0
+ING.US,D,20120910,000000,6.10291,6.10291,5.96033,5.96736,5134217.8955386,0
+ING.US,D,20120911,000000,5.97459,6.08865,5.97459,6.05301,4821851.8794756,0
+ING.US,D,20120912,000000,6.27401,6.30252,6.15272,6.18114,4706525.5661749,0
+ING.US,D,20120913,000000,6.06737,6.31679,6.01024,6.28105,6299912.2673791,0
+ING.US,D,20120914,000000,6.39501,6.48075,6.35965,6.40233,6582223.6667772,0
+ING.US,D,20120917,000000,6.35965,6.38807,6.30252,6.33104,4613331.7574168,0
+ING.US,D,20120918,000000,6.20262,6.20995,6.13133,6.18114,7812890.360953,0
+ING.US,D,20120919,000000,6.1244,6.18856,6.0744,6.15994,3268045.6365171,0
+ING.US,D,20120920,000000,6.0031,6.09579,5.97459,6.08865,4566750.9422329,0
+ING.US,D,20120921,000000,6.20262,6.20995,6.11004,6.11718,2767335.3491971,0
+ING.US,D,20120924,000000,6.01737,6.09579,5.99598,6.03875,2190750.4932603,0
+ING.US,D,20120925,000000,6.03153,6.1244,5.92469,5.93182,4477070.8061077,0
+ING.US,D,20120926,000000,5.83905,5.84617,5.71775,5.73924,5298904.8217515,0
+ING.US,D,20120927,000000,5.78914,5.9032,5.73221,5.86775,2970567.8350988,0
+ING.US,D,20120928,000000,5.73221,5.73924,5.59666,5.62537,3678626.3282584,0
+ING.US,D,20121001,000000,5.78914,5.88904,5.76081,5.7821,3500713.0455647,0
+ING.US,D,20121002,000000,5.9032,5.91746,5.77498,5.81776,2188100.4471061,0
+ING.US,D,20121003,000000,5.87479,5.89608,5.80349,5.82498,2382244.0947294,0
+ING.US,D,20121004,000000,5.93904,5.97459,5.87479,5.95311,2501504.4757638,0
+ING.US,D,20121005,000000,6.08865,6.13133,6.01024,6.03153,4239684.5918049,0
+ING.US,D,20121008,000000,5.96033,5.99598,5.92469,5.95311,2807188.8047551,0
+ING.US,D,20121009,000000,5.91014,5.93904,5.7821,5.78914,3331230.5011647,0
+ING.US,D,20121010,000000,5.86052,5.88904,5.76765,5.81776,3185082.4798916,0
+ING.US,D,20121011,000000,6.04578,6.08865,5.99598,5.99598,4350176.8804524,0
+ING.US,D,20121012,000000,6.11718,6.15994,6.0031,6.03875,3213620.5601557,0
+ING.US,D,20121015,000000,6.18114,6.21698,6.13133,6.18114,2986567.7612324,0
+ING.US,D,20121016,000000,6.35253,6.41659,6.35253,6.39501,5340816.6562848,0
+ING.US,D,20121017,000000,6.48788,6.58055,6.45204,6.55194,6197282.9241358,0
+ING.US,D,20121018,000000,6.55194,6.64472,6.52352,6.5663,6441338.3693591,0
+ING.US,D,20121019,000000,6.48075,6.49501,6.36678,6.38085,4441603.9917745,0
+ING.US,D,20121022,000000,6.55194,6.58055,6.45956,6.55194,5139083.0605696,0
+ING.US,D,20121023,000000,6.19549,6.24549,6.11718,6.20995,3536418.6027947,0
+ING.US,D,20121024,000000,6.28105,6.30252,6.22401,6.23114,2830070.754391,0
+ING.US,D,20121025,000000,6.30975,6.32401,6.19549,6.24549,2817536.752311,0
+ING.US,D,20121026,000000,6.17429,6.24549,6.15272,6.21698,2374746.5297584,0
+ING.US,D,20121031,000000,6.33104,6.3453,6.25272,6.31679,3365892.8557369,0
+ING.US,D,20121101,000000,6.36678,6.45956,6.3453,6.45956,1920872.4087205,0
+ING.US,D,20121102,000000,6.39501,6.40233,6.31679,6.33826,2150594.9760371,0
+ING.US,D,20121105,000000,6.27401,6.30252,6.22401,6.28105,1733465.4628363,0
+ING.US,D,20121106,000000,6.26698,6.33826,6.24549,6.32401,3208331.8859861,0
+ING.US,D,20121107,000000,6.21698,6.22401,6.08865,6.16688,4142751.8616809,0
+ING.US,D,20121108,000000,6.1455,6.21698,6.11718,6.1244,2629269.2939859,0
+ING.US,D,20121109,000000,5.93182,6.09579,5.92469,6.02459,2877079.2307639,0
+ING.US,D,20121112,000000,6.10291,6.11718,6.06013,6.10291,1779597.8565793,0
+ING.US,D,20121113,000000,5.99598,6.15272,5.98163,6.04578,2085881.1188378,0
+ING.US,D,20121114,000000,6.1244,6.13133,5.98163,5.99598,2244638.9171102,0
+ING.US,D,20121115,000000,6.0744,6.1455,6.04578,6.0744,2516521.4039702,0
+ING.US,D,20121116,000000,5.99598,5.99598,5.86052,5.92469,2826543.5875945,0
+ING.US,D,20121119,000000,6.08865,6.15994,6.08152,6.15994,2145668.568263,0
+ING.US,D,20121120,000000,6.15994,6.25985,6.13133,6.23827,2173897.3207739,0
+ING.US,D,20121121,000000,6.25985,6.26698,6.18856,6.23114,1172801.6440759,0
+ING.US,D,20121123,000000,6.35253,6.41659,6.3453,6.41659,1029444.8386698,0
+ING.US,D,20121126,000000,6.33104,6.38807,6.30975,6.38807,1558656.8758132,0
+ING.US,D,20121127,000000,6.2954,6.33826,6.25272,6.25985,2149672.1828405,0
+ING.US,D,20121128,000000,6.18856,6.32401,6.16688,6.30975,1526831.4096619,0
+ING.US,D,20121129,000000,6.36678,6.40956,6.30252,6.35965,1502784.8098948,0
+ING.US,D,20121130,000000,6.40956,6.45956,6.35965,6.40956,1836410.3619084,0
+ING.US,D,20121203,000000,6.43807,6.47371,6.40233,6.42381,2455829.845575,0
+ING.US,D,20121204,000000,6.53065,6.57343,6.49501,6.55194,3111103.3222727,0
+ING.US,D,20121205,000000,6.58778,6.69462,6.55926,6.65907,3050404.4977893,0
+ING.US,D,20121206,000000,6.66601,6.68027,6.59501,6.68027,2766406.3279249,0
+ING.US,D,20121207,000000,6.63046,6.65907,6.55926,6.65907,3780498.9603202,0
+ING.US,D,20121210,000000,6.54501,6.5663,6.50213,6.55926,3755655.1668804,0
+ING.US,D,20121211,000000,6.59501,6.63758,6.58778,6.61621,1501656.4902045,0
+ING.US,D,20121212,000000,6.64472,6.74452,6.63758,6.67332,1610404.9176931,0
+ING.US,D,20121213,000000,6.67332,6.74452,6.65907,6.68739,2525918.5319894,0
+ING.US,D,20121214,000000,6.70898,6.77294,6.68739,6.73749,2582346.9726584,0
+ING.US,D,20121217,000000,6.71591,6.80887,6.71591,6.79443,1847525.4007716,0
+ING.US,D,20121218,000000,6.67332,6.75878,6.65907,6.75878,3526396.5911936,0
+ING.US,D,20121219,000000,6.80165,6.80887,6.75165,6.75878,1960044.9280164,0
+ING.US,D,20121220,000000,6.78017,6.82304,6.73749,6.80165,2121031.3393296,0
+ING.US,D,20121221,000000,6.57343,6.63758,6.53065,6.62333,2761487.1862389,0
+ING.US,D,20121224,000000,6.58778,6.62333,6.5663,6.57343,725106.81201371,0
+ING.US,D,20121226,000000,6.59501,6.65185,6.53788,6.57343,1148210.0876966,0
+ING.US,D,20121227,000000,6.74452,6.75878,6.64472,6.72304,3504982.3913665,0
+ING.US,D,20121228,000000,6.58778,6.61621,6.52352,6.53788,2408654.2491744,0
+ING.US,D,20121231,000000,6.62333,6.82304,6.62333,6.76591,5691586.0243111,0
+ING.US,D,20130102,000000,6.87997,6.88739,6.75878,6.83701,4428667.2408076,0
+ING.US,D,20130103,000000,6.80887,6.83701,6.73037,6.75878,4779103.4067912,0
+ING.US,D,20130104,000000,6.82304,6.92304,6.7873,6.91543,2118601.3518456,0
+ING.US,D,20130107,000000,7.02997,7.07949,7.00801,7.06571,2317095.3102529,0
+ING.US,D,20130108,000000,7.04384,7.05859,6.92958,6.97332,1709782.1674773,0
+ING.US,D,20130109,000000,7.05859,7.10069,7.02997,7.07226,2766420.8601012,0
+ING.US,D,20130110,000000,7.33614,7.35029,7.23642,7.32862,3242068.333324,0
+ING.US,D,20130111,000000,7.36503,7.36503,7.28633,7.35029,3825771.8796348,0
+ING.US,D,20130114,000000,7.44326,7.46484,7.36503,7.4501,3698009.1374378,0
+ING.US,D,20130115,000000,7.31494,7.36503,7.27188,7.34297,1882049.6996689,0
+ING.US,D,20130116,000000,7.20781,7.27939,7.18642,7.21523,2142228.5945244,0
+ING.US,D,20130117,000000,7.27188,7.29403,7.17939,7.20781,1700900.9317177,0
+ING.US,D,20130118,000000,7.07949,7.10791,7.00801,7.10069,2866031.6627193,0
+ING.US,D,20130122,000000,7.12256,7.17227,7.07226,7.17227,1782492.8737057,0
+ING.US,D,20130123,000000,6.90117,6.93681,6.83007,6.88739,2923043.4664665,0
+ING.US,D,20130124,000000,6.92304,7.00801,6.90829,6.96591,2720934.1101921,0
+ING.US,D,20130125,000000,7.04384,7.07949,7.00801,7.05117,2186334.7876827,0
+ING.US,D,20130128,000000,7.18642,7.18642,7.11524,7.15753,3528605.481995,0
+ING.US,D,20130129,000000,7.12997,7.16465,7.10791,7.14433,2592968.9555392,0
+ING.US,D,20130130,000000,7.17227,7.22207,7.1372,7.17939,2741451.4671374,0
+ING.US,D,20130131,000000,7.18642,7.2582,7.15753,7.18642,3723096.8638374,0
+ING.US,D,20130201,000000,7.12256,7.17939,7.07949,7.10791,2326883.7690202,0
+ING.US,D,20130204,000000,6.86591,6.87304,6.70898,6.71591,4099707.555407,0
+ING.US,D,20130205,000000,6.75878,6.7873,6.70175,6.75878,3454563.0056077,0
+ING.US,D,20130206,000000,6.48788,6.63046,6.48788,6.62333,4035401.6371573,0
+ING.US,D,20130207,000000,6.62333,6.65907,6.43085,6.48788,3429449.3288933,0
+ING.US,D,20130208,000000,6.49501,6.53065,6.47371,6.5164,2276298.3012463,0
+ING.US,D,20130211,000000,6.5663,6.58055,6.50937,6.54501,1562968.7801313,0
+ING.US,D,20130212,000000,6.58055,6.65185,6.54501,6.61621,1594281.4680608,0
+ING.US,D,20130213,000000,6.46649,6.48075,6.33104,6.38807,4926253.1102179,0
+ING.US,D,20130214,000000,6.25272,6.37391,6.23114,6.36678,5742058.3487122,0
+ING.US,D,20130215,000000,6.30975,6.32401,6.20262,6.23114,2823532.3130575,0
+ING.US,D,20130219,000000,6.35253,6.40233,6.3453,6.38085,2687759.2276679,0
+ING.US,D,20130220,000000,6.2954,6.30975,6.08152,6.08152,2805011.0543316,0
+ING.US,D,20130221,000000,5.89608,5.92469,5.76765,5.81776,4219195.2611995,0
+ING.US,D,20130222,000000,5.92469,6.01024,5.8533,6.01024,4926227.1599031,0
+ING.US,D,20130225,000000,6.20995,6.22401,5.59666,5.60369,11518921.259723,0
+ING.US,D,20130226,000000,5.66804,5.73221,5.5612,5.63952,5516260.5070158,0
+ING.US,D,20130227,000000,5.53259,5.73221,5.52536,5.72517,5287079.7822736,0
+ING.US,D,20130228,000000,5.68211,5.78914,5.67526,5.70359,15901577.55426,0
+ING.US,D,20130301,000000,5.43269,5.60369,5.39011,5.58943,5603865.6559645,0
+ING.US,D,20130304,000000,5.51121,5.58943,5.49695,5.57527,3784940.6162126,0
+ING.US,D,20130305,000000,5.73924,5.77498,5.70359,5.71775,3077536.0709877,0
+ING.US,D,20130306,000000,5.88191,5.88904,5.80349,5.83905,3551305.7794268,0
+ING.US,D,20130307,000000,5.86052,5.91746,5.86052,5.9032,2586427.4001679,0
+ING.US,D,20130308,000000,6.01024,6.04578,5.95311,6.03153,5647025.1816365,0
+ING.US,D,20130311,000000,5.98885,6.02459,5.96033,6.01737,1768456.8674012,0
+ING.US,D,20130312,000000,6.06737,6.10291,5.98885,6.01737,2108982.0891311,0
+ING.US,D,20130313,000000,5.96033,5.96736,5.88191,5.91746,2077270.8043654,0
+ING.US,D,20130314,000000,5.98163,6.03875,5.96736,6.03153,1284041.3017916,0
+ING.US,D,20130315,000000,5.99598,5.99598,5.91746,5.96033,1899022.2436036,0
+ING.US,D,20130318,000000,5.63952,5.76081,5.62537,5.68211,4179822.4054728,0
+ING.US,D,20130319,000000,5.70359,5.72517,5.52536,5.5823,5206259.0836434,0
+ING.US,D,20130320,000000,5.70359,5.72517,5.61805,5.65369,2500613.8609576,0
+ING.US,D,20130321,000000,5.5823,5.64637,5.53972,5.57527,2024535.612508,0
+ING.US,D,20130322,000000,5.5823,5.58943,5.42566,5.49002,3396950.1925682,0
+ING.US,D,20130325,000000,5.49002,5.49695,5.21159,5.27585,5380216.5003389,0
+ING.US,D,20130326,000000,5.23318,5.27585,5.16911,5.25446,6763833.3123204,0
+ING.US,D,20130327,000000,5.13327,5.16911,5.0904,5.15476,5921902.3348319,0
+ING.US,D,20130328,000000,5.18308,5.1904,4.99069,5.1404,14127873.533193,0
+ING.US,D,20130401,000000,5.16911,5.16911,5.02633,5.0405,3854440.7494857,0
+ING.US,D,20130402,000000,5.18308,5.33288,5.16911,5.24724,4697207.3271129,0
+ING.US,D,20130403,000000,5.15476,5.16911,5.04772,5.0904,6013460.2357409,0
+ING.US,D,20130404,000000,5.25446,5.3115,5.18308,5.29724,4989526.2059359,0
+ING.US,D,20130405,000000,5.1904,5.26169,5.15476,5.24724,5204745.6612805,0
+ING.US,D,20130408,000000,5.18308,5.2404,5.14744,5.2404,3511748.1574582,0
+ING.US,D,20130409,000000,5.30446,5.37566,5.24724,5.34705,5819150.5061025,0
+ING.US,D,20130410,000000,5.49002,5.61805,5.49002,5.56814,4320083.8573216,0
+ING.US,D,20130411,000000,5.6325,5.71775,5.60369,5.61805,4262410.8395516,0
+ING.US,D,20130412,000000,5.5612,5.57527,5.4613,5.55398,3021725.2478124,0
+ING.US,D,20130415,000000,5.50417,5.51121,5.34705,5.36853,4654448.4743025,0
+ING.US,D,20130416,000000,5.66804,5.70359,5.60369,5.65369,6581469.031621,0
+ING.US,D,20130417,000000,5.56814,5.56814,5.35427,5.43269,4206789.9726811,0
+ING.US,D,20130418,000000,5.40427,5.4113,5.24724,5.31853,3928972.1298051,0
+ING.US,D,20130419,000000,5.4613,5.49002,5.41843,5.44001,2989106.7400389,0
+ING.US,D,20130422,000000,5.49695,5.52536,5.39011,5.47556,2992071.3040091,0
+ING.US,D,20130423,000000,5.60369,5.68211,5.58943,5.66804,8879065.2752838,0
+ING.US,D,20130424,000000,5.73924,5.81062,5.72517,5.78914,4103373.8158912,0
+ING.US,D,20130425,000000,5.78914,5.84617,5.76081,5.78914,2639424.1711991,0
+ING.US,D,20130426,000000,5.73221,5.82498,5.72517,5.82498,3270452.7877241,0
+ING.US,D,20130429,000000,5.88191,5.93182,5.83905,5.91014,6885480.0843098,0
+ING.US,D,20130430,000000,5.88191,5.91014,5.81062,5.8533,1912331.6410919,0
+ING.US,D,20130501,000000,5.8533,5.86775,5.77498,5.78914,1553886.1699282,0
+ING.US,D,20130502,000000,5.78914,5.86052,5.76081,5.84617,2881537.4948578,0
+ING.US,D,20130503,000000,5.89608,5.96033,5.88191,5.92469,2798415.5223054,0
+ING.US,D,20130506,000000,5.97459,6.0031,5.93904,5.99598,2043387.9972515,0
+ING.US,D,20130507,000000,6.1244,6.16688,6.0744,6.1244,5448893.4896246,0
+ING.US,D,20130508,000000,6.27401,6.38807,6.25985,6.36678,5487776.4034067,0
+ING.US,D,20130509,000000,6.40956,6.42381,6.2954,6.33104,3212910.559541,0
+ING.US,D,20130510,000000,6.31679,6.33104,6.21698,6.28837,3346175.806502,0
+ING.US,D,20130513,000000,6.20995,6.23114,6.15994,6.21698,1634954.9535685,0
+ING.US,D,20130514,000000,6.15994,6.20995,6.1455,6.18114,1839783.9028408,0
+ING.US,D,20130515,000000,6.21698,6.31679,6.21698,6.31679,2314575.0156732,0
+ING.US,D,20130516,000000,6.24549,6.2954,6.18856,6.20995,2230232.3403094,0
+ING.US,D,20130517,000000,6.39501,6.5663,6.38085,6.55926,6767545.2453588,0
+ING.US,D,20130520,000000,6.58778,6.73037,6.58778,6.68027,3051884.7037493,0
+ING.US,D,20130521,000000,6.50937,6.64472,6.49501,6.60917,3753685.0189758,0
+ING.US,D,20130522,000000,6.64472,6.75165,6.50213,6.53788,4462833.4253598,0
+ING.US,D,20130523,000000,6.33826,6.47371,6.33104,6.44492,3872092.1536573,0
+ING.US,D,20130524,000000,6.39501,6.48075,6.35965,6.46649,2147399.9732708,0
+ING.US,D,20130528,000000,6.60204,6.62333,6.53065,6.54501,2401434.8715788,0
+ING.US,D,20130529,000000,6.58778,6.62333,6.54501,6.60917,3805512.9878255,0
+ING.US,D,20130530,000000,6.74452,6.81582,6.73037,6.76591,4232758.9717735,0
+ING.US,D,20130531,000000,6.70898,6.74452,6.61621,6.63046,4984062.1076378,0
+ING.US,D,20130603,000000,6.64472,6.68739,6.59501,6.63046,6719017.1185474,0
+ING.US,D,20130604,000000,6.65907,6.68027,6.53788,6.59501,7004826.6203894,0
+ING.US,D,20130605,000000,6.50937,6.5164,6.41659,6.42381,3369054.6421002,0
+ING.US,D,20130606,000000,6.40956,6.45204,6.30252,6.41659,3591366.8375038,0
+ING.US,D,20130607,000000,6.49501,6.5663,6.42381,6.53788,2474882.5667493,0
+ING.US,D,20130610,000000,6.59501,6.60204,6.48788,6.5663,1875330.6441439,0
+ING.US,D,20130611,000000,6.41659,6.58055,6.40233,6.49501,3350958.968538,0
+ING.US,D,20130612,000000,6.49501,6.50937,6.37391,6.40233,2936727.5865015,0
+ING.US,D,20130613,000000,6.50937,6.63758,6.47371,6.62333,3046815.0502372,0
+ING.US,D,20130614,000000,6.58778,6.61621,6.45204,6.50937,2703799.6362926,0
+ING.US,D,20130617,000000,6.65907,6.68739,6.58055,6.63046,3393781.1401167,0
+ING.US,D,20130618,000000,6.69462,6.80887,6.68027,6.79443,5535008.0524874,0
+ING.US,D,20130619,000000,6.85878,6.86591,6.65907,6.67332,5358347.6509954,0
+ING.US,D,20130620,000000,6.53065,6.53788,6.41659,6.44492,3153005.8146926,0
+ING.US,D,20130621,000000,6.40233,6.41659,6.21698,6.30975,4883306.3771278,0
+ING.US,D,20130624,000000,6.11718,6.2954,6.10291,6.20995,5343381.5854061,0
+ING.US,D,20130625,000000,6.35253,6.39501,6.26698,6.3453,2955156.4621064,0
+ING.US,D,20130626,000000,6.43085,6.45956,6.3453,6.40956,2226453.974465,0
+ING.US,D,20130627,000000,6.48075,6.50937,6.43807,6.47371,2760223.9249113,0
+ING.US,D,20130628,000000,6.48075,6.53065,6.44492,6.48075,8321866.3425642,0
+ING.US,D,20130701,000000,6.65185,6.68027,6.60917,6.61621,7267228.9382227,0
+ING.US,D,20130702,000000,6.58778,6.64472,6.50213,6.55194,4718877.9160509,0
+ING.US,D,20130703,000000,6.38085,6.48788,6.35965,6.44492,2170005.8115566,0
+ING.US,D,20130705,000000,6.70898,6.73749,6.60917,6.68739,2823980.7344984,0
+ING.US,D,20130708,000000,6.80887,6.83701,6.73749,6.79443,2655054.564849,0
+ING.US,D,20130709,000000,6.83007,6.84414,6.73037,6.74452,1806131.5345231,0
+ING.US,D,20130710,000000,6.80887,6.96591,6.78017,6.90829,8338460.0119019,0
+ING.US,D,20130711,000000,6.90829,6.91543,6.7873,6.87304,3832531.417651,0
+ING.US,D,20130712,000000,6.83701,6.87997,6.7873,6.87997,1729922.7258509,0
+ING.US,D,20130715,000000,6.86591,6.87997,6.83007,6.85146,1588615.9953193,0
+ING.US,D,20130716,000000,6.76591,6.80165,6.71591,6.76591,2445132.0877748,0
+ING.US,D,20130717,000000,6.82304,6.83007,6.73037,6.7873,1533057.4092045,0
+ING.US,D,20130718,000000,6.90829,6.98643,6.88739,6.97332,2409173.2554717,0
+ING.US,D,20130719,000000,6.95117,7.01533,6.94395,6.98064,1941615.0143989,0
+ING.US,D,20130722,000000,7.05859,7.12256,7.04384,7.12256,2129583.5250967,0
+ING.US,D,20130723,000000,7.19414,7.22978,7.15753,7.22207,3140418.87397,0
+ING.US,D,20130724,000000,7.26436,7.28633,7.16465,7.22207,4615868.660198,0
+ING.US,D,20130725,000000,7.16465,7.27188,7.14433,7.26436,3203942.1307235,0
+ING.US,D,20130726,000000,7.15088,7.22978,7.11524,7.22978,2425201.2079454,0
+ING.US,D,20130729,000000,7.21523,7.24327,7.17939,7.22978,2164177.3708378,0
+ING.US,D,20130730,000000,7.25078,7.2582,7.15753,7.20781,2076014.8091259,0
+ING.US,D,20130731,000000,7.19414,7.32862,7.17227,7.25078,4812090.4090358,0
+ING.US,D,20130801,000000,7.38604,7.558,7.37891,7.55,4300330.4776458,0
+ING.US,D,20130802,000000,7.49278,7.52207,7.45772,7.51426,2356923.8535087,0
+ING.US,D,20130805,000000,7.47929,7.49278,7.44326,7.47255,1707853.5400765,0
+ING.US,D,20130806,000000,7.47255,7.49278,7.35029,7.39375,3582218.8325073,0
+ING.US,D,20130807,000000,7.83469,7.87736,7.79326,7.87736,9854120.3300204,0
+ING.US,D,20130808,000000,7.95665,8.1631,7.93603,8.12023,6068282.870926,0
+ING.US,D,20130809,000000,8.13535,8.17736,8.11348,8.14797,4073131.3189467,0
+ING.US,D,20130812,000000,8.22013,8.27687,8.18487,8.23535,3320753.840047,0
+ING.US,D,20130813,000000,8.14797,8.22013,8.04884,8.20501,6425422.5222456,0
+ING.US,D,20130814,000000,8.20501,8.34874,8.20501,8.34104,4406059.3264967,0
+ING.US,D,20130815,000000,8.22832,8.321,8.14797,8.31319,3719164.8721289,0
+ING.US,D,20130816,000000,8.08497,8.11348,8.02871,8.09085,4585047.9902384,0
+ING.US,D,20130819,000000,7.99181,8.03458,7.96483,7.97062,4627343.8894316,0
+ING.US,D,20130820,000000,7.87736,7.94836,7.8078,7.90722,3493731.3728532,0
+ING.US,D,20130821,000000,7.871,7.97822,7.8134,7.86523,2911028.4706838,0
+ING.US,D,20130822,000000,8.12861,8.30636,8.12023,8.29161,5456957.8094723,0
+ING.US,D,20130823,000000,8.43487,8.44806,8.34104,8.39903,2971312.0901292,0
+ING.US,D,20130826,000000,8.2553,8.30636,8.22832,8.24219,5306411.7288359,0
+ING.US,D,20130827,000000,7.8134,7.89239,7.77804,7.8134,8445045.2211432,0
+ING.US,D,20130828,000000,7.87736,7.97822,7.86523,7.94181,5261602.8011511,0
+ING.US,D,20130829,000000,7.95665,8.00607,7.91291,7.92784,2863500.9880136,0
+ING.US,D,20130830,000000,7.8134,7.8134,7.69287,7.74913,3555902.0991958,0
+ING.US,D,20130903,000000,7.86523,7.88488,7.74913,7.82737,4057327.5771936,0
+ING.US,D,20130904,000000,7.8078,7.93603,7.78526,7.92119,4996932.4257986,0
+ING.US,D,20130905,000000,7.78526,7.86523,7.77804,7.82737,4101453.4925911,0
+ING.US,D,20130906,000000,7.89239,7.92784,7.78526,7.871,4337275.4219138,0
+ING.US,D,20130909,000000,8.02871,8.09923,8.01271,8.07736,3602032.4169135,0
+ING.US,D,20130910,000000,8.29942,8.321,8.2553,8.29942,2889147.165189,0
+ING.US,D,20130911,000000,8.2631,8.29161,8.20501,8.29161,1831451.7757438,0
+ING.US,D,20130912,000000,8.27687,8.3341,8.2553,8.28467,3333325.2105805,0
+ING.US,D,20130913,000000,8.20501,8.24836,8.14287,8.24219,2515139.8092068,0
+ING.US,D,20130916,000000,8.60471,8.61271,8.44191,8.542,5914115.164347,0
+ING.US,D,20130917,000000,8.51964,8.57157,8.46396,8.49152,6772243.290362,0
+ING.US,D,20130918,000000,8.50616,8.83418,8.44191,8.81849,5492558.5274302,0
+ING.US,D,20130919,000000,8.55548,8.56252,8.37138,8.41175,6031345.1927463,0
+ING.US,D,20130920,000000,8.34874,8.35577,8.21166,8.22832,3043848.4102417,0
+ING.US,D,20130923,000000,8.11348,8.15559,8.06484,8.12861,3250747.1566277,0
+ING.US,D,20130924,000000,8.22832,8.28467,8.18487,8.22013,2363992.7192781,0
+ING.US,D,20130925,000000,8.22832,8.30636,8.19922,8.2631,3297555.2965698,0
+ING.US,D,20130926,000000,8.1631,8.19922,8.10683,8.17736,2602028.7294651,0
+ING.US,D,20130927,000000,8.13535,8.15559,8.09085,8.12023,3305863.5493771,0
+ING.US,D,20130930,000000,7.98497,8.12861,7.97822,8.09085,5123621.8629726,0
+ING.US,D,20131001,000000,8.2553,8.4077,8.21166,8.39046,5851555.1832815,0
+ING.US,D,20131002,000000,8.47023,8.55548,8.4077,8.51964,4338455.6422339,0
+ING.US,D,20131003,000000,8.48352,8.49864,8.37138,8.43487,4442647.194432,0
+ING.US,D,20131004,000000,8.4551,8.52678,8.43487,8.51242,3303594.4538453,0
+ING.US,D,20131007,000000,8.2553,8.35577,8.23535,8.31319,3003343.0827742,0
+ING.US,D,20131008,000000,8.321,8.32716,8.1631,8.17061,3405794.0598744,0
+ING.US,D,20131009,000000,8.18487,8.27687,8.1631,8.24836,4011050.8997,0
+ING.US,D,20131010,000000,8.57687,8.71926,8.56252,8.713,5719416.1799857,0
+ING.US,D,20131011,000000,8.66107,8.69777,8.60471,8.69777,2687550.5871363,0
+ING.US,D,20131014,000000,8.51964,8.71926,8.51964,8.713,2736335.1030586,0
+ING.US,D,20131015,000000,8.78284,8.82591,8.74161,8.7551,2785088.4786029,0
+ING.US,D,20131016,000000,8.95548,9.01935,8.94709,8.99151,3419297.5657178,0
+ING.US,D,20131017,000000,9.08872,9.1839,9.08226,9.1839,2578621.5454563,0
+ING.US,D,20131018,000000,9.20316,9.25326,9.17619,9.24074,3132029.6561803,0
+ING.US,D,20131021,000000,9.15981,9.16752,9.10441,9.15981,3243299.4162613,0
+ING.US,D,20131022,000000,9.21858,9.31202,9.21183,9.24074,3032646.1783205,0
+ING.US,D,20131023,000000,9.11838,9.16752,9.08226,9.13313,2423898.5021392,0
+ING.US,D,20131024,000000,9.26096,9.26868,9.21858,9.26096,2202226.7605064,0
+ING.US,D,20131025,000000,9.21183,9.21183,9.13968,9.19064,2041091.9133922,0
+ING.US,D,20131028,000000,9.12484,9.14797,9.05451,9.10441,2482747.5881788,0
+ING.US,D,20131029,000000,9.11838,9.1839,9.08226,9.14797,1354314.7544477,0
+ING.US,D,20131030,000000,9.12484,9.15499,9.01935,9.05451,1923759.1217462,0
+ING.US,D,20131031,000000,9.08226,9.12484,9.0471,9.07022,2024671.5921578,0
+ING.US,D,20131101,000000,9.17619,9.21858,9.13313,9.19064,3143769.5786255,0
+ING.US,D,20131104,000000,9.31202,9.33226,9.26096,9.33226,1963097.7230572,0
+ING.US,D,20131105,000000,8.99151,9.00355,8.88236,8.95548,3772458.5147623,0
+ING.US,D,20131106,000000,9.30239,9.35345,9.21858,9.25326,3578633.5370055,0
+ING.US,D,20131107,000000,9.38814,9.41703,9.09709,9.1128,5708462.0330745,0
+ING.US,D,20131108,000000,9.07022,9.21858,9.07022,9.21183,2743522.3022637,0
+ING.US,D,20131111,000000,9.19064,9.22436,9.17619,9.20316,1277988.6503523,0
+ING.US,D,20131112,000000,9.13968,9.19064,9.00355,9.07022,2622286.5832618,0
+ING.US,D,20131113,000000,8.91193,9.14797,8.90548,9.14797,2371259.8454531,0
+ING.US,D,20131114,000000,9.19064,9.26096,9.17619,9.24651,1572606.7270723,0
+ING.US,D,20131115,000000,9.24651,9.25326,9.1839,9.24074,1382163.5943489,0
+ING.US,D,20131118,000000,9.26096,9.29662,9.17619,9.19835,1961152.4874549,0
+ING.US,D,20131119,000000,9.21858,9.24074,9.12484,9.16752,3439247.1297739,0
+ING.US,D,20131120,000000,9.26096,9.26868,9.0471,9.07022,2360446.8682549,0
+ING.US,D,20131121,000000,9.13313,9.19064,9.08226,9.19064,2714007.4521481,0
+ING.US,D,20131122,000000,9.19064,9.25326,9.16752,9.24074,1502576.1693633,0
+ING.US,D,20131125,000000,9.21858,9.23302,9.09709,9.1128,3204819.2513659,0
+ING.US,D,20131126,000000,9.19835,9.23302,9.12484,9.21858,8316921.2505634,0
+ING.US,D,20131127,000000,9.24651,9.29662,9.20316,9.22436,2271648.0048223,0
+ING.US,D,20131129,000000,9.28987,9.32455,9.24074,9.25326,1031753.3786803,0
+ING.US,D,20131202,000000,9.24651,9.24651,9.14797,9.14797,1486089.4153228,0
+ING.US,D,20131203,000000,9.16752,9.19835,9.07022,9.10441,1694960.3856387,0
+ING.US,D,20131204,000000,8.95548,9.09709,8.92494,9.0471,2564232.6148696,0
+ING.US,D,20131205,000000,9.03323,9.07022,8.86935,8.90548,3694162.2627622,0
+ING.US,D,20131206,000000,9.05451,9.08226,9.00355,9.04064,2192005.4504872,0
+ING.US,D,20131209,000000,9.08226,9.12484,9.07022,9.11838,1679291.5855228,0
+ING.US,D,20131210,000000,9.05451,9.09709,9.0128,9.0128,1406857.913975,0
+ING.US,D,20131211,000000,9.07022,9.08226,8.91752,8.91752,1153496.685841,0
+ING.US,D,20131212,000000,8.82591,8.84807,8.74161,8.74701,1485085.6571438,0
+ING.US,D,20131213,000000,8.88236,8.90548,8.76223,8.84065,2091769.764287,0
+ING.US,D,20131216,000000,9.05451,9.15981,9.04064,9.08872,2095773.3788645,0
+ING.US,D,20131217,000000,9.05451,9.06097,8.95548,8.9629,1227682.4079663,0
+ING.US,D,20131218,000000,9.12484,9.23302,8.98226,9.19835,2186486.3375215,0
+ING.US,D,20131219,000000,9.28312,9.37657,9.26096,9.35923,2690624.142429,0
+ING.US,D,20131220,000000,9.4758,9.53071,9.46713,9.48928,1927541.6396409,0
+ING.US,D,20131223,000000,9.69449,9.73977,9.68196,9.71857,2194729.1955354,0
+ING.US,D,20131224,000000,9.71857,9.73302,9.68774,9.71086,629386.48060028,0
+ING.US,D,20131226,000000,9.73977,9.85924,9.73977,9.83803,1252246.9760181,0
+ING.US,D,20131227,000000,9.85924,9.93726,9.85244,9.91707,1589177.5601329,0
+ING.US,D,20131230,000000,9.87559,9.90544,9.8467,9.89677,1682704.5709339,0
+ING.US,D,20131231,000000,9.8881,10.0095,9.8881,9.98829,1144509.5727967,0
+ING.US,D,20140102,000000,9.8881,9.8881,9.80239,9.85924,1758004.0805733,0
+ING.US,D,20140103,000000,9.79565,9.83032,9.76578,9.78312,1201406.1571459,0
+ING.US,D,20140106,000000,9.76578,9.77445,9.68774,9.74459,4528492.9120328,0
+ING.US,D,20140107,000000,9.95362,10.0731,9.93726,10.0596,2855431.478103,0
+ING.US,D,20140108,000000,10.2311,10.2822,10.1665,10.26,3762670.0559949,0
+ING.US,D,20140109,000000,10.2889,10.3168,10.1521,10.2523,3407314.7483255,0
+ING.US,D,20140110,000000,10.2947,10.4016,10.2455,10.2889,2753636.6969858,0
+ING.US,D,20140113,000000,10.2822,10.3669,10.1945,10.2167,2488932.0672176,0
+ING.US,D,20140114,000000,10.416,10.5442,10.3737,10.5095,2799126.5609327,0
+ING.US,D,20140115,000000,10.5664,10.6444,10.5538,10.6366,2298648.7884338,0
+ING.US,D,20140116,000000,10.5538,10.5885,10.4527,10.5095,2216404.9745364,0
+ING.US,D,20140117,000000,10.4372,10.5018,10.3959,10.4084,1022345.8705352,0
+ING.US,D,20140121,000000,10.2889,10.2947,10.1733,10.2648,1847096.70157,0
+ING.US,D,20140122,000000,10.1107,10.129,10.0731,10.1107,2360349.295071,0
+ING.US,D,20140123,000000,10.1665,10.1733,10.0008,10.0528,2863138.721618,0
+ING.US,D,20140124,000000,9.83032,9.83803,9.58274,9.58274,2927865.0349686,0
+ING.US,D,20140127,000000,9.71086,9.71857,9.51241,9.59719,3060155.5881032,0
+ING.US,D,20140128,000000,9.8814,9.96524,9.85924,9.95943,1701155.2448034,0
+ING.US,D,20140129,000000,9.66077,9.78986,9.63958,9.67426,1772577.7774018,0
+ING.US,D,20140130,000000,9.73977,9.75229,9.61741,9.74459,1427100.1975828,0
+ING.US,D,20140131,000000,9.36694,9.51819,9.34093,9.41703,2836508.508503,0
+ING.US,D,20140203,000000,9.39776,9.43342,9.16752,9.1839,3923563.0461745,0
+ING.US,D,20140204,000000,9.40548,9.44594,9.34863,9.37657,2048482.563066,0
+ING.US,D,20140205,000000,9.55961,9.64728,9.52301,9.63186,2790706.202765,0
+ING.US,D,20140206,000000,9.69449,9.8467,9.68774,9.81972,2261015.6418157,0
+ING.US,D,20140207,000000,9.82358,9.94692,9.74459,9.91707,1804362.7610619,0
+ING.US,D,20140210,000000,9.80239,9.83032,9.75229,9.82358,4940051.4116383,0
+ING.US,D,20140211,000000,9.79565,9.95943,9.78312,9.93726,1719365.0997509,0
+ING.US,D,20140212,000000,10.3024,10.3582,10.1877,10.2648,3376916.5494919,0
+ING.US,D,20140213,000000,10.1521,10.3168,10.1386,10.2947,2032494.055071,0
+ING.US,D,20140214,000000,10.3294,10.3794,10.31,10.3669,1207180.6212099,0
+ING.US,D,20140218,000000,10.4247,10.4449,10.3737,10.4084,1893013.1886933,0
+ING.US,D,20140219,000000,10.2523,10.3227,10.1598,10.1733,2194879.7073617,0
+ING.US,D,20140220,000000,10.2022,10.2947,10.1733,10.2735,1626786.8324614,0
+ING.US,D,20140221,000000,10.3227,10.3457,10.2648,10.2889,1159801.5743407,0
+ING.US,D,20140224,000000,10.31,10.4305,10.3024,10.3515,1263654.7344331,0
+ING.US,D,20140225,000000,10.4305,10.4584,10.3457,10.3669,1866652.8588527,0
+ING.US,D,20140226,000000,10.3168,10.3227,10.2022,10.2455,1648959.8194953,0
+ING.US,D,20140227,000000,10.209,10.3294,10.1665,10.3024,1042397.1598256,0
+ING.US,D,20140228,000000,10.3457,10.4652,10.2947,10.3515,1821601.0362208,0
+ING.US,D,20140303,000000,9.85924,9.95362,9.74459,9.80239,3827865.5510382,0
+ING.US,D,20140304,000000,10.1386,10.2311,10.0953,10.2022,3594979.1213331,0
+ING.US,D,20140305,000000,10.1665,10.2167,10.1241,10.1598,1571419.2406641,0
+ING.US,D,20140306,000000,10.2822,10.338,10.2523,10.31,2322540.7243243,0
+ING.US,D,20140307,000000,10.2822,10.2947,10.0731,10.1733,2828120.3287257,0
+ING.US,D,20140310,000000,10.1386,10.181,9.96524,10.0953,2974776.97617,0
+ING.US,D,20140311,000000,10.2455,10.31,10.1598,10.1598,4817401.9194825,0
+ING.US,D,20140312,000000,10.1107,10.2822,10.0683,10.209,2736218.845648,0
+ING.US,D,20140313,000000,10.1665,10.181,9.73302,9.78312,3681403.0119491,0
+ING.US,D,20140314,000000,9.55961,9.66077,9.49603,9.57695,7679692.5848107,0
+ING.US,D,20140317,000000,9.89677,9.9748,9.8814,9.95943,2720799.1685548,0
+ING.US,D,20140318,000000,9.98829,10.1183,9.98347,10.0173,1816628.9558925,0
+ING.US,D,20140319,000000,10.0808,10.0866,9.83803,9.93056,2243191.9275533,0
+ING.US,D,20140320,000000,9.98347,10.2368,9.9748,10.1877,2475256.2512835,0
+ING.US,D,20140321,000000,10.0528,10.0808,9.78986,9.81972,3121956.7819621,0
+ING.US,D,20140324,000000,9.86594,9.87559,9.66077,9.75999,2180435.7621074,0
+ING.US,D,20140325,000000,9.81972,9.85924,9.73977,9.83032,2440360.3438773,0
+ING.US,D,20140326,000000,9.86594,9.8881,9.73977,9.76578,4866783.2926466,0
+ING.US,D,20140327,000000,9.85244,9.87559,9.75999,9.81972,2060979.1966927,0
+ING.US,D,20140328,000000,9.78986,9.83803,9.72435,9.78312,1933414.7149014,0
+ING.US,D,20140331,000000,10.2022,10.2167,10.0953,10.1598,3198938.9100173,0
+ING.US,D,20140401,000000,10.4305,10.5095,10.4247,10.5018,4711073.099352,0
+ING.US,D,20140402,000000,10.5172,10.5538,10.4652,10.5221,1966127.681821,0
+ING.US,D,20140403,000000,10.5538,10.5808,10.4729,10.5364,1449225.4360373,0
+ING.US,D,20140404,000000,10.5596,10.5943,10.5095,10.5172,3929193.2264878,0
+ING.US,D,20140407,000000,10.3669,10.3737,10.2022,10.2368,2122612.2325112,0
+ING.US,D,20140408,000000,9.92377,10.0394,9.9084,10.0308,3901182.4566218,0
+ING.US,D,20140409,000000,9.98829,10.0866,9.92377,10.0808,2617023.8594071,0
+ING.US,D,20140410,000000,10.0308,10.0528,9.76578,9.78312,4367051.8512033,0
+ING.US,D,20140411,000000,9.68774,9.83032,9.64728,9.69449,2319541.9059384,0
+ING.US,D,20140414,000000,9.62416,9.63958,9.50374,9.60971,6682842.3796246,0
+ING.US,D,20140415,000000,9.60971,9.70316,9.41221,9.55383,4475171.2430595,0
+ING.US,D,20140416,000000,9.78312,9.83803,9.72435,9.81972,1809847.6196118,0
+ING.US,D,20140417,000000,9.95943,10.0008,9.89677,9.95362,1287128.3512479,0
+ING.US,D,20140421,000000,9.94692,10.0008,9.92377,9.95362,634496.61660362,0
+ING.US,D,20140422,000000,10.0394,10.102,10.0095,10.0683,1250777.1501842,0
+ING.US,D,20140423,000000,10.0953,10.102,9.99509,10.0461,3703165.984008,0
+ING.US,D,20140424,000000,9.93726,10.0095,9.75999,9.9748,2347780.0005626,0
+ING.US,D,20140425,000000,9.80239,9.81105,9.68774,9.71086,2636437.8089644,0
+ING.US,D,20140428,000000,9.80239,9.83032,9.65402,9.75229,2192574.281389,0
+ING.US,D,20140429,000000,9.8814,9.99509,9.8814,9.96524,2721096.0401568,0
+ING.US,D,20140430,000000,10.0528,10.2167,10.0461,10.1945,1733460.2727734,0
+ING.US,D,20140501,000000,10.2311,10.2523,10.1453,10.1733,1123649.6716951,0
+ING.US,D,20140502,000000,10.1521,10.2523,10.1183,10.1598,1474484.4345149,0
+ING.US,D,20140505,000000,10.0095,10.1453,9.95943,10.1386,2848589.9370918,0
+ING.US,D,20140506,000000,10.0683,10.1598,10.0394,10.0808,1290097.0672686,0
+ING.US,D,20140507,000000,10.1107,10.1521,10.0095,10.1241,4914961.6092136,0
+ING.US,D,20140508,000000,10.181,10.3227,10.181,10.2243,1491186.0571625,0
+ING.US,D,20140509,000000,10.0866,10.1241,10.0008,10.0866,1524723.2060823,0
+ING.US,D,20140512,000000,10.0866,10.1107,10.0528,10.0953,1883852.7275458,0
+ING.US,D,20140513,000000,9.98347,9.98829,9.8881,9.92377,3560597.0301614,0
+ING.US,D,20140514,000000,9.85244,9.90544,9.78986,9.78986,4912495.2912887,0
+ING.US,D,20140515,000000,9.58852,9.59719,9.44594,9.55383,2478743.9736014,0
+ING.US,D,20140516,000000,9.30239,9.35923,9.26096,9.35345,2673750.2096908,0
+ING.US,D,20140519,000000,9.20316,9.34093,9.19064,9.33226,1925662.8368447,0
+ING.US,D,20140520,000000,9.36694,9.43919,9.31202,9.34863,1764660.8553426,0
+ING.US,D,20140521,000000,9.48254,9.63186,9.46135,9.61741,3350719.1876287,0
+ING.US,D,20140522,000000,9.64728,9.73302,9.63186,9.72435,3387775.1992442,0
+ING.US,D,20140523,000000,9.73302,9.81972,9.72435,9.78312,1700080.9017679,0
+ING.US,D,20140527,000000,9.93056,9.93726,9.8814,9.8881,3644181.9563309,0
+ING.US,D,20140528,000000,9.8881,9.92377,9.85244,9.8814,1885489.6734075,0
+ING.US,D,20140529,000000,9.91707,9.96524,9.87559,9.95943,1268553.1158671,0
+ING.US,D,20140530,000000,9.98347,10.024,9.95362,10.0095,1592154.5802543,0
+ING.US,D,20140602,000000,10.0596,10.0953,10.0173,10.0808,1347397.4385171,0
+ING.US,D,20140603,000000,10.0461,10.0866,10.0173,10.0461,1277490.4043068,0
+ING.US,D,20140604,000000,10.0808,10.129,10.0731,10.129,992854.89470928,0
+ING.US,D,20140605,000000,10.3227,10.416,10.26,10.3959,2324609.4834253,0
+ING.US,D,20140606,000000,10.5095,10.5221,10.4806,10.5221,2157808.1255572,0
+ING.US,D,20140609,000000,10.4951,10.5596,10.4584,10.5364,1722567.3686054,0
+ING.US,D,20140610,000000,10.4247,10.4305,10.3227,10.4084,1745552.0814882,0
+ING.US,D,20140611,000000,10.2947,10.31,10.209,10.2648,7853925.0748439,0
+ING.US,D,20140612,000000,10.2311,10.2368,10.1598,10.1945,6982651.5573304,0
+ING.US,D,20140613,000000,10.1877,10.2022,10.1241,10.1598,1506183.2631296,0
+ING.US,D,20140616,000000,10.0808,10.1665,10.0394,10.0953,2479902.395657,0
+ING.US,D,20140617,000000,10.0394,10.181,10.0308,10.1598,1941231.9877515,0
+ING.US,D,20140618,000000,10.1241,10.2822,10.102,10.2735,1545965.0958187,0
+ING.US,D,20140619,000000,10.4305,10.4652,10.3959,10.4305,1740548.8607821,0
+ING.US,D,20140620,000000,10.2455,10.2822,10.1665,10.2243,1855769.2967982,0
+ING.US,D,20140623,000000,10.0683,10.102,10.024,10.0953,1610630.1664261,0
+ING.US,D,20140624,000000,9.9748,10.0461,9.9084,9.92377,2570299.7984851,0
+ING.US,D,20140625,000000,10.0173,10.1241,9.99509,10.1183,2476117.801737,0
+ING.US,D,20140626,000000,9.93726,10.0095,9.81105,10.0008,1899448.86678,0
+ING.US,D,20140627,000000,10.0173,10.0808,9.98347,10.0731,1148896.2140216,0
+ING.US,D,20140630,000000,9.98347,10.0528,9.96524,9.99509,1173902.9754388,0
+ING.US,D,20140701,000000,10.1598,10.26,10.1521,10.1877,1565080.0977487,0
+ING.US,D,20140702,000000,10.1877,10.2889,10.1733,10.2648,2256804.4247192,0
+ING.US,D,20140703,000000,10.3294,10.4372,10.3227,10.416,1160539.6012956,0
+ING.US,D,20140707,000000,10.2243,10.2523,10.1521,10.1945,1243660.5358354,0
+ING.US,D,20140708,000000,9.96524,9.98347,9.81972,9.85924,2313619.0060734,0
+ING.US,D,20140709,000000,9.89677,9.9748,9.8814,9.95362,2227188.887382,0
+ING.US,D,20140710,000000,9.61741,9.80239,9.58852,9.77445,2435543.9654383,0
+ING.US,D,20140711,000000,9.83803,9.85924,9.73302,9.78986,10397897.759891,0
+ING.US,D,20140714,000000,9.8814,9.92377,9.83032,9.8467,1530981.3840152,0
+ING.US,D,20140715,000000,9.75999,9.78986,9.61741,9.68196,3234852.0697662,0
+ING.US,D,20140716,000000,9.8467,9.86594,9.79565,9.83032,1671562.5437432,0
+ING.US,D,20140717,000000,9.60971,9.69449,9.45364,9.46135,2360956.5324389,0
+ING.US,D,20140718,000000,9.63186,9.69449,9.58274,9.68196,1693396.1006585,0
+ING.US,D,20140721,000000,9.51819,9.55383,9.46713,9.54034,1054605.225951,0
+ING.US,D,20140722,000000,9.61741,9.66847,9.58852,9.61741,6505822.825775,0
+ING.US,D,20140723,000000,9.72435,9.72435,9.63186,9.66077,1125057.2167734,0
+ING.US,D,20140724,000000,9.78312,9.81105,9.75999,9.79565,1333123.7273284,0
+ING.US,D,20140725,000000,9.69449,9.71857,9.54034,9.58274,1225340.6515529,0
+ING.US,D,20140728,000000,9.61741,9.64728,9.50374,9.60971,980662.39877281,0
+ING.US,D,20140729,000000,9.73977,9.82358,9.72435,9.73302,2803441.5792885,0
+ING.US,D,20140730,000000,9.70316,9.72435,9.53071,9.62416,1579949.6281667,0
+ING.US,D,20140731,000000,9.34863,9.38332,9.24651,9.24651,3068186.6915478,0
+ING.US,D,20140801,000000,9.20316,9.32455,9.13313,9.19835,4500346.162517,0
+ING.US,D,20140804,000000,9.31202,9.31877,9.15981,9.28312,1580444.7601744,0
+ING.US,D,20140805,000000,9.21183,9.24074,9.09709,9.13968,3084139.9071147,0
+ING.US,D,20140806,000000,9.26868,9.37657,9.26096,9.33226,2865804.3379611,0
+ING.US,D,20140807,000000,9.43919,9.48254,9.15499,9.21183,2965945.565015,0
+ING.US,D,20140808,000000,9.23302,9.32455,9.15499,9.32455,2327079.9534006,0
+ING.US,D,20140811,000000,9.45364,9.48928,9.41221,9.43342,1513852.1001788,0
+ING.US,D,20140812,000000,9.43342,9.46135,9.33226,9.38332,1186646.6560629,0
+ING.US,D,20140813,000000,9.51241,9.53071,9.46135,9.48928,2538881.233271,0
+ING.US,D,20140814,000000,9.54034,9.54034,9.48254,9.51819,1570354.239742,0
+ING.US,D,20140815,000000,9.66077,9.70316,9.44594,9.60971,2995219.5962086,0
+ING.US,D,20140818,000000,9.59719,9.62416,9.54034,9.60971,2210449.8962811,0
+ING.US,D,20140819,000000,9.61741,9.65402,9.60297,9.63958,1560578.2371258,0
+ING.US,D,20140820,000000,9.50374,9.56828,9.48928,9.55383,1714027.6389894,0
+ING.US,D,20140821,000000,9.66077,9.81972,9.65402,9.79565,11609181.644888,0
+ING.US,D,20140822,000000,9.73302,9.75999,9.62416,9.68196,2433573.8175336,0
+ING.US,D,20140825,000000,9.75999,9.83032,9.73302,9.79565,2522142.2421701,0
+ING.US,D,20140826,000000,9.8467,9.89677,9.81105,9.83803,4408928.3933082,0
+ING.US,D,20140827,000000,9.93726,9.93726,9.82358,9.90544,1671361.1692999,0
+ING.US,D,20140828,000000,9.81972,9.83032,9.74459,9.79565,1740613.2175629,0
+ING.US,D,20140829,000000,9.82358,9.8467,9.77445,9.81972,973501.14988249,0
+ING.US,D,20140902,000000,9.87559,9.8881,9.82358,9.87559,1482523.8420604,0
+ING.US,D,20140903,000000,10.0808,10.0953,10.0008,10.0308,3419861.2065567,0
+ING.US,D,20140904,000000,10.0596,10.1453,9.99509,10.0308,2418241.3334985,0
+ING.US,D,20140905,000000,10.209,10.2947,10.1733,10.2822,10433462.147408,0
+ING.US,D,20140908,000000,10.1521,10.209,10.0731,10.1107,1704907.660333,0
+ING.US,D,20140909,000000,10.0808,10.0808,9.99509,10.0308,1379440.8873132,0
+ING.US,D,20140910,000000,10.1386,10.2243,10.1183,10.2167,1685371.2252895,0
+ING.US,D,20140911,000000,10.0953,10.1386,10.0596,10.1107,1412834.790495,0
+ING.US,D,20140912,000000,10.1386,10.1598,10.0866,10.1241,2108336.4452973,0
+ING.US,D,20140915,000000,10.1107,10.1241,10.0731,10.102,1190348.2089754,0
+ING.US,D,20140916,000000,10.0008,10.1241,9.98829,10.102,2336049.4202308,0
+ING.US,D,20140917,000000,10.2022,10.2648,10.1386,10.181,2635841.989735,0
+ING.US,D,20140918,000000,10.3168,10.3959,10.3168,10.3737,2410461.4291017,0
+ING.US,D,20140919,000000,10.4016,10.708,10.3959,10.6011,13856839.102623,0
+ING.US,D,20140922,000000,10.5018,10.5307,10.3457,10.3882,6178447.1475937,0
+ING.US,D,20140923,000000,10.3794,10.4372,10.2947,10.3168,2085773.1655279,0
+ING.US,D,20140924,000000,10.3024,10.4527,10.2822,10.4449,2155740.4044687,0
+ING.US,D,20140925,000000,10.338,10.3515,10.2022,10.2243,2734103.3759801,0
+ING.US,D,20140926,000000,10.209,10.2648,10.1665,10.2368,3517790.4287715,0
+ING.US,D,20140929,000000,10.0528,10.1241,10.0308,10.0953,1646817.3614999,0
+ING.US,D,20140930,000000,10.1183,10.2022,10.0461,10.1183,2124201.4297936,0
+ING.US,D,20141001,000000,10.2822,10.3294,10.2022,10.26,4787400.24146,0
+ING.US,D,20141002,000000,10.0866,10.0866,9.85244,9.98347,3532402.5320661,0
+ING.US,D,20141003,000000,10.0308,10.0808,10.0095,10.0528,1992554.4444675,0
+ING.US,D,20141006,000000,10.1877,10.2311,10.0683,10.1598,2077036.213519,0
+ING.US,D,20141007,000000,10.0596,10.0808,9.90544,9.90544,2244808.1131631,0
+ING.US,D,20141008,000000,9.9748,10.1877,9.89677,10.181,3171744.0180507,0
+ING.US,D,20141009,000000,10.102,10.1453,9.81972,9.86594,3859295.5343908,0
+ING.US,D,20141010,000000,10.0308,10.102,9.81105,9.81972,3513288.5681486,0
+ING.US,D,20141013,000000,9.98829,10.0461,9.79565,9.81105,3286085.2573991,0
+ING.US,D,20141014,000000,9.73302,9.83803,9.66847,9.71857,3754500.8968752,0
+ING.US,D,20141015,000000,9.46135,9.48928,9.17619,9.46713,5041408.1514405,0
+ING.US,D,20141016,000000,8.99151,9.28312,8.97581,9.16752,6365725.3799161,0
+ING.US,D,20141017,000000,9.60297,9.67426,9.52301,9.58852,3871467.2700754,0
+ING.US,D,20141020,000000,9.69449,9.78312,9.66077,9.78312,2751529.5314187,0
+ING.US,D,20141021,000000,9.98347,10.0596,9.95943,10.0528,2477644.7182637,0
+ING.US,D,20141022,000000,10.0008,10.0095,9.8467,9.8467,2133529.0109689,0
+ING.US,D,20141023,000000,10.0808,10.2167,10.0461,10.1183,2971483.3622073,0
+ING.US,D,20141024,000000,10.1598,10.2167,10.1107,10.209,2150122.6803065,0
+ING.US,D,20141027,000000,9.96524,10.1241,9.89677,10.0866,2393322.8031519,0
+ING.US,D,20141028,000000,10.31,10.3794,10.2648,10.3737,6413148.0233141,0
+ING.US,D,20141029,000000,10.1598,10.1733,9.85924,9.94692,5409325.4875301,0
+ING.US,D,20141030,000000,9.73977,10.0095,9.71857,9.99509,3064614.8902098,0
+ING.US,D,20141031,000000,10.1241,10.2167,10.0953,10.209,1908861.5649881,0
+ING.US,D,20141103,000000,10.1241,10.1665,10.024,10.1241,1824133.7869517,0
+ING.US,D,20141104,000000,10.0461,10.0731,9.98347,10.0731,2983085.2289775,0
+ING.US,D,20141105,000000,10.3024,10.3024,10.1877,10.2311,3213880.0633043,0
+ING.US,D,20141106,000000,10.3024,10.3669,10.0683,10.1453,3050016.2810789,0
+ING.US,D,20141107,000000,10.0528,10.0808,9.96524,10.0596,2434154.066574,0
+ING.US,D,20141110,000000,10.024,10.0731,9.91707,10.0528,2075030.7731861,0
+ING.US,D,20141111,000000,10.0173,10.0308,9.92377,10.0095,2056599.821556,0
+ING.US,D,20141112,000000,9.78986,9.82358,9.74459,9.79565,3078384.1272774,0
+ING.US,D,20141113,000000,9.79565,9.98347,9.78312,9.93056,2802684.868107,0
+ING.US,D,20141114,000000,9.83803,9.94692,9.82358,9.92377,1561714.860917,0
+ING.US,D,20141117,000000,9.93056,10.0596,9.9084,10.024,1746160.3568686,0
+ING.US,D,20141118,000000,10.1453,10.2167,10.1241,10.181,1692973.6295325,0
+ING.US,D,20141119,000000,10.26,10.3294,10.1877,10.3024,3454817.3186933,0
+ING.US,D,20141120,000000,10.0394,10.1183,10.0095,10.0808,3645922.7034522,0
+ING.US,D,20141121,000000,10.1665,10.181,10.0866,10.1241,1531365.4486753,0
+ING.US,D,20141124,000000,10.2523,10.2822,10.1665,10.2243,1484829.2680329,0
+ING.US,D,20141125,000000,10.3794,10.4247,10.31,10.3669,2499312.1931639,0
+ING.US,D,20141126,000000,10.3515,10.3882,10.3227,10.3669,1359149.8171134,0
+ING.US,D,20141128,000000,10.416,10.4305,10.3882,10.4084,1129848.6829102,0
+ING.US,D,20141201,000000,10.2455,10.2889,10.2022,10.26,2418385.6172491,0
+ING.US,D,20141202,000000,10.2735,10.2947,10.209,10.26,1389841.7735114,0
+ING.US,D,20141203,000000,10.1598,10.181,10.0866,10.1386,1747147.5068461,0
+ING.US,D,20141204,000000,10.1107,10.1733,9.99509,10.0953,2674729.0555675,0
+ING.US,D,20141205,000000,10.2368,10.3227,10.2167,10.2889,1771006.2263336,0
+ING.US,D,20141208,000000,10.2523,10.31,10.1598,10.1877,2041792.5718936,0
+ING.US,D,20141209,000000,10.0095,10.0731,9.93726,10.0596,3213567.6215134,0
+ING.US,D,20141210,000000,10.0596,10.0683,9.89677,9.9084,2839108.7300525,0
+ING.US,D,20141211,000000,9.92377,9.98829,9.77445,9.80239,3074539.3286269,0
+ING.US,D,20141212,000000,9.78986,9.81105,9.4758,9.48928,6510571.7333954,0
+ING.US,D,20141215,000000,9.59719,9.61741,9.19835,9.24651,4664325.1641403,0
+ING.US,D,20141216,000000,9.02667,9.34093,9.00355,9.14797,6192136.4576916,0
+ING.US,D,20141217,000000,9.06097,9.36694,9.05451,9.28987,7341541.2978846,0
+ING.US,D,20141218,000000,9.57695,9.66077,9.49603,9.66077,3922701.495721,0
+ING.US,D,20141219,000000,9.43342,9.51241,9.35923,9.41703,4106963.2634434,0
+ING.US,D,20141222,000000,9.44594,9.46135,9.38332,9.44594,2384889.9888331,0
+ING.US,D,20141223,000000,9.50374,9.59719,9.49603,9.56828,2222316.4562628,0
+ING.US,D,20141224,000000,9.54034,9.56828,9.46713,9.54709,693965.39616233,0
+ING.US,D,20141226,000000,9.57695,9.60971,9.51819,9.56828,789834.16337679,0
+ING.US,D,20141229,000000,9.39776,9.4758,9.38332,9.42475,1815873.2827237,0
+ING.US,D,20141230,000000,9.41703,9.45364,9.34093,9.35345,2169826.2353777,0
+ING.US,D,20141231,000000,9.38814,9.39776,9.24651,9.24651,2015366.8472597,0
+ING.US,D,20150102,000000,9.42475,9.43919,9.24651,9.32455,3171896.6059021,0
+ING.US,D,20150105,000000,9.01935,9.02667,8.74701,8.79902,5774909.3713069,0
+ING.US,D,20150106,000000,8.94064,8.99151,8.69777,8.74701,4057051.4658434,0
+ING.US,D,20150107,000000,8.85462,8.92494,8.73361,8.91193,5790814.8382944,0
+ING.US,D,20150108,000000,8.97581,9.14797,8.97581,9.01935,6629335.9444095,0
+ING.US,D,20150109,000000,8.91193,8.91193,8.67003,8.74701,8820853.5289771,0
+ING.US,D,20150112,000000,8.77562,8.82591,8.59036,8.72735,6282210.0005903,0
+ING.US,D,20150113,000000,8.9629,9.05451,8.77022,8.85462,5813870.1360337,0
+ING.US,D,20150114,000000,8.82591,8.92494,8.76223,8.86107,4808412.730413,0
+ING.US,D,20150115,000000,8.86107,8.91193,8.7918,8.83418,6877595.340641,0
+ING.US,D,20150116,000000,8.94064,9.07764,8.92494,9.07764,4258491.3039943,0
+ING.US,D,20150120,000000,9.35345,9.37657,9.21858,9.27638,7540366.3823096,0
+ING.US,D,20150121,000000,9.19064,9.41221,9.17619,9.38332,4666912.9295388,0
+ING.US,D,20150122,000000,9.41221,9.51241,9.34093,9.48254,4506312.6589108,0
+ING.US,D,20150123,000000,9.15981,9.24651,9.03323,9.0471,3596275.5990638,0
+ING.US,D,20150126,000000,9.12484,9.22436,9.03323,9.1839,5103353.62905,0
+ING.US,D,20150127,000000,9.08872,9.19064,9.0128,9.15499,3050934.9222252,0
+ING.US,D,20150128,000000,8.98226,8.98226,8.72735,8.74701,3670396.9644083,0
+ING.US,D,20150129,000000,8.94064,9.08226,8.90548,9.07022,3894440.5648197,0
+ING.US,D,20150130,000000,8.99151,9.02667,8.86107,8.86935,4511749.7688815,0
+ING.US,D,20150202,000000,8.85462,9.10441,8.84807,9.08872,4412704.6831275,0
+ING.US,D,20150203,000000,9.28312,9.44594,9.28312,9.42475,4086605.7604376,0
+ING.US,D,20150204,000000,9.08872,9.17619,9.03323,9.0471,5262709.322577,0
+ING.US,D,20150205,000000,9.08226,9.13968,9.01935,9.13313,3263507.4454535,0
+ING.US,D,20150206,000000,8.99151,9.04064,8.89806,8.92494,4746521.2294584,0
+ING.US,D,20150209,000000,8.78284,8.91752,8.77022,8.88236,4158920.9838674,0
+ING.US,D,20150210,000000,9.07022,9.08872,8.94064,9.06097,4676703.4643313,0
+ING.US,D,20150211,000000,9.38814,9.43342,9.29662,9.38332,6532864.0918776,0
+ING.US,D,20150212,000000,9.69449,9.86594,9.68196,9.80239,7063556.3349808,0
+ING.US,D,20150213,000000,9.9748,10.1183,9.94692,10.0008,6034860.9414043,0
+ING.US,D,20150217,000000,10.1107,10.1241,9.95943,10.0953,4788942.7281755,0
+ING.US,D,20150218,000000,10.1945,10.2243,10.1183,10.181,4779671.1996804,0
+ING.US,D,20150219,000000,10.1183,10.1945,10.0731,10.1386,3701029.7540883,0
+ING.US,D,20150220,000000,10.0683,10.338,10.0095,10.3227,10650160.7707,0
+ING.US,D,20150223,000000,10.3457,10.416,10.31,10.3959,5138675.1216199,0
+ING.US,D,20150224,000000,10.4449,10.6154,10.4449,10.5538,5523473.6565359,0
+ING.US,D,20150225,000000,10.5307,10.5943,10.4951,10.5364,4081128.1679757,0
+ING.US,D,20150226,000000,10.5538,10.6154,10.5221,10.5596,3992242.1114853,0
+ING.US,D,20150227,000000,10.5596,10.6521,10.5095,10.5712,2724177.8995503,0
+ING.US,D,20150302,000000,10.6444,10.6878,10.6154,10.6801,2950813.4174105,0
+ING.US,D,20150303,000000,10.4247,10.4305,10.31,10.3794,5751694.2196281,0
+ING.US,D,20150304,000000,10.3959,10.4016,10.2648,10.3582,3792522.2602038,0
+ING.US,D,20150305,000000,10.4527,10.5172,10.416,10.4874,2998223.6046575,0
+ING.US,D,20150306,000000,10.4372,10.4449,10.2822,10.2947,3450845.8825063,0
+ING.US,D,20150309,000000,10.2889,10.3669,10.2243,10.3227,3622385.767869,0
+ING.US,D,20150310,000000,10.0596,10.1453,10.024,10.0596,2651358.2019995,0
+ING.US,D,20150311,000000,10.0866,10.1598,10.0173,10.1241,6047643.0284945,0
+ING.US,D,20150312,000000,10.181,10.2523,10.1386,10.2455,3902488.2764658,0
+ING.US,D,20150313,000000,10.0866,10.2022,10.0528,10.1877,4552179.3214295,0
+ING.US,D,20150316,000000,10.2822,10.3882,10.2822,10.3669,3204127.9349778,0
+ING.US,D,20150317,000000,10.26,10.3168,10.1945,10.3024,4714320.0027479,0
+ING.US,D,20150318,000000,10.1386,10.4372,10.1241,10.4016,4725961.3139966,0
+ING.US,D,20150319,000000,10.2735,10.3294,10.2243,10.2523,4830735.1912604,0
+ING.US,D,20150320,000000,10.5018,10.6521,10.4527,10.5596,3824784.7296573,0
+ING.US,D,20150323,000000,10.6588,10.7003,10.6222,10.6521,3099910.4324648,0
+ING.US,D,20150324,000000,10.8371,10.8948,10.7803,10.7803,3070879.2962183,0
+ING.US,D,20150325,000000,10.7725,10.7937,10.5664,10.5712,3646791.5199939,0
+ING.US,D,20150326,000000,10.4247,10.4806,10.31,10.4372,3508775.2893872,0
+ING.US,D,20150327,000000,10.2822,10.416,10.2311,10.3882,2437602.3444134,0
+ING.US,D,20150330,000000,10.4806,10.5538,10.4729,10.5221,2497631.6507732,0
+ING.US,D,20150331,000000,10.4016,10.4652,10.3794,10.416,1744651.086556,0
+ING.US,D,20150401,000000,10.5221,10.5364,10.3737,10.5018,2604089.1844655,0
+ING.US,D,20150402,000000,10.6366,10.7533,10.6106,10.7311,1721005.1596504,0
+ING.US,D,20150406,000000,10.7003,10.8727,10.7003,10.8091,1518745.2915498,0
+ING.US,D,20150407,000000,10.8881,10.9527,10.8158,10.8236,1910041.7853082,0
+ING.US,D,20150408,000000,10.8158,10.8371,10.6521,10.7156,2649817.7913091,0
+ING.US,D,20150409,000000,10.7003,10.7311,10.5885,10.6801,1845417.1971919,0
+ING.US,D,20150410,000000,10.6656,10.7003,10.6011,10.6878,1718902.1461337,0
+ING.US,D,20150413,000000,10.708,10.7648,10.6521,10.6878,2060156.0527051,0
+ING.US,D,20150414,000000,10.6154,10.6733,10.5808,10.6521,1928450.9386738,0
+ING.US,D,20150415,000000,10.7359,10.8091,10.6521,10.7359,1837967.3808003,0
+ING.US,D,20150416,000000,10.6366,10.6521,10.5172,10.6154,2293686.0502188,0
+ING.US,D,20150417,000000,10.3669,10.3737,10.2523,10.3669,2818408.6828904,0
+ING.US,D,20150420,000000,10.4652,10.5596,10.4305,10.5095,1882402.623951,0
+ING.US,D,20150421,000000,10.5808,10.5943,10.5095,10.5307,1965149.8739568,0
+ING.US,D,20150422,000000,10.5664,10.6154,10.4652,10.6011,2094038.859819,0
+ING.US,D,20150423,000000,10.5172,10.6878,10.5172,10.6656,2930338.6189816,0
+ING.US,D,20150424,000000,10.8091,10.8236,10.6945,10.7937,2184617.9148512,0
+ING.US,D,20150427,000000,10.9797,11.0914,10.9642,11.0075,3287161.6764597,0
+ING.US,D,20150428,000000,10.9883,11.1377,10.972,11.1077,3008183.3355029,0
+ING.US,D,20150429,000000,11.1155,11.2571,11.0018,11.0577,5023877.1567298,0
+ING.US,D,20150430,000000,10.9353,11.0143,10.8727,10.9218,3652825.4872064,0
+ING.US,D,20150501,000000,10.9527,11.0808,10.9527,11.0654,1612723.8378294,0
+ING.US,D,20150504,000000,11.1222,11.2002,11.0914,11.1077,2468177.0053881,0
+ING.US,D,20150505,000000,11.0914,11.1222,10.8881,10.8948,2728080.8269061,0
+ING.US,D,20150506,000000,11.073,11.1579,10.9527,11.0075,5087346.4368283,0
+ING.US,D,20150507,000000,11.2002,11.2648,11.0808,11.1781,3374633.9597963,0
+ING.US,D,20150508,000000,11.2648,11.4411,11.2504,11.3996,2974517.4730214,0
+ING.US,D,20150511,000000,11.3794,11.4363,11.3081,11.3371,2400430.0753872,0
+ING.US,D,20150512,000000,11.4835,11.4979,11.4113,11.4401,3099806.6312053,0
+ING.US,D,20150513,000000,11.707,11.7638,11.6203,11.6338,4013852.4956929,0
+ING.US,D,20150514,000000,11.837,11.9219,11.7917,11.8727,3324087.936501,0
+ING.US,D,20150515,000000,11.864,11.9295,11.7917,11.9295,3414444.856838,0
+ING.US,D,20150518,000000,11.7562,11.8072,11.707,11.7715,2623549.8445895,0
+ING.US,D,20150519,000000,11.7985,11.8852,11.7715,11.8226,1871825.2756117,0
+ING.US,D,20150520,000000,11.9084,11.9796,11.864,11.9362,2416267.0335435,0
+ING.US,D,20150521,000000,11.9151,11.9729,11.8929,11.9517,1712314.9182082,0
+ING.US,D,20150522,000000,11.8929,11.9016,11.7802,11.8072,2214206.463861,0
+ING.US,D,20150526,000000,11.6762,11.6925,11.5336,11.5779,2385348.7903999,0
+ING.US,D,20150527,000000,11.627,11.8852,11.6,11.8582,2914400.9736036,0
+ING.US,D,20150528,000000,11.8294,11.9016,11.7215,11.8929,2437120.7065695,0
+ING.US,D,20150529,000000,11.8505,11.9084,11.7715,11.8505,3325757.0607531,0
+ING.US,D,20150601,000000,11.7638,11.7802,11.5615,11.6578,2862673.6919757,0
+ING.US,D,20150602,000000,11.9084,11.9652,11.837,11.9016,3486767.3463559,0
+ING.US,D,20150603,000000,11.9652,12.1299,11.9449,12.0663,3210890.5870318,0
+ING.US,D,20150604,000000,11.9874,12.1608,11.8727,11.9151,3772996.2052862,0
+ING.US,D,20150605,000000,11.5779,11.7494,11.5124,11.6578,4501138.1661267,0
+ING.US,D,20150608,000000,11.6578,11.6713,11.55,11.6,3376794.0640057,0
+ING.US,D,20150609,000000,11.6058,11.6762,11.5124,11.6058,4622307.4523225,0
+ING.US,D,20150610,000000,11.7802,12.0297,11.7638,11.9517,4846054.1811319,0
+ING.US,D,20150611,000000,12.0086,12.0509,11.864,11.9729,3145906.8465579,0
+ING.US,D,20150612,000000,11.7494,11.8785,11.6492,11.8438,4018165.4380236,0
+ING.US,D,20150615,000000,11.5124,11.6713,11.4903,11.6338,3577326.6791489,0
+ING.US,D,20150616,000000,11.5558,11.6425,11.4758,11.6058,3426996.5051322,0
+ING.US,D,20150617,000000,11.6203,11.6578,11.4478,11.5615,3939452.9429731,0
+ING.US,D,20150618,000000,11.6993,11.9362,11.6492,11.7715,6334304.7386767,0
+ING.US,D,20150619,000000,11.8438,11.8852,11.786,11.8505,3692332.2465579,0
+ING.US,D,20150622,000000,12.3535,12.5412,12.339,12.4324,5974818.1408808,0
+ING.US,D,20150623,000000,12.3746,12.4478,12.3332,12.3332,3334528.2671777,0
+ING.US,D,20150624,000000,12.2676,12.3255,12.2099,12.2263,3293214.327899,0
+ING.US,D,20150625,000000,12.3168,12.3332,12.2021,12.2676,4618231.1768634,0
+ING.US,D,20150626,000000,12.4276,12.5037,12.3467,12.391,2995753.1346822,0
+ING.US,D,20150629,000000,11.837,11.9151,11.6203,11.6578,6551247.2949284,0
+ING.US,D,20150630,000000,12.0962,12.1097,11.837,11.9219,10501742.615883,0
+ING.US,D,20150701,000000,12.1453,12.1878,12.0461,12.1097,5320376.1122714,0
+ING.US,D,20150702,000000,11.9729,11.9796,11.8785,11.9517,3948214.8072843,0
+ING.US,D,20150706,000000,11.3544,11.5615,11.3399,11.4353,6677798.6764274,0
+ING.US,D,20150707,000000,11.1232,11.3601,10.9295,11.3332,11874268.263291,0
+ING.US,D,20150708,000000,11.1107,11.1897,11.0162,11.1029,6999874.2623006,0
+ING.US,D,20150709,000000,11.5702,11.6425,11.4903,11.4903,5078679.0316632,0
+ING.US,D,20150710,000000,12.2311,12.2533,12.1231,12.2099,6306490.1531912,0
+ING.US,D,20150713,000000,12.339,12.3535,12.1743,12.2263,4671634.8488318,0
+ING.US,D,20150714,000000,12.2888,12.3467,12.26,12.311,2904167.2074333,0
+ING.US,D,20150715,000000,12.2676,12.3332,12.181,12.2263,4517923.8677944,0
+ING.US,D,20150716,000000,12.4112,12.4979,12.3968,12.4112,4424515.1904291,0
+ING.US,D,20150717,000000,12.3332,12.3746,12.2956,12.3602,6633575.187846,0
+ING.US,D,20150720,000000,12.3746,12.4035,12.3053,12.3602,2646422.452112,0
+ING.US,D,20150721,000000,12.3053,12.3833,12.2831,12.3332,2746826.2963524,0
+ING.US,D,20150722,000000,12.2263,12.3467,12.2099,12.3255,2339225.7387703,0
+ING.US,D,20150723,000000,12.3746,12.4324,12.3255,12.3602,3983956.6949551,0
+ING.US,D,20150724,000000,12.26,12.2956,12.1453,12.1684,2888256.5503828,0
+ING.US,D,20150727,000000,12.2099,12.2311,12.1019,12.1531,2750860.0132952,0
+ING.US,D,20150728,000000,12.339,12.3535,12.2388,12.3332,3025931.2748458,0
+ING.US,D,20150729,000000,12.1608,12.2831,12.1531,12.2099,5270453.9345455,0
+ING.US,D,20150730,000000,12.1299,12.2021,12.0297,12.1878,3583028.4823311,0
+ING.US,D,20150731,000000,12.2744,12.3332,12.1945,12.2099,2839584.1398208,0
+ING.US,D,20150803,000000,12.418,12.4276,12.2676,12.3535,3280963.7032572,0
+ING.US,D,20150804,000000,12.3255,12.3467,12.2176,12.26,2575361.1478966,0
+ING.US,D,20150805,000000,11.7349,11.837,11.7147,11.7715,8081247.7570417,0
+ING.US,D,20150806,000000,11.8149,11.837,11.7802,11.7985,7633526.9746647,0
+ING.US,D,20150807,000000,11.7349,11.7638,11.6338,11.6993,2807737.9134177,0
+ING.US,D,20150810,000000,11.8149,11.9729,11.8149,11.9652,3043174.7400678,0
+ING.US,D,20150811,000000,11.9584,11.9729,11.8226,11.8852,5088485.1366445,0
+ING.US,D,20150812,000000,11.6492,11.707,11.4835,11.6925,4850891.3198229,0
+ING.US,D,20150813,000000,11.5702,11.6058,11.4449,11.4893,3695568.7698279,0
+ING.US,D,20150814,000000,11.4391,11.4816,11.3814,11.4748,3897194.4122332,0
+ING.US,D,20150817,000000,11.2773,11.4016,11.2349,11.3891,3059946.9475717,0
+ING.US,D,20150818,000000,11.6945,11.7282,11.6347,11.6588,4878426.6799205,0
+ING.US,D,20150819,000000,11.5258,11.5837,11.4161,11.496,3839548.3827907,0
+ING.US,D,20150820,000000,11.3207,11.3294,11.0162,11.0162,4263115.6501033,0
+ING.US,D,20150821,000000,10.995,11.076,10.7166,10.7253,4908072.319623,0
+ING.US,D,20150824,000000,10.3534,10.7754,10.1058,10.4536,13779625.497759,0
+ING.US,D,20150825,000000,11.1251,11.1607,10.7166,10.7475,11942350.47136,0
+ING.US,D,20150826,000000,11.0596,11.1472,10.8351,11.1337,11508353.253496,0
+ING.US,D,20150827,000000,11.2494,11.3294,11.1472,11.3207,6215009.0652142,0
+ING.US,D,20150828,000000,11.1337,11.1607,11.0452,11.155,4598702.0079081,0
+ING.US,D,20150831,000000,11.0673,11.1694,11.0365,11.1472,3341317.9075592,0
+ING.US,D,20150901,000000,10.8197,10.8708,10.681,10.7388,5757812.2658609,0
+ING.US,D,20150902,000000,10.9353,10.9517,10.7166,10.864,4694919.5473544,0
+ING.US,D,20150903,000000,10.9565,11.0596,10.8987,10.943,3946059.8931378,0
+ING.US,D,20150904,000000,10.5134,10.6309,10.5076,10.5933,3123767.0759271,0
+ING.US,D,20150908,000000,10.9883,11.0075,10.8708,10.9883,2939571.7410107,0
+ING.US,D,20150909,000000,11.1694,11.1762,10.8987,10.9208,2810553.0035744,0
+ING.US,D,20150910,000000,10.893,11.1251,10.8708,11.076,3557550.4631961,0
+ING.US,D,20150911,000000,10.8708,10.995,10.8553,10.9883,2712280.1991907,0
+ING.US,D,20150914,000000,10.7831,10.8476,10.7166,10.7831,4677624.1815027,0
+ING.US,D,20150915,000000,10.864,11.0018,10.8274,10.972,2595614.8496429,0
+ING.US,D,20150916,000000,10.8987,10.943,10.8553,10.9353,3672374.378401,0
+ING.US,D,20150917,000000,10.943,11.1472,10.9276,10.9883,6248866.9600258,0
+ING.US,D,20150918,000000,10.5876,10.6213,10.47,10.4979,4549566.6437289,0
+ING.US,D,20150921,000000,10.6097,10.6588,10.4922,10.5577,3124317.2226023,0
+ING.US,D,20150922,000000,10.26,10.3024,10.1338,10.2215,5324639.2299975,0
+ING.US,D,20150923,000000,10.31,10.3168,10.1203,10.1713,4131901.5160293,0
+ING.US,D,20150924,000000,10.1492,10.2359,10.0693,10.2301,5296668.9426227,0
+ING.US,D,20150925,000000,10.3968,10.4979,10.339,10.3968,4168683.4923199,0
+ING.US,D,20150928,000000,10.0905,10.1637,10.0413,10.076,4561721.771212,0
+ING.US,D,20150929,000000,10.156,10.2301,10.0837,10.1858,5377619.3928272,0
+ING.US,D,20150930,000000,10.3534,10.3756,10.1858,10.2947,2969081.4010634,0
+ING.US,D,20151001,000000,10.39,10.4199,10.2812,10.3968,4248016.7189019,0
+ING.US,D,20151002,000000,10.3024,10.5422,10.2725,10.5346,4560406.6092546,0
+ING.US,D,20151005,000000,10.7013,10.7831,10.681,10.7677,2762963.2401485,0
+ING.US,D,20151006,000000,10.76,10.8553,10.7551,10.7889,2799847.9796859,0
+ING.US,D,20151007,000000,10.813,10.8987,10.7013,10.7966,3614315.2199458,0
+ING.US,D,20151008,000000,10.5702,10.6666,10.4979,10.6521,3808531.5284507,0
+ING.US,D,20151009,000000,10.4489,10.5702,10.4489,10.5211,4178567.4482459,0
+ING.US,D,20151012,000000,10.3534,10.4026,10.339,10.3602,3485630.7225649,0
+ING.US,D,20151013,000000,10.2301,10.39,10.2215,10.3168,3237002.8318623,0
+ING.US,D,20151014,000000,10.4199,10.5076,10.39,10.4402,3802901.3481374,0
+ING.US,D,20151015,000000,10.5509,10.6666,10.5346,10.6588,2226125.9624851,0
+ING.US,D,20151016,000000,10.7311,10.76,10.6887,10.7388,2948496.5732993,0
+ING.US,D,20151019,000000,10.7013,10.7388,10.6521,10.7013,2208310.5523235,0
+ING.US,D,20151020,000000,10.6366,10.6771,10.5789,10.5876,1753334.06191,0
+ING.US,D,20151021,000000,10.6521,10.6733,10.5509,10.5509,2093263.4644108,0
+ING.US,D,20151022,000000,10.6001,10.7013,10.5654,10.6001,3232061.8919118,0
+ING.US,D,20151023,000000,10.7166,10.8043,10.6887,10.7966,3407747.5995774,0
+ING.US,D,20151026,000000,10.8553,10.8852,10.7831,10.8351,3298218.5866178,0
+ING.US,D,20151027,000000,10.7677,10.7831,10.6733,10.7013,1883679.3794424,0
+ING.US,D,20151028,000000,10.6964,10.864,10.6733,10.813,5364857.0279763,0
+ING.US,D,20151029,000000,10.5654,10.6366,10.5134,10.6001,3551727.2125403,0
+ING.US,D,20151030,000000,10.5876,10.6213,10.5278,10.5422,3175650.0594443,0
+ING.US,D,20151102,000000,10.7475,10.8043,10.7013,10.76,2091203.0094104,0
+ING.US,D,20151103,000000,10.4489,10.5577,10.4102,10.5211,4190782.7804595,0
+ING.US,D,20151104,000000,10.7889,10.8043,10.5933,10.6309,4090350.909879,0
+ING.US,D,20151105,000000,10.5654,10.6097,10.4489,10.4979,2762650.7983575,0
+ING.US,D,20151106,000000,10.6213,10.7889,10.6213,10.7831,4512367.3863753,0
+ING.US,D,20151109,000000,10.6964,10.7166,10.5702,10.6213,3055143.0252838,0
+ING.US,D,20151110,000000,10.5654,10.6444,10.5346,10.6309,2500360.5858845,0
+ING.US,D,20151111,000000,10.7475,10.7677,10.6588,10.6666,2145969.5919154,0
+ING.US,D,20151112,000000,10.4979,10.5876,10.47,10.4767,2327420.4215317,0
+ING.US,D,20151113,000000,10.3024,10.3756,10.207,10.3303,3312220.3385067,0
+ING.US,D,20151116,000000,10.1637,10.3689,10.156,10.3602,3326903.0266576,0
+ING.US,D,20151117,000000,10.4267,10.4623,10.3227,10.339,2793261.789773,0
+ING.US,D,20151118,000000,10.3303,10.4026,10.2947,10.3968,2459183.6642683,0
+ING.US,D,20151119,000000,10.4767,10.4979,10.3756,10.3756,2264969.4317885,0
+ING.US,D,20151120,000000,10.31,10.31,10.1492,10.1637,3503552.010011,0
+ING.US,D,20151123,000000,10.1145,10.1637,10.0181,10.0413,2292007.5838534,0
+ING.US,D,20151124,000000,9.9748,10.1058,9.9748,10.0548,4183782.4235213,0
+ING.US,D,20151125,000000,10.0413,10.076,10.0018,10.0249,3003808.1124166,0
+ING.US,D,20151127,000000,10.2301,10.2359,10.1338,10.1637,1625088.6438566,0
+ING.US,D,20151130,000000,10.0481,10.0693,9.98347,10.0105,2499946.4188592,0
+ING.US,D,20151201,000000,10.0548,10.0837,9.98347,10.0693,2258172.5253189,0
+ING.US,D,20151202,000000,9.93628,9.98829,9.83611,9.85056,2794703.5892669,0
+ING.US,D,20151203,000000,10.0249,10.0481,9.86505,9.89392,5826436.3165041,0
+ING.US,D,20151204,000000,9.95844,10.1145,9.95362,10.1145,4334761.3554096,0
+ING.US,D,20151207,000000,10.0249,10.0249,9.90741,9.95844,2489790.5036334,0
+ING.US,D,20151208,000000,9.66077,9.76866,9.63958,9.73495,4404288.4770103,0
+ING.US,D,20151209,000000,9.83611,9.93056,9.74169,9.79179,5759460.6298612,0
+ING.US,D,20151210,000000,9.74169,9.79853,9.68293,9.70412,5000442.9843936,0
+ING.US,D,20151211,000000,9.62416,9.70412,9.55191,9.63186,4922210.0511618,0
+ING.US,D,20151214,000000,9.69641,9.71857,9.55191,9.66944,6421307.8403206,0
+ING.US,D,20151215,000000,9.80624,9.91608,9.79179,9.82744,4103354.0936519,0
+ING.US,D,20151216,000000,9.87274,9.94593,9.70412,9.91608,4587309.8196821,0
+ING.US,D,20151217,000000,9.9748,9.98347,9.76866,9.79179,6884808.4901611,0
+ING.US,D,20151218,000000,9.75614,9.79179,9.68293,9.69641,3294238.8463299,0
+ING.US,D,20151221,000000,9.74169,9.78601,9.61741,9.69641,2944240.7216613,0
+ING.US,D,20151222,000000,9.80624,9.87274,9.73495,9.85056,3296511.0558996,0
+ING.US,D,20151223,000000,9.94593,10.0326,9.93628,10.0326,2033008.9093179,0
+ING.US,D,20151224,000000,10.0326,10.0693,10.0181,10.0481,729521.47957864,0
+ING.US,D,20151228,000000,10.0326,10.0548,9.98642,10.0481,1841718.7583172,0
+ING.US,D,20151229,000000,10.0693,10.1145,10.0249,10.1058,1982244.9033777,0
+ING.US,D,20151230,000000,10.0548,10.0693,9.98829,9.98829,1301841.1417642,0
+ING.US,D,20151231,000000,9.90357,9.90741,9.80624,9.80624,1871826.3136244,0
+ING.US,D,20160104,000000,9.61741,9.69641,9.53746,9.69641,4090839.813811,0
+ING.US,D,20160105,000000,9.60874,9.63958,9.50085,9.57407,3577706.5917586,0
+ING.US,D,20160106,000000,9.3602,9.4286,9.34093,9.3785,2491574.8472836,0
+ING.US,D,20160107,000000,9.21569,9.36502,9.20028,9.2311,5061846.6194287,0
+ING.US,D,20160108,000000,9.31202,9.32069,9.05538,9.0785,4495147.7954431,0
+ING.US,D,20160111,000000,9.16559,9.19546,9.04796,9.13688,3624651.749363,0
+ING.US,D,20160112,000000,9.18678,9.23977,9.09979,9.22243,4150526.5760146,0
+ING.US,D,20160113,000000,9.27542,9.30239,8.96193,8.9971,4337682.3228509,0
+ING.US,D,20160114,000000,8.9971,9.1285,8.90365,9.09247,4208055.310034,0
+ING.US,D,20160115,000000,8.72822,8.82215,8.6709,8.72099,5115468.2740419,0
+ING.US,D,20160119,000000,8.68438,8.69951,8.52321,8.56887,4664447.6496266,0
+ING.US,D,20160120,000000,8.37909,8.41367,8.18988,8.35654,5616851.1935232,0
+ING.US,D,20160121,000000,8.27004,8.38516,8.17485,8.32803,6845905.8541397,0
+ING.US,D,20160122,000000,8.63515,8.6709,8.56078,8.64132,4292418.7456497,0
+ING.US,D,20160125,000000,8.41367,8.45423,8.3419,8.35654,3145345.2817442,0
+ING.US,D,20160126,000000,8.40067,8.50298,8.37909,8.49499,2545246.3265013,0
+ING.US,D,20160127,000000,8.40067,8.50972,8.3497,8.37216,4757533.5050748,0
+ING.US,D,20160128,000000,8.28391,8.30202,8.13034,8.24056,6805020.6140625,0
+ING.US,D,20160129,000000,8.35654,8.45876,8.30636,8.44373,5371610.3379169,0
+ING.US,D,20160201,000000,8.37909,8.41367,8.30636,8.37909,4048164.0020082,0
+ING.US,D,20160202,000000,8.06561,8.06561,7.88988,7.91956,7565274.5325303,0
+ING.US,D,20160203,000000,7.89817,7.94085,7.70164,7.92688,12140029.589881,0
+ING.US,D,20160204,000000,8.64672,8.73988,8.55722,8.65394,7874638.6161696,0
+ING.US,D,20160205,000000,8.64672,8.6709,8.49499,8.52321,7994219.7430957,0
+ING.US,D,20160208,000000,8.15963,8.15963,8.00356,8.09413,5235614.0798194,0
+ING.US,D,20160209,000000,7.6791,7.8396,7.6791,7.78112,9123224.5217665,0
+ING.US,D,20160210,000000,8.04383,8.17823,7.97822,7.98497,5169070.2064158,0
+ING.US,D,20160211,000000,7.7659,7.86185,7.64374,7.70809,6101061.2326391,0
+ING.US,D,20160212,000000,7.83227,8.05057,7.75145,8.05057,4737176.002069,0
+ING.US,D,20160216,000000,8.3419,8.35654,8.22601,8.321,6721812.4864648,0
+ING.US,D,20160217,000000,8.50972,8.576,8.49238,8.52321,5206756.2916762,0
+ING.US,D,20160218,000000,8.52321,8.52321,8.3497,8.392,4616812.2136466,0
+ING.US,D,20160219,000000,8.24056,8.35654,8.20414,8.3497,4110498.7343406,0
+ING.US,D,20160222,000000,8.43034,8.52321,8.43034,8.50972,2867603.2137876,0
+ING.US,D,20160223,000000,8.45876,8.46666,8.29074,8.29864,3389414.2211312,0
+ING.US,D,20160224,000000,8.13034,8.2734,8.07244,8.25443,3998673.6375216,0
+ING.US,D,20160225,000000,8.3341,8.41367,8.27957,8.40847,2919828.741461,0
+ING.US,D,20160226,000000,8.6181,8.62707,8.51599,8.55355,4082835.6986939,0
+ING.US,D,20160229,000000,8.59749,8.63515,8.51599,8.5393,3375905.5252247,0
+ING.US,D,20160301,000000,8.7076,8.90365,8.6709,8.89623,4072955.8948183,0
+ING.US,D,20160302,000000,8.97581,9.10818,8.93968,9.09247,4536560.3459183,0
+ING.US,D,20160303,000000,9.01935,9.1443,8.99151,9.13688,3416616.3791859,0
+ING.US,D,20160304,000000,9.15789,9.19546,9.08784,9.1285,2899269.8640118,0
+ING.US,D,20160307,000000,8.87591,9.01376,8.86656,8.96753,3164404.2309941,0
+ING.US,D,20160308,000000,9.03506,9.04151,8.89623,8.90365,3170982.1168063,0
+ING.US,D,20160309,000000,9.01935,9.01935,8.88881,8.9101,2411568.9885401,0
+ING.US,D,20160310,000000,9.33322,9.40644,8.99151,9.11559,9789258.03702,0
+ING.US,D,20160311,000000,9.51627,9.61741,9.42378,9.61741,5216304.9695342,0
+ING.US,D,20160314,000000,9.52879,9.55191,9.44979,9.50085,3821929.1570095,0
+ING.US,D,20160315,000000,9.29565,9.39006,9.27542,9.38428,3992652.1264602,0
+ING.US,D,20160316,000000,9.13688,9.33322,9.13688,9.31202,5444078.1491981,0
+ING.US,D,20160317,000000,9.17329,9.30239,9.12388,9.25229,7530735.7014567,0
+ING.US,D,20160318,000000,9.34093,9.39969,9.2311,9.28216,4803176.9948857,0
+ING.US,D,20160321,000000,9.27542,9.31877,9.21954,9.25229,2724106.2766813,0
+ING.US,D,20160322,000000,9.07205,9.2099,9.04796,9.18678,2520666.1882606,0
+ING.US,D,20160323,000000,9.09247,9.10818,8.92397,8.93968,3816277.1784318,0
+ING.US,D,20160324,000000,8.81473,8.89623,8.77118,8.87591,4675778.5951095,0
+ING.US,D,20160328,000000,8.92397,8.94709,8.87591,8.90365,1691389.6223132,0
+ING.US,D,20160329,000000,8.82215,8.97581,8.77118,8.96193,2797142.9188644,0
+ING.US,D,20160330,000000,8.99151,9.03506,8.91656,8.93322,2874727.0942245,0
+ING.US,D,20160331,000000,8.83698,8.87591,8.68438,8.69151,7115373.9237045,0
+ING.US,D,20160401,000000,8.56078,8.67803,8.5393,8.6709,4487238.139472,0
+ING.US,D,20160404,000000,8.73448,8.76136,8.64672,8.66194,3387297.7134507,0
+ING.US,D,20160405,000000,8.40067,8.45076,8.35654,8.392,2897012.1866185,0
+ING.US,D,20160406,000000,8.44373,8.51329,8.40847,8.50298,3014022.1563477,0
+ING.US,D,20160407,000000,8.3497,8.38516,8.22601,8.24663,4059350.6637406,0
+ING.US,D,20160408,000000,8.44373,8.47292,8.37909,8.40067,2585744.3878806,0
+ING.US,D,20160411,000000,8.72099,8.76492,8.5814,8.58939,3344956.1417034,0
+ING.US,D,20160412,000000,8.58939,8.68785,8.46666,8.65394,4950801.0700682,0
+ING.US,D,20160413,000000,8.9101,9.01376,8.88881,9.00452,5994840.3658185,0
+ING.US,D,20160414,000000,9.1285,9.1285,8.99807,9.01935,4354703.6533776,0
+ING.US,D,20160415,000000,9.11559,9.13226,9.04064,9.07205,3754621.3063362,0
+ING.US,D,20160418,000000,9.0628,9.17619,9.05172,9.1443,3323457.862856,0
+ING.US,D,20160419,000000,9.2311,9.27542,9.17329,9.23977,3799618.1143006,0
+ING.US,D,20160420,000000,9.24651,9.29565,9.20316,9.23977,5531407.1867966,0
+ING.US,D,20160421,000000,9.51627,9.51627,9.33418,9.36887,4162188.6475152,0
+ING.US,D,20160422,000000,9.3602,9.43534,9.3496,9.39969,2777567.0393423,0
+ING.US,D,20160425,000000,9.26,9.26868,9.17329,9.23977,3291935.4963824,0
+ING.US,D,20160426,000000,9.37272,9.38042,9.30336,9.3573,5417174.9387706,0
+ING.US,D,20160427,000000,9.33515,9.4469,9.32648,9.4257,4651620.9279948,0
+ING.US,D,20160428,000000,9.45557,9.54709,9.38042,9.40355,3746150.0855515,0
+ING.US,D,20160429,000000,9.37272,9.38621,9.21377,9.27542,3925494.7876131,0
+ING.US,D,20160502,000000,9.25904,9.36405,9.20028,9.35153,2662806.4429057,0
+ING.US,D,20160503,000000,9.09247,9.10076,9.00172,9.03226,3585142.9139864,0
+ING.US,D,20160504,000000,8.90365,8.97956,8.84344,8.86569,3675257.9773888,0
+ING.US,D,20160505,000000,8.72996,8.78188,8.68438,8.70857,4172895.7474288,0
+ING.US,D,20160506,000000,8.72996,8.88139,8.70857,8.86569,4047207.9924086,0
+ING.US,D,20160509,000000,8.80644,8.87494,8.7604,8.79902,3786082.4300667,0
+ING.US,D,20160510,000000,9.02581,9.08409,8.94709,9.02581,2974164.5487393,0
+ING.US,D,20160511,000000,8.9943,9.0785,8.96473,8.97956,3318918.6337797,0
+ING.US,D,20160512,000000,9.03226,9.0813,8.88139,8.94806,3664138.7864752,0
+ING.US,D,20160513,000000,8.88881,8.94806,8.80644,8.82031,3272819.4564398,0
+ING.US,D,20160516,000000,8.74431,8.8129,8.74431,8.77475,3225304.4299208,0
+ING.US,D,20160517,000000,8.64132,8.71482,8.6154,8.64132,6229839.1511536,0
+ING.US,D,20160518,000000,8.60915,8.86569,8.58593,8.82031,7184196.2347535,0
+ING.US,D,20160519,000000,8.79902,8.83698,8.70857,8.76848,4958426.3105883,0
+ING.US,D,20160520,000000,8.83698,8.90365,8.83698,8.88881,6540977.1983171,0
+ING.US,D,20160523,000000,8.85827,8.93505,8.83698,8.91107,7707161.5121022,0
+ING.US,D,20160524,000000,9.10914,9.21377,9.10076,9.20028,3757429.1304047,0
+ING.US,D,20160525,000000,9.4257,9.51434,9.40355,9.49315,4743495.4227451,0
+ING.US,D,20160526,000000,9.59237,9.60586,9.50952,9.55383,4131441.6764498,0
+ING.US,D,20160527,000000,9.60586,9.64632,9.52975,9.55961,3794169.5861914,0
+ING.US,D,20160531,000000,9.56925,9.58562,9.35153,9.40355,4538524.2657473,0
+ING.US,D,20160601,000000,9.25037,9.36405,9.1916,9.3573,3908718.4280588,0
+ING.US,D,20160602,000000,9.34285,9.38621,9.30336,9.36405,3576336.4151336,0
+ING.US,D,20160603,000000,9.34285,9.36405,9.22821,9.33515,3821302.1974024,0
+ING.US,D,20160606,000000,9.28216,9.3679,9.27542,9.31299,3397326.99114,0
+ING.US,D,20160607,000000,9.40355,9.44786,9.38621,9.41125,2769950.102923,0
+ING.US,D,20160608,000000,9.32648,9.38621,9.30336,9.35153,3003890.1154116,0
+ING.US,D,20160609,000000,9.22821,9.25423,9.1839,9.20605,3762817.4537833,0
+ING.US,D,20160610,000000,8.85085,8.86569,8.70047,8.71482,5716199.3789549,0
+ING.US,D,20160613,000000,8.51069,8.61367,8.4578,8.46666,5122060.6920303,0
+ING.US,D,20160614,000000,8.42774,8.48785,8.28391,8.3444,7235907.9461925,0
+ING.US,D,20160615,000000,8.35144,8.36772,8.25356,8.25356,5841748.0402875,0
+ING.US,D,20160616,000000,8.14721,8.3366,8.06561,8.32283,5072088.6896998,0
+ING.US,D,20160617,000000,8.47292,8.60105,8.42331,8.57784,5188894.1709479,0
+ING.US,D,20160620,000000,8.94806,8.96473,8.80644,8.8129,4810728.5365116,0
+ING.US,D,20160621,000000,8.95731,9.0101,8.86569,8.96473,4418972.2031738,0
+ING.US,D,20160622,000000,9.07118,9.11646,8.98688,8.9943,5307663.572025,0
+ING.US,D,20160623,000000,9.37272,9.49315,9.26771,9.48543,7044543.0582851,0
+ING.US,D,20160624,000000,7.81503,8.02784,7.68622,7.69432,15236957.812161,0
+ING.US,D,20160627,000000,7.18064,7.24847,6.99529,7.2108,9810752.1638169,0
+ING.US,D,20160628,000000,7.46012,7.50578,7.31658,7.42996,8745570.6275393,0
+ING.US,D,20160629,000000,7.58815,7.62621,7.50578,7.55887,6169577.3299726,0
+ING.US,D,20160630,000000,7.65656,7.8078,7.59615,7.8078,8648828.8917328,0
+ING.US,D,20160701,000000,7.72505,7.76272,7.67265,7.68622,3707347.0987391,0
+ING.US,D,20160705,000000,7.43786,7.44875,7.29403,7.31658,5011250.7715288,0
+ING.US,D,20160706,000000,7.14259,7.24847,7.0292,7.24847,8668642.476139,0
+ING.US,D,20160707,000000,7.23729,7.30145,7.16542,7.20309,4533582.2877843,0
+ING.US,D,20160708,000000,7.66465,7.66465,7.54365,7.61831,6083810.5013291,0
+ING.US,D,20160711,000000,7.80048,7.81503,7.75472,7.78526,3442650.7730718,0
+ING.US,D,20160712,000000,8.07244,8.11098,8.02784,8.04962,5169125.2210833,0
+ING.US,D,20160713,000000,8.04962,8.08748,7.98921,8.02784,4027559.4520049,0
+ING.US,D,20160714,000000,8.20761,8.25867,8.18574,8.23198,3835390.1043367,0
+ING.US,D,20160715,000000,8.26907,8.26907,8.14027,8.19422,3373393.5347457,0
+ING.US,D,20160718,000000,8.11685,8.22832,8.07244,8.17148,3979762.0860601,0
+ING.US,D,20160719,000000,8.09508,8.1631,8.07909,8.13275,2913379.5692105,0
+ING.US,D,20160720,000000,8.25356,8.29518,8.21166,8.26127,2653821.4058866,0
+ING.US,D,20160721,000000,8.38169,8.4498,8.29942,8.3289,4312160.7071868,0
+ING.US,D,20160722,000000,8.49595,8.49595,8.35144,8.38863,3630742.8072683,0
+ING.US,D,20160725,000000,8.27601,8.31416,8.20761,8.25356,3037820.6711047,0
+ING.US,D,20160726,000000,8.21512,8.25356,8.1631,8.23198,3309855.745816,0
+ING.US,D,20160727,000000,8.29942,8.3289,8.20761,8.27601,3522498.8539007,0
+ING.US,D,20160728,000000,8.20173,8.22351,8.15125,8.20761,2767632.2207991,0
+ING.US,D,20160729,000000,8.41974,8.47292,8.35924,8.47292,5300516.8553111,0
+ING.US,D,20160801,000000,8.32283,8.35924,8.22351,8.25356,5066937.0331927,0
+ING.US,D,20160802,000000,8.01194,8.01946,7.92939,7.98169,4465892.4484761,0
+ING.US,D,20160803,000000,8.6154,8.68438,8.56348,8.64132,7040756.3883399,0
+ING.US,D,20160804,000000,8.67803,8.74431,8.63323,8.65298,4999524.3432473,0
+ING.US,D,20160805,000000,8.76848,8.80644,8.7524,8.78188,2441771.0029934,0
+ING.US,D,20160808,000000,8.91839,8.93043,8.85827,8.90365,2872065.6299318,0
+ING.US,D,20160809,000000,8.97118,9.0443,8.96473,9.0101,3252169.2338824,0
+ING.US,D,20160810,000000,9.04064,9.0471,8.9943,8.9943,2340165.1401685,0
+ING.US,D,20160811,000000,9.10259,9.14055,9.07205,9.11743,2476302.5679788,0
+ING.US,D,20160812,000000,9.14892,9.15692,9.07947,9.09334,2121074.9358585,0
+ING.US,D,20160815,000000,9.14892,9.17137,9.11743,9.11743,1670683.3470756,0
+ING.US,D,20160816,000000,9.07947,9.14055,9.0471,9.10259,3479526.1704958,0
+ING.US,D,20160817,000000,9.11743,9.19546,9.0628,9.17908,2253168.2666003,0
+ING.US,D,20160818,000000,9.23302,9.27253,9.19546,9.24844,2521063.7470843,0
+ING.US,D,20160819,000000,9.11096,9.17908,9.05538,9.17908,2413920.087067,0
+ING.US,D,20160822,000000,9.14892,9.21762,9.11096,9.2099,1724325.7619406,0
+ING.US,D,20160823,000000,9.34189,9.43534,9.33418,9.37272,2493025.9888908,0
+ING.US,D,20160824,000000,9.46616,9.48833,9.38717,9.39584,2355362.6825663,0
+ING.US,D,20160825,000000,9.43534,9.45846,9.38717,9.44015,2659132.9163333,0
+ING.US,D,20160826,000000,9.45846,9.55768,9.32166,9.38717,5814711.9642479,0
+ING.US,D,20160829,000000,9.31877,9.39102,9.30239,9.38042,2272153.516956,0
+ING.US,D,20160830,000000,9.52589,9.5442,9.48061,9.52589,2547883.9165043,0
+ING.US,D,20160831,000000,9.70508,9.75904,9.61549,9.70508,6185465.150746,0
+ING.US,D,20160901,000000,9.85152,9.85924,9.67329,9.80527,3842270.0518138,0
+ING.US,D,20160902,000000,9.83611,9.91313,9.77445,9.89106,3389414.2211312,0
+ING.US,D,20160906,000000,9.89106,9.89973,9.78312,9.83611,2345943.7562828,0
+ING.US,D,20160907,000000,9.85924,9.89106,9.77445,9.80527,2690454.9463761,0
+ING.US,D,20160908,000000,9.80527,9.95362,9.75904,9.89106,2362156.4749982,0
+ING.US,D,20160909,000000,9.83611,9.85152,9.70508,9.70508,2846522.2160033,0
+ING.US,D,20160912,000000,9.52589,9.77445,9.5047,9.75132,3115318.6914194,0
+ING.US,D,20160913,000000,9.59815,9.62031,9.46616,9.5047,3813504.6467915,0
+ING.US,D,20160914,000000,9.39102,9.48833,9.38042,9.41221,3762443.7692493,0
+ING.US,D,20160915,000000,9.38717,9.51915,9.3573,9.5047,2839723.2335085,0
+ING.US,D,20160916,000000,9.30239,9.32551,9.2099,9.24074,3111414.7260511,0
+ING.US,D,20160919,000000,9.36405,9.37272,9.24074,9.27253,2590144.5232692,0
+ING.US,D,20160920,000000,9.31106,9.31877,9.21762,9.21762,3007770.2064902,0
+ING.US,D,20160921,000000,9.5442,9.61164,9.48833,9.59815,3696800.8907777,0
+ING.US,D,20160922,000000,9.78986,9.80527,9.60393,9.63572,2190954.9817414,0
+ING.US,D,20160923,000000,9.58177,9.62031,9.53457,9.53457,4521690.8155002,0
+ING.US,D,20160926,000000,9.41896,9.44979,9.37464,9.38717,3395271.7262027,0
+ING.US,D,20160927,000000,9.26482,9.42763,9.24844,9.41896,2926939.1277341,0
+ING.US,D,20160928,000000,9.52589,9.55094,9.39102,9.51337,2552901.6693867,0
+ING.US,D,20160929,000000,9.47291,9.51627,9.09334,9.17908,6495571.4133905,0
+ING.US,D,20160930,000000,9.29469,9.57792,9.27253,9.5442,5193221.6454549,0
+ING.US,D,20161003,000000,9.43534,9.44979,9.35153,9.41221,2290110.0968304,0
+ING.US,D,20161004,000000,9.42763,9.52397,9.40451,9.44979,4009983.8227527,0
+ING.US,D,20161005,000000,9.55768,9.67329,9.52589,9.65884,4587647.1737754,0
+ING.US,D,20161006,000000,9.81395,9.82744,9.71375,9.75904,3731353.2160151,0
+ING.US,D,20161007,000000,9.73687,9.73687,9.60393,9.71375,3560962.4105946,0
+ING.US,D,20161010,000000,9.69641,9.72917,9.64343,9.65113,2143300.8615347,0
+ING.US,D,20161011,000000,9.73687,9.74266,9.51915,9.58948,2530307.2492394,0
+ING.US,D,20161012,000000,9.66751,9.71375,9.59815,9.60393,2460136.5598301,0
+ING.US,D,20161013,000000,9.41896,9.52589,9.34189,9.47291,3766404.8253104,0
+ING.US,D,20161014,000000,9.66751,9.71375,9.53457,9.55768,2882785.1859966,0
+ING.US,D,20161017,000000,9.62031,9.63572,9.55094,9.57407,2251833.3824036,0
+ING.US,D,20161018,000000,9.75904,9.81395,9.72917,9.78312,2796418.3860733,0
+ING.US,D,20161019,000000,9.78312,9.88239,9.78312,9.85924,3185872.4074762,0
+ING.US,D,20161020,000000,9.91313,10.0298,9.89973,10.0143,6012936.0393806,0
+ING.US,D,20161021,000000,9.83611,9.93529,9.82166,9.92958,2268695.8970033,0
+ING.US,D,20161024,000000,10.1078,10.1232,10.023,10.0606,2122003.9571307,0
+ING.US,D,20161025,000000,10.0056,10.0538,9.98445,10.0143,2490075.9570969,0
+ING.US,D,20161026,000000,9.96711,10.0837,9.95943,10.0451,4549621.6583964,0
+ING.US,D,20161027,000000,10.129,10.1848,10.1078,10.1386,3449873.2647051,0
+ING.US,D,20161028,000000,10.1232,10.2041,10.076,10.153,4818870.7073038,0
+ING.US,D,20161031,000000,10.1453,10.1608,10.0837,10.1386,3719239.6090358,0
+ING.US,D,20161101,000000,10.1925,10.2003,9.95746,10.0384,3925469.8753109,0
+ING.US,D,20161102,000000,9.88239,9.94495,9.83226,9.9218,4056363.2634931,0
+ING.US,D,20161103,000000,10.1848,10.2465,10.0923,10.1078,4499690.1385572,0
+ING.US,D,20161104,000000,10.0981,10.2687,10.076,10.1453,5765240.283988,0
+ING.US,D,20161107,000000,10.3852,10.4546,10.3775,10.4324,2647067.0579333,0
+ING.US,D,20161108,000000,10.3939,10.5326,10.3467,10.5018,3653905.0203048,0
+ING.US,D,20161109,000000,10.7638,10.9767,10.7503,10.9353,8305136.6935765,0
+ING.US,D,20161110,000000,11.0027,11.0962,10.811,11.0663,10516284.134321,0
+ING.US,D,20161111,000000,10.7716,10.811,10.7013,10.787,5946977.6050803,0
+ING.US,D,20161114,000000,10.8023,10.9035,10.7841,10.866,4621317.1883072,0
+ING.US,D,20161115,000000,10.8795,10.9353,10.7956,10.9353,3897666.7079638,0
+ING.US,D,20161116,000000,10.6878,10.7368,10.5432,10.5702,4611337.7352225,0
+ING.US,D,20161117,000000,10.5876,10.6338,10.5211,10.5943,3411289.2985503,0
+ING.US,D,20161118,000000,10.5481,10.5481,10.417,10.4546,3694075.0697042,0
+ING.US,D,20161121,000000,10.5018,10.5394,10.4632,10.5326,2052589.9789029,0
+ING.US,D,20161122,000000,10.6559,10.6839,10.6019,10.6723,2325516.7064331,0
+ING.US,D,20161123,000000,10.3775,10.5095,10.3467,10.4392,2809563.7775716,0
+ING.US,D,20161125,000000,10.3775,10.4479,10.3717,10.4479,1251743.5399097,0
+ING.US,D,20161128,000000,10.2927,10.3227,10.1771,10.1848,2661912.7140616,0
+ING.US,D,20161129,000000,10.3717,10.3939,10.2899,10.3467,2669332.428088,0
+ING.US,D,20161130,000000,10.4632,10.5644,10.4546,10.4951,2571732.2558657,0
+ING.US,D,20161201,000000,10.5876,10.6482,10.5326,10.6106,3095415.8379301,0
+ING.US,D,20161202,000000,10.34,10.4392,10.3005,10.34,3977168.0925862,0
+ING.US,D,20161205,000000,10.5644,10.7638,10.5644,10.7638,3584886.5248756,0
+ING.US,D,20161206,000000,11.0365,11.2754,10.9854,11.259,12240964.896569,0
+ING.US,D,20161207,000000,11.129,11.3524,11.0885,11.3197,15911025.544897,0
+ING.US,D,20161208,000000,11.2214,11.3197,11.2041,11.2821,8094159.5957063,0
+ING.US,D,20161209,000000,11.0587,11.1742,11.0509,11.1742,5133584.7078559,0
+ING.US,D,20161212,000000,11.2137,11.2397,11.1665,11.2214,3315872.0668145,0
+ING.US,D,20161213,000000,11.1589,11.2282,11.1589,11.1984,3057175.4539441,0
+ING.US,D,20161214,000000,11.0827,11.1367,10.9546,10.9806,4857170.2580078,0
+ING.US,D,20161215,000000,11.0278,11.0663,10.9902,10.997,4202917.1476906,0
+ING.US,D,20161216,000000,11.0027,11.075,10.9122,10.9353,4264530.4612698,0
+ING.US,D,20161219,000000,10.9035,10.9228,10.8351,10.8486,2216797.3432972,0
+ING.US,D,20161220,000000,10.9257,10.997,10.9199,10.9806,1995580.2511809,0
+ING.US,D,20161221,000000,10.9729,11.075,10.9613,11.0509,4218834.0328166,0
+ING.US,D,20161222,000000,11.0885,11.1155,11.0153,11.0201,2969265.1292926,0
+ING.US,D,20161223,000000,10.9902,11.0587,10.9729,11.0422,1402718.3197477,0
+ING.US,D,20161227,000000,10.9806,10.997,10.9507,10.9806,1100102.355986,0
+ING.US,D,20161228,000000,10.8573,10.9035,10.8188,10.8274,3787130.8227872,0
+ING.US,D,20161229,000000,10.787,10.8149,10.7503,10.7803,2167258.1922187,0
+ING.US,D,20161230,000000,10.8486,10.9286,10.8274,10.9035,2265759.3593731,0
+ING.US,D,20170103,000000,11.075,11.1589,11.0587,11.1511,3575965.8446374,0
+ING.US,D,20170104,000000,11.3139,11.3294,11.2041,11.2986,3561144.0627987,0
+ING.US,D,20170105,000000,11.3592,11.4218,11.2986,11.3669,3023665.2933517,0
+ING.US,D,20170106,000000,11.3294,11.3746,11.3139,11.3139,2197238.0719766,0
+ING.US,D,20170109,000000,11.1511,11.2214,11.1117,11.129,3214166.5547805,0
+ING.US,D,20170110,000000,11.1984,11.2359,11.1049,11.1434,6239632.799984,0
+ING.US,D,20170111,000000,11.0365,11.2041,11.0278,11.2041,3875139.7586352,0
+ING.US,D,20170112,000000,11.2359,11.259,11.0962,11.1984,4059515.7077431,0
+ING.US,D,20170113,000000,11.3139,11.3669,11.259,11.3072,4211890.7665712,0
+ING.US,D,20170117,000000,11.2436,11.259,11.0914,11.1049,7422665.0961924,0
+ING.US,D,20170118,000000,10.9806,11.0201,10.9305,11.0114,2741267.7389083,0
+ING.US,D,20170119,000000,10.997,11.0018,10.8891,10.9729,2301255.2380589,0
+ING.US,D,20170120,000000,10.997,11.0587,10.9902,11.0587,2423765.636527,0
+ING.US,D,20170123,000000,11.0114,11.0365,10.9353,11.0201,2000854.3931742,0
+ING.US,D,20170124,000000,11.0365,11.0962,11.0278,11.0509,2611027.2606479,0
+ING.US,D,20170125,000000,11.3381,11.4305,11.3159,11.4218,4766323.3957261,0
+ING.US,D,20170126,000000,11.3843,11.4093,11.2899,11.3438,2545912.730587,0
+ING.US,D,20170127,000000,11.3197,11.3381,11.259,11.3139,1755292.7916762,0
+ING.US,D,20170130,000000,11.0962,11.1049,10.9729,11.0885,3799704.269346,0
+ING.US,D,20170131,000000,11.181,11.1984,11.0587,11.1194,3163411.8909537,0
+ING.US,D,20170201,000000,11.2359,11.259,11.1665,11.1906,3045089.8733048,0
+ING.US,D,20170202,000000,11.4526,11.4526,11.3381,11.3919,5504720.9210013,0
+ING.US,D,20170203,000000,11.5596,11.6155,11.5153,11.5596,3684579.3304886,0
+ING.US,D,20170206,000000,11.3524,11.4064,11.2986,11.3669,4931332.1058434,0
+ING.US,D,20170207,000000,11.3381,11.3669,11.2899,11.3438,4481212.4763602,0
+ING.US,D,20170208,000000,11.0587,11.0663,10.9122,11.0365,5872373.5638793,0
+ING.US,D,20170209,000000,11.2041,11.2821,11.1906,11.2677,2862079.9487715,0
+ING.US,D,20170210,000000,11.0365,11.0962,10.9902,11.0587,5861300.0455199,0
+ING.US,D,20170213,000000,11.1434,11.2214,11.1194,11.181,3433110.3993145,0
+ING.US,D,20170214,000000,11.1117,11.2484,11.1049,11.2282,3693788.5782281,0
+ING.US,D,20170215,000000,11.2359,11.3139,11.2253,11.2899,3441879.529714,0
+ING.US,D,20170216,000000,11.3524,11.3669,11.2677,11.3139,2428887.1906689,0
+ING.US,D,20170217,000000,11.0587,11.1194,11.0201,11.1117,3083756.8804672,0
+ING.US,D,20170221,000000,11.0422,11.0587,10.9507,10.997,4045753.7367635,0
+ING.US,D,20170222,000000,10.7716,10.9507,10.7273,10.943,5897402.123561,0
+ING.US,D,20170223,000000,10.8958,10.9073,10.787,10.8486,2549385.9207286,0
+ING.US,D,20170224,000000,10.5644,10.7013,10.5567,10.7013,3366419.1281225,0
+ING.US,D,20170227,000000,10.6482,10.6993,10.6213,10.6964,3719839.5803155,0
+ING.US,D,20170228,000000,10.5481,10.7321,10.5394,10.6964,3701111.7570832,0
+ING.US,D,20170301,000000,10.9507,11.0885,10.943,11.0365,5746306.934262,0
+ING.US,D,20170302,000000,11.0114,11.0587,10.9199,10.9257,4169475.4959296,0
+ING.US,D,20170303,000000,11.3592,11.4382,11.3139,11.4131,5254022.1951726,0
+ING.US,D,20170306,000000,11.3294,11.3381,11.2436,11.2899,3758147.4351201,0
+ING.US,D,20170307,000000,11.2214,11.3294,11.1984,11.2821,2345927.1480812,0
+ING.US,D,20170308,000000,11.5375,11.5538,11.4064,11.4218,4645319.1535328,0
+ING.US,D,20170309,000000,11.7147,11.7697,11.6453,11.7147,5391074.1120788,0
+ING.US,D,20170310,000000,11.9556,12.0856,11.9324,12.0326,6862086.3944647,0
+ING.US,D,20170313,000000,12.0548,12.0721,11.9479,11.9623,2900077.4378104,0
+ING.US,D,20170314,000000,11.786,11.7995,11.7002,11.786,3512392.7632794,0
+ING.US,D,20170315,000000,11.8149,11.8852,11.7917,11.839,4573144.0618033,0
+ING.US,D,20170316,000000,12.1019,12.1106,11.9594,12.0548,4194460.4590822,0
+ING.US,D,20170317,000000,12.0798,12.0866,11.9025,11.9479,3044916.5252015,0
+ING.US,D,20170320,000000,11.9025,11.9527,11.8467,11.8467,3080843.1791141,0
+ING.US,D,20170321,000000,12.2108,12.2186,11.917,11.9623,6278657.9214915,0
+ING.US,D,20170322,000000,11.4911,11.6232,11.4691,11.5153,7340791.8527913,0
+ING.US,D,20170323,000000,11.5596,11.6617,11.5375,11.5837,4298073.8382652,0
+ING.US,D,20170324,000000,11.5375,11.5693,11.4691,11.5375,4080613.3137288,0
+ING.US,D,20170327,000000,11.4835,11.6145,11.4526,11.5923,3345639.1539906,0
+ING.US,D,20170328,000000,11.6078,11.7397,11.6078,11.708,3163132.6655657,0
+ING.US,D,20170329,000000,11.5076,11.6232,11.4748,11.6078,5644674.0831096,0
+ING.US,D,20170330,000000,11.5693,11.7002,11.5375,11.6617,3670659.5815947,0
+ING.US,D,20170331,000000,11.6617,11.7397,11.6502,11.6695,2886687.0753398,0
+ING.US,D,20170403,000000,11.6155,11.6232,11.4691,11.6078,3248701.2338037,0
+ING.US,D,20170404,000000,11.5076,11.5528,11.4382,11.5461,3078137.08028,0
+ING.US,D,20170405,000000,11.6617,11.6762,11.4911,11.5153,8839798.2968416,0
+ING.US,D,20170406,000000,11.5693,11.627,11.523,11.6078,4659249.2825526,0
+ING.US,D,20170407,000000,11.6,11.6232,11.5375,11.5596,3277631.6828285,0
+ING.US,D,20170410,000000,11.5528,11.6,11.4989,11.5307,3306793.6086619,0
+ING.US,D,20170411,000000,11.5076,11.5663,11.4218,11.5596,3428477.7491048,0
+ING.US,D,20170412,000000,11.4131,11.4719,11.3669,11.4382,9385473.2137357,0
+ING.US,D,20170413,000000,11.2986,11.3794,11.2677,11.2899,3544762.1480303,0
+ING.US,D,20170417,000000,11.3294,11.4748,11.3139,11.4748,1642172.255139,0
+ING.US,D,20170418,000000,11.3978,11.4305,11.2513,11.3524,4439877.7768296,0
+ING.US,D,20170419,000000,11.7397,11.7783,11.6453,11.7234,43425682.481338,0
+ING.US,D,20170420,000000,11.7995,11.8467,11.7619,11.8235,10163096.19695,0
+ING.US,D,20170421,000000,11.7995,11.863,11.7397,11.7697,4488921.7959005,0
+ING.US,D,20170424,000000,12.6059,12.6906,12.5587,12.6656,5948379.9600956,0
+ING.US,D,20170425,000000,12.7359,12.7667,12.6434,12.7214,5011925.4797154,0
+ING.US,D,20170426,000000,12.6135,12.6829,12.5817,12.6135,6059245.9332773,0
+ING.US,D,20170427,000000,12.6135,12.6135,12.523,12.574,3789653.1933922,0
+ING.US,D,20170428,000000,12.6434,12.6829,12.5817,12.5894,6918145.3026501,0
+ING.US,D,20170501,000000,12.6656,12.8101,12.6135,12.8052,4255466.5352936,0
+ING.US,D,20170502,000000,12.7359,12.8293,12.7214,12.8293,7081164.1426235,0
+ING.US,D,20170503,000000,12.8688,12.9218,12.8293,12.89,4510855.0020249,0
+ING.US,D,20170504,000000,13.0692,13.154,13.0297,13.1318,6335722.6638811,0
+ING.US,D,20170505,000000,13.3091,13.417,13.2629,13.417,4764700.9820407,0
+ING.US,D,20170508,000000,13.2243,13.2629,13.1993,13.2387,3763467.2496676,0
+ING.US,D,20170509,000000,13.1771,13.231,13.0576,13.0971,5188409.4190662,0
+ING.US,D,20170510,000000,13.2725,13.3207,13.1925,13.3207,3774751.4845838,0
+ING.US,D,20170511,000000,13.1771,13.2869,13.0971,13.2484,4026541.1616496,0
+ING.US,D,20170512,000000,13.2484,13.3342,13.231,13.311,2679317.0712358,0
+ING.US,D,20170515,000000,13.391,13.4459,13.3582,13.4304,1691985.4415425,0
+ING.US,D,20170516,000000,13.5509,13.5894,13.4459,13.5894,2583923.7137897,0
+ING.US,D,20170517,000000,13.2956,13.3659,13.1443,13.1858,5245765.8429948,0
+ING.US,D,20170518,000000,13.0403,13.2995,13.0143,13.231,5494092.710045,0
+ING.US,D,20170519,000000,13.3842,13.4777,13.3659,13.4227,3871153.7902719,0
+ING.US,D,20170522,000000,13.4951,13.5336,13.4227,13.5104,4536365.1995504,0
+ING.US,D,20170523,000000,13.5971,13.6126,13.5133,13.5654,4908864.3232327,0
+ING.US,D,20170524,000000,13.4632,13.5259,13.4227,13.5181,4526402.3546672,0
+ING.US,D,20170525,000000,13.5576,13.6126,13.4777,13.6058,12455577.114546,0
+ING.US,D,20170526,000000,13.4546,13.5181,13.4459,13.5018,10952182.991258,0
+ING.US,D,20170530,000000,13.3582,13.3659,13.2397,13.2561,12248169.741989,0
+ING.US,D,20170531,000000,13.4074,13.4344,13.2917,13.4074,11710132.521766,0
+ING.US,D,20170601,000000,13.311,13.4074,13.2484,13.4074,13541646.578266,0
+ING.US,D,20170602,000000,13.4227,13.4632,13.3515,13.4227,7175240.262087,0
+ING.US,D,20170605,000000,13.3284,13.4459,13.3207,13.3746,4710868.6108708,0
+ING.US,D,20170606,000000,13.2561,13.2822,13.1858,13.2243,4346324.8157138,0
+ING.US,D,20170607,000000,13.5576,13.6058,13.4304,13.5509,10401006.607613,0
+ING.US,D,20170608,000000,13.5413,13.6925,13.5181,13.6453,8797046.7101194,0
+ING.US,D,20170609,000000,13.7965,13.8958,13.7561,13.8515,6815442.2605126,0
+ING.US,D,20170612,000000,13.6848,13.7195,13.5413,13.6126,7288496.778274,0
+ING.US,D,20170613,000000,13.6453,13.6713,13.5759,13.6299,5646902.6961503,0
+ING.US,D,20170614,000000,13.6058,13.6058,13.4459,13.5749,6775158.0297277,0
+ING.US,D,20170615,000000,13.2166,13.4074,13.1993,13.3746,6514066.7218015,0
+ING.US,D,20170616,000000,13.391,13.5181,13.3746,13.4873,2936216.8843049,0
+ING.US,D,20170619,000000,13.6608,13.6925,13.5749,13.6356,4858993.0081239,0
+ING.US,D,20170620,000000,13.4873,13.4969,13.3033,13.311,5662862.1397927,0
+ING.US,D,20170621,000000,13.311,13.3871,13.2696,13.3284,3963779.8061407,0
+ING.US,D,20170622,000000,13.231,13.2869,13.1925,13.2243,3979596.004045,0
+ING.US,D,20170623,000000,13.2956,13.3072,13.2243,13.2561,5573442.5448286,0
+ING.US,D,20170626,000000,13.4873,13.5104,13.3582,13.391,4455485.3342024,0
+ING.US,D,20170627,000000,13.6221,13.6608,13.5336,13.6126,5814065.2824015,0
+ING.US,D,20170628,000000,13.6608,13.8515,13.6453,13.8351,4770576.1333263,0
+ING.US,D,20170629,000000,13.9787,13.993,13.7156,13.8206,8352412.9771988,0
+ING.US,D,20170630,000000,13.8476,13.8592,13.6925,13.812,6092882.7314061,0
+ING.US,D,20170703,000000,13.9372,14.0268,13.9102,13.9468,4100865.9774625,0
+ING.US,D,20170705,000000,13.9632,14.0017,13.864,13.9787,4600639.9774223,0
+ING.US,D,20170706,000000,14.0422,14.2368,14.0297,14.1299,4359228.3502775,0
+ING.US,D,20170707,000000,14.1299,14.2089,14.0856,14.1607,2887337.9092365,0
+ING.US,D,20170710,000000,14.1462,14.2397,14.1087,14.2166,3783587.0477893,0
+ING.US,D,20170711,000000,14.1934,14.2571,14.1299,14.2474,2994899.8883295,0
+ING.US,D,20170712,000000,14.2397,14.2648,14.153,14.2474,4184658.5061512,0
+ING.US,D,20170713,000000,14.2715,14.3448,14.2368,14.3361,3700472.3413249,0
+ING.US,D,20170714,000000,14.2571,14.4305,14.2089,14.3996,3718965.5737108,0
+ING.US,D,20170717,000000,14.2956,14.3448,14.2648,14.3043,4656703.0376581,0
+ING.US,D,20170718,000000,14.1607,14.2571,14.1462,14.2397,7945676.0460954,0
+ING.US,D,20170719,000000,14.153,14.2089,14.0991,14.1607,5912917.2978128,0
+ING.US,D,20170720,000000,14.3119,14.3958,14.2859,14.3361,3687173.3239626,0
+ING.US,D,20170721,000000,14.3361,14.3688,14.2571,14.3514,2671511.2165241,0
+ING.US,D,20170724,000000,14.3601,14.4478,14.3158,14.4478,3450779.4497002,0
+ING.US,D,20170725,000000,14.6289,14.6453,14.5037,14.5355,2586812.5028405,0
+ING.US,D,20170726,000000,14.574,14.706,14.5258,14.6375,4332863.8683866,0
+ING.US,D,20170727,000000,14.7484,14.7965,14.6703,14.7252,6091044.411101,0
+ING.US,D,20170728,000000,14.7012,14.8601,14.654,14.8206,4442108.4658955,0
+ING.US,D,20170731,000000,14.7965,14.8929,14.7339,14.8765,3445515.6878329,0
+ING.US,D,20170801,000000,14.9632,15.0422,14.9074,14.9873,8014452.6845901,0
+ING.US,D,20170802,000000,14.7879,14.9074,14.678,14.8929,11078147.895641,0
+ING.US,D,20170803,000000,14.7879,14.8284,14.7417,14.8062,2935588.8866851,0
+ING.US,D,20170804,000000,14.916,14.9546,14.837,14.9478,2335318.6593642,0
+ING.US,D,20170807,000000,14.9796,15.0066,14.9478,14.9796,1789605.336004,0
+ING.US,D,20170808,000000,14.9873,15.0191,14.8832,14.8929,2956330.454351,0
+ING.US,D,20170809,000000,14.6703,14.7879,14.6375,14.7812,3096896.0438901,0
+ING.US,D,20170810,000000,14.548,14.5711,14.3861,14.4276,6719857.908749,0
+ING.US,D,20170811,000000,14.4343,14.4671,14.3303,14.4103,4194951.4390395,0
+ING.US,D,20170814,000000,14.548,14.5711,14.5008,14.5085,4158483.9805651,0
+ING.US,D,20170815,000000,14.5895,14.6038,14.5046,14.5798,3535403.4264772,0
+ING.US,D,20170816,000000,14.5895,14.6405,14.5548,14.6038,3953566.8002222,0
+ING.US,D,20170817,000000,14.4343,14.4623,14.2898,14.2976,6073872.5687481,0
+ING.US,D,20170818,000000,14.2831,14.4825,14.2446,14.4189,3457978.067044,0
+ING.US,D,20170821,000000,14.3466,14.3736,14.2869,14.3226,2834753.2292054,0
+ING.US,D,20170822,000000,14.3543,14.4064,14.3543,14.3861,1906017.4104787,0
+ING.US,D,20170823,000000,14.3226,14.3505,14.2589,14.2831,2669065.6588512,0
+ING.US,D,20170824,000000,14.3389,14.3428,14.2667,14.2898,2282139.1981163,0
+ING.US,D,20170825,000000,14.3062,14.3948,14.2976,14.363,2532235.8766402,0
+ING.US,D,20170828,000000,14.4189,14.4189,14.3466,14.3543,1684065.4054455,0
+ING.US,D,20170829,000000,14.2976,14.3226,14.2262,14.2734,2585043.7293792,0
+ING.US,D,20170830,000000,14.1857,14.2349,14.1607,14.1857,3531225.4257837,0
+ING.US,D,20170831,000000,14.2494,14.3466,14.2262,14.2976,4421516.3720432,0
+ING.US,D,20170901,000000,14.2831,14.363,14.2262,14.3466,4905200.1387736,0
+ING.US,D,20170905,000000,14.1299,14.1414,13.9295,13.9912,6740880.777828,0
+ING.US,D,20170906,000000,14.0991,14.1366,14.0412,14.1125,4080990.1123006,0
+ING.US,D,20170907,000000,14.2494,14.2589,14.1049,14.1607,3591224.6297783,0
+ING.US,D,20170908,000000,14.2589,14.2976,14.2176,14.2407,3758771.2806895,0
+ING.US,D,20170911,000000,14.3139,14.4103,14.3062,14.363,4448200.5618133,0
+ING.US,D,20170912,000000,14.5711,14.628,14.5643,14.5952,3075937.5315919,0
+ING.US,D,20170913,000000,14.7157,14.7484,14.599,14.6038,2991555.4117496,0
+ING.US,D,20170914,000000,14.6434,14.6655,14.6077,14.6357,2729449.9655184,0
+ING.US,D,20170915,000000,14.5711,14.5952,14.5046,14.5711,2998832.9180505,0
+ING.US,D,20170918,000000,14.6357,14.6684,14.5711,14.5798,2543438.1085614,0
+ING.US,D,20170919,000000,14.6038,14.6434,14.5643,14.6193,2530888.5362925,0
+ING.US,D,20170920,000000,14.6193,14.7098,14.5595,14.628,4141987.8844112,0
+ING.US,D,20170921,000000,14.7812,14.8206,14.7445,14.7879,2286962.8426435,0
+ING.US,D,20170922,000000,14.7812,14.8091,14.7484,14.7965,1785121.1215953,0
+ING.US,D,20170925,000000,14.6115,14.6357,14.443,14.4748,3472527.8895829,0
+ING.US,D,20170926,000000,14.5548,14.5548,14.4238,14.5008,2627860.710895,0
+ING.US,D,20170927,000000,14.7647,14.7812,14.6762,14.7089,3111996.013104,0
+ING.US,D,20170928,000000,14.7484,14.7484,14.68,14.7157,2278940.0432996,0
+ING.US,D,20170929,000000,14.7089,14.838,14.7012,14.8119,3752204.8130159,0
+ING.US,D,20171002,000000,14.7965,14.8293,14.7484,14.8119,2984140.8877861,0
+ING.US,D,20171003,000000,14.8119,14.8688,14.8062,14.8534,1720374.0479929,0
+ING.US,D,20171004,000000,14.733,14.7725,14.7012,14.7243,2023009.7339938,0
+ING.US,D,20171005,000000,14.7157,14.8119,14.7012,14.7812,2520778.2936207,0
+ING.US,D,20171006,000000,14.8206,14.8774,14.8062,14.8534,2922106.1410935,0
+ING.US,D,20171009,000000,14.8774,14.9016,14.838,14.8534,1699552.5533573,0
+ING.US,D,20171010,000000,14.8939,15.0461,14.8939,15.0461,2840623.190428,0
+ING.US,D,20171011,000000,14.9574,15.0219,14.9334,15.0143,2039826.5760394,0
+ING.US,D,20171012,000000,14.9661,14.9661,14.8774,14.8939,1678053.2364974,0
+ING.US,D,20171013,000000,14.8688,14.9295,14.8293,14.8534,2565987.8941671,0
+ING.US,D,20171016,000000,14.7725,14.7917,14.7157,14.7725,1816560.4470613,0
+ING.US,D,20171017,000000,14.7647,14.7965,14.733,14.7725,3573016.850856,0
+ING.US,D,20171018,000000,14.8534,14.9334,14.8447,14.9179,1353696.0989413,0
+ING.US,D,20171019,000000,14.8774,15.0634,14.8611,15.0548,2463439.5159063,0
+ING.US,D,20171020,000000,15.0297,15.0461,14.9892,15.0297,2286293.32452,0
+ING.US,D,20171023,000000,14.942,14.9478,14.8774,14.8852,2220560.1389527,0
+ING.US,D,20171024,000000,15.0219,15.1433,15.0056,15.126,3269149.0439053,0
+ING.US,D,20171025,000000,15.2628,15.2878,15.0817,15.1356,4318253.8411173,0
+ING.US,D,20171026,000000,15.1173,15.1356,14.9892,15.0056,3528218.3032972,0
+ING.US,D,20171027,000000,14.8447,14.89,14.7879,14.838,2810054.7575289,0
+ING.US,D,20171030,000000,14.838,14.9334,14.8119,14.9179,2522269.9177193,0
+ING.US,D,20171031,000000,14.9092,14.9334,14.8774,14.8939,2376933.6222953,0
+ING.US,D,20171101,000000,14.9478,14.9892,14.8852,14.8939,2699568.6969569,0
+ING.US,D,20171102,000000,14.7157,14.9131,14.6762,14.8774,3943774.1894045,0
+ING.US,D,20171103,000000,14.7407,14.7407,14.6193,14.7012,2024195.144377,0
+ING.US,D,20171106,000000,14.6684,14.7243,14.6434,14.7012,1633406.2387774,0
+ING.US,D,20171107,000000,14.7157,14.7407,14.5653,14.5952,3295630.8212193,0
+ING.US,D,20171108,000000,14.7012,14.733,14.6607,14.7089,2268148.8643659,0
+ING.US,D,20171109,000000,14.6193,14.6434,14.5008,14.6115,2402081.5534253,0
+ING.US,D,20171110,000000,14.6684,14.7089,14.628,14.6434,1676131.8751847,0
+ING.US,D,20171113,000000,14.4516,14.6357,14.4305,14.6038,1810932.3427732,0
+ING.US,D,20171114,000000,14.524,14.5895,14.4911,14.5643,1846371.1307663,0
+ING.US,D,20171115,000000,14.3784,14.5895,14.363,14.5643,2195412.2078227,0
+ING.US,D,20171116,000000,14.524,14.5643,14.4516,14.5316,2719871.1852952,0
+ING.US,D,20171117,000000,14.443,14.5403,14.3466,14.524,3902145.7323096,0
+ING.US,D,20171120,000000,14.3948,14.4103,14.3466,14.363,3058326.6099115,0
+ING.US,D,20171121,000000,14.3226,14.3678,14.2494,14.3062,5094828.4316103,0
+ING.US,D,20171122,000000,14.443,14.4786,14.363,14.4035,2244467.6450321,0
+ING.US,D,20171124,000000,14.733,14.7407,14.6877,14.7243,1752063.5344942,0
+ING.US,D,20171127,000000,14.628,14.6915,14.5895,14.5952,2200063.5422592,0
+ING.US,D,20171128,000000,14.5548,14.7012,14.4911,14.6829,3499263.9799826,0
+ING.US,D,20171129,000000,14.6762,14.7089,14.5895,14.652,6159888.5204144,0
+ING.US,D,20171130,000000,14.6607,14.6684,14.5403,14.5548,4050154.9101647,0
+ING.US,D,20171201,000000,14.5153,14.5316,14.3313,14.4593,5958808.8726338,0
+ING.US,D,20171204,000000,14.5548,14.6038,14.4873,14.548,4623799.076421,0
+ING.US,D,20171205,000000,14.4343,14.4911,14.363,14.3717,4942978.6071551,0
+ING.US,D,20171206,000000,14.2898,14.3303,14.2349,14.2494,3809188.5904231,0
+ING.US,D,20171207,000000,14.4035,14.6193,14.3717,14.5798,2706443.4543712,0
+ING.US,D,20171208,000000,14.8852,14.9247,14.733,14.9179,11277537.658918,0
+ING.US,D,20171211,000000,14.8939,14.9179,14.8611,14.8852,9727177.6177733,0
+ING.US,D,20171212,000000,14.7965,14.8427,14.7117,14.8206,5331666.5752631,0
+ING.US,D,20171213,000000,14.757,14.8062,14.7157,14.7243,4150654.2515638,0
+ING.US,D,20171214,000000,14.8774,14.9092,14.6607,14.6762,1966458.8078387,0
+ING.US,D,20171215,000000,14.7012,14.7012,14.6115,14.6193,3032517.4647587,0
+ING.US,D,20171218,000000,14.8062,14.8534,14.7647,14.7965,3736403.1472879,0
+ING.US,D,20171219,000000,14.9092,14.9179,14.7725,14.8774,3345331.9022626,0
+ING.US,D,20171220,000000,14.8852,14.9179,14.8284,14.8447,2201466.9352872,0
+ING.US,D,20171221,000000,14.8774,14.9969,14.8688,14.9179,1784410.0829679,0
+ING.US,D,20171222,000000,14.8293,14.8611,14.7917,14.8534,1393244.3787965,0
+ING.US,D,20171226,000000,14.8688,14.9092,14.8447,14.8688,1312185.9752822,0
+ING.US,D,20171227,000000,14.8611,14.8939,14.8206,14.8293,1206087.5939478,0
+ING.US,D,20171228,000000,14.8852,14.9334,14.8534,14.8852,1014842.0774887,0
+ING.US,D,20171229,000000,14.8688,14.8852,14.8062,14.8447,1276196.0026013,0
+ING.US,D,20180102,000000,14.838,14.8852,14.7965,14.8611,2435852.2551789,0
+ING.US,D,20180103,000000,14.9179,15.0018,14.9179,14.9574,3202343.5913277,0
+ING.US,D,20180104,000000,15.2715,15.3803,15.231,15.2541,4032519.076182,0
+ING.US,D,20180105,000000,15.2878,15.3765,15.2156,15.3688,2172369.3662345,0
+ING.US,D,20180108,000000,15.2792,15.311,15.2474,15.2715,1733355.4335013,0
+ING.US,D,20180109,000000,15.3033,15.3997,15.2792,15.3592,2529558.8421587,0
+ING.US,D,20180110,000000,15.8659,15.9141,15.811,15.8254,3621112.1264154,0
+ING.US,D,20180111,000000,16.0345,16.1308,15.994,16.124,3938837.4015045,0
+ING.US,D,20180112,000000,16.204,16.3476,16.1819,16.3331,2899113.12411,0
+ING.US,D,20180116,000000,16.2359,16.2599,16.1722,16.2204,3922437.8405219,0
+ING.US,D,20180117,000000,16.1722,16.3572,16.1115,16.285,3073797.1496219,0
+ING.US,D,20180118,000000,16.2599,16.2965,16.1722,16.2599,3762568.3307607,0
+ING.US,D,20180119,000000,16.2282,16.3254,16.1597,16.3004,5260493.1656874,0
+ING.US,D,20180122,000000,16.4131,16.5499,16.4054,16.5421,2981761.7629193,0
+ING.US,D,20180123,000000,16.0836,16.2532,16.0759,16.2359,7409461.5759888,0
+ING.US,D,20180124,000000,16.2117,16.285,16.18,16.2599,4171369.8689148,0
+ING.US,D,20180125,000000,16.2927,16.4054,16.204,16.3091,5231904.2228063,0
+ING.US,D,20180126,000000,16.2445,16.3331,16.204,16.3254,3235292.1871063,0
+ING.US,D,20180129,000000,16.2204,16.3091,16.1722,16.2763,4917761.1291812,0
+ING.US,D,20180130,000000,16.124,16.1405,16.0345,16.0759,6489616.3351351,0
+ING.US,D,20180131,000000,15.9613,15.994,15.7936,15.8438,3797885.6712801,0
+ING.US,D,20180201,000000,15.7454,15.8698,15.6819,15.8254,3080957.3604995,0
+ING.US,D,20180202,000000,15.8186,15.8466,15.5605,15.5605,2925942.6356433,0
+ING.US,D,20180205,000000,15.5519,15.6934,15.0219,15.0943,6508567.3310752,0
+ING.US,D,20180206,000000,15.0461,15.2908,14.9574,15.2792,9520996.1380901,0
+ING.US,D,20180207,000000,15.126,15.2667,15.0219,15.0634,6464039.7048035,0
+ING.US,D,20180208,000000,15.1173,15.1173,14.6434,14.652,5396936.8072132,0
+ING.US,D,20180209,000000,14.5153,14.7157,14.2734,14.652,7229085.089408,0
+ING.US,D,20180212,000000,14.652,14.838,14.5711,14.733,6652141.0811134,0
+ING.US,D,20180213,000000,14.6115,14.652,14.5268,14.628,5261151.2656724,0
+ING.US,D,20180214,000000,14.4103,14.8939,14.4035,14.8774,6298432.0614191,0
+ING.US,D,20180215,000000,14.9247,14.9334,14.7725,14.8852,4583992.3314296,0
+ING.US,D,20180216,000000,14.7243,14.8774,14.7089,14.7812,6267950.8215779,0
+ING.US,D,20180220,000000,14.6193,14.7012,14.6193,14.6193,5598859.3212206,0
+ING.US,D,20180221,000000,14.5548,14.6915,14.524,14.5316,6761669.0560605,0
+ING.US,D,20180222,000000,14.5895,14.652,14.4911,14.5316,4335575.1572838,0
+ING.US,D,20180223,000000,14.5895,14.652,14.5643,14.6434,2222663.1524694,0
+ING.US,D,20180226,000000,14.6115,14.7012,14.5268,14.6762,3021432.5282607,0
+ING.US,D,20180227,000000,14.4593,14.548,14.3717,14.3784,4918401.5829522,0
+ING.US,D,20180228,000000,14.4035,14.4035,14.1299,14.1366,3863242.0582756,0
+ING.US,D,20180301,000000,14.1222,14.2407,13.9844,14.0991,5230620.2012267,0
+ING.US,D,20180302,000000,14.0085,14.1462,13.944,14.1222,3322484.2070423,0
+ING.US,D,20180305,000000,14.0085,14.2021,13.968,14.1704,3428393.6700845,0
+ING.US,D,20180306,000000,14.4103,14.4343,14.2976,14.3389,3760845.2298536,0
+ING.US,D,20180307,000000,14.1299,14.2589,14.1299,14.2407,3491361.5900998,0
+ING.US,D,20180308,000000,14.4516,14.4748,14.2291,14.2898,3313124.4474765,0
+ING.US,D,20180309,000000,14.2589,14.2936,14.2041,14.2407,2287701.9076109,0
+ING.US,D,20180312,000000,14.1944,14.2831,14.1781,14.2407,3917093.1136722,0
+ING.US,D,20180313,000000,14.1781,14.1944,14.0567,14.0894,3237890.3326306,0
+ING.US,D,20180314,000000,14.049,14.0721,13.9613,14.0085,2554619.5802308,0
+ING.US,D,20180315,000000,14.0008,14.0721,13.9353,14.049,5427476.1757597,0
+ING.US,D,20180316,000000,14.1222,14.2176,14.1049,14.1704,2216780.7350957,0
+ING.US,D,20180319,000000,14.0797,14.0991,13.9112,14.0412,3434404.80102,0
+ING.US,D,20180320,000000,13.9613,14.0133,13.892,13.9353,3498401.3915166,0
+ING.US,D,20180321,000000,13.8476,13.9912,13.7676,13.8967,4198939.483428,0
+ING.US,D,20180322,000000,13.4304,13.5259,13.2937,13.3505,6665813.7830098,0
+ING.US,D,20180323,000000,13.3322,13.4382,13.204,13.2282,4819723.9536566,0
+ING.US,D,20180326,000000,13.5259,13.5827,13.3727,13.5586,3498108.6719648,0
+ING.US,D,20180327,000000,13.6308,13.6376,13.3322,13.39,4720500.3297364,0
+ING.US,D,20180328,000000,13.6241,13.7118,13.5663,13.6058,5029677.5711086,0
+ING.US,D,20180329,000000,13.6058,13.6473,13.5259,13.6145,2318497.6652682,0
+ING.US,D,20180402,000000,13.6308,13.6308,13.3419,13.4632,2657213.6310458,0
+ING.US,D,20180403,000000,13.39,13.4912,13.3611,13.4632,3402961.3235037,0
+ING.US,D,20180404,000000,13.2705,13.4951,13.2705,13.4873,3280294.1851337,0
+ING.US,D,20180405,000000,13.6376,13.7272,13.5894,13.6308,6633527.4392666,0
+ING.US,D,20180406,000000,13.5663,13.6145,13.4497,13.5104,4691403.7986963,0
+ING.US,D,20180409,000000,13.5827,13.7118,13.5509,13.5827,2581832.1184114,0
+ING.US,D,20180410,000000,13.7436,13.7676,13.6376,13.6636,3227532.0049488,0
+ING.US,D,20180411,000000,13.784,13.812,13.6829,13.7031,2608784.115431,0
+ING.US,D,20180412,000000,13.8967,13.9844,13.888,13.944,2794990.0807431,0
+ING.US,D,20180413,000000,14.1462,14.1607,13.9343,13.9613,2807207.4889818,0
+ING.US,D,20180416,000000,14.0412,14.0567,13.9777,14.0326,2533918.4950561,0
+ING.US,D,20180417,000000,14.1299,14.1492,14.0412,14.0721,2490996.6742684,0
+ING.US,D,20180418,000000,14.0894,14.1174,14.0172,14.0249,2497825.7591284,0
+ING.US,D,20180419,000000,13.9912,14.1049,13.9844,14.0663,2749875.9773554,0
+ING.US,D,20180420,000000,14.0663,14.1019,14.0364,14.0797,1738872.4704418,0
+ING.US,D,20180423,000000,14.1462,14.1944,14.0991,14.1704,2249852.854373,0
+ING.US,D,20180424,000000,14.1781,14.2551,14.1125,14.153,3531752.7361818,0
+ING.US,D,20180425,000000,14.0056,14.0634,13.8987,13.9882,3553041.336485,0
+ING.US,D,20180426,000000,13.9805,13.9805,13.8206,13.8563,4106221.0844382,0
+ING.US,D,20180427,000000,13.734,13.8813,13.7156,13.865,2009309.0057574,0
+ING.US,D,20180430,000000,13.8408,13.9275,13.8245,13.8313,1862639.902162,0
+ING.US,D,20180501,000000,13.7985,13.8033,13.7003,13.7667,1644878.3539731,0
+ING.US,D,20180502,000000,13.9064,13.9324,13.8313,13.8313,2516384.3863078,0
+ING.US,D,20180503,000000,13.6675,13.7098,13.4873,13.6838,2786323.7135906,0
+ING.US,D,20180504,000000,13.4951,13.7426,13.469,13.6916,2700413.639209,0
+ING.US,D,20180507,000000,13.628,13.7426,13.6058,13.6916,1999648.2225393,0
+ING.US,D,20180508,000000,13.5596,13.6328,13.5364,13.5692,3448375.4125311,0
+ING.US,D,20180509,000000,13.2224,13.2696,13.1241,13.205,4105619.0371334,0
+ING.US,D,20180510,000000,13.205,13.2099,13.1145,13.1915,2474854.5404093,0
+ING.US,D,20180511,000000,13.1145,13.1964,13.1145,13.1732,3079551.8914465,0
+ING.US,D,20180514,000000,13.3621,13.3621,13.2387,13.2387,2963988.9112741,0
+ING.US,D,20180515,000000,13.1,13.1645,13.05,13.0827,3545397.4117382,0
+ING.US,D,20180516,000000,12.9681,13.0085,12.9256,12.9681,2883098.6658001,0
+ING.US,D,20180517,000000,12.9256,12.9256,12.8101,12.8351,4155666.8143833,0
+ING.US,D,20180518,000000,12.8601,12.8852,12.7783,12.8033,2280901.8871035,0
+ING.US,D,20180521,000000,12.8852,12.9006,12.8476,12.8515,1664772.9033618,0
+ING.US,D,20180522,000000,13.0904,13.1183,13.0163,13.0258,4372549.1659044,0
+ING.US,D,20180523,000000,12.9343,12.9594,12.8187,12.8515,5508125.6023117,0
+ING.US,D,20180524,000000,12.7696,12.7851,12.6454,12.7455,3468932.2139551,0
+ING.US,D,20180525,000000,12.4815,12.6212,12.4738,12.6212,2368321.2317977,0
+ING.US,D,20180529,000000,12.0606,12.1222,11.7898,11.8554,10643468.703503,0
+ING.US,D,20180530,000000,12.0442,12.2176,11.97,12.1598,6221138.5295854,0
+ING.US,D,20180531,000000,11.9825,12.0769,11.8515,12.0529,7307677.1749975,0
+ING.US,D,20180601,000000,12.365,12.415,12.234,12.3245,6402696.2744989,0
+ING.US,D,20180604,000000,12.4902,12.5057,12.3737,12.391,3686845.3119827,0
+ING.US,D,20180605,000000,12.2513,12.2744,12.1271,12.1684,3208293.4795201,0
+ING.US,D,20180606,000000,12.2263,12.3823,12.2089,12.365,2797258.1382624,0
+ING.US,D,20180607,000000,12.4478,12.4603,12.3005,12.3245,5582027.9469988,0
+ING.US,D,20180608,000000,12.2176,12.3091,12.1684,12.2744,2707487.6950413,0
+ING.US,D,20180611,000000,12.4401,12.6174,12.4237,12.5384,4956815.3150414,0
+ING.US,D,20180612,000000,12.5384,12.5557,12.419,12.4555,3552524.4062129,0
+ING.US,D,20180613,000000,12.4652,12.4738,12.3785,12.4064,2958673.2487771,0
+ING.US,D,20180614,000000,12.1598,12.1925,12.1184,12.1434,3714113.9028435,0
+ING.US,D,20180615,000000,11.9295,12.0702,11.9054,12.0442,3766118.3338342,0
+ING.US,D,20180618,000000,12.0278,12.1078,11.9951,12.101,2630389.3095755,0
+ING.US,D,20180619,000000,11.9459,12.0529,11.9132,12.0278,2997668.2679194,0
+ING.US,D,20180620,000000,12.1184,12.1357,12.0567,12.0606,3317302.44817,0
+ING.US,D,20180621,000000,11.97,11.9951,11.8312,11.9295,2849305.1277695,0
+ING.US,D,20180622,000000,12.0769,12.1357,12.0442,12.0529,2048833.411323,0
+ING.US,D,20180625,000000,12.0529,12.0952,11.9614,12.0529,3601166.7144096,0
+ING.US,D,20180626,000000,11.9951,12.0037,11.838,11.9209,3151201.7488031,0
+ING.US,D,20180627,000000,11.7898,11.9132,11.682,11.682,4122003.0279269,0
+ING.US,D,20180628,000000,11.6906,11.7965,11.6443,11.7822,2878437.9892503,0
+ING.US,D,20180629,000000,11.8959,11.9372,11.7898,11.7965,3802216.2598249,0
+ING.US,D,20180702,000000,11.7407,11.838,11.731,11.838,2676144.9047466,0
+ING.US,D,20180703,000000,11.7965,11.8717,11.7898,11.7965,1492020.6192885,0
+ING.US,D,20180705,000000,12.1261,12.1434,12.0702,12.0856,2710905.8705154,0
+ING.US,D,20180706,000000,12.101,12.2003,12.0769,12.1521,2038954.6454599,0
+ING.US,D,20180709,000000,12.2176,12.2667,12.2003,12.2513,2494605.8440599,0
+ING.US,D,20180710,000000,12.1521,12.2003,12.101,12.1848,2050173.4855827,0
+ING.US,D,20180711,000000,12.0037,12.0529,11.9295,11.9459,1827504.2138464,0
+ING.US,D,20180712,000000,11.9787,12.0403,11.9546,12.0114,1706793.7292174,0
+ING.US,D,20180713,000000,11.9874,12.0278,11.9295,12.0114,1171862.2426777,0
+ING.US,D,20180716,000000,12.0442,12.1434,12.0316,12.1357,1527627.565322,0
+ING.US,D,20180717,000000,11.9132,11.9497,11.8794,11.8959,18244839.085998,0
+ING.US,D,20180718,000000,11.8139,11.9209,11.8052,11.9054,29629079.249581,0
+ING.US,D,20180719,000000,11.7898,11.8717,11.7427,11.838,15222215.957292,0
+ING.US,D,20180720,000000,11.8872,12.0489,11.8794,12.0278,3836675.1639287,0
+ING.US,D,20180723,000000,12.0856,12.1521,12.0769,12.1261,4035504.4004042,0
+ING.US,D,20180724,000000,12.3408,12.4401,12.3197,12.391,3844768.548129,0
+ING.US,D,20180725,000000,12.3573,12.4315,12.259,12.4237,3304215.1853768,0
+ING.US,D,20180726,000000,12.3997,12.4652,12.3495,12.4401,5492676.8608659,0
+ING.US,D,20180727,000000,12.4652,12.5557,12.4315,12.5384,3196877.4170044,0
+ING.US,D,20180730,000000,12.4902,12.6135,12.4902,12.5644,4382392.6393392,0
+ING.US,D,20180731,000000,12.6454,12.654,12.5644,12.5798,2770315.4833563,0
+ING.US,D,20180801,000000,12.5057,12.5384,12.4652,12.4815,2298181.6827662,0
+ING.US,D,20180802,000000,12.1848,12.2956,12.1261,12.2513,4083320.4505756,0
+ING.US,D,20180803,000000,12.234,12.3332,12.2089,12.3332,2971072.3092199,0
+ING.US,D,20180806,000000,12.2513,12.287,12.2089,12.2263,2009897.5588985,0
+ING.US,D,20180807,000000,12.2831,12.3091,12.2089,12.2089,1827980.6616274,0
+ING.US,D,20180808,000000,12.259,12.3332,12.259,12.2744,1612471.6007689,0
+ING.US,D,20180809,000000,12.2667,12.2908,12.2416,12.2513,2839148.1745311,0
+ING.US,D,20180810,000000,11.5702,11.6165,11.4951,11.5538,5967313.3098216,0
+ING.US,D,20180813,000000,11.2349,11.3679,11.2012,11.2426,8623660.2003509,0
+ING.US,D,20180814,000000,11.2686,11.3351,11.1665,11.3178,5502254.6030766,0
+ING.US,D,20180815,000000,11.1164,11.259,11.0663,11.2426,5904830.1416881,0
+ING.US,D,20180816,000000,11.3438,11.4016,11.2262,11.2349,3708220.0673312,0
+ING.US,D,20180817,000000,11.1752,11.2262,11.1299,11.2089,2668639.0356748,0
+ING.US,D,20180820,000000,11.2089,11.2426,11.1665,11.1752,1940214.7354087,0
+ING.US,D,20180821,000000,11.5038,11.6213,11.4854,11.5788,29161707.850775,0
+ING.US,D,20180822,000000,11.6973,11.7253,11.6367,11.6877,17819230.047912,0
+ING.US,D,20180823,000000,11.5953,11.6502,11.5538,11.5606,13785326.262929,0
+ING.US,D,20180824,000000,11.6877,11.6973,11.6039,11.6126,3408839.588827,0
+ING.US,D,20180827,000000,11.6877,11.8226,11.679,11.8052,2387519.2747353,0
+ING.US,D,20180828,000000,11.8226,11.8226,11.7137,11.7137,1904371.1225037,0
+ING.US,D,20180829,000000,11.679,11.7812,11.6367,11.7465,2610742.845197,0
+ING.US,D,20180830,000000,11.5953,11.6367,11.5288,11.5461,2565986.8561546,0
+ING.US,D,20180831,000000,11.3776,11.444,11.3524,11.4016,3311400.3085568,0
+ING.US,D,20180904,000000,11.076,11.2841,11.05,11.2504,3146841.057893,0
+ING.US,D,20180905,000000,11.3178,11.3438,11.2426,11.2686,3579354.9557588,0
+ING.US,D,20180906,000000,11.259,11.3062,11.2089,11.259,2519031.318424,0
+ING.US,D,20180907,000000,10.6299,10.7976,10.5799,10.7889,8321001.6780729,0
+ING.US,D,20180910,000000,10.9238,10.9565,10.8476,10.8563,2253272.0678597,0
+ING.US,D,20180911,000000,10.7638,10.8101,10.6463,10.6974,4706112.4371622,0
+ING.US,D,20180912,000000,10.5634,10.6926,10.5413,10.6213,2671092.8974486,0
+ING.US,D,20180913,000000,10.7638,10.8323,10.7051,10.7725,3491175.7858453,0
+ING.US,D,20180914,000000,10.7811,10.84,10.734,10.7976,2899702.7152637,0
+ING.US,D,20180917,000000,10.8978,10.9411,10.865,10.8727,2171053.1662646,0
+ING.US,D,20180918,000000,10.8149,10.9238,10.8149,10.891,2699402.6149418,0
+ING.US,D,20180919,000000,10.9488,11.1126,10.9315,11.076,3773442.5507019,0
+ING.US,D,20180920,000000,11.4276,11.47,11.3601,11.4613,3692273.07984,0
+ING.US,D,20180921,000000,11.4854,11.5201,11.4276,11.4768,2080959.9011267,0
+ING.US,D,20180924,000000,11.4526,11.4613,11.3351,11.3524,2462601.8397424,0
+ING.US,D,20180925,000000,11.5288,11.5606,11.4113,11.4526,5041736.1634204,0
+ING.US,D,20180926,000000,11.4113,11.4768,11.3776,11.3776,2997867.5663376,0
+ING.US,D,20180927,000000,11.3776,11.4363,11.3111,11.3264,2411662.4096737,0
+ING.US,D,20180928,000000,10.891,10.996,10.8563,10.891,5655049.0189929,0
+ING.US,D,20181001,000000,10.9315,10.9613,10.8149,10.8323,2263247.368894,0
+ING.US,D,20181002,000000,10.8149,10.84,10.7388,10.8236,3509635.8018282,0
+ING.US,D,20181003,000000,10.9073,10.9527,10.8323,10.8813,3231663.2950755,0
+ING.US,D,20181004,000000,10.8978,10.9025,10.7013,10.7561,5202010.4980936,0
+ING.US,D,20181005,000000,10.7388,10.7561,10.6348,10.6733,3094645.6325849,0
+ING.US,D,20181008,000000,10.3959,10.5249,10.3775,10.496,4660108.756981,0
+ING.US,D,20181009,000000,10.5124,10.5451,10.4459,10.4536,4203227.5134564,0
+ING.US,D,20181010,000000,10.7311,10.7436,10.5413,10.5548,3856017.490617,0
+ING.US,D,20181011,000000,10.6213,10.6463,10.416,10.4372,5040069.1151934,0
+ING.US,D,20181012,000000,10.6733,10.6887,10.4276,10.5702,5209394.9196917,0
+ING.US,D,20181015,000000,10.4787,10.6174,10.4536,10.5451,4273147.0038179,0
+ING.US,D,20181016,000000,10.5702,10.5894,10.5124,10.5548,3683788.3648915,0
+ING.US,D,20181017,000000,10.5297,10.6001,10.4016,10.496,3708681.9829358,0
+ING.US,D,20181018,000000,10.3775,10.4209,10.1097,10.1183,3946044.3229489,0
+ING.US,D,20181019,000000,10.0933,10.286,10.075,10.235,3212278.4098709,0
+ING.US,D,20181022,000000,10.1521,10.1848,9.98445,9.99125,4025068.2217778,0
+ING.US,D,20181023,000000,9.96613,10.0461,9.87845,9.97578,4980557.7771184,0
+ING.US,D,20181024,000000,9.95076,9.95076,9.76481,9.76481,5153927.6786854,0
+ING.US,D,20181025,000000,9.92475,9.96613,9.85727,9.87559,3480137.5599141,0
+ING.US,D,20181026,000000,9.75711,9.85727,9.6309,9.79853,3463925.8792112,0
+ING.US,D,20181029,000000,9.90062,9.96613,9.78215,9.83226,4100947.9804575,0
+ING.US,D,20181030,000000,9.89106,9.93244,9.77253,9.89106,5409856.9499785,0
+ING.US,D,20181031,000000,9.93244,10.0249,9.90643,9.91608,3982508.6673856,0
+ING.US,D,20181101,000000,10.6463,10.7889,10.5962,10.7051,5935781.6012346,0
+ING.US,D,20181102,000000,10.917,10.917,10.7388,10.8323,3513271.9599471,0
+ING.US,D,20181105,000000,10.7889,10.8438,10.7388,10.7725,2708765.4885453,0
+ING.US,D,20181106,000000,10.6974,10.7484,10.6733,10.7388,2280125.4536827,0
+ING.US,D,20181107,000000,10.9565,11.0153,10.917,10.9999,3771162.0370315,0
+ING.US,D,20181108,000000,10.917,10.9825,10.7976,10.7976,2505847.5204597,0
+ING.US,D,20181109,000000,10.7388,10.8063,10.6974,10.7561,2545509.9817003,0
+ING.US,D,20181112,000000,10.6376,10.6501,10.471,10.4787,2579833.9441668,0
+ING.US,D,20181113,000000,10.5634,10.6801,10.5413,10.5634,3805428.9088053,0
+ING.US,D,20181114,000000,10.7311,10.7388,10.4787,10.5962,4083329.7926889,0
+ING.US,D,20181115,000000,10.3862,10.4787,10.3053,10.4614,4450485.2275341,0
+ING.US,D,20181116,000000,10.3959,10.4497,10.3447,10.3775,3883828.9620649,0
+ING.US,D,20181119,000000,10.4459,10.4864,10.3891,10.471,4752425.4450966,0
+ING.US,D,20181120,000000,10.235,10.261,10.0837,10.1001,4095059.3350083,0
+ING.US,D,20181121,000000,10.261,10.3361,10.2185,10.2427,5841323.4931363,0
+ING.US,D,20181123,000000,10.1521,10.1771,10.1001,10.1425,2900176.0490069,0
+ING.US,D,20181126,000000,10.3274,10.4276,10.3274,10.4276,4882951.3768204,0
+ING.US,D,20181127,000000,10.311,10.3409,10.261,10.3024,2376184.177202,0
+ING.US,D,20181128,000000,10.3959,10.5047,10.3024,10.5047,3289213.8273593,0
+ING.US,D,20181129,000000,10.2783,10.3361,10.2378,10.3024,7147447.4748659,0
+ING.US,D,20181130,000000,10.1588,10.1848,10.0885,10.1425,3444230.6282408,0
+ING.US,D,20181203,000000,10.3178,10.3612,10.286,10.311,3073381.9445839,0
+ING.US,D,20181204,000000,10.2687,10.3024,9.97578,10.0163,4025227.0377048,0
+ING.US,D,20181206,000000,9.76481,9.78215,9.57214,9.73206,5362183.1075325,0
+ING.US,D,20181207,000000,9.74072,9.81587,9.56347,9.57985,6622512.0496124,0
+ING.US,D,20181210,000000,9.54709,9.57214,9.30239,9.3785,7442806.6925785,0
+ING.US,D,20181211,000000,9.48833,9.49603,9.29469,9.33708,7010244.0081208,0
+ING.US,D,20181212,000000,9.57985,9.73206,9.54709,9.65595,7673695.9860515,0
+ING.US,D,20181213,000000,9.8072,9.81587,9.64343,9.70701,7025559.8839545,0
+ING.US,D,20181214,000000,9.5548,9.66944,9.5548,9.59815,4393628.0876635,0
+ING.US,D,20181217,000000,9.44497,9.45461,9.26193,9.31202,5796642.2410006,0
+ING.US,D,20181218,000000,9.48833,9.51434,9.31973,9.35442,10156050.167457,0
+ING.US,D,20181219,000000,9.42088,9.48833,9.20123,9.25229,6070518.7500549,0
+ING.US,D,20181220,000000,8.99247,9.03506,8.86656,8.91752,9368010.7278563,0
+ING.US,D,20181221,000000,8.98418,9.07667,8.82494,8.84065,10470106.068024,0
+ING.US,D,20181224,000000,8.82494,8.92494,8.7076,8.71569,1941735.4238599,0
+ING.US,D,20181226,000000,8.71569,8.96656,8.57331,8.96656,3025682.1518231,0
+ING.US,D,20181227,000000,8.77388,8.89989,8.66464,8.89161,5234755.6434037,0
+ING.US,D,20181228,000000,8.99247,9.01839,8.88323,8.92494,6273410.7678256,0
+ING.US,D,20181231,000000,8.95086,9.01839,8.88323,8.95086,3805988.3975939,0
+ING.US,D,20190102,000000,8.7918,8.96011,8.78284,8.94247,5961030.2195863,0
+ING.US,D,20190103,000000,9.00075,9.05076,8.96011,8.97485,3728470.6550397,0
+ING.US,D,20190104,000000,9.2783,9.45461,9.24459,9.43052,3754263.191991,0
+ING.US,D,20190107,000000,9.48833,9.56347,9.42088,9.49603,2992449.1405936,0
+ING.US,D,20190108,000000,9.61356,9.64343,9.50952,9.58948,4936243.9814411,0
+ING.US,D,20190109,000000,9.56347,9.6232,9.45461,9.51434,2719395.7755269,0
+ING.US,D,20190110,000000,9.44497,9.54709,9.41703,9.50567,2237214.0130209,0
+ING.US,D,20190111,000000,9.43052,9.53361,9.40451,9.49603,3058458.437511,0
+ING.US,D,20190114,000000,9.46231,9.60393,9.45461,9.57214,2897312.1722584,0
+ING.US,D,20190115,000000,9.49603,9.59815,9.49603,9.57985,3261672.2391862,0
+ING.US,D,20190116,000000,9.73206,9.90643,9.73206,9.85727,3238524.558326,0
+ING.US,D,20190117,000000,9.74844,9.8072,9.67522,9.74072,3396912.8241147,0
+ING.US,D,20190118,000000,9.97578,10.0596,9.94111,10.0249,3257800.4522081,0
+ING.US,D,20190122,000000,9.83996,9.91608,9.82358,9.88239,2644907.9917365,0
+ING.US,D,20190123,000000,10.0837,10.0991,9.94593,9.99992,2990842.297097,0
+ING.US,D,20190124,000000,9.90062,9.94111,9.83226,9.89106,6366290.0587676,0
+ING.US,D,20190125,000000,10.1251,10.261,10.1183,10.1935,3118080.8429337,0
+ING.US,D,20190128,000000,10.1521,10.1935,10.1001,10.1848,4339156.3007353,0
+ING.US,D,20190129,000000,10.1183,10.1425,10.0596,10.1001,2738997.6053638,0
+ING.US,D,20190130,000000,10.1348,10.2427,10.0933,10.1848,1950742.2591434,0
+ING.US,D,20190131,000000,9.92475,9.97578,9.88623,9.96613,3215102.8421409,0
+ING.US,D,20190201,000000,9.84863,9.98445,9.83226,9.93244,2750633.7265495,0
+ING.US,D,20190204,000000,9.77253,9.87559,9.69738,9.86594,3450352.8265239,0
+ING.US,D,20190205,000000,9.97578,10.0346,9.92958,10.0249,2457552.9464821,0
+ING.US,D,20190206,000000,10.5451,10.6733,10.5374,10.5451,10886608.621618,0
+ING.US,D,20190207,000000,10.4614,10.5634,10.3447,10.3775,4608910.8617762,0
+ING.US,D,20190208,000000,10.261,10.2783,10.1251,10.2427,4125140.9400005,0
+ING.US,D,20190211,000000,10.3274,10.3361,10.2687,10.2937,2100972.783951,0
+ING.US,D,20190212,000000,10.3447,10.4209,10.3447,10.3775,3077149.9303025,0
+ING.US,D,20190213,000000,10.4016,10.4276,10.338,10.3447,2380772.1928702,0
+ING.US,D,20190214,000000,10.2099,10.2783,10.1588,10.235,2541932.9902992,0
+ING.US,D,20190215,000000,10.4209,10.5336,10.3959,10.496,2890607.6489096,0
+ING.US,D,20190219,000000,10.4372,10.5962,10.4372,10.5634,2224479.67451,0
+ING.US,D,20190220,000000,10.5374,10.6733,10.5297,10.6299,3072738.3767753,0
+ING.US,D,20190221,000000,10.4864,10.5047,10.4112,10.4209,3146110.2970265,0
+ING.US,D,20190222,000000,10.5702,10.6213,10.5451,10.5634,2542739.5260853,0
+ING.US,D,20190225,000000,10.7561,10.7889,10.6733,10.6801,3188989.5592978,0
+ING.US,D,20190226,000000,10.7889,10.8727,10.7725,10.8323,3335974.2187221,0
+ING.US,D,20190227,000000,10.9565,11.0548,10.9315,11.0075,3499552.547484,0
+ING.US,D,20190228,000000,11.1511,11.1935,11.0865,11.1,4300959.5132782,0
+ING.US,D,20190301,000000,11.2262,11.2802,11.1164,11.1251,5027469.7183198,0
+ING.US,D,20190304,000000,11.0904,11.1337,10.9912,11.0403,2758051.3645507,0
+ING.US,D,20190305,000000,10.7311,10.7388,10.5634,10.7051,4927485.2311677,0
+ING.US,D,20190306,000000,10.3274,10.4614,10.2427,10.3447,12616456.610561,0
+ING.US,D,20190307,000000,10.2099,10.2099,9.89579,10.05,9828608.0564697,0
+ING.US,D,20190308,000000,9.82358,9.91608,9.8072,9.87559,5519306.0359685,0
+ING.US,D,20190311,000000,10.1097,10.1848,10.0837,10.1675,2535564.7830312,0
+ING.US,D,20190312,000000,10.1425,10.1723,10.0788,10.1425,3499900.2817032,0
+ING.US,D,20190313,000000,10.2937,10.3534,10.2638,10.3361,2156032.0860078,0
+ING.US,D,20190314,000000,10.3707,10.4459,10.366,10.3775,1723368.7143284,0
+ING.US,D,20190315,000000,10.496,10.5894,10.4825,10.5702,2471291.043172,0
+ING.US,D,20190318,000000,10.3775,10.4864,10.3707,10.4614,4215842.4805189,0
+ING.US,D,20190319,000000,10.6136,10.6213,10.3959,10.4276,4881227.2379008,0
+ING.US,D,20190320,000000,10.2783,10.3775,10.2272,10.2687,3984494.385479,0
+ING.US,D,20190321,000000,10.2523,10.311,10.2185,10.2687,4170896.5351716,0
+ING.US,D,20190322,000000,10.0596,10.0683,9.89106,9.92475,6013908.6571818,0
+ING.US,D,20190325,000000,9.97578,10.0346,9.91992,9.95076,3912429.3230846,0
+ING.US,D,20190326,000000,9.95844,10.0086,9.91608,9.98445,3898199.2084248,0
+ING.US,D,20190327,000000,10.2022,10.285,10.1348,10.2022,4821004.8611984,0
+ING.US,D,20190328,000000,10.075,10.13,10.0249,10.1097,2824125.0182491,0
+ING.US,D,20190329,000000,10.2022,10.2272,10.1048,10.1935,3193912.8530341,0
+ING.US,D,20190401,000000,10.3274,10.5201,10.3274,10.496,7225479.0336543,0
+ING.US,D,20190402,000000,10.5297,10.5894,10.4825,10.5374,3359810.1019324,0
+ING.US,D,20190403,000000,10.6887,10.7311,10.6463,10.6887,3808423.5751408,0
+ING.US,D,20190404,000000,10.6801,10.7811,10.6733,10.7484,2134799.5383847,0
+ING.US,D,20190405,000000,10.6887,10.7484,10.6299,10.6636,2860508.3977033,0
+ING.US,D,20190408,000000,10.6974,10.7638,10.6752,10.7561,2686610.1477256,0
+ING.US,D,20190409,000000,10.7138,10.7551,10.6636,10.6887,2352748.9668531,0
+ING.US,D,20190410,000000,10.6887,10.7051,10.6136,10.6733,2544139.8050754,0
+ING.US,D,20190411,000000,10.8323,10.8978,10.8014,10.8476,2946306.3667247,0
+ING.US,D,20190412,000000,11.2262,11.3178,11.2012,11.2937,4931046.6523799,0
+ING.US,D,20190415,000000,11.3438,11.3766,11.2889,11.3351,3170730.9177584,0
+ING.US,D,20190416,000000,11.4951,11.5201,11.4016,11.47,9817054.9762915,0
+ING.US,D,20190417,000000,11.47,11.4768,11.3524,11.4526,3341142.4834307,0
+ING.US,D,20190418,000000,11.4016,11.4276,11.365,11.3679,2673269.6098595,0
+ING.US,D,20190422,000000,11.3601,11.4064,11.2937,11.2937,1598554.9659128,0
+ING.US,D,20190423,000000,11.2426,11.2889,11.2186,11.2426,4538928.0526466,0
+ING.US,D,20190424,000000,11.1337,11.1337,11.0153,11.05,5311951.6020534,0
+ING.US,D,20190425,000000,10.9199,10.9373,10.8255,10.9025,3460848.1718681,0
+ING.US,D,20190426,000000,10.946,10.9902,10.9122,10.9633,1758661.1425457,0
+ING.US,D,20190429,000000,10.9546,11.0625,10.9546,11.0403,2998026.3822645,0
+ING.US,D,20190430,000000,11.05,11.0847,10.9671,11.05,3047363.120887,0
+ING.US,D,20190501,000000,11.0587,11.128,10.9199,10.9199,3094350.837008,0
+ING.US,D,20190502,000000,10.9122,10.9498,10.8678,10.9122,3853242.8829515,0
+ING.US,D,20190503,000000,10.9199,10.9325,10.8341,10.9122,1833211.2070917,0
+ING.US,D,20190506,000000,10.6511,10.7638,10.6164,10.7551,2193114.0479382,0
+ING.US,D,20190507,000000,10.5211,10.5461,10.3997,10.4257,3394867.9393034,0
+ING.US,D,20190508,000000,10.366,10.4527,10.3487,10.4257,3617587.035644,0
+ING.US,D,20190509,000000,10.1752,10.2705,10.1155,10.2436,3244776.5081834,0
+ING.US,D,20190510,000000,10.2272,10.3217,10.1492,10.2879,2547119.9392346,0
+ING.US,D,20190513,000000,10.0375,10.0635,9.92377,9.93244,2834644.2378829,0
+ING.US,D,20190514,000000,9.94111,10.0885,9.9151,9.99312,3157148.5229577,0
+ING.US,D,20190515,000000,9.72435,9.88909,9.70316,9.79468,4260470.7940122,0
+ING.US,D,20190516,000000,9.84574,9.94111,9.83706,9.88042,2566996.842409,0
+ING.US,D,20190517,000000,9.74169,9.8072,9.72435,9.72435,2248921.7570756,0
+ING.US,D,20190520,000000,9.62127,9.71953,9.60297,9.65595,2283937.0359302,0
+ING.US,D,20190521,000000,9.72435,9.80239,9.67714,9.78601,4285805.5674093,0
+ING.US,D,20190522,000000,9.55191,9.61164,9.52494,9.55191,2676646.2648298,0
+ING.US,D,20190523,000000,9.38717,9.42667,9.33515,9.40451,3148153.1058126,0
+ING.US,D,20190524,000000,9.49988,9.54324,9.46521,9.52494,4536873.8257218,0
+ING.US,D,20190528,000000,9.56925,9.58659,9.43919,9.4469,2286302.6666333,0
+ING.US,D,20190529,000000,9.41221,9.45654,9.35345,9.43919,6162549.984707,0
+ING.US,D,20190530,000000,9.43919,9.49121,9.36887,9.39584,2547911.9428443,0
+ING.US,D,20190531,000000,9.30047,9.37657,9.28698,9.31781,3347878.1471573,0
+ING.US,D,20190603,000000,9.26675,9.36502,9.25711,9.35345,2952737.892761,0
+ING.US,D,20190604,000000,9.69834,9.75036,9.67233,9.72435,3786654.3750064,0
+ING.US,D,20190605,000000,9.67233,9.68967,9.5914,9.62127,3193175.8640919,0
+ING.US,D,20190606,000000,9.63861,9.66944,9.49121,9.59526,2635461.0391128,0
+ING.US,D,20190607,000000,9.65595,9.75036,9.65113,9.66462,2324615.7115009,0
+ING.US,D,20190610,000000,9.85441,9.92377,9.82839,9.84574,2643001.1626002,0
+ING.US,D,20190611,000000,9.97677,9.98829,9.89874,9.92377,4251405.8300234,0
+ING.US,D,20190612,000000,9.84574,9.87274,9.73399,9.74169,2898942.8900445,0
+ING.US,D,20190613,000000,9.69834,9.71665,9.62513,9.65595,3354214.1760348,0
+ING.US,D,20190614,000000,9.57695,9.58659,9.50855,9.54324,2691288.4704896,0
+ING.US,D,20190617,000000,9.62127,9.67233,9.54324,9.55191,2317437.8544091,0
+ING.US,D,20190618,000000,9.64728,9.82069,9.63861,9.76771,2986373.6528772,0
+ING.US,D,20190619,000000,9.88042,9.95076,9.84574,9.85441,2627449.6579075,0
+ING.US,D,20190620,000000,9.80239,9.81587,9.70893,9.77638,16601647.502492,0
+ING.US,D,20190621,000000,9.69834,9.72435,9.61164,9.62994,17742192.905189,0
+ING.US,D,20190624,000000,9.68967,9.72917,9.59526,9.59526,3458833.3894219,0
+ING.US,D,20190625,000000,9.56925,9.61164,9.52975,9.59526,4750196.832056,0
+ING.US,D,20190626,000000,9.78601,9.84574,9.75518,9.82839,4851844.2153848,0
+ING.US,D,20190627,000000,9.97677,10.0635,9.97677,10.0538,2849731.7509459,0
+ING.US,D,20190628,000000,10.0635,10.0972,10.0008,10.0191,2650035.773954,0
+ING.US,D,20190701,000000,10.1656,10.1897,10.0008,10.0278,2989159.6786813,0
+ING.US,D,20190702,000000,9.92377,9.98061,9.91027,9.95844,2983116.3693553,0
+ING.US,D,20190703,000000,9.99312,10.0972,9.98829,10.0711,1410563.6189379,0
+ING.US,D,20190705,000000,10.2705,10.314,10.1752,10.2012,2489602.6233537,0
+ING.US,D,20190708,000000,10.0008,10.0451,9.95076,9.99312,2807781.5099466,0
+ING.US,D,20190709,000000,9.90643,9.96711,9.87274,9.92377,4209183.6297244,0
+ING.US,D,20190710,000000,10.1058,10.127,9.98061,9.99312,2523407.5795229,0
+ING.US,D,20190711,000000,10.0885,10.1492,10.0538,10.1492,2679359.6297521,0
+ING.US,D,20190712,000000,10.1838,10.1925,10.0837,10.0972,1719874.7639349,0
+ING.US,D,20190715,000000,10.1318,10.1318,10.0711,10.0885,1721508.5957588,0
+ING.US,D,20190716,000000,10.1838,10.2225,10.1058,10.1232,2040633.1118254,0
+ING.US,D,20190717,000000,10.0191,10.0375,9.94593,9.95844,1772192.6747292,0
+ING.US,D,20190718,000000,9.95844,10.0105,9.93244,9.99312,4524865.0580146,0
+ING.US,D,20190719,000000,9.75904,9.81202,9.73399,9.77638,2745189.3504907,0
+ING.US,D,20190722,000000,9.81202,9.82839,9.72917,9.80239,2783800.304973,0
+ING.US,D,20190723,000000,9.89874,9.96711,9.89874,9.94111,1844767.4013077,0
+ING.US,D,20190724,000000,9.89874,9.99312,9.88909,9.97677,1581306.3106279,0
+ING.US,D,20190725,000000,10.0972,10.1232,9.94111,10.0375,4246662.1124659,0
+ING.US,D,20190726,000000,10.0278,10.0451,9.96711,10.0105,2149943.1041277,0
+ING.US,D,20190729,000000,9.96711,9.99312,9.90643,9.9151,1486281.4476529,0
+ING.US,D,20190730,000000,9.64728,9.72917,9.6309,9.68967,2365166.7115226,0
+ING.US,D,20190731,000000,9.68967,9.71953,9.57407,9.61164,3092976.5083327,0
+ING.US,D,20190801,000000,9.21377,9.38717,9.12667,9.13592,8633470.4573827,0
+ING.US,D,20190802,000000,8.95451,8.98881,8.84999,8.91935,5248731.4449777,0
+ING.US,D,20190805,000000,8.72909,8.78997,8.65924,8.70317,4612550.133933,0
+ING.US,D,20190806,000000,8.71213,8.77658,8.65924,8.7551,4378492.8260212,0
+ING.US,D,20190807,000000,8.60731,8.78102,8.59931,8.74614,5054391.6129741,0
+ING.US,D,20190808,000000,8.7551,8.85924,8.70317,8.78102,3331522.1827037,0
+ING.US,D,20190809,000000,8.64854,8.67003,8.542,8.61271,3674133.8097489,0
+ING.US,D,20190812,000000,8.46223,8.46223,8.36483,8.39142,2714138.241735,0
+ING.US,D,20190813,000000,8.45346,8.66559,8.41801,8.58593,12548075.454866,0
+ING.US,D,20190814,000000,8.3472,8.35607,8.23218,8.23218,9790017.8622393,0
+ING.US,D,20190815,000000,8.23218,8.29402,8.16136,8.179,4718593.5006,0
+ING.US,D,20190816,000000,8.25857,8.45346,8.2498,8.41801,6552766.9453669,0
+ING.US,D,20190819,000000,8.40915,8.41801,8.32938,8.33834,3594108.2287662,0
+ING.US,D,20190820,000000,8.30298,8.35607,8.2498,8.28516,3129112.8407894,0
+ING.US,D,20190821,000000,8.33834,8.34277,8.24103,8.25857,2359131.7062975,0
+ING.US,D,20190822,000000,8.43564,8.4446,8.35607,8.40915,2773475.1936943,0
+ING.US,D,20190823,000000,8.35607,8.41801,8.20549,8.21435,3523698.7964601,0
+ING.US,D,20190826,000000,8.3472,8.36483,8.30298,8.33834,3663450.584125,0
+ING.US,D,20190827,000000,8.40915,8.41801,8.28516,8.31185,3841981.4843125,0
+ING.US,D,20190828,000000,8.25857,8.32938,8.24103,8.27639,1816079.84723,0
+ING.US,D,20190829,000000,8.40018,8.44007,8.38266,8.39142,2603322.093158,0
+ING.US,D,20190830,000000,8.53303,8.56887,8.43564,8.45346,2636152.3555008,0
+ING.US,D,20190903,000000,8.37379,8.42687,8.3472,8.40915,3212687.3868331,0
+ING.US,D,20190904,000000,8.55992,8.56887,8.4711,8.52408,3102862.5402839,0
+ING.US,D,20190905,000000,8.75413,8.82128,8.74074,8.78997,3280849.5218718,0
+ING.US,D,20190906,000000,8.89526,8.91377,8.82494,8.85182,3194907.2690998,0
+ING.US,D,20190909,000000,9.02022,9.14334,9.00172,9.12571,3790134.8312361,0
+ING.US,D,20190910,000000,9.3573,9.41029,9.33033,9.38332,3681790.1906468,0
+ING.US,D,20190911,000000,9.38332,9.40066,9.29372,9.40066,4108691.5544134,0
+ING.US,D,20190912,000000,9.25904,9.4363,9.21472,9.418,6977806.1145388,0
+ING.US,D,20190913,000000,9.62223,9.66655,9.54227,9.60393,6284818.5262406,0
+ING.US,D,20190916,000000,9.418,9.45846,9.41029,9.44401,3185849.5711991,0
+ING.US,D,20190917,000000,9.22339,9.37369,9.17908,9.36502,4135280.2470248,0
+ING.US,D,20190918,000000,9.27638,9.30239,9.22339,9.27638,3799518.4650915,0
+ING.US,D,20190919,000000,9.41029,9.4363,9.36502,9.36502,2579905.5670358,0
+ING.US,D,20190920,000000,9.50663,9.52879,9.4363,9.46231,3371546.9103399,0
+ING.US,D,20190923,000000,9.24169,9.339,9.17523,9.33033,2942474.0242253,0
+ING.US,D,20190924,000000,9.25904,9.27638,9.10914,9.14334,4497546.6425492,0
+ING.US,D,20190925,000000,9.05538,9.19738,9.04613,9.17041,4638455.8142571,0
+ING.US,D,20190926,000000,9.14334,9.19738,9.11743,9.17041,3568398.7328226,0
+ING.US,D,20190927,000000,9.23207,9.29372,9.21472,9.23207,2655494.6821891,0
+ING.US,D,20190930,000000,9.25904,9.29854,9.22339,9.24941,2180381.7854525,0
+ING.US,D,20191001,000000,9.30239,9.32069,9.08226,9.11743,4660116.0230691,0
+ING.US,D,20191002,000000,8.98418,8.99893,8.79902,8.84257,3757630.504848,0
+ING.US,D,20191003,000000,8.88785,8.90451,8.7497,8.86935,3871562.7672341,0
+ING.US,D,20191004,000000,8.84257,8.96656,8.81107,8.95827,2228130.3648053,0
+ING.US,D,20191007,000000,8.94893,9.01097,8.92215,8.94064,3001437.2916505,0
+ING.US,D,20191008,000000,8.80828,8.86107,8.7631,8.79902,3732444.167252,0
+ING.US,D,20191009,000000,8.79902,8.86472,8.7631,8.86107,3523817.1298959,0
+ING.US,D,20191010,000000,9.03785,9.25904,9.02022,9.24169,20995819.508754,0
+ING.US,D,20191011,000000,9.48061,9.65307,9.46231,9.55961,12556734.55593,0
+ING.US,D,20191014,000000,9.53264,9.67426,9.5153,9.63958,8347950.5610546,0
+ING.US,D,20191015,000000,9.63958,9.9084,9.62223,9.80817,19736770.436204,0
+ING.US,D,20191016,000000,9.97677,10.0914,9.95844,10.0201,13975211.982889,0
+ING.US,D,20191017,000000,10.1088,10.1357,9.96711,10.0018,3471816.8509556,0
+ING.US,D,20191018,000000,10.0721,10.0914,10.0114,10.0818,2692744.8021598,0
+ING.US,D,20191021,000000,10.3207,10.3477,10.2234,10.2234,4109437.8854689,0
+ING.US,D,20191022,000000,10.1435,10.2947,10.1261,10.1973,5228995.7115161,0
+ING.US,D,20191023,000000,10.1887,10.233,10.1435,10.233,3707059.5692504,0
+ING.US,D,20191024,000000,10.2677,10.2985,10.104,10.1704,2538809.610402,0
+ING.US,D,20191025,000000,10.1357,10.233,10.1357,10.1973,3450991.2042695,0
+ING.US,D,20191028,000000,10.18,10.233,10.1617,10.2234,3218970.4770684,0
+ING.US,D,20191029,000000,10.1617,10.2234,10.157,10.207,2221758.0054869,0
+ING.US,D,20191030,000000,10.0018,10.0558,9.89677,10.0288,4742947.3520951,0
+ING.US,D,20191031,000000,10.0558,10.0644,9.94977,10.0288,4421583.8428619,0
+ING.US,D,20191101,000000,10.0721,10.1261,10.0201,10.1183,3944402.1870242,0
+ING.US,D,20191104,000000,10.2503,10.2773,10.2407,10.2677,2655894.3170381,0
+ING.US,D,20191105,000000,10.4007,10.4362,10.3563,10.4189,3908106.0006279,0
+ING.US,D,20191106,000000,10.4093,10.4267,10.3707,10.4189,5542391.4360729,0
+ING.US,D,20191107,000000,10.5779,10.7099,10.5606,10.6926,17011932.360644,0
+ING.US,D,20191108,000000,10.5162,10.5683,10.4892,10.5509,5959260.4081125,0
+ING.US,D,20191111,000000,10.5162,10.5779,10.4979,10.5422,2343388.1692748,0
+ING.US,D,20191112,000000,10.5509,10.5779,10.5114,10.5249,2571710.4576013,0
+ING.US,D,20191113,000000,10.312,10.3563,10.286,10.3207,4196821.937735,0
+ING.US,D,20191114,000000,10.2503,10.2947,10.207,10.2677,2215825.7635086,0
+ING.US,D,20191115,000000,10.3824,10.392,10.3033,10.3477,2150010.5749464,0
+ING.US,D,20191118,000000,10.2147,10.3563,10.1973,10.3207,3688590.2111543,0
+ING.US,D,20191119,000000,10.4267,10.4459,10.3303,10.3747,1920387.6568388,0
+ING.US,D,20191120,000000,10.207,10.2407,10.1483,10.1887,4132438.1685407,0
+ING.US,D,20191121,000000,10.2147,10.2503,10.1521,10.233,2460219.6008377,0
+ING.US,D,20191122,000000,10.286,10.366,10.2773,10.2947,4184506.9563123,0
+ING.US,D,20191125,000000,10.286,10.312,10.2629,10.3033,2438896.7461189,0
+ING.US,D,20191126,000000,10.1973,10.2234,10.157,10.2147,2867558.5792459,0
+ING.US,D,20191127,000000,10.2234,10.286,10.2147,10.2677,2793357.2869318,0
+ING.US,D,20191129,000000,10.207,10.2503,10.18,10.1973,1418242.8361129,0
+ING.US,D,20191202,000000,10.2503,10.2503,10.1183,10.1357,3191895.9945628,0
+ING.US,D,20191203,000000,10.0288,10.0288,9.90643,9.97677,6425598.9843867,0
+ING.US,D,20191204,000000,10.1183,10.1704,10.0866,10.1521,4417343.5614129,0
+ING.US,D,20191205,000000,10.2773,10.2773,10.1521,10.1704,5443949.4356364,0
+ING.US,D,20191206,000000,10.2822,10.2947,10.2234,10.2407,3795211.7508364,0
+ING.US,D,20191209,000000,10.2947,10.339,10.2773,10.2947,2256494.0589534,0
+ING.US,D,20191210,000000,10.2234,10.2677,10.1973,10.207,1893340.1626606,0
+ING.US,D,20191211,000000,10.2773,10.312,10.2503,10.2503,1988740.7861949,0
+ING.US,D,20191212,000000,10.3477,10.5683,10.3303,10.5509,3854169.8281986,0
+ING.US,D,20191213,000000,10.6666,10.7725,10.5191,10.5876,6135242.9873802,0
+ING.US,D,20191216,000000,10.6752,10.7465,10.6396,10.6396,4198866.8225463,0
+ING.US,D,20191217,000000,10.7638,10.7898,10.7321,10.7898,4376985.6317338,0
+ING.US,D,20191218,000000,10.7638,10.8351,10.7465,10.7638,9034991.3751981,0
+ING.US,D,20191219,000000,10.7638,10.7725,10.6926,10.7013,2445386.4008605,0
+ING.US,D,20191220,000000,10.7099,10.7465,10.6213,10.6309,3098812.2151397,0
+ING.US,D,20191223,000000,10.5952,10.6396,10.5606,10.6049,2194198.7710996,0
+ING.US,D,20191224,000000,10.6213,10.6213,10.5683,10.5876,692393.84509407,0
+ING.US,D,20191226,000000,10.5876,10.6666,10.5876,10.6309,1323689.2308559,0
+ING.US,D,20191227,000000,10.6666,10.6752,10.6213,10.6482,2237166.2644415,0
+ING.US,D,20191230,000000,10.7195,10.7195,10.6213,10.6213,2034364.5537665,0
+ING.US,D,20191231,000000,10.6213,10.6666,10.6049,10.6666,1403038.0276268,0
+ING.US,D,20200102,000000,10.8881,11.0114,10.8515,11.0018,2791016.5685309,0
+ING.US,D,20200103,000000,10.7811,10.8698,10.7551,10.7995,3265436.0728543,0
+ING.US,D,20200106,000000,10.7013,10.7995,10.7013,10.7898,1750946.6329424,0
+ING.US,D,20200107,000000,10.8515,10.8611,10.7811,10.8081,3161692.9420969,0
+ING.US,D,20200108,000000,10.8698,10.9758,10.8698,10.9228,2684467.6897303,0
+ING.US,D,20200109,000000,10.8785,10.8881,10.7811,10.8438,3544367.7032443,0
+ING.US,D,20200110,000000,10.7013,10.7281,10.6309,10.6396,2420911.1018918,0
+ING.US,D,20200113,000000,10.5422,10.6482,10.5162,10.6136,3680977.4267853,0
+ING.US,D,20200114,000000,10.5876,10.6482,10.5876,10.5876,2948976.135118,0
+ING.US,D,20200115,000000,10.4892,10.5076,10.4007,10.4267,2296131.6078919,0
+ING.US,D,20200116,000000,10.4806,10.5076,10.4459,10.4892,2527645.7849468,0
+ING.US,D,20200117,000000,10.4719,10.4979,10.4267,10.4536,4371565.1299646,0
+ING.US,D,20200121,000000,10.339,10.339,10.2234,10.233,3727880.0258734,0
+ING.US,D,20200122,000000,10.1973,10.233,10.1617,10.2147,2886672.5431634,0
+ING.US,D,20200123,000000,10.1088,10.1617,10.0201,10.1435,2727777.7272285,0
+ING.US,D,20200124,000000,10.1261,10.1261,9.94012,9.97677,3136855.3767327,0
+ING.US,D,20200127,000000,9.73784,9.80817,9.69256,9.70123,3753668.4107743,0
+ING.US,D,20200128,000000,9.78119,9.88712,9.75904,9.82551,2879711.6307039,0
+ING.US,D,20200129,000000,9.87845,9.91313,9.79275,9.80817,2495271.210133,0
+ING.US,D,20200130,000000,9.74554,9.88712,9.71472,9.87845,3455509.673094,0
+ING.US,D,20200131,000000,9.71857,9.73302,9.58659,9.62223,4584961.835193,0
+ING.US,D,20200203,000000,9.65788,9.74554,9.62223,9.62223,3126881.113711,0
+ING.US,D,20200204,000000,9.91313,9.93923,9.83418,9.84285,2301360.077331,0
+ING.US,D,20200205,000000,10.0991,10.1088,10.0201,10.0288,3217813.0930254,0
+ING.US,D,20200206,000000,10.3033,10.312,10.1617,10.1617,4192326.3051876,0
+ING.US,D,20200207,000000,10.18,10.2407,10.1357,10.2234,3563383.0559653,0
+ING.US,D,20200210,000000,10.1704,10.207,10.1357,10.1887,2498073.8441385,0
+ING.US,D,20200211,000000,10.3207,10.3747,10.2985,10.3207,3070738.1265055,0
+ING.US,D,20200212,000000,10.4892,10.4979,10.392,10.4267,2018895.0520688,0
+ING.US,D,20200213,000000,10.3303,10.3477,10.2773,10.3207,2514323.9313074,0
+ING.US,D,20200214,000000,10.3303,10.339,10.1973,10.233,2686878.9929876,0
+ING.US,D,20200218,000000,10.0114,10.0558,9.95844,9.95844,2119489.8906265,0
+ING.US,D,20200219,000000,9.7282,9.74554,9.50663,9.58659,7711071.7055463,0
+ING.US,D,20200220,000000,9.64825,9.70123,9.57695,9.64825,4213429.1012364,0
+ING.US,D,20200221,000000,9.50663,9.53264,9.44882,9.49796,3951768.9624083,0
+ING.US,D,20200224,000000,9.03785,9.17041,9.0286,9.07302,5983498.002197,0
+ING.US,D,20200225,000000,8.99343,9.01742,8.70143,8.74527,7680838.5507152,0
+ING.US,D,20200226,000000,8.80828,8.89989,8.7103,8.74527,11057976.19689,0
+ING.US,D,20200227,000000,8.52408,8.72822,8.46223,8.47995,9028346.0185673,0
+ING.US,D,20200228,000000,8.31185,8.46666,8.21435,8.40018,14899755.268746,0
+ING.US,D,20200302,000000,8.40915,8.49769,8.22331,8.48882,9243806.2928338,0
+ING.US,D,20200303,000000,8.50202,8.58593,8.11705,8.15251,15463637.964563,0
+ING.US,D,20200304,000000,8.10818,8.20915,7.9842,8.19672,11640607.47619,0
+ING.US,D,20200305,000000,7.76301,7.8869,7.6922,7.74518,12679427.644615,0
+ING.US,D,20200306,000000,7.56831,7.6789,7.43556,7.48854,10357235.692522,0
+ING.US,D,20200309,000000,6.55908,6.98402,6.36437,6.40869,7941822.9433442,0
+ING.US,D,20200310,000000,6.84241,6.87785,6.3821,6.67419,18270054.487947,0
+ING.US,D,20200311,000000,6.52372,6.53258,6.09,6.14308,36601447.216136,0
+ING.US,D,20200312,000000,5.60311,5.62083,4.96583,5.1694,14447757.87448,0
+ING.US,D,20200313,000000,5.44377,5.46159,4.99232,5.44377,10765930.315379,0
+ING.US,D,20200316,000000,4.32847,4.72239,4.30197,4.33732,29794548.83729,0
+ING.US,D,20200317,000000,4.30197,4.53203,4.11604,4.46122,14182479.223747,0
+ING.US,D,20200318,000000,4.08955,4.17538,4.00101,4.16035,11065920.107277,0
+ING.US,D,20200319,000000,4.06286,4.33732,4.00101,4.25765,7222888.1542181,0
+ING.US,D,20200320,000000,4.54099,4.76227,4.38155,4.46122,15823397.559671,0
+ING.US,D,20200323,000000,4.83308,4.8905,4.53203,4.55862,16997338.941576,0
+ING.US,D,20200324,000000,5.21362,5.5456,5.12527,5.40832,14646684.684138,0
+ING.US,D,20200325,000000,5.56775,5.80234,5.30658,5.64742,13566520.47407,0
+ING.US,D,20200326,000000,5.60311,5.83326,5.56775,5.76245,8877507.2183793,0
+ING.US,D,20200327,000000,5.39078,5.47036,5.16063,5.34647,8106456.9309148,0
+ING.US,D,20200330,000000,4.80649,4.86844,4.71353,4.84194,16295311.301591,0
+ING.US,D,20200331,000000,4.6117,4.66498,4.48781,4.55862,12170496.297545,0
+ING.US,D,20200401,000000,4.64715,4.65601,4.49667,4.51449,9668132.3473531,0
+ING.US,D,20200402,000000,4.48781,4.68703,4.43916,4.51449,22673382.803308,0
+ING.US,D,20200403,000000,4.43483,4.47894,4.3196,4.36391,10572702.194865,0
+ING.US,D,20200406,000000,4.86844,4.9038,4.72683,4.85081,10921700.713404,0
+ING.US,D,20200407,000000,5.22248,5.23134,4.91275,5.00119,13429379.288081,0
+ING.US,D,20200408,000000,4.9747,5.12961,4.93915,5.09859,9667878.0342674,0
+ING.US,D,20200409,000000,5.23134,5.35533,5.12527,5.24907,10689372.734475,0
+ING.US,D,20200413,000000,5.2667,5.27566,5.01891,5.10745,7182438.8794308,0
+ING.US,D,20200414,000000,5.05437,5.10745,4.92162,4.98357,10564414.702309,0
+ING.US,D,20200415,000000,4.62952,4.62952,4.49667,4.51449,11182096.552892,0
+ING.US,D,20200416,000000,4.47017,4.47894,4.33732,4.40814,10075069.614887,0
+ING.US,D,20200417,000000,4.62065,4.67365,4.53203,4.65601,8595591.3017796,0
+ING.US,D,20200420,000000,4.46122,4.60283,4.43483,4.48781,12493570.451534,0
+ING.US,D,20200421,000000,4.39937,4.49667,4.31517,4.36391,12203610.975339,0
+ING.US,D,20200422,000000,4.50563,4.53203,4.44358,4.48781,12692245.024133,0
+ING.US,D,20200423,000000,4.54985,4.77364,4.54099,4.56748,7550887.6779688,0
+ING.US,D,20200424,000000,4.48781,4.49667,4.35506,4.45235,7441805.0104247,0
+ING.US,D,20200427,000000,4.53203,4.70909,4.52316,4.70032,6836038.5064152,0
+ING.US,D,20200428,000000,5.00119,5.00119,4.81535,4.89503,11604202.298472,0
+ING.US,D,20200429,000000,5.11632,5.21362,5.07643,5.21362,8199706.792353,0
+ING.US,D,20200430,000000,4.85081,4.9038,4.75727,4.86844,9881089.9732539,0
+ING.US,D,20200501,000000,4.77114,4.77114,4.60283,4.62065,6066613.7466739,0
+ING.US,D,20200504,000000,4.59397,4.66488,4.55419,4.62952,11216948.863769,0
+ING.US,D,20200505,000000,4.60283,4.64715,4.52316,4.54099,7081235.7654925,0
+ING.US,D,20200506,000000,4.55862,4.55862,4.4038,4.42586,7809253.1648215,0
+ING.US,D,20200507,000000,4.52316,4.69147,4.52316,4.62065,8527910.8045848,0
+ING.US,D,20200508,000000,4.85957,4.86844,4.78867,4.85957,4893430.1139632,0
+ING.US,D,20200511,000000,4.67365,4.75332,4.62952,4.70909,8177296.100435,0
+ING.US,D,20200512,000000,4.91275,4.93915,4.76227,4.78,10985395.242236,0
+ING.US,D,20200513,000000,4.6825,4.6825,4.50563,4.54985,10462197.450066,0
+ING.US,D,20200514,000000,4.44358,4.72683,4.35053,4.70909,12646039.969509,0
+ING.US,D,20200515,000000,4.65601,4.70466,4.62499,4.65601,7657158.369394,0
+ING.US,D,20200518,000000,4.91275,5.16063,4.86844,5.14281,10792282.341119,0
+ING.US,D,20200519,000000,5.00119,5.03221,4.88616,4.88616,9008154.5975767,0
+ING.US,D,20200520,000000,5.06314,5.17383,5.04984,5.12527,6325597.8890331,0
+ING.US,D,20200521,000000,5.06314,5.15167,5.01006,5.03665,5547412.3029931,0
+ING.US,D,20200522,000000,5.10745,5.12527,4.98357,5.01891,5323591.8752896,0
+ING.US,D,20200526,000000,5.38192,5.55003,5.38192,5.50581,8413259.1994706,0
+ING.US,D,20200527,000000,5.86872,5.9218,5.74483,5.83326,9533669.2338579,0
+ING.US,D,20200528,000000,5.93952,5.95542,5.78904,5.78904,9408815.0029511,0
+ING.US,D,20200529,000000,5.74483,5.78018,5.59424,5.64742,9861630.3511425,0
+ING.US,D,20200601,000000,5.73596,5.87748,5.70937,5.86872,5881998.0166568,0
+ING.US,D,20200602,000000,6.0191,6.10763,5.98375,6.02796,6314800.4820237,0
+ING.US,D,20200603,000000,6.30242,6.44405,6.27593,6.40869,7493176.2537327,0
+ING.US,D,20200604,000000,6.40869,6.63875,6.33788,6.59452,8781187.9536987,0
+ING.US,D,20200605,000000,7.07255,7.14336,6.98855,7.02824,10244243.869547,0
+ING.US,D,20200608,000000,7.35588,7.41773,7.1345,7.24952,10238925.093012,0
+ING.US,D,20200609,000000,6.97516,7.07255,6.90426,7.01937,8477754.0360124,0
+ING.US,D,20200610,000000,6.98402,6.99721,6.76716,6.78923,8699071.8153505,0
+ING.US,D,20200611,000000,6.37324,6.47064,6.09877,6.12546,12056565.073172,0
+ING.US,D,20200612,000000,6.41746,6.49713,6.24049,6.39983,7203651.7048145,0
+ING.US,D,20200615,000000,6.03692,6.39983,6.0165,6.34675,14637634.252326,0
+ING.US,D,20200616,000000,6.58575,6.63875,6.33345,6.50599,14205388.16171,0
+ING.US,D,20200617,000000,6.55908,6.55908,6.39096,6.40869,5969368.5747589,0
+ING.US,D,20200618,000000,6.26708,6.39096,6.24925,6.30242,4409199.3145955,0
+ING.US,D,20200619,000000,6.2846,6.2846,6.0191,6.08114,9908000.4497696,0
+ING.US,D,20200622,000000,6.17844,6.24925,6.12979,6.20513,5714390.1230025,0
+ING.US,D,20200623,000000,6.44405,6.4742,6.32449,6.33788,5288084.5784651,0
+ING.US,D,20200624,000000,6.1874,6.19626,6.00157,6.0191,6385517.1660578,0
+ING.US,D,20200625,000000,6.07237,6.27593,6.05012,6.26708,6043842.8643855,0
+ING.US,D,20200626,000000,6.07237,6.0767,5.87748,5.9218,8529044.3143382,0
+ING.US,D,20200629,000000,6.11659,6.24491,6.06342,6.16958,7933364.1787105,0
+ING.US,D,20200630,000000,6.04578,6.15195,6.0191,6.10763,7319856.1767703,0
+ING.US,D,20200701,000000,6.11659,6.2138,6.0767,6.10763,6238426.629349,0
+ING.US,D,20200702,000000,6.42632,6.49713,6.29357,6.31129,6882359.8184503,0
+ING.US,D,20200706,000000,6.69192,6.75387,6.60339,6.70078,8498658.5716556,0
+ING.US,D,20200707,000000,6.5768,6.58575,6.40869,6.40869,7598846.9738783,0
+ING.US,D,20200708,000000,6.24925,6.34675,6.21785,6.29357,6399318.581516,0
+ING.US,D,20200709,000000,6.2138,6.22275,6.0191,6.02796,10332049.354926,0
+ING.US,D,20200710,000000,6.16081,6.41746,6.16081,6.41746,6089828.8983527,0
+ING.US,D,20200713,000000,6.45291,6.4795,6.35551,6.3821,7974371.9042738,0
+ING.US,D,20200714,000000,6.39096,6.48393,6.36437,6.46177,6390504.816575,0
+ING.US,D,20200715,000000,6.69192,6.76264,6.62111,6.71842,5904730.492479,0
+ING.US,D,20200716,000000,6.63875,6.745,6.60782,6.62988,4458509.0648905,0
+ING.US,D,20200717,000000,6.58575,6.61456,6.51929,6.55041,4692891.2707445,0
+ING.US,D,20200720,000000,6.56793,6.65204,6.55474,6.62988,15257853.005691,0
+ING.US,D,20200721,000000,6.72728,6.79365,6.67863,6.70078,17072950.893006,0
+ING.US,D,20200722,000000,6.5768,6.65657,6.55908,6.61226,17290834.926681,0
+ING.US,D,20200723,000000,6.5768,6.66543,6.56793,6.58575,5965716.8464511,0
+ING.US,D,20200724,000000,6.55908,6.60339,6.51485,6.53258,3597303.2315325,0
+ING.US,D,20200727,000000,6.4795,6.55041,6.45724,6.52372,16100395.372598,0
+ING.US,D,20200728,000000,6.40869,6.47064,6.39529,6.44405,3216056.7757152,0
+ING.US,D,20200729,000000,6.3821,6.53258,6.33788,6.53258,3604625.372375,0
+ING.US,D,20200730,000000,6.17844,6.24049,6.07237,6.23162,5204184.0964667,0
+ING.US,D,20200731,000000,6.27593,6.2846,6.07237,6.10763,4312863.4417134,0
+ING.US,D,20200803,000000,6.17844,6.27593,6.13865,6.25821,3956355.9400639,0
+ING.US,D,20200804,000000,6.24925,6.31129,6.24049,6.30242,2920651.8854485,0
+ING.US,D,20200805,000000,6.40869,6.47064,6.39983,6.40869,4385529.5134002,0
+ING.US,D,20200806,000000,6.68306,6.84241,6.63875,6.82458,5888379.7180885,0
+ING.US,D,20200807,000000,6.77159,6.95752,6.75387,6.94867,6788705.1321002,0
+ING.US,D,20200810,000000,6.97516,7.05039,6.9397,7.02824,6302611.100125,0
+ING.US,D,20200811,000000,7.31157,7.39124,7.24952,7.26726,5777316.5225139,0
+ING.US,D,20200812,000000,7.53285,7.54172,7.31157,7.35588,4993816.3119895,0
+ING.US,D,20200813,000000,7.31157,7.38228,7.21485,7.25839,4448881.4980754,0
+ING.US,D,20200814,000000,7.14336,7.24952,7.1372,7.19644,3446981.3616165,0
+ING.US,D,20200817,000000,7.27621,7.28055,7.15656,7.16985,2473130.4014897,0
+ING.US,D,20200818,000000,7.17872,7.17872,7.05473,7.06369,4118798.6830473,0
+ING.US,D,20200819,000000,7.08142,7.15656,7.02824,7.0371,3000993.02226,0
+ING.US,D,20200820,000000,6.95752,7.01937,6.93527,6.97516,2797676.457338,0
+ING.US,D,20200821,000000,6.78923,6.84241,6.77159,6.82458,2591030.986025,0
+ING.US,D,20200824,000000,6.97516,7.11677,6.94413,7.10791,4434674.2196927,0
+ING.US,D,20200825,000000,7.42669,7.43103,7.20974,7.26726,6067271.8466589,0
+ING.US,D,20200826,000000,7.30261,7.36465,7.26726,7.32043,3092135.7181311,0
+ING.US,D,20200827,000000,7.24952,7.28941,7.18132,7.2318,3989120.8076133,0
+ING.US,D,20200828,000000,7.39124,7.44423,7.33806,7.44423,3255719.2369559,0
+ING.US,D,20200831,000000,7.29384,7.30261,7.15223,7.16109,2732942.8778993,0
+ING.US,D,20200901,000000,7.09018,7.21418,7.04154,7.11677,2998867.1724661,0
+ING.US,D,20200902,000000,7.11677,7.21418,7.08142,7.20541,2514834.6335039,0
+ING.US,D,20200903,000000,7.24076,7.31157,7.0371,7.09905,5221833.4246132,0
+ING.US,D,20200904,000000,7.33806,7.3868,7.17882,7.33806,6440190.3274294,0
+ING.US,D,20200908,000000,7.25839,7.28498,7.16985,7.21418,4681573.8194253,0
+ING.US,D,20200909,000000,7.26726,7.37987,7.24076,7.34692,3560767.2642269,0
+ING.US,D,20200910,000000,7.55059,7.57708,7.35588,7.36465,6038653.839425,0
+ING.US,D,20200911,000000,7.34692,7.39124,7.27159,7.3292,3265977.9154287,0
+ING.US,D,20200914,000000,7.46205,7.51956,7.43103,7.43556,2868733.609503,0
+ING.US,D,20200915,000000,7.47091,7.47525,7.33806,7.36465,2901156.9709088,0
+ING.US,D,20200916,000000,7.18759,7.36465,7.14336,7.27621,4144500.9129029,0
+ING.US,D,20200917,000000,7.0371,7.11677,7.01937,7.06369,4474690.6432282,0
+ING.US,D,20200918,000000,6.96629,6.96629,6.8689,6.87785,4055498.5990019,0
+ING.US,D,20200921,000000,6.37324,6.39096,6.1874,6.31129,6655698.3502752,0
+ING.US,D,20200922,000000,6.27593,6.32901,6.13422,6.1874,4244154.2740373,0
+ING.US,D,20200923,000000,6.16081,6.2138,5.97931,5.9926,6722202.7792003,0
+ING.US,D,20200924,000000,6.08114,6.23605,6.0191,6.14308,7939345.2072807,0
+ING.US,D,20200925,000000,6.05455,6.11659,6.0191,6.11659,3628425.9631572,0
+ING.US,D,20200928,000000,6.29357,6.36428,6.27603,6.30242,4486754.4256029,0
+ING.US,D,20200929,000000,6.29357,6.32016,6.1874,6.25821,4170660.9063126,0
+ING.US,D,20200930,000000,6.26708,6.34675,6.24049,6.26708,4728326.9446999,0
+ING.US,D,20201001,000000,6.27593,6.30686,6.19626,6.26708,6036686.8055582,0
+ING.US,D,20201002,000000,6.24049,6.44405,6.23162,6.40869,4507187.7035281,0
+ING.US,D,20201005,000000,6.49713,6.55908,6.48826,6.55041,3232680.5474183,0
+ING.US,D,20201006,000000,6.80705,6.8689,6.67419,6.67419,7786709.6072915,0
+ING.US,D,20201007,000000,6.79808,6.84241,6.76716,6.82458,4837171.9073597,0
+ING.US,D,20201008,000000,6.95752,7.00175,6.91321,6.95752,4526031.784171,0
+ING.US,D,20201009,000000,7.04596,7.05473,6.9397,6.96629,3193183.1301801,0
+ING.US,D,20201012,000000,6.88672,6.91321,6.8557,6.91321,2831424.3228144,0
+ING.US,D,20201013,000000,6.5768,6.5768,6.40869,6.41746,3627172.0439429,0
+ING.US,D,20201014,000000,6.52372,6.53691,6.42632,6.42632,4712489.9865436,0
+ING.US,D,20201015,000000,6.2846,6.40869,6.26708,6.39983,2842336.9492218,0
+ING.US,D,20201016,000000,6.49713,6.55908,6.44578,6.52372,2538241.8175127,0
+ING.US,D,20201019,000000,6.55041,6.63441,6.48826,6.49713,3019132.292351,0
+ING.US,D,20201020,000000,6.73624,6.80705,6.68306,6.69192,3534252.2705097,0
+ING.US,D,20201021,000000,6.70955,6.77901,6.66543,6.66543,3694765.3480797,0
+ING.US,D,20201022,000000,6.62111,6.76264,6.60339,6.73624,3423716.3853331,0
+ING.US,D,20201023,000000,6.94867,6.94867,6.78923,6.84241,4110720.869036,0
+ING.US,D,20201026,000000,6.78923,6.78923,6.66543,6.73624,3690585.2713611,0
+ING.US,D,20201027,000000,6.59452,6.60339,6.35551,6.36437,4424914.825278,0
+ING.US,D,20201028,000000,6.13422,6.18297,6.0191,6.0191,7001656.5299255,0
+ING.US,D,20201029,000000,5.91293,6.04578,5.86872,5.95716,7560479.9523557,0
+ING.US,D,20201030,000000,6.0191,6.05455,5.93509,6.03692,6647719.1474604,0
+ING.US,D,20201102,000000,6.31129,6.36437,6.23162,6.33788,6192854.7624071,0
+ING.US,D,20201103,000000,6.60339,6.77159,6.59009,6.73624,6026232.9807177,0
+ING.US,D,20201104,000000,6.59452,6.6476,6.51485,6.51485,6239130.4018882,0
+ING.US,D,20201105,000000,6.24925,6.36437,6.22882,6.30242,7412253.8298683,0
+ING.US,D,20201106,000000,6.40869,6.44405,6.30242,6.32016,5907698.170487,0
+ING.US,D,20201109,000000,7.15223,7.36908,7.01061,7.33806,12681192.266025,0
+ING.US,D,20201110,000000,7.66561,7.77187,7.57708,7.74518,8307382.9528314,0
+ING.US,D,20201111,000000,7.55059,7.5947,7.47525,7.51503,4881791.9167523,0
+ING.US,D,20201112,000000,7.57708,7.71436,7.50626,7.54172,10878009.725284,0
+ING.US,D,20201113,000000,7.66561,7.81609,7.66561,7.80723,5871317.9050706,0
+ING.US,D,20201116,000000,7.93112,7.94885,7.80723,7.8869,7295485.7170737,0
+ING.US,D,20201117,000000,7.94885,8.08169,7.90462,8.08169,5287742.0343089,0
+ING.US,D,20201118,000000,8.08169,8.18785,8.02851,8.02851,4583420.3864901,0
+ING.US,D,20201119,000000,8.00193,8.10818,7.9578,8.09933,3932932.1478536,0
+ING.US,D,20201120,000000,8.09046,8.13467,8.01965,8.09046,2757993.2358454,0
+ING.US,D,20201123,000000,8.29402,8.32938,8.23583,8.28516,3820800.8373192,0
+ING.US,D,20201124,000000,8.85182,9.07302,8.83418,9.06377,7676579.5850394,0
+ING.US,D,20201125,000000,8.75413,8.80828,8.66829,8.77215,6999258.7208319,0
+ING.US,D,20201127,000000,8.84257,8.9286,8.83418,8.86935,3179299.711727,0
+ING.US,D,20201130,000000,8.79902,8.80828,8.542,8.542,6354639.4054055,0
+ING.US,D,20201201,000000,8.74527,8.88785,8.74527,8.83418,4932064.9427352,0
+ING.US,D,20201202,000000,8.78102,8.97485,8.75413,8.94893,3934919.9419724,0
+ING.US,D,20201203,000000,8.92215,8.98418,8.82031,8.85182,3761003.0077679,0
+ING.US,D,20201204,000000,9.02022,9.08505,8.90915,8.94064,5843919.5626354,0
+ING.US,D,20201207,000000,8.80828,8.82956,8.70143,8.7631,3334773.23815,0
+ING.US,D,20201208,000000,8.82494,8.89161,8.78457,8.79902,3048757.1718017,0
+ING.US,D,20201209,000000,8.96656,8.97956,8.80086,8.87861,3920560.0757382,0
+ING.US,D,20201210,000000,8.59479,8.69238,8.59036,8.64854,4658523.711749,0
+ING.US,D,20201211,000000,8.46223,8.50394,8.40915,8.42687,3396096.9462154,0
+ING.US,D,20201214,000000,8.55992,8.61271,8.43564,8.45346,4905085.9573882,0
+ING.US,D,20201215,000000,8.62167,8.74527,8.55992,8.63959,5743042.3846519,0
+ING.US,D,20201216,000000,8.55992,8.56444,8.46223,8.542,4230637.2740301,0
+ING.US,D,20201217,000000,8.61271,8.61715,8.542,8.55992,3184152.4206068,0
+ING.US,D,20201218,000000,8.55992,8.58593,8.4446,8.46223,4062790.6374791,0
+ING.US,D,20201221,000000,7.89576,8.13381,7.84702,8.09046,6196103.7418283,0
+ING.US,D,20201222,000000,8.15251,8.19229,8.10818,8.11705,2585818.0867748,0
+ING.US,D,20201223,000000,8.30298,8.48882,8.29441,8.46223,4228296.5556292,0
+ING.US,D,20201224,000000,8.48882,8.51521,8.41088,8.4446,988604.23313429,0
+ING.US,D,20201228,000000,8.40915,8.51521,8.39537,8.45346,2606863.7921308,0
+ING.US,D,20201229,000000,8.4446,8.46666,8.3472,8.35607,3313061.1287082,0
+ING.US,D,20201230,000000,8.39142,8.4446,8.30298,8.31185,2475756.573354,0
+ING.US,D,20201231,000000,8.29402,8.36483,8.2524,8.35607,2853765.4678886,0
+ING.US,D,20210104,000000,8.3472,8.37379,8.14354,8.20549,4218291.1522297,0
+ING.US,D,20210105,000000,8.24103,8.39142,8.21435,8.35607,3786756.1002406,0
+ING.US,D,20210106,000000,8.83418,9.01097,8.80828,8.99343,9453412.1760666,0
+ING.US,D,20210107,000000,9.0286,9.10914,8.99343,8.99343,5316715.0418501,0
+ING.US,D,20210108,000000,9.04613,9.06377,8.86935,8.99343,3983396.1681539,0
+ING.US,D,20210111,000000,8.58593,8.69238,8.55992,8.65664,4140999.6964212,0
+ING.US,D,20210112,000000,8.62167,8.65664,8.58593,8.63959,5051858.8622432,0
+ING.US,D,20210113,000000,8.46223,8.52861,8.4446,8.48882,4399752.3619717,0
+ING.US,D,20210114,000000,8.4446,8.48882,8.39142,8.4446,4136731.3886321,0
+ING.US,D,20210115,000000,8.46223,8.49769,8.31185,8.37379,5472854.972359,0
+ING.US,D,20210119,000000,8.42687,8.43371,8.25857,8.25857,4104594.5187025,0
+ING.US,D,20210120,000000,8.38266,8.40018,8.32061,8.40018,3735001.8302851,0
+ING.US,D,20210121,000000,8.48882,8.49864,8.3472,8.37379,3135782.0717099,0
+ING.US,D,20210122,000000,8.2498,8.31185,8.20549,8.28516,3598650.5718803,0
+ING.US,D,20210125,000000,7.94885,7.9842,7.83382,7.92226,4149630.7711455,0
+ING.US,D,20210126,000000,8.09046,8.17013,8.07274,8.13467,3360426.6814136,0
+ING.US,D,20210127,000000,7.84267,7.85144,7.66118,7.72756,6810787.8120383,0
+ING.US,D,20210128,000000,7.89576,8.04634,7.8737,8.01965,5158516.7323662,0
+ING.US,D,20210129,000000,7.95771,7.96657,7.78507,7.80723,5417571.4595818,0
+ING.US,D,20210201,000000,8.01089,8.01089,7.89576,7.94885,3009109.2427374,0
+ING.US,D,20210202,000000,8.14354,8.20559,8.12813,8.18785,3033397.699439,0
+ING.US,D,20210203,000000,8.09933,8.24103,8.09933,8.24103,3426615.55451,0
+ING.US,D,20210204,000000,8.14354,8.24103,8.12148,8.14354,4941809.8049735,0
+ING.US,D,20210205,000000,8.28516,8.32061,8.179,8.23218,3132031.7322055,0
+ING.US,D,20210208,000000,8.32938,8.41801,8.32061,8.36483,3577802.0889172,0
+ING.US,D,20210209,000000,8.31185,8.35607,8.26936,8.32938,2612326.8524164,0
+ING.US,D,20210210,000000,8.41801,8.46223,8.32938,8.36483,3619681.74506,0
+ING.US,D,20210211,000000,8.35607,8.40915,8.30298,8.40018,3774652.8733873,0
+ING.US,D,20210212,000000,8.83418,8.95827,8.82494,8.92215,5483001.5454715,0
+ING.US,D,20210216,000000,9.49796,9.63958,9.4363,9.6126,6682476.9991913,0
+ING.US,D,20210217,000000,9.74554,9.75422,9.5548,9.60393,4854518.1358285,0
+ING.US,D,20210218,000000,9.44401,9.45364,9.26868,9.3573,4564819.2007943,0
+ING.US,D,20210219,000000,9.59526,9.75422,9.57695,9.71086,4170893.4211338,0
+ING.US,D,20210222,000000,9.64825,9.79853,9.62994,9.71086,4111422.5655499,0
+ING.US,D,20210223,000000,9.83032,9.89293,9.67811,9.83032,4057809.2150375,0
+ING.US,D,20210224,000000,9.91992,10.0905,9.91027,10.0635,3518254.4204014,0
+ING.US,D,20210225,000000,10.1973,10.2513,9.91027,9.92958,5787208.7825406,0
+ING.US,D,20210226,000000,9.88328,9.88328,9.72242,9.73206,4613758.3805931,0
+ING.US,D,20210301,000000,9.98258,9.99598,9.90259,9.93726,3961309.3361655,0
+ING.US,D,20210302,000000,10.0635,10.1973,10.0316,10.1704,5050994.1977519,0
+ING.US,D,20210303,000000,10.4295,10.5904,10.4295,10.5018,8479750.134232,0
+ING.US,D,20210304,000000,10.5104,10.6136,10.3582,10.4392,10917834.11649,0
+ING.US,D,20210305,000000,10.681,10.7436,10.5422,10.7436,13111115.284455,0
+ING.US,D,20210308,000000,10.9758,11.2359,10.9218,11.155,17205540.393768,0
+ING.US,D,20210309,000000,10.9488,11.0798,10.8245,10.9671,10991644.078055,0
+ING.US,D,20210310,000000,11.021,11.1819,10.9315,11.1819,7788078.7459038,0
+ING.US,D,20210311,000000,10.6271,10.6627,10.5374,10.6001,11165126.084983,0
+ING.US,D,20210312,000000,10.6723,10.7976,10.6723,10.7793,5473855.6165002,0
+ING.US,D,20210315,000000,10.7166,10.8149,10.5904,10.8063,12877353.810133,0
+ING.US,D,20210316,000000,10.7976,10.8063,10.6627,10.761,7849735.6560119,0
+ING.US,D,20210317,000000,10.8505,11.0124,10.8014,10.9758,9314746.1495757,0
+ING.US,D,20210318,000000,11.155,11.4189,11.0654,11.0847,9204542.4284295,0
+ING.US,D,20210319,000000,10.9671,11.0567,10.8149,11.0124,9899474.2143174,0
+ING.US,D,20210322,000000,10.7793,10.8245,10.6541,10.7436,9417951.589809,0
+ING.US,D,20210323,000000,10.5731,10.6271,10.4219,10.4219,7357957.4670686,0
+ING.US,D,20210324,000000,10.6453,10.7879,10.6001,10.6097,6712131.9810073,0
+ING.US,D,20210325,000000,10.5731,10.8149,10.5191,10.7879,9557294.4005116,0
+ING.US,D,20210326,000000,10.7879,10.8505,10.5904,10.7533,9113938.461095,0
+ING.US,D,20210329,000000,10.6993,10.7793,10.5827,10.6453,7237925.8426765,0
+ING.US,D,20210330,000000,10.8149,11.048,10.8063,11.021,10903301.940164,0
+ING.US,D,20210331,000000,10.9854,11.0345,10.9141,10.9488,9016453.5082707,0
+ING.US,D,20210401,000000,10.9315,11.048,10.892,11.0297,8383987.2443021,0
+ING.US,D,20210405,000000,11.0847,11.1916,11.0847,11.1377,5546262.1850383,0
+ING.US,D,20210406,000000,11.2002,11.2725,11.0567,11.0847,5498154.4533278,0
+ING.US,D,20210407,000000,11.102,11.2002,11.0847,11.1916,7313944.6950439,0
+ING.US,D,20210408,000000,11.075,11.155,10.9854,11.1194,6601447.6600297,0
+ING.US,D,20210409,000000,11.1463,11.1781,11.0567,11.0847,8327141.52257,0
+ING.US,D,20210412,000000,11.0654,11.1107,11.0124,11.0654,4388980.9052773,0
+ING.US,D,20210413,000000,10.9488,11.0027,10.8727,10.9758,5160876.1349937,0
+ING.US,D,20210414,000000,10.994,11.2532,10.994,11.1732,7905996.9766533,0
+ING.US,D,20210415,000000,11.1916,11.2002,11.0567,11.155,5404247.5299172,0
+ING.US,D,20210416,000000,11.2455,11.3341,11.2455,11.3072,7823791.5692218,0
+ING.US,D,20210419,000000,11.3072,11.3611,11.2359,11.2455,4523371.3578909,0
+ING.US,D,20210420,000000,11.129,11.1415,10.8688,10.9045,5981556.918645,0
+ING.US,D,20210421,000000,10.7436,11.021,10.6896,11.0027,5775485.468297,0
+ING.US,D,20210422,000000,10.8505,10.9045,10.761,10.761,6559917.8141313,0
+ING.US,D,20210423,000000,10.8332,11.0924,10.8063,11.0567,6301429.8417923,0
+ING.US,D,20210426,000000,11.2899,11.4064,11.2802,11.2986,7266515.8235702,0
+ING.US,D,20210427,000000,11.3794,11.4681,11.3524,11.4603,5188659.5801015,0
+ING.US,D,20210428,000000,11.4951,11.55,11.4411,11.523,4892466.8382754,0
+ING.US,D,20210429,000000,11.7552,11.7773,11.603,11.7012,5981417.8249574,0
+ING.US,D,20210430,000000,11.5403,11.5673,11.3968,11.4064,5333354.383742,0
+ING.US,D,20210503,000000,11.5403,11.5798,11.4449,11.55,4177637.3889611,0
+ING.US,D,20210504,000000,11.4951,11.55,11.3072,11.4603,5685427.4955872,0
+ING.US,D,20210505,000000,11.6386,11.733,11.6386,11.6838,2511843.0812062,0
+ING.US,D,20210506,000000,11.5943,11.7378,11.523,11.7282,5534263.7974571,0
+ING.US,D,20210507,000000,11.603,11.8891,11.5721,11.8804,6997231.4822346,0
+ING.US,D,20210510,000000,11.9604,12.0692,11.8043,11.8091,8141359.0663965,0
+ING.US,D,20210511,000000,11.6569,11.8091,11.63,11.7195,7882526.4738762,0
+ING.US,D,20210512,000000,11.5943,11.7282,11.4411,11.4778,6704387.3690388,0
+ING.US,D,20210513,000000,11.3611,11.5673,11.3254,11.523,8089707.559688,0
+ING.US,D,20210514,000000,11.7917,11.9527,11.7552,11.9334,5205599.9456458,0
+ING.US,D,20210517,000000,11.8621,11.9479,11.8177,11.9257,7047593.7773007,0
+ING.US,D,20210518,000000,12.0769,12.1231,11.9883,11.9883,5377287.2287969,0
+ING.US,D,20210519,000000,11.8717,11.9632,11.6877,11.9334,7640478.5450109,0
+ING.US,D,20210520,000000,11.97,12.0153,11.8669,11.9527,5324122.2997254,0
+ING.US,D,20210521,000000,12.0866,12.1261,12.0153,12.0962,4546873.0010459,0
+ING.US,D,20210524,000000,12.1136,12.2031,12.0509,12.1675,4257393.0866692,0
+ING.US,D,20210525,000000,12.3553,12.3862,12.0422,12.0422,7205728.7680163,0
+ING.US,D,20210526,000000,11.9796,12.1491,11.9305,12.1136,4306978.9483145,0
+ING.US,D,20210527,000000,12.3457,12.5345,12.3418,12.5345,8049793.8993994,0
+ING.US,D,20210528,000000,12.4892,12.5345,12.3688,12.5075,5146976.1083392,0
+ING.US,D,20210601,000000,12.6684,12.7811,12.6684,12.7224,5441473.7755982,0
+ING.US,D,20210602,000000,12.6684,12.7041,12.5962,12.6414,5791879.8392164,0
+ING.US,D,20210603,000000,12.6327,12.7002,12.5962,12.6154,3497494.1685088,0
+ING.US,D,20210604,000000,12.4805,12.4892,12.3322,12.4353,5007496.279974,0
+ING.US,D,20210607,000000,12.337,12.39,12.3188,12.3457,4471131.2980412,0
+ING.US,D,20210608,000000,12.1491,12.3457,12.1087,12.2648,8406621.108928,0
+ING.US,D,20210609,000000,12.0596,12.0769,11.9719,12.0056,5134292.6324454,0
+ING.US,D,20210610,000000,12.1578,12.1935,11.97,11.97,3491463.315334,0
+ING.US,D,20210611,000000,12.0056,12.1087,11.9883,12.0769,4082838.8127317,0
+ING.US,D,20210614,000000,12.1675,12.2263,12.1309,12.1761,4062580.958935,0
+ING.US,D,20210615,000000,12.1405,12.2966,12.1357,12.2648,3505254.3506662,0
+ING.US,D,20210616,000000,12.1578,12.2918,12.0817,12.2388,5163906.0937575,0
+ING.US,D,20210617,000000,12.2648,12.2793,11.8264,11.8717,6154124.4364764,0
+ING.US,D,20210618,000000,11.6116,11.6655,11.4911,11.6116,9500254.5704243,0
+ING.US,D,20210621,000000,11.7195,11.8852,11.7147,11.8804,4225183.5558579,0
+ING.US,D,20210622,000000,11.8717,11.9883,11.8043,11.9257,6322957.1849923,0
+ING.US,D,20210623,000000,11.97,12.0278,11.8891,11.9074,2393335.2593029,0
+ING.US,D,20210624,000000,11.9334,12.0422,11.8891,12.0239,3249042.7399473,0
+ING.US,D,20210625,000000,12.0153,12.0962,11.9748,12.0769,3714456.4469998,0
+ING.US,D,20210628,000000,11.8891,11.9074,11.7108,11.8177,4648363.6444728,0
+ING.US,D,20210629,000000,11.9796,12.0422,11.8717,11.8717,4411933.4397696,0
+ING.US,D,20210630,000000,11.8264,11.9112,11.787,11.8534,3908347.8575625,0
+ING.US,D,20210701,000000,12.0056,12.0461,11.9305,12.0326,2823074.5495033,0
+ING.US,D,20210702,000000,11.9527,11.9604,11.7725,11.8177,2524112.3900747,0
+ING.US,D,20210706,000000,11.7648,11.7725,11.5316,11.5943,3430802.8973167,0
+ING.US,D,20210707,000000,11.4064,11.523,11.3389,11.4864,4629246.5665176,0
+ING.US,D,20210708,000000,11.2629,11.3254,11.1242,11.1732,6848541.3681175,0
+ING.US,D,20210709,000000,11.4951,11.6482,11.3968,11.6482,4324864.9433325,0
+ING.US,D,20210712,000000,11.4064,11.6068,11.3524,11.577,3978168.7367275,0
+ING.US,D,20210713,000000,11.4064,11.4189,11.2359,11.3072,4106890.6025618,0
+ING.US,D,20210714,000000,11.4411,11.5355,11.3254,11.4238,4611920.0602881,0
+ING.US,D,20210715,000000,11.2802,11.3611,11.1916,11.2725,4577487.1064992,0
+ING.US,D,20210716,000000,11.2002,11.2089,10.9488,10.9758,4287410.3348806,0
+ING.US,D,20210719,000000,10.6896,10.734,10.5461,10.6366,6114049.8842357,0
+ING.US,D,20210720,000000,10.6001,10.892,10.5644,10.8332,6162139.9697321,0
+ING.US,D,20210721,000000,11.075,11.2629,11.075,11.2089,6076689.7349299,0
+ING.US,D,20210722,000000,11.2002,11.2002,10.9758,11.0027,4668001.8047506,0
+ING.US,D,20210723,000000,11.1463,11.1916,11.0384,11.048,5094807.6713585,0
+ING.US,D,20210726,000000,11.3254,11.5413,11.3072,11.5316,6525213.9390552,0
+ING.US,D,20210727,000000,11.2629,11.3881,11.1954,11.3072,5311050.6071213,0
+ING.US,D,20210728,000000,11.3968,11.5085,11.2851,11.4238,4902737.9728992,0
+ING.US,D,20210729,000000,11.6655,11.7108,11.6222,11.6386,4747324.6512067,0
+ING.US,D,20210730,000000,11.55,11.6569,11.4238,11.4603,4330537.6821621,0
+ING.US,D,20210802,000000,11.5846,11.7378,11.4064,11.4064,6070605.9431128,0
+ING.US,D,20210803,000000,11.603,11.6915,11.4141,11.6569,7222120.0248981,0
+ING.US,D,20210804,000000,11.63,11.7234,11.5895,11.6213,4954709.187487,0
+ING.US,D,20210805,000000,11.7012,11.8717,11.7012,11.7725,4329594.1287135,0
+ING.US,D,20210806,000000,12.1578,12.1935,12.0962,12.1578,6125746.210152,0
+ING.US,D,20210809,000000,12.0962,12.1935,12.0461,12.1222,4398034.4511276,0
+ING.US,D,20210810,000000,12.0422,12.1578,12.0056,12.1222,5189851.2185601,0
+ING.US,D,20210811,000000,12.2388,12.3014,12.18,12.2918,3635934.9462666,0
+ING.US,D,20210812,000000,12.2744,12.3062,12.1405,12.2301,3225980.17612,0
+ING.US,D,20210813,000000,12.391,12.3997,12.2841,12.3553,4713849.7830426,0
+ING.US,D,20210816,000000,12.2918,12.3283,12.2156,12.3101,4350572.3632509,0
+ING.US,D,20210817,000000,12.1848,12.2031,11.943,12.0326,5931782.1387076,0
+ING.US,D,20210818,000000,11.943,12.1309,11.9209,11.9527,5288030.6018103,0
+ING.US,D,20210819,000000,11.8717,11.943,11.7503,11.8264,4790142.670735,0
+ING.US,D,20210820,000000,11.8177,11.943,11.7773,11.943,3004126.7822831,0
+ING.US,D,20210823,000000,12.0056,12.0692,11.9834,12.0056,3263127.5328438,0
+ING.US,D,20210824,000000,12.0153,12.1531,12.0153,12.1136,2352836.159911,0
+ING.US,D,20210825,000000,12.2475,12.3505,12.1771,12.2841,2903958.5669017,0
+ING.US,D,20210826,000000,12.3188,12.364,12.1848,12.2118,2819011.7682079,0
+ING.US,D,20210827,000000,12.2031,12.3862,12.1935,12.3727,1851373.3134598,0
+ING.US,D,20210830,000000,12.3553,12.364,12.2388,12.2475,2444058.782752,0
+ING.US,D,20210831,000000,12.3457,12.4035,12.2696,12.337,2951990.5236929,0
+ING.US,D,20210901,000000,12.5432,12.6232,12.4758,12.5519,3072266.0810447,0
+ING.US,D,20210902,000000,12.5345,12.6154,12.5075,12.5162,2127176.3738897,0
+ING.US,D,20210903,000000,12.5962,12.6414,12.5162,12.5615,1952742.5094133,0
+ING.US,D,20210907,000000,12.4805,12.5615,12.4536,12.4536,2580906.2111771,0
+ING.US,D,20210908,000000,12.445,12.4892,12.2841,12.3188,2098558.3666559,0
+ING.US,D,20210909,000000,12.364,12.4623,12.337,12.364,2567288.5239481,0
+ING.US,D,20210910,000000,12.3813,12.3938,12.2475,12.2475,2707478.3529279,0
+ING.US,D,20210913,000000,12.3997,12.521,12.3553,12.4892,3686639.785489,0
+ING.US,D,20210914,000000,12.5615,12.5789,12.3457,12.3813,3508338.2860848,0
+ING.US,D,20210915,000000,12.337,12.4276,12.2648,12.3553,3802203.8036738,0
+ING.US,D,20210916,000000,12.4536,12.5162,12.337,12.4805,4773113.0361075,0
+ING.US,D,20210917,000000,12.4892,12.5519,12.2571,12.2744,4251478.490905,0
+ING.US,D,20210920,000000,11.8621,11.8987,11.6838,11.8177,5148782.2502538,0
+ING.US,D,20210921,000000,11.9074,11.9652,11.7648,11.8361,3816862.6175351,0
+ING.US,D,20210922,000000,12.0509,12.2523,12.0422,12.1136,3543616.1821258,0
+ING.US,D,20210923,000000,12.3014,12.5162,12.2879,12.4719,2402703.3229695,0
+ING.US,D,20210924,000000,12.4892,12.5789,12.4892,12.5432,2304723.2381375,0
+ING.US,D,20210927,000000,12.9006,13.1078,12.8929,13.0538,4482643.8957281,0
+ING.US,D,20210928,000000,13.0711,13.1299,12.8649,12.8833,4792355.7135867,0
+ING.US,D,20210929,000000,13.0625,13.1964,13.0133,13.1607,3331421.495482,0
+ING.US,D,20210930,000000,13.2147,13.2282,12.9546,12.9728,4388659.121373,0
+ING.US,D,20211001,000000,12.9276,13.1338,12.8833,13.0981,5523151.8726316,0
+ING.US,D,20211004,000000,13.0316,13.207,12.9806,13.05,3979039.6292943,0
+ING.US,D,20211005,000000,13.2629,13.4344,13.207,13.3737,3758664.3653922,0
+ING.US,D,20211006,000000,13.152,13.3832,13.0885,13.3737,4722696.7643866,0
+ING.US,D,20211007,000000,13.4941,13.5866,13.4344,13.4391,3213676.6128358,0
+ING.US,D,20211008,000000,13.601,13.6751,13.5316,13.5586,3806841.6439466,0
+ING.US,D,20211011,000000,13.7166,13.7628,13.5683,13.5683,2069239.7009207,0
+ING.US,D,20211012,000000,13.5961,13.6376,13.5316,13.5866,2897823.9124675,0
+ING.US,D,20211013,000000,13.5586,13.5961,13.3784,13.5403,2341521.8226296,0
+ING.US,D,20211014,000000,13.7445,13.7628,13.6703,13.7445,2287334.4511524,0
+ING.US,D,20211015,000000,13.9478,14.022,13.865,13.9757,4065892.2191119,0
+ING.US,D,20211018,000000,13.9199,13.9662,13.8833,13.9382,2413606.6072634,0
+ING.US,D,20211019,000000,14.0307,14.0644,13.9805,14.0403,2790069.9010446,0
+ING.US,D,20211020,000000,14.0586,14.1887,14.022,14.1704,2554999.4928404,0
+ING.US,D,20211021,000000,14.1511,14.1974,14.0403,14.1241,2944299.8883793,0
+ING.US,D,20211022,000000,14.1049,14.1887,14.0355,14.1704,2599224.0194344,0
+ING.US,D,20211025,000000,14.2069,14.2204,14.1192,14.1424,2108432.9804686,0
+ING.US,D,20211026,000000,14.1974,14.2253,14.0865,14.1049,2664899.0762964,0
+ING.US,D,20211027,000000,14.1424,14.2166,14.022,14.0307,2700927.4554433,0
+ING.US,D,20211028,000000,14.0586,14.1887,14.0075,14.179,2415756.3313469,0
+ING.US,D,20211029,000000,14.1049,14.1511,13.994,14.0037,2366453.84714,0
+ING.US,D,20211101,000000,14.3553,14.4198,14.3091,14.4103,2979287.1408938,0
+ING.US,D,20211102,000000,14.2253,14.2994,14.1704,14.2811,3029030.7804534,0
+ING.US,D,20211103,000000,14.2898,14.4873,14.2667,14.4661,2357168.8244811,0
+ING.US,D,20211104,000000,14.4198,14.4295,14.0403,14.2253,3806433.704997,0
+ING.US,D,20211105,000000,14.2994,14.3505,14.1327,14.1607,3508415.0990169,0
+ING.US,D,20211108,000000,14.1327,14.2349,14.0682,14.1049,2942965.0041826,0
+ING.US,D,20211109,000000,14.1327,14.1704,13.994,14.0499,2663636.8529813,0
+ING.US,D,20211110,000000,14.1511,14.2166,14.0037,14.0403,2456915.606749,0
+ING.US,D,20211111,000000,14.0403,14.1039,14.0037,14.0403,1963286.6413495,0
+ING.US,D,20211112,000000,13.9757,14.0865,13.9478,14.0586,2768880.9499505,0
+ING.US,D,20211115,000000,14.0499,14.073,13.994,14.0307,2030432.562058,0
+ING.US,D,20211116,000000,13.8553,13.888,13.7811,13.7811,2657730.561318,0
+ING.US,D,20211117,000000,13.7995,13.8265,13.7301,13.7811,1789394.6194473,0
+ING.US,D,20211118,000000,13.8833,13.9382,13.8043,13.9382,2593562.6987434,0
+ING.US,D,20211119,000000,13.4661,13.4941,13.3467,13.3737,3280056.4802495,0
+ING.US,D,20211122,000000,13.5961,13.6983,13.5499,13.5499,2571857.8553897,0
+ING.US,D,20211123,000000,13.6424,13.7166,13.5634,13.6241,2816661.7076936,0
+ING.US,D,20211124,000000,13.4574,13.5354,13.4391,13.4854,2125498.9455369,0
+ING.US,D,20211126,000000,12.8091,12.8419,12.6059,12.7349,3745051.8682263,0
+ING.US,D,20211129,000000,12.8746,12.8929,12.6617,12.7262,3457145.5809431,0
+ING.US,D,20211130,000000,12.8649,12.9295,12.6386,12.7446,5526271.1004784,0
+ING.US,D,20211201,000000,13.0403,13.0778,12.6241,12.6424,4258774.6814326,0
+ING.US,D,20211202,000000,12.8929,13.0778,12.8466,13.0133,3800339.5330539,0
+ING.US,D,20211203,000000,12.9113,12.916,12.6617,12.7542,5058130.5343399,0
+ING.US,D,20211206,000000,12.9941,13.0913,12.971,13.0316,3918955.308267,0
+ING.US,D,20211207,000000,13.1338,13.2166,13.101,13.1338,2570491.8308152,0
+ING.US,D,20211208,000000,13.1058,13.2262,13.1058,13.1607,2701846.0965896,0
+ING.US,D,20211209,000000,12.9016,12.9343,12.8187,12.8284,2302151.042928,0
+ING.US,D,20211210,000000,12.8004,12.8553,12.7079,12.8371,2864653.1819936,0
+ING.US,D,20211213,000000,12.7349,12.7542,12.5924,12.6241,3787379.94581,0
+ING.US,D,20211214,000000,12.5875,12.7629,12.5779,12.6154,3722231.1613334,0
+ING.US,D,20211215,000000,12.6983,12.7542,12.5412,12.7166,3440647.4087641,0
+ING.US,D,20211216,000000,12.8187,12.8419,12.6849,12.7079,4369110.2301784,0
+ING.US,D,20211217,000000,12.4392,12.4719,12.3101,12.3283,5461947.5360146,0
+ING.US,D,20211220,000000,12.3563,12.393,12.2214,12.365,8711909.9551208,0
+ING.US,D,20211221,000000,12.6059,12.6704,12.5547,12.6521,10689826.345979,0
+ING.US,D,20211222,000000,12.6154,12.7262,12.5779,12.7166,2105194.3811734,0
+ING.US,D,20211223,000000,12.7811,12.8736,12.7724,12.7724,2390642.6546326,0
+ING.US,D,20211227,000000,12.7908,12.8833,12.7349,12.8746,6170669.3192221,0
+ING.US,D,20211228,000000,12.8091,12.8833,12.7908,12.8284,11085522.975126,0
+ING.US,D,20211229,000000,12.8371,12.9016,12.8004,12.8553,2773598.717193,0
+ING.US,D,20211230,000000,12.8649,12.8929,12.8371,12.8466,2242239.0319915,0
+ING.US,D,20211231,000000,12.8187,12.9016,12.7908,12.8833,1362878.3583534,0
+ING.US,D,20220103,000000,12.9941,13.0913,12.9941,13.0316,4788098.8239361,0
+ING.US,D,20220104,000000,13.3187,13.3929,13.2629,13.2629,4177729.7720821,0
+ING.US,D,20220105,000000,13.4757,13.5191,13.3042,13.3091,3889195.4871791,0
+ING.US,D,20220106,000000,13.5037,13.6289,13.4295,13.6058,4704484.8334139,0
+ING.US,D,20220107,000000,13.5683,13.7995,13.5683,13.7715,4278676.4969094,0
+ING.US,D,20220110,000000,13.8091,13.837,13.6751,13.7995,4108091.5831338,0
+ING.US,D,20220111,000000,13.7532,13.9382,13.6886,13.9199,4020649.4021625,0
+ING.US,D,20220112,000000,14.0962,14.2436,14.0817,14.2166,4550045.1675351,0
+ING.US,D,20220113,000000,14.2436,14.3736,14.2118,14.2532,4771483.356334,0
+ING.US,D,20220114,000000,14.2021,14.3833,14.1704,14.364,5061853.8855169,0
+ING.US,D,20220118,000000,14.2069,14.2484,14.0586,14.1327,6206882.4646109,0
+ING.US,D,20220119,000000,14.1049,14.1049,13.8852,13.9112,4602605.9732765,0
+ING.US,D,20220120,000000,13.7811,13.8736,13.6608,13.679,5847542.2265907,0
+ING.US,D,20220121,000000,13.5866,13.6424,13.3929,13.4391,5285645.2488678,0
+ING.US,D,20220124,000000,13.1058,13.2812,12.8553,13.2725,7170013.868673,0
+ING.US,D,20220125,000000,13.2445,13.5586,13.0827,13.4574,5110360.2140637,0
+ING.US,D,20220126,000000,13.8091,13.8553,13.5124,13.6424,6395994.865188,0
+ING.US,D,20220127,000000,13.7715,13.8553,13.4391,13.5683,6150918.0155716,0
+ING.US,D,20220128,000000,13.4112,13.5961,13.3322,13.5866,5042849.9509345,0
+ING.US,D,20220131,000000,13.5779,13.6983,13.5086,13.6983,3547138.1588594,0
+ING.US,D,20220201,000000,13.7995,13.9535,13.7715,13.9382,4203433.0399502,0
+ING.US,D,20220202,000000,14.2811,14.3226,14.1327,14.2715,4945054.6323444,0
+ING.US,D,20220203,000000,13.9112,14.0268,13.7253,13.837,4135944.5750854,0
+ING.US,D,20220204,000000,13.8457,14.1212,13.8178,14.0769,4507221.9579437,0
+ING.US,D,20220207,000000,14.0499,14.2763,14.0037,14.1887,3188276.4446453,0
+ING.US,D,20220208,000000,14.6232,14.7812,14.5817,14.7619,5543075.4863729,0
+ING.US,D,20220209,000000,14.651,14.7715,14.6232,14.7252,4066355.172729,0
+ING.US,D,20220210,000000,14.364,14.5355,14.1974,14.2532,6430695.6262264,0
+ING.US,D,20220211,000000,14.0307,14.2069,13.6608,13.707,11686893.495797,0
+ING.US,D,20220214,000000,13.5586,13.5866,13.2532,13.3929,6881696.5284023,0
+ING.US,D,20220215,000000,13.5961,13.6983,13.5586,13.6703,4971569.6260615,0
+ING.US,D,20220216,000000,13.4574,13.6521,13.4574,13.6145,3930191.7946038,0
+ING.US,D,20220217,000000,13.3467,13.4016,13.1887,13.207,4287178.8580719,0
+ING.US,D,20220218,000000,13.2445,13.3226,13.1145,13.1425,5203845.7043609,0
+ING.US,D,20220222,000000,12.9295,13.152,12.8004,12.9391,6244371.3274784,0
+ING.US,D,20220223,000000,13.0037,13.0365,12.6521,12.7079,6918447.3643151,0
+ING.US,D,20220224,000000,11.4768,11.6713,11.2966,11.6617,13391806.346193,0
+ING.US,D,20220225,000000,11.8284,11.9574,11.8004,11.9025,5228718.5621533,0
+ING.US,D,20220228,000000,10.7551,10.9671,10.6761,10.7735,12710194.33792,0
+ING.US,D,20220301,000000,10.153,10.181,9.41221,9.54227,18297459.058458,0
+ING.US,D,20220302,000000,10.0788,10.26,9.89874,10.209,13025913.134663,0
+ING.US,D,20220303,000000,10.2735,10.3197,10.0326,10.0788,13601963.414113,0
+ING.US,D,20220304,000000,9.26482,9.28312,8.88516,8.99613,14010578.110001,0
+ING.US,D,20220307,000000,8.79257,8.85269,8.30202,8.35761,19102191.816606,0
+ING.US,D,20220308,000000,8.85731,9.12571,8.46396,8.81107,22250084.381257,0
+ING.US,D,20220309,000000,9.62513,9.79179,9.39391,9.62513,17241327.953993,0
+ING.US,D,20220310,000000,9.28312,9.40836,9.05172,9.15307,11766410.450609,0
+ING.US,D,20220311,000000,9.00547,9.08872,8.65375,8.65375,15030287.428545,0
+ING.US,D,20220314,000000,9.19064,9.31106,8.98688,9.09796,12407066.633949,0
+ING.US,D,20220315,000000,9.1443,9.25037,9.05635,9.23689,10584397.482768,0
+ING.US,D,20220316,000000,9.61646,9.95844,9.58177,9.81105,11621350.266535,0
+ING.US,D,20220317,000000,9.53264,9.78312,9.4864,9.77348,7173795.3485553,0
+ING.US,D,20220318,000000,9.4864,9.75036,9.46616,9.71857,8294005.0465118,0
+ING.US,D,20220321,000000,9.69931,9.73687,9.53264,9.57888,6179987.5582842,0
+ING.US,D,20220322,000000,9.88426,10.0008,9.83803,9.89392,7130674.2293493,0
+ING.US,D,20220323,000000,9.69931,9.78312,9.62513,9.681,5848723.4849234,0
+ING.US,D,20220324,000000,9.52397,9.65788,9.49603,9.61646,4226274.5070949,0
+ING.US,D,20220325,000000,9.54227,9.66847,9.49121,9.59815,13562625.850816,0
+ING.US,D,20220328,000000,9.54227,9.56058,9.39391,9.53264,5027937.862,0
+ING.US,D,20220329,000000,10.051,10.31,10.024,10.2638,9505760.1892262,0
+ING.US,D,20220330,000000,10.1897,10.1993,9.92662,9.97775,6251000.0759077,0
+ING.US,D,20220331,000000,9.87559,9.88909,9.6444,9.65307,9031927.1620188,0
+ING.US,D,20220401,000000,9.85727,9.89392,9.70893,9.79179,5115838.8445381,0
+ING.US,D,20220404,000000,9.78312,9.96327,9.72724,9.93056,6415417.118846,0
+ING.US,D,20220405,000000,9.6627,9.72242,9.602,9.63476,5589837.9537607,0
+ING.US,D,20220406,000000,9.28312,9.44497,9.19064,9.3573,9125809.1731271,0
+ING.US,D,20220407,000000,9.4864,9.51434,9.26963,9.44979,5542395.5881234,0
+ING.US,D,20220408,000000,9.42185,9.61164,9.4074,9.51434,5686288.0080281,0
+ING.US,D,20220411,000000,9.53264,9.65307,9.39391,9.40355,7979690.6808087,0
+ING.US,D,20220412,000000,9.40355,9.44882,9.23689,9.26482,7070333.5192112,0
+ING.US,D,20220413,000000,9.26482,9.47773,9.24651,9.46809,10702024.031978,0
+ING.US,D,20220414,000000,9.44015,9.47773,9.34285,9.41221,5763864.9173001,0
+ING.US,D,20220418,000000,9.339,9.54227,9.339,9.46809,3704967.9738722,0
+ING.US,D,20220419,000000,9.37561,9.59815,9.36597,9.57888,5264977.3800962,0
+ING.US,D,20220420,000000,9.87559,9.88909,9.64825,9.69931,5440514.6519608,0
+ING.US,D,20220421,000000,9.95844,10.0008,9.681,9.70893,6461652.2758359,0
+ING.US,D,20220422,000000,9.65307,9.6627,9.45364,9.49603,6758740.8225312,0
+ING.US,D,20220425,000000,9.38524,9.46809,9.21377,9.43148,9026615.6515721,0
+ING.US,D,20220426,000000,9.25519,9.30142,9.0656,9.07022,8763487.7629351,0
+ING.US,D,20220427,000000,9.10394,9.19064,8.9787,9.04613,10478839.905995,0
+ING.US,D,20220428,000000,9.09431,9.22917,8.88236,9.17137,7914418.3728334,0
+ING.US,D,20220429,000000,9.1521,9.27735,8.9787,8.99797,6954731.0945603,0
+ING.US,D,20220502,000000,9.0365,9.18101,8.99797,9.16174,9175685.6782989,0
+ING.US,D,20220503,000000,9.30624,9.43148,9.26289,9.39295,6068079.4204575,0
+ING.US,D,20220504,000000,9.26771,9.55461,9.18101,9.52782,7909130.7366764,0
+ING.US,D,20220505,000000,9.48928,9.51819,9.12802,9.21954,7134433.9109671,0
+ING.US,D,20220506,000000,8.84382,8.94016,8.68005,8.81492,9228219.4957129,0
+ING.US,D,20220509,000000,8.91126,8.96906,8.74748,8.82456,9176615.7375837,0
+ING.US,D,20220510,000000,9.21954,9.24363,8.9209,9.09431,8406898.2582907,0
+ING.US,D,20220511,000000,9.11356,9.30624,8.91367,8.94016,8698617.165834,0
+ING.US,D,20220512,000000,8.98833,9.16656,8.90163,9.0654,12295437.721509,0
+ING.US,D,20220513,000000,9.40823,9.61019,9.39346,9.55601,10069866.471058,0
+ING.US,D,20220516,000000,9.5166,9.60527,9.45749,9.55601,5413647.0657014,0
+ING.US,D,20220517,000000,9.92052,9.9747,9.83678,9.93037,5457594.4440352,0
+ING.US,D,20220518,000000,9.87126,9.89096,9.689,9.72348,4452808.8708451,0
+ING.US,D,20220519,000000,9.71363,9.95007,9.69393,9.88111,5871529.1111038,0
+ING.US,D,20220520,000000,9.90081,9.94022,9.62497,9.83185,5145753.3078144,0
+ING.US,D,20220523,000000,10.1077,10.3294,10.088,10.2555,5442792.7193358,0
+ING.US,D,20220524,000000,10.3343,10.4919,10.2284,10.4624,6416260.3929132,0
+ING.US,D,20220525,000000,10.2653,10.5215,10.2653,10.4525,4277366.5108392,0
+ING.US,D,20220526,000000,10.4919,10.6889,10.4821,10.6397,3902935.2534626,0
+ING.US,D,20220527,000000,10.748,10.8367,10.7037,10.8367,3166037.3477502,0
+ING.US,D,20220531,000000,11.0929,11.2111,11.0288,11.152,6129675.1689299,0
+ING.US,D,20220601,000000,11.0239,11.0436,10.7924,10.9451,5168251.2797139,0
+ING.US,D,20220602,000000,10.9746,11.1569,10.9204,11.1421,12584100.096561,0
+ING.US,D,20220603,000000,10.9845,11.0288,10.8515,10.886,4936825.8775585,0
+ING.US,D,20220606,000000,11.014,11.0978,10.9352,11.0239,5650508.1581439,0
+ING.US,D,20220607,000000,10.886,11.0928,10.886,11.0731,4922807.7855204,0
+ING.US,D,20220608,000000,11.0337,11.0633,10.8958,10.9648,3931356.148392,0
+ING.US,D,20220609,000000,10.7579,10.7973,10.5707,10.5806,6247990.5049088,0
+ING.US,D,20220610,000000,10.1767,10.2161,10.0584,10.1077,4876331.872265,0
+ING.US,D,20220613,000000,9.67423,9.72841,9.53138,9.59541,7232388.4330168,0
+ING.US,D,20220614,000000,9.95992,9.98948,9.75314,9.88111,7385785.5415467,0
+ING.US,D,20220615,000000,10.1274,10.2358,9.97962,10.1471,7289713.3953455,0
+ING.US,D,20220616,000000,9.91066,9.99933,9.78752,9.96977,7215810.3389425,0
+ING.US,D,20220617,000000,10.0486,10.1274,9.88121,9.96977,10356828.285349,0
+ING.US,D,20220621,000000,10.4525,10.497,10.3983,10.4624,4413935.8185141,0
+ING.US,D,20220622,000000,10.3835,10.5658,10.3638,10.4525,3789400.8887725,0
+ING.US,D,20220623,000000,10.0978,10.0978,9.85441,10.019,4113058.4340748,0
+ING.US,D,20220624,000000,10.0584,10.2259,10.0437,10.2062,3551002.9830537,0
+ING.US,D,20220627,000000,10.2555,10.32,10.1816,10.2752,3804906.0557444,0
+ING.US,D,20220628,000000,10.2358,10.3343,10.1274,10.1372,4359341.3896815,0
+ING.US,D,20220629,000000,10.0978,10.0978,9.9747,10.019,3928388.0889336,0
+ING.US,D,20220630,000000,9.59541,9.82042,9.50675,9.77274,4675380.8480363,0
+ING.US,D,20220701,000000,9.62497,9.8023,9.50675,9.79245,5074908.6519408,0
+ING.US,D,20220705,000000,9.24076,9.42794,9.1915,9.42794,6232211.2695191,0
+ING.US,D,20220706,000000,9.15209,9.22007,9.06343,9.16195,6874008.4493113,0
+ING.US,D,20220707,000000,9.25061,9.31464,9.21613,9.26046,4623492.5910628,0
+ING.US,D,20220708,000000,9.42794,9.49197,9.29002,9.43779,4302648.8148502,0
+ING.US,D,20220711,000000,9.26046,9.29002,9.16195,9.2112,4907224.458296,0
+ING.US,D,20220712,000000,9.00432,9.2112,8.97477,9.07328,5077243.3088334,0
+ING.US,D,20220713,000000,8.94521,9.05358,8.8664,8.99447,5918085.2147481,0
+ING.US,D,20220714,000000,8.63981,8.63981,8.44278,8.5413,5951025.1933671,0
+ING.US,D,20220715,000000,8.51174,8.65952,8.45263,8.61026,5838742.4077852,0
+ING.US,D,20220718,000000,8.83684,8.96984,8.78759,8.80729,7072425.8632774,0
+ING.US,D,20220719,000000,9.13239,9.35405,9.12747,9.29987,5735022.7376582,0
+ING.US,D,20220720,000000,9.20135,9.26046,9.05358,9.12254,4577668.351601,0
+ING.US,D,20220721,000000,9.09298,9.25061,9.06343,9.24076,3766365.9457877,0
+ING.US,D,20220722,000000,9.10284,9.16195,9.0191,9.07328,4230668.2976449,0
+ING.US,D,20220725,000000,9.36883,9.4772,9.29494,9.39838,5497298.8372337,0
+ING.US,D,20220726,000000,9.23091,9.30479,9.15702,9.1718,3699250.650533,0
+ING.US,D,20220727,000000,9.22106,9.38853,9.1915,9.35898,3126671.9873353,0
+ING.US,D,20220728,000000,9.29002,9.45749,9.26046,9.42794,4424621.4416049,0
+ING.US,D,20220729,000000,9.48705,9.60527,9.45749,9.58556,3771137.7814626,0
+ING.US,D,20220801,000000,9.5363,9.57571,9.43779,9.48705,4171085.8236078,0
+ING.US,D,20220802,000000,9.52645,9.55601,9.39838,9.40823,3619317.0738694,0
+ING.US,D,20220803,000000,9.55601,9.62497,9.49148,9.59541,2456746.2522593,0
+ING.US,D,20220804,000000,9.28016,9.41809,9.23583,9.35898,3185732.7163103,0
+ING.US,D,20220805,000000,9.33927,9.63482,9.31464,9.59541,4304672.8608694,0
+ING.US,D,20220808,000000,9.65452,9.76289,9.65452,9.67423,5076528.7008106,0
+ING.US,D,20220809,000000,9.63482,9.64467,9.5363,9.60527,3972532.390501,0
+ING.US,D,20220810,000000,9.68408,9.8219,9.67423,9.72348,4294427.7773834,0
+ING.US,D,20220811,000000,9.822,9.90081,9.78259,9.822,3926195.541591,0
+ING.US,D,20220812,000000,9.82,9.88,9.75,9.87,3756001,0
+ING.US,D,20220815,000000,9.67,9.72,9.61,9.7,3154299,0
+ING.US,D,20220816,000000,9.68,9.7887,9.655,9.74,3204388,0
+ING.US,D,20220817,000000,9.49,9.5479,9.44,9.48,2962915,0
+ING.US,D,20220818,000000,9.46,9.46,9.37,9.43,2676328,0
+ING.US,D,20220819,000000,9.21,9.24,9.14,9.16,3608400,0
+ING.US,D,20220822,000000,8.88,8.89,8.74,8.84,6047134,0
+ING.US,D,20220823,000000,8.99,9.09,8.9627,8.99,7092017,0
+ING.US,D,20220824,000000,8.9,9.095,8.855,9.03,4944361,0
+ING.US,D,20220825,000000,8.93,9.04,8.915,9.04,4256465,0
+ING.US,D,20220826,000000,9.03,9.045,8.67,8.68,14615763,0
+ING.US,D,20220829,000000,8.7,8.7578,8.66,8.7,8389652,0
+ING.US,D,20220830,000000,8.97,8.99,8.785,8.86,4046986,0
+ING.US,D,20220831,000000,8.85,8.91,8.78,8.78,5479567,0
+ING.US,D,20220901,000000,8.65,8.66,8.4801,8.62,6039816,0
+ING.US,D,20220902,000000,8.75,8.89,8.565,8.6,10958534,0
+ING.US,D,20220906,000000,8.62,8.65,8.49,8.56,6439398,0
+ING.US,D,20220907,000000,8.43,8.6668,8.42,8.65,6480991,0
+ING.US,D,20220908,000000,8.6,8.9,8.58,8.89,7781586,0
+ING.US,D,20220909,000000,9.15,9.2,9.1,9.17,3827448,0
+ING.US,D,20220912,000000,9.6,9.69,9.56,9.68,5195485,0
+ING.US,D,20220913,000000,9.58,9.715,9.45,9.47,6209728,0
+ING.US,D,20220914,000000,9.52,9.66,9.505,9.58,3176749,0
+ING.US,D,20220915,000000,9.82,10,9.802,9.86,4427416,0
+ING.US,D,20220916,000000,9.68,9.835,9.66,9.8,3531550,0
+ING.US,D,20220919,000000,9.67,9.855,9.67,9.85,3264233,0
+ING.US,D,20220920,000000,9.84,9.855,9.624,9.71,3816375,0
+ING.US,D,20220921,000000,9.69,9.74,9.48,9.48,4297844,0
+ING.US,D,20220922,000000,9.65,9.68,9.48,9.5,5612015,0
+ING.US,D,20220923,000000,9.17,9.17,8.84,8.94,6618164,0
+ING.US,D,20220926,000000,8.83,8.935,8.67,8.69,7652192,0
+ING.US,D,20220927,000000,8.65,8.68,8.41,8.48,6227441,0
+ING.US,D,20220928,000000,8.15,8.435,8.14,8.39,7359422,0
+ING.US,D,20220929,000000,8.3,8.41,8.2116,8.39,6047139,0
+ING.US,D,20220930,000000,8.49,8.67,8.49,8.5,4725644,0
+ING.US,D,20221003,000000,8.57,8.755,8.48,8.71,4301716,0
+ING.US,D,20221004,000000,9.19,9.5,9.17,9.5,5076669,0
+ING.US,D,20221005,000000,9.15,9.165,9,9.13,4546469,0
+ING.US,D,20221006,000000,8.95,9,8.835,8.87,3520508,0
+ING.US,D,20221007,000000,8.84,8.84,8.6801,8.73,3237754,0
+ING.US,D,20221010,000000,8.7,8.72,8.52,8.59,5652614,0
+ING.US,D,20221011,000000,8.52,8.61,8.4,8.42,4334579,0
+ING.US,D,20221012,000000,8.44,8.575,8.395,8.5,4208405,0
+ING.US,D,20221013,000000,8.44,8.975,8.38,8.92,7162328,0
+ING.US,D,20221014,000000,9.06,9.16,8.91,8.92,6140162,0
+ING.US,D,20221017,000000,9.14,9.25,9.135,9.17,3532940,0
+ING.US,D,20221018,000000,9.46,9.48,9.242,9.33,3779866,0
+ING.US,D,20221019,000000,9.26,9.305,9.19,9.25,3526843,0
+ING.US,D,20221020,000000,9.37,9.45,9.21,9.24,4191047,0
+ING.US,D,20221021,000000,9.28,9.57,9.26,9.56,4860587,0
+ING.US,D,20221024,000000,9.65,9.77,9.625,9.75,3954340,0
+ING.US,D,20221025,000000,9.67,9.855,9.655,9.84,3261361,0
+ING.US,D,20221026,000000,9.83,9.95,9.83,9.86,3133946,0
+ING.US,D,20221027,000000,9.86,9.94,9.7936,9.81,3686604,0
+ING.US,D,20221028,000000,9.81,9.91,9.7601,9.9,2587614,0
+ING.US,D,20221031,000000,9.8,9.88,9.785,9.82,3703938,0
+ING.US,D,20221101,000000,10.07,10.07,9.885,9.96,3516362,0
+ING.US,D,20221102,000000,9.85,9.93,9.64,9.64,6552796,0
+ING.US,D,20221103,000000,10.27,10.4979,10.205,10.43,8332557,0
+ING.US,D,20221104,000000,10.69,10.9042,10.645,10.84,7591948,0
+ING.US,D,20221107,000000,11.02,11.11,11,11.07,7045688,0
+ING.US,D,20221108,000000,11.1,11.135,10.935,11.03,6371101,0
+ING.US,D,20221109,000000,10.94,11.03,10.81,10.86,5810795,0
+ING.US,D,20221110,000000,11.14,11.25,11.07,11.14,8262790,0
+ING.US,D,20221111,000000,11.47,11.55,11.38,11.52,6979280,0
+ING.US,D,20221114,000000,11.52,11.615,11.47,11.47,4769523,0
+ING.US,D,20221115,000000,11.71,11.735,11.34,11.54,11258110,0
+ING.US,D,20221116,000000,11.67,11.695,11.53,11.59,6128439,0
+ING.US,D,20221117,000000,11.48,11.68,11.48,11.68,3960633,0
+ING.US,D,20221118,000000,11.87,11.87,11.7001,11.75,4092105,0
+ING.US,D,20221121,000000,11.65,11.675,11.57,11.64,3532128,0
+ING.US,D,20221122,000000,11.81,11.89,11.795,11.88,2345472,0
+ING.US,D,20221123,000000,11.85,11.91,11.76,11.85,2460695,0
+ING.US,D,20221125,000000,11.98,12.07,11.97,12.04,2219073,0
+ING.US,D,20221128,000000,12.01,12.0385,11.8,11.82,3177852,0
+ING.US,D,20221129,000000,11.99,12.115,11.975,12.01,4390333,0
+ING.US,D,20221130,000000,12.07,12.145,11.87,12.12,4711638,0
+ING.US,D,20221201,000000,12.09,12.135,11.95,12.02,4248203,0
+ING.US,D,20221202,000000,11.94,12.03,11.91,12.03,3303617,0
+ING.US,D,20221205,000000,12,12.055,11.84,11.86,4602736,0
+ING.US,D,20221206,000000,11.92,11.965,11.735,11.8,6097984,0
+ING.US,D,20221207,000000,11.82,11.92,11.71,11.79,4661229,0
+ING.US,D,20221208,000000,11.77,11.82,11.725,11.78,2828027,0
+ING.US,D,20221209,000000,11.85,12.045,11.85,11.91,4207705,0
+ING.US,D,20221212,000000,11.9,11.95,11.835,11.95,2489296,0
+ING.US,D,20221213,000000,12.26,12.315,12.105,12.18,4618637,0
+ING.US,D,20221214,000000,12.09,12.13,11.9599,12.01,5754400,0
+ING.US,D,20221215,000000,11.87,11.88,11.68,11.71,5408553,0
+ING.US,D,20221216,000000,11.95,12.0101,11.835,11.9,6172845,0
+ING.US,D,20221219,000000,11.92,12.01,11.83,11.88,2613380,0
+ING.US,D,20221220,000000,12.07,12.185,12.05,12.12,3279135,0
+ING.US,D,20221221,000000,12.26,12.33,12.2419,12.3,2197715,0
+ING.US,D,20221222,000000,12.34,12.3708,12.11,12.23,3232931,0
+ING.US,D,20221223,000000,12.18,12.2568,12.135,12.25,2884852,0
+ING.US,D,20221227,000000,12.27,12.35,12.2411,12.32,2337072,0
+ING.US,D,20221228,000000,12.28,12.3,12.125,12.15,2392259,0
+ING.US,D,20221229,000000,12.2,12.27,12.18,12.26,2736744,0
+ING.US,D,20221230,000000,12.2,12.2588,12.123,12.17,3046968,0
+ING.US,D,20230103,000000,12.58,12.63,12.46,12.54,4847370,0
+ING.US,D,20230104,000000,12.98,13,12.84,12.95,5370583,0
+ING.US,D,20230105,000000,12.88,12.9142,12.765,12.82,4731777,0
+ING.US,D,20230106,000000,12.9,13.1,12.825,13.06,3420155,0
+ING.US,D,20230109,000000,13.26,13.3,13.19,13.19,3657510,0
+ING.US,D,20230110,000000,13.2,13.24,13.11,13.24,3293073,0
+ING.US,D,20230111,000000,13.39,13.415,13.31,13.36,2404759,0
+ING.US,D,20230112,000000,13.53,13.665,13.4699,13.62,3992846,0
+ING.US,D,20230113,000000,13.58,13.73,13.56,13.7,4526016,0
+ING.US,D,20230117,000000,13.58,13.6,13.39,13.43,3406456,0
+ING.US,D,20230118,000000,13.46,13.475,13.2,13.23,3925867,0
+ING.US,D,20230119,000000,13.08,13.23,13.06,13.2,3762381,0
+ING.US,D,20230120,000000,13.25,13.38,13.22,13.38,2426469,0
+ING.US,D,20230123,000000,13.61,13.73,13.545,13.69,2840253,0
+ING.US,D,20230124,000000,13.81,13.925,13.755,13.86,4125076,0
+ING.US,D,20230125,000000,13.86,14,13.855,13.97,4162069,0
+ING.US,D,20230126,000000,14.13,14.24,14.09,14.23,3623135,0
+ING.US,D,20230127,000000,14.13,14.235,14.11,14.22,3066213,0
+ING.US,D,20230130,000000,14.16,14.195,14.07,14.07,3582005,0
+ING.US,D,20230131,000000,14.23,14.435,14.19,14.43,4306228,0
+ING.US,D,20230201,000000,14.49,14.72,14.44,14.64,6017381,0
+ING.US,D,20230202,000000,13.97,13.9901,13.761,13.87,5900305,0
+ING.US,D,20230203,000000,13.53,13.66,13.485,13.56,6337932,0
+ING.US,D,20230206,000000,13.27,13.37,13.225,13.36,4384739,0
+ING.US,D,20230207,000000,13.22,13.42,13.17,13.39,5918389,0
+ING.US,D,20230208,000000,13.65,13.725,13.62,13.66,3883779,0
+ING.US,D,20230209,000000,14.2,14.21,14.01,14.04,4744988,0
+ING.US,D,20230210,000000,13.9,13.93,13.82,13.9,3175799,0
+ING.US,D,20230213,000000,13.97,14.09,13.9575,14.09,2073025,0
+ING.US,D,20230214,000000,13.97,14.14,13.945,14.13,4053224,0
+ING.US,D,20230215,000000,13.83,13.93,13.8125,13.93,2434852,0
+ING.US,D,20230216,000000,13.99,14.21,13.99,14.12,2844268,0
+ING.US,D,20230217,000000,13.96,14.11,13.92,14.08,2924614,0
+ING.US,D,20230221,000000,13.92,14.035,13.81,13.85,3383618,0
+ING.US,D,20230222,000000,13.61,13.675,13.52,13.61,3026962,0
+ING.US,D,20230223,000000,13.76,13.85,13.7325,13.83,3390027,0
+ING.US,D,20230224,000000,13.69,13.765,13.62,13.67,3243569,0
+ING.US,D,20230227,000000,13.93,13.98,13.86,13.9,2162230,0
+ING.US,D,20230228,000000,14.21,14.22,13.97,13.97,3049196,0
+ING.US,D,20230301,000000,14.24,14.28,14.03,14.09,3396144,0
+ING.US,D,20230302,000000,13.84,13.955,13.8,13.94,2367292,0
+ING.US,D,20230303,000000,14.09,14.32,14.07,14.32,2696729,0
+ING.US,D,20230306,000000,14.31,14.38,14.28,14.33,1550365,0
+ING.US,D,20230307,000000,14.12,14.12,13.86,13.88,2744909,0
+ING.US,D,20230308,000000,13.88,13.98,13.85,13.91,2408195,0
+ING.US,D,20230309,000000,13.73,13.795,13.5,13.51,5034433,0
+ING.US,D,20230310,000000,13.19,13.245,12.885,12.98,7488458,0
+ING.US,D,20230313,000000,12.31,12.69,12.24,12.42,14621706,0
+ING.US,D,20230314,000000,12.86,12.905,12.59,12.69,9313396,0
+ING.US,D,20230315,000000,11.32,11.668,11.26,11.59,9463592,0
+ING.US,D,20230316,000000,11.35,11.885,11.32,11.83,11723046,0
+ING.US,D,20230317,000000,11.45,11.5,11.075,11.21,7911772,0
+ING.US,D,20230320,000000,11.04,11.388,11.015,11.28,11401454,0
+ING.US,D,20230321,000000,11.95,12.065,11.875,11.95,5597593,0
+ING.US,D,20230322,000000,12.06,12.115,11.77,11.77,4698080,0
+ING.US,D,20230323,000000,11.86,11.88,11.38,11.45,4925443,0
+ING.US,D,20230324,000000,11.14,11.31,11,11.29,5546102,0
+ING.US,D,20230327,000000,11.52,11.585,11.315,11.47,8494676,0
+ING.US,D,20230328,000000,11.44,11.64,11.38,11.56,4373554,0
+ING.US,D,20230329,000000,11.83,11.83,11.705,11.79,3061783,0
+ING.US,D,20230330,000000,12.06,12.06,11.8101,11.86,3801828,0
+ING.US,D,20230331,000000,11.8,11.9,11.79,11.87,3524018,0
+ING.US,D,20230403,000000,12.17,12.26,12.05,12.13,3238591,0
+ING.US,D,20230404,000000,12.35,12.38,12.14,12.26,7524886,0
+ING.US,D,20230405,000000,12.13,12.22,12.035,12.15,3301825,0
+ING.US,D,20230406,000000,12.3,12.5,12.285,12.43,2880923,0
+ING.US,D,20230410,000000,12.35,12.4275,12.27,12.38,3184463,0
+ING.US,D,20230411,000000,12.53,12.595,12.515,12.55,3653950,0
+ING.US,D,20230412,000000,12.65,12.699,12.535,12.62,4748906,0
+ING.US,D,20230413,000000,12.73,12.82,12.7,12.81,2730039,0
+ING.US,D,20230414,000000,13.14,13.2,13.09,13.17,3454460,0
+ING.US,D,20230417,000000,12.88,12.98,12.825,12.96,3864160,0
+ING.US,D,20230418,000000,13.22,13.25,13.15,13.22,5591957,0
+ING.US,D,20230419,000000,13.14,13.345,13.14,13.33,5007688,0
+ING.US,D,20230420,000000,13.04,13.115,12.99,13.06,2770201,0
+ING.US,D,20230421,000000,12.82,12.9,12.785,12.9,2100930,0
+ING.US,D,20230424,000000,12.9,13.04,12.89,13.03,2186342,0
+ING.US,D,20230425,000000,12.66,12.675,12.36,12.38,3827591,0
+ING.US,D,20230426,000000,12.26,12.3975,12.2014,12.25,3730214,0
+ING.US,D,20230427,000000,12.46,12.67,12.44,12.64,2790901,0
+ING.US,D,20230428,000000,12.18,12.38,12.15,12.38,3881761,0
+ING.US,D,20230501,000000,12.4,12.525,12.3,12.3,2611525,0
+ING.US,D,20230502,000000,12.4,12.4,12.05,12.17,3947853,0
+ING.US,D,20230503,000000,12.07,12.315,12.05,12.11,6167405,0
+ING.US,D,20230504,000000,12,12.085,11.78,11.98,6048524,0
+ING.US,D,20230505,000000,12.27,12.455,12.245,12.43,3567280,0
+ING.US,D,20230508,000000,12.53,12.55,12.4315,12.45,3038313,0
+ING.US,D,20230509,000000,12.21,12.33,12.175,12.29,2691423,0
+ING.US,D,20230510,000000,12.3,12.31,12.02,12.14,3367960,0
+ING.US,D,20230511,000000,12.4,12.6775,12.36,12.66,3845837,0
+ING.US,D,20230512,000000,12.83,12.86,12.61,12.69,3710444,0
+ING.US,D,20230515,000000,12.6,12.79,12.58,12.73,3273245,0
+ING.US,D,20230516,000000,12.94,12.96,12.715,12.73,3087516,0
+ING.US,D,20230517,000000,12.89,13.055,12.85,13.01,3097872,0
+ING.US,D,20230518,000000,13.05,13.07,12.91,13.03,2867633,0
+ING.US,D,20230519,000000,13.1,13.135,12.9599,13.01,2188542,0
+ING.US,D,20230522,000000,12.99,13.07,12.97,13.03,2169626,0
+ING.US,D,20230523,000000,13.11,13.19,13.03,13.03,2127119,0
+ING.US,D,20230524,000000,12.94,12.95,12.82,12.83,2462427,0
+ING.US,D,20230525,000000,12.83,12.875,12.74,12.82,2798986,0
+ING.US,D,20230526,000000,12.93,13.01,12.89,12.98,3490415,0
+ING.US,D,20230530,000000,12.68,12.7,12.47,12.58,2946274,0
+ING.US,D,20230531,000000,12.4,12.41,12.21,12.27,2651204,0
+ING.US,D,20230601,000000,12.44,12.58,12.415,12.54,2112179,0
+ING.US,D,20230602,000000,12.78,12.88,12.76,12.86,2308743,0
+ING.US,D,20230605,000000,12.76,12.76,12.61,12.67,2287702,0
+ING.US,D,20230606,000000,12.74,12.93,12.725,12.93,2271562,0
+ING.US,D,20230607,000000,12.92,12.98,12.865,12.93,1929840,0
+ING.US,D,20230608,000000,13.11,13.17,13.015,13.14,2511108,0
+ING.US,D,20230609,000000,12.96,13.01,12.93,12.96,2922862,0
+ING.US,D,20230612,000000,12.99,13.045,12.91,12.98,2306155,0
+ING.US,D,20230613,000000,13.04,13.13,13.04,13.08,2341858,0
+ING.US,D,20230614,000000,13.34,13.4,13.15,13.2,3409294,0
+ING.US,D,20230615,000000,13.25,13.37,13.25,13.36,2399958,0
+ING.US,D,20230616,000000,13.44,13.45,13.35,13.4,2444847,0
+ING.US,D,20230620,000000,13.38,13.385,13.28,13.35,2148398,0
+ING.US,D,20230621,000000,13.35,13.475,13.315,13.43,2166127,0
+ING.US,D,20230622,000000,13.22,13.22,13.1,13.13,3433961,0
+ING.US,D,20230623,000000,12.7,12.73,12.64,12.64,3754452,0
+ING.US,D,20230626,000000,12.82,12.925,12.8,12.82,2913073,0
+ING.US,D,20230627,000000,13,13.12,12.945,13.11,4157393,0
+ING.US,D,20230628,000000,13.08,13.11,13.03,13.06,2927901,0
+ING.US,D,20230629,000000,13.18,13.28,13.16,13.25,3806980,0
+ING.US,D,20230630,000000,13.53,13.57,13.425,13.47,2512013,0
+ING.US,D,20230703,000000,13.61,13.68,13.5929,13.66,1329034,0
+ING.US,D,20230705,000000,13.58,13.595,13.49,13.5,2119763,0
+ING.US,D,20230706,000000,13.34,13.35,13.16,13.3,2511032,0
+ING.US,D,20230707,000000,13.39,13.5988,13.39,13.54,1928957,0
+ING.US,D,20230710,000000,13.5,13.59,13.45,13.54,2972080,0
+ING.US,D,20230711,000000,13.82,13.94,13.79,13.93,2911451,0
+ING.US,D,20230712,000000,14.17,14.34,14.16,14.21,5430913,0
+ING.US,D,20230713,000000,14.52,14.56,14.4501,14.54,2434822,0
+ING.US,D,20230714,000000,14.54,14.55,14.36,14.36,2163125,0
+ING.US,D,20230717,000000,14.45,14.495,14.4113,14.45,2251409,0
+ING.US,D,20230718,000000,14.49,14.65,14.48,14.63,2383203,0
+ING.US,D,20230719,000000,14.58,14.67,14.545,14.64,2231775,0
+ING.US,D,20230720,000000,14.69,14.76,14.635,14.66,1949625,0
+ING.US,D,20230721,000000,14.76,14.775,14.67,14.69,2319929,0
+ING.US,D,20230724,000000,14.62,14.74,14.61,14.69,1716726,0
+ING.US,D,20230725,000000,14.58,14.67,14.56,14.58,2012765,0
+ING.US,D,20230726,000000,14.39,14.585,14.3732,14.55,2346701,0
+ING.US,D,20230727,000000,14.44,14.5199,14.31,14.33,2108640,0
+ING.US,D,20230728,000000,14.5,14.58,14.445,14.51,1993482,0
+ING.US,D,20230731,000000,14.62,14.68,14.56,14.57,1371002,0
+ING.US,D,20230801,000000,14.56,14.62,14.445,14.51,2095461,0
+ING.US,D,20230802,000000,14.27,14.32,14.17,14.27,2157841,0
+ING.US,D,20230803,000000,14.32,14.52,14.32,14.5,2939522,0
+ING.US,D,20230804,000000,14.63,14.85,14.595,14.67,3753913,0
+ING.US,D,20230807,000000,14.86,14.88,14.79,14.83,1716034,0
+ING.US,D,20230808,000000,14.4,14.6,14.29,14.6,3664840,0
+ING.US,D,20230809,000000,14.53,14.63,14.495,14.55,2057226,0
+ING.US,D,20230810,000000,14.83,14.995,14.76,14.82,2385406,0
+ING.US,D,20230811,000000,14.27,14.38,14.23,14.31,2757256,0
+ING.US,D,20230814,000000,14.21,14.34,14.145,14.29,2465654,0
+ING.US,D,20230815,000000,14.31,14.32,14.13,14.14,1987516,0
+ING.US,D,20230816,000000,14.12,14.21,14.03,14.05,2321535,0
+ING.US,D,20230817,000000,14.21,14.24,14.001,14.03,2307719,0
+ING.US,D,20230818,000000,13.88,14.06,13.87,14.03,2671918,0
+ING.US,D,20230821,000000,14.18,14.19,14.0615,14.17,1730578,0
+ING.US,D,20230822,000000,14.23,14.2684,14.07,14.08,1296944,0
+ING.US,D,20230823,000000,14.07,14.25,14.06,14.24,1908084,0
+ING.US,D,20230824,000000,14.18,14.295,14.14,14.16,1883225,0
+ING.US,D,20230825,000000,14.33,14.34,14.125,14.23,2133077,0
+ING.US,D,20230828,000000,14.36,14.49,14.36,14.47,3185538,0
+ING.US,D,20230829,000000,14.43,14.61,14.415,14.61,1985817,0
+ING.US,D,20230830,000000,14.69,14.745,14.6205,14.63,2035863,0
+ING.US,D,20230831,000000,14.33,14.36,14.085,14.15,3149670,0
+ING.US,D,20230901,000000,14.17,14.195,14.04,14.07,2688362,0
+ING.US,D,20230905,000000,14.04,14.055,13.85,13.85,2152084,0
+ING.US,D,20230906,000000,13.8,13.865,13.73,13.8,3122773,0
+ING.US,D,20230907,000000,13.68,13.735,13.57,13.59,2037196,0
+ING.US,D,20230908,000000,13.6,13.68,13.555,13.6,1387423,0
+ING.US,D,20230911,000000,13.81,13.86,13.7625,13.77,1606681,0
+ING.US,D,20230912,000000,13.77,13.9,13.76,13.83,1659204,0
+ING.US,D,20230913,000000,13.86,13.88,13.73,13.75,1636767,0
+ING.US,D,20230914,000000,13.97,14.035,13.93,13.98,3001317,0
+ING.US,D,20230915,000000,13.88,13.92,13.845,13.86,1729710,0
+ING.US,D,20230918,000000,13.82,13.82,13.6,13.65,2090806,0
+ING.US,D,20230919,000000,13.81,13.89,13.79,13.87,1877487,0
+ING.US,D,20230920,000000,14.05,14.125,13.87,13.88,1548623,0
+ING.US,D,20230921,000000,13.89,14.07,13.885,13.95,1903877,0
+ING.US,D,20230922,000000,13.235,13.26,12.98,12.99,6033810,0
+ING.US,D,20230925,000000,13.01,13.12,12.934,13.12,2979843,0
+ING.US,D,20230926,000000,13.06,13.21,13.02,13.05,2809600,0
+ING.US,D,20230927,000000,13.02,13.06,12.915,13.01,1905337,0
+ING.US,D,20230928,000000,13.13,13.31,13.13,13.22,2676858,0
+ING.US,D,20230929,000000,13.34,13.36,13.155,13.18,2065196,0
+ING.US,D,20231002,000000,13.22,13.24,12.99,13.02,2055093,0
+ING.US,D,20231003,000000,12.95,12.98,12.86,12.89,2142596,0
+ING.US,D,20231004,000000,13.09,13.12,12.98,13.1,1957711,0
+ING.US,D,20231005,000000,13.11,13.26,13.075,13.25,1792749,0
+ING.US,D,20231006,000000,13.38,13.575,13.2617,13.52,1865073,0
+ING.US,D,20231009,000000,13.16,13.29,13.125,13.28,1157673,0
+ING.US,D,20231010,000000,13.54,13.59,13.47,13.5,1523185,0
+ING.US,D,20231011,000000,13.61,13.675,13.56,13.66,1600887,0
+ING.US,D,20231012,000000,13.5,13.5,13.3123,13.35,1598112,0
+ING.US,D,20231013,000000,13.23,13.28,13.04,13.07,2164582,0
+ING.US,D,20231016,000000,13.21,13.27,13.145,13.25,1729944,0
+ING.US,D,20231017,000000,13.16,13.39,13.16,13.33,1745706,0
+ING.US,D,20231018,000000,13.14,13.155,13.01,13.03,4739270,0
+ING.US,D,20231019,000000,12.93,13.175,12.92,12.96,4618380,0
+ING.US,D,20231020,000000,12.84,12.875,12.7,12.75,4921503,0
+ING.US,D,20231023,000000,12.75,12.9599,12.75,12.81,2099544,0
+ING.US,D,20231024,000000,12.76,12.8245,12.71,12.76,1935307,0
+ING.US,D,20231025,000000,12.67,12.7786,12.605,12.68,2105105,0
+ING.US,D,20231026,000000,12.54,12.66,12.505,12.61,3611777,0
+ING.US,D,20231027,000000,12.69,12.71,12.455,12.63,9263790,0
+ING.US,D,20231030,000000,12.67,12.87,12.66,12.87,10975470,0
+ING.US,D,20231031,000000,12.69,12.86,12.69,12.84,13390185,0
+ING.US,D,20231101,000000,12.73,12.84,12.59,12.71,8903183,0
+ING.US,D,20231102,000000,12.53,12.69,12.445,12.63,4741892,0
+ING.US,D,20231103,000000,13.07,13.29,13.055,13.26,8125646,0
+ING.US,D,20231106,000000,13.28,13.33,13.18,13.26,5234625,0
+ING.US,D,20231107,000000,13,13.1,12.965,13.02,7289207,0
+ING.US,D,20231108,000000,13.02,13.105,12.9744,13.04,2013798,0
+ING.US,D,20231109,000000,13,13.09,12.91,12.94,3111959,0
+ING.US,D,20231110,000000,13.07,13.13,12.95,13.13,3199529,0
+ING.US,D,20231113,000000,13.12,13.185,13.075,13.12,1894737,0
+ING.US,D,20231114,000000,13.34,13.59,13.34,13.55,2666837,0
+ING.US,D,20231115,000000,13.69,13.72,13.635,13.65,1851410,0
+ING.US,D,20231116,000000,13.71,13.76,13.63,13.67,1723573,0
+ING.US,D,20231117,000000,13.88,13.98,13.855,13.98,1754561,0
+ING.US,D,20231120,000000,13.91,13.97,13.89,13.93,1299961,0
+ING.US,D,20231121,000000,13.94,13.97,13.87,13.89,5780914,0
+ING.US,D,20231122,000000,13.85,13.88,13.79,13.83,1111195,0
+ING.US,D,20231124,000000,13.9,13.95,13.86,13.94,1762711,0
+ING.US,D,20231127,000000,13.9,13.945,13.8229,13.9,968657,0
+ING.US,D,20231128,000000,13.87,13.94,13.82,13.88,2034308,0
+ING.US,D,20231129,000000,14.03,14.14,14.02,14.08,1968181,0
+ING.US,D,20231130,000000,14.07,14.09,14.005,14.08,1612582,0
+ING.US,D,20231201,000000,14.02,14.165,13.97,14.13,5858520,0
+ING.US,D,20231204,000000,14,14.125,13.99,14.09,2028576,0
+ING.US,D,20231205,000000,14.15,14.17,14.08,14.11,1618329,0
+ING.US,D,20231206,000000,14.31,14.415,14.2014,14.21,2671067,0
+ING.US,D,20231207,000000,14.33,14.44,14.295,14.42,1620409,0
+ING.US,D,20231208,000000,14.48,14.64,14.47,14.59,2617337,0
+ING.US,D,20231211,000000,14.57,14.6,14.53,14.57,1805551,0
+ING.US,D,20231212,000000,14.7,14.745,14.655,14.72,1646969,0
+ING.US,D,20231213,000000,14.69,14.905,14.59,14.89,2105594,0
+ING.US,D,20231214,000000,14.96,15.08,14.8766,14.99,3016835,0
+ING.US,D,20231215,000000,14.86,15.01,14.85,14.91,3155390,0
+ING.US,D,20231218,000000,15.06,15.07,14.93,14.99,2234510,0
+ING.US,D,20231219,000000,15.08,15.115,15.01,15.06,2148792,0
+ING.US,D,20231220,000000,14.94,14.985,14.76,14.76,3138489,0
+ING.US,D,20231221,000000,14.93,14.98,14.865,14.97,2083224,0
+ING.US,D,20231222,000000,15.06,15.12,14.98,15.03,2290271,0
+ING.US,D,20231226,000000,15.08,15.18,15.05,15.15,965983,0
+ING.US,D,20231227,000000,15.11,15.22,15.11,15.19,1467384,0
+ING.US,D,20231228,000000,15.06,15.095,15,15.01,1712678,0
+ING.US,D,20231229,000000,15.05,15.07,14.95,15.02,1933374,0
+ING.US,D,20240102,000000,14.68,14.82,14.66,14.76,2625143,0
+ING.US,D,20240103,000000,14.56,14.7375,14.52,14.66,2836498,0
+ING.US,D,20240104,000000,14.38,14.585,14.37,14.44,3208923,0
+ING.US,D,20240105,000000,14.56,14.665,14.4918,14.53,2392243,0
+ING.US,D,20240108,000000,14.55,14.6,14.51,14.55,1689314,0
+ING.US,D,20240109,000000,14.25,14.31,14.175,14.18,2389715,0
+ING.US,D,20240110,000000,14.16,14.21,14.11,14.19,3055872,0
+ING.US,D,20240111,000000,14.22,14.25,14.005,14.09,3744375,0
+ING.US,D,20240112,000000,14.21,14.24,14.04,14.09,2566530,0
+ING.US,D,20240116,000000,13.87,13.88,13.73,13.74,3589923,0
+ING.US,D,20240117,000000,13.67,13.78,13.635,13.73,3670108,0
+ING.US,D,20240118,000000,13.81,13.85,13.71,13.84,2808583,0
+ING.US,D,20240119,000000,13.87,14,13.825,13.99,2087561,0
+ING.US,D,20240122,000000,14.01,14.05,13.95,13.98,2377957,0
+ING.US,D,20240123,000000,13.99,14.03,13.895,14.02,2253654,0
+ING.US,D,20240124,000000,14.23,14.25,14.15,14.17,2618397,0
+ING.US,D,20240125,000000,14.19,14.2,14.035,14.17,2877834,0
+ING.US,D,20240126,000000,14.25,14.29,14.2,14.28,1821639,0
+ING.US,D,20240129,000000,14.15,14.2,14.0825,14.19,1642354,0
+ING.US,D,20240130,000000,14.14,14.27,14.14,14.24,1978563,0
+ING.US,D,20240131,000000,14.42,14.44,14.18,14.2,3124971,0
+ING.US,D,20240201,000000,13.35,13.46,13.21,13.36,8195513,0
+ING.US,D,20240202,000000,13.255,13.3123,13.1,13.18,5818753,0
+ING.US,D,20240205,000000,12.95,13.01,12.88,12.97,2980283,0
+ING.US,D,20240206,000000,13,13.095,12.98,13.04,2215643,0
+ING.US,D,20240207,000000,12.85,12.93,12.775,12.9,3446502,0
+ING.US,D,20240208,000000,12.89,12.91,12.81,12.89,2795032,0
+ING.US,D,20240209,000000,12.89,13.065,12.88,13.05,3923265,0
+ING.US,D,20240212,000000,13.17,13.25,13.15,13.21,2543244,0
+ING.US,D,20240213,000000,13.16,13.17,12.945,13.02,5209031,0
+ING.US,D,20240214,000000,13.12,13.18,13.09,13.18,2436329,0
+ING.US,D,20240215,000000,13.24,13.42,13.24,13.41,2704003,0
+ING.US,D,20240216,000000,13.35,13.38,13.3,13.32,2789870,0
+ING.US,D,20240220,000000,13.56,13.72,13.555,13.69,2993469,0
+ING.US,D,20240221,000000,13.65,13.665,13.575,13.64,2939136,0
+ING.US,D,20240222,000000,13.75,13.81,13.68,13.71,3231818,0
+ING.US,D,20240223,000000,13.71,13.78,13.7,13.74,1931667,0
+ING.US,D,20240226,000000,13.7,13.725,13.57,13.58,2005454,0
+ING.US,D,20240227,000000,13.65,13.77,13.645,13.75,2441087,0
+ING.US,D,20240228,000000,13.8,13.87,13.7,13.71,2653901,0
+ING.US,D,20240229,000000,13.78,13.8,13.64,13.72,6711745,0
+ING.US,D,20240301,000000,13.79,13.83,13.6797,13.78,3261845,0
+ING.US,D,20240304,000000,14.08,14.15,14.04,14.1,2868208,0
+ING.US,D,20240305,000000,14.14,14.285,14.13,14.22,2887718,0
+ING.US,D,20240306,000000,14.41,14.42,14.275,14.36,4760059,0
+ING.US,D,20240307,000000,14.48,14.65,14.46,14.64,2858352,0
+ING.US,D,20240308,000000,14.78,14.82,14.69,14.72,2320340,0
+ING.US,D,20240311,000000,14.84,15.05,14.84,15.05,3547369,0
+ING.US,D,20240312,000000,15.28,15.44,15.27,15.43,4419545,0
+ING.US,D,20240313,000000,15.39,15.4886,15.38,15.4,4201249,0
+ING.US,D,20240314,000000,15.3,15.33,15.2,15.26,3486127,0
+ING.US,D,20240315,000000,15.36,15.43,15.305,15.35,3286210,0
+ING.US,D,20240318,000000,15.55,15.58,15.44,15.57,2569161,0
+ING.US,D,20240319,000000,15.73,15.825,15.72,15.75,3044856,0
+ING.US,D,20240320,000000,15.52,15.84,15.5101,15.81,2739231,0
+ING.US,D,20240321,000000,15.74,15.82,15.72,15.78,3211328,0
+ING.US,D,20240322,000000,15.95,15.97,15.83,15.85,1687037,0
+ING.US,D,20240325,000000,15.86,15.98,15.86,15.92,2021590,0
+ING.US,D,20240326,000000,16.18,16.265,16.08,16.09,3271292,0
+ING.US,D,20240327,000000,16.21,16.27,16.14,16.26,2485117,0
+ING.US,D,20240328,000000,16.42,16.51,16.4,16.49,3136664,0
+ING.US,D,20240401,000000,16.46,16.52,16.33,16.44,2033557,0
+ING.US,D,20240402,000000,16.47,16.53,16.415,16.5,2709745,0
+ING.US,D,20240403,000000,16.69,16.86,16.665,16.83,2502339,0
+ING.US,D,20240404,000000,17.05,17.1,16.75,16.78,2842839,0
+ING.US,D,20240405,000000,16.74,16.97,16.715,16.87,3038943,0
+ING.US,D,20240408,000000,17.08,17.15,17.02,17.11,2546709,0
+ING.US,D,20240409,000000,17.13,17.18,16.97,17.03,1710358,0
+ING.US,D,20240410,000000,16.84,17.07,16.76,16.84,2760802,0
+ING.US,D,20240411,000000,16.8,16.81,16.435,16.65,2713785,0
+ING.US,D,20240412,000000,15.92,16.015,15.765,15.81,4596377,0
+ING.US,D,20240415,000000,16.11,16.18,15.84,15.84,4754532,0
+ING.US,D,20240416,000000,15.74,15.75,15.58,15.64,4457034,0
+ING.US,D,20240417,000000,16.03,16.0875,15.76,15.86,4279306,0
+ING.US,D,20240418,000000,16.07,16.19,16,16.04,5720792,0
+ING.US,D,20240419,000000,16.18,16.26,16.125,16.19,3859942,0
+ING.US,D,20240422,000000,16.29,16.47,16.265,16.41,2614534,0
+ING.US,D,20240423,000000,16.54,16.725,16.525,16.72,3116496,0
+ING.US,D,20240424,000000,15.66,15.73,15.6,15.66,3147512,0
+ING.US,D,20240425,000000,15.57,15.77,15.54,15.72,2768357,0
+ING.US,D,20240426,000000,15.85,15.98,15.85,15.94,2552220,0
+ING.US,D,20240429,000000,16,16.0001,15.85,15.88,2195484,0
+ING.US,D,20240430,000000,15.89,15.93,15.79,15.8,2506049,0
+ING.US,D,20240501,000000,15.79,16.08,15.77,15.93,2110352,0
+ING.US,D,20240502,000000,16.975,17.13,16.85,17.05,5900680,0
+ING.US,D,20240503,000000,17.1,17.21,17.0022,17.18,4083595,0
+ING.US,D,20240506,000000,17.28,17.36,17.24,17.28,2365815,0
+ING.US,D,20240507,000000,17.39,17.44,17.3,17.34,2597378,0
+ING.US,D,20240508,000000,17.2,17.32,17.185,17.32,2260396,0
+ING.US,D,20240509,000000,17.3,17.34,17.2501,17.28,1787691,0
+ING.US,D,20240510,000000,17.32,17.35,17.2505,17.29,4119069,0
+ING.US,D,20240513,000000,17.39,17.53,17.3897,17.44,2137265,0
+ING.US,D,20240514,000000,17.66,17.82,17.64,17.8,2083240,0
+ING.US,D,20240515,000000,17.64,17.675,17.56,17.64,1973359,0
+ING.US,D,20240516,000000,17.55,17.67,17.525,17.6,1598618,0
+ING.US,D,20240517,000000,17.83,18,17.7899,17.98,2188645,0
+ING.US,D,20240520,000000,18.01,18.035,17.865,17.87,1376477,0
+ING.US,D,20240521,000000,17.94,18.02,17.935,17.98,1266439,0
+ING.US,D,20240522,000000,17.86,17.92,17.73,17.8,1350032,0
+ING.US,D,20240523,000000,17.85,17.89,17.62,17.64,1429474,0
+ING.US,D,20240524,000000,17.63,17.765,17.62,17.74,1307594,0
+ING.US,D,20240528,000000,17.81,17.815,17.65,17.73,2070232,0
+ING.US,D,20240529,000000,17.43,17.5,17.3601,17.45,1338839,0
+ING.US,D,20240530,000000,17.65,17.79,17.61,17.78,1885847,0
+ING.US,D,20240531,000000,17.8,17.9,17.68,17.89,1947716,0
+ING.US,D,20240603,000000,17.96,18.04,17.87,18.03,1941689,0
+ING.US,D,20240604,000000,17.69,17.76,17.441,17.51,1560728,0
+ING.US,D,20240605,000000,17.69,17.705,17.47,17.54,1694809,0
+ING.US,D,20240606,000000,17.73,17.83,17.69,17.79,1611760,0
+ING.US,D,20240607,000000,17.86,17.9,17.67,17.67,1907007,0
+ING.US,D,20240610,000000,17.4,17.49,17.32,17.43,1268335,0
+ING.US,D,20240611,000000,17.12,17.18,16.955,17.09,2480175,0
+ING.US,D,20240612,000000,17.45,17.525,17.33,17.4,2327184,0
+ING.US,D,20240613,000000,17,17,16.665,16.71,2750121,0
+ING.US,D,20240614,000000,16.24,16.44,16.16,16.4,2440268,0
+ING.US,D,20240617,000000,16.84,17.04,16.735,17.01,2339201,0
+ING.US,D,20240618,000000,17.13,17.18,16.935,16.95,1801595,0
+ING.US,D,20240620,000000,16.68,16.885,16.66,16.81,1773939,0
+ING.US,D,20240621,000000,16.58,16.65,16.45,16.62,1978972,0
+ING.US,D,20240624,000000,16.91,17.045,16.88,17.02,2211390,0
+ING.US,D,20240625,000000,16.93,17.0199,16.9,16.98,1625391,0
+ING.US,D,20240626,000000,16.79,17,16.78,16.99,1443803,0
+ING.US,D,20240627,000000,17.02,17.095,17,17.05,1260813,0
+ING.US,D,20240628,000000,16.99,17.165,16.99,17.14,1736783,0
+ING.US,D,20240701,000000,17.67,17.68,17.5106,17.58,2840093,0
+ING.US,D,20240702,000000,17.52,17.61,17.44,17.61,1792812,0
+ING.US,D,20240703,000000,17.78,17.82,17.72,17.77,997435,0
+ING.US,D,20240705,000000,17.89,17.92,17.74,17.88,1420130,0
+ING.US,D,20240708,000000,18.03,18.07,17.89,17.92,1181867,0
+ING.US,D,20240709,000000,17.82,17.995,17.8,17.89,1273429,0
+ING.US,D,20240710,000000,18.04,18.1,18,18.09,1243268,0
+ING.US,D,20240711,000000,18.16,18.195,18.07,18.12,1102828,0
+ING.US,D,20240712,000000,18.22,18.315,18.18,18.24,1241328,0
+ING.US,D,20240715,000000,18.21,18.22,18.08,18.1,1127949,0
+ING.US,D,20240716,000000,18.15,18.31,18.1,18.29,1531918,0
+ING.US,D,20240717,000000,18.52,18.61,18.47,18.51,2218509,0
+ING.US,D,20240718,000000,18.57,18.6,18.36,18.42,2400661,0
+ING.US,D,20240719,000000,18.29,18.385,18.265,18.27,1254406,0
+ING.US,D,20240722,000000,18.55,18.6587,18.455,18.64,1606539,0
+ING.US,D,20240723,000000,18.52,18.58,18.51,18.55,1331844,0
+ING.US,D,20240724,000000,18.56,18.62,18.36,18.36,1473692,0
+ING.US,D,20240725,000000,18.25,18.47,18.16,18.35,1435408,0
+ING.US,D,20240726,000000,18.34,18.58,18.325,18.57,2439659,0
+ING.US,D,20240729,000000,18.28,18.33,18.08,18.25,1436123,0
+ING.US,D,20240730,000000,18.23,18.3,18.12,18.15,1431907,0
+ING.US,D,20240731,000000,18.1,18.2199,18.07,18.13,1818345,0
+ING.US,D,20240801,000000,17.61,17.64,17.15,17.22,4690141,0
+ING.US,D,20240802,000000,17.2,17.25,17.005,17.09,3014023,0
+ING.US,D,20240805,000000,16.45,16.83,16.36,16.68,2710094,0
+ING.US,D,20240806,000000,16.36,16.71,16.34,16.55,4389950,0
+ING.US,D,20240807,000000,17.01,17.03,16.685,16.74,3025176,0
+ING.US,D,20240808,000000,16.51,16.59,16.395,16.56,1153363,0
+ING.US,D,20240809,000000,16.43,16.64,16.425,16.61,1540640,0
+ING.US,D,20240812,000000,16.65,16.695,16.58,16.6,1265973,0
+ING.US,D,20240813,000000,16.65,16.88,16.62,16.86,1513987,0
+ING.US,D,20240814,000000,16.89,16.935,16.86,16.91,1334840,0
+ING.US,D,20240815,000000,17.19,17.295,17.175,17.24,911113,0
+ING.US,D,20240816,000000,17.23,17.355,17.215,17.35,1150714,0
+ING.US,D,20240819,000000,17.54,17.635,17.535,17.62,1496762,0
+ING.US,D,20240820,000000,17.44,17.535,17.43,17.5,1528869,0
+ING.US,D,20240821,000000,17.59,17.63,17.5,17.61,1302910,0
+ING.US,D,20240822,000000,17.59,17.615,17.505,17.54,1513146,0
+ING.US,D,20240823,000000,17.65,17.8899,17.64,17.85,1494105,0
+ING.US,D,20240826,000000,17.78,17.905,17.765,17.86,1042388,0
+ING.US,D,20240827,000000,17.99,18.36,17.96,18.3,5178025,0
+ING.US,D,20240828,000000,17.9,18.005,17.84,17.89,1926889,0
+ING.US,D,20240829,000000,18.16,18.19,18.055,18.12,1363977,0
+ING.US,D,20240830,000000,18.11,18.23,18.105,18.21,902924,0
+ING.US,D,20240903,000000,18,18.03,17.805,17.83,1712567,0
+ING.US,D,20240904,000000,17.9,17.965,17.755,17.79,1452209,0
+ING.US,D,20240905,000000,18.01,18.04,17.835,17.93,1076224,0
+ING.US,D,20240906,000000,18.05,18.11,17.575,17.62,1615513,0
+ING.US,D,20240909,000000,17.8,17.96,17.77,17.89,1304252,0
+ING.US,D,20240910,000000,17.82,17.83,17.52,17.68,1603344,0
+ING.US,D,20240911,000000,17.82,17.88,17.52,17.85,1462572,0
+ING.US,D,20240912,000000,17.85,18.02,17.715,18,1163658,0
+ING.US,D,20240913,000000,18.17,18.32,18.17,18.24,1004864,0
+ING.US,D,20240916,000000,18.02,18.21,18.005,18.2,1350698,0
+ING.US,D,20240917,000000,18.35,18.36,18.19,18.24,1011043,0
+ING.US,D,20240918,000000,18.36,18.6,18.274,18.4,1790749,0
+ING.US,D,20240919,000000,18.56,18.65,18.42,18.63,1651335,0
+ING.US,D,20240920,000000,18.71,18.72,18.535,18.66,1187153,0
+ING.US,D,20240923,000000,18.36,18.4599,18.32,18.39,1372767,0
+ING.US,D,20240924,000000,18.42,18.5288,18.39,18.46,1410066,0
+ING.US,D,20240925,000000,18.38,18.4,18.01,18.02,3130784,0
+ING.US,D,20240926,000000,18.46,18.615,18.4,18.58,1704578,0
+ING.US,D,20240927,000000,18.57,18.59,18.335,18.34,1533832,0
+ING.US,D,20240930,000000,18.2,18.2,18.055,18.16,1230192,0
+ING.US,D,20241001,000000,17.89,17.91,17.535,17.73,3708976,0
+ING.US,D,20241002,000000,17.57,17.64,17.5113,17.57,1792529,0
+ING.US,D,20241003,000000,17.35,17.46,17.31,17.41,1413090,0
+ING.US,D,20241004,000000,17.56,17.68,17.52,17.66,1465654,0
+ING.US,D,20241007,000000,17.72,17.775,17.605,17.66,1339875,0
+ING.US,D,20241008,000000,17.69,17.7,17.53,17.64,915548,0
+ING.US,D,20241009,000000,16.96,17.1687,16.94,17.11,1345444,0
+ING.US,D,20241010,000000,17.35,17.365,17.175,17.23,1914524,0
+ING.US,D,20241011,000000,17.27,17.46,17.27,17.41,1689670,0
+ING.US,D,20241014,000000,17.33,17.435,17.305,17.37,1181513,0
+ING.US,D,20241015,000000,17.31,17.48,17.255,17.31,1818558,0
+ING.US,D,20241016,000000,17.26,17.335,17.21,17.24,1072681,0
+ING.US,D,20241017,000000,17.36,17.425,17.26,17.27,1216601,0
+ING.US,D,20241018,000000,17.34,17.405,17.25,17.38,891339,0
+ING.US,D,20241021,000000,17.34,17.365,17.17,17.2,2319748,0
+ING.US,D,20241022,000000,16.84,16.93,16.79,16.9,1910906,0
+ING.US,D,20241023,000000,16.78,16.82,16.66,16.73,2126284,0
+ING.US,D,20241024,000000,16.88,16.895,16.734,16.86,1049513,0
+ING.US,D,20241025,000000,17.01,17.04,16.82,16.84,1702083,0
+ING.US,D,20241028,000000,16.81,17.06,16.795,17.03,1734471,0
+ING.US,D,20241029,000000,17.01,17.06,16.92,16.94,1895341,0
+ING.US,D,20241030,000000,16.69,16.91,16.67,16.79,2489414,0
+ING.US,D,20241031,000000,17.18,17.23,16.84,16.95,3163206,0
+ING.US,D,20241101,000000,17.1,17.13,16.915,16.96,1952466,0
+ING.US,D,20241104,000000,17.28,17.29,17.145,17.15,2188987,0
+ING.US,D,20241105,000000,17.04,17.07,16.97,16.99,1984615,0
+ING.US,D,20241106,000000,16.23,16.315,16.15,16.29,2717900,0
+ING.US,D,20241107,000000,16.35,16.4,16.04,16.16,2709593,0
+ING.US,D,20241108,000000,16.06,16.09,15.95,16.01,1718003,0
+ING.US,D,20241111,000000,16.08,16.12,15.995,16.03,1688155,0
+ING.US,D,20241112,000000,15.89,15.9,15.6398,15.72,2035242,0
+ING.US,D,20241113,000000,15.49,15.5,15.285,15.38,2003948,0
+ING.US,D,20241114,000000,15.59,15.66,15.4718,15.48,1783077,0
+ING.US,D,20241115,000000,15.71,15.775,15.67,15.74,3733430,0
+ING.US,D,20241118,000000,15.815,15.94,15.8,15.89,1922664,0
+ING.US,D,20241119,000000,15.62,15.83,15.6,15.8,2237882,0
+ING.US,D,20241120,000000,15.7,15.735,15.6,15.69,1594242,0
+ING.US,D,20241121,000000,15.59,15.67,15.5001,15.64,2930530,0
+ING.US,D,20241122,000000,15.11,15.32,15.1,15.28,3478247,0
+ING.US,D,20241125,000000,15.31,15.4,15.28,15.34,2868021,0
+ING.US,D,20241126,000000,15.29,15.29,15.09,15.1,2478704,0
+ING.US,D,20241127,000000,15.14,15.32,15.14,15.27,1789449,0
+ING.US,D,20241129,000000,15.35,15.49,15.34,15.45,1562835,0
+ING.US,D,20241202,000000,15.31,15.33,15.145,15.25,2035506,0
+ING.US,D,20241203,000000,15.35,15.44,15.28,15.37,1654159,0
+ING.US,D,20241204,000000,15.49,15.51,15.42,15.45,1739421,0
+ING.US,D,20241205,000000,15.88,16.03,15.88,15.94,2533919,0
+ING.US,D,20241206,000000,15.965,15.97,15.77,15.83,1852921,0
+ING.US,D,20241209,000000,15.99,16.04,15.87,15.88,2329963,0
+ING.US,D,20241210,000000,15.94,15.94,15.86,15.86,1919757,0
+ING.US,D,20241211,000000,15.855,15.855,15.68,15.77,1844928,0
+ING.US,D,20241212,000000,15.35,15.43,15.24,15.28,2562366,0
+ING.US,D,20241213,000000,15.52,15.565,15.4288,15.53,1367220,0
+ING.US,D,20241216,000000,15.45,15.57,15.42,15.52,1811252,0
+ING.US,D,20241217,000000,15.39,15.45,15.31,15.33,1936973,0
+ING.US,D,20241218,000000,15.42,15.53,15.085,15.09,3131464,0
+ING.US,D,20241219,000000,15.5,15.54,15.38,15.41,3379012,0
+ING.US,D,20241220,000000,15.14,15.405,15.12,15.31,3276922,0
+ING.US,D,20241223,000000,15.27,15.43,15.22,15.42,2331021,0
+ING.US,D,20241224,000000,15.45,15.62,15.43,15.62,808207,0
+ING.US,D,20241226,000000,15.63,15.725,15.595,15.68,1379591,0
+ING.US,D,20241227,000000,15.565,15.66,15.56,15.63,1981114,0
+ING.US,D,20241230,000000,15.63,15.685,15.56,15.66,2133626,0
+ING.US,D,20241231,000000,15.71,15.765,15.6024,15.67,1420123,0
+ING.US,D,20250102,000000,15.5702,15.61,15.47,15.51,2385276,0
+ING.US,D,20250103,000000,15.57,15.65,15.48,15.65,1692795,0
+ING.US,D,20250106,000000,15.79,15.995,15.775,15.82,3057155,0
+ING.US,D,20250107,000000,15.98,15.98,15.8201,15.88,3328353,0
+ING.US,D,20250108,000000,15.64,15.8,15.59,15.78,2905412,0
+ING.US,D,20250110,000000,15.75,15.785,15.53,15.55,2636720,0
+ING.US,D,20250113,000000,15.73,15.9,15.705,15.9,2976988,0
+ING.US,D,20250114,000000,16,16.13,15.94,16.12,1999550,0
+ING.US,D,20250115,000000,16.3,16.34,16.2,16.32,3141042,0
+ING.US,D,20250116,000000,16.385,16.49,16.33,16.45,2789928,0
+ING.US,D,20250117,000000,16.355,16.48,16.2701,16.31,2804922,0
+ING.US,D,20250121,000000,16.63,16.74,16.59,16.73,2498575,0
+ING.US,D,20250122,000000,16.435,16.45,16.35,16.36,2492681,0
+ING.US,D,20250123,000000,16.58,16.789,16.565,16.73,2334532,0
+ING.US,D,20250124,000000,16.77,16.84,16.75,16.75,1817861,0
+ING.US,D,20250127,000000,16.84,16.91,16.745,16.84,2351994,0
+ING.US,D,20250128,000000,16.71,16.745,16.6,16.68,2561963,0
+ING.US,D,20250129,000000,16.69,16.8855,16.67,16.74,2970601,0
+ING.US,D,20250130,000000,16.85,16.89,16.675,16.79,2301957,0
+ING.US,D,20250131,000000,16.69,16.76,16.54,16.57,2569888,0
+ING.US,D,20250203,000000,16.11,16.36,16.04,16.25,3876415,0
+ING.US,D,20250204,000000,16.525,16.69,16.505,16.65,1974984,0
+ING.US,D,20250205,000000,16.6522,16.665,16.5501,16.63,1935123,0
+ING.US,D,20250206,000000,16.32,16.51,16.215,16.47,4087675,0
+ING.US,D,20250207,000000,16.55,16.61,16.4,16.42,2165233,0
+ING.US,D,20250210,000000,16.3,16.36,16.265,16.32,1929638,0
+ING.US,D,20250211,000000,16.49,16.63,16.44,16.6,2117608,0
+ING.US,D,20250212,000000,16.75,16.91,16.7113,16.84,2564066,0
+ING.US,D,20250213,000000,16.76,16.886,16.695,16.82,2662884,0
+ING.US,D,20250214,000000,17.16,17.245,17.1,17.11,2622010,0
+ING.US,D,20250218,000000,17.34,17.465,17.31,17.43,3109596,0
+ING.US,D,20250219,000000,17.14,17.16,16.97,17.03,2751502,0
+ING.US,D,20250220,000000,17.21,17.275,17.11,17.22,2682623,0
+ING.US,D,20250221,000000,17.23,17.32,17.075,17.12,2152321,0
+ING.US,D,20250224,000000,17.21,17.29,17.08,17.15,2665306,0
+ING.US,D,20250225,000000,17.6,17.63,17.41,17.49,3531541,0
+ING.US,D,20250226,000000,17.56,17.8,17.53,17.64,2824697,0
+ING.US,D,20250227,000000,17.67,17.8,17.63,17.69,2827382,0
+ING.US,D,20250228,000000,17.7,17.81,17.57,17.73,3430091,0
+ING.US,D,20250303,000000,18.63,18.74,18.26,18.38,4799110,0
+ING.US,D,20250304,000000,18.16,18.645,17.935,18.46,7134449,0
+ING.US,D,20250305,000000,19.25,19.5,19.14,19.46,6706927,0
+ING.US,D,20250306,000000,20.06,20.32,19.89,20,6235918,0
+ING.US,D,20250307,000000,20.405,20.79,20.335,20.74,7108677,0
+ING.US,D,20250310,000000,19.96,20.185,19.7821,19.96,5463740,0
+ING.US,D,20250311,000000,19.92,20.04,19.685,19.88,5480722,0
+ING.US,D,20250312,000000,20.07,20.12,19.925,19.96,2772180,0
+ING.US,D,20250313,000000,19.9,19.97,19.765,19.78,1869893,0
+ING.US,D,20250314,000000,20.09,20.285,20.07,20.26,2534129,0
+ING.US,D,20250317,000000,20.18,20.325,20.17,20.28,2101263,0
+ING.US,D,20250318,000000,20.36,20.5,20.3,20.48,2400236,0
+ING.US,D,20250319,000000,20.265,20.555,20.245,20.49,2327915,0
+ING.US,D,20250320,000000,19.785,20.03,19.775,19.98,2793936,0
+ING.US,D,20250321,000000,19.77,19.94,19.735,19.87,3765587,0
+ING.US,D,20250324,000000,19.875,19.925,19.705,19.77,2111692,0
+ING.US,D,20250325,000000,20.27,20.32,20.18,20.29,1955058,0
+ING.US,D,20250326,000000,20.195,20.25,19.98,20.06,2618495,0
+ING.US,D,20250327,000000,20.02,20.15,20,20.05,2379067,0
+ING.US,D,20250328,000000,19.805,19.925,19.725,19.81,1771271,0
+ING.US,D,20250331,000000,19.34,19.62,19.31,19.59,2658962,0
+ING.US,D,20250401,000000,19.63,19.71,19.475,19.62,1956078,0
+ING.US,D,20250402,000000,19.51,19.77,19.5,19.77,1499916,0
+ING.US,D,20250403,000000,19.36,19.38,18.97,19,3850933,0
+ING.US,D,20250404,000000,17.75,17.86,17.175,17.36,6373506,0
+ING.US,D,20250407,000000,16.69,17.57,16.57,16.9,7219390,0
+ING.US,D,20250408,000000,17.36,17.385,16.465,16.62,4560824,0
+ING.US,D,20250409,000000,16.78,18.115,16.49,18.05,6787634,0
+ING.US,D,20250410,000000,17.65,17.66,17.095,17.42,4717397,0
+ING.US,D,20250411,000000,17.75,18.305,17.69,18.22,3787006,0
+ING.US,D,20250414,000000,18.25,18.47,18.18,18.28,2946988,0
+ING.US,D,20250415,000000,18.575,18.665,18.51,18.54,2213270,0
+ING.US,D,20250416,000000,18.62,18.795,18.4736,18.56,2721158,0
+ING.US,D,20250417,000000,18.6,18.83,18.555,18.65,2215258,0
+ING.US,D,20250421,000000,18.77,18.78,18.365,18.56,1676594,0
+ING.US,D,20250422,000000,19.03,19.195,18.965,19.13,2421779,0
+ING.US,D,20250423,000000,19.79,19.915,19.54,19.61,4104292,0
+ING.US,D,20250424,000000,19.61,19.735,19.51,19.69,1831394,0
+ING.US,D,20250425,000000,19.095,19.1899,19.065,19.18,2009277,0
+ING.US,D,20250428,000000,19.39,19.43,19.205,19.39,1639160,0
+ING.US,D,20250429,000000,19.63,19.68,19.58,19.62,1959932,0
+ING.US,D,20250430,000000,19.18,19.405,19.14,19.37,1800830,0
+ING.US,D,20250501,000000,19.4,19.425,19.2,19.29,2563962,0
+ING.US,D,20250502,000000,20.65,20.75,20.535,20.64,2591498,0
+ING.US,D,20250505,000000,20.47,20.66,20.45,20.51,3545913,0
+ING.US,D,20250506,000000,20.22,20.36,20.195,20.23,2951366,0
+ING.US,D,20250507,000000,20.25,20.28,20.07,20.09,1989779,0
+ING.US,D,20250508,000000,20.25,20.315,20.155,20.21,1828314,0
+ING.US,D,20250509,000000,20.475,20.565,20.42,20.49,3103506,0
+ING.US,D,20250512,000000,20.8,20.835,20.665,20.73,2538673,0
+ING.US,D,20250513,000000,20.68,20.81,20.635,20.79,1733999,0
+ING.US,D,20250514,000000,21,21.13,20.965,21.09,1707836,0
+ING.US,D,20250515,000000,21.14,21.17,21.045,21.1,1851295,0
+ING.US,D,20250516,000000,21.14,21.22,21.045,21.17,1612007,0
+ING.US,D,20250519,000000,21.37,21.48,21.345,21.45,1734325,0
+ING.US,D,20250520,000000,21.63,21.66,21.49,21.56,1414409,0
+ING.US,D,20250521,000000,21.7,21.76,21.42,21.44,2353520,0
+ING.US,D,20250522,000000,21.38,21.5,21.315,21.42,2458757,0
+ING.US,D,20250523,000000,20.94,21.17,20.92,21.13,2678120,0
+ING.US,D,20250527,000000,21.38,21.4,21.3,21.33,1858252,0
+ING.US,D,20250528,000000,21.03,21.06,20.93,20.99,1582056,0
+ING.US,D,20250529,000000,21.2,21.2,21.04,21.15,1395566,0
+ING.US,D,20250530,000000,21.22,21.2846,21.085,21.26,2646552,0
+ING.US,D,20250602,000000,21.19,21.42,21.145,21.41,2089712,0
+ING.US,D,20250603,000000,21.04,21.139,21,21.08,1803386,0
+ING.US,D,20250604,000000,21.065,21.205,21.025,21.06,1490684,0
+ING.US,D,20250605,000000,20.95,21.18,20.91,21.14,3141985,0
+ING.US,D,20250606,000000,21.14,21.235,21.14,21.19,1620317,0
+ING.US,D,20250609,000000,21.205,21.3,21.19,21.22,1448719,0
+ING.US,D,20250610,000000,21.19,21.2499,21.045,21.09,1755128,0
+ING.US,D,20250611,000000,21.11,21.135,20.975,20.99,1894258,0
+ING.US,D,20250612,000000,21.12,21.24,21.095,21.17,1353825,0
+ING.US,D,20250613,000000,20.635,20.87,20.5701,20.8,3983615,0
+ING.US,D,20250616,000000,21.03,21.1,20.9,20.91,2393562,0
+ING.US,D,20250617,000000,20.73,20.78,20.475,20.49,2401525,0
+ING.US,D,20250618,000000,20.63,20.88,20.605,20.78,2169789,0
+ING.US,D,20250620,000000,20.65,20.655,20.385,20.4,3348208,0
+ING.US,D,20250623,000000,20.46,20.75,20.415,20.74,2971592,0
+ING.US,D,20250624,000000,21.245,21.41,21.205,21.36,2857184,0
+ING.US,D,20250625,000000,21.15,21.33,21.115,21.3,1851917,0
+ING.US,D,20250626,000000,21.43,21.545,21.41,21.48,1924138,0
+ING.US,D,20250627,000000,21.95,22.07,21.89,21.98,3090127,0
+ING.US,D,20250630,000000,21.63,21.885,21.63,21.87,2183269,0
+ING.US,D,20250701,000000,21.91,22.01,21.845,22,2627946,0
+ING.US,D,20250702,000000,22.19,22.36,22.065,22.36,2745294,0
+ING.US,D,20250703,000000,22.35,22.52,22.33,22.5,1455183,0
+ING.US,D,20250707,000000,22.53,22.56,22.28,22.39,2271392,0
+ING.US,D,20250708,000000,22.62,22.7,22.48,22.66,2500157,0
+ING.US,D,20250709,000000,23.145,23.2499,23.065,23.2,2528481,0
+ING.US,D,20250710,000000,23.09,23.155,22.95,22.99,2601464,0
+ING.US,D,20250711,000000,22.78,22.79,22.645,22.74,2624418,0
+ING.US,D,20250714,000000,22.48,22.625,22.4503,22.6,1569826,0
+ING.US,D,20250715,000000,22.73,22.73,22.43,22.45,2584450,0
+ING.US,D,20250716,000000,22.5,22.71,22.4,22.67,3284933,0
+ING.US,D,20250717,000000,22.53,22.735,22.53,22.73,2447894,0
+ING.US,D,20250718,000000,22.85,22.915,22.71,22.77,2556997,0
+ING.US,D,20250721,000000,22.78,23.03,22.75,22.88,1786192,0
+ING.US,D,20250722,000000,22.87,23.03,22.765,23.03,3347577,0
+ING.US,D,20250723,000000,23.31,23.82,23.31,23.8,5881699,0
+ING.US,D,20250724,000000,23.8,23.9,23.69,23.69,3644325,0
+ING.US,D,20250725,000000,23.7,23.88,23.615,23.88,2747279,0
+ING.US,D,20250728,000000,23.58,23.595,23.24,23.31,1867748,0
+ING.US,D,20250729,000000,23.65,23.715,23.52,23.6,2312059,0
+ING.US,D,20250730,000000,23.515,23.62,23.345,23.41,2717644,0
+ING.US,D,20250731,000000,23.29,23.465,23.25,23.36,1934624,0
+ING.US,D,20250801,000000,22.91,22.925,22.535,22.71,3429460,0
+ING.US,D,20250804,000000,22.98,23.06,22.9135,22.98,2666270,0
+ING.US,D,20250805,000000,23.14,23.24,22.99,23.22,3835688,0
+ING.US,D,20250806,000000,23.45,23.65,23.44,23.6,2261547,0
+ING.US,D,20250807,000000,23.96,24.005,23.835,23.94,1774610,0
+ING.US,D,20250808,000000,24.2,24.455,24.14,24.44,2143704,0
+ING.US,D,20250811,000000,24,24.16,23.97,24.13,2310370,0
+ING.US,D,20250812,000000,24.34,24.4699,24.305,24.45,2114026,0
+ING.US,D,20250813,000000,24.68,24.795,24.66,24.77,4706902,0
+ING.US,D,20250814,000000,24.74,24.975,24.725,24.96,2213337,0
+ING.US,D,20250815,000000,25.07,25.11,24.835,24.88,2334719,0
+ING.US,D,20250818,000000,24.61,24.7253,24.59,24.69,3287087,0
+ING.US,D,20250819,000000,24.98,25.01,24.67,24.69,3846559,0
+ING.US,D,20250820,000000,24.775,24.87,24.69,24.81,2694238,0
+ING.US,D,20250821,000000,24.84,24.9181,24.8,24.85,1853945,0
+ING.US,D,20250822,000000,24.88,25.105,24.8499,24.91,2416858,0
+ING.US,D,20250825,000000,24.86,24.92,24.44,24.44,1932294,0
+ING.US,D,20250826,000000,24.18,24.39,24.09,24.35,2395804,0
+ING.US,D,20250827,000000,23.93,24.07,23.82,24.04,2094293,0
+ING.US,D,20250828,000000,23.93,24.08,23.88,23.91,2736793,0
+ING.US,D,20250829,000000,23.71,23.91,23.65,23.83,3505063,0
+ING.US,D,20250902,000000,23.75,23.95,23.665,23.95,2570971,0
+ING.US,D,20250903,000000,23.83,24.07,23.81,24.07,2227957,0
+ING.US,D,20250904,000000,24.18,24.35,24.082,24.35,2207143,0
+ING.US,D,20250905,000000,24.47,24.535,24.03,24.1,2303064,0
+ING.US,D,20250908,000000,24.535,24.65,24.495,24.62,1675553,0
+ING.US,D,20250909,000000,24.72,24.915,23.625,24.1,9581835,0
+ING.US,D,20250910,000000,24.71,24.87,24.65,24.77,4108568,0
+ING.US,D,20250911,000000,24.91,25.12,24.835,25.12,2228056,0
+ING.US,D,20250912,000000,25.18,25.4299,25.165,25.4,1795979,0
+ING.US,D,20250915,000000,25.78,25.81,25.665,25.75,2235755,0
+ING.US,D,20250916,000000,25.56,25.595,25.4,25.43,1992776,0
+ING.US,D,20250917,000000,25.31,25.54,25.22,25.34,2200061,0
+ING.US,D,20250918,000000,25.1,25.3699,25.03,25.32,1898417,0
+ING.US,D,20250919,000000,25.29,25.495,25.28,25.42,1515495,0
+ING.US,D,20250922,000000,25.31,25.455,25.235,25.43,1641714,0
+ING.US,D,20250923,000000,25.79,25.92,25.685,25.71,1491400,0
+ING.US,D,20250924,000000,25.74,25.895,25.685,25.75,2055061,0
+ING.US,D,20250925,000000,25.63,25.66,25.445,25.6,1705472,0
+ING.US,D,20250926,000000,25.895,26.015,25.87,25.96,1868427,0
+ING.US,D,20250929,000000,26.035,26.11,25.942,26.02,1634181,0
+ING.US,D,20250930,000000,25.92,26.08,25.825,26.08,1545921,0
+ING.US,D,20251001,000000,26.21,26.275,25.99,26.09,1690217,0
+ING.US,D,20251002,000000,26,26.02,25.6185,25.8,1404309,0
+ING.US,D,20251003,000000,25.92,25.97,25.67,25.78,1185444,0
+ING.US,D,20251006,000000,25.43,25.51,25.28,25.32,1101580,0
+ING.US,D,20251007,000000,25.43,25.46,24.165,24.48,4853312,0
+ING.US,D,20251008,000000,24.56,24.5682,24.385,24.44,1594085,0
+ING.US,D,20251009,000000,24.43,24.435,23.94,24.04,2479491,0
+ING.US,D,20251010,000000,24.38,24.53,23.99,23.99,2437945,0
+ING.US,D,20251013,000000,24.21,24.35,24.19,24.32,1303435,0
+ING.US,D,20251014,000000,24.23,24.64,24.17,24.56,1288996,0
+ING.US,D,20251015,000000,24.43,24.51,24.17,24.32,1413880,0
+ING.US,D,20251016,000000,24.43,24.5699,24.29,24.39,1428512,0
+ING.US,D,20251017,000000,23.93,24.155,23.86,24.04,2503274,0
+ING.US,D,20251020,000000,24.02,24.06,23.945,24,1509017,0
+ING.US,D,20251021,000000,23.85,23.88,23.6421,23.66,1815193,0
+ING.US,D,20251022,000000,23.82,23.895,23.695,23.8,2270002,0
+ING.US,D,20251023,000000,23.945,23.98,23.78,23.86,1568214,0
+ING.US,D,20251024,000000,23.81,23.99,23.78,23.96,962650,0
+ING.US,D,20251027,000000,24.12,24.29,24.1,24.29,1903299,0
+ING.US,D,20251028,000000,24.07,24.305,24.0325,24.25,2432642,0
+ING.US,D,20251029,000000,24.325,24.405,24.085,24.17,2682057,0
+ING.US,D,20251030,000000,25.48,25.7,25.375,25.47,3625390,0
+ING.US,D,20251031,000000,25.16,25.2,24.86,24.93,2338659,0
+ING.US,D,20251103,000000,25.25,25.3058,25.155,25.27,1742521,0
+ING.US,D,20251104,000000,25.08,25.32,25.03,25.19,1211041,0
+ING.US,D,20251105,000000,25.29,25.49,25.195,25.44,1379094,0
+ING.US,D,20251106,000000,25.55,25.68,25.4885,25.64,1234397,0
+ING.US,D,20251107,000000,25.64,25.745,25.465,25.74,1668733,0
+ING.US,D,20251110,000000,26.125,26.33,26.115,26.32,1782691,0
+ING.US,D,20251111,000000,26.26,26.405,26.2,26.32,1400500,0
+ING.US,D,20251112,000000,26.49,26.59,26.46,26.51,1057849,0
+ING.US,D,20251113,000000,26.47,26.55,26.2,26.2,1426427,0
+ING.US,D,20251114,000000,25.84,26.025,25.81,25.91,1788912,0
+ING.US,D,20251117,000000,25.55,25.65,25.155,25.22,2873056,0
+ING.US,D,20251118,000000,24.62,24.88,24.585,24.72,2905528,0
+ING.US,D,20251119,000000,24.82,24.935,24.6901,24.8,1701945,0
+ING.US,D,20251120,000000,24.875,24.94,24.35,24.37,2477597,0
+ING.US,D,20251121,000000,24.71,24.88,24.575,24.82,2441741,0
+ING.US,D,20251124,000000,24.84,24.95,24.76,24.9,1513723,0
+ING.US,D,20251125,000000,25.42,25.61,25.405,25.56,1636053,0
+ING.US,D,20251126,000000,25.8,25.975,25.8,25.91,1291509,0
+ING.US,D,20251128,000000,25.82,25.965,25.81,25.94,811591,0
+ING.US,D,20251201,000000,26.045,26.195,26,26.02,2128269,0
+ING.US,D,20251202,000000,26.55,26.635,26.46,26.62,1499120,0
+ING.US,D,20251203,000000,26.34,26.475,26.2,26.34,2222455,0
+ING.US,D,20251204,000000,26.13,26.49,26.13,26.34,1530205,0
+ING.US,D,20251205,000000,26.5,26.61,26.25,26.28,1346958,0
+ING.US,D,20251208,000000,26.62,26.73,26.545,26.59,1654156,0
+ING.US,D,20251209,000000,26.78,26.915,26.535,26.59,1335114,0
+ING.US,D,20251210,000000,26.79,27.0255,26.615,26.97,1502632,0
+ING.US,D,20251211,000000,27.38,27.76,27.25,27.67,3729845,0
+ING.US,D,20251212,000000,27.49,27.545,27.13,27.24,2372695,0
+ING.US,D,20251215,000000,27.27,27.43,27.25,27.34,1750585,0
+ING.US,D,20251216,000000,27.59,27.655,27.34,27.42,2091050,0
+ING.US,D,20251217,000000,27.53,27.6499,27.395,27.41,1453715,0
+ING.US,D,20251218,000000,27.6,27.885,27.56,27.72,1613504,0
+ING.US,D,20251219,000000,28.04,28.095,27.88,27.88,1908793,0
+ING.US,D,20251222,000000,27.95,28.14,27.94,28.11,1334156,0
+ING.US,D,20251223,000000,27.93,28.2,27.91,28.17,1549171,0
+ING.US,D,20251224,000000,28.165,28.305,28.165,28.26,495401,0
+ING.US,D,20251226,000000,28.312,28.3597,28.2444,28.31,784702,0
+ING.US,D,20251229,000000,28.22,28.22,27.915,27.95,1249756,0
+ING.US,D,20251230,000000,28.28,28.3,28.08,28.1,1358617,0
+ING.US,D,20251231,000000,28.15,28.15,27.97,28,953707,0
+ING.US,D,20260102,000000,28.62,28.795,28.535,28.76,1897087,0
+ING.US,D,20260105,000000,28.57,29.015,28.56,28.92,1648388,0
+ING.US,D,20260106,000000,28.96,29.04,28.5,28.62,3731751,0
+ING.US,D,20260107,000000,28.19,28.245,27.995,28.03,2177605,0
+ING.US,D,20260108,000000,27.93,28.1668,27.89,28.14,1848841,0
+ING.US,D,20260109,000000,28.32,28.4,28.09,28.29,2305143,0
+ING.US,D,20260112,000000,28.44,28.76,28.42,28.76,1554367,0
+ING.US,D,20260113,000000,29.03,29.145,28.89,29.03,1785642,0
+ING.US,D,20260114,000000,29.2,29.21,29.025,29.19,1709191,0
+ING.US,D,20260115,000000,28.8,29.11,28.795,28.92,1685898,0
+ING.US,D,20260116,000000,28.97,29.065,28.785,29.04,1666209,0
+ING.US,D,20260120,000000,28.388,28.58,28.155,28.22,2181381,0
+ING.US,D,20260121,000000,28.07,28.555,28,28.51,1984677,0
+ING.US,D,20260122,000000,28.54,28.82,28.54,28.72,1556208,0
+ING.US,D,20260123,000000,28.27,28.635,28.19,28.63,1404431,0
+ING.US,D,20260126,000000,28.97,29.1099,28.945,29.04,1499043,0
+ING.US,D,20260127,000000,29.59,30.1,29.59,30.03,4025872,0
+ING.US,D,20260128,000000,29.8,29.905,29.335,29.68,3444814,0
+ING.US,D,20260129,000000,29.83,29.88,29.2106,29.86,2575562,0
+ING.US,D,20260130,000000,29.77,29.875,29.21,29.39,3235501,0
+ING.US,D,20260202,000000,29.61,30.695,29.6,30.35,3659072,0
+ING.US,D,20260203,000000,30.64,31.135,30.55,30.91,5753686,0
+ING.US,D,20260204,000000,30.93,31.175,30.455,30.64,3654148,0
+ING.US,D,20260205,000000,29.79,30.045,29.435,29.56,3217341,0
+ING.US,D,20260206,000000,29.88,30.12,29.855,30.06,2155385,0
+ING.US,D,20260209,000000,30.24,30.79,30.21,30.71,2015996,0
+ING.US,D,20260210,000000,31,31.07,30.7,30.91,3459711,0
+ING.US,D,20260211,000000,30.61,30.73,29.96,30.15,2803878,0
+ING.US,D,20260212,000000,29.9,29.94,28.755,28.82,5071429,0
+ING.US,D,20260213,000000,28.14,28.365,28.0028,28.3,8823656,0
+ING.US,D,20260217,000000,28.62,29.03,28.61,29.03,2700234,0
+ING.US,D,20260218,000000,29.28,29.41,29.1,29.23,2270683,0
diff --git a/daily/us/nyse stocks/1/iqi.us.txt b/daily/us/nyse stocks/1/iqi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ee76e22d9e32d1e829d6da34eacd0d765f7ee443
--- /dev/null
+++ b/daily/us/nyse stocks/1/iqi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IQI.US,D,20050225,000000,7.37161,7.39353,7.37161,7.38365,40538.769679176,0
+IQI.US,D,20050228,000000,7.35523,7.38721,7.35523,7.36055,45076.396803831,0
+IQI.US,D,20050301,000000,7.35523,7.37763,7.35523,7.36055,62888.533465065,0
+IQI.US,D,20050302,000000,7.32137,7.32887,7.31544,7.32887,44527.302385086,0
+IQI.US,D,20050303,000000,7.3336,7.35069,7.32887,7.3336,21639.588163119,0
+IQI.US,D,20050304,000000,7.32887,7.38721,7.32887,7.37763,66530.589618923,0
+IQI.US,D,20050307,000000,7.34565,7.37161,7.34565,7.36588,42897.241647517,0
+IQI.US,D,20050308,000000,7.36588,7.37763,7.35069,7.37161,35806.629402494,0
+IQI.US,D,20050309,000000,7.28771,7.32137,7.28356,7.29877,71071.256011578,0
+IQI.US,D,20050310,000000,7.3336,7.3336,7.29323,7.29323,38897.56495894,0
+IQI.US,D,20050311,000000,7.24072,7.28356,7.2345,7.25583,42347.134139438,0
+IQI.US,D,20050314,000000,7.273,7.273,7.2345,7.273,73436.819605251,0
+IQI.US,D,20050315,000000,7.26688,7.273,7.22286,7.22286,61074.090468803,0
+IQI.US,D,20050316,000000,7.24675,7.25049,7.2123,7.2123,90888.296463768,0
+IQI.US,D,20050317,000000,7.2345,7.26688,7.2123,7.2345,48527.992162994,0
+IQI.US,D,20050318,000000,7.22286,7.25049,7.22286,7.22809,27448.64240129,0
+IQI.US,D,20050321,000000,7.21801,7.22809,7.17834,7.17834,41632.906159334,0
+IQI.US,D,20050322,000000,7.20262,7.20262,7.12908,7.12908,54537.638089195,0
+IQI.US,D,20050323,000000,7.12908,7.12908,7.04074,7.06414,126512.56978624,0
+IQI.US,D,20050324,000000,7.0814,7.0814,7.0135,7.0135,122878.61834705,0
+IQI.US,D,20050328,000000,7.00817,7.04074,6.97559,6.99089,115061.62104992,0
+IQI.US,D,20050329,000000,6.99089,7.05851,6.99089,7.00294,97069.154487325,0
+IQI.US,D,20050330,000000,6.99089,7.04716,6.99089,7.01833,99428.639544999,0
+IQI.US,D,20050331,000000,7.02465,7.0814,7.01833,7.07549,77428.39157916,0
+IQI.US,D,20050401,000000,7.11358,7.12356,7.10272,7.11358,38719.261236248,0
+IQI.US,D,20050404,000000,7.08663,7.12908,7.08663,7.12356,18543.587160006,0
+IQI.US,D,20050405,000000,7.0814,7.12908,7.07549,7.11921,31084.620019148,0
+IQI.US,D,20050406,000000,7.08663,7.10826,7.0814,7.10272,39264.303297659,0
+IQI.US,D,20050407,000000,7.0814,7.11921,7.07549,7.09198,54537.638089195,0
+IQI.US,D,20050408,000000,7.07549,7.09198,7.05298,7.06414,51075.911836695,0
+IQI.US,D,20050411,000000,7.06414,7.10272,7.06414,7.0814,33993.199495566,0
+IQI.US,D,20050412,000000,7.07055,7.12908,7.07055,7.11921,52893.394100958,0
+IQI.US,D,20050413,000000,7.0814,7.11358,7.0814,7.11358,52161.943602186,0
+IQI.US,D,20050414,000000,7.0814,7.1355,7.0814,7.12908,39082.960306967,0
+IQI.US,D,20050415,000000,7.12908,7.19028,7.11921,7.17331,75073.971968154,0
+IQI.US,D,20050418,000000,7.18546,7.18546,7.14586,7.16245,61799.462431574,0
+IQI.US,D,20050419,000000,7.14586,7.26115,7.14586,7.21801,66172.969084205,0
+IQI.US,D,20050420,000000,7.2123,7.2123,7.16787,7.1965,37256.360238705,0
+IQI.US,D,20050421,000000,7.20262,7.26115,7.15702,7.17331,52535.773566239,0
+IQI.US,D,20050422,000000,7.15702,7.273,7.15702,7.19028,21090.493744373,0
+IQI.US,D,20050425,000000,7.1965,7.25049,7.1965,7.2345,45799.742587934,0
+IQI.US,D,20050426,000000,7.20262,7.24675,7.20262,7.20262,44714.723911778,0
+IQI.US,D,20050427,000000,7.2123,7.26115,7.2123,7.22286,25987.767582414,0
+IQI.US,D,20050428,000000,7.25583,7.27844,7.2345,7.25049,13629.090803298,0
+IQI.US,D,20050429,000000,7.24072,7.28356,7.24072,7.26115,44356.090287727,0
+IQI.US,D,20050502,000000,7.29877,7.30409,7.26688,7.26688,32542.455570025,0
+IQI.US,D,20050503,000000,7.29877,7.31052,7.26688,7.26688,79616.664539476,0
+IQI.US,D,20050504,000000,7.22809,7.28356,7.22809,7.273,97798.578807431,0
+IQI.US,D,20050505,000000,7.273,7.28771,7.22809,7.22809,93981.25819888,0
+IQI.US,D,20050506,000000,7.2345,7.25049,7.22286,7.22286,60897.812924778,0
+IQI.US,D,20050509,000000,7.22286,7.25049,7.20262,7.22286,48174.423985612,0
+IQI.US,D,20050510,000000,7.22286,7.26688,7.2123,7.25583,49260.455751101,0
+IQI.US,D,20050511,000000,7.26115,7.28771,7.2345,7.28771,48527.992162994,0
+IQI.US,D,20050512,000000,7.26115,7.28771,7.24675,7.28356,31084.620019148,0
+IQI.US,D,20050513,000000,7.28356,7.32887,7.26688,7.32887,69982.184978087,0
+IQI.US,D,20050516,000000,7.32887,7.3336,7.32137,7.32887,81979.18886515,0
+IQI.US,D,20050517,000000,7.32887,7.35523,7.27844,7.3336,68165.715803158,0
+IQI.US,D,20050518,000000,7.34565,7.38721,7.34032,7.37763,83612.288870719,0
+IQI.US,D,20050519,000000,7.38721,7.40587,7.38365,7.39925,124328.34918325,0
+IQI.US,D,20050520,000000,7.40587,7.40587,7.32887,7.35523,85068.098242929,0
+IQI.US,D,20050523,000000,7.38365,7.39353,7.35069,7.38721,41257.050016614,0
+IQI.US,D,20050524,000000,7.38365,7.43686,7.36588,7.42224,77981.538355241,0
+IQI.US,D,20050525,000000,7.39353,7.41702,7.39353,7.39925,37256.360238705,0
+IQI.US,D,20050526,000000,7.38721,7.39353,7.38365,7.39353,43801.930422314,0
+IQI.US,D,20050527,000000,7.35523,7.40587,7.35523,7.38721,23269.648900688,0
+IQI.US,D,20050531,000000,7.39353,7.43093,7.37763,7.4263,68346.045704519,0
+IQI.US,D,20050601,000000,7.36588,7.41702,7.36588,7.41702,16726.104895745,0
+IQI.US,D,20050602,000000,7.39353,7.4489,7.39353,7.4263,39629.015457713,0
+IQI.US,D,20050603,000000,7.43686,7.45472,7.37763,7.39353,79439.373906118,0
+IQI.US,D,20050606,000000,7.41139,7.41139,7.36588,7.37763,72890.764454507,0
+IQI.US,D,20050607,000000,7.39353,7.41702,7.38365,7.38365,34895.862091696,0
+IQI.US,D,20050608,000000,7.41139,7.42224,7.39353,7.42224,47623.303388198,0
+IQI.US,D,20050609,000000,7.37763,7.40587,7.37763,7.39925,21264.745109732,0
+IQI.US,D,20050610,000000,7.39353,7.41139,7.34565,7.38365,82161.544945176,0
+IQI.US,D,20050613,000000,7.37763,7.38721,7.34565,7.34565,63623.023231838,0
+IQI.US,D,20050614,000000,7.36588,7.37161,7.34565,7.37161,57632.626002974,0
+IQI.US,D,20050615,000000,7.36588,7.38721,7.34565,7.37161,48718.45295769,0
+IQI.US,D,20050616,000000,7.37161,7.38365,7.35523,7.37763,56350.054906789,0
+IQI.US,D,20050617,000000,7.38721,7.38721,7.37161,7.38721,23995.020863458,0
+IQI.US,D,20050620,000000,7.39925,7.40587,7.37763,7.38365,36173.367741214,0
+IQI.US,D,20050621,000000,7.39925,7.39925,7.34032,7.34032,38719.261236248,0
+IQI.US,D,20050622,000000,7.37763,7.41139,7.36588,7.39353,90155.832875662,0
+IQI.US,D,20050623,000000,7.38365,7.39353,7.37161,7.38365,57632.626002974,0
+IQI.US,D,20050624,000000,7.38365,7.43686,7.38365,7.43686,31808.978892584,0
+IQI.US,D,20050627,000000,7.42224,7.45966,7.42224,7.43686,38344.418182861,0
+IQI.US,D,20050628,000000,7.43686,7.45966,7.43686,7.4489,61622.171798216,0
+IQI.US,D,20050629,000000,7.45472,7.47071,7.44238,7.45472,17813.149750568,0
+IQI.US,D,20050630,000000,7.45472,7.46538,7.44238,7.45966,23081.214284661,0
+IQI.US,D,20050701,000000,7.44238,7.46538,7.41702,7.41702,59620.30727526,0
+IQI.US,D,20050705,000000,7.41702,7.42224,7.37763,7.38365,70708.570030192,0
+IQI.US,D,20050706,000000,7.37161,7.39925,7.36588,7.39353,53803.148322421,0
+IQI.US,D,20050707,000000,7.42224,7.42224,7.38721,7.40587,51985.66605816,0
+IQI.US,D,20050708,000000,7.41702,7.4263,7.39353,7.41139,53440.462341037,0
+IQI.US,D,20050711,000000,7.39925,7.41702,7.39353,7.41702,75073.971968154,0
+IQI.US,D,20050712,000000,7.41702,7.41702,7.39353,7.41702,56893.070789533,0
+IQI.US,D,20050713,000000,7.39925,7.42224,7.37763,7.41139,80887.07856366,0
+IQI.US,D,20050714,000000,7.41139,7.42224,7.38365,7.38365,118156.6089637,0
+IQI.US,D,20050715,000000,7.37763,7.41702,7.37763,7.40587,41803.105167359,0
+IQI.US,D,20050718,000000,7.41139,7.41139,7.37161,7.37161,85969.747749725,0
+IQI.US,D,20050719,000000,7.4263,7.4489,7.36588,7.37763,117259.01181424,0
+IQI.US,D,20050720,000000,7.35523,7.39925,7.35523,7.38365,106875.85923541,0
+IQI.US,D,20050721,000000,7.35069,7.40587,7.35069,7.36588,91973.315139924,0
+IQI.US,D,20050722,000000,7.38721,7.41139,7.35523,7.39353,78345.23742596,0
+IQI.US,D,20050725,000000,7.41139,7.44238,7.38721,7.39353,104156.72746434,0
+IQI.US,D,20050726,000000,7.38365,7.44238,7.38365,7.44238,25441.712431668,0
+IQI.US,D,20050727,000000,7.43686,7.43686,7.41702,7.43093,19262.880586776,0
+IQI.US,D,20050728,000000,7.4489,7.47071,7.44238,7.45472,38180.297710837,0
+IQI.US,D,20050729,000000,7.44238,7.47071,7.42224,7.4489,63262.363429118,0
+IQI.US,D,20050801,000000,7.4489,7.46538,7.4263,7.43686,35628.325679802,0
+IQI.US,D,20050802,000000,7.4489,7.47071,7.42224,7.44238,36717.396713292,0
+IQI.US,D,20050803,000000,7.39925,7.46538,7.39925,7.4489,46899.957604093,0
+IQI.US,D,20050804,000000,7.45966,7.45966,7.42224,7.4489,38344.418182861,0
+IQI.US,D,20050805,000000,7.4263,7.43686,7.37161,7.37161,45264.831419858,0
+IQI.US,D,20050808,000000,7.35523,7.38721,7.31052,7.32887,95799.753552476,0
+IQI.US,D,20050809,000000,7.32137,7.35069,7.32137,7.34565,33262.762086128,0
+IQI.US,D,20050810,000000,7.34032,7.38365,7.34032,7.38365,39808.332269738,0
+IQI.US,D,20050811,000000,7.37763,7.41139,7.37763,7.39353,24891.604923588,0
+IQI.US,D,20050812,000000,7.40587,7.41139,7.38365,7.39353,17269.12077849,0
+IQI.US,D,20050815,000000,7.39353,7.4263,7.37763,7.42224,38180.297710837,0
+IQI.US,D,20050816,000000,7.45472,7.45472,7.40587,7.43093,65436.453138765,0
+IQI.US,D,20050817,000000,7.43093,7.45966,7.42224,7.45472,70533.305575501,0
+IQI.US,D,20050818,000000,7.45472,7.4869,7.39353,7.43686,93981.25819888,0
+IQI.US,D,20050819,000000,7.43686,7.48305,7.40587,7.4263,50173.249240566,0
+IQI.US,D,20050822,000000,7.38721,7.45966,7.38721,7.4489,31084.620019148,0
+IQI.US,D,20050823,000000,7.4489,7.4869,7.4489,7.4489,38535.892066888,0
+IQI.US,D,20050824,000000,7.45472,7.52046,7.45472,7.48305,40720.11266987,0
+IQI.US,D,20050825,000000,7.50911,7.50911,7.46538,7.47713,37998.954720143,0
+IQI.US,D,20050826,000000,7.47071,7.4869,7.4263,7.44238,48174.423985612,0
+IQI.US,D,20050829,000000,7.44238,7.47071,7.4263,7.43093,46713.549166734,0
+IQI.US,D,20050830,000000,7.43686,7.47071,7.4263,7.44238,60897.812924778,0
+IQI.US,D,20050831,000000,7.43686,7.47713,7.43093,7.45966,63803.353133197,0
+IQI.US,D,20050901,000000,7.45472,7.4869,7.4489,7.4869,124328.34918325,0
+IQI.US,D,20050902,000000,7.48305,7.50329,7.45472,7.50329,52717.116556932,0
+IQI.US,D,20050906,000000,7.52046,7.53181,7.50911,7.52046,64347.382105275,0
+IQI.US,D,20050907,000000,7.46538,7.49322,7.46538,7.47713,22724.606839275,0
+IQI.US,D,20050908,000000,7.47713,7.51445,7.46538,7.48305,31629.662080559,0
+IQI.US,D,20050909,000000,7.45472,7.50911,7.45472,7.50911,47814.777272225,0
+IQI.US,D,20050912,000000,7.48305,7.50911,7.45472,7.48305,41078.746293921,0
+IQI.US,D,20050913,000000,7.47713,7.51445,7.45966,7.46538,58169.563349718,0
+IQI.US,D,20050914,000000,7.48305,7.49322,7.4263,7.4489,40176.083697792,0
+IQI.US,D,20050915,000000,7.45966,7.46538,7.43686,7.4489,41257.050016614,0
+IQI.US,D,20050916,000000,7.43093,7.44238,7.38365,7.40587,79616.664539476,0
+IQI.US,D,20050919,000000,7.39353,7.43093,7.38365,7.43093,27990.645194702,0
+IQI.US,D,20050920,000000,7.43093,7.4489,7.40587,7.40587,49074.04731374,0
+IQI.US,D,20050921,000000,7.47713,7.50911,7.43093,7.47713,64715.133533329,0
+IQI.US,D,20050922,000000,7.49933,7.50329,7.44238,7.44238,51075.911836695,0
+IQI.US,D,20050923,000000,7.47071,7.47071,7.42224,7.42224,51075.911836695,0
+IQI.US,D,20050926,000000,7.4489,7.4489,7.39353,7.39353,34352.846208952,0
+IQI.US,D,20050927,000000,7.39353,7.45472,7.39353,7.39925,27083.930241237,0
+IQI.US,D,20050928,000000,7.39925,7.43093,7.39353,7.39353,30532.486332401,0
+IQI.US,D,20050929,000000,7.39925,7.43686,7.39353,7.40587,68165.715803158,0
+IQI.US,D,20050930,000000,7.40587,7.47713,7.40587,7.4263,55986.35583607,0
+IQI.US,D,20051003,000000,7.4489,7.47713,7.39925,7.41702,47814.777272225,0
+IQI.US,D,20051004,000000,7.39925,7.46538,7.39925,7.44238,113795.25938307,0
+IQI.US,D,20051005,000000,7.38721,7.4263,7.38721,7.39353,52717.116556932,0
+IQI.US,D,20051006,000000,7.37161,7.41139,7.37161,7.40587,29995.548985657,0
+IQI.US,D,20051007,000000,7.36055,7.40587,7.34032,7.37763,38180.297710837,0
+IQI.US,D,20051010,000000,7.36588,7.39925,7.36055,7.37161,46348.837006681,0
+IQI.US,D,20051011,000000,7.39925,7.44238,7.35523,7.38365,63076.968081093,0
+IQI.US,D,20051012,000000,7.36055,7.41702,7.34032,7.34032,67981.333544466,0
+IQI.US,D,20051013,000000,7.34565,7.34565,7.21801,7.26688,100154.01150777,0
+IQI.US,D,20051014,000000,7.28356,7.29877,7.22809,7.24072,37455.938837399,0
+IQI.US,D,20051017,000000,7.27844,7.27844,7.2123,7.22809,92887.121718722,0
+IQI.US,D,20051018,000000,7.28356,7.28356,7.18546,7.2123,91799.063774566,0
+IQI.US,D,20051019,000000,7.19028,7.28356,7.19028,7.26115,85249.441233621,0
+IQI.US,D,20051020,000000,7.24675,7.28356,7.22809,7.25049,83242.511263998,0
+IQI.US,D,20051021,000000,7.273,7.27844,7.2345,7.27844,54349.203473167,0
+IQI.US,D,20051024,000000,7.27844,7.34032,7.27844,7.32887,72165.392491736,0
+IQI.US,D,20051025,000000,7.34565,7.36588,7.27844,7.31052,52350.378218213,0
+IQI.US,D,20051026,000000,7.28356,7.31052,7.26688,7.28356,60533.100764725,0
+IQI.US,D,20051027,000000,7.26688,7.30409,7.26688,7.28356,21448.114279091,0
+IQI.US,D,20051028,000000,7.26688,7.31544,7.26688,7.28771,55267.0624093,0
+IQI.US,D,20051031,000000,7.28771,7.34032,7.28771,7.32137,55434.222149323,0
+IQI.US,D,20051101,000000,7.29877,7.36588,7.28771,7.35523,98513.819876867,0
+IQI.US,D,20051102,000000,7.32137,7.34565,7.28771,7.34565,65259.162505407,0
+IQI.US,D,20051103,000000,7.35523,7.35523,7.29323,7.29323,72530.104651788,0
+IQI.US,D,20051104,000000,7.28771,7.3336,7.26688,7.30409,83242.511263998,0
+IQI.US,D,20051107,000000,7.30409,7.36055,7.30409,7.34032,38897.56495894,0
+IQI.US,D,20051108,000000,7.34032,7.35069,7.32887,7.34032,72530.104651788,0
+IQI.US,D,20051109,000000,7.34565,7.34565,7.24072,7.26115,99793.351705051,0
+IQI.US,D,20051110,000000,7.22809,7.25583,7.15129,7.19028,167786.84232151,0
+IQI.US,D,20051111,000000,7.18546,7.21801,7.15702,7.20262,127967.36606911,0
+IQI.US,D,20051114,000000,7.17834,7.19028,7.10272,7.11921,152691.81125268,0
+IQI.US,D,20051115,000000,7.15702,7.2345,7.15702,7.1965,100335.35449846,0
+IQI.US,D,20051116,000000,7.18546,7.26688,7.18546,7.26688,102512.48347611,0
+IQI.US,D,20051117,000000,7.26688,7.29877,7.22286,7.27844,73436.819605251,0
+IQI.US,D,20051118,000000,7.273,7.28771,7.22809,7.26688,32354.020953997,0
+IQI.US,D,20051121,000000,7.28771,7.29323,7.2345,7.26688,37256.360238705,0
+IQI.US,D,20051122,000000,7.26115,7.26115,7.2123,7.25049,33993.199495566,0
+IQI.US,D,20051123,000000,7.22286,7.28771,7.2123,7.2345,37628.164024091,0
+IQI.US,D,20051125,000000,7.25583,7.26688,7.24675,7.26688,16903.395529102,0
+IQI.US,D,20051128,000000,7.24072,7.32137,7.24072,7.32137,67078.670948336,0
+IQI.US,D,20051129,000000,7.32137,7.32887,7.27844,7.29323,43623.626699621,0
+IQI.US,D,20051130,000000,7.3336,7.34032,7.27844,7.28771,51618.927719441,0
+IQI.US,D,20051201,000000,7.28771,7.34032,7.26688,7.26688,42897.241647517,0
+IQI.US,D,20051202,000000,7.29323,7.29323,7.26115,7.28771,63262.363429118,0
+IQI.US,D,20051205,000000,7.28356,7.31052,7.26688,7.28771,140689.74191894,0
+IQI.US,D,20051206,000000,7.28771,7.3336,7.28356,7.3336,91250.982445154,0
+IQI.US,D,20051207,000000,7.34565,7.38721,7.27844,7.32137,109423.7789091,0
+IQI.US,D,20051208,000000,7.28771,7.38721,7.28771,7.38721,79979.350520862,0
+IQI.US,D,20051209,000000,7.36588,7.42224,7.36055,7.41139,71071.256011578,0
+IQI.US,D,20051212,000000,7.38365,7.45472,7.36588,7.4263,69255.799925982,0
+IQI.US,D,20051213,000000,7.40587,7.46538,7.35523,7.38721,96710.520863273,0
+IQI.US,D,20051214,000000,7.38721,7.44238,7.34565,7.39353,78157.815899266,0
+IQI.US,D,20051215,000000,7.41702,7.47071,7.41139,7.43093,79979.350520862,0
+IQI.US,D,20051216,000000,7.41702,7.48305,7.40587,7.41702,58169.563349718,0
+IQI.US,D,20051219,000000,7.43093,7.4489,7.40587,7.4489,121963.79867891,0
+IQI.US,D,20051220,000000,7.48305,7.50911,7.43093,7.49933,144691.44478619,0
+IQI.US,D,20051221,000000,7.50329,7.56439,7.45472,7.49933,171594.03203673,0
+IQI.US,D,20051222,000000,7.55491,7.55491,7.47071,7.49933,167236.73481344,0
+IQI.US,D,20051223,000000,7.55491,7.56083,7.45966,7.49933,70890.926110218,0
+IQI.US,D,20051227,000000,7.53725,7.56083,7.46538,7.53725,92887.121718722,0
+IQI.US,D,20051228,000000,7.56439,7.59676,7.52046,7.53725,45076.396803831,0
+IQI.US,D,20051229,000000,7.49933,7.586,7.49933,7.586,74886.550441462,0
+IQI.US,D,20051230,000000,7.53181,7.586,7.53181,7.58097,97425.76193271,0
+IQI.US,D,20060103,000000,7.58097,7.6017,7.5411,7.586,94532.378796292,0
+IQI.US,D,20060104,000000,7.49322,7.56923,7.49322,7.55491,185040.76676001,0
+IQI.US,D,20060105,000000,7.55491,7.56923,7.52046,7.53181,153234.82713542,0
+IQI.US,D,20060106,000000,7.56923,7.56923,7.5411,7.56439,98513.819876867,0
+IQI.US,D,20060109,000000,7.58097,7.61245,7.57485,7.60653,51618.927719441,0
+IQI.US,D,20060110,000000,7.61888,7.64197,7.59114,7.63071,53803.148322421,0
+IQI.US,D,20060111,000000,7.61888,7.66803,7.61888,7.62489,77795.12991788,0
+IQI.US,D,20060112,000000,7.61888,7.66803,7.61888,7.66289,73802.544854639,0
+IQI.US,D,20060113,000000,7.66289,7.83297,7.65352,7.75085,87608.926291295,0
+IQI.US,D,20060117,000000,7.72449,7.77938,7.7083,7.74571,85797.522563034,0
+IQI.US,D,20060118,000000,7.77433,7.8609,7.73121,7.77433,100699.05356918,0
+IQI.US,D,20060119,000000,7.77938,7.80613,7.74157,7.77938,77795.12991788,0
+IQI.US,D,20060120,000000,7.77938,7.78668,7.74571,7.77433,71071.256011578,0
+IQI.US,D,20060123,000000,7.82705,7.82705,7.74571,7.77433,39808.332269738,0
+IQI.US,D,20060124,000000,7.71817,7.77938,7.71817,7.77938,66172.969084205,0
+IQI.US,D,20060125,000000,7.75085,7.79911,7.72449,7.74157,41803.105167359,0
+IQI.US,D,20060126,000000,7.82123,7.82123,7.72449,7.78668,91799.063774566,0
+IQI.US,D,20060127,000000,7.80613,7.8609,7.76161,7.8155,78709.949586012,0
+IQI.US,D,20060130,000000,7.84798,7.89121,7.80613,7.83297,43254.862182235,0
+IQI.US,D,20060131,000000,7.80613,7.89121,7.79427,7.82705,158319.52250016,0
+IQI.US,D,20060201,000000,7.84284,7.87286,7.79427,7.83761,71071.256011578,0
+IQI.US,D,20060202,000000,7.89121,7.89121,7.81175,7.82123,63438.640973144,0
+IQI.US,D,20060203,000000,7.83761,7.84284,7.80613,7.82123,38719.261236248,0
+IQI.US,D,20060206,000000,7.82123,7.85488,7.76892,7.81175,50898.621203337,0
+IQI.US,D,20060207,000000,7.84284,7.84798,7.81175,7.84284,98884.610572921,0
+IQI.US,D,20060208,000000,7.84798,7.85488,7.82123,7.84284,62339.439046319,0
+IQI.US,D,20060209,000000,7.84284,7.84284,7.81175,7.84284,88704.075860786,0
+IQI.US,D,20060210,000000,7.78668,7.84284,7.78668,7.81175,36717.396713292,0
+IQI.US,D,20060213,000000,7.82705,7.83297,7.8155,7.82705,33626.461156847,0
+IQI.US,D,20060214,000000,7.83297,7.90928,7.80613,7.83761,138872.25965468,0
+IQI.US,D,20060215,000000,7.89121,7.89121,7.84284,7.85488,34721.610726339,0
+IQI.US,D,20060216,000000,7.84284,7.92615,7.84284,7.92053,86345.603892446,0
+IQI.US,D,20060217,000000,7.92615,7.95547,7.90494,7.93247,43623.626699621,0
+IQI.US,D,20060221,000000,7.87286,7.97709,7.87286,7.96247,81609.411258429,0
+IQI.US,D,20060222,000000,7.92053,7.98636,7.92053,7.98636,64347.382105275,0
+IQI.US,D,20060223,000000,7.96247,7.98212,7.9151,7.93799,87432.64874727,0
+IQI.US,D,20060224,000000,7.92053,7.98636,7.92053,7.93799,30720.920948428,0
+IQI.US,D,20060227,000000,7.93799,7.96761,7.93247,7.94421,37256.360238705,0
+IQI.US,D,20060228,000000,7.97709,8.00907,7.93799,7.98212,59805.702623288,0
+IQI.US,D,20060301,000000,7.94421,7.95547,7.90494,7.94421,26724.283527853,0
+IQI.US,D,20060302,000000,7.9151,7.94421,7.89121,7.9151,33993.199495566,0
+IQI.US,D,20060303,000000,7.9151,7.9151,7.83761,7.86712,57075.42686956,0
+IQI.US,D,20060306,000000,7.89121,7.89121,7.81175,7.81175,39629.015457713,0
+IQI.US,D,20060307,000000,7.77938,7.83761,7.77938,7.82123,54707.837097219,0
+IQI.US,D,20060308,000000,7.79427,7.84284,7.77938,7.83297,39264.303297659,0
+IQI.US,D,20060309,000000,7.87976,7.89121,7.84284,7.89121,29259.033040217,0
+IQI.US,D,20060310,000000,7.8609,7.89121,7.83761,7.87286,21639.588163119,0
+IQI.US,D,20060313,000000,7.89121,7.89121,7.84284,7.8609,29624.758289604,0
+IQI.US,D,20060314,000000,7.87976,7.90494,7.87976,7.90494,64347.382105275,0
+IQI.US,D,20060315,000000,7.84798,7.93799,7.84284,7.92053,84333.608476156,0
+IQI.US,D,20060316,000000,7.86712,7.95547,7.86712,7.93799,70533.305575501,0
+IQI.US,D,20060317,000000,7.95004,7.98212,7.92053,7.97709,35267.665877084,0
+IQI.US,D,20060320,000000,7.98212,7.99061,7.93799,7.96761,35267.665877084,0
+IQI.US,D,20060321,000000,7.96761,7.97234,7.92615,7.96247,39629.015457713,0
+IQI.US,D,20060322,000000,7.90928,7.99061,7.90928,7.96247,66530.589618923,0
+IQI.US,D,20060323,000000,7.96761,7.99732,7.95004,7.99732,66172.969084205,0
+IQI.US,D,20060324,000000,7.97234,8.00304,7.96247,7.99732,25263.408708975,0
+IQI.US,D,20060327,000000,8.07944,8.1359,7.99732,8.00304,62888.533465065,0
+IQI.US,D,20060328,000000,8.07194,8.07944,8.00907,8.03739,91250.982445154,0
+IQI.US,D,20060329,000000,8.07944,8.11143,8.00304,8.00304,61249.354923495,0
+IQI.US,D,20060330,000000,7.99732,8.01578,7.90928,7.94421,87973.638451347,0
+IQI.US,D,20060331,000000,7.99732,7.99732,7.85488,7.90928,69075.470024623,0
+IQI.US,D,20060403,000000,7.92053,7.93799,7.87286,7.90137,45076.396803831,0
+IQI.US,D,20060404,000000,7.90494,7.99061,7.90494,7.98636,51618.927719441,0
+IQI.US,D,20060405,000000,7.9151,7.96247,7.89121,7.89121,42174.908952746,0
+IQI.US,D,20060406,000000,7.93247,7.94421,7.8609,7.90137,52535.773566239,0
+IQI.US,D,20060407,000000,7.9151,7.92053,7.84798,7.85488,35988.985482521,0
+IQI.US,D,20060410,000000,7.84798,7.8844,7.84798,7.8844,45264.831419858,0
+IQI.US,D,20060411,000000,7.8844,7.89733,7.80613,7.87286,48718.45295769,0
+IQI.US,D,20060412,000000,7.83297,7.90137,7.76892,7.76892,72165.392491736,0
+IQI.US,D,20060413,000000,7.79911,7.85488,7.75085,7.80613,60181.558766008,0
+IQI.US,D,20060417,000000,7.77938,7.82123,7.77938,7.82123,55076.601614605,0
+IQI.US,D,20060418,000000,7.87976,7.97234,7.83297,7.90494,65798.126030817,0
+IQI.US,D,20060419,000000,7.9151,7.92615,7.87286,7.9151,68346.045704519,0
+IQI.US,D,20060420,000000,7.9151,7.97234,7.8155,7.8155,71626.428966324,0
+IQI.US,D,20060421,000000,7.87286,7.90928,7.74571,7.75647,50719.304391311,0
+IQI.US,D,20060424,000000,7.80613,7.89121,7.77938,7.83297,70533.305575501,0
+IQI.US,D,20060425,000000,7.87286,7.8844,7.79427,7.82705,33082.432184768,0
+IQI.US,D,20060426,000000,7.96761,7.96761,7.79122,7.82123,85615.166483008,0
+IQI.US,D,20060427,000000,7.82705,7.83297,7.78668,7.8155,29094.912568194,0
+IQI.US,D,20060428,000000,7.8155,7.84798,7.79427,7.84798,47434.868772171,0
+IQI.US,D,20060501,000000,7.89121,7.9151,7.80613,7.82705,43623.626699621,0
+IQI.US,D,20060502,000000,7.83761,7.84284,7.79427,7.82123,52161.943602186,0
+IQI.US,D,20060503,000000,7.75647,7.81175,7.73634,7.76892,13995.829142017,0
+IQI.US,D,20060504,000000,7.75085,7.77938,7.75085,7.77433,14897.478648813,0
+IQI.US,D,20060505,000000,7.77433,7.77433,7.71817,7.75647,35440.904153109,0
+IQI.US,D,20060508,000000,7.75647,7.76892,7.68501,7.74157,79068.583210064,0
+IQI.US,D,20060509,000000,7.74571,7.77433,7.73121,7.73634,48347.662261636,0
+IQI.US,D,20060510,000000,7.75647,7.77433,7.74157,7.77433,72530.104651788,0
+IQI.US,D,20060511,000000,7.80613,7.81175,7.72449,7.75085,37256.360238705,0
+IQI.US,D,20060512,000000,7.72449,7.76892,7.64197,7.69123,62339.439046319,0
+IQI.US,D,20060515,000000,7.73121,7.74157,7.69675,7.69675,43453.427691597,0
+IQI.US,D,20060516,000000,7.73634,7.8155,7.72449,7.79911,93616.546038827,0
+IQI.US,D,20060517,000000,7.77433,7.82705,7.73121,7.75085,45264.831419858,0
+IQI.US,D,20060518,000000,7.74157,7.8609,7.73121,7.76161,41981.408890052,0
+IQI.US,D,20060519,000000,7.8155,7.8155,7.76161,7.76161,35806.629402494,0
+IQI.US,D,20060522,000000,7.82123,7.82123,7.75647,7.78668,22536.172223248,0
+IQI.US,D,20060523,000000,7.70346,7.77433,7.70346,7.77433,39442.607020352,0
+IQI.US,D,20060524,000000,7.79427,7.79911,7.72449,7.79911,39629.015457713,0
+IQI.US,D,20060525,000000,7.82123,7.82123,7.75647,7.80613,44170.6949397,0
+IQI.US,D,20060526,000000,7.79122,7.83297,7.79122,7.80613,14722.214194122,0
+IQI.US,D,20060530,000000,7.80613,7.83297,7.77938,7.77938,22536.172223248,0
+IQI.US,D,20060531,000000,7.81175,7.8609,7.81175,7.84798,49984.814624538,0
+IQI.US,D,20060601,000000,7.84798,7.8609,7.8155,7.83761,39986.63599243,0
+IQI.US,D,20060602,000000,7.8609,7.8609,7.83297,7.8609,76338.307456337,0
+IQI.US,D,20060605,000000,7.80613,7.85488,7.80613,7.83297,30532.486332401,0
+IQI.US,D,20060606,000000,7.84798,7.8609,7.8155,7.83761,127425.3632757,0
+IQI.US,D,20060607,000000,7.83297,7.84798,7.77433,7.83761,43993.404306341,0
+IQI.US,D,20060608,000000,7.85488,7.85488,7.79122,7.79122,15454.677782227,0
+IQI.US,D,20060609,000000,7.79122,7.83761,7.77433,7.79911,40538.769679176,0
+IQI.US,D,20060612,000000,7.82123,7.82123,7.79122,7.81175,25804.398413053,0
+IQI.US,D,20060613,000000,7.79427,7.8155,7.78668,7.78668,20903.07221768,0
+IQI.US,D,20060614,000000,7.75085,7.78668,7.70346,7.74571,47814.777272225,0
+IQI.US,D,20060615,000000,7.69675,7.73121,7.66289,7.72449,75798.330841593,0
+IQI.US,D,20060616,000000,7.76892,7.79911,7.76892,7.79427,19814.001184189,0
+IQI.US,D,20060619,000000,7.8155,7.82123,7.76161,7.78668,60181.558766008,0
+IQI.US,D,20060620,000000,7.82705,7.83761,7.77938,7.79427,48174.423985612,0
+IQI.US,D,20060621,000000,7.82123,7.83297,7.71817,7.76892,50719.304391311,0
+IQI.US,D,20060622,000000,7.82123,7.82123,7.70346,7.74571,51618.927719441,0
+IQI.US,D,20060623,000000,7.74157,7.74157,7.7083,7.72449,28903.438684166,0
+IQI.US,D,20060626,000000,7.72449,7.76892,7.7083,7.75085,25637.238673029,0
+IQI.US,D,20060627,000000,7.75647,7.79911,7.75085,7.76892,36541.119169267,0
+IQI.US,D,20060628,000000,7.77938,7.79427,7.70346,7.76892,49622.128643152,0
+IQI.US,D,20060629,000000,7.74157,7.77938,7.7083,7.73634,27818.420008011,0
+IQI.US,D,20060630,000000,7.76161,7.79122,7.75085,7.79122,22724.606839275,0
+IQI.US,D,20060703,000000,7.79122,7.81175,7.71235,7.80613,42533.542576797,0
+IQI.US,D,20060705,000000,7.77433,7.82705,7.72449,7.78668,41257.050016614,0
+IQI.US,D,20060706,000000,7.77938,7.79911,7.75647,7.77938,26906.639607878,0
+IQI.US,D,20060707,000000,7.77938,7.82123,7.77938,7.81175,30170.813440349,0
+IQI.US,D,20060710,000000,7.81175,7.83297,7.77938,7.80613,27990.645194702,0
+IQI.US,D,20060711,000000,7.82705,7.83297,7.76892,7.77433,59261.673651209,0
+IQI.US,D,20060712,000000,7.79427,7.82123,7.79427,7.82123,33807.80414754,0
+IQI.US,D,20060713,000000,7.77938,7.82123,7.76892,7.82123,36349.645285239,0
+IQI.US,D,20060714,000000,7.77938,7.83761,7.77938,7.83297,24720.39282623,0
+IQI.US,D,20060717,000000,7.82123,7.82705,7.79427,7.79911,22175.51242053,0
+IQI.US,D,20060718,000000,7.82705,7.82705,7.75647,7.77938,47434.868772171,0
+IQI.US,D,20060719,000000,7.81175,7.82705,7.78668,7.81175,55267.0624093,0
+IQI.US,D,20060720,000000,7.82123,7.82123,7.77433,7.77938,34166.437771591,0
+IQI.US,D,20060721,000000,7.82705,7.84284,7.79122,7.84284,28540.752702781,0
+IQI.US,D,20060724,000000,7.85488,7.8844,7.81175,7.84284,74530.956085409,0
+IQI.US,D,20060725,000000,7.80613,7.84284,7.80613,7.84284,27263.247053263,0
+IQI.US,D,20060726,000000,7.83297,7.87286,7.82123,7.84284,26182.280734441,0
+IQI.US,D,20060727,000000,7.87286,7.90137,7.83297,7.87976,30532.486332401,0
+IQI.US,D,20060728,000000,7.84284,7.9151,7.84284,7.8844,55267.0624093,0
+IQI.US,D,20060731,000000,7.9151,7.92053,7.89121,7.9151,19262.880586776,0
+IQI.US,D,20060801,000000,7.9151,7.9151,7.84284,7.87976,96523.09933658,0
+IQI.US,D,20060802,000000,7.87976,7.89733,7.85488,7.85488,21448.114279091,0
+IQI.US,D,20060803,000000,7.85488,7.89121,7.83297,7.84284,88704.075860786,0
+IQI.US,D,20060804,000000,7.85488,7.92615,7.85488,7.90928,29624.758289604,0
+IQI.US,D,20060807,000000,7.90494,7.90494,7.85488,7.8844,33448.157434155,0
+IQI.US,D,20060808,000000,7.90494,7.92053,7.85488,7.92053,41803.105167359,0
+IQI.US,D,20060809,000000,7.94421,7.94421,7.84798,7.9151,37802.415389448,0
+IQI.US,D,20060810,000000,7.92615,7.93799,7.89121,7.93799,23814.690962099,0
+IQI.US,D,20060811,000000,7.89733,7.94421,7.89733,7.92615,23995.020863458,0
+IQI.US,D,20060814,000000,7.90494,7.96247,7.90494,7.93247,16174.984298332,0
+IQI.US,D,20060815,000000,7.92615,7.99061,7.92615,7.99061,86163.24781242,0
+IQI.US,D,20060816,000000,8.02763,8.1359,8.02763,8.02763,74707.233629436,0
+IQI.US,D,20060817,000000,8.07944,8.11961,8.03739,8.03739,44170.6949397,0
+IQI.US,D,20060818,000000,8.0909,8.11961,8.03157,8.07944,51263.333363389,0
+IQI.US,D,20060821,000000,8.11143,8.11143,8.02763,8.07944,22724.606839275,0
+IQI.US,D,20060822,000000,8.08487,8.11961,8.0754,8.11143,43623.626699621,0
+IQI.US,D,20060823,000000,8.11143,8.11961,8.08487,8.11143,37455.938837399,0
+IQI.US,D,20060824,000000,8.11705,8.11961,8.0754,8.10472,88159.033799374,0
+IQI.US,D,20060825,000000,8.10472,8.10472,8.06207,8.07944,27990.645194702,0
+IQI.US,D,20060828,000000,8.10472,8.11705,8.07194,8.07944,48347.662261636,0
+IQI.US,D,20060829,000000,8.11143,8.11143,8.07194,8.10472,47076.235148119,0
+IQI.US,D,20060830,000000,8.11705,8.11961,8.08487,8.10472,72530.104651788,0
+IQI.US,D,20060831,000000,8.10472,8.11705,8.08487,8.08487,42347.134139438,0
+IQI.US,D,20060901,000000,8.11705,8.11961,8.09731,8.10472,84164.422557465,0
+IQI.US,D,20060905,000000,8.11143,8.14262,8.10472,8.13027,37998.954720143,0
+IQI.US,D,20060906,000000,8.13027,8.13027,8.02763,8.04451,35083.28361839,0
+IQI.US,D,20060907,000000,8.02763,8.07944,8.01578,8.04934,70708.570030192,0
+IQI.US,D,20060908,000000,8.07944,8.14262,8.02081,8.1359,54000.70074245,0
+IQI.US,D,20060911,000000,8.07944,8.1359,8.0754,8.13027,43254.862182235,0
+IQI.US,D,20060912,000000,8.0909,8.15476,8.07944,8.1359,52717.116556932,0
+IQI.US,D,20060913,000000,8.18546,8.20796,8.11143,8.11143,39986.63599243,0
+IQI.US,D,20060914,000000,8.16068,8.16493,8.0909,8.10472,18720.877793365,0
+IQI.US,D,20060915,000000,8.15476,8.16917,8.11143,8.12386,28171.988185393,0
+IQI.US,D,20060918,000000,8.12386,8.15476,8.11705,8.15476,30532.486332401,0
+IQI.US,D,20060919,000000,8.20796,8.2741,8.16493,8.25593,89437.552538225,0
+IQI.US,D,20060920,000000,8.26245,8.29206,8.22277,8.24024,35267.665877084,0
+IQI.US,D,20060921,000000,8.20796,8.26867,8.20796,8.24024,62725.426082374,0
+IQI.US,D,20060922,000000,8.24024,8.43134,8.24024,8.30825,96339.730167219,0
+IQI.US,D,20060925,000000,8.30825,8.34043,8.28604,8.32552,65074.780246713,0
+IQI.US,D,20060926,000000,8.26867,8.34625,8.26867,8.31941,38344.418182861,0
+IQI.US,D,20060927,000000,8.26867,8.26867,8.08487,8.13027,185957.61260681,0
+IQI.US,D,20060928,000000,8.09731,8.09731,7.99732,7.99732,71437.994350297,0
+IQI.US,D,20060929,000000,7.99732,8.02081,7.96761,7.96761,59620.30727526,0
+IQI.US,D,20061002,000000,7.96761,8.00304,7.95004,7.98636,75983.72618962,0
+IQI.US,D,20061003,000000,7.98212,8.02763,7.98212,8.02763,34352.846208952,0
+IQI.US,D,20061004,000000,7.98636,8.02763,7.98212,7.98212,38535.892066888,0
+IQI.US,D,20061005,000000,7.98636,8.02763,7.97709,7.98636,40905.508017896,0
+IQI.US,D,20061006,000000,8.01578,8.02763,7.94421,7.94421,51618.927719441,0
+IQI.US,D,20061009,000000,7.93799,7.95004,7.8609,7.90928,58169.563349718,0
+IQI.US,D,20061010,000000,7.90928,7.93247,7.8609,7.89121,77627.970177856,0
+IQI.US,D,20061011,000000,7.86712,7.89121,7.82123,7.82123,77627.970177856,0
+IQI.US,D,20061012,000000,7.82705,7.84284,7.77938,7.77938,67437.304572388,0
+IQI.US,D,20061013,000000,7.75647,7.77938,7.66803,7.71817,212305.0269026,0
+IQI.US,D,20061016,000000,7.67849,7.74571,7.67258,7.71817,67801.003643107,0
+IQI.US,D,20061017,000000,7.76161,7.76161,7.69675,7.71817,103977.41065232,0
+IQI.US,D,20061018,000000,7.73634,7.76892,7.69675,7.76161,107251.71537813,0
+IQI.US,D,20061019,000000,7.73121,7.8155,7.73121,7.79911,116874.03786751,0
+IQI.US,D,20061020,000000,7.77938,7.81175,7.77433,7.77433,39264.303297659,0
+IQI.US,D,20061023,000000,7.77433,7.80613,7.76161,7.76161,52350.378218213,0
+IQI.US,D,20061024,000000,7.76161,7.80613,7.76161,7.79911,32899.063015408,0
+IQI.US,D,20061025,000000,7.75647,7.80613,7.75647,7.80613,42174.908952746,0
+IQI.US,D,20061026,000000,7.77433,7.82123,7.76161,7.77433,52350.378218213,0
+IQI.US,D,20061027,000000,7.78668,7.82705,7.78668,7.81175,29094.912568194,0
+IQI.US,D,20061030,000000,7.81175,7.82705,7.79122,7.80613,17813.149750568,0
+IQI.US,D,20061031,000000,7.80613,7.82705,7.79427,7.82705,65074.780246713,0
+IQI.US,D,20061101,000000,7.75647,7.81175,7.75647,7.80613,69810.97288073,0
+IQI.US,D,20061102,000000,7.78668,7.80613,7.77938,7.77938,32542.455570025,0
+IQI.US,D,20061103,000000,7.77938,7.79122,7.76892,7.79122,36349.645285239,0
+IQI.US,D,20061106,000000,7.76892,7.79427,7.76892,7.77433,13629.090803298,0
+IQI.US,D,20061107,000000,7.74157,7.79911,7.74157,7.76892,69618.485907369,0
+IQI.US,D,20061108,000000,7.77433,7.77938,7.75085,7.76892,95607.266579115,0
+IQI.US,D,20061109,000000,7.75085,7.78668,7.74571,7.76892,41981.408890052,0
+IQI.US,D,20061110,000000,7.75647,7.79427,7.75647,7.77433,48347.662261636,0
+IQI.US,D,20061113,000000,7.77938,7.79911,7.77938,7.77938,40176.083697792,0
+IQI.US,D,20061114,000000,7.77938,7.80613,7.77938,7.80613,60533.100764725,0
+IQI.US,D,20061115,000000,7.76161,7.82123,7.76161,7.79427,61799.462431574,0
+IQI.US,D,20061116,000000,7.82123,7.82123,7.78668,7.78668,35083.28361839,0
+IQI.US,D,20061117,000000,7.82123,7.82123,7.77938,7.79122,52350.378218213,0
+IQI.US,D,20061120,000000,7.78668,7.81175,7.75647,7.81175,90709.992741075,0
+IQI.US,D,20061121,000000,7.79427,7.81175,7.77433,7.77433,26532.809643825,0
+IQI.US,D,20061122,000000,7.76892,7.79122,7.76161,7.77433,56715.780156176,0
+IQI.US,D,20061124,000000,7.79122,7.8155,7.78668,7.8155,25093.209700951,0
+IQI.US,D,20061127,000000,7.79911,7.79911,7.77938,7.79122,22363.947036557,0
+IQI.US,D,20061128,000000,7.80613,7.82705,7.77938,7.8155,21264.745109732,0
+IQI.US,D,20061129,000000,7.82705,7.84798,7.82705,7.83761,35988.985482521,0
+IQI.US,D,20061130,000000,7.89121,7.89121,7.84284,7.87286,40176.083697792,0
+IQI.US,D,20061201,000000,7.8609,7.90137,7.8609,7.90137,12730.480564502,0
+IQI.US,D,20061204,000000,7.89733,7.93799,7.89733,7.93799,45264.831419858,0
+IQI.US,D,20061205,000000,7.93799,7.96761,7.93247,7.96247,39986.63599243,0
+IQI.US,D,20061206,000000,7.97709,7.97709,7.95004,7.96761,54707.837097219,0
+IQI.US,D,20061207,000000,7.93247,7.95004,7.92053,7.95004,44900.119259806,0
+IQI.US,D,20061208,000000,7.92053,7.92615,7.86712,7.90928,61074.090468803,0
+IQI.US,D,20061211,000000,7.94421,7.94421,7.89121,7.90928,35083.28361839,0
+IQI.US,D,20061212,000000,7.87976,7.93247,7.87976,7.92615,32173.691052638,0
+IQI.US,D,20061213,000000,7.92615,7.92615,7.89733,7.9151,73436.819605251,0
+IQI.US,D,20061214,000000,7.86712,7.9151,7.83761,7.8844,84707.43844021,0
+IQI.US,D,20061215,000000,7.84798,7.9151,7.84284,7.86712,89077.90582484,0
+IQI.US,D,20061218,000000,7.86712,7.89733,7.83297,7.86712,75983.72618962,0
+IQI.US,D,20061219,000000,7.82705,7.87286,7.8155,7.8609,103607.6330456,0
+IQI.US,D,20061220,000000,7.86712,7.87286,7.83297,7.87286,100699.05356918,0
+IQI.US,D,20061221,000000,7.83297,7.9151,7.83297,7.9151,119064.33700649,0
+IQI.US,D,20061222,000000,7.92053,7.92053,7.87286,7.90928,28540.752702781,0
+IQI.US,D,20061226,000000,7.85488,7.92053,7.85488,7.9151,37086.161230679,0
+IQI.US,D,20061227,000000,7.87976,7.90494,7.87976,7.89121,34895.862091696,0
+IQI.US,D,20061228,000000,7.87286,7.90494,7.86712,7.90137,48902.835216382,0
+IQI.US,D,20061229,000000,7.87976,7.94421,7.87976,7.94421,119974.09122796,0
+IQI.US,D,20070103,000000,7.89733,7.89733,7.8844,7.89733,46899.957604093,0
+IQI.US,D,20070104,000000,7.85488,7.87976,7.83761,7.8609,29450.506924245,0
+IQI.US,D,20070105,000000,7.83761,7.87286,7.83761,7.8609,41078.746293921,0
+IQI.US,D,20070108,000000,7.84798,7.89733,7.84798,7.87286,54707.837097219,0
+IQI.US,D,20070109,000000,7.90137,7.90137,7.85488,7.8844,30532.486332401,0
+IQI.US,D,20070110,000000,7.89121,7.89733,7.86712,7.87976,26532.809643825,0
+IQI.US,D,20070111,000000,7.8844,7.9151,7.85488,7.90494,54166.847393142,0
+IQI.US,D,20070112,000000,7.8844,7.90928,7.87976,7.90137,40538.769679176,0
+IQI.US,D,20070116,000000,7.89121,7.92053,7.89121,7.90928,69982.184978087,0
+IQI.US,D,20070117,000000,7.89733,7.92053,7.89733,7.9151,33807.80414754,0
+IQI.US,D,20070118,000000,7.89733,7.92053,7.87976,7.8844,27083.930241237,0
+IQI.US,D,20070119,000000,7.90137,7.9151,7.8844,7.8844,53079.802538317,0
+IQI.US,D,20070122,000000,7.90928,7.93247,7.8844,7.90137,61984.857779601,0
+IQI.US,D,20070123,000000,7.90494,7.92615,7.8844,7.92053,20728.820852321,0
+IQI.US,D,20070124,000000,7.89121,7.92053,7.87976,7.89733,19459.419917471,0
+IQI.US,D,20070125,000000,7.89733,7.90494,7.87976,7.87976,34352.846208952,0
+IQI.US,D,20070126,000000,7.87976,7.92053,7.87976,7.9151,25987.767582414,0
+IQI.US,D,20070129,000000,7.90137,7.93799,7.87976,7.87976,53079.802538317,0
+IQI.US,D,20070130,000000,7.92053,7.92053,7.86712,7.86712,43623.626699621,0
+IQI.US,D,20070131,000000,7.87286,7.92053,7.87286,7.90928,44714.723911778,0
+IQI.US,D,20070201,000000,7.89121,7.92053,7.8844,7.89733,50719.304391311,0
+IQI.US,D,20070202,000000,7.93247,7.93247,7.87976,7.90928,31441.227464531,0
+IQI.US,D,20070205,000000,7.9151,7.93247,7.89733,7.9151,22363.947036557,0
+IQI.US,D,20070206,000000,7.89733,7.93799,7.89733,7.92053,41803.105167359,0
+IQI.US,D,20070207,000000,7.90928,7.92053,7.86712,7.90928,43801.930422314,0
+IQI.US,D,20070208,000000,7.90928,7.9151,7.8609,7.8609,53260.132439677,0
+IQI.US,D,20070209,000000,7.86712,7.90137,7.8609,7.8609,28903.438684166,0
+IQI.US,D,20070212,000000,7.89121,7.90494,7.85488,7.86712,50719.304391311,0
+IQI.US,D,20070213,000000,7.86712,7.89733,7.85488,7.85488,50148.935096562,0
+IQI.US,D,20070214,000000,7.85488,7.90494,7.85488,7.8844,23814.690962099,0
+IQI.US,D,20070215,000000,7.86712,7.90928,7.86712,7.90137,44170.6949397,0
+IQI.US,D,20070216,000000,7.90494,7.90928,7.84798,7.87286,59805.702623288,0
+IQI.US,D,20070220,000000,7.8609,7.89121,7.83761,7.8609,69810.97288073,0
+IQI.US,D,20070221,000000,7.83761,7.87286,7.83761,7.83761,45989.190293295,0
+IQI.US,D,20070222,000000,7.85488,7.85488,7.81175,7.82123,56541.528790817,0
+IQI.US,D,20070223,000000,7.79427,7.8609,7.79427,7.85488,47076.235148119,0
+IQI.US,D,20070226,000000,7.80613,7.89733,7.80613,7.89733,58530.223152436,0
+IQI.US,D,20070227,000000,7.85488,7.90137,7.85488,7.89121,61448.93352219,0
+IQI.US,D,20070228,000000,7.89733,7.90928,7.86712,7.90928,30720.920948428,0
+IQI.US,D,20070301,000000,7.89733,7.9151,7.87976,7.9151,27818.420008011,0
+IQI.US,D,20070302,000000,7.90494,7.93247,7.87286,7.90137,35440.904153109,0
+IQI.US,D,20070305,000000,7.95004,7.95004,7.90137,7.90494,53620.792242396,0
+IQI.US,D,20070306,000000,7.90494,7.94421,7.89733,7.93799,29995.548985657,0
+IQI.US,D,20070307,000000,7.89121,7.92053,7.89121,7.92053,56715.780156176,0
+IQI.US,D,20070308,000000,7.90928,7.92053,7.89121,7.92053,29450.506924245,0
+IQI.US,D,20070309,000000,7.92053,7.92053,7.89733,7.9151,30170.813440349,0
+IQI.US,D,20070312,000000,7.9151,7.92053,7.89121,7.92053,34352.846208952,0
+IQI.US,D,20070313,000000,7.90137,7.96761,7.87976,7.95004,82887.929997281,0
+IQI.US,D,20070314,000000,7.93799,7.95004,7.90928,7.90928,29995.548985657,0
+IQI.US,D,20070315,000000,7.92053,7.94421,7.89733,7.92615,58169.563349718,0
+IQI.US,D,20070316,000000,7.90494,7.92053,7.89733,7.89733,19625.566568162,0
+IQI.US,D,20070319,000000,7.89733,7.92053,7.89733,7.92053,31273.054635175,0
+IQI.US,D,20070320,000000,7.92053,7.92615,7.90928,7.92615,46713.549166734,0
+IQI.US,D,20070321,000000,7.90928,7.95547,7.90137,7.9151,69618.485907369,0
+IQI.US,D,20070322,000000,7.95004,7.96761,7.90928,7.94421,48347.662261636,0
+IQI.US,D,20070323,000000,7.95004,7.96247,7.92615,7.95004,43254.862182235,0
+IQI.US,D,20070326,000000,7.97709,7.97709,7.90137,7.90494,58897.974580489,0
+IQI.US,D,20070327,000000,7.90494,7.9151,7.8844,7.90494,54897.284802579,0
+IQI.US,D,20070328,000000,7.89733,7.92053,7.89121,7.89121,29995.548985657,0
+IQI.US,D,20070329,000000,7.90137,7.92615,7.89121,7.90494,30532.486332401,0
+IQI.US,D,20070330,000000,7.89121,7.9151,7.8844,7.89121,22175.51242053,0
+IQI.US,D,20070402,000000,7.89121,7.93247,7.89121,7.92615,75798.330841593,0
+IQI.US,D,20070403,000000,7.89121,7.90928,7.8844,7.8844,25093.209700951,0
+IQI.US,D,20070404,000000,7.92053,7.92615,7.89121,7.89121,23630.308703406,0
+IQI.US,D,20070405,000000,7.89121,7.90928,7.87286,7.89121,20174.660986908,0
+IQI.US,D,20070409,000000,7.87976,7.92053,7.87976,7.89733,31990.321883278,0
+IQI.US,D,20070410,000000,7.90494,7.92053,7.90137,7.90928,38897.56495894,0
+IQI.US,D,20070411,000000,7.90137,7.93799,7.90137,7.92615,35267.665877084,0
+IQI.US,D,20070412,000000,7.92615,7.94421,7.89121,7.90928,70161.501790113,0
+IQI.US,D,20070413,000000,7.90137,7.9151,7.89733,7.89733,13995.829142017,0
+IQI.US,D,20070416,000000,7.89733,7.90928,7.83761,7.89121,50528.843596616,0
+IQI.US,D,20070417,000000,7.89121,7.90137,7.84284,7.8844,55267.0624093,0
+IQI.US,D,20070418,000000,7.8844,7.8844,7.82123,7.82705,38719.261236248,0
+IQI.US,D,20070419,000000,7.82123,7.94421,7.82123,7.87286,94888.986241678,0
+IQI.US,D,20070420,000000,7.9151,7.94421,7.87286,7.94421,47076.235148119,0
+IQI.US,D,20070423,000000,7.92053,7.95004,7.89733,7.92053,90888.296463768,0
+IQI.US,D,20070424,000000,7.90494,7.93247,7.90494,7.92053,55617.591318684,0
+IQI.US,D,20070425,000000,7.93799,7.96247,7.92053,7.96247,93426.085244134,0
+IQI.US,D,20070426,000000,7.95547,7.97234,7.93799,7.97234,98344.633958176,0
+IQI.US,D,20070427,000000,7.93799,7.97709,7.93799,7.96247,34895.862091696,0
+IQI.US,D,20070430,000000,7.97709,8.01578,7.95004,8.01578,59069.186677848,0
+IQI.US,D,20070501,000000,7.98212,8.0909,7.98212,8.08487,89788.081447609,0
+IQI.US,D,20070502,000000,8.06207,8.07194,8.04451,8.07194,25804.398413053,0
+IQI.US,D,20070503,000000,8.04451,8.07944,8.03157,8.06543,72707.395285147,0
+IQI.US,D,20070504,000000,8.06207,8.14262,8.05418,8.14262,57075.42686956,0
+IQI.US,D,20070507,000000,8.18546,8.19129,8.12386,8.15476,80887.07856366,0
+IQI.US,D,20070508,000000,8.12386,8.16917,8.09731,8.12386,45438.069695883,0
+IQI.US,D,20070509,000000,8.07944,8.1745,8.07944,8.14262,31808.978892584,0
+IQI.US,D,20070510,000000,8.11143,8.14262,8.0909,8.0909,38719.261236248,0
+IQI.US,D,20070511,000000,8.08487,8.14262,8.08487,8.14262,34535.202288978,0
+IQI.US,D,20070514,000000,8.1359,8.1359,8.06543,8.06543,80521.353314273,0
+IQI.US,D,20070515,000000,8.0754,8.09731,8.01578,8.04451,129230.68846796,0
+IQI.US,D,20070516,000000,8.00907,8.04451,7.99732,8.02081,63623.023231838,0
+IQI.US,D,20070517,000000,7.97709,8.06543,7.97709,7.98636,56541.528790817,0
+IQI.US,D,20070518,000000,7.99061,8.00907,7.96247,7.99732,92346.132014645,0
+IQI.US,D,20070521,000000,7.99061,7.99061,7.95547,7.98212,43801.930422314,0
+IQI.US,D,20070522,000000,7.98636,7.99732,7.96761,7.97234,48347.662261636,0
+IQI.US,D,20070523,000000,7.97234,7.97234,7.89733,7.92053,34895.862091696,0
+IQI.US,D,20070524,000000,7.92053,7.94421,7.89121,7.90494,42174.908952746,0
+IQI.US,D,20070525,000000,7.92615,7.94421,7.90137,7.94421,57632.626002974,0
+IQI.US,D,20070529,000000,7.94421,7.97709,7.92053,7.92615,21811.813349811,0
+IQI.US,D,20070530,000000,7.92053,7.96761,7.92053,7.95547,16726.104895745,0
+IQI.US,D,20070531,000000,7.92615,7.96247,7.90928,7.9151,18359.204901314,0
+IQI.US,D,20070601,000000,7.90494,7.95547,7.90494,7.92615,36173.367741214,0
+IQI.US,D,20070604,000000,7.90494,7.98212,7.90494,7.96247,18720.877793365,0
+IQI.US,D,20070605,000000,7.93247,7.97709,7.93247,7.94421,20728.820852321,0
+IQI.US,D,20070606,000000,7.90494,7.9151,7.85488,7.85488,33993.199495566,0
+IQI.US,D,20070607,000000,7.8155,7.87286,7.7083,7.7083,62888.533465065,0
+IQI.US,D,20070608,000000,7.7083,7.73121,7.66289,7.69675,25637.238673029,0
+IQI.US,D,20070611,000000,7.67849,7.68501,7.65352,7.67849,39808.332269738,0
+IQI.US,D,20070612,000000,7.63704,7.66289,7.59114,7.59114,28903.438684166,0
+IQI.US,D,20070613,000000,7.586,7.65352,7.58097,7.65352,43993.404306341,0
+IQI.US,D,20070614,000000,7.6474,7.67258,7.6474,7.66803,22175.51242053,0
+IQI.US,D,20070615,000000,7.67849,7.68501,7.61888,7.61888,32173.691052638,0
+IQI.US,D,20070618,000000,7.63704,7.71235,7.63704,7.67258,35806.629402494,0
+IQI.US,D,20070619,000000,7.70346,7.75085,7.67258,7.71235,27818.420008011,0
+IQI.US,D,20070620,000000,7.67258,7.71817,7.62489,7.62489,21090.493744373,0
+IQI.US,D,20070621,000000,7.63704,7.74571,7.62489,7.69123,49806.510901846,0
+IQI.US,D,20070622,000000,7.73634,7.74157,7.64197,7.64197,33262.762086128,0
+IQI.US,D,20070625,000000,7.69675,7.69675,7.63071,7.6474,40905.508017896,0
+IQI.US,D,20070626,000000,7.63704,7.7083,7.63704,7.69675,21090.493744373,0
+IQI.US,D,20070627,000000,7.67258,7.73121,7.67258,7.67849,40355.400509816,0
+IQI.US,D,20070628,000000,7.65677,7.75085,7.65677,7.69675,34721.610726339,0
+IQI.US,D,20070629,000000,7.67258,7.74157,7.67258,7.73121,33448.157434155,0
+IQI.US,D,20070702,000000,7.75647,7.76161,7.72449,7.73121,23269.648900688,0
+IQI.US,D,20070703,000000,7.74571,7.74571,7.7083,7.7083,9093.4898573107,0
+IQI.US,D,20070705,000000,7.74157,7.74157,7.6474,7.6474,15100.096515509,0
+IQI.US,D,20070706,000000,7.65352,7.65352,7.61888,7.61888,18543.587160006,0
+IQI.US,D,20070709,000000,7.6474,7.6474,7.61245,7.61245,26724.283527853,0
+IQI.US,D,20070710,000000,7.64197,7.65677,7.586,7.62489,46348.837006681,0
+IQI.US,D,20070711,000000,7.6017,7.62489,7.57485,7.59676,35440.904153109,0
+IQI.US,D,20070712,000000,7.59676,7.59676,7.55491,7.56439,46536.258533374,0
+IQI.US,D,20070713,000000,7.5478,7.586,7.5411,7.5411,49984.814624538,0
+IQI.US,D,20070716,000000,7.5411,7.5478,7.53181,7.53725,36541.119169267,0
+IQI.US,D,20070717,000000,7.51445,7.5478,7.4869,7.49322,60346.692327365,0
+IQI.US,D,20070718,000000,7.49933,7.50911,7.44238,7.45472,55617.591318684,0
+IQI.US,D,20070719,000000,7.44238,7.50911,7.43686,7.45966,70351.962584808,0
+IQI.US,D,20070720,000000,7.44238,7.50911,7.44238,7.49322,45264.831419858,0
+IQI.US,D,20070723,000000,7.47713,7.52046,7.47713,7.50911,31808.978892584,0
+IQI.US,D,20070724,000000,7.47071,7.52046,7.47071,7.50911,41803.105167359,0
+IQI.US,D,20070725,000000,7.48305,7.52046,7.47071,7.47071,91250.982445154,0
+IQI.US,D,20070726,000000,7.45472,7.47071,7.12908,7.32887,103607.6330456,0
+IQI.US,D,20070727,000000,7.36588,7.40587,7.32887,7.35069,32719.746203383,0
+IQI.US,D,20070730,000000,7.36055,7.36588,7.32137,7.35069,52535.773566239,0
+IQI.US,D,20070731,000000,7.32137,7.39353,7.32137,7.37763,40538.769679176,0
+IQI.US,D,20070801,000000,7.36055,7.36055,7.3336,7.34032,17269.12077849,0
+IQI.US,D,20070802,000000,7.34565,7.39925,7.32887,7.32887,52350.378218213,0
+IQI.US,D,20070803,000000,7.3336,7.36055,7.3336,7.34032,17993.479651926,0
+IQI.US,D,20070806,000000,7.30409,7.35523,7.29323,7.29323,30720.920948428,0
+IQI.US,D,20070807,000000,7.29323,7.34032,7.27844,7.29323,70533.305575501,0
+IQI.US,D,20070808,000000,7.32137,7.32137,7.25583,7.26688,66172.969084205,0
+IQI.US,D,20070809,000000,7.26688,7.26688,7.19028,7.19028,41803.105167359,0
+IQI.US,D,20070810,000000,7.19028,7.19028,7.08663,7.0972,126880.32121429,0
+IQI.US,D,20070813,000000,7.08663,7.14586,7.08663,7.12356,62339.439046319,0
+IQI.US,D,20070814,000000,7.12908,7.12908,7.09198,7.10272,40176.083697792,0
+IQI.US,D,20070815,000000,7.0972,7.0972,6.98537,7.0135,55805.012845377,0
+IQI.US,D,20070816,000000,6.99089,6.99089,6.88685,6.89248,65074.780246713,0
+IQI.US,D,20070817,000000,6.90996,7.12908,6.90996,7.05851,93790.797404186,0
+IQI.US,D,20070820,000000,7.10826,7.11358,7.04074,7.10826,34721.610726339,0
+IQI.US,D,20070821,000000,7.11358,7.11358,7.04074,7.10272,37256.360238705,0
+IQI.US,D,20070822,000000,7.08663,7.15129,7.08663,7.15129,94697.51235765,0
+IQI.US,D,20070823,000000,7.13985,7.15129,7.11921,7.14586,55805.012845377,0
+IQI.US,D,20070824,000000,7.11921,7.18546,7.07055,7.16245,96156.36099786,0
+IQI.US,D,20070827,000000,7.20262,7.20756,7.15702,7.17331,46172.559462655,0
+IQI.US,D,20070828,000000,7.15702,7.16245,7.12908,7.16245,52350.378218213,0
+IQI.US,D,20070829,000000,7.1355,7.24072,7.1355,7.2345,48174.423985612,0
+IQI.US,D,20070830,000000,7.1965,7.28771,7.1965,7.28771,32354.020953997,0
+IQI.US,D,20070831,000000,7.31052,7.35523,7.26115,7.31544,78345.23742596,0
+IQI.US,D,20070904,000000,7.34032,7.34565,7.25049,7.26115,48902.835216382,0
+IQI.US,D,20070905,000000,7.26115,7.29877,7.2123,7.24675,53260.132439677,0
+IQI.US,D,20070906,000000,7.25049,7.29323,7.25049,7.29323,38897.56495894,0
+IQI.US,D,20070907,000000,7.25583,7.34565,7.25049,7.28771,78709.949586012,0
+IQI.US,D,20070910,000000,7.32887,7.39925,7.29877,7.34565,83795.658040079,0
+IQI.US,D,20070911,000000,7.34565,7.39925,7.34565,7.39353,83985.105745439,0
+IQI.US,D,20070912,000000,7.39925,7.44238,7.36588,7.4263,78157.815899266,0
+IQI.US,D,20070913,000000,7.44238,7.44238,7.38721,7.4263,81252.803813046,0
+IQI.US,D,20070914,000000,7.37763,7.44238,7.37763,7.4263,64166.039114583,0
+IQI.US,D,20070917,000000,7.38365,7.43686,7.36588,7.37763,15626.902968919,0
+IQI.US,D,20070918,000000,7.41702,7.41702,7.36588,7.39925,23081.214284661,0
+IQI.US,D,20070919,000000,7.37161,7.38365,7.28771,7.32137,79794.968262169,0
+IQI.US,D,20070920,000000,7.29323,7.35523,7.28771,7.34565,118519.29494508,0
+IQI.US,D,20070921,000000,7.31544,7.34032,7.31544,7.34032,37455.938837399,0
+IQI.US,D,20070924,000000,7.35523,7.35523,7.30409,7.34565,69618.485907369,0
+IQI.US,D,20070925,000000,7.34032,7.40587,7.3336,7.39925,55267.0624093,0
+IQI.US,D,20070926,000000,7.32137,7.38365,7.29323,7.37161,110882.62754931,0
+IQI.US,D,20070927,000000,7.35069,7.39925,7.35069,7.39925,18181.914267954,0
+IQI.US,D,20070928,000000,7.42224,7.43686,7.39925,7.39925,29094.912568194,0
+IQI.US,D,20071001,000000,7.39353,7.41702,7.36588,7.37161,61074.090468803,0
+IQI.US,D,20071002,000000,7.32887,7.39353,7.32887,7.35523,59985.019435314,0
+IQI.US,D,20071003,000000,7.31544,7.34032,7.31544,7.3336,29094.912568194,0
+IQI.US,D,20071004,000000,7.29323,7.39353,7.29323,7.39353,55267.0624093,0
+IQI.US,D,20071005,000000,7.36055,7.36055,7.31052,7.35069,60533.100764725,0
+IQI.US,D,20071008,000000,7.28771,7.3336,7.28771,7.32887,30361.274235043,0
+IQI.US,D,20071009,000000,7.29323,7.31544,7.28771,7.28771,36349.645285239,0
+IQI.US,D,20071010,000000,7.273,7.35069,7.273,7.34565,112704.16217091,0
+IQI.US,D,20071011,000000,7.29877,7.3336,7.25049,7.25049,27448.64240129,0
+IQI.US,D,20071012,000000,7.28771,7.28771,7.22286,7.2345,13079.996384552,0
+IQI.US,D,20071015,000000,7.2345,7.24675,7.20262,7.2345,22175.51242053,0
+IQI.US,D,20071016,000000,7.24675,7.25049,7.17834,7.19028,38535.892066888,0
+IQI.US,D,20071017,000000,7.1965,7.22809,7.17834,7.17834,54349.203473167,0
+IQI.US,D,20071018,000000,7.16787,7.28771,7.15702,7.20262,77981.538355241,0
+IQI.US,D,20071019,000000,7.20756,7.20756,7.15129,7.17331,63981.656855889,0
+IQI.US,D,20071022,000000,7.15702,7.20262,7.15702,7.19028,32354.020953997,0
+IQI.US,D,20071023,000000,7.1965,7.2123,7.18546,7.18546,31273.054635175,0
+IQI.US,D,20071024,000000,7.18546,7.21801,7.16787,7.17331,24891.604923588,0
+IQI.US,D,20071025,000000,7.15702,7.17331,7.0972,7.1355,36901.778971986,0
+IQI.US,D,20071026,000000,7.13985,7.17331,7.0814,7.0972,31629.662080559,0
+IQI.US,D,20071029,000000,7.0359,7.11358,7.00817,7.0972,105064.45550715,0
+IQI.US,D,20071030,000000,7.05851,7.10272,7.04716,7.10272,24891.604923588,0
+IQI.US,D,20071031,000000,7.05851,7.10272,7.04716,7.0972,60346.692327365,0
+IQI.US,D,20071101,000000,7.10826,7.10826,7.05298,7.08663,63076.968081093,0
+IQI.US,D,20071102,000000,7.0814,7.11358,7.06414,7.10826,27263.247053263,0
+IQI.US,D,20071105,000000,7.11358,7.11358,7.0135,7.01833,45438.069695883,0
+IQI.US,D,20071106,000000,7.05298,7.05298,6.99692,7.03018,27623.906855981,0
+IQI.US,D,20071107,000000,6.98537,6.98537,6.93226,6.9597,49622.128643152,0
+IQI.US,D,20071108,000000,6.9597,6.9597,6.84875,6.90996,57252.717502919,0
+IQI.US,D,20071109,000000,6.86504,6.86504,6.83868,6.85408,26532.809643825,0
+IQI.US,D,20071112,000000,6.83266,6.83266,6.78765,6.80571,65074.780246713,0
+IQI.US,D,20071113,000000,6.77818,6.81076,6.74896,6.79417,115246.00330861,0
+IQI.US,D,20071114,000000,6.74896,6.81737,6.74313,6.80571,88886.431940812,0
+IQI.US,D,20071115,000000,6.77818,6.7995,6.68529,6.71757,65986.560646845,0
+IQI.US,D,20071116,000000,6.77226,6.77226,6.68529,6.68529,37256.360238705,0
+IQI.US,D,20071119,000000,6.68984,6.72872,6.68529,6.72309,103607.6330456,0
+IQI.US,D,20071120,000000,6.74896,6.7995,6.74313,6.78282,96710.520863273,0
+IQI.US,D,20071121,000000,6.77226,6.82704,6.74896,6.78282,134155.31571801,0
+IQI.US,D,20071123,000000,6.78765,6.83266,6.77226,6.8219,29259.033040217,0
+IQI.US,D,20071126,000000,6.84875,6.86504,6.78282,6.86504,59435.925016567,0
+IQI.US,D,20071127,000000,6.81076,6.88685,6.79417,6.81737,105432.20693519,0
+IQI.US,D,20071128,000000,6.7995,6.87521,6.7995,6.84372,54349.203473167,0
+IQI.US,D,20071129,000000,6.87106,6.87106,6.81737,6.84875,56163.646469429,0
+IQI.US,D,20071130,000000,6.85408,6.90996,6.81737,6.88685,69982.184978087,0
+IQI.US,D,20071203,000000,6.85991,6.92654,6.83868,6.91489,80170.824404889,0
+IQI.US,D,20071204,000000,6.88083,6.93226,6.88083,6.93226,37802.415389448,0
+IQI.US,D,20071205,000000,6.91489,6.93226,6.88083,6.90996,71437.994350297,0
+IQI.US,D,20071206,000000,6.87106,6.92052,6.87106,6.88083,44356.090287727,0
+IQI.US,D,20071207,000000,6.87106,6.90471,6.85408,6.85991,65798.126030817,0
+IQI.US,D,20071210,000000,6.90471,6.90471,6.86504,6.899,117411.98830358,0
+IQI.US,D,20071211,000000,6.87521,6.899,6.85408,6.899,121963.79867891,0
+IQI.US,D,20071212,000000,6.90471,6.92052,6.89248,6.92052,68714.810221905,0
+IQI.US,D,20071213,000000,6.85408,6.90471,6.80571,6.82704,160143.08330042,0
+IQI.US,D,20071214,000000,6.85408,6.85408,6.80571,6.8219,111247.33970937,0
+IQI.US,D,20071217,000000,6.77226,6.83266,6.77226,6.83266,75251.262601514,0
+IQI.US,D,20071218,000000,6.84875,6.85408,6.77818,6.80571,78157.815899266,0
+IQI.US,D,20071219,000000,6.77818,6.81737,6.76643,6.79417,162326.29081406,0
+IQI.US,D,20071220,000000,6.80571,6.84372,6.75557,6.7995,191949.022925,0
+IQI.US,D,20071221,000000,6.79417,6.79417,6.73841,6.73841,196132.06878294,0
+IQI.US,D,20071224,000000,6.74313,6.80571,6.74313,6.7995,77077.862669777,0
+IQI.US,D,20071226,000000,6.7995,6.8219,6.78765,6.81737,101223.83384392,0
+IQI.US,D,20071227,000000,6.8219,6.87106,6.80571,6.83868,176865.13583882,0
+IQI.US,D,20071228,000000,6.84875,6.92654,6.84875,6.92654,153964.25145553,0
+IQI.US,D,20071231,000000,6.92654,6.9597,6.87521,6.92654,257753.22749182,0
+IQI.US,D,20080102,000000,6.92654,7.00294,6.92052,6.98537,42897.241647517,0
+IQI.US,D,20080103,000000,7.0135,7.0972,7.0135,7.0814,65436.453138765,0
+IQI.US,D,20080104,000000,7.04716,7.16787,7.04716,7.16787,49806.510901846,0
+IQI.US,D,20080107,000000,7.17331,7.20262,7.11358,7.20262,48174.423985612,0
+IQI.US,D,20080108,000000,7.20756,7.26115,7.19028,7.25049,38887.434065605,0
+IQI.US,D,20080109,000000,7.19028,7.21801,7.18546,7.20756,24333.392700841,0
+IQI.US,D,20080110,000000,7.2123,7.24072,7.16787,7.20262,29995.548985657,0
+IQI.US,D,20080111,000000,7.16787,7.22809,7.15129,7.20756,23269.648900688,0
+IQI.US,D,20080114,000000,7.22809,7.25049,7.20756,7.24072,67801.003643107,0
+IQI.US,D,20080115,000000,7.25583,7.26115,7.24675,7.25583,29814.205994965,0
+IQI.US,D,20080116,000000,7.25049,7.35523,7.24675,7.32887,40538.769679176,0
+IQI.US,D,20080117,000000,7.30409,7.35523,7.27844,7.27844,63803.353133197,0
+IQI.US,D,20080118,000000,7.31052,7.31544,7.12908,7.12908,69075.470024623,0
+IQI.US,D,20080122,000000,7.1355,7.24675,7.1355,7.24675,92887.121718722,0
+IQI.US,D,20080123,000000,7.25583,7.37763,7.2123,7.30409,102019.10897071,0
+IQI.US,D,20080124,000000,7.29323,7.47071,7.29323,7.34565,70890.926110218,0
+IQI.US,D,20080125,000000,7.36588,7.37161,7.30409,7.32137,38344.418182861,0
+IQI.US,D,20080128,000000,7.34565,7.37161,7.29877,7.29877,104868.92926578,0
+IQI.US,D,20080129,000000,7.35069,7.36588,7.20756,7.28771,162509.65998342,0
+IQI.US,D,20080130,000000,7.28771,7.36055,7.26688,7.32887,135066.0830288,0
+IQI.US,D,20080131,000000,7.36588,7.37161,7.35069,7.35523,26724.283527853,0
+IQI.US,D,20080201,000000,7.35069,7.39353,7.35069,7.37161,52161.943602186,0
+IQI.US,D,20080204,000000,7.38721,7.39353,7.34032,7.35069,36541.119169267,0
+IQI.US,D,20080205,000000,7.37161,7.40587,7.35523,7.37763,39082.960306967,0
+IQI.US,D,20080206,000000,7.36055,7.36055,7.29877,7.30409,16355.314199691,0
+IQI.US,D,20080207,000000,7.31544,7.36055,7.31544,7.34565,24177.376943485,0
+IQI.US,D,20080208,000000,7.31544,7.35069,7.31544,7.35069,37802.415389448,0
+IQI.US,D,20080211,000000,7.34032,7.38721,7.32887,7.37763,51445.689443415,0
+IQI.US,D,20080212,000000,7.37161,7.44238,7.37161,7.39925,84333.608476156,0
+IQI.US,D,20080213,000000,7.41702,7.43686,7.28771,7.29323,102581.37355078,0
+IQI.US,D,20080214,000000,7.22809,7.22809,6.98537,6.98537,141236.81015903,0
+IQI.US,D,20080215,000000,7.04716,7.04716,6.82704,6.99089,79068.583210064,0
+IQI.US,D,20080219,000000,7.02465,7.11358,7.02465,7.07055,82161.544945176,0
+IQI.US,D,20080220,000000,7.07549,7.09198,7.02465,7.05851,58897.974580489,0
+IQI.US,D,20080221,000000,7.05851,7.13985,7.00817,7.00817,64526.698917301,0
+IQI.US,D,20080222,000000,7.01833,7.01833,6.82704,6.90471,88351.520772735,0
+IQI.US,D,20080225,000000,6.92654,7.02465,6.92654,6.99089,75073.971968154,0
+IQI.US,D,20080226,000000,6.97126,7.00817,6.9597,6.98537,23630.308703406,0
+IQI.US,D,20080227,000000,6.98537,7.04074,6.94391,6.98123,71179.65657026,0
+IQI.US,D,20080228,000000,6.97559,6.98123,6.83266,6.86504,33807.80414754,0
+IQI.US,D,20080229,000000,6.84875,6.84875,6.67275,6.71195,95248.632955063,0
+IQI.US,D,20080303,000000,6.6461,6.83266,6.6461,6.77818,128339.1698545,0
+IQI.US,D,20080304,000000,6.80571,6.88685,6.7995,6.8219,149603.91496423,0
+IQI.US,D,20080305,000000,6.89248,6.91489,6.83266,6.86504,99982.799410411,0
+IQI.US,D,20080306,000000,6.90471,6.92052,6.75557,6.76091,78894.331844705,0
+IQI.US,D,20080307,000000,6.77818,6.85408,6.74313,6.74896,110151.17705055,0
+IQI.US,D,20080310,000000,6.78765,6.80571,6.72872,6.72872,58904.053116491,0
+IQI.US,D,20080311,000000,6.74896,6.80571,6.71757,6.71757,29624.758289604,0
+IQI.US,D,20080312,000000,6.71757,6.76643,6.68529,6.68529,79439.373906118,0
+IQI.US,D,20080313,000000,6.68984,6.70623,6.61818,6.67977,46348.837006681,0
+IQI.US,D,20080314,000000,6.64097,6.65588,6.60179,6.60692,52350.378218213,0
+IQI.US,D,20080317,000000,6.65203,6.66229,6.40912,6.47524,161775.17021665,0
+IQI.US,D,20080318,000000,6.44207,6.5852,6.44207,6.51937,86163.24781242,0
+IQI.US,D,20080319,000000,6.57385,6.68529,6.5247,6.53003,133063.20541652,0
+IQI.US,D,20080320,000000,6.57385,6.57385,6.50752,6.5468,58169.563349718,0
+IQI.US,D,20080324,000000,6.57948,6.60179,6.51937,6.59024,66873.01381364,0
+IQI.US,D,20080325,000000,6.62971,6.68529,6.5852,6.67977,40720.11266987,0
+IQI.US,D,20080326,000000,6.66733,6.75557,6.66229,6.74896,93063.399262748,0
+IQI.US,D,20080327,000000,6.76091,6.78282,6.74313,6.75557,45076.396803831,0
+IQI.US,D,20080328,000000,6.76643,6.77226,6.74896,6.76091,33993.199495566,0
+IQI.US,D,20080331,000000,6.76091,6.81737,6.72872,6.74313,49984.814624538,0
+IQI.US,D,20080401,000000,6.77226,6.78765,6.74313,6.77226,49074.04731374,0
+IQI.US,D,20080402,000000,6.73841,6.74896,6.73841,6.74896,46348.837006681,0
+IQI.US,D,20080403,000000,6.73287,6.76643,6.72309,6.76643,67437.304572388,0
+IQI.US,D,20080404,000000,6.78765,6.81737,6.76643,6.81737,45076.396803831,0
+IQI.US,D,20080407,000000,6.8219,6.85991,6.8219,6.85991,35267.665877084,0
+IQI.US,D,20080408,000000,6.85991,6.87106,6.78282,6.78282,68165.715803158,0
+IQI.US,D,20080409,000000,6.81737,6.83868,6.78282,6.83868,34005.356567569,0
+IQI.US,D,20080410,000000,6.85991,6.92654,6.85991,6.92654,70233.43113279,0
+IQI.US,D,20080411,000000,6.92052,6.98123,6.90996,6.97126,90888.296463768,0
+IQI.US,D,20080414,000000,6.97126,6.99089,6.92052,6.94914,51075.911836695,0
+IQI.US,D,20080415,000000,6.92052,6.92654,6.87106,6.92654,74649.487537427,0
+IQI.US,D,20080416,000000,6.88083,6.93809,6.85991,6.93226,64635.099475983,0
+IQI.US,D,20080417,000000,6.89248,6.94914,6.89248,6.90471,14059.653770026,0
+IQI.US,D,20080418,000000,6.96582,6.98123,6.899,6.90996,55076.601614605,0
+IQI.US,D,20080421,000000,6.94391,6.9597,6.90996,6.95388,29995.548985657,0
+IQI.US,D,20080422,000000,6.97126,6.97559,6.90996,6.97126,30741.182735097,0
+IQI.US,D,20080423,000000,6.97126,7.00294,6.93809,6.99089,32808.898064729,0
+IQI.US,D,20080424,000000,6.97126,7.06414,6.97126,6.98123,128476.95000385,0
+IQI.US,D,20080425,000000,7.00294,7.00294,6.92654,6.94914,63285.664483788,0
+IQI.US,D,20080428,000000,6.94914,6.97559,6.93226,6.9597,32128.102032631,0
+IQI.US,D,20080429,000000,6.93809,6.97559,6.91489,6.93809,31188.968220496,0
+IQI.US,D,20080430,000000,6.95388,6.96582,6.93226,6.94391,41862.877438035,0
+IQI.US,D,20080501,000000,6.97559,7.00294,6.9597,6.98123,39715.128051059,0
+IQI.US,D,20080502,000000,6.98123,6.98537,6.93809,6.94391,79027.046547392,0
+IQI.US,D,20080505,000000,6.98123,6.98123,6.90471,6.93809,46515.996746705,0
+IQI.US,D,20080506,000000,6.95388,6.95388,6.90471,6.93809,74718.377612104,0
+IQI.US,D,20080507,000000,6.93226,6.93226,6.88685,6.90471,55116.112098611,0
+IQI.US,D,20080508,000000,6.90471,6.92052,6.88083,6.90471,48085.272124265,0
+IQI.US,D,20080509,000000,6.92052,6.93226,6.89248,6.93226,29133.409962866,0
+IQI.US,D,20080512,000000,6.93809,6.94391,6.92052,6.93226,20201.001309578,0
+IQI.US,D,20080513,000000,6.94914,6.95388,6.92052,6.95388,62601.829183691,0
+IQI.US,D,20080514,000000,6.94914,6.9597,6.93809,6.95388,79541.695928798,0
+IQI.US,D,20080515,000000,6.9597,6.97126,6.93226,6.94914,39082.960306967,0
+IQI.US,D,20080516,000000,6.97559,6.97559,6.94914,6.95388,17925.602666583,0
+IQI.US,D,20080519,000000,6.9597,6.99089,6.9597,6.98537,39072.829413632,0
+IQI.US,D,20080520,000000,6.99089,7.00817,6.92654,7.00294,79344.14350877,0
+IQI.US,D,20080521,000000,6.98123,6.98537,6.94391,6.97559,68165.715803158,0
+IQI.US,D,20080522,000000,6.98123,6.98123,6.93809,6.9597,43839.414727652,0
+IQI.US,D,20080523,000000,6.9597,6.9597,6.92052,6.93809,60707.352130084,0
+IQI.US,D,20080527,000000,6.9597,6.98123,6.93809,6.96582,51052.610782025,0
+IQI.US,D,20080528,000000,6.98537,6.99692,6.9597,6.99089,55483.863526664,0
+IQI.US,D,20080529,000000,6.99089,7.13985,6.97559,7.0135,97100.560256664,0
+IQI.US,D,20080530,000000,7.00817,7.0135,6.98537,6.99692,38218.795105508,0
+IQI.US,D,20080602,000000,7.00817,7.0135,6.98123,6.99089,56083.612412085,0
+IQI.US,D,20080603,000000,6.99089,7.03018,6.98537,7.00817,39442.607020352,0
+IQI.US,D,20080604,000000,6.99089,7.00294,6.9597,6.98123,33272.892979463,0
+IQI.US,D,20080605,000000,6.98123,6.98537,6.94391,6.98123,30420.033416385,0
+IQI.US,D,20080606,000000,6.9597,7.00817,6.95388,6.95388,28330.030121417,0
+IQI.US,D,20080609,000000,6.95388,6.99692,6.93809,6.97126,54349.203473167,0
+IQI.US,D,20080610,000000,6.94391,6.97126,6.92654,6.93809,44298.344195719,0
+IQI.US,D,20080611,000000,6.93809,6.9597,6.86504,6.87106,75316.100318856,0
+IQI.US,D,20080612,000000,6.86504,6.86504,6.79417,6.80571,103388.80574957,0
+IQI.US,D,20080613,000000,6.8219,6.84372,6.80571,6.83868,29466.716353581,0
+IQI.US,D,20080616,000000,6.85408,6.88083,6.85408,6.87521,30860.727276449,0
+IQI.US,D,20080617,000000,6.87521,6.87521,6.84875,6.87106,17637.885295876,0
+IQI.US,D,20080618,000000,6.84875,6.84875,6.78282,6.7995,39919.77209642,0
+IQI.US,D,20080619,000000,6.81076,6.81076,6.76091,6.78282,25891.524095732,0
+IQI.US,D,20080620,000000,6.77226,6.78282,6.68984,6.72872,26724.283527853,0
+IQI.US,D,20080623,000000,6.69477,6.82704,6.59024,6.60692,90055.537031648,0
+IQI.US,D,20080624,000000,6.64097,6.68984,6.5852,6.62301,88188.413390046,0
+IQI.US,D,20080625,000000,6.61818,6.67977,6.61285,6.65588,34443.011159631,0
+IQI.US,D,20080626,000000,6.65203,6.89248,6.59616,6.59616,69128.150669965,0
+IQI.US,D,20080627,000000,6.63465,6.6461,6.60692,6.61818,12734.532921836,0
+IQI.US,D,20080630,000000,6.65588,6.66733,6.60179,6.60179,34815.828034352,0
+IQI.US,D,20080701,000000,6.59024,6.67275,6.59024,6.65588,50042.560716547,0
+IQI.US,D,20080702,000000,6.65588,6.69477,6.6461,6.68529,29099.978014861,0
+IQI.US,D,20080703,000000,6.67275,6.68984,6.66733,6.67275,5992.4234075304,0
+IQI.US,D,20080707,000000,6.68529,6.71757,6.65203,6.70039,44456.386131742,0
+IQI.US,D,20080708,000000,6.69477,6.71757,6.67275,6.71757,60078.223653993,0
+IQI.US,D,20080709,000000,6.71757,6.76643,6.69477,6.74313,55343.044109311,0
+IQI.US,D,20080710,000000,6.78282,6.79417,6.72309,6.74313,55880.994545389,0
+IQI.US,D,20080711,000000,6.73841,6.73841,6.68529,6.68984,47479.444702844,0
+IQI.US,D,20080714,000000,6.68529,6.69477,6.57385,6.57948,91018.984987787,0
+IQI.US,D,20080715,000000,6.59024,6.59024,6.51937,6.57385,95070.329232371,0
+IQI.US,D,20080716,000000,6.5247,6.57948,6.48077,6.5247,81507.089235749,0
+IQI.US,D,20080717,000000,6.57385,6.5852,6.53003,6.5852,33242.500299459,0
+IQI.US,D,20080718,000000,6.55716,6.59024,6.51937,6.5468,75675.747032242,0
+IQI.US,D,20080721,000000,6.5468,6.5468,6.48521,6.5247,35446.98268911,0
+IQI.US,D,20080722,000000,6.5247,6.54107,6.48521,6.50239,31349.036335186,0
+IQI.US,D,20080723,000000,6.53003,6.53003,6.46468,6.47524,55775.633254706,0
+IQI.US,D,20080724,000000,6.49706,6.49706,6.45313,6.45816,89972.463706303,0
+IQI.US,D,20080725,000000,6.46468,6.5247,6.26065,6.46468,116867.95933152,0
+IQI.US,D,20080728,000000,6.48521,6.50752,6.45313,6.48521,112205.72221884,0
+IQI.US,D,20080729,000000,6.49706,6.50752,6.47001,6.49094,36928.119294656,0
+IQI.US,D,20080730,000000,6.50239,6.50239,6.47001,6.47001,41542.741208655,0
+IQI.US,D,20080731,000000,6.48077,6.54107,6.47524,6.47524,44772.470003787,0
+IQI.US,D,20080801,000000,6.50239,6.50239,6.47524,6.49706,36290.886103898,0
+IQI.US,D,20080804,000000,6.50239,6.5468,6.44207,6.50239,78894.331844705,0
+IQI.US,D,20080805,000000,6.5247,6.5247,6.47001,6.50752,51255.228648721,0
+IQI.US,D,20080806,000000,6.48521,6.51937,6.45816,6.50239,49000.091792397,0
+IQI.US,D,20080807,000000,6.50239,6.50239,6.43664,6.4477,66710.919520283,0
+IQI.US,D,20080808,000000,6.44207,6.50752,6.43664,6.50752,53079.802538317,0
+IQI.US,D,20080811,000000,6.50752,6.51365,6.47524,6.49706,40665.405845862,0
+IQI.US,D,20080812,000000,6.51365,6.51365,6.49094,6.49706,15412.128030222,0
+IQI.US,D,20080813,000000,6.48521,6.51937,6.48521,6.50752,24587.678123544,0
+IQI.US,D,20080814,000000,6.50752,6.51937,6.49094,6.49706,38720.274325581,0
+IQI.US,D,20080815,000000,6.49706,6.51365,6.49094,6.49094,38497.394672216,0
+IQI.US,D,20080818,000000,6.50239,6.50239,6.47524,6.47524,18854.605585384,0
+IQI.US,D,20080819,000000,6.47524,6.47524,6.43664,6.45313,87249.279577911,0
+IQI.US,D,20080820,000000,6.45816,6.47524,6.43664,6.46468,62009.171923605,0
+IQI.US,D,20080821,000000,6.48077,6.48521,6.43103,6.43664,77795.12991788,0
+IQI.US,D,20080822,000000,6.43103,6.49706,6.40912,6.41414,35855.257690502,0
+IQI.US,D,20080825,000000,6.45816,6.46468,6.41957,6.46468,23772.141210093,0
+IQI.US,D,20080826,000000,6.48077,6.50239,6.44207,6.50239,28302.676709413,0
+IQI.US,D,20080827,000000,6.51365,6.51937,6.47001,6.51365,129971.25677073,0
+IQI.US,D,20080828,000000,6.49094,6.53555,6.49094,6.53555,62592.711379689,0
+IQI.US,D,20080829,000000,6.48077,6.53003,6.48077,6.50239,38152.944298832,0
+IQI.US,D,20080902,000000,6.53003,6.54107,6.49094,6.49706,56333.845477454,0
+IQI.US,D,20080903,000000,6.48521,6.51365,6.48521,6.51365,7816.9972971268,0
+IQI.US,D,20080904,000000,6.48521,6.50752,6.47524,6.49706,35904.899067842,0
+IQI.US,D,20080905,000000,6.45816,6.50239,6.45816,6.50239,21301.216325738,0
+IQI.US,D,20080908,000000,6.49094,6.53003,6.48521,6.53003,48319.295760298,0
+IQI.US,D,20080909,000000,6.50239,6.53003,6.50239,6.53003,61017.357466129,0
+IQI.US,D,20080910,000000,6.51937,6.51937,6.47001,6.47001,40232.816700466,0
+IQI.US,D,20080911,000000,6.4477,6.45313,6.39273,6.39273,60635.422787408,0
+IQI.US,D,20080912,000000,6.41414,6.41414,6.35413,6.37032,77077.862669777,0
+IQI.US,D,20080915,000000,6.3104,6.33784,6.29885,6.32678,122020.53168159,0
+IQI.US,D,20080916,000000,6.24416,6.28256,6.05139,6.1889,103121.35016554,0
+IQI.US,D,20080917,000000,6.11161,6.19472,6.00204,6.00204,189043.48271658,0
+IQI.US,D,20080918,000000,5.79268,5.9362,5.69397,5.69397,232062.29508411,0
+IQI.US,D,20080919,000000,5.97963,6.03501,5.92979,5.99631,182200.06426893,0
+IQI.US,D,20080922,000000,5.9362,6.00747,5.80383,5.81479,99982.799410411,0
+IQI.US,D,20080923,000000,5.83137,5.8753,5.61727,5.81479,75951.307330948,0
+IQI.US,D,20080924,000000,5.88062,5.88062,5.66603,5.75971,65511.421749443,0
+IQI.US,D,20080925,000000,5.75971,6.04034,5.75971,5.87016,113021.25913229,0
+IQI.US,D,20080926,000000,5.83137,5.87016,5.59496,5.67739,83821.99836275,0
+IQI.US,D,20080929,000000,5.67739,5.67739,5.15502,5.27574,66366.4691469,0
+IQI.US,D,20080930,000000,5.24811,5.30368,5.1878,5.26489,96523.09933658,0
+IQI.US,D,20081001,000000,5.25383,5.39113,5.21514,5.39113,81722.87726378,0
+IQI.US,D,20081002,000000,5.44592,5.46842,5.33625,5.46842,86350.669339113,0
+IQI.US,D,20081003,000000,5.47375,5.52883,5.41848,5.4242,34569.647326317,0
+IQI.US,D,20081006,000000,5.13815,5.24278,5.12709,5.1878,121405.58645617,0
+IQI.US,D,20081007,000000,5.25383,5.26489,4.95672,5.03342,130704.73344817,0
+IQI.US,D,20081008,000000,4.81922,4.98415,4.51688,4.74233,169823.15188181,0
+IQI.US,D,20081009,000000,4.76443,4.76443,3.97753,4.18117,240867.05448139,0
+IQI.US,D,20081010,000000,3.8507,3.95533,3.55418,3.77381,521011.58242176,0
+IQI.US,D,20081013,000000,4.09855,4.5,4.02669,4.5,139848.87777215,0
+IQI.US,D,20081014,000000,4.57709,4.9512,4.45588,4.63227,218663.17555952,0
+IQI.US,D,20081015,000000,4.54946,4.54946,4.34582,4.34582,141709.92287776,0
+IQI.US,D,20081016,000000,4.40069,4.41234,4.31848,4.41234,99348.605487653,0
+IQI.US,D,20081017,000000,4.46141,4.68685,4.35737,4.60463,201145.84789433,0
+IQI.US,D,20081020,000000,4.67028,4.88535,4.67028,4.88535,103061.57789486,0
+IQI.US,D,20081021,000000,4.8743,4.87933,4.80215,4.8521,40678.576007197,0
+IQI.US,D,20081022,000000,4.84715,4.91872,4.70323,4.87933,125578.50142077,0
+IQI.US,D,20081023,000000,4.9512,5.11051,4.92365,5.02859,178966.28311646,0
+IQI.US,D,20081024,000000,5.00064,5.00598,4.89611,4.98959,184863.47612665,0
+IQI.US,D,20081027,000000,4.98959,5.17151,4.98959,5.04477,79328.947168768,0
+IQI.US,D,20081028,000000,5.03934,5.17151,5.03934,5.16006,80112.065223548,0
+IQI.US,D,20081029,000000,5.19352,5.21514,5.06134,5.19855,93222.454288104,0
+IQI.US,D,20081030,000000,5.21514,5.35835,5.17151,5.17151,110498.66669193,0
+IQI.US,D,20081031,000000,5.22116,5.22116,5.03934,5.06678,50991.825422017,0
+IQI.US,D,20081103,000000,5.14436,5.14436,5.06678,5.13252,39259.237850993,0
+IQI.US,D,20081104,000000,5.13815,5.24811,5.13252,5.24811,165285.52475716,0
+IQI.US,D,20081105,000000,5.24811,5.33093,5.24811,5.33093,72955.602171849,0
+IQI.US,D,20081106,000000,5.29203,5.38018,5.29203,5.3477,296652.81862943,0
+IQI.US,D,20081107,000000,5.3861,5.3861,5.3477,5.37494,49691.01871783,0
+IQI.US,D,20081110,000000,5.37494,5.40249,5.3477,5.3861,72987.007941187,0
+IQI.US,D,20081111,000000,5.30851,5.31996,5.27041,5.27041,64526.698917301,0
+IQI.US,D,20081112,000000,5.27041,5.2869,5.12216,5.12216,87360.719404592,0
+IQI.US,D,20081113,000000,5.28117,5.33093,5.04477,5.13815,132630.61627112,0
+IQI.US,D,20081114,000000,5.13252,5.25955,5.13252,5.18217,28903.438684166,0
+IQI.US,D,20081117,000000,5.18217,5.3634,5.08316,5.14436,95144.284753715,0
+IQI.US,D,20081118,000000,5.14436,5.19352,5.08879,5.09432,53085.881074319,0
+IQI.US,D,20081119,000000,5.07773,5.08316,4.98415,5.00598,73181.521093215,0
+IQI.US,D,20081120,000000,4.9129,4.93491,4.62684,4.62684,165460.78921185,0
+IQI.US,D,20081121,000000,4.52753,4.70323,4.50552,4.69278,84203.933041471,0
+IQI.US,D,20081124,000000,4.80807,4.89611,4.63227,4.71509,48662.733044347,0
+IQI.US,D,20081125,000000,4.68201,4.77499,4.68201,4.77499,30526.4077964,0
+IQI.US,D,20081126,000000,4.77499,4.90707,4.63227,4.63227,111270.64076404,0
+IQI.US,D,20081128,000000,4.67028,4.70925,4.57709,4.63227,26506.469321154,0
+IQI.US,D,20081201,000000,4.63227,4.69278,4.51688,4.51688,128934.86638259,0
+IQI.US,D,20081202,000000,4.5,4.52181,4.48331,4.49437,63726.358343853,0
+IQI.US,D,20081203,000000,4.49437,4.50552,4.45074,4.46732,39062.698520297,0
+IQI.US,D,20081204,000000,4.4235,4.43407,4.3241,4.35737,94913.300385681,0
+IQI.US,D,20081205,000000,4.31848,4.4235,4.25827,4.34582,113978.62855243,0
+IQI.US,D,20081208,000000,4.39567,4.39567,4.25827,4.26892,58444.110559091,0
+IQI.US,D,20081209,000000,4.1862,4.20871,4.10408,4.20871,130146.52122542,0
+IQI.US,D,20081210,000000,4.21365,4.23625,4.16449,4.16982,140776.86760163,0
+IQI.US,D,20081211,000000,4.14178,4.15917,4.12599,4.13696,72399.416127769,0
+IQI.US,D,20081212,000000,4.12599,4.39567,4.09282,4.23062,305075.64334797,0
+IQI.US,D,20081215,000000,4.51125,4.51125,4.23625,4.36783,146272.87723575,0
+IQI.US,D,20081216,000000,4.3241,4.38431,4.24701,4.28017,245926.42261278,0
+IQI.US,D,20081217,000000,4.40069,4.41728,4.2854,4.41728,181318.67654881,0
+IQI.US,D,20081218,000000,4.44542,4.58301,4.43407,4.53317,264852.95754085,0
+IQI.US,D,20081219,000000,4.51688,4.72544,4.51688,4.63227,157572.87566139,0
+IQI.US,D,20081222,000000,4.62052,4.71509,4.55528,4.64362,136686.01287304,0
+IQI.US,D,20081223,000000,4.61045,4.83621,4.57709,4.81399,79173.944500745,0
+IQI.US,D,20081224,000000,4.82998,5.00598,4.66553,4.80807,105498.05774188,0
+IQI.US,D,20081226,000000,4.8521,4.86334,4.70925,4.78052,56396.657016129,0
+IQI.US,D,20081229,000000,4.78052,4.80215,4.58864,4.6373,93677.331398837,0
+IQI.US,D,20081230,000000,4.61045,5.20428,4.61045,4.9729,450172.32386755,0
+IQI.US,D,20081231,000000,5.16568,5.27574,4.97893,5.19855,182651.90211167,0
+IQI.US,D,20090102,000000,5.20428,5.41344,5.19855,5.35835,81791.767338456,0
+IQI.US,D,20090105,000000,5.35835,5.48491,5.35835,5.46289,132004.52706303,0
+IQI.US,D,20090106,000000,5.738,5.76543,5.59496,5.72704,178631.96363642,0
+IQI.US,D,20090107,000000,5.64413,5.65557,5.4242,5.4242,169223.40299639,0
+IQI.US,D,20090108,000000,5.44592,5.47375,5.3861,5.39113,184792.55987331,0
+IQI.US,D,20090109,000000,5.37494,5.6611,5.36942,5.49586,107724.82809686,0
+IQI.US,D,20090112,000000,5.50682,5.65557,5.50682,5.64984,81502.023789081,0
+IQI.US,D,20090113,000000,5.67739,5.78202,5.64413,5.74362,81494.932163748,0
+IQI.US,D,20090114,000000,5.89761,5.89761,5.65557,5.6611,104192.18559102,0
+IQI.US,D,20090115,000000,5.68292,5.68292,5.63908,5.68292,80354.193574249,0
+IQI.US,D,20090116,000000,5.74362,5.77619,5.70463,5.77619,73497.604965261,0
+IQI.US,D,20090120,000000,5.83137,5.85881,5.77619,5.80906,68092.773371149,0
+IQI.US,D,20090121,000000,5.78744,5.80383,5.738,5.738,30577.062263075,0
+IQI.US,D,20090122,000000,5.738,5.77116,5.69397,5.72171,40924.756715232,0
+IQI.US,D,20090123,000000,5.68292,5.738,5.6003,5.70463,88185.374122045,0
+IQI.US,D,20090126,000000,5.72171,5.72171,5.60563,5.62774,73744.79876263,0
+IQI.US,D,20090127,000000,5.61115,5.64413,5.57315,5.58974,24028.452811463,0
+IQI.US,D,20090128,000000,5.58974,5.6611,5.58974,5.65557,26713.139545183,0
+IQI.US,D,20090129,000000,5.52321,5.63356,5.47928,5.58361,233890.92133105,0
+IQI.US,D,20090130,000000,5.61727,5.61727,5.55656,5.58974,60728.627006086,0
+IQI.US,D,20090202,000000,5.61115,5.74894,5.55656,5.64413,81837.356358463,0
+IQI.US,D,20090203,000000,5.66603,5.68292,5.62191,5.68292,77060.640151108,0
+IQI.US,D,20090204,000000,5.72704,5.80383,5.72704,5.79268,64724.251337329,0
+IQI.US,D,20090205,000000,5.79268,5.90234,5.79268,5.82575,52606.689819583,0
+IQI.US,D,20090206,000000,5.82575,5.87016,5.738,5.83137,66767.652522958,0
+IQI.US,D,20090209,000000,5.86454,5.86454,5.79879,5.80383,25679.788425035,0
+IQI.US,D,20090210,000000,5.82062,5.85881,5.77116,5.77116,107122.03994344,0
+IQI.US,D,20090211,000000,5.80906,5.81479,5.75437,5.78744,26798.239049196,0
+IQI.US,D,20090212,000000,5.75971,5.79268,5.74894,5.74894,30532.486332401,0
+IQI.US,D,20090213,000000,5.75437,5.83661,5.74894,5.81479,80444.358524929,0
+IQI.US,D,20090217,000000,5.75971,5.75971,5.61727,5.64984,73213.939951887,0
+IQI.US,D,20090218,000000,5.66603,5.68292,5.54541,5.55656,53989.556759783,0
+IQI.US,D,20090219,000000,5.62191,5.63356,5.501,5.501,28741.344390809,0
+IQI.US,D,20090220,000000,5.501,5.50682,5.20428,5.25383,125527.8469541,0
+IQI.US,D,20090223,000000,5.31384,5.3254,5.09984,5.09984,78193.274025938,0
+IQI.US,D,20090224,000000,5.226,5.27574,5.04477,5.25955,93633.768557497,0
+IQI.US,D,20090225,000000,5.34189,5.43536,5.29805,5.42993,78078.794931254,0
+IQI.US,D,20090226,000000,5.42993,5.72171,5.41344,5.56762,142279.27908317,0
+IQI.US,D,20090227,000000,5.56762,5.67739,5.55656,5.67739,57423.929600278,0
+IQI.US,D,20090302,000000,5.67195,5.67739,5.41848,5.47375,353425.33178829,0
+IQI.US,D,20090303,000000,5.45213,5.45213,5.20428,5.226,80478.803562267,0
+IQI.US,D,20090304,000000,5.20981,5.33625,5.20981,5.3254,63431.54934781,0
+IQI.US,D,20090305,000000,5.24811,5.24811,5.11593,5.16568,143611.4915567,0
+IQI.US,D,20090306,000000,5.17151,5.1878,5.0724,5.10528,74049.738652007,0
+IQI.US,D,20090309,000000,5.15502,5.16568,5.08879,5.08879,302764.78657831,0
+IQI.US,D,20090310,000000,5.06678,5.24278,5.06678,5.24278,95351.968067078,0
+IQI.US,D,20090311,000000,5.25383,5.37494,5.25383,5.34189,419732.0286645,0
+IQI.US,D,20090312,000000,5.31384,5.44059,5.31384,5.40802,405338.05541443,0
+IQI.US,D,20090313,000000,5.39113,5.45726,5.39113,5.39113,48182.528700278,0
+IQI.US,D,20090316,000000,5.41848,5.48491,5.39676,5.4242,65718.091973474,0
+IQI.US,D,20090317,000000,5.39676,5.44592,5.2869,5.4242,70795.695712872,0
+IQI.US,D,20090318,000000,5.39113,5.39676,5.27574,5.38018,108191.8622796,0
+IQI.US,D,20090319,000000,5.35274,5.46842,5.33093,5.33625,40545.861304512,0
+IQI.US,D,20090320,000000,5.33625,5.4242,5.33625,5.40802,25021.280358273,0
+IQI.US,D,20090323,000000,5.39113,5.501,5.39113,5.44592,69769.436218057,0
+IQI.US,D,20090324,000000,5.48491,5.48491,5.3634,5.41344,71622.376608991,0
+IQI.US,D,20090325,000000,5.39113,5.45726,5.3861,5.41344,24296.921484836,0
+IQI.US,D,20090326,000000,5.47375,5.76543,5.46842,5.55084,106214.31190064,0
+IQI.US,D,20090327,000000,5.57809,5.70463,5.57809,5.64984,99220.956231636,0
+IQI.US,D,20090330,000000,5.6611,5.67195,5.63908,5.64413,60300.090218025,0
+IQI.US,D,20090331,000000,5.64413,5.72171,5.63908,5.66603,50592.668224627,0
+IQI.US,D,20090401,000000,5.66603,5.69397,5.65557,5.69397,34356.898566286,0
+IQI.US,D,20090402,000000,5.67739,5.77619,5.67739,5.72171,84198.867594804,0
+IQI.US,D,20090403,000000,5.66603,5.74894,5.59496,5.62774,105658.12585657,0
+IQI.US,D,20090406,000000,5.6003,5.63908,5.56762,5.56762,48493.547125657,0
+IQI.US,D,20090407,000000,5.56762,5.57809,5.46842,5.47928,63925.936942548,0
+IQI.US,D,20090408,000000,5.55084,5.58361,5.54541,5.55084,78138.567201931,0
+IQI.US,D,20090409,000000,5.57315,5.8531,5.57315,5.67195,130704.73344817,0
+IQI.US,D,20090413,000000,5.58974,5.65557,5.58974,5.63908,49262.481929768,0
+IQI.US,D,20090414,000000,5.6003,5.67739,5.58974,5.67195,45868.632662612,0
+IQI.US,D,20090415,000000,5.65557,5.72171,5.64984,5.69397,40067.683139109,0
+IQI.US,D,20090416,000000,5.67739,5.73276,5.67739,5.72704,62237.117023638,0
+IQI.US,D,20090417,000000,5.75437,5.75971,5.67739,5.75437,22689.148712604,0
+IQI.US,D,20090420,000000,5.75437,5.75971,5.71638,5.74894,45549.509522565,0
+IQI.US,D,20090421,000000,5.77116,5.81479,5.75437,5.76543,40099.088908446,0
+IQI.US,D,20090422,000000,5.70463,5.83137,5.70463,5.78744,21876.651067153,0
+IQI.US,D,20090423,000000,5.78744,6.03501,5.78744,5.84272,163547.06346091,0
+IQI.US,D,20090424,000000,5.84272,5.87016,5.79268,5.82575,65800.152209485,0
+IQI.US,D,20090427,000000,5.83137,5.86454,5.81479,5.84766,39966.374205761,0
+IQI.US,D,20090428,000000,5.83137,5.87016,5.83137,5.86454,68881.969961929,0
+IQI.US,D,20090429,000000,5.86454,5.95821,5.86454,5.9139,54948.952358588,0
+IQI.US,D,20090430,000000,5.90234,5.92515,5.88062,5.90234,43760.393759642,0
+IQI.US,D,20090501,000000,5.8753,5.95258,5.8753,5.94173,72771.219913156,0
+IQI.US,D,20090504,000000,5.92979,5.97963,5.92515,5.96344,54181.03064381,0
+IQI.US,D,20090505,000000,5.95258,5.96344,5.9139,5.94173,56652.968617499,0
+IQI.US,D,20090506,000000,5.92515,5.94676,5.92515,5.94676,21505.860371099,0
+IQI.US,D,20090507,000000,5.94173,5.99088,5.8753,5.92979,71155.342426257,0
+IQI.US,D,20090508,000000,5.90866,6.21634,5.8753,6.02938,133739.94909128,0
+IQI.US,D,20090511,000000,6.04615,6.11753,5.98585,6.03501,118910.34742781,0
+IQI.US,D,20090512,000000,6.02444,6.07863,6.02444,6.07863,47211.989118806,0
+IQI.US,D,20090513,000000,6.06827,6.13973,5.99631,6.13372,122098.53956027,0
+IQI.US,D,20090514,000000,6.1728,6.20527,6.16135,6.20527,43507.121426271,0
+IQI.US,D,20090515,000000,6.17764,6.23894,6.1728,6.20527,30265.030748362,0
+IQI.US,D,20090518,000000,6.23282,6.23282,6.18336,6.21634,59526.089967247,0
+IQI.US,D,20090519,000000,6.22206,6.23282,6.20527,6.23282,40416.185869826,0
+IQI.US,D,20090520,000000,6.20527,6.21634,6.16135,6.16135,49679.87473516,0
+IQI.US,D,20090521,000000,6.16135,6.16135,6.10084,6.10687,50775.024304652,0
+IQI.US,D,20090522,000000,6.07863,6.17764,6.06244,6.12286,35100.506137059,0
+IQI.US,D,20090526,000000,6.09078,6.12286,6.06827,6.12286,59696.288975271,0
+IQI.US,D,20090527,000000,6.09078,6.15622,6.07863,6.10084,44138.276081029,0
+IQI.US,D,20090528,000000,6.13372,6.1889,6.05692,6.08436,108040.91196891,0
+IQI.US,D,20090529,000000,6.12286,6.13372,6.07863,6.13372,58018.61303903,0
+IQI.US,D,20090601,000000,6.13372,6.14496,6.07863,6.08436,59144.155288525,0
+IQI.US,D,20090602,000000,6.08436,6.11753,6.0737,6.11753,76612.85466571,0
+IQI.US,D,20090603,000000,6.06827,6.12286,6.06827,6.11161,41776.764844688,0
+IQI.US,D,20090604,000000,6.09078,6.10687,6.07863,6.09078,21156.344551049,0
+IQI.US,D,20090605,000000,6.09078,6.12848,6.09078,6.09078,41398.8825233,0
+IQI.US,D,20090608,000000,6.11161,6.11161,6.05692,6.05692,71063.151296909,0
+IQI.US,D,20090609,000000,6.05139,6.05692,6.01833,6.05139,83115.875097314,0
+IQI.US,D,20090610,000000,6.01833,6.04034,5.98585,5.98585,23409.455228708,0
+IQI.US,D,20090611,000000,5.9744,5.99631,5.91982,5.9362,71695.319041001,0
+IQI.US,D,20090612,000000,5.8753,5.90866,5.68814,5.74362,145488.74609164,0
+IQI.US,D,20090615,000000,5.73276,5.79268,5.71025,5.75437,73520.906019931,0
+IQI.US,D,20090616,000000,5.75971,5.86454,5.75971,5.80383,92112.108378611,0
+IQI.US,D,20090617,000000,5.80383,5.83137,5.78744,5.78744,67059.422251,0
+IQI.US,D,20090618,000000,5.78744,5.85881,5.78744,5.84272,56849.507948194,0
+IQI.US,D,20090619,000000,5.82062,5.87016,5.80383,5.86454,51232.940683384,0
+IQI.US,D,20090622,000000,5.8531,5.85881,5.738,5.74362,38988.742998953,0
+IQI.US,D,20090623,000000,5.72171,5.81479,5.72171,5.80906,33832.118291543,0
+IQI.US,D,20090624,000000,5.74362,5.87016,5.74362,5.83137,32354.020953997,0
+IQI.US,D,20090625,000000,5.86454,6.01833,5.82575,5.9139,70353.988763474,0
+IQI.US,D,20090626,000000,5.90234,5.9744,5.89197,5.89197,47589.871440193,0
+IQI.US,D,20090629,000000,5.9362,5.96916,5.9362,5.95821,25305.958460982,0
+IQI.US,D,20090630,000000,5.92515,5.95258,5.8753,5.92515,24919.971424925,0
+IQI.US,D,20090701,000000,5.88675,5.9744,5.88675,5.9362,35171.422390403,0
+IQI.US,D,20090702,000000,5.88062,5.94173,5.88062,5.9362,22056.980968513,0
+IQI.US,D,20090706,000000,5.94173,5.94173,5.85881,5.87016,26095.155051761,0
+IQI.US,D,20090707,000000,5.86454,5.94173,5.85881,5.90866,47807.685646891,0
+IQI.US,D,20090708,000000,5.90866,5.94173,5.87016,5.94173,40408.081155158,0
+IQI.US,D,20090709,000000,5.94173,5.99631,5.92515,5.96344,29525.475534922,0
+IQI.US,D,20090710,000000,5.98585,6.01833,5.91982,6.00747,30634.808355082,0
+IQI.US,D,20090713,000000,5.96344,6.04034,5.96344,6.02444,19163.597832096,0
+IQI.US,D,20090714,000000,6.02444,6.07863,6.02444,6.07863,40411.120423159,0
+IQI.US,D,20090715,000000,6.07863,6.13372,6.0737,6.0737,54180.017554476,0
+IQI.US,D,20090716,000000,6.10084,6.15068,6.0737,6.12286,37311.067062712,0
+IQI.US,D,20090717,000000,6.08436,6.12848,6.08436,6.12286,25071.934824947,0
+IQI.US,D,20090720,000000,6.13372,6.15622,6.07863,6.13372,83882.783722758,0
+IQI.US,D,20090721,000000,6.13372,6.17764,6.11753,6.1728,68868.799800594,0
+IQI.US,D,20090722,000000,6.13372,6.15068,6.12286,6.15068,34238.367114269,0
+IQI.US,D,20090723,000000,6.14496,6.1728,6.13973,6.16677,45349.93092387,0
+IQI.US,D,20090724,000000,6.16677,6.22206,6.13973,6.14496,49454.968903129,0
+IQI.US,D,20090727,000000,6.10687,6.15068,6.10687,6.13973,44828.189917129,0
+IQI.US,D,20090728,000000,6.15068,6.15068,6.11753,6.12286,28772.750160147,0
+IQI.US,D,20090729,000000,6.12286,6.15068,6.06244,6.10687,106792.78591006,0
+IQI.US,D,20090730,000000,6.10687,6.1728,6.10687,6.11753,75860.129290935,0
+IQI.US,D,20090731,000000,6.15622,6.16135,6.10687,6.13973,23730.60454742,0
+IQI.US,D,20090803,000000,6.18336,6.1889,6.15622,6.1889,45095.645501167,0
+IQI.US,D,20090804,000000,6.16677,6.1889,6.15622,6.1889,29646.033165607,0
+IQI.US,D,20090805,000000,6.18336,6.1889,6.13372,6.16135,56740.094300179,0
+IQI.US,D,20090806,000000,6.16135,6.1889,6.15068,6.16135,60969.742267455,0
+IQI.US,D,20090807,000000,6.16135,6.1889,6.14496,6.16135,38966.455033617,0
+IQI.US,D,20090810,000000,6.13973,6.18336,6.10084,6.15068,106700.59478071,0
+IQI.US,D,20090811,000000,6.15068,6.15622,6.13372,6.14496,30335.947001706,0
+IQI.US,D,20090812,000000,6.15622,6.1728,6.13372,6.15068,64800.233037341,0
+IQI.US,D,20090813,000000,6.16677,6.16677,6.11753,6.15068,36202.747331885,0
+IQI.US,D,20090814,000000,6.14496,6.16677,6.12848,6.16135,54661.234987879,0
+IQI.US,D,20090817,000000,6.17764,6.17764,6.11753,6.14496,89490.233183566,0
+IQI.US,D,20090818,000000,6.13973,6.22739,6.13973,6.22206,139455.79911077,0
+IQI.US,D,20090819,000000,6.17764,6.21634,6.14496,6.19472,44546.551082421,0
+IQI.US,D,20090820,000000,6.15068,6.21634,6.15068,6.21634,51013.100298019,0
+IQI.US,D,20090821,000000,6.23282,6.28256,6.23282,6.26559,25542.008275682,0
+IQI.US,D,20090824,000000,6.2879,6.29392,6.23894,6.29392,56187.960613433,0
+IQI.US,D,20090825,000000,6.30488,6.33784,6.29392,6.29885,42141.477004741,0
+IQI.US,D,20090826,000000,6.29885,6.35413,6.22739,6.22739,47651.669889536,0
+IQI.US,D,20090827,000000,6.23894,6.34869,6.23894,6.29885,66022.018773517,0
+IQI.US,D,20090828,000000,6.35955,6.36479,6.3104,6.35955,49639.351161821,0
+IQI.US,D,20090831,000000,6.37032,6.37032,6.33212,6.35413,69627.603711369,0
+IQI.US,D,20090901,000000,6.35413,6.41414,6.33212,6.36479,74491.445601405,0
+IQI.US,D,20090902,000000,6.35955,6.37674,6.33784,6.37032,43143.422355552,0
+IQI.US,D,20090903,000000,6.37674,6.47001,6.37674,6.45313,46240.436447998,0
+IQI.US,D,20090904,000000,6.45313,6.49094,6.44207,6.49094,65578.285645452,0
+IQI.US,D,20090908,000000,6.49094,6.59024,6.49094,6.59024,44179.812743702,0
+IQI.US,D,20090909,000000,6.56813,6.5852,6.53003,6.57385,76414.289156348,0
+IQI.US,D,20090910,000000,6.55174,6.59616,6.55174,6.5852,61156.150704816,0
+IQI.US,D,20090911,000000,6.5852,6.64097,6.57948,6.64097,53407.030393031,0
+IQI.US,D,20090914,000000,6.66733,6.73287,6.62301,6.73287,57269.940021588,0
+IQI.US,D,20090915,000000,6.70623,6.72872,6.66733,6.72872,111913.9524908,0
+IQI.US,D,20090916,000000,6.69477,6.72309,6.68529,6.71757,56050.180464079,0
+IQI.US,D,20090917,000000,6.68984,6.72309,6.66229,6.71757,47543.269330853,0
+IQI.US,D,20090918,000000,6.71757,6.72872,6.70039,6.72872,71684.175058333,0
+IQI.US,D,20090921,000000,6.68529,6.74313,6.68529,6.71757,99194.615908965,0
+IQI.US,D,20090922,000000,6.73841,6.75557,6.71195,6.74313,47007.345073442,0
+IQI.US,D,20090923,000000,6.75557,6.7995,6.74896,6.7995,28784.907232149,0
+IQI.US,D,20090924,000000,6.78765,6.86504,6.78765,6.83266,80735.115163638,0
+IQI.US,D,20090925,000000,6.85991,6.85991,6.80571,6.84372,53738.310605079,0
+IQI.US,D,20090928,000000,6.68984,6.84372,6.68984,6.82704,72858.345595835,0
+IQI.US,D,20090929,000000,6.82704,6.85991,6.81076,6.83266,82263.866967857,0
+IQI.US,D,20090930,000000,6.87106,6.87106,6.80571,6.82704,42470.731038122,0
+IQI.US,D,20091001,000000,6.77818,6.85991,6.77818,6.85408,48959.568219058,0
+IQI.US,D,20091002,000000,6.83868,6.93226,6.83868,6.91489,52746.496147603,0
+IQI.US,D,20091005,000000,6.91489,6.95388,6.91489,6.94914,97318.374463361,0
+IQI.US,D,20091006,000000,6.93226,6.98537,6.93226,6.97126,65929.82764417,0
+IQI.US,D,20091007,000000,6.96582,7.00817,6.93226,6.97559,79915.525892853,0
+IQI.US,D,20091008,000000,6.97126,6.98537,6.93809,6.93809,50140.830381894,0
+IQI.US,D,20091009,000000,6.92052,6.9597,6.85408,6.92654,108990.17667439,0
+IQI.US,D,20091012,000000,6.95388,6.95388,6.60179,6.62971,107853.49044221,0
+IQI.US,D,20091013,000000,6.57385,6.71195,6.55174,6.66733,182728.89690101,0
+IQI.US,D,20091014,000000,6.68529,6.71195,6.41414,6.46468,264060.72168206,0
+IQI.US,D,20091015,000000,6.36479,6.43103,6.25542,6.39273,332473.63128259,0
+IQI.US,D,20091016,000000,6.3104,6.43664,6.2879,6.41414,136479.34264901,0
+IQI.US,D,20091019,000000,6.37674,6.47001,6.34869,6.43664,161310.16221259,0
+IQI.US,D,20091020,000000,6.48521,6.61818,6.4477,6.61818,115142.6681966,0
+IQI.US,D,20091021,000000,6.55174,6.60179,6.55174,6.56309,96061.130600513,0
+IQI.US,D,20091022,000000,6.59024,6.59024,6.55174,6.59024,46779.39997341,0
+IQI.US,D,20091023,000000,6.59024,6.60179,6.56309,6.57385,38531.839709554,0
+IQI.US,D,20091026,000000,6.59616,6.60692,6.56309,6.5852,73952.482075993,0
+IQI.US,D,20091027,000000,6.57385,6.60692,6.54107,6.56309,74790.30695478,0
+IQI.US,D,20091028,000000,6.56309,6.57948,6.49094,6.49094,37443.781765397,0
+IQI.US,D,20091029,000000,6.27724,6.61285,6.1889,6.50752,121399.50792017,0
+IQI.US,D,20091030,000000,6.53555,6.61818,6.44207,6.49094,51540.919840763,0
+IQI.US,D,20091102,000000,6.54107,6.5468,6.49706,6.50239,33330.639071471,0
+IQI.US,D,20091103,000000,6.5468,6.61818,6.47524,6.61818,81067.408465018,0
+IQI.US,D,20091104,000000,6.60179,6.60179,6.51937,6.53555,64653.335083985,0
+IQI.US,D,20091105,000000,6.57385,6.57385,6.54107,6.57385,48793.421568367,0
+IQI.US,D,20091106,000000,6.51937,6.57385,6.51937,6.56813,24015.282650128,0
+IQI.US,D,20091109,000000,6.56813,6.57385,6.5468,6.5468,24098.355975473,0
+IQI.US,D,20091110,000000,6.57385,6.57385,6.46468,6.46468,90282.469042347,0
+IQI.US,D,20091111,000000,6.53003,6.59616,6.5247,6.59024,92066.519358605,0
+IQI.US,D,20091112,000000,6.59616,6.60179,6.5468,6.59024,71165.473319592,0
+IQI.US,D,20091113,000000,6.60179,6.61818,6.56309,6.60179,38515.630280218,0
+IQI.US,D,20091116,000000,6.62971,6.64097,6.59024,6.64097,69371.29211,0
+IQI.US,D,20091117,000000,6.6461,6.6461,6.60692,6.64097,71110.766495584,0
+IQI.US,D,20091118,000000,6.60179,6.66733,6.60179,6.62971,80684.460696964,0
+IQI.US,D,20091119,000000,6.62971,6.65203,6.61285,6.63465,35167.370033069,0
+IQI.US,D,20091120,000000,6.6461,6.66733,6.60179,6.61285,73991.992559999,0
+IQI.US,D,20091123,000000,6.62301,6.6461,6.60179,6.6461,47653.696068202,0
+IQI.US,D,20091124,000000,6.6461,6.65588,6.62971,6.63465,72443.992058442,0
+IQI.US,D,20091125,000000,6.65203,6.73841,6.6461,6.72309,116247.94865942,0
+IQI.US,D,20091127,000000,6.71757,6.81737,6.69477,6.81737,22661.7953006,0
+IQI.US,D,20091130,000000,6.81076,6.81076,6.74896,6.76643,52389.888702218,0
+IQI.US,D,20091201,000000,6.74313,6.83266,6.71757,6.71757,97545.30647406,0
+IQI.US,D,20091202,000000,6.76091,6.77226,6.71757,6.77226,51820.532496802,0
+IQI.US,D,20091203,000000,6.7995,6.7995,6.70623,6.78765,32826.120583399,0
+IQI.US,D,20091204,000000,6.81076,6.82704,6.74313,6.74313,61690.048783559,0
+IQI.US,D,20091207,000000,6.76643,6.78282,6.71757,6.76643,83346.859465348,0
+IQI.US,D,20091208,000000,6.71757,6.76091,6.69477,6.73841,50061.809413882,0
+IQI.US,D,20091209,000000,6.76091,6.76091,6.70623,6.70623,45821.017463939,0
+IQI.US,D,20091210,000000,6.73841,6.73841,6.70039,6.71757,54086.813335796,0
+IQI.US,D,20091211,000000,6.74313,6.76091,6.70039,6.74896,61528.967579536,0
+IQI.US,D,20091214,000000,6.76091,6.76643,6.72872,6.74313,48602.960773672,0
+IQI.US,D,20091215,000000,6.78282,6.78282,6.67977,6.70039,113441.69120568,0
+IQI.US,D,20091216,000000,6.67275,6.72309,6.65588,6.70039,43062.375208874,0
+IQI.US,D,20091217,000000,6.66229,6.71195,6.61285,6.63465,59868.514161963,0
+IQI.US,D,20091218,000000,6.66733,6.67275,6.59024,6.60179,42470.731038122,0
+IQI.US,D,20091221,000000,6.63465,6.63465,6.57385,6.57948,73796.466318638,0
+IQI.US,D,20091222,000000,6.62971,6.62971,6.56309,6.59024,53857.855146431,0
+IQI.US,D,20091223,000000,6.55174,6.60692,6.55174,6.59616,68365.294401855,0
+IQI.US,D,20091224,000000,6.61285,6.62971,6.60692,6.62971,20865.587912342,0
+IQI.US,D,20091228,000000,6.66229,6.71195,6.6461,6.68984,56158.581022762,0
+IQI.US,D,20091229,000000,6.66733,6.72872,6.60692,6.60692,82973.029501293,0
+IQI.US,D,20091230,000000,6.6461,6.65588,6.61818,6.65588,45143.260699841,0
+IQI.US,D,20091231,000000,6.63465,6.68984,6.60179,6.63465,58712.579232463,0
+IQI.US,D,20100104,000000,6.65588,6.67977,6.63465,6.67977,27207.527139922,0
+IQI.US,D,20100105,000000,6.62971,6.70039,6.62971,6.68984,33414.72548615,0
+IQI.US,D,20100106,000000,6.67977,6.71757,6.67275,6.68529,64535.816721303,0
+IQI.US,D,20100107,000000,6.66733,6.72872,6.66733,6.69477,70751.119782199,0
+IQI.US,D,20100108,000000,6.66733,6.73287,6.66733,6.73287,49383.039560451,0
+IQI.US,D,20100111,000000,6.71195,6.72872,6.70623,6.72872,46077.329065309,0
+IQI.US,D,20100112,000000,6.72872,6.83868,6.71195,6.81737,105611.52374722,0
+IQI.US,D,20100113,000000,6.79417,6.79417,6.75557,6.76091,61529.980668869,0
+IQI.US,D,20100114,000000,6.76091,6.81737,6.76091,6.7995,56388.552301462,0
+IQI.US,D,20100115,000000,6.8219,6.8219,6.79417,6.81076,41655.194124671,0
+IQI.US,D,20100119,000000,6.84372,6.89248,6.83868,6.87521,41742.319807351,0
+IQI.US,D,20100120,000000,6.8219,6.89248,6.79417,6.86504,47958.635957579,0
+IQI.US,D,20100121,000000,6.87521,6.87521,6.78282,6.78282,73516.853662597,0
+IQI.US,D,20100122,000000,6.80571,6.83266,6.77818,6.77818,33570.741243506,0
+IQI.US,D,20100125,000000,6.83868,6.83868,6.78765,6.7995,58772.351503138,0
+IQI.US,D,20100126,000000,6.83868,6.84875,6.79417,6.81076,43063.388298207,0
+IQI.US,D,20100127,000000,6.81076,6.84875,6.80571,6.81737,83709.545446733,0
+IQI.US,D,20100128,000000,6.84372,6.94914,6.79417,6.79417,69013.671575281,0
+IQI.US,D,20100129,000000,6.85408,6.85408,6.74896,6.75557,94933.562172351,0
+IQI.US,D,20100201,000000,6.76643,6.79417,6.74896,6.78282,37227.993737366,0
+IQI.US,D,20100202,000000,6.7995,6.84372,6.78765,6.84372,34721.610726339,0
+IQI.US,D,20100203,000000,6.87521,6.93226,6.81737,6.90471,51698.961776785,0
+IQI.US,D,20100204,000000,6.92654,6.92654,6.85408,6.88083,34663.86463433,0
+IQI.US,D,20100205,000000,6.83868,6.88083,6.80571,6.80571,42576.092328804,0
+IQI.US,D,20100208,000000,6.84875,6.84875,6.78282,6.79417,47133.981240127,0
+IQI.US,D,20100209,000000,6.81076,6.83868,6.78282,6.78765,61532.006847536,0
+IQI.US,D,20100210,000000,6.82704,6.84875,6.78765,6.84372,45935.496558621,0
+IQI.US,D,20100211,000000,6.93226,6.93226,6.81076,6.82704,65654.267345463,0
+IQI.US,D,20100212,000000,6.87106,6.87106,6.83266,6.83266,35194.723445073,0
+IQI.US,D,20100216,000000,6.85991,6.88083,6.82704,6.82704,45909.156235951,0
+IQI.US,D,20100217,000000,6.81076,6.83266,6.76643,6.76643,64673.596870655,0
+IQI.US,D,20100218,000000,6.77226,6.77226,6.60692,6.74896,273935.30341548,0
+IQI.US,D,20100219,000000,6.74896,6.76091,6.67977,6.71195,60652.645306076,0
+IQI.US,D,20100222,000000,6.70623,6.70623,6.62301,6.70623,77082.928116444,0
+IQI.US,D,20100223,000000,6.70623,6.77226,6.70623,6.77226,71025.666991571,0
+IQI.US,D,20100224,000000,6.77818,6.78765,6.76091,6.78765,32952.756750083,0
+IQI.US,D,20100225,000000,6.78282,6.87106,6.78282,6.81076,69904.177099409,0
+IQI.US,D,20100226,000000,6.85408,6.88083,6.8219,6.84875,38298.829162854,0
+IQI.US,D,20100301,000000,6.87521,6.89248,6.83868,6.84372,39134.627862974,0
+IQI.US,D,20100302,000000,6.88083,6.88083,6.8219,6.84372,34080.325178246,0
+IQI.US,D,20100303,000000,6.87521,6.88083,6.84875,6.87106,12359.689868448,0
+IQI.US,D,20100304,000000,6.88685,6.88685,6.87106,6.88685,24068.976384803,0
+IQI.US,D,20100305,000000,6.88685,6.93809,6.88685,6.93809,38997.860802955,0
+IQI.US,D,20100308,000000,6.93809,6.95388,6.90471,6.92654,48013.342781588,0
+IQI.US,D,20100309,000000,6.9597,6.98123,6.92052,6.94914,35741.791685152,0
+IQI.US,D,20100310,000000,6.9597,6.98123,6.93226,6.95388,43727.97490097,0
+IQI.US,D,20100311,000000,6.9597,6.98123,6.899,6.93226,72346.735482428,0
+IQI.US,D,20100312,000000,6.90996,6.9597,6.90996,6.93226,38174.219174835,0
+IQI.US,D,20100315,000000,6.95388,6.9597,6.90996,6.94391,122391.32237763,0
+IQI.US,D,20100316,000000,6.93809,6.97559,6.93226,6.96582,81979.18886515,0
+IQI.US,D,20100317,000000,6.94391,6.97126,6.94391,6.9597,20656.891509644,0
+IQI.US,D,20100318,000000,6.98537,6.98537,6.92654,6.95388,126441.65353289,0
+IQI.US,D,20100319,000000,6.96582,7.00817,6.93226,7.00817,38504.48629755,0
+IQI.US,D,20100322,000000,7.00294,7.00294,6.89248,6.899,129972.26986007,0
+IQI.US,D,20100323,000000,6.94914,6.9597,6.92052,6.93226,61104.483148807,0
+IQI.US,D,20100324,000000,6.94391,6.96582,6.93226,6.94391,76826.616515074,0
+IQI.US,D,20100325,000000,6.99089,7.0359,6.88685,6.88685,111502.63822141,0
+IQI.US,D,20100326,000000,6.94914,6.98537,6.90471,6.92654,172347.77050085,0
+IQI.US,D,20100329,000000,6.98123,7.00294,6.93809,6.95388,55317.716875974,0
+IQI.US,D,20100330,000000,6.9597,6.98123,6.94391,6.94391,35551.330890459,0
+IQI.US,D,20100331,000000,6.94391,6.9597,6.90996,6.9597,60799.54325943,0
+IQI.US,D,20100401,000000,6.96582,6.97559,6.93809,6.97559,33597.081566176,0
+IQI.US,D,20100405,000000,6.9597,6.99089,6.93226,6.96582,53605.595902393,0
+IQI.US,D,20100406,000000,6.98537,7.00294,6.94391,6.94391,85929.224176386,0
+IQI.US,D,20100407,000000,6.96582,6.97559,6.93226,6.95388,36965.603599995,0
+IQI.US,D,20100408,000000,6.97559,6.97559,6.93226,6.96582,33444.105076821,0
+IQI.US,D,20100409,000000,6.97126,6.97126,6.93809,6.93809,32165.58633797,0
+IQI.US,D,20100412,000000,6.97126,6.99089,6.94391,6.98537,38850.9628496,0
+IQI.US,D,20100413,000000,6.98537,6.98537,6.9597,6.9597,27771.81789867,0
+IQI.US,D,20100414,000000,6.96582,6.98123,6.92654,6.92654,72364.971090431,0
+IQI.US,D,20100415,000000,6.94914,6.97126,6.92654,6.94391,40923.743625898,0
+IQI.US,D,20100416,000000,6.97126,6.97559,6.94391,6.97559,25239.094564972,0
+IQI.US,D,20100419,000000,6.98123,6.99089,6.94391,6.96582,110810.69820664,0
+IQI.US,D,20100420,000000,6.98537,6.99692,6.9597,6.98123,39488.196040358,0
+IQI.US,D,20100421,000000,6.97126,7.00294,6.94391,6.94391,85618.205751008,0
+IQI.US,D,20100422,000000,6.97126,7.00817,6.9597,6.99692,76625.011737711,0
+IQI.US,D,20100423,000000,7.00204,7.0135,6.97559,6.98537,24585.651944877,0
+IQI.US,D,20100426,000000,7.00817,7.0135,6.97559,6.98123,67499.10302173,0
+IQI.US,D,20100427,000000,6.98537,6.98537,6.93226,6.97126,78834.559574031,0
+IQI.US,D,20100428,000000,6.94914,6.98123,6.93809,6.93809,56348.028728122,0
+IQI.US,D,20100429,000000,6.94391,7.0135,6.94391,6.9597,70589.025488842,0
+IQI.US,D,20100430,000000,7.00294,7.00294,6.94391,6.94914,37382.996405389,0
+IQI.US,D,20100503,000000,6.98123,6.98123,6.94914,6.95388,62143.912804958,0
+IQI.US,D,20100504,000000,6.97559,6.98123,6.94391,6.9597,42106.01887807,0
+IQI.US,D,20100505,000000,6.9597,6.97559,6.94914,6.96582,32315.523559324,0
+IQI.US,D,20100506,000000,6.95388,6.95388,6.77226,6.85408,83431.95896936,0
+IQI.US,D,20100507,000000,6.87521,6.95388,6.78282,6.92654,79764.575582164,0
+IQI.US,D,20100510,000000,6.97559,6.98537,6.93226,6.93226,67189.097685685,0
+IQI.US,D,20100511,000000,6.95388,6.97126,6.92052,6.93226,44390.535325065,0
+IQI.US,D,20100512,000000,6.97126,6.98537,6.95388,6.97126,44646.846926435,0
+IQI.US,D,20100513,000000,6.98537,7.01833,6.98123,7.00294,62819.643390388,0
+IQI.US,D,20100514,000000,7.00294,7.0359,6.97559,7.0135,61781.226823572,0
+IQI.US,D,20100517,000000,7.03018,7.03018,6.98123,6.99089,48949.437325722,0
+IQI.US,D,20100518,000000,7.03018,7.04074,7.00294,7.04074,69602.276478033,0
+IQI.US,D,20100519,000000,7.00817,7.00817,6.88685,6.91489,97772.238484761,0
+IQI.US,D,20100520,000000,6.88083,6.899,6.80571,6.89248,76536.872965698,0
+IQI.US,D,20100521,000000,6.87521,6.93226,6.84875,6.89248,100897.61907854,0
+IQI.US,D,20100524,000000,6.92052,6.97126,6.87521,6.96582,49006.170328397,0
+IQI.US,D,20100525,000000,6.95388,6.95388,6.88083,6.94391,68104.93044315,0
+IQI.US,D,20100526,000000,6.98123,7.01833,6.92654,6.92654,103263.18267222,0
+IQI.US,D,20100527,000000,6.9597,6.99089,6.95388,6.98537,80150.562618219,0
+IQI.US,D,20100528,000000,6.99692,6.99692,6.95388,6.9597,70890.926110218,0
+IQI.US,D,20100601,000000,6.9597,6.97559,6.94914,6.96582,43706.700024968,0
+IQI.US,D,20100602,000000,6.96582,6.99692,6.93809,6.95388,60996.082590125,0
+IQI.US,D,20100603,000000,6.98123,6.99089,6.9597,6.98537,35881.598013172,0
+IQI.US,D,20100604,000000,6.98123,6.98537,6.95388,6.9597,27035.30195323,0
+IQI.US,D,20100607,000000,6.96582,6.99692,6.9597,6.99089,35974.802231852,0
+IQI.US,D,20100608,000000,7.00294,7.0135,6.97559,7.0135,48080.206677598,0
+IQI.US,D,20100609,000000,7.0135,7.03018,6.99089,7.0135,40929.8221619,0
+IQI.US,D,20100610,000000,7.00294,7.03018,7.00294,7.0135,56710.714709508,0
+IQI.US,D,20100611,000000,7.00817,7.03018,7.00817,7.02465,43195.08991156,0
+IQI.US,D,20100614,000000,7.03018,7.04074,7.0135,7.04074,59518.998341913,0
+IQI.US,D,20100615,000000,7.05298,7.07549,7.02465,7.03018,62815.591033055,0
+IQI.US,D,20100616,000000,7.02465,7.02465,6.97559,6.98537,66907.458850978,0
+IQI.US,D,20100617,000000,6.99692,7.01833,6.96582,7.01833,57279.05782559,0
+IQI.US,D,20100618,000000,7.04074,7.04074,7.00817,7.02465,50858.097629997,0
+IQI.US,D,20100621,000000,7.0359,7.04074,7.0135,7.03018,39485.156772357,0
+IQI.US,D,20100622,000000,7.03018,7.05851,6.99089,6.99692,107436.09763681,0
+IQI.US,D,20100623,000000,6.94914,6.94914,6.84875,6.91489,380708.84062821,0
+IQI.US,D,20100624,000000,6.87521,6.91489,6.87106,6.899,104657.19359509,0
+IQI.US,D,20100625,000000,6.899,6.95388,6.89248,6.94391,92753.393926703,0
+IQI.US,D,20100628,000000,6.92052,6.97559,6.92052,6.96582,69310.506749992,0
+IQI.US,D,20100629,000000,6.94391,6.96582,6.92052,6.94391,84217.103202807,0
+IQI.US,D,20100630,000000,6.95733,6.97431,6.94085,6.97431,80453.47632893,0
+IQI.US,D,20100701,000000,6.97559,6.98123,6.95388,6.98123,65680.607668134,0
+IQI.US,D,20100702,000000,6.9597,6.98537,6.9597,6.98537,34736.80706634,0
+IQI.US,D,20100706,000000,6.98537,7.00294,6.9597,6.96582,58867.581900485,0
+IQI.US,D,20100707,000000,6.97559,7.00294,6.9597,7.00294,62151.004430291,0
+IQI.US,D,20100708,000000,7.00817,7.0135,6.99089,7.00817,44221.349406374,0
+IQI.US,D,20100709,000000,7.0135,7.0135,6.96582,7.0135,141670.41239375,0
+IQI.US,D,20100712,000000,6.98537,7.00817,6.97559,6.99692,56005.604533406,0
+IQI.US,D,20100713,000000,7.0135,7.04074,6.99089,7.0359,79181.03612608,0
+IQI.US,D,20100714,000000,7.0359,7.07549,7.02465,7.0359,65304.751525414,0
+IQI.US,D,20100715,000000,7.04074,7.0814,7.03018,7.0814,76775.9620484,0
+IQI.US,D,20100716,000000,7.09198,7.12356,7.0814,7.10826,85514.870638993,0
+IQI.US,D,20100719,000000,7.10826,7.15702,7.10826,7.15702,65175.076090728,0
+IQI.US,D,20100720,000000,7.16245,7.2123,7.15129,7.1965,106871.80687807,0
+IQI.US,D,20100721,000000,7.17834,7.20756,7.16245,7.19028,101381.87577994,0
+IQI.US,D,20100722,000000,7.16245,7.20262,7.10272,7.15129,162582.60241544,0
+IQI.US,D,20100723,000000,7.16787,7.16787,7.10826,7.10826,79152.669624743,0
+IQI.US,D,20100726,000000,7.1355,7.15702,7.12356,7.15702,102779.93906015,0
+IQI.US,D,20100727,000000,7.15702,7.16787,7.12356,7.16787,83909.124045428,0
+IQI.US,D,20100728,000000,7.13985,7.16245,7.12356,7.14586,122436.91139765,0
+IQI.US,D,20100729,000000,7.14586,7.14586,7.11921,7.13985,97142.096919336,0
+IQI.US,D,20100730,000000,7.11921,7.2123,7.11921,7.2123,80783.743451644,0
+IQI.US,D,20100802,000000,7.2123,7.26688,7.2123,7.26688,74859.197029457,0
+IQI.US,D,20100803,000000,7.27844,7.28771,7.24675,7.26688,107726.85427554,0
+IQI.US,D,20100804,000000,7.28771,7.34565,7.273,7.34565,111970.68549347,0
+IQI.US,D,20100805,000000,7.34565,7.39925,7.34032,7.39353,88940.125675487,0
+IQI.US,D,20100806,000000,7.35523,7.39925,7.35523,7.38721,70544.449558169,0
+IQI.US,D,20100809,000000,7.41139,7.41139,7.38365,7.41139,35071.126546388,0
+IQI.US,D,20100810,000000,7.41702,7.42224,7.37763,7.41139,66620.754569603,0
+IQI.US,D,20100811,000000,7.38721,7.40587,7.34032,7.36588,109074.26308906,0
+IQI.US,D,20100812,000000,7.38365,7.43093,7.36055,7.40587,62230.025398304,0
+IQI.US,D,20100813,000000,7.43093,7.47713,7.41702,7.46538,31309.525851179,0
+IQI.US,D,20100816,000000,7.49933,7.5254,7.47071,7.51445,58095.607828373,0
+IQI.US,D,20100817,000000,7.48305,7.56083,7.48305,7.5254,79140.512552741,0
+IQI.US,D,20100818,000000,7.5254,7.57485,7.46538,7.50911,55373.436789314,0
+IQI.US,D,20100819,000000,7.51445,7.52046,7.4263,7.46538,121617.32212687,0
+IQI.US,D,20100820,000000,7.4869,7.5254,7.46538,7.5254,36947.367991993,0
+IQI.US,D,20100823,000000,7.53725,7.5478,7.49322,7.52046,88895.549744814,0
+IQI.US,D,20100824,000000,7.5254,7.5478,7.52046,7.5478,41289.468875285,0
+IQI.US,D,20100825,000000,7.57485,7.6017,7.55491,7.58097,74815.634188118,0
+IQI.US,D,20100826,000000,7.61245,7.6474,7.586,7.63704,97482.494935385,0
+IQI.US,D,20100827,000000,7.64197,7.66803,7.63071,7.66803,111046.74802134,0
+IQI.US,D,20100830,000000,7.67258,7.73121,7.66803,7.67258,97015.460752651,0
+IQI.US,D,20100831,000000,7.70119,7.73544,7.67524,7.71087,58544.406403105,0
+IQI.US,D,20100901,000000,7.74571,7.78668,7.70346,7.70346,67585.215615076,0
+IQI.US,D,20100902,000000,7.74157,7.74157,7.64197,7.64197,116012.91193406,0
+IQI.US,D,20100903,000000,7.67258,7.67258,7.6017,7.65352,41844.641830031,0
+IQI.US,D,20100907,000000,7.63071,7.66803,7.63071,7.65352,48468.21989232,0
+IQI.US,D,20100908,000000,7.66803,7.68501,7.58097,7.586,57198.010678911,0
+IQI.US,D,20100909,000000,7.61888,7.61888,7.57485,7.59676,56333.845477454,0
+IQI.US,D,20100910,000000,7.61888,7.66289,7.60653,7.63071,32889.945211407,0
+IQI.US,D,20100913,000000,7.65352,7.71817,7.6474,7.68501,70976.025614231,0
+IQI.US,D,20100914,000000,7.66289,7.71817,7.64197,7.67849,63595.669819833,0
+IQI.US,D,20100915,000000,7.64197,7.64197,7.47071,7.47071,73083.251427869,0
+IQI.US,D,20100916,000000,7.51445,7.53181,7.4263,7.4263,103936.88707898,0
+IQI.US,D,20100917,000000,7.4489,7.53181,7.43093,7.49322,98959.579183597,0
+IQI.US,D,20100920,000000,7.45472,7.53725,7.45472,7.50911,90755.581761082,0
+IQI.US,D,20100921,000000,7.51445,7.5254,7.50911,7.52046,43062.375208874,0
+IQI.US,D,20100922,000000,7.53725,7.5411,7.49322,7.53181,57860.571103007,0
+IQI.US,D,20100923,000000,7.53725,7.5478,7.50911,7.53725,80054.31913154,0
+IQI.US,D,20100924,000000,7.55491,7.65677,7.53725,7.62489,83984.092656106,0
+IQI.US,D,20100927,000000,7.6474,7.67258,7.6017,7.62489,85685.069647017,0
+IQI.US,D,20100928,000000,7.6474,7.74571,7.61888,7.69123,68285.26034451,0
+IQI.US,D,20100929,000000,7.71235,7.75085,7.66803,7.67258,55568.963030676,0
+IQI.US,D,20100930,000000,7.70563,7.70999,7.64405,7.70563,79398.850332779,0
+IQI.US,D,20101001,000000,7.66803,7.67258,7.63071,7.66289,48266.615114957,0
+IQI.US,D,20101004,000000,7.6474,7.6474,7.61888,7.61888,41854.772723367,0
+IQI.US,D,20101005,000000,7.60653,7.60653,7.53725,7.53725,78328.014907291,0
+IQI.US,D,20101006,000000,7.50911,7.55491,7.43686,7.47071,106005.61549795,0
+IQI.US,D,20101007,000000,7.45472,7.47071,7.42224,7.42224,72098.528595726,0
+IQI.US,D,20101008,000000,7.41702,7.44238,7.40587,7.44238,52038.346703501,0
+IQI.US,D,20101011,000000,7.41702,7.45966,7.38365,7.42224,92514.304844002,0
+IQI.US,D,20101012,000000,7.39925,7.4263,7.38365,7.41139,111354.72717872,0
+IQI.US,D,20101013,000000,7.39353,7.41139,7.34565,7.36588,104154.70128568,0
+IQI.US,D,20101014,000000,7.3336,7.38721,7.3336,7.35069,63375.829434468,0
+IQI.US,D,20101015,000000,7.37161,7.41139,7.34565,7.37161,37026.388960003,0
+IQI.US,D,20101018,000000,7.35069,7.37763,7.32887,7.37161,49076.073492408,0
+IQI.US,D,20101019,000000,7.36588,7.36588,7.32137,7.36588,75605.843868232,0
+IQI.US,D,20101020,000000,7.34032,7.37161,7.29877,7.37161,73516.853662597,0
+IQI.US,D,20101021,000000,7.37763,7.38365,7.35069,7.37161,53535.692738384,0
+IQI.US,D,20101022,000000,7.36588,7.42224,7.36055,7.42224,83322.545321344,0
+IQI.US,D,20101025,000000,7.4263,7.4263,7.36588,7.38721,78881.161683371,0
+IQI.US,D,20101026,000000,7.40587,7.40587,7.36055,7.36055,87050.714068548,0
+IQI.US,D,20101027,000000,7.36588,7.36588,7.29877,7.31052,93487.883693475,0
+IQI.US,D,20101028,000000,7.34565,7.35523,7.28771,7.31052,67052.330625665,0
+IQI.US,D,20101029,000000,7.33805,7.36055,7.31841,7.35365,43453.427691597,0
+IQI.US,D,20101101,000000,7.34032,7.38721,7.32887,7.34032,42399.814784779,0
+IQI.US,D,20101102,000000,7.34032,7.34565,7.30409,7.34565,61281.773782167,0
+IQI.US,D,20101103,000000,7.32137,7.37763,7.32137,7.37161,49833.86431385,0
+IQI.US,D,20101104,000000,7.35523,7.36588,7.3336,7.36055,59718.576940608,0
+IQI.US,D,20101105,000000,7.37763,7.37763,7.32887,7.34565,29786.85258296,0
+IQI.US,D,20101108,000000,7.34032,7.35069,7.28356,7.28356,69378.383735335,0
+IQI.US,D,20101109,000000,7.273,7.29323,7.20262,7.2123,129219.54448529,0
+IQI.US,D,20101110,000000,7.21801,7.21801,6.99692,7.0814,123970.72864853,0
+IQI.US,D,20101111,000000,7.05298,7.05298,6.83266,6.96582,204822.34908553,0
+IQI.US,D,20101112,000000,6.79417,6.96582,6.77818,6.92654,76674.653115052,0
+IQI.US,D,20101115,000000,6.899,6.92654,6.55716,6.57948,358793.69216639,0
+IQI.US,D,20101116,000000,6.56309,6.72872,6.29885,6.71757,389182.31981343,0
+IQI.US,D,20101117,000000,6.67977,6.76091,6.60692,6.75557,106880.92468208,0
+IQI.US,D,20101118,000000,6.72872,6.76643,6.34869,6.66229,230968.15860396,0
+IQI.US,D,20101119,000000,6.59024,6.78282,6.56813,6.77818,76057.681710963,0
+IQI.US,D,20101122,000000,6.72309,6.90471,6.72309,6.90471,74851.092314789,0
+IQI.US,D,20101123,000000,6.87521,6.90996,6.85408,6.90996,51994.783862161,0
+IQI.US,D,20101124,000000,6.89248,6.9597,6.78282,6.85408,119114.99147317,0
+IQI.US,D,20101126,000000,6.84372,6.89248,6.84372,6.87521,68083.655567147,0
+IQI.US,D,20101129,000000,6.88685,6.92052,6.86504,6.92052,89955.241187633,0
+IQI.US,D,20101130,000000,6.92792,7.01636,6.88083,6.983,104048.32690567,0
+IQI.US,D,20101201,000000,6.99089,7.0359,6.78282,6.81737,119461.46802521,0
+IQI.US,D,20101202,000000,6.80571,6.83868,6.71757,6.83266,140696.83354428,0
+IQI.US,D,20101203,000000,6.82704,6.90996,6.70039,6.70623,131383.5033016,0
+IQI.US,D,20101206,000000,6.74896,6.74896,6.64097,6.71195,93733.051312178,0
+IQI.US,D,20101207,000000,6.67275,6.67275,6.5468,6.55716,121617.32212687,0
+IQI.US,D,20101208,000000,6.50752,6.59616,6.43664,6.50239,116023.04282739,0
+IQI.US,D,20101209,000000,6.53003,6.53003,6.42598,6.43664,145331.71724495,0
+IQI.US,D,20101210,000000,6.39273,6.40912,6.34869,6.40912,133523.14797392,0
+IQI.US,D,20101213,000000,6.38137,6.39273,6.29392,6.33784,193330.87677586,0
+IQI.US,D,20101214,000000,6.27151,6.32678,6.26559,6.32678,199890.63021014,0
+IQI.US,D,20101215,000000,6.34869,6.38137,6.26065,6.37032,210140.05499696,0
+IQI.US,D,20101216,000000,6.39163,6.60692,6.39163,6.59656,173521.94103834,0
+IQI.US,D,20101217,000000,6.62971,6.68984,6.56813,6.65588,194116.02100932,0
+IQI.US,D,20101220,000000,6.65203,6.65203,6.34869,6.3869,161155.15954456,0
+IQI.US,D,20101221,000000,6.3869,6.40368,6.32678,6.39756,176357.57808275,0
+IQI.US,D,20101222,000000,6.39756,6.49094,6.36479,6.48521,126434.56190756,0
+IQI.US,D,20101223,000000,6.49094,6.51365,6.42598,6.43664,91148.660422472,0
+IQI.US,D,20101227,000000,6.43664,6.46468,6.3869,6.39756,128350.31383717,0
+IQI.US,D,20101228,000000,6.37032,6.41414,6.35413,6.37674,109339.69249443,0
+IQI.US,D,20101229,000000,6.33725,6.40467,6.32028,6.40467,145611.32990099,0
+IQI.US,D,20101230,000000,6.39914,6.51137,6.35413,6.50575,148624.25757876,0
+IQI.US,D,20101231,000000,6.54493,6.76574,6.52687,6.76574,96279.957896545,0
+IQI.US,D,20110103,000000,6.73287,6.73841,6.62301,6.62971,84647.666169535,0
+IQI.US,D,20110104,000000,6.62301,6.67275,6.59616,6.62971,45369.179621206,0
+IQI.US,D,20110105,000000,6.62301,6.64097,6.59024,6.63465,65135.565606722,0
+IQI.US,D,20110106,000000,6.63465,6.63465,6.5247,6.5247,95806.84517781,0
+IQI.US,D,20110107,000000,6.53003,6.55174,6.51365,6.53555,49638.338072488,0
+IQI.US,D,20110110,000000,6.5468,6.55174,6.43103,6.43103,81561.796059757,0
+IQI.US,D,20110111,000000,6.41414,6.4477,6.34869,6.40368,115258.16038061,0
+IQI.US,D,20110112,000000,6.34869,6.35955,6.28256,6.35955,104759.51561777,0
+IQI.US,D,20110113,000000,6.3104,6.33784,6.26065,6.33784,193836.40835327,0
+IQI.US,D,20110114,000000,6.28256,6.28256,6.13372,6.15622,242646.03935097,0
+IQI.US,D,20110118,000000,6.15068,6.2879,6.10084,6.28256,146150.2934264,0
+IQI.US,D,20110119,000000,6.2645,6.31376,6.09818,6.2031,232648.87380821,0
+IQI.US,D,20110120,000000,6.2112,6.39756,6.1728,6.39756,147982.97203066,0
+IQI.US,D,20110121,000000,6.3869,6.51365,6.3869,6.51365,171125.98476467,0
+IQI.US,D,20110124,000000,6.46468,6.56813,6.46468,6.55716,141752.47262977,0
+IQI.US,D,20110125,000000,6.50239,6.56309,6.50239,6.55716,102209.5697654,0
+IQI.US,D,20110126,000000,6.5852,6.60179,6.55174,6.59616,59479.487857907,0
+IQI.US,D,20110127,000000,6.59616,6.60179,6.5468,6.59024,78671.452191339,0
+IQI.US,D,20110128,000000,6.56309,6.57385,6.51365,6.51937,59584.849148588,0
+IQI.US,D,20110131,000000,6.54493,6.54493,6.47465,6.49795,53421.2136437,0
+IQI.US,D,20110201,000000,6.51365,6.55716,6.48521,6.53555,91502.228599856,0
+IQI.US,D,20110202,000000,6.50752,6.59024,6.50752,6.5852,64179.209275918,0
+IQI.US,D,20110203,000000,6.5852,6.59656,6.55234,6.55234,46028.700777301,0
+IQI.US,D,20110204,000000,6.55716,6.60179,6.53003,6.60179,56662.086421501,0
+IQI.US,D,20110207,000000,6.56813,6.60179,6.56309,6.56813,76454.812729687,0
+IQI.US,D,20110208,000000,6.5852,6.5852,6.53003,6.57385,43005.642206199,0
+IQI.US,D,20110209,000000,6.56813,6.59024,6.50239,6.55174,87408.334603266,0
+IQI.US,D,20110210,000000,6.50752,6.5468,6.49094,6.5019,38181.31080017,0
+IQI.US,D,20110211,000000,6.45313,6.50752,6.42598,6.47001,44016.705361011,0
+IQI.US,D,20110214,000000,6.47524,6.47524,6.40368,6.40368,61682.957158225,0
+IQI.US,D,20110215,000000,6.40912,6.42598,6.37032,6.39273,96570.714535254,0
+IQI.US,D,20110216,000000,6.41957,6.47001,6.3869,6.43664,66779.809594959,0
+IQI.US,D,20110218,000000,6.50752,6.51937,6.49094,6.51937,66920.629012313,0
+IQI.US,D,20110222,000000,6.50239,6.51365,6.38137,6.40368,53054.475304982,0
+IQI.US,D,20110223,000000,6.39756,6.48521,6.37674,6.45816,62554.213985017,0
+IQI.US,D,20110224,000000,6.4477,6.54107,6.4477,6.54107,52080.896455506,0
+IQI.US,D,20110225,000000,6.51937,6.52944,6.46942,6.47524,74892.628977462,0
+IQI.US,D,20110228,000000,6.51799,6.51799,6.48847,6.49469,54537.638089195,0
+IQI.US,D,20110301,000000,6.51275,6.54107,6.50693,6.52944,41502.217635316,0
+IQI.US,D,20110302,000000,6.53555,6.55234,6.50693,6.51937,86883.554328523,0
+IQI.US,D,20110303,000000,6.5247,6.52944,6.47998,6.52944,77433.457025828,0
+IQI.US,D,20110304,000000,6.5019,6.50752,6.45313,6.45816,61866.326327584,0
+IQI.US,D,20110307,000000,6.45313,6.4638,6.4253,6.44119,38881.355529605,0
+IQI.US,D,20110308,000000,6.45816,6.53555,6.43073,6.53555,89777.950554274,0
+IQI.US,D,20110309,000000,6.49094,6.54107,6.49094,6.5247,60854.250083438,0
+IQI.US,D,20110310,000000,6.5247,6.57385,6.48461,6.5468,53382.716249029,0
+IQI.US,D,20110311,000000,6.53555,6.56369,6.47998,6.55234,51028.296638023,0
+IQI.US,D,20110314,000000,6.51365,6.54107,6.4638,6.4638,81192.018453037,0
+IQI.US,D,20110315,000000,6.43073,6.43576,6.37544,6.41888,123279.8017231,0
+IQI.US,D,20110316,000000,6.41888,6.48521,6.41888,6.47998,59869.527251297,0
+IQI.US,D,20110317,000000,6.49469,6.53437,6.47278,6.52815,51429.480014079,0
+IQI.US,D,20110318,000000,6.52944,6.55234,6.51365,6.54107,87626.148809964,0
+IQI.US,D,20110321,000000,6.5468,6.57385,6.52944,6.57385,25554.165347683,0
+IQI.US,D,20110322,000000,6.55234,6.55234,6.47998,6.49094,57760.275258993,0
+IQI.US,D,20110323,000000,6.5019,6.5468,6.49094,6.5468,71238.415751601,0
+IQI.US,D,20110324,000000,6.52944,6.57948,6.5247,6.55716,69083.574739291,0
+IQI.US,D,20110325,000000,6.55716,6.56882,6.5247,6.5247,27006.935451893,0
+IQI.US,D,20110328,000000,6.51365,6.56882,6.50752,6.53555,43704.6738463,0
+IQI.US,D,20110329,000000,6.55234,6.57385,6.52944,6.56882,39484.143683024,0
+IQI.US,D,20110330,000000,6.55234,6.60179,6.55234,6.60179,86957.509849868,0
+IQI.US,D,20110331,000000,6.57948,6.6083,6.56724,6.6083,56918.398022871,0
+IQI.US,D,20110401,000000,6.59656,6.60179,6.57987,6.59656,39520.61489903,0
+IQI.US,D,20110404,000000,6.59656,6.64097,6.59113,6.64097,126097.20315951,0
+IQI.US,D,20110405,000000,6.60761,6.65321,6.60761,6.65321,101510.5381253,0
+IQI.US,D,20110406,000000,6.62389,6.65321,6.62389,6.63031,43795.851886312,0
+IQI.US,D,20110407,000000,6.63614,6.6474,6.62459,6.63614,20936.504165684,0
+IQI.US,D,20110408,000000,6.60179,6.63031,6.59113,6.60761,49358.725416448,0
+IQI.US,D,20110411,000000,6.61363,6.61363,6.56882,6.56882,38254.253232181,0
+IQI.US,D,20110412,000000,6.51877,6.59113,6.5013,6.5405,90468.877479707,0
+IQI.US,D,20110413,000000,6.56882,6.56882,6.46291,6.47465,66117.249170864,0
+IQI.US,D,20110414,000000,6.46853,6.5247,6.46853,6.5247,41142.57092193,0
+IQI.US,D,20110415,000000,6.5019,6.57385,6.5019,6.5468,43112.016586215,0
+IQI.US,D,20110418,000000,6.55234,6.64157,6.52944,6.63031,75391.068929534,0
+IQI.US,D,20110419,000000,6.59656,6.62389,6.57987,6.59113,48771.13360303,0
+IQI.US,D,20110420,000000,6.62389,6.63614,6.60179,6.63614,24117.60467281,0
+IQI.US,D,20110421,000000,6.62389,6.63614,6.56369,6.56882,54543.716625196,0
+IQI.US,D,20110425,000000,6.59656,6.62389,6.5859,6.59113,30466.635525725,0
+IQI.US,D,20110426,000000,6.5859,6.60761,6.57948,6.5859,36450.954218587,0
+IQI.US,D,20110427,000000,6.57987,6.61363,6.57987,6.60761,17345.1024785,0
+IQI.US,D,20110428,000000,6.5859,6.63614,6.5859,6.63614,51311.961651397,0
+IQI.US,D,20110429,000000,6.63308,6.63308,6.59191,6.63308,58511.987544434,0
+IQI.US,D,20110502,000000,6.63031,6.65766,6.60761,6.62389,41182.081405936,0
+IQI.US,D,20110503,000000,6.61876,6.62389,6.57355,6.57948,52863.001420953,0
+IQI.US,D,20110504,000000,6.59113,6.65321,6.57948,6.6474,81897.128629138,0
+IQI.US,D,20110505,000000,6.6474,6.69211,6.64157,6.68717,44031.901701014,0
+IQI.US,D,20110506,000000,6.65321,6.69754,6.64216,6.67493,104453.56263906,0
+IQI.US,D,20110509,000000,6.65321,6.68717,6.63614,6.68717,55014.803165264,0
+IQI.US,D,20110510,000000,6.6693,6.70346,6.64216,6.70346,69108.901972629,0
+IQI.US,D,20110511,000000,6.68717,6.70987,6.62389,6.66426,54503.193051856,0
+IQI.US,D,20110512,000000,6.68125,6.70899,6.6693,6.70346,44809.954309126,0
+IQI.US,D,20110513,000000,6.72024,6.72024,6.69211,6.69754,52227.794408862,0
+IQI.US,D,20110516,000000,6.69754,6.73021,6.69211,6.70899,35595.906821131,0
+IQI.US,D,20110517,000000,6.72556,6.72556,6.70899,6.71412,46536.258533374,0
+IQI.US,D,20110518,000000,6.73021,6.74689,6.72556,6.74689,27954.173978696,0
+IQI.US,D,20110519,000000,6.73623,6.74689,6.70899,6.71412,74264.513590704,0
+IQI.US,D,20110520,000000,6.74146,6.7535,6.71452,6.71452,47176.530992133,0
+IQI.US,D,20110523,000000,6.71412,6.76989,6.71412,6.74689,60461.171422049,0
+IQI.US,D,20110524,000000,6.74146,6.76989,6.73021,6.73623,50812.508609991,0
+IQI.US,D,20110525,000000,6.7535,6.7765,6.7535,6.76426,39381.821660343,0
+IQI.US,D,20110526,000000,6.76426,6.82635,6.76426,6.81608,57967.958572356,0
+IQI.US,D,20110527,000000,6.81076,6.83868,6.79881,6.80503,48709.335153688,0
+IQI.US,D,20110531,000000,6.82989,6.83494,6.80038,6.83494,47173.491724132,0
+IQI.US,D,20110601,000000,6.83217,6.91064,6.83217,6.89317,65049.453013377,0
+IQI.US,D,20110602,000000,6.88892,6.89485,6.86593,6.89485,22967.74827931,0
+IQI.US,D,20110603,000000,6.88892,6.90611,6.87659,6.90048,34319.414260947,0
+IQI.US,D,20110606,000000,6.91706,6.92989,6.88892,6.92989,46807.766474747,0
+IQI.US,D,20110607,000000,6.95733,6.97973,6.94085,6.97431,44395.600771733,0
+IQI.US,D,20110608,000000,6.98448,6.98448,6.91706,6.91706,36130.817989208,0
+IQI.US,D,20110609,000000,6.91203,6.91706,6.86504,6.88825,63101.282225096,0
+IQI.US,D,20110610,000000,6.87659,6.87659,6.79328,6.79328,62194.567271631,0
+IQI.US,D,20110613,000000,6.82763,6.84955,6.75972,6.79881,46007.425901299,0
+IQI.US,D,20110614,000000,6.79881,6.85457,6.79328,6.85457,39032.305840293,0
+IQI.US,D,20110615,000000,6.85457,6.88222,6.84451,6.84451,38831.714152264,0
+IQI.US,D,20110616,000000,6.87373,6.92722,6.86317,6.92722,47790.463128222,0
+IQI.US,D,20110617,000000,6.92989,6.92989,6.84451,6.86593,76302.849329665,0
+IQI.US,D,20110620,000000,6.87244,6.94698,6.87244,6.93453,45692.355118586,0
+IQI.US,D,20110621,000000,6.95733,7.00668,6.95733,7.00668,45011.559086489,0
+IQI.US,D,20110622,000000,7.01725,7.07549,7.01725,7.06414,35971.762963851,0
+IQI.US,D,20110623,000000,7.07549,7.09265,7.04074,7.09265,46093.538494644,0
+IQI.US,D,20110624,000000,7.09977,7.12119,7.07144,7.12119,66284.408910888,0
+IQI.US,D,20110627,000000,7.09265,7.12503,7.09265,7.12503,53426.279090368,0
+IQI.US,D,20110628,000000,7.14202,7.15327,7.08733,7.09819,47015.44978811,0
+IQI.US,D,20110629,000000,7.12503,7.13077,6.88892,6.92989,166321.9151453,0
+IQI.US,D,20110630,000000,6.93878,6.95516,6.87797,6.88992,93457.491013472,0
+IQI.US,D,20110701,000000,6.91203,6.91706,6.85457,6.90048,82334.783221201,0
+IQI.US,D,20110705,000000,6.90314,6.93226,6.89702,6.91993,45247.608901189,0
+IQI.US,D,20110706,000000,6.94481,6.97303,6.93878,6.96809,27518.5455653,0
+IQI.US,D,20110707,000000,6.97727,7.01064,6.94983,6.95457,56566.856024154,0
+IQI.US,D,20110708,000000,6.96137,6.9824,6.94391,6.9824,37069.951801343,0
+IQI.US,D,20110711,000000,6.96977,7.00668,6.94085,7.00668,52969.375800969,0
+IQI.US,D,20110712,000000,7.01636,7.06977,7.00531,7.05081,64624.968582649,0
+IQI.US,D,20110713,000000,7.07618,7.09977,6.99544,7.02465,78745.407712684,0
+IQI.US,D,20110714,000000,7.02465,7.03018,6.91203,6.9527,111287.8632827,0
+IQI.US,D,20110715,000000,6.9527,6.95733,6.90048,6.90048,52639.108678255,0
+IQI.US,D,20110718,000000,6.90048,6.91203,6.82704,6.85457,88468.026046085,0
+IQI.US,D,20110719,000000,6.83494,6.94481,6.82989,6.89179,103689.69328161,0
+IQI.US,D,20110720,000000,6.87659,6.91706,6.87659,6.91203,59852.304732628,0
+IQI.US,D,20110721,000000,6.94085,6.95733,6.91706,6.94698,26360.584457133,0
+IQI.US,D,20110722,000000,6.96137,6.97727,6.94391,6.96137,67376.519212378,0
+IQI.US,D,20110725,000000,6.95733,6.95733,6.89416,6.90611,88119.523315369,0
+IQI.US,D,20110726,000000,6.93878,6.93878,6.87916,6.88606,45381.336693208,0
+IQI.US,D,20110727,000000,6.87659,6.88825,6.7922,6.79801,74370.887970721,0
+IQI.US,D,20110728,000000,6.84618,6.84618,6.77226,6.81233,63544.002263826,0
+IQI.US,D,20110729,000000,6.83346,6.83346,6.73435,6.75123,58092.568560374,0
+IQI.US,D,20110801,000000,6.77571,6.85991,6.77571,6.84372,27234.880551926,0
+IQI.US,D,20110802,000000,6.84618,6.90996,6.84618,6.86317,66085.843401527,0
+IQI.US,D,20110803,000000,6.87866,6.96137,6.87373,6.93226,46652.763806724,0
+IQI.US,D,20110804,000000,6.92052,6.97303,6.85704,6.90996,48552.306306998,0
+IQI.US,D,20110805,000000,6.9141,6.93809,6.81815,6.90314,56358.159621457,0
+IQI.US,D,20110808,000000,6.82912,6.82912,6.6002,6.61195,126458.87605156,0
+IQI.US,D,20110809,000000,6.58886,6.73691,6.54957,6.71452,129744.32476004,0
+IQI.US,D,20110810,000000,6.61818,6.8453,6.61818,6.83988,69784.632558059,0
+IQI.US,D,20110811,000000,6.8679,6.87373,6.79417,6.83414,56675.256582836,0
+IQI.US,D,20110812,000000,6.8453,6.90838,6.83414,6.90838,38036.439025483,0
+IQI.US,D,20110815,000000,6.93809,7.0216,6.93809,6.99839,50298.872317917,0
+IQI.US,D,20110816,000000,7.03314,7.06265,7.01064,7.05703,39464.894985688,0
+IQI.US,D,20110817,000000,7.08072,7.0972,7.05081,7.06977,68609.448931223,0
+IQI.US,D,20110818,000000,7.03314,7.06977,6.99277,7.03926,51107.317606033,0
+IQI.US,D,20110819,000000,7.01636,7.06977,6.95457,7.00531,51957.299556823,0
+IQI.US,D,20110822,000000,7.03314,7.03926,6.91993,6.99277,151174.20343113,0
+IQI.US,D,20110823,000000,6.94391,7.05703,6.94391,7.05703,118290.33675572,0
+IQI.US,D,20110824,000000,7.03314,7.03926,6.98695,7.03314,59957.666023309,0
+IQI.US,D,20110825,000000,7.01636,7.03314,6.92654,7.00531,114337.26217648,0
+IQI.US,D,20110826,000000,7.03492,7.07618,6.97303,6.99425,106506.08162868,0
+IQI.US,D,20110829,000000,7.04459,7.10826,7.028,7.10272,74037.581580005,0
+IQI.US,D,20110830,000000,7.05081,7.11448,7.05081,7.10826,63605.800713168,0
+IQI.US,D,20110831,000000,7.12503,7.15998,7.11448,7.14823,77680.650823197,0
+IQI.US,D,20110901,000000,7.17538,7.18821,7.11448,7.16492,79553.853000801,0
+IQI.US,D,20110902,000000,7.12681,7.13915,7.09355,7.11684,25518.707221012,0
+IQI.US,D,20110906,000000,7.02465,7.08466,7.02465,7.04133,30625.690551081,0
+IQI.US,D,20110907,000000,7.05426,7.13985,7.05426,7.12217,106037.02126729,0
+IQI.US,D,20110908,000000,7.1355,7.14586,7.08881,7.09562,66240.846069548,0
+IQI.US,D,20110909,000000,7.11615,7.12623,7.05298,7.1047,80193.112370226,0
+IQI.US,D,20110912,000000,7.05298,7.16058,7.05298,7.13313,83685.231302729,0
+IQI.US,D,20110913,000000,7.16058,7.20844,7.14409,7.17834,57524.225444292,0
+IQI.US,D,20110914,000000,7.1965,7.20342,7.14991,7.14991,42566.974524803,0
+IQI.US,D,20110915,000000,7.13313,7.15544,7.07144,7.12119,69382.436092668,0
+IQI.US,D,20110916,000000,7.13313,7.13313,7.0824,7.11615,62739.609333044,0
+IQI.US,D,20110919,000000,7.12623,7.16699,7.09977,7.16058,67226.581991023,0
+IQI.US,D,20110920,000000,7.17261,7.20342,7.13915,7.14409,55931.649012063,0
+IQI.US,D,20110921,000000,7.17261,7.19028,7.15544,7.18456,29098.964925528,0
+IQI.US,D,20110922,000000,7.17261,7.20342,7.14991,7.20342,103189.22715087,0
+IQI.US,D,20110923,000000,7.21634,7.22651,7.18673,7.22651,40578.280163182,0
+IQI.US,D,20110926,000000,7.20342,7.25306,7.20342,7.23697,63814.497115865,0
+IQI.US,D,20110927,000000,7.25968,7.28653,7.22967,7.28258,56670.191136169,0
+IQI.US,D,20110928,000000,7.29837,7.3344,7.25968,7.28258,80329.879430246,0
+IQI.US,D,20110929,000000,7.30962,7.32137,7.29146,7.31544,63349.489111798,0
+IQI.US,D,20110930,000000,7.3344,7.38651,7.30883,7.35809,71532.211658311,0
+IQI.US,D,20111003,000000,7.3799,7.41455,7.30962,7.32887,73580.678290606,0
+IQI.US,D,20111004,000000,7.34417,7.34417,7.20982,7.26688,69843.3917394,0
+IQI.US,D,20111005,000000,7.2736,7.30103,7.25641,7.2809,60521.956782057,0
+IQI.US,D,20111006,000000,7.30765,7.30765,7.16946,7.17469,61171.347044817,0
+IQI.US,D,20111007,000000,7.16946,7.16946,7.11181,7.15218,66219.571193545,0
+IQI.US,D,20111010,000000,7.19255,7.20982,7.16333,7.20489,45825.069821272,0
+IQI.US,D,20111011,000000,7.22216,7.22216,7.16333,7.20489,45850.397054609,0
+IQI.US,D,20111012,000000,7.23323,7.25049,7.15781,7.22651,53223.661223672,0
+IQI.US,D,20111013,000000,7.23323,7.26688,7.18071,7.26688,57070.361422893,0
+IQI.US,D,20111014,000000,7.26688,7.32482,7.26688,7.32482,53926.745221107,0
+IQI.US,D,20111017,000000,7.32482,7.32482,7.26115,7.30666,35285.901485086,0
+IQI.US,D,20111018,000000,7.36529,7.36529,7.29501,7.33133,66092.93502686,0
+IQI.US,D,20111019,000000,7.33133,7.36055,7.31219,7.36055,24533.984388869,0
+IQI.US,D,20111020,000000,7.33805,7.38799,7.33805,7.38799,32840.303834067,0
+IQI.US,D,20111021,000000,7.38938,7.43034,7.38365,7.41396,65977.442842843,0
+IQI.US,D,20111024,000000,7.41306,7.43923,7.41306,7.43923,69043.051165952,0
+IQI.US,D,20111025,000000,7.4418,7.4418,7.41455,7.4418,71469.400119636,0
+IQI.US,D,20111026,000000,7.4182,7.47575,7.4182,7.47575,40890.311677895,0
+IQI.US,D,20111027,000000,7.49243,7.52046,7.42866,7.45265,59660.830848599,0
+IQI.US,D,20111028,000000,7.45966,7.50645,7.45393,7.48858,46090.499226643,0
+IQI.US,D,20111031,000000,7.50645,7.51227,7.45886,7.50645,56248.745973442,0
+IQI.US,D,20111101,000000,7.51296,7.59281,7.47199,7.50743,66353.298985564,0
+IQI.US,D,20111102,000000,7.52046,7.55126,7.47575,7.49933,23143.012734002,0
+IQI.US,D,20111103,000000,7.52362,7.52362,7.48937,7.51296,30601.376407078,0
+IQI.US,D,20111104,000000,7.51227,7.51809,7.45966,7.50093,42317.754548766,0
+IQI.US,D,20111107,000000,7.52954,7.60337,7.52274,7.52954,61345.598410176,0
+IQI.US,D,20111108,000000,7.5403,7.69191,7.52954,7.56005,80688.513054298,0
+IQI.US,D,20111109,000000,7.55491,7.58265,7.52362,7.53645,45732.878691926,0
+IQI.US,D,20111110,000000,7.59281,7.59281,7.42077,7.45472,87486.342481944,0
+IQI.US,D,20111111,000000,7.42383,7.51148,7.39599,7.51148,86768.062144507,0
+IQI.US,D,20111114,000000,7.55324,7.55324,7.42383,7.48858,139851.91704016,0
+IQI.US,D,20111115,000000,7.51148,7.51749,7.4408,7.47802,55289.350374636,0
+IQI.US,D,20111116,000000,7.45393,7.50093,7.4408,7.48384,47142.085954795,0
+IQI.US,D,20111117,000000,7.4947,7.50093,7.42383,7.46608,52873.132314288,0
+IQI.US,D,20111118,000000,7.48384,7.51148,7.47121,7.51148,87344.509975257,0
+IQI.US,D,20111121,000000,7.52274,7.52954,7.4947,7.52954,83793.631861411,0
+IQI.US,D,20111122,000000,7.5403,7.5403,7.4408,7.52954,79285.384327428,0
+IQI.US,D,20111123,000000,7.48384,7.55324,7.48384,7.55324,37863.200749458,0
+IQI.US,D,20111125,000000,7.57071,7.62322,7.55491,7.62322,53553.928346387,0
+IQI.US,D,20111128,000000,7.6404,7.64573,7.5403,7.60337,43993.404306341,0
+IQI.US,D,20111129,000000,7.63477,7.6404,7.5403,7.56005,60885.655852776,0
+IQI.US,D,20111130,000000,7.62894,7.65451,7.59114,7.60337,77222.734444464,0
+IQI.US,D,20111201,000000,7.63477,7.65609,7.58176,7.62164,92253.940885298,0
+IQI.US,D,20111202,000000,7.69438,7.69438,7.62322,7.64197,57359.091882934,0
+IQI.US,D,20111205,000000,7.6169,7.66971,7.6169,7.63625,60657.710752744,0
+IQI.US,D,20111206,000000,7.66289,7.69438,7.65451,7.69438,59995.150328648,0
+IQI.US,D,20111207,000000,7.69507,7.75321,7.69507,7.73634,50383.971821929,0
+IQI.US,D,20111208,000000,7.74157,7.75844,7.71817,7.75844,38201.572586839,0
+IQI.US,D,20111209,000000,7.76299,7.77513,7.72302,7.76979,57689.359005649,0
+IQI.US,D,20111212,000000,7.73634,7.79684,7.73634,7.75747,72318.368981091,0
+IQI.US,D,20111213,000000,7.78224,7.79191,7.75173,7.77513,85272.742288291,0
+IQI.US,D,20111214,000000,7.77513,7.79191,7.76299,7.79191,57155.460926905,0
+IQI.US,D,20111215,000000,7.79191,7.83761,7.75173,7.75747,53219.608866338,0
+IQI.US,D,20111216,000000,7.7927,7.80613,7.74157,7.76476,88264.395090056,0
+IQI.US,D,20111219,000000,7.80434,7.82053,7.70119,7.7163,78913.580542041,0
+IQI.US,D,20111220,000000,7.75747,7.78224,7.70119,7.73634,77192.34176446,0
+IQI.US,D,20111221,000000,7.77513,7.80434,7.69438,7.71087,130615.58158683,0
+IQI.US,D,20111222,000000,7.75747,7.78224,7.72302,7.75747,68169.768160493,0
+IQI.US,D,20111223,000000,7.75844,7.75844,7.73121,7.7471,101666.55388266,0
+IQI.US,D,20111227,000000,7.77513,7.78964,7.74571,7.78964,77619.865463188,0
+IQI.US,D,20111228,000000,7.77513,7.80434,7.76299,7.80434,49846.021385852,0
+IQI.US,D,20111229,000000,7.77513,7.79191,7.75173,7.75173,52324.037895542,0
+IQI.US,D,20111230,000000,7.80277,7.85706,7.79191,7.83761,82545.505802565,0
+IQI.US,D,20120103,000000,7.89447,7.89447,7.83761,7.88785,62597.776826357,0
+IQI.US,D,20120104,000000,7.89634,7.9532,7.86427,7.9532,55832.366257381,0
+IQI.US,D,20120105,000000,7.92122,7.97709,7.88361,7.89634,77558.067013846,0
+IQI.US,D,20120106,000000,7.88952,8.02318,7.88952,8.01578,88751.691059461,0
+IQI.US,D,20120109,000000,8.01074,8.04766,7.97107,8.04766,59984.00634598,0
+IQI.US,D,20120110,000000,8.029,8.04766,7.99061,8.02318,48940.31952172,0
+IQI.US,D,20120111,000000,7.99228,8.04372,7.923,7.9607,93611.480592161,0
+IQI.US,D,20120112,000000,7.983,8.02486,7.94855,8.01134,82641.749289245,0
+IQI.US,D,20120113,000000,8.00394,8.04766,7.97709,8.02318,66184.113066874,0
+IQI.US,D,20120117,000000,8.02486,8.02486,7.96682,7.97176,94793.755844331,0
+IQI.US,D,20120118,000000,7.96,7.99822,7.91609,7.93523,92650.058814689,0
+IQI.US,D,20120119,000000,7.97709,7.98123,7.93523,7.94668,78039.284447248,0
+IQI.US,D,20120120,000000,7.97709,7.97709,7.92122,7.9532,63218.800587779,0
+IQI.US,D,20120123,000000,7.94668,7.97709,7.94076,7.97107,102225.77919474,0
+IQI.US,D,20120124,000000,7.96,7.97107,7.93523,7.94668,97388.277627371,0
+IQI.US,D,20120125,000000,7.93523,7.98123,7.92122,7.97107,141314.81803771,0
+IQI.US,D,20120126,000000,7.96494,8.1214,7.96494,8.1214,110946.45217733,0
+IQI.US,D,20120127,000000,8.10886,8.13522,8.06543,8.13522,72732.722518484,0
+IQI.US,D,20120130,000000,8.11883,8.15318,8.0982,8.14015,59639.555972597,0
+IQI.US,D,20120131,000000,8.18813,8.21132,8.14015,8.16068,71542.342551645,0
+IQI.US,D,20120201,000000,8.18723,8.22109,8.16828,8.18723,57735.961114989,0
+IQI.US,D,20120202,000000,8.15979,8.20954,8.15318,8.20539,83168.555742655,0
+IQI.US,D,20120203,000000,8.24024,8.24024,8.18269,8.22277,81682.353690441,0
+IQI.US,D,20120206,000000,8.1899,8.21211,8.13027,8.15575,81201.136257038,0
+IQI.US,D,20120207,000000,8.15061,8.1666,8.08833,8.13027,71617.311162324,0
+IQI.US,D,20120208,000000,8.12386,8.17617,8.09415,8.17617,57637.691449641,0
+IQI.US,D,20120209,000000,8.17194,8.20352,8.15644,8.17617,44302.396553052,0
+IQI.US,D,20120210,000000,8.17104,8.19661,8.16168,8.1753,35628.325679802,0
+IQI.US,D,20120213,000000,8.1899,8.21211,8.1666,8.20155,67722.995764429,0
+IQI.US,D,20120214,000000,8.1666,8.19661,8.08753,8.10886,91098.005955798,0
+IQI.US,D,20120215,000000,8.13027,8.16168,8.10886,8.13522,70225.326418122,0
+IQI.US,D,20120216,000000,8.10086,8.11883,7.97709,7.9989,109739.86278115,0
+IQI.US,D,20120217,000000,8.04372,8.04855,7.97709,8.02486,116877.07713551,0
+IQI.US,D,20120221,000000,8.02486,8.10886,8.01134,8.10086,102051.52782937,0
+IQI.US,D,20120222,000000,8.14262,8.21211,8.07609,8.14963,70105.781876772,0
+IQI.US,D,20120223,000000,8.15575,8.17104,8.08142,8.15575,85104.569458934,0
+IQI.US,D,20120224,000000,8.17194,8.22464,8.15644,8.22464,73227.110113222,0
+IQI.US,D,20120227,000000,8.21211,8.26502,8.20155,8.26502,86037.624735069,0
+IQI.US,D,20120228,000000,8.27143,8.29759,8.25326,8.29759,66689.644644279,0
+IQI.US,D,20120229,000000,8.29946,8.35129,8.27923,8.35129,59376.152745893,0
+IQI.US,D,20120301,000000,8.34961,8.45552,8.34961,8.45552,121489.67287085,0
+IQI.US,D,20120302,000000,8.47309,8.53241,8.41022,8.427,88328.219718065,0
+IQI.US,D,20120305,000000,8.465,8.465,8.34625,8.39797,85854.255565709,0
+IQI.US,D,20120306,000000,8.38198,8.40498,8.31112,8.35899,59728.707833942,0
+IQI.US,D,20120307,000000,8.39886,8.39886,8.35899,8.37508,83404.605557356,0
+IQI.US,D,20120308,000000,8.41022,8.42157,8.36885,8.39886,43498.00362227,0
+IQI.US,D,20120309,000000,8.45809,8.45809,8.41377,8.45099,52311.880823541,0
+IQI.US,D,20120312,000000,8.45809,8.4804,8.42511,8.44555,103950.05724032,0
+IQI.US,D,20120313,000000,8.47675,8.4804,8.36718,8.39797,74378.992685387,0
+IQI.US,D,20120314,000000,8.39797,8.41377,8.16168,8.17617,129207.3874133,0
+IQI.US,D,20120315,000000,8.18368,8.18368,7.92842,7.97176,153768.72521417,0
+IQI.US,D,20120316,000000,7.97709,7.97709,7.68669,7.82794,227669.53973416,0
+IQI.US,D,20120319,000000,7.79774,7.90581,7.71541,7.87039,194677.27250006,0
+IQI.US,D,20120320,000000,7.87729,7.9989,7.85045,7.9607,124347.59788059,0
+IQI.US,D,20120321,000000,8.02486,8.06207,7.9989,8.00571,127126.50192233,0
+IQI.US,D,20120322,000000,7.99159,8.07609,7.99159,8.07609,66605.558229601,0
+IQI.US,D,20120323,000000,8.09505,8.11054,8.05023,8.07796,76815.472532406,0
+IQI.US,D,20120326,000000,8.10886,8.10886,8.00571,8.08833,93797.889029521,0
+IQI.US,D,20120327,000000,8.04934,8.1899,7.99159,8.17617,125244.18194071,0
+IQI.US,D,20120328,000000,8.213,8.24182,8.1974,8.22464,89339.282872878,0
+IQI.US,D,20120329,000000,8.1974,8.23688,8.1974,8.20352,67100.958913672,0
+IQI.US,D,20120330,000000,8.24182,8.24182,8.20796,8.23688,53718.048818409,0
+IQI.US,D,20120402,000000,8.25524,8.26334,8.15141,8.20539,71301.227290277,0
+IQI.US,D,20120403,000000,8.20954,8.20954,8.15141,8.17854,46646.685270724,0
+IQI.US,D,20120404,000000,8.1753,8.20055,8.12771,8.1753,45874.711198613,0
+IQI.US,D,20120405,000000,8.19483,8.20708,8.18111,8.20708,15457.717050228,0
+IQI.US,D,20120409,000000,8.26334,8.31762,8.23847,8.29473,56459.468554805,0
+IQI.US,D,20120410,000000,8.282,8.35326,8.282,8.3348,55794.881952042,0
+IQI.US,D,20120411,000000,8.35326,8.35326,8.282,8.33006,53412.095839699,0
+IQI.US,D,20120412,000000,8.36885,8.36885,8.24992,8.25524,70506.96525283,0
+IQI.US,D,20120413,000000,8.2435,8.27509,8.19898,8.20539,52520.577226238,0
+IQI.US,D,20120416,000000,8.2435,8.24992,8.21448,8.24992,12922.967537863,0
+IQI.US,D,20120417,000000,8.2359,8.27143,8.18813,8.20055,65765.707172146,0
+IQI.US,D,20120418,000000,8.19129,8.2435,8.19129,8.22652,21715.56986313,0
+IQI.US,D,20120419,000000,8.22652,8.25524,8.21448,8.23847,30458.530811056,0
+IQI.US,D,20120420,000000,8.26502,8.33846,8.21132,8.33846,48885.612697713,0
+IQI.US,D,20120423,000000,8.30648,8.33006,8.26965,8.33006,44636.716033101,0
+IQI.US,D,20120424,000000,8.33006,8.33006,8.24992,8.29946,50505.542541947,0
+IQI.US,D,20120425,000000,8.26965,8.30648,8.2435,8.24992,44877.831294469,0
+IQI.US,D,20120426,000000,8.23254,8.27509,8.22021,8.23254,65283.47664941,0
+IQI.US,D,20120427,000000,8.28456,8.29858,8.24626,8.25326,83332.676214678,0
+IQI.US,D,20120430,000000,8.24804,8.2732,8.23688,8.24182,66681.539929611,0
+IQI.US,D,20120501,000000,8.2359,8.27774,8.20055,8.21132,131705.66570966,0
+IQI.US,D,20120502,000000,8.21448,8.22021,8.19129,8.19129,125766.9360368,0
+IQI.US,D,20120503,000000,8.18111,8.25326,8.1753,8.20055,86121.711149747,0
+IQI.US,D,20120504,000000,8.19483,8.2284,8.18813,8.20708,73601.953166609,0
+IQI.US,D,20120507,000000,8.18111,8.2284,8.18111,8.20708,61902.79754359,0
+IQI.US,D,20120508,000000,8.19483,8.22188,8.15388,8.16068,75865.194737602,0
+IQI.US,D,20120509,000000,8.16493,8.21616,8.16068,8.19483,57282.097093591,0
+IQI.US,D,20120510,000000,8.1753,8.21211,8.1753,8.1891,85632.389001677,0
+IQI.US,D,20120511,000000,8.18111,8.2284,8.1753,8.21616,83040.906486636,0
+IQI.US,D,20120514,000000,8.20055,8.21132,8.1753,8.1753,90683.652418405,0
+IQI.US,D,20120515,000000,8.18111,8.20055,8.16917,8.18813,56446.29839347,0
+IQI.US,D,20120516,000000,8.18813,8.20055,8.1753,8.18111,52538.81283424,0
+IQI.US,D,20120517,000000,8.1753,8.18111,8.12041,8.12041,63328.214235795,0
+IQI.US,D,20120518,000000,8.12041,8.13245,8.1054,8.13245,38750.667005586,0
+IQI.US,D,20120521,000000,8.16493,8.16493,8.14015,8.16068,33626.461156847,0
+IQI.US,D,20120522,000000,8.16917,8.16917,8.12771,8.15388,65984.534468178,0
+IQI.US,D,20120523,000000,8.15388,8.2359,8.15388,8.2359,45553.561879899,0
+IQI.US,D,20120524,000000,8.2359,8.3275,8.20708,8.3275,186806.58146826,0
+IQI.US,D,20120525,000000,8.32138,8.36076,8.32138,8.35049,112894.62296561,0
+IQI.US,D,20120529,000000,8.3275,8.37221,8.3275,8.35573,63378.868702469,0
+IQI.US,D,20120530,000000,8.33333,8.37221,8.26502,8.36718,100224.92776111,0
+IQI.US,D,20120531,000000,8.3812,8.38731,8.34043,8.37409,65258.149416073,0
+IQI.US,D,20120601,000000,8.36353,8.3812,8.21814,8.34625,123812.68671251,0
+IQI.US,D,20120604,000000,8.3275,8.36718,8.30272,8.36718,77724.213664537,0
+IQI.US,D,20120605,000000,8.36353,8.36353,8.34043,8.35819,68383.530009857,0
+IQI.US,D,20120606,000000,8.36353,8.41022,8.36353,8.4043,35968.723695852,0
+IQI.US,D,20120607,000000,8.41545,8.41545,8.32838,8.36808,115630.97725534,0
+IQI.US,D,20120608,000000,8.39244,8.43411,8.27923,8.27923,73199.756701218,0
+IQI.US,D,20120611,000000,8.36808,8.49027,8.36808,8.49027,83682.192034728,0
+IQI.US,D,20120612,000000,8.49027,8.50389,8.44713,8.44713,93119.119176089,0
+IQI.US,D,20120613,000000,8.44713,8.48464,8.42611,8.47872,80475.764294267,0
+IQI.US,D,20120614,000000,8.47872,8.48464,8.40498,8.40498,84715.543154878,0
+IQI.US,D,20120615,000000,8.39244,8.41545,8.3045,8.3348,103012.94960685,0
+IQI.US,D,20120618,000000,8.3812,8.40498,8.32838,8.39244,49781.183668509,0
+IQI.US,D,20120619,000000,8.39886,8.42611,8.35129,8.41545,87026.399924545,0
+IQI.US,D,20120620,000000,8.41545,8.44713,8.39244,8.43411,108243.5298356,0
+IQI.US,D,20120621,000000,8.43411,8.50389,8.43411,8.47872,62181.397110296,0
+IQI.US,D,20120622,000000,8.48464,8.55857,8.47951,8.55857,79071.622478065,0
+IQI.US,D,20120625,000000,8.55857,8.59037,8.55581,8.56499,67293.445887033,0
+IQI.US,D,20120626,000000,8.57931,8.59608,8.53972,8.59037,148544.22352141,0
+IQI.US,D,20120627,000000,8.59037,8.62245,8.55047,8.58285,79300.580667431,0
+IQI.US,D,20120628,000000,8.60329,8.60882,8.57931,8.59608,99891.621370399,0
+IQI.US,D,20120629,000000,8.60882,8.65314,8.60329,8.64682,69406.750236671,0
+IQI.US,D,20120702,000000,8.64682,8.73486,8.64682,8.72579,95324.614655074,0
+IQI.US,D,20120703,000000,8.73931,8.76962,8.6787,8.72579,84572.697558857,0
+IQI.US,D,20120705,000000,8.75323,8.85628,8.7095,8.74938,121154.34030147,0
+IQI.US,D,20120706,000000,8.74938,8.84947,8.74938,8.84216,62741.63551171,0
+IQI.US,D,20120709,000000,8.87434,8.87434,8.81956,8.83496,76085.035122968,0
+IQI.US,D,20120710,000000,8.81956,8.83496,8.75323,8.77139,80776.651826311,0
+IQI.US,D,20120711,000000,8.77899,9.07254,8.77139,8.88381,161960.56556468,0
+IQI.US,D,20120712,000000,8.85628,8.88381,8.80781,8.83002,101119.48564257,0
+IQI.US,D,20120713,000000,8.82508,8.94837,8.8011,8.93238,97416.644128708,0
+IQI.US,D,20120716,000000,8.9081,8.95391,8.74217,8.74938,78987.536063386,0
+IQI.US,D,20120717,000000,8.74217,8.88381,8.73102,8.83496,92775.68189204,0
+IQI.US,D,20120718,000000,8.84216,8.92587,8.84216,8.92587,49241.207053764,0
+IQI.US,D,20120719,000000,8.92587,8.93238,8.81956,8.88381,129685.56557869,0
+IQI.US,D,20120720,000000,8.89388,8.93712,8.88381,8.93238,39271.394922994,0
+IQI.US,D,20120723,000000,8.93238,8.95391,8.89043,8.94274,57686.319737648,0
+IQI.US,D,20120724,000000,8.94837,8.97265,8.91916,8.95391,76889.42805375,0
+IQI.US,D,20120725,000000,8.93238,9.06603,8.93238,9.06603,85915.040925717,0
+IQI.US,D,20120726,000000,9.06603,9.07817,8.97265,9.02191,125057.77350336,0
+IQI.US,D,20120727,000000,9.01234,9.07254,8.94837,9.00552,48287.88999096,0
+IQI.US,D,20120730,000000,8.97906,8.99822,8.93712,8.98588,58676.108016458,0
+IQI.US,D,20120731,000000,9.01234,9.01826,8.91916,8.91916,52334.168788877,0
+IQI.US,D,20120801,000000,8.93238,8.94274,8.91461,8.91916,47318.363498821,0
+IQI.US,D,20120802,000000,8.91461,8.92587,8.83496,8.83496,58527.183884436,0
+IQI.US,D,20120803,000000,8.87434,8.9006,8.81956,8.85628,72952.562903849,0
+IQI.US,D,20120806,000000,8.92587,8.92587,8.83496,8.89388,78368.53848063,0
+IQI.US,D,20120807,000000,8.9006,8.9081,8.83496,8.8617,65001.837814703,0
+IQI.US,D,20120808,000000,8.83496,8.8617,8.77139,8.78649,88099.261528699,0
+IQI.US,D,20120809,000000,8.75777,8.7936,8.75323,8.75323,38644.29262557,0
+IQI.US,D,20120810,000000,8.72678,8.75777,8.7167,8.74217,76587.527432373,0
+IQI.US,D,20120813,000000,8.73851,8.7551,8.67693,8.68147,75975.621474951,0
+IQI.US,D,20120814,000000,8.73388,8.75974,8.70486,8.71226,59577.757523254,0
+IQI.US,D,20120815,000000,8.70486,8.84571,8.70486,8.82143,71795.614885016,0
+IQI.US,D,20120816,000000,8.79725,8.91826,8.79725,8.91826,147445.02159458,0
+IQI.US,D,20120817,000000,8.93989,8.94541,8.92952,8.94541,42300.532030097,0
+IQI.US,D,20120820,000000,8.94541,8.95765,8.90434,8.93989,87493.434107278,0
+IQI.US,D,20120821,000000,8.97641,8.97641,8.85243,8.90434,194425.01325603,0
+IQI.US,D,20120822,000000,8.90434,8.90434,8.75974,8.80871,120619.42913338,0
+IQI.US,D,20120823,000000,8.75224,8.84571,8.73851,8.75224,109665.9072598,0
+IQI.US,D,20120824,000000,8.78185,8.78185,8.69331,8.69331,71967.840071707,0
+IQI.US,D,20120827,000000,8.70486,8.73388,8.6179,8.63794,106537.48739802,0
+IQI.US,D,20120828,000000,8.67693,8.68709,8.65126,8.67693,59649.686865932,0
+IQI.US,D,20120829,000000,8.72401,8.75974,8.68709,8.75974,60068.092760659,0
+IQI.US,D,20120830,000000,8.75974,8.84571,8.75224,8.83092,64409.180554618,0
+IQI.US,D,20120831,000000,8.88668,8.92952,8.85243,8.91185,65011.968708038,0
+IQI.US,D,20120904,000000,8.92952,8.92952,8.84571,8.8773,96869.575888629,0
+IQI.US,D,20120905,000000,8.8773,8.8773,8.80297,8.83752,78818.350144694,0
+IQI.US,D,20120906,000000,8.8773,8.8773,8.79725,8.82143,75793.265394925,0
+IQI.US,D,20120907,000000,8.82143,8.84571,8.78915,8.81493,47357.873982827,0
+IQI.US,D,20120910,000000,8.81493,8.81493,8.75974,8.79725,63331.253503796,0
+IQI.US,D,20120911,000000,8.81493,8.83752,8.80297,8.83752,39764.769428398,0
+IQI.US,D,20120912,000000,8.82143,8.86951,8.80871,8.86951,57061.243618892,0
+IQI.US,D,20120913,000000,8.81493,8.89774,8.80871,8.89201,62090.219070283,0
+IQI.US,D,20120914,000000,8.87928,8.91461,8.8544,8.88283,39531.758881698,0
+IQI.US,D,20120917,000000,8.84029,8.86595,8.76962,8.78461,50543.026847286,0
+IQI.US,D,20120918,000000,8.76152,8.81058,8.74651,8.75323,39089.038842967,0
+IQI.US,D,20120919,000000,8.72875,8.80011,8.72875,8.75687,66896.31486831,0
+IQI.US,D,20120920,000000,8.74651,8.8232,8.74651,8.80584,52896.433368958,0
+IQI.US,D,20120921,000000,8.80584,8.93712,8.80584,8.93712,103799.10692963,0
+IQI.US,D,20120924,000000,8.89043,8.97265,8.89043,8.94837,93174.839089431,0
+IQI.US,D,20120925,000000,8.9081,8.95391,8.89043,8.95391,65985.547557511,0
+IQI.US,D,20120926,000000,8.95391,9.0302,8.95391,9.00651,68122.15296182,0
+IQI.US,D,20120927,000000,8.99911,9.03602,8.98676,8.99358,47487.549417511,0
+IQI.US,D,20120928,000000,9.00651,9.07344,9.00651,9.0302,82638.710021245,0
+IQI.US,D,20121001,000000,9.04747,9.08004,9.04195,9.06208,77187.276317792,0
+IQI.US,D,20121002,000000,9.08004,9.08004,8.9614,8.99358,80583.151763616,0
+IQI.US,D,20121003,000000,8.99911,8.99911,8.92487,8.94274,73828.885177308,0
+IQI.US,D,20121004,000000,8.93238,8.93712,8.86595,8.93712,72652.688461139,0
+IQI.US,D,20121005,000000,8.98676,9.0302,8.92487,9.0302,90135.571088992,0
+IQI.US,D,20121008,000000,8.98676,9.03602,8.9691,9.0228,64633.073297316,0
+IQI.US,D,20121009,000000,8.98676,9.01331,8.9006,8.97906,136271.65933564,0
+IQI.US,D,20121010,000000,8.97087,8.97562,8.93425,8.96525,102705.9835388,0
+IQI.US,D,20121011,000000,8.97087,9.03317,8.95666,8.99545,99221.969320969,0
+IQI.US,D,20121012,000000,8.98203,9.03317,8.96525,9.00098,108849.35725703,0
+IQI.US,D,20121015,000000,9.00098,9.00098,8.89122,8.89478,123235.22579244,0
+IQI.US,D,20121016,000000,8.93792,8.98203,8.85045,8.97562,127603.66699839,0
+IQI.US,D,20121017,000000,8.91639,8.97087,8.91639,8.94462,268170.82510799,0
+IQI.US,D,20121018,000000,8.97087,8.97087,8.89122,8.90257,172046.8829688,0
+IQI.US,D,20121019,000000,8.90997,8.90997,8.81956,8.87928,168147.50212424,0
+IQI.US,D,20121022,000000,8.92103,8.92103,8.85045,8.8847,142318.78956718,0
+IQI.US,D,20121023,000000,8.90997,8.93792,8.89122,8.91639,192378.5728024,0
+IQI.US,D,20121024,000000,8.92774,8.92774,8.86694,8.92774,216779.84248858,0
+IQI.US,D,20121025,000000,8.90997,8.96525,8.8617,8.87533,233347.9054483,0
+IQI.US,D,20121026,000000,8.91639,8.91639,8.87533,8.89478,186061.96080816,0
+IQI.US,D,20121031,000000,8.93425,8.93792,8.81956,8.87928,205726.02477098,0
+IQI.US,D,20121101,000000,8.90997,8.92103,8.81246,8.86694,233973.99465639,0
+IQI.US,D,20121102,000000,8.82508,8.85727,8.77049,8.83092,264688.83706882,0
+IQI.US,D,20121105,000000,8.7936,8.7936,8.74029,8.75323,295536.39418393,0
+IQI.US,D,20121106,000000,8.74838,8.8011,8.74029,8.77899,184553.4707906,0
+IQI.US,D,20121107,000000,8.75323,8.87533,8.75323,8.85727,210420.68074233,0
+IQI.US,D,20121108,000000,8.83496,8.93792,8.83496,8.90997,355277.25908987,0
+IQI.US,D,20121109,000000,8.90257,9.00098,8.90257,9.00098,145322.59944095,0
+IQI.US,D,20121112,000000,8.93425,9.00947,8.93425,9.00947,210961.67044641,0
+IQI.US,D,20121113,000000,8.95212,8.96811,8.90434,8.95212,275990.86167312,0
+IQI.US,D,20121114,000000,8.91185,8.95962,8.86871,8.88668,306442.30085884,0
+IQI.US,D,20121115,000000,8.85815,8.89774,8.70308,8.72115,445922.41411361,0
+IQI.US,D,20121116,000000,8.72678,8.91826,8.72678,8.90434,246461.33378086,0
+IQI.US,D,20121119,000000,8.90434,8.99822,8.89201,8.9839,153547.87173947,0
+IQI.US,D,20121120,000000,8.9839,9.02833,8.92952,8.99171,272002.3289672,0
+IQI.US,D,20121121,000000,8.95962,9.01134,8.95962,8.99822,225716.3034992,0
+IQI.US,D,20121123,000000,8.97819,9.02093,8.97819,9.01727,74782.202240113,0
+IQI.US,D,20121126,000000,8.95962,9.02093,8.95212,8.99822,215212.59328969,0
+IQI.US,D,20121127,000000,8.96811,9.01134,8.96811,9.00464,161254.44229924,0
+IQI.US,D,20121128,000000,9.00464,9.01727,8.97167,8.99822,187853.10274974,0
+IQI.US,D,20121129,000000,8.97819,9.04747,8.97819,9.02833,265995.72230901,0
+IQI.US,D,20121130,000000,8.99822,9.03602,8.99822,9.00464,224184.51242698,0
+IQI.US,D,20121203,000000,8.9839,9.00464,8.94639,8.94639,309194.8645779,0
+IQI.US,D,20121204,000000,8.90434,8.94639,8.86871,8.89774,282475.64649672,0
+IQI.US,D,20121205,000000,8.8773,8.94639,8.86871,8.923,150777.0724124,0
+IQI.US,D,20121206,000000,8.88026,8.94639,8.88026,8.90434,257406.75093978,0
+IQI.US,D,20121207,000000,8.88668,8.90434,8.83092,8.83092,311993.01731697,0
+IQI.US,D,20121210,000000,8.83092,8.85815,8.75412,8.75412,292278.29888746,0
+IQI.US,D,20121211,000000,8.75036,8.83673,8.75036,8.83673,219355.11557429,0
+IQI.US,D,20121212,000000,8.82508,8.83092,8.74838,8.80781,223148.12203883,0
+IQI.US,D,20121213,000000,8.7632,8.77899,8.68897,8.6947,323336.57858395,0
+IQI.US,D,20121214,000000,8.66519,8.6947,8.53241,8.56686,497264.76844501,0
+IQI.US,D,20121217,000000,8.53241,8.55679,8.44555,8.46579,558872.75699256,0
+IQI.US,D,20121218,000000,8.44555,8.52994,8.35899,8.47773,470878.85675453,0
+IQI.US,D,20121219,000000,8.47773,8.55946,8.46579,8.52994,368433.23717444,0
+IQI.US,D,20121220,000000,8.50912,8.60428,8.50912,8.55946,247520.01213435,0
+IQI.US,D,20121221,000000,8.47023,8.6947,8.47023,8.58562,266062.58620501,0
+IQI.US,D,20121224,000000,8.55225,8.59884,8.53241,8.56686,152146.76919127,0
+IQI.US,D,20121226,000000,8.52373,8.6179,8.50912,8.53241,226359.61522596,0
+IQI.US,D,20121227,000000,8.51455,8.51455,8.38899,8.45899,358613.36226503,0
+IQI.US,D,20121228,000000,8.40765,8.53241,8.40765,8.49027,135707.3685769,0
+IQI.US,D,20121231,000000,8.51455,8.55679,8.44555,8.5031,175663.61188932,0
+IQI.US,D,20130102,000000,8.6106,8.71937,8.55679,8.65224,277767.82036404,0
+IQI.US,D,20130103,000000,8.68897,8.74029,8.67139,8.71937,182763.34193834,0
+IQI.US,D,20130104,000000,8.70673,8.80781,8.6947,8.80781,144746.1516102,0
+IQI.US,D,20130107,000000,8.8011,8.83092,8.74029,8.82045,170893.9873073,0
+IQI.US,D,20130108,000000,8.82045,8.83585,8.74029,8.83092,157587.05891206,0
+IQI.US,D,20130109,000000,8.82508,8.87928,8.82045,8.8627,150965.50702842,0
+IQI.US,D,20130110,000000,8.88026,8.89299,8.80198,8.84571,224962.5650351,0
+IQI.US,D,20130111,000000,8.81493,8.85815,8.79547,8.83752,104408.98670839,0
+IQI.US,D,20130114,000000,8.83752,8.83752,8.77899,8.78738,199730.56209546,0
+IQI.US,D,20130115,000000,8.81493,8.82143,8.72678,8.75777,295299.3312799,0
+IQI.US,D,20130116,000000,8.76419,8.85243,8.68975,8.85243,234296.15706444,0
+IQI.US,D,20130117,000000,8.88757,8.89299,8.82143,8.88757,178772.78305377,0
+IQI.US,D,20130118,000000,8.90612,8.91373,8.87829,8.89299,108002.41457424,0
+IQI.US,D,20130122,000000,8.924,8.93149,8.87829,8.89961,252128.55551234,0
+IQI.US,D,20130123,000000,8.924,8.93149,8.90612,8.91916,279305.68997226,0
+IQI.US,D,20130124,000000,8.924,8.9614,8.91916,8.93712,179143.57374982,0
+IQI.US,D,20130125,000000,8.90612,8.9614,8.90612,8.94837,184946.54945199,0
+IQI.US,D,20130128,000000,8.94274,8.9614,8.80781,8.82143,189852.94109403,0
+IQI.US,D,20130129,000000,8.84571,8.88757,8.70209,8.75777,276227.92457716,0
+IQI.US,D,20130130,000000,8.78738,8.82607,8.74938,8.82607,194959.9244241,0
+IQI.US,D,20130131,000000,8.85815,8.85815,8.80198,8.84571,131821.15789367,0
+IQI.US,D,20130201,000000,8.87049,8.88757,8.84571,8.85243,135784.36336624,0
+IQI.US,D,20130204,000000,8.85815,8.87829,8.79547,8.81493,120761.26164008,0
+IQI.US,D,20130205,000000,8.85815,8.86457,8.80198,8.81493,68782.687207248,0
+IQI.US,D,20130206,000000,8.85243,8.86457,8.80198,8.86457,111142.99150803,0
+IQI.US,D,20130207,000000,8.88026,8.89201,8.82508,8.82508,68443.302280533,0
+IQI.US,D,20130208,000000,8.8627,8.8773,8.82045,8.8773,57712.660060319,0
+IQI.US,D,20130211,000000,8.86951,8.8773,8.83585,8.85144,109590.93864913,0
+IQI.US,D,20130212,000000,8.88026,8.88026,8.83585,8.88026,111404.36855606,0
+IQI.US,D,20130213,000000,8.8627,8.8773,8.77899,8.78649,133948.64549397,0
+IQI.US,D,20130214,000000,8.78649,8.7936,8.70584,8.7475,249440.82951062,0
+IQI.US,D,20130215,000000,8.71937,8.72875,8.68709,8.69331,183528.22438511,0
+IQI.US,D,20130219,000000,8.69331,8.72489,8.65037,8.68147,228559.03216895,0
+IQI.US,D,20130220,000000,8.72489,8.73486,8.66439,8.73486,123049.8304444,0
+IQI.US,D,20130221,000000,8.7475,8.7632,8.69331,8.70121,249482.36617329,0
+IQI.US,D,20130222,000000,8.70121,8.72489,8.63606,8.65679,337088.25319659,0
+IQI.US,D,20130225,000000,8.66952,8.66952,8.5486,8.59608,405026.02389972,0
+IQI.US,D,20130226,000000,8.5486,8.564,8.51988,8.53084,471501.90669463,0
+IQI.US,D,20130227,000000,8.5486,8.564,8.53084,8.5486,477618.94009018,0
+IQI.US,D,20130228,000000,8.57841,8.57841,8.49294,8.5486,432429.07728099,0
+IQI.US,D,20130301,000000,8.57121,8.58285,8.40252,8.57121,180957.00365675,0
+IQI.US,D,20130304,000000,8.564,8.57121,8.53084,8.55324,241489.09133214,0
+IQI.US,D,20130305,000000,8.55324,8.55324,8.53705,8.53705,168910.35839235,0
+IQI.US,D,20130306,000000,8.53705,8.57121,8.50666,8.57121,152331.15144995,0
+IQI.US,D,20130307,000000,8.57051,8.57752,8.50477,8.5415,252018.12877499,0
+IQI.US,D,20130308,000000,8.50477,8.52462,8.396,8.45365,403756.62296486,0
+IQI.US,D,20130311,000000,8.47309,8.47951,8.31486,8.36531,689930.04552878,0
+IQI.US,D,20130312,000000,8.3348,8.38357,8.29039,8.30272,425170.29220662,0
+IQI.US,D,20130313,000000,8.31486,8.3348,8.24992,8.30972,530575.14572981,0
+IQI.US,D,20130314,000000,8.30272,8.30272,8.213,8.26334,708989.29515953,0
+IQI.US,D,20130315,000000,8.20796,8.27143,8.1891,8.213,460777.34301042,0
+IQI.US,D,20130318,000000,8.11557,8.35899,8.11557,8.35899,436900.85359897,0
+IQI.US,D,20130319,000000,8.36531,8.41377,8.30272,8.37695,175077.03316524,0
+IQI.US,D,20130320,000000,8.40063,8.46056,8.39097,8.44644,298282.879367,0
+IQI.US,D,20130321,000000,8.45365,8.49767,8.36965,8.40854,208293.19314202,0
+IQI.US,D,20130322,000000,8.38357,8.41377,8.35899,8.38357,315496.28023214,0
+IQI.US,D,20130325,000000,8.37695,8.40854,8.29039,8.35227,270995.31816973,0
+IQI.US,D,20130326,000000,8.30972,8.34685,8.27143,8.32315,331931.62848918,0
+IQI.US,D,20130327,000000,8.30272,8.39097,8.30272,8.39097,189498.35982731,0
+IQI.US,D,20130328,000000,8.4188,8.4188,8.37695,8.39097,171877.6970501,0
+IQI.US,D,20130401,000000,8.396,8.42511,8.36531,8.39097,131539.51905895,0
+IQI.US,D,20130402,000000,8.396,8.396,8.34685,8.35227,184407.58592658,0
+IQI.US,D,20130403,000000,8.36531,8.37695,8.30272,8.37695,212512.71021596,0
+IQI.US,D,20130404,000000,8.40063,8.43233,8.37695,8.43233,120573.84011338,0
+IQI.US,D,20130405,000000,8.43993,8.51198,8.4188,8.49767,154130.39810622,0
+IQI.US,D,20130408,000000,8.49194,8.51198,8.46056,8.47309,129420.13617332,0
+IQI.US,D,20130409,000000,8.46668,8.49116,8.44555,8.47872,94693.460000316,0
+IQI.US,D,20130410,000000,8.45976,8.47872,8.43055,8.47872,126691.88659826,0
+IQI.US,D,20130411,000000,8.45187,8.45976,8.4188,8.42511,148660.72879476,0
+IQI.US,D,20130412,000000,8.41288,8.45187,8.41288,8.45187,136194.6645463,0
+IQI.US,D,20130415,000000,8.45187,8.45187,8.41288,8.45187,126987.70868364,0
+IQI.US,D,20130416,000000,8.45976,8.45976,8.40765,8.42511,148224.08729203,0
+IQI.US,D,20130417,000000,8.44555,8.47211,8.43055,8.45187,100487.31789849,0
+IQI.US,D,20130418,000000,8.47211,8.47872,8.43055,8.47872,183117.92320506,0
+IQI.US,D,20130419,000000,8.49116,8.511,8.45976,8.511,115044.39853126,0
+IQI.US,D,20130422,000000,8.51692,8.52462,8.49116,8.511,182958.8681797,0
+IQI.US,D,20130423,000000,8.54713,8.55324,8.48365,8.50477,165436.47506785,0
+IQI.US,D,20130424,000000,8.53084,8.53084,8.45976,8.511,111042.69566401,0
+IQI.US,D,20130425,000000,8.49116,8.53084,8.48365,8.53084,160103.57281641,0
+IQI.US,D,20130426,000000,8.48365,8.53084,8.47211,8.52462,174668.75816385,0
+IQI.US,D,20130429,000000,8.50477,8.54713,8.49116,8.53528,164969.44088511,0
+IQI.US,D,20130430,000000,8.55324,8.55324,8.511,8.51692,165035.29169178,0
+IQI.US,D,20130501,000000,8.511,8.56232,8.511,8.56232,218562.8797155,0
+IQI.US,D,20130502,000000,8.58207,8.58207,8.53084,8.58207,218536.53939284,0
+IQI.US,D,20130503,000000,8.5415,8.54713,8.51692,8.5415,188658.50876986,0
+IQI.US,D,20130506,000000,8.51692,8.5415,8.49116,8.511,208118.94177667,0
+IQI.US,D,20130507,000000,8.49116,8.58207,8.49116,8.5415,312134.84982365,0
+IQI.US,D,20130508,000000,8.5415,8.56232,8.51692,8.54713,222719.58525077,0
+IQI.US,D,20130509,000000,8.54713,8.56963,8.51632,8.53084,120725.80351341,0
+IQI.US,D,20130510,000000,8.51632,8.54713,8.47773,8.49027,152414.22477531,0
+IQI.US,D,20130513,000000,8.50389,8.50389,8.39886,8.42344,194471.61536537,0
+IQI.US,D,20130514,000000,8.40577,8.465,8.39886,8.42887,186816.71236159,0
+IQI.US,D,20130515,000000,8.40577,8.41682,8.36718,8.39886,233229.37399629,0
+IQI.US,D,20130516,000000,8.39244,8.42887,8.3805,8.42344,190015.03538739,0
+IQI.US,D,20130517,000000,8.42344,8.43746,8.38643,8.41111,136659.67255036,0
+IQI.US,D,20130520,000000,8.41682,8.48287,8.41682,8.45099,136554.31125968,0
+IQI.US,D,20130521,000000,8.41682,8.42887,8.37221,8.42887,179531.58696455,0
+IQI.US,D,20130522,000000,8.39886,8.42887,8.39886,8.42344,192956.03372248,0
+IQI.US,D,20130523,000000,8.41682,8.43746,8.39886,8.43746,182929.48858903,0
+IQI.US,D,20130524,000000,8.39886,8.42887,8.3805,8.42344,137849.03942787,0
+IQI.US,D,20130528,000000,8.39886,8.42344,8.33658,8.343,252208.58956969,0
+IQI.US,D,20130529,000000,8.33095,8.33095,8.14597,8.21448,370283.13829737,0
+IQI.US,D,20130530,000000,8.1753,8.22021,8.14597,8.1753,219897.1183677,0
+IQI.US,D,20130531,000000,8.17767,8.19987,8.00907,8.06267,413172.27523022,0
+IQI.US,D,20130603,000000,8.02486,8.05753,7.9151,7.92763,514646.34213952,0
+IQI.US,D,20130604,000000,7.89348,8.01134,7.79427,7.98033,319295.36523269,0
+IQI.US,D,20130605,000000,7.94925,8.05753,7.94925,8.05753,302620.92789295,0
+IQI.US,D,20130606,000000,8.03739,8.11617,7.98033,8.07944,203804.19430538,0
+IQI.US,D,20130607,000000,8.10086,8.10886,8.03078,8.09415,205018.88841622,0
+IQI.US,D,20130610,000000,8.05753,8.05753,7.92122,7.93523,241496.18295748,0
+IQI.US,D,20130611,000000,7.87818,7.87818,7.74216,7.80701,450284.77678357,0
+IQI.US,D,20130612,000000,7.76161,7.76161,7.63477,7.6474,596450.26654997,0
+IQI.US,D,20130613,000000,7.56923,7.69123,7.55205,7.67109,593984.40711229,0
+IQI.US,D,20130614,000000,7.71087,7.7927,7.67109,7.7927,269367.28361083,0
+IQI.US,D,20130617,000000,7.79042,7.83149,7.74216,7.81223,287994.95718552,0
+IQI.US,D,20130618,000000,7.7927,7.7927,7.65846,7.70563,145877.77239569,0
+IQI.US,D,20130619,000000,7.65846,7.73121,7.6474,7.67701,267476.85891455,0
+IQI.US,D,20130620,000000,7.61413,7.62756,7.51227,7.58265,275270.55515701,0
+IQI.US,D,20130621,000000,7.60091,7.60091,7.47407,7.53181,430168.874978,0
+IQI.US,D,20130624,000000,7.43468,7.52451,7.23796,7.46855,824976.87986025,0
+IQI.US,D,20130625,000000,7.42866,7.44811,7.29955,7.4408,434091.55687724,0
+IQI.US,D,20130626,000000,7.44811,7.71087,7.44811,7.69123,349156.173337,0
+IQI.US,D,20130627,000000,7.68501,7.84374,7.68501,7.81797,305311.69316268,0
+IQI.US,D,20130628,000000,7.92122,7.92763,7.79774,7.84886,223219.03829218,0
+IQI.US,D,20130701,000000,7.75567,7.8844,7.75567,7.84886,261580.67899371,0
+IQI.US,D,20130702,000000,7.79042,7.83149,7.76161,7.76161,148102.51657202,0
+IQI.US,D,20130703,000000,7.71087,7.71087,7.62025,7.66556,163281.63405553,0
+IQI.US,D,20130705,000000,7.60653,7.62025,7.46855,7.54356,251529.81971625,0
+IQI.US,D,20130708,000000,7.56923,7.62025,7.52451,7.54356,163300.88275288,0
+IQI.US,D,20130709,000000,7.53122,7.56379,7.49243,7.53122,260271.76757485,0
+IQI.US,D,20130710,000000,7.49243,7.52362,7.45393,7.4798,460527.10994504,0
+IQI.US,D,20130711,000000,7.55126,7.66466,7.55126,7.65451,366270.29144747,0
+IQI.US,D,20130712,000000,7.67781,7.67781,7.61335,7.6404,151870.19580323,0
+IQI.US,D,20130715,000000,7.60653,7.62667,7.53813,7.54287,313100.32395846,0
+IQI.US,D,20130716,000000,7.50516,7.55836,7.4798,7.55836,282522.24860605,0
+IQI.US,D,20130717,000000,7.55126,7.61335,7.55126,7.61335,131688.44319098,0
+IQI.US,D,20130718,000000,7.59439,7.6404,7.57545,7.58176,217184.06513264,0
+IQI.US,D,20130719,000000,7.55126,7.56379,7.45393,7.49933,304622.79241591,0
+IQI.US,D,20130722,000000,7.47268,7.4798,7.38799,7.43923,472716.60080547,0
+IQI.US,D,20130723,000000,7.40221,7.49243,7.40221,7.4798,238794.27370509,0
+IQI.US,D,20130724,000000,7.4333,7.43923,7.34565,7.35069,313470.10156519,0
+IQI.US,D,20130725,000000,7.3035,7.32482,7.24182,7.28011,359074.31791176,0
+IQI.US,D,20130726,000000,7.24182,7.34565,7.24182,7.33884,302820.50649165,0
+IQI.US,D,20130729,000000,7.28011,7.36371,7.28011,7.35069,163109.40886884,0
+IQI.US,D,20130730,000000,7.36371,7.38799,7.3035,7.38799,201730.40043975,0
+IQI.US,D,20130731,000000,7.36371,7.36915,7.28011,7.35749,235352.80923927,0
+IQI.US,D,20130801,000000,7.311,7.38365,7.26037,7.28011,256428.10664363,0
+IQI.US,D,20130802,000000,7.29047,7.33213,7.2736,7.311,275057.80639699,0
+IQI.US,D,20130805,000000,7.26619,7.311,7.22216,7.25376,363355.63343505,0
+IQI.US,D,20130806,000000,7.21634,7.2736,7.21634,7.25376,184086.43660787,0
+IQI.US,D,20130807,000000,7.22216,7.28011,7.22216,7.24842,191863.92342099,0
+IQI.US,D,20130808,000000,7.24142,7.31722,7.23381,7.28494,254177.02214464,0
+IQI.US,D,20130809,000000,7.27922,7.27922,7.19591,7.27922,397747.990128,0
+IQI.US,D,20130812,000000,7.29047,7.31722,7.2653,7.273,210222.11523297,0
+IQI.US,D,20130813,000000,7.22651,7.24763,7.1889,7.20844,214889.41779231,0
+IQI.US,D,20130814,000000,7.1889,7.20844,7.13699,7.14271,281108.98898586,0
+IQI.US,D,20130815,000000,7.11111,7.11111,7.03245,7.0592,329348.2506888,0
+IQI.US,D,20130816,000000,7.02623,7.0592,6.93641,6.99277,517578.22267061,0
+IQI.US,D,20130819,000000,6.96307,7.03245,6.95605,7.03245,284362.01883566,0
+IQI.US,D,20130820,000000,6.99958,7.17469,6.99958,7.17469,487941.30730901,0
+IQI.US,D,20130821,000000,7.16245,7.23381,7.16245,7.17469,230074.61381183,0
+IQI.US,D,20130822,000000,7.20262,7.29047,7.16245,7.26037,177233.90035622,0
+IQI.US,D,20130823,000000,7.22148,7.273,7.20262,7.22651,141731.19775377,0
+IQI.US,D,20130826,000000,7.22651,7.24142,7.14903,7.16245,301357.6054941,0
+IQI.US,D,20130827,000000,7.13007,7.18159,7.0666,7.13699,320143.32100482,0
+IQI.US,D,20130828,000000,7.09908,7.15544,7.09908,7.13007,246201.98291149,0
+IQI.US,D,20130829,000000,7.09198,7.13007,7.0592,7.11684,178636.01599376,0
+IQI.US,D,20130830,000000,7.21141,7.21141,7.16492,7.20647,137082.13080242,0
+IQI.US,D,20130903,000000,7.09118,7.12908,7.02465,7.08506,303660.3575491,0
+IQI.US,D,20130904,000000,7.08506,7.14903,7.04381,7.12217,214119.46989887,0
+IQI.US,D,20130905,000000,7.09819,7.12217,7.04381,7.07214,153832.54984217,0
+IQI.US,D,20130906,000000,7.08506,7.11044,7.03176,7.11044,290738.40310058,0
+IQI.US,D,20130909,000000,7.09198,7.14271,7.09198,7.13007,167780.76378553,0
+IQI.US,D,20130910,000000,7.09819,7.14202,7.07874,7.08506,194469.58918669,0
+IQI.US,D,20130911,000000,7.07874,7.10411,7.01211,7.01211,326733.4671191,0
+IQI.US,D,20130912,000000,7.02465,7.10411,7.01765,7.01765,330845.59672369,0
+IQI.US,D,20130913,000000,7.01765,7.15544,7.01765,7.07874,373716.49804854,0
+IQI.US,D,20130916,000000,7.11044,7.17469,7.11044,7.11684,287135.85743072,0
+IQI.US,D,20130917,000000,7.09819,7.311,7.09819,7.30409,384663.94138611,0
+IQI.US,D,20130918,000000,7.26037,7.47575,7.26037,7.46904,486007.31977139,0
+IQI.US,D,20130919,000000,7.46193,7.51365,7.4408,7.47575,310723.61638212,0
+IQI.US,D,20130920,000000,7.4408,7.47575,7.41049,7.42866,296006.46763467,0
+IQI.US,D,20130923,000000,7.42866,7.51365,7.41771,7.4408,220263.85670642,0
+IQI.US,D,20130924,000000,7.48237,7.52727,7.43518,7.52727,232801.85029755,0
+IQI.US,D,20130925,000000,7.50743,7.55491,7.48237,7.50093,233707.55216168,0
+IQI.US,D,20130926,000000,7.52046,7.57978,7.49539,7.57338,227505.41926213,0
+IQI.US,D,20130927,000000,7.53961,7.57338,7.51365,7.57338,118374.4231704,0
+IQI.US,D,20130930,000000,7.60574,7.6404,7.59844,7.62667,116189.18947807,0
+IQI.US,D,20131001,000000,7.50093,7.52727,7.49539,7.51365,143778.65129673,0
+IQI.US,D,20131002,000000,7.47575,7.50743,7.4563,7.47575,150718.31323105,0
+IQI.US,D,20131003,000000,7.4563,7.46904,7.40438,7.41049,189956.27620605,0
+IQI.US,D,20131004,000000,7.38938,7.42866,7.36993,7.38938,140362.51406423,0
+IQI.US,D,20131007,000000,7.35809,7.40438,7.29837,7.29837,204804.11347753,0
+IQI.US,D,20131008,000000,7.273,7.33973,7.26619,7.33973,437491.4846804,0
+IQI.US,D,20131009,000000,7.33133,7.35129,7.29748,7.31722,145378.31935429,0
+IQI.US,D,20131010,000000,7.29748,7.31722,7.24675,7.27211,279828.44406833,0
+IQI.US,D,20131011,000000,7.24675,7.27211,7.23323,7.23994,274574.56278492,0
+IQI.US,D,20131014,000000,7.21387,7.26491,7.21387,7.24675,118646.94420111,0
+IQI.US,D,20131015,000000,7.23323,7.25968,7.21387,7.25208,205100.94865224,0
+IQI.US,D,20131016,000000,7.24675,7.25208,7.22573,7.25208,257888.9814625,0
+IQI.US,D,20131017,000000,7.25968,7.42224,7.25968,7.41771,412952.43484486,0
+IQI.US,D,20131018,000000,7.42866,7.50832,7.42866,7.50093,359647.72647451,0
+IQI.US,D,20131021,000000,7.51365,7.5403,7.46904,7.47575,213582.53255212,0
+IQI.US,D,20131022,000000,7.48858,7.53576,7.47575,7.48305,104607.55221774,0
+IQI.US,D,20131023,000000,7.48305,7.57405,7.48305,7.5557,188507.55845917,0
+IQI.US,D,20131024,000000,7.56676,7.56676,7.48305,7.49539,332580.0056626,0
+IQI.US,D,20131025,000000,7.48305,7.53576,7.48305,7.48858,145035.89515957,0
+IQI.US,D,20131028,000000,7.51365,7.58097,7.51365,7.52787,197533.17133114,0
+IQI.US,D,20131029,000000,7.52787,7.56242,7.50832,7.51365,220968.96688252,0
+IQI.US,D,20131030,000000,7.50093,7.52787,7.46904,7.50093,123398.33317513,0
+IQI.US,D,20131031,000000,7.56755,7.56755,7.48779,7.52787,247512.92050901,0
+IQI.US,D,20131101,000000,7.4563,7.50832,7.38938,7.4036,179275.27536318,0
+IQI.US,D,20131104,000000,7.37664,7.4418,7.37664,7.37664,280191.13004972,0
+IQI.US,D,20131105,000000,7.41049,7.4418,7.37664,7.43518,354808.19872847,0
+IQI.US,D,20131106,000000,7.43468,7.46193,7.39599,7.39599,286893.72908002,0
+IQI.US,D,20131107,000000,7.38849,7.41702,7.37664,7.41702,384866.5592528,0
+IQI.US,D,20131108,000000,7.37664,7.38365,7.32324,7.35681,368975.23996785,0
+IQI.US,D,20131111,000000,7.35069,7.38365,7.30883,7.33045,294475.68965178,0
+IQI.US,D,20131112,000000,7.32324,7.33045,7.28899,7.30883,313649.41837721,0
+IQI.US,D,20131113,000000,7.25731,7.33045,7.25731,7.32324,281959.98402598,0
+IQI.US,D,20131114,000000,7.35069,7.37664,7.30883,7.33717,207808.93644062,0
+IQI.US,D,20131115,000000,7.36371,7.38365,7.33717,7.33717,197661.83367649,0
+IQI.US,D,20131118,000000,7.34506,7.38365,7.32324,7.36835,268585.17864539,0
+IQI.US,D,20131119,000000,7.36835,7.4032,7.36835,7.39599,297576.75610156,0
+IQI.US,D,20131120,000000,7.37664,7.39599,7.30182,7.33717,227874.18377951,0
+IQI.US,D,20131121,000000,7.30182,7.35069,7.28899,7.35069,238950.28946244,0
+IQI.US,D,20131122,000000,7.33717,7.36371,7.31544,7.36371,212537.02435998,0
+IQI.US,D,20131125,000000,7.33717,7.35069,7.31544,7.33045,248141.03589577,0
+IQI.US,D,20131126,000000,7.32324,7.38365,7.32324,7.36371,252777.94577511,0
+IQI.US,D,20131127,000000,7.34506,7.36371,7.32324,7.36371,227484.14438612,0
+IQI.US,D,20131129,000000,7.38849,7.38849,7.32324,7.32324,172968.79426227,0
+IQI.US,D,20131202,000000,7.30883,7.33717,7.2958,7.2958,369071.48345453,0
+IQI.US,D,20131203,000000,7.28899,7.31544,7.27674,7.2958,260062.05808281,0
+IQI.US,D,20131204,000000,7.26382,7.28356,7.23875,7.26382,357692.46406089,0
+IQI.US,D,20131205,000000,7.25731,7.25731,7.20559,7.21801,249528.96828264,0
+IQI.US,D,20131206,000000,7.25731,7.25731,7.19078,7.20559,383848.40447267,0
+IQI.US,D,20131209,000000,7.20559,7.22375,7.16492,7.16492,351778.04853203,0
+IQI.US,D,20131210,000000,7.18159,7.21545,7.1738,7.1738,382798.84392318,0
+IQI.US,D,20131211,000000,7.1738,7.20844,7.16058,7.20844,317631.87254712,0
+IQI.US,D,20131212,000000,7.19522,7.20262,7.18159,7.20262,273337.58070874,0
+IQI.US,D,20131213,000000,7.18159,7.19522,7.16058,7.1738,879097.12514405,0
+IQI.US,D,20131216,000000,7.1738,7.2353,7.16058,7.20262,505290.46214483,0
+IQI.US,D,20131217,000000,7.1889,7.34822,7.1889,7.32808,565409.20937217,0
+IQI.US,D,20131218,000000,7.3347,7.38118,7.32008,7.36708,795301.46710397,0
+IQI.US,D,20131219,000000,7.3347,7.46026,7.3347,7.44643,561272.76562357,0
+IQI.US,D,20131220,000000,7.46026,7.49401,7.42224,7.44643,523954.60693553,0
+IQI.US,D,20131223,000000,7.46765,7.59844,7.46026,7.58018,524421.64111826,0
+IQI.US,D,20131224,000000,7.55491,7.57338,7.51296,7.53961,171034.80672465,0
+IQI.US,D,20131226,000000,7.51296,7.56153,7.4869,7.50743,324561.40358812,0
+IQI.US,D,20131227,000000,7.46765,7.4869,7.41455,7.42224,241415.13581079,0
+IQI.US,D,20131230,000000,7.42224,7.4333,7.38651,7.42224,350079.09771979,0
+IQI.US,D,20131231,000000,7.42224,7.42224,7.38118,7.38118,401103.34200048,0
+IQI.US,D,20140102,000000,7.36708,7.42224,7.36708,7.40765,100400.19221581,0
+IQI.US,D,20140103,000000,7.42698,7.43843,7.38118,7.42698,157339.86511468,0
+IQI.US,D,20140106,000000,7.42698,7.54701,7.42698,7.51957,280177.95988839,0
+IQI.US,D,20140107,000000,7.56596,7.586,7.53428,7.54701,144719.81128752,0
+IQI.US,D,20140108,000000,7.53428,7.55491,7.50093,7.53428,123432.77821246,0
+IQI.US,D,20140109,000000,7.53428,7.55491,7.52638,7.52638,110792.46259863,0
+IQI.US,D,20140110,000000,7.53961,7.61177,7.53961,7.59844,179728.12629524,0
+IQI.US,D,20140113,000000,7.60811,7.65609,7.59528,7.60811,249982.83230403,0
+IQI.US,D,20140114,000000,7.59528,7.64405,7.58364,7.63773,198360.86531659,0
+IQI.US,D,20140115,000000,7.64405,7.64405,7.62242,7.63773,97578.738422065,0
+IQI.US,D,20140116,000000,7.61512,7.6624,7.61512,7.64405,165426.34417451,0
+IQI.US,D,20140117,000000,7.65096,7.70505,7.64405,7.68265,428985.58663651,0
+IQI.US,D,20140121,000000,7.68265,7.70505,7.66892,7.68964,214408.20035891,0
+IQI.US,D,20140122,000000,7.67435,7.73121,7.67435,7.73121,126969.47307564,0
+IQI.US,D,20140123,000000,7.73771,7.79122,7.73771,7.76299,251783.09204963,0
+IQI.US,D,20140124,000000,7.74897,7.80948,7.74897,7.77671,423448.04033971,0
+IQI.US,D,20140127,000000,7.78509,7.79596,7.70999,7.71541,354559.99184177,0
+IQI.US,D,20140128,000000,7.74315,7.74315,7.69764,7.70999,232069.38670945,0
+IQI.US,D,20140129,000000,7.70999,7.76299,7.70505,7.74315,264248.14320876,0
+IQI.US,D,20140130,000000,7.74315,7.79122,7.74315,7.79122,183217.20595973,0
+IQI.US,D,20140131,000000,7.75647,7.8145,7.75647,7.79122,209303.24320751,0
+IQI.US,D,20140203,000000,7.82202,7.83682,7.79596,7.82962,151826.63296188,0
+IQI.US,D,20140204,000000,7.8145,7.86268,7.80948,7.8145,271128.03287241,0
+IQI.US,D,20140205,000000,7.8145,7.83682,7.79596,7.82202,157736.9961334,0
+IQI.US,D,20140206,000000,7.79596,7.84708,7.79122,7.84708,223108.61155482,0
+IQI.US,D,20140207,000000,7.83682,7.92922,7.82202,7.9221,308321.58157245,0
+IQI.US,D,20140210,000000,7.90414,7.94421,7.8844,7.9151,259224.23320404,0
+IQI.US,D,20140211,000000,7.90928,7.92922,7.90414,7.9151,179329.98218719,0
+IQI.US,D,20140212,000000,7.90581,7.93336,7.88114,7.91174,241547.85051349,0
+IQI.US,D,20140213,000000,7.87483,7.91876,7.87483,7.91876,203899.42470272,0
+IQI.US,D,20140214,000000,7.90137,7.94076,7.88785,7.90137,180584.18678203,0
+IQI.US,D,20140218,000000,7.89634,7.91876,7.89634,7.90581,124503.61363795,0
+IQI.US,D,20140219,000000,7.89634,7.94768,7.89634,7.94076,231502.0566827,0
+IQI.US,D,20140220,000000,7.91174,7.94768,7.90581,7.93336,118475.73210374,0
+IQI.US,D,20140221,000000,7.93336,7.94768,7.91174,7.94768,68732.032740574,0
+IQI.US,D,20140224,000000,7.92615,7.94768,7.91174,7.94076,126333.25297421,0
+IQI.US,D,20140225,000000,7.91876,7.94076,7.91174,7.92615,161552.29056329,0
+IQI.US,D,20140226,000000,7.93336,7.94768,7.91174,7.94768,128518.48666653,0
+IQI.US,D,20140227,000000,7.94768,7.96247,7.91876,7.94768,144508.07561683,0
+IQI.US,D,20140228,000000,7.9615,7.9615,7.92615,7.9615,158501.87858018,0
+IQI.US,D,20140303,000000,7.94768,7.98033,7.93336,7.95458,197487.58231114,0
+IQI.US,D,20140304,000000,7.96247,8.01311,7.96247,7.99979,159639.57790168,0
+IQI.US,D,20140305,000000,7.98567,8.03424,7.97521,8.02763,268771.58708274,0
+IQI.US,D,20140306,000000,8.02081,8.02081,7.95388,7.9615,189278.51944195,0
+IQI.US,D,20140307,000000,7.92615,7.92615,7.83229,7.88114,426529.85809214,0
+IQI.US,D,20140310,000000,7.87483,7.9685,7.86712,7.95388,261108.57936431,0
+IQI.US,D,20140311,000000,7.97521,7.98033,7.91174,7.94076,178300.68342437,0
+IQI.US,D,20140312,000000,7.93662,7.983,7.92922,7.95813,176046.55965737,0
+IQI.US,D,20140313,000000,7.95813,7.98805,7.95813,7.98805,70155.423254113,0
+IQI.US,D,20140314,000000,7.98805,8.01074,7.97768,8.00304,136924.0888664,0
+IQI.US,D,20140317,000000,8.00304,8.02486,7.99555,8.00304,134674.01745674,0
+IQI.US,D,20140318,000000,8.01074,8.02486,7.98805,8.01074,137171.28266378,0
+IQI.US,D,20140319,000000,7.96494,8.00304,7.90928,7.9221,244874.83588462,0
+IQI.US,D,20140320,000000,7.87729,7.90928,7.83534,7.83998,247615.2425317,0
+IQI.US,D,20140321,000000,7.83998,7.89901,7.83998,7.89209,142235.71624184,0
+IQI.US,D,20140324,000000,7.89901,7.94421,7.88361,7.94421,81770.492462453,0
+IQI.US,D,20140325,000000,7.9151,7.95172,7.90414,7.95172,118711.78191845,0
+IQI.US,D,20140326,000000,7.96494,7.97768,7.94421,7.95813,70821.022946208,0
+IQI.US,D,20140327,000000,7.95172,8.01074,7.95172,7.983,70767.329211534,0
+IQI.US,D,20140328,000000,7.983,7.98805,7.97176,7.97768,135583.7716782,0
+IQI.US,D,20140331,000000,7.98805,7.98805,7.94421,7.97176,160150.17492576,0
+IQI.US,D,20140401,000000,7.97176,7.97176,7.92922,7.94421,88912.772263482,0
+IQI.US,D,20140402,000000,7.92922,7.94421,7.89901,7.92922,135647.59630622,0
+IQI.US,D,20140403,000000,7.89901,7.95172,7.89901,7.94421,101807.3733,0
+IQI.US,D,20140404,000000,7.94421,7.99555,7.94421,7.983,110228.17183989,0
+IQI.US,D,20140407,000000,7.97176,8.00304,7.97176,8.00304,104962.13348446,0
+IQI.US,D,20140408,000000,7.99555,8.00304,7.97176,7.97176,159453.16946432,0
+IQI.US,D,20140409,000000,7.98805,8.02486,7.983,8.02486,78504.292451316,0
+IQI.US,D,20140410,000000,8.03502,8.05595,8.0216,8.0216,116059.51404339,0
+IQI.US,D,20140411,000000,8.02832,8.03502,8.0065,8.03502,148427.71824806,0
+IQI.US,D,20140414,000000,8.0216,8.0216,8.0065,8.01401,111427.66961072,0
+IQI.US,D,20140415,000000,8.0216,8.05595,8.0065,8.05595,187860.19437507,0
+IQI.US,D,20140416,000000,8.05595,8.0754,8.04272,8.06967,126924.89714497,0
+IQI.US,D,20140417,000000,8.06967,8.06967,8.04272,8.05595,106088.68882329,0
+IQI.US,D,20140421,000000,8.05595,8.08833,8.05595,8.0754,199575.55942744,0
+IQI.US,D,20140422,000000,8.06967,8.08833,8.06267,8.0754,193601.37162791,0
+IQI.US,D,20140423,000000,8.07944,8.11883,8.0754,8.10372,204214.49548544,0
+IQI.US,D,20140424,000000,8.10372,8.1295,8.09505,8.1295,227097.14426073,0
+IQI.US,D,20140425,000000,8.1359,8.15891,8.1295,8.14419,160262.62784177,0
+IQI.US,D,20140428,000000,8.15891,8.16493,8.14419,8.15891,190692.79215149,0
+IQI.US,D,20140429,000000,8.1359,8.15891,8.11231,8.15141,358398.58732633,0
+IQI.US,D,20140430,000000,8.15891,8.19049,8.14419,8.17006,288352.57772024,0
+IQI.US,D,20140501,000000,8.18368,8.25761,8.18368,8.25761,327286.61389518,0
+IQI.US,D,20140502,000000,8.19049,8.23777,8.19049,8.22376,287299.97790274,0
+IQI.US,D,20140505,000000,8.21132,8.26502,8.21132,8.2435,139807.34110948,0
+IQI.US,D,20140506,000000,8.22376,8.27242,8.22376,8.27242,242277.27483359,0
+IQI.US,D,20140507,000000,8.2435,8.28683,8.23777,8.28683,175639.29774532,0
+IQI.US,D,20140508,000000,8.26965,8.29858,8.26185,8.29858,181735.05626486,0
+IQI.US,D,20140509,000000,8.27597,8.29039,8.26185,8.29039,132383.42247374,0
+IQI.US,D,20140512,000000,8.27597,8.29858,8.26185,8.29039,221763.22891997,0
+IQI.US,D,20140513,000000,8.27597,8.28367,8.24715,8.25426,203805.2073947,0
+IQI.US,D,20140514,000000,8.25426,8.29039,8.25426,8.26185,274836.95292228,0
+IQI.US,D,20140515,000000,8.31762,8.32474,8.28367,8.32474,265239.95766623,0
+IQI.US,D,20140516,000000,8.35899,8.35899,8.31032,8.33747,224647.49425238,0
+IQI.US,D,20140519,000000,8.35899,8.36531,8.31032,8.31762,183640.67730114,0
+IQI.US,D,20140520,000000,8.31762,8.36531,8.31762,8.36531,186088.30113082,0
+IQI.US,D,20140521,000000,8.36531,8.37784,8.35129,8.37784,148665.79424143,0
+IQI.US,D,20140522,000000,8.37784,8.39797,8.35899,8.39797,179044.29099514,0
+IQI.US,D,20140523,000000,8.4043,8.42344,8.37784,8.42344,160981.92126854,0
+IQI.US,D,20140527,000000,8.41682,8.42344,8.39244,8.4043,144319.6410008,0
+IQI.US,D,20140528,000000,8.41022,8.44555,8.41022,8.44555,144019.76655809,0
+IQI.US,D,20140529,000000,8.43815,8.47507,8.39244,8.41022,264702.00723016,0
+IQI.US,D,20140530,000000,8.43815,8.44555,8.39244,8.41682,223511.82110955,0
+IQI.US,D,20140602,000000,8.42344,8.43815,8.39244,8.41022,161362.84285792,0
+IQI.US,D,20140603,000000,8.39244,8.39244,8.33747,8.37054,167619.68258149,0
+IQI.US,D,20140604,000000,8.36531,8.36531,8.26965,8.26965,473069.15589352,0
+IQI.US,D,20140605,000000,8.26965,8.31762,8.25426,8.31032,166720.05925337,0
+IQI.US,D,20140606,000000,8.34537,8.35899,8.33095,8.35129,112298.92643752,0
+IQI.US,D,20140609,000000,8.36531,8.39244,8.33095,8.37784,219531.39311831,0
+IQI.US,D,20140610,000000,8.39244,8.4043,8.36531,8.39797,206958.95448983,0
+IQI.US,D,20140611,000000,8.38821,8.40854,8.35493,8.3731,145536.36129031,0
+IQI.US,D,20140612,000000,8.38821,8.40063,8.36718,8.3812,125862.16643414,0
+IQI.US,D,20140613,000000,8.3731,8.3731,8.35493,8.36076,153628.91888614,0
+IQI.US,D,20140616,000000,8.3731,8.3731,8.3275,8.33391,120318.54160134,0
+IQI.US,D,20140617,000000,8.32039,8.35493,8.28604,8.30746,175753.77684,0
+IQI.US,D,20140618,000000,8.32039,8.35493,8.29306,8.35493,148987.95664948,0
+IQI.US,D,20140619,000000,8.3812,8.3812,8.27143,8.31289,194272.03676667,0
+IQI.US,D,20140620,000000,8.34132,8.34872,8.31289,8.34872,93477.752800141,0
+IQI.US,D,20140623,000000,8.35493,8.36718,8.33391,8.33391,143058.34478062,0
+IQI.US,D,20140624,000000,8.36718,8.38821,8.35493,8.36718,125923.96488349,0
+IQI.US,D,20140625,000000,8.40063,8.41377,8.36076,8.39413,197634.48026449,0
+IQI.US,D,20140626,000000,8.41377,8.41377,8.38821,8.41377,67852.671199115,0
+IQI.US,D,20140627,000000,8.41377,8.48553,8.40854,8.45729,288304.96252155,0
+IQI.US,D,20140630,000000,8.49294,8.49294,8.41969,8.41969,117010.80492753,0
+IQI.US,D,20140701,000000,8.44901,8.46579,8.36718,8.36718,150035.4910203,0
+IQI.US,D,20140702,000000,8.34872,8.39413,8.25683,8.25683,265943.04166367,0
+IQI.US,D,20140703,000000,8.23777,8.25683,8.15713,8.15713,187320.21776033,0
+IQI.US,D,20140707,000000,8.14192,8.23777,8.14192,8.20352,285906.98006922,0
+IQI.US,D,20140708,000000,8.2435,8.28604,8.21517,8.2435,200159.09888351,0
+IQI.US,D,20140709,000000,8.26432,8.26432,8.19661,8.23777,156355.14228255,0
+IQI.US,D,20140710,000000,8.27509,8.27509,8.23403,8.24024,177933.94508566,0
+IQI.US,D,20140711,000000,8.26867,8.29759,8.25326,8.28949,176194.47070006,0
+IQI.US,D,20140714,000000,8.30361,8.31032,8.27509,8.29759,155454.50586508,0
+IQI.US,D,20140715,000000,8.29759,8.31032,8.26867,8.30361,131389.58183761,0
+IQI.US,D,20140716,000000,8.28949,8.34625,8.28298,8.34625,82389.490045209,0
+IQI.US,D,20140717,000000,8.36618,8.39244,8.33095,8.35227,154777.76219031,0
+IQI.US,D,20140718,000000,8.37142,8.37142,8.34625,8.34625,87540.036216618,0
+IQI.US,D,20140721,000000,8.34625,8.41782,8.34625,8.39797,87519.774429949,0
+IQI.US,D,20140722,000000,8.41782,8.43134,8.39244,8.43134,98665.783276889,0
+IQI.US,D,20140723,000000,8.43993,8.43993,8.41111,8.43134,116724.10064616,0
+IQI.US,D,20140724,000000,8.41111,8.42424,8.37863,8.41782,136941.31138507,0
+IQI.US,D,20140725,000000,8.44713,8.49767,8.43993,8.45463,195566.76493486,0
+IQI.US,D,20140728,000000,8.45463,8.47675,8.39797,8.39797,147243.41681722,0
+IQI.US,D,20140729,000000,8.41782,8.45463,8.39244,8.41111,138681.79886,0
+IQI.US,D,20140730,000000,8.40498,8.40498,8.30361,8.31032,210732.71225704,0
+IQI.US,D,20140731,000000,8.27509,8.31762,8.26127,8.28949,215251.09068436,0
+IQI.US,D,20140801,000000,8.30361,8.33095,8.28949,8.32474,188027.35411511,0
+IQI.US,D,20140804,000000,8.32474,8.32474,8.24626,8.26127,167233.69554543,0
+IQI.US,D,20140805,000000,8.24626,8.26867,8.24024,8.25326,145870.68077035,0
+IQI.US,D,20140806,000000,8.26867,8.34625,8.26867,8.31032,168242.73252158,0
+IQI.US,D,20140807,000000,8.30825,8.42068,8.29946,8.42068,199505.65626343,0
+IQI.US,D,20140808,000000,8.43657,8.45976,8.40952,8.45099,99312.134271649,0
+IQI.US,D,20140811,000000,8.45976,8.49471,8.45976,8.49471,76092.126748302,0
+IQI.US,D,20140812,000000,8.50912,8.50912,8.45099,8.46766,85891.739871048,0
+IQI.US,D,20140813,000000,8.49471,8.50912,8.47408,8.48869,66283.395821555,0
+IQI.US,D,20140814,000000,8.50912,8.50912,8.4804,8.4804,49970.631373869,0
+IQI.US,D,20140815,000000,8.50221,8.52462,8.48869,8.48869,68538.532677879,0
+IQI.US,D,20140818,000000,8.4804,8.50912,8.4804,8.50221,86645.478335156,0
+IQI.US,D,20140819,000000,8.51632,8.52462,8.50221,8.52462,67506.194647063,0
+IQI.US,D,20140820,000000,8.53607,8.53607,8.49471,8.52462,77534.765959176,0
+IQI.US,D,20140821,000000,8.52462,8.53084,8.49471,8.50221,109471.39410777,0
+IQI.US,D,20140822,000000,8.50912,8.50912,8.45976,8.4804,142169.86543516,0
+IQI.US,D,20140825,000000,8.4804,8.48869,8.45976,8.45976,112666.67786557,0
+IQI.US,D,20140826,000000,8.4804,8.49471,8.46766,8.48869,114612.82247519,0
+IQI.US,D,20140827,000000,8.50912,8.53607,8.50912,8.53084,104114.17771234,0
+IQI.US,D,20140828,000000,8.53084,8.57388,8.52462,8.57388,157962.91505477,0
+IQI.US,D,20140829,000000,8.5952,8.5952,8.56686,8.58839,62163.161502294,0
+IQI.US,D,20140902,000000,8.56686,8.57388,8.53084,8.55857,151511.56217917,0
+IQI.US,D,20140903,000000,8.57388,8.57388,8.48869,8.5415,268195.13925199,0
+IQI.US,D,20140904,000000,8.51632,8.53607,8.49471,8.50912,153987.5525102,0
+IQI.US,D,20140905,000000,8.53607,8.55492,8.4804,8.4804,273239.31104338,0
+IQI.US,D,20140908,000000,8.52462,8.52462,8.45099,8.45099,102631.01492813,0
+IQI.US,D,20140909,000000,8.44457,8.49471,8.44457,8.49471,64579.379562642,0
+IQI.US,D,20140910,000000,8.49471,8.50221,8.47408,8.49471,72147.156883733,0
+IQI.US,D,20140911,000000,8.52086,8.52086,8.48365,8.51357,173856.26051839,0
+IQI.US,D,20140912,000000,8.48365,8.48365,8.41111,8.41111,164130.60291699,0
+IQI.US,D,20140915,000000,8.42424,8.45552,8.40498,8.40498,108392.45396762,0
+IQI.US,D,20140916,000000,8.39797,8.41782,8.37863,8.40498,205453.50374028,0
+IQI.US,D,20140917,000000,8.41782,8.43233,8.39797,8.41111,70155.423254113,0
+IQI.US,D,20140918,000000,8.40498,8.41782,8.39797,8.40498,77752.580165874,0
+IQI.US,D,20140919,000000,8.41111,8.42424,8.39797,8.42424,109751.00676382,0
+IQI.US,D,20140922,000000,8.44713,8.44713,8.40498,8.42424,148035.652676,0
+IQI.US,D,20140923,000000,8.43233,8.44713,8.39797,8.40498,179701.78597256,0
+IQI.US,D,20140924,000000,8.39797,8.42424,8.39797,8.41111,94301.39442826,0
+IQI.US,D,20140925,000000,8.41782,8.42424,8.39797,8.39797,121191.8246068,0
+IQI.US,D,20140926,000000,8.41782,8.42424,8.39797,8.40498,77362.540772485,0
+IQI.US,D,20140929,000000,8.42424,8.46401,8.41111,8.46401,139928.91182951,0
+IQI.US,D,20140930,000000,8.48365,8.50666,8.44713,8.44713,224211.86583898,0
+IQI.US,D,20141001,000000,8.47773,8.52086,8.47023,8.51357,168554.76403629,0
+IQI.US,D,20141002,000000,8.50666,8.52086,8.47773,8.50666,117135.41491555,0
+IQI.US,D,20141003,000000,8.47773,8.51357,8.47023,8.48365,102555.03322811,0
+IQI.US,D,20141006,000000,8.50666,8.54525,8.50666,8.54525,141777.7998631,0
+IQI.US,D,20141007,000000,8.55779,8.60693,8.53972,8.60693,153875.09959418,0
+IQI.US,D,20141008,000000,8.60693,8.63695,8.53241,8.62245,923858.45116518,0
+IQI.US,D,20141009,000000,8.64395,8.65224,8.58473,8.60063,222420.72389739,0
+IQI.US,D,20141010,000000,8.59184,8.62245,8.59184,8.60063,245180.78886334,0
+IQI.US,D,20141013,000000,8.62954,8.62954,8.57121,8.60693,143994.43932475,0
+IQI.US,D,20141014,000000,8.6179,8.68245,8.59608,8.63418,241376.63841613,0
+IQI.US,D,20141015,000000,8.6478,8.72579,8.6478,8.67781,242996.56826036,0
+IQI.US,D,20141016,000000,8.6478,8.73684,8.6478,8.73684,135896.81628225,0
+IQI.US,D,20141017,000000,8.75135,8.76962,8.72579,8.73684,104950.98950179,0
+IQI.US,D,20141020,000000,8.76152,8.78649,8.70486,8.71226,110246.4074479,0
+IQI.US,D,20141021,000000,8.73032,8.73032,8.68245,8.68245,117213.42279423,0
+IQI.US,D,20141022,000000,8.70486,8.70486,8.65501,8.67781,119985.23521063,0
+IQI.US,D,20141023,000000,8.70486,8.70486,8.6634,8.69065,132171.68680305,0
+IQI.US,D,20141024,000000,8.6634,8.67781,8.64158,8.67781,142762.52269524,0
+IQI.US,D,20141027,000000,8.6478,8.65501,8.6179,8.6478,171731.81218609,0
+IQI.US,D,20141028,000000,8.65501,8.6634,8.625,8.6634,129171.92928662,0
+IQI.US,D,20141029,000000,8.6634,8.69737,8.6478,8.66952,137523.83775183,0
+IQI.US,D,20141030,000000,8.67781,8.68245,8.6478,8.6478,179246.90886183,0
+IQI.US,D,20141031,000000,8.6478,8.68245,8.625,8.6634,121182.7068028,0
+IQI.US,D,20141103,000000,8.65501,8.6634,8.625,8.64158,115383.78345796,0
+IQI.US,D,20141104,000000,8.625,8.65501,8.60428,8.65501,112448.86365887,0
+IQI.US,D,20141105,000000,8.63418,8.67781,8.6179,8.67781,186603.96360156,0
+IQI.US,D,20141106,000000,8.6478,8.66952,8.64158,8.66952,90152.793607661,0
+IQI.US,D,20141107,000000,8.6478,8.67781,8.64158,8.66952,80059.384578206,0
+IQI.US,D,20141110,000000,8.6478,8.67781,8.64158,8.67781,85454.085278984,0
+IQI.US,D,20141111,000000,8.68245,8.68245,8.64158,8.67781,107916.30198089,0
+IQI.US,D,20141112,000000,8.66596,8.68068,8.65965,8.67308,96153.32172986,0
+IQI.US,D,20141113,000000,8.68068,8.70763,8.65965,8.68068,97406.513235374,0
+IQI.US,D,20141114,000000,8.66596,8.70121,8.66596,8.70121,88744.599434125,0
+IQI.US,D,20141117,000000,8.70763,8.70763,8.62954,8.62954,59356.904048556,0
+IQI.US,D,20141118,000000,8.64395,8.65965,8.61355,8.62245,46124.944263983,0
+IQI.US,D,20141119,000000,8.64395,8.64395,8.59984,8.61355,121214.11257213,0
+IQI.US,D,20141120,000000,8.62954,8.65224,8.61355,8.63695,81055.251393017,0
+IQI.US,D,20141121,000000,8.63695,8.67308,8.63695,8.65224,105598.35358589,0
+IQI.US,D,20141124,000000,8.65965,8.65965,8.62954,8.64395,91650.139642545,0
+IQI.US,D,20141125,000000,8.62245,8.62954,8.60693,8.60693,179581.22834189,0
+IQI.US,D,20141126,000000,8.61355,8.64395,8.60693,8.63695,126057.69267551,0
+IQI.US,D,20141128,000000,8.65224,8.65965,8.62954,8.62954,51255.228648721,0
+IQI.US,D,20141201,000000,8.68068,8.68068,8.63695,8.63695,157060.25245864,0
+IQI.US,D,20141202,000000,8.63695,8.6941,8.63695,8.6941,77368.619308486,0
+IQI.US,D,20141203,000000,8.6941,8.76616,8.6941,8.75323,174313.16380779,0
+IQI.US,D,20141204,000000,8.75876,8.80683,8.75876,8.78284,142018.91512448,0
+IQI.US,D,20141205,000000,8.76616,8.80011,8.71572,8.75876,138309.99507461,0
+IQI.US,D,20141208,000000,8.75323,8.77436,8.72203,8.76616,109311.32599309,0
+IQI.US,D,20141209,000000,8.75876,8.78284,8.73388,8.78284,188443.73383117,0
+IQI.US,D,20141210,000000,8.75323,8.84947,8.75323,8.84118,215803.22437111,0
+IQI.US,D,20141211,000000,8.84118,8.84947,8.75323,8.75876,89153.887524851,0
+IQI.US,D,20141212,000000,8.73388,8.75323,8.71572,8.74838,137289.81411579,0
+IQI.US,D,20141215,000000,8.75876,8.76616,8.6941,8.72203,146107.7436744,0
+IQI.US,D,20141216,000000,8.71572,8.75323,8.70121,8.75323,66868.961456305,0
+IQI.US,D,20141217,000000,8.75876,8.79093,8.72776,8.76616,179714.95613391,0
+IQI.US,D,20141218,000000,8.80011,8.81403,8.77436,8.81403,198505.73709128,0
+IQI.US,D,20141219,000000,8.80011,8.80011,8.75876,8.75876,122079.29086292,0
+IQI.US,D,20141222,000000,8.75876,8.80683,8.68611,8.68611,172343.71814351,0
+IQI.US,D,20141223,000000,8.71572,8.74838,8.70121,8.72776,172404.50350352,0
+IQI.US,D,20141224,000000,8.70121,8.73388,8.70121,8.71572,41546.793565989,0
+IQI.US,D,20141226,000000,8.71572,8.73388,8.71572,8.71572,59718.576940608,0
+IQI.US,D,20141229,000000,8.72203,8.73388,8.70763,8.72776,79234.729860754,0
+IQI.US,D,20141230,000000,8.71572,8.75876,8.70121,8.75876,226394.0602633,0
+IQI.US,D,20141231,000000,8.73931,8.80011,8.73931,8.80011,175407.30028795,0
+IQI.US,D,20150102,000000,8.76616,8.82805,8.76616,8.80683,90727.215259744,0
+IQI.US,D,20150105,000000,8.82143,8.89576,8.81403,8.87049,283598.14947821,0
+IQI.US,D,20150106,000000,8.93712,8.98104,8.923,8.923,242005.76689222,0
+IQI.US,D,20150107,000000,8.91826,8.98104,8.91826,8.91826,315476.01844547,0
+IQI.US,D,20150108,000000,8.923,8.94462,8.91826,8.93149,233989.1909964,0
+IQI.US,D,20150109,000000,8.91826,8.98875,8.91826,8.98875,208366.13557404,0
+IQI.US,D,20150112,000000,9.02733,9.03504,8.97641,9.01431,318818.20015662,0
+IQI.US,D,20150113,000000,9.0075,9.03504,9.0075,9.01914,105511.2279032,0
+IQI.US,D,20150114,000000,9.01431,9.07817,9.01431,9.06405,196307.33323763,0
+IQI.US,D,20150115,000000,9.0915,9.13838,9.0915,9.13838,175140.85779325,0
+IQI.US,D,20150116,000000,9.13838,9.16632,9.12269,9.15941,213650.40953747,0
+IQI.US,D,20150120,000000,9.16632,9.16632,9.07817,9.07817,305734.15141473,0
+IQI.US,D,20150121,000000,9.07067,9.08489,9.04096,9.07817,224751.84245373,0
+IQI.US,D,20150122,000000,9.07817,9.09782,9.06405,9.06405,108157.41724226,0
+IQI.US,D,20150123,000000,9.0915,9.10462,9.07067,9.10462,151137.73221512,0
+IQI.US,D,20150126,000000,9.09782,9.10462,9.06405,9.06405,124607.9618393,0
+IQI.US,D,20150127,000000,9.08489,9.16632,9.08489,9.16632,145290.18058228,0
+IQI.US,D,20150128,000000,9.15171,9.22564,9.14688,9.22564,228560.04525828,0
+IQI.US,D,20150129,000000,9.20442,9.27608,9.17974,9.23996,166642.0513747,0
+IQI.US,D,20150130,000000,9.25654,9.30441,9.25654,9.27608,150249.25286966,0
+IQI.US,D,20150202,000000,9.283,9.31112,9.27608,9.30441,103880.15407631,0
+IQI.US,D,20150203,000000,9.25654,9.3356,9.25654,9.26818,186004.21471614,0
+IQI.US,D,20150204,000000,9.26335,9.27608,9.19711,9.22001,263283.68216329,0
+IQI.US,D,20150205,000000,9.22001,9.25654,9.21122,9.24884,103755.54408829,0
+IQI.US,D,20150206,000000,9.21122,9.25654,9.14688,9.15171,186260.52631752,0
+IQI.US,D,20150209,000000,9.15941,9.1758,9.08489,9.08489,103011.93651752,0
+IQI.US,D,20150210,000000,9.07067,9.09782,8.99269,9.02733,232542.49942818,0
+IQI.US,D,20150211,000000,9.0312,9.0312,8.98875,9.00266,111489.46806007,0
+IQI.US,D,20150212,000000,8.9691,9.00266,8.94373,8.94373,167571.05429349,0
+IQI.US,D,20150213,000000,8.94373,8.98104,8.90997,8.90997,132507.01937243,0
+IQI.US,D,20150217,000000,8.91738,8.9305,8.77998,8.79725,383397.57971927,0
+IQI.US,D,20150218,000000,8.80397,8.94373,8.79725,8.94373,213571.38856946,0
+IQI.US,D,20150219,000000,8.94373,8.98104,8.8773,8.89043,220428.99026777,0
+IQI.US,D,20150220,000000,8.89388,8.93712,8.8773,8.91738,217825.35068072,0
+IQI.US,D,20150223,000000,8.93712,8.95114,8.88116,8.88116,175296.8735506,0
+IQI.US,D,20150224,000000,8.89388,8.95114,8.8773,8.95114,179637.96134455,0
+IQI.US,D,20150225,000000,8.97265,8.98875,8.94373,8.94373,124057.85433122,0
+IQI.US,D,20150226,000000,8.9691,8.9691,8.90159,8.90159,157444.21331603,0
+IQI.US,D,20150227,000000,8.93712,8.95962,8.923,8.95114,130682.44548284,0
+IQI.US,D,20150302,000000,8.95962,8.95962,8.90997,8.91738,121256.66232415,0
+IQI.US,D,20150303,000000,8.91738,8.9305,8.90159,8.90159,181682.37561952,0
+IQI.US,D,20150304,000000,8.90997,8.97265,8.90997,8.97265,97517.953062056,0
+IQI.US,D,20150305,000000,8.97265,8.97265,8.9305,8.9691,112698.0836349,0
+IQI.US,D,20150306,000000,8.91738,8.923,8.83939,8.85628,139247.10270806,0
+IQI.US,D,20150309,000000,8.85628,8.89043,8.85628,8.88116,118169.77912504,0
+IQI.US,D,20150310,000000,8.89043,8.923,8.89043,8.923,71239.428840936,0
+IQI.US,D,20150311,000000,8.93989,8.93989,8.88569,8.89201,122028.63639626,0
+IQI.US,D,20150312,000000,8.91916,8.91916,8.87928,8.88569,186758.96626959,0
+IQI.US,D,20150313,000000,8.88569,8.89201,8.85904,8.88569,109592.9648278,0
+IQI.US,D,20150316,000000,8.89201,8.89872,8.85904,8.89872,151110.37880312,0
+IQI.US,D,20150317,000000,8.88569,8.89201,8.79192,8.80781,239870.17457724,0
+IQI.US,D,20150318,000000,8.80781,8.90612,8.80781,8.90612,322487.60972249,0
+IQI.US,D,20150319,000000,8.90612,8.90612,8.83496,8.88569,191227.70331956,0
+IQI.US,D,20150320,000000,8.87928,8.91916,8.87336,8.90612,182282.12450494,0
+IQI.US,D,20150323,000000,8.91916,8.93425,8.91461,8.91461,65837.636514823,0
+IQI.US,D,20150324,000000,8.91461,8.95488,8.88569,8.95488,152090.03618859,0
+IQI.US,D,20150325,000000,8.94639,8.96427,8.89872,8.91461,86950.418224533,0
+IQI.US,D,20150326,000000,8.90612,8.91461,8.86595,8.88569,112666.67786557,0
+IQI.US,D,20150327,000000,8.88569,8.93989,8.88569,8.93989,81496.958342414,0
+IQI.US,D,20150330,000000,8.92676,8.95488,8.90612,8.95488,136155.15406229,0
+IQI.US,D,20150331,000000,8.97087,9.00009,8.93989,8.9839,219453.38523963,0
+IQI.US,D,20150401,000000,9.0153,9.04195,9.00849,9.02013,168585.1567163,0
+IQI.US,D,20150402,000000,9.00849,9.02013,8.96427,8.97087,81912.32496914,0
+IQI.US,D,20150406,000000,8.99269,9.0153,8.95488,8.95488,109592.9648278,0
+IQI.US,D,20150407,000000,8.99269,9.0153,8.97087,8.97087,87806.478711324,0
+IQI.US,D,20150408,000000,9.00009,9.00849,8.97087,8.97087,75624.079476234,0
+IQI.US,D,20150409,000000,9.00365,9.01826,8.94373,8.95962,176738.49967214,0
+IQI.US,D,20150410,000000,8.95962,8.98104,8.94373,8.9691,128766.69355323,0
+IQI.US,D,20150413,000000,8.9691,8.97265,8.923,8.95114,109303.22127842,0
+IQI.US,D,20150414,000000,8.97265,8.99635,8.95114,8.98875,106381.47164066,0
+IQI.US,D,20150415,000000,8.98875,9.00365,8.9691,8.9691,130157.6652081,0
+IQI.US,D,20150416,000000,8.9691,8.98875,8.95962,8.98875,62660.588365032,0
+IQI.US,D,20150417,000000,8.98104,8.98875,8.95962,8.97265,100399.17912647,0
+IQI.US,D,20150420,000000,8.98875,9.01234,8.9691,8.97265,73208.87450522,0
+IQI.US,D,20150421,000000,8.9691,8.98875,8.9691,8.97265,42868.875146179,0
+IQI.US,D,20150422,000000,8.9691,8.99635,8.95114,8.97265,184939.45782665,0
+IQI.US,D,20150423,000000,8.9691,9.01234,8.9691,8.97265,134057.04605266,0
+IQI.US,D,20150424,000000,8.98104,9.00365,8.97265,8.98104,78402.983517969,0
+IQI.US,D,20150427,000000,9.00365,9.02477,8.97265,8.97265,94560.745297631,0
+IQI.US,D,20150428,000000,8.98104,9.00365,8.97265,8.99635,79126.329302072,0
+IQI.US,D,20150429,000000,8.95962,8.98875,8.95962,8.98875,154917.56851833,0
+IQI.US,D,20150430,000000,8.98875,8.98875,8.9305,8.95962,110273.76085989,0
+IQI.US,D,20150501,000000,8.97265,8.97265,8.89299,8.90159,103461.74818157,0
+IQI.US,D,20150504,000000,8.90159,8.9305,8.89299,8.9305,163266.43771553,0
+IQI.US,D,20150505,000000,8.91738,8.91738,8.87632,8.88955,137256.38216779,0
+IQI.US,D,20150506,000000,8.86792,8.88955,8.7781,8.7781,273123.81885937,0
+IQI.US,D,20150507,000000,8.7781,8.81058,8.7551,8.78738,196094.5844776,0
+IQI.US,D,20150508,000000,8.81769,8.84661,8.80198,8.81058,110969.753232,0
+IQI.US,D,20150511,000000,8.82904,8.83406,8.73201,8.75777,243592.26478844,0
+IQI.US,D,20150512,000000,8.74651,8.74651,8.69834,8.74651,494796.88282866,0
+IQI.US,D,20150513,000000,8.74651,8.76527,8.69154,8.70486,170415.8091419,0
+IQI.US,D,20150514,000000,8.71937,8.78284,8.71937,8.75323,138876.31201202,0
+IQI.US,D,20150515,000000,8.76527,8.80683,8.74651,8.79093,148719.48797611,0
+IQI.US,D,20150518,000000,8.79093,8.79093,8.72678,8.75323,142197.21884717,0
+IQI.US,D,20150519,000000,8.73201,8.73201,8.67781,8.71326,143860.71153274,0
+IQI.US,D,20150520,000000,8.73201,8.73201,8.68345,8.69154,190194.35219942,0
+IQI.US,D,20150521,000000,8.71937,8.71937,8.67781,8.69834,163080.02927817,0
+IQI.US,D,20150522,000000,8.68345,8.68345,8.6478,8.6478,118404.81585041,0
+IQI.US,D,20150526,000000,8.6634,8.68345,8.65501,8.65501,118210.30269837,0
+IQI.US,D,20150527,000000,8.67781,8.70486,8.65501,8.69834,121869.5813709,0
+IQI.US,D,20150528,000000,8.69154,8.71326,8.67781,8.69834,58373.194305748,0
+IQI.US,D,20150529,000000,8.72678,8.72678,8.69834,8.72678,78290.530601952,0
+IQI.US,D,20150601,000000,8.73851,8.76527,8.72678,8.72678,158436.02777351,0
+IQI.US,D,20150602,000000,8.71937,8.73201,8.69834,8.69834,101676.68477599,0
+IQI.US,D,20150603,000000,8.67781,8.68345,8.61632,8.61632,156031.96678516,0
+IQI.US,D,20150604,000000,8.64061,8.6634,8.57121,8.59263,152017.09375658,0
+IQI.US,D,20150605,000000,8.55324,8.57121,8.53883,8.55324,157821.08254808,0
+IQI.US,D,20150608,000000,8.54525,8.55779,8.48947,8.48947,189916.76572204,0
+IQI.US,D,20150609,000000,8.48464,8.49294,8.43055,8.46322,207200.0697512,0
+IQI.US,D,20150610,000000,8.45463,8.49955,8.41022,8.43055,401428.54367653,0
+IQI.US,D,20150611,000000,8.43893,8.5415,8.43055,8.53428,370436.11478672,0
+IQI.US,D,20150612,000000,8.5415,8.59037,8.52373,8.5415,96292.114968547,0
+IQI.US,D,20150615,000000,8.56035,8.62145,8.56035,8.56776,104408.98670839,0
+IQI.US,D,20150616,000000,8.57575,8.69637,8.57575,8.69637,193824.25128128,0
+IQI.US,D,20150617,000000,8.66596,8.68068,8.61257,8.64495,140172.05326954,0
+IQI.US,D,20150618,000000,8.62145,8.67406,8.62145,8.62954,100003.06119708,0
+IQI.US,D,20150619,000000,8.65314,8.67406,8.64495,8.66064,72772.23300249,0
+IQI.US,D,20150622,000000,8.66064,8.68897,8.63695,8.66596,63278.572858454,0
+IQI.US,D,20150623,000000,8.63695,8.68897,8.62954,8.65314,140387.84129757,0
+IQI.US,D,20150624,000000,8.64495,8.67406,8.60606,8.63695,100554.1817945,0
+IQI.US,D,20150625,000000,8.64495,8.65314,8.61257,8.62145,69464.49632868,0
+IQI.US,D,20150626,000000,8.59786,8.60606,8.56776,8.57575,122431.84595097,0
+IQI.US,D,20150629,000000,8.58285,8.58285,8.51455,8.55581,165622.8835052,0
+IQI.US,D,20150630,000000,8.55581,8.60606,8.5415,8.59037,195152.41139746,0
+IQI.US,D,20150701,000000,8.61257,8.61257,8.56035,8.58285,127373.6957197,0
+IQI.US,D,20150702,000000,8.56776,8.58285,8.5415,8.58285,166308.74498398,0
+IQI.US,D,20150706,000000,8.57575,8.59786,8.56035,8.56035,106194.05011397,0
+IQI.US,D,20150707,000000,8.59037,8.64495,8.59037,8.64495,76484.192320359,0
+IQI.US,D,20150708,000000,8.62954,8.70308,8.62954,8.66596,84737.831120215,0
+IQI.US,D,20150709,000000,8.69924,8.69924,8.66952,8.66952,88521.719780759,0
+IQI.US,D,20150710,000000,8.64682,8.6634,8.61533,8.64682,115347.31224195,0
+IQI.US,D,20150713,000000,8.63961,8.65403,8.60063,8.65403,100833.79445053,0
+IQI.US,D,20150714,000000,8.65403,8.65403,8.60882,8.63961,92652.084993356,0
+IQI.US,D,20150715,000000,8.61533,8.65403,8.60882,8.65403,130227.5683721,0
+IQI.US,D,20150716,000000,8.65403,8.66952,8.60882,8.66952,144764.3872182,0
+IQI.US,D,20150717,000000,8.66952,8.68345,8.66952,8.67781,65950.089430839,0
+IQI.US,D,20150720,000000,8.68345,8.69252,8.64682,8.65403,88521.719780759,0
+IQI.US,D,20150721,000000,8.65403,8.67781,8.64682,8.67781,49394.183543121,0
+IQI.US,D,20150722,000000,8.64682,8.68345,8.64682,8.68345,80317.722358244,0
+IQI.US,D,20150723,000000,8.69924,8.69924,8.6634,8.67781,60063.027313991,0
+IQI.US,D,20150724,000000,8.69252,8.70584,8.6634,8.6634,87843.963016662,0
+IQI.US,D,20150727,000000,8.66952,8.70584,8.66952,8.69252,57334.777738931,0
+IQI.US,D,20150728,000000,8.70584,8.72025,8.68345,8.71403,89353.466123547,0
+IQI.US,D,20150729,000000,8.69924,8.71403,8.66952,8.66952,140247.02188022,0
+IQI.US,D,20150730,000000,8.69252,8.70584,8.6634,8.69252,130121.19399209,0
+IQI.US,D,20150731,000000,8.72025,8.7475,8.69924,8.72678,136963.59935041,0
+IQI.US,D,20150803,000000,8.73851,8.77436,8.73299,8.73299,226401.15188864,0
+IQI.US,D,20150804,000000,8.73299,8.75777,8.73299,8.7475,55556.805958675,0
+IQI.US,D,20150805,000000,8.73851,8.76616,8.69924,8.71403,171446.12099404,0
+IQI.US,D,20150806,000000,8.69924,8.7475,8.68345,8.73299,94027.860308221,0
+IQI.US,D,20150807,000000,8.7475,8.75777,8.72678,8.75777,83186.791350658,0
+IQI.US,D,20150810,000000,8.75777,8.75777,8.70584,8.73851,134360.97285269,0
+IQI.US,D,20150811,000000,8.75135,8.82607,8.75135,8.82607,83330.650036011,0
+IQI.US,D,20150812,000000,8.82607,8.84758,8.81058,8.81058,66417.123613573,0
+IQI.US,D,20150813,000000,8.81058,8.82607,8.79547,8.79547,57432.034314945,0
+IQI.US,D,20150814,000000,8.81058,8.82607,8.76152,8.82607,38648.344982905,0
+IQI.US,D,20150817,000000,8.82607,8.8627,8.78738,8.8627,108743.99596634,0
+IQI.US,D,20150818,000000,8.83189,8.85628,8.81058,8.85628,77575.289532515,0
+IQI.US,D,20150819,000000,8.82607,8.8627,8.81058,8.8627,52944.048567632,0
+IQI.US,D,20150820,000000,8.85628,8.86951,8.83939,8.8627,74993.93791081,0
+IQI.US,D,20150821,000000,8.83189,8.8627,8.81058,8.81058,74038.59466934,0
+IQI.US,D,20150824,000000,8.78738,8.78738,8.70763,8.75135,189572.31534866,0
+IQI.US,D,20150825,000000,8.72875,8.78738,8.70763,8.71572,108199.96699426,0
+IQI.US,D,20150826,000000,8.70763,8.75135,8.67229,8.70763,124395.21307926,0
+IQI.US,D,20150827,000000,8.68611,8.75135,8.66519,8.72875,121809.80910023,0
+IQI.US,D,20150828,000000,8.70763,8.76152,8.70763,8.73486,64648.269637319,0
+IQI.US,D,20150831,000000,8.72875,8.7551,8.72302,8.72302,87784.190745987,0
+IQI.US,D,20150901,000000,8.73486,8.74217,8.71572,8.72302,92544.697524007,0
+IQI.US,D,20150902,000000,8.71572,8.72875,8.70121,8.70121,80440.306167595,0
+IQI.US,D,20150903,000000,8.70763,8.74217,8.70763,8.74217,53491.116807711,0
+IQI.US,D,20150904,000000,8.71572,8.81058,8.71572,8.80297,94315.577678928,0
+IQI.US,D,20150908,000000,8.76152,8.83939,8.76152,8.79547,149708.26316558,0
+IQI.US,D,20150909,000000,8.79547,8.83189,8.79547,8.81058,74717.364522771,0
+IQI.US,D,20150910,000000,8.82233,8.82904,8.75777,8.75777,109913.10105718,0
+IQI.US,D,20150911,000000,8.76419,8.79824,8.75777,8.75777,94359.140520268,0
+IQI.US,D,20150914,000000,8.78915,8.78915,8.75323,8.75323,64716.146622662,0
+IQI.US,D,20150915,000000,8.73586,8.75323,8.7177,8.73586,147291.0320159,0
+IQI.US,D,20150916,000000,8.71039,8.75323,8.71039,8.74464,65384.785582758,0
+IQI.US,D,20150917,000000,8.74464,8.85144,8.72489,8.85144,96028.711741842,0
+IQI.US,D,20150918,000000,8.80584,8.9081,8.78086,8.89961,101802.30785333,0
+IQI.US,D,20150921,000000,8.89961,8.89961,8.85904,8.85904,27210.566407922,0
+IQI.US,D,20150922,000000,8.85904,8.89961,8.85904,8.88757,137408.3455678,0
+IQI.US,D,20150923,000000,8.87336,8.9081,8.87336,8.89961,53608.635170394,0
+IQI.US,D,20150924,000000,8.89961,8.9081,8.85904,8.85904,87656.541489968,0
+IQI.US,D,20150925,000000,8.85904,8.87928,8.83496,8.87336,106272.05799266,0
+IQI.US,D,20150928,000000,8.85144,8.89299,8.85144,8.89299,77542.870673844,0
+IQI.US,D,20150929,000000,8.87928,8.9081,8.87928,8.9081,108842.26563169,0
+IQI.US,D,20150930,000000,8.9081,8.97364,8.89299,8.97364,225003.08860842,0
+IQI.US,D,20151001,000000,8.96042,8.97364,8.93712,8.97364,85424.705688313,0
+IQI.US,D,20151002,000000,8.98973,9.01914,8.98104,8.99732,93684.42302417,0
+IQI.US,D,20151005,000000,8.98104,9.00464,8.97364,8.99732,86927.117169863,0
+IQI.US,D,20151006,000000,8.98104,9.03405,8.98104,9.01331,49006.170328397,0
+IQI.US,D,20151007,000000,9.01331,9.03405,8.99732,9.03405,102753.59873747,0
+IQI.US,D,20151008,000000,9.01331,9.04096,9.00464,9.04096,71072.269100911,0
+IQI.US,D,20151009,000000,9.02646,9.04096,9.00464,9.04096,72022.546895715,0
+IQI.US,D,20151012,000000,9.01914,9.04096,9.01914,9.01914,44394.587682399,0
+IQI.US,D,20151013,000000,9.03702,9.05123,9.0075,9.0153,63703.057289182,0
+IQI.US,D,20151014,000000,9.0302,9.06011,9.0153,9.04482,174942.29228389,0
+IQI.US,D,20151015,000000,9.0302,9.05123,9.0153,9.05123,145450.24869696,0
+IQI.US,D,20151016,000000,9.06603,9.06603,9.04482,9.06011,56429.075874801,0
+IQI.US,D,20151019,000000,9.05123,9.06603,9.02191,9.03702,79835.491835508,0
+IQI.US,D,20151020,000000,9.0302,9.069,9.0302,9.0302,80723.971180969,0
+IQI.US,D,20151021,000000,9.05123,9.08953,9.03702,9.08953,94945.719244352,0
+IQI.US,D,20151022,000000,9.08953,9.12773,9.07433,9.10375,87806.478711324,0
+IQI.US,D,20151023,000000,9.10375,9.13345,9.10375,9.12181,151375.80820849,0
+IQI.US,D,20151026,000000,9.11242,9.12773,9.03702,9.04482,172383.22862751,0
+IQI.US,D,20151027,000000,9.06603,9.10375,9.06011,9.08953,128744.4055879,0
+IQI.US,D,20151028,000000,9.09613,9.11242,9.08291,9.09613,119056.23229182,0
+IQI.US,D,20151029,000000,9.07433,9.12773,9.06011,9.10375,89019.146643498,0
+IQI.US,D,20151030,000000,9.10375,9.12181,9.08953,9.11242,94810.978363,0
+IQI.US,D,20151102,000000,9.10375,9.17677,9.09613,9.15171,129713.93208003,0
+IQI.US,D,20151103,000000,9.1682,9.17677,9.12773,9.1682,127003.91811298,0
+IQI.US,D,20151104,000000,9.15171,9.1682,9.11242,9.1682,92043.218303934,0
+IQI.US,D,20151105,000000,9.14609,9.14609,9.10375,9.10375,137236.12038112,0
+IQI.US,D,20151106,000000,9.07433,9.07433,8.99171,8.99171,146657.85118247,0
+IQI.US,D,20151109,000000,8.96327,8.96999,8.86082,8.923,335262.66621765,0
+IQI.US,D,20151110,000000,8.89388,8.97562,8.89043,8.96999,130500.08940281,0
+IQI.US,D,20151111,000000,8.94541,8.99171,8.94541,8.97562,100332.31523046,0
+IQI.US,D,20151112,000000,9.00177,9.04649,8.97906,9.01037,106774.55030205,0
+IQI.US,D,20151113,000000,9.01037,9.08489,9.01037,9.06307,147634.46929995,0
+IQI.US,D,20151116,000000,9.09249,9.09249,9.05528,9.06307,167323.86049612,0
+IQI.US,D,20151117,000000,9.07817,9.08489,9.03899,9.06307,190635.04605948,0
+IQI.US,D,20151118,000000,9.06978,9.09249,9.05528,9.09249,104092.90283634,0
+IQI.US,D,20151119,000000,9.13059,9.13059,9.07817,9.09979,93376.443866793,0
+IQI.US,D,20151120,000000,9.07817,9.14875,9.07817,9.14234,154870.96640899,0
+IQI.US,D,20151123,000000,8.98676,9.29376,8.98676,9.27115,275172.28549166,0
+IQI.US,D,20151124,000000,9.29376,9.29376,9.25841,9.29376,167246.86570677,0
+IQI.US,D,20151125,000000,9.29376,9.32584,9.1065,9.18547,535737.84897323,0
+IQI.US,D,20151127,000000,9.22564,9.22564,9.17876,9.22001,38047.583008151,0
+IQI.US,D,20151130,000000,9.24193,9.25841,9.18547,9.25841,182197.02500093,0
+IQI.US,D,20151201,000000,9.27904,9.31705,9.25841,9.31705,100552.15561583,0
+IQI.US,D,20151202,000000,9.32584,9.34497,9.31705,9.32584,155034.07379168,0
+IQI.US,D,20151203,000000,9.30343,9.30343,9.23343,9.24193,179624.79118323,0
+IQI.US,D,20151204,000000,9.23343,9.32584,9.23343,9.32584,172012.43793147,0
+IQI.US,D,20151207,000000,9.33363,9.33363,9.30816,9.32584,128073.74044913,0
+IQI.US,D,20151208,000000,9.33956,9.45227,9.33956,9.45227,324688.03975481,0
+IQI.US,D,20151209,000000,9.39503,9.42167,9.33956,9.33956,154459.65213959,0
+IQI.US,D,20151210,000000,9.36463,9.36463,9.33363,9.34497,93913.381213537,0
+IQI.US,D,20151211,000000,9.35574,9.3812,9.27904,9.28694,152453.73525931,0
+IQI.US,D,20151214,000000,9.26532,9.27904,9.17876,9.17876,99809.561134387,0
+IQI.US,D,20151215,000000,9.22564,9.25841,9.20245,9.24972,141735.2501111,0
+IQI.US,D,20151216,000000,9.27904,9.27904,9.20245,9.21122,286688.07194533,0
+IQI.US,D,20151217,000000,9.22001,9.33363,9.22001,9.32584,128738.32705189,0
+IQI.US,D,20151218,000000,9.35574,9.39503,9.33956,9.37351,120569.78775605,0
+IQI.US,D,20151221,000000,9.35574,9.4039,9.35574,9.37351,71001.352847567,0
+IQI.US,D,20151222,000000,9.39503,9.39503,9.34893,9.39503,89762.754214272,0
+IQI.US,D,20151223,000000,9.3891,9.39503,9.3812,9.3891,126331.22679555,0
+IQI.US,D,20151224,000000,9.4039,9.42167,9.37351,9.39503,72207.942243741,0
+IQI.US,D,20151228,000000,9.4039,9.44437,9.3891,9.44437,130737.15230685,0
+IQI.US,D,20151229,000000,9.44437,9.45819,9.43056,9.45819,89173.136222187,0
+IQI.US,D,20151230,000000,9.4355,9.49472,9.42167,9.4809,173891.71864507,0
+IQI.US,D,20151231,000000,9.49472,9.51742,9.46708,9.47301,144696.51023287,0
+IQI.US,D,20160104,000000,9.44437,9.53124,9.4355,9.53124,92576.103293344,0
+IQI.US,D,20160105,000000,9.54803,9.59934,9.51742,9.55592,109382.24224643,0
+IQI.US,D,20160106,000000,9.56184,9.61219,9.56184,9.58455,115562.08718066,0
+IQI.US,D,20160107,000000,9.58455,9.67536,9.58455,9.65463,224444.87638569,0
+IQI.US,D,20160108,000000,9.6033,9.64475,9.59934,9.62107,134933.36832612,0
+IQI.US,D,20160111,000000,9.59934,9.63686,9.56184,9.61219,254158.78653664,0
+IQI.US,D,20160112,000000,9.59244,9.63686,9.58455,9.63686,196224.25991229,0
+IQI.US,D,20160113,000000,9.63884,9.6487,9.53421,9.5421,140854.87548031,0
+IQI.US,D,20160114,000000,9.57961,9.60626,9.52532,9.5421,185409.53127739,0
+IQI.US,D,20160115,000000,9.50459,9.60132,9.50459,9.55,198119.75005523,0
+IQI.US,D,20160119,000000,9.59441,9.60132,9.53421,9.5421,81586.11020376,0
+IQI.US,D,20160120,000000,9.57073,9.57073,9.41477,9.5421,175722.37107066,0
+IQI.US,D,20160121,000000,9.55,9.5569,9.50459,9.55,92926.632202728,0
+IQI.US,D,20160122,000000,9.59441,9.69016,9.57073,9.63192,107110.89596078,0
+IQI.US,D,20160125,000000,9.6645,9.6645,9.60132,9.60132,79368.457652774,0
+IQI.US,D,20160126,000000,9.57961,9.63884,9.5569,9.57961,159964.77957772,0
+IQI.US,D,20160127,000000,9.61515,9.6576,9.60626,9.63884,59442.003552569,0
+IQI.US,D,20160128,000000,9.6487,9.70398,9.61515,9.70398,93523.341820147,0
+IQI.US,D,20160129,000000,9.70398,9.74445,9.68325,9.72965,221301.26018389,0
+IQI.US,D,20160201,000000,9.70398,9.75432,9.69609,9.73853,118735.08297311,0
+IQI.US,D,20160202,000000,9.73853,9.77506,9.70398,9.72175,150767.9546084,0
+IQI.US,D,20160203,000000,9.74445,9.76715,9.72965,9.73853,136047.76659295,0
+IQI.US,D,20160204,000000,9.75432,9.77506,9.72965,9.76715,143836.39738873,0
+IQI.US,D,20160205,000000,9.76715,9.77506,9.71386,9.76715,180936.74187008,0
+IQI.US,D,20160208,000000,9.76715,9.77506,9.73063,9.77506,93969.101126879,0
+IQI.US,D,20160209,000000,9.77506,9.81849,9.75432,9.81849,236686.03480212,0
+IQI.US,D,20160210,000000,9.85204,9.87376,9.82144,9.82934,157199.04569733,0
+IQI.US,D,20160211,000000,9.85797,9.85797,9.79282,9.79874,386409.4943077,0
+IQI.US,D,20160212,000000,9.81355,9.83922,9.72372,9.79282,219761.36439701,0
+IQI.US,D,20160216,000000,9.69115,9.76123,9.67831,9.67831,169181.86633372,0
+IQI.US,D,20160217,000000,9.71583,9.73262,9.67831,9.70694,150775.04623374,0
+IQI.US,D,20160218,000000,9.75531,9.75531,9.69904,9.73262,256226.50186627,0
+IQI.US,D,20160219,000000,9.75531,9.75531,9.69115,9.72372,142329.93354985,0
+IQI.US,D,20160222,000000,9.75531,9.75531,9.66647,9.69904,209246.51020483,0
+IQI.US,D,20160223,000000,9.69904,9.77703,9.69214,9.77703,96886.798407298,0
+IQI.US,D,20160224,000000,9.78492,9.80762,9.74841,9.78492,97573.672975398,0
+IQI.US,D,20160225,000000,9.79282,9.80762,9.77703,9.79282,202639.14157188,0
+IQI.US,D,20160226,000000,9.76912,9.76912,9.73262,9.73262,139828.61598549,0
+IQI.US,D,20160229,000000,9.76123,9.78492,9.74051,9.78492,155764.51120112,0
+IQI.US,D,20160301,000000,9.79282,9.79874,9.75531,9.78492,229447.51151441,0
+IQI.US,D,20160302,000000,9.78492,9.78492,9.74051,9.75531,107137.23628345,0
+IQI.US,D,20160303,000000,9.75531,9.79874,9.75531,9.78492,131350.0713536,0
+IQI.US,D,20160304,000000,9.78492,9.81355,9.74051,9.74051,212133.81480524,0
+IQI.US,D,20160307,000000,9.76123,9.78492,9.70694,9.74741,193955.95289462,0
+IQI.US,D,20160308,000000,9.75531,9.76912,9.74741,9.74741,111850.12786279,0
+IQI.US,D,20160309,000000,9.74741,9.79282,9.74051,9.74051,120434.03378536,0
+IQI.US,D,20160310,000000,9.74149,9.78788,9.74149,9.77209,136581.66467169,0
+IQI.US,D,20160311,000000,9.77209,9.77209,9.74149,9.74149,119183.88154785,0
+IQI.US,D,20160314,000000,9.74149,9.78098,9.74149,9.75136,200374.88691154,0
+IQI.US,D,20160315,000000,9.77209,9.79677,9.73557,9.73557,255505.18226084,0
+IQI.US,D,20160316,000000,9.74149,9.8096,9.74149,9.8096,56323.714584119,0
+IQI.US,D,20160317,000000,9.80269,9.84019,9.79677,9.84019,122402.46636031,0
+IQI.US,D,20160318,000000,9.87672,9.87672,9.8254,9.83329,91205.393425147,0
+IQI.US,D,20160321,000000,9.8254,9.84809,9.78788,9.81553,197060.05861241,0
+IQI.US,D,20160322,000000,9.83329,9.88659,9.83329,9.88659,210753.98713305,0
+IQI.US,D,20160323,000000,9.88659,9.8935,9.86883,9.8935,227947.12621152,0
+IQI.US,D,20160324,000000,9.88659,9.90831,9.86883,9.9014,246546.43328488,0
+IQI.US,D,20160328,000000,9.8935,9.9014,9.85501,9.88659,120608.28515072,0
+IQI.US,D,20160329,000000,9.8935,9.95963,9.87672,9.92211,198566.52245129,0
+IQI.US,D,20160330,000000,9.95375,9.96749,9.93005,9.95375,129460.65974665,0
+IQI.US,D,20160331,000000,9.96749,10.0247,9.95375,10.0247,165589.4515572,0
+IQI.US,D,20160401,000000,10.0436,10.0436,9.99417,9.99417,150745.66664307,0
+IQI.US,D,20160404,000000,10.016,10.016,9.95375,9.95963,118822.20865579,0
+IQI.US,D,20160405,000000,9.96749,10.0436,9.96749,10.0436,162273.61016872,0
+IQI.US,D,20160406,000000,10.0247,10.0909,10.0247,10.0761,217438.35055534,0
+IQI.US,D,20160407,000000,10.0436,10.1275,10.0436,10.1205,172082.34109548,0
+IQI.US,D,20160408,000000,10.1057,10.1502,10.1017,10.1344,201359.60974369,0
+IQI.US,D,20160411,000000,10.1689,10.1689,10.1087,10.1146,202204.52624782,0
+IQI.US,D,20160412,000000,10.1146,10.1779,10.1146,10.1689,131876.877807,0
+IQI.US,D,20160413,000000,10.1759,10.1956,10.1599,10.1956,167733.14858685,0
+IQI.US,D,20160414,000000,10.1816,10.2054,10.1599,10.1599,157716.73434674,0
+IQI.US,D,20160415,000000,10.1896,10.1896,10.1689,10.1816,126752.67195827,0
+IQI.US,D,20160418,000000,10.1956,10.2528,10.1816,10.2528,168951.89505502,0
+IQI.US,D,20160419,000000,10.2222,10.2528,10.2054,10.238,153002.82967805,0
+IQI.US,D,20160420,000000,10.238,10.2696,10.2222,10.2301,178024.11003632,0
+IQI.US,D,20160421,000000,10.2301,10.2528,10.2222,10.238,190719.13247416,0
+IQI.US,D,20160422,000000,10.238,10.2616,10.2301,10.2616,209028.69599813,0
+IQI.US,D,20160425,000000,10.2616,10.2616,10.1896,10.2123,192346.15394372,0
+IQI.US,D,20160426,000000,10.2301,10.2301,10.1561,10.1956,212369.86461994,0
+IQI.US,D,20160427,000000,10.2123,10.2479,10.1956,10.2479,265910.622805,0
+IQI.US,D,20160428,000000,10.238,10.2923,10.2271,10.2923,240804.2429427,0
+IQI.US,D,20160429,000000,10.2992,10.3071,10.2616,10.3071,158312.43087482,0
+IQI.US,D,20160502,000000,10.2616,10.3131,10.2528,10.2696,153350.31931944,0
+IQI.US,D,20160503,000000,10.238,10.3131,10.238,10.3131,217604.49720603,0
+IQI.US,D,20160504,000000,10.2923,10.3445,10.2854,10.3445,150986.78190443,0
+IQI.US,D,20160505,000000,10.3378,10.3445,10.2992,10.2992,145453.28796497,0
+IQI.US,D,20160506,000000,10.2992,10.3605,10.2992,10.3199,194919.40085076,0
+IQI.US,D,20160509,000000,10.3653,10.3653,10.3288,10.3378,187976.69964843,0
+IQI.US,D,20160510,000000,10.3712,10.395,10.3445,10.3605,222428.82861206,0
+IQI.US,D,20160511,000000,10.3624,10.3624,10.315,10.3308,124276.68162725,0
+IQI.US,D,20160512,000000,10.315,10.3624,10.315,10.3465,136726.53644638,0
+IQI.US,D,20160513,000000,10.3742,10.39,10.3465,10.3545,114485.17321917,0
+IQI.US,D,20160516,000000,10.3624,10.4127,10.3545,10.3624,245545.50102339,0
+IQI.US,D,20160517,000000,10.3969,10.4068,10.3545,10.3742,243906.32248182,0
+IQI.US,D,20160518,000000,10.39,10.3969,10.2943,10.3021,297194.82142283,0
+IQI.US,D,20160519,000000,10.2636,10.2716,10.1027,10.1027,258067.28518519,0
+IQI.US,D,20160520,000000,10.1542,10.1836,10.1235,10.1314,272508.87363394,0
+IQI.US,D,20160523,000000,10.1392,10.2173,10.1392,10.1709,181328.80744214,0
+IQI.US,D,20160524,000000,10.1916,10.2153,10.1619,10.2153,176074.92615871,0
+IQI.US,D,20160525,000000,10.1836,10.2893,10.1836,10.2795,276794.24151456,0
+IQI.US,D,20160526,000000,10.2548,10.3308,10.2548,10.3218,165275.39386383,0
+IQI.US,D,20160527,000000,10.3308,10.3545,10.2943,10.3218,120156.44730799,0
+IQI.US,D,20160531,000000,10.3021,10.3218,10.2548,10.3101,175206.70859992,0
+IQI.US,D,20160601,000000,10.3218,10.3742,10.315,10.3465,163522.7493169,0
+IQI.US,D,20160602,000000,10.3742,10.4384,10.3653,10.4127,322823.9553812,0
+IQI.US,D,20160603,000000,10.4453,10.4778,10.4207,10.4207,205226.57172958,0
+IQI.US,D,20160606,000000,10.4384,10.4778,10.4127,10.4207,153673.49481681,0
+IQI.US,D,20160607,000000,10.4068,10.4778,10.4068,10.4207,203279.41403064,0
+IQI.US,D,20160608,000000,10.4384,10.4453,10.4127,10.4127,222424.77625473,0
+IQI.US,D,20160609,000000,10.4867,10.4867,10.4235,10.4235,145467.47121563,0
+IQI.US,D,20160610,000000,10.465,10.4867,10.4483,10.4788,115023.12365525,0
+IQI.US,D,20160613,000000,10.4867,10.4937,10.465,10.465,210529.08130101,0
+IQI.US,D,20160614,000000,10.4561,10.5194,10.4483,10.4788,207664.06466594,0
+IQI.US,D,20160615,000000,10.5114,10.5114,10.4374,10.4413,210122.83247829,0
+IQI.US,D,20160616,000000,10.4788,10.5341,10.475,10.4788,206003.61124835,0
+IQI.US,D,20160617,000000,10.5114,10.5341,10.465,10.465,284768.26765839,0
+IQI.US,D,20160620,000000,10.4788,10.4867,10.4147,10.4235,240185.24535996,0
+IQI.US,D,20160621,000000,10.4561,10.4867,10.4413,10.475,291155.79590596,0
+IQI.US,D,20160622,000000,10.5024,10.5194,10.475,10.4867,182702.55657833,0
+IQI.US,D,20160623,000000,10.4867,10.5024,10.465,10.475,234133.04968175,0
+IQI.US,D,20160624,000000,10.4483,10.5194,10.4483,10.5024,321264.81089698,0
+IQI.US,D,20160627,000000,10.5194,10.617,10.5024,10.5421,346246.58077124,0
+IQI.US,D,20160628,000000,10.5421,10.5963,10.5262,10.5796,250623.10476279,0
+IQI.US,D,20160629,000000,10.5796,10.6367,10.5796,10.5963,375149.00636607,0
+IQI.US,D,20160630,000000,10.6427,10.6713,10.6111,10.617,348593.90875691,0
+IQI.US,D,20160701,000000,10.695,10.7177,10.6427,10.6427,428380.77230441,0
+IQI.US,D,20160705,000000,10.6615,10.695,10.617,10.617,233884.84279504,0
+IQI.US,D,20160706,000000,10.6615,10.6861,10.6339,10.6713,381921.50856038,0
+IQI.US,D,20160707,000000,10.702,10.7592,10.6861,10.7592,459574.80597158,0
+IQI.US,D,20160708,000000,10.7769,10.7769,10.7345,10.7592,415464.89639189,0
+IQI.US,D,20160711,000000,10.7986,10.8115,10.7719,10.8115,273596.9315781,0
+IQI.US,D,20160712,000000,10.8055,10.8055,10.6456,10.6546,408610.33396157,0
+IQI.US,D,20160713,000000,10.6546,10.6733,10.4433,10.4798,636548.34236908,0
+IQI.US,D,20160714,000000,10.5044,10.5044,10.2429,10.2518,1249844.2583561,0
+IQI.US,D,20160715,000000,10.2962,10.4581,10.2903,10.4502,440450.71862349,0
+IQI.US,D,20160718,000000,10.5282,10.5894,10.4759,10.5894,313354.60938117,0
+IQI.US,D,20160719,000000,10.5973,10.6249,10.544,10.5894,322891.83236654,0
+IQI.US,D,20160720,000000,10.6249,10.6249,10.5736,10.5973,280963.10412183,0
+IQI.US,D,20160721,000000,10.5894,10.614,10.5736,10.5894,336721.51485787,0
+IQI.US,D,20160722,000000,10.614,10.6456,10.6042,10.6397,276548.06080653,0
+IQI.US,D,20160725,000000,10.6456,10.6546,10.6249,10.6249,101569.29730664,0
+IQI.US,D,20160726,000000,10.6643,10.6891,10.6397,10.6891,216160.84490583,0
+IQI.US,D,20160727,000000,10.7285,10.7345,10.6891,10.7118,233876.73808038,0
+IQI.US,D,20160728,000000,10.7425,10.7522,10.7048,10.7365,173141.01944896,0
+IQI.US,D,20160729,000000,10.7622,10.7918,10.7365,10.7365,218775.62847553,0
+IQI.US,D,20160801,000000,10.7365,10.7719,10.7285,10.7365,238752.73704242,0
+IQI.US,D,20160802,000000,10.698,10.7365,10.6546,10.698,286397.31530662,0
+IQI.US,D,20160803,000000,10.7285,10.7522,10.6891,10.7425,179933.78342994,0
+IQI.US,D,20160804,000000,10.7719,10.7918,10.7425,10.7425,139112.36182672,0
+IQI.US,D,20160805,000000,10.7878,10.7878,10.7207,10.7207,246217.17925149,0
+IQI.US,D,20160808,000000,10.7285,10.7365,10.7048,10.7118,196083.44049492,0
+IQI.US,D,20160809,000000,10.7365,10.7522,10.7048,10.7048,156821.16337593,0
+IQI.US,D,20160810,000000,10.7227,10.7661,10.7068,10.7325,98678.953438224,0
+IQI.US,D,20160811,000000,10.7463,10.8065,10.7463,10.7898,248023.51753308,0
+IQI.US,D,20160812,000000,10.8135,10.8667,10.8065,10.8529,294262.94089175,0
+IQI.US,D,20160815,000000,10.8529,10.8826,10.8292,10.8292,266984.49749849,0
+IQI.US,D,20160816,000000,10.8529,10.8826,10.8065,10.8826,376413.34185425,0
+IQI.US,D,20160817,000000,10.8826,10.9004,10.8599,10.8826,432463.52231833,0
+IQI.US,D,20160818,000000,10.9261,10.9358,10.8826,10.9091,202560.12060387,0
+IQI.US,D,20160819,000000,10.9091,10.9091,10.8667,10.8667,245505.99053939,0
+IQI.US,D,20160822,000000,10.9181,10.9358,10.8599,10.8737,224940.27706975,0
+IQI.US,D,20160823,000000,10.9091,10.9358,10.8737,10.9004,236623.22326344,0
+IQI.US,D,20160824,000000,10.9181,10.9181,10.8529,10.8667,155212.37751437,0
+IQI.US,D,20160825,000000,10.8904,10.8904,10.8135,10.8135,300055.78570058,0
+IQI.US,D,20160826,000000,10.8529,10.8667,10.8016,10.8016,260983.96937629,0
+IQI.US,D,20160829,000000,10.8292,10.8599,10.7898,10.8292,216768.69850592,0
+IQI.US,D,20160830,000000,10.847,10.847,10.7938,10.8065,211316.25171312,0
+IQI.US,D,20160831,000000,10.7938,10.8135,10.7562,10.7661,310353.8387754,0
+IQI.US,D,20160901,000000,10.7839,10.8135,10.7749,10.8135,242619.69902831,0
+IQI.US,D,20160902,000000,10.8214,10.8529,10.8016,10.847,217793.94491139,0
+IQI.US,D,20160906,000000,10.8529,10.9497,10.8431,10.8904,276163.08685981,0
+IQI.US,D,20160907,000000,10.9438,10.9438,10.8904,10.9091,306974.17275892,0
+IQI.US,D,20160908,000000,10.9181,10.9358,10.8667,10.9004,246778.43074224,0
+IQI.US,D,20160909,000000,10.8667,10.8667,10.6822,10.6822,307594.18343101,0
+IQI.US,D,20160912,000000,10.7265,10.7265,10.617,10.622,224778.18277641,0
+IQI.US,D,20160913,000000,10.6703,10.6773,10.5786,10.617,247266.73980097,0
+IQI.US,D,20160914,000000,10.6367,10.7405,10.6367,10.6605,178505.32746973,0
+IQI.US,D,20160915,000000,10.6703,10.7098,10.6111,10.6861,205055.35963223,0
+IQI.US,D,20160916,000000,10.7098,10.7098,10.6279,10.7098,132500.94083643,0
+IQI.US,D,20160919,000000,10.7345,10.7502,10.695,10.7405,133052.06143384,0
+IQI.US,D,20160920,000000,10.7345,10.7502,10.7098,10.7098,115068.71267526,0
+IQI.US,D,20160921,000000,10.7265,10.7602,10.6773,10.7602,141891.26586845,0
+IQI.US,D,20160922,000000,10.7918,10.8648,10.7779,10.8036,236555.3462781,0
+IQI.US,D,20160923,000000,10.8165,10.849,10.8036,10.8036,96545.387301916,0
+IQI.US,D,20160926,000000,10.8411,10.849,10.8165,10.849,95216.214096392,0
+IQI.US,D,20160927,000000,10.8322,10.8411,10.7502,10.8036,326855.03783911,0
+IQI.US,D,20160928,000000,10.8105,10.8707,10.8105,10.8648,140564.11884159,0
+IQI.US,D,20160929,000000,10.849,10.8559,10.7265,10.7265,186223.04201217,0
+IQI.US,D,20160930,000000,10.7345,10.7918,10.7098,10.7502,103499.23248692,0
+IQI.US,D,20161003,000000,10.77,10.7868,10.695,10.7502,129857.79076538,0
+IQI.US,D,20161004,000000,10.7405,10.7405,10.4837,10.5164,464555.15313497,0
+IQI.US,D,20161005,000000,10.5786,10.5786,10.4207,10.471,272456.19298861,0
+IQI.US,D,20161006,000000,10.4384,10.5321,10.3959,10.5164,406266.04524389,0
+IQI.US,D,20161007,000000,10.5716,10.5716,10.4778,10.5084,266867.99222513,0
+IQI.US,D,20161010,000000,10.5164,10.5627,10.471,10.5627,184925.27457599,0
+IQI.US,D,20161011,000000,10.5716,10.6111,10.5321,10.5568,102933.92863884,0
+IQI.US,D,20161012,000000,10.5588,10.5588,10.4413,10.4413,251919.85910964,0
+IQI.US,D,20161013,000000,10.464,10.464,10.2616,10.3081,268890.11853476,0
+IQI.US,D,20161014,000000,10.2291,10.3131,10.1866,10.2035,297547.37651088,0
+IQI.US,D,20161017,000000,10.1788,10.2035,10.0643,10.0643,384933.42314882,0
+IQI.US,D,20161018,000000,10.1492,10.2035,10.0564,10.1936,374826.84395803,0
+IQI.US,D,20161019,000000,10.3081,10.3545,10.2538,10.3445,146212.09187575,0
+IQI.US,D,20161020,000000,10.4078,10.4413,10.3001,10.3673,158910.15358156,0
+IQI.US,D,20161021,000000,10.4551,10.474,10.3979,10.474,148917.04039613,0
+IQI.US,D,20161024,000000,10.4937,10.4937,10.4413,10.4413,130347.11291345,0
+IQI.US,D,20161025,000000,10.474,10.4937,10.4078,10.4778,163721.31482627,0
+IQI.US,D,20161026,000000,10.4778,10.4778,10.4078,10.4147,170311.46094054,0
+IQI.US,D,20161027,000000,10.3614,10.391,10.2538,10.3081,162884.50303681,0
+IQI.US,D,20161028,000000,10.3081,10.3081,10.2202,10.2202,169305.46323241,0
+IQI.US,D,20161031,000000,10.2933,10.2933,10.2202,10.2538,133200.98556586,0
+IQI.US,D,20161101,000000,10.2706,10.2706,10.1788,10.2538,135854.26653025,0
+IQI.US,D,20161102,000000,10.2864,10.2864,10.1936,10.2864,151333.25845648,0
+IQI.US,D,20161103,000000,10.2538,10.2616,10.1788,10.1788,131794.817571,0
+IQI.US,D,20161104,000000,10.2035,10.2291,10.1492,10.1639,151491.3003925,0
+IQI.US,D,20161107,000000,10.1719,10.2202,10.1402,10.1719,133694.36007127,0
+IQI.US,D,20161108,000000,10.2291,10.2291,10.1561,10.1561,139377.79123209,0
+IQI.US,D,20161109,000000,10.1215,10.1215,10.0267,10.0347,270280.07710029,0
+IQI.US,D,20161110,000000,9.97834,9.98929,9.64081,9.65068,679380.74629926,0
+IQI.US,D,20161111,000000,9.61613,9.76024,9.50656,9.76024,373891.76250323,0
+IQI.US,D,20161114,000000,9.65068,9.6645,9.44734,9.45524,932301.53767038,0
+IQI.US,D,20161115,000000,9.48387,9.67436,9.46215,9.67436,458078.47302603,0
+IQI.US,D,20161116,000000,9.67436,9.78393,9.65957,9.72866,312660.64318774,0
+IQI.US,D,20161117,000000,9.69411,9.71879,9.61613,9.68721,232653.93925487,0
+IQI.US,D,20161118,000000,9.65068,9.67436,9.57073,9.57961,204868.95119487,0
+IQI.US,D,20161121,000000,9.57073,9.71188,9.57073,9.71188,242837.51323501,0
+IQI.US,D,20161122,000000,9.77603,9.78196,9.68721,9.70201,194840.37988275,0
+IQI.US,D,20161123,000000,9.63291,9.68029,9.60132,9.65957,235708.40359531,0
+IQI.US,D,20161125,000000,9.63291,9.69411,9.62599,9.62599,153063.61503806,0
+IQI.US,D,20161128,000000,9.67436,9.71977,9.66746,9.67436,92962.090329399,0
+IQI.US,D,20161129,000000,9.68029,9.69411,9.6181,9.65068,202545.9373532,0
+IQI.US,D,20161130,000000,9.60823,9.71188,9.57073,9.70201,540826.59669529,0
+IQI.US,D,20161201,000000,9.62599,9.65957,9.57073,9.57073,341603.59235591,0
+IQI.US,D,20161202,000000,9.55592,9.5875,9.52236,9.57961,179586.29378856,0
+IQI.US,D,20161205,000000,9.60823,9.67042,9.55592,9.63291,213153.99576406,0
+IQI.US,D,20161206,000000,9.60823,9.79282,9.60823,9.74544,193658.10463058,0
+IQI.US,D,20161207,000000,9.76912,9.91818,9.76912,9.91818,219659.04237433,0
+IQI.US,D,20161208,000000,9.84711,9.86883,9.79282,9.80762,260430.82260021,0
+IQI.US,D,20161209,000000,9.74544,9.82144,9.73754,9.75432,299313.19121914,0
+IQI.US,D,20161212,000000,9.68226,9.73951,9.67634,9.68226,210749.93477572,0
+IQI.US,D,20161213,000000,9.71483,9.85599,9.68918,9.8017,322327.54160779,0
+IQI.US,D,20161214,000000,9.88066,9.91324,9.8254,9.8254,279411.05126294,0
+IQI.US,D,20161215,000000,9.7632,9.78788,9.72273,9.74841,248974.80841723,0
+IQI.US,D,20161216,000000,9.7563,9.81553,9.7563,9.77999,189330.18699795,0
+IQI.US,D,20161219,000000,9.77999,9.83329,9.77111,9.77111,274565.44498091,0
+IQI.US,D,20161220,000000,9.7563,9.76024,9.70497,9.72273,265187.27702089,0
+IQI.US,D,20161221,000000,9.71483,9.79578,9.71483,9.74841,312307.07501035,0
+IQI.US,D,20161222,000000,9.74841,9.8017,9.73162,9.74841,131056.27544689,0
+IQI.US,D,20161223,000000,9.8096,9.8096,9.73162,9.77111,238761.85484642,0
+IQI.US,D,20161227,000000,9.7563,9.7632,9.67634,9.72273,315367.61788679,0
+IQI.US,D,20161228,000000,9.69609,9.77111,9.69609,9.77111,260107.64710282,0
+IQI.US,D,20161229,000000,9.7632,9.81553,9.7563,9.7563,294166.69740507,0
+IQI.US,D,20161230,000000,9.72273,9.83329,9.72273,9.8017,363282.69100303,0
+IQI.US,D,20170103,000000,9.81553,9.85303,9.77111,9.8254,134362.99903137,0
+IQI.US,D,20170104,000000,9.84119,9.85599,9.81553,9.8254,242240.80361758,0
+IQI.US,D,20170105,000000,9.87179,9.92111,9.85599,9.85599,202872.15211858,0
+IQI.US,D,20170106,000000,9.84119,9.87179,9.81553,9.87179,99215.890784968,0
+IQI.US,D,20170109,000000,9.91324,9.98332,9.90534,9.97546,108609.25508499,0
+IQI.US,D,20170110,000000,9.97546,9.99328,9.92111,9.95177,130477.80143748,0
+IQI.US,D,20170111,000000,9.96659,9.97546,9.92111,9.92111,75873.299452271,0
+IQI.US,D,20170112,000000,9.92111,9.98332,9.91324,9.93689,138217.80394525,0
+IQI.US,D,20170113,000000,9.92111,9.94383,9.88955,9.94383,178804.18882311,0
+IQI.US,D,20170117,000000,9.96659,9.99228,9.92607,9.94284,175142.8839719,0
+IQI.US,D,20170118,000000,9.91916,9.92607,9.89548,9.91916,156471.64755589,0
+IQI.US,D,20170119,000000,9.89548,9.89942,9.83132,9.83132,124421.55340193,0
+IQI.US,D,20170120,000000,9.82343,9.83922,9.79973,9.81453,86015.336769732,0
+IQI.US,D,20170123,000000,9.83132,9.86981,9.81453,9.83922,156035.00605315,0
+IQI.US,D,20170124,000000,9.85501,9.88758,9.85501,9.88758,201076.95781965,0
+IQI.US,D,20170125,000000,9.84809,9.86192,9.82343,9.86192,119574.93403057,0
+IQI.US,D,20170126,000000,9.83922,9.84809,9.79381,9.81453,421031.82227936,0
+IQI.US,D,20170127,000000,9.81453,9.84809,9.81453,9.84809,135290.98886084,0
+IQI.US,D,20170130,000000,9.81453,9.89548,9.81453,9.87869,242794.963483,0
+IQI.US,D,20170131,000000,9.90436,9.95863,9.88856,9.95863,130206.2934961,0
+IQI.US,D,20170201,000000,9.91916,9.99228,9.91916,9.99228,231810.03584008,0
+IQI.US,D,20170202,000000,9.99228,9.99228,9.94284,9.95863,125343.4646954,0
+IQI.US,D,20170203,000000,9.96659,9.98233,9.95863,9.95863,74418.503169393,0
+IQI.US,D,20170206,000000,9.96659,9.98233,9.94284,9.97446,84103.637197456,0
+IQI.US,D,20170207,000000,9.97446,10.0247,9.96659,9.99228,151227.8971658,0
+IQI.US,D,20170208,000000,9.99228,10.0287,9.99228,10,114238.99251113,0
+IQI.US,D,20170209,000000,9.98233,10.012,9.95077,9.95077,71163.447140925,0
+IQI.US,D,20170210,000000,9.96659,9.98233,9.91916,9.95077,125081.07455802,0
+IQI.US,D,20170213,000000,9.9656,9.9656,9.92509,9.92509,46747.994204072,0
+IQI.US,D,20170214,000000,9.92509,9.94086,9.85303,9.85303,173569.55623702,0
+IQI.US,D,20170215,000000,9.80762,9.85303,9.79874,9.82934,236978.81761949,0
+IQI.US,D,20170216,000000,9.82934,9.84711,9.79282,9.79282,118380.5017064,0
+IQI.US,D,20170217,000000,9.82144,9.84711,9.79282,9.79282,165134.57444647,0
+IQI.US,D,20170221,000000,9.79282,9.84711,9.76715,9.84711,211556.35388516,0
+IQI.US,D,20170222,000000,9.82934,9.86883,9.82934,9.86883,143800.93926207,0
+IQI.US,D,20170223,000000,9.87672,9.90239,9.84711,9.90239,132607.31521645,0
+IQI.US,D,20170224,000000,9.91028,9.94086,9.88955,9.94086,169104.87154438,0
+IQI.US,D,20170227,000000,9.94086,9.94086,9.90239,9.92509,173265.62943698,0
+IQI.US,D,20170228,000000,9.91916,9.94978,9.90239,9.94086,151919.83718057,0
+IQI.US,D,20170301,000000,9.91028,9.91028,9.87672,9.89448,166974.34467606,0
+IQI.US,D,20170302,000000,9.85303,9.87672,9.82144,9.82934,160901.88721119,0
+IQI.US,D,20170303,000000,9.82934,9.85303,9.79874,9.79874,222772.26589611,0
+IQI.US,D,20170306,000000,9.78393,9.82934,9.78393,9.82934,165125.45664247,0
+IQI.US,D,20170307,000000,9.80762,9.82144,9.77999,9.82144,82791.686510601,0
+IQI.US,D,20170308,000000,9.78393,9.78393,9.74248,9.75235,174358.7528278,0
+IQI.US,D,20170309,000000,9.73557,9.75235,9.63884,9.6645,196028.73367091,0
+IQI.US,D,20170310,000000,9.64772,9.69904,9.59934,9.63094,269750.23137888,0
+IQI.US,D,20170313,000000,9.6645,9.69115,9.62995,9.69115,156416.94073187,0
+IQI.US,D,20170314,000000,9.6645,9.6714,9.64673,9.6714,114076.89821777,0
+IQI.US,D,20170315,000000,9.6645,9.77406,9.63884,9.74149,152563.14890733,0
+IQI.US,D,20170316,000000,9.75827,9.76715,9.67831,9.70793,147515.93784793,0
+IQI.US,D,20170317,000000,9.69904,9.74149,9.69904,9.70793,101222.8207546,0
+IQI.US,D,20170320,000000,9.70793,9.84711,9.70793,9.84711,107640.74168218,0
+IQI.US,D,20170321,000000,9.82934,9.85303,9.81256,9.85303,107637.70241418,0
+IQI.US,D,20170322,000000,9.85303,9.86883,9.82144,9.85303,142467.71369921,0
+IQI.US,D,20170323,000000,9.86883,9.88659,9.83922,9.86883,97045.853432656,0
+IQI.US,D,20170324,000000,9.86883,9.90239,9.85303,9.89448,57620.468930972,0
+IQI.US,D,20170327,000000,9.91028,9.94978,9.87672,9.91028,132339.85963241,0
+IQI.US,D,20170328,000000,9.91916,9.92509,9.88659,9.91028,112736.58102958,0
+IQI.US,D,20170329,000000,9.91028,9.95763,9.90239,9.94978,87089.21146322,0
+IQI.US,D,20170330,000000,9.98233,9.98233,9.94086,9.98233,89966.385170301,0
+IQI.US,D,20170331,000000,9.95763,9.98233,9.94978,9.96659,95816.976071145,0
+IQI.US,D,20170403,000000,9.95763,9.97446,9.94978,9.94978,132058.22079771,0
+IQI.US,D,20170404,000000,9.98233,9.98233,9.90239,9.94086,140203.45903887,0
+IQI.US,D,20170405,000000,9.91028,9.94978,9.88659,9.94978,109555.48052245,0
+IQI.US,D,20170406,000000,9.92509,9.97446,9.92509,9.97446,81138.324718362,0
+IQI.US,D,20170407,000000,9.99228,10.016,9.98233,10.008,159573.727095,0
+IQI.US,D,20170410,000000,10.0247,10.0623,10,10.0623,92436.296965325,0
+IQI.US,D,20170411,000000,10.1067,10.1067,10.0504,10.0504,126813.45731828,0
+IQI.US,D,20170412,000000,10.0504,10.0919,10.0327,10.0406,139578.38292013,0
+IQI.US,D,20170413,000000,10.0673,10.0919,10.0583,10.0623,58635.584443119,0
+IQI.US,D,20170417,000000,10.0761,10.0919,10.0327,10.0673,68998.475235279,0
+IQI.US,D,20170418,000000,10.0673,10.1008,10.0673,10.1008,73553.324878602,0
+IQI.US,D,20170419,000000,10.1008,10.1008,10.0583,10.0761,102323.03577075,0
+IQI.US,D,20170420,000000,10.0583,10.0919,10.0257,10.0327,141810.21872178,0
+IQI.US,D,20170421,000000,10.0673,10.0673,10.0474,10.0504,65888.290981498,0
+IQI.US,D,20170424,000000,10.0189,10.0327,9.98631,10.0327,100367.77335713,0
+IQI.US,D,20170425,000000,9.98631,10.0189,9.95375,9.95375,125436.66891408,0
+IQI.US,D,20170426,000000,9.93689,10.011,9.93689,10.011,150767.9546084,0
+IQI.US,D,20170427,000000,9.97635,10.0583,9.96849,10.0583,165440.52742517,0
+IQI.US,D,20170428,000000,10.0583,10.0761,10.0327,10.0504,125660.56165678,0
+IQI.US,D,20170501,000000,10.0504,10.0761,9.99517,10.0189,176246.13825608,0
+IQI.US,D,20170502,000000,10.011,10.0327,9.99517,10.0327,75359.663160196,0
+IQI.US,D,20170503,000000,10.0257,10.0583,10.011,10.0327,141381.68193371,0
+IQI.US,D,20170504,000000,10.0189,10.0504,10.011,10.0504,93801.941386854,0
+IQI.US,D,20170505,000000,10.0257,10.0673,10.011,10.0673,103277.3659229,0
+IQI.US,D,20170508,000000,10.0406,10.0583,10.003,10.0504,92948.920168064,0
+IQI.US,D,20170509,000000,10.0406,10.0504,10.011,10.0189,168876.92644434,0
+IQI.US,D,20170510,000000,10.0237,10.0287,9.9646,9.98033,166604.56706935,0
+IQI.US,D,20170511,000000,9.9646,10.0367,9.9646,10.007,122405.50562831,0
+IQI.US,D,20170512,000000,10.015,10.1037,10.007,10.0969,69781.593290059,0
+IQI.US,D,20170515,000000,10.0623,10.1107,10.0623,10.1107,99089.254618283,0
+IQI.US,D,20170516,000000,10.1037,10.1344,10.0969,10.1176,72769.19373449,0
+IQI.US,D,20170517,000000,10.1344,10.1739,10.1176,10.1659,281593.24568726,0
+IQI.US,D,20170518,000000,10.1581,10.1808,10.08,10.1265,214224.83118955,0
+IQI.US,D,20170519,000000,10.1037,10.1808,10.0969,10.1739,143956.95501942,0
+IQI.US,D,20170522,000000,10.1659,10.1808,10.1344,10.1344,74101.406208015,0
+IQI.US,D,20170523,000000,10.1739,10.1896,10.1344,10.1581,112978.70938028,0
+IQI.US,D,20170524,000000,10.1739,10.2143,10.1689,10.1808,117941.83402499,0
+IQI.US,D,20170525,000000,10.1659,10.2143,10.1581,10.1808,111619.14349475,0
+IQI.US,D,20170526,000000,10.1659,10.2064,10.1659,10.1896,90049.458495647,0
+IQI.US,D,20170530,000000,10.1966,10.2508,10.1808,10.1966,98642.482222219,0
+IQI.US,D,20170531,000000,10.1966,10.2578,10.1966,10.2331,89957.2673663,0
+IQI.US,D,20170601,000000,10.2508,10.2982,10.2331,10.2578,92713.883442698,0
+IQI.US,D,20170602,000000,10.2824,10.2824,10.2508,10.2656,73697.183563955,0
+IQI.US,D,20170605,000000,10.2419,10.2508,10.1896,10.2242,115289.56614995,0
+IQI.US,D,20170606,000000,10.2419,10.2745,10.236,10.2745,57655.927057643,0
+IQI.US,D,20170607,000000,10.2745,10.2824,10.2508,10.2508,61132.849650145,0
+IQI.US,D,20170608,000000,10.2903,10.3071,10.2242,10.2824,101583.48055731,0
+IQI.US,D,20170609,000000,10.2745,10.2745,10.2143,10.2508,59555.469557918,0
+IQI.US,D,20170612,000000,10.2616,10.2785,10.2183,10.2785,79694.672418154,0
+IQI.US,D,20170613,000000,10.2706,10.3328,10.2202,10.3328,116480.95920612,0
+IQI.US,D,20170614,000000,10.3416,10.3575,10.316,10.3485,69340.899429995,0
+IQI.US,D,20170615,000000,10.3328,10.3712,10.316,10.3712,87281.698436581,0
+IQI.US,D,20170616,000000,10.3712,10.3712,10.3238,10.3328,73812.675747973,0
+IQI.US,D,20170619,000000,10.3575,10.387,10.3445,10.3485,101725.31306399,0
+IQI.US,D,20170620,000000,10.3416,10.395,10.3416,10.395,62406.302942329,0
+IQI.US,D,20170621,000000,10.395,10.395,10.3485,10.3485,76627.037916379,0
+IQI.US,D,20170622,000000,10.387,10.4216,10.3712,10.4216,109633.48840114,0
+IQI.US,D,20170623,000000,10.3792,10.395,10.3712,10.3712,85574.642909668,0
+IQI.US,D,20170626,000000,10.387,10.4127,10.387,10.4127,77818.43097255,0
+IQI.US,D,20170627,000000,10.395,10.4216,10.387,10.4216,91599.48517587,0
+IQI.US,D,20170628,000000,10.4127,10.4394,10.395,10.4394,80173.863672889,0
+IQI.US,D,20170629,000000,10.4038,10.4038,10.3238,10.3485,121077.34551212,0
+IQI.US,D,20170630,000000,10.3485,10.387,10.3308,10.3485,87453.923623272,0
+IQI.US,D,20170703,000000,10.3485,10.387,10.316,10.3712,146607.19671581,0
+IQI.US,D,20170705,000000,10.3792,10.3792,10.3199,10.3792,98428.720372855,0
+IQI.US,D,20170706,000000,10.3416,10.3416,10.2824,10.3031,94330.774018931,0
+IQI.US,D,20170707,000000,10.2706,10.316,10.2706,10.2785,68647.946325895,0
+IQI.US,D,20170710,000000,10.2785,10.3575,10.2785,10.3575,162216.87716605,0
+IQI.US,D,20170711,000000,10.3485,10.387,10.3416,10.387,65894.369517498,0
+IQI.US,D,20170712,000000,10.395,10.4187,10.3792,10.387,83505.914490703,0
+IQI.US,D,20170713,000000,10.3712,10.4127,10.3575,10.3575,131077.5503229,0
+IQI.US,D,20170714,000000,10.387,10.4394,10.3792,10.4394,87849.028463329,0
+IQI.US,D,20170717,000000,10.4394,10.4394,10.387,10.387,83739.938126737,0
+IQI.US,D,20170718,000000,10.3792,10.4295,10.3792,10.3792,68063.393780477,0
+IQI.US,D,20170719,000000,10.387,10.4394,10.3792,10.4394,69650.904766039,0
+IQI.US,D,20170720,000000,10.465,10.465,10.395,10.4463,112836.87687359,0
+IQI.US,D,20170721,000000,10.475,10.475,10.4038,10.4295,122241.38515629,0
+IQI.US,D,20170724,000000,10.4463,10.4463,10.3575,10.4127,100312.05344379,0
+IQI.US,D,20170725,000000,10.3792,10.3792,10.3416,10.3416,82023.764795823,0
+IQI.US,D,20170726,000000,10.3416,10.395,10.3328,10.387,131739.09765766,0
+IQI.US,D,20170727,000000,10.3643,10.395,10.3485,10.3485,59551.417200584,0
+IQI.US,D,20170728,000000,10.3485,10.4551,10.3485,10.4551,94708.656340318,0
+IQI.US,D,20170731,000000,10.4551,10.4798,10.4394,10.4551,117081.72118088,0
+IQI.US,D,20170801,000000,10.4798,10.5124,10.465,10.5124,118635.80021843,0
+IQI.US,D,20170802,000000,10.5222,10.5381,10.4957,10.5124,83045.971933304,0
+IQI.US,D,20170803,000000,10.5124,10.5381,10.4967,10.5124,105726.00284191,0
+IQI.US,D,20170804,000000,10.5124,10.5222,10.465,10.5222,92736.171408034,0
+IQI.US,D,20170807,000000,10.4957,10.5124,10.4788,10.5124,58849.346292483,0
+IQI.US,D,20170808,000000,10.5222,10.5222,10.475,10.5044,96370.122847224,0
+IQI.US,D,20170809,000000,10.5006,10.5124,10.3831,10.4334,96662.9056646,0
+IQI.US,D,20170810,000000,10.4245,10.4423,10.3445,10.3831,158253.67169348,0
+IQI.US,D,20170811,000000,10.2202,10.4492,10.1709,10.4423,218481.83256883,0
+IQI.US,D,20170814,000000,10.4768,10.4768,10.4167,10.4591,59243.438043206,0
+IQI.US,D,20170815,000000,10.4591,10.4591,10.3673,10.3673,139389.9483041,0
+IQI.US,D,20170816,000000,10.3831,10.4245,10.3614,10.4245,79210.415716751,0
+IQI.US,D,20170817,000000,10.4078,10.4423,10.3525,10.4157,145488.74609164,0
+IQI.US,D,20170818,000000,10.4078,10.4245,10.3614,10.4245,119917.35822529,0
+IQI.US,D,20170821,000000,10.3979,10.4591,10.3979,10.4492,89602.686099582,0
+IQI.US,D,20170822,000000,10.4591,10.4591,10.4334,10.4423,107031.87499276,0
+IQI.US,D,20170823,000000,10.4245,10.4917,10.4245,10.4917,79213.454984751,0
+IQI.US,D,20170824,000000,10.5006,10.5094,10.4492,10.4917,84012.459157443,0
+IQI.US,D,20170825,000000,10.4917,10.5331,10.4245,10.5331,136325.35307032,0
+IQI.US,D,20170828,000000,10.5006,10.5509,10.469,10.5331,125954.3575635,0
+IQI.US,D,20170829,000000,10.5262,10.5894,10.5262,10.5667,95708.575512462,0
+IQI.US,D,20170830,000000,10.5509,10.5816,10.5262,10.5331,116344.1921461,0
+IQI.US,D,20170831,000000,10.5331,10.5667,10.4917,10.4917,117806.08005432,0
+IQI.US,D,20170901,000000,10.5006,10.5331,10.4827,10.5094,92489.990699998,0
+IQI.US,D,20170905,000000,10.5331,10.5331,10.4788,10.5174,71704.436845002,0
+IQI.US,D,20170906,000000,10.5509,10.5588,10.5174,10.5331,88209.688266049,0
+IQI.US,D,20170907,000000,10.5421,10.5667,10.5262,10.5331,301857.05853551,0
+IQI.US,D,20170908,000000,10.5588,10.6072,10.5282,10.6072,151812.44971122,0
+IQI.US,D,20170911,000000,10.6072,10.6269,10.5894,10.6269,130177.92699475,0
+IQI.US,D,20170912,000000,10.616,10.6367,10.5331,10.6072,147732.73896529,0
+IQI.US,D,20170913,000000,10.6072,10.6703,10.5933,10.6703,105828.32486459,0
+IQI.US,D,20170914,000000,10.616,10.6269,10.5894,10.5983,59985.019435314,0
+IQI.US,D,20170915,000000,10.621,10.7048,10.621,10.7048,174848.07497588,0
+IQI.US,D,20170918,000000,10.7118,10.7217,10.6516,10.6881,225668.68830053,0
+IQI.US,D,20170919,000000,10.6881,10.697,10.5894,10.5894,129115.19628394,0
+IQI.US,D,20170920,000000,10.6072,10.6269,10.5262,10.5262,115061.62104992,0
+IQI.US,D,20170921,000000,10.5084,10.5736,10.4581,10.4581,143027.95210062,0
+IQI.US,D,20170922,000000,10.4817,10.5331,10.4483,10.5331,111415.51253873,0
+IQI.US,D,20170925,000000,10.5588,10.5736,10.5421,10.5736,54552.834429197,0
+IQI.US,D,20170926,000000,10.5816,10.5816,10.5084,10.5084,83094.60022131,0
+IQI.US,D,20170927,000000,10.4759,10.5084,10.3969,10.4483,76592.592879041,0
+IQI.US,D,20170928,000000,10.4235,10.4817,10.4068,10.4817,92776.694981373,0
+IQI.US,D,20170929,000000,10.5262,10.5262,10.468,10.5262,64938.013186694,0
+IQI.US,D,20171002,000000,10.5421,10.5667,10.5164,10.5667,66052.411453521,0
+IQI.US,D,20171003,000000,10.5421,10.5588,10.5084,10.5509,45241.530365188,0
+IQI.US,D,20171004,000000,10.5509,10.5509,10.4996,10.5084,96828.039225957,0
+IQI.US,D,20171005,000000,10.5331,10.5421,10.4907,10.5084,68647.946325895,0
+IQI.US,D,20171006,000000,10.4759,10.4996,10.4759,10.4996,51550.037644764,0
+IQI.US,D,20171009,000000,10.4759,10.5084,10.4759,10.5084,46325.53595201,0
+IQI.US,D,20171010,000000,10.5084,10.5262,10.4759,10.4996,87425.557121936,0
+IQI.US,D,20171011,000000,10.4817,10.5144,10.4235,10.4907,145136.19100359,0
+IQI.US,D,20171012,000000,10.4817,10.4907,10.4068,10.4907,97061.049772657,0
+IQI.US,D,20171013,000000,10.4996,10.5164,10.4817,10.5084,52556.035352908,0
+IQI.US,D,20171016,000000,10.4817,10.4996,10.4423,10.4759,111110.57264935,0
+IQI.US,D,20171017,000000,10.4581,10.4817,10.4068,10.4759,91983.446033258,0
+IQI.US,D,20171018,000000,10.4483,10.4532,10.3969,10.4235,148735.69740544,0
+IQI.US,D,20171019,000000,10.4324,10.4907,10.4324,10.4907,107018.70483143,0
+IQI.US,D,20171020,000000,10.4581,10.4581,10.3811,10.39,64511.502577299,0
+IQI.US,D,20171023,000000,10.3722,10.4324,10.3722,10.3811,87662.62002597,0
+IQI.US,D,20171024,000000,10.3969,10.4147,10.3811,10.4147,128629.92649321,0
+IQI.US,D,20171025,000000,10.3722,10.3811,10.2696,10.3041,258381.34287858,0
+IQI.US,D,20171026,000000,10.2854,10.2952,10.2459,10.2616,169408.79834443,0
+IQI.US,D,20171027,000000,10.2616,10.2616,10.1679,10.2409,237386.07953155,0
+IQI.US,D,20171030,000000,10.2528,10.3258,10.236,10.2952,119443.23241722,0
+IQI.US,D,20171031,000000,10.3041,10.3388,10.236,10.236,154564.00034095,0
+IQI.US,D,20171101,000000,10.2528,10.2775,10.2173,10.236,156016.77044516,0
+IQI.US,D,20171102,000000,10.2173,10.2528,10.2173,10.2459,125255.32592339,0
+IQI.US,D,20171103,000000,10.2271,10.2854,10.2083,10.2775,131293.33835093,0
+IQI.US,D,20171106,000000,10.2528,10.3041,10.2271,10.3041,135899.85555026,0
+IQI.US,D,20171107,000000,10.2775,10.3041,10.2459,10.2775,125804.42034213,0
+IQI.US,D,20171108,000000,10.2854,10.3111,10.2459,10.2616,196749.04018703,0
+IQI.US,D,20171109,000000,10.2459,10.2775,10.2271,10.2775,207861.61708596,0
+IQI.US,D,20171110,000000,10.2459,10.2459,10.1759,10.2459,197682.09546316,0
+IQI.US,D,20171113,000000,10.2271,10.2696,10.2271,10.2696,136891.67000773,0
+IQI.US,D,20171114,000000,10.2459,10.2775,10.236,10.2775,79756.470867496,0
+IQI.US,D,20171115,000000,10.2616,10.3348,10.2616,10.3258,102357.48080809,0
+IQI.US,D,20171116,000000,10.3111,10.3258,10.3041,10.317,118945.80555447,0
+IQI.US,D,20171117,000000,10.3111,10.317,10.2528,10.2854,134407.57496204,0
+IQI.US,D,20171120,000000,10.2696,10.2854,10.2173,10.2173,157032.89904664,0
+IQI.US,D,20171121,000000,10.2271,10.2616,10.1995,10.236,203555.98741867,0
+IQI.US,D,20171122,000000,10.2271,10.2459,10.2083,10.2459,185183.61235603,0
+IQI.US,D,20171124,000000,10.2696,10.2696,10.2083,10.2459,48294.981616294,0
+IQI.US,D,20171127,000000,10.236,10.2616,10.1995,10.2271,190440.53290745,0
+IQI.US,D,20171128,000000,10.236,10.236,10.1916,10.2271,165302.74727583,0
+IQI.US,D,20171129,000000,10.1759,10.2083,10.1581,10.1916,226282.62043662,0
+IQI.US,D,20171130,000000,10.1995,10.2271,10.1836,10.1916,120355.01281735,0
+IQI.US,D,20171201,000000,10.2173,10.236,10.1916,10.1995,229301.62665038,0
+IQI.US,D,20171204,000000,10.2083,10.236,10.1836,10.236,224336.475827,0
+IQI.US,D,20171205,000000,10.2173,10.2854,10.2083,10.2775,238581.52494505,0
+IQI.US,D,20171206,000000,10.2775,10.4157,10.2775,10.4157,134228.25815001,0
+IQI.US,D,20171207,000000,10.4078,10.4245,10.3821,10.4245,142423.13776853,0
+IQI.US,D,20171208,000000,10.391,10.4334,10.3821,10.4334,222370.06943072,0
+IQI.US,D,20171211,000000,10.4078,10.4334,10.3515,10.4245,99978.747053078,0
+IQI.US,D,20171212,000000,10.3821,10.4028,10.317,10.317,124345.57170193,0
+IQI.US,D,20171213,000000,10.317,10.3505,10.317,10.3435,315827.56044419,0
+IQI.US,D,20171214,000000,10.3348,10.3348,10.3031,10.317,259411.65473073,0
+IQI.US,D,20171215,000000,10.2943,10.3111,10.2607,10.3111,260107.64710282,0
+IQI.US,D,20171218,000000,10.2686,10.3258,10.2686,10.3031,435322.46041742,0
+IQI.US,D,20171219,000000,10.2686,10.2943,10.2686,10.2844,315354.44772545,0
+IQI.US,D,20171220,000000,10.2528,10.2765,10.236,10.2686,243758.41143914,0
+IQI.US,D,20171221,000000,10.2449,10.2686,10.2262,10.2686,184639.58338395,0
+IQI.US,D,20171222,000000,10.2528,10.2943,10.2262,10.2765,249511.74576397,0
+IQI.US,D,20171226,000000,10.2607,10.3031,10.236,10.3031,356564.89563273,0
+IQI.US,D,20171227,000000,10.3031,10.3505,10.3031,10.3435,259056.06037468,0
+IQI.US,D,20171228,000000,10.317,10.3821,10.3111,10.3821,213433.6084201,0
+IQI.US,D,20171229,000000,10.3595,10.4423,10.3505,10.4078,282249.72757534,0
+IQI.US,D,20180102,000000,10.3732,10.4078,10.3348,10.3505,131185.95088158,0
+IQI.US,D,20180103,000000,10.3732,10.4334,10.3732,10.4245,109182.66364774,0
+IQI.US,D,20180104,000000,10.3979,10.4245,10.3979,10.3979,74053.791009341,0
+IQI.US,D,20180105,000000,10.3979,10.4157,10.3505,10.4157,223887.67725227,0
+IQI.US,D,20180108,000000,10.391,10.4078,10.3732,10.3732,106164.6705233,0
+IQI.US,D,20180109,000000,10.3435,10.391,10.3268,10.3348,119900.13570662,0
+IQI.US,D,20180110,000000,10.317,10.3258,10.2804,10.3258,196237.43007362,0
+IQI.US,D,20180111,000000,10.2943,10.3258,10.2943,10.317,87499.512643279,0
+IQI.US,D,20180112,000000,10.3031,10.3031,10.2686,10.2765,75023.317501481,0
+IQI.US,D,20180116,000000,10.2943,10.316,10.2607,10.2765,146551.47680246,0
+IQI.US,D,20180117,000000,10.2686,10.2844,10.236,10.2449,107144.32790878,0
+IQI.US,D,20180118,000000,10.236,10.2844,10.2163,10.2607,181922.47779155,0
+IQI.US,D,20180119,000000,10.2528,10.2765,10.236,10.2449,117677.41770896,0
+IQI.US,D,20180122,000000,10.2449,10.2765,10.2163,10.2765,117790.88371432,0
+IQI.US,D,20180123,000000,10.2943,10.2943,10.2449,10.2607,76088.074390967,0
+IQI.US,D,20180124,000000,10.2686,10.3348,10.2528,10.3348,276631.13413187,0
+IQI.US,D,20180125,000000,10.317,10.317,10.2528,10.2528,150003.07216162,0
+IQI.US,D,20180126,000000,10.2686,10.2686,10.1986,10.2163,125628.14279812,0
+IQI.US,D,20180129,000000,10.1749,10.1749,10.002,10.1017,448305.20022595,0
+IQI.US,D,20180130,000000,10.0504,10.0761,9.96659,9.96659,239531.80273987,0
+IQI.US,D,20180131,000000,10.002,10.0317,9.95763,9.96659,165860.95949857,0
+IQI.US,D,20180201,000000,9.94879,9.99417,9.9093,9.93302,261494.56640036,0
+IQI.US,D,20180202,000000,9.84908,9.96659,9.84019,9.91818,349368.92209703,0
+IQI.US,D,20180205,000000,9.88264,9.91225,9.85599,9.88264,193147.50760651,0
+IQI.US,D,20180206,000000,9.80762,9.97546,9.78788,9.97546,185819.83245745,0
+IQI.US,D,20180207,000000,9.96659,10.0761,9.96659,10.0504,103962.21431231,0
+IQI.US,D,20180208,000000,10.0257,10.0673,9.99417,10.0317,161987.91897668,0
+IQI.US,D,20180209,000000,10.0317,10.0317,9.94879,9.94879,121994.19135892,0
+IQI.US,D,20180212,000000,9.97546,10.0189,9.95763,9.97546,118731.03061579,0
+IQI.US,D,20180213,000000,9.95763,10.0583,9.95763,10.0583,122155.27256294,0
+IQI.US,D,20180214,000000,10.0406,10.0929,10.0406,10.083,106207.22027532,0
+IQI.US,D,20180215,000000,10.0761,10.0761,10.0406,10.0761,87253.331935244,0
+IQI.US,D,20180216,000000,10.0583,10.0761,10.0583,10.0761,81758.335390453,0
+IQI.US,D,20180220,000000,10.1097,10.1166,10.1097,10.1097,167792.92085752,0
+IQI.US,D,20180221,000000,10.1255,10.1255,10.0406,10.0583,181199.13200746,0
+IQI.US,D,20180222,000000,10.0406,10.0583,10.01,10.01,77188.289407126,0
+IQI.US,D,20180223,000000,10.0406,10.0761,9.99417,10.0761,133719.68730461,0
+IQI.US,D,20180226,000000,10.083,10.0929,10.0583,10.0583,121522.09172952,0
+IQI.US,D,20180227,000000,10.0673,10.1017,10.0257,10.0504,110120.78437054,0
+IQI.US,D,20180228,000000,10.0583,10.0643,10.002,10.0583,126492.30799957,0
+IQI.US,D,20180301,000000,10.0406,10.0761,10.0257,10.0257,110563.50440928,0
+IQI.US,D,20180302,000000,10.0189,10.0504,10.003,10.0257,67052.330625665,0
+IQI.US,D,20180305,000000,10.0504,10.0583,10.01,10.0583,75623.066386901,0
+IQI.US,D,20180306,000000,10.0406,10.0761,10.01,10.0257,183396.52277177,0
+IQI.US,D,20180307,000000,10.0257,10.0673,10.0189,10.0673,81242.672919711,0
+IQI.US,D,20180308,000000,10.083,10.1017,10.0257,10.0504,84758.092906884,0
+IQI.US,D,20180309,000000,10.0257,10.083,10.01,10.0583,169165.65690438,0
+IQI.US,D,20180312,000000,10.0504,10.0929,10.0504,10.083,58227.309441726,0
+IQI.US,D,20180313,000000,10.1097,10.1097,10.0504,10.0583,104162.80600035,0
+IQI.US,D,20180314,000000,10.0504,10.0673,9.98432,10.0257,167446.44430547,0
+IQI.US,D,20180315,000000,10.002,10.0406,10.002,10.01,170314.50020855,0
+IQI.US,D,20180316,000000,10.002,10.0257,9.97446,9.97446,134697.31851142,0
+IQI.US,D,20180319,000000,9.95573,10.01,9.9231,10.01,206073.51441236,0
+IQI.US,D,20180320,000000,10.01,10.0257,9.93888,10.0257,176417.35035343,0
+IQI.US,D,20180321,000000,10.0189,10.0189,9.95573,10.01,197164.40681375,0
+IQI.US,D,20180322,000000,10.002,10.0406,9.99417,9.99417,145172.66221959,0
+IQI.US,D,20180323,000000,9.95573,9.99417,9.93888,9.97446,119450.32404256,0
+IQI.US,D,20180326,000000,9.95573,10.01,9.93888,10.002,160747.8976325,0
+IQI.US,D,20180327,000000,10.01,10.0189,9.97446,9.99417,131801.90919633,0
+IQI.US,D,20180328,000000,9.99417,10.0583,9.97446,10.002,121460.29328017,0
+IQI.US,D,20180329,000000,10.0317,10.0929,10.01,10.0406,163478.17338624,0
+IQI.US,D,20180402,000000,10.0406,10.0929,10.0406,10.083,134272.83408069,0
+IQI.US,D,20180403,000000,10.083,10.083,10.01,10.0504,131143.40112956,0
+IQI.US,D,20180404,000000,10.0583,10.083,10.0317,10.0761,91322.911787831,0
+IQI.US,D,20180405,000000,10.0317,10.083,10.0317,10.0673,97750.963608757,0
+IQI.US,D,20180406,000000,10.0583,10.1166,10.0583,10.1097,93658.0827015,0
+IQI.US,D,20180409,000000,10.1097,10.1097,10.0761,10.1097,112905.76694828,0
+IQI.US,D,20180410,000000,10.0929,10.1017,10.0504,10.0504,97804.657343431,0
+IQI.US,D,20180411,000000,10.0504,10.0929,10.0504,10.0504,92332.961853309,0
+IQI.US,D,20180412,000000,10.0504,10.0673,10.0406,10.0406,84970.841666915,0
+IQI.US,D,20180413,000000,10.0317,10.1166,10.0317,10.1097,119152.47577851,0
+IQI.US,D,20180416,000000,10.0929,10.1097,10.0673,10.1097,86499.593471136,0
+IQI.US,D,20180417,000000,10.0929,10.0969,10.0583,10.0583,85358.854881637,0
+IQI.US,D,20180418,000000,10.0317,10.0583,10.0257,10.0317,51235.979951385,0
+IQI.US,D,20180419,000000,10.01,10.0257,9.96361,10.0257,145752.14931834,0
+IQI.US,D,20180420,000000,10.0179,10.0317,10.01,10.0257,72989.034119855,0
+IQI.US,D,20180423,000000,9.99328,10.013,9.97346,9.97346,83641.668461389,0
+IQI.US,D,20180424,000000,9.98332,9.99328,9.93005,9.97346,167607.52550949,0
+IQI.US,D,20180425,000000,9.97346,9.97346,9.92211,9.94582,110948.47835599,0
+IQI.US,D,20180426,000000,9.96361,9.98332,9.94582,9.98332,119636.73247991,0
+IQI.US,D,20180427,000000,9.98332,10.01,9.96361,9.96361,116550.86237013,0
+IQI.US,D,20180430,000000,9.97346,10.001,9.95475,9.95475,77206.525015129,0
+IQI.US,D,20180501,000000,9.95475,10.0455,9.95475,10.0179,144457.42115016,0
+IQI.US,D,20180502,000000,10.0179,10.0673,10.0179,10.0504,166822.38127605,0
+IQI.US,D,20180503,000000,10.0504,10.083,10.0257,10.0761,132869.70535382,0
+IQI.US,D,20180504,000000,10.0761,10.1017,10.0673,10.0761,108186.79683293,0
+IQI.US,D,20180507,000000,10.0761,10.0929,10.0761,10.0929,46639.593645389,0
+IQI.US,D,20180508,000000,10.0761,10.1017,10.0504,10.0761,161677.91364064,0
+IQI.US,D,20180509,000000,10.0583,10.0761,10.0504,10.0504,76015.131958957,0
+IQI.US,D,20180510,000000,10.0504,10.1412,10.0504,10.1255,108069.27847024,0
+IQI.US,D,20180511,000000,10.1412,10.1412,10.0929,10.0929,103287.49681622,0
+IQI.US,D,20180514,000000,10.1017,10.1097,10.0673,10.0673,105561.88236989,0
+IQI.US,D,20180515,000000,10.0406,10.0761,10.009,10.0761,157991.2815561,0
+IQI.US,D,20180516,000000,10.0673,10.1017,10.0317,10.0317,158306.35233882,0
+IQI.US,D,20180517,000000,10.0406,10.0673,10.009,10.0257,102365.58552276,0
+IQI.US,D,20180518,000000,10.0257,10.0673,10.009,10.0673,105699.66251923,0
+IQI.US,D,20180521,000000,10.1017,10.1166,10.0761,10.1166,112224.97091618,0
+IQI.US,D,20180522,000000,10.1017,10.1146,10.0761,10.083,72036.730146384,0
+IQI.US,D,20180523,000000,10.083,10.1166,10.083,10.1166,76813.446353738,0
+IQI.US,D,20180524,000000,10.1097,10.1512,10.1097,10.1512,65791.034405483,0
+IQI.US,D,20180525,000000,10.1512,10.1679,10.1412,10.1512,69723.847198051,0
+IQI.US,D,20180529,000000,10.1846,10.2202,10.1581,10.2202,162126.71221537,0
+IQI.US,D,20180530,000000,10.1936,10.2202,10.1679,10.2202,107971.00880489,0
+IQI.US,D,20180531,000000,10.2301,10.2636,10.1719,10.2202,159874.61462705,0
+IQI.US,D,20180601,000000,10.2103,10.2636,10.1846,10.2636,106899.16029007,0
+IQI.US,D,20180604,000000,10.2489,10.2548,10.2103,10.2489,110224.11948255,0
+IQI.US,D,20180605,000000,10.2103,10.2301,10.1846,10.2103,144426.01538082,0
+IQI.US,D,20180606,000000,10.2025,10.235,10.1846,10.1936,90033.249066311,0
+IQI.US,D,20180607,000000,10.2025,10.239,10.1936,10.239,122018.50550292,0
+IQI.US,D,20180608,000000,10.2301,10.2548,10.2025,10.2202,77991.669248575,0
+IQI.US,D,20180611,000000,10.2202,10.2489,10.1769,10.1936,144181.86085145,0
+IQI.US,D,20180612,000000,10.1936,10.2202,10.1412,10.1846,127735.36861175,0
+IQI.US,D,20180613,000000,10.1581,10.2025,10.1255,10.1255,107909.21035556,0
+IQI.US,D,20180614,000000,10.1255,10.1581,10.1008,10.1512,151039.46254976,0
+IQI.US,D,20180615,000000,10.1581,10.1581,10.1334,10.1512,133671.05901661,0
+IQI.US,D,20180618,000000,10.1512,10.1769,10.1255,10.1769,85979.878643061,0
+IQI.US,D,20180619,000000,10.1936,10.2301,10.1412,10.2301,166304.69262664,0
+IQI.US,D,20180620,000000,10.2301,10.2301,10.1936,10.2202,110633.40757329,0
+IQI.US,D,20180621,000000,10.239,10.239,10.1512,10.2025,155281.26758905,0
+IQI.US,D,20180622,000000,10.1846,10.1936,10.1581,10.1846,85038.718652258,0
+IQI.US,D,20180625,000000,10.2103,10.2202,10.1581,10.2103,112905.76694828,0
+IQI.US,D,20180626,000000,10.1936,10.2103,10.1769,10.2025,90813.32785309,0
+IQI.US,D,20180627,000000,10.2301,10.2301,10.1679,10.2025,167259.02277878,0
+IQI.US,D,20180628,000000,10.2025,10.239,10.1679,10.2301,113885.42433375,0
+IQI.US,D,20180629,000000,10.2489,10.2804,10.2103,10.2103,108302.28901694,0
+IQI.US,D,20180702,000000,10.2804,10.3228,10.2489,10.2489,182577.94659031,0
+IQI.US,D,20180703,000000,10.2893,10.3071,10.2716,10.2982,47064.078076117,0
+IQI.US,D,20180705,000000,10.2804,10.3071,10.2301,10.239,139886.36207749,0
+IQI.US,D,20180706,000000,10.2804,10.2804,10.2103,10.2301,107403.67877815,0
+IQI.US,D,20180709,000000,10.2202,10.2489,10.2103,10.239,119353.06746653,0
+IQI.US,D,20180710,000000,10.2489,10.2548,10.2301,10.2301,84016.511514777,0
+IQI.US,D,20180711,000000,10.2548,10.2804,10.239,10.2716,93576.022465488,0
+IQI.US,D,20180712,000000,10.2804,10.2804,10.2301,10.2804,118923.51758914,0
+IQI.US,D,20180713,000000,10.2804,10.3228,10.2716,10.2804,169149.44747504,0
+IQI.US,D,20180716,000000,10.2982,10.3141,10.2716,10.2804,97156.280170004,0
+IQI.US,D,20180717,000000,10.3071,10.3318,10.2804,10.3141,91310.754715828,0
+IQI.US,D,20180718,000000,10.3318,10.3575,10.3071,10.3318,169228.46844305,0
+IQI.US,D,20180719,000000,10.3416,10.3485,10.3228,10.3228,69577.962334029,0
+IQI.US,D,20180720,000000,10.3416,10.3416,10.2992,10.3228,115259.17346994,0
+IQI.US,D,20180723,000000,10.3228,10.3416,10.2893,10.2982,102603.66151613,0
+IQI.US,D,20180724,000000,10.2982,10.3071,10.2489,10.2489,96190.806035198,0
+IQI.US,D,20180725,000000,10.2982,10.2982,10.2636,10.2676,71979.997143709,0
+IQI.US,D,20180726,000000,10.2716,10.3071,10.2489,10.2489,145582.96339965,0
+IQI.US,D,20180727,000000,10.2716,10.2893,10.2301,10.2301,84498.742037513,0
+IQI.US,D,20180730,000000,10.2301,10.239,10.1836,10.2301,117668.29990495,0
+IQI.US,D,20180731,000000,10.2548,10.2893,10.2331,10.2893,93810.046101522,0
+IQI.US,D,20180801,000000,10.2716,10.3141,10.239,10.2982,150498.4728457,0
+IQI.US,D,20180802,000000,10.3071,10.3318,10.2893,10.3318,103144.6512202,0
+IQI.US,D,20180803,000000,10.3485,10.3575,10.3228,10.3416,94848.462668339,0
+IQI.US,D,20180806,000000,10.3318,10.3732,10.3141,10.3228,118113.04612236,0
+IQI.US,D,20180807,000000,10.3318,10.3732,10.3228,10.3318,120776.45798008,0
+IQI.US,D,20180808,000000,10.3228,10.3485,10.3141,10.3141,75963.46440295,0
+IQI.US,D,20180809,000000,10.3228,10.3228,10.2804,10.2893,92095.898949275,0
+IQI.US,D,20180810,000000,10.2893,10.3575,10.2893,10.3575,96115.837424521,0
+IQI.US,D,20180813,000000,10.391,10.4087,10.3732,10.3831,123664.77566983,0
+IQI.US,D,20180814,000000,10.3831,10.3989,10.3575,10.3653,53515.430951713,0
+IQI.US,D,20180815,000000,10.3575,10.391,10.3575,10.3653,87157.088448563,0
+IQI.US,D,20180816,000000,10.3653,10.3831,10.3653,10.3732,76230.919986988,0
+IQI.US,D,20180817,000000,10.3732,10.391,10.3575,10.3732,83275.943212004,0
+IQI.US,D,20180820,000000,10.391,10.4087,10.387,10.4087,44682.305053107,0
+IQI.US,D,20180821,000000,10.3831,10.391,10.3653,10.3653,106831.28330474,0
+IQI.US,D,20180822,000000,10.3653,10.387,10.3416,10.3485,122890.77541905,0
+IQI.US,D,20180823,000000,10.3575,10.3653,10.3228,10.3416,119986.24829996,0
+IQI.US,D,20180824,000000,10.3575,10.3989,10.3575,10.3831,109702.37847582,0
+IQI.US,D,20180827,000000,10.3831,10.4167,10.3653,10.3989,105087.75656182,0
+IQI.US,D,20180828,000000,10.3831,10.4087,10.3653,10.3831,76867.140088413,0
+IQI.US,D,20180829,000000,10.391,10.3999,10.3485,10.3485,111157.17475869,0
+IQI.US,D,20180830,000000,10.3831,10.3989,10.3485,10.3575,78547.855292656,0
+IQI.US,D,20180831,000000,10.4087,10.4087,10.3732,10.3831,86210.863011093,0
+IQI.US,D,20180904,000000,10.3989,10.4167,10.3732,10.391,163265.4246262,0
+IQI.US,D,20180905,000000,10.4087,10.4087,10.3732,10.391,110484.48344126,0
+IQI.US,D,20180906,000000,10.3831,10.391,10.3416,10.3485,104838.53658578,0
+IQI.US,D,20180907,000000,10.3732,10.3732,10.3071,10.3141,112396.18301353,0
+IQI.US,D,20180910,000000,10.3141,10.3575,10.3141,10.3416,65241.939986738,0
+IQI.US,D,20180911,000000,10.3416,10.3435,10.2982,10.2982,119110.93911583,0
+IQI.US,D,20180912,000000,10.3318,10.3485,10.3071,10.3416,84091.480125454,0
+IQI.US,D,20180913,000000,10.3416,10.3485,10.3318,10.3318,73477.343178591,0
+IQI.US,D,20180914,000000,10.3318,10.3318,10.2716,10.3071,156215.33595452,0
+IQI.US,D,20180917,000000,10.2893,10.2982,10.2538,10.2716,115594.50603932,0
+IQI.US,D,20180918,000000,10.2538,10.2626,10.1906,10.1906,182413.82611829,0
+IQI.US,D,20180919,000000,10.2281,10.237,10.2083,10.2083,144677.26153553,0
+IQI.US,D,20180920,000000,10.2281,10.2281,10.1422,10.1649,161043.71971787,0
+IQI.US,D,20180921,000000,10.1649,10.1649,10.1314,10.1561,116740.31007549,0
+IQI.US,D,20180924,000000,10.1314,10.1482,10.0978,10.1225,152346.34778995,0
+IQI.US,D,20180925,000000,10.1314,10.1314,10.0712,10.088,165365.5588145,0
+IQI.US,D,20180926,000000,10.088,10.1107,10.0712,10.0712,254001.75768996,0
+IQI.US,D,20180927,000000,10.0712,10.1146,10.0446,10.0446,292485.98220083,0
+IQI.US,D,20180928,000000,10.0712,10.1146,10.0357,10.0712,172455.15797019,0
+IQI.US,D,20181001,000000,10.0534,10.0978,10.0446,10.088,254625.82071937,0
+IQI.US,D,20181002,000000,10.0712,10.1057,10.0534,10.0978,225468.09661249,0
+IQI.US,D,20181003,000000,10.0978,10.0978,10.0277,10.0446,232972.04930558,0
+IQI.US,D,20181004,000000,9.99517,9.99517,9.90534,9.91521,320071.39166214,0
+IQI.US,D,20181005,000000,9.90534,9.92211,9.86981,9.90534,186036.63357482,0
+IQI.US,D,20181008,000000,9.93888,9.94879,9.82737,9.85204,155209.33824638,0
+IQI.US,D,20181009,000000,9.85204,9.85204,9.8175,9.8175,262932.14016458,0
+IQI.US,D,20181010,000000,9.78591,9.80072,9.6951,9.74051,292864.87761155,0
+IQI.US,D,20181011,000000,9.74051,9.74051,9.6951,9.71386,166913.55931606,0
+IQI.US,D,20181012,000000,9.72273,9.76814,9.70398,9.74938,269499.99831351,0
+IQI.US,D,20181015,000000,9.74938,9.77703,9.73162,9.73162,181574.98815017,0
+IQI.US,D,20181016,000000,9.76814,9.76814,9.72273,9.74938,253093.01655781,0
+IQI.US,D,20181017,000000,9.75926,9.77703,9.73162,9.75926,154318.83272224,0
+IQI.US,D,20181018,000000,9.75926,9.75926,9.71386,9.74051,169217.32446039,0
+IQI.US,D,20181019,000000,9.76814,9.77703,9.72273,9.74938,148126.83071602,0
+IQI.US,D,20181022,000000,9.74938,9.75333,9.70398,9.71386,98391.236067516,0
+IQI.US,D,20181023,000000,9.72273,9.84514,9.72273,9.78591,267084.7933425,0
+IQI.US,D,20181024,000000,9.79381,9.8175,9.73162,9.74938,183200.99653041,0
+IQI.US,D,20181025,000000,9.75926,9.75926,9.71386,9.74051,145149.36116492,0
+IQI.US,D,20181026,000000,9.74938,9.8096,9.72273,9.73162,225740.6176432,0
+IQI.US,D,20181029,000000,9.74051,9.74938,9.72273,9.74938,204671.39877484,0
+IQI.US,D,20181030,000000,9.70398,9.74938,9.64377,9.72273,205601.41478298,0
+IQI.US,D,20181031,000000,9.72273,9.77703,9.70398,9.76814,232168.66946413,0
+IQI.US,D,20181101,000000,9.77703,9.82737,9.70398,9.73162,366153.78617411,0
+IQI.US,D,20181102,000000,9.70398,9.73162,9.66252,9.6714,256850.56489569,0
+IQI.US,D,20181105,000000,9.66252,9.71386,9.66252,9.6714,132462.44344176,0
+IQI.US,D,20181106,000000,9.6714,9.72273,9.66252,9.6714,180063.45886462,0
+IQI.US,D,20181107,000000,9.70398,9.74938,9.70398,9.72273,142565.98336455,0
+IQI.US,D,20181108,000000,9.72273,9.8708,9.72273,9.83625,285813.77585053,0
+IQI.US,D,20181109,000000,9.83625,9.84514,9.77999,9.8096,176258.29532808,0
+IQI.US,D,20181112,000000,9.8175,9.86192,9.8096,9.8096,81045.120499682,0
+IQI.US,D,20181113,000000,9.83625,9.9231,9.8096,9.90634,311917.03561695,0
+IQI.US,D,20181114,000000,9.9231,9.93986,9.8708,9.93203,167668.3108695,0
+IQI.US,D,20181115,000000,9.91621,9.94978,9.89745,9.93203,132320.61093507,0
+IQI.US,D,20181116,000000,9.91621,9.94978,9.8708,9.8708,136267.60697831,0
+IQI.US,D,20181119,000000,9.87969,9.89745,9.82737,9.83625,181290.31004747,0
+IQI.US,D,20181120,000000,9.8096,9.84514,9.74051,9.74051,202274.42941183,0
+IQI.US,D,20181121,000000,9.79381,9.79381,9.71286,9.71286,198967.70582735,0
+IQI.US,D,20181123,000000,9.74051,9.74051,9.71286,9.74051,93966.061858878,0
+IQI.US,D,20181126,000000,9.72175,9.78591,9.703,9.77703,199633.30551944,0
+IQI.US,D,20181127,000000,9.77703,9.78591,9.73063,9.74938,203941.97445473,0
+IQI.US,D,20181128,000000,9.77703,9.8096,9.76912,9.80072,148475.33344673,0
+IQI.US,D,20181129,000000,9.83625,9.93203,9.81947,9.85303,209693.28260089,0
+IQI.US,D,20181130,000000,9.87969,9.87969,9.81849,9.8708,154152.68607155,0
+IQI.US,D,20181203,000000,9.86192,9.87969,9.82737,9.87969,239521.67184654,0
+IQI.US,D,20181204,000000,9.89745,10.005,9.89745,9.99616,225727.44748187,0
+IQI.US,D,20181206,000000,9.95763,9.99228,9.9231,9.94978,287968.61686284,0
+IQI.US,D,20181207,000000,9.93203,10.0227,9.93203,9.97735,157888.95953342,0
+IQI.US,D,20181210,000000,9.96749,10.0741,9.96749,10.0474,188402.19716849,0
+IQI.US,D,20181211,000000,10.0376,10.0554,9.99616,10.014,259386.3274974,0
+IQI.US,D,20181212,000000,9.9873,10.015,9.94978,9.97735,147390.31477058,0
+IQI.US,D,20181213,000000,9.96749,9.99616,9.89745,9.89745,143107.98615797,0
+IQI.US,D,20181214,000000,9.90634,9.9231,9.83526,9.85204,247365.00946632,0
+IQI.US,D,20181217,000000,9.84414,9.88955,9.81651,9.85204,279293.53290025,0
+IQI.US,D,20181218,000000,9.85204,9.85204,9.8096,9.8096,366684.64498485,0
+IQI.US,D,20181219,000000,9.81651,9.89745,9.81651,9.86093,259746.98730011,0
+IQI.US,D,20181220,000000,9.88955,9.90634,9.8096,9.81651,282449.30617405,0
+IQI.US,D,20181221,000000,9.81651,9.86093,9.79973,9.83526,246649.76839689,0
+IQI.US,D,20181224,000000,9.83526,9.91621,9.8096,9.89745,145113.90303825,0
+IQI.US,D,20181226,000000,9.86981,9.90634,9.82638,9.84414,237391.14497822,0
+IQI.US,D,20181227,000000,9.90634,9.93203,9.79973,9.8096,409410.67453501,0
+IQI.US,D,20181228,000000,9.86093,9.86093,9.79973,9.81651,264651.35276348,0
+IQI.US,D,20181231,000000,9.84414,9.89745,9.81651,9.89745,472195.87288806,0
+IQI.US,D,20190102,000000,9.90634,10.0919,9.90634,10.0919,161666.76965797,0
+IQI.US,D,20190103,000000,10.082,10.1788,10.0741,10.1532,117419.07992892,0
+IQI.US,D,20190104,000000,10.1532,10.1709,10.082,10.1176,173251.44618631,0
+IQI.US,D,20190107,000000,10.1788,10.2064,10.1609,10.1788,166732.21632536,0
+IQI.US,D,20190108,000000,10.1876,10.2597,10.1876,10.2597,133465.4018819,0
+IQI.US,D,20190109,000000,10.2597,10.2676,10.1966,10.2597,247989.07249574,0
+IQI.US,D,20190110,000000,10.2952,10.3308,10.2528,10.2597,217705.80613938,0
+IQI.US,D,20190111,000000,10.3121,10.3208,10.2518,10.2952,170055.14933918,0
+IQI.US,D,20190114,000000,10.2864,10.3308,10.2775,10.3121,149186.52215884,0
+IQI.US,D,20190115,000000,10.3208,10.3406,10.2597,10.2775,145689.33777967,0
+IQI.US,D,20190116,000000,10.2775,10.2952,10.2518,10.2676,76515.598089696,0
+IQI.US,D,20190117,000000,10.2864,10.2952,10.2775,10.2864,122784.40103903,0
+IQI.US,D,20190118,000000,10.2864,10.3308,10.2775,10.2952,119907.22733195,0
+IQI.US,D,20190122,000000,10.2952,10.3208,10.2597,10.2952,141576.19508574,0
+IQI.US,D,20190123,000000,10.2952,10.4443,10.2686,10.4443,233810.8872737,0
+IQI.US,D,20190124,000000,10.4443,10.5539,10.394,10.5459,375702.15314216,0
+IQI.US,D,20190125,000000,10.5459,10.5459,10.473,10.4808,114862.04245122,0
+IQI.US,D,20190128,000000,10.4532,10.4987,10.387,10.391,107315.54000614,0
+IQI.US,D,20190129,000000,10.3821,10.4354,10.3643,10.4167,120744.0391214,0
+IQI.US,D,20190130,000000,10.4078,10.463,10.3821,10.4443,117798.98842898,0
+IQI.US,D,20190131,000000,10.4808,10.5164,10.4443,10.5164,140952.13205632,0
+IQI.US,D,20190201,000000,10.5164,10.5539,10.4957,10.5262,101647.30518532,0
+IQI.US,D,20190204,000000,10.4987,10.5361,10.4987,10.5262,94257.83158692,0
+IQI.US,D,20190205,000000,10.5459,10.5459,10.473,10.4897,121867.55519223,0
+IQI.US,D,20190206,000000,10.5262,10.5459,10.4987,10.5361,85100.5171016,0
+IQI.US,D,20190207,000000,10.5074,10.5459,10.463,10.5074,121362.02361482,0
+IQI.US,D,20190208,000000,10.5074,10.5864,10.5074,10.5618,85395.326097643,0
+IQI.US,D,20190211,000000,10.5864,10.6052,10.5459,10.5539,79359.339848773,0
+IQI.US,D,20190212,000000,10.5539,10.5696,10.5164,10.5539,90516.492678381,0
+IQI.US,D,20190213,000000,10.5361,10.5539,10.5164,10.5539,67097.919645671,0
+IQI.US,D,20190214,000000,10.5539,10.6052,10.5539,10.5953,88768.913578129,0
+IQI.US,D,20190215,000000,10.5776,10.5953,10.5618,10.5776,58122.961240378,0
+IQI.US,D,20190219,000000,10.6052,10.621,10.5903,10.614,68435.197565864,0
+IQI.US,D,20190220,000000,10.6367,10.6367,10.5864,10.621,68553.729017881,0
+IQI.US,D,20190221,000000,10.621,10.621,10.5776,10.621,104831.44496045,0
+IQI.US,D,20190222,000000,10.621,10.6367,10.6052,10.621,70421.865748818,0
+IQI.US,D,20190225,000000,10.6279,10.6309,10.5618,10.5776,88382.926542073,0
+IQI.US,D,20190226,000000,10.614,10.6367,10.5696,10.6367,121762.19390156,0
+IQI.US,D,20190227,000000,10.6279,10.6456,10.6249,10.6279,67493.024485728,0
+IQI.US,D,20190228,000000,10.6556,10.6753,10.621,10.6653,192835.4760918,0
+IQI.US,D,20190301,000000,10.6653,10.7118,10.6279,10.6279,156897.14507595,0
+IQI.US,D,20190304,000000,10.6367,10.6653,10.6052,10.6279,76088.074390967,0
+IQI.US,D,20190305,000000,10.6456,10.6456,10.621,10.6456,57877.793621676,0
+IQI.US,D,20190306,000000,10.6653,10.6653,10.6456,10.6653,50544.039936619,0
+IQI.US,D,20190307,000000,10.694,10.7769,10.6753,10.7305,233112.86872293,0
+IQI.US,D,20190308,000000,10.7375,10.7473,10.694,10.7375,93418.9936188,0
+IQI.US,D,20190311,000000,10.7305,10.7572,10.7305,10.7473,72526.052294454,0
+IQI.US,D,20190312,000000,10.7769,10.7769,10.7305,10.7473,91851.744419906,0
+IQI.US,D,20190313,000000,10.7473,10.7671,10.7118,10.7207,102273.39439341,0
+IQI.US,D,20190314,000000,10.7375,10.7375,10.7118,10.7118,99765.998293047,0
+IQI.US,D,20190315,000000,10.7305,10.7305,10.6653,10.6653,78300.661495287,0
+IQI.US,D,20190318,000000,10.7207,10.7207,10.6556,10.6753,58617.348835116,0
+IQI.US,D,20190319,000000,10.7207,10.7207,10.694,10.703,110622.26359061,0
+IQI.US,D,20190320,000000,10.703,10.7858,10.703,10.7858,159031.72430159,0
+IQI.US,D,20190321,000000,10.8016,10.8105,10.7769,10.8016,47249.473424144,0
+IQI.US,D,20190322,000000,10.8105,10.8451,10.8105,10.8174,100465.02993314,0
+IQI.US,D,20190325,000000,10.8174,10.8529,10.8105,10.8451,139592.5661708,0
+IQI.US,D,20190326,000000,10.8529,10.8609,10.8174,10.8609,122536.19415233,0
+IQI.US,D,20190327,000000,10.8609,10.8786,10.8174,10.8707,93764.457081516,0
+IQI.US,D,20190328,000000,10.8786,10.8786,10.8529,10.8609,126401.12995955,0
+IQI.US,D,20190329,000000,10.8609,10.8619,10.8174,10.8174,166732.21632536,0
+IQI.US,D,20190401,000000,10.8352,10.8707,10.8352,10.8609,71545.381819646,0
+IQI.US,D,20190402,000000,10.8529,10.9438,10.8352,10.8609,110107.61420921,0
+IQI.US,D,20190403,000000,10.8609,10.8974,10.8529,10.8609,71885.779835696,0
+IQI.US,D,20190404,000000,10.8609,10.8786,10.8392,10.8609,124467.14242194,0
+IQI.US,D,20190405,000000,10.8707,10.8974,10.8272,10.8272,122132.98459761,0
+IQI.US,D,20190408,000000,10.8272,10.8619,10.8272,10.8529,62105.415410285,0
+IQI.US,D,20190409,000000,10.8451,10.9358,10.8451,10.8609,146197.90862507,0
+IQI.US,D,20190410,000000,10.8707,10.8974,10.8697,10.8974,61981.818511601,0
+IQI.US,D,20190411,000000,10.9171,10.9497,10.8974,10.9438,75365.741696197,0
+IQI.US,D,20190412,000000,10.9438,10.9714,10.8984,10.9438,117772.64810631,0
+IQI.US,D,20190415,000000,10.9527,10.9714,10.9072,10.9527,59099.579357852,0
+IQI.US,D,20190416,000000,10.9438,10.9438,10.8016,10.8272,89089.049807508,0
+IQI.US,D,20190417,000000,10.8016,10.8529,10.7928,10.8016,100152.99841844,0
+IQI.US,D,20190418,000000,10.8272,10.8529,10.7849,10.7849,108785.53262901,0
+IQI.US,D,20190422,000000,10.7661,10.7849,10.693,10.702,136834.93700506,0
+IQI.US,D,20190423,000000,10.693,10.7928,10.693,10.7671,105531.48968988,0
+IQI.US,D,20190424,000000,10.8174,10.8352,10.7562,10.7849,82547.531981231,0
+IQI.US,D,20190425,000000,10.8174,10.8529,10.7849,10.8529,177209.58621222,0
+IQI.US,D,20190426,000000,10.8874,10.8874,10.7375,10.7849,317509.28873777,0
+IQI.US,D,20190429,000000,10.8016,10.8105,10.7375,10.7661,222321.44114271,0
+IQI.US,D,20190430,000000,10.7928,10.8016,10.7375,10.7562,203598.53717068,0
+IQI.US,D,20190501,000000,10.7759,10.8174,10.7562,10.8105,176694.93683081,0
+IQI.US,D,20190502,000000,10.8105,10.8105,10.7375,10.7661,205605.4671403,0
+IQI.US,D,20190503,000000,10.8016,10.8184,10.7928,10.8105,76894.493500417,0
+IQI.US,D,20190506,000000,10.8272,10.8451,10.8016,10.8105,106173.7883273,0
+IQI.US,D,20190507,000000,10.8174,10.8707,10.8174,10.8352,100854.05623721,0
+IQI.US,D,20190508,000000,10.8352,10.8609,10.8352,10.8529,61458.051326192,0
+IQI.US,D,20190509,000000,10.8707,10.8974,10.8707,10.8974,81273.065599715,0
+IQI.US,D,20190510,000000,10.8974,10.9438,10.8974,10.9261,118102.91522903,0
+IQI.US,D,20190513,000000,10.9261,10.9438,10.8974,10.9438,119040.02286249,0
+IQI.US,D,20190514,000000,10.9527,10.9714,10.8874,10.9527,147580.77556528,0
+IQI.US,D,20190515,000000,10.9527,10.9793,10.9358,10.9358,66161.825101537,0
+IQI.US,D,20190516,000000,10.9438,10.9527,10.9261,10.9358,49966.579016535,0
+IQI.US,D,20190517,000000,10.9527,10.9625,10.8974,10.9358,96468.392512573,0
+IQI.US,D,20190520,000000,10.9358,10.999,10.9072,10.9438,183995.25856785,0
+IQI.US,D,20190521,000000,10.9438,10.9714,10.8874,10.8874,95039.936552366,0
+IQI.US,D,20190522,000000,10.9072,10.9438,10.8874,10.8974,80250.858462234,0
+IQI.US,D,20190523,000000,10.9358,10.9438,10.8874,10.8974,94074.46241756,0
+IQI.US,D,20190524,000000,10.9261,10.9438,10.9081,10.9438,90574.238770389,0
+IQI.US,D,20190528,000000,10.9438,10.9793,10.9438,10.9527,91671.414518547,0
+IQI.US,D,20190529,000000,10.9714,11.0168,10.9438,10.9793,178450.62064572,0
+IQI.US,D,20190530,000000,10.9793,11.0168,10.9438,11.0079,60114.694869998,0
+IQI.US,D,20190531,000000,11.0533,11.07,11.0079,11.0079,106168.72288064,0
+IQI.US,D,20190603,000000,11.0613,11.08,11.0079,11.0435,158060.17163078,0
+IQI.US,D,20190604,000000,11.0435,11.0533,11.0079,11.0267,136584.70393969,0
+IQI.US,D,20190605,000000,11.0435,11.0613,10.9891,11.0336,48201.777397615,0
+IQI.US,D,20190606,000000,11.0336,11.0613,11.0168,11.0435,77213.616640463,0
+IQI.US,D,20190607,000000,11.0533,11.1135,11.0533,11.1037,75249.236422846,0
+IQI.US,D,20190610,000000,11.1037,11.1412,11.082,11.1323,97018.50002065,0
+IQI.US,D,20190611,000000,11.1412,11.1412,11.0957,11.1135,67458.579448391,0
+IQI.US,D,20190612,000000,11.1323,11.1323,11.0957,11.1234,80615.570622287,0
+IQI.US,D,20190613,000000,11.1234,11.15,11.1037,11.1412,88715.219843454,0
+IQI.US,D,20190614,000000,11.1599,11.1599,11.1323,11.1599,58774.377681805,0
+IQI.US,D,20190617,000000,11.1679,11.1679,11.1037,11.1412,68401.765617859,0
+IQI.US,D,20190618,000000,11.1679,11.1777,11.0957,11.0957,135883.64612092,0
+IQI.US,D,20190619,000000,11.1037,11.1135,11.08,11.0957,94524.274081625,0
+IQI.US,D,20190620,000000,11.0957,11.1323,11.0957,11.1037,36037.613770528,0
+IQI.US,D,20190621,000000,11.1037,11.1599,11.1037,11.1135,88587.570587436,0
+IQI.US,D,20190624,000000,11.1599,11.2053,11.1234,11.1876,135640.50468088,0
+IQI.US,D,20190625,000000,11.1876,11.1876,11.1412,11.1599,66184.113066874,0
+IQI.US,D,20190626,000000,11.1679,11.1777,11.1323,11.1777,93113.040640089,0
+IQI.US,D,20190627,000000,11.2053,11.2419,11.1777,11.2142,108374.21835963,0
+IQI.US,D,20190628,000000,11.2053,11.2329,11.1965,11.2329,165968.34696793,0
+IQI.US,D,20190701,000000,11.2596,11.2596,11.2053,11.2329,90507.374874379,0
+IQI.US,D,20190702,000000,11.2516,11.2883,11.2329,11.2516,100069.92509309,0
+IQI.US,D,20190703,000000,11.2596,11.2883,11.2142,11.2516,60363.914846034,0
+IQI.US,D,20190705,000000,11.2596,11.2783,11.2232,11.2596,96630.486805929,0
+IQI.US,D,20190708,000000,11.2883,11.2883,11.2516,11.2783,108675.10589166,0
+IQI.US,D,20190709,000000,11.2783,11.2971,11.2596,11.2883,61517.823596867,0
+IQI.US,D,20190710,000000,11.3395,11.3593,11.2971,11.3238,98296.005670169,0
+IQI.US,D,20190711,000000,11.3495,11.3593,11.2783,11.2971,116814.26559684,0
+IQI.US,D,20190712,000000,11.3298,11.3593,11.2971,11.3593,159808.76382037,0
+IQI.US,D,20190715,000000,11.3395,11.3859,11.3298,11.3682,142710.85513924,0
+IQI.US,D,20190716,000000,11.3593,11.3859,11.3308,11.3771,109591.95173847,0
+IQI.US,D,20190717,000000,11.3771,11.3859,11.3298,11.3771,97098.534077996,0
+IQI.US,D,20190718,000000,11.3771,11.3948,11.3395,11.3948,58952.681404497,0
+IQI.US,D,20190719,000000,11.3948,11.4314,11.3593,11.4314,97711.453124752,0
+IQI.US,D,20190722,000000,11.4492,11.4679,11.4125,11.4679,110189.67444522,0
+IQI.US,D,20190723,000000,11.4679,11.5044,11.4314,11.5044,145988.19913304,0
+IQI.US,D,20190724,000000,11.5143,11.5478,11.4877,11.542,213614.95141079,0
+IQI.US,D,20190725,000000,11.5587,11.6673,11.542,11.6673,249452.98658262,0
+IQI.US,D,20190726,000000,11.6673,11.7403,11.5764,11.7403,207222.35771654,0
+IQI.US,D,20190729,000000,11.7403,11.7502,11.6573,11.6573,244877.87515264,0
+IQI.US,D,20190730,000000,11.6573,11.7019,11.6318,11.7019,118671.25834511,0
+IQI.US,D,20190731,000000,11.7019,11.7502,11.686,11.7502,139256.22051207,0
+IQI.US,D,20190801,000000,11.7315,11.7867,11.7315,11.76,117033.09289287,0
+IQI.US,D,20190802,000000,11.7502,11.7946,11.7502,11.7946,93412.915082799,0
+IQI.US,D,20190805,000000,11.7867,11.7946,11.76,11.76,144307.4839288,0
+IQI.US,D,20190806,000000,11.7315,11.769,11.7067,11.7216,142147.57746982,0
+IQI.US,D,20190807,000000,11.7315,11.76,11.6139,11.6486,393729.06474208,0
+IQI.US,D,20190808,000000,11.6486,11.6573,11.6139,11.6573,202643.19392921,0
+IQI.US,D,20190809,000000,11.6673,11.6959,11.6356,11.6573,103143.63813087,0
+IQI.US,D,20190812,000000,11.6772,11.7315,11.6772,11.6772,134382.2477287,0
+IQI.US,D,20190813,000000,11.7019,11.7117,11.6318,11.6486,217465.70396734,0
+IQI.US,D,20190814,000000,11.686,11.7117,11.6406,11.6406,108435.00371963,0
+IQI.US,D,20190815,000000,11.6959,11.6959,11.6139,11.6229,175249.25835193,0
+IQI.US,D,20190816,000000,11.6573,11.6772,11.6229,11.6318,200013.2140195,0
+IQI.US,D,20190819,000000,11.6486,11.686,11.6318,11.686,72024.573074382,0
+IQI.US,D,20190820,000000,11.7019,11.7117,11.682,11.7019,89811.382502279,0
+IQI.US,D,20190821,000000,11.7403,11.8499,11.6772,11.6959,186156.17811617,0
+IQI.US,D,20190822,000000,11.7117,11.7315,11.6673,11.6772,126512.56978624,0
+IQI.US,D,20190823,000000,11.7019,11.7117,11.6486,11.7019,112411.37935354,0
+IQI.US,D,20190826,000000,11.7019,11.7315,11.686,11.7216,52098.118974175,0
+IQI.US,D,20190827,000000,11.7117,11.7778,11.6959,11.769,100232.01938645,0
+IQI.US,D,20190828,000000,11.7778,11.7956,11.7216,11.7315,186914.98202694,0
+IQI.US,D,20190829,000000,11.7502,11.7778,11.7315,11.7502,127088.00452766,0
+IQI.US,D,20190830,000000,11.769,11.7956,11.7433,11.7867,103408.0544469,0
+IQI.US,D,20190903,000000,11.769,11.8232,11.769,11.7956,83060.155183973,0
+IQI.US,D,20190904,000000,11.7956,11.8232,11.7778,11.8232,104858.79837245,0
+IQI.US,D,20190905,000000,11.8134,11.8134,11.6673,11.7315,190895.41001818,0
+IQI.US,D,20190906,000000,11.7403,11.76,11.7019,11.7315,108476.5403823,0
+IQI.US,D,20190909,000000,11.7117,11.7117,11.6486,11.6573,205467.68699096,0
+IQI.US,D,20190910,000000,11.6041,11.6959,11.6041,11.6573,202267.33778649,0
+IQI.US,D,20190911,000000,11.6573,11.686,11.6139,11.6486,111805.55193212,0
+IQI.US,D,20190912,000000,11.6486,11.6486,11.5231,11.5458,118998.48619982,0
+IQI.US,D,20190913,000000,11.5034,11.5034,11.2488,11.2576,208703.49432208,0
+IQI.US,D,20190916,000000,11.2666,11.3288,11.2666,11.2764,102758.66418414,0
+IQI.US,D,20190917,000000,11.3386,11.3771,11.3228,11.3584,232025.82386812,0
+IQI.US,D,20190918,000000,11.3948,11.5143,11.3831,11.4857,105294.42678584,0
+IQI.US,D,20190919,000000,11.6149,11.6149,11.5143,11.5241,123742.7835485,0
+IQI.US,D,20190920,000000,11.5518,11.6051,11.5143,11.5864,90132.531820991,0
+IQI.US,D,20190923,000000,11.6249,11.6593,11.6051,11.6051,59794.558640619,0
+IQI.US,D,20190924,000000,11.6593,11.6792,11.5676,11.6249,131036.01366022,0
+IQI.US,D,20190925,000000,11.6693,11.688,11.5864,11.6593,91076.731079795,0
+IQI.US,D,20190926,000000,11.6593,11.6792,11.6416,11.6593,54055.407566459,0
+IQI.US,D,20190927,000000,11.6506,11.7038,11.6506,11.6979,65213.5734854,0
+IQI.US,D,20190930,000000,11.7236,11.7492,11.7038,11.7038,101886.39426801,0
+IQI.US,D,20191001,000000,11.688,11.762,11.688,11.7137,140618.8256656,0
+IQI.US,D,20191002,000000,11.7423,11.7423,11.688,11.7334,78154.776631265,0
+IQI.US,D,20191003,000000,11.7423,11.762,11.7038,11.7423,82260.827699857,0
+IQI.US,D,20191004,000000,11.762,11.77,11.6792,11.6979,132132.17631905,0
+IQI.US,D,20191007,000000,11.6979,11.7334,11.6792,11.6792,118183.96237569,0
+IQI.US,D,20191008,000000,11.6979,11.7038,11.6593,11.6979,75940.16334828,0
+IQI.US,D,20191009,000000,11.688,11.7137,11.6149,11.6149,123755.95370984,0
+IQI.US,D,20191010,000000,11.6149,11.6328,11.5774,11.5864,57675.175754981,0
+IQI.US,D,20191011,000000,11.5676,11.6051,11.5587,11.5676,119547.58061856,0
+IQI.US,D,20191014,000000,11.5864,11.6149,11.5676,11.5864,67239.752152359,0
+IQI.US,D,20191015,000000,11.6051,11.6051,11.542,11.5676,79334.012615436,0
+IQI.US,D,20191016,000000,11.4767,11.5518,11.3662,11.4955,146377.2254371,0
+IQI.US,D,20191017,000000,11.4857,11.4955,11.458,11.4767,78902.436559374,0
+IQI.US,D,20191018,000000,11.4777,11.4777,11.4304,11.458,108880.76302637,0
+IQI.US,D,20191021,000000,11.4304,11.4304,11.3841,11.3938,64305.845442602,0
+IQI.US,D,20191022,000000,11.4116,11.453,11.385,11.4402,60938.336498117,0
+IQI.US,D,20191023,000000,11.4669,11.4767,11.4314,11.458,52982.545962303,0
+IQI.US,D,20191024,000000,11.4767,11.4767,11.4116,11.4205,37421.49380006,0
+IQI.US,D,20191025,000000,11.4402,11.4402,11.3761,11.3761,54254.986165154,0
+IQI.US,D,20191028,000000,11.3574,11.3652,11.3119,11.3119,98881.57130492,0
+IQI.US,D,20191029,000000,11.3376,11.3574,11.2656,11.3574,126336.29224222,0
+IQI.US,D,20191030,000000,11.3475,11.4402,11.3376,11.4205,103287.49681622,0
+IQI.US,D,20191031,000000,11.4955,11.5044,11.453,11.4857,100466.04302248,0
+IQI.US,D,20191101,000000,11.4857,11.5044,11.4018,11.4482,154339.09450892,0
+IQI.US,D,20191104,000000,11.4304,11.4304,11.385,11.4018,74047.71247334,0
+IQI.US,D,20191105,000000,11.3938,11.4402,11.3662,11.4116,99040.626330276,0
+IQI.US,D,20191106,000000,11.4482,11.5676,11.4482,11.5676,202869.11285058,0
+IQI.US,D,20191107,000000,11.4955,11.5044,11.4304,11.4955,90515.479589048,0
+IQI.US,D,20191108,000000,11.4857,11.5241,11.465,11.4955,46394.426026687,0
+IQI.US,D,20191111,000000,11.533,11.5587,11.4955,11.5143,56789.735677519,0
+IQI.US,D,20191112,000000,11.5241,11.5271,11.4482,11.458,77351.396789817,0
+IQI.US,D,20191113,000000,11.4955,11.533,11.4205,11.4482,106935.63150609,0
+IQI.US,D,20191114,000000,11.4857,11.5054,11.4116,11.4116,119021.78725449,0
+IQI.US,D,20191115,000000,11.4116,11.4482,11.4116,11.4304,59608.150203259,0
+IQI.US,D,20191118,000000,11.4402,11.4482,11.4116,11.4482,63445.732598479,0
+IQI.US,D,20191119,000000,11.4767,11.4857,11.4482,11.4857,78814.297787361,0
+IQI.US,D,20191120,000000,11.4767,11.542,11.4767,11.542,57743.052740323,0
+IQI.US,D,20191121,000000,11.5587,11.5587,11.458,11.4669,72649.649193139,0
+IQI.US,D,20191122,000000,11.5143,11.533,11.4807,11.5241,73591.822273274,0
+IQI.US,D,20191125,000000,11.5241,11.5676,11.5241,11.5241,111986.89492281,0
+IQI.US,D,20191126,000000,11.5676,11.5676,11.533,11.5676,91913.542869249,0
+IQI.US,D,20191127,000000,11.5676,11.5676,11.533,11.5518,37161.129841356,0
+IQI.US,D,20191129,000000,11.5962,11.5962,11.5518,11.5774,41757.516147352,0
+IQI.US,D,20191202,000000,11.5518,11.5774,11.5241,11.5676,126184.32884219,0
+IQI.US,D,20191203,000000,11.5774,11.6338,11.5518,11.6338,108471.47493563,0
+IQI.US,D,20191204,000000,11.5962,11.6249,11.542,11.6051,64976.510581366,0
+IQI.US,D,20191205,000000,11.5864,11.5962,11.542,11.5676,70918.279522223,0
+IQI.US,D,20191206,000000,11.5676,11.5774,11.542,11.5774,81283.19649305,0
+IQI.US,D,20191209,000000,11.5774,11.5864,11.5518,11.5676,136793.40034238,0
+IQI.US,D,20191210,000000,11.5774,11.5774,11.533,11.5676,94528.326438959,0
+IQI.US,D,20191211,000000,11.5518,11.5774,11.542,11.5774,97219.09170868,0
+IQI.US,D,20191212,000000,11.6041,11.6041,11.54,11.5508,77051.522347107,0
+IQI.US,D,20191213,000000,11.5666,11.5764,11.541,11.5666,73937.285735991,0
+IQI.US,D,20191216,000000,11.5764,11.5764,11.541,11.5587,59207.979916534,0
+IQI.US,D,20191217,000000,11.5617,11.6139,11.5587,11.6139,173115.69221562,0
+IQI.US,D,20191218,000000,11.6139,11.6593,11.5952,11.6239,106757.32778339,0
+IQI.US,D,20191219,000000,11.6328,11.6328,11.5764,11.5952,141887.21351112,0
+IQI.US,D,20191220,000000,11.6139,11.6239,11.5587,11.5587,86626.22963782,0
+IQI.US,D,20191223,000000,11.5764,11.6139,11.5725,11.5952,74629.225750757,0
+IQI.US,D,20191224,000000,11.5952,11.6593,11.5952,11.6593,39759.703981732,0
+IQI.US,D,20191226,000000,11.6693,11.6693,11.6239,11.6416,37040.572210673,0
+IQI.US,D,20191227,000000,11.6593,11.6593,11.6239,11.6416,48742.767101692,0
+IQI.US,D,20191230,000000,11.6506,11.6526,11.5587,11.6328,142267.12201117,0
+IQI.US,D,20191231,000000,11.6792,11.6792,11.6249,11.6506,96219.172536536,0
+IQI.US,D,20200102,000000,11.6693,11.688,11.6239,11.6506,78126.410129928,0
+IQI.US,D,20200103,000000,11.6792,11.6979,11.6693,11.6792,41881.113046037,0
+IQI.US,D,20200106,000000,11.7048,11.7246,11.6693,11.7048,56414.892624132,0
+IQI.US,D,20200107,000000,11.7246,11.7897,11.7048,11.7897,98446.955980857,0
+IQI.US,D,20200108,000000,11.8075,11.8075,11.7818,11.8075,90054.523942314,0
+IQI.US,D,20200109,000000,11.8075,11.8272,11.7867,11.7985,79532.578124798,0
+IQI.US,D,20200110,000000,11.8075,11.8549,11.7897,11.8549,91101.045223798,0
+IQI.US,D,20200113,000000,11.8272,11.8647,11.8272,11.8549,92607.509062682,0
+IQI.US,D,20200114,000000,11.8746,11.919,11.8746,11.9101,58396.495360417,0
+IQI.US,D,20200115,000000,11.9101,11.9101,11.8647,11.8835,74583.636730751,0
+IQI.US,D,20200116,000000,11.9101,11.9101,11.8479,11.8835,59194.809755199,0
+IQI.US,D,20200117,000000,11.8835,11.9012,11.8647,11.8835,78549.881471322,0
+IQI.US,D,20200121,000000,11.8746,11.9941,11.8746,11.9377,103327.00730022,0
+IQI.US,D,20200122,000000,11.9377,11.9752,11.919,11.9279,54552.834429197,0
+IQI.US,D,20200123,000000,11.9467,11.9467,11.9101,11.9467,44078.503810353,0
+IQI.US,D,20200124,000000,11.9654,12.0138,11.9594,12.0138,123170.38807508,0
+IQI.US,D,20200127,000000,12.0216,12.0582,11.9269,11.9851,219857.60788369,0
+IQI.US,D,20200128,000000,12.0038,12.0414,11.9654,12.0414,82652.893271913,0
+IQI.US,D,20200129,000000,12.0493,12.0582,12.0315,12.0493,83248.5898,0
+IQI.US,D,20200130,000000,12.068,12.068,12.0315,12.0493,90938.950930441,0
+IQI.US,D,20200131,000000,12.0868,12.0967,12.0038,12.0315,127413.2062037,0
+IQI.US,D,20200203,000000,12.0315,12.068,12.0138,12.0315,89309.903282207,0
+IQI.US,D,20200204,000000,12.0315,12.0582,12.0038,12.0582,58893.922223156,0
+IQI.US,D,20200205,000000,12.0582,12.0967,12.0226,12.0967,153223.68315275,0
+IQI.US,D,20200206,000000,12.0868,12.0967,12.068,12.078,63184.355550441,0
+IQI.US,D,20200207,000000,12.0868,12.1154,12.0493,12.0582,103359.4261589,0
+IQI.US,D,20200210,000000,12.078,12.0967,12.0582,12.068,48572.568093667,0
+IQI.US,D,20200211,000000,12.078,12.1351,12.078,12.1154,64075.874163903,0
+IQI.US,D,20200212,000000,12.0868,12.1253,12.068,12.0967,116313.79946609,0
+IQI.US,D,20200213,000000,12.0572,12.0957,12.0572,12.077,124660.64248463,0
+IQI.US,D,20200214,000000,12.074,12.077,12.0118,12.0206,77360.514593817,0
+IQI.US,D,20200218,000000,12.0394,12.0591,12.0018,12.0118,154365.43483158,0
+IQI.US,D,20200219,000000,12.0118,12.1046,12.0018,12.1046,156599.2968119,0
+IQI.US,D,20200220,000000,12.1144,12.144,12.1046,12.144,87268.528275246,0
+IQI.US,D,20200221,000000,12.153,12.153,12.1243,12.1342,57394.550009606,0
+IQI.US,D,20200224,000000,12.153,12.1875,12.144,12.1608,126735.44943961,0
+IQI.US,D,20200225,000000,12.1786,12.2151,12.1687,12.1875,133527.20033125,0
+IQI.US,D,20200226,000000,12.153,12.1974,12.0868,12.1046,196476.51915632,0
+IQI.US,D,20200227,000000,12.1144,12.1342,11.9634,11.9734,163478.17338624,0
+IQI.US,D,20200228,000000,11.9734,11.9734,11.8055,11.8815,351967.4962374,0
+IQI.US,D,20200302,000000,11.8429,12.0572,11.8429,11.9921,148018.43015734,0
+IQI.US,D,20200303,000000,12.0118,12.1342,11.9881,12.1342,153262.18054742,0
+IQI.US,D,20200304,000000,12.1243,12.2151,12.1046,12.2062,106902.19955808,0
+IQI.US,D,20200305,000000,12.1875,12.2249,12.077,12.0957,111415.51253873,0
+IQI.US,D,20200306,000000,12.0957,12.1687,12.0907,12.1687,172560.51926087,0
+IQI.US,D,20200309,000000,12.077,12.144,11.9535,11.9734,170519.14425391,0
+IQI.US,D,20200310,000000,12.0394,12.0542,11.9081,11.917,241091.96031342,0
+IQI.US,D,20200311,000000,11.8252,11.8429,11.5508,11.5557,305849.64359876,0
+IQI.US,D,20200312,000000,11.1333,11.3386,10.3515,10.5469,613374.93695508,0
+IQI.US,D,20200313,000000,10.7138,10.9328,10.6249,10.8539,250018.2904307,0
+IQI.US,D,20200316,000000,10.5816,10.5816,9.90634,10.3663,321893.93937307,0
+IQI.US,D,20200317,000000,10.4018,10.6643,10.1589,10.5054,270284.12945762,0
+IQI.US,D,20200318,000000,10.0741,10.2785,8.44397,8.99732,583661.02680414,0
+IQI.US,D,20200319,000000,8.75343,9.49374,8.43489,9.49374,496437.07445956,0
+IQI.US,D,20200320,000000,9.49374,10.1402,9.41872,9.935,531331.92346193,0
+IQI.US,D,20200323,000000,9.75728,9.84217,9.01628,9.06307,501697.03427898,0
+IQI.US,D,20200324,000000,9.20343,9.68918,9.20343,9.60429,256578.04386498,0
+IQI.US,D,20200325,000000,9.55888,10.4305,9.55888,10.4305,273374.05192473,0
+IQI.US,D,20200326,000000,10.4305,10.9921,10.4305,10.8451,209953.64655959,0
+IQI.US,D,20200327,000000,10.7315,10.927,10.6634,10.7315,106405.78578468,0
+IQI.US,D,20200330,000000,10.7118,11.151,10.693,11.1244,195044.01083878,0
+IQI.US,D,20200331,000000,11.1047,11.1412,10.8619,10.9734,278578.29183082,0
+IQI.US,D,20200401,000000,10.7779,10.8707,10.5391,10.6546,279541.73978696,0
+IQI.US,D,20200402,000000,10.6446,10.702,10.4207,10.4591,127248.07264234,0
+IQI.US,D,20200403,000000,10.4018,10.4354,10.2153,10.3575,172937.38849293,0
+IQI.US,D,20200406,000000,10.5242,10.6013,10.4591,10.5242,139284.58701341,0
+IQI.US,D,20200407,000000,10.5618,10.6841,10.544,10.6358,329632.92879152,0
+IQI.US,D,20200408,000000,10.6269,10.8352,10.6111,10.7976,97891.78302611,0
+IQI.US,D,20200409,000000,10.8984,11.1047,10.8984,11.0316,281913.38191663,0
+IQI.US,D,20200413,000000,11.0613,11.0967,10.846,11.07,131175.81998825,0
+IQI.US,D,20200414,000000,11.1787,11.2626,11.1224,11.2073,79819.282406172,0
+IQI.US,D,20200415,000000,11.1689,11.1975,11.0483,11.0583,85119.765798936,0
+IQI.US,D,20200416,000000,11.077,11.1125,10.9615,11.0583,176640.2300068,0
+IQI.US,D,20200417,000000,11.1313,11.1669,11.0188,11.077,185558.45540941,0
+IQI.US,D,20200420,000000,11.068,11.1125,10.9507,11.068,94661.041141644,0
+IQI.US,D,20200421,000000,10.8944,10.999,10.8944,10.9793,90065.667924982,0
+IQI.US,D,20200422,000000,11.0089,11.0286,10.8757,10.9428,159215.09347096,0
+IQI.US,D,20200423,000000,10.9517,10.9517,10.7729,10.8401,141963.19521113,0
+IQI.US,D,20200424,000000,10.8757,10.8757,10.6683,10.7256,115371.62638596,0
+IQI.US,D,20200427,000000,10.6585,10.6683,10.4987,10.5469,193005.67509983,0
+IQI.US,D,20200428,000000,10.6042,10.6299,10.5469,10.5943,157609.34687738,0
+IQI.US,D,20200429,000000,10.5943,10.7532,10.5943,10.7345,118732.04370512,0
+IQI.US,D,20200430,000000,10.7256,10.7434,10.6653,10.7345,104794.97374444,0
+IQI.US,D,20200501,000000,10.7345,10.8026,10.7246,10.8026,102560.09867478,0
+IQI.US,D,20200504,000000,10.7829,10.8579,10.7434,10.8579,93625.663842829,0
+IQI.US,D,20200505,000000,10.9328,10.9517,10.9043,10.9517,118892.1118198,0
+IQI.US,D,20200506,000000,10.9793,11.0483,10.9328,10.9891,77619.865463188,0
+IQI.US,D,20200507,000000,11.068,11.0947,11.0385,11.087,117787.84444631,0
+IQI.US,D,20200508,000000,11.1313,11.1412,11.0987,11.1313,67695.642352425,0
+IQI.US,D,20200511,000000,11.068,11.1787,11.068,11.1027,79788.889726167,0
+IQI.US,D,20200512,000000,11.1027,11.1125,11.068,11.068,31311.552029846,0
+IQI.US,D,20200513,000000,11.077,11.1027,10.8757,10.9714,75587.608260229,0
+IQI.US,D,20200514,000000,10.9418,10.9605,10.8549,10.9605,77633.035624524,0
+IQI.US,D,20200515,000000,10.9121,10.9704,10.9121,10.9704,37564.339396081,0
+IQI.US,D,20200518,000000,11.0375,11.0375,10.8924,10.8924,115928.82551938,0
+IQI.US,D,20200519,000000,10.9318,10.9507,10.8826,10.8826,45539.37862923,0
+IQI.US,D,20200520,000000,10.9221,10.9704,10.8826,10.9704,155913.43533314,0
+IQI.US,D,20200521,000000,10.9881,11.0178,10.9704,11.0178,52042.399060835,0
+IQI.US,D,20200522,000000,11.0573,11.086,11.0276,11.0573,86153.116919085,0
+IQI.US,D,20200526,000000,11.149,11.149,11.0276,11.076,108877.72375836,0
+IQI.US,D,20200527,000000,11.1116,11.149,11.0937,11.1214,105362.30377118,0
+IQI.US,D,20200528,000000,11.1392,11.2546,11.1392,11.2546,77869.085439224,0
+IQI.US,D,20200529,000000,11.2941,11.3495,11.2162,11.3298,69237.56431798,0
+IQI.US,D,20200601,000000,11.3298,11.4452,11.309,11.3869,65668.450596133,0
+IQI.US,D,20200602,000000,11.3869,11.4817,11.3869,11.3869,66738.272932287,0
+IQI.US,D,20200603,000000,11.4255,11.4817,11.3317,11.3495,102104.20847471,0
+IQI.US,D,20200604,000000,11.3869,11.3958,11.3238,11.3781,50880.385595334,0
+IQI.US,D,20200605,000000,11.3781,11.4058,11.3298,11.3395,75118.547898827,0
+IQI.US,D,20200608,000000,11.3238,11.4917,11.3238,11.4058,133048.00907652,0
+IQI.US,D,20200609,000000,11.4058,11.4353,11.3869,11.4155,99326.317522317,0
+IQI.US,D,20200610,000000,11.4917,11.4917,11.3958,11.453,55667.232696024,0
+IQI.US,D,20200611,000000,11.4353,11.4353,11.2941,11.3395,125105.38870204,0
+IQI.US,D,20200612,000000,11.3682,11.5114,11.3524,11.4917,63407.235203806,0
+IQI.US,D,20200615,000000,11.461,11.5104,11.4135,11.5104,53841.645717094,0
+IQI.US,D,20200616,000000,11.5301,11.5666,11.4709,11.5004,79777.745743499,0
+IQI.US,D,20200617,000000,11.4907,11.5004,11.4432,11.4807,56257.863777443,0
+IQI.US,D,20200618,000000,11.4521,11.4807,11.4432,11.4521,34219.118416933,0
+IQI.US,D,20200619,000000,11.461,11.461,11.3662,11.3948,56237.601990773,0
+IQI.US,D,20200622,000000,11.3574,11.4038,11.3288,11.385,101317.03806261,0
+IQI.US,D,20200623,000000,11.385,11.4235,11.3475,11.4135,106560.78845269,0
+IQI.US,D,20200624,000000,11.385,11.4383,11.3574,11.4038,161015.35321655,0
+IQI.US,D,20200625,000000,11.4135,11.4432,11.3662,11.4333,126753.6850476,0
+IQI.US,D,20200626,000000,11.3948,11.4135,11.3662,11.385,87693.012705974,0
+IQI.US,D,20200629,000000,11.385,11.385,11.3376,11.385,67557.862203071,0
+IQI.US,D,20200630,000000,11.4235,11.4235,11.3376,11.3574,114524.68370318,0
+IQI.US,D,20200701,000000,11.3574,11.461,11.3574,11.4038,99893.647549065,0
+IQI.US,D,20200702,000000,11.3948,11.4521,11.385,11.4235,113484.24095769,0
+IQI.US,D,20200706,000000,11.4333,11.4659,11.385,11.385,73294.987098565,0
+IQI.US,D,20200707,000000,11.4333,11.5498,11.4077,11.5498,80866.81677699,0
+IQI.US,D,20200708,000000,11.5498,11.681,11.5498,11.6249,72565.562778459,0
+IQI.US,D,20200709,000000,11.5952,11.7186,11.5952,11.7087,95604.227311114,0
+IQI.US,D,20200710,000000,11.7482,11.8332,11.7285,11.8144,77594.538229852,0
+IQI.US,D,20200713,000000,11.8529,11.8726,11.7285,11.7482,70144.279271443,0
+IQI.US,D,20200714,000000,11.767,11.8312,11.6989,11.7373,49335.424361777,0
+IQI.US,D,20200715,000000,11.767,11.7946,11.6989,11.6989,55479.81116933,0
+IQI.US,D,20200716,000000,11.689,11.7473,11.6792,11.689,44377.36516373,0
+IQI.US,D,20200717,000000,11.7275,11.7571,11.6693,11.689,119951.80326262,0
+IQI.US,D,20200720,000000,11.689,11.7373,11.682,11.689,86267.596013769,0
+IQI.US,D,20200721,000000,11.6989,11.767,11.6989,11.7275,67478.84123506,0
+IQI.US,D,20200722,000000,11.7571,11.7571,11.7275,11.7373,32708.602220715,0
+IQI.US,D,20200723,000000,11.7571,11.7768,11.7473,11.7768,40264.222469803,0
+IQI.US,D,20200724,000000,11.767,11.8035,11.7571,11.7768,72184.641189072,0
+IQI.US,D,20200727,000000,11.7768,11.8519,11.7768,11.8232,72087.384613058,0
+IQI.US,D,20200728,000000,11.8419,11.8706,11.7768,11.7867,63326.188057127,0
+IQI.US,D,20200729,000000,11.7867,11.8914,11.7867,11.8716,80030.004987536,0
+IQI.US,D,20200730,000000,11.8232,11.8992,11.8232,11.8716,69020.763200616,0
+IQI.US,D,20200731,000000,11.9377,11.9664,11.9081,11.9476,78983.483706052,0
+IQI.US,D,20200803,000000,11.9476,12.0473,11.9377,12.0335,79480.91056879,0
+IQI.US,D,20200804,000000,12.072,12.1105,12.072,12.0818,128085.89752113,0
+IQI.US,D,20200805,000000,12.1303,12.1351,12.0907,12.1105,80820.21466765,0
+IQI.US,D,20200806,000000,12.15,12.1767,12.142,12.15,66936.838441649,0
+IQI.US,D,20200807,000000,12.1964,12.1964,12.14,12.1767,173221.05350631,0
+IQI.US,D,20200810,000000,12.1865,12.2249,12.1805,12.2052,106736.05290738,0
+IQI.US,D,20200811,000000,12.1865,12.2181,12.0818,12.1767,142751.37871258,0
+IQI.US,D,20200812,000000,12.1767,12.1767,12.1105,12.14,103180.10934687,0
+IQI.US,D,20200813,000000,12.1608,12.1974,12.1303,12.142,101274.4883106,0
+IQI.US,D,20200814,000000,12.1323,12.1323,12.0927,12.1124,34433.89335563,0
+IQI.US,D,20200817,000000,12.1223,12.1608,12.0838,12.152,86291.910157772,0
+IQI.US,D,20200818,000000,12.1124,12.152,12.0927,12.1124,92259.006331965,0
+IQI.US,D,20200819,000000,12.1124,12.1608,12.0838,12.1323,146310.3615411,0
+IQI.US,D,20200820,000000,12.1323,12.142,12.0977,12.1124,50816.560967325,0
+IQI.US,D,20200821,000000,12.1223,12.1223,11.9674,12.0068,179258.0528445,0
+IQI.US,D,20200824,000000,12.0068,12.0443,11.9674,11.997,101433.54333595,0
+IQI.US,D,20200825,000000,11.9674,11.9871,11.8726,11.8924,126803.32642494,0
+IQI.US,D,20200826,000000,11.8825,11.8825,11.7768,11.8144,99869.333405063,0
+IQI.US,D,20200827,000000,11.8429,11.8429,11.7473,11.767,83374.212877351,0
+IQI.US,D,20200828,000000,11.7956,11.8144,11.7571,11.8144,137991.88502389,0
+IQI.US,D,20200831,000000,11.8627,11.9574,11.8608,11.8726,108471.47493563,0
+IQI.US,D,20200901,000000,11.9091,11.9574,11.9062,11.919,83068.25989864,0
+IQI.US,D,20200902,000000,11.9486,11.9871,11.9486,11.9486,189400.09016197,0
+IQI.US,D,20200903,000000,11.9574,12.0158,11.8924,11.9387,92204.299507957,0
+IQI.US,D,20200904,000000,11.9387,11.9387,11.7867,11.8726,93910.341945537,0
+IQI.US,D,20200908,000000,11.8726,11.8726,11.7867,11.7867,103295.60153089,0
+IQI.US,D,20200909,000000,11.8627,11.8627,11.8242,11.8529,62298.915472979,0
+IQI.US,D,20200910,000000,11.8627,11.9447,11.8529,11.8726,188225.91962447,0
+IQI.US,D,20200911,000000,11.9002,11.9387,11.8924,11.9002,67426.160589718,0
+IQI.US,D,20200914,000000,11.9594,11.9594,11.8647,11.8943,66931.772994981,0
+IQI.US,D,20200915,000000,11.9308,11.9308,11.8647,11.8844,65963.259592174,0
+IQI.US,D,20200916,000000,11.9022,11.9022,11.8549,11.8844,83221.236387996,0
+IQI.US,D,20200917,000000,11.8647,11.8844,11.8162,11.8746,53637.001671731,0
+IQI.US,D,20200918,000000,11.8549,11.8844,11.8162,11.8647,75286.720728185,0
+IQI.US,D,20200921,000000,11.8647,11.8647,11.7877,11.7975,57454.322280282,0
+IQI.US,D,20200922,000000,11.7877,11.8449,11.7186,11.8065,90887.283374435,0
+IQI.US,D,20200923,000000,11.8162,11.8162,11.7186,11.7482,92522.40955867,0
+IQI.US,D,20200924,000000,11.7581,11.768,11.685,11.7087,140581.34136026,0
+IQI.US,D,20200925,000000,11.7285,11.7285,11.69,11.7087,95713.64095913,0
+IQI.US,D,20200928,000000,11.7482,11.7975,11.7473,11.7778,43772.550831643,0
+IQI.US,D,20200929,000000,11.8352,11.8352,11.7877,11.8262,93129.250069424,0
+IQI.US,D,20200930,000000,11.8844,11.9209,11.7778,11.9209,102002.89954137,0
+IQI.US,D,20201001,000000,11.9111,11.9594,11.8746,11.9594,54988.462842593,0
+IQI.US,D,20201002,000000,11.9407,11.9506,11.8746,11.9308,77795.12991788,0
+IQI.US,D,20201005,000000,11.9407,11.9407,11.8162,11.8549,65307.790793413,0
+IQI.US,D,20201006,000000,11.8647,11.8647,11.8449,11.8549,84088.440857455,0
+IQI.US,D,20201007,000000,11.8647,11.8943,11.8262,11.8262,141829.46741912,0
+IQI.US,D,20201008,000000,11.8943,11.9022,11.8647,11.8943,32768.374491389,0
+IQI.US,D,20201009,000000,11.8943,11.9565,11.8549,11.8549,48102.494642934,0
+IQI.US,D,20201012,000000,11.9407,11.9407,11.8262,11.8943,118139.38644503,0
+IQI.US,D,20201013,000000,11.8746,11.9506,11.8746,11.9209,50825.678771327,0
+IQI.US,D,20201014,000000,11.9694,11.9694,11.8647,11.9111,69335.833983328,0
+IQI.US,D,20201015,000000,11.8549,11.9111,11.8449,11.8844,51533.828215428,0
+IQI.US,D,20201016,000000,11.8943,11.9111,11.8162,11.8647,62195.580360965,0
+IQI.US,D,20201019,000000,11.8746,11.9308,11.8352,11.9111,110851.22177998,0
+IQI.US,D,20201020,000000,11.9111,11.9891,11.8982,11.9694,96690.259076603,0
+IQI.US,D,20201021,000000,11.9407,11.9989,11.8943,11.9594,69015.697753948,0
+IQI.US,D,20201022,000000,11.9694,11.9694,11.8549,11.8647,65452.662568101,0
+IQI.US,D,20201023,000000,11.8352,11.8746,11.8065,11.8065,94045.08282689,0
+IQI.US,D,20201026,000000,11.7867,11.7867,11.6989,11.7077,74454.974385399,0
+IQI.US,D,20201027,000000,11.7473,11.767,11.6792,11.767,83131.071437317,0
+IQI.US,D,20201028,000000,11.7373,11.7867,11.689,11.7867,73172.403289214,0
+IQI.US,D,20201029,000000,11.7867,11.8162,11.6989,11.8162,86825.808236515,0
+IQI.US,D,20201030,000000,11.8647,11.8746,11.7176,11.7965,78762.630231353,0
+IQI.US,D,20201102,000000,11.8162,11.8499,11.7571,11.8065,49437.74638446,0
+IQI.US,D,20201103,000000,11.8262,11.8352,11.7473,11.8262,58004.429788361,0
+IQI.US,D,20201104,000000,11.8746,12.0285,11.8647,12.0088,72869.489578503,0
+IQI.US,D,20201105,000000,12.0088,12.0868,12.0088,12.0483,34306.244099612,0
+IQI.US,D,20201106,000000,12.078,12.1263,12.0285,12.1263,32533.337766023,0
+IQI.US,D,20201109,000000,12.3395,12.3395,12.1361,12.1637,142912.4599166,0
+IQI.US,D,20201110,000000,12.155,12.155,12.0967,12.1164,46585.899910714,0
+IQI.US,D,20201111,000000,12.068,12.1825,12.068,12.1263,87506.604268614,0
+IQI.US,D,20201112,000000,12.078,12.1164,12.078,12.1066,45401.598479877,0
+IQI.US,D,20201113,000000,12.1066,12.1164,12.0582,12.078,49605.919213817,0
+IQI.US,D,20201116,000000,12.1164,12.155,12.0582,12.078,117917.51988099,0
+IQI.US,D,20201117,000000,12.1164,12.1164,12.0868,12.1164,73643.489829282,0
+IQI.US,D,20201118,000000,12.1361,12.155,12.1066,12.1164,50525.804328617,0
+IQI.US,D,20201119,000000,12.146,12.1727,12.1263,12.1727,36278.729031896,0
+IQI.US,D,20201120,000000,12.1825,12.1825,12.1164,12.146,48347.662261636,0
+IQI.US,D,20201123,000000,12.1727,12.2112,12.1361,12.1825,57470.531709617,0
+IQI.US,D,20201124,000000,12.2803,12.2803,12.1825,12.2112,70214.182435454,0
+IQI.US,D,20201125,000000,12.2309,12.2803,12.2289,12.2803,57409.746349608,0
+IQI.US,D,20201127,000000,12.3,12.3198,12.2606,12.2803,35584.762838462,0
+IQI.US,D,20201130,000000,12.3484,12.3583,12.3,12.3198,62907.7821624,0
+IQI.US,D,20201201,000000,12.3395,12.3583,12.3099,12.3395,58542.380224439,0
+IQI.US,D,20201202,000000,12.3583,12.4075,12.2902,12.3,143320.734918,0
+IQI.US,D,20201203,000000,12.3484,12.4165,12.2902,12.4165,82048.078939826,0
+IQI.US,D,20201204,000000,12.3978,12.454,12.3918,12.4441,53835.567181094,0
+IQI.US,D,20201207,000000,12.4728,12.4728,12.4254,12.4441,76418.341513682,0
+IQI.US,D,20201208,000000,12.4728,12.4925,12.4441,12.4925,78425.271483304,0
+IQI.US,D,20201209,000000,12.4925,12.5517,12.4392,12.4628,120922.3428441,0
+IQI.US,D,20201210,000000,12.4925,13.3749,12.4342,12.5024,62413.394567663,0
+IQI.US,D,20201211,000000,12.5024,12.5418,12.454,12.4826,58837.189220481,0
+IQI.US,D,20201214,000000,12.4441,12.4826,12.3395,12.3583,99222.982410302,0
+IQI.US,D,20201215,000000,12.378,12.3978,12.3395,12.3484,54136.454713137,0
+IQI.US,D,20201216,000000,12.3978,12.3978,12.2803,12.3099,142287.38379784,0
+IQI.US,D,20201217,000000,12.2703,12.3198,12.2022,12.2112,99370.89345299,0
+IQI.US,D,20201218,000000,12.2112,12.3395,12.2112,12.2703,79074.661746065,0
+IQI.US,D,20201221,000000,12.2606,12.3583,12.2606,12.3198,67404.885713716,0
+IQI.US,D,20201222,000000,12.3099,12.3513,12.2703,12.2703,70499.873627496,0
+IQI.US,D,20201223,000000,12.3198,12.3878,12.3099,12.3484,84854.336393564,0
+IQI.US,D,20201224,000000,12.3878,12.4342,12.3681,12.4342,43225.482591564,0
+IQI.US,D,20201228,000000,12.4826,12.4826,12.3,12.3484,69177.792047305,0
+IQI.US,D,20201229,000000,12.3296,12.4925,12.3296,12.4925,137340.46858247,0
+IQI.US,D,20201230,000000,12.454,12.5418,12.454,12.532,39411.201251015,0
+IQI.US,D,20201231,000000,12.5911,12.6396,12.5418,12.6297,99163.210139628,0
+IQI.US,D,20210104,000000,12.6099,12.6643,12.5617,12.6198,119595.19581723,0
+IQI.US,D,20210105,000000,12.6198,12.6198,12.532,12.5418,55201.211602623,0
+IQI.US,D,20210106,000000,12.5418,12.5467,12.4342,12.4728,112693.01818825,0
+IQI.US,D,20210107,000000,12.454,12.4728,12.4441,12.454,36497.556327927,0
+IQI.US,D,20210108,000000,12.5221,12.5221,12.4165,12.4628,56233.549633439,0
+IQI.US,D,20210111,000000,12.4075,12.4628,12.4075,12.454,53936.876114441,0
+IQI.US,D,20210112,000000,12.4628,12.5517,12.4431,12.5221,78102.095985924,0
+IQI.US,D,20210113,000000,12.5122,12.6396,12.5122,12.5814,121453.20165484,0
+IQI.US,D,20210114,000000,12.5617,12.6001,12.5221,12.5617,119440.19314923,0
+IQI.US,D,20210115,000000,12.5024,12.5901,12.5024,12.532,86164.260901753,0
+IQI.US,D,20210119,000000,12.5221,12.5617,12.4925,12.5418,50500.477095279,0
+IQI.US,D,20210120,000000,12.5221,12.5814,12.5014,12.5221,173377.06926366,0
+IQI.US,D,20210121,000000,12.5517,12.5517,12.5172,12.5517,87013.229763209,0
+IQI.US,D,20210122,000000,12.5517,12.5617,12.5221,12.532,56167.698826764,0
+IQI.US,D,20210125,000000,12.5221,12.5911,12.5221,12.5517,75399.173644201,0
+IQI.US,D,20210126,000000,12.532,12.5814,12.532,12.5617,112394.15683486,0
+IQI.US,D,20210127,000000,12.532,12.6099,12.5221,12.5617,65793.06058415,0
+IQI.US,D,20210128,000000,12.5418,12.5911,12.5122,12.5714,79464.701139454,0
+IQI.US,D,20210129,000000,12.5617,12.6297,12.5221,12.5221,76775.9620484,0
+IQI.US,D,20210201,000000,12.5221,12.5911,12.5024,12.532,98178.487307485,0
+IQI.US,D,20210202,000000,12.532,12.6001,12.5221,12.5617,82110.890478502,0
+IQI.US,D,20210203,000000,12.5517,12.6099,12.5418,12.6001,146460.29876244,0
+IQI.US,D,20210204,000000,12.5617,12.6396,12.5527,12.6396,141659.26841109,0
+IQI.US,D,20210205,000000,12.6396,12.7156,12.6001,12.7156,61642.433584886,0
+IQI.US,D,20210208,000000,12.7156,12.76,12.7056,12.7353,123907.91710986,0
+IQI.US,D,20210209,000000,12.7156,12.8242,12.7156,12.8142,95442.133017758,0
+IQI.US,D,20210210,000000,12.834,12.8725,12.765,12.8242,85972.787017726,0
+IQI.US,D,20210211,000000,12.8142,12.834,12.7353,12.755,82371.254437206,0
+IQI.US,D,20210212,000000,12.755,12.765,12.6968,12.7353,85739.776471026,0
+IQI.US,D,20210216,000000,12.7254,12.7254,12.6001,12.6198,74533.99535341,0
+IQI.US,D,20210217,000000,12.6198,12.6682,12.5617,12.6001,106695.52933404,0
+IQI.US,D,20210218,000000,12.6001,12.6001,12.4728,12.5024,83862.521936089,0
+IQI.US,D,20210219,000000,12.5024,12.5418,12.3385,12.3868,137478.24873182,0
+IQI.US,D,20210222,000000,12.4065,12.4244,12.2399,12.2399,148115.68673335,0
+IQI.US,D,20210223,000000,12.2003,12.2003,12.066,12.1805,216175.0281565,0
+IQI.US,D,20210224,000000,12.1243,12.3336,12.0967,12.3188,135760.04922224,0
+IQI.US,D,20210225,000000,12.2892,12.3523,12.2102,12.2496,125580.52759944,0
+IQI.US,D,20210226,000000,12.299,12.377,12.2694,12.2892,120843.32187609,0
+IQI.US,D,20210301,000000,12.3188,12.5221,12.299,12.3089,132970.00119783,0
+IQI.US,D,20210302,000000,12.3385,12.4431,12.3286,12.4065,143239.68777132,0
+IQI.US,D,20210303,000000,12.4065,12.5122,12.377,12.4728,196763.2234377,0
+IQI.US,D,20210304,000000,12.4925,12.4925,12.377,12.4826,86507.698185803,0
+IQI.US,D,20210305,000000,12.4728,12.4728,12.4135,12.453,96751.044436613,0
+IQI.US,D,20210308,000000,12.4332,12.4925,12.4244,12.4925,60710.391398084,0
+IQI.US,D,20210309,000000,12.5122,12.5911,12.4925,12.5814,70784.551730203,0
+IQI.US,D,20210310,000000,12.5911,12.6396,12.5527,12.6099,52286.553590203,0
+IQI.US,D,20210311,000000,12.6494,12.6869,12.6396,12.6396,78343.211247292,0
+IQI.US,D,20210312,000000,12.5517,12.5814,12.4628,12.4925,63006.051827749,0
+IQI.US,D,20210315,000000,12.4925,12.5617,12.4925,12.5517,198572.60098729,0
+IQI.US,D,20210316,000000,12.5911,12.5911,12.5517,12.5814,30862.753455115,0
+IQI.US,D,20210317,000000,12.5418,12.5724,12.5122,12.532,69299.362767322,0
+IQI.US,D,20210318,000000,12.4925,12.5418,12.4628,12.5122,113477.14933235,0
+IQI.US,D,20210319,000000,12.5024,12.5024,12.4254,12.4628,85406.470080311,0
+IQI.US,D,20210322,000000,12.5024,12.5024,12.4628,12.4728,84127.95134146,0
+IQI.US,D,20210323,000000,12.4925,12.4925,12.4461,12.4628,60402.412240707,0
+IQI.US,D,20210324,000000,12.4925,12.4925,12.4431,12.4431,73818.754283974,0
+IQI.US,D,20210325,000000,12.4728,12.4925,12.4244,12.4332,75079.037414822,0
+IQI.US,D,20210326,000000,12.4628,12.5418,12.4628,12.5418,139486.19179077,0
+IQI.US,D,20210329,000000,12.5418,12.6001,12.5418,12.6001,43266.006164903,0
+IQI.US,D,20210330,000000,12.6001,12.609,12.5024,12.5418,114453.76744984,0
+IQI.US,D,20210331,000000,12.5814,12.6297,12.5517,12.6099,82439.131422549,0
+IQI.US,D,20210401,000000,12.6297,12.6869,12.6198,12.6593,91213.498139815,0
+IQI.US,D,20210405,000000,12.6771,12.6771,12.6001,12.6297,68552.715928548,0
+IQI.US,D,20210406,000000,12.6099,12.7254,12.6099,12.6396,78685.63544201,0
+IQI.US,D,20210407,000000,12.6682,12.755,12.6534,12.755,102147.77131606,0
+IQI.US,D,20210408,000000,12.755,12.8439,12.7353,12.8439,76984.658451097,0
+IQI.US,D,20210409,000000,12.8528,12.8528,12.7353,12.7748,71208.023071598,0
+IQI.US,D,20210412,000000,12.8242,12.8242,12.7453,12.8044,58035.835557699,0
+IQI.US,D,20210413,000000,12.8439,12.8725,12.8093,12.8528,68811.053708586,0
+IQI.US,D,20210414,000000,12.8725,12.9692,12.8528,12.8626,66308.723054891,0
+IQI.US,D,20210415,000000,12.8824,12.9022,12.8528,12.8626,80039.122791536,0
+IQI.US,D,20210416,000000,12.8922,12.8922,12.8528,12.8824,34633.471954326,0
+IQI.US,D,20210419,000000,12.8922,12.9307,12.8902,12.9307,30299.475785701,0
+IQI.US,D,20210420,000000,12.9307,12.9307,12.8824,12.8922,35738.752417151,0
+IQI.US,D,20210421,000000,12.8626,12.8873,12.8626,12.8824,48030.565300257,0
+IQI.US,D,20210422,000000,12.8626,12.9406,12.8528,12.8922,119069.40245316,0
+IQI.US,D,20210423,000000,12.8922,12.9209,12.8922,12.8922,108349.90421561,0
+IQI.US,D,20210426,000000,12.8922,12.9209,12.8725,12.8725,39761.730160398,0
+IQI.US,D,20210427,000000,12.8626,12.9022,12.8528,12.8528,100910.78923988,0
+IQI.US,D,20210428,000000,12.9692,13.2239,12.8242,12.8242,213389.03248942,0
+IQI.US,D,20210429,000000,12.834,12.8626,12.765,12.7945,128557.99715054,0
+IQI.US,D,20210430,000000,12.834,12.8439,12.7748,12.8439,80979.269693006,0
+IQI.US,D,20210503,000000,12.8242,12.8725,12.8142,12.8142,112244.21961351,0
+IQI.US,D,20210504,000000,12.8439,12.9791,12.834,12.9791,71036.81097424,0
+IQI.US,D,20210505,000000,12.9119,13.0087,12.9119,12.989,71817.902850352,0
+IQI.US,D,20210506,000000,12.9022,13.0304,12.8142,13.0285,67456.553269723,0
+IQI.US,D,20210507,000000,13.0778,13.0778,13.0185,13.0581,62047.669318277,0
+IQI.US,D,20210510,000000,13.0976,13.1163,13.0087,13.068,115643.13432734,0
+IQI.US,D,20210511,000000,13.068,13.0877,12.9209,12.9209,359075.33100109,0
+IQI.US,D,20210512,000000,12.9209,12.9504,12.834,12.834,75473.129165545,0
+IQI.US,D,20210513,000000,12.8725,12.8824,12.7156,12.7353,110631.38139461,0
+IQI.US,D,20210514,000000,12.7254,12.989,12.7156,12.7847,122591.91406567,0
+IQI.US,D,20210517,000000,12.7847,12.834,12.755,12.755,69400.671700671,0
+IQI.US,D,20210518,000000,12.765,12.7748,12.7056,12.7254,68474.70804987,0
+IQI.US,D,20210519,000000,12.7353,12.8044,12.7263,12.7847,84484.558786844,0
+IQI.US,D,20210520,000000,12.8242,12.9119,12.7995,12.8528,80587.204120949,0
+IQI.US,D,20210521,000000,12.9119,12.9307,12.8775,12.9022,51086.042730031,0
+IQI.US,D,20210524,000000,12.9406,12.9604,12.8922,12.9119,97594.947851401,0
+IQI.US,D,20210525,000000,12.9406,12.9504,12.9209,12.9504,64291.662191934,0
+IQI.US,D,20210526,000000,12.9604,12.9988,12.9504,12.9604,67352.205068376,0
+IQI.US,D,20210527,000000,12.9791,12.989,12.9604,12.9791,98342.60777951,0
+IQI.US,D,20210528,000000,13.0384,13.0384,12.9692,13.0087,87729.48392198,0
+IQI.US,D,20210601,000000,13.0087,13.0581,13.0087,13.0087,42448.443072785,0
+IQI.US,D,20210602,000000,13.0384,13.0482,13.0285,13.0384,84035.760212113,0
+IQI.US,D,20210603,000000,13.0285,13.068,13.0087,13.0384,60895.786746112,0
+IQI.US,D,20210604,000000,13.0778,13.0976,13.0384,13.068,40750.505349874,0
+IQI.US,D,20210607,000000,13.0976,13.1262,12.9988,13.0384,140425.3256029,0
+IQI.US,D,20210608,000000,13.0581,13.0828,13.0482,13.0581,42643.969314147,0
+IQI.US,D,20210609,000000,13.0581,13.146,13.0581,13.136,96378.227561893,0
+IQI.US,D,20210610,000000,13.1262,13.1657,13.0877,13.0877,61123.731846143,0
+IQI.US,D,20210611,000000,13.0482,13.0828,12.989,13.0087,76166.082269646,0
+IQI.US,D,20210614,000000,13.0185,13.0384,12.9988,13.0384,67025.990302995,0
+IQI.US,D,20210615,000000,12.9988,13.0581,12.9988,12.9988,63564.264050495,0
+IQI.US,D,20210616,000000,12.9988,13.0591,12.9604,12.9692,122098.53956027,0
+IQI.US,D,20210617,000000,12.9988,13.0285,12.9741,12.9791,50515.673435282,0
+IQI.US,D,20210618,000000,12.9791,13.0482,12.9791,13.0384,46921.232480097,0
+IQI.US,D,20210621,000000,12.989,13.1065,12.989,13.1065,84329.556118823,0
+IQI.US,D,20210622,000000,13.1262,13.136,13.0976,13.0976,64780.984340005,0
+IQI.US,D,20210623,000000,13.136,13.1844,13.0877,13.1163,84214.063934806,0
+IQI.US,D,20210624,000000,13.1163,13.1311,13.0778,13.1163,57418.864153609,0
+IQI.US,D,20210625,000000,13.0976,13.1272,13.0778,13.1262,52245.016927531,0
+IQI.US,D,20210628,000000,13.136,13.1567,13.1055,13.1557,49957.461212535,0
+IQI.US,D,20210629,000000,13.1163,13.1657,13.1163,13.1557,77272.375821804,0
+IQI.US,D,20210630,000000,13.146,13.2525,13.146,13.1756,94079.527864227,0
+IQI.US,D,20210701,000000,13.1943,13.2624,13.1557,13.2042,59034.74164051,0
+IQI.US,D,20210702,000000,13.2042,13.3019,13.2042,13.2822,36678.89931862,0
+IQI.US,D,20210706,000000,13.2822,13.3601,13.2722,13.3601,118782.69817178,0
+IQI.US,D,20210707,000000,13.3513,13.3799,13.3325,13.3601,51268.398810057,0
+IQI.US,D,20210708,000000,13.2919,13.4598,13.2919,13.4381,56750.225193513,0
+IQI.US,D,20210709,000000,13.4292,13.4578,13.4193,13.4193,22772.222037949,0
+IQI.US,D,20210712,000000,13.4095,13.4925,13.3601,13.37,93766.483260183,0
+IQI.US,D,20210713,000000,13.3601,13.4095,13.3513,13.3799,63227.918391781,0
+IQI.US,D,20210714,000000,13.37,13.3799,13.3513,13.3513,56320.675316119,0
+IQI.US,D,20210715,000000,13.3513,13.3513,13.2624,13.2624,44777.535450454,0
+IQI.US,D,20210716,000000,13.2427,13.2525,13.1547,13.2229,47777.292966887,0
+IQI.US,D,20210719,000000,13.2032,13.2229,13.135,13.135,59317.39356455,0
+IQI.US,D,20210720,000000,13.1547,13.2427,13.135,13.1834,58153.353920383,0
+IQI.US,D,20210721,000000,13.1746,13.2327,13.1647,13.1647,92902.318058725,0
+IQI.US,D,20210722,000000,13.1746,13.1746,13.135,13.1746,83774.383164076,0
+IQI.US,D,20210723,000000,13.2032,13.3118,13.1647,13.2427,94608.360496304,0
+IQI.US,D,20210726,000000,13.2327,13.4292,13.2327,13.4095,34737.820155674,0
+IQI.US,D,20210727,000000,13.4095,13.4095,13.37,13.3996,26825.5924612,0
+IQI.US,D,20210728,000000,13.3601,13.5664,13.2327,13.5664,122987.01890573,0
+IQI.US,D,20210729,000000,13.5565,13.6839,13.5565,13.6444,157144.33887332,0
+IQI.US,D,20210730,000000,13.6444,13.6928,13.595,13.6345,111679.92885477,0
+IQI.US,D,20210802,000000,13.606,13.6839,13.5861,13.5861,65812.309281487,0
+IQI.US,D,20210803,000000,13.5861,13.606,13.5565,13.606,46913.127765428,0
+IQI.US,D,20210804,000000,13.5861,13.6543,13.5269,13.5467,66452.581740245,0
+IQI.US,D,20210805,000000,13.5269,13.5368,13.4381,13.448,75646.367441571,0
+IQI.US,D,20210806,000000,13.4193,13.5072,13.3908,13.5072,52245.016927531,0
+IQI.US,D,20210809,000000,13.5072,13.5664,13.5072,13.5368,69082.561649958,0
+IQI.US,D,20210810,000000,13.5664,13.6345,13.5664,13.6345,80349.128127581,0
+IQI.US,D,20210811,000000,13.6641,13.6641,13.5022,13.5072,129043.26694127,0
+IQI.US,D,20210812,000000,13.5565,13.5763,13.4973,13.5269,65016.021065372,0
+IQI.US,D,20210813,000000,13.448,13.5664,13.4095,13.4578,47550.360956187,0
+IQI.US,D,20210816,000000,13.5171,13.5565,13.4875,13.5269,49398.235900453,0
+IQI.US,D,20210817,000000,13.5368,13.5565,13.4381,13.4875,45118.946555837,0
+IQI.US,D,20210818,000000,13.5171,13.5565,13.448,13.4875,58921.275635159,0
+IQI.US,D,20210819,000000,13.5072,13.5467,13.4678,13.5171,27733.320503997,0
+IQI.US,D,20210820,000000,13.4973,13.4973,13.3799,13.3799,109967.80788118,0
+IQI.US,D,20210823,000000,13.3898,13.4381,13.3799,13.3996,105931.6599766,0
+IQI.US,D,20210824,000000,13.4381,13.448,13.37,13.3996,94981.177371024,0
+IQI.US,D,20210825,000000,13.4292,13.4292,13.3513,13.37,81061.329929018,0
+IQI.US,D,20210826,000000,13.3898,13.3996,13.3216,13.3216,86147.038383084,0
+IQI.US,D,20210827,000000,13.37,13.4292,13.37,13.4095,74667.72314543,0
+IQI.US,D,20210830,000000,13.4193,13.4193,13.3513,13.37,76129.611053641,0
+IQI.US,D,20210831,000000,13.3996,13.4292,13.3316,13.3513,123342.61326177,0
+IQI.US,D,20210901,000000,13.3601,13.3898,13.3413,13.3799,96955.688481976,0
+IQI.US,D,20210902,000000,13.4193,13.5072,13.37,13.5072,226626.05772067,0
+IQI.US,D,20210903,000000,13.5072,13.5368,13.4775,13.5171,118050.23458368,0
+IQI.US,D,20210907,000000,13.4875,13.5072,13.4381,13.4875,72537.196277123,0
+IQI.US,D,20210908,000000,13.4875,13.5072,13.4193,13.4193,72231.243298412,0
+IQI.US,D,20210909,000000,13.448,13.5171,13.4292,13.4678,81845.461073131,0
+IQI.US,D,20210910,000000,13.4775,13.5072,13.3898,13.4381,93690.501560172,0
+IQI.US,D,20210913,000000,13.3799,13.3799,13.2032,13.2624,110844.13015465,0
+IQI.US,D,20210914,000000,13.3413,13.3413,13.2624,13.2822,108704.48548233,0
+IQI.US,D,20210915,000000,13.3216,13.4678,13.2969,13.3601,89621.934796919,0
+IQI.US,D,20210916,000000,13.3996,13.4095,13.3019,13.3316,64628.00785065,0
+IQI.US,D,20210917,000000,13.3413,13.3799,13.3019,13.3601,74175.361729358,0
+IQI.US,D,20210920,000000,13.3601,13.3799,13.3364,13.3413,75094.233754824,0
+IQI.US,D,20210921,000000,13.3513,13.3996,13.3513,13.3601,56640.811545498,0
+IQI.US,D,20210922,000000,13.3898,13.448,13.3601,13.4292,35894.768174507,0
+IQI.US,D,20210923,000000,13.448,13.448,13.3513,13.3601,73342.602297238,0
+IQI.US,D,20210924,000000,13.3413,13.37,13.1252,13.2357,107382.40390214,0
+IQI.US,D,20210927,000000,13.2525,13.2624,13.145,13.1547,103589.3974376,0
+IQI.US,D,20210928,000000,13.1153,13.1153,12.9386,12.9386,102496.27404677,0
+IQI.US,D,20210929,000000,13.0176,13.0571,12.9485,12.9485,82393.542402543,0
+IQI.US,D,20210930,000000,13.0374,13.0472,12.91,12.91,121378.23304416,0
+IQI.US,D,20211001,000000,12.9781,12.9781,12.8419,12.8705,98860.296428917,0
+IQI.US,D,20211004,000000,12.8222,12.8705,12.7433,12.7433,120511.0285747,0
+IQI.US,D,20211005,000000,12.7433,12.8025,12.684,12.7136,318128.28632052,0
+IQI.US,D,20211006,000000,12.684,12.753,12.6643,12.684,118063.40474502,0
+IQI.US,D,20211007,000000,12.6939,12.763,12.6553,12.7037,151542.96794851,0
+IQI.US,D,20211008,000000,12.7333,12.75,12.6692,12.7333,56092.730216085,0
+IQI.US,D,20211011,000000,12.7827,12.7827,12.7136,12.763,51801.283799467,0
+IQI.US,D,20211012,000000,12.753,12.832,12.753,12.7925,94369.271413603,0
+IQI.US,D,20211013,000000,12.8222,12.9692,12.7827,12.9594,84334.621565489,0
+IQI.US,D,20211014,000000,13.0185,13.0285,12.8902,12.9199,100042.57168109,0
+IQI.US,D,20211015,000000,12.9396,12.9396,12.8705,12.9002,49653.534412491,0
+IQI.US,D,20211018,000000,12.91,12.9297,12.8705,12.91,56685.387476171,0
+IQI.US,D,20211019,000000,12.8902,12.9297,12.8262,12.9002,44183.865101036,0
+IQI.US,D,20211020,000000,12.91,12.9199,12.8606,12.8902,44643.807658436,0
+IQI.US,D,20211021,000000,12.8705,12.8705,12.6741,12.753,95076.407768371,0
+IQI.US,D,20211022,000000,12.7333,12.8025,12.684,12.7333,98115.675768809,0
+IQI.US,D,20211025,000000,12.7333,12.763,12.6544,12.6544,81922.455862475,0
+IQI.US,D,20211026,000000,12.6544,12.7037,12.5764,12.605,108303.30210628,0
+IQI.US,D,20211027,000000,12.6346,12.6643,12.5961,12.6544,154191.18346623,0
+IQI.US,D,20211028,000000,12.6544,12.6939,12.6346,12.684,91062.547829127,0
+IQI.US,D,20211029,000000,12.7136,12.8222,12.6761,12.7925,93302.488345449,0
+IQI.US,D,20211101,000000,12.7925,12.8805,12.7925,12.8606,136319.27453432,0
+IQI.US,D,20211102,000000,12.8805,13.0185,12.8805,12.9988,82318.573791866,0
+IQI.US,D,20211103,000000,13.0087,13.0976,12.9406,12.989,77203.485747129,0
+IQI.US,D,20211104,000000,12.9692,13.068,12.9012,12.9297,89880.272576956,0
+IQI.US,D,20211105,000000,12.9988,13.068,12.9495,12.9791,76214.710557653,0
+IQI.US,D,20211108,000000,13.0185,13.0976,13.0185,13.0976,79292.475952763,0
+IQI.US,D,20211109,000000,13.1163,13.2496,13.0976,13.1756,48002.198798919,0
+IQI.US,D,20211110,000000,13.1756,13.1953,13.0778,13.0877,55586.185549345,0
+IQI.US,D,20211111,000000,13.0877,13.2051,13.0877,13.1065,65115.303820052,0
+IQI.US,D,20211112,000000,13.0976,13.1557,13.0867,13.136,37866.240017459,0
+IQI.US,D,20211115,000000,13.1756,13.1756,12.9791,13.0185,55668.245785358,0
+IQI.US,D,20211116,000000,13.0384,13.1005,12.9594,12.9594,50284.689067248,0
+IQI.US,D,20211117,000000,12.9692,13.0334,12.91,12.9692,54225.606574483,0
+IQI.US,D,20211118,000000,12.989,13.0828,12.8508,12.8705,101362.62708261,0
+IQI.US,D,20211119,000000,12.9199,12.9791,12.8805,12.9199,52819.438579613,0
+IQI.US,D,20211122,000000,12.9495,12.9594,12.8705,12.9002,42516.320058128,0
+IQI.US,D,20211123,000000,12.91,12.91,12.8222,12.8419,86222.006993762,0
+IQI.US,D,20211124,000000,12.832,12.8902,12.8133,12.8805,19610.37022816,0
+IQI.US,D,20211126,000000,12.91,12.91,12.7827,12.832,61111.574774143,0
+IQI.US,D,20211129,000000,12.8222,12.9199,12.8222,12.9002,39394.991821678,0
+IQI.US,D,20211130,000000,13.0384,13.0581,12.8902,12.9791,86940.287331199,0
+IQI.US,D,20211201,000000,13.0087,13.0384,12.91,12.9297,66936.838441649,0
+IQI.US,D,20211202,000000,12.9692,12.989,12.8902,12.9297,68320.718471181,0
+IQI.US,D,20211203,000000,12.9002,12.9791,12.8992,12.9002,58166.524081717,0
+IQI.US,D,20211206,000000,12.9002,12.9297,12.832,12.8419,50485.280755277,0
+IQI.US,D,20211207,000000,12.8508,13.0087,12.8222,12.9594,81857.618145133,0
+IQI.US,D,20211208,000000,12.9544,13.0185,12.9002,12.9791,50709.173497976,0
+IQI.US,D,20211209,000000,13.0087,13.1065,12.9988,13.0384,47702.324356209,0
+IQI.US,D,20211210,000000,13.0581,13.1557,13.0285,13.0877,73133.905894542,0
+IQI.US,D,20211213,000000,13.0185,13.1163,13.0185,13.1163,62623.104059694,0
+IQI.US,D,20211214,000000,13.1065,13.1557,13.0778,13.1557,65728.222866808,0
+IQI.US,D,20211215,000000,13.1756,13.2249,13.0531,13.068,123936.2836112,0
+IQI.US,D,20211216,000000,13.0877,13.136,13.0384,13.1065,87895.63057267,0
+IQI.US,D,20211217,000000,13.136,13.5694,13.1193,13.3818,135158.27415815,0
+IQI.US,D,20211220,000000,13.4016,13.4509,13.2644,13.2939,96347.834881888,0
+IQI.US,D,20211221,000000,13.3335,13.3335,13.2051,13.2545,61256.44654883,0
+IQI.US,D,20211222,000000,13.2939,13.3433,13.2447,13.3433,60784.346919429,0
+IQI.US,D,20211223,000000,13.372,13.4312,13.3532,13.3621,33678.128712855,0
+IQI.US,D,20211227,000000,13.4312,13.4312,13.372,13.3818,36990.930833332,0
+IQI.US,D,20211228,000000,13.3918,13.4115,13.3039,13.3039,34249.511096936,0
+IQI.US,D,20211229,000000,13.3136,13.372,13.3039,13.3146,54939.834554586,0
+IQI.US,D,20211230,000000,13.3039,13.4312,13.3039,13.4115,67010.793962992,0
+IQI.US,D,20211231,000000,13.4608,13.4708,13.3621,13.3621,67709.825603093,0
+IQI.US,D,20220103,000000,13.3818,13.4115,13.3236,13.3918,112198.6305935,0
+IQI.US,D,20220104,000000,13.372,13.372,13.2545,13.2644,115015.01894058,0
+IQI.US,D,20220105,000000,13.1953,13.2742,13.0285,13.0384,140438.49576424,0
+IQI.US,D,20220106,000000,13.0285,13.0285,12.9396,12.9495,71166.486408925,0
+IQI.US,D,20220107,000000,12.9297,13.0018,12.9297,12.9692,97088.403184661,0
+IQI.US,D,20220110,000000,12.9692,13.0087,12.9297,12.9692,56591.170168157,0
+IQI.US,D,20220111,000000,13.0581,13.0581,12.9297,12.9297,61255.433459496,0
+IQI.US,D,20220112,000000,12.9988,12.9988,12.7925,12.8606,159114.79762694,0
+IQI.US,D,20220113,000000,12.8606,12.8606,12.7234,12.7234,105903.29347527,0
+IQI.US,D,20220114,000000,12.7037,12.7037,12.5853,12.605,142088.81828848,0
+IQI.US,D,20220118,000000,12.5063,12.5063,12.2496,12.2496,215102.16655234,0
+IQI.US,D,20220119,000000,12.2299,12.3681,12.141,12.2003,184173.56229054,0
+IQI.US,D,20220120,000000,12.2201,12.3385,12.0028,12.0128,292375.55546348,0
+IQI.US,D,20220121,000000,12.0226,12.2102,11.9831,11.9831,183899.01508118,0
+IQI.US,D,20220124,000000,11.9634,12.0818,11.9042,12.072,302298.7654849,0
+IQI.US,D,20220125,000000,11.9931,12.2684,11.9931,12.1805,137528.9031985,0
+IQI.US,D,20220126,000000,12.1805,12.3878,12.1608,12.2102,176804.35047883,0
+IQI.US,D,20220127,000000,12.2102,12.2892,12.1707,12.1707,67180.992971017,0
+IQI.US,D,20220128,000000,12.141,12.1608,11.9931,12.0128,106579.0240607,0
+IQI.US,D,20220131,000000,12.0424,12.1114,11.9437,12.0325,84390.341478831,0
+IQI.US,D,20220201,000000,12.0325,12.1904,12.0226,12.141,122790.47957504,0
+IQI.US,D,20220202,000000,12.151,12.2596,12.0226,12.0718,163271.5031622,0
+IQI.US,D,20220203,000000,12.0028,12.0621,11.9239,11.9239,118987.34221715,0
+IQI.US,D,20220204,000000,11.9042,12.0028,11.8055,11.8252,153885.23048752,0
+IQI.US,D,20220207,000000,11.8746,11.9535,11.8453,11.8943,85805.627277702,0
+IQI.US,D,20220208,000000,11.8449,11.9338,11.8449,11.9239,99639.362126363,0
+IQI.US,D,20220209,000000,11.9734,11.9734,11.8449,11.8449,179161.80935783,0
+IQI.US,D,20220210,000000,11.8647,11.8647,11.7463,11.7758,100977.65313588,0
+IQI.US,D,20220211,000000,11.7956,11.7956,11.5488,11.5587,163756.77295293,0
+IQI.US,D,20220214,000000,11.5488,11.5686,11.4402,11.5192,143346.06215132,0
+IQI.US,D,20220215,000000,11.5094,11.5488,11.4402,11.5291,166006.8443626,0
+IQI.US,D,20220216,000000,11.5291,11.7858,11.4748,11.7265,232828.19062023,0
+IQI.US,D,20220217,000000,11.7463,11.8746,11.7006,11.8352,156506.09259323,0
+IQI.US,D,20220218,000000,11.8549,11.9338,11.8549,11.8746,77921.766084565,0
+IQI.US,D,20220222,000000,11.8647,11.8647,11.6772,11.7166,70431.996642153,0
+IQI.US,D,20220223,000000,11.7067,11.7067,11.539,11.5686,58635.584443119,0
+IQI.US,D,20220224,000000,11.4699,11.6723,11.4699,11.6573,79520.421052796,0
+IQI.US,D,20220225,000000,11.6969,11.7858,11.6916,11.7166,66135.484778866,0
+IQI.US,D,20220228,000000,11.7067,11.8055,11.6179,11.6772,108490.72363297,0
+IQI.US,D,20220301,000000,11.6969,11.8844,11.6673,11.7858,82930.479749288,0
+IQI.US,D,20220302,000000,11.7758,11.8844,11.7166,11.7166,75320.15267619,0
+IQI.US,D,20220303,000000,11.7265,11.7512,11.7166,11.7265,24872.356226252,0
+IQI.US,D,20220304,000000,11.687,11.7463,11.6376,11.6772,94876.829169676,0
+IQI.US,D,20220307,000000,11.6179,11.6673,11.4994,11.5094,126554.10644891,0
+IQI.US,D,20220308,000000,11.4699,11.4994,11.3909,11.4304,81797.845874457,0
+IQI.US,D,20220309,000000,11.4699,11.4897,11.3811,11.4008,79095.936622068,0
+IQI.US,D,20220310,000000,11.3514,11.3801,11.2033,11.2232,156140.36734384,0
+IQI.US,D,20220311,000000,11.2626,11.2698,11.1616,11.2033,179208.41146716,0
+IQI.US,D,20220314,000000,11.1145,11.2033,11.0553,11.075,259241.4557227,0
+IQI.US,D,20220315,000000,11.075,11.1244,11.0356,11.0454,163061.79367017,0
+IQI.US,D,20220316,000000,11.0454,11.154,10.9665,11.075,160003.2769724,0
+IQI.US,D,20220317,000000,11.075,11.154,11.075,11.1343,105599.36667522,0
+IQI.US,D,20220318,000000,11.1244,11.2232,11.1047,11.154,81347.021121059,0
+IQI.US,D,20220321,000000,11.154,11.1737,11.075,11.1047,104518.4003564,0
+IQI.US,D,20220322,000000,11.075,11.1442,11.0257,11.1145,239219.77122516,0
+IQI.US,D,20220323,000000,11.075,11.2131,11.0553,11.085,159917.16437905,0
+IQI.US,D,20220324,000000,11.085,11.0947,10.9467,10.9665,133985.11670998,0
+IQI.US,D,20220325,000000,10.9566,10.9566,10.8184,10.848,203962.23624141,0
+IQI.US,D,20220328,000000,10.8382,10.8776,10.7789,10.7791,231311.59588801,0
+IQI.US,D,20220329,000000,10.7789,10.9171,10.7602,10.8974,159674.02293901,0
+IQI.US,D,20220330,000000,10.9072,11.006,10.8579,10.9368,96938.465963307,0
+IQI.US,D,20220331,000000,11.0454,11.2329,10.9763,11.1836,216730.20111125,0
+IQI.US,D,20220401,000000,11.1244,11.3021,11.0158,11.2724,332147.41651721,0
+IQI.US,D,20220404,000000,11.2526,11.2922,11.2033,11.2724,72586.837654463,0
+IQI.US,D,20220405,000000,11.2429,11.2429,10.8579,10.8974,185570.61248141,0
+IQI.US,D,20220406,000000,10.8579,10.9665,10.8184,10.8974,117912.45443433,0
+IQI.US,D,20220407,000000,10.8974,10.9368,10.848,10.8974,137127.71982243,0
+IQI.US,D,20220408,000000,10.8579,10.927,10.8085,10.8974,111745.77966144,0
+IQI.US,D,20220411,000000,10.8874,10.8874,10.8184,10.8184,95253.69840173,0
+IQI.US,D,20220412,000000,10.8282,10.8874,10.6013,10.6309,181776.59292754,0
+IQI.US,D,20220413,000000,10.6111,10.6821,10.5618,10.6111,119235.54910385,0
+IQI.US,D,20220414,000000,10.5618,10.5913,10.463,10.5421,254454.60862201,0
+IQI.US,D,20220418,000000,10.5124,10.5124,10.4235,10.473,179821.33051392,0
+IQI.US,D,20220419,000000,10.4137,10.4428,10.2952,10.2952,459770.33221294,0
+IQI.US,D,20220420,000000,10.3051,10.4038,10.2952,10.3742,164400.08467969,0
+IQI.US,D,20220421,000000,10.4038,10.4038,10.3061,10.3348,145313.48163695,0
+IQI.US,D,20220422,000000,10.3445,10.3643,10.2854,10.315,253806.23144859,0
+IQI.US,D,20220425,000000,10.2755,10.2952,10.1769,10.2755,229913.53260781,0
+IQI.US,D,20220426,000000,10.2755,10.3348,10.2558,10.2558,248576.66430916,0
+IQI.US,D,20220427,000000,10.2064,10.315,10.2064,10.2459,139463.90382544,0
+IQI.US,D,20220428,000000,10.236,10.4137,10.2262,10.3445,183924.3423145,0
+IQI.US,D,20220429,000000,10.3742,10.394,10.1866,10.2262,166606.59324802,0
+IQI.US,D,20220502,000000,10.2064,10.2558,10.1699,10.1966,148140.00087735,0
+IQI.US,D,20220503,000000,10.2262,10.2656,10.1769,10.2558,187235.11825632,0
+IQI.US,D,20220504,000000,10.2459,10.3199,10.1571,10.315,166393.84448799,0
+IQI.US,D,20220505,000000,10.2656,10.2656,10.1455,10.1769,141193.24731768,0
+IQI.US,D,20220506,000000,10.1769,10.2952,10.1373,10.2163,225099.33209512,0
+IQI.US,D,20220509,000000,10.1472,10.1768,10.0978,10.0978,118970.11969848,0
+IQI.US,D,20220510,000000,10.1373,10.1769,10.0682,10.1373,224955.47340976,0
+IQI.US,D,20220511,000000,10.1373,10.1669,10.0781,10.1077,176445.71685477,0
+IQI.US,D,20220512,000000,10.0978,10.1769,10.078,10.1077,157498.92014004,0
+IQI.US,D,20220513,000000,10.1176,10.1276,9.9887,10.0185,120293.59230313,0
+IQI.US,D,20220516,000000,9.9887,10.068,9.95793,9.97874,70469.168317572,0
+IQI.US,D,20220517,000000,9.95893,9.9887,9.88947,9.91923,787645.68955402,0
+IQI.US,D,20220518,000000,9.89939,9.91923,9.8002,9.85972,207976.7956568,0
+IQI.US,D,20220519,000000,9.81012,9.91218,9.8002,9.87956,232575.47529841,0
+IQI.US,D,20220520,000000,9.8498,9.97864,9.83988,9.87956,200438.91337481,0
+IQI.US,D,20220523,000000,9.89939,9.97874,9.89939,9.94899,147203.94294549,0
+IQI.US,D,20220524,000000,9.99855,10.1374,9.9887,10.1077,177928.09707492,0
+IQI.US,D,20220525,000000,10.1474,10.3953,10.1374,10.3755,185371.21395172,0
+IQI.US,D,20220526,000000,10.4053,10.683,10.4053,10.683,176240.46634868,0
+IQI.US,D,20220527,000000,10.7227,10.8318,10.7029,10.8318,231404.01358761,0
+IQI.US,D,20220531,000000,10.7922,10.7922,10.6037,10.6929,145682.65574963,0
+IQI.US,D,20220601,000000,10.6631,10.7922,10.6631,10.6731,150302.9733233,0
+IQI.US,D,20220602,000000,10.6433,10.7549,10.6433,10.7227,150631.62781359,0
+IQI.US,D,20220603,000000,10.6433,10.6987,10.564,10.6235,85861.489660529,0
+IQI.US,D,20220606,000000,10.6037,10.6375,10.5442,10.564,103354.7801991,0
+IQI.US,D,20220607,000000,10.564,10.6433,10.5392,10.6135,117525.23270085,0
+IQI.US,D,20220608,000000,10.564,10.6335,10.4548,10.4748,259993.92981534,0
+IQI.US,D,20220609,000000,10.435,10.471,10.3457,10.3457,130263.11455625,0
+IQI.US,D,20220610,000000,10.2961,10.3259,10.207,10.2565,218994.78622251,0
+IQI.US,D,20220613,000000,10.1672,10.187,9.9887,9.9887,151567.18415406,0
+IQI.US,D,20220614,000000,9.99855,10.0185,9.81042,9.8498,312014.0884017,0
+IQI.US,D,20220615,000000,9.93907,9.96878,9.66133,9.82996,123081.10661499,0
+IQI.US,D,20220616,000000,9.701,9.76836,9.58198,9.63157,166532.05303112,0
+IQI.US,D,20220617,000000,9.66133,9.75061,9.6415,9.6415,98404.799992535,0
+IQI.US,D,20220621,000000,9.71093,9.74069,9.60181,9.63157,89194.409123446,0
+IQI.US,D,20220622,000000,9.66133,9.72085,9.6415,9.701,151493.58974365,0
+IQI.US,D,20220623,000000,9.77044,9.86963,9.71093,9.77044,243385.78848681,0
+IQI.US,D,20220624,000000,9.82004,9.88947,9.77044,9.88947,137472.34234793,0
+IQI.US,D,20220627,000000,9.88947,9.90932,9.82996,9.86963,174084.04930961,0
+IQI.US,D,20220628,000000,9.88947,9.96878,9.86963,9.91923,131083.74263938,0
+IQI.US,D,20220629,000000,9.94899,10.0879,9.93074,10.068,117410.3044435,0
+IQI.US,D,20220630,000000,10.1077,10.2069,10.0581,10.1276,91519.1859781,0
+IQI.US,D,20220701,000000,10.1474,10.3061,10.1474,10.2565,106971.99587755,0
+IQI.US,D,20220705,000000,10.2466,10.3953,10.2069,10.3359,111317.09051916,0
+IQI.US,D,20220706,000000,10.3557,10.4548,10.2763,10.2863,73689.175808364,0
+IQI.US,D,20220707,000000,10.2565,10.3259,10.2466,10.2466,93909.492102291,0
+IQI.US,D,20220708,000000,10.2565,10.3061,10.2366,10.2961,65986.966281236,0
+IQI.US,D,20220711,000000,10.2863,10.3953,10.2763,10.3656,48499.724598309,0
+IQI.US,D,20220712,000000,10.3557,10.4748,10.3557,10.3755,68075.837765556,0
+IQI.US,D,20220713,000000,10.3259,10.4053,10.316,10.3457,84490.415713292,0
+IQI.US,D,20220714,000000,10.2664,10.2763,10.1573,10.2267,91423.412430315,0
+IQI.US,D,20220715,000000,10.197,10.3359,10.197,10.2267,100876.76566799,0
+IQI.US,D,20220718,000000,10.2366,10.2565,10.1573,10.1672,104181.45713788,0
+IQI.US,D,20220719,000000,10.2168,10.2466,10.187,10.2069,55056.684122449,0
+IQI.US,D,20220720,000000,10.2168,10.2863,10.197,10.2466,91483.900986811,0
+IQI.US,D,20220721,000000,10.2863,10.2863,10.197,10.2366,149685.99004705,0
+IQI.US,D,20220722,000000,10.2565,10.316,10.2466,10.3061,58728.339501743,0
+IQI.US,D,20220725,000000,10.2863,10.3259,10.2366,10.3061,92951.756624441,0
+IQI.US,D,20220726,000000,10.3359,10.445,10.3359,10.435,116124.92261797,0
+IQI.US,D,20220727,000000,10.4152,10.445,10.3557,10.3854,75172.153585118,0
+IQI.US,D,20220728,000000,10.4251,10.6037,10.4152,10.5541,148610.30188402,0
+IQI.US,D,20220729,000000,10.564,10.7326,10.564,10.7029,135195.95633848,0
+IQI.US,D,20220801,000000,10.6929,10.7822,10.6533,10.7029,81116.162403436,0
+IQI.US,D,20220802,000000,10.7029,10.812,10.6631,10.7722,50215.583317572,0
+IQI.US,D,20220803,000000,10.802,10.812,10.7029,10.7426,97220.232427826,0
+IQI.US,D,20220804,000000,10.7722,10.802,10.6135,10.683,128496.84870657,0
+IQI.US,D,20220805,000000,10.5838,10.6929,10.5044,10.5044,96038.689290943,0
+IQI.US,D,20220808,000000,10.5739,10.6533,10.5452,10.5937,89205.498692137,0
+IQI.US,D,20220809,000000,10.5442,10.6533,10.5442,10.5838,58516.629554008,0
+IQI.US,D,20220810,000000,10.6235,10.7227,10.6235,10.6731,81824.886657045,0
+IQI.US,D,20220811,000000,10.6731,10.7524,10.6731,10.7029,64988.905099055,0
+IQI.US,D,20220812,000000,10.7327,10.7626,10.6829,10.7029,81227.259908367,0
+IQI.US,D,20220815,000000,10.6829,10.7725,10.663,10.673,83117.550657184,0
+IQI.US,D,20220816,000000,10.673,10.6829,10.5933,10.6132,104683.13655933,0
+IQI.US,D,20220817,000000,10.5933,10.5933,10.4539,10.4838,71071.718058588,0
+IQI.US,D,20220818,000000,10.5037,10.5436,10.4241,10.4938,174406.9427237,0
+IQI.US,D,20220819,000000,10.444,10.444,10.3074,10.3245,52360.651980105,0
+IQI.US,D,20220822,000000,10.3345,10.3345,10.225,10.2946,71642.220261206,0
+IQI.US,D,20220823,000000,10.2548,10.4241,10.2349,10.3643,104756.45814523,0
+IQI.US,D,20220824,000000,10.4042,10.4141,10.3161,10.3345,51867.488984532,0
+IQI.US,D,20220825,000000,10.3544,10.3544,10.2747,10.3046,48633.303962646,0
+IQI.US,D,20220826,000000,10.2747,10.3245,10.205,10.205,46004.775328399,0
+IQI.US,D,20220829,000000,10.205,10.205,10.0557,10.1055,70012.070481541,0
+IQI.US,D,20220830,000000,10.1453,10.1453,10.0059,10.0258,121233.72686698,0
+IQI.US,D,20220831,000000,10.1055,10.1055,9.98601,10.0457,149333.9735618,0
+IQI.US,D,20220901,000000,10.0159,10.0756,9.97605,9.99596,318799.24227691,0
+IQI.US,D,20220902,000000,10.0756,10.0756,9.99596,10.0258,92387.207044447,0
+IQI.US,D,20220906,000000,10.0557,10.0557,9.9661,9.99596,134389.42730694,0
+IQI.US,D,20220907,000000,10.0358,10.0358,9.99596,10.0258,73075.506604756,0
+IQI.US,D,20220908,000000,10.0258,10.0557,9.97605,10.0059,98506.044048586,0
+IQI.US,D,20220909,000000,9.98601,10.0457,9.98601,9.99596,36729.092509418,0
+IQI.US,D,20220912,000000,10.0358,10.0557,9.95614,9.9661,120213.2510961,0
+IQI.US,D,20220913,000000,9.91632,9.91632,9.87649,9.8964,88594.572683378,0
+IQI.US,D,20220914,000000,9.85658,9.86654,9.79684,9.8068,58021.480173692,0
+IQI.US,D,20220915,000000,9.79684,9.79684,9.62759,9.65746,76263.488983473,0
+IQI.US,D,20220916,000000,9.57781,9.63525,9.54794,9.58776,332983.45373003,0
+IQI.US,D,20220919,000000,9.55789,9.61763,9.52803,9.53798,247959.54183945,0
+IQI.US,D,20220920,000000,9.50811,9.51807,9.47825,9.49816,157515.859024,0
+IQI.US,D,20220921,000000,9.47825,9.51807,9.45833,9.45833,91604.775326419,0
+IQI.US,D,20220922,000000,9.45833,9.45833,9.33886,9.36873,114252.10572191,0
+IQI.US,D,20220923,000000,9.38864,9.38864,9.30401,9.36873,157689.62113853,0
+IQI.US,D,20220926,000000,9.28908,9.30899,9.16961,9.18952,153757.37444266,0
+IQI.US,D,20220927,000000,9.16961,9.1945,9.12978,9.15965,74811.118939483,0
+IQI.US,D,20220928,000000,9.18952,9.35877,9.13974,9.17956,236056.33479151,0
+IQI.US,D,20220929,000000,9.08996,9.10987,9.02026,9.03022,157427.4713588,0
+IQI.US,D,20220930,000000,9.02026,9.10987,9.02026,9.08996,141371.04845201,0
+IQI.US,D,20221003,000000,9.12978,9.30899,9.08996,9.15965,195750.55505758,0
+IQI.US,D,20221004,000000,9.19947,9.30899,9.19947,9.26917,401311.13654645,0
+IQI.US,D,20221005,000000,9.27912,9.27912,9.19201,9.22934,254208.95153081,0
+IQI.US,D,20221006,000000,9.20943,9.26917,9.20943,9.22934,148773.51541204,0
+IQI.US,D,20221007,000000,9.16961,9.27912,9.16961,9.24925,147401.49779096,0
+IQI.US,D,20221010,000000,9.21939,9.21939,9.18952,9.18952,71999.788543129,0
+IQI.US,D,20221011,000000,9.20943,9.27912,9.20943,9.24925,112657.11012727,0
+IQI.US,D,20221012,000000,9.20943,9.28908,9.20943,9.24925,104528.45814524,0
+IQI.US,D,20221013,000000,9.13974,9.24925,9.08,9.22934,155479.92950867,0
+IQI.US,D,20221014,000000,9.18952,9.1935,9.11982,9.11982,63750.607926747,0
+IQI.US,D,20221017,000000,9.13974,9.20445,9.08996,9.11982,125280.47576549,0
+IQI.US,D,20221018,000000,9.12978,9.18952,9.08,9.08,125476.33479631,0
+IQI.US,D,20221019,000000,9.05013,9.06676,8.97048,8.98044,74126.114534226,0
+IQI.US,D,20221020,000000,8.97048,9.05013,8.96053,8.97048,185272.5991109,0
+IQI.US,D,20221021,000000,8.91075,8.96053,8.89173,8.90079,76698.396472441,0
+IQI.US,D,20221024,000000,8.86096,8.91075,8.7614,8.80123,172296.68721719,0
+IQI.US,D,20221025,000000,8.82114,8.84105,8.72158,8.7614,269169.56827025,0
+IQI.US,D,20221026,000000,8.77136,8.85101,8.7614,8.82114,284934.71364402,0
+IQI.US,D,20221027,000000,8.80123,8.84105,8.72158,8.78132,169899.17179879,0
+IQI.US,D,20221028,000000,8.74149,8.8311,8.73154,8.8311,234328.75769908,0
+IQI.US,D,20221031,000000,8.8311,8.8311,8.7614,8.81118,117284.40528125,0
+IQI.US,D,20221101,000000,8.84105,8.88088,8.80123,8.81118,183280.86342817,0
+IQI.US,D,20221102,000000,8.7614,8.96053,8.7614,8.88088,282888.74007582,0
+IQI.US,D,20221103,000000,8.84105,8.84105,8.75145,8.79127,149840.19382609,0
+IQI.US,D,20221104,000000,8.82114,9.04018,8.79127,8.9207,163277.12774621,0
+IQI.US,D,20221107,000000,8.91075,8.9207,8.85101,8.86096,85909.797353098,0
+IQI.US,D,20221108,000000,8.81118,8.89083,8.80123,8.80123,238334.32598084,0
+IQI.US,D,20221109,000000,8.7614,8.8311,8.7614,8.7614,245114.06166337,0
+IQI.US,D,20221110,000000,8.91075,9.08996,8.91075,9.05013,325760.77531625,0
+IQI.US,D,20221111,000000,9.05013,9.15965,9.04018,9.08,353188.07046925,0
+IQI.US,D,20221114,000000,9.1,9.1,9.04,9.07,141054,0
+IQI.US,D,20221115,000000,9.18,9.32,9.1272,9.16,230720,0
+IQI.US,D,20221116,000000,9.21,9.39,9.21,9.32,172082,0
+IQI.US,D,20221117,000000,9.3,9.48,9.275,9.42,179985,0
+IQI.US,D,20221118,000000,9.5,9.5,9.4,9.47,102490,0
+IQI.US,D,20221121,000000,9.5,9.63,9.48,9.62,244368,0
+IQI.US,D,20221122,000000,9.67,9.84,9.6306,9.83,237772,0
+IQI.US,D,20221123,000000,9.81,9.9,9.7901,9.88,143698,0
+IQI.US,D,20221125,000000,9.91,9.9138,9.86,9.9,26298,0
+IQI.US,D,20221128,000000,9.83,9.92,9.83,9.86,187375,0
+IQI.US,D,20221129,000000,9.88,9.94,9.86,9.94,73204,0
+IQI.US,D,20221130,000000,9.99,9.99,9.93,9.97,173259,0
+IQI.US,D,20221201,000000,10.01,10.06,9.95,9.96,86131,0
+IQI.US,D,20221202,000000,9.95,9.96,9.86,9.92,186522,0
+IQI.US,D,20221205,000000,9.97,9.97,9.76,9.82,153696,0
+IQI.US,D,20221206,000000,9.88,9.88,9.8,9.83,109276,0
+IQI.US,D,20221207,000000,9.92,9.92,9.83,9.89,150988,0
+IQI.US,D,20221208,000000,9.95,9.95,9.71,9.79,280389,0
+IQI.US,D,20221209,000000,9.79,9.79,9.66,9.75,112926,0
+IQI.US,D,20221212,000000,9.79,9.83,9.66,9.68,142772,0
+IQI.US,D,20221213,000000,9.84,9.84,9.69,9.69,161740,0
+IQI.US,D,20221214,000000,9.68,9.69,9.62,9.68,177014,0
+IQI.US,D,20221215,000000,9.69,9.69,9.62,9.63,173807,0
+IQI.US,D,20221216,000000,9.58,9.6,9.53,9.57,210718,0
+IQI.US,D,20221219,000000,9.58,9.63,9.54,9.58,259686,0
+IQI.US,D,20221220,000000,9.55,9.58,9.48,9.53,305376,0
+IQI.US,D,20221221,000000,9.59,9.59,9.48,9.51,263193,0
+IQI.US,D,20221222,000000,9.54,9.54,9.48,9.49,181947,0
+IQI.US,D,20221223,000000,9.54,9.54,9.455,9.46,199880,0
+IQI.US,D,20221227,000000,9.44,9.49,9.4,9.43,343557,0
+IQI.US,D,20221228,000000,9.48,9.56,9.43,9.47,228845,0
+IQI.US,D,20221229,000000,9.52,9.5777,9.46,9.55,373378,0
+IQI.US,D,20221230,000000,9.48,9.5499,9.42,9.42,453782,0
+IQI.US,D,20230103,000000,9.56,9.57,9.49,9.56,138754,0
+IQI.US,D,20230104,000000,9.63,9.8,9.62,9.8,207628,0
+IQI.US,D,20230105,000000,9.78,9.8099,9.67,9.8,162724,0
+IQI.US,D,20230106,000000,9.83,9.9378,9.775,9.91,120281,0
+IQI.US,D,20230109,000000,9.93,9.9871,9.92,9.97,75514,0
+IQI.US,D,20230110,000000,9.95,9.9886,9.91,9.97,56778,0
+IQI.US,D,20230111,000000,10.02,10.07,9.97,10.05,40662,0
+IQI.US,D,20230112,000000,10.11,10.18,10.01,10.16,133125,0
+IQI.US,D,20230113,000000,10.12,10.1999,10.07,10.13,76869,0
+IQI.US,D,20230117,000000,10.15,10.16,10.02,10.11,157486,0
+IQI.US,D,20230118,000000,10.14,10.279,10.14,10.15,119682,0
+IQI.US,D,20230119,000000,10.17,10.24,10.12,10.15,120764,0
+IQI.US,D,20230120,000000,10.16,10.27,10.15,10.24,100294,0
+IQI.US,D,20230123,000000,10.29,10.38,10.2,10.23,141793,0
+IQI.US,D,20230124,000000,10.3,10.3633,10.25,10.33,103771,0
+IQI.US,D,20230125,000000,10.31,10.31,10.2201,10.24,117655,0
+IQI.US,D,20230126,000000,10.28,10.33,10.13,10.18,139541,0
+IQI.US,D,20230127,000000,10.13,10.19,10.12,10.14,78122,0
+IQI.US,D,20230130,000000,10.14,10.15,10.08,10.15,130322,0
+IQI.US,D,20230131,000000,10.18,10.22,10.0001,10.12,220988,0
+IQI.US,D,20230201,000000,10.17,10.19,10.08,10.18,151659,0
+IQI.US,D,20230202,000000,10.21,10.2399,10.16,10.17,204383,0
+IQI.US,D,20230203,000000,10.13,10.14,10.07,10.13,113908,0
+IQI.US,D,20230206,000000,10.04,10.0584,9.98,10.01,108700,0
+IQI.US,D,20230207,000000,10.06,10.17,10.035,10.17,116915,0
+IQI.US,D,20230208,000000,10.17,10.24,10.14,10.18,78839,0
+IQI.US,D,20230209,000000,10.25,10.27,10.06,10.1,103118,0
+IQI.US,D,20230210,000000,10.13,10.16,10.05,10.08,70817,0
+IQI.US,D,20230213,000000,10.1,10.17,10.0507,10.08,52213,0
+IQI.US,D,20230214,000000,10.03,10.08,9.96,9.96,53379,0
+IQI.US,D,20230215,000000,10,10,9.88,9.92,79138,0
+IQI.US,D,20230216,000000,9.87,9.87,9.65,9.65,126662,0
+IQI.US,D,20230217,000000,9.7,9.7,9.58,9.63,120304,0
+IQI.US,D,20230221,000000,9.62,9.62,9.45,9.49,128338,0
+IQI.US,D,20230222,000000,9.55,9.55,9.47,9.49,86619,0
+IQI.US,D,20230223,000000,9.53,9.56,9.45,9.48,104752,0
+IQI.US,D,20230224,000000,9.46,9.49,9.39,9.42,145869,0
+IQI.US,D,20230227,000000,9.46,9.51,9.4204,9.47,75484,0
+IQI.US,D,20230228,000000,9.5,9.51,9.46,9.47,65583,0
+IQI.US,D,20230301,000000,9.48,9.5,9.4503,9.47,62130,0
+IQI.US,D,20230302,000000,9.43,9.445,9.29,9.32,193601,0
+IQI.US,D,20230303,000000,9.39,9.45,9.39,9.41,114631,0
+IQI.US,D,20230306,000000,9.44,9.44,9.38,9.4,136112,0
+IQI.US,D,20230307,000000,9.44,9.44,9.4,9.43,113152,0
+IQI.US,D,20230308,000000,9.43,9.46,9.37,9.41,45410,0
+IQI.US,D,20230309,000000,9.45,9.53,9.435,9.53,134098,0
+IQI.US,D,20230310,000000,9.56,9.5999,9.51,9.52,93555,0
+IQI.US,D,20230313,000000,9.58,9.6,9.5201,9.56,47387,0
+IQI.US,D,20230314,000000,9.58,9.6,9.51,9.53,62653,0
+IQI.US,D,20230315,000000,9.56,9.56,9.48,9.53,115682,0
+IQI.US,D,20230316,000000,9.56,9.62,9.54,9.57,78806,0
+IQI.US,D,20230317,000000,9.59,9.67,9.5499,9.66,84274,0
+IQI.US,D,20230320,000000,9.71,9.72,9.61,9.64,62259,0
+IQI.US,D,20230321,000000,9.66,9.66,9.51,9.54,47245,0
+IQI.US,D,20230322,000000,9.57,9.57,9.43,9.48,123813,0
+IQI.US,D,20230323,000000,9.46,9.52,9.435,9.44,47652,0
+IQI.US,D,20230324,000000,9.51,9.65,9.5,9.53,147404,0
+IQI.US,D,20230327,000000,9.55,9.71,9.54,9.55,102557,0
+IQI.US,D,20230328,000000,9.56,9.63,9.55,9.59,83309,0
+IQI.US,D,20230329,000000,9.63,9.67,9.6,9.62,70444,0
+IQI.US,D,20230330,000000,9.66,9.79,9.66,9.79,60520,0
+IQI.US,D,20230331,000000,9.86,9.98,9.8219,9.98,102700,0
+IQI.US,D,20230403,000000,10,10,9.81,9.86,120276,0
+IQI.US,D,20230404,000000,9.86,9.9,9.7945,9.82,40724,0
+IQI.US,D,20230405,000000,9.84,9.97,9.84,9.94,118188,0
+IQI.US,D,20230406,000000,9.95,9.99,9.84,9.86,101045,0
+IQI.US,D,20230410,000000,9.86,9.9,9.79,9.83,76670,0
+IQI.US,D,20230411,000000,9.84,9.92,9.815,9.84,159030,0
+IQI.US,D,20230412,000000,9.87,9.88,9.83,9.85,78249,0
+IQI.US,D,20230413,000000,9.84,9.88,9.83,9.84,81053,0
+IQI.US,D,20230414,000000,9.84,9.84,9.76,9.77,48125,0
+IQI.US,D,20230417,000000,9.78,9.78,9.7,9.7,48312,0
+IQI.US,D,20230418,000000,9.73,9.73,9.52,9.57,138239,0
+IQI.US,D,20230419,000000,9.55,9.55,9.44,9.51,127324,0
+IQI.US,D,20230420,000000,9.54,9.58,9.53,9.56,78188,0
+IQI.US,D,20230421,000000,9.57,9.62,9.5,9.55,94504,0
+IQI.US,D,20230424,000000,9.62,9.63,9.5382,9.57,66172,0
+IQI.US,D,20230425,000000,9.58,9.59,9.51,9.56,99325,0
+IQI.US,D,20230426,000000,9.63,9.74,9.59,9.72,105898,0
+IQI.US,D,20230427,000000,9.77,9.77,9.66,9.7,75124,0
+IQI.US,D,20230428,000000,9.84,9.84,9.7,9.75,118651,0
+IQI.US,D,20230501,000000,9.71,9.776,9.57,9.57,98471,0
+IQI.US,D,20230502,000000,9.61,9.64,9.55,9.56,87594,0
+IQI.US,D,20230503,000000,9.62,9.62,9.54,9.55,61829,0
+IQI.US,D,20230504,000000,9.57,9.66,9.53,9.59,76134,0
+IQI.US,D,20230505,000000,9.68,9.7,9.63,9.67,73798,0
+IQI.US,D,20230508,000000,9.62,9.66,9.56,9.58,128538,0
+IQI.US,D,20230509,000000,9.57,9.64,9.53,9.53,92394,0
+IQI.US,D,20230510,000000,9.56,9.58,9.53,9.57,98727,0
+IQI.US,D,20230511,000000,9.59,9.6,9.5239,9.53,80045,0
+IQI.US,D,20230512,000000,9.53,9.55,9.5,9.51,50289,0
+IQI.US,D,20230515,000000,9.53,9.56,9.5,9.54,43505,0
+IQI.US,D,20230516,000000,9.56,9.56,9.5,9.5,26846,0
+IQI.US,D,20230517,000000,9.5,9.52,9.45,9.48,80063,0
+IQI.US,D,20230518,000000,9.48,9.48,9.38,9.42,66952,0
+IQI.US,D,20230519,000000,9.41,9.41,9.34,9.34,47593,0
+IQI.US,D,20230522,000000,9.34,9.34,9.28,9.3,56144,0
+IQI.US,D,20230523,000000,9.28,9.3,9.22,9.23,96280,0
+IQI.US,D,20230524,000000,9.25,9.25,9.1,9.12,97161,0
+IQI.US,D,20230525,000000,9.18,9.18,9.12,9.18,113965,0
+IQI.US,D,20230526,000000,9.21,9.22,9.16,9.17,132803,0
+IQI.US,D,20230530,000000,9.2,9.28,9.18,9.27,75409,0
+IQI.US,D,20230531,000000,9.3,9.34,9.27,9.34,129170,0
+IQI.US,D,20230601,000000,9.39,9.4199,9.34,9.38,83760,0
+IQI.US,D,20230602,000000,9.4,9.405,9.3,9.31,122523,0
+IQI.US,D,20230605,000000,9.31,9.39,9.3,9.39,83747,0
+IQI.US,D,20230606,000000,9.4,9.42,9.36,9.42,117115,0
+IQI.US,D,20230607,000000,9.43,9.44,9.34,9.37,100644,0
+IQI.US,D,20230608,000000,9.4,9.47,9.3846,9.44,50745,0
+IQI.US,D,20230609,000000,9.48,9.5,9.42,9.44,81196,0
+IQI.US,D,20230612,000000,9.47,9.51,9.41,9.46,76836,0
+IQI.US,D,20230613,000000,9.48,9.48,9.41,9.43,76341,0
+IQI.US,D,20230614,000000,9.41,9.44,9.38,9.43,102841,0
+IQI.US,D,20230615,000000,9.43,9.49,9.42,9.48,80638,0
+IQI.US,D,20230616,000000,9.5,9.5,9.36,9.38,47935,0
+IQI.US,D,20230620,000000,9.42,9.45,9.38,9.4,76654,0
+IQI.US,D,20230621,000000,9.4,9.44,9.39,9.43,45082,0
+IQI.US,D,20230622,000000,9.43,9.485,9.42,9.45,64680,0
+IQI.US,D,20230623,000000,9.49,9.6,9.49,9.57,79134,0
+IQI.US,D,20230626,000000,9.6,9.6,9.5,9.55,69225,0
+IQI.US,D,20230627,000000,9.57,9.68,9.57,9.61,146755,0
+IQI.US,D,20230628,000000,9.61,9.68,9.6,9.67,86528,0
+IQI.US,D,20230629,000000,9.67,9.67,9.5301,9.55,140608,0
+IQI.US,D,20230630,000000,9.66,9.67,9.56,9.56,98549,0
+IQI.US,D,20230703,000000,9.56,9.69,9.56,9.65,40733,0
+IQI.US,D,20230705,000000,9.68,9.71,9.6,9.62,99345,0
+IQI.US,D,20230706,000000,9.57,9.57,9.45,9.51,90279,0
+IQI.US,D,20230707,000000,9.53,9.59,9.51,9.57,79216,0
+IQI.US,D,20230710,000000,9.57,9.635,9.57,9.62,64217,0
+IQI.US,D,20230711,000000,9.64,9.64,9.5601,9.6,62699,0
+IQI.US,D,20230712,000000,9.63,9.68,9.6,9.68,66271,0
+IQI.US,D,20230713,000000,9.73,9.75,9.695,9.72,37185,0
+IQI.US,D,20230714,000000,9.72,9.72,9.62,9.65,91818,0
+IQI.US,D,20230717,000000,9.63,9.69,9.5493,9.57,102015,0
+IQI.US,D,20230718,000000,9.54,9.63,9.54,9.59,105360,0
+IQI.US,D,20230719,000000,9.64,9.69,9.588,9.64,121372,0
+IQI.US,D,20230720,000000,9.56,9.625,9.52,9.55,167304,0
+IQI.US,D,20230721,000000,9.57,9.59,9.52,9.56,82859,0
+IQI.US,D,20230724,000000,9.56,9.58,9.53,9.57,154981,0
+IQI.US,D,20230725,000000,9.54,9.57,9.51,9.57,184888,0
+IQI.US,D,20230726,000000,9.56,9.59,9.52,9.57,110780,0
+IQI.US,D,20230727,000000,9.57,9.57,9.475,9.5,197330,0
+IQI.US,D,20230728,000000,9.56,9.56,9.5,9.55,140892,0
+IQI.US,D,20230731,000000,9.57,9.58,9.52,9.55,84525,0
+IQI.US,D,20230801,000000,9.55,9.5675,9.49,9.49,149354,0
+IQI.US,D,20230802,000000,9.47,9.48,9.4,9.44,79127,0
+IQI.US,D,20230803,000000,9.405,9.405,9.28,9.29,185778,0
+IQI.US,D,20230804,000000,9.31,9.36,9.3,9.35,86015,0
+IQI.US,D,20230807,000000,9.32,9.33,9.27,9.3,111898,0
+IQI.US,D,20230808,000000,9.31,9.35,9.28,9.32,80278,0
+IQI.US,D,20230809,000000,9.33,9.36,9.32,9.36,91011,0
+IQI.US,D,20230810,000000,9.38,9.44,9.352,9.39,89514,0
+IQI.US,D,20230811,000000,9.41,9.44,9.36,9.41,66729,0
+IQI.US,D,20230814,000000,9.37,9.38,9.34,9.36,56524,0
+IQI.US,D,20230815,000000,9.37,9.38,9.28,9.3,118400,0
+IQI.US,D,20230816,000000,9.26,9.3,9.21,9.21,114303,0
+IQI.US,D,20230817,000000,9.21,9.23,9.2,9.22,130664,0
+IQI.US,D,20230818,000000,9.22,9.25,9.16,9.2,103638,0
+IQI.US,D,20230821,000000,9.15,9.15,9.08,9.1,93595,0
+IQI.US,D,20230822,000000,9.13,9.16,9.075,9.09,143246,0
+IQI.US,D,20230823,000000,9.11,9.13,9.08,9.12,72674,0
+IQI.US,D,20230824,000000,9.1,9.1,9.07,9.09,70124,0
+IQI.US,D,20230825,000000,9.07,9.09,9.04,9.09,85620,0
+IQI.US,D,20230828,000000,9.09,9.11,9.07,9.07,100209,0
+IQI.US,D,20230829,000000,9.07,9.16,9.06,9.15,225821,0
+IQI.US,D,20230830,000000,9.13,9.16,9.07,9.11,115612,0
+IQI.US,D,20230831,000000,9.1,9.13,9.08,9.13,256148,0
+IQI.US,D,20230901,000000,9.11,9.14,9.07,9.09,117337,0
+IQI.US,D,20230905,000000,9.1,9.1,9.07,9.07,112745,0
+IQI.US,D,20230906,000000,9.08,9.085,9.06,9.06,94580,0
+IQI.US,D,20230907,000000,9.06,9.08,9.01,9.01,114160,0
+IQI.US,D,20230908,000000,9.01,9.02,8.93,8.94,157980,0
+IQI.US,D,20230911,000000,8.95,8.95,8.91,8.91,85856,0
+IQI.US,D,20230912,000000,8.92,8.925,8.86,8.89,91090,0
+IQI.US,D,20230913,000000,8.88,8.91,8.87,8.88,128678,0
+IQI.US,D,20230914,000000,8.83,8.8647,8.8152,8.82,126596,0
+IQI.US,D,20230915,000000,8.83,8.8465,8.82,8.84,118188,0
+IQI.US,D,20230918,000000,8.84,8.85,8.81,8.81,88871,0
+IQI.US,D,20230919,000000,8.8,8.84,8.78,8.78,63686,0
+IQI.US,D,20230920,000000,8.82,8.87,8.82,8.82,171550,0
+IQI.US,D,20230921,000000,8.79,8.79,8.73,8.73,173754,0
+IQI.US,D,20230922,000000,8.77,8.78,8.73,8.77,127282,0
+IQI.US,D,20230925,000000,8.7,8.75,8.62,8.62,86306,0
+IQI.US,D,20230926,000000,8.63,8.63,8.51,8.53,185775,0
+IQI.US,D,20230927,000000,8.54,8.55,8.41,8.42,152983,0
+IQI.US,D,20230928,000000,8.42,8.45,8.34,8.4,310900,0
+IQI.US,D,20230929,000000,8.47,8.47,8.39,8.39,125667,0
+IQI.US,D,20231002,000000,8.38,8.41,8.32,8.34,232629,0
+IQI.US,D,20231003,000000,8.29,8.36,8.28,8.32,145712,0
+IQI.US,D,20231004,000000,8.34,8.42,8.34,8.39,165815,0
+IQI.US,D,20231005,000000,8.38,8.41,8.31,8.32,68723,0
+IQI.US,D,20231006,000000,8.29,8.32,8.23,8.27,206973,0
+IQI.US,D,20231009,000000,8.31,8.35,8.285,8.34,126982,0
+IQI.US,D,20231010,000000,8.31,8.42,8.29,8.41,95358,0
+IQI.US,D,20231011,000000,8.47,8.49,8.45,8.48,233833,0
+IQI.US,D,20231012,000000,8.5,8.51,8.3619,8.42,122648,0
+IQI.US,D,20231013,000000,8.43,8.455,8.38,8.44,125192,0
+IQI.US,D,20231016,000000,8.44,8.44,8.34,8.36,118580,0
+IQI.US,D,20231017,000000,8.32,8.33,8.25,8.31,117403,0
+IQI.US,D,20231018,000000,8.25,8.2687,8.2,8.2,74322,0
+IQI.US,D,20231019,000000,8.2,8.2,8.15,8.2,131972,0
+IQI.US,D,20231020,000000,8.19,8.23,8.14,8.15,115907,0
+IQI.US,D,20231023,000000,8.16,8.18,8.12,8.14,121956,0
+IQI.US,D,20231024,000000,8.19,8.2,8.12,8.17,172233,0
+IQI.US,D,20231025,000000,8.14,8.145,8.06,8.06,197753,0
+IQI.US,D,20231026,000000,8.06,8.12,8.05,8.09,77546,0
+IQI.US,D,20231027,000000,8.09,8.105,8.07,8.09,64173,0
+IQI.US,D,20231030,000000,8.1,8.15,8.08,8.15,105610,0
+IQI.US,D,20231031,000000,8.15,8.1999,8.13,8.16,92328,0
+IQI.US,D,20231101,000000,8.23,8.36,8.19,8.36,139822,0
+IQI.US,D,20231102,000000,8.41,8.47,8.41,8.43,177486,0
+IQI.US,D,20231103,000000,8.49,8.63,8.48,8.61,214192,0
+IQI.US,D,20231106,000000,8.59,8.59,8.5,8.56,114539,0
+IQI.US,D,20231107,000000,8.6,8.7,8.6,8.67,132204,0
+IQI.US,D,20231108,000000,8.73,8.75,8.67,8.75,145712,0
+IQI.US,D,20231109,000000,8.77,8.7701,8.665,8.69,238336,0
+IQI.US,D,20231110,000000,8.74,8.75,8.7038,8.72,106298,0
+IQI.US,D,20231113,000000,8.71,8.73,8.67,8.71,208690,0
+IQI.US,D,20231114,000000,8.79,8.8587,8.749,8.82,162632,0
+IQI.US,D,20231115,000000,8.82,8.86,8.78,8.86,79275,0
+IQI.US,D,20231116,000000,8.89,9.03,8.88,9,176726,0
+IQI.US,D,20231117,000000,9.05,9.0521,8.95,8.99,140536,0
+IQI.US,D,20231120,000000,8.99,9.0301,8.9676,9.03,131394,0
+IQI.US,D,20231121,000000,9.02,9.04,9.01,9.03,153981,0
+IQI.US,D,20231122,000000,9.03,9.06,9.03,9.04,219935,0
+IQI.US,D,20231124,000000,9.02,9.06,9.02,9.06,49942,0
+IQI.US,D,20231127,000000,9.06,9.09,9.04,9.07,154083,0
+IQI.US,D,20231128,000000,9.03,9.09,9.03,9.09,431520,0
+IQI.US,D,20231129,000000,9.14,9.22,9.1165,9.21,173722,0
+IQI.US,D,20231130,000000,9.22,9.22,9.145,9.18,163160,0
+IQI.US,D,20231201,000000,9.22,9.33,9.2057,9.33,293636,0
+IQI.US,D,20231204,000000,9.31,9.36,9.28,9.33,278490,0
+IQI.US,D,20231205,000000,9.35,9.38,9.31,9.32,143911,0
+IQI.US,D,20231206,000000,9.35,9.37,9.31,9.34,160183,0
+IQI.US,D,20231207,000000,9.36,9.4147,9.35,9.38,162679,0
+IQI.US,D,20231208,000000,9.34,9.36,9.32,9.33,141668,0
+IQI.US,D,20231211,000000,9.3,9.33,9.29,9.3,237096,0
+IQI.US,D,20231212,000000,9.31,9.32,9.26,9.28,198460,0
+IQI.US,D,20231213,000000,9.26,9.36,9.21,9.34,320738,0
+IQI.US,D,20231214,000000,9.36,9.49,9.3572,9.45,319232,0
+IQI.US,D,20231215,000000,9.44,9.5199,9.4246,9.49,229090,0
+IQI.US,D,20231218,000000,9.5,9.5,9.45,9.48,191158,0
+IQI.US,D,20231219,000000,9.54,9.54,9.5,9.54,286861,0
+IQI.US,D,20231220,000000,9.52,9.57,9.51,9.51,206881,0
+IQI.US,D,20231221,000000,9.56,9.582,9.49,9.51,295842,0
+IQI.US,D,20231222,000000,9.52,9.57,9.4693,9.5,195344,0
+IQI.US,D,20231226,000000,9.48,9.5,9.44,9.47,438030,0
+IQI.US,D,20231227,000000,9.5,9.56,9.49,9.53,185887,0
+IQI.US,D,20231228,000000,9.5,9.54,9.44,9.46,253433,0
+IQI.US,D,20231229,000000,9.47,9.54,9.44,9.51,224989,0
+IQI.US,D,20240102,000000,9.49,9.5701,9.48,9.56,114877,0
+IQI.US,D,20240103,000000,9.56,9.5947,9.5193,9.59,80371,0
+IQI.US,D,20240104,000000,9.57,9.575,9.51,9.53,292060,0
+IQI.US,D,20240105,000000,9.53,9.59,9.49,9.5,160142,0
+IQI.US,D,20240108,000000,9.54,9.6,9.52,9.58,275780,0
+IQI.US,D,20240109,000000,9.58,9.59,9.53,9.54,114724,0
+IQI.US,D,20240110,000000,9.54,9.55,9.5,9.52,121042,0
+IQI.US,D,20240111,000000,9.52,9.54,9.49,9.53,72525,0
+IQI.US,D,20240112,000000,9.55,9.56,9.53,9.56,90912,0
+IQI.US,D,20240116,000000,9.51,9.55,9.49,9.52,347568,0
+IQI.US,D,20240117,000000,9.48,9.48,9.39,9.4,150372,0
+IQI.US,D,20240118,000000,9.45,9.45,9.33,9.34,201996,0
+IQI.US,D,20240119,000000,9.34,9.38,9.26,9.33,359467,0
+IQI.US,D,20240122,000000,9.38,9.435,9.35,9.36,175447,0
+IQI.US,D,20240123,000000,9.36,9.37,9.265,9.29,327261,0
+IQI.US,D,20240124,000000,9.31,9.34,9.295,9.31,222002,0
+IQI.US,D,20240125,000000,9.31,9.36,9.31,9.32,240177,0
+IQI.US,D,20240126,000000,9.32,9.34,9.295,9.31,223841,0
+IQI.US,D,20240129,000000,9.31,9.39,9.31,9.39,204740,0
+IQI.US,D,20240130,000000,9.4,9.45,9.4,9.45,179090,0
+IQI.US,D,20240131,000000,9.45,9.57,9.45,9.53,139257,0
+IQI.US,D,20240201,000000,9.55,9.63,9.55,9.63,264702,0
+IQI.US,D,20240202,000000,9.5,9.595,9.46,9.58,210506,0
+IQI.US,D,20240205,000000,9.49,9.53,9.465,9.51,178043,0
+IQI.US,D,20240206,000000,9.51,9.58,9.5,9.58,152986,0
+IQI.US,D,20240207,000000,9.6,9.615,9.58,9.6,163407,0
+IQI.US,D,20240208,000000,9.58,9.61,9.5701,9.61,213137,0
+IQI.US,D,20240209,000000,9.61,9.64,9.56,9.58,284270,0
+IQI.US,D,20240212,000000,9.6,9.62,9.54,9.6,299071,0
+IQI.US,D,20240213,000000,9.52,9.54,9.4909,9.52,252307,0
+IQI.US,D,20240214,000000,9.53,9.58,9.52,9.57,59609,0
+IQI.US,D,20240215,000000,9.58,9.61,9.57,9.6,68016,0
+IQI.US,D,20240216,000000,9.53,9.592,9.52,9.56,79987,0
+IQI.US,D,20240220,000000,9.52,9.61,9.52,9.6,107127,0
+IQI.US,D,20240221,000000,9.61,9.63,9.565,9.58,72424,0
+IQI.US,D,20240222,000000,9.62,9.63,9.58,9.59,48758,0
+IQI.US,D,20240223,000000,9.58,9.61,9.57,9.57,81964,0
+IQI.US,D,20240226,000000,9.59,9.6,9.51,9.51,61773,0
+IQI.US,D,20240227,000000,9.5,9.53,9.47,9.5,146020,0
+IQI.US,D,20240228,000000,9.5,9.57,9.5,9.55,113333,0
+IQI.US,D,20240229,000000,9.57,9.6195,9.57,9.58,77281,0
+IQI.US,D,20240301,000000,9.58,9.62,9.55,9.61,85004,0
+IQI.US,D,20240304,000000,9.57,9.62,9.56,9.59,75026,0
+IQI.US,D,20240305,000000,9.62,9.645,9.61,9.63,75012,0
+IQI.US,D,20240306,000000,9.64,9.66,9.62,9.66,78403,0
+IQI.US,D,20240307,000000,9.68,9.71,9.665,9.68,95873,0
+IQI.US,D,20240308,000000,9.69,9.72,9.66,9.7,125896,0
+IQI.US,D,20240311,000000,9.72,9.72,9.67,9.69,65581,0
+IQI.US,D,20240312,000000,9.69,9.69,9.63,9.66,126570,0
+IQI.US,D,20240313,000000,9.65,9.7,9.65,9.68,163376,0
+IQI.US,D,20240314,000000,9.62,9.65,9.58,9.6,186984,0
+IQI.US,D,20240315,000000,9.63,9.64,9.57,9.64,58440,0
+IQI.US,D,20240318,000000,9.66,9.71,9.66,9.69,121377,0
+IQI.US,D,20240319,000000,9.65,9.67,9.65,9.66,82120,0
+IQI.US,D,20240320,000000,9.66,9.7,9.64,9.69,128861,0
+IQI.US,D,20240321,000000,9.71,9.71,9.645,9.66,118470,0
+IQI.US,D,20240322,000000,9.71,9.715,9.65,9.68,167731,0
+IQI.US,D,20240325,000000,9.65,9.69,9.645,9.66,96414,0
+IQI.US,D,20240326,000000,9.66,9.675,9.65,9.66,120713,0
+IQI.US,D,20240327,000000,9.66,9.68,9.6043,9.65,86283,0
+IQI.US,D,20240328,000000,9.63,9.68,9.6,9.68,183395,0
+IQI.US,D,20240401,000000,9.62,9.64,9.54,9.57,114866,0
+IQI.US,D,20240402,000000,9.5,9.56,9.5,9.53,109791,0
+IQI.US,D,20240403,000000,9.49,9.53,9.46,9.49,150154,0
+IQI.US,D,20240404,000000,9.53,9.54,9.45,9.47,127197,0
+IQI.US,D,20240405,000000,9.45,9.45,9.42,9.445,64051,0
+IQI.US,D,20240408,000000,9.48,9.53,9.46,9.47,109691,0
+IQI.US,D,20240409,000000,9.49,9.505,9.46,9.49,44391,0
+IQI.US,D,20240410,000000,9.45,9.45,9.35,9.36,108872,0
+IQI.US,D,20240411,000000,9.41,9.41,9.325,9.35,96948,0
+IQI.US,D,20240412,000000,9.38,9.42,9.37,9.38,89671,0
+IQI.US,D,20240415,000000,9.32,9.33,9.265,9.29,115005,0
+IQI.US,D,20240416,000000,9.27,9.335,9.23,9.29,161301,0
+IQI.US,D,20240417,000000,9.31,9.335,9.29,9.31,109061,0
+IQI.US,D,20240418,000000,9.3,9.32,9.3,9.31,126513,0
+IQI.US,D,20240419,000000,9.36,9.37,9.27,9.27,86223,0
+IQI.US,D,20240422,000000,9.32,9.33,9.27,9.29,113536,0
+IQI.US,D,20240423,000000,9.32,9.35,9.3,9.35,85452,0
+IQI.US,D,20240424,000000,9.36,9.39,9.325,9.39,145695,0
+IQI.US,D,20240425,000000,9.32,9.32,9.27,9.29,46683,0
+IQI.US,D,20240426,000000,9.28,9.33,9.28,9.32,54656,0
+IQI.US,D,20240429,000000,9.34,9.34,9.3,9.34,64075,0
+IQI.US,D,20240430,000000,9.36,9.3723,9.32,9.33,79745,0
+IQI.US,D,20240501,000000,9.34,9.3827,9.33,9.36,84160,0
+IQI.US,D,20240502,000000,9.34,9.37,9.34,9.36,68133,0
+IQI.US,D,20240503,000000,9.41,9.49,9.4,9.49,173574,0
+IQI.US,D,20240506,000000,9.48,9.54,9.48,9.54,103165,0
+IQI.US,D,20240507,000000,9.62,9.64,9.595,9.64,153993,0
+IQI.US,D,20240508,000000,9.66,9.68,9.64,9.68,88194,0
+IQI.US,D,20240509,000000,9.7,9.73,9.64,9.65,106417,0
+IQI.US,D,20240510,000000,9.62,9.7,9.56,9.57,106036,0
+IQI.US,D,20240513,000000,9.62,9.62,9.54,9.56,136178,0
+IQI.US,D,20240514,000000,9.56,9.58,9.52,9.58,154075,0
+IQI.US,D,20240515,000000,9.57,9.62,9.56,9.56,105891,0
+IQI.US,D,20240516,000000,9.56,9.65,9.56,9.58,116696,0
+IQI.US,D,20240517,000000,9.6,9.6299,9.59,9.61,153592,0
+IQI.US,D,20240520,000000,9.63,9.63,9.55,9.57,114324,0
+IQI.US,D,20240521,000000,9.6,9.6,9.535,9.55,71861,0
+IQI.US,D,20240522,000000,9.55,9.568,9.4,9.54,193892,0
+IQI.US,D,20240523,000000,9.55,9.59,9.46,9.54,264907,0
+IQI.US,D,20240524,000000,9.58,9.94,9.57,9.88,370900,0
+IQI.US,D,20240528,000000,9.88,9.97,9.71,9.74,276394,0
+IQI.US,D,20240529,000000,9.74,9.74,9.61,9.65,178801,0
+IQI.US,D,20240530,000000,9.65,9.69,9.63,9.65,290943,0
+IQI.US,D,20240531,000000,9.7,9.7211,9.63,9.65,142321,0
+IQI.US,D,20240603,000000,9.68,9.72,9.65,9.68,126630,0
+IQI.US,D,20240604,000000,9.73,9.73,9.67,9.68,120596,0
+IQI.US,D,20240605,000000,9.69,9.8,9.68,9.8,229715,0
+IQI.US,D,20240606,000000,9.79,9.84,9.79,9.83,120278,0
+IQI.US,D,20240607,000000,9.75,9.83,9.74,9.77,111847,0
+IQI.US,D,20240610,000000,9.78,9.83,9.78,9.81,90921,0
+IQI.US,D,20240611,000000,9.82,9.88,9.78,9.8,129897,0
+IQI.US,D,20240612,000000,9.9,9.94,9.82,9.85,126071,0
+IQI.US,D,20240613,000000,9.9,9.9445,9.87,9.91,120624,0
+IQI.US,D,20240614,000000,9.91,9.9699,9.9,9.95,63629,0
+IQI.US,D,20240617,000000,9.91,9.97,9.9,9.95,128234,0
+IQI.US,D,20240618,000000,9.89,9.97,9.89,9.96,126375,0
+IQI.US,D,20240620,000000,9.94,9.94,9.87,9.93,145246,0
+IQI.US,D,20240621,000000,9.93,9.93,9.87,9.9,85549,0
+IQI.US,D,20240624,000000,9.92,9.93,9.865,9.9,131445,0
+IQI.US,D,20240625,000000,9.9,9.92,9.9,9.91,74599,0
+IQI.US,D,20240626,000000,9.88,9.94,9.88,9.93,157662,0
+IQI.US,D,20240627,000000,9.94,9.985,9.94,9.96,170252,0
+IQI.US,D,20240628,000000,10.03,10.05,9.92,9.92,147475,0
+IQI.US,D,20240701,000000,9.92,9.95,9.87,9.93,155578,0
+IQI.US,D,20240702,000000,9.98,10,9.95,9.98,87602,0
+IQI.US,D,20240703,000000,9.98,10.05,9.98,10.02,78071,0
+IQI.US,D,20240705,000000,10.04,10.11,10.04,10.11,104453,0
+IQI.US,D,20240708,000000,10.11,10.16,10.08,10.1,73736,0
+IQI.US,D,20240709,000000,10.12,10.12,10.03,10.07,108378,0
+IQI.US,D,20240710,000000,10.12,10.12,10.08,10.1,136193,0
+IQI.US,D,20240711,000000,10.15,10.21,10.1497,10.21,149649,0
+IQI.US,D,20240712,000000,10.18,10.24,10.18,10.22,119089,0
+IQI.US,D,20240715,000000,10.2,10.22,10.12,10.17,239669,0
+IQI.US,D,20240716,000000,10.13,10.16,10.07,10.11,144105,0
+IQI.US,D,20240717,000000,10.07,10.11,9.97,9.98,154244,0
+IQI.US,D,20240718,000000,10,10.0148,9.9,9.93,266827,0
+IQI.US,D,20240719,000000,9.92,9.93,9.83,9.86,205836,0
+IQI.US,D,20240722,000000,9.88,9.925,9.85,9.92,232648,0
+IQI.US,D,20240723,000000,9.94,10.003,9.9396,9.98,89652,0
+IQI.US,D,20240724,000000,9.93,10,9.84,9.87,162488,0
+IQI.US,D,20240725,000000,9.89,9.96,9.89,9.9447,162263,0
+IQI.US,D,20240726,000000,9.96,10.04,9.9362,10.02,133018,0
+IQI.US,D,20240729,000000,10.06,10.09,10.02,10.04,84252,0
+IQI.US,D,20240730,000000,10.06,10.08,10,10.06,177095,0
+IQI.US,D,20240731,000000,10.09,10.11,10.0513,10.08,149296,0
+IQI.US,D,20240801,000000,10.12,10.24,10.12,10.24,175588,0
+IQI.US,D,20240802,000000,10.27,10.3,10.26,10.28,154618,0
+IQI.US,D,20240805,000000,10.3,10.3,10.18,10.26,121603,0
+IQI.US,D,20240806,000000,10.26,10.33,10.22,10.272,108779,0
+IQI.US,D,20240807,000000,10.28,10.28,10.21,10.275,143721,0
+IQI.US,D,20240808,000000,10.28,10.3101,10.2,10.23,87245,0
+IQI.US,D,20240809,000000,10.25,10.259,10.12,10.18,175255,0
+IQI.US,D,20240812,000000,10.2,10.205,10.15,10.19,77294,0
+IQI.US,D,20240813,000000,10.21,10.22,10.185,10.22,144293,0
+IQI.US,D,20240814,000000,10.24,10.25,10.21,10.25,66308,0
+IQI.US,D,20240815,000000,10.2,10.215,10.16,10.2,203823,0
+IQI.US,D,20240816,000000,10.09,10.21,10.09,10.21,144740,0
+IQI.US,D,20240819,000000,10.22,10.22,10.16,10.18,85297,0
+IQI.US,D,20240820,000000,10.21,10.21,10.14,10.16,158319,0
+IQI.US,D,20240821,000000,10.18,10.19,10.15,10.19,100847,0
+IQI.US,D,20240822,000000,10.19,10.19,10.14,10.15,76770,0
+IQI.US,D,20240823,000000,10.16,10.19,10.16,10.18,71937,0
+IQI.US,D,20240826,000000,10.2,10.21,10.165,10.185,127529,0
+IQI.US,D,20240827,000000,10.17,10.2199,10.15,10.21,91101,0
+IQI.US,D,20240828,000000,10.2,10.21,10.14,10.14,119844,0
+IQI.US,D,20240829,000000,10.15,10.1796,10.14,10.16,95416,0
+IQI.US,D,20240830,000000,10.2,10.2,10.1,10.1,193431,0
+IQI.US,D,20240903,000000,10.16,10.22,10.1503,10.17,271871,0
+IQI.US,D,20240904,000000,10.17,10.21,10.16,10.2,206192,0
+IQI.US,D,20240905,000000,10.21,10.24,10.19,10.23,184593,0
+IQI.US,D,20240906,000000,10.23,10.25,10.21,10.24,164875,0
+IQI.US,D,20240909,000000,10.26,10.261,10.235,10.26,143221,0
+IQI.US,D,20240910,000000,10.25,10.29,10.25,10.29,132385,0
+IQI.US,D,20240911,000000,10.28,10.37,10.27,10.37,165123,0
+IQI.US,D,20240912,000000,10.35,10.43,10.3446,10.43,183774,0
+IQI.US,D,20240913,000000,10.42,10.4699,10.3901,10.42,223851,0
+IQI.US,D,20240916,000000,10.44,10.46,10.415,10.43,132270,0
+IQI.US,D,20240917,000000,10.43,10.43,10.3,10.32,212410,0
+IQI.US,D,20240918,000000,10.31,10.335,10.3,10.33,250374,0
+IQI.US,D,20240919,000000,10.3,10.36,10.3,10.35,280683,0
+IQI.US,D,20240920,000000,10.35,10.36,10.3151,10.36,80628,0
+IQI.US,D,20240923,000000,10.36,10.38,10.33,10.38,166279,0
+IQI.US,D,20240924,000000,10.37,10.41,10.35,10.41,103605,0
+IQI.US,D,20240925,000000,10.41,10.41,10.36,10.39,95960,0
+IQI.US,D,20240926,000000,10.39,10.4,10.36,10.385,60372,0
+IQI.US,D,20240927,000000,10.4,10.43,10.36,10.4,137754,0
+IQI.US,D,20240930,000000,10.4396,10.46,10.41,10.44,312016,0
+IQI.US,D,20241001,000000,10.47,10.53,10.4563,10.48,211059,0
+IQI.US,D,20241002,000000,10.45,10.5,10.43,10.5,132499,0
+IQI.US,D,20241003,000000,10.46,10.48,10.4225,10.47,118245,0
+IQI.US,D,20241004,000000,10.43,10.44,10.38,10.41,106388,0
+IQI.US,D,20241007,000000,10.4,10.41,10.28,10.34,204765,0
+IQI.US,D,20241008,000000,10.33,10.42,10.31,10.41,412563,0
+IQI.US,D,20241009,000000,10.42,10.43,10.36,10.38,242267,0
+IQI.US,D,20241010,000000,10.39,10.39,10.35,10.35,158974,0
+IQI.US,D,20241011,000000,10.35,10.3899,10.34,10.37,202457,0
+IQI.US,D,20241014,000000,10.4,10.42,10.33,10.34,153227,0
+IQI.US,D,20241015,000000,10.35,10.3999,10.33,10.34,149177,0
+IQI.US,D,20241016,000000,10.32,10.34,10.29,10.34,108914,0
+IQI.US,D,20241017,000000,10.32,10.32,10.25,10.27,178409,0
+IQI.US,D,20241018,000000,10.28,10.3,10.26,10.26,165946,0
+IQI.US,D,20241021,000000,10.25,10.2701,10.2,10.2,96904,0
+IQI.US,D,20241022,000000,10.23,10.2301,10.14,10.17,235485,0
+IQI.US,D,20241023,000000,10.13,10.145,10.03,10.03,231672,0
+IQI.US,D,20241024,000000,10.03,10.04,9.91,9.97,313664,0
+IQI.US,D,20241025,000000,9.97,9.985,9.9363,9.96,193809,0
+IQI.US,D,20241028,000000,9.96,10.005,9.945,9.96,195917,0
+IQI.US,D,20241029,000000,9.91,9.935,9.87,9.9,214346,0
+IQI.US,D,20241030,000000,9.91,9.97,9.89,9.97,172151,0
+IQI.US,D,20241031,000000,9.96,10.1199,9.93,10.09,250662,0
+IQI.US,D,20241101,000000,10.09,10.1003,10.02,10.03,171964,0
+IQI.US,D,20241104,000000,10.03,10.11,10.02,10.02,142253,0
+IQI.US,D,20241105,000000,10.02,10.1,10.02,10.1,126001,0
+IQI.US,D,20241106,000000,10.1,10.1,10.005,10.02,395352,0
+IQI.US,D,20241107,000000,10.06,10.09,10.02,10.07,213110,0
+IQI.US,D,20241108,000000,10.1,10.14,10.079,10.11,268829,0
+IQI.US,D,20241111,000000,10.1581,10.17,10.07,10.13,148583,0
+IQI.US,D,20241112,000000,10.09,10.11,10.01,10.02,186845,0
+IQI.US,D,20241113,000000,10.0899,10.11,10.055,10.11,173909,0
+IQI.US,D,20241114,000000,10.105,10.13,10.08,10.1,166887,0
+IQI.US,D,20241115,000000,10.02,10.025,9.97,9.97,128395,0
+IQI.US,D,20241118,000000,9.99,10.0347,9.98,9.99,164933,0
+IQI.US,D,20241119,000000,10,10,9.94,9.94,167990,0
+IQI.US,D,20241120,000000,9.952,9.98,9.94,9.98,129412,0
+IQI.US,D,20241121,000000,9.98,10,9.96,9.97,134888,0
+IQI.US,D,20241122,000000,9.985,10,9.96,9.98,130412,0
+IQI.US,D,20241125,000000,10.036,10.05,10,10.05,258897,0
+IQI.US,D,20241126,000000,10.08,10.08,9.98,10.05,227751,0
+IQI.US,D,20241127,000000,10.075,10.24,10.01,10.21,248598,0
+IQI.US,D,20241129,000000,10.21,10.2782,10.19,10.27,151066,0
+IQI.US,D,20241202,000000,10.27,10.31,10.1639,10.28,177918,0
+IQI.US,D,20241203,000000,10.28,10.285,10.22,10.28,215040,0
+IQI.US,D,20241204,000000,10.27,10.27,10.2,10.23,366911,0
+IQI.US,D,20241205,000000,10.22,10.23,10.16,10.17,258638,0
+IQI.US,D,20241206,000000,10.21,10.22,10.15,10.21,147822,0
+IQI.US,D,20241209,000000,10.2194,10.23,10.15,10.19,117370,0
+IQI.US,D,20241210,000000,10.1898,10.23,10.165,10.19,217243,0
+IQI.US,D,20241211,000000,10.269,10.29,10.19,10.22,192634,0
+IQI.US,D,20241212,000000,10.21,10.24,10.15,10.17,232654,0
+IQI.US,D,20241213,000000,10.14,10.15,10.06,10.09,138974,0
+IQI.US,D,20241216,000000,10.07,10.09,10.02,10.03,196082,0
+IQI.US,D,20241217,000000,10,10.01,9.815,9.86,331821,0
+IQI.US,D,20241218,000000,9.87,9.88,9.77,9.78,167397,0
+IQI.US,D,20241219,000000,9.7456,9.78,9.6,9.64,261170,0
+IQI.US,D,20241220,000000,9.66,9.74,9.61,9.64,175529,0
+IQI.US,D,20241223,000000,9.71,9.71,9.59,9.6,264946,0
+IQI.US,D,20241224,000000,9.64,9.64,9.58,9.59,118395,0
+IQI.US,D,20241226,000000,9.6,9.7,9.5904,9.68,303981,0
+IQI.US,D,20241227,000000,9.64,9.6699,9.6,9.61,181277,0
+IQI.US,D,20241230,000000,9.625,9.74,9.6,9.72,467777,0
+IQI.US,D,20241231,000000,9.73,9.89,9.72,9.86,362008,0
+IQI.US,D,20250102,000000,9.88,9.935,9.84,9.92,124506,0
+IQI.US,D,20250103,000000,9.935,9.935,9.88,9.91,107132,0
+IQI.US,D,20250106,000000,9.9239,9.9239,9.79,9.89,153804,0
+IQI.US,D,20250107,000000,9.895,9.895,9.785,9.83,148832,0
+IQI.US,D,20250108,000000,9.8207,9.839,9.78,9.785,122897,0
+IQI.US,D,20250110,000000,9.72,9.78,9.66,9.71,211972,0
+IQI.US,D,20250113,000000,9.72,9.73,9.66,9.68,113319,0
+IQI.US,D,20250114,000000,9.69,9.72,9.6899,9.71,165460,0
+IQI.US,D,20250115,000000,9.7763,9.86,9.75,9.8,224752,0
+IQI.US,D,20250116,000000,9.78,9.85,9.74,9.82,147122,0
+IQI.US,D,20250117,000000,9.8217,9.83,9.76,9.8,107993,0
+IQI.US,D,20250121,000000,9.84,9.86,9.8267,9.85,76528,0
+IQI.US,D,20250122,000000,9.84,9.8692,9.805,9.83,128632,0
+IQI.US,D,20250123,000000,9.78,9.79,9.75,9.77,194568,0
+IQI.US,D,20250124,000000,9.76,9.79,9.72,9.78,204297,0
+IQI.US,D,20250127,000000,9.78,9.85,9.775,9.84,109205,0
+IQI.US,D,20250128,000000,9.82,9.84,9.78,9.82,140114,0
+IQI.US,D,20250129,000000,9.8,9.84,9.78,9.82,134781,0
+IQI.US,D,20250130,000000,9.8799,9.96,9.81,9.95,291177,0
+IQI.US,D,20250131,000000,9.91,9.95,9.875,9.92,220523,0
+IQI.US,D,20250203,000000,9.9581,9.98,9.9,9.94,118315,0
+IQI.US,D,20250204,000000,9.92,9.95,9.92,9.94,147057,0
+IQI.US,D,20250205,000000,9.99,10.04,9.99,10,180395,0
+IQI.US,D,20250206,000000,10,10.09,9.9951,10.06,181797,0
+IQI.US,D,20250207,000000,10.08,10.0805,9.98,10.01,119132,0
+IQI.US,D,20250210,000000,10.04,10.07,9.98,9.99,173440,0
+IQI.US,D,20250211,000000,9.98,9.99,9.935,9.96,148196,0
+IQI.US,D,20250212,000000,9.92,9.935,9.8201,9.87,200080,0
+IQI.US,D,20250213,000000,9.9038,9.96,9.87,9.91,252242,0
+IQI.US,D,20250214,000000,9.9435,10.07,9.94,10.07,244094,0
+IQI.US,D,20250218,000000,10.02,10.02,9.99,10.01,179602,0
+IQI.US,D,20250219,000000,10.0393,10.06,10.005,10.06,251912,0
+IQI.US,D,20250220,000000,10.0682,10.11,10.02,10.05,282868,0
+IQI.US,D,20250221,000000,10.06,10.08,10.02,10.05,216615,0
+IQI.US,D,20250224,000000,10.065,10.07,9.965,9.99,230549,0
+IQI.US,D,20250225,000000,10.04,10.07,10.01,10.06,186674,0
+IQI.US,D,20250226,000000,10.06,10.07,10.04,10.05,121075,0
+IQI.US,D,20250227,000000,10.075,10.075,10.02,10.05,248147,0
+IQI.US,D,20250228,000000,10.05,10.12,10.04,10.08,176619,0
+IQI.US,D,20250303,000000,10.09,10.1,10.045,10.1,133763,0
+IQI.US,D,20250304,000000,10.12,10.1278,10,10.01,140705,0
+IQI.US,D,20250305,000000,10.04,10.06,10.01,10.05,116181,0
+IQI.US,D,20250306,000000,10.04,10.04,9.98,9.98,101188,0
+IQI.US,D,20250307,000000,10,10,9.91,9.93,104425,0
+IQI.US,D,20250310,000000,9.945,9.99,9.91,9.98,164964,0
+IQI.US,D,20250311,000000,9.96,9.97,9.88,9.94,111767,0
+IQI.US,D,20250312,000000,9.91,9.9346,9.85,9.89,115701,0
+IQI.US,D,20250313,000000,9.88,9.88,9.8,9.87,149025,0
+IQI.US,D,20250314,000000,9.8823,9.8823,9.82,9.84,101267,0
+IQI.US,D,20250317,000000,9.81,9.81,9.73,9.78,153067,0
+IQI.US,D,20250318,000000,9.75,9.76,9.7,9.73,182520,0
+IQI.US,D,20250319,000000,9.71,9.71,9.59,9.7,210977,0
+IQI.US,D,20250320,000000,9.71,9.7463,9.7,9.7,128978,0
+IQI.US,D,20250321,000000,9.7401,9.82,9.74,9.82,132560,0
+IQI.US,D,20250324,000000,9.85,9.86,9.802,9.84,169665,0
+IQI.US,D,20250325,000000,9.83,9.84,9.7,9.71,167713,0
+IQI.US,D,20250326,000000,9.7027,9.718,9.63,9.65,219009,0
+IQI.US,D,20250327,000000,9.635,9.6482,9.58,9.59,145627,0
+IQI.US,D,20250328,000000,9.63,9.67,9.63,9.65,213745,0
+IQI.US,D,20250331,000000,9.74,9.7783,9.65,9.68,152481,0
+IQI.US,D,20250401,000000,9.7,9.76,9.69,9.72,97132,0
+IQI.US,D,20250402,000000,9.8,9.8,9.75,9.79,189152,0
+IQI.US,D,20250403,000000,9.8,9.825,9.76,9.77,150110,0
+IQI.US,D,20250404,000000,9.76,9.765,9.575,9.6,253496,0
+IQI.US,D,20250407,000000,9.56,9.56,9.28,9.36,268672,0
+IQI.US,D,20250408,000000,9.4399,9.4399,9.09,9.13,337409,0
+IQI.US,D,20250409,000000,9.085,9.39,8.86,9.38,453293,0
+IQI.US,D,20250410,000000,9.285,9.3191,9.07,9.17,187473,0
+IQI.US,D,20250411,000000,9.15,9.2,9,9.2,211267,0
+IQI.US,D,20250414,000000,9.25,9.3499,9.23,9.32,187567,0
+IQI.US,D,20250415,000000,9.3869,9.4098,9.34,9.39,248650,0
+IQI.US,D,20250416,000000,9.34,9.36,9.21,9.24,161451,0
+IQI.US,D,20250417,000000,9.2628,9.33,9.235,9.29,144565,0
+IQI.US,D,20250421,000000,9.28,9.28,9.06,9.09,288715,0
+IQI.US,D,20250422,000000,9.1376,9.2,9.09,9.15,233833,0
+IQI.US,D,20250423,000000,9.24,9.28,9.16,9.24,247445,0
+IQI.US,D,20250424,000000,9.261,9.36,9.24,9.36,169393,0
+IQI.US,D,20250425,000000,9.3701,9.42,9.35,9.42,181178,0
+IQI.US,D,20250428,000000,9.42,9.42,9.31,9.38,175593,0
+IQI.US,D,20250429,000000,9.38,9.43,9.33,9.38,180156,0
+IQI.US,D,20250430,000000,9.3595,9.48,9.31,9.46,226088,0
+IQI.US,D,20250501,000000,9.445,9.54,9.44,9.45,143559,0
+IQI.US,D,20250502,000000,9.45,9.52,9.44,9.48,162972,0
+IQI.US,D,20250505,000000,9.4899,9.52,9.45,9.46,223349,0
+IQI.US,D,20250506,000000,9.47,9.56,9.43,9.43,286441,0
+IQI.US,D,20250507,000000,9.45,9.55,9.41,9.48,243600,0
+IQI.US,D,20250508,000000,9.52,9.55,9.45,9.49,195249,0
+IQI.US,D,20250509,000000,9.48,9.53,9.48,9.51,64227,0
+IQI.US,D,20250512,000000,9.5176,9.54,9.49,9.51,82236,0
+IQI.US,D,20250513,000000,9.49,9.53,9.47,9.48,119534,0
+IQI.US,D,20250514,000000,9.51,9.52,9.34,9.4,394221,0
+IQI.US,D,20250515,000000,9.39,9.51,9.3801,9.51,142408,0
+IQI.US,D,20250516,000000,9.49,9.490458,9.4,9.43,144324,0
+IQI.US,D,20250519,000000,9.35,9.4,9.33,9.37,166837,0
+IQI.US,D,20250520,000000,9.365,9.3867,9.3384,9.36,54668,0
+IQI.US,D,20250521,000000,9.304,9.36,9.2,9.23,149079,0
+IQI.US,D,20250522,000000,9.2,9.26,9.1635,9.24,166423,0
+IQI.US,D,20250523,000000,9.23,9.25,9.22,9.25,160354,0
+IQI.US,D,20250527,000000,9.32,9.35,9.2901,9.35,164959,0
+IQI.US,D,20250528,000000,9.33,9.33,9.26,9.26,99728,0
+IQI.US,D,20250529,000000,9.314,9.35,9.26,9.3,140064,0
+IQI.US,D,20250530,000000,9.3326,9.39,9.29,9.38,161106,0
+IQI.US,D,20250602,000000,9.37,9.38,9.3,9.38,127125,0
+IQI.US,D,20250603,000000,9.37,9.37,9.3033,9.32,88279,0
+IQI.US,D,20250604,000000,9.345,9.4,9.345,9.37,135369,0
+IQI.US,D,20250605,000000,9.41,9.41,9.33,9.37,93801,0
+IQI.US,D,20250606,000000,9.3416,9.35,9.27,9.27,128077,0
+IQI.US,D,20250609,000000,9.29,9.33,9.28,9.31,190951,0
+IQI.US,D,20250610,000000,9.3699,9.37,9.2946,9.37,152663,0
+IQI.US,D,20250611,000000,9.37,9.4,9.35,9.37,160789,0
+IQI.US,D,20250612,000000,9.41,9.43,9.38,9.43,157430,0
+IQI.US,D,20250613,000000,9.4,9.42,9.37,9.42,145039,0
+IQI.US,D,20250616,000000,9.41,9.47,9.41,9.47,180378,0
+IQI.US,D,20250617,000000,9.4293,9.44,9.31,9.34,145125,0
+IQI.US,D,20250618,000000,9.35,9.36,9.2905,9.32,119940,0
+IQI.US,D,20250620,000000,9.31,9.3299,9.29,9.31,105162,0
+IQI.US,D,20250623,000000,9.31,9.35,9.29,9.31,130207,0
+IQI.US,D,20250624,000000,9.33,9.35,9.32,9.34,269905,0
+IQI.US,D,20250625,000000,9.3103,9.34,9.3,9.3,125873,0
+IQI.US,D,20250626,000000,9.3301,9.39,9.3,9.35,250198,0
+IQI.US,D,20250627,000000,9.35,9.37,9.31,9.34,168214,0
+IQI.US,D,20250630,000000,9.38,9.41,9.35,9.38,194167,0
+IQI.US,D,20250701,000000,9.4375,9.46,9.39,9.45,278820,0
+IQI.US,D,20250702,000000,9.45,9.48,9.43,9.46,162296,0
+IQI.US,D,20250703,000000,9.48,9.5,9.38,9.44,147132,0
+IQI.US,D,20250707,000000,9.45,9.48,9.35,9.4,127165,0
+IQI.US,D,20250708,000000,9.36,9.44,9.36,9.43,147492,0
+IQI.US,D,20250709,000000,9.4426,9.54,9.4,9.44,353096,0
+IQI.US,D,20250710,000000,9.46,9.46,9.38,9.41,190919,0
+IQI.US,D,20250711,000000,9.37,9.38,9.33,9.35,152880,0
+IQI.US,D,20250714,000000,9.362,9.4,9.35,9.36,207266,0
+IQI.US,D,20250715,000000,9.4,9.44,9.37,9.43,182245,0
+IQI.US,D,20250716,000000,9.36,9.37,9.28,9.28,219590,0
+IQI.US,D,20250717,000000,9.27,9.2883,9.21,9.22,390119,0
+IQI.US,D,20250718,000000,9.26,9.26,9.06,9.06,445297,0
+IQI.US,D,20250721,000000,9.16,9.18,9.12,9.13,197498,0
+IQI.US,D,20250722,000000,9.155,9.2,9.14,9.2,141706,0
+IQI.US,D,20250723,000000,9.1701,9.1832,9.125,9.14,248834,0
+IQI.US,D,20250724,000000,9.145,9.21,9.13,9.13,241630,0
+IQI.US,D,20250725,000000,9.1641,9.24,9.1605,9.24,139116,0
+IQI.US,D,20250728,000000,9.25,9.28,9.21,9.22,181188,0
+IQI.US,D,20250729,000000,9.25,9.26,9.18,9.21,168262,0
+IQI.US,D,20250730,000000,9.215,9.2199,9.19,9.21,133234,0
+IQI.US,D,20250731,000000,9.23,9.31,9.2131,9.29,186696,0
+IQI.US,D,20250801,000000,9.3028,9.37,9.29,9.32,137033,0
+IQI.US,D,20250804,000000,9.325,9.4,9.31,9.39,138857,0
+IQI.US,D,20250805,000000,9.3605,9.42,9.3605,9.39,128481,0
+IQI.US,D,20250806,000000,9.41,9.45,9.405,9.44,206632,0
+IQI.US,D,20250807,000000,9.44,9.48,9.42,9.43,147061,0
+IQI.US,D,20250808,000000,9.44,9.44,9.39,9.42,125716,0
+IQI.US,D,20250811,000000,9.46,9.46,9.41,9.44,174867,0
+IQI.US,D,20250812,000000,9.445,9.45,9.4,9.45,129331,0
+IQI.US,D,20250813,000000,9.49,9.51,9.44,9.44,135655,0
+IQI.US,D,20250814,000000,9.4522,9.49,9.44,9.48,148627,0
+IQI.US,D,20250815,000000,9.5,9.51,9.44,9.47,205235,0
+IQI.US,D,20250818,000000,9.42,9.42,9.35,9.39,116465,0
+IQI.US,D,20250819,000000,9.39,9.4,9.3519,9.36,119809,0
+IQI.US,D,20250820,000000,9.365,9.37,9.29,9.31,142677,0
+IQI.US,D,20250821,000000,9.32,9.32,9.2701,9.28,94907,0
+IQI.US,D,20250822,000000,9.32,9.42,9.301,9.42,264415,0
+IQI.US,D,20250825,000000,9.465,9.47,9.4,9.42,256427,0
+IQI.US,D,20250826,000000,9.42,9.44,9.34,9.38,474697,0
+IQI.US,D,20250827,000000,9.39,9.41,9.37,9.38,270000,0
+IQI.US,D,20250828,000000,9.4,9.4,9.35,9.37,291329,0
+IQI.US,D,20250829,000000,9.37,9.42,9.35,9.42,229998,0
+IQI.US,D,20250902,000000,9.38,9.45,9.365,9.45,170476,0
+IQI.US,D,20250903,000000,9.46,9.47,9.42,9.47,232316,0
+IQI.US,D,20250904,000000,9.5,9.51,9.48,9.51,251277,0
+IQI.US,D,20250905,000000,9.5599,9.62,9.54,9.58,621639,0
+IQI.US,D,20250908,000000,9.61,9.73,9.61,9.73,235663,0
+IQI.US,D,20250909,000000,9.76,9.7996,9.73,9.74,273956,0
+IQI.US,D,20250910,000000,9.745,9.86,9.745,9.86,233655,0
+IQI.US,D,20250911,000000,9.89,9.9475,9.8716,9.9,194877,0
+IQI.US,D,20250912,000000,9.92,9.95,9.91,9.95,339366,0
+IQI.US,D,20250915,000000,9.99,10,9.9601,10,129580,0
+IQI.US,D,20250916,000000,9.9506,9.96,9.87,9.89,149032,0
+IQI.US,D,20250917,000000,9.96,10,9.89,9.93,150326,0
+IQI.US,D,20250918,000000,9.93,9.93,9.86,9.88,259297,0
+IQI.US,D,20250919,000000,9.89,9.91,9.85,9.91,147836,0
+IQI.US,D,20250922,000000,9.89,9.9051,9.84,9.84,169176,0
+IQI.US,D,20250923,000000,9.87,9.91,9.85,9.91,147248,0
+IQI.US,D,20250924,000000,9.89,9.8955,9.82,9.83,71516,0
+IQI.US,D,20250925,000000,9.8448,9.87,9.81,9.86,112779,0
+IQI.US,D,20250926,000000,9.85,9.88,9.8401,9.85,95233,0
+IQI.US,D,20250929,000000,9.87,9.9,9.85,9.87,159816,0
+IQI.US,D,20250930,000000,9.8957,9.92,9.85,9.85,197445,0
+IQI.US,D,20251001,000000,9.898,9.95,9.88,9.92,241544,0
+IQI.US,D,20251002,000000,9.91,9.9397,9.8633,9.88,183231,0
+IQI.US,D,20251003,000000,9.89,9.89,9.83,9.83,109254,0
+IQI.US,D,20251006,000000,9.8408,9.86,9.77,9.82,157263,0
+IQI.US,D,20251007,000000,9.8301,9.89,9.8201,9.89,127812,0
+IQI.US,D,20251008,000000,9.9,9.95,9.85,9.92,115031,0
+IQI.US,D,20251009,000000,9.91,9.9408,9.9,9.9,124920,0
+IQI.US,D,20251010,000000,9.935,9.96,9.8901,9.95,109129,0
+IQI.US,D,20251013,000000,9.97,10.03,9.96,10,127594,0
+IQI.US,D,20251014,000000,10,10.03,10,10.01,108950,0
+IQI.US,D,20251015,000000,10.02,10.05,9.97,10.02,153707,0
+IQI.US,D,20251016,000000,9.99,10,9.92,9.98,153996,0
+IQI.US,D,20251017,000000,9.922,10,9.86,9.88,94615,0
+IQI.US,D,20251020,000000,9.94,9.97,9.9,9.93,62340,0
+IQI.US,D,20251021,000000,9.945,10,9.945,10,109017,0
+IQI.US,D,20251022,000000,9.945,10.04,9.945,10.01,75228,0
+IQI.US,D,20251023,000000,9.982,10.02,9.98,10.02,69027,0
+IQI.US,D,20251024,000000,10.018,10.06,10.0001,10.04,89538,0
+IQI.US,D,20251027,000000,10.06,10.08,10.04,10.04,161187,0
+IQI.US,D,20251028,000000,10.0576,10.09,10.0301,10.07,71548,0
+IQI.US,D,20251029,000000,10.065,10.09,10.01,10.01,139683,0
+IQI.US,D,20251030,000000,10.01,10.03,9.98,10.03,161263,0
+IQI.US,D,20251031,000000,10.07,10.0999,10.0101,10.03,223082,0
+IQI.US,D,20251103,000000,10.068,10.07,9.98,10.01,140509,0
+IQI.US,D,20251104,000000,10.01,10.04,10,10.01,161925,0
+IQI.US,D,20251105,000000,10.04,10.07,10,10.02,157645,0
+IQI.US,D,20251106,000000,10.02,10.06,9.99,10.03,147169,0
+IQI.US,D,20251107,000000,10.009,10.01,9.92,9.97,213563,0
+IQI.US,D,20251110,000000,10.015,10.03,9.9601,9.99,65711,0
+IQI.US,D,20251111,000000,10.03,10.06,9.98,10.03,124091,0
+IQI.US,D,20251112,000000,10.04,10.05,10.01,10.01,100804,0
+IQI.US,D,20251113,000000,10.039,10.04,10.01,10.03,99500,0
+IQI.US,D,20251114,000000,10.012,10.05,10,10.05,153349,0
+IQI.US,D,20251117,000000,9.9664,10.01,9.96,10,119348,0
+IQI.US,D,20251118,000000,10,10,9.95,9.98,198812,0
+IQI.US,D,20251119,000000,9.9501,9.99,9.91,9.96,119463,0
+IQI.US,D,20251120,000000,9.925,9.96,9.88,9.88,49339,0
+IQI.US,D,20251121,000000,9.92,9.93,9.87,9.9,118450,0
+IQI.US,D,20251124,000000,9.9,9.94,9.89,9.92,93437,0
+IQI.US,D,20251125,000000,9.94,9.95,9.91,9.95,146305,0
+IQI.US,D,20251126,000000,9.9506,10,9.9201,9.98,92829,0
+IQI.US,D,20251128,000000,10.0171,10.07,9.98,10.07,95306,0
+IQI.US,D,20251201,000000,10.04,10.05,9.994,10.05,156989,0
+IQI.US,D,20251202,000000,10.05,10.05,9.998,10.05,210028,0
+IQI.US,D,20251203,000000,10.07,10.09,10.03,10.07,281159,0
+IQI.US,D,20251204,000000,10.1,10.12,10.06,10.12,229210,0
+IQI.US,D,20251205,000000,10.12,10.12,10.05,10.09,118619,0
+IQI.US,D,20251208,000000,10.06,10.06,10.02,10.04,137127,0
+IQI.US,D,20251209,000000,10.07,10.07,10.02,10.05,190322,0
+IQI.US,D,20251210,000000,10.04,10.1,10.01,10.08,124866,0
+IQI.US,D,20251211,000000,10.12,10.14,10.06,10.07,164967,0
+IQI.US,D,20251212,000000,10.06,10.08,10,10.08,176150,0
+IQI.US,D,20251215,000000,10.075,10.1,10.03,10.07,148864,0
+IQI.US,D,20251216,000000,9.95,10,9.95,9.97,139921,0
+IQI.US,D,20251217,000000,9.96,10.01,9.96,9.99,148162,0
+IQI.US,D,20251218,000000,10.01,10.03,9.93,9.96,213660,0
+IQI.US,D,20251219,000000,9.96,9.9899,9.95,9.97,119229,0
+IQI.US,D,20251222,000000,9.98,10,9.94,9.97,205943,0
+IQI.US,D,20251223,000000,9.93,9.96,9.91,9.93,258981,0
+IQI.US,D,20251224,000000,9.938,9.94,9.9,9.9,87543,0
+IQI.US,D,20251226,000000,9.928,9.93,9.86,9.9,128948,0
+IQI.US,D,20251229,000000,9.89,9.935,9.88,9.89,202678,0
+IQI.US,D,20251230,000000,9.88,10.0099,9.88,9.99,178000,0
+IQI.US,D,20251231,000000,9.985,10.01,9.93,9.96,226102,0
+IQI.US,D,20260102,000000,9.965,9.99,9.93,9.94,112515,0
+IQI.US,D,20260105,000000,9.94,9.9686,9.92,9.95,138627,0
+IQI.US,D,20260106,000000,9.9699,10.01,9.96,10.01,132473,0
+IQI.US,D,20260107,000000,10,10.04,9.98,9.99,188456,0
+IQI.US,D,20260108,000000,10.001,10.07,10.001,10.01,163700,0
+IQI.US,D,20260109,000000,10.0426,10.1,10.04,10.1,110137,0
+IQI.US,D,20260112,000000,10.09,10.1,10.0301,10.09,146020,0
+IQI.US,D,20260113,000000,10.0801,10.16,10.0601,10.16,84766,0
+IQI.US,D,20260114,000000,10.12,10.14,10.1038,10.12,117763,0
+IQI.US,D,20260115,000000,10.08,10.11,10.07,10.1,54698,0
+IQI.US,D,20260116,000000,10.07,10.115,10.05,10.1,85355,0
+IQI.US,D,20260120,000000,10.05,10.0746,10.0201,10.06,87953,0
+IQI.US,D,20260121,000000,10.01,10.04,9.99,10.04,126040,0
+IQI.US,D,20260122,000000,10,10,9.925,9.97,150500,0
+IQI.US,D,20260123,000000,9.94,9.97,9.91,9.96,177721,0
+IQI.US,D,20260126,000000,9.97,9.99,9.9,9.92,164434,0
+IQI.US,D,20260127,000000,9.92,9.96,9.88,9.94,141892,0
+IQI.US,D,20260128,000000,9.941,9.9993,9.9,9.99,156167,0
+IQI.US,D,20260129,000000,9.975,9.99,9.95,9.97,152080,0
+IQI.US,D,20260130,000000,9.9708,10.0399,9.94,10.02,99193,0
+IQI.US,D,20260202,000000,10,10.04,9.99,10.02,124901,0
+IQI.US,D,20260203,000000,9.9975,10.05,9.98,10.01,152507,0
+IQI.US,D,20260204,000000,10.01,10.05,9.97,10,188183,0
+IQI.US,D,20260205,000000,10.01,10.04,9.98,9.99,92809,0
+IQI.US,D,20260206,000000,10.025,10.0499,9.97,10.03,135117,0
+IQI.US,D,20260209,000000,10.04,10.13,10.03,10.08,134705,0
+IQI.US,D,20260210,000000,10.12,10.22,10.12,10.2,200653,0
+IQI.US,D,20260211,000000,10.19,10.27,10.16,10.26,246603,0
+IQI.US,D,20260212,000000,10.27,10.41,10.24,10.35,211330,0
+IQI.US,D,20260213,000000,10.38,10.42,10.3248,10.39,176442,0
+IQI.US,D,20260217,000000,10.33,10.35,10.27,10.31,130110,0
+IQI.US,D,20260218,000000,10.2242,10.2242,10.22,10.2242,141575,0
diff --git a/daily/us/nyse stocks/1/itgr.us.txt b/daily/us/nyse stocks/1/itgr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9316bdf008e4851a23e75fd1ca387e9f5c7223a4
--- /dev/null
+++ b/daily/us/nyse stocks/1/itgr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ITGR.US,D,20050225,000000,17.2,17.39,16.89,17.1,263000,0
+ITGR.US,D,20050228,000000,17.02,17.7,17.02,17.53,268300,0
+ITGR.US,D,20050301,000000,17.51,17.75,17.27,17.47,280600,0
+ITGR.US,D,20050302,000000,17.37,17.74,17.07,17.16,263600,0
+ITGR.US,D,20050303,000000,17.2,17.62,17.2,17.53,340200,0
+ITGR.US,D,20050304,000000,17.6,17.74,17.28,17.61,139700,0
+ITGR.US,D,20050307,000000,17.65,17.75,17.51,17.57,195500,0
+ITGR.US,D,20050308,000000,17.11,17.39,16.75,17.35,728100,0
+ITGR.US,D,20050309,000000,17.28,17.65,17.16,17.55,336100,0
+ITGR.US,D,20050310,000000,17.68,17.74,17.32,17.59,410600,0
+ITGR.US,D,20050311,000000,17.55,17.82,17.4,17.82,385100,0
+ITGR.US,D,20050314,000000,17.82,18.12,17.75,17.92,257200,0
+ITGR.US,D,20050315,000000,18,18.04,17.75,17.83,222500,0
+ITGR.US,D,20050316,000000,17.84,18.07,17.75,17.95,298700,0
+ITGR.US,D,20050317,000000,17.95,18.05,17.67,17.92,225900,0
+ITGR.US,D,20050318,000000,18.05,18.05,17.58,17.81,277200,0
+ITGR.US,D,20050321,000000,17.74,18.01,17.67,18.01,165600,0
+ITGR.US,D,20050322,000000,17.8,18.32,17.75,18.02,250300,0
+ITGR.US,D,20050323,000000,18.02,18.06,17.83,17.94,105200,0
+ITGR.US,D,20050324,000000,17.97,18.24,17.93,18.11,86500,0
+ITGR.US,D,20050328,000000,18.12,18.33,18,18.06,124900,0
+ITGR.US,D,20050329,000000,18,18.09,17.68,17.83,345800,0
+ITGR.US,D,20050330,000000,17.88,18.41,17.83,18.31,157200,0
+ITGR.US,D,20050331,000000,18.32,18.44,18.06,18.24,165800,0
+ITGR.US,D,20050401,000000,18.3,18.7,17.86,17.87,269400,0
+ITGR.US,D,20050404,000000,17.88,17.99,17.6,17.85,183800,0
+ITGR.US,D,20050405,000000,17.84,18.08,17.76,18.02,92700,0
+ITGR.US,D,20050406,000000,18.15,18.25,17.78,17.85,115900,0
+ITGR.US,D,20050407,000000,17.85,18.37,17.8,18.35,123900,0
+ITGR.US,D,20050408,000000,18.37,18.5,17.81,17.9,114800,0
+ITGR.US,D,20050411,000000,17.96,18.1,17.5,17.52,124300,0
+ITGR.US,D,20050412,000000,17.5,18.01,17.3,18.01,120600,0
+ITGR.US,D,20050413,000000,18.1,18.1,17.39,17.48,140700,0
+ITGR.US,D,20050414,000000,17.61,19,17.61,18.83,640700,0
+ITGR.US,D,20050415,000000,18.84,19.19,18.63,18.77,452000,0
+ITGR.US,D,20050418,000000,18.78,19.35,18.7,19.21,270900,0
+ITGR.US,D,20050419,000000,19.29,19.5,19.1,19.2,446700,0
+ITGR.US,D,20050420,000000,19.2,19.5,19.06,19.2,195100,0
+ITGR.US,D,20050421,000000,19.4,19.59,19.2,19.36,175800,0
+ITGR.US,D,20050422,000000,19.42,19.42,19.03,19.37,162300,0
+ITGR.US,D,20050425,000000,19.43,19.7,19.35,19.5,140900,0
+ITGR.US,D,20050426,000000,19.4,19.55,19.17,19.2,157800,0
+ITGR.US,D,20050427,000000,19.2,19.36,19.04,19.16,132700,0
+ITGR.US,D,20050428,000000,19.06,19.08,18.73,18.98,155800,0
+ITGR.US,D,20050429,000000,19.05,19.33,18.83,19.18,184300,0
+ITGR.US,D,20050502,000000,19.18,19.65,19.18,19.33,189500,0
+ITGR.US,D,20050503,000000,20.7,21.63,20.5,21.21,1101000,0
+ITGR.US,D,20050504,000000,22.85,25.19,22.81,23.39,1702200,0
+ITGR.US,D,20050505,000000,23.5,24.67,23.34,23.49,609300,0
+ITGR.US,D,20050506,000000,23.99,24.19,23.3,23.45,330600,0
+ITGR.US,D,20050509,000000,23.47,24.32,23.46,24.09,259800,0
+ITGR.US,D,20050510,000000,23.95,24.35,23.8,24.08,188800,0
+ITGR.US,D,20050511,000000,24.2,24.29,23.76,24.1,346400,0
+ITGR.US,D,20050512,000000,24.1,24.37,23.8,24.04,360300,0
+ITGR.US,D,20050513,000000,24.08,24.41,23.86,24,287800,0
+ITGR.US,D,20050516,000000,23.83,24.46,23.83,24.42,199700,0
+ITGR.US,D,20050517,000000,24.32,24.6,23.98,24.19,238500,0
+ITGR.US,D,20050518,000000,24.31,24.96,24.31,24.61,258900,0
+ITGR.US,D,20050519,000000,24.54,24.67,24.33,24.65,231900,0
+ITGR.US,D,20050520,000000,24.66,24.99,24.48,24.84,273400,0
+ITGR.US,D,20050523,000000,24.84,24.88,24.37,24.63,480800,0
+ITGR.US,D,20050524,000000,24.6,24.67,24.34,24.62,257600,0
+ITGR.US,D,20050525,000000,24.63,24.68,24.43,24.44,183100,0
+ITGR.US,D,20050526,000000,24.5,24.52,24.06,24.25,196200,0
+ITGR.US,D,20050527,000000,24.24,24.38,23.87,24.32,244000,0
+ITGR.US,D,20050531,000000,24.32,24.46,24.04,24.04,348900,0
+ITGR.US,D,20050601,000000,24.27,24.36,23.55,23.76,322400,0
+ITGR.US,D,20050602,000000,23.77,24.72,23.22,24.5,284200,0
+ITGR.US,D,20050603,000000,24.5,24.71,23.91,23.91,189600,0
+ITGR.US,D,20050606,000000,23.92,24.2,23.61,23.87,203800,0
+ITGR.US,D,20050607,000000,23.87,24.4,23.87,23.89,215000,0
+ITGR.US,D,20050608,000000,23.9,24.06,23.53,23.6,54700,0
+ITGR.US,D,20050609,000000,23.65,23.76,23.36,23.4,76200,0
+ITGR.US,D,20050610,000000,23.48,23.56,23.06,23.17,160300,0
+ITGR.US,D,20050613,000000,23.07,23.1,22.91,22.94,203600,0
+ITGR.US,D,20050614,000000,22.94,23.12,22.8,22.99,284000,0
+ITGR.US,D,20050615,000000,22.9,23.33,22.67,23,221000,0
+ITGR.US,D,20050616,000000,23.01,23.34,22.94,23.18,145100,0
+ITGR.US,D,20050617,000000,23.38,23.52,22.97,23.04,231700,0
+ITGR.US,D,20050620,000000,23.04,23.2,22.73,22.73,223000,0
+ITGR.US,D,20050621,000000,22.8,23.05,22.62,22.65,101000,0
+ITGR.US,D,20050622,000000,22.64,22.96,22.35,22.53,195100,0
+ITGR.US,D,20050623,000000,22.53,22.72,22.23,22.39,250700,0
+ITGR.US,D,20050624,000000,22.38,22.75,20.82,22.75,1042900,0
+ITGR.US,D,20050627,000000,22.84,23.26,22.55,22.98,708600,0
+ITGR.US,D,20050628,000000,23.12,23.28,23.05,23.12,266000,0
+ITGR.US,D,20050629,000000,23.12,23.73,23.1,23.72,172300,0
+ITGR.US,D,20050630,000000,23.71,24.14,23.61,23.9,264200,0
+ITGR.US,D,20050701,000000,23.9,24.04,23.6,24.01,89000,0
+ITGR.US,D,20050705,000000,23.96,24.15,23.89,24.06,182500,0
+ITGR.US,D,20050706,000000,24,24.1,23.62,23.66,80600,0
+ITGR.US,D,20050707,000000,23.66,23.92,23.27,23.9,95000,0
+ITGR.US,D,20050708,000000,24,24.45,23.84,24.35,159600,0
+ITGR.US,D,20050711,000000,24.3,24.63,23.91,24.1,153300,0
+ITGR.US,D,20050712,000000,24,24.04,23.72,23.78,127500,0
+ITGR.US,D,20050713,000000,23.78,24.21,23.78,23.91,187400,0
+ITGR.US,D,20050714,000000,26.5,26.5,22.71,22.74,1645900,0
+ITGR.US,D,20050715,000000,22.74,22.87,21.96,22.65,547100,0
+ITGR.US,D,20050718,000000,22.6,23.1,22.6,22.82,340200,0
+ITGR.US,D,20050719,000000,22.85,23.31,22.8,23.07,252000,0
+ITGR.US,D,20050720,000000,23.2,23.71,23.2,23.7,179000,0
+ITGR.US,D,20050721,000000,23.86,23.95,23.14,23.78,209800,0
+ITGR.US,D,20050722,000000,23.91,24.45,23.83,24.4,202200,0
+ITGR.US,D,20050725,000000,24.36,24.55,24.02,24.2,173200,0
+ITGR.US,D,20050726,000000,24.28,24.42,23.76,24.09,112600,0
+ITGR.US,D,20050727,000000,24.12,24.47,23.68,24.42,157500,0
+ITGR.US,D,20050728,000000,24.35,24.65,24.08,24.62,190900,0
+ITGR.US,D,20050729,000000,24.7,24.78,24.15,24.21,110600,0
+ITGR.US,D,20050801,000000,24.22,24.67,24.1,24.52,282100,0
+ITGR.US,D,20050802,000000,24.52,25.04,24.25,24.96,249400,0
+ITGR.US,D,20050803,000000,24.92,25,24.6,24.6,124200,0
+ITGR.US,D,20050804,000000,24.5,24.62,24.28,24.52,143200,0
+ITGR.US,D,20050805,000000,24.4,24.53,24.06,24.09,120000,0
+ITGR.US,D,20050808,000000,24.24,25,24.24,24.89,303700,0
+ITGR.US,D,20050809,000000,25.06,25.06,24.63,24.9,260200,0
+ITGR.US,D,20050810,000000,26.25,26.3,23.19,24.42,1006600,0
+ITGR.US,D,20050811,000000,24.42,25.1,24.42,24.63,201000,0
+ITGR.US,D,20050812,000000,24.63,24.94,24.4,24.62,252200,0
+ITGR.US,D,20050815,000000,24.52,24.92,24.37,24.69,74100,0
+ITGR.US,D,20050816,000000,24.6,24.6,24.2,24.5,170400,0
+ITGR.US,D,20050817,000000,24.37,24.58,24.29,24.35,363100,0
+ITGR.US,D,20050818,000000,24.16,24.55,24.13,24.5,182000,0
+ITGR.US,D,20050819,000000,24.5,24.7,24.5,24.62,173400,0
+ITGR.US,D,20050822,000000,24.63,25,24.55,24.99,139000,0
+ITGR.US,D,20050823,000000,25,25,24.6,24.64,179800,0
+ITGR.US,D,20050824,000000,24.58,24.75,24.34,24.6,179700,0
+ITGR.US,D,20050825,000000,24.6,24.74,24.49,24.59,123300,0
+ITGR.US,D,20050826,000000,24.59,24.61,24.1,24.21,58900,0
+ITGR.US,D,20050829,000000,24.09,24.97,24.08,24.9,126400,0
+ITGR.US,D,20050830,000000,24.9,24.98,24.65,24.96,158800,0
+ITGR.US,D,20050831,000000,24.98,25,24.83,25,208600,0
+ITGR.US,D,20050901,000000,25,25.01,24.88,24.99,117600,0
+ITGR.US,D,20050902,000000,24.97,25.03,24.86,24.94,174100,0
+ITGR.US,D,20050906,000000,24.96,25.04,24.93,25.04,89500,0
+ITGR.US,D,20050907,000000,25.04,25.27,24.91,25.14,223100,0
+ITGR.US,D,20050908,000000,25,25.05,24.4,24.99,186300,0
+ITGR.US,D,20050909,000000,25.06,25.67,24.92,25.54,152000,0
+ITGR.US,D,20050912,000000,25.67,26.48,25.5,26.33,184000,0
+ITGR.US,D,20050913,000000,26.63,27.07,26.53,26.98,434700,0
+ITGR.US,D,20050914,000000,26.87,27.1,26.24,26.34,170800,0
+ITGR.US,D,20050915,000000,26.44,26.6,26.37,26.43,154300,0
+ITGR.US,D,20050916,000000,26.6,26.74,26.3,26.7,153500,0
+ITGR.US,D,20050919,000000,26.65,26.87,26.62,26.77,184500,0
+ITGR.US,D,20050920,000000,26.77,26.98,26.56,26.57,184400,0
+ITGR.US,D,20050921,000000,26.57,26.57,26.25,26.38,109300,0
+ITGR.US,D,20050922,000000,26.38,26.67,26.03,26.59,98700,0
+ITGR.US,D,20050923,000000,26.59,26.99,26.27,26.86,137100,0
+ITGR.US,D,20050926,000000,27,27.44,27,27.35,112800,0
+ITGR.US,D,20050927,000000,27.27,27.27,26.53,26.95,307000,0
+ITGR.US,D,20050928,000000,26.91,27.39,26.89,27.22,160200,0
+ITGR.US,D,20050929,000000,27.3,27.34,26.96,27.34,181600,0
+ITGR.US,D,20050930,000000,27.3,27.45,27.07,27.44,75000,0
+ITGR.US,D,20051003,000000,27.44,27.62,27.25,27.56,220700,0
+ITGR.US,D,20051004,000000,27.52,27.65,27.14,27.25,101000,0
+ITGR.US,D,20051005,000000,27.25,27.25,26.45,26.52,151500,0
+ITGR.US,D,20051006,000000,26.56,26.56,25.5,25.88,154100,0
+ITGR.US,D,20051007,000000,26.05,26.16,25.64,25.92,90500,0
+ITGR.US,D,20051010,000000,26.87,26.87,25.16,25.16,167000,0
+ITGR.US,D,20051011,000000,25.35,25.42,24.74,24.77,173500,0
+ITGR.US,D,20051012,000000,24.77,24.98,24.07,24.6,298100,0
+ITGR.US,D,20051013,000000,24.63,24.63,24.06,24.28,166400,0
+ITGR.US,D,20051014,000000,24.5,24.6,24.03,24.15,180800,0
+ITGR.US,D,20051017,000000,24.3,24.6,24.15,24.41,350200,0
+ITGR.US,D,20051018,000000,24.64,24.82,24.56,24.66,177600,0
+ITGR.US,D,20051019,000000,24.7,25.46,24.7,25.46,223300,0
+ITGR.US,D,20051020,000000,25.36,25.55,24.5,24.69,105000,0
+ITGR.US,D,20051021,000000,24.69,24.83,24.3,24.42,115300,0
+ITGR.US,D,20051024,000000,24.52,24.92,24.48,24.92,75100,0
+ITGR.US,D,20051025,000000,24.83,24.86,24.64,24.75,176700,0
+ITGR.US,D,20051026,000000,24.78,25.17,24.78,25.03,68800,0
+ITGR.US,D,20051027,000000,24.95,25.15,24.46,24.82,129400,0
+ITGR.US,D,20051028,000000,24.96,25.37,24.71,25.26,159000,0
+ITGR.US,D,20051031,000000,25.24,26.22,25.24,26.06,196600,0
+ITGR.US,D,20051101,000000,26.13,28.03,26.13,27.57,368800,0
+ITGR.US,D,20051102,000000,27.45,27.81,27.26,27.76,191800,0
+ITGR.US,D,20051103,000000,27.8,28.07,27.65,27.99,236500,0
+ITGR.US,D,20051104,000000,27.99,28.4,27.85,28.4,178500,0
+ITGR.US,D,20051107,000000,28.35,28.73,28.02,28.26,215100,0
+ITGR.US,D,20051108,000000,28.26,28.26,27.54,27.63,134400,0
+ITGR.US,D,20051109,000000,27.95,28.05,26.29,27.43,535100,0
+ITGR.US,D,20051110,000000,27.66,28.86,27.66,28,504200,0
+ITGR.US,D,20051111,000000,28,28.69,27.93,28.37,442200,0
+ITGR.US,D,20051114,000000,28.38,28.8,28.11,28.8,268600,0
+ITGR.US,D,20051115,000000,28.62,28.73,28.06,28.07,222200,0
+ITGR.US,D,20051116,000000,28.08,28.24,27.73,27.95,135300,0
+ITGR.US,D,20051117,000000,27.99,28.91,27.99,28.88,177900,0
+ITGR.US,D,20051118,000000,29.18,29.18,28.8,28.9,178400,0
+ITGR.US,D,20051121,000000,28.85,28.85,28.38,28.58,158300,0
+ITGR.US,D,20051122,000000,30.4,30.4,28.82,29.4,808500,0
+ITGR.US,D,20051123,000000,29.48,30.01,29.27,29.7,478800,0
+ITGR.US,D,20051125,000000,29.8,30,29.63,29.89,101700,0
+ITGR.US,D,20051128,000000,29.83,29.88,28.95,28.97,413700,0
+ITGR.US,D,20051129,000000,29.04,29.2,28.84,28.9,219700,0
+ITGR.US,D,20051130,000000,28.97,29.14,28.82,28.98,200200,0
+ITGR.US,D,20051201,000000,29.1,29.3,28.9,28.95,203200,0
+ITGR.US,D,20051202,000000,28.99,29.09,28.82,29,135100,0
+ITGR.US,D,20051205,000000,29,29,28.63,28.84,103200,0
+ITGR.US,D,20051206,000000,28.94,28.94,28.51,28.58,143400,0
+ITGR.US,D,20051207,000000,28.62,28.91,28.04,28.28,145400,0
+ITGR.US,D,20051208,000000,28.34,28.42,27.99,28.1,144600,0
+ITGR.US,D,20051209,000000,28.1,28.1,27.82,28,169100,0
+ITGR.US,D,20051212,000000,28.05,28.4,28.01,28.36,248300,0
+ITGR.US,D,20051213,000000,28.33,28.73,28.22,28.27,208000,0
+ITGR.US,D,20051214,000000,28.22,28.4,27.91,27.93,69900,0
+ITGR.US,D,20051215,000000,27.89,27.97,27.02,27.28,122500,0
+ITGR.US,D,20051216,000000,27.31,27.51,26.7,27.19,257200,0
+ITGR.US,D,20051219,000000,27.23,27.25,26.17,26.36,207200,0
+ITGR.US,D,20051220,000000,26.61,26.94,26.5,26.51,253600,0
+ITGR.US,D,20051221,000000,26.02,26.56,25.94,26.44,211000,0
+ITGR.US,D,20051222,000000,26.43,27.06,26.37,26.81,206500,0
+ITGR.US,D,20051223,000000,26.93,27.56,26.93,27.21,135600,0
+ITGR.US,D,20051227,000000,27.25,27.25,25.95,26.07,194000,0
+ITGR.US,D,20051228,000000,26.05,26.33,26.05,26.27,88900,0
+ITGR.US,D,20051229,000000,26.37,26.51,26.02,26.02,77400,0
+ITGR.US,D,20051230,000000,26.01,26.38,25.9,26.01,89500,0
+ITGR.US,D,20060103,000000,26.15,26.21,25.53,25.98,172800,0
+ITGR.US,D,20060104,000000,25.95,26.04,25.54,25.78,419400,0
+ITGR.US,D,20060105,000000,25.73,26.4,25.66,26.33,270300,0
+ITGR.US,D,20060106,000000,26.55,26.71,26.42,26.55,169200,0
+ITGR.US,D,20060109,000000,26.58,27.06,26.55,26.78,192700,0
+ITGR.US,D,20060110,000000,26.79,26.9,26.33,26.6,139800,0
+ITGR.US,D,20060111,000000,26.6,26.62,26.05,26.43,71400,0
+ITGR.US,D,20060112,000000,26.3,26.61,26.17,26.34,74000,0
+ITGR.US,D,20060113,000000,26.26,26.4,26.02,26.29,73800,0
+ITGR.US,D,20060117,000000,26.34,26.69,25.91,26.41,174400,0
+ITGR.US,D,20060118,000000,26.26,27.05,26.26,26.58,224600,0
+ITGR.US,D,20060119,000000,26.94,28.02,26.84,27.6,228900,0
+ITGR.US,D,20060120,000000,27.75,28.02,27.36,27.39,142200,0
+ITGR.US,D,20060123,000000,27.39,27.4,26.08,26.32,237300,0
+ITGR.US,D,20060124,000000,26.42,27.34,26.42,27.04,184600,0
+ITGR.US,D,20060125,000000,27.05,27.05,25.5,25.87,358600,0
+ITGR.US,D,20060126,000000,25.96,26.11,24.93,25.15,433200,0
+ITGR.US,D,20060127,000000,25.05,25.4,25.03,25.17,290400,0
+ITGR.US,D,20060130,000000,25.3,25.81,25.29,25.48,181200,0
+ITGR.US,D,20060131,000000,25.4,26.19,25.15,26.04,221600,0
+ITGR.US,D,20060201,000000,26,26.04,25.68,25.85,191900,0
+ITGR.US,D,20060202,000000,25.95,25.99,25.38,25.45,171500,0
+ITGR.US,D,20060203,000000,25.3,25.75,25.2,25.42,201500,0
+ITGR.US,D,20060206,000000,25.45,25.95,25.25,25.6,157100,0
+ITGR.US,D,20060207,000000,25.61,25.69,25.2,25.51,163700,0
+ITGR.US,D,20060208,000000,25.49,25.92,25.4,25.77,132500,0
+ITGR.US,D,20060209,000000,25.77,25.92,25.39,25.48,175700,0
+ITGR.US,D,20060210,000000,25.42,25.53,24.99,25.26,152500,0
+ITGR.US,D,20060213,000000,25.26,25.39,24.97,25.22,75500,0
+ITGR.US,D,20060214,000000,25.3,25.48,25.01,25.12,159400,0
+ITGR.US,D,20060215,000000,25,25.13,24.9,25,175800,0
+ITGR.US,D,20060216,000000,25,25.35,24.89,24.99,243900,0
+ITGR.US,D,20060217,000000,25,25.1,24.4,24.47,347500,0
+ITGR.US,D,20060221,000000,24.4,24.82,24.34,24.75,338100,0
+ITGR.US,D,20060222,000000,24.75,25.05,24.53,24.74,587500,0
+ITGR.US,D,20060223,000000,22.99,23.98,20.49,23.03,1577100,0
+ITGR.US,D,20060224,000000,23.04,23.12,22.44,22.9,774300,0
+ITGR.US,D,20060227,000000,22.9,23.1,22.27,22.33,611300,0
+ITGR.US,D,20060228,000000,22.3,22.42,21.99,22.11,588500,0
+ITGR.US,D,20060301,000000,22.08,22.5,22.03,22.25,349800,0
+ITGR.US,D,20060302,000000,22.1,22.2,21.92,21.97,252100,0
+ITGR.US,D,20060303,000000,21.9,22,21.49,21.63,267400,0
+ITGR.US,D,20060306,000000,20.68,21.66,20.68,21.6,344500,0
+ITGR.US,D,20060307,000000,21.62,21.75,21.1,21.27,249000,0
+ITGR.US,D,20060308,000000,21.15,21.63,20.82,21.39,332800,0
+ITGR.US,D,20060309,000000,21.34,21.37,20.9,21.15,191300,0
+ITGR.US,D,20060310,000000,21.09,21.48,20.97,21.39,275800,0
+ITGR.US,D,20060313,000000,21.43,21.72,21.29,21.42,148600,0
+ITGR.US,D,20060314,000000,21.45,21.92,21.35,21.92,301200,0
+ITGR.US,D,20060315,000000,22.01,22.17,21.72,22.17,246700,0
+ITGR.US,D,20060316,000000,22.2,22.29,21.86,22.05,252500,0
+ITGR.US,D,20060317,000000,22.1,22.34,21.86,22.34,360100,0
+ITGR.US,D,20060320,000000,22.36,22.63,21.87,21.97,344200,0
+ITGR.US,D,20060321,000000,21.97,22.13,21.5,21.62,318400,0
+ITGR.US,D,20060322,000000,21.5,21.5,21.22,21.42,410700,0
+ITGR.US,D,20060323,000000,21.46,21.7,21.3,21.67,278600,0
+ITGR.US,D,20060324,000000,21.7,22.37,21.57,22.32,246700,0
+ITGR.US,D,20060327,000000,22.25,22.25,22,22.08,215300,0
+ITGR.US,D,20060328,000000,22,22.12,21.91,22.04,252400,0
+ITGR.US,D,20060329,000000,22.01,22.23,21.95,22.02,346000,0
+ITGR.US,D,20060330,000000,22,22,21.77,21.84,267700,0
+ITGR.US,D,20060331,000000,21.87,21.94,21.65,21.91,213400,0
+ITGR.US,D,20060403,000000,22,22.25,21.86,22.05,312300,0
+ITGR.US,D,20060404,000000,21.95,22.38,21.75,22.1,295000,0
+ITGR.US,D,20060405,000000,21.75,21.76,19.97,20.43,1372500,0
+ITGR.US,D,20060406,000000,20.44,20.73,20,20.09,547100,0
+ITGR.US,D,20060407,000000,20.15,20.38,19.83,19.9,207100,0
+ITGR.US,D,20060410,000000,19.85,20.22,19.77,19.84,191200,0
+ITGR.US,D,20060411,000000,19.9,20.03,19.74,19.74,178200,0
+ITGR.US,D,20060412,000000,19.73,19.82,19.55,19.58,267600,0
+ITGR.US,D,20060413,000000,19.58,19.92,19.1,19.87,333100,0
+ITGR.US,D,20060417,000000,19.8,20.06,19.61,19.7,357100,0
+ITGR.US,D,20060418,000000,19.75,20.19,19.75,20.02,316900,0
+ITGR.US,D,20060419,000000,20,20.5,20,20.31,148200,0
+ITGR.US,D,20060420,000000,20.25,20.51,20.17,20.45,88500,0
+ITGR.US,D,20060421,000000,20.7,20.7,20.28,20.36,203500,0
+ITGR.US,D,20060424,000000,20.36,20.45,19.84,19.95,281400,0
+ITGR.US,D,20060425,000000,19.98,20.16,19.85,20.04,296500,0
+ITGR.US,D,20060426,000000,20.03,20.57,20.03,20.16,374000,0
+ITGR.US,D,20060427,000000,23.4,24.87,23.05,23.92,2359500,0
+ITGR.US,D,20060428,000000,24.05,24.92,23.98,24.5,860300,0
+ITGR.US,D,20060501,000000,24.51,24.86,23.46,23.53,679000,0
+ITGR.US,D,20060502,000000,23.63,23.8,23.42,23.42,567300,0
+ITGR.US,D,20060503,000000,23.48,23.48,22.99,23.17,274200,0
+ITGR.US,D,20060504,000000,23.34,23.4,22.91,23.35,205800,0
+ITGR.US,D,20060505,000000,23.38,23.77,23.02,23.03,264000,0
+ITGR.US,D,20060508,000000,23.04,23.5,23,23.41,102400,0
+ITGR.US,D,20060509,000000,23.4,23.52,23.1,23.12,203100,0
+ITGR.US,D,20060510,000000,23.15,23.15,22.13,22.14,346700,0
+ITGR.US,D,20060511,000000,22.13,22.32,21.62,21.84,260100,0
+ITGR.US,D,20060512,000000,21.76,21.96,21.51,21.55,132800,0
+ITGR.US,D,20060515,000000,21.55,21.8,21.21,21.48,279200,0
+ITGR.US,D,20060516,000000,21.51,21.7,21.39,21.54,165800,0
+ITGR.US,D,20060517,000000,21.4,21.64,21.3,21.61,371900,0
+ITGR.US,D,20060518,000000,21.66,22.2,21.66,22.06,500400,0
+ITGR.US,D,20060519,000000,22.05,22.48,21.98,22.42,427800,0
+ITGR.US,D,20060522,000000,22.43,22.75,22.15,22.71,397900,0
+ITGR.US,D,20060523,000000,22.9,23.33,22.71,22.81,581300,0
+ITGR.US,D,20060524,000000,22.76,22.94,22,22.46,223200,0
+ITGR.US,D,20060525,000000,22.61,22.85,22.32,22.77,209800,0
+ITGR.US,D,20060526,000000,22.87,22.93,22.6,22.68,136500,0
+ITGR.US,D,20060530,000000,22.48,22.48,21.78,21.8,248400,0
+ITGR.US,D,20060531,000000,21.9,22.74,21.7,22.69,300300,0
+ITGR.US,D,20060601,000000,22.69,23.12,22.59,23.02,178400,0
+ITGR.US,D,20060602,000000,23.2,23.39,23,23.33,322300,0
+ITGR.US,D,20060605,000000,23.34,23.54,23.06,23.22,373500,0
+ITGR.US,D,20060606,000000,23.27,23.27,22.4,22.83,272100,0
+ITGR.US,D,20060607,000000,22.81,23.44,22.58,23.02,211000,0
+ITGR.US,D,20060608,000000,23.02,23.03,22.25,22.75,545800,0
+ITGR.US,D,20060609,000000,22.61,23.03,22.51,22.78,278200,0
+ITGR.US,D,20060612,000000,22.78,22.93,22.55,22.65,171500,0
+ITGR.US,D,20060613,000000,22.6,22.62,22.13,22.18,475200,0
+ITGR.US,D,20060614,000000,22.14,22.43,22.13,22.26,256800,0
+ITGR.US,D,20060615,000000,22.3,23.31,22.3,23.27,225100,0
+ITGR.US,D,20060616,000000,23.28,23.34,22.75,22.9,375600,0
+ITGR.US,D,20060619,000000,23.18,23.23,22.81,22.83,166500,0
+ITGR.US,D,20060620,000000,22.85,23.17,22.7,23.05,150700,0
+ITGR.US,D,20060621,000000,23.01,23.61,23,23.32,201900,0
+ITGR.US,D,20060622,000000,23.31,23.32,23.01,23.23,207100,0
+ITGR.US,D,20060623,000000,23.09,23.28,22.79,23.18,156400,0
+ITGR.US,D,20060626,000000,23.19,23.3,22.65,22.83,173800,0
+ITGR.US,D,20060627,000000,22.73,23.02,22.45,22.61,186700,0
+ITGR.US,D,20060628,000000,22.77,22.88,22.15,22.57,153800,0
+ITGR.US,D,20060629,000000,22.67,23.27,22.57,23.2,146600,0
+ITGR.US,D,20060630,000000,23.21,23.84,23.21,23.6,417000,0
+ITGR.US,D,20060703,000000,23.5,23.86,23.4,23.73,117000,0
+ITGR.US,D,20060705,000000,23.53,23.7,23.1,23.45,204700,0
+ITGR.US,D,20060706,000000,23.45,23.58,23.38,23.4,162300,0
+ITGR.US,D,20060707,000000,23.34,23.41,22.72,22.83,208600,0
+ITGR.US,D,20060710,000000,22.8,23.11,22.01,22.41,428300,0
+ITGR.US,D,20060711,000000,22.31,22.52,22.02,22.48,167500,0
+ITGR.US,D,20060712,000000,22.4,22.59,21.79,21.97,179200,0
+ITGR.US,D,20060713,000000,21.88,22.2,21.66,21.99,327300,0
+ITGR.US,D,20060714,000000,21.88,22.22,21.74,21.77,180900,0
+ITGR.US,D,20060717,000000,21.8,22.51,21.79,22.37,189400,0
+ITGR.US,D,20060718,000000,22.4,22.73,21.92,22.33,177400,0
+ITGR.US,D,20060719,000000,22.4,23.43,22.26,23.19,116800,0
+ITGR.US,D,20060720,000000,23.28,23.46,22.4,22.5,178200,0
+ITGR.US,D,20060721,000000,22.51,23.17,21.83,22.66,335100,0
+ITGR.US,D,20060724,000000,22.8,23.46,22.8,23.42,202300,0
+ITGR.US,D,20060725,000000,23.36,23.93,23.3,23.72,267800,0
+ITGR.US,D,20060726,000000,23.6,24.13,23.33,23.58,411500,0
+ITGR.US,D,20060727,000000,24.63,25.24,23.4,24.1,655900,0
+ITGR.US,D,20060728,000000,24.36,24.75,24.3,24.52,268000,0
+ITGR.US,D,20060731,000000,24.28,24.67,24.25,24.51,169600,0
+ITGR.US,D,20060801,000000,24.44,24.52,24.08,24.38,197000,0
+ITGR.US,D,20060802,000000,24.39,24.84,24.16,24.45,211300,0
+ITGR.US,D,20060803,000000,24.18,24.18,22.4,23.15,989200,0
+ITGR.US,D,20060804,000000,23.15,23.35,22.94,22.95,388800,0
+ITGR.US,D,20060807,000000,22.9,22.91,22.53,22.75,227700,0
+ITGR.US,D,20060808,000000,22.74,22.75,22.25,22.38,207700,0
+ITGR.US,D,20060809,000000,22.56,22.79,22.24,22.37,274500,0
+ITGR.US,D,20060810,000000,22.3,22.9,22.24,22.8,304000,0
+ITGR.US,D,20060811,000000,22.7,22.7,22.37,22.5,76900,0
+ITGR.US,D,20060814,000000,22.7,22.92,22.56,22.73,115900,0
+ITGR.US,D,20060815,000000,22.75,22.99,22.75,22.86,175700,0
+ITGR.US,D,20060816,000000,22.9,22.99,22.79,22.91,136500,0
+ITGR.US,D,20060817,000000,22.8,23.18,22.77,23.11,81900,0
+ITGR.US,D,20060818,000000,23.16,23.22,22.6,23.2,119900,0
+ITGR.US,D,20060821,000000,23.1,23.11,22.85,23.1,125100,0
+ITGR.US,D,20060822,000000,23.1,23.71,23.1,23.7,253200,0
+ITGR.US,D,20060823,000000,23.81,24,23.26,23.4,185100,0
+ITGR.US,D,20060824,000000,23.45,23.7,23.14,23.69,111500,0
+ITGR.US,D,20060825,000000,23.67,24.05,23.65,23.83,95400,0
+ITGR.US,D,20060828,000000,23.83,23.96,23.62,23.92,53400,0
+ITGR.US,D,20060829,000000,23.95,24.4,23.67,24.37,98300,0
+ITGR.US,D,20060830,000000,24.44,24.72,24.37,24.54,99200,0
+ITGR.US,D,20060831,000000,24.6,24.7,24.4,24.46,107000,0
+ITGR.US,D,20060901,000000,24.46,24.6,24.02,24.08,156900,0
+ITGR.US,D,20060905,000000,24.16,24.6,24.16,24.24,127300,0
+ITGR.US,D,20060906,000000,24.15,24.27,23.65,23.65,98900,0
+ITGR.US,D,20060907,000000,23.58,23.59,20.36,20.77,1719000,0
+ITGR.US,D,20060908,000000,21.15,22.3,21.15,22,984300,0
+ITGR.US,D,20060911,000000,21.82,21.97,20.75,21.16,545100,0
+ITGR.US,D,20060912,000000,21.16,21.83,20.96,21.77,202600,0
+ITGR.US,D,20060913,000000,21.76,22.72,21.76,22.35,221800,0
+ITGR.US,D,20060914,000000,22.22,22.5,22.08,22.2,162700,0
+ITGR.US,D,20060915,000000,22.37,22.66,22.25,22.44,526500,0
+ITGR.US,D,20060918,000000,22.44,22.53,22.35,22.4,92500,0
+ITGR.US,D,20060919,000000,22.35,22.45,21.75,22.35,195100,0
+ITGR.US,D,20060920,000000,22.45,22.95,22.34,22.63,202700,0
+ITGR.US,D,20060921,000000,22.74,23,22.02,22.39,344300,0
+ITGR.US,D,20060922,000000,22.3,22.38,21.48,21.67,209500,0
+ITGR.US,D,20060925,000000,21.7,22.19,21.65,22.03,212900,0
+ITGR.US,D,20060926,000000,22.09,22.42,22,22.35,446000,0
+ITGR.US,D,20060927,000000,22.26,22.56,22.22,22.51,199900,0
+ITGR.US,D,20060928,000000,22.5,22.8,22.4,22.7,198700,0
+ITGR.US,D,20060929,000000,22.74,22.8,22.5,22.62,319700,0
+ITGR.US,D,20061002,000000,22.55,22.58,21.57,21.72,245000,0
+ITGR.US,D,20061003,000000,21.61,22.24,21.4,22.15,259100,0
+ITGR.US,D,20061004,000000,22.1,23.03,22.02,23.02,160000,0
+ITGR.US,D,20061005,000000,22.9,23.26,22.71,23.11,195700,0
+ITGR.US,D,20061006,000000,23.05,23.33,22.89,23.13,60700,0
+ITGR.US,D,20061009,000000,23.11,23.28,22.97,23.2,169000,0
+ITGR.US,D,20061010,000000,23.2,23.35,22.96,23.11,182200,0
+ITGR.US,D,20061011,000000,23,23.23,22.97,23.09,91500,0
+ITGR.US,D,20061012,000000,23.15,23.39,23.06,23.39,162400,0
+ITGR.US,D,20061013,000000,23.38,23.68,23.35,23.59,192900,0
+ITGR.US,D,20061016,000000,23.55,24.1,23.55,23.83,149100,0
+ITGR.US,D,20061017,000000,23.85,24.06,23.66,23.98,82700,0
+ITGR.US,D,20061018,000000,24.06,24.3,23.78,23.97,116000,0
+ITGR.US,D,20061019,000000,23.9,24.3,22.71,22.79,419900,0
+ITGR.US,D,20061020,000000,22.92,23.08,22.6,23.02,158200,0
+ITGR.US,D,20061023,000000,22.9,23.07,22.61,23,173500,0
+ITGR.US,D,20061024,000000,23,23.28,22.66,23.1,161900,0
+ITGR.US,D,20061025,000000,23.15,23.94,23.14,23.88,332800,0
+ITGR.US,D,20061026,000000,24.34,24.97,22.64,22.87,675200,0
+ITGR.US,D,20061027,000000,22.87,22.88,22.04,22.07,395500,0
+ITGR.US,D,20061030,000000,22.05,22.79,22.05,22.78,242600,0
+ITGR.US,D,20061031,000000,22.8,22.93,22.35,22.49,209400,0
+ITGR.US,D,20061101,000000,22.63,23.25,22.41,22.6,426700,0
+ITGR.US,D,20061102,000000,22.46,22.72,22.3,22.36,97400,0
+ITGR.US,D,20061103,000000,22.4,22.78,22.17,22.51,127200,0
+ITGR.US,D,20061106,000000,22.6,22.88,22.43,22.68,163100,0
+ITGR.US,D,20061107,000000,22.64,22.95,22.64,22.79,114500,0
+ITGR.US,D,20061108,000000,22.72,23.15,22.63,23.04,75600,0
+ITGR.US,D,20061109,000000,23.14,23.19,22.59,22.72,139900,0
+ITGR.US,D,20061110,000000,22.67,22.87,22.67,22.78,128400,0
+ITGR.US,D,20061113,000000,22.76,23,22.62,22.94,307300,0
+ITGR.US,D,20061114,000000,22.92,23.66,22.68,23.57,190700,0
+ITGR.US,D,20061115,000000,23.57,23.98,23.55,23.84,84700,0
+ITGR.US,D,20061116,000000,23.99,23.99,23.74,23.78,122900,0
+ITGR.US,D,20061117,000000,23.85,24.06,23.66,24.01,128900,0
+ITGR.US,D,20061120,000000,24.05,24.09,23.96,24.05,191800,0
+ITGR.US,D,20061121,000000,24.06,24.75,23.9,24.62,197100,0
+ITGR.US,D,20061122,000000,24.58,24.61,24.49,24.53,69200,0
+ITGR.US,D,20061124,000000,24.41,24.59,24.2,24.51,16900,0
+ITGR.US,D,20061127,000000,24.5,24.58,24.34,24.49,341900,0
+ITGR.US,D,20061128,000000,24.5,24.71,24.24,24.71,140100,0
+ITGR.US,D,20061129,000000,24.9,25.14,24.76,25.11,147100,0
+ITGR.US,D,20061130,000000,25.18,26.25,25.17,26.01,349400,0
+ITGR.US,D,20061201,000000,26.01,26.89,26.01,26.78,289000,0
+ITGR.US,D,20061204,000000,26.79,27.1,26.74,27,217000,0
+ITGR.US,D,20061205,000000,27.17,27.34,27.01,27.23,166900,0
+ITGR.US,D,20061206,000000,27.13,27.3,26.86,27.22,191400,0
+ITGR.US,D,20061207,000000,27.22,27.31,26.73,27.04,140700,0
+ITGR.US,D,20061208,000000,27,27.31,26.92,27.16,180000,0
+ITGR.US,D,20061211,000000,27.2,27.47,27.17,27.4,233400,0
+ITGR.US,D,20061212,000000,27.44,27.49,27.08,27.47,98500,0
+ITGR.US,D,20061213,000000,27.49,27.78,27.35,27.45,236600,0
+ITGR.US,D,20061214,000000,26.9,27.43,26.9,27.31,225000,0
+ITGR.US,D,20061215,000000,27.37,27.66,27.2,27.55,264300,0
+ITGR.US,D,20061218,000000,27.55,27.58,27.04,27.06,187200,0
+ITGR.US,D,20061219,000000,26.9,27.06,26.74,26.96,296200,0
+ITGR.US,D,20061220,000000,26.97,27.06,26.65,26.98,145900,0
+ITGR.US,D,20061221,000000,26.92,27.34,26.92,27.06,141400,0
+ITGR.US,D,20061222,000000,27.01,27.07,26.65,26.76,110000,0
+ITGR.US,D,20061226,000000,26.77,27.41,26.76,27.31,89700,0
+ITGR.US,D,20061227,000000,27.24,27.66,27.2,27.47,250200,0
+ITGR.US,D,20061228,000000,27.36,27.61,27.35,27.44,154600,0
+ITGR.US,D,20061229,000000,27.34,27.44,26.83,26.92,184300,0
+ITGR.US,D,20070103,000000,27.1,27.58,27.09,27.43,282800,0
+ITGR.US,D,20070104,000000,27.39,27.4,27.02,27.3,191400,0
+ITGR.US,D,20070105,000000,27.23,27.41,26.99,27.32,206700,0
+ITGR.US,D,20070108,000000,27.31,27.8,27.24,27.51,199900,0
+ITGR.US,D,20070109,000000,27.54,27.83,27.4,27.8,210200,0
+ITGR.US,D,20070110,000000,27.59,27.97,27.4,27.91,121300,0
+ITGR.US,D,20070111,000000,27.99,28.56,27.99,28.56,173300,0
+ITGR.US,D,20070112,000000,28.66,28.85,28.37,28.8,107300,0
+ITGR.US,D,20070116,000000,28.93,29.32,28.67,28.78,260200,0
+ITGR.US,D,20070117,000000,28.78,28.89,28.56,28.76,175100,0
+ITGR.US,D,20070118,000000,28.72,28.76,28.55,28.55,153500,0
+ITGR.US,D,20070119,000000,28.67,28.79,28.32,28.6,404200,0
+ITGR.US,D,20070122,000000,28.7,28.7,27.98,28.26,297300,0
+ITGR.US,D,20070123,000000,28.3,28.72,28.05,28.55,184000,0
+ITGR.US,D,20070124,000000,28.69,28.9,28.61,28.88,95600,0
+ITGR.US,D,20070125,000000,28.89,29.09,28.77,28.82,205200,0
+ITGR.US,D,20070126,000000,28.87,29.21,28.54,29.11,89400,0
+ITGR.US,D,20070129,000000,28.99,29.24,28.92,29.1,217100,0
+ITGR.US,D,20070130,000000,29.05,29.36,28.86,29.35,122500,0
+ITGR.US,D,20070131,000000,29.26,29.45,28.86,29.39,131800,0
+ITGR.US,D,20070201,000000,29.57,29.84,29.51,29.84,186700,0
+ITGR.US,D,20070202,000000,29.78,29.99,29.71,29.98,90500,0
+ITGR.US,D,20070205,000000,29.98,30.05,29.6,29.68,162100,0
+ITGR.US,D,20070206,000000,29.68,29.68,28.76,29.4,478600,0
+ITGR.US,D,20070207,000000,29.4,29.8,29.31,29.75,120600,0
+ITGR.US,D,20070208,000000,29.75,29.75,29.35,29.5,202000,0
+ITGR.US,D,20070209,000000,28.2,28.7,27.46,27.78,710000,0
+ITGR.US,D,20070212,000000,28.64,28.64,27.11,27.24,362444,0
+ITGR.US,D,20070213,000000,27.3,27.41,26.8,26.88,369945,0
+ITGR.US,D,20070214,000000,26.82,27.24,26.82,27,416600,0
+ITGR.US,D,20070215,000000,26.96,27.12,26.96,27.07,176800,0
+ITGR.US,D,20070216,000000,27.07,27.08,26.78,26.96,234400,0
+ITGR.US,D,20070220,000000,26.94,27.05,26.76,26.85,184900,0
+ITGR.US,D,20070221,000000,26.78,26.83,26.53,26.64,258200,0
+ITGR.US,D,20070222,000000,26.72,26.8,26.6,26.67,124000,0
+ITGR.US,D,20070223,000000,26.68,26.74,26.39,26.61,110000,0
+ITGR.US,D,20070226,000000,26.61,26.63,26.08,26.38,121900,0
+ITGR.US,D,20070227,000000,26.18,26.37,25.45,25.55,216700,0
+ITGR.US,D,20070228,000000,25.55,26,25.2,25.93,258400,0
+ITGR.US,D,20070301,000000,25.71,26.09,25.55,25.96,243900,0
+ITGR.US,D,20070302,000000,25.88,25.88,25.34,25.39,276500,0
+ITGR.US,D,20070305,000000,25.3,26.08,25.2,25.34,151200,0
+ITGR.US,D,20070306,000000,25.48,25.74,25.2,25.5,161700,0
+ITGR.US,D,20070307,000000,25.51,25.72,25.29,25.53,153600,0
+ITGR.US,D,20070308,000000,25.68,25.7,25.12,25.48,222000,0
+ITGR.US,D,20070309,000000,25.7,25.99,25.25,25.72,68400,0
+ITGR.US,D,20070312,000000,25.62,25.8,25.35,25.51,121000,0
+ITGR.US,D,20070313,000000,25.38,25.72,25.04,25.25,301200,0
+ITGR.US,D,20070314,000000,25.19,25.7,25.13,25.63,177200,0
+ITGR.US,D,20070315,000000,25.67,26.05,25.67,26.01,147900,0
+ITGR.US,D,20070316,000000,26.01,26.17,25.51,25.73,278700,0
+ITGR.US,D,20070319,000000,25.85,26.01,25.66,25.74,87900,0
+ITGR.US,D,20070320,000000,25.65,26.64,25.44,26.49,207800,0
+ITGR.US,D,20070321,000000,26.5,27.15,26.32,26.99,93600,0
+ITGR.US,D,20070322,000000,27.02,27.06,26.83,26.98,65200,0
+ITGR.US,D,20070323,000000,26.98,26.98,25.96,26.38,689300,0
+ITGR.US,D,20070326,000000,26.39,26.66,26.32,26.43,101300,0
+ITGR.US,D,20070327,000000,26.4,26.4,26.01,26.04,221500,0
+ITGR.US,D,20070328,000000,25.94,25.94,25.47,25.55,315800,0
+ITGR.US,D,20070329,000000,25.65,25.8,25.42,25.51,218500,0
+ITGR.US,D,20070330,000000,25.51,25.67,25.28,25.5,134600,0
+ITGR.US,D,20070402,000000,25.6,25.6,25.4,25.52,153800,0
+ITGR.US,D,20070403,000000,25.6,25.69,25.47,25.66,221200,0
+ITGR.US,D,20070404,000000,25.65,25.71,25.41,25.54,223000,0
+ITGR.US,D,20070405,000000,25.55,25.79,25.55,25.7,137700,0
+ITGR.US,D,20070409,000000,25.69,25.81,25.39,25.47,205300,0
+ITGR.US,D,20070410,000000,25.4,25.8,25.4,25.79,104100,0
+ITGR.US,D,20070411,000000,25.82,25.95,25.31,25.69,151600,0
+ITGR.US,D,20070412,000000,25.68,26,25.43,26,185200,0
+ITGR.US,D,20070413,000000,26,26.12,25.9,26.09,118000,0
+ITGR.US,D,20070416,000000,26.17,26.63,26.14,26.61,435500,0
+ITGR.US,D,20070417,000000,26.61,27.33,26.61,27.18,317400,0
+ITGR.US,D,20070418,000000,27.09,27.12,26.67,26.69,60800,0
+ITGR.US,D,20070419,000000,26.5,27.28,26.5,27.16,242800,0
+ITGR.US,D,20070420,000000,27.49,27.89,27.38,27.85,541200,0
+ITGR.US,D,20070423,000000,28.71,28.71,27.81,28.06,243400,0
+ITGR.US,D,20070424,000000,28.06,28.22,27.96,28.15,156800,0
+ITGR.US,D,20070425,000000,28.25,28.9,28.17,28.65,448900,0
+ITGR.US,D,20070426,000000,28.61,28.89,28.5,28.75,170500,0
+ITGR.US,D,20070427,000000,29.5,31.22,28.67,28.81,1598200,0
+ITGR.US,D,20070430,000000,28.96,29.98,28.92,29.03,479000,0
+ITGR.US,D,20070501,000000,29.03,29.51,28.95,29.04,282200,0
+ITGR.US,D,20070502,000000,29.02,29.69,29.02,29.68,196100,0
+ITGR.US,D,20070503,000000,29.75,29.95,29.2,29.25,259600,0
+ITGR.US,D,20070504,000000,29.28,29.54,29.07,29.44,145100,0
+ITGR.US,D,20070507,000000,29.44,29.65,29.1,29.17,167800,0
+ITGR.US,D,20070508,000000,29.1,29.26,28.77,29.12,188600,0
+ITGR.US,D,20070509,000000,29.12,29.42,28.78,29.17,418500,0
+ITGR.US,D,20070510,000000,29.09,29.66,28.9,29.41,331300,0
+ITGR.US,D,20070511,000000,29.5,29.68,29.3,29.56,194900,0
+ITGR.US,D,20070514,000000,29.75,30.09,29.37,29.57,162200,0
+ITGR.US,D,20070515,000000,29.59,29.99,29.17,29.3,251500,0
+ITGR.US,D,20070516,000000,29.37,29.91,29.36,29.82,130900,0
+ITGR.US,D,20070517,000000,29.92,30.05,29.63,29.65,280900,0
+ITGR.US,D,20070518,000000,29.63,30.04,29.29,29.9,153100,0
+ITGR.US,D,20070521,000000,29.81,30.17,29.61,29.74,185700,0
+ITGR.US,D,20070522,000000,29.7,29.74,29.34,29.65,449200,0
+ITGR.US,D,20070523,000000,29.65,29.71,28.99,29.07,323800,0
+ITGR.US,D,20070524,000000,29.15,29.76,28.89,29.03,359800,0
+ITGR.US,D,20070525,000000,29.2,29.62,29.03,29.47,171600,0
+ITGR.US,D,20070529,000000,29.53,29.97,29.18,29.3,358800,0
+ITGR.US,D,20070530,000000,29.25,29.99,29.25,29.79,279200,0
+ITGR.US,D,20070531,000000,29.9,30.24,29.8,30.04,304000,0
+ITGR.US,D,20070601,000000,30.23,30.25,29.99,30.1,384400,0
+ITGR.US,D,20070604,000000,30.04,30.61,30.01,30.4,218700,0
+ITGR.US,D,20070605,000000,30.28,30.37,29.77,29.88,198400,0
+ITGR.US,D,20070606,000000,29.56,30,29.44,29.74,238800,0
+ITGR.US,D,20070607,000000,29.71,29.83,29.3,29.35,205800,0
+ITGR.US,D,20070608,000000,29.34,29.55,29.04,29.31,213500,0
+ITGR.US,D,20070611,000000,29.29,30.24,29.27,29.9,199130,0
+ITGR.US,D,20070612,000000,29.75,30.94,29.72,30.48,254563,0
+ITGR.US,D,20070613,000000,30.75,30.87,30.59,30.67,192200,0
+ITGR.US,D,20070614,000000,30.71,31,30.65,30.76,235900,0
+ITGR.US,D,20070615,000000,31.3,31.54,31.16,31.35,255200,0
+ITGR.US,D,20070618,000000,31.37,31.9,31.14,31.27,213400,0
+ITGR.US,D,20070619,000000,31.2,32.05,31.16,31.99,276000,0
+ITGR.US,D,20070620,000000,32.11,32.43,31.78,32.01,455400,0
+ITGR.US,D,20070621,000000,31.89,32.03,31.68,31.89,270000,0
+ITGR.US,D,20070622,000000,31.9,32.47,31.71,31.71,358300,0
+ITGR.US,D,20070625,000000,31.71,32.07,31.42,31.61,353100,0
+ITGR.US,D,20070626,000000,31.77,32,31.41,31.86,356300,0
+ITGR.US,D,20070627,000000,31.74,32.98,31.62,32.83,313600,0
+ITGR.US,D,20070628,000000,32.84,33.17,32.62,32.67,287200,0
+ITGR.US,D,20070629,000000,32.81,33.06,32.39,32.4,169700,0
+ITGR.US,D,20070702,000000,32.56,32.82,32.3,32.7,169400,0
+ITGR.US,D,20070703,000000,32.72,33.56,32.72,33.31,107900,0
+ITGR.US,D,20070705,000000,33.43,33.9,33.05,33.87,207900,0
+ITGR.US,D,20070706,000000,33.98,34.24,33.58,34.01,167700,0
+ITGR.US,D,20070709,000000,34.13,34.55,33.91,33.94,445800,0
+ITGR.US,D,20070710,000000,33.78,34.12,33.65,33.95,315500,0
+ITGR.US,D,20070711,000000,33.81,34.11,33.7,33.72,154500,0
+ITGR.US,D,20070712,000000,34,34.18,33.84,34,345200,0
+ITGR.US,D,20070713,000000,33.88,34.05,33.8,33.98,125800,0
+ITGR.US,D,20070716,000000,33.86,34.61,33.72,34.37,219400,0
+ITGR.US,D,20070717,000000,34.3,34.96,34.29,34.72,286200,0
+ITGR.US,D,20070718,000000,34.58,34.67,34.26,34.5,217000,0
+ITGR.US,D,20070719,000000,34.6,34.71,34.36,34.43,230000,0
+ITGR.US,D,20070720,000000,34.35,34.41,33.72,34.16,209300,0
+ITGR.US,D,20070723,000000,34.05,34.75,33.89,34.18,170600,0
+ITGR.US,D,20070724,000000,33.9,34.02,33.06,33.2,178400,0
+ITGR.US,D,20070725,000000,33.22,33.32,32.45,32.95,229300,0
+ITGR.US,D,20070726,000000,32.7,32.75,31.98,32.25,293000,0
+ITGR.US,D,20070727,000000,32.19,32.38,31.46,31.46,312100,0
+ITGR.US,D,20070730,000000,31.51,31.91,31.39,31.74,340800,0
+ITGR.US,D,20070731,000000,32,32,30.87,31.03,171400,0
+ITGR.US,D,20070801,000000,30.94,31.41,30.65,30.86,268300,0
+ITGR.US,D,20070802,000000,31,31.17,30.66,30.92,176900,0
+ITGR.US,D,20070803,000000,30.98,30.98,29.88,29.99,172700,0
+ITGR.US,D,20070806,000000,30.15,31,29.75,30.89,274300,0
+ITGR.US,D,20070807,000000,30.95,31.67,30.7,31.4,471400,0
+ITGR.US,D,20070808,000000,33.9,34.95,30.12,30.3,1245000,0
+ITGR.US,D,20070809,000000,30,30.2,27.4,28.37,1005500,0
+ITGR.US,D,20070810,000000,28.15,30.09,27.97,29.81,703100,0
+ITGR.US,D,20070813,000000,30,31.25,29.68,30.3,468600,0
+ITGR.US,D,20070814,000000,30.26,30.51,29.47,30.24,258500,0
+ITGR.US,D,20070815,000000,30.26,30.82,29.31,29.4,217400,0
+ITGR.US,D,20070816,000000,29.2,29.82,28.81,29.78,345600,0
+ITGR.US,D,20070817,000000,30.93,30.93,29.91,30.32,336000,0
+ITGR.US,D,20070820,000000,30.49,30.77,30.19,30.36,193000,0
+ITGR.US,D,20070821,000000,30.36,30.73,30.05,30.61,123500,0
+ITGR.US,D,20070822,000000,30.96,31.22,30.64,31.14,150500,0
+ITGR.US,D,20070823,000000,31.35,31.35,30.66,31.21,203200,0
+ITGR.US,D,20070824,000000,31.17,31.84,31.15,31.72,152500,0
+ITGR.US,D,20070827,000000,31.75,31.93,31.26,31.29,94500,0
+ITGR.US,D,20070828,000000,31.14,31.14,30.56,30.57,126300,0
+ITGR.US,D,20070829,000000,30.68,30.8,30.05,30.71,114600,0
+ITGR.US,D,20070830,000000,30.46,30.96,29.9,29.95,143900,0
+ITGR.US,D,20070831,000000,30.25,30.25,29.83,30,142900,0
+ITGR.US,D,20070904,000000,29.83,31.21,29.83,30.82,245700,0
+ITGR.US,D,20070905,000000,30.68,31.17,30.41,31.09,141300,0
+ITGR.US,D,20070906,000000,31.17,31.61,30.76,31.37,145800,0
+ITGR.US,D,20070907,000000,30.9,31.1,30.68,30.95,105700,0
+ITGR.US,D,20070910,000000,31.04,31.25,30,30.53,168400,0
+ITGR.US,D,20070911,000000,30.8,31.04,30.56,30.7,290000,0
+ITGR.US,D,20070912,000000,30.6,31.98,30.5,31.95,467800,0
+ITGR.US,D,20070913,000000,32.04,32.54,31.7,32.08,285000,0
+ITGR.US,D,20070914,000000,31.75,32.42,31.62,32.25,212000,0
+ITGR.US,D,20070917,000000,32.23,32.34,31.82,32,294500,0
+ITGR.US,D,20070918,000000,32.24,32.99,32.1,32.92,199500,0
+ITGR.US,D,20070919,000000,33.25,33.3,32.86,32.98,176000,0
+ITGR.US,D,20070920,000000,33.02,33.41,32.64,32.86,92100,0
+ITGR.US,D,20070921,000000,33.1,33.23,32.49,32.68,190600,0
+ITGR.US,D,20070924,000000,32.68,33.66,32,33,353900,0
+ITGR.US,D,20070925,000000,32.85,32.89,31.88,32.1,321800,0
+ITGR.US,D,20070926,000000,28.19,28.75,26.43,26.87,2383900,0
+ITGR.US,D,20070927,000000,26.86,28.07,26.03,26.56,1245500,0
+ITGR.US,D,20070928,000000,26.58,26.88,26,26.59,400600,0
+ITGR.US,D,20071001,000000,26.45,27.26,26.45,27.18,255600,0
+ITGR.US,D,20071002,000000,27.24,27.5,27.18,27.35,231400,0
+ITGR.US,D,20071003,000000,27.3,27.38,26.8,26.88,218700,0
+ITGR.US,D,20071004,000000,26.95,27.12,26.62,27.06,222300,0
+ITGR.US,D,20071005,000000,27.25,27.4,26.97,27.34,222400,0
+ITGR.US,D,20071008,000000,27.37,27.47,26.43,26.82,301400,0
+ITGR.US,D,20071009,000000,26.82,26.99,26.47,26.61,262800,0
+ITGR.US,D,20071010,000000,26.66,26.86,25.2,26.07,666600,0
+ITGR.US,D,20071011,000000,26.06,26.62,25.54,26.02,273100,0
+ITGR.US,D,20071012,000000,25.91,26.21,25.65,25.7,361900,0
+ITGR.US,D,20071015,000000,25.76,26.31,24.94,24.97,479100,0
+ITGR.US,D,20071016,000000,24.95,25.27,24.67,24.67,192900,0
+ITGR.US,D,20071017,000000,25.01,25.25,24.51,24.75,379600,0
+ITGR.US,D,20071018,000000,24.7,25.01,24.61,24.86,288400,0
+ITGR.US,D,20071019,000000,24.82,25.06,24.49,24.49,356900,0
+ITGR.US,D,20071022,000000,24.34,25.04,24.24,24.76,401400,0
+ITGR.US,D,20071023,000000,25,25.3,24.69,25.29,271100,0
+ITGR.US,D,20071024,000000,25.14,25.15,24.28,24.68,245700,0
+ITGR.US,D,20071025,000000,24.78,25.02,24.28,24.48,147000,0
+ITGR.US,D,20071026,000000,24.62,25.01,23.74,24.55,139000,0
+ITGR.US,D,20071029,000000,24.65,24.94,24.44,24.84,205300,0
+ITGR.US,D,20071030,000000,24.84,24.84,24.24,24.44,205600,0
+ITGR.US,D,20071031,000000,24.58,25.22,24.41,24.86,336900,0
+ITGR.US,D,20071101,000000,24.61,24.71,24.04,24.06,322400,0
+ITGR.US,D,20071102,000000,24.3,24.47,23.68,24,511700,0
+ITGR.US,D,20071105,000000,23.66,23.96,23.2,23.28,267840,0
+ITGR.US,D,20071106,000000,23.26,23.31,22.08,22.24,876300,0
+ITGR.US,D,20071107,000000,22.12,22.48,21.65,21.78,516400,0
+ITGR.US,D,20071108,000000,21.76,22,20.42,20.7,597576,0
+ITGR.US,D,20071109,000000,20.32,21.6,20.32,21.39,450600,0
+ITGR.US,D,20071112,000000,21.32,21.43,20.75,20.77,466784,0
+ITGR.US,D,20071113,000000,21.01,21.18,20.33,20.93,556470,0
+ITGR.US,D,20071114,000000,21.02,21.3,20.79,20.88,392000,0
+ITGR.US,D,20071115,000000,20.82,21.14,20.79,20.98,417400,0
+ITGR.US,D,20071116,000000,21.02,21.08,20.83,21,370700,0
+ITGR.US,D,20071119,000000,20.92,21.07,20.44,20.56,300000,0
+ITGR.US,D,20071120,000000,20.67,20.91,20.18,20.41,411800,0
+ITGR.US,D,20071121,000000,20.26,20.26,19.5,19.61,652573,0
+ITGR.US,D,20071123,000000,20.04,20.04,19.3,19.85,250800,0
+ITGR.US,D,20071126,000000,19.92,19.94,19.1,19.16,355800,0
+ITGR.US,D,20071127,000000,19.26,19.37,18.52,18.99,637350,0
+ITGR.US,D,20071128,000000,19.2,20.24,19.2,20.09,808800,0
+ITGR.US,D,20071129,000000,19.92,20.23,19.81,20.2,307500,0
+ITGR.US,D,20071130,000000,20.45,21.19,20.43,20.58,522700,0
+ITGR.US,D,20071203,000000,20.54,20.54,19.83,19.98,509400,0
+ITGR.US,D,20071204,000000,19.88,19.88,19.35,19.36,191800,0
+ITGR.US,D,20071205,000000,19.76,19.76,19,19.14,437500,0
+ITGR.US,D,20071206,000000,19.14,19.72,19.14,19.66,405500,0
+ITGR.US,D,20071207,000000,19.68,19.82,19.55,19.69,267800,0
+ITGR.US,D,20071210,000000,19.6,19.97,19.39,19.85,419100,0
+ITGR.US,D,20071211,000000,19.95,20.83,19.79,20.03,691400,0
+ITGR.US,D,20071212,000000,20.54,20.61,19.8,20.03,329300,0
+ITGR.US,D,20071213,000000,19.85,20.42,19.75,20.27,305800,0
+ITGR.US,D,20071214,000000,20.05,20.3,20,20.06,244000,0
+ITGR.US,D,20071217,000000,20,20.2,19.74,19.75,160800,0
+ITGR.US,D,20071218,000000,19.9,20.45,19.56,20.17,582600,0
+ITGR.US,D,20071219,000000,20.17,20.21,19.58,19.81,281100,0
+ITGR.US,D,20071220,000000,19.86,20.44,19.63,20.37,263200,0
+ITGR.US,D,20071221,000000,20.58,20.83,20.16,20.17,697935,0
+ITGR.US,D,20071224,000000,20.15,20.49,20.13,20.4,73400,0
+ITGR.US,D,20071226,000000,20.3,20.45,19.93,20.2,185822,0
+ITGR.US,D,20071227,000000,20.18,20.2,19.64,19.67,164408,0
+ITGR.US,D,20071228,000000,19.92,20.15,19.77,19.91,181250,0
+ITGR.US,D,20071231,000000,19.65,20.14,19.65,19.99,159166,0
+ITGR.US,D,20080102,000000,20.09,20.09,19.73,19.86,254739,0
+ITGR.US,D,20080103,000000,19.94,20.13,19.75,20.04,277550,0
+ITGR.US,D,20080104,000000,20.93,22.25,20.7,21.92,1244380,0
+ITGR.US,D,20080107,000000,22.03,22.47,21.08,21.11,475800,0
+ITGR.US,D,20080108,000000,21.24,21.76,21.22,21.54,434300,0
+ITGR.US,D,20080109,000000,21.46,22.69,21.46,22.47,456050,0
+ITGR.US,D,20080110,000000,22.18,22.74,21.82,22.53,384433,0
+ITGR.US,D,20080111,000000,22.4,22.69,21.88,22.05,426500,0
+ITGR.US,D,20080114,000000,22.24,23.13,21.85,22.93,624700,0
+ITGR.US,D,20080115,000000,22.48,22.72,22.17,22.45,329500,0
+ITGR.US,D,20080116,000000,22.39,22.76,21.74,21.82,405153,0
+ITGR.US,D,20080117,000000,21.95,21.95,21.06,21.32,263500,0
+ITGR.US,D,20080118,000000,21.49,21.49,20.85,21.1,378378,0
+ITGR.US,D,20080122,000000,20.27,20.89,19.73,20.1,541100,0
+ITGR.US,D,20080123,000000,20.2,21.24,19.95,21.12,497025,0
+ITGR.US,D,20080124,000000,21.22,21.39,20.27,20.29,558423,0
+ITGR.US,D,20080125,000000,20.64,21.07,20.18,20.54,268600,0
+ITGR.US,D,20080128,000000,20.46,21.1,20.19,20.98,215900,0
+ITGR.US,D,20080129,000000,21.14,21.32,20.61,21.24,450224,0
+ITGR.US,D,20080130,000000,21.17,22.21,21.06,21.72,528900,0
+ITGR.US,D,20080131,000000,21.47,22.71,21.47,22.51,401800,0
+ITGR.US,D,20080201,000000,22.62,23.48,22.23,23.39,323291,0
+ITGR.US,D,20080204,000000,23.28,23.28,22.24,22.64,451700,0
+ITGR.US,D,20080205,000000,22.27,22.62,22.15,22.5,231900,0
+ITGR.US,D,20080206,000000,22.65,22.65,22.05,22.18,174900,0
+ITGR.US,D,20080207,000000,22.1,22.79,22.04,22.58,189500,0
+ITGR.US,D,20080208,000000,22.56,22.6,21.94,22.05,168000,0
+ITGR.US,D,20080211,000000,22.01,22.15,21.65,21.91,212932,0
+ITGR.US,D,20080212,000000,21.58,22.51,21.58,22.27,202800,0
+ITGR.US,D,20080213,000000,22.53,22.75,22.26,22.52,136500,0
+ITGR.US,D,20080214,000000,22.5,22.58,22.18,22.4,282200,0
+ITGR.US,D,20080215,000000,22.3,22.56,22.22,22.44,106327,0
+ITGR.US,D,20080219,000000,22.8,22.8,21.84,22,163400,0
+ITGR.US,D,20080220,000000,21.84,22.07,21.65,21.89,163900,0
+ITGR.US,D,20080221,000000,22,22.2,21.11,21.16,143100,0
+ITGR.US,D,20080222,000000,21.2,21.45,20.6,21.09,163435,0
+ITGR.US,D,20080225,000000,21.01,21.97,20.94,21.85,278515,0
+ITGR.US,D,20080226,000000,21.25,21.81,20.11,21.56,724800,0
+ITGR.US,D,20080227,000000,21.3,22.03,21.25,21.85,326500,0
+ITGR.US,D,20080228,000000,21.82,22.2,21.57,21.94,438100,0
+ITGR.US,D,20080229,000000,21.73,21.92,21.25,21.37,494700,0
+ITGR.US,D,20080303,000000,21.01,21.43,20.4,20.7,359701,0
+ITGR.US,D,20080304,000000,20.42,20.6,20,20.14,338000,0
+ITGR.US,D,20080305,000000,20.2,20.33,19.96,20.27,231500,0
+ITGR.US,D,20080306,000000,20.2,20.27,19.41,19.59,248093,0
+ITGR.US,D,20080307,000000,19.39,19.81,19.06,19.15,228400,0
+ITGR.US,D,20080310,000000,19.24,19.65,19.15,19.17,521600,0
+ITGR.US,D,20080311,000000,19.71,19.71,18.64,19.01,228988,0
+ITGR.US,D,20080312,000000,19.04,19.04,18.43,18.49,265701,0
+ITGR.US,D,20080313,000000,18.98,18.98,18.08,18.48,444400,0
+ITGR.US,D,20080314,000000,18.73,18.78,17.69,17.99,407500,0
+ITGR.US,D,20080317,000000,17.52,18.03,17.18,17.39,391910,0
+ITGR.US,D,20080318,000000,17.79,18.66,17.79,18.6,303900,0
+ITGR.US,D,20080319,000000,18.8,18.93,17.87,17.98,186800,0
+ITGR.US,D,20080320,000000,18.38,19.08,18.09,18.47,427300,0
+ITGR.US,D,20080324,000000,18.39,18.83,17.84,18.51,204200,0
+ITGR.US,D,20080325,000000,18.7,18.89,18.7,18.85,237900,0
+ITGR.US,D,20080326,000000,18.76,18.76,18.42,18.69,192400,0
+ITGR.US,D,20080327,000000,18.75,19.05,18.54,18.7,175600,0
+ITGR.US,D,20080328,000000,18.69,19.07,18.44,18.79,299000,0
+ITGR.US,D,20080331,000000,18.79,18.85,18.38,18.41,202885,0
+ITGR.US,D,20080401,000000,18.5,19.21,18.36,19.13,240700,0
+ITGR.US,D,20080402,000000,19.13,19.49,19,19.38,130300,0
+ITGR.US,D,20080403,000000,19.25,19.47,18.98,19.24,86745,0
+ITGR.US,D,20080404,000000,19.24,19.51,18.9,19.32,67700,0
+ITGR.US,D,20080407,000000,19.49,19.79,19.4,19.43,121400,0
+ITGR.US,D,20080408,000000,19.24,19.59,19.04,19.38,150800,0
+ITGR.US,D,20080409,000000,19.45,19.6,18.79,18.92,105500,0
+ITGR.US,D,20080410,000000,18.95,19.26,18.75,19.07,65400,0
+ITGR.US,D,20080411,000000,18.88,18.89,18.75,18.82,96000,0
+ITGR.US,D,20080414,000000,18.73,19.08,17.91,17.95,251874,0
+ITGR.US,D,20080415,000000,18.11,18.24,17.4,17.41,419785,0
+ITGR.US,D,20080416,000000,17.6,17.86,17.44,17.68,213205,0
+ITGR.US,D,20080417,000000,17.5,17.57,17.2,17.32,114397,0
+ITGR.US,D,20080418,000000,17.58,17.99,17.5,17.7,212908,0
+ITGR.US,D,20080421,000000,17.6,18.05,17.6,17.83,190305,0
+ITGR.US,D,20080422,000000,17.73,17.86,17.41,17.66,291155,0
+ITGR.US,D,20080423,000000,17.74,17.99,17.25,17.79,221046,0
+ITGR.US,D,20080424,000000,17.76,18.1,17.28,17.49,258881,0
+ITGR.US,D,20080425,000000,17.54,18.06,17.39,17.81,370201,0
+ITGR.US,D,20080428,000000,17.75,17.95,17.46,17.76,201959,0
+ITGR.US,D,20080429,000000,17.69,18.71,17.66,18.57,283585,0
+ITGR.US,D,20080430,000000,18.73,18.73,18.05,18.18,342383,0
+ITGR.US,D,20080501,000000,18.21,19.51,18.02,19,164593,0
+ITGR.US,D,20080502,000000,19.06,19.17,18.37,18.52,136743,0
+ITGR.US,D,20080505,000000,18.62,18.62,17.85,18.06,143001,0
+ITGR.US,D,20080506,000000,18.06,18.54,17.7,18.47,294744,0
+ITGR.US,D,20080507,000000,16.9,17.35,15.65,15.84,2333483,0
+ITGR.US,D,20080508,000000,16.02,16.25,15.49,15.66,479723,0
+ITGR.US,D,20080509,000000,15.7,16.79,15.55,16.75,606077,0
+ITGR.US,D,20080512,000000,16.81,16.91,16.31,16.51,197281,0
+ITGR.US,D,20080513,000000,16.52,16.97,16.22,16.86,364912,0
+ITGR.US,D,20080514,000000,16.81,17.05,16.65,16.75,416536,0
+ITGR.US,D,20080515,000000,16.79,17.13,16.62,17.11,287344,0
+ITGR.US,D,20080516,000000,17.21,17.3,16.87,17.22,155477,0
+ITGR.US,D,20080519,000000,17.22,18.17,17,18.05,245307,0
+ITGR.US,D,20080520,000000,17.93,18.34,17.5,18.32,206481,0
+ITGR.US,D,20080521,000000,18.44,18.68,18.25,18.33,231123,0
+ITGR.US,D,20080522,000000,18.38,18.79,18.25,18.54,270205,0
+ITGR.US,D,20080523,000000,18.38,18.5,17.98,18.31,143856,0
+ITGR.US,D,20080527,000000,18.29,18.62,18.11,18.22,149303,0
+ITGR.US,D,20080528,000000,18.34,18.42,17.97,18.4,186790,0
+ITGR.US,D,20080529,000000,18.31,18.75,18.17,18.71,127036,0
+ITGR.US,D,20080530,000000,18.76,18.97,18.42,18.75,191687,0
+ITGR.US,D,20080602,000000,18.65,18.74,18.21,18.6,137900,0
+ITGR.US,D,20080603,000000,18.71,18.72,18.13,18.38,98871,0
+ITGR.US,D,20080604,000000,18.38,18.74,18.15,18.44,108644,0
+ITGR.US,D,20080605,000000,18.45,18.79,18.29,18.79,186846,0
+ITGR.US,D,20080606,000000,18.64,18.64,17.92,17.97,106804,0
+ITGR.US,D,20080609,000000,18.16,18.16,17.57,17.85,108365,0
+ITGR.US,D,20080610,000000,17.65,17.9,17.24,17.84,178448,0
+ITGR.US,D,20080611,000000,17.76,17.85,17.3,17.5,110558,0
+ITGR.US,D,20080612,000000,17.66,17.8,17.36,17.45,224288,0
+ITGR.US,D,20080613,000000,17.67,17.82,17.5,17.8,200329,0
+ITGR.US,D,20080616,000000,17.48,18.08,17.45,17.87,99604,0
+ITGR.US,D,20080617,000000,17.95,18.68,17.95,18.48,176621,0
+ITGR.US,D,20080618,000000,18.5,18.56,17.93,17.96,121353,0
+ITGR.US,D,20080619,000000,17.96,18.35,17.46,17.52,139238,0
+ITGR.US,D,20080620,000000,17.28,17.74,17.24,17.48,275613,0
+ITGR.US,D,20080623,000000,17.67,18.08,17.15,17.22,113632,0
+ITGR.US,D,20080624,000000,17.15,17.27,16.8,16.84,156154,0
+ITGR.US,D,20080625,000000,16.84,17.12,16.31,16.73,269146,0
+ITGR.US,D,20080626,000000,16.65,16.88,16.49,16.75,157299,0
+ITGR.US,D,20080627,000000,17,17.37,16.67,17.2,565074,0
+ITGR.US,D,20080630,000000,17.2,17.38,16.94,17.3,227268,0
+ITGR.US,D,20080701,000000,16.86,17.59,16.86,17.48,325510,0
+ITGR.US,D,20080702,000000,17.5,17.75,17.2,17.2,175874,0
+ITGR.US,D,20080703,000000,17.2,17.34,16.95,16.99,202176,0
+ITGR.US,D,20080707,000000,17.1,17.31,16.99,17.05,265931,0
+ITGR.US,D,20080708,000000,17.11,17.7,16.98,17.68,167166,0
+ITGR.US,D,20080709,000000,17.72,18,17.23,17.34,198233,0
+ITGR.US,D,20080710,000000,17.28,18.37,17.26,17.72,151417,0
+ITGR.US,D,20080711,000000,17.6,18.47,17.46,18.27,182234,0
+ITGR.US,D,20080714,000000,18.46,18.5,17.74,18.15,177954,0
+ITGR.US,D,20080715,000000,18,18.96,17.94,18.79,245281,0
+ITGR.US,D,20080716,000000,18.89,20,18.7,20,362831,0
+ITGR.US,D,20080717,000000,20.12,20.41,19.95,20.14,556124,0
+ITGR.US,D,20080718,000000,20.17,20.84,19.83,20.84,254133,0
+ITGR.US,D,20080721,000000,20.85,21.1,20.5,21.05,217608,0
+ITGR.US,D,20080722,000000,20.87,21.48,20.77,21.45,252841,0
+ITGR.US,D,20080723,000000,21.4,21.91,20.93,21.32,192562,0
+ITGR.US,D,20080724,000000,21.45,21.55,20.72,20.81,149131,0
+ITGR.US,D,20080725,000000,20.98,21.1,20.48,20.64,198828,0
+ITGR.US,D,20080728,000000,20.56,20.72,19.98,20.08,185414,0
+ITGR.US,D,20080729,000000,20.22,21.1,20.22,20.65,260783,0
+ITGR.US,D,20080730,000000,20.65,21.08,20.12,20.52,253205,0
+ITGR.US,D,20080731,000000,20.33,20.95,20.19,20.46,141307,0
+ITGR.US,D,20080801,000000,20.53,20.61,20.1,20.26,96571,0
+ITGR.US,D,20080804,000000,20.38,20.64,19.88,20.4,225156,0
+ITGR.US,D,20080805,000000,21.87,23.41,20.94,23.03,1205085,0
+ITGR.US,D,20080806,000000,22.17,24.77,22.17,24.38,688584,0
+ITGR.US,D,20080807,000000,24.05,24.65,23.94,24.21,382949,0
+ITGR.US,D,20080808,000000,24.29,24.49,23.48,23.68,354375,0
+ITGR.US,D,20080811,000000,23.77,24.73,23.66,24.68,372188,0
+ITGR.US,D,20080812,000000,24.35,24.59,23.96,24.17,218488,0
+ITGR.US,D,20080813,000000,24.2,24.62,24.1,24.35,300104,0
+ITGR.US,D,20080814,000000,24.35,24.6,24.11,24.35,273354,0
+ITGR.US,D,20080815,000000,24.56,25.11,24.3,24.89,324203,0
+ITGR.US,D,20080818,000000,24.97,25.03,23.68,24.12,246260,0
+ITGR.US,D,20080819,000000,23.89,24.31,23.29,23.43,292657,0
+ITGR.US,D,20080820,000000,23.52,23.96,23.1,23.49,187826,0
+ITGR.US,D,20080821,000000,23.28,23.76,22.99,23.61,224078,0
+ITGR.US,D,20080822,000000,23.79,24.17,23.78,24.05,119910,0
+ITGR.US,D,20080825,000000,24,24.39,23.54,23.83,190099,0
+ITGR.US,D,20080826,000000,23.77,24.65,23.77,24.42,305137,0
+ITGR.US,D,20080827,000000,24.33,24.99,24.33,24.7,256873,0
+ITGR.US,D,20080828,000000,24.8,24.89,24.56,24.79,134037,0
+ITGR.US,D,20080829,000000,24.74,24.78,24.37,24.42,100927,0
+ITGR.US,D,20080902,000000,24.84,25.04,24.37,24.6,228068,0
+ITGR.US,D,20080903,000000,24.61,25.29,24.6,25,275760,0
+ITGR.US,D,20080904,000000,25,25.22,24.5,24.76,262328,0
+ITGR.US,D,20080905,000000,24.65,24.82,23.92,24.71,225518,0
+ITGR.US,D,20080908,000000,25.21,25.74,24.58,25.44,338056,0
+ITGR.US,D,20080909,000000,25.55,26.15,25.36,25.46,346895,0
+ITGR.US,D,20080910,000000,25.5,25.96,25.24,25.69,241382,0
+ITGR.US,D,20080911,000000,25.4,25.5,24.83,25.46,304269,0
+ITGR.US,D,20080912,000000,25.29,25.72,24.79,25.1,189058,0
+ITGR.US,D,20080915,000000,24.78,25.54,24.56,25.06,228405,0
+ITGR.US,D,20080916,000000,24.33,25.5,24.25,24.89,342617,0
+ITGR.US,D,20080917,000000,24.92,25.36,24.3,24.77,366469,0
+ITGR.US,D,20080918,000000,25,25.42,24.25,24.89,622655,0
+ITGR.US,D,20080919,000000,24.89,27.08,24.89,26.27,618320,0
+ITGR.US,D,20080922,000000,26.01,26.22,25.67,25.71,289032,0
+ITGR.US,D,20080923,000000,25.7,26.15,25.28,25.6,431119,0
+ITGR.US,D,20080924,000000,25.74,25.74,25.12,25.5,267463,0
+ITGR.US,D,20080925,000000,25.45,25.84,24.96,25.29,155639,0
+ITGR.US,D,20080926,000000,25.08,25.82,24.89,25.78,160361,0
+ITGR.US,D,20080929,000000,25.41,25.59,24.39,24.71,220464,0
+ITGR.US,D,20080930,000000,24.86,24.86,24.14,24.54,270011,0
+ITGR.US,D,20081001,000000,24.4,25.22,24.22,25.12,193754,0
+ITGR.US,D,20081002,000000,24.97,24.97,23.79,23.99,232142,0
+ITGR.US,D,20081003,000000,24.31,24.74,24.06,24.06,179340,0
+ITGR.US,D,20081006,000000,23.46,23.61,22.16,23.05,281170,0
+ITGR.US,D,20081007,000000,23.37,24.42,23.08,23.08,736533,0
+ITGR.US,D,20081008,000000,22.63,23.57,22.01,22.06,287908,0
+ITGR.US,D,20081009,000000,22.26,22.48,19.73,19.73,368332,0
+ITGR.US,D,20081010,000000,19.03,20.92,18.06,20.29,432916,0
+ITGR.US,D,20081013,000000,20.92,21.95,20.5,21.88,332751,0
+ITGR.US,D,20081014,000000,22.31,22.89,21.76,22.77,584888,0
+ITGR.US,D,20081015,000000,22.34,22.8,20.34,20.35,404059,0
+ITGR.US,D,20081016,000000,20.45,21.89,19.27,21.72,352236,0
+ITGR.US,D,20081017,000000,21.14,22.08,20.15,21.21,277496,0
+ITGR.US,D,20081020,000000,21.28,22.12,21.12,22.05,165890,0
+ITGR.US,D,20081021,000000,21.79,22.12,21.61,21.87,271489,0
+ITGR.US,D,20081022,000000,21.49,21.78,20.93,21.29,171420,0
+ITGR.US,D,20081023,000000,21.37,21.72,19.79,20.5,230008,0
+ITGR.US,D,20081024,000000,19.32,20.04,19.15,19.64,144572,0
+ITGR.US,D,20081027,000000,19.66,20.39,19.09,19.23,254192,0
+ITGR.US,D,20081028,000000,19.77,19.86,17.72,19.77,336987,0
+ITGR.US,D,20081029,000000,20.19,21.05,19.55,20.6,291128,0
+ITGR.US,D,20081030,000000,20.6,21.67,20.33,21.23,309944,0
+ITGR.US,D,20081031,000000,21.25,22.17,21.01,21.75,416667,0
+ITGR.US,D,20081103,000000,21.75,21.98,21.31,21.81,204790,0
+ITGR.US,D,20081104,000000,22.11,22.23,21.32,21.82,253456,0
+ITGR.US,D,20081105,000000,24.4,26.13,24.15,25.2,2172876,0
+ITGR.US,D,20081106,000000,25.01,26.53,24.88,25.49,1186564,0
+ITGR.US,D,20081107,000000,25.4,26.3,24.74,25.07,570172,0
+ITGR.US,D,20081110,000000,25.74,25.98,25.1,25.39,496375,0
+ITGR.US,D,20081111,000000,25.14,26.01,24.92,25.26,379943,0
+ITGR.US,D,20081112,000000,25.05,25.26,23.96,24.07,227378,0
+ITGR.US,D,20081113,000000,24.12,25.41,23.2,25.41,349352,0
+ITGR.US,D,20081114,000000,25.31,25.75,24.4,24.4,508507,0
+ITGR.US,D,20081117,000000,24.25,24.96,23.8,24.22,278241,0
+ITGR.US,D,20081118,000000,24.32,24.99,23.75,24.33,360037,0
+ITGR.US,D,20081119,000000,24.26,24.68,22.23,22.31,350270,0
+ITGR.US,D,20081120,000000,22.31,22.5,20.54,20.82,358373,0
+ITGR.US,D,20081121,000000,21.18,22.42,19.57,22.29,552869,0
+ITGR.US,D,20081124,000000,22.75,23.55,22.16,23.48,363787,0
+ITGR.US,D,20081125,000000,23.75,24.23,23.21,24.12,486289,0
+ITGR.US,D,20081126,000000,23.7,25.17,23.35,25.14,469620,0
+ITGR.US,D,20081128,000000,24.92,25.75,24.54,25.27,212292,0
+ITGR.US,D,20081201,000000,24.87,25.3,23.05,23.13,514611,0
+ITGR.US,D,20081202,000000,23.63,24.95,23.28,24.4,618104,0
+ITGR.US,D,20081203,000000,24,26,23.97,25.77,951392,0
+ITGR.US,D,20081204,000000,25.75,26.39,24.28,24.89,522948,0
+ITGR.US,D,20081205,000000,24.48,25.41,23.4,25.36,430992,0
+ITGR.US,D,20081208,000000,25.7,26.25,23.21,23.64,692874,0
+ITGR.US,D,20081209,000000,23.51,24.55,23.34,23.66,504012,0
+ITGR.US,D,20081210,000000,23.94,24.15,22.85,23.28,403109,0
+ITGR.US,D,20081211,000000,23.06,23.64,22.45,22.82,238614,0
+ITGR.US,D,20081212,000000,22.26,23.49,22.01,23.39,202536,0
+ITGR.US,D,20081215,000000,23.55,23.86,22.73,23.35,225714,0
+ITGR.US,D,20081216,000000,23.65,25.33,23.43,25.14,474784,0
+ITGR.US,D,20081217,000000,24.88,25.23,24.5,24.95,199584,0
+ITGR.US,D,20081218,000000,24.95,25.87,24.54,25.15,203209,0
+ITGR.US,D,20081219,000000,25.24,26.19,25.07,25.4,388591,0
+ITGR.US,D,20081222,000000,25.34,25.4,24.32,25.1,306850,0
+ITGR.US,D,20081223,000000,25.19,25.81,24.51,24.74,194684,0
+ITGR.US,D,20081224,000000,24.66,24.66,23.84,23.97,161059,0
+ITGR.US,D,20081226,000000,24.18,25.32,24.11,25.18,211760,0
+ITGR.US,D,20081229,000000,25.25,25.45,24.8,25.29,320512,0
+ITGR.US,D,20081230,000000,25.39,26.02,25.02,25.85,457664,0
+ITGR.US,D,20081231,000000,25.79,26.8,25.51,26.46,516888,0
+ITGR.US,D,20090102,000000,26.76,27.41,26.28,26.72,503141,0
+ITGR.US,D,20090105,000000,26.83,27.45,26.15,26.53,491132,0
+ITGR.US,D,20090106,000000,26.37,26.75,24.04,24.48,801818,0
+ITGR.US,D,20090107,000000,24.21,24.71,24.06,24.54,275366,0
+ITGR.US,D,20090108,000000,24.5,24.57,23.9,24.21,320345,0
+ITGR.US,D,20090109,000000,24.12,24.25,22.8,23.2,601242,0
+ITGR.US,D,20090112,000000,23.3,23.5,22.4,22.69,297432,0
+ITGR.US,D,20090113,000000,22.53,22.88,21.84,22.38,422143,0
+ITGR.US,D,20090114,000000,22.38,22.39,21.82,21.92,276815,0
+ITGR.US,D,20090115,000000,22.06,22.54,21.37,22.07,371224,0
+ITGR.US,D,20090116,000000,22.14,22.52,21.74,22.47,332499,0
+ITGR.US,D,20090120,000000,22.08,22.29,21.53,22.05,537972,0
+ITGR.US,D,20090121,000000,22.3,23.49,22.11,23.43,355192,0
+ITGR.US,D,20090122,000000,23.11,23.18,22.38,22.49,338069,0
+ITGR.US,D,20090123,000000,22.11,22.7,21.87,22.35,350033,0
+ITGR.US,D,20090126,000000,22.31,23,22.23,22.64,112850,0
+ITGR.US,D,20090127,000000,22.62,23.62,22.48,23.34,176547,0
+ITGR.US,D,20090128,000000,23.7,24.2,23.5,24.08,271463,0
+ITGR.US,D,20090129,000000,23.62,24.3,23.48,23.86,295944,0
+ITGR.US,D,20090130,000000,23.97,24.26,23.25,23.3,179299,0
+ITGR.US,D,20090202,000000,23,23.71,23,23.37,423988,0
+ITGR.US,D,20090203,000000,23.45,23.57,22.9,23.29,338320,0
+ITGR.US,D,20090204,000000,23.22,23.76,22.85,22.89,200989,0
+ITGR.US,D,20090205,000000,22.7,23.53,22.62,23.06,263896,0
+ITGR.US,D,20090206,000000,22.98,23.58,22.98,23.29,175422,0
+ITGR.US,D,20090209,000000,23.29,23.29,22,22.31,381694,0
+ITGR.US,D,20090210,000000,22.24,22.78,22.04,22.26,478169,0
+ITGR.US,D,20090211,000000,22.48,22.73,22.13,22.45,349659,0
+ITGR.US,D,20090212,000000,22.12,22.82,21.84,22.76,291371,0
+ITGR.US,D,20090213,000000,22.85,23.49,22.84,23.3,288333,0
+ITGR.US,D,20090217,000000,22.62,23.39,22.6,23,178106,0
+ITGR.US,D,20090218,000000,23.05,23.21,22.4,22.69,214735,0
+ITGR.US,D,20090219,000000,22.83,23.04,22.29,22.46,149118,0
+ITGR.US,D,20090220,000000,22.24,22.5,21.65,22.18,225429,0
+ITGR.US,D,20090223,000000,22.26,22.34,21.83,21.96,211999,0
+ITGR.US,D,20090224,000000,22.13,22.75,21.71,22.02,335005,0
+ITGR.US,D,20090225,000000,21.86,21.88,20.82,21.54,493727,0
+ITGR.US,D,20090226,000000,21.62,21.83,21.01,21.25,482714,0
+ITGR.US,D,20090227,000000,21.06,21.18,19.47,19.48,751398,0
+ITGR.US,D,20090302,000000,19.29,19.79,17.74,18.03,686727,0
+ITGR.US,D,20090303,000000,18.37,18.45,17.27,17.38,780259,0
+ITGR.US,D,20090304,000000,19.74,20.74,17.85,19.95,1343687,0
+ITGR.US,D,20090305,000000,19.79,19.82,19.12,19.19,432596,0
+ITGR.US,D,20090306,000000,19.26,19.48,18.29,18.66,526741,0
+ITGR.US,D,20090309,000000,18.46,18.85,17.56,17.77,295635,0
+ITGR.US,D,20090310,000000,17.99,18.45,17.76,18.3,341281,0
+ITGR.US,D,20090311,000000,18.34,18.5,18.02,18.2,367892,0
+ITGR.US,D,20090312,000000,18.03,19.43,18.03,19.38,210242,0
+ITGR.US,D,20090313,000000,19.36,19.58,18.83,19.25,153575,0
+ITGR.US,D,20090316,000000,19.43,19.49,18.78,18.9,127578,0
+ITGR.US,D,20090317,000000,18.83,19.44,18.47,19.38,179025,0
+ITGR.US,D,20090318,000000,19.17,19.92,19.01,19.49,182903,0
+ITGR.US,D,20090319,000000,19.74,19.95,18.56,19.19,230645,0
+ITGR.US,D,20090320,000000,19.3,19.3,18.58,18.79,242121,0
+ITGR.US,D,20090323,000000,19.25,19.31,18.64,19.09,338161,0
+ITGR.US,D,20090324,000000,18.64,19.05,18.29,18.43,298373,0
+ITGR.US,D,20090325,000000,18.6,18.9,18.34,18.9,198819,0
+ITGR.US,D,20090326,000000,18.97,19.48,18.96,19.45,167823,0
+ITGR.US,D,20090327,000000,19.12,19.55,19.01,19.15,149979,0
+ITGR.US,D,20090330,000000,18.73,19.31,18.59,19.19,192322,0
+ITGR.US,D,20090331,000000,19.47,19.89,19.28,19.35,232321,0
+ITGR.US,D,20090401,000000,19.14,19.43,18.87,19.4,209315,0
+ITGR.US,D,20090402,000000,19.65,20.12,19.51,19.84,165057,0
+ITGR.US,D,20090403,000000,19.72,20.08,19.2,19.71,133278,0
+ITGR.US,D,20090406,000000,19.51,19.84,19.46,19.7,269370,0
+ITGR.US,D,20090407,000000,19.6,19.7,19.24,19.25,249788,0
+ITGR.US,D,20090408,000000,19.4,19.49,18.5,19.36,186901,0
+ITGR.US,D,20090409,000000,19.56,19.98,19.26,19.98,209031,0
+ITGR.US,D,20090413,000000,19.85,19.85,19.06,19.3,108875,0
+ITGR.US,D,20090414,000000,19.04,19.3,18.67,18.76,154295,0
+ITGR.US,D,20090415,000000,18.57,19.6,18.57,19.37,246924,0
+ITGR.US,D,20090416,000000,19.53,20.31,19.47,20.21,193988,0
+ITGR.US,D,20090417,000000,20.28,20.81,20.16,20.72,164157,0
+ITGR.US,D,20090420,000000,20.28,20.49,19.53,20.1,174004,0
+ITGR.US,D,20090421,000000,19.97,20.27,19.68,19.85,166654,0
+ITGR.US,D,20090422,000000,19.55,20.58,19.55,20.26,246098,0
+ITGR.US,D,20090423,000000,20.21,20.21,19.43,20.07,254318,0
+ITGR.US,D,20090424,000000,20.16,20.52,19.63,19.99,129699,0
+ITGR.US,D,20090427,000000,19.63,20.15,19.35,19.87,260786,0
+ITGR.US,D,20090428,000000,19.7,20.34,19.43,19.93,165905,0
+ITGR.US,D,20090429,000000,20.02,21.33,19.77,21.06,224888,0
+ITGR.US,D,20090430,000000,21.14,21.49,20.95,21.04,150998,0
+ITGR.US,D,20090501,000000,20.97,21.12,20.12,20.22,176391,0
+ITGR.US,D,20090504,000000,20.95,20.95,20.08,20.73,164127,0
+ITGR.US,D,20090505,000000,20.69,21.38,20.2,21.22,255780,0
+ITGR.US,D,20090506,000000,21.39,22.45,21.1,22.26,323879,0
+ITGR.US,D,20090507,000000,22.64,23.48,22.33,22.76,517224,0
+ITGR.US,D,20090508,000000,22.97,23.47,21.62,22.53,216804,0
+ITGR.US,D,20090511,000000,22.3,22.74,22.26,22.66,179355,0
+ITGR.US,D,20090512,000000,22.7,23.09,21.79,21.96,214442,0
+ITGR.US,D,20090513,000000,22,22,21.36,21.75,248327,0
+ITGR.US,D,20090514,000000,21.9,22.1,21.46,21.76,332247,0
+ITGR.US,D,20090515,000000,21.74,21.83,21.29,21.75,480548,0
+ITGR.US,D,20090518,000000,22.03,22.34,21.39,22.1,232056,0
+ITGR.US,D,20090519,000000,22.02,22.06,21.72,21.87,135813,0
+ITGR.US,D,20090520,000000,21.85,22.05,21.6,21.9,191074,0
+ITGR.US,D,20090521,000000,21.62,21.89,21.38,21.82,226626,0
+ITGR.US,D,20090522,000000,21.86,22.24,21.51,21.8,214254,0
+ITGR.US,D,20090526,000000,21.7,22.45,21.51,21.84,204436,0
+ITGR.US,D,20090527,000000,21.8,21.8,21.14,21.19,110566,0
+ITGR.US,D,20090528,000000,21.35,21.35,20.37,20.43,266962,0
+ITGR.US,D,20090529,000000,20.54,20.71,20.1,20.66,127479,0
+ITGR.US,D,20090601,000000,20.9,21.34,20.84,21.05,188262,0
+ITGR.US,D,20090602,000000,21,21.97,21,21.81,185600,0
+ITGR.US,D,20090603,000000,21.6,22.01,21.52,21.96,179160,0
+ITGR.US,D,20090604,000000,22.08,22.08,21.51,21.7,169717,0
+ITGR.US,D,20090605,000000,21.93,21.93,21.23,21.59,132300,0
+ITGR.US,D,20090608,000000,21.22,21.61,21.08,21.32,250872,0
+ITGR.US,D,20090609,000000,21.35,21.58,21.18,21.49,306375,0
+ITGR.US,D,20090610,000000,21.7,21.77,20.98,21.51,196848,0
+ITGR.US,D,20090611,000000,21.49,22.48,21.31,22.03,227779,0
+ITGR.US,D,20090612,000000,21.82,22.3,21.78,22.23,94534,0
+ITGR.US,D,20090615,000000,22.05,22.09,21.47,22.04,226260,0
+ITGR.US,D,20090616,000000,22.26,22.42,21.9,22.33,188927,0
+ITGR.US,D,20090617,000000,22.29,22.89,22.16,22.7,269383,0
+ITGR.US,D,20090618,000000,22.62,23.22,22.62,23.01,174413,0
+ITGR.US,D,20090619,000000,23.12,23.4,23.05,23.1,302783,0
+ITGR.US,D,20090622,000000,23.02,23.05,22.5,22.52,157802,0
+ITGR.US,D,20090623,000000,22.75,22.91,22.14,22.22,206458,0
+ITGR.US,D,20090624,000000,22.44,22.51,21.51,21.62,259416,0
+ITGR.US,D,20090625,000000,21.55,22.45,21.46,22.38,156395,0
+ITGR.US,D,20090626,000000,22.21,22.41,21.57,22.14,599568,0
+ITGR.US,D,20090629,000000,22.16,22.52,21.92,22.43,160125,0
+ITGR.US,D,20090630,000000,22.52,22.83,22.36,22.61,149553,0
+ITGR.US,D,20090701,000000,22.67,23.03,22.55,22.84,173724,0
+ITGR.US,D,20090702,000000,22.55,22.84,22,22,246199,0
+ITGR.US,D,20090706,000000,22.06,22.29,21.44,21.61,218713,0
+ITGR.US,D,20090707,000000,21.68,21.68,20.91,20.99,158671,0
+ITGR.US,D,20090708,000000,20.98,20.98,20.37,20.47,167999,0
+ITGR.US,D,20090709,000000,20.51,20.73,20.06,20.54,199363,0
+ITGR.US,D,20090710,000000,20.51,20.79,20.39,20.63,116173,0
+ITGR.US,D,20090713,000000,20.7,21.2,20.47,21.17,574953,0
+ITGR.US,D,20090714,000000,21.22,21.33,20.79,21.03,304846,0
+ITGR.US,D,20090715,000000,21.28,21.38,21.05,21.36,130743,0
+ITGR.US,D,20090716,000000,21.21,21.56,21.09,21.51,102492,0
+ITGR.US,D,20090717,000000,21.57,21.68,21.25,21.31,88831,0
+ITGR.US,D,20090720,000000,21.5,21.74,21.03,21.31,267014,0
+ITGR.US,D,20090721,000000,21.46,21.84,21.26,21.83,186241,0
+ITGR.US,D,20090722,000000,21.81,21.96,21.01,21.07,194884,0
+ITGR.US,D,20090723,000000,21.07,21.29,20.82,21.01,184328,0
+ITGR.US,D,20090724,000000,20.94,21.18,20.82,21.18,100388,0
+ITGR.US,D,20090727,000000,21.16,21.76,20.98,21.71,384500,0
+ITGR.US,D,20090728,000000,21.66,22.4,21.59,22.2,232535,0
+ITGR.US,D,20090729,000000,22.17,22.38,21.9,22.05,89819,0
+ITGR.US,D,20090730,000000,22.13,22.53,21.82,21.89,109358,0
+ITGR.US,D,20090731,000000,21.86,22.23,21.72,22.04,122718,0
+ITGR.US,D,20090803,000000,22,22.64,21.86,22.61,347322,0
+ITGR.US,D,20090804,000000,22.32,22.39,20.48,21.95,994127,0
+ITGR.US,D,20090805,000000,21.85,22.09,21.1,21.32,562004,0
+ITGR.US,D,20090806,000000,21.31,21.45,20.6,20.82,407600,0
+ITGR.US,D,20090807,000000,21.09,21.42,20.92,21.05,140890,0
+ITGR.US,D,20090810,000000,21.01,21.27,20.8,21.02,94766,0
+ITGR.US,D,20090811,000000,21.06,21.2,20.71,20.79,125336,0
+ITGR.US,D,20090812,000000,20.74,21.55,20.67,21.39,338477,0
+ITGR.US,D,20090813,000000,21.42,21.77,21,21.13,165533,0
+ITGR.US,D,20090814,000000,21.17,21.24,20.67,21,144549,0
+ITGR.US,D,20090817,000000,20.7,21.05,20.58,21,164770,0
+ITGR.US,D,20090818,000000,21,21.52,20.95,21,507582,0
+ITGR.US,D,20090819,000000,20.85,21.23,20.82,21.12,85198,0
+ITGR.US,D,20090820,000000,21.13,21.53,21.13,21.46,100682,0
+ITGR.US,D,20090821,000000,21.5,21.89,21.44,21.67,156634,0
+ITGR.US,D,20090824,000000,21.66,21.93,21.6,21.83,70463,0
+ITGR.US,D,20090825,000000,21.85,22.22,21.81,22.13,121836,0
+ITGR.US,D,20090826,000000,22.05,22.61,22.05,22.6,144798,0
+ITGR.US,D,20090827,000000,22.51,22.67,22.19,22.61,252755,0
+ITGR.US,D,20090828,000000,22.69,22.7,21.94,22.12,66138,0
+ITGR.US,D,20090831,000000,22,22.25,21.49,21.53,151088,0
+ITGR.US,D,20090901,000000,21.43,21.88,21.21,21.3,145127,0
+ITGR.US,D,20090902,000000,21.25,21.38,21.1,21.22,66209,0
+ITGR.US,D,20090903,000000,21.41,21.42,20.97,21.4,125370,0
+ITGR.US,D,20090904,000000,21.3,21.98,21.18,21.86,104509,0
+ITGR.US,D,20090908,000000,21.93,22.11,21.33,21.4,98135,0
+ITGR.US,D,20090909,000000,21.35,22.12,21.33,21.88,48291,0
+ITGR.US,D,20090910,000000,21.8,22.12,21.59,22.07,146667,0
+ITGR.US,D,20090911,000000,22.03,22.21,21.55,21.65,97847,0
+ITGR.US,D,20090914,000000,21.59,21.95,21.46,21.8,157769,0
+ITGR.US,D,20090915,000000,21.83,22.06,21.65,22.03,398071,0
+ITGR.US,D,20090916,000000,22.13,22.57,21.71,22.57,332768,0
+ITGR.US,D,20090917,000000,22.6,22.89,22.6,22.8,111484,0
+ITGR.US,D,20090918,000000,22.83,23,22.7,22.84,144997,0
+ITGR.US,D,20090921,000000,22.62,23.14,22.62,23.06,105710,0
+ITGR.US,D,20090922,000000,23.2,23.2,22.38,22.69,88323,0
+ITGR.US,D,20090923,000000,22.83,22.83,22.28,22.28,130701,0
+ITGR.US,D,20090924,000000,22.28,22.4,21.97,22.08,109280,0
+ITGR.US,D,20090925,000000,22,22.22,22,22.17,111417,0
+ITGR.US,D,20090928,000000,22.35,22.88,22.16,22.65,60886,0
+ITGR.US,D,20090929,000000,22.73,22.86,22.53,22.79,129224,0
+ITGR.US,D,20090930,000000,22.88,22.88,22.01,22.47,93960,0
+ITGR.US,D,20091001,000000,22.25,22.25,21.76,21.81,113048,0
+ITGR.US,D,20091002,000000,21.59,21.74,21.52,21.63,117741,0
+ITGR.US,D,20091005,000000,21.61,22.06,21.53,21.88,83776,0
+ITGR.US,D,20091006,000000,21.8,21.88,21.53,21.79,192607,0
+ITGR.US,D,20091007,000000,21.75,21.85,21.47,21.55,236505,0
+ITGR.US,D,20091008,000000,21.59,21.89,21.39,21.74,343020,0
+ITGR.US,D,20091009,000000,21.79,22.17,21.79,22.02,121527,0
+ITGR.US,D,20091012,000000,22.21,22.21,21.82,21.91,126193,0
+ITGR.US,D,20091013,000000,21.94,21.95,21.6,21.7,109171,0
+ITGR.US,D,20091014,000000,21.85,21.96,21.55,21.79,129418,0
+ITGR.US,D,20091015,000000,21.62,21.7,21.46,21.59,138000,0
+ITGR.US,D,20091016,000000,21.5,21.55,21.27,21.48,135855,0
+ITGR.US,D,20091019,000000,21.56,21.56,21.04,21.26,85946,0
+ITGR.US,D,20091020,000000,21.29,21.29,20.76,20.98,313827,0
+ITGR.US,D,20091021,000000,20.94,21.06,20.36,21,735263,0
+ITGR.US,D,20091022,000000,20.91,20.91,20.61,20.76,281709,0
+ITGR.US,D,20091023,000000,20.91,20.97,20.52,20.75,275745,0
+ITGR.US,D,20091026,000000,20.8,21.06,19.43,19.85,809573,0
+ITGR.US,D,20091027,000000,19.92,20.13,19.88,20.02,434498,0
+ITGR.US,D,20091028,000000,20,20.2,19.78,19.79,187166,0
+ITGR.US,D,20091029,000000,19.9,20.07,19.85,20.01,209086,0
+ITGR.US,D,20091030,000000,19.73,20.17,19.54,19.67,213499,0
+ITGR.US,D,20091102,000000,19.67,19.84,19.34,19.44,123691,0
+ITGR.US,D,20091103,000000,19.4,19.8,19.25,19.75,143498,0
+ITGR.US,D,20091104,000000,19.78,19.8,19.47,19.55,102775,0
+ITGR.US,D,20091105,000000,19.69,20.29,19.64,20.23,238013,0
+ITGR.US,D,20091106,000000,18.35,19.31,17.99,18.76,827638,0
+ITGR.US,D,20091109,000000,18.93,19.21,18.56,18.75,406899,0
+ITGR.US,D,20091110,000000,18.86,19.25,18.63,19.1,305347,0
+ITGR.US,D,20091111,000000,19.1,19.13,18.74,18.92,179899,0
+ITGR.US,D,20091112,000000,18.81,19.02,18.72,18.83,152859,0
+ITGR.US,D,20091113,000000,18.79,19.18,18.7,18.85,258451,0
+ITGR.US,D,20091116,000000,19.02,19.52,18.94,19.1,230231,0
+ITGR.US,D,20091117,000000,19.03,19.03,18.76,18.78,175803,0
+ITGR.US,D,20091118,000000,18.74,18.74,18.33,18.5,295798,0
+ITGR.US,D,20091119,000000,18.35,18.52,18.13,18.34,187961,0
+ITGR.US,D,20091120,000000,18.28,18.49,18.21,18.3,142954,0
+ITGR.US,D,20091123,000000,18.48,18.92,18.46,18.65,139245,0
+ITGR.US,D,20091124,000000,18.71,18.82,18.55,18.6,94719,0
+ITGR.US,D,20091125,000000,18.61,18.89,18.61,18.7,101608,0
+ITGR.US,D,20091127,000000,18.25,18.54,18.25,18.34,33289,0
+ITGR.US,D,20091130,000000,18.37,18.45,18.02,18.39,203921,0
+ITGR.US,D,20091201,000000,18.56,19.02,18.31,18.92,255614,0
+ITGR.US,D,20091202,000000,18.95,19.64,18.95,19.35,273640,0
+ITGR.US,D,20091203,000000,19.34,19.55,18.97,19,80120,0
+ITGR.US,D,20091204,000000,19.16,19.61,18.91,19.35,81987,0
+ITGR.US,D,20091207,000000,19.39,19.5,19.05,19.2,74934,0
+ITGR.US,D,20091208,000000,19.01,19.15,18.73,19,86598,0
+ITGR.US,D,20091209,000000,18.98,19.11,18.8,18.94,99254,0
+ITGR.US,D,20091210,000000,18.97,19.08,18.67,18.78,141081,0
+ITGR.US,D,20091211,000000,18.86,18.99,18.62,18.75,41951,0
+ITGR.US,D,20091214,000000,18.87,18.94,18.63,18.77,105446,0
+ITGR.US,D,20091215,000000,18.68,19.22,18.56,18.71,172054,0
+ITGR.US,D,20091216,000000,18.85,19,18.72,18.97,149148,0
+ITGR.US,D,20091217,000000,18.83,19.02,18.73,18.74,86026,0
+ITGR.US,D,20091218,000000,18.88,19.3,18.75,19.27,420295,0
+ITGR.US,D,20091221,000000,19.38,19.65,19.23,19.42,112135,0
+ITGR.US,D,20091222,000000,19.5,19.67,19.24,19.59,136628,0
+ITGR.US,D,20091223,000000,19.64,20,19.39,19.82,151336,0
+ITGR.US,D,20091224,000000,19.85,19.94,19.53,19.62,22223,0
+ITGR.US,D,20091228,000000,19.61,19.61,19.2,19.44,41001,0
+ITGR.US,D,20091229,000000,19.53,19.83,19.24,19.74,61468,0
+ITGR.US,D,20091230,000000,19.62,19.73,19.4,19.46,146975,0
+ITGR.US,D,20091231,000000,19.5,19.54,19.22,19.23,65146,0
+ITGR.US,D,20100104,000000,19.36,19.55,19.2,19.55,269200,0
+ITGR.US,D,20100105,000000,19.48,19.51,18.99,19.24,274539,0
+ITGR.US,D,20100106,000000,19.17,19.8,19,19.57,537136,0
+ITGR.US,D,20100107,000000,19.6,19.72,19.29,19.48,132416,0
+ITGR.US,D,20100108,000000,19.49,20.18,19.49,19.97,150592,0
+ITGR.US,D,20100111,000000,19.99,20.35,19.89,20.35,162145,0
+ITGR.US,D,20100112,000000,20.18,20.78,20.18,20.5,392176,0
+ITGR.US,D,20100113,000000,20.62,20.9,20.39,20.74,142056,0
+ITGR.US,D,20100114,000000,20.79,21.22,20.79,21.06,199804,0
+ITGR.US,D,20100115,000000,21.15,21.15,20.56,20.88,203240,0
+ITGR.US,D,20100119,000000,20.81,21.33,20.78,21.2,149174,0
+ITGR.US,D,20100120,000000,21,21.31,20.75,21.08,215412,0
+ITGR.US,D,20100121,000000,21.04,21.16,20.67,20.96,234194,0
+ITGR.US,D,20100122,000000,20.85,21.05,20.57,20.65,185711,0
+ITGR.US,D,20100125,000000,20.72,20.89,20.31,20.61,169721,0
+ITGR.US,D,20100126,000000,20.64,20.75,20.16,20.29,231042,0
+ITGR.US,D,20100127,000000,20.17,20.36,20,20.31,165722,0
+ITGR.US,D,20100128,000000,20.28,20.33,19.83,19.88,156666,0
+ITGR.US,D,20100129,000000,19.94,20.1,19.65,19.65,260483,0
+ITGR.US,D,20100201,000000,19.73,19.96,19.63,19.91,136546,0
+ITGR.US,D,20100202,000000,19.92,20,19.7,19.92,151001,0
+ITGR.US,D,20100203,000000,19.79,20.01,19.59,19.98,287812,0
+ITGR.US,D,20100204,000000,19.82,20.01,19.67,19.76,128011,0
+ITGR.US,D,20100205,000000,19.83,20.05,19.52,19.93,200179,0
+ITGR.US,D,20100208,000000,19.94,20.04,19.59,19.62,65890,0
+ITGR.US,D,20100209,000000,19.84,19.84,19.52,19.75,59318,0
+ITGR.US,D,20100210,000000,19.64,19.82,19.29,19.74,87257,0
+ITGR.US,D,20100211,000000,19.64,19.85,19.36,19.72,72281,0
+ITGR.US,D,20100212,000000,19.53,19.92,19.51,19.8,102327,0
+ITGR.US,D,20100216,000000,19.93,19.93,19.57,19.8,85053,0
+ITGR.US,D,20100217,000000,19.87,20.08,19.74,20.05,73511,0
+ITGR.US,D,20100218,000000,20,20.18,19.97,20.13,100391,0
+ITGR.US,D,20100219,000000,20.1,20.14,19.99,20.08,134025,0
+ITGR.US,D,20100222,000000,20.1,20.26,19.8,19.97,111130,0
+ITGR.US,D,20100223,000000,19.96,20,19.64,19.67,108462,0
+ITGR.US,D,20100224,000000,19.44,20.11,19.32,19.45,544106,0
+ITGR.US,D,20100225,000000,19.22,19.8,19.12,19.69,243791,0
+ITGR.US,D,20100226,000000,19.7,19.9,19.47,19.52,167263,0
+ITGR.US,D,20100301,000000,19.54,19.79,19.3,19.42,170718,0
+ITGR.US,D,20100302,000000,19.42,19.59,19.11,19.49,164382,0
+ITGR.US,D,20100303,000000,19.58,20.38,19.58,20.29,380121,0
+ITGR.US,D,20100304,000000,20.38,21.14,20.38,21.12,291943,0
+ITGR.US,D,20100305,000000,21.11,21.4,20.92,21.14,159344,0
+ITGR.US,D,20100308,000000,21.1,21.12,20.83,20.9,79120,0
+ITGR.US,D,20100309,000000,20.86,21.01,20.7,20.83,109658,0
+ITGR.US,D,20100310,000000,20.83,21.1,20.72,20.84,53174,0
+ITGR.US,D,20100311,000000,20.71,20.83,20.55,20.62,76013,0
+ITGR.US,D,20100312,000000,20.74,20.76,20.18,20.48,106474,0
+ITGR.US,D,20100315,000000,20.39,20.51,20.23,20.32,99199,0
+ITGR.US,D,20100316,000000,20.31,20.31,20.09,20.23,64311,0
+ITGR.US,D,20100317,000000,20.2,20.48,20.19,20.39,114808,0
+ITGR.US,D,20100318,000000,20.39,20.62,20.39,20.53,89478,0
+ITGR.US,D,20100319,000000,20.66,20.69,20.47,20.62,123642,0
+ITGR.US,D,20100322,000000,20.5,21.08,20.5,20.9,58602,0
+ITGR.US,D,20100323,000000,20.97,21.16,20.63,21.11,100376,0
+ITGR.US,D,20100324,000000,21.13,21.28,20.9,20.94,56419,0
+ITGR.US,D,20100325,000000,21.08,21.16,20.54,20.54,97929,0
+ITGR.US,D,20100326,000000,20.53,20.73,20.51,20.66,64342,0
+ITGR.US,D,20100329,000000,20.76,20.76,20.48,20.6,32032,0
+ITGR.US,D,20100330,000000,20.67,21.14,20.6,20.96,136416,0
+ITGR.US,D,20100331,000000,20.98,21.69,20.81,21.19,273939,0
+ITGR.US,D,20100401,000000,21.23,21.25,20.73,20.9,110414,0
+ITGR.US,D,20100405,000000,20.89,21.61,20.89,21.3,99611,0
+ITGR.US,D,20100406,000000,21.26,21.68,21.07,21.57,168681,0
+ITGR.US,D,20100407,000000,21.62,21.68,21.34,21.54,94953,0
+ITGR.US,D,20100408,000000,21.55,21.59,21.34,21.5,52634,0
+ITGR.US,D,20100409,000000,21.45,21.67,21.28,21.37,49616,0
+ITGR.US,D,20100412,000000,21.46,21.92,21.32,21.88,114198,0
+ITGR.US,D,20100413,000000,21.79,21.93,21.51,21.74,110551,0
+ITGR.US,D,20100414,000000,21.76,22.05,21.59,21.99,81421,0
+ITGR.US,D,20100415,000000,21.94,22.27,21.9,22.18,136653,0
+ITGR.US,D,20100416,000000,22.18,22.2,21.91,22.16,111985,0
+ITGR.US,D,20100419,000000,22.04,22.3,21.8,22.27,143370,0
+ITGR.US,D,20100420,000000,22.28,22.49,22.18,22.46,51779,0
+ITGR.US,D,20100421,000000,22.5,22.66,22.19,22.66,107130,0
+ITGR.US,D,20100422,000000,22.44,22.9,22.41,22.87,100043,0
+ITGR.US,D,20100423,000000,22.92,23.05,22.73,23.02,75864,0
+ITGR.US,D,20100426,000000,23.09,23.38,22.98,23.26,160470,0
+ITGR.US,D,20100427,000000,23.03,24.43,23.03,24,791078,0
+ITGR.US,D,20100428,000000,24.15,24.42,23.32,23.47,324114,0
+ITGR.US,D,20100429,000000,23.66,24,23.06,23.17,315775,0
+ITGR.US,D,20100430,000000,22.4,23.11,22.34,22.34,366372,0
+ITGR.US,D,20100503,000000,22.4,22.41,21.89,22.19,271520,0
+ITGR.US,D,20100504,000000,21.93,22.03,21.8,21.95,125568,0
+ITGR.US,D,20100505,000000,21.91,22.09,21.81,21.95,260107,0
+ITGR.US,D,20100506,000000,21.85,22.03,20.72,21.35,163758,0
+ITGR.US,D,20100507,000000,21.35,21.54,21,21.38,299820,0
+ITGR.US,D,20100510,000000,21.68,22.31,21.51,21.85,216141,0
+ITGR.US,D,20100511,000000,21.73,22.12,21.73,21.96,172762,0
+ITGR.US,D,20100512,000000,21.99,22.23,21.8,22.12,285277,0
+ITGR.US,D,20100513,000000,22.03,22.3,21.84,22.23,313459,0
+ITGR.US,D,20100514,000000,22.04,22.42,21.95,22.37,177269,0
+ITGR.US,D,20100517,000000,22.48,22.53,21.81,22.48,217521,0
+ITGR.US,D,20100518,000000,22.62,22.73,22.36,22.49,161364,0
+ITGR.US,D,20100519,000000,22.54,22.58,22.21,22.46,227498,0
+ITGR.US,D,20100520,000000,22.11,22.18,21.61,21.61,215968,0
+ITGR.US,D,20100521,000000,21.41,21.66,21.02,21.49,169622,0
+ITGR.US,D,20100524,000000,21.46,21.69,20.91,20.94,163579,0
+ITGR.US,D,20100525,000000,20.63,20.82,20.34,20.78,176202,0
+ITGR.US,D,20100526,000000,20.86,21.03,20.72,20.86,433953,0
+ITGR.US,D,20100527,000000,21.14,21.22,20.82,21.17,320071,0
+ITGR.US,D,20100528,000000,21.13,21.36,20.98,21.08,86086,0
+ITGR.US,D,20100601,000000,20.96,21.35,20.96,21,178413,0
+ITGR.US,D,20100602,000000,21.09,21.68,20.97,21.67,97409,0
+ITGR.US,D,20100603,000000,21.59,21.84,21.47,21.6,161833,0
+ITGR.US,D,20100604,000000,21.27,21.34,20.73,20.76,138065,0
+ITGR.US,D,20100607,000000,20.94,21.08,20.39,20.46,155002,0
+ITGR.US,D,20100608,000000,20.48,20.57,19.94,20.24,124746,0
+ITGR.US,D,20100609,000000,20.38,20.58,20.11,20.25,83038,0
+ITGR.US,D,20100610,000000,20.43,20.57,20.11,20.47,186095,0
+ITGR.US,D,20100611,000000,20.29,20.74,20.29,20.7,132387,0
+ITGR.US,D,20100614,000000,20.87,21,20.67,20.72,76020,0
+ITGR.US,D,20100615,000000,20.82,21.12,20.7,21.06,166695,0
+ITGR.US,D,20100616,000000,20.98,21.08,20.85,20.95,95392,0
+ITGR.US,D,20100617,000000,21.01,21.25,20.91,21.15,206902,0
+ITGR.US,D,20100618,000000,21.28,21.94,21.25,21.88,240294,0
+ITGR.US,D,20100621,000000,22.08,22.41,21.9,22.14,136946,0
+ITGR.US,D,20100622,000000,22.22,22.76,22.09,22.32,229932,0
+ITGR.US,D,20100623,000000,22.26,22.42,21.95,22.19,210377,0
+ITGR.US,D,20100624,000000,22.07,22.42,21.94,21.98,149582,0
+ITGR.US,D,20100625,000000,22.03,22.72,21.73,22.43,690652,0
+ITGR.US,D,20100628,000000,22.28,23.08,22.28,22.5,175377,0
+ITGR.US,D,20100629,000000,22.25,22.47,21.99,22.2,267078,0
+ITGR.US,D,20100630,000000,22.26,22.73,22.25,22.31,206613,0
+ITGR.US,D,20100701,000000,22.27,22.28,21.68,21.91,198318,0
+ITGR.US,D,20100702,000000,21.99,22.12,21.74,22,136137,0
+ITGR.US,D,20100706,000000,22.12,22.4,21.78,21.98,182504,0
+ITGR.US,D,20100707,000000,22.08,22.24,21.83,22.2,123942,0
+ITGR.US,D,20100708,000000,22.3,22.84,22.17,22.81,135524,0
+ITGR.US,D,20100709,000000,22.77,23.19,22.76,23.16,212107,0
+ITGR.US,D,20100712,000000,23.17,23.3,22.86,23.24,170920,0
+ITGR.US,D,20100713,000000,23.42,23.74,23.35,23.58,314327,0
+ITGR.US,D,20100714,000000,23.58,23.73,23.36,23.68,139819,0
+ITGR.US,D,20100715,000000,23.66,23.67,23.27,23.55,133299,0
+ITGR.US,D,20100716,000000,23.45,23.64,22.92,23.09,237183,0
+ITGR.US,D,20100719,000000,23.16,23.24,22.59,22.62,103635,0
+ITGR.US,D,20100720,000000,22.48,22.65,22.17,22.63,189040,0
+ITGR.US,D,20100721,000000,22.73,22.77,21.84,21.85,115239,0
+ITGR.US,D,20100722,000000,22.14,22.64,22.1,22.47,257011,0
+ITGR.US,D,20100723,000000,22.46,23.37,22.44,23.13,170787,0
+ITGR.US,D,20100726,000000,23.12,23.64,23.12,23.6,114854,0
+ITGR.US,D,20100727,000000,23.74,24,23.47,23.5,141641,0
+ITGR.US,D,20100728,000000,23.4,23.46,22.81,22.86,121984,0
+ITGR.US,D,20100729,000000,22.09,23.12,22.09,22.85,148720,0
+ITGR.US,D,20100730,000000,22.66,23.1,22.31,22.58,126941,0
+ITGR.US,D,20100802,000000,22.85,23.13,22.55,22.88,138640,0
+ITGR.US,D,20100803,000000,22.87,23.07,22.6,22.69,104568,0
+ITGR.US,D,20100804,000000,22.7,22.97,22.7,22.94,99138,0
+ITGR.US,D,20100805,000000,22.77,23.09,22.67,22.84,77446,0
+ITGR.US,D,20100806,000000,22.66,22.83,22.17,22.8,87317,0
+ITGR.US,D,20100809,000000,22.86,23.46,22.75,23.28,75811,0
+ITGR.US,D,20100810,000000,23.07,23.4,22.7,23.19,100392,0
+ITGR.US,D,20100811,000000,22.9,22.9,22.31,22.4,141947,0
+ITGR.US,D,20100812,000000,22.17,22.53,21.97,22.38,84470,0
+ITGR.US,D,20100813,000000,22.25,22.35,21.95,21.99,80049,0
+ITGR.US,D,20100816,000000,21.98,22.35,21.69,22.15,67505,0
+ITGR.US,D,20100817,000000,22.28,22.91,22.28,22.72,65943,0
+ITGR.US,D,20100818,000000,22.63,23.47,22.45,23.13,123575,0
+ITGR.US,D,20100819,000000,23,23.34,22.61,23.18,152600,0
+ITGR.US,D,20100820,000000,23.03,23.38,22.46,23.29,152136,0
+ITGR.US,D,20100823,000000,23.43,23.61,22.64,22.7,120023,0
+ITGR.US,D,20100824,000000,22.52,22.52,21.9,22.06,213132,0
+ITGR.US,D,20100825,000000,21.95,22.29,21.85,22.25,157649,0
+ITGR.US,D,20100826,000000,22.35,22.39,21.81,21.82,157610,0
+ITGR.US,D,20100827,000000,21.94,22.15,21.71,22.11,129350,0
+ITGR.US,D,20100830,000000,21.99,22.45,21.91,21.93,136706,0
+ITGR.US,D,20100831,000000,21.85,22.09,21.64,21.95,141768,0
+ITGR.US,D,20100901,000000,22.23,22.48,21.91,22.03,164589,0
+ITGR.US,D,20100902,000000,22.16,22.36,22.03,22.3,154439,0
+ITGR.US,D,20100903,000000,22.48,22.61,22.14,22.2,170126,0
+ITGR.US,D,20100907,000000,22.16,22.16,21.72,21.81,158195,0
+ITGR.US,D,20100908,000000,21.84,21.96,21.54,21.64,274587,0
+ITGR.US,D,20100909,000000,21.8,21.94,21.35,21.71,132671,0
+ITGR.US,D,20100910,000000,21.71,21.97,21.63,21.67,76279,0
+ITGR.US,D,20100913,000000,21.85,22.24,21.65,22.02,101718,0
+ITGR.US,D,20100914,000000,22.03,22.25,21.9,21.96,89151,0
+ITGR.US,D,20100915,000000,21.95,22.43,21.85,22.27,53078,0
+ITGR.US,D,20100916,000000,22.19,22.28,21.8,22.02,63767,0
+ITGR.US,D,20100917,000000,22.11,22.3,21.86,21.95,129053,0
+ITGR.US,D,20100920,000000,21.96,22.71,21.76,22.65,160917,0
+ITGR.US,D,20100921,000000,22.7,22.87,22.47,22.47,123609,0
+ITGR.US,D,20100922,000000,22.47,22.52,22.03,22.42,225983,0
+ITGR.US,D,20100923,000000,22.25,22.61,22.02,22.05,103213,0
+ITGR.US,D,20100924,000000,22.26,22.95,22.1,22.95,97795,0
+ITGR.US,D,20100927,000000,22.98,22.98,22.65,22.91,108317,0
+ITGR.US,D,20100928,000000,23.01,23.24,22.59,23.18,139651,0
+ITGR.US,D,20100929,000000,23.05,23.57,23.03,23.46,211587,0
+ITGR.US,D,20100930,000000,23.61,23.62,23.13,23.19,111099,0
+ITGR.US,D,20101001,000000,23.38,23.38,22.71,22.84,114826,0
+ITGR.US,D,20101004,000000,22.76,22.77,22.15,22.29,122064,0
+ITGR.US,D,20101005,000000,22.38,22.96,22.21,22.88,148337,0
+ITGR.US,D,20101006,000000,22.81,22.87,22.73,22.81,122986,0
+ITGR.US,D,20101007,000000,22.97,22.97,22.55,22.58,204848,0
+ITGR.US,D,20101008,000000,22.56,22.71,22.5,22.56,63655,0
+ITGR.US,D,20101011,000000,22.54,22.71,22.44,22.51,73346,0
+ITGR.US,D,20101012,000000,22.4,22.6,22.2,22.55,158942,0
+ITGR.US,D,20101013,000000,22.63,23.26,22.44,23.23,221591,0
+ITGR.US,D,20101014,000000,23.27,23.69,23.14,23.33,90823,0
+ITGR.US,D,20101015,000000,23.44,23.63,23.21,23.42,84761,0
+ITGR.US,D,20101018,000000,23.53,23.93,23.52,23.89,166694,0
+ITGR.US,D,20101019,000000,23.64,23.81,23.22,23.33,82799,0
+ITGR.US,D,20101020,000000,23.44,23.75,23.34,23.55,59516,0
+ITGR.US,D,20101021,000000,23.7,23.88,23.11,23.4,68554,0
+ITGR.US,D,20101022,000000,23.46,23.58,23.33,23.42,43869,0
+ITGR.US,D,20101025,000000,23.57,23.74,23.39,23.52,77318,0
+ITGR.US,D,20101026,000000,23.37,23.71,23.23,23.55,37287,0
+ITGR.US,D,20101027,000000,23.41,23.71,23.1,23.64,115325,0
+ITGR.US,D,20101028,000000,23.86,23.86,23.5,23.64,90990,0
+ITGR.US,D,20101029,000000,22.65,22.65,21.65,21.75,460472,0
+ITGR.US,D,20101101,000000,21.89,21.99,21.61,21.82,264620,0
+ITGR.US,D,20101102,000000,21.92,22.27,21.75,22.15,330088,0
+ITGR.US,D,20101103,000000,22.25,22.31,21.77,21.97,262983,0
+ITGR.US,D,20101104,000000,22.25,22.45,22.02,22.4,473095,0
+ITGR.US,D,20101105,000000,22.44,22.71,22.39,22.6,302826,0
+ITGR.US,D,20101108,000000,22.5,22.62,22.16,22.39,273218,0
+ITGR.US,D,20101109,000000,22.48,22.48,21.81,21.94,225703,0
+ITGR.US,D,20101110,000000,21.98,22.27,21.8,22.25,101986,0
+ITGR.US,D,20101111,000000,22.01,22.47,22,22.31,80113,0
+ITGR.US,D,20101112,000000,22.27,22.49,22.14,22.3,65153,0
+ITGR.US,D,20101115,000000,22.41,22.89,22.32,22.63,57344,0
+ITGR.US,D,20101116,000000,22.52,22.69,22.11,22.32,86343,0
+ITGR.US,D,20101117,000000,22.33,22.44,22.1,22.25,76625,0
+ITGR.US,D,20101118,000000,22.56,22.83,22.48,22.57,78603,0
+ITGR.US,D,20101119,000000,22.64,22.64,22.32,22.46,45593,0
+ITGR.US,D,20101122,000000,22.38,22.61,22.15,22.41,86201,0
+ITGR.US,D,20101123,000000,22.17,22.29,21.98,22.25,53056,0
+ITGR.US,D,20101124,000000,22.43,22.81,22.35,22.71,81198,0
+ITGR.US,D,20101126,000000,22.55,22.75,22.33,22.57,20621,0
+ITGR.US,D,20101129,000000,22.4,22.58,21.9,22.44,125864,0
+ITGR.US,D,20101130,000000,22.2,22.35,21.88,21.91,273010,0
+ITGR.US,D,20101201,000000,22.28,22.67,22.16,22.41,136050,0
+ITGR.US,D,20101202,000000,22.4,22.61,22.22,22.49,74264,0
+ITGR.US,D,20101203,000000,22.19,22.41,21.97,22.36,90098,0
+ITGR.US,D,20101206,000000,22.28,22.47,22.2,22.39,34219,0
+ITGR.US,D,20101207,000000,22.62,22.82,22.35,22.8,71098,0
+ITGR.US,D,20101208,000000,22.86,23.01,22.68,22.87,93303,0
+ITGR.US,D,20101209,000000,23.07,23.11,22.88,22.93,56590,0
+ITGR.US,D,20101210,000000,22.95,23.44,22.88,23.4,48992,0
+ITGR.US,D,20101213,000000,23.47,23.7,23.32,23.66,139741,0
+ITGR.US,D,20101214,000000,23.63,23.99,23.52,23.91,48230,0
+ITGR.US,D,20101215,000000,23.99,24.19,23.79,23.85,62690,0
+ITGR.US,D,20101216,000000,23.88,24.12,23.67,23.72,114609,0
+ITGR.US,D,20101217,000000,23.76,23.97,23.56,23.93,208482,0
+ITGR.US,D,20101220,000000,24.07,24.47,24,24.31,99870,0
+ITGR.US,D,20101221,000000,24.45,24.58,24.21,24.45,56985,0
+ITGR.US,D,20101222,000000,24.41,24.48,24.18,24.36,72591,0
+ITGR.US,D,20101223,000000,24.41,24.41,24.22,24.27,33057,0
+ITGR.US,D,20101227,000000,24.18,24.73,24.18,24.67,26958,0
+ITGR.US,D,20101228,000000,24.68,24.72,24.44,24.65,67688,0
+ITGR.US,D,20101229,000000,24.69,25.11,24.63,24.9,158384,0
+ITGR.US,D,20101230,000000,24.92,24.99,24.75,24.77,95105,0
+ITGR.US,D,20101231,000000,24.74,24.74,24.13,24.15,54456,0
+ITGR.US,D,20110103,000000,24.35,24.78,24.32,24.55,84295,0
+ITGR.US,D,20110104,000000,24.6,24.6,23.47,23.84,159999,0
+ITGR.US,D,20110105,000000,23.88,24.13,23.75,23.83,100536,0
+ITGR.US,D,20110106,000000,23.8,23.85,23.6,23.75,71509,0
+ITGR.US,D,20110107,000000,23.71,23.82,23.2,23.66,128085,0
+ITGR.US,D,20110110,000000,23.45,23.55,23.27,23.37,80847,0
+ITGR.US,D,20110111,000000,23.51,23.95,23.44,23.89,108074,0
+ITGR.US,D,20110112,000000,24.04,24.17,23.88,24.09,48849,0
+ITGR.US,D,20110113,000000,24.13,24.13,23.61,23.73,31211,0
+ITGR.US,D,20110114,000000,23.73,24.21,23.71,24.14,118803,0
+ITGR.US,D,20110118,000000,23.98,24.4,23.94,24.34,295961,0
+ITGR.US,D,20110119,000000,24.28,24.28,23.68,23.81,111866,0
+ITGR.US,D,20110120,000000,23.71,23.9,23.54,23.6,64874,0
+ITGR.US,D,20110121,000000,23.65,23.65,23,23.06,89081,0
+ITGR.US,D,20110124,000000,22.97,23.26,22.91,22.94,82644,0
+ITGR.US,D,20110125,000000,22.99,23.2,22.94,23.12,94574,0
+ITGR.US,D,20110126,000000,23.14,23.76,23.14,23.44,120209,0
+ITGR.US,D,20110127,000000,23.38,24.01,23.38,23.91,133643,0
+ITGR.US,D,20110128,000000,23.83,23.92,23.12,23.22,90716,0
+ITGR.US,D,20110131,000000,23.34,23.58,23.03,23.55,103528,0
+ITGR.US,D,20110201,000000,23.62,24.11,23.54,23.83,127617,0
+ITGR.US,D,20110202,000000,23.74,23.95,23.64,23.66,34586,0
+ITGR.US,D,20110203,000000,23.65,23.8,23.31,23.77,62257,0
+ITGR.US,D,20110204,000000,23.83,23.98,23.58,23.8,69764,0
+ITGR.US,D,20110207,000000,23.78,24.2,23.78,23.93,74080,0
+ITGR.US,D,20110208,000000,23.85,23.97,23.64,23.92,53603,0
+ITGR.US,D,20110209,000000,23.76,23.92,23.45,23.85,51600,0
+ITGR.US,D,20110210,000000,23.67,23.94,23.67,23.81,82108,0
+ITGR.US,D,20110211,000000,23.78,24.17,23.64,24.17,96535,0
+ITGR.US,D,20110214,000000,24.21,24.31,24.03,24.1,46112,0
+ITGR.US,D,20110215,000000,24.08,24.27,23.75,23.83,119449,0
+ITGR.US,D,20110216,000000,23.9,24.5,23.9,24.24,98779,0
+ITGR.US,D,20110218,000000,24.31,24.55,24.2,24.27,98300,0
+ITGR.US,D,20110222,000000,24.06,24.45,23.91,24.07,194662,0
+ITGR.US,D,20110223,000000,24.05,24.31,23.61,23.65,93943,0
+ITGR.US,D,20110224,000000,23.65,24.18,23.65,24.05,97329,0
+ITGR.US,D,20110225,000000,23.25,25.1,23.25,24.87,284347,0
+ITGR.US,D,20110228,000000,24.94,25.37,24.79,24.88,264167,0
+ITGR.US,D,20110301,000000,24.98,25.4,24.88,24.91,127213,0
+ITGR.US,D,20110302,000000,24.85,25.13,24.78,24.9,262320,0
+ITGR.US,D,20110303,000000,24.99,25.49,24.99,25.33,169674,0
+ITGR.US,D,20110304,000000,25.38,25.9,25.13,25.33,183929,0
+ITGR.US,D,20110307,000000,25.51,25.52,24.66,24.89,128089,0
+ITGR.US,D,20110308,000000,24.94,25.84,24.77,25.79,153701,0
+ITGR.US,D,20110309,000000,25.82,26.66,25.8,26.2,139421,0
+ITGR.US,D,20110310,000000,25.9,25.9,25.12,25.13,114404,0
+ITGR.US,D,20110311,000000,25,25.54,24.88,25.31,103236,0
+ITGR.US,D,20110314,000000,25.13,25.52,24.81,24.95,72414,0
+ITGR.US,D,20110315,000000,24.83,24.87,24.42,24.69,89699,0
+ITGR.US,D,20110316,000000,24.66,24.83,24.25,24.32,162653,0
+ITGR.US,D,20110317,000000,24.73,24.73,24.25,24.31,97984,0
+ITGR.US,D,20110318,000000,24.61,24.73,24.31,24.63,154393,0
+ITGR.US,D,20110321,000000,24.81,25.26,24.78,25.03,123154,0
+ITGR.US,D,20110322,000000,25.13,25.31,24.93,24.95,94562,0
+ITGR.US,D,20110323,000000,24.87,25.61,24.66,25.57,253685,0
+ITGR.US,D,20110324,000000,25.71,25.9,25.41,25.5,88838,0
+ITGR.US,D,20110325,000000,26.01,26.4,25.92,25.95,143709,0
+ITGR.US,D,20110328,000000,26.09,26.1,25.69,25.7,79396,0
+ITGR.US,D,20110329,000000,25.73,26.11,25.7,26.07,47157,0
+ITGR.US,D,20110330,000000,26.06,26.4,25.93,26.33,89399,0
+ITGR.US,D,20110331,000000,26.16,26.52,26.16,26.46,80177,0
+ITGR.US,D,20110401,000000,26.61,26.92,25.99,26.12,138684,0
+ITGR.US,D,20110404,000000,26.01,26.33,25.94,26.15,98197,0
+ITGR.US,D,20110405,000000,26.15,26.29,26.02,26.19,66858,0
+ITGR.US,D,20110406,000000,26.25,26.43,26.15,26.16,126672,0
+ITGR.US,D,20110407,000000,26.22,26.51,26.06,26.32,67045,0
+ITGR.US,D,20110408,000000,26.5,26.76,25.92,26.04,67121,0
+ITGR.US,D,20110411,000000,26.02,26.31,26.02,26.2,61816,0
+ITGR.US,D,20110412,000000,26.04,26.24,25.94,25.95,52671,0
+ITGR.US,D,20110413,000000,26.1,26.14,25.63,25.79,94458,0
+ITGR.US,D,20110414,000000,25.48,25.9,25.47,25.79,51736,0
+ITGR.US,D,20110415,000000,25.93,26.06,25.65,26.03,168314,0
+ITGR.US,D,20110418,000000,26.12,26.12,25.66,25.78,122173,0
+ITGR.US,D,20110419,000000,25.86,25.92,25.2,25.32,169014,0
+ITGR.US,D,20110420,000000,25.74,26.03,25.5,26.02,247165,0
+ITGR.US,D,20110421,000000,26.25,26.35,25.69,25.83,125545,0
+ITGR.US,D,20110425,000000,25.6,25.81,25.33,25.5,108383,0
+ITGR.US,D,20110426,000000,25.51,25.61,25.42,25.43,163475,0
+ITGR.US,D,20110427,000000,25.5,25.77,25.5,25.69,182792,0
+ITGR.US,D,20110428,000000,25.7,25.79,25.5,25.63,223880,0
+ITGR.US,D,20110429,000000,26.14,27.59,26.13,27.07,365552,0
+ITGR.US,D,20110502,000000,27.25,27.28,26.98,27.05,217993,0
+ITGR.US,D,20110503,000000,27.06,27.18,26.82,27.06,440674,0
+ITGR.US,D,20110504,000000,27.13,27.49,26.75,27,99030,0
+ITGR.US,D,20110505,000000,26.79,27.22,26.61,26.76,97103,0
+ITGR.US,D,20110506,000000,27.13,27.15,26.7,26.84,82302,0
+ITGR.US,D,20110509,000000,27.72,27.72,26.91,27.2,141421,0
+ITGR.US,D,20110510,000000,27.33,27.74,27.29,27.67,217129,0
+ITGR.US,D,20110511,000000,27.63,27.66,27.07,27.22,99374,0
+ITGR.US,D,20110512,000000,27.14,28.59,27.02,28.58,383938,0
+ITGR.US,D,20110513,000000,28.65,28.89,28.26,28.64,301829,0
+ITGR.US,D,20110516,000000,28.37,28.63,28.05,28.33,170160,0
+ITGR.US,D,20110517,000000,28.14,28.47,28.07,28.39,203186,0
+ITGR.US,D,20110518,000000,28.4,28.6,28.22,28.59,204979,0
+ITGR.US,D,20110519,000000,28.67,29.06,28.51,28.81,288564,0
+ITGR.US,D,20110520,000000,28.69,28.93,28.49,28.83,238011,0
+ITGR.US,D,20110523,000000,28.39,28.41,28.08,28.1,117840,0
+ITGR.US,D,20110524,000000,28.18,28.48,27.93,28.28,131406,0
+ITGR.US,D,20110525,000000,28.18,28.69,28.16,28.52,204909,0
+ITGR.US,D,20110526,000000,28.41,28.79,28.28,28.73,65813,0
+ITGR.US,D,20110527,000000,28.9,28.9,28.4,28.55,145081,0
+ITGR.US,D,20110531,000000,28.78,29,28.51,28.95,197961,0
+ITGR.US,D,20110601,000000,28.86,28.95,28.11,28.17,175180,0
+ITGR.US,D,20110602,000000,28.15,28.37,27.75,28.15,88527,0
+ITGR.US,D,20110603,000000,27.78,27.92,27.59,27.61,95945,0
+ITGR.US,D,20110606,000000,27.66,27.79,27.3,27.37,94396,0
+ITGR.US,D,20110607,000000,27.64,27.84,27.27,27.4,129627,0
+ITGR.US,D,20110608,000000,27.36,27.45,27.06,27.28,121980,0
+ITGR.US,D,20110609,000000,27.3,27.45,27.2,27.22,113961,0
+ITGR.US,D,20110610,000000,27.02,27.07,26.48,26.51,136674,0
+ITGR.US,D,20110613,000000,26.53,26.53,26.13,26.28,108982,0
+ITGR.US,D,20110614,000000,26.5,26.97,26.27,26.82,110273,0
+ITGR.US,D,20110615,000000,26.56,26.72,26.19,26.25,92797,0
+ITGR.US,D,20110616,000000,26.25,26.67,26.06,26.33,170190,0
+ITGR.US,D,20110617,000000,26.44,26.48,26.1,26.2,239544,0
+ITGR.US,D,20110620,000000,26.06,26.85,25.91,26.27,169287,0
+ITGR.US,D,20110621,000000,26.39,27.04,26.17,26.65,191810,0
+ITGR.US,D,20110622,000000,26.54,27.09,26.52,26.81,111562,0
+ITGR.US,D,20110623,000000,26.5,26.77,26.17,26.73,123491,0
+ITGR.US,D,20110624,000000,26.76,26.76,26.05,26.38,211084,0
+ITGR.US,D,20110627,000000,26.32,26.9,26.32,26.77,77166,0
+ITGR.US,D,20110628,000000,26.79,26.98,26.69,26.98,74146,0
+ITGR.US,D,20110629,000000,27.13,27.25,26.4,26.64,102138,0
+ITGR.US,D,20110630,000000,26.64,26.94,26.41,26.82,109979,0
+ITGR.US,D,20110701,000000,26.87,27.4,26.8,27.23,187493,0
+ITGR.US,D,20110705,000000,27.09,27.44,26.72,27.41,154196,0
+ITGR.US,D,20110706,000000,27.38,28.03,27.29,27.86,192811,0
+ITGR.US,D,20110707,000000,28.14,28.33,27.89,28.2,124358,0
+ITGR.US,D,20110708,000000,27.87,28,27.7,27.88,97365,0
+ITGR.US,D,20110711,000000,27.63,27.68,27.19,27.26,155970,0
+ITGR.US,D,20110712,000000,27.18,27.76,27.18,27.44,119623,0
+ITGR.US,D,20110713,000000,27.54,27.81,27.29,27.51,219077,0
+ITGR.US,D,20110714,000000,27.51,27.7,27.25,27.34,123855,0
+ITGR.US,D,20110715,000000,27.46,27.46,27.05,27.36,131958,0
+ITGR.US,D,20110718,000000,27.13,27.41,26.56,26.62,154442,0
+ITGR.US,D,20110719,000000,26.74,27.27,26.5,27.24,234295,0
+ITGR.US,D,20110720,000000,27.28,27.42,26.41,26.62,168034,0
+ITGR.US,D,20110721,000000,26.85,27.04,26.62,26.96,103373,0
+ITGR.US,D,20110722,000000,26.9,26.92,26.6,26.7,53820,0
+ITGR.US,D,20110725,000000,26.42,26.6,26.33,26.34,80630,0
+ITGR.US,D,20110726,000000,26.39,26.41,25.95,25.99,68122,0
+ITGR.US,D,20110727,000000,25.81,25.81,25.3,25.36,195391,0
+ITGR.US,D,20110728,000000,25.23,26,25.13,25.22,207256,0
+ITGR.US,D,20110729,000000,24.92,25.06,24.61,24.92,238658,0
+ITGR.US,D,20110801,000000,24.92,24.97,24.03,24.23,268654,0
+ITGR.US,D,20110802,000000,24.08,24.3,23.79,23.82,242758,0
+ITGR.US,D,20110803,000000,23.86,24.03,23.36,24,172612,0
+ITGR.US,D,20110804,000000,23.78,24.02,22.94,22.94,153267,0
+ITGR.US,D,20110805,000000,23.17,23.17,22.4,22.67,254816,0
+ITGR.US,D,20110808,000000,22.06,22.56,20.82,20.82,240425,0
+ITGR.US,D,20110809,000000,21.34,22.06,20.44,22.03,363020,0
+ITGR.US,D,20110810,000000,21.5,21.58,20.61,20.65,221757,0
+ITGR.US,D,20110811,000000,20.71,21.81,20.47,21.49,178078,0
+ITGR.US,D,20110812,000000,21.66,21.76,21.22,21.61,83810,0
+ITGR.US,D,20110815,000000,22,22.13,21.79,22.1,57211,0
+ITGR.US,D,20110816,000000,21.86,21.92,21.45,21.76,82527,0
+ITGR.US,D,20110817,000000,21.93,22.06,21.45,21.7,116559,0
+ITGR.US,D,20110818,000000,21.12,21.12,20.37,20.5,140772,0
+ITGR.US,D,20110819,000000,20.15,20.99,19.88,20.77,229336,0
+ITGR.US,D,20110822,000000,21.29,21.29,20.42,20.48,132744,0
+ITGR.US,D,20110823,000000,20.54,21.37,20.16,21.36,125415,0
+ITGR.US,D,20110824,000000,21.32,21.76,21.26,21.59,179005,0
+ITGR.US,D,20110825,000000,21.73,21.97,20.72,20.77,119658,0
+ITGR.US,D,20110826,000000,20.66,21.41,20.36,21.36,79228,0
+ITGR.US,D,20110829,000000,21.62,22.42,21.55,22.42,137327,0
+ITGR.US,D,20110830,000000,22.22,22.22,21.64,22.02,281979,0
+ITGR.US,D,20110831,000000,22.13,22.58,21.9,22.35,156255,0
+ITGR.US,D,20110901,000000,22.38,22.6,21.67,21.81,153712,0
+ITGR.US,D,20110902,000000,21.39,21.54,20.9,20.91,109437,0
+ITGR.US,D,20110906,000000,20.28,20.98,20.28,20.89,102324,0
+ITGR.US,D,20110907,000000,21.25,21.72,21.19,21.72,118145,0
+ITGR.US,D,20110908,000000,21.48,21.72,20.5,20.81,1162906,0
+ITGR.US,D,20110909,000000,20.61,20.72,20,20.07,221062,0
+ITGR.US,D,20110912,000000,19.79,19.97,19.43,19.81,417724,0
+ITGR.US,D,20110913,000000,19.95,20.1,19.65,19.9,245763,0
+ITGR.US,D,20110914,000000,20.11,20.31,19.83,20.15,454241,0
+ITGR.US,D,20110915,000000,20.34,20.51,19.84,20.44,175479,0
+ITGR.US,D,20110916,000000,20.6,20.82,20.39,20.52,219996,0
+ITGR.US,D,20110919,000000,20.12,20.39,19.78,20.18,151253,0
+ITGR.US,D,20110920,000000,20.26,20.57,19.86,19.88,90585,0
+ITGR.US,D,20110921,000000,19.92,20.09,19.17,19.19,132155,0
+ITGR.US,D,20110922,000000,18.6,19.41,18.55,19.31,251706,0
+ITGR.US,D,20110923,000000,19.27,19.85,19.07,19.5,194133,0
+ITGR.US,D,20110926,000000,19.67,19.71,19.16,19.67,97707,0
+ITGR.US,D,20110927,000000,20.13,20.66,20.01,20.22,146122,0
+ITGR.US,D,20110928,000000,20.25,20.25,19.72,19.95,221122,0
+ITGR.US,D,20110929,000000,20.43,20.91,20.16,20.49,182573,0
+ITGR.US,D,20110930,000000,20.17,20.7,19.98,20.01,204036,0
+ITGR.US,D,20111003,000000,19.82,19.97,18.86,18.86,227169,0
+ITGR.US,D,20111004,000000,18.78,19.82,18.78,19.77,238322,0
+ITGR.US,D,20111005,000000,19.8,20.16,19.64,19.86,111614,0
+ITGR.US,D,20111006,000000,19.78,20.22,19.78,20.21,117137,0
+ITGR.US,D,20111007,000000,20.2,20.31,19.55,19.6,128978,0
+ITGR.US,D,20111010,000000,19.98,20.1,19.73,20,175559,0
+ITGR.US,D,20111011,000000,19.84,20.31,19.8,20.22,177850,0
+ITGR.US,D,20111012,000000,20.33,20.56,20.24,20.34,203612,0
+ITGR.US,D,20111013,000000,20.29,20.53,20.28,20.4,523171,0
+ITGR.US,D,20111014,000000,20.64,20.87,20.37,20.49,224867,0
+ITGR.US,D,20111017,000000,20.34,20.42,19.77,19.84,223345,0
+ITGR.US,D,20111018,000000,19.9,20.14,19.57,20,241188,0
+ITGR.US,D,20111019,000000,19.89,20.38,19.78,19.83,194345,0
+ITGR.US,D,20111020,000000,19.88,20.03,19.6,19.94,179278,0
+ITGR.US,D,20111021,000000,20.28,21.11,20.28,21.06,282970,0
+ITGR.US,D,20111024,000000,21.08,21.67,21.08,21.55,117483,0
+ITGR.US,D,20111025,000000,21.4,21.46,20.84,20.98,167768,0
+ITGR.US,D,20111026,000000,21.34,21.44,20.94,21.36,121810,0
+ITGR.US,D,20111027,000000,21.99,22.38,21.62,22.26,194710,0
+ITGR.US,D,20111028,000000,22.38,22.84,22.15,22.68,199835,0
+ITGR.US,D,20111031,000000,22.37,22.55,22.1,22.33,217186,0
+ITGR.US,D,20111101,000000,21.55,21.95,21.24,21.38,229586,0
+ITGR.US,D,20111102,000000,21.68,21.83,21.38,21.6,119964,0
+ITGR.US,D,20111103,000000,21.86,22.26,21.44,22.17,97833,0
+ITGR.US,D,20111104,000000,22.02,22.05,21.72,22.02,115623,0
+ITGR.US,D,20111107,000000,21.92,22.03,21.49,21.98,79178,0
+ITGR.US,D,20111108,000000,22.15,22.31,21.56,22.2,88664,0
+ITGR.US,D,20111109,000000,21.7,21.82,21.14,21.19,127895,0
+ITGR.US,D,20111110,000000,21.56,21.56,21.12,21.37,76001,0
+ITGR.US,D,20111111,000000,21.57,21.9,21.57,21.77,68953,0
+ITGR.US,D,20111114,000000,21.73,21.73,21.22,21.4,85663,0
+ITGR.US,D,20111115,000000,21.36,21.73,21.16,21.61,63850,0
+ITGR.US,D,20111116,000000,21.41,21.75,21.11,21.17,131549,0
+ITGR.US,D,20111117,000000,21.02,21.25,20.81,20.96,107687,0
+ITGR.US,D,20111118,000000,20.97,21.06,20.78,20.87,88360,0
+ITGR.US,D,20111121,000000,20.57,20.7,20.34,20.42,93261,0
+ITGR.US,D,20111122,000000,20.42,20.66,20.17,20.32,101669,0
+ITGR.US,D,20111123,000000,20.17,20.17,19.64,19.72,97675,0
+ITGR.US,D,20111125,000000,19.59,19.84,19.31,19.32,37358,0
+ITGR.US,D,20111128,000000,19.91,20.15,19.82,20.08,157315,0
+ITGR.US,D,20111129,000000,20.1,20.73,19.98,20.52,139807,0
+ITGR.US,D,20111130,000000,21.35,22.12,21.27,22.12,288052,0
+ITGR.US,D,20111201,000000,22.2,22.92,21.98,22.74,261644,0
+ITGR.US,D,20111202,000000,22.97,23.1,21.88,21.97,316261,0
+ITGR.US,D,20111205,000000,21.99,22.29,21.51,21.69,150990,0
+ITGR.US,D,20111206,000000,21.74,21.78,21.34,21.42,104570,0
+ITGR.US,D,20111207,000000,21.3,21.81,21.09,21.73,116543,0
+ITGR.US,D,20111208,000000,21.57,21.6,20.67,20.76,117675,0
+ITGR.US,D,20111209,000000,20.85,21.3,20.77,21.15,129382,0
+ITGR.US,D,20111212,000000,20.95,21.08,20.72,20.87,93373,0
+ITGR.US,D,20111213,000000,20.98,21.22,20.5,20.56,79387,0
+ITGR.US,D,20111214,000000,20.44,20.93,20.29,20.31,148817,0
+ITGR.US,D,20111215,000000,20.54,20.59,20.05,20.41,163580,0
+ITGR.US,D,20111216,000000,20.63,20.88,20.24,20.6,218788,0
+ITGR.US,D,20111219,000000,20.7,20.99,20.48,20.55,120408,0
+ITGR.US,D,20111220,000000,20.89,21.53,20.89,21.47,112868,0
+ITGR.US,D,20111221,000000,21.32,21.79,21.17,21.74,84660,0
+ITGR.US,D,20111222,000000,21.84,22.22,21.79,22.05,145421,0
+ITGR.US,D,20111223,000000,22.18,22.22,22,22.14,50352,0
+ITGR.US,D,20111227,000000,22.05,22.43,22.05,22.29,61973,0
+ITGR.US,D,20111228,000000,22.24,22.24,21.73,21.77,127488,0
+ITGR.US,D,20111229,000000,21.88,22.2,21.88,22.15,58823,0
+ITGR.US,D,20111230,000000,22.21,22.4,22.06,22.1,122159,0
+ITGR.US,D,20120103,000000,22.55,22.81,22.32,22.39,121801,0
+ITGR.US,D,20120104,000000,22.24,22.27,21.89,22.14,125696,0
+ITGR.US,D,20120105,000000,21.9,22.25,21.82,22.2,93267,0
+ITGR.US,D,20120106,000000,22.16,22.36,21.73,21.87,426457,0
+ITGR.US,D,20120109,000000,21.87,21.87,21.5,21.64,150094,0
+ITGR.US,D,20120110,000000,21.79,21.93,21.71,21.9,143419,0
+ITGR.US,D,20120111,000000,21.91,22.05,21.83,21.95,255553,0
+ITGR.US,D,20120112,000000,21.97,21.98,21.48,21.76,272132,0
+ITGR.US,D,20120113,000000,21.5,21.85,21.5,21.78,77050,0
+ITGR.US,D,20120117,000000,21.96,22.24,21.7,21.8,124200,0
+ITGR.US,D,20120118,000000,21.73,21.97,21.72,21.97,253068,0
+ITGR.US,D,20120119,000000,22.09,22.09,21.85,21.85,211411,0
+ITGR.US,D,20120120,000000,21.8,22.26,21.8,21.94,414672,0
+ITGR.US,D,20120123,000000,22,22.15,21.49,21.69,96193,0
+ITGR.US,D,20120124,000000,21.5,21.69,21.35,21.51,212522,0
+ITGR.US,D,20120125,000000,21.5,22.3,21.41,22.23,356441,0
+ITGR.US,D,20120126,000000,22.28,22.62,22.21,22.58,114739,0
+ITGR.US,D,20120127,000000,22.46,22.82,22.46,22.82,129451,0
+ITGR.US,D,20120130,000000,22.65,23.27,22.52,23.22,227712,0
+ITGR.US,D,20120131,000000,23.3,23.58,23.15,23.42,210749,0
+ITGR.US,D,20120201,000000,23.67,24.15,23.5,23.94,199053,0
+ITGR.US,D,20120202,000000,23.94,24.25,23.79,24.17,153766,0
+ITGR.US,D,20120203,000000,24.47,25.02,24.29,24.88,174796,0
+ITGR.US,D,20120206,000000,24.72,24.97,24.66,24.8,127924,0
+ITGR.US,D,20120207,000000,24.69,24.86,24.6,24.76,122296,0
+ITGR.US,D,20120208,000000,24.64,25.14,24.59,25.04,104890,0
+ITGR.US,D,20120209,000000,25.16,25.16,24.76,25.03,229712,0
+ITGR.US,D,20120210,000000,24.68,25,24.68,24.84,141988,0
+ITGR.US,D,20120213,000000,25.04,25.2,24.93,25.03,115881,0
+ITGR.US,D,20120214,000000,24.95,24.96,24.68,24.89,138477,0
+ITGR.US,D,20120215,000000,25,25.12,24.73,24.83,138891,0
+ITGR.US,D,20120216,000000,24.84,25.23,24.72,25.16,80593,0
+ITGR.US,D,20120217,000000,25.07,25.43,25.04,25.14,121310,0
+ITGR.US,D,20120221,000000,25.13,25.13,24.6,24.75,147776,0
+ITGR.US,D,20120222,000000,24.72,24.94,24.63,24.8,81919,0
+ITGR.US,D,20120223,000000,24.77,25.11,24.59,25,131611,0
+ITGR.US,D,20120224,000000,26.23,27.22,24.93,25.16,224433,0
+ITGR.US,D,20120227,000000,25.04,25.52,24.77,25.45,131548,0
+ITGR.US,D,20120228,000000,25.44,25.67,25.34,25.49,162898,0
+ITGR.US,D,20120229,000000,25.56,25.79,24.72,24.75,227884,0
+ITGR.US,D,20120301,000000,24.68,24.79,24.38,24.46,177908,0
+ITGR.US,D,20120302,000000,24.58,24.58,23.79,23.95,144491,0
+ITGR.US,D,20120305,000000,23.91,23.93,23.63,23.73,259889,0
+ITGR.US,D,20120306,000000,23.46,23.69,23.1,23.45,234686,0
+ITGR.US,D,20120307,000000,23.6,23.7,23.47,23.61,105727,0
+ITGR.US,D,20120308,000000,23.78,23.83,23.42,23.71,106081,0
+ITGR.US,D,20120309,000000,23.67,24.09,23.65,23.88,182806,0
+ITGR.US,D,20120312,000000,23.84,23.94,23.69,23.76,81889,0
+ITGR.US,D,20120313,000000,23.97,24.07,23.81,24.06,136980,0
+ITGR.US,D,20120314,000000,24.13,24.2,23.75,23.91,239530,0
+ITGR.US,D,20120315,000000,23.99,24.17,23.78,24.12,81306,0
+ITGR.US,D,20120316,000000,24.15,24.21,23.98,24.03,119050,0
+ITGR.US,D,20120319,000000,24,24.5,24,24.25,243044,0
+ITGR.US,D,20120320,000000,24.14,24.25,24.05,24.07,113748,0
+ITGR.US,D,20120321,000000,24.15,24.35,23.92,23.93,90780,0
+ITGR.US,D,20120322,000000,23.73,23.92,23.56,23.9,136376,0
+ITGR.US,D,20120323,000000,24,24.16,23.82,24.1,176987,0
+ITGR.US,D,20120326,000000,24.32,24.77,24.31,24.59,175354,0
+ITGR.US,D,20120327,000000,24.62,24.8,24.3,24.3,89070,0
+ITGR.US,D,20120328,000000,24.3,24.59,24.29,24.54,114153,0
+ITGR.US,D,20120329,000000,24.39,24.52,24.25,24.44,174992,0
+ITGR.US,D,20120330,000000,24.65,24.83,24.52,24.52,144632,0
+ITGR.US,D,20120402,000000,24.52,24.7,24.36,24.59,185758,0
+ITGR.US,D,20120403,000000,24.61,24.82,24.33,24.44,91842,0
+ITGR.US,D,20120404,000000,24.17,24.17,23.53,23.75,144899,0
+ITGR.US,D,20120405,000000,23.69,23.91,23.65,23.84,80836,0
+ITGR.US,D,20120409,000000,23.57,23.64,23.33,23.48,103555,0
+ITGR.US,D,20120410,000000,23.46,23.46,22.76,22.77,198209,0
+ITGR.US,D,20120411,000000,22.99,23.15,22.9,23.15,119177,0
+ITGR.US,D,20120412,000000,23.12,23.71,23.12,23.56,112969,0
+ITGR.US,D,20120413,000000,23.44,24,23.12,23.6,340675,0
+ITGR.US,D,20120416,000000,23.68,23.76,23.43,23.67,227033,0
+ITGR.US,D,20120417,000000,23.81,24.47,23.72,24.19,138721,0
+ITGR.US,D,20120418,000000,24.08,24.17,23.76,23.86,103826,0
+ITGR.US,D,20120419,000000,23.94,24.36,23.69,23.99,192605,0
+ITGR.US,D,20120420,000000,24.17,24.32,23.92,23.94,102984,0
+ITGR.US,D,20120423,000000,23.54,23.85,23.44,23.83,144376,0
+ITGR.US,D,20120424,000000,23.77,24.08,23.68,24.08,143379,0
+ITGR.US,D,20120425,000000,24.38,24.7,24.3,24.54,90858,0
+ITGR.US,D,20120426,000000,24.43,24.71,24.07,24.7,73883,0
+ITGR.US,D,20120427,000000,22.7,23.66,22.66,23.07,501825,0
+ITGR.US,D,20120430,000000,23.05,23.4,22.96,23.29,291914,0
+ITGR.US,D,20120501,000000,23.26,23.8,23.1,23.18,184439,0
+ITGR.US,D,20120502,000000,23.07,23.32,23.02,23.3,131346,0
+ITGR.US,D,20120503,000000,23.23,23.34,23.02,23.12,112240,0
+ITGR.US,D,20120504,000000,23,23.03,22.49,22.53,120975,0
+ITGR.US,D,20120507,000000,22.49,22.86,22.39,22.79,68033,0
+ITGR.US,D,20120508,000000,22.59,22.83,22.56,22.78,97648,0
+ITGR.US,D,20120509,000000,22.54,22.74,22.44,22.48,82615,0
+ITGR.US,D,20120510,000000,22.67,22.75,22.29,22.39,148541,0
+ITGR.US,D,20120511,000000,22.2,22.38,21.87,21.94,131111,0
+ITGR.US,D,20120514,000000,21.71,21.97,21.54,21.82,163409,0
+ITGR.US,D,20120515,000000,21.77,21.97,21.68,21.74,65395,0
+ITGR.US,D,20120516,000000,21.84,22.01,21.48,21.5,58730,0
+ITGR.US,D,20120517,000000,21.46,21.51,21.08,21.09,82854,0
+ITGR.US,D,20120518,000000,21.05,21.05,20.64,20.71,96830,0
+ITGR.US,D,20120521,000000,20.74,21.01,20.55,20.91,130061,0
+ITGR.US,D,20120522,000000,20.91,20.92,20.54,20.65,97677,0
+ITGR.US,D,20120523,000000,20.42,20.68,20.29,20.64,129001,0
+ITGR.US,D,20120524,000000,20.78,20.81,20.41,20.74,68281,0
+ITGR.US,D,20120525,000000,20.7,20.78,20.5,20.6,50528,0
+ITGR.US,D,20120529,000000,20.79,20.98,20.54,20.78,66118,0
+ITGR.US,D,20120530,000000,20.61,20.76,20.52,20.57,101847,0
+ITGR.US,D,20120531,000000,20.63,20.86,20.45,20.76,151358,0
+ITGR.US,D,20120601,000000,20.46,20.64,20.34,20.51,167598,0
+ITGR.US,D,20120604,000000,21.01,21.19,20.55,20.66,190671,0
+ITGR.US,D,20120605,000000,20.5,20.97,20.5,20.94,120504,0
+ITGR.US,D,20120606,000000,20.94,21.19,20.92,21.13,83039,0
+ITGR.US,D,20120607,000000,21.4,21.44,20.94,20.96,78098,0
+ITGR.US,D,20120608,000000,20.92,21.34,20.76,21.31,101103,0
+ITGR.US,D,20120611,000000,21.44,21.52,20.75,20.76,84201,0
+ITGR.US,D,20120612,000000,20.82,20.86,20.52,20.82,81133,0
+ITGR.US,D,20120613,000000,20.83,20.91,20.55,20.63,64252,0
+ITGR.US,D,20120614,000000,20.72,21.05,20.55,20.78,111295,0
+ITGR.US,D,20120615,000000,20.8,21.37,20.63,21.35,148318,0
+ITGR.US,D,20120618,000000,21.2,21.57,21.06,21.32,90696,0
+ITGR.US,D,20120619,000000,21.42,21.69,21.27,21.34,170644,0
+ITGR.US,D,20120620,000000,21.26,21.53,21.23,21.47,43135,0
+ITGR.US,D,20120621,000000,21.43,21.74,21.36,21.67,165863,0
+ITGR.US,D,20120622,000000,21.72,21.87,21.6,21.69,179155,0
+ITGR.US,D,20120625,000000,21.49,21.63,21.35,21.38,89242,0
+ITGR.US,D,20120626,000000,21.48,21.48,21.14,21.17,84900,0
+ITGR.US,D,20120627,000000,21.42,21.46,21.21,21.3,105216,0
+ITGR.US,D,20120628,000000,21.22,21.46,21.15,21.37,193651,0
+ITGR.US,D,20120629,000000,22,22.71,21.8,22.71,204838,0
+ITGR.US,D,20120702,000000,22.78,23,22.62,23,109205,0
+ITGR.US,D,20120703,000000,22.99,23.47,22.92,23.47,68017,0
+ITGR.US,D,20120705,000000,23.44,23.56,23.33,23.4,83355,0
+ITGR.US,D,20120706,000000,23.12,23.45,23.12,23.4,103820,0
+ITGR.US,D,20120709,000000,23.43,23.66,23.28,23.58,121336,0
+ITGR.US,D,20120710,000000,23.76,23.76,23.19,23.28,66397,0
+ITGR.US,D,20120711,000000,23.25,23.46,23.08,23.13,75135,0
+ITGR.US,D,20120712,000000,22.99,23.01,22.4,22.82,91549,0
+ITGR.US,D,20120713,000000,22.83,23.26,22.83,23.04,61505,0
+ITGR.US,D,20120716,000000,23.06,23.22,22.89,23.02,56200,0
+ITGR.US,D,20120717,000000,23.18,23.56,23.11,23.4,54218,0
+ITGR.US,D,20120718,000000,23.3,23.75,23.3,23.61,71055,0
+ITGR.US,D,20120719,000000,23.72,23.72,23.34,23.53,87593,0
+ITGR.US,D,20120720,000000,23.34,23.55,23.17,23.19,101842,0
+ITGR.US,D,20120723,000000,22.79,22.79,22.05,22.31,118801,0
+ITGR.US,D,20120724,000000,22.38,22.64,22.19,22.34,151431,0
+ITGR.US,D,20120725,000000,22.55,22.57,22.18,22.48,89730,0
+ITGR.US,D,20120726,000000,23.13,23.48,22.59,22.62,130731,0
+ITGR.US,D,20120727,000000,22.65,23.39,22.65,23.27,98299,0
+ITGR.US,D,20120730,000000,23.27,23.52,22.91,23.1,73815,0
+ITGR.US,D,20120731,000000,23.06,23.36,22.8,22.83,67868,0
+ITGR.US,D,20120801,000000,22.94,22.95,22.51,22.51,96931,0
+ITGR.US,D,20120802,000000,22.38,22.79,22.26,22.75,105093,0
+ITGR.US,D,20120803,000000,23.08,23.78,23,23.67,126756,0
+ITGR.US,D,20120806,000000,23.64,24.01,23.64,23.83,75756,0
+ITGR.US,D,20120807,000000,23.9,24.3,23.75,24.01,102897,0
+ITGR.US,D,20120808,000000,23.9,24.67,23.81,24.32,125264,0
+ITGR.US,D,20120809,000000,24.25,24.26,23.7,23.84,106027,0
+ITGR.US,D,20120810,000000,23.82,23.96,23.67,23.83,51633,0
+ITGR.US,D,20120813,000000,23.73,23.92,23.48,23.68,46022,0
+ITGR.US,D,20120814,000000,23.87,23.87,23.38,23.43,101063,0
+ITGR.US,D,20120815,000000,23.39,23.71,23.39,23.66,51214,0
+ITGR.US,D,20120816,000000,23.68,23.78,23.42,23.63,81772,0
+ITGR.US,D,20120817,000000,23.55,23.85,23.55,23.77,67510,0
+ITGR.US,D,20120820,000000,23.66,23.85,23.47,23.74,34452,0
+ITGR.US,D,20120821,000000,23.77,24.37,23.77,24,64434,0
+ITGR.US,D,20120822,000000,23.89,23.89,23.5,23.86,105721,0
+ITGR.US,D,20120823,000000,23.77,23.79,23.43,23.5,36815,0
+ITGR.US,D,20120824,000000,23.39,23.64,23.3,23.45,45871,0
+ITGR.US,D,20120827,000000,23.44,23.7,23.29,23.49,40843,0
+ITGR.US,D,20120828,000000,23.46,23.61,23.25,23.26,64396,0
+ITGR.US,D,20120829,000000,23.31,23.51,23.2,23.4,36442,0
+ITGR.US,D,20120830,000000,23.21,23.4,23.09,23.28,30130,0
+ITGR.US,D,20120831,000000,23.49,23.49,23,23.15,53703,0
+ITGR.US,D,20120904,000000,23.12,23.53,23.06,23.49,72031,0
+ITGR.US,D,20120905,000000,23.52,23.69,23.41,23.54,356629,0
+ITGR.US,D,20120906,000000,23.7,24.38,23.7,24.32,66927,0
+ITGR.US,D,20120907,000000,24.46,24.46,24.13,24.26,43012,0
+ITGR.US,D,20120910,000000,24.2,24.25,24.02,24.09,49421,0
+ITGR.US,D,20120911,000000,24.01,24.12,23.61,23.68,142237,0
+ITGR.US,D,20120912,000000,23.79,23.79,23.49,23.7,79882,0
+ITGR.US,D,20120913,000000,23.77,24.39,23.63,24.31,68373,0
+ITGR.US,D,20120914,000000,24.44,24.81,24.35,24.67,82162,0
+ITGR.US,D,20120917,000000,24.64,24.84,24.19,24.82,57100,0
+ITGR.US,D,20120918,000000,24.82,25.33,24.76,25.3,125123,0
+ITGR.US,D,20120919,000000,25.33,25.64,25,25.1,59873,0
+ITGR.US,D,20120920,000000,24.87,25.08,24.58,24.89,52077,0
+ITGR.US,D,20120921,000000,25.19,25.23,24.81,24.87,107914,0
+ITGR.US,D,20120924,000000,24.87,25.1,24.72,24.9,68637,0
+ITGR.US,D,20120925,000000,25.01,25.32,24.66,24.69,68303,0
+ITGR.US,D,20120926,000000,24.71,24.89,24.29,24.46,71628,0
+ITGR.US,D,20120927,000000,24.51,24.77,24.29,24.58,81546,0
+ITGR.US,D,20120928,000000,24.46,24.52,24.21,24.33,54419,0
+ITGR.US,D,20121001,000000,24.4,24.63,24.24,24.61,108726,0
+ITGR.US,D,20121002,000000,24.66,24.76,24.44,24.53,77737,0
+ITGR.US,D,20121003,000000,24.64,24.85,24.45,24.72,39627,0
+ITGR.US,D,20121004,000000,24.74,25,24.55,24.97,58035,0
+ITGR.US,D,20121005,000000,25,25.33,24.59,24.68,92956,0
+ITGR.US,D,20121008,000000,24.53,24.68,24.42,24.42,58683,0
+ITGR.US,D,20121009,000000,24.4,24.4,23.73,23.76,48626,0
+ITGR.US,D,20121010,000000,23.77,23.77,23.45,23.68,59346,0
+ITGR.US,D,20121011,000000,23.89,23.9,23.68,23.69,46993,0
+ITGR.US,D,20121012,000000,23.75,23.8,23.42,23.48,50721,0
+ITGR.US,D,20121015,000000,23.44,23.51,23.19,23.5,62264,0
+ITGR.US,D,20121016,000000,23.67,23.69,23.45,23.62,59912,0
+ITGR.US,D,20121017,000000,23.59,23.72,23.44,23.6,77071,0
+ITGR.US,D,20121018,000000,23.51,23.66,23.1,23.15,105851,0
+ITGR.US,D,20121019,000000,23.03,23.1,22.35,22.51,110246,0
+ITGR.US,D,20121022,000000,22.52,22.73,22.4,22.66,74646,0
+ITGR.US,D,20121023,000000,22.45,22.47,22.17,22.35,59400,0
+ITGR.US,D,20121024,000000,22.4,22.52,22.2,22.26,47078,0
+ITGR.US,D,20121025,000000,22.49,22.74,22.15,22.33,85537,0
+ITGR.US,D,20121026,000000,22.37,22.8,22.06,22.14,110609,0
+ITGR.US,D,20121031,000000,22.21,22.21,21.67,21.98,212917,0
+ITGR.US,D,20121101,000000,21.96,22.5,21.96,22.39,155984,0
+ITGR.US,D,20121102,000000,22.39,22.56,22.13,22.42,99962,0
+ITGR.US,D,20121105,000000,22.45,22.85,22.44,22.8,85382,0
+ITGR.US,D,20121106,000000,22.91,23.36,22.65,22.96,90437,0
+ITGR.US,D,20121107,000000,22.67,22.96,22.6,22.7,123234,0
+ITGR.US,D,20121108,000000,22.63,22.65,22.3,22.4,99056,0
+ITGR.US,D,20121109,000000,22.26,22.54,22.19,22.2,50764,0
+ITGR.US,D,20121112,000000,22.29,22.32,21.87,22.12,39579,0
+ITGR.US,D,20121113,000000,22.05,22.32,21.93,21.95,78511,0
+ITGR.US,D,20121114,000000,21.98,22.47,21.39,21.55,89368,0
+ITGR.US,D,20121115,000000,21.5,21.74,21.08,21.52,77803,0
+ITGR.US,D,20121116,000000,21.45,21.76,21.29,21.71,80600,0
+ITGR.US,D,20121119,000000,21.99,22.03,21.76,21.95,47280,0
+ITGR.US,D,20121120,000000,21.84,22.28,21.61,21.89,55792,0
+ITGR.US,D,20121121,000000,21.89,22.02,21.8,21.91,81653,0
+ITGR.US,D,20121123,000000,22.03,22.32,21.95,22.3,38839,0
+ITGR.US,D,20121126,000000,22.26,22.32,22.01,22.23,46250,0
+ITGR.US,D,20121127,000000,22.16,22.54,22.13,22.14,74778,0
+ITGR.US,D,20121128,000000,21.99,22.06,21.62,22.03,109320,0
+ITGR.US,D,20121129,000000,22.21,22.7,22.15,22.43,137202,0
+ITGR.US,D,20121130,000000,22.53,22.71,22.33,22.58,119346,0
+ITGR.US,D,20121203,000000,22.76,22.79,22.05,22.1,85433,0
+ITGR.US,D,20121204,000000,22.15,22.25,21.92,22.17,101619,0
+ITGR.US,D,20121205,000000,22.28,22.29,21.72,21.83,141424,0
+ITGR.US,D,20121206,000000,21.9,22.04,21.64,21.92,63682,0
+ITGR.US,D,20121207,000000,22.06,22.06,21.75,21.86,82018,0
+ITGR.US,D,20121210,000000,21.92,22.15,21.76,22.04,85454,0
+ITGR.US,D,20121211,000000,22.19,22.46,22.15,22.37,98791,0
+ITGR.US,D,20121212,000000,22.47,22.74,22.26,22.3,109125,0
+ITGR.US,D,20121213,000000,22.28,22.67,21.97,21.99,65820,0
+ITGR.US,D,20121214,000000,21.89,22.24,21.71,21.84,118761,0
+ITGR.US,D,20121217,000000,21.93,22.14,21.92,22.06,126704,0
+ITGR.US,D,20121218,000000,22.17,22.55,22.06,22.44,299460,0
+ITGR.US,D,20121219,000000,22.48,22.89,22.31,22.81,270431,0
+ITGR.US,D,20121220,000000,22.89,22.92,22.71,22.9,178443,0
+ITGR.US,D,20121221,000000,22.67,23.05,22.63,23.03,351669,0
+ITGR.US,D,20121224,000000,23.07,23.14,22.7,22.88,65789,0
+ITGR.US,D,20121226,000000,23.27,23.27,22.75,22.85,54343,0
+ITGR.US,D,20121227,000000,22.8,23,22.55,22.89,103363,0
+ITGR.US,D,20121228,000000,22.84,23.14,22.77,22.89,107139,0
+ITGR.US,D,20121231,000000,22.84,23.32,22.7,23.24,70367,0
+ITGR.US,D,20130102,000000,23.73,23.89,23.35,23.48,154378,0
+ITGR.US,D,20130103,000000,23.51,23.7,23.39,23.52,58526,0
+ITGR.US,D,20130104,000000,23.61,23.69,23.5,23.54,92296,0
+ITGR.US,D,20130107,000000,23.42,23.78,23.22,23.76,78823,0
+ITGR.US,D,20130108,000000,23.85,24.89,23.78,24.7,275773,0
+ITGR.US,D,20130109,000000,24.83,25.02,24.69,24.74,71826,0
+ITGR.US,D,20130110,000000,24.81,25.44,24.49,25.43,135820,0
+ITGR.US,D,20130111,000000,25.49,25.66,25.25,25.6,165615,0
+ITGR.US,D,20130114,000000,25.55,25.66,25.36,25.66,82652,0
+ITGR.US,D,20130115,000000,25.55,25.92,25.49,25.82,90133,0
+ITGR.US,D,20130116,000000,25.79,25.95,25.61,25.82,126515,0
+ITGR.US,D,20130117,000000,25.9,26.19,25.83,26.07,46324,0
+ITGR.US,D,20130118,000000,26.11,26.2,25.97,26.19,91146,0
+ITGR.US,D,20130122,000000,26.23,26.57,26.12,26.55,58678,0
+ITGR.US,D,20130123,000000,26.57,26.57,26.2,26.52,85900,0
+ITGR.US,D,20130124,000000,26.49,26.78,26.3,26.71,106919,0
+ITGR.US,D,20130125,000000,26.83,27.09,26.56,27.07,100226,0
+ITGR.US,D,20130128,000000,27.1,27.25,26.96,27.05,129856,0
+ITGR.US,D,20130129,000000,27.09,27.7,27.07,27.38,83353,0
+ITGR.US,D,20130130,000000,27.29,27.29,26.48,26.6,78811,0
+ITGR.US,D,20130131,000000,26.6,26.85,26.45,26.54,72390,0
+ITGR.US,D,20130201,000000,26.73,26.91,26.71,26.75,85501,0
+ITGR.US,D,20130204,000000,26.65,26.65,26.01,26.32,96540,0
+ITGR.US,D,20130205,000000,26.52,26.65,26.36,26.56,91344,0
+ITGR.US,D,20130206,000000,26.41,26.75,26.38,26.72,50618,0
+ITGR.US,D,20130207,000000,26.76,27.01,26.43,26.91,135773,0
+ITGR.US,D,20130208,000000,26.89,27.17,26.89,27.06,62437,0
+ITGR.US,D,20130211,000000,27.1,27.38,27,27.11,63569,0
+ITGR.US,D,20130212,000000,27.17,27.19,26.86,26.98,72580,0
+ITGR.US,D,20130213,000000,27.09,27.55,27.03,27.54,119522,0
+ITGR.US,D,20130214,000000,27.49,27.66,27.35,27.64,76696,0
+ITGR.US,D,20130215,000000,27.66,27.8,27.3,27.7,91566,0
+ITGR.US,D,20130219,000000,27.69,28,27.66,27.77,90758,0
+ITGR.US,D,20130220,000000,27.85,27.85,27.2,27.21,88899,0
+ITGR.US,D,20130221,000000,27.2,27.4,26.45,26.89,70612,0
+ITGR.US,D,20130222,000000,27.08,27.08,26.6,26.82,107207,0
+ITGR.US,D,20130225,000000,26.95,26.95,26.33,26.39,120785,0
+ITGR.US,D,20130226,000000,25.02,26.97,25.02,26.85,194591,0
+ITGR.US,D,20130227,000000,26.87,27.35,26.82,27.07,255009,0
+ITGR.US,D,20130228,000000,27.02,27.16,26.7,27.07,129599,0
+ITGR.US,D,20130301,000000,26.84,27.62,26.76,27.39,99529,0
+ITGR.US,D,20130304,000000,27.36,27.37,26.95,27.31,84862,0
+ITGR.US,D,20130305,000000,27.48,27.76,27.18,27.44,93664,0
+ITGR.US,D,20130306,000000,27.53,27.54,27.24,27.4,50709,0
+ITGR.US,D,20130307,000000,27.29,27.66,27.17,27.53,115024,0
+ITGR.US,D,20130308,000000,27.7,27.91,27.51,27.81,86880,0
+ITGR.US,D,20130311,000000,27.67,27.92,27.63,27.88,48682,0
+ITGR.US,D,20130312,000000,27.9,28.1,27.84,28.06,104714,0
+ITGR.US,D,20130313,000000,28.08,28.39,27.96,28.33,53300,0
+ITGR.US,D,20130314,000000,28.3,29.04,28.21,28.96,114740,0
+ITGR.US,D,20130315,000000,29.1,29.1,28.65,28.72,180207,0
+ITGR.US,D,20130318,000000,28.41,28.63,28.27,28.36,139547,0
+ITGR.US,D,20130319,000000,28.35,28.74,28.23,28.57,112344,0
+ITGR.US,D,20130320,000000,28.76,29.6,28.59,29.59,270328,0
+ITGR.US,D,20130321,000000,29.37,29.72,29.37,29.47,219248,0
+ITGR.US,D,20130322,000000,29.51,29.84,29.45,29.82,90109,0
+ITGR.US,D,20130325,000000,29.86,30.34,29.8,29.88,101819,0
+ITGR.US,D,20130326,000000,30.1,30.36,30,30.33,96950,0
+ITGR.US,D,20130327,000000,30.09,30.48,29.94,30.36,95445,0
+ITGR.US,D,20130328,000000,30.44,30.64,29.45,29.87,238466,0
+ITGR.US,D,20130401,000000,30.02,30.02,29.45,29.81,204036,0
+ITGR.US,D,20130402,000000,30.01,30.33,29.91,30,128062,0
+ITGR.US,D,20130403,000000,30.08,30.24,29.88,29.98,271071,0
+ITGR.US,D,20130404,000000,29.96,30.45,29.87,30.43,81709,0
+ITGR.US,D,20130405,000000,29.9,30.6,29.9,30.17,245812,0
+ITGR.US,D,20130408,000000,30.31,30.36,29.86,30.32,83298,0
+ITGR.US,D,20130409,000000,30.32,30.51,30.16,30.17,75026,0
+ITGR.US,D,20130410,000000,30.32,31.05,30.11,30.98,156569,0
+ITGR.US,D,20130411,000000,30.95,31.29,30.95,31.14,123946,0
+ITGR.US,D,20130412,000000,30.99,31.22,30.35,30.5,148466,0
+ITGR.US,D,20130415,000000,30.23,30.49,29.07,29.14,118892,0
+ITGR.US,D,20130416,000000,29.23,29.49,28.83,29.25,157778,0
+ITGR.US,D,20130417,000000,29.15,29.21,28.37,28.7,198809,0
+ITGR.US,D,20130418,000000,28.76,29,28.2,28.39,98917,0
+ITGR.US,D,20130419,000000,28.41,28.99,28.35,28.98,74582,0
+ITGR.US,D,20130422,000000,29.18,29.18,28.3,28.69,70505,0
+ITGR.US,D,20130423,000000,28.9,29.32,28.63,29.08,64105,0
+ITGR.US,D,20130424,000000,28.91,29.06,28.76,28.88,83377,0
+ITGR.US,D,20130425,000000,29.03,29.1,28.72,28.84,63971,0
+ITGR.US,D,20130426,000000,27.03,28.5,27.03,27.41,265164,0
+ITGR.US,D,20130429,000000,27.61,27.74,27.31,27.69,139401,0
+ITGR.US,D,20130430,000000,27.62,27.94,27.43,27.94,140383,0
+ITGR.US,D,20130501,000000,27.9,28.08,27.65,27.73,194628,0
+ITGR.US,D,20130502,000000,27.85,28.12,27.58,28.02,103903,0
+ITGR.US,D,20130503,000000,28.38,29.1,28.25,29,141881,0
+ITGR.US,D,20130506,000000,28.96,29.42,28.96,29.37,72395,0
+ITGR.US,D,20130507,000000,29.5,30.51,29.44,30.46,188820,0
+ITGR.US,D,20130508,000000,30.47,30.59,29.97,30.47,77697,0
+ITGR.US,D,20130509,000000,30.39,30.48,30.2,30.23,69939,0
+ITGR.US,D,20130510,000000,30.37,30.99,30.35,30.99,84727,0
+ITGR.US,D,20130513,000000,31.01,31.14,30.78,30.99,80788,0
+ITGR.US,D,20130514,000000,31.11,31.15,30.98,31.09,98120,0
+ITGR.US,D,20130515,000000,31.08,31.13,30.82,31,81925,0
+ITGR.US,D,20130516,000000,30.87,31.14,30.7,31.01,132746,0
+ITGR.US,D,20130517,000000,31.13,31.36,30.89,31.28,129823,0
+ITGR.US,D,20130520,000000,31.25,31.83,31.1,31.55,145100,0
+ITGR.US,D,20130521,000000,31.49,31.97,31.32,31.92,113426,0
+ITGR.US,D,20130522,000000,31.86,32.27,31.67,31.84,219306,0
+ITGR.US,D,20130523,000000,31.6,32,31.49,31.87,158347,0
+ITGR.US,D,20130524,000000,31.66,32.15,31.47,31.96,91798,0
+ITGR.US,D,20130528,000000,32.29,32.92,32.28,32.82,125519,0
+ITGR.US,D,20130529,000000,32.59,32.59,31.62,32.04,94536,0
+ITGR.US,D,20130530,000000,32.07,32.37,31.86,32.34,101826,0
+ITGR.US,D,20130531,000000,32.13,32.78,32.13,32.21,164958,0
+ITGR.US,D,20130603,000000,32.2,32.4,31.88,32.32,211714,0
+ITGR.US,D,20130604,000000,32.34,32.63,32,32.39,164191,0
+ITGR.US,D,20130605,000000,32.3,32.41,31.85,31.99,84485,0
+ITGR.US,D,20130606,000000,32.1,32.42,31.72,32.39,86878,0
+ITGR.US,D,20130607,000000,32.63,33.04,32.25,32.93,105663,0
+ITGR.US,D,20130610,000000,32.97,33.49,32.61,33.39,99883,0
+ITGR.US,D,20130611,000000,32.95,33.41,32.71,32.94,113638,0
+ITGR.US,D,20130612,000000,33.23,33.23,32.6,32.73,54200,0
+ITGR.US,D,20130613,000000,32.64,33.6,32.47,33.52,70513,0
+ITGR.US,D,20130614,000000,33.56,34.07,33.48,33.96,113962,0
+ITGR.US,D,20130617,000000,34.27,34.38,33.87,34.03,206676,0
+ITGR.US,D,20130618,000000,34.13,34.41,33.66,34.3,77641,0
+ITGR.US,D,20130619,000000,34.31,34.34,33.43,33.47,62306,0
+ITGR.US,D,20130620,000000,32.99,33.04,32.46,32.56,104998,0
+ITGR.US,D,20130621,000000,32.7,33.02,32.42,32.99,172584,0
+ITGR.US,D,20130624,000000,32.28,32.76,32.2,32.71,136412,0
+ITGR.US,D,20130625,000000,32.89,33.08,32.32,32.61,158427,0
+ITGR.US,D,20130626,000000,32.8,32.93,32.53,32.72,40875,0
+ITGR.US,D,20130627,000000,32.92,33.05,32.85,32.95,189910,0
+ITGR.US,D,20130628,000000,32.92,33.09,32.66,32.79,126695,0
+ITGR.US,D,20130701,000000,32.92,33.77,32.7,33.67,116446,0
+ITGR.US,D,20130702,000000,33.67,34.16,33.54,34.1,76898,0
+ITGR.US,D,20130703,000000,33.85,34.65,33.85,34.4,60659,0
+ITGR.US,D,20130705,000000,34.85,35.12,34.51,35.12,77093,0
+ITGR.US,D,20130708,000000,35.32,35.49,35.11,35.45,109423,0
+ITGR.US,D,20130709,000000,35.69,35.74,35.21,35.74,169822,0
+ITGR.US,D,20130710,000000,35.63,35.8,35.24,35.35,128565,0
+ITGR.US,D,20130711,000000,35.78,35.78,35.23,35.26,120664,0
+ITGR.US,D,20130712,000000,35.3,35.6,35.06,35.09,138258,0
+ITGR.US,D,20130715,000000,35.29,35.73,35.12,35.6,104627,0
+ITGR.US,D,20130716,000000,35.59,35.97,35.59,35.69,117312,0
+ITGR.US,D,20130717,000000,35.7,35.92,35.35,35.88,198875,0
+ITGR.US,D,20130718,000000,35.9,36.47,35.77,36.24,103671,0
+ITGR.US,D,20130719,000000,36.13,36.13,35.75,36.07,75755,0
+ITGR.US,D,20130722,000000,36.05,36.46,35.92,36.11,88875,0
+ITGR.US,D,20130723,000000,36.26,36.43,35.86,36.23,96749,0
+ITGR.US,D,20130724,000000,36.3,36.48,35.82,35.91,102105,0
+ITGR.US,D,20130725,000000,35.91,36.74,35.66,36.62,123849,0
+ITGR.US,D,20130726,000000,36.35,36.98,35.81,36.96,163227,0
+ITGR.US,D,20130729,000000,36.81,37.55,36.81,37.47,196148,0
+ITGR.US,D,20130730,000000,37.72,37.96,37.25,37.81,190648,0
+ITGR.US,D,20130731,000000,37.81,38.11,37.7,37.8,162273,0
+ITGR.US,D,20130801,000000,38.2,38.23,37.57,37.75,143652,0
+ITGR.US,D,20130802,000000,37.71,37.72,37.18,37.31,194064,0
+ITGR.US,D,20130805,000000,37.2,37.58,36.97,37.53,236068,0
+ITGR.US,D,20130806,000000,37.54,38,37.3,37.38,140767,0
+ITGR.US,D,20130807,000000,37.35,37.7,36.53,36.73,176606,0
+ITGR.US,D,20130808,000000,37,38.36,36.72,36.93,259736,0
+ITGR.US,D,20130809,000000,36.77,37.58,36.77,37.38,155479,0
+ITGR.US,D,20130812,000000,37.23,37.65,36.9,37.29,174361,0
+ITGR.US,D,20130813,000000,37.43,37.43,36.99,37,83024,0
+ITGR.US,D,20130814,000000,37.12,37.24,36.49,36.49,242614,0
+ITGR.US,D,20130815,000000,36.2,36.25,35.49,35.54,130011,0
+ITGR.US,D,20130816,000000,35.36,35.61,35.03,35.11,122682,0
+ITGR.US,D,20130819,000000,35.15,35.41,34.94,35.05,110992,0
+ITGR.US,D,20130820,000000,35.16,35.44,35.01,35.43,132494,0
+ITGR.US,D,20130821,000000,35.38,35.62,35.07,35.27,101797,0
+ITGR.US,D,20130822,000000,35.29,35.75,34.98,35.3,123942,0
+ITGR.US,D,20130823,000000,35.31,35.43,34.88,34.96,142352,0
+ITGR.US,D,20130826,000000,34.95,35.34,34.87,35.22,136659,0
+ITGR.US,D,20130827,000000,34.78,35.11,34.18,34.28,100217,0
+ITGR.US,D,20130828,000000,34.27,34.63,34.07,34.48,84237,0
+ITGR.US,D,20130829,000000,34.51,34.88,34.28,34.53,82775,0
+ITGR.US,D,20130830,000000,34.43,34.47,33.88,33.97,86950,0
+ITGR.US,D,20130903,000000,34.09,34.61,33.7,34.06,97700,0
+ITGR.US,D,20130904,000000,34.2,34.56,34.18,34.55,188249,0
+ITGR.US,D,20130905,000000,34.5,34.97,34.46,34.8,72665,0
+ITGR.US,D,20130906,000000,35.06,35.17,34.22,34.93,62741,0
+ITGR.US,D,20130909,000000,34.84,35.58,34.84,35.51,49859,0
+ITGR.US,D,20130910,000000,35.69,35.87,35.43,35.58,119970,0
+ITGR.US,D,20130911,000000,35.43,35.89,35.38,35.67,94862,0
+ITGR.US,D,20130912,000000,35.7,35.79,34.85,34.91,62849,0
+ITGR.US,D,20130913,000000,35.1,35.1,34.77,34.97,68242,0
+ITGR.US,D,20130916,000000,35.35,35.49,34.64,34.68,115245,0
+ITGR.US,D,20130917,000000,34.68,35.13,34.61,35.08,60138,0
+ITGR.US,D,20130918,000000,35.11,35.43,34.74,35.14,57797,0
+ITGR.US,D,20130919,000000,35.16,35.16,34.79,34.91,60680,0
+ITGR.US,D,20130920,000000,35.13,35.21,34.58,34.75,157899,0
+ITGR.US,D,20130923,000000,34.77,34.97,34.38,34.78,48233,0
+ITGR.US,D,20130924,000000,34.72,34.81,34.21,34.55,113482,0
+ITGR.US,D,20130925,000000,34.68,34.68,33.86,33.94,84586,0
+ITGR.US,D,20130926,000000,33.98,34.12,33.62,33.83,57603,0
+ITGR.US,D,20130927,000000,33.56,33.8,33.52,33.69,36298,0
+ITGR.US,D,20130930,000000,33.43,34.06,33.24,34.03,109944,0
+ITGR.US,D,20131001,000000,34.06,34.68,34.04,34.64,82235,0
+ITGR.US,D,20131002,000000,34.36,34.52,34.26,34.45,46330,0
+ITGR.US,D,20131003,000000,34.32,34.58,33.98,34.54,92654,0
+ITGR.US,D,20131004,000000,34.45,34.58,34.36,34.47,34868,0
+ITGR.US,D,20131007,000000,34.08,34.39,33.95,34.16,85349,0
+ITGR.US,D,20131008,000000,34.24,34.33,33.53,33.55,99060,0
+ITGR.US,D,20131009,000000,33.64,34.14,33.31,34,72505,0
+ITGR.US,D,20131010,000000,34.42,34.8,34.33,34.5,85924,0
+ITGR.US,D,20131011,000000,34.32,35.24,34.21,35.19,50275,0
+ITGR.US,D,20131014,000000,34.95,35.41,34.78,35.19,116967,0
+ITGR.US,D,20131015,000000,35.23,35.52,35.05,35.16,161330,0
+ITGR.US,D,20131016,000000,35.44,35.72,35.19,35.28,58351,0
+ITGR.US,D,20131017,000000,35.16,36.19,35.08,35.74,125067,0
+ITGR.US,D,20131018,000000,36.07,36.5,35.63,36.23,68415,0
+ITGR.US,D,20131021,000000,36.23,36.64,36.03,36.58,73686,0
+ITGR.US,D,20131022,000000,36.71,37.09,36.43,36.77,104533,0
+ITGR.US,D,20131023,000000,36.67,37.27,36.42,37.1,70195,0
+ITGR.US,D,20131024,000000,37.03,37.28,36.78,37.15,115860,0
+ITGR.US,D,20131025,000000,38.99,40.91,38.99,39.61,269328,0
+ITGR.US,D,20131028,000000,39.54,39.62,38.73,38.92,95011,0
+ITGR.US,D,20131029,000000,39.06,39.41,38.87,39.19,112478,0
+ITGR.US,D,20131030,000000,39.1,39.27,38.28,38.59,111244,0
+ITGR.US,D,20131031,000000,38.51,38.7,38.12,38.12,73500,0
+ITGR.US,D,20131101,000000,38.02,38.2,37.41,37.76,100851,0
+ITGR.US,D,20131104,000000,37.83,38.79,37.76,38.66,110195,0
+ITGR.US,D,20131105,000000,38.35,38.35,37.57,37.58,73944,0
+ITGR.US,D,20131106,000000,37.84,37.84,36.92,36.99,76642,0
+ITGR.US,D,20131107,000000,37.21,37.24,35.73,35.95,125298,0
+ITGR.US,D,20131108,000000,35.93,36.56,35.93,36.46,150888,0
+ITGR.US,D,20131111,000000,36.32,36.71,36.25,36.43,174463,0
+ITGR.US,D,20131112,000000,36.43,39.7,36.43,39,240648,0
+ITGR.US,D,20131113,000000,38.83,39.73,38.61,39.66,191574,0
+ITGR.US,D,20131114,000000,39.74,40.05,39.37,39.79,119837,0
+ITGR.US,D,20131115,000000,39.8,40.37,39.53,40.04,246535,0
+ITGR.US,D,20131118,000000,40.06,40.1,39.1,39.26,87667,0
+ITGR.US,D,20131119,000000,39.16,39.8,39.06,39.66,78591,0
+ITGR.US,D,20131120,000000,39.73,39.73,38.92,39.43,71645,0
+ITGR.US,D,20131121,000000,39.64,40.27,39.64,40.1,68015,0
+ITGR.US,D,20131122,000000,40.1,40.46,39.63,40.25,99343,0
+ITGR.US,D,20131125,000000,40.12,40.45,39.96,40.14,192228,0
+ITGR.US,D,20131126,000000,40.23,40.51,39.78,40.36,114993,0
+ITGR.US,D,20131127,000000,40.33,40.99,40.15,40.94,52186,0
+ITGR.US,D,20131129,000000,41,41,40.58,40.63,27911,0
+ITGR.US,D,20131202,000000,40.71,41,40.42,40.5,46936,0
+ITGR.US,D,20131203,000000,40.38,40.83,40.37,40.74,162350,0
+ITGR.US,D,20131204,000000,40.9,40.9,39.64,40.02,62111,0
+ITGR.US,D,20131205,000000,40.07,40.27,39.72,39.94,76158,0
+ITGR.US,D,20131206,000000,40.4,40.73,40.19,40.25,117332,0
+ITGR.US,D,20131209,000000,40.2,40.21,39.58,39.92,88193,0
+ITGR.US,D,20131210,000000,39.78,40.01,39.59,40.01,157761,0
+ITGR.US,D,20131211,000000,39.95,39.95,38.54,38.67,139961,0
+ITGR.US,D,20131212,000000,38.62,38.8,38.12,38.46,104319,0
+ITGR.US,D,20131213,000000,38.47,38.8,37.98,38.74,76856,0
+ITGR.US,D,20131216,000000,38.55,39.07,38.55,39.02,108981,0
+ITGR.US,D,20131217,000000,39.51,40.56,39.51,40.14,183770,0
+ITGR.US,D,20131218,000000,40.1,41.17,39.89,41.16,154432,0
+ITGR.US,D,20131219,000000,41.24,41.24,40.51,41.02,110069,0
+ITGR.US,D,20131220,000000,41.37,42.81,41.24,42.65,367808,0
+ITGR.US,D,20131223,000000,43.13,43.48,42.77,43.38,208672,0
+ITGR.US,D,20131224,000000,43.12,43.78,42.93,43.5,59372,0
+ITGR.US,D,20131226,000000,43.6,44.18,43.42,43.57,70639,0
+ITGR.US,D,20131227,000000,43.84,44.1,42.89,43.51,128470,0
+ITGR.US,D,20131230,000000,43.38,44.21,43.11,43.98,115681,0
+ITGR.US,D,20131231,000000,44.1,45.02,43.87,44.24,172736,0
+ITGR.US,D,20140102,000000,43.99,43.99,43.12,43.42,158130,0
+ITGR.US,D,20140103,000000,43.41,43.93,43.28,43.8,105092,0
+ITGR.US,D,20140106,000000,43.87,43.99,43.32,43.78,117866,0
+ITGR.US,D,20140107,000000,43.78,44.61,43.78,44.27,120054,0
+ITGR.US,D,20140108,000000,44.17,44.62,43.91,44.33,198462,0
+ITGR.US,D,20140109,000000,44.6,44.9,43.86,44.78,141963,0
+ITGR.US,D,20140110,000000,44.66,45.1,44.27,45.05,121321,0
+ITGR.US,D,20140113,000000,44.97,44.98,43.74,43.98,170747,0
+ITGR.US,D,20140114,000000,44.32,44.7,43.85,44.35,67771,0
+ITGR.US,D,20140115,000000,44.35,44.78,44.16,44.66,51525,0
+ITGR.US,D,20140116,000000,44.45,44.96,44.45,44.7,84892,0
+ITGR.US,D,20140117,000000,44.7,44.75,44.34,44.5,103211,0
+ITGR.US,D,20140121,000000,44.74,45.24,44.48,45.23,212054,0
+ITGR.US,D,20140122,000000,45.48,45.63,45.13,45.23,98046,0
+ITGR.US,D,20140123,000000,45,45.15,44.62,44.88,114808,0
+ITGR.US,D,20140124,000000,44.35,44.51,43.26,43.78,115607,0
+ITGR.US,D,20140127,000000,43.78,43.98,42.74,43.4,170529,0
+ITGR.US,D,20140128,000000,43.52,43.72,43.04,43.2,110176,0
+ITGR.US,D,20140129,000000,42.82,43.44,42.13,42.44,108609,0
+ITGR.US,D,20140130,000000,42.89,43.3,42.44,43.08,126134,0
+ITGR.US,D,20140131,000000,42.26,42.67,41.95,42.51,137555,0
+ITGR.US,D,20140203,000000,42.93,42.93,40.36,40.76,189987,0
+ITGR.US,D,20140204,000000,40.89,40.94,40.4,40.64,118397,0
+ITGR.US,D,20140205,000000,40.25,40.85,40.19,40.37,130226,0
+ITGR.US,D,20140206,000000,40.42,40.75,40.12,40.41,79633,0
+ITGR.US,D,20140207,000000,40.42,40.81,40.11,40.39,118113,0
+ITGR.US,D,20140210,000000,40.29,40.58,40.02,40.5,82006,0
+ITGR.US,D,20140211,000000,40.55,40.8,40.19,40.6,62856,0
+ITGR.US,D,20140212,000000,40.88,41.24,40.75,41.02,45262,0
+ITGR.US,D,20140213,000000,40.67,41.84,40.67,41.75,72787,0
+ITGR.US,D,20140214,000000,41.71,41.71,41.03,41.29,81253,0
+ITGR.US,D,20140218,000000,41.31,42.13,40.9,41.8,121517,0
+ITGR.US,D,20140219,000000,41.55,42.08,40.51,41.49,83303,0
+ITGR.US,D,20140220,000000,41.36,42.63,41.28,42.54,49921,0
+ITGR.US,D,20140221,000000,42.37,43.27,42.35,42.44,119794,0
+ITGR.US,D,20140224,000000,42.41,42.97,42.25,42.46,116789,0
+ITGR.US,D,20140225,000000,42.4,43.72,41.81,42.93,106954,0
+ITGR.US,D,20140226,000000,43.11,43.28,42.3,43.18,119234,0
+ITGR.US,D,20140227,000000,43.13,43.62,42.56,43.43,175020,0
+ITGR.US,D,20140228,000000,43,44.16,42.97,43.33,196513,0
+ITGR.US,D,20140303,000000,43.08,44.11,42.7,43.92,193866,0
+ITGR.US,D,20140304,000000,44.58,45.95,44.46,45.31,291334,0
+ITGR.US,D,20140305,000000,45.36,45.77,44.85,45.17,201998,0
+ITGR.US,D,20140306,000000,45.34,45.89,45.28,45.29,133982,0
+ITGR.US,D,20140307,000000,45.64,45.88,45.03,45.42,117406,0
+ITGR.US,D,20140310,000000,45.33,45.79,45.06,45.51,127061,0
+ITGR.US,D,20140311,000000,45.48,45.88,45,45.42,144192,0
+ITGR.US,D,20140312,000000,45.25,45.99,45.25,45.91,172100,0
+ITGR.US,D,20140313,000000,45.99,46.71,45.74,45.84,146456,0
+ITGR.US,D,20140314,000000,45.82,46.57,45.82,46.39,130142,0
+ITGR.US,D,20140317,000000,46.56,47.78,46.36,46.98,207422,0
+ITGR.US,D,20140318,000000,46.97,47.4,46.69,46.84,211499,0
+ITGR.US,D,20140319,000000,46.9,47.12,46.34,46.57,146830,0
+ITGR.US,D,20140320,000000,46.6,46.9,46.28,46.85,130647,0
+ITGR.US,D,20140321,000000,47,47.01,46.39,46.51,234877,0
+ITGR.US,D,20140324,000000,46.67,46.86,45.25,45.49,150177,0
+ITGR.US,D,20140325,000000,45.71,45.86,45.23,45.68,113396,0
+ITGR.US,D,20140326,000000,45.99,46.14,45.46,45.48,125600,0
+ITGR.US,D,20140327,000000,45.54,45.62,44.89,45.01,104162,0
+ITGR.US,D,20140328,000000,45.03,46.06,44.74,44.83,96030,0
+ITGR.US,D,20140331,000000,45.2,46.1,44.84,45.92,100251,0
+ITGR.US,D,20140401,000000,46.13,46.63,46.05,46.55,87500,0
+ITGR.US,D,20140402,000000,46.75,46.89,46.47,46.78,101770,0
+ITGR.US,D,20140403,000000,46.77,46.95,46.3,46.42,82734,0
+ITGR.US,D,20140404,000000,46.77,46.77,44.65,44.85,136546,0
+ITGR.US,D,20140407,000000,44.77,44.77,43.65,44.4,130847,0
+ITGR.US,D,20140408,000000,44.48,45.46,44.35,44.9,158728,0
+ITGR.US,D,20140409,000000,45,45.95,44.82,45.79,111473,0
+ITGR.US,D,20140410,000000,46,46.48,44.44,45.47,220301,0
+ITGR.US,D,20140411,000000,45.04,45.87,44.63,44.8,118984,0
+ITGR.US,D,20140414,000000,45.22,46.36,45.05,46,169444,0
+ITGR.US,D,20140415,000000,46.16,46.65,45.05,46.48,120431,0
+ITGR.US,D,20140416,000000,46.94,47.24,46.43,46.87,147926,0
+ITGR.US,D,20140417,000000,46.81,47.39,46.36,46.86,175884,0
+ITGR.US,D,20140421,000000,46.88,47.11,46.45,47.1,47502,0
+ITGR.US,D,20140422,000000,47.4,47.96,47.31,47.68,153781,0
+ITGR.US,D,20140423,000000,47.51,47.87,46.89,46.9,130391,0
+ITGR.US,D,20140424,000000,47.16,47.24,46.46,46.59,107557,0
+ITGR.US,D,20140425,000000,46.49,46.65,45.97,46.19,110058,0
+ITGR.US,D,20140428,000000,46.46,46.62,45.1,46.2,201230,0
+ITGR.US,D,20140429,000000,46.45,46.62,46.18,46.29,225106,0
+ITGR.US,D,20140430,000000,46.19,46.39,45.38,46.03,207541,0
+ITGR.US,D,20140501,000000,47,47.05,45.82,46.5,374790,0
+ITGR.US,D,20140502,000000,46.66,46.9,46.28,46.64,161704,0
+ITGR.US,D,20140505,000000,46.6,46.91,46.16,46.74,219101,0
+ITGR.US,D,20140506,000000,46.7,46.72,45.54,45.69,106166,0
+ITGR.US,D,20140507,000000,45.81,45.81,44.78,45.76,123542,0
+ITGR.US,D,20140508,000000,45.79,46.3,45.25,45.54,80284,0
+ITGR.US,D,20140509,000000,45.53,46.37,45.33,46.28,124450,0
+ITGR.US,D,20140512,000000,46.36,47.46,46.08,47.05,117642,0
+ITGR.US,D,20140513,000000,47.09,47.14,46.26,46.38,117233,0
+ITGR.US,D,20140514,000000,46.35,46.35,45.15,45.16,100233,0
+ITGR.US,D,20140515,000000,44.95,45.52,44.31,44.74,131314,0
+ITGR.US,D,20140516,000000,44.66,46.05,44.39,46.03,233862,0
+ITGR.US,D,20140519,000000,45.98,46.51,45.84,46.39,99534,0
+ITGR.US,D,20140520,000000,46.36,46.36,45.25,45.75,135091,0
+ITGR.US,D,20140521,000000,45.98,45.98,45.24,45.64,64399,0
+ITGR.US,D,20140522,000000,45.6,46.02,45.36,45.83,69626,0
+ITGR.US,D,20140523,000000,45.96,46.23,45.67,46.07,56541,0
+ITGR.US,D,20140527,000000,46.38,46.98,46.09,46.75,88700,0
+ITGR.US,D,20140528,000000,46.75,46.9,46.39,46.53,93250,0
+ITGR.US,D,20140529,000000,46.55,46.92,46.38,46.68,52199,0
+ITGR.US,D,20140530,000000,46.78,47.05,46.67,46.71,94795,0
+ITGR.US,D,20140602,000000,46.89,46.89,45.83,46.33,68356,0
+ITGR.US,D,20140603,000000,46.45,47.48,46.34,47.38,164818,0
+ITGR.US,D,20140604,000000,47.32,47.49,46.89,47.24,56493,0
+ITGR.US,D,20140605,000000,47.44,48.51,46.98,48.29,94004,0
+ITGR.US,D,20140606,000000,48.59,48.77,48.12,48.71,94599,0
+ITGR.US,D,20140609,000000,48.76,49.08,48.5,48.94,161462,0
+ITGR.US,D,20140610,000000,48.94,49.46,48.63,49.35,144000,0
+ITGR.US,D,20140611,000000,49.24,49.48,48.6,48.76,105649,0
+ITGR.US,D,20140612,000000,48.58,48.72,48.02,48.31,95644,0
+ITGR.US,D,20140613,000000,48.39,48.72,47.84,48.09,51200,0
+ITGR.US,D,20140616,000000,47.86,48.83,47.86,48.79,72028,0
+ITGR.US,D,20140617,000000,48.86,49.9,48.33,49.59,150387,0
+ITGR.US,D,20140618,000000,49.72,50.03,48.83,49.68,168744,0
+ITGR.US,D,20140619,000000,49.64,49.97,48.92,49.35,101597,0
+ITGR.US,D,20140620,000000,49.75,50.07,49.1,49.94,190130,0
+ITGR.US,D,20140623,000000,50.17,50.17,49.43,49.79,117664,0
+ITGR.US,D,20140624,000000,49.58,49.84,48.88,48.95,136707,0
+ITGR.US,D,20140625,000000,48.74,49.34,48.46,49.08,94326,0
+ITGR.US,D,20140626,000000,49.22,49.22,48.28,48.54,100149,0
+ITGR.US,D,20140627,000000,48.18,48.78,48.15,48.74,128441,0
+ITGR.US,D,20140630,000000,48.67,49.06,48.39,49.06,128580,0
+ITGR.US,D,20140701,000000,49.18,50.65,49.18,49.8,187731,0
+ITGR.US,D,20140702,000000,49.63,50.06,48.79,49.03,149200,0
+ITGR.US,D,20140703,000000,49.37,49.58,49.21,49.58,33285,0
+ITGR.US,D,20140707,000000,49.48,49.74,48.73,49.13,124670,0
+ITGR.US,D,20140708,000000,49.15,49.24,48.21,48.5,152461,0
+ITGR.US,D,20140709,000000,48.75,48.99,48.27,48.62,126315,0
+ITGR.US,D,20140710,000000,48.25,49.72,48.05,49.54,169419,0
+ITGR.US,D,20140711,000000,49.42,50.06,49.07,50,112268,0
+ITGR.US,D,20140714,000000,50.37,50.49,49.91,50.35,124154,0
+ITGR.US,D,20140715,000000,50.35,50.45,49.19,49.31,79252,0
+ITGR.US,D,20140716,000000,49.75,49.87,48.85,49.52,136163,0
+ITGR.US,D,20140717,000000,49.22,49.58,49.05,49.24,145924,0
+ITGR.US,D,20140718,000000,49.18,50.62,49.18,50.57,204600,0
+ITGR.US,D,20140721,000000,50.31,50.4,49.59,50.29,164123,0
+ITGR.US,D,20140722,000000,50.45,51.42,50.32,50.97,125560,0
+ITGR.US,D,20140723,000000,50.97,51.34,50.29,50.32,91386,0
+ITGR.US,D,20140724,000000,50.48,50.55,49.93,50.42,139078,0
+ITGR.US,D,20140725,000000,50.04,50.65,49.84,50.31,144819,0
+ITGR.US,D,20140728,000000,50.36,50.79,49.63,50.57,110770,0
+ITGR.US,D,20140729,000000,50.71,51.24,50.32,51,133914,0
+ITGR.US,D,20140730,000000,51.59,51.64,50.54,50.83,133374,0
+ITGR.US,D,20140731,000000,50.39,50.65,49.44,49.51,114161,0
+ITGR.US,D,20140801,000000,49.45,49.58,47.2,47.74,231362,0
+ITGR.US,D,20140804,000000,47.93,47.93,47.02,47.54,241868,0
+ITGR.US,D,20140805,000000,47.42,47.56,46.6,46.94,227492,0
+ITGR.US,D,20140806,000000,46.6,46.98,46.11,46.17,180068,0
+ITGR.US,D,20140807,000000,46.21,46.31,45.36,45.46,140335,0
+ITGR.US,D,20140808,000000,45.84,45.84,44.9,44.95,216404,0
+ITGR.US,D,20140811,000000,45.23,45.68,44.92,45.38,187716,0
+ITGR.US,D,20140812,000000,45.33,45.5,44.72,45.03,167128,0
+ITGR.US,D,20140813,000000,45.16,46.18,45.16,46.12,99532,0
+ITGR.US,D,20140814,000000,46.29,46.71,45.74,45.83,91772,0
+ITGR.US,D,20140815,000000,46.22,46.24,45.13,45.57,106815,0
+ITGR.US,D,20140818,000000,45.88,46.18,45.44,45.58,145746,0
+ITGR.US,D,20140819,000000,45.51,45.84,45.22,45.56,126030,0
+ITGR.US,D,20140820,000000,45.33,45.61,44.85,45.35,145880,0
+ITGR.US,D,20140821,000000,45.44,45.7,45,45.63,169952,0
+ITGR.US,D,20140822,000000,45.66,45.94,45.2,45.71,64407,0
+ITGR.US,D,20140825,000000,46.11,46.13,45.17,45.86,211330,0
+ITGR.US,D,20140826,000000,45.86,46.06,45.68,45.87,98728,0
+ITGR.US,D,20140827,000000,46.12,46.2,45.76,45.96,64253,0
+ITGR.US,D,20140828,000000,45.72,45.73,45.26,45.27,61031,0
+ITGR.US,D,20140829,000000,45.24,45.78,45.08,45.57,67862,0
+ITGR.US,D,20140902,000000,45.67,45.67,44.79,44.91,187809,0
+ITGR.US,D,20140903,000000,45.05,45.64,45.05,45.61,170357,0
+ITGR.US,D,20140904,000000,45.76,46.23,45.28,45.96,142747,0
+ITGR.US,D,20140905,000000,45.85,46.08,45.55,45.95,123755,0
+ITGR.US,D,20140908,000000,45.95,46.46,45.75,46.25,135883,0
+ITGR.US,D,20140909,000000,46.14,46.55,45.62,45.76,173667,0
+ITGR.US,D,20140910,000000,45.74,45.97,45.2,45.3,139288,0
+ITGR.US,D,20140911,000000,45.18,45.62,44.95,45.33,142230,0
+ITGR.US,D,20140912,000000,45.22,45.59,44.76,45.07,148095,0
+ITGR.US,D,20140915,000000,45,46.1,45,45.59,257663,0
+ITGR.US,D,20140916,000000,45.52,45.93,45.47,45.75,161351,0
+ITGR.US,D,20140917,000000,45.81,46.07,45.58,45.69,119876,0
+ITGR.US,D,20140918,000000,45.76,46.1,45.73,45.98,89367,0
+ITGR.US,D,20140919,000000,45.96,46,45.03,45.13,247379,0
+ITGR.US,D,20140922,000000,45,45.18,43.98,44.17,149671,0
+ITGR.US,D,20140923,000000,43.86,44.08,43.21,43.24,263720,0
+ITGR.US,D,20140924,000000,43.24,43.75,43.06,43.41,220317,0
+ITGR.US,D,20140925,000000,43.15,43.34,42.23,42.95,237711,0
+ITGR.US,D,20140926,000000,43.25,43.32,42.9,43.15,144424,0
+ITGR.US,D,20140929,000000,42.91,43.26,42.84,43.22,152283,0
+ITGR.US,D,20140930,000000,42.95,43.03,42.34,42.61,174111,0
+ITGR.US,D,20141001,000000,42.68,43.04,42.26,42.53,131956,0
+ITGR.US,D,20141002,000000,42.37,43.2,42.37,43.01,122062,0
+ITGR.US,D,20141003,000000,43.46,43.64,43.2,43.56,143827,0
+ITGR.US,D,20141006,000000,43.75,44.14,43.42,43.9,141560,0
+ITGR.US,D,20141007,000000,43.79,44.22,43.65,43.66,149882,0
+ITGR.US,D,20141008,000000,43.71,45.48,43.57,45.44,175186,0
+ITGR.US,D,20141009,000000,45.41,45.43,44.25,44.64,148838,0
+ITGR.US,D,20141010,000000,44.55,45.6,44.38,44.96,203900,0
+ITGR.US,D,20141013,000000,44.93,45.66,44.34,45.4,266375,0
+ITGR.US,D,20141014,000000,45.92,46.37,45.18,45.36,197485,0
+ITGR.US,D,20141015,000000,44.19,45.41,44.01,45.25,188712,0
+ITGR.US,D,20141016,000000,44.79,45.5,44.61,45.21,100210,0
+ITGR.US,D,20141017,000000,45.68,46.02,45.05,45.47,148436,0
+ITGR.US,D,20141020,000000,45.7,45.8,45.24,45.54,98768,0
+ITGR.US,D,20141021,000000,45.71,47.12,45.6,46.95,89124,0
+ITGR.US,D,20141022,000000,47.19,47.23,46.05,46.08,111092,0
+ITGR.US,D,20141023,000000,46.42,47.09,46.19,46.3,82875,0
+ITGR.US,D,20141024,000000,46.58,47.02,46.2,46.86,144716,0
+ITGR.US,D,20141027,000000,46.51,46.95,46.28,46.75,80617,0
+ITGR.US,D,20141028,000000,46.9,48.48,46.9,48.37,142060,0
+ITGR.US,D,20141029,000000,48.52,49,47.73,48.24,111141,0
+ITGR.US,D,20141030,000000,48,49.06,48,48.87,143422,0
+ITGR.US,D,20141031,000000,50.01,50.63,49.1,50.19,242775,0
+ITGR.US,D,20141103,000000,50.38,50.38,49.19,49.21,182359,0
+ITGR.US,D,20141104,000000,49.22,49.65,48.75,48.95,104296,0
+ITGR.US,D,20141105,000000,49.2,49.2,48.48,48.79,135324,0
+ITGR.US,D,20141106,000000,48.8,49.1,48.5,48.95,117911,0
+ITGR.US,D,20141107,000000,49.03,49.08,48.59,48.9,110240,0
+ITGR.US,D,20141110,000000,49,49.22,48.71,49.21,126875,0
+ITGR.US,D,20141111,000000,49.32,49.79,48.81,49.78,107750,0
+ITGR.US,D,20141112,000000,49.48,50.22,49.09,50.19,102867,0
+ITGR.US,D,20141113,000000,50.25,50.5,49.49,49.67,59325,0
+ITGR.US,D,20141114,000000,49.55,49.84,49.2,49.57,79734,0
+ITGR.US,D,20141117,000000,49.39,50.31,49.12,49.53,94892,0
+ITGR.US,D,20141118,000000,49.58,50.41,49.58,49.73,89964,0
+ITGR.US,D,20141119,000000,49.63,49.63,48.43,48.89,90626,0
+ITGR.US,D,20141120,000000,48.71,49.4,48.25,49.01,79277,0
+ITGR.US,D,20141121,000000,49.71,49.71,48.89,49.23,76803,0
+ITGR.US,D,20141124,000000,49.29,49.9,49.16,49.9,58179,0
+ITGR.US,D,20141125,000000,49.97,50.16,49.54,50.07,52964,0
+ITGR.US,D,20141126,000000,50.21,50.42,49.77,50.24,57877,0
+ITGR.US,D,20141128,000000,50.33,50.5,49.5,49.57,34460,0
+ITGR.US,D,20141201,000000,49.44,50.12,49.31,49.71,82160,0
+ITGR.US,D,20141202,000000,49.71,50.19,48.89,49.62,83902,0
+ITGR.US,D,20141203,000000,49.55,50.04,49.11,49.91,74059,0
+ITGR.US,D,20141204,000000,49.6,50.06,48.73,49.1,86038,0
+ITGR.US,D,20141205,000000,49.04,50.07,49.02,50.01,89833,0
+ITGR.US,D,20141208,000000,49.79,50.55,49.29,49.51,92754,0
+ITGR.US,D,20141209,000000,49.1,50.69,48.65,50.64,97910,0
+ITGR.US,D,20141210,000000,50.37,50.47,48.8,48.96,107405,0
+ITGR.US,D,20141211,000000,49.19,49.91,48.55,48.73,135301,0
+ITGR.US,D,20141212,000000,48.14,48.58,47.41,47.67,130223,0
+ITGR.US,D,20141215,000000,47.93,48.13,46.86,47.01,128927,0
+ITGR.US,D,20141216,000000,46.95,47.86,46.79,46.95,104246,0
+ITGR.US,D,20141217,000000,46.98,48.19,46.26,48.14,127797,0
+ITGR.US,D,20141218,000000,48.63,48.98,47.83,48.65,331041,0
+ITGR.US,D,20141219,000000,48.71,49,48.52,48.83,163893,0
+ITGR.US,D,20141222,000000,48.79,49.6,48.66,49.39,102752,0
+ITGR.US,D,20141223,000000,49.76,49.98,49.16,49.7,214146,0
+ITGR.US,D,20141224,000000,49.7,49.92,49.18,49.34,63688,0
+ITGR.US,D,20141226,000000,49.67,49.95,49.15,49.26,87700,0
+ITGR.US,D,20141229,000000,49.15,49.42,48.99,49.19,61556,0
+ITGR.US,D,20141230,000000,49.2,50.26,49.2,49.63,87861,0
+ITGR.US,D,20141231,000000,49.94,50.38,49.26,49.3,132261,0
+ITGR.US,D,20150102,000000,49.58,50.21,47.72,48.66,108291,0
+ITGR.US,D,20150105,000000,48.5,49.01,48.26,48.68,97152,0
+ITGR.US,D,20150106,000000,48.75,48.88,48.13,48.55,169825,0
+ITGR.US,D,20150107,000000,48.59,49.75,48.3,49.45,147128,0
+ITGR.US,D,20150108,000000,49.95,50.72,49.69,50,155483,0
+ITGR.US,D,20150109,000000,49.94,50.39,49.48,50.32,161097,0
+ITGR.US,D,20150112,000000,50.34,50.88,49.71,50.35,111707,0
+ITGR.US,D,20150113,000000,50.85,51.58,50.04,50.61,122529,0
+ITGR.US,D,20150114,000000,50.14,50.8,49.35,50.04,101322,0
+ITGR.US,D,20150115,000000,50.05,50.86,48.37,48.78,105822,0
+ITGR.US,D,20150116,000000,48.49,49.83,48.04,49.49,174812,0
+ITGR.US,D,20150120,000000,49.51,49.77,48.15,48.45,107405,0
+ITGR.US,D,20150121,000000,48.22,48.44,47.78,47.98,114506,0
+ITGR.US,D,20150122,000000,48.33,49.11,47.35,49.1,211683,0
+ITGR.US,D,20150123,000000,49.24,50.44,49.16,50.1,98685,0
+ITGR.US,D,20150126,000000,49.95,50.42,49.48,50.36,74209,0
+ITGR.US,D,20150127,000000,49.81,50.66,49.36,50.15,106526,0
+ITGR.US,D,20150128,000000,50.53,50.53,49.1,49.36,92572,0
+ITGR.US,D,20150129,000000,49.22,50.33,48.87,50.25,96755,0
+ITGR.US,D,20150130,000000,49.53,50.07,48.45,48.56,95667,0
+ITGR.US,D,20150202,000000,48.82,48.85,47.48,48.41,105754,0
+ITGR.US,D,20150203,000000,48.64,49.78,48.46,49.69,101353,0
+ITGR.US,D,20150204,000000,49.56,49.96,49.03,49.19,70300,0
+ITGR.US,D,20150205,000000,49.49,50.25,49.1,49.95,116948,0
+ITGR.US,D,20150206,000000,49.86,50.5,49.48,49.87,91019,0
+ITGR.US,D,20150209,000000,49.47,50.58,49.37,49.74,101895,0
+ITGR.US,D,20150210,000000,50.08,50.48,49.52,50.34,77667,0
+ITGR.US,D,20150211,000000,50.15,50.73,49.89,50.14,66689,0
+ITGR.US,D,20150212,000000,50.56,50.68,49.94,50.66,62783,0
+ITGR.US,D,20150213,000000,50.53,51,50.28,50.86,84472,0
+ITGR.US,D,20150217,000000,50.9,51,50.52,50.95,49825,0
+ITGR.US,D,20150218,000000,51,51.38,50.7,51.38,79392,0
+ITGR.US,D,20150219,000000,51.42,52.4,50.98,52.01,60821,0
+ITGR.US,D,20150220,000000,52.05,52.95,51.5,52.82,89171,0
+ITGR.US,D,20150223,000000,52.46,53.72,52.46,53.62,131319,0
+ITGR.US,D,20150224,000000,53.62,53.76,52.63,53.1,131494,0
+ITGR.US,D,20150225,000000,53.99,54.67,53.35,54.14,117232,0
+ITGR.US,D,20150226,000000,54.08,54.7,54,54.22,65191,0
+ITGR.US,D,20150227,000000,54.31,54.48,53.09,53.14,101813,0
+ITGR.US,D,20150302,000000,53.79,54.54,53.14,54.45,182500,0
+ITGR.US,D,20150303,000000,54.34,54.36,53.4,54.17,148200,0
+ITGR.US,D,20150304,000000,54.12,54.61,53.78,54.39,140300,0
+ITGR.US,D,20150305,000000,54.23,54.87,54.19,54.73,121900,0
+ITGR.US,D,20150306,000000,54.56,54.74,53.97,54.24,155000,0
+ITGR.US,D,20150309,000000,54.5,54.5,54,54.27,133600,0
+ITGR.US,D,20150310,000000,53.75,54.13,53.07,53.15,131400,0
+ITGR.US,D,20150311,000000,53.09,54.1,53.02,53.5,80300,0
+ITGR.US,D,20150312,000000,53.82,54.5,53.55,54.5,142800,0
+ITGR.US,D,20150313,000000,54.5,54.5,53.08,53.85,123800,0
+ITGR.US,D,20150316,000000,54.33,55.24,54.33,54.91,105700,0
+ITGR.US,D,20150317,000000,54.64,55.16,54.38,55.1,117500,0
+ITGR.US,D,20150318,000000,54.85,55.72,54.61,55.25,95700,0
+ITGR.US,D,20150319,000000,55.1,55.64,54.86,55.49,95900,0
+ITGR.US,D,20150320,000000,56.02,56.24,55.7,56.06,208500,0
+ITGR.US,D,20150323,000000,55.8,56.5,55.57,56.21,118200,0
+ITGR.US,D,20150324,000000,56.31,56.47,56.08,56.28,74900,0
+ITGR.US,D,20150325,000000,56.19,56.82,55.82,55.82,130700,0
+ITGR.US,D,20150326,000000,55.82,56.04,55.3,55.48,67500,0
+ITGR.US,D,20150327,000000,55.39,56.06,55.23,55.92,51000,0
+ITGR.US,D,20150330,000000,56,57.67,56,57.11,158000,0
+ITGR.US,D,20150331,000000,56.74,57.9,56.44,57.85,191417,0
+ITGR.US,D,20150401,000000,58.18,58.18,56.49,57.11,156900,0
+ITGR.US,D,20150402,000000,57.2,57.73,56.51,56.72,112000,0
+ITGR.US,D,20150406,000000,56.12,56.86,55.38,56.02,136100,0
+ITGR.US,D,20150407,000000,56.1,56.61,55.18,55.52,90057,0
+ITGR.US,D,20150408,000000,55.66,55.99,55.26,55.52,109100,0
+ITGR.US,D,20150409,000000,55.52,55.93,54.51,55.03,110074,0
+ITGR.US,D,20150410,000000,55.38,55.52,55.06,55.11,49900,0
+ITGR.US,D,20150413,000000,55.31,55.65,54.74,55,55300,0
+ITGR.US,D,20150414,000000,55.29,55.4,54.76,55.12,68600,0
+ITGR.US,D,20150415,000000,55.08,55.61,54.86,55.06,55400,0
+ITGR.US,D,20150416,000000,54.9,55.32,54.66,54.75,56527,0
+ITGR.US,D,20150417,000000,54.27,54.41,53.75,53.95,121000,0
+ITGR.US,D,20150420,000000,54.36,54.74,54.07,54.19,111743,0
+ITGR.US,D,20150421,000000,54.4,54.99,53.98,54.55,91706,0
+ITGR.US,D,20150422,000000,54.33,54.72,53.84,54.53,145125,0
+ITGR.US,D,20150423,000000,54.4,56.08,54.4,55.97,168500,0
+ITGR.US,D,20150424,000000,56,56.11,55.14,55.62,97678,0
+ITGR.US,D,20150427,000000,55.7,55.99,53.54,54.19,125200,0
+ITGR.US,D,20150428,000000,54.02,54.3,52.82,54.17,175200,0
+ITGR.US,D,20150429,000000,54,54.45,53.26,53.73,86600,0
+ITGR.US,D,20150430,000000,54.3,54.69,53.78,53.92,309200,0
+ITGR.US,D,20150501,000000,53.97,55.1,51.76,51.84,268600,0
+ITGR.US,D,20150504,000000,51.83,51.95,51.14,51.83,149600,0
+ITGR.US,D,20150505,000000,51.86,52.25,51.52,51.67,206200,0
+ITGR.US,D,20150506,000000,51.69,51.93,51.11,51.58,154050,0
+ITGR.US,D,20150507,000000,51.52,52.22,51.52,51.76,120692,0
+ITGR.US,D,20150508,000000,52.38,53.04,51.96,52,115300,0
+ITGR.US,D,20150511,000000,52.07,52.85,52.04,52.27,137800,0
+ITGR.US,D,20150512,000000,52.02,52.36,50.88,51.12,143882,0
+ITGR.US,D,20150513,000000,51.22,51.65,50.57,51.22,96900,0
+ITGR.US,D,20150514,000000,51.25,51.71,50.79,51.45,106200,0
+ITGR.US,D,20150515,000000,51.54,51.93,51.21,51.91,128455,0
+ITGR.US,D,20150518,000000,51.95,52.95,51.7,52.66,148989,0
+ITGR.US,D,20150519,000000,52.56,53.2,52.15,53.17,127410,0
+ITGR.US,D,20150520,000000,53.07,53.56,52.87,53.29,123100,0
+ITGR.US,D,20150521,000000,53.3,53.54,52.98,53.37,137000,0
+ITGR.US,D,20150522,000000,53.17,53.38,52.47,52.61,99900,0
+ITGR.US,D,20150526,000000,52.54,52.6,50.93,51.24,105801,0
+ITGR.US,D,20150527,000000,51.29,51.57,50.94,51.14,91900,0
+ITGR.US,D,20150528,000000,51.16,52.15,50.64,52.12,133987,0
+ITGR.US,D,20150529,000000,51.86,52.26,51.54,51.98,180400,0
+ITGR.US,D,20150601,000000,52.01,53.12,51.99,53.12,223431,0
+ITGR.US,D,20150602,000000,52.84,53.16,52.1,53.13,138948,0
+ITGR.US,D,20150603,000000,52.89,53.93,52.89,53.88,154600,0
+ITGR.US,D,20150604,000000,53.55,53.55,52.52,52.62,86300,0
+ITGR.US,D,20150605,000000,52.53,52.79,51.56,52.79,118100,0
+ITGR.US,D,20150608,000000,52.61,52.96,52.53,52.58,82200,0
+ITGR.US,D,20150609,000000,52.48,52.48,51.75,52.01,104789,0
+ITGR.US,D,20150610,000000,52.35,53.21,52.14,52.89,107837,0
+ITGR.US,D,20150611,000000,52.85,53.14,52.72,52.89,50853,0
+ITGR.US,D,20150612,000000,52.79,53.04,52.26,52.77,78200,0
+ITGR.US,D,20150615,000000,52.39,52.84,51.74,52.23,109800,0
+ITGR.US,D,20150616,000000,52.07,52.71,51.79,52.7,141800,0
+ITGR.US,D,20150617,000000,52.88,53.29,52.83,53.05,135100,0
+ITGR.US,D,20150618,000000,53.29,54.08,53.21,53.64,105200,0
+ITGR.US,D,20150619,000000,53.68,53.95,53.5,53.66,242900,0
+ITGR.US,D,20150622,000000,53.8,54.18,53.62,54.04,83800,0
+ITGR.US,D,20150623,000000,53.91,54.65,53.63,54.52,186275,0
+ITGR.US,D,20150624,000000,54.48,54.6,53.77,54.13,101600,0
+ITGR.US,D,20150625,000000,54.01,54.58,53.7,54.44,82600,0
+ITGR.US,D,20150626,000000,54.66,54.87,53.92,54.36,155000,0
+ITGR.US,D,20150629,000000,53.98,54.35,53.47,53.54,131200,0
+ITGR.US,D,20150630,000000,53.93,53.97,53.37,53.92,163035,0
+ITGR.US,D,20150701,000000,54.32,54.33,53.9,54.22,122500,0
+ITGR.US,D,20150702,000000,54.33,54.33,53.05,53.5,125200,0
+ITGR.US,D,20150706,000000,53,53.48,52.53,53.12,142600,0
+ITGR.US,D,20150707,000000,53.07,53.55,51.81,52.82,127800,0
+ITGR.US,D,20150708,000000,52.36,52.64,51.44,51.66,153500,0
+ITGR.US,D,20150709,000000,52.41,52.41,51.31,51.31,193600,0
+ITGR.US,D,20150710,000000,51.74,52.67,51.3,52.12,134600,0
+ITGR.US,D,20150713,000000,52.5,53.04,52.13,52.8,106900,0
+ITGR.US,D,20150714,000000,52.88,53.45,52.74,53.16,114596,0
+ITGR.US,D,20150715,000000,53.25,53.51,52.9,52.98,77204,0
+ITGR.US,D,20150716,000000,53.27,53.85,53.19,53.28,122800,0
+ITGR.US,D,20150717,000000,53.36,53.6,52.78,53.49,81700,0
+ITGR.US,D,20150720,000000,53.44,53.9,53.08,53.55,83700,0
+ITGR.US,D,20150721,000000,53.64,54.18,53,53.63,102100,0
+ITGR.US,D,20150722,000000,53.67,54.59,53.44,54.48,137800,0
+ITGR.US,D,20150723,000000,54.48,54.48,52.85,52.93,84900,0
+ITGR.US,D,20150724,000000,52.73,52.78,51.51,51.64,127200,0
+ITGR.US,D,20150727,000000,51.57,51.82,50.88,51.21,188900,0
+ITGR.US,D,20150728,000000,51.33,52.26,50.86,52.25,140700,0
+ITGR.US,D,20150729,000000,52.27,52.72,51.75,52.44,100800,0
+ITGR.US,D,20150730,000000,52.24,52.5,51.52,52.19,118900,0
+ITGR.US,D,20150731,000000,54,54.97,52.96,54.53,245200,0
+ITGR.US,D,20150803,000000,54.4,54.5,53.19,53.58,152898,0
+ITGR.US,D,20150804,000000,53.79,54.18,53.4,53.49,95800,0
+ITGR.US,D,20150805,000000,53.84,54,53.12,53.57,105600,0
+ITGR.US,D,20150806,000000,53.72,53.81,51.85,52.23,181718,0
+ITGR.US,D,20150807,000000,51.83,52.28,50.75,51.25,118300,0
+ITGR.US,D,20150810,000000,51.55,52.36,51.53,52.24,144900,0
+ITGR.US,D,20150811,000000,51.85,52.28,51.44,51.93,131868,0
+ITGR.US,D,20150812,000000,51.77,52.16,51.07,51.98,83300,0
+ITGR.US,D,20150813,000000,52.12,52.46,51.52,52.36,134400,0
+ITGR.US,D,20150814,000000,52.15,52.92,52.12,52.83,55100,0
+ITGR.US,D,20150817,000000,52.7,53.55,52.3,53.51,74900,0
+ITGR.US,D,20150818,000000,53.53,54.14,53.35,53.79,93700,0
+ITGR.US,D,20150819,000000,53.46,53.87,52.98,53.19,89300,0
+ITGR.US,D,20150820,000000,52.86,53.06,52.12,52.16,143800,0
+ITGR.US,D,20150821,000000,51.26,51.91,50.43,50.86,188200,0
+ITGR.US,D,20150824,000000,48.43,50.21,47.85,49.2,179753,0
+ITGR.US,D,20150825,000000,50.24,50.5,48.34,48.5,207900,0
+ITGR.US,D,20150826,000000,49.3,50.06,48.62,49.89,138400,0
+ITGR.US,D,20150827,000000,56.25,57.7,53.89,56.94,909600,0
+ITGR.US,D,20150828,000000,57.04,58.35,56.83,57.06,296700,0
+ITGR.US,D,20150831,000000,57.06,58.08,56.46,56.82,235200,0
+ITGR.US,D,20150901,000000,55.6,58.15,55.6,57.25,562800,0
+ITGR.US,D,20150902,000000,57.96,58.23,56.29,57.76,459500,0
+ITGR.US,D,20150903,000000,58,58.35,57.2,57.79,428300,0
+ITGR.US,D,20150904,000000,57.02,58.45,56.89,58.04,185600,0
+ITGR.US,D,20150908,000000,59.02,59.65,58.4,59.6,233700,0
+ITGR.US,D,20150909,000000,60,60.71,59.52,60.01,287400,0
+ITGR.US,D,20150910,000000,59.83,60.74,59.53,60.57,173945,0
+ITGR.US,D,20150911,000000,60.25,61.24,60.05,61.2,127900,0
+ITGR.US,D,20150914,000000,61.4,61.7,60.37,60.99,136700,0
+ITGR.US,D,20150915,000000,61.31,61.69,60.74,61.49,141400,0
+ITGR.US,D,20150916,000000,61.39,61.6,60.79,61.52,205200,0
+ITGR.US,D,20150917,000000,61.61,63.19,61.5,62.17,154005,0
+ITGR.US,D,20150918,000000,61.82,62.55,61.49,61.69,312400,0
+ITGR.US,D,20150921,000000,62.18,62.18,60.66,60.82,265600,0
+ITGR.US,D,20150922,000000,60.33,60.5,58.7,59.19,214600,0
+ITGR.US,D,20150923,000000,59.42,59.43,58.32,58.74,114400,0
+ITGR.US,D,20150924,000000,58.47,58.78,57.52,58.38,177728,0
+ITGR.US,D,20150925,000000,58.7,58.87,56.94,57.1,157900,0
+ITGR.US,D,20150928,000000,56.77,56.8,53.8,54.53,320744,0
+ITGR.US,D,20150929,000000,54.46,55.45,53.79,55.31,203300,0
+ITGR.US,D,20150930,000000,55.95,56.69,55.14,56.42,287500,0
+ITGR.US,D,20151001,000000,56.26,56.89,55.38,56.51,224200,0
+ITGR.US,D,20151002,000000,55.9,58.48,55.9,58.43,169800,0
+ITGR.US,D,20151005,000000,59.05,59.05,57.68,58.35,114538,0
+ITGR.US,D,20151006,000000,53.51,54.02,51.55,52.09,832100,0
+ITGR.US,D,20151007,000000,52.11,53.5,51.63,53.49,334200,0
+ITGR.US,D,20151008,000000,53.17,53.65,52.26,52.75,243500,0
+ITGR.US,D,20151009,000000,52.7,53.08,51.7,52.47,212000,0
+ITGR.US,D,20151012,000000,52.4,52.92,52.22,52.52,127153,0
+ITGR.US,D,20151013,000000,52.18,52.85,50.58,50.63,283500,0
+ITGR.US,D,20151014,000000,50.72,52,50.02,50.21,226900,0
+ITGR.US,D,20151015,000000,50.2,52,50.01,52,173100,0
+ITGR.US,D,20151016,000000,52.2,54.77,51.33,54.64,315700,0
+ITGR.US,D,20151019,000000,53.74,53.74,51.69,52.45,385749,0
+ITGR.US,D,20151020,000000,52.4,52.42,51.12,51.5,181180,0
+ITGR.US,D,20151021,000000,51.71,51.71,50.03,50.21,247700,0
+ITGR.US,D,20151022,000000,50.39,50.79,49,49.35,293200,0
+ITGR.US,D,20151023,000000,49.73,50.46,49.35,49.63,228000,0
+ITGR.US,D,20151026,000000,49.7,50.05,49.24,49.37,136700,0
+ITGR.US,D,20151027,000000,49.5,50.07,49.11,49.27,164800,0
+ITGR.US,D,20151028,000000,49.5,51.12,49.36,50.24,297500,0
+ITGR.US,D,20151029,000000,49.88,50.31,49.07,49.99,205000,0
+ITGR.US,D,20151030,000000,51,54.52,50.84,53.45,434500,0
+ITGR.US,D,20151102,000000,53.77,55.51,53.6,55.13,190629,0
+ITGR.US,D,20151103,000000,55.18,56.21,54.62,56.09,159500,0
+ITGR.US,D,20151104,000000,56.31,56.59,55.54,55.65,153652,0
+ITGR.US,D,20151105,000000,55.71,56.37,54.94,56.29,173300,0
+ITGR.US,D,20151106,000000,55.94,56.84,55.41,56.84,135600,0
+ITGR.US,D,20151109,000000,56.53,56.68,55.49,56.4,124194,0
+ITGR.US,D,20151110,000000,56.29,57.01,55.77,56.76,138100,0
+ITGR.US,D,20151111,000000,56.89,57,56.01,56.7,138800,0
+ITGR.US,D,20151112,000000,56.22,56.47,54.24,54.26,178200,0
+ITGR.US,D,20151113,000000,53.85,55.27,53.33,54.14,186100,0
+ITGR.US,D,20151116,000000,54.56,55.03,53.89,54.95,171800,0
+ITGR.US,D,20151117,000000,54.9,55.1,54.1,54.92,192400,0
+ITGR.US,D,20151118,000000,55.16,55.29,54.2,55.25,150500,0
+ITGR.US,D,20151119,000000,54.93,55,53.84,54.03,90000,0
+ITGR.US,D,20151120,000000,54.41,55.31,54.05,54.93,188500,0
+ITGR.US,D,20151123,000000,54.76,56.33,54.75,56.19,212400,0
+ITGR.US,D,20151124,000000,55.76,57.01,55.67,56.95,254500,0
+ITGR.US,D,20151125,000000,56.95,58.29,56.95,58.04,221100,0
+ITGR.US,D,20151127,000000,58.15,58.62,57.55,57.75,120800,0
+ITGR.US,D,20151130,000000,58,58.46,57.73,58.04,163800,0
+ITGR.US,D,20151201,000000,58.88,61.06,58.79,60.25,544352,0
+ITGR.US,D,20151202,000000,60.27,60.57,59.05,59.23,154638,0
+ITGR.US,D,20151203,000000,59.5,60.12,58.52,58.59,211907,0
+ITGR.US,D,20151204,000000,58.65,59.89,58.39,59.35,310900,0
+ITGR.US,D,20151207,000000,59.36,59.63,58.31,58.59,189000,0
+ITGR.US,D,20151208,000000,58.19,59.36,57.86,58.73,177336,0
+ITGR.US,D,20151209,000000,59.11,59.54,57.73,58.12,155800,0
+ITGR.US,D,20151210,000000,58.2,58.94,57.79,58.36,113000,0
+ITGR.US,D,20151211,000000,57.57,58.09,56.71,57,152700,0
+ITGR.US,D,20151214,000000,57,57.23,56,56.27,134060,0
+ITGR.US,D,20151215,000000,56.5,56.8,55.64,56.48,189300,0
+ITGR.US,D,20151216,000000,56.91,57.75,56.22,57.49,152400,0
+ITGR.US,D,20151217,000000,57.74,57.74,55.69,55.74,197100,0
+ITGR.US,D,20151218,000000,54.97,55.71,53.66,53.74,579700,0
+ITGR.US,D,20151221,000000,54.12,54.24,53.02,53.56,168100,0
+ITGR.US,D,20151222,000000,53.34,53.81,50.03,53.76,627142,0
+ITGR.US,D,20151223,000000,54.04,54.84,53.77,54.57,131700,0
+ITGR.US,D,20151224,000000,54.65,55.13,54.19,54.64,56482,0
+ITGR.US,D,20151228,000000,54.45,54.61,53.695,54,109389,0
+ITGR.US,D,20151229,000000,54.33,54.645,53.55,54.33,119555,0
+ITGR.US,D,20151230,000000,54.41,54.706,53.8,53.9,97590,0
+ITGR.US,D,20151231,000000,53.57,54.6,52.45,52.5,110808,0
+ITGR.US,D,20160104,000000,51.31,52.3,50.85,51.92,429768,0
+ITGR.US,D,20160105,000000,52.15,52.4,51.79,51.88,178904,0
+ITGR.US,D,20160106,000000,51.2,52.06,50.79,51.18,166200,0
+ITGR.US,D,20160107,000000,50.25,51.06,50,50.52,242271,0
+ITGR.US,D,20160108,000000,50.83,50.88,50.05,50.48,397741,0
+ITGR.US,D,20160111,000000,50.6,50.905,49.35,49.88,140115,0
+ITGR.US,D,20160112,000000,46.45,49.45,43.05,44.09,746719,0
+ITGR.US,D,20160113,000000,44.05,44.33,42,42.02,368493,0
+ITGR.US,D,20160114,000000,42.12,43.07,40.13,42.64,441671,0
+ITGR.US,D,20160115,000000,41.59,41.81,40.8501,41.45,433463,0
+ITGR.US,D,20160119,000000,41.84,42.21,40.48,40.9,188200,0
+ITGR.US,D,20160120,000000,40.14,41.56,39.02,41.02,215343,0
+ITGR.US,D,20160121,000000,41.1,41.84,40.75,40.76,273619,0
+ITGR.US,D,20160122,000000,41.25,41.3,39.82,40.28,391600,0
+ITGR.US,D,20160125,000000,40.16,40.54,39.68,39.92,263006,0
+ITGR.US,D,20160126,000000,40.07,40.12,38.99,39.39,407855,0
+ITGR.US,D,20160127,000000,39.21,39.37,37.9853,38.73,280016,0
+ITGR.US,D,20160128,000000,39.12,39.21,37.08,37.26,259805,0
+ITGR.US,D,20160129,000000,37.39,38.61,37.39,38.61,311385,0
+ITGR.US,D,20160201,000000,38.39,39.36,37.98,37.99,218305,0
+ITGR.US,D,20160202,000000,37.67,37.7768,36.42,36.5,284913,0
+ITGR.US,D,20160203,000000,36.96,37.41,35.77,37.37,223803,0
+ITGR.US,D,20160204,000000,37.3,37.71,36.15,36.97,326092,0
+ITGR.US,D,20160205,000000,36.91,37.723,36.46,36.58,501029,0
+ITGR.US,D,20160208,000000,36.42,36.52,34.39,34.83,276325,0
+ITGR.US,D,20160209,000000,34.52,34.96,33.56,33.78,312093,0
+ITGR.US,D,20160210,000000,34.11,35.09,33.95,34.43,372691,0
+ITGR.US,D,20160211,000000,33.79,34.23,33.35,33.56,128639,0
+ITGR.US,D,20160212,000000,34,34.45,33.61,34,168118,0
+ITGR.US,D,20160216,000000,34.63,36.555,34.46,36.41,333640,0
+ITGR.US,D,20160217,000000,36.56,37.9,36.56,37.62,228106,0
+ITGR.US,D,20160218,000000,37.6,38.22,37.38,37.6,182176,0
+ITGR.US,D,20160219,000000,37.52,38.16,37.07,38.09,143365,0
+ITGR.US,D,20160222,000000,38.33,38.83,37.77,37.85,175829,0
+ITGR.US,D,20160223,000000,37.73,38.23,37.1,37.51,118336,0
+ITGR.US,D,20160224,000000,37.28,37.62,36.795,36.9,393652,0
+ITGR.US,D,20160225,000000,37,37.38,36.79,37.31,204306,0
+ITGR.US,D,20160226,000000,37.25,37.79,37.045,37.36,269992,0
+ITGR.US,D,20160229,000000,37.55,38.36,37.34,37.8,345128,0
+ITGR.US,D,20160301,000000,37.38,37.7,31.52,32.01,1218901,0
+ITGR.US,D,20160302,000000,32.06,32.74,31.45,31.71,509604,0
+ITGR.US,D,20160303,000000,31.75,33.97,31.64,33.89,521937,0
+ITGR.US,D,20160304,000000,33.99,34.98,33.9,34.81,481513,0
+ITGR.US,D,20160307,000000,34.4,37.44,33.9,36.64,637532,0
+ITGR.US,D,20160308,000000,36.51,36.51,34.98,35,447068,0
+ITGR.US,D,20160309,000000,35.15,35.71,34.84,35.53,338479,0
+ITGR.US,D,20160310,000000,35.61,36.93,35.36,36.01,443575,0
+ITGR.US,D,20160311,000000,36.14,37.55,35.95,37.5,351368,0
+ITGR.US,D,20160314,000000,34.87,36.89,33.35,34.07,965411,0
+ITGR.US,D,20160315,000000,33.74,33.75,30.952,31.76,716156,0
+ITGR.US,D,20160316,000000,31.7,31.83,31.27,31.48,260135,0
+ITGR.US,D,20160317,000000,31.57,34.25,31.17,33.96,803125,0
+ITGR.US,D,20160318,000000,34.06,34.19,33,33.71,706120,0
+ITGR.US,D,20160321,000000,33.45,34.045,33.15,33.76,337610,0
+ITGR.US,D,20160322,000000,33.56,33.94,32.95,32.98,401893,0
+ITGR.US,D,20160323,000000,32.99,34.03,32.605,33.77,392587,0
+ITGR.US,D,20160324,000000,33.51,34.18,33.035,34.01,464988,0
+ITGR.US,D,20160328,000000,34.08,34.08,33.5,33.56,383029,0
+ITGR.US,D,20160329,000000,33.51,35.28,33.14,35.27,215619,0
+ITGR.US,D,20160330,000000,35.28,35.71,35.04,35.07,211336,0
+ITGR.US,D,20160331,000000,34.96,36.45,34.835,35.64,292625,0
+ITGR.US,D,20160401,000000,35.31,35.575,34.82,34.92,338691,0
+ITGR.US,D,20160404,000000,35.31,35.31,33.97,33.97,320293,0
+ITGR.US,D,20160405,000000,33.47,33.955,33.39,33.43,299664,0
+ITGR.US,D,20160406,000000,33.5,33.77,33.14,33.16,341815,0
+ITGR.US,D,20160407,000000,33.01,33.19,32.29,32.6,437233,0
+ITGR.US,D,20160408,000000,32.81,33.03,32.12,33.02,335962,0
+ITGR.US,D,20160411,000000,33.31,33.38,32.78,33.01,300515,0
+ITGR.US,D,20160412,000000,32.99,33,31.94,32.71,353266,0
+ITGR.US,D,20160413,000000,32.95,33.3,32.62,33.15,794261,0
+ITGR.US,D,20160414,000000,33.43,34.16,33.06,33.79,542340,0
+ITGR.US,D,20160415,000000,33.77,35.65,33.66,35.64,268478,0
+ITGR.US,D,20160418,000000,35.55,36.11,35.205,35.64,374874,0
+ITGR.US,D,20160419,000000,35.75,36.29,35.47,35.55,183896,0
+ITGR.US,D,20160420,000000,35.4,36.17,35.11,35.87,148552,0
+ITGR.US,D,20160421,000000,35.91,36.45,35.54,36.33,146904,0
+ITGR.US,D,20160422,000000,36.34,38.48,36.225,38.31,533807,0
+ITGR.US,D,20160425,000000,38,38.18,36.89,38.06,417596,0
+ITGR.US,D,20160426,000000,38.17,39.37,37.38,39.26,518533,0
+ITGR.US,D,20160427,000000,39.24,39.45,38.43,38.83,327522,0
+ITGR.US,D,20160428,000000,39.05,39.16,36.36,36.57,520130,0
+ITGR.US,D,20160429,000000,34.51,36.34,33.6,34.8,741983,0
+ITGR.US,D,20160502,000000,34.99,35.25,33.11,34.19,625911,0
+ITGR.US,D,20160503,000000,33.78,34.05,33.14,33.14,371398,0
+ITGR.US,D,20160504,000000,33.11,33.29,31.87,32.25,556568,0
+ITGR.US,D,20160505,000000,32.4,32.71,31.86,32.22,246193,0
+ITGR.US,D,20160506,000000,32.17,32.5299,31.76,32.41,296014,0
+ITGR.US,D,20160509,000000,32.35,33.54,32.26,33.16,242834,0
+ITGR.US,D,20160510,000000,33.43,33.43,32.785,33.07,156901,0
+ITGR.US,D,20160511,000000,33.01,33.7,32.805,32.94,218929,0
+ITGR.US,D,20160512,000000,32.95,33.36,30.96,31.31,408949,0
+ITGR.US,D,20160513,000000,31.32,32.15,30.81,31.16,286821,0
+ITGR.US,D,20160516,000000,31.12,31.49,30.97,31.04,325045,0
+ITGR.US,D,20160517,000000,31.03,31.81,30.6435,30.94,305289,0
+ITGR.US,D,20160518,000000,30.77,31.4,30.55,31.07,158338,0
+ITGR.US,D,20160519,000000,30.77,31.65,30.77,31.39,241200,0
+ITGR.US,D,20160520,000000,31.45,32.2,31.065,32.2,194864,0
+ITGR.US,D,20160523,000000,32.21,32.52,31.05,31.17,541844,0
+ITGR.US,D,20160524,000000,31.44,31.97,30.98,31.38,330514,0
+ITGR.US,D,20160525,000000,31.52,32.19,30.99,31.49,523971,0
+ITGR.US,D,20160526,000000,31.34,31.57,30.32,30.44,273302,0
+ITGR.US,D,20160527,000000,30.39,31.95,30.28,31.72,210640,0
+ITGR.US,D,20160531,000000,31.88,31.88,31.26,31.56,264456,0
+ITGR.US,D,20160601,000000,31.49,32.79,31.25,32.65,241830,0
+ITGR.US,D,20160602,000000,32.62,33.18,32.49,33.13,242983,0
+ITGR.US,D,20160603,000000,32.91,33.359,32.71,32.89,194986,0
+ITGR.US,D,20160606,000000,32.87,34,32.78,33.78,276810,0
+ITGR.US,D,20160607,000000,33.85,34.44,33.33,33.77,292744,0
+ITGR.US,D,20160608,000000,33.65,34,33.07,33.47,326543,0
+ITGR.US,D,20160609,000000,33.41,33.67,33.11,33.14,143011,0
+ITGR.US,D,20160610,000000,32.8,33.12,32.4,32.67,147594,0
+ITGR.US,D,20160613,000000,32.44,32.92,31.58,31.66,330960,0
+ITGR.US,D,20160614,000000,31.46,31.83,31,31.26,259893,0
+ITGR.US,D,20160615,000000,31.31,31.7,31,31.05,209646,0
+ITGR.US,D,20160616,000000,31,31.87,31,31.79,162115,0
+ITGR.US,D,20160617,000000,31.68,31.94,31.37,31.45,269532,0
+ITGR.US,D,20160620,000000,31.8,32.6,31.8,32.14,183629,0
+ITGR.US,D,20160621,000000,32.27,32.27,31.26,31.57,125590,0
+ITGR.US,D,20160622,000000,31.51,31.92,31.02,31.05,126648,0
+ITGR.US,D,20160623,000000,31.48,32.19,31.24,31.84,223034,0
+ITGR.US,D,20160624,000000,31,31.17,30.08,30.26,923748,0
+ITGR.US,D,20160627,000000,30.26,30.435,28.89,29.1,339893,0
+ITGR.US,D,20160628,000000,29.55,29.55,28.55,28.89,212219,0
+ITGR.US,D,20160629,000000,29.4,30.61,29.045,30.3,237355,0
+ITGR.US,D,20160630,000000,30.25,30.94,30.06,30.93,285151,0
+ITGR.US,D,20160701,000000,32.75,32.8,31.77,32,109000,0
+ITGR.US,D,20160705,000000,31.39,31.83,30.57,30.64,173461,0
+ITGR.US,D,20160706,000000,30.61,30.99,30.26,30.93,101989,0
+ITGR.US,D,20160707,000000,31.06,31.42,30.71,31.33,210036,0
+ITGR.US,D,20160708,000000,31.67,32.25,31.41,32.16,234928,0
+ITGR.US,D,20160711,000000,32.15,32.84,32.15,32.64,241898,0
+ITGR.US,D,20160712,000000,32.71,33.04,32.48,32.49,155111,0
+ITGR.US,D,20160713,000000,32.76,33.03,31.82,32.03,153250,0
+ITGR.US,D,20160714,000000,32.25,32.73,32.01,32.55,116803,0
+ITGR.US,D,20160715,000000,32.85,32.98,32.36,32.85,129665,0
+ITGR.US,D,20160718,000000,32.66,33.19,32.32,32.38,141727,0
+ITGR.US,D,20160719,000000,32.42,32.62,31.45,32.06,164603,0
+ITGR.US,D,20160720,000000,32.19,32.81,31.9145,32.67,100710,0
+ITGR.US,D,20160721,000000,32.51,32.89,31.83,32,129079,0
+ITGR.US,D,20160722,000000,31.87,31.87,31.41,31.53,168031,0
+ITGR.US,D,20160725,000000,31.49,31.72,31.27,31.43,146133,0
+ITGR.US,D,20160726,000000,31.14,31.85,31.14,31.65,102979,0
+ITGR.US,D,20160727,000000,31.6,31.95,31.05,31.91,199934,0
+ITGR.US,D,20160728,000000,31.71,32.08,31.22,31.86,118604,0
+ITGR.US,D,20160729,000000,28.68,28.79,22,22.21,2809665,0
+ITGR.US,D,20160801,000000,22.33,23.8,22.11,22.91,1226558,0
+ITGR.US,D,20160802,000000,22.91,23.16,22.13,22.43,480170,0
+ITGR.US,D,20160803,000000,22.52,23.04,22.26,22.85,288478,0
+ITGR.US,D,20160804,000000,22.77,23,22.55,22.96,376459,0
+ITGR.US,D,20160805,000000,23.33,24.76,22.95,24.45,418636,0
+ITGR.US,D,20160808,000000,24.53,24.6904,23.07,23.87,417723,0
+ITGR.US,D,20160809,000000,23.89,24.07,23.34,23.63,202115,0
+ITGR.US,D,20160810,000000,23.71,23.85,23.03,23.18,159432,0
+ITGR.US,D,20160811,000000,23.26,23.39,22.91,23.14,176377,0
+ITGR.US,D,20160812,000000,22.99,23.25,22.75,22.92,157684,0
+ITGR.US,D,20160815,000000,23.07,23.55,23.07,23.52,219420,0
+ITGR.US,D,20160816,000000,23.35,24.01,23.34,23.52,139381,0
+ITGR.US,D,20160817,000000,23.63,23.63,22.615,22.67,157430,0
+ITGR.US,D,20160818,000000,22.62,22.62,22.23,22.31,177877,0
+ITGR.US,D,20160819,000000,22.32,22.32,22.04,22.19,155014,0
+ITGR.US,D,20160822,000000,22.12,22.83,21.81,22.44,214577,0
+ITGR.US,D,20160823,000000,22.61,23.13,22.52,23,164192,0
+ITGR.US,D,20160824,000000,22.93,23.56,22.92,23.36,368850,0
+ITGR.US,D,20160825,000000,23.21,23.41,22.745,23,698584,0
+ITGR.US,D,20160826,000000,22.95,23.48,22.91,23.44,203367,0
+ITGR.US,D,20160829,000000,23.45,24.27,23.45,24.19,236409,0
+ITGR.US,D,20160830,000000,24.12,24.38,24.07,24.33,157298,0
+ITGR.US,D,20160831,000000,24.3,24.41,23.92,24.2,140091,0
+ITGR.US,D,20160901,000000,24.14,24.14,23.41,24,277578,0
+ITGR.US,D,20160902,000000,24.13,24.5,23.89,24.49,117547,0
+ITGR.US,D,20160906,000000,24.54,24.54,24.07,24.33,173817,0
+ITGR.US,D,20160907,000000,24.23,25.5,24.21,25.07,198964,0
+ITGR.US,D,20160908,000000,25.12,25.64,24.6,25.12,361165,0
+ITGR.US,D,20160909,000000,24.86,24.86,23.44,23.47,171679,0
+ITGR.US,D,20160912,000000,23.27,24.12,22.99,24.07,182341,0
+ITGR.US,D,20160913,000000,23.77,23.9,22.75,23.05,197044,0
+ITGR.US,D,20160914,000000,23.02,23.15,22.68,22.8,117006,0
+ITGR.US,D,20160915,000000,22.77,22.83,20.62,21.05,925607,0
+ITGR.US,D,20160916,000000,21.06,21.79,20.71,21.7,748321,0
+ITGR.US,D,20160919,000000,21.75,22.25,21.34,21.58,252780,0
+ITGR.US,D,20160920,000000,21.74,21.9299,21.04,21.05,193377,0
+ITGR.US,D,20160921,000000,21.24,21.33,20.71,20.91,223986,0
+ITGR.US,D,20160922,000000,20.97,21.1808,20.97,21.1,236337,0
+ITGR.US,D,20160923,000000,21.25,22.25,21,21.85,334341,0
+ITGR.US,D,20160926,000000,21.79,21.79,21.36,21.59,177931,0
+ITGR.US,D,20160927,000000,21.68,21.73,21.29,21.41,160451,0
+ITGR.US,D,20160928,000000,21.39,21.92,21.37,21.81,210081,0
+ITGR.US,D,20160929,000000,21.75,21.8,21.1765,21.25,102101,0
+ITGR.US,D,20160930,000000,21.34,21.9,21.06,21.69,241753,0
+ITGR.US,D,20161003,000000,21.51,21.65,20.97,21.55,174739,0
+ITGR.US,D,20161004,000000,21.63,21.78,21.19,21.59,219174,0
+ITGR.US,D,20161005,000000,21.62,22.28,21.5,21.84,239194,0
+ITGR.US,D,20161006,000000,21.73,21.73,21.13,21.43,153902,0
+ITGR.US,D,20161007,000000,21.5,21.5,21.05,21.24,167955,0
+ITGR.US,D,20161010,000000,21.42,21.98,21.4,21.63,172552,0
+ITGR.US,D,20161011,000000,21.36,21.43,20,20.12,322906,0
+ITGR.US,D,20161012,000000,20.21,20.66,20,20.4,275893,0
+ITGR.US,D,20161013,000000,20.1,20.4,19.81,20.2,184739,0
+ITGR.US,D,20161014,000000,20.24,20.36,19.65,19.73,206188,0
+ITGR.US,D,20161017,000000,19.68,19.7905,19.1,19.43,229305,0
+ITGR.US,D,20161018,000000,19.66,19.82,19.47,19.54,213435,0
+ITGR.US,D,20161019,000000,19.48,19.51,18.89,19.28,278885,0
+ITGR.US,D,20161020,000000,19.19,19.5,19.19,19.29,231261,0
+ITGR.US,D,20161021,000000,19.1,19.26,18.66,19.06,208397,0
+ITGR.US,D,20161024,000000,19.36,19.47,19.15,19.2,160793,0
+ITGR.US,D,20161025,000000,19.19,19.38,18.92,19.03,149059,0
+ITGR.US,D,20161026,000000,18.88,18.99,18.41,18.56,246718,0
+ITGR.US,D,20161027,000000,18.62,18.72,18.1,18.15,238873,0
+ITGR.US,D,20161028,000000,18.62,22.93,18.62,21.61,1062992,0
+ITGR.US,D,20161031,000000,21.35,22.2,21.2,22.05,465614,0
+ITGR.US,D,20161101,000000,21.9,22.5,20.9,21.5,374155,0
+ITGR.US,D,20161102,000000,21.4,21.45,21.1,21.2,175977,0
+ITGR.US,D,20161103,000000,21.45,21.9,20.75,20.9,264569,0
+ITGR.US,D,20161104,000000,21.05,22.55,20.9,22.2,261070,0
+ITGR.US,D,20161107,000000,22.7,23.1,22.45,22.65,357684,0
+ITGR.US,D,20161108,000000,22.5,23.2,22.1,22.6,213458,0
+ITGR.US,D,20161109,000000,22.4,23.75,22.25,23.55,228968,0
+ITGR.US,D,20161110,000000,23.95,25.15,23.75,24.9,340513,0
+ITGR.US,D,20161111,000000,25,25.8,24.7,25.5,242269,0
+ITGR.US,D,20161114,000000,25.85,26.2,24.975,25.25,257360,0
+ITGR.US,D,20161115,000000,25.2,26.05,24.85,25.8,170789,0
+ITGR.US,D,20161116,000000,25.7,26.25,25.35,26.15,169450,0
+ITGR.US,D,20161117,000000,26.35,26.85,26.2,26.7,165562,0
+ITGR.US,D,20161118,000000,26.85,27.725,26.5,27.45,204199,0
+ITGR.US,D,20161121,000000,27.35,27.55,26.65,27.3,171271,0
+ITGR.US,D,20161122,000000,27.4,27.4,26.5,27.3,149778,0
+ITGR.US,D,20161123,000000,27.4,28.05,27.15,28,136103,0
+ITGR.US,D,20161125,000000,28.3,28.45,27.75,28.2,79524,0
+ITGR.US,D,20161128,000000,28,28.25,27.6,27.95,195584,0
+ITGR.US,D,20161129,000000,28.05,28.25,27.525,27.6,157421,0
+ITGR.US,D,20161130,000000,27.8,28.3,27.425,28.25,195799,0
+ITGR.US,D,20161201,000000,28.25,28.6,27.45,27.8,194011,0
+ITGR.US,D,20161202,000000,27.9,28.5,27.6,28.45,184390,0
+ITGR.US,D,20161205,000000,28.25,29.075,28.25,29.05,159882,0
+ITGR.US,D,20161206,000000,29.05,29.55,28.6,29.4,137938,0
+ITGR.US,D,20161207,000000,29.2,29.575,28.7,29.4,114696,0
+ITGR.US,D,20161208,000000,29.5,30.7,29.25,30.7,178617,0
+ITGR.US,D,20161209,000000,30.8,31.45,30.6,31.25,164367,0
+ITGR.US,D,20161212,000000,31.15,31.45,30.75,30.8,206227,0
+ITGR.US,D,20161213,000000,31,31.35,30.3,30.45,277517,0
+ITGR.US,D,20161214,000000,30.4,30.55,29.5,29.75,165608,0
+ITGR.US,D,20161215,000000,29.9,30.75,29.6,30.45,177571,0
+ITGR.US,D,20161216,000000,30.65,31.2,30.2,30.55,678555,0
+ITGR.US,D,20161219,000000,30.45,30.85,30.1,30.3,112672,0
+ITGR.US,D,20161220,000000,30.4,30.8,29.9,30.65,240814,0
+ITGR.US,D,20161221,000000,30.5,30.9,30.3,30.75,128847,0
+ITGR.US,D,20161222,000000,30.65,30.95,29.6,29.75,219615,0
+ITGR.US,D,20161223,000000,29.8,30.75,29.58,30.5,97846,0
+ITGR.US,D,20161227,000000,30.45,31.1,30.05,30.25,161367,0
+ITGR.US,D,20161228,000000,30.45,30.45,29.7,29.8,122461,0
+ITGR.US,D,20161229,000000,29.95,30.4,29.6836,30,146377,0
+ITGR.US,D,20161230,000000,30,30.25,29.35,29.45,130866,0
+ITGR.US,D,20170103,000000,29.85,30.5,29.5,29.55,174017,0
+ITGR.US,D,20170104,000000,29.85,30.3,29.8,30.15,303489,0
+ITGR.US,D,20170105,000000,30.05,30.4,29.2,29.25,144113,0
+ITGR.US,D,20170106,000000,29.35,30.375,29,30.3,253315,0
+ITGR.US,D,20170109,000000,30.15,31.15,29.65,31,206165,0
+ITGR.US,D,20170110,000000,30.95,31.75,30.65,31.65,116261,0
+ITGR.US,D,20170111,000000,31.75,31.95,30.85,31.6,118117,0
+ITGR.US,D,20170112,000000,31.35,31.35,29.95,30.55,110359,0
+ITGR.US,D,20170113,000000,30.75,31.4,30.75,31.25,141622,0
+ITGR.US,D,20170117,000000,30.9,31.15,30.1,30.15,105660,0
+ITGR.US,D,20170118,000000,30.15,30.25,29.75,30.1,94517,0
+ITGR.US,D,20170119,000000,30.05,30.3,29.4,29.6,61908,0
+ITGR.US,D,20170120,000000,29.6,31.3,29.6,31,180585,0
+ITGR.US,D,20170123,000000,30.8,31.2,30.075,30.3,92054,0
+ITGR.US,D,20170124,000000,30.35,31.431,29.9,30.85,141371,0
+ITGR.US,D,20170125,000000,31.1,31.9,31.1,31.75,153229,0
+ITGR.US,D,20170126,000000,31.65,31.75,30.975,31.05,60672,0
+ITGR.US,D,20170127,000000,31.1,31.85,31,31.65,101096,0
+ITGR.US,D,20170130,000000,31.4,31.55,30.3,31.35,221363,0
+ITGR.US,D,20170131,000000,31.05,32.4,31,32.4,235893,0
+ITGR.US,D,20170201,000000,32.7,33.45,32.475,33.25,176187,0
+ITGR.US,D,20170202,000000,33.3,33.3,31.95,32.35,162838,0
+ITGR.US,D,20170203,000000,32.65,33.45,32.45,33.3,109742,0
+ITGR.US,D,20170206,000000,33,33.35,32.5,33.25,134258,0
+ITGR.US,D,20170207,000000,33.35,33.6,32.75,33.05,119570,0
+ITGR.US,D,20170208,000000,33.1,33.55,32.35,32.9,190682,0
+ITGR.US,D,20170209,000000,32.95,33.75,32.9,33.4,159291,0
+ITGR.US,D,20170210,000000,33.5,34.4,33.325,34.1,136580,0
+ITGR.US,D,20170213,000000,34.35,34.55,34.05,34.55,109342,0
+ITGR.US,D,20170214,000000,34.2,34.75,34.025,34.6,135514,0
+ITGR.US,D,20170215,000000,34.4,35.7,34.055,35.5,134707,0
+ITGR.US,D,20170216,000000,35.35,35.6,34.9,35.45,138421,0
+ITGR.US,D,20170217,000000,35.4,35.65,35,35.55,130987,0
+ITGR.US,D,20170221,000000,35.6,36.025,35.3,35.75,118163,0
+ITGR.US,D,20170222,000000,35.7,36.1,35.4,35.8,165460,0
+ITGR.US,D,20170223,000000,35.8,36.3,35.4,36.2,95693,0
+ITGR.US,D,20170224,000000,35.75,36.5,35.65,36.4,100995,0
+ITGR.US,D,20170227,000000,36.2,37.25,35.9,36.95,186056,0
+ITGR.US,D,20170228,000000,35.95,37.345,35.3,36.15,474652,0
+ITGR.US,D,20170301,000000,36.85,37.75,36.475,37,314520,0
+ITGR.US,D,20170302,000000,37.05,38.5,36.85,38.05,180419,0
+ITGR.US,D,20170303,000000,38.05,38.25,36.2,37.45,215796,0
+ITGR.US,D,20170306,000000,37.1,37.4,36.75,36.9,181430,0
+ITGR.US,D,20170307,000000,36.7,37.3,36.7,36.95,155880,0
+ITGR.US,D,20170308,000000,37.15,38.1,37,37.65,113482,0
+ITGR.US,D,20170309,000000,37.55,38.3,36.95,38.1,225442,0
+ITGR.US,D,20170310,000000,38.35,38.35,37.0405,37.25,319758,0
+ITGR.US,D,20170313,000000,37.25,37.9,37.1,37.75,110671,0
+ITGR.US,D,20170314,000000,37.35,38.35,37.225,37.95,145679,0
+ITGR.US,D,20170315,000000,38.2,39.75,38.175,39.65,148669,0
+ITGR.US,D,20170316,000000,39.9,40.2,39.6,40,140100,0
+ITGR.US,D,20170317,000000,39.95,40.95,39.45,40.8,473743,0
+ITGR.US,D,20170320,000000,40.7,41.1,40.35,41,171357,0
+ITGR.US,D,20170321,000000,41.3,41.8,39.55,39.55,266615,0
+ITGR.US,D,20170322,000000,39.35,39.8,38.5,39.35,263433,0
+ITGR.US,D,20170323,000000,39.45,40.55,39.2,40.15,202284,0
+ITGR.US,D,20170324,000000,40.25,41,40.15,40.7,210210,0
+ITGR.US,D,20170327,000000,39.1,39.1,36.9,38.1,444416,0
+ITGR.US,D,20170328,000000,38.15,39.35,38.15,38.9,362644,0
+ITGR.US,D,20170329,000000,38.85,39.5,38.7,38.95,292566,0
+ITGR.US,D,20170330,000000,39.05,40.05,38.625,40,213320,0
+ITGR.US,D,20170331,000000,40.05,41,39.975,40.2,315293,0
+ITGR.US,D,20170403,000000,40.25,40.25,39.3,39.7,175196,0
+ITGR.US,D,20170404,000000,39.7,40.15,39.35,39.6,122724,0
+ITGR.US,D,20170405,000000,40,40.5,39.15,39.65,353524,0
+ITGR.US,D,20170406,000000,39.7,40.5,39.35,40.2,121968,0
+ITGR.US,D,20170407,000000,39.9,40.5,39.6,40.2,271990,0
+ITGR.US,D,20170410,000000,40.1,40.8,39.45,39.8,99627,0
+ITGR.US,D,20170411,000000,39.6,40.5,39.5,40.35,181869,0
+ITGR.US,D,20170412,000000,40.2,40.35,38.9,39.7,146269,0
+ITGR.US,D,20170413,000000,39.25,39.25,37.925,38.1,508763,0
+ITGR.US,D,20170417,000000,38.4,39.1,37.95,39.05,305921,0
+ITGR.US,D,20170418,000000,38.9,39.2,38.5,38.85,285292,0
+ITGR.US,D,20170419,000000,37.35,37.8,34.875,36,792284,0
+ITGR.US,D,20170420,000000,36.05,36.8,35.9,36.45,442409,0
+ITGR.US,D,20170421,000000,36.15,36.25,35.6,35.85,400823,0
+ITGR.US,D,20170424,000000,36.65,36.7,35.9,35.95,327221,0
+ITGR.US,D,20170425,000000,36.3,36.65,36.2,36.4,169316,0
+ITGR.US,D,20170426,000000,36.45,37.4,36.35,37,196357,0
+ITGR.US,D,20170427,000000,37.05,37.15,36.5,36.8,258478,0
+ITGR.US,D,20170428,000000,36.7,36.9,36.5,36.75,136497,0
+ITGR.US,D,20170501,000000,36.8,37.9,36.65,37.85,185453,0
+ITGR.US,D,20170502,000000,37.85,38.45,37.4,38.3,136626,0
+ITGR.US,D,20170503,000000,38.05,38.3,36.9,37.05,193756,0
+ITGR.US,D,20170504,000000,37.25,37.25,34.95,35.45,534212,0
+ITGR.US,D,20170505,000000,35.65,36.05,35.4,35.65,307133,0
+ITGR.US,D,20170508,000000,35.65,35.65,34.85,35.5,280692,0
+ITGR.US,D,20170509,000000,33.9,37.925,33.9,36.55,702991,0
+ITGR.US,D,20170510,000000,36.3,39,36.3,38.8,305822,0
+ITGR.US,D,20170511,000000,38.8,40.15,38.25,40.1,343557,0
+ITGR.US,D,20170512,000000,40.1,40.95,39.95,40.05,400274,0
+ITGR.US,D,20170515,000000,40.15,40.75,39.75,39.95,172442,0
+ITGR.US,D,20170516,000000,40,40.6,39.9,40.55,221871,0
+ITGR.US,D,20170517,000000,39.75,40.2,38.95,39.15,299255,0
+ITGR.US,D,20170518,000000,39.1,39.3,38.7,39.05,227890,0
+ITGR.US,D,20170519,000000,39.05,39.55,39,39.2,162733,0
+ITGR.US,D,20170522,000000,39.15,39.55,38.95,39.3,104662,0
+ITGR.US,D,20170523,000000,39.4,39.65,39.1,39.5,138726,0
+ITGR.US,D,20170524,000000,39.5,40,39.4,39.9,192857,0
+ITGR.US,D,20170525,000000,40.25,40.4,39.9,40.05,154496,0
+ITGR.US,D,20170526,000000,40.15,40.825,39.25,40.8,128762,0
+ITGR.US,D,20170530,000000,40.6,40.8,40.2,40.65,150801,0
+ITGR.US,D,20170531,000000,40.9,40.925,39.45,39.7,211403,0
+ITGR.US,D,20170601,000000,39.75,41.675,39.6,41.6,231489,0
+ITGR.US,D,20170602,000000,41.7,42.35,41.1,41.5,231104,0
+ITGR.US,D,20170605,000000,41.55,41.55,40.3,40.35,177179,0
+ITGR.US,D,20170606,000000,40,40.7,39.8,40.1,162103,0
+ITGR.US,D,20170607,000000,40.3,40.721,40.025,40.6,89976,0
+ITGR.US,D,20170608,000000,40.55,41.7,40.5,41.5,99496,0
+ITGR.US,D,20170609,000000,41.6,42.65,41.35,42.1,209561,0
+ITGR.US,D,20170612,000000,42.25,43.1,41.8,42.6,216003,0
+ITGR.US,D,20170613,000000,42.75,43,42.325,42.8,123293,0
+ITGR.US,D,20170614,000000,42.8,43.1,42.3,42.35,101891,0
+ITGR.US,D,20170615,000000,41.8,42.375,41.65,42.05,109519,0
+ITGR.US,D,20170616,000000,41.65,42.35,41.55,41.95,233356,0
+ITGR.US,D,20170619,000000,42.3,42.9,42.15,42.65,73555,0
+ITGR.US,D,20170620,000000,42.65,42.95,42.15,42.25,66650,0
+ITGR.US,D,20170621,000000,42.35,42.95,41.9,41.95,127278,0
+ITGR.US,D,20170622,000000,41.95,42.9,41.95,42.6,65574,0
+ITGR.US,D,20170623,000000,42.65,42.8,42.275,42.6,191994,0
+ITGR.US,D,20170626,000000,42.75,43.05,42.5,42.85,81634,0
+ITGR.US,D,20170627,000000,42.7,43.65,42.5,43,148381,0
+ITGR.US,D,20170628,000000,43.25,43.9,43.05,43.85,156366,0
+ITGR.US,D,20170629,000000,43.95,44.245,42.2,43.15,158821,0
+ITGR.US,D,20170630,000000,43.2,43.9,42.85,43.25,136511,0
+ITGR.US,D,20170703,000000,43.45,43.675,43.05,43.4,61283,0
+ITGR.US,D,20170705,000000,43.35,43.95,42.75,43.95,75777,0
+ITGR.US,D,20170706,000000,43.5,43.55,42.95,43.15,108763,0
+ITGR.US,D,20170707,000000,43.3,43.35,42.7,43.2,110032,0
+ITGR.US,D,20170710,000000,43.15,43.15,42.325,42.45,213033,0
+ITGR.US,D,20170711,000000,42.55,44,42.3125,43.05,359630,0
+ITGR.US,D,20170712,000000,43.4,44.3,43.4,43.65,125811,0
+ITGR.US,D,20170713,000000,43.7,43.7,42.75,43.2,164412,0
+ITGR.US,D,20170714,000000,43.25,43.85,43.25,43.55,119730,0
+ITGR.US,D,20170717,000000,43.6,44.5,43.35,43.7,101883,0
+ITGR.US,D,20170718,000000,43.5,44.6,43.25,44.45,150063,0
+ITGR.US,D,20170719,000000,44.55,45.2,44.45,44.9,160817,0
+ITGR.US,D,20170720,000000,44.95,45.175,44.525,45.1,171134,0
+ITGR.US,D,20170721,000000,45.35,45.55,44.05,44.55,129698,0
+ITGR.US,D,20170724,000000,44.5,44.9,44.2,44.6,147979,0
+ITGR.US,D,20170725,000000,44.8,45.05,44.3,44.45,204856,0
+ITGR.US,D,20170726,000000,44.5,44.95,44.3,44.65,229528,0
+ITGR.US,D,20170727,000000,44.75,45.15,44,44.55,192269,0
+ITGR.US,D,20170728,000000,40.75,46.9,40.01,45.85,367909,0
+ITGR.US,D,20170731,000000,45.95,46.55,45.2,45.8,146225,0
+ITGR.US,D,20170801,000000,46.1,46.1,44.8,45.55,191082,0
+ITGR.US,D,20170802,000000,45.55,45.55,44.4,45.25,183590,0
+ITGR.US,D,20170803,000000,45.3,45.9,45.2,45.45,113430,0
+ITGR.US,D,20170804,000000,45.85,46.25,45.3,46.2,93035,0
+ITGR.US,D,20170807,000000,46.25,46.8,46.1,46.35,117030,0
+ITGR.US,D,20170808,000000,46.45,47.093,46.2,46.45,144592,0
+ITGR.US,D,20170809,000000,46.3,46.55,45.4,45.4,168834,0
+ITGR.US,D,20170810,000000,45.15,45.7,43.8,44.15,272187,0
+ITGR.US,D,20170811,000000,43.9,45.15,42.6,44.9,272482,0
+ITGR.US,D,20170814,000000,45.3,45.9,45.1,45.5,132041,0
+ITGR.US,D,20170815,000000,45.6,46.2,45.3,45.35,115728,0
+ITGR.US,D,20170816,000000,45.45,45.7,44.6,45,169525,0
+ITGR.US,D,20170817,000000,44.9,45.525,44.7,44.9,181477,0
+ITGR.US,D,20170818,000000,44.4,44.9,43.9,44.6,171129,0
+ITGR.US,D,20170821,000000,44.6,44.6,43.85,44.2,141615,0
+ITGR.US,D,20170822,000000,44.35,46.3,44.35,46.05,193720,0
+ITGR.US,D,20170823,000000,45.7,46.1,45.3,45.55,131956,0
+ITGR.US,D,20170824,000000,45.85,45.85,44.7,44.9,118063,0
+ITGR.US,D,20170825,000000,45.05,45.3,44.15,44.85,165277,0
+ITGR.US,D,20170828,000000,44.9,45.45,44.9,45.3,108543,0
+ITGR.US,D,20170829,000000,45,45.2,44.6,44.9,107364,0
+ITGR.US,D,20170830,000000,44.9,45.475,44.9,45.3,185198,0
+ITGR.US,D,20170831,000000,45.5,46.18,45.5,45.95,297831,0
+ITGR.US,D,20170901,000000,46.05,46.3,45.5,45.6,191595,0
+ITGR.US,D,20170905,000000,45.6,46.15,44.8,45.65,160033,0
+ITGR.US,D,20170906,000000,45.95,45.95,44.95,45.35,85903,0
+ITGR.US,D,20170907,000000,45.4,45.4,44.85,45.25,103086,0
+ITGR.US,D,20170908,000000,45.3,45.95,44.9,45.95,200549,0
+ITGR.US,D,20170911,000000,46.35,47.05,46.35,46.9,180308,0
+ITGR.US,D,20170912,000000,47,47,46.4,46.85,75137,0
+ITGR.US,D,20170913,000000,46.8,47.25,46.05,46.25,105071,0
+ITGR.US,D,20170914,000000,46.15,47.15,45.9,46.85,173783,0
+ITGR.US,D,20170915,000000,46.95,47.1,46.4,46.95,252578,0
+ITGR.US,D,20170918,000000,48.3,49.75,47.55,48.5,399126,0
+ITGR.US,D,20170919,000000,48.55,49.05,47.8,48.85,186935,0
+ITGR.US,D,20170920,000000,48.9,49.5,48.55,48.75,181118,0
+ITGR.US,D,20170921,000000,48.7,48.975,48.15,48.3,149089,0
+ITGR.US,D,20170922,000000,48.4,50.2,48.2,49.9,231719,0
+ITGR.US,D,20170925,000000,49.7,49.85,48.21,49.45,150457,0
+ITGR.US,D,20170926,000000,49.7,50.4,49.55,49.95,106867,0
+ITGR.US,D,20170927,000000,50.05,51.5,49.35,51.15,179057,0
+ITGR.US,D,20170928,000000,51.2,51.65,50.15,51.2,172488,0
+ITGR.US,D,20170929,000000,51.3,51.55,50.9,51.15,118681,0
+ITGR.US,D,20171002,000000,51.5,53.1,51.15,52.8,197121,0
+ITGR.US,D,20171003,000000,52.8,52.95,51.9,52.85,155689,0
+ITGR.US,D,20171004,000000,53.05,53.35,52.732,53.25,207362,0
+ITGR.US,D,20171005,000000,53.35,54.2,52.85,54.15,101458,0
+ITGR.US,D,20171006,000000,54.65,54.65,53.05,53.15,164943,0
+ITGR.US,D,20171009,000000,53.1,53.15,52.55,52.7,152111,0
+ITGR.US,D,20171010,000000,52.75,53.175,52.65,53.15,89819,0
+ITGR.US,D,20171011,000000,53,54,53,53.65,109271,0
+ITGR.US,D,20171012,000000,53.65,54.35,53.375,54.25,103827,0
+ITGR.US,D,20171013,000000,54.3,54.55,53.8405,54.1,106577,0
+ITGR.US,D,20171016,000000,54.1,54.85,54.1,54.3,104955,0
+ITGR.US,D,20171017,000000,54.35,54.425,53.75,53.9,98101,0
+ITGR.US,D,20171018,000000,54.3,54.75,54.2,54.35,81951,0
+ITGR.US,D,20171019,000000,53.95,54.15,53.41,54,64438,0
+ITGR.US,D,20171020,000000,54.65,55.2,54,54.3,227616,0
+ITGR.US,D,20171023,000000,52.95,52.95,51,51.1,260461,0
+ITGR.US,D,20171024,000000,51.05,51.6,50.6,51,192231,0
+ITGR.US,D,20171025,000000,51.1,51.45,49.95,50.7,195292,0
+ITGR.US,D,20171026,000000,50.75,51.5,50.1,50.2,261523,0
+ITGR.US,D,20171027,000000,50.1,50.7,47.65,49.35,335598,0
+ITGR.US,D,20171030,000000,48.825,48.825,46.8,47.5,252775,0
+ITGR.US,D,20171031,000000,47.8,48.65,47.5,48.6,290315,0
+ITGR.US,D,20171101,000000,49,49.1,46.8,47.6,225978,0
+ITGR.US,D,20171102,000000,47.85,47.85,46.25,46.65,224816,0
+ITGR.US,D,20171103,000000,46.3,46.8,46.1,46.45,163109,0
+ITGR.US,D,20171106,000000,46.25,47,46.25,46.45,123678,0
+ITGR.US,D,20171107,000000,46.4,46.4,45.05,46.1,288522,0
+ITGR.US,D,20171108,000000,45.65,46.55,45.1,46.4,122272,0
+ITGR.US,D,20171109,000000,45.9,46.75,45.3,46.6,172255,0
+ITGR.US,D,20171110,000000,46.45,46.85,45.75,45.85,99136,0
+ITGR.US,D,20171113,000000,45.35,47.3,45.05,47.1,331989,0
+ITGR.US,D,20171114,000000,47,47.65,46.5,47.25,170956,0
+ITGR.US,D,20171115,000000,46.95,46.95,46.2,46.55,110818,0
+ITGR.US,D,20171116,000000,46.85,48.45,46.85,48.2,184338,0
+ITGR.US,D,20171117,000000,47.75,47.99,46.9,47.4,106606,0
+ITGR.US,D,20171120,000000,47.65,47.8,46.8,47.45,86045,0
+ITGR.US,D,20171121,000000,47.7,48.7,47.4,48.5,165451,0
+ITGR.US,D,20171122,000000,48.75,49.8,48.75,49.1,123368,0
+ITGR.US,D,20171124,000000,49.15,49.75,48.3,49.6,66510,0
+ITGR.US,D,20171127,000000,49.6,49.8,48.9,49.1,149824,0
+ITGR.US,D,20171128,000000,49.3,49.5,48.4,49,230466,0
+ITGR.US,D,20171129,000000,49.05,49.2,47.1,48.3,153449,0
+ITGR.US,D,20171130,000000,48.75,48.75,48.05,48.45,135944,0
+ITGR.US,D,20171201,000000,48.35,48.35,46.1,47.7,173689,0
+ITGR.US,D,20171204,000000,48.15,48.15,46.25,46.35,187875,0
+ITGR.US,D,20171205,000000,46.45,46.85,46.1,46.4,153381,0
+ITGR.US,D,20171206,000000,44.1,45.35,42.75,44.45,314778,0
+ITGR.US,D,20171207,000000,44.7,45.3,44.1,44.65,165121,0
+ITGR.US,D,20171208,000000,44.85,46,44.75,45.6,226799,0
+ITGR.US,D,20171211,000000,45.85,47.15,45.7,45.85,188721,0
+ITGR.US,D,20171212,000000,46.05,46.6,45.65,45.75,122815,0
+ITGR.US,D,20171213,000000,45.6,46.85,45.6,45.8,120133,0
+ITGR.US,D,20171214,000000,45.8,46.2,45.05,45.15,144264,0
+ITGR.US,D,20171215,000000,45.35,46.3475,45.35,45.8,659931,0
+ITGR.US,D,20171218,000000,46,46.85,45.975,46.75,97834,0
+ITGR.US,D,20171219,000000,46.8,47.55,46.35,46.5,77225,0
+ITGR.US,D,20171220,000000,46.65,46.85,46.1,46.1,156781,0
+ITGR.US,D,20171221,000000,46.45,46.65,46.15,46.25,57926,0
+ITGR.US,D,20171222,000000,46.2,46.3,45.85,45.9,41882,0
+ITGR.US,D,20171226,000000,45.85,46.125,45.45,45.6,44570,0
+ITGR.US,D,20171227,000000,45.55,45.975,45.25,45.4,58039,0
+ITGR.US,D,20171228,000000,45.3,46.65,45.3,46.35,95833,0
+ITGR.US,D,20171229,000000,46.4,46.6,45.3,45.3,90582,0
+ITGR.US,D,20180102,000000,45.6,46.55,45.15,45.4,204887,0
+ITGR.US,D,20180103,000000,45.4,45.85,44.55,45.25,133647,0
+ITGR.US,D,20180104,000000,45.45,45.95,44.85,44.85,91968,0
+ITGR.US,D,20180105,000000,45.15,46.25,44.725,45.85,142646,0
+ITGR.US,D,20180108,000000,45.6,46.35,45.35,46,265642,0
+ITGR.US,D,20180109,000000,46,48.775,45.65,48.25,294080,0
+ITGR.US,D,20180110,000000,47.85,48.7,47.25,47.75,135830,0
+ITGR.US,D,20180111,000000,48,49.2,47.7,49.1,84999,0
+ITGR.US,D,20180112,000000,49.2,49.65,48.4,48.55,62857,0
+ITGR.US,D,20180116,000000,48.8,49.25,48.4,48.4,78498,0
+ITGR.US,D,20180117,000000,48.8,48.8,47.95,48.4,94012,0
+ITGR.US,D,20180118,000000,48.5,48.65,47.85,47.9,110297,0
+ITGR.US,D,20180119,000000,47.85,49.05,47.8,49.05,116359,0
+ITGR.US,D,20180122,000000,48.9,49.8,48.7,49.75,78357,0
+ITGR.US,D,20180123,000000,49.75,49.95,49.2,49.85,186296,0
+ITGR.US,D,20180124,000000,49.95,52,49.65,50.8,566914,0
+ITGR.US,D,20180125,000000,51.2,51.6,50.3,50.6,134510,0
+ITGR.US,D,20180126,000000,50.95,51.35,50.45,51,77435,0
+ITGR.US,D,20180129,000000,50.95,52,50.85,51.5,127053,0
+ITGR.US,D,20180130,000000,50.8,51.4,50.2,50.5,82803,0
+ITGR.US,D,20180131,000000,50.75,50.75,50,50.15,103235,0
+ITGR.US,D,20180201,000000,49.95,51.5,49.5,51.45,153332,0
+ITGR.US,D,20180202,000000,51.05,51.05,49.85,50.1,93759,0
+ITGR.US,D,20180205,000000,49.6,50.05,46.8,46.85,168329,0
+ITGR.US,D,20180206,000000,45.65,47,45.1,46.65,210776,0
+ITGR.US,D,20180207,000000,46.45,46.625,45.7,45.75,87988,0
+ITGR.US,D,20180208,000000,45.75,46.1,43.9,43.95,160041,0
+ITGR.US,D,20180209,000000,44.05,44.85,42.5,44.15,165452,0
+ITGR.US,D,20180212,000000,44.35,45.05,43.75,44.6,99572,0
+ITGR.US,D,20180213,000000,44.05,44.7,44,44.3,97529,0
+ITGR.US,D,20180214,000000,43.85,44.25,43.5,43.75,178098,0
+ITGR.US,D,20180215,000000,44,44.9,43.25,44.55,164173,0
+ITGR.US,D,20180216,000000,44.35,45.05,44,44.25,126540,0
+ITGR.US,D,20180220,000000,43.85,44.85,43.85,43.85,208382,0
+ITGR.US,D,20180221,000000,43.95,45.65,43.85,45.3,176202,0
+ITGR.US,D,20180222,000000,45.55,46.45,45.3,45.35,121916,0
+ITGR.US,D,20180223,000000,49.85,54.35,49.85,52.55,805676,0
+ITGR.US,D,20180226,000000,52.7,52.845,51.05,51.4,293851,0
+ITGR.US,D,20180227,000000,51.35,52.75,51.2,51.6,354336,0
+ITGR.US,D,20180228,000000,51.8,51.95,51.05,51.05,213007,0
+ITGR.US,D,20180301,000000,51.1,52,50.3,50.95,200856,0
+ITGR.US,D,20180302,000000,50.6,52.25,50.5,51.8,252872,0
+ITGR.US,D,20180305,000000,51.25,52.2,51.15,51.95,225591,0
+ITGR.US,D,20180306,000000,51.95,52.95,51.85,52.65,263075,0
+ITGR.US,D,20180307,000000,52.15,53.2,52.15,52.65,289153,0
+ITGR.US,D,20180308,000000,52.75,53.1,52.1,53,279941,0
+ITGR.US,D,20180309,000000,53.5,54,53.05,53.8,333405,0
+ITGR.US,D,20180312,000000,54,55.975,53.995,55.45,267466,0
+ITGR.US,D,20180313,000000,55.9,56.65,55.3,56.2,473280,0
+ITGR.US,D,20180314,000000,56.7,57.45,55.9,57.1,328471,0
+ITGR.US,D,20180315,000000,57.3,58.05,56.8,57.15,240562,0
+ITGR.US,D,20180316,000000,57.15,58.35,57.1,58.05,758282,0
+ITGR.US,D,20180319,000000,58.05,58.54,56.5,57.4,249761,0
+ITGR.US,D,20180320,000000,57.55,58,57.05,57.65,139592,0
+ITGR.US,D,20180321,000000,57.65,58,57.15,57.55,167069,0
+ITGR.US,D,20180322,000000,57.15,57.3,56.1,56.95,158811,0
+ITGR.US,D,20180323,000000,56.95,57.45,56.4,56.45,213254,0
+ITGR.US,D,20180326,000000,57.4,57.4,55.7,56.5,128980,0
+ITGR.US,D,20180327,000000,56.65,57.1,55.6,55.8,141987,0
+ITGR.US,D,20180328,000000,55.9,56.3,55.45,55.75,166236,0
+ITGR.US,D,20180329,000000,56.15,56.85,55.7,56.55,334151,0
+ITGR.US,D,20180402,000000,56.15,56.2,54.25,55.15,138227,0
+ITGR.US,D,20180403,000000,55.35,55.8,54.95,55.35,145170,0
+ITGR.US,D,20180404,000000,54.75,56.5,54.6,56.2,159815,0
+ITGR.US,D,20180405,000000,56.5,56.6,55.75,56.25,151956,0
+ITGR.US,D,20180406,000000,56,56.4,54.9,55.45,126947,0
+ITGR.US,D,20180409,000000,55.85,56.35,55.5,55.6,102692,0
+ITGR.US,D,20180410,000000,56.35,56.95,55.9,56.15,150901,0
+ITGR.US,D,20180411,000000,55.9,56.35,55.7,56.25,84579,0
+ITGR.US,D,20180412,000000,56.55,58.05,56.5,56.9,294044,0
+ITGR.US,D,20180413,000000,57.3,57.3,56.2,56.55,95126,0
+ITGR.US,D,20180416,000000,57.1,57.85,56.7,57.7,100400,0
+ITGR.US,D,20180417,000000,58.15,58.15,57.1,57.55,198649,0
+ITGR.US,D,20180418,000000,57.8,57.85,56.6,56.6,326401,0
+ITGR.US,D,20180419,000000,56.7,57,55.2,56.45,326811,0
+ITGR.US,D,20180420,000000,56.25,56.625,54.95,55.35,263237,0
+ITGR.US,D,20180423,000000,55.65,56.15,54.9,55.5,131482,0
+ITGR.US,D,20180424,000000,55.7,56.05,54.25,54.85,332361,0
+ITGR.US,D,20180425,000000,54.8,55.75,54.2,55.75,151807,0
+ITGR.US,D,20180426,000000,56.05,56.35,55.4,55.95,119055,0
+ITGR.US,D,20180427,000000,56.05,56.35,54.95,55.2,140863,0
+ITGR.US,D,20180430,000000,55.25,55.65,54.4,54.9,161813,0
+ITGR.US,D,20180501,000000,54.8,56.3,54.6,55.85,368716,0
+ITGR.US,D,20180502,000000,55.8,56.75,55.35,56.1,162105,0
+ITGR.US,D,20180503,000000,55.75,56.225,54.25,55.5,356471,0
+ITGR.US,D,20180504,000000,58.5,66.45,57.31,63.4,539786,0
+ITGR.US,D,20180507,000000,63.5,66.275,62.5,65.95,498101,0
+ITGR.US,D,20180508,000000,66.05,67.4,65.1,65.55,343579,0
+ITGR.US,D,20180509,000000,65.5,67,65,65.85,269693,0
+ITGR.US,D,20180510,000000,65.9,67.25,65.6,65.9,245393,0
+ITGR.US,D,20180511,000000,65.85,66.6,65.4,66.25,163166,0
+ITGR.US,D,20180514,000000,66.3,67.1,65.65,66.45,180152,0
+ITGR.US,D,20180515,000000,66.3,66.35,65.4,65.55,134836,0
+ITGR.US,D,20180516,000000,66,67.35,65.6,66.55,190233,0
+ITGR.US,D,20180517,000000,66.55,67.75,66.425,66.85,164173,0
+ITGR.US,D,20180518,000000,67.1,67.1,66.3,66.8,136880,0
+ITGR.US,D,20180521,000000,67.2,67.525,66.6,66.9,176719,0
+ITGR.US,D,20180522,000000,66.8,66.8,65.8,66,130403,0
+ITGR.US,D,20180523,000000,65.6,66.7,65.6,66.3,112077,0
+ITGR.US,D,20180524,000000,66,66.65,64.75,65.85,328051,0
+ITGR.US,D,20180525,000000,66,66.2,65.35,65.95,95999,0
+ITGR.US,D,20180529,000000,65.4,65.9,64.6,65.7,178943,0
+ITGR.US,D,20180530,000000,66,66.875,65.95,66.45,144038,0
+ITGR.US,D,20180531,000000,66.2,66.5,65.75,66,162383,0
+ITGR.US,D,20180601,000000,66.35,67,65.7259,65.95,159900,0
+ITGR.US,D,20180604,000000,65.95,66.8,65.45,66.8,170583,0
+ITGR.US,D,20180605,000000,66.95,67.8,66.9,67.5,154469,0
+ITGR.US,D,20180606,000000,67.45,67.9,66.8,67.5,107464,0
+ITGR.US,D,20180607,000000,67.55,67.905,65.6,65.8,196182,0
+ITGR.US,D,20180608,000000,65.85,66.75,65.5,65.85,101045,0
+ITGR.US,D,20180611,000000,65.9,66.15,65.15,65.35,100899,0
+ITGR.US,D,20180612,000000,65.55,65.75,64.45,64.7,129357,0
+ITGR.US,D,20180613,000000,64.7,64.925,63.7,64.55,115010,0
+ITGR.US,D,20180614,000000,64.6,65.25,64.1,64.8,154913,0
+ITGR.US,D,20180615,000000,64.75,65.8,64.45,64.95,250681,0
+ITGR.US,D,20180618,000000,64.55,65.25,63.55,64.7,190198,0
+ITGR.US,D,20180619,000000,64.35,65.2,63.6,65.15,138617,0
+ITGR.US,D,20180620,000000,65.05,66.0468,64.775,65.55,147528,0
+ITGR.US,D,20180621,000000,65.8,65.8853,64.3,64.65,165726,0
+ITGR.US,D,20180622,000000,65.05,65.35,64.45,65.35,655133,0
+ITGR.US,D,20180625,000000,65.15,65.35,62.8,63.75,156582,0
+ITGR.US,D,20180626,000000,63.85,65.3,63.7,64.85,136197,0
+ITGR.US,D,20180627,000000,65.6,65.7,64.1,64.15,210213,0
+ITGR.US,D,20180628,000000,64.45,65.3,63.75,65.1,180022,0
+ITGR.US,D,20180629,000000,65.3,65.5,64.35,64.65,109342,0
+ITGR.US,D,20180702,000000,64.05,65.8,63.5,65.8,256897,0
+ITGR.US,D,20180703,000000,66.15,66.55,65.5,65.7,77127,0
+ITGR.US,D,20180705,000000,66.25,66.55,65.55,66.2,86442,0
+ITGR.US,D,20180706,000000,67.25,67.5,66.6,67.1,108144,0
+ITGR.US,D,20180709,000000,67.3,67.3,66,66.4,183810,0
+ITGR.US,D,20180710,000000,66.4,67.95,66.15,67.25,158571,0
+ITGR.US,D,20180711,000000,66.75,67.95,66.205,67.1,168084,0
+ITGR.US,D,20180712,000000,67.25,69.35,67.25,68.35,244666,0
+ITGR.US,D,20180713,000000,70.35,73.94,70.35,73.5,494621,0
+ITGR.US,D,20180716,000000,73.95,73.95,72.5,72.9,217187,0
+ITGR.US,D,20180717,000000,72.9,73.95,72.15,72.85,245008,0
+ITGR.US,D,20180718,000000,72.85,72.85,71.8,72.45,205592,0
+ITGR.US,D,20180719,000000,72.65,72.85,72.15,72.45,255939,0
+ITGR.US,D,20180720,000000,72.45,73.3,72,72.15,155378,0
+ITGR.US,D,20180723,000000,72.25,73.2,71.5,72.75,159141,0
+ITGR.US,D,20180724,000000,72.85,73.135,72,72.55,461613,0
+ITGR.US,D,20180725,000000,72.6,73.3,72.35,73,145600,0
+ITGR.US,D,20180726,000000,72.95,74.1,72.2,73.25,139590,0
+ITGR.US,D,20180727,000000,73.1,73.8,71.35,72.05,161256,0
+ITGR.US,D,20180730,000000,72.05,72.4,70.8,71.25,268045,0
+ITGR.US,D,20180731,000000,71,71.95,70.65,71.45,309124,0
+ITGR.US,D,20180801,000000,71.55,72.25,70.95,71.4,332294,0
+ITGR.US,D,20180802,000000,73.55,76.85,69.6,72.85,859144,0
+ITGR.US,D,20180803,000000,72.75,72.75,70.05,70.75,348232,0
+ITGR.US,D,20180806,000000,70.65,72.5,70.475,71.9,419682,0
+ITGR.US,D,20180807,000000,72,72.35,71.6,71.75,177464,0
+ITGR.US,D,20180808,000000,71.65,72.1,71.2,71.3,226465,0
+ITGR.US,D,20180809,000000,71.25,71.475,70.625,70.9,250407,0
+ITGR.US,D,20180810,000000,70.45,71.1,70.2,70.7,174440,0
+ITGR.US,D,20180813,000000,69.7,71.2499,69.21,70.1,203720,0
+ITGR.US,D,20180814,000000,70.2,70.45,69.4,69.6,241786,0
+ITGR.US,D,20180815,000000,69.25,69.54,67.85,68.75,239766,0
+ITGR.US,D,20180816,000000,68.8,71.15,68.4,70.8,368938,0
+ITGR.US,D,20180817,000000,70.6,71.675,70.45,71.45,222696,0
+ITGR.US,D,20180820,000000,71.6,72.45,71.6,72.15,204136,0
+ITGR.US,D,20180821,000000,72.15,73.6,72.15,73.4,375755,0
+ITGR.US,D,20180822,000000,73.15,76.65,73.15,76.3,254299,0
+ITGR.US,D,20180823,000000,76.3,77.6,76.3,77,169839,0
+ITGR.US,D,20180824,000000,77.2,77.35,76.85,77,234474,0
+ITGR.US,D,20180827,000000,77.5,77.75,77.0001,77.55,276963,0
+ITGR.US,D,20180828,000000,77.95,78.45,77.3,77.7,150611,0
+ITGR.US,D,20180829,000000,77.7,78.55,77.35,78.05,161815,0
+ITGR.US,D,20180830,000000,78,79.1,77.6,79,187738,0
+ITGR.US,D,20180831,000000,78.8,80.525,78.8,79.9,213879,0
+ITGR.US,D,20180904,000000,79.9,80.6,78.7,80.25,320027,0
+ITGR.US,D,20180905,000000,80.35,80.65,79.35,80.55,248613,0
+ITGR.US,D,20180906,000000,80.55,81.45,80.3,80.95,219727,0
+ITGR.US,D,20180907,000000,80.95,82.25,80.45,81,265015,0
+ITGR.US,D,20180910,000000,81.35,82.1,80.9,80.95,171004,0
+ITGR.US,D,20180911,000000,80.75,81.2,80.11,80.55,186930,0
+ITGR.US,D,20180912,000000,80.8,81.45,80.8,80.85,181146,0
+ITGR.US,D,20180913,000000,81.25,82.4,81.2,82.05,176650,0
+ITGR.US,D,20180914,000000,82.2,82.75,81.85,82.55,186434,0
+ITGR.US,D,20180917,000000,82.6,82.6,79.15,79.75,238618,0
+ITGR.US,D,20180918,000000,79.8,81.95,79.31,81.6,223307,0
+ITGR.US,D,20180919,000000,81.55,81.8,80.7,81.1,189188,0
+ITGR.US,D,20180920,000000,81.75,84,81.15,83.7,258307,0
+ITGR.US,D,20180921,000000,84.1,84.2,82.7,83.8,526470,0
+ITGR.US,D,20180924,000000,83.6,83.8,82.85,83.4,136149,0
+ITGR.US,D,20180925,000000,83.65,83.65,82.55,83.35,225481,0
+ITGR.US,D,20180926,000000,83.4,83.575,82.4,82.5,242899,0
+ITGR.US,D,20180927,000000,82.65,83.5183,82.3,83,153055,0
+ITGR.US,D,20180928,000000,82.85,83.6,82.4,82.95,314166,0
+ITGR.US,D,20181001,000000,83.37,83.61,81.42,81.51,182517,0
+ITGR.US,D,20181002,000000,81.29,81.98,80.08,80.32,222526,0
+ITGR.US,D,20181003,000000,80.67,80.729,79.51,79.75,103561,0
+ITGR.US,D,20181004,000000,79.56,79.56,77.21,78.18,196251,0
+ITGR.US,D,20181005,000000,78.46,78.99,77.2,78.21,269446,0
+ITGR.US,D,20181008,000000,77.87,78.15,75.15,77.69,257422,0
+ITGR.US,D,20181009,000000,77.51,78.71,75.75,76.23,218471,0
+ITGR.US,D,20181010,000000,75.96,76.37,73.6,73.87,177152,0
+ITGR.US,D,20181011,000000,73.5,74.525,72.69,73.43,266099,0
+ITGR.US,D,20181012,000000,74.65,75.92,73.23,74.25,160996,0
+ITGR.US,D,20181015,000000,74.17,75.895,73.14,74.65,213968,0
+ITGR.US,D,20181016,000000,75.31,78.0604,75.09,77.43,137491,0
+ITGR.US,D,20181017,000000,77.07,77.32,75.84,77.22,148094,0
+ITGR.US,D,20181018,000000,77.1,77.4,74.745,75.21,98524,0
+ITGR.US,D,20181019,000000,75.23,75.72,73.86,74.23,130239,0
+ITGR.US,D,20181022,000000,74.38,75.4,73.14,74.65,113654,0
+ITGR.US,D,20181023,000000,73.47,74.93,71.99,74.2,112967,0
+ITGR.US,D,20181024,000000,74.05,75.14,72.82,72.82,244461,0
+ITGR.US,D,20181025,000000,73.13,73.13,70.67,72.62,192937,0
+ITGR.US,D,20181026,000000,71.7,73.43,70.38,72.11,153477,0
+ITGR.US,D,20181029,000000,73.16,74.29,72.53,73.35,236662,0
+ITGR.US,D,20181030,000000,73.24,74.72,72.81,74.18,159522,0
+ITGR.US,D,20181031,000000,75.32,75.98,74.4,74.47,204740,0
+ITGR.US,D,20181101,000000,75.36,85.24,74.18,83.94,415428,0
+ITGR.US,D,20181102,000000,85,87.41,83.96,84.26,345085,0
+ITGR.US,D,20181105,000000,84.73,88.45,83.87,88.16,399913,0
+ITGR.US,D,20181106,000000,88.16,89.79,87.32,87.86,319272,0
+ITGR.US,D,20181107,000000,88.22,89.46,86.48,88.71,247806,0
+ITGR.US,D,20181108,000000,88.85,88.85,86.63,88.38,173581,0
+ITGR.US,D,20181109,000000,88.38,88.39,84.8,86.13,162349,0
+ITGR.US,D,20181112,000000,86.32,86.3891,83.06,83.65,124220,0
+ITGR.US,D,20181113,000000,83.6,84.695,82.2,82.74,178317,0
+ITGR.US,D,20181114,000000,83.84,83.84,81.59,82.48,173138,0
+ITGR.US,D,20181115,000000,81.54,85.33,81.54,84.14,129975,0
+ITGR.US,D,20181116,000000,83.37,86.3,83.13,85.72,176614,0
+ITGR.US,D,20181119,000000,85.84,85.89,82.72,83.1,149026,0
+ITGR.US,D,20181120,000000,83.02,85.12,81.79,82.77,184060,0
+ITGR.US,D,20181121,000000,83.02,84.085,82.25,82.31,111477,0
+ITGR.US,D,20181123,000000,81.18,83.9,81.18,82.67,42094,0
+ITGR.US,D,20181126,000000,83.53,83.85,82.41,83.32,168750,0
+ITGR.US,D,20181127,000000,82.76,83.4,82.47,83.01,129250,0
+ITGR.US,D,20181128,000000,83.75,87.61,83.7,87.41,190901,0
+ITGR.US,D,20181129,000000,87.06,87.6,85.33,86.07,265853,0
+ITGR.US,D,20181130,000000,86.24,89.2676,85.89,88.58,262957,0
+ITGR.US,D,20181203,000000,89.85,90.03,85.71,87.55,193371,0
+ITGR.US,D,20181204,000000,87.41,87.8,84.19,84.76,277716,0
+ITGR.US,D,20181206,000000,83.41,85.42,81.63,85.3,309332,0
+ITGR.US,D,20181207,000000,85.32,85.32,82.64,83.76,204668,0
+ITGR.US,D,20181210,000000,83.89,84.42,82.03,83.01,143457,0
+ITGR.US,D,20181211,000000,84.14,85.39,83.06,84.03,195030,0
+ITGR.US,D,20181212,000000,85.37,86.83,84.92,85.76,314174,0
+ITGR.US,D,20181213,000000,86.01,86.01,83.8,85.41,173069,0
+ITGR.US,D,20181214,000000,84.85,85.67,84.01,84.27,214787,0
+ITGR.US,D,20181217,000000,83.79,84.46,80.29,80.55,301400,0
+ITGR.US,D,20181218,000000,81.56,83.18,80.48,81.14,218154,0
+ITGR.US,D,20181219,000000,81.68,82.05,78.13,79,255385,0
+ITGR.US,D,20181220,000000,79.16,79.4,75.2,76.88,231467,0
+ITGR.US,D,20181221,000000,76.69,77.48,72.15,72.57,463474,0
+ITGR.US,D,20181224,000000,72.19,72.19,68.68,70.09,152128,0
+ITGR.US,D,20181226,000000,70.64,74.16,69.49,74,232175,0
+ITGR.US,D,20181227,000000,72.67,74.86,71.97,74.78,245394,0
+ITGR.US,D,20181228,000000,75.12,76.98,74.08,76.03,206640,0
+ITGR.US,D,20181231,000000,76.75,77.41,74.71,76.26,172758,0
+ITGR.US,D,20190102,000000,74.82,75.72,73.37,74.29,261553,0
+ITGR.US,D,20190103,000000,73.78,74.59,72.06,73.4,191204,0
+ITGR.US,D,20190104,000000,74.69,77.79,73.73,77.26,172207,0
+ITGR.US,D,20190107,000000,76.82,77.76,75.86,76.02,156578,0
+ITGR.US,D,20190108,000000,76.89,78.02,76.2017,77.86,214270,0
+ITGR.US,D,20190109,000000,78.64,79.76,78,78.39,124594,0
+ITGR.US,D,20190110,000000,78.02,79.82,77.12,79.67,110037,0
+ITGR.US,D,20190111,000000,79.25,79.68,78.3325,79.12,101389,0
+ITGR.US,D,20190114,000000,78.65,78.9,77.06,77.26,126780,0
+ITGR.US,D,20190115,000000,77.57,79.67,77.21,79.33,143697,0
+ITGR.US,D,20190116,000000,79.64,80.96,79.12,80.57,188184,0
+ITGR.US,D,20190117,000000,80.17,82.13,80.17,81.69,250500,0
+ITGR.US,D,20190118,000000,82.42,82.42,80.5,80.67,246470,0
+ITGR.US,D,20190122,000000,80.02,80.71,77.69,78.13,208933,0
+ITGR.US,D,20190123,000000,78.27,78.35,76.36,76.77,173839,0
+ITGR.US,D,20190124,000000,76.97,77.36,76.3901,77.13,151213,0
+ITGR.US,D,20190125,000000,78,80.455,77.55,80.22,150408,0
+ITGR.US,D,20190128,000000,79.28,79.9,76.46,76.71,162084,0
+ITGR.US,D,20190129,000000,77.06,78.69,75.8401,77.71,147014,0
+ITGR.US,D,20190130,000000,77.68,79.26,77.11,78.75,109711,0
+ITGR.US,D,20190131,000000,78.86,81.22,78.685,80.99,139571,0
+ITGR.US,D,20190201,000000,81.06,81.54,80.38,81.35,87072,0
+ITGR.US,D,20190204,000000,81.26,82.35,80.88,82.34,109767,0
+ITGR.US,D,20190205,000000,82.59,83.45,81.26,81.41,73298,0
+ITGR.US,D,20190206,000000,81.23,81.425,80.27,80.67,73578,0
+ITGR.US,D,20190207,000000,79.97,80.76,79.25,79.5,91847,0
+ITGR.US,D,20190208,000000,78.89,79.435,78.16,78.89,142082,0
+ITGR.US,D,20190211,000000,79.44,80.18,79.08,80.09,131359,0
+ITGR.US,D,20190212,000000,80.86,82.01,80.68,81.35,93020,0
+ITGR.US,D,20190213,000000,81.67,82.19,80.26,80.9,134127,0
+ITGR.US,D,20190214,000000,80.61,81.15,80.36,80.62,132550,0
+ITGR.US,D,20190215,000000,81.32,82.71,80.935,82.69,338179,0
+ITGR.US,D,20190219,000000,82.47,83.69,82.28,82.71,197789,0
+ITGR.US,D,20190220,000000,82.41,85.59,82.34,85.25,303451,0
+ITGR.US,D,20190221,000000,85.78,88.13,80.41,86.18,381615,0
+ITGR.US,D,20190222,000000,87.32,87.61,84.96,85.82,184593,0
+ITGR.US,D,20190225,000000,86.81,87.82,86.2,87.66,209828,0
+ITGR.US,D,20190226,000000,87.21,88.17,86.97,87.81,240406,0
+ITGR.US,D,20190227,000000,87.71,89.97,87.71,89.74,185929,0
+ITGR.US,D,20190228,000000,89.61,91.22,89.61,90.96,238978,0
+ITGR.US,D,20190301,000000,91.84,92.615,90.96,92.12,173509,0
+ITGR.US,D,20190304,000000,92,92.16,87.125,87.65,256844,0
+ITGR.US,D,20190305,000000,87.73,87.82,86.33,87.15,198136,0
+ITGR.US,D,20190306,000000,87.07,87.07,83.705,83.95,227230,0
+ITGR.US,D,20190307,000000,83.81,84.2,82.9,83.37,222037,0
+ITGR.US,D,20190308,000000,82.86,84.07,82.14,82.83,166378,0
+ITGR.US,D,20190311,000000,83.16,85.19,82.89,85.1,225400,0
+ITGR.US,D,20190312,000000,85.36,85.4,84.37,85.01,150401,0
+ITGR.US,D,20190313,000000,85.54,86.75,85.05,85.82,211435,0
+ITGR.US,D,20190314,000000,85.79,86.59,85.485,85.63,159718,0
+ITGR.US,D,20190315,000000,85.92,86.01,84.94,85.68,468071,0
+ITGR.US,D,20190318,000000,85.78,86.75,84.98,85.97,253566,0
+ITGR.US,D,20190319,000000,86.1,86.3435,85.3717,85.94,172035,0
+ITGR.US,D,20190320,000000,85.8,86.65,84.92,85.41,315228,0
+ITGR.US,D,20190321,000000,85,87.32,84.5,86.88,268453,0
+ITGR.US,D,20190322,000000,86.28,86.49,83.74,84.13,246264,0
+ITGR.US,D,20190325,000000,84.13,84.51,81.5,82.41,243805,0
+ITGR.US,D,20190326,000000,83.13,83.13,80.01,80.29,284911,0
+ITGR.US,D,20190327,000000,79.84,80.13,75.805,76.7,423013,0
+ITGR.US,D,20190328,000000,76.95,77.45,75.7,76.59,452954,0
+ITGR.US,D,20190329,000000,77.18,78.76,75.12,75.42,599290,0
+ITGR.US,D,20190401,000000,76.43,77.395,75.28,76.73,444936,0
+ITGR.US,D,20190402,000000,76.7,76.74,75.495,76.5,291372,0
+ITGR.US,D,20190403,000000,77.14,77.38,76.18,76.54,221469,0
+ITGR.US,D,20190404,000000,76.44,77.1,76.18,76.55,508515,0
+ITGR.US,D,20190405,000000,76.75,78.66,76.5,77.51,442655,0
+ITGR.US,D,20190408,000000,77.02,77.09,75.5,76.54,156328,0
+ITGR.US,D,20190409,000000,76.14,77.24,76,76.1,274821,0
+ITGR.US,D,20190410,000000,76.19,77.77,75.98,77.22,203577,0
+ITGR.US,D,20190411,000000,77.14,77.6699,76.61,76.95,121403,0
+ITGR.US,D,20190412,000000,77.38,77.51,76.6,77.15,153956,0
+ITGR.US,D,20190415,000000,77.08,77.59,75.82,76.33,262533,0
+ITGR.US,D,20190416,000000,76.65,76.77,74.86,74.97,173053,0
+ITGR.US,D,20190417,000000,75.3,75.3,70.35,71.5,401684,0
+ITGR.US,D,20190418,000000,71.8,72.59,69.94,70.89,308248,0
+ITGR.US,D,20190422,000000,70.5,72.2,70.17,71.25,158886,0
+ITGR.US,D,20190423,000000,71.32,72.37,71.13,71.98,206042,0
+ITGR.US,D,20190424,000000,70.5,71.03,68.51,68.7,697238,0
+ITGR.US,D,20190425,000000,68.18,69.23,67.8,68.32,839944,0
+ITGR.US,D,20190426,000000,68.32,69.94,67.88,69.41,375801,0
+ITGR.US,D,20190429,000000,69.26,69.38,68.44,68.68,430353,0
+ITGR.US,D,20190430,000000,68.55,69.31,68.06,69.09,201319,0
+ITGR.US,D,20190501,000000,69.32,69.32,67.72,67.72,432518,0
+ITGR.US,D,20190502,000000,70.9,73.39,70.36,72.25,664993,0
+ITGR.US,D,20190503,000000,72.32,75.02,72.22,74.98,404379,0
+ITGR.US,D,20190506,000000,73.67,76.29,73,76.29,409411,0
+ITGR.US,D,20190507,000000,75.62,76.51,75.07,75.67,398408,0
+ITGR.US,D,20190508,000000,75.54,76.51,74.46,75.86,331792,0
+ITGR.US,D,20190509,000000,74.93,76.82,74.35,76.53,314989,0
+ITGR.US,D,20190510,000000,76.12,76.12,73.919,75.3,238117,0
+ITGR.US,D,20190513,000000,73.68,73.68,72.43,73.31,284929,0
+ITGR.US,D,20190514,000000,73.5,74.735,73.4,74.39,130999,0
+ITGR.US,D,20190515,000000,73.79,74.61,72.92,73.11,210140,0
+ITGR.US,D,20190516,000000,73.33,74.25,72.92,73,145955,0
+ITGR.US,D,20190517,000000,72.15,72.2882,70.58,70.84,179107,0
+ITGR.US,D,20190520,000000,70.25,70.25,68.49,69,226007,0
+ITGR.US,D,20190521,000000,69.51,70.98,69.51,70.78,222916,0
+ITGR.US,D,20190522,000000,70.6,71.065,69.85,70.59,197920,0
+ITGR.US,D,20190523,000000,69.69,69.69,68.085,68.95,233007,0
+ITGR.US,D,20190524,000000,69.4,70.2,68.17,68.81,224705,0
+ITGR.US,D,20190528,000000,69.09,70.57,69.02,69.9,267546,0
+ITGR.US,D,20190529,000000,69.67,70.14,68.24,69.29,196837,0
+ITGR.US,D,20190530,000000,69.37,71.32,69.13,71.06,201056,0
+ITGR.US,D,20190531,000000,70.25,70.65,68.325,70.1,291752,0
+ITGR.US,D,20190603,000000,70.08,71.15,69.5,70.73,212516,0
+ITGR.US,D,20190604,000000,71.66,72.6,71.34,72.39,129235,0
+ITGR.US,D,20190605,000000,72.8,73.32,72.06,72.99,140808,0
+ITGR.US,D,20190606,000000,73.21,75.2,73.21,74.59,294727,0
+ITGR.US,D,20190607,000000,75.08,75.81,74.53,75.51,134484,0
+ITGR.US,D,20190610,000000,75.82,78.08,75.82,77.49,176668,0
+ITGR.US,D,20190611,000000,78.13,78.655,76.24,77.66,268881,0
+ITGR.US,D,20190612,000000,77.4,78.52,76.93,78.15,162016,0
+ITGR.US,D,20190613,000000,78.47,79.13,77.17,79.12,358588,0
+ITGR.US,D,20190614,000000,78.68,79.61,77.74,78.15,235568,0
+ITGR.US,D,20190617,000000,78.41,79.5,77.785,79,254527,0
+ITGR.US,D,20190618,000000,79.53,81.13,78.64,80.69,176823,0
+ITGR.US,D,20190619,000000,80.48,82.08,80.36,81.63,182161,0
+ITGR.US,D,20190620,000000,82.39,83.34,82.03,82.11,202283,0
+ITGR.US,D,20190621,000000,81.51,83.34,81.09,83.21,347726,0
+ITGR.US,D,20190624,000000,83.16,83.505,82.16,83.25,231834,0
+ITGR.US,D,20190625,000000,83.69,84.05,82.77,83.5,471277,0
+ITGR.US,D,20190626,000000,83.65,83.96,82.15,82.67,244090,0
+ITGR.US,D,20190627,000000,83.13,84.96,82.6,84.94,153631,0
+ITGR.US,D,20190628,000000,84.88,86.2999,83.92,83.92,578175,0
+ITGR.US,D,20190701,000000,85.12,85.145,83.3411,84.52,339111,0
+ITGR.US,D,20190702,000000,84.45,84.45,81.21,81.85,207972,0
+ITGR.US,D,20190703,000000,82.22,82.69,81.67,82.51,69185,0
+ITGR.US,D,20190705,000000,81.98,83.35,81.69,82.9,117157,0
+ITGR.US,D,20190708,000000,82.55,83.1,81.08,81.43,153965,0
+ITGR.US,D,20190709,000000,81.02,81.95,80.18,81.75,156177,0
+ITGR.US,D,20190710,000000,81.93,82.31,81.2,81.53,120353,0
+ITGR.US,D,20190711,000000,81.97,82.12,80.505,82.12,124074,0
+ITGR.US,D,20190712,000000,82.13,82.68,80.93,82.33,141987,0
+ITGR.US,D,20190715,000000,82.59,82.59,81.33,82.01,101912,0
+ITGR.US,D,20190716,000000,82.04,82.26,80.83,81.27,158746,0
+ITGR.US,D,20190717,000000,81.02,81.56,80.54,80.71,121942,0
+ITGR.US,D,20190718,000000,80.62,82,80.41,81.85,114915,0
+ITGR.US,D,20190719,000000,81.85,82.48,81.26,81.3,230560,0
+ITGR.US,D,20190722,000000,81.3,82.74,81.3,81.89,127821,0
+ITGR.US,D,20190723,000000,82.28,83.54,81.74,83.42,214768,0
+ITGR.US,D,20190724,000000,83.27,84.01,82.46,83.96,175868,0
+ITGR.US,D,20190725,000000,84,85.31,83.59,84.52,135230,0
+ITGR.US,D,20190726,000000,85.01,86.42,84.32,85.78,129648,0
+ITGR.US,D,20190729,000000,85.79,86.22,84.65,86.12,179019,0
+ITGR.US,D,20190730,000000,85.47,88.38,85.21,88.17,215267,0
+ITGR.US,D,20190731,000000,88.07,88.74,86.84,87.53,262517,0
+ITGR.US,D,20190801,000000,88.15,91,87.63,88.34,284347,0
+ITGR.US,D,20190802,000000,88.02,88.02,83.2,84.27,213490,0
+ITGR.US,D,20190805,000000,82.2,83.28,79.32,79.68,223153,0
+ITGR.US,D,20190806,000000,80.33,81.25,79.13,80.7,150651,0
+ITGR.US,D,20190807,000000,79.57,79.93,78.17,79.03,155712,0
+ITGR.US,D,20190808,000000,79.24,79.82,78.445,79.79,140376,0
+ITGR.US,D,20190809,000000,79.65,80.33,78.41,79.59,154321,0
+ITGR.US,D,20190812,000000,78.84,79.68,78.2,79.21,92349,0
+ITGR.US,D,20190813,000000,78.91,80.83,78.53,80.02,163148,0
+ITGR.US,D,20190814,000000,78.55,78.75,77.06,77.23,134575,0
+ITGR.US,D,20190815,000000,77.22,77.22,75.31,75.75,134773,0
+ITGR.US,D,20190816,000000,76.43,77.92,75.925,77.51,109386,0
+ITGR.US,D,20190819,000000,78.59,78.83,77.39,77.97,136573,0
+ITGR.US,D,20190820,000000,77.79,78.8,76.29,77.12,166023,0
+ITGR.US,D,20190821,000000,78.25,78.25,76.82,77.32,120844,0
+ITGR.US,D,20190822,000000,77.87,77.87,75.28,76.19,139179,0
+ITGR.US,D,20190823,000000,75.63,75.865,72.21,72.59,203355,0
+ITGR.US,D,20190826,000000,73.32,73.87,72.2,73.84,260123,0
+ITGR.US,D,20190827,000000,74.5,74.98,72.46,72.52,183623,0
+ITGR.US,D,20190828,000000,72.04,73.15,71.39,72.9,144188,0
+ITGR.US,D,20190829,000000,73.72,74.17,73.05,73.38,121025,0
+ITGR.US,D,20190830,000000,73.7,73.7,71.64,72.4,126810,0
+ITGR.US,D,20190903,000000,71.7,71.905,70.33,71.09,117022,0
+ITGR.US,D,20190904,000000,71.69,72.59,71.22,71.77,155231,0
+ITGR.US,D,20190905,000000,72.83,73.8,72.05,73.5,187428,0
+ITGR.US,D,20190906,000000,73.95,74.7,73.25,73.81,185367,0
+ITGR.US,D,20190909,000000,74.29,75.725,73.05,74.64,208553,0
+ITGR.US,D,20190910,000000,74.39,76.41,73.055,75.45,236450,0
+ITGR.US,D,20190911,000000,75.6,77.29,75.42,76.72,328094,0
+ITGR.US,D,20190912,000000,77.1,78.27,76.15,76.44,386535,0
+ITGR.US,D,20190913,000000,77,78,76.55,77.39,802933,0
+ITGR.US,D,20190916,000000,77.12,80.67,76.69,80.47,303324,0
+ITGR.US,D,20190917,000000,80.37,80.82,79.52,79.53,263278,0
+ITGR.US,D,20190918,000000,79.75,79.75,78.165,79.31,216279,0
+ITGR.US,D,20190919,000000,79.5,80.785,79.455,79.58,266990,0
+ITGR.US,D,20190920,000000,79.55,80.12,78.46,79.55,621869,0
+ITGR.US,D,20190923,000000,79.33,79.74,78.33,78.51,175550,0
+ITGR.US,D,20190924,000000,79.03,79.82,77.07,77.11,248883,0
+ITGR.US,D,20190925,000000,77.27,78.57,76.85,78.24,210765,0
+ITGR.US,D,20190926,000000,78.32,78.675,75.94,76.12,158979,0
+ITGR.US,D,20190927,000000,76.35,76.35,74.38,74.7,172003,0
+ITGR.US,D,20190930,000000,74.82,76.39,74.82,75.56,197262,0
+ITGR.US,D,20191001,000000,76.11,77.11,73.4,73.55,140140,0
+ITGR.US,D,20191002,000000,73,73,71.601,71.98,139483,0
+ITGR.US,D,20191003,000000,71.99,73.06,70.2,72.98,104156,0
+ITGR.US,D,20191004,000000,73.43,74.18,72.85,74.09,97627,0
+ITGR.US,D,20191007,000000,73.72,75.41,73.49,74.76,145431,0
+ITGR.US,D,20191008,000000,73.97,74.27,72.92,73.24,132324,0
+ITGR.US,D,20191009,000000,74.09,74.35,72.85,73,134686,0
+ITGR.US,D,20191010,000000,73,73.62,72.61,73.28,127095,0
+ITGR.US,D,20191011,000000,74.52,76.09,74.52,74.82,138649,0
+ITGR.US,D,20191014,000000,74.45,75.625,74.3133,74.75,69269,0
+ITGR.US,D,20191015,000000,75.07,76.52,74.97,75.22,98252,0
+ITGR.US,D,20191016,000000,75.06,75.56,74.36,74.4,131450,0
+ITGR.US,D,20191017,000000,74.52,75.94,74.06,75.5,193447,0
+ITGR.US,D,20191018,000000,75.14,75.82,73.9,74.99,177511,0
+ITGR.US,D,20191021,000000,75.65,76.1,74.71,74.75,118308,0
+ITGR.US,D,20191022,000000,74.65,75.04,74.01,74.71,122701,0
+ITGR.US,D,20191023,000000,74.64,75.78,74.38,75.48,123388,0
+ITGR.US,D,20191024,000000,75.6,76.57,74.77,75.95,178638,0
+ITGR.US,D,20191025,000000,75.83,76.94,74.19,74.37,356079,0
+ITGR.US,D,20191028,000000,74.52,77.34,74.51,76.9,170216,0
+ITGR.US,D,20191029,000000,76.33,78.38,75.2857,78.11,125532,0
+ITGR.US,D,20191030,000000,77.71,77.77,76.04,77.61,132244,0
+ITGR.US,D,20191031,000000,78.12,79.48,75.01,77.44,312026,0
+ITGR.US,D,20191101,000000,78.25,79.445,75.9,76.72,204170,0
+ITGR.US,D,20191104,000000,77.31,77.36,75.86,77.11,207746,0
+ITGR.US,D,20191105,000000,77.28,77.73,76.32,76.72,163947,0
+ITGR.US,D,20191106,000000,76.81,77,74.33,74.36,149538,0
+ITGR.US,D,20191107,000000,75.06,75.925,73.42,73.56,156074,0
+ITGR.US,D,20191108,000000,73.56,74.23,72.84,74.12,208729,0
+ITGR.US,D,20191111,000000,73.51,75.13,73.45,74.52,160774,0
+ITGR.US,D,20191112,000000,74.32,76.21,74.31,75.83,225944,0
+ITGR.US,D,20191113,000000,74.94,75.19,70,73.83,617298,0
+ITGR.US,D,20191114,000000,73.96,74.58,73.68,73.99,149379,0
+ITGR.US,D,20191115,000000,74.69,75.72,74.21,74.76,188529,0
+ITGR.US,D,20191118,000000,74.21,75.26,72.775,73.3,187491,0
+ITGR.US,D,20191119,000000,73.53,74.47,72.81,74.05,196813,0
+ITGR.US,D,20191120,000000,73.83,75.605,73.79,73.96,193929,0
+ITGR.US,D,20191121,000000,74.09,74.16,73.18,73.61,189856,0
+ITGR.US,D,20191122,000000,73.92,74.45,73.21,74.34,132951,0
+ITGR.US,D,20191125,000000,74.77,76.68,74.651,75.62,184281,0
+ITGR.US,D,20191126,000000,75.5,76.63,75.2496,76.41,226557,0
+ITGR.US,D,20191127,000000,76.35,77.6,76.33,76.61,141501,0
+ITGR.US,D,20191129,000000,76.26,76.84,75.24,75.85,47654,0
+ITGR.US,D,20191202,000000,75.76,75.8,74.38,75.01,161320,0
+ITGR.US,D,20191203,000000,74.2,76.41,74.04,76.26,166526,0
+ITGR.US,D,20191204,000000,76.84,77.23,76.18,76.56,166602,0
+ITGR.US,D,20191205,000000,76.53,77.12,75.86,77.08,188349,0
+ITGR.US,D,20191206,000000,77.88,79.3,77.41,79.24,229253,0
+ITGR.US,D,20191209,000000,78.81,79.15,77.96,78.08,282021,0
+ITGR.US,D,20191210,000000,77.78,78.4,76.435,77.12,218391,0
+ITGR.US,D,20191211,000000,77.1,79.06,76.78,78.57,130194,0
+ITGR.US,D,20191212,000000,78.31,80.13,77.94,79.77,129155,0
+ITGR.US,D,20191213,000000,79.37,79.7,77.97,78.85,121370,0
+ITGR.US,D,20191216,000000,79.51,80.9,79.51,80.26,150993,0
+ITGR.US,D,20191217,000000,80.375,80.44,78.32,79.96,172040,0
+ITGR.US,D,20191218,000000,80.17,80.93,79.82,80.43,188113,0
+ITGR.US,D,20191219,000000,80.5,80.79,79.88,80.19,185262,0
+ITGR.US,D,20191220,000000,80.66,80.82,79.7,80.74,925157,0
+ITGR.US,D,20191223,000000,80.92,81.6,80.08,81.23,114382,0
+ITGR.US,D,20191224,000000,81.31,81.68,80.98,81.56,42514,0
+ITGR.US,D,20191226,000000,81.92,81.92,80.94,81.3,56093,0
+ITGR.US,D,20191227,000000,81.45,81.83,80.32,81.24,107818,0
+ITGR.US,D,20191230,000000,81.08,81.3,79.58,80.23,140480,0
+ITGR.US,D,20191231,000000,80.12,80.97,80.12,80.43,167369,0
+ITGR.US,D,20200102,000000,81.18,82.04,80.14,82.02,154295,0
+ITGR.US,D,20200103,000000,80.59,81.6802,80.34,81.04,240591,0
+ITGR.US,D,20200106,000000,80.72,82.065,79.84,81.72,204274,0
+ITGR.US,D,20200107,000000,81.16,81.68,80.73,81.39,194113,0
+ITGR.US,D,20200108,000000,81.44,82.73,81,82.44,196088,0
+ITGR.US,D,20200109,000000,82.93,84.6,82.85,84.54,188036,0
+ITGR.US,D,20200110,000000,85.01,85.69,84.25,85.56,210689,0
+ITGR.US,D,20200113,000000,85.47,85.84,84.415,85.55,157218,0
+ITGR.US,D,20200114,000000,85.03,87.215,84.52,86.6,237258,0
+ITGR.US,D,20200115,000000,86.28,87.44,85.945,86.97,274238,0
+ITGR.US,D,20200116,000000,87.74,89.02,87.36,88.82,138604,0
+ITGR.US,D,20200117,000000,89.36,89.36,88.63,89.03,162251,0
+ITGR.US,D,20200121,000000,88.92,89.375,88.5475,88.75,158759,0
+ITGR.US,D,20200122,000000,89.21,91.6,89.21,91.06,217256,0
+ITGR.US,D,20200123,000000,91.06,91.64,90.35,91.18,351341,0
+ITGR.US,D,20200124,000000,91.18,91.18,88.63,89.2,223321,0
+ITGR.US,D,20200127,000000,87.71,88.93,86.92,88.71,152244,0
+ITGR.US,D,20200128,000000,89.28,89.575,88.33,89.44,129640,0
+ITGR.US,D,20200129,000000,89.44,89.52,87.69,87.9,305149,0
+ITGR.US,D,20200130,000000,86.58,87.69,85.84,87.64,136999,0
+ITGR.US,D,20200131,000000,87.01,87.06,84.81,85.4,184798,0
+ITGR.US,D,20200203,000000,85.87,86.78,85.18,85.91,221160,0
+ITGR.US,D,20200204,000000,87.2,87.5,84.93,85.03,180539,0
+ITGR.US,D,20200205,000000,86.04,86.91,85.18,86.02,160136,0
+ITGR.US,D,20200206,000000,86.47,87.28,85.7,86.37,103452,0
+ITGR.US,D,20200207,000000,86,86.08,84.2,84.78,106877,0
+ITGR.US,D,20200210,000000,84.57,85.65,84.3,85.38,109639,0
+ITGR.US,D,20200211,000000,85.92,87.26,85.41,87.02,99927,0
+ITGR.US,D,20200212,000000,87.75,88.53,87.3527,88,118499,0
+ITGR.US,D,20200213,000000,87.46,89.81,87.46,89.59,140994,0
+ITGR.US,D,20200214,000000,89.39,91.16,89.19,90.95,180948,0
+ITGR.US,D,20200218,000000,90.62,91.41,90.165,90.79,213781,0
+ITGR.US,D,20200219,000000,91.22,93.81,91.0601,93.24,322774,0
+ITGR.US,D,20200220,000000,96.88,99.95,95.02,98.93,358785,0
+ITGR.US,D,20200221,000000,99.25,99.25,95.96,97.85,226303,0
+ITGR.US,D,20200224,000000,95.85,96.78,93.97,96.45,298215,0
+ITGR.US,D,20200225,000000,96.53,96.53,93.83,94.21,400726,0
+ITGR.US,D,20200226,000000,94.95,96.29,94.09,94.64,276874,0
+ITGR.US,D,20200227,000000,93.13,93.86,89.05,89.1,398548,0
+ITGR.US,D,20200228,000000,86.55,90.91,86.33,90.17,406196,0
+ITGR.US,D,20200302,000000,90.96,91.41,88.35,91.15,243634,0
+ITGR.US,D,20200303,000000,91.33,92.52,85.96,87.5,262384,0
+ITGR.US,D,20200304,000000,89.5,91,87.24,90.8,187525,0
+ITGR.US,D,20200305,000000,88.8,89.21,85.785,87.13,225413,0
+ITGR.US,D,20200306,000000,84.2,85.32,82.36,85.09,245737,0
+ITGR.US,D,20200309,000000,79.84,81.65,77.18,80.56,444146,0
+ITGR.US,D,20200310,000000,82.56,83.88,79.305,83.61,402065,0
+ITGR.US,D,20200311,000000,81.41,82.03,77.46,79.33,300466,0
+ITGR.US,D,20200312,000000,73.94,75.9,70.14,74.12,317732,0
+ITGR.US,D,20200313,000000,77.57,77.57,68.92,75.86,469000,0
+ITGR.US,D,20200316,000000,62.25,67.08,62.25,63.34,541096,0
+ITGR.US,D,20200317,000000,64.53,68.82,61.715,68.82,461854,0
+ITGR.US,D,20200318,000000,65.24,69.61,54.0942,55.76,336659,0
+ITGR.US,D,20200319,000000,54.96,58.88,51.985,58.03,248552,0
+ITGR.US,D,20200320,000000,58.65,58.965,50.92,51.12,385033,0
+ITGR.US,D,20200323,000000,51.73,53.38,46.01,47.2,322730,0
+ITGR.US,D,20200324,000000,49.77,54.06,49.26,51.59,412133,0
+ITGR.US,D,20200325,000000,51.62,57.305,50.41,55.36,256526,0
+ITGR.US,D,20200326,000000,55.96,61.15,55.05,60.5,269631,0
+ITGR.US,D,20200327,000000,58.37,58.935,56.085,57.31,159190,0
+ITGR.US,D,20200330,000000,58.02,63,57.11,62.86,242738,0
+ITGR.US,D,20200331,000000,62.24,63.92,61.68,62.86,358285,0
+ITGR.US,D,20200401,000000,59.73,60.61,53.46,53.55,248109,0
+ITGR.US,D,20200402,000000,52.69,54.45,51.01,53.87,216047,0
+ITGR.US,D,20200403,000000,53.29,54.33,50.72,51.85,190047,0
+ITGR.US,D,20200406,000000,54.42,58.55,54.42,58.39,277084,0
+ITGR.US,D,20200407,000000,60.86,61.8115,58.12,60.13,516431,0
+ITGR.US,D,20200408,000000,61.61,64.82,61.5,63.79,225202,0
+ITGR.US,D,20200409,000000,65.13,71.39,65.13,70.76,324659,0
+ITGR.US,D,20200413,000000,69.78,69.82,66.78,67.77,204938,0
+ITGR.US,D,20200414,000000,69.97,70.55,67.02,69.33,222219,0
+ITGR.US,D,20200415,000000,65.59,67.94,63.91,64.4,203745,0
+ITGR.US,D,20200416,000000,64.21,65.67,61.37,64.03,207466,0
+ITGR.US,D,20200417,000000,66.98,68.58,66.3,68.48,188721,0
+ITGR.US,D,20200420,000000,67.36,67.935,65.52,67.33,133805,0
+ITGR.US,D,20200421,000000,65.24,66.53,63.485,66.41,260211,0
+ITGR.US,D,20200422,000000,68.1,68.97,66.3318,68.19,143729,0
+ITGR.US,D,20200423,000000,68.2,70.31,68.195,68.58,210980,0
+ITGR.US,D,20200424,000000,68.69,69.45,67.01,69.16,142577,0
+ITGR.US,D,20200427,000000,69.66,73,69.66,71.94,180125,0
+ITGR.US,D,20200428,000000,74.06,74.06,69.24,70.43,244159,0
+ITGR.US,D,20200429,000000,72.68,80.41,72.055,78.48,343836,0
+ITGR.US,D,20200430,000000,76.66,76.66,74.2,74.46,293317,0
+ITGR.US,D,20200501,000000,72.66,74.05,70.24,71.97,178779,0
+ITGR.US,D,20200504,000000,70.59,72.9,70.19,70.38,275379,0
+ITGR.US,D,20200505,000000,72.04,74.075,71.835,72.05,145059,0
+ITGR.US,D,20200506,000000,72.25,73.8,70.585,71.95,128702,0
+ITGR.US,D,20200507,000000,73.1,78.22,71.82,77.98,285849,0
+ITGR.US,D,20200508,000000,82.6,82.6,75.59,76.46,295319,0
+ITGR.US,D,20200511,000000,74.76,76.94,73.4402,75.52,223240,0
+ITGR.US,D,20200512,000000,75.75,76.54,73.61,73.63,169754,0
+ITGR.US,D,20200513,000000,72.87,72.87,69.77,70.64,176715,0
+ITGR.US,D,20200514,000000,69.1,71.95,67.16,71.66,181561,0
+ITGR.US,D,20200515,000000,71.44,73.555,70.26,73.45,141174,0
+ITGR.US,D,20200518,000000,78.4,79.235,76.72,78.24,190332,0
+ITGR.US,D,20200519,000000,77.66,79.44,77.12,77.2,149368,0
+ITGR.US,D,20200520,000000,78.68,81.33,77.74,80.36,249887,0
+ITGR.US,D,20200521,000000,79.83,80.8,79.105,79.73,130203,0
+ITGR.US,D,20200522,000000,80.29,80.81,78.8,80.69,125958,0
+ITGR.US,D,20200526,000000,83.56,83.56,79.82,80.02,163728,0
+ITGR.US,D,20200527,000000,81.64,82.64,79.575,82.13,147874,0
+ITGR.US,D,20200528,000000,83.37,83.5,79.715,79.81,243783,0
+ITGR.US,D,20200529,000000,78.91,79.74,75.4,79.18,384784,0
+ITGR.US,D,20200601,000000,79.47,80.13,78.75,78.82,192757,0
+ITGR.US,D,20200602,000000,79.61,79.9,77.51,79.25,262110,0
+ITGR.US,D,20200603,000000,80.86,84.58,80.51,83.62,191502,0
+ITGR.US,D,20200604,000000,82.4,83.79,80.93,82.1,156781,0
+ITGR.US,D,20200605,000000,85.51,87.3499,83.5401,85.63,171432,0
+ITGR.US,D,20200608,000000,85.18,87.13,84.88,86.59,189504,0
+ITGR.US,D,20200609,000000,85.42,86.31,82.82,82.98,156373,0
+ITGR.US,D,20200610,000000,82.32,82.32,78.04,79.03,173651,0
+ITGR.US,D,20200611,000000,75.85,76.23,70.81,70.83,255372,0
+ITGR.US,D,20200612,000000,74.12,74.23,70.92,72.68,316943,0
+ITGR.US,D,20200615,000000,70,74.89,70,74.89,164110,0
+ITGR.US,D,20200616,000000,78.35,78.87,75.65,76.41,162533,0
+ITGR.US,D,20200617,000000,76.98,76.98,75.04,75.52,123102,0
+ITGR.US,D,20200618,000000,75,76.17,73.51,73.76,107585,0
+ITGR.US,D,20200619,000000,74.31,76.89,74.29,74.72,391514,0
+ITGR.US,D,20200622,000000,73.72,74.19,72.08,73.8,171192,0
+ITGR.US,D,20200623,000000,74.94,76.67,74.42,75.88,186321,0
+ITGR.US,D,20200624,000000,74.81,74.81,69.85,70.39,304197,0
+ITGR.US,D,20200625,000000,69.95,69.95,67.08,68.79,359379,0
+ITGR.US,D,20200626,000000,68.38,69.04,67.06,67.38,359377,0
+ITGR.US,D,20200629,000000,68.6,71.01,68.15,70.74,223594,0
+ITGR.US,D,20200630,000000,70.23,73.36,70.205,73.05,199478,0
+ITGR.US,D,20200701,000000,73.36,73.78,71.52,71.6,260474,0
+ITGR.US,D,20200702,000000,73.25,73.48,71.8,72.28,165729,0
+ITGR.US,D,20200706,000000,73.92,73.92,71.42,71.55,215083,0
+ITGR.US,D,20200707,000000,70.82,71.47,69.05,69.05,159885,0
+ITGR.US,D,20200708,000000,68.75,69.67,67.65,68.97,178042,0
+ITGR.US,D,20200709,000000,68.81,68.835,66,66.66,220254,0
+ITGR.US,D,20200710,000000,66.92,67.01,65.64,66.46,245599,0
+ITGR.US,D,20200713,000000,67.11,68.88,66.28,66.32,246017,0
+ITGR.US,D,20200714,000000,66.53,67.94,66.06,67.82,307747,0
+ITGR.US,D,20200715,000000,70.37,72.46,68.98,71.99,238071,0
+ITGR.US,D,20200716,000000,71.46,72.55,70.85,71.1,120612,0
+ITGR.US,D,20200717,000000,71.56,72.815,71.54,72.29,270323,0
+ITGR.US,D,20200720,000000,72.08,72.8799,70.56,71.33,145928,0
+ITGR.US,D,20200721,000000,72.1,72.79,71.18,71.8,170776,0
+ITGR.US,D,20200722,000000,71.01,72.22,71.01,71.97,134932,0
+ITGR.US,D,20200723,000000,71.76,72.58,70.83,71.6,122057,0
+ITGR.US,D,20200724,000000,71.35,71.35,69.0146,69.68,116775,0
+ITGR.US,D,20200727,000000,69.37,70.97,69,70.85,170566,0
+ITGR.US,D,20200728,000000,70.64,71.2,68.43,68.64,240985,0
+ITGR.US,D,20200729,000000,69.36,71.06,69.14,69.96,390385,0
+ITGR.US,D,20200730,000000,66.12,68.605,64.1,68.25,418972,0
+ITGR.US,D,20200731,000000,67.5,67.87,64.55,65.77,297783,0
+ITGR.US,D,20200803,000000,66.38,66.82,65.54,65.55,251638,0
+ITGR.US,D,20200804,000000,64.86,65.25,63.43,63.46,219286,0
+ITGR.US,D,20200805,000000,64.22,64.51,63.44,64.12,277933,0
+ITGR.US,D,20200806,000000,63.63,64.14,62.35,63.9,208536,0
+ITGR.US,D,20200807,000000,63.9,65.3,63.9,64.98,121922,0
+ITGR.US,D,20200810,000000,65.04,66.6,64.77,64.84,134482,0
+ITGR.US,D,20200811,000000,65.63,66.96,65.13,65.35,221865,0
+ITGR.US,D,20200812,000000,66.8,70.41,66.16,69.45,349088,0
+ITGR.US,D,20200813,000000,68.73,70.46,68.45,69.94,294429,0
+ITGR.US,D,20200814,000000,69.23,70.62,69.23,70.55,195552,0
+ITGR.US,D,20200817,000000,70.6,71.17,70.2,70.9,162991,0
+ITGR.US,D,20200818,000000,70.65,70.78,69.55,70.34,217542,0
+ITGR.US,D,20200819,000000,70.58,71.35,69.81,70.55,242588,0
+ITGR.US,D,20200820,000000,69.7,70.7,68.86,69.5,279440,0
+ITGR.US,D,20200821,000000,68.81,69.405,67.29,68,247183,0
+ITGR.US,D,20200824,000000,68.74,69.26,68.1,69.16,198104,0
+ITGR.US,D,20200825,000000,69.83,70.15,68.53,68.78,166037,0
+ITGR.US,D,20200826,000000,68.39,68.39,65.38,67.55,263388,0
+ITGR.US,D,20200827,000000,68.36,70.12,67.46,69.61,200231,0
+ITGR.US,D,20200828,000000,70.11,70.11,68.56,69.89,128247,0
+ITGR.US,D,20200831,000000,69.48,69.905,68.66,69.26,172967,0
+ITGR.US,D,20200901,000000,68.91,69.31,68.38,68.96,118705,0
+ITGR.US,D,20200902,000000,69.31,71.86,69.01,71.62,150183,0
+ITGR.US,D,20200903,000000,71.94,72.46,69.6,70.7,208265,0
+ITGR.US,D,20200904,000000,71.4,71.595,68.68,69.02,191913,0
+ITGR.US,D,20200908,000000,68.48,68.48,66.81,67,226424,0
+ITGR.US,D,20200909,000000,67.6,68.25,66.9,67.92,238118,0
+ITGR.US,D,20200910,000000,67.92,68.3,66.21,66.33,234136,0
+ITGR.US,D,20200911,000000,66.54,67.34,63.79,64.28,224773,0
+ITGR.US,D,20200914,000000,64.73,65.3,64.12,64.53,253453,0
+ITGR.US,D,20200915,000000,64.9,65.7199,61.7,61.7,264316,0
+ITGR.US,D,20200916,000000,62.17,63.02,59.42,59.44,558973,0
+ITGR.US,D,20200917,000000,58.61,60.08,58.01,58.44,521933,0
+ITGR.US,D,20200918,000000,59.16,60.35,57.59,58.09,765775,0
+ITGR.US,D,20200921,000000,56.56,57.43,55.6325,57.06,529744,0
+ITGR.US,D,20200922,000000,57.06,57.61,55.48,56.5,398412,0
+ITGR.US,D,20200923,000000,56.43,57.4,55.96,56.2,286606,0
+ITGR.US,D,20200924,000000,55.97,57.19,55.375,57.04,290421,0
+ITGR.US,D,20200925,000000,56.5,58.98,56.5,58.72,440372,0
+ITGR.US,D,20200928,000000,59.49,60.19,58.59,58.8,432692,0
+ITGR.US,D,20200929,000000,58.76,60.21,58.14,58.68,202589,0
+ITGR.US,D,20200930,000000,58.8,59.48,58.64,59.01,334925,0
+ITGR.US,D,20201001,000000,59.24,60.22,57.87,58.16,168573,0
+ITGR.US,D,20201002,000000,56.86,58.65,56.62,57.76,225494,0
+ITGR.US,D,20201005,000000,58.38,59.83,58.38,59.32,158221,0
+ITGR.US,D,20201006,000000,59.93,62.155,59.74,60.53,248466,0
+ITGR.US,D,20201007,000000,58.17,61.94,58.17,61.65,259115,0
+ITGR.US,D,20201008,000000,62.57,63.79,62.34,63.38,230650,0
+ITGR.US,D,20201009,000000,64.08,64.95,63.22,64.77,139452,0
+ITGR.US,D,20201012,000000,64.69,66.4,64.5463,66.25,153039,0
+ITGR.US,D,20201013,000000,65.41,65.65,64.8,65.11,195700,0
+ITGR.US,D,20201014,000000,65.36,67.21,65.36,66.57,197086,0
+ITGR.US,D,20201015,000000,65.74,68.07,65.5,67.41,193773,0
+ITGR.US,D,20201016,000000,67.47,69.01,67.42,67.77,179642,0
+ITGR.US,D,20201019,000000,68.39,68.79,65.25,65.63,253064,0
+ITGR.US,D,20201020,000000,65.99,66.64,64.66,64.78,212465,0
+ITGR.US,D,20201021,000000,64.61,65.5,63.66,65.03,131069,0
+ITGR.US,D,20201022,000000,65.43,66.6,64.63,66.58,309593,0
+ITGR.US,D,20201023,000000,67.26,67.39,65.99,66.31,91864,0
+ITGR.US,D,20201026,000000,65.26,65.26,63.5701,64.95,194937,0
+ITGR.US,D,20201027,000000,64.54,65.41,63.64,63.73,133838,0
+ITGR.US,D,20201028,000000,62.36,62.63,60.61,60.94,255621,0
+ITGR.US,D,20201029,000000,60.67,62.49,54.365,61.03,726106,0
+ITGR.US,D,20201030,000000,60.4,61.44,57.64,58.45,359402,0
+ITGR.US,D,20201102,000000,59.27,59.27,56.62,56.95,372986,0
+ITGR.US,D,20201103,000000,57.75,59.12,57.75,58.16,269872,0
+ITGR.US,D,20201104,000000,57.95,59.01,56.62,56.69,229875,0
+ITGR.US,D,20201105,000000,57.01,58.71,56.72,57.99,203588,0
+ITGR.US,D,20201106,000000,58.36,58.64,56.96,56.99,164364,0
+ITGR.US,D,20201109,000000,60.11,72.87,60.1,65.99,588497,0
+ITGR.US,D,20201110,000000,68.34,72.595,66.64,72.11,534961,0
+ITGR.US,D,20201111,000000,72.37,72.52,69.52,70.67,310171,0
+ITGR.US,D,20201112,000000,69.67,70.75,67.97,68.38,243798,0
+ITGR.US,D,20201113,000000,69.19,70.335,67.52,69.71,184504,0
+ITGR.US,D,20201116,000000,71.8,72.24,70.57,71.54,185862,0
+ITGR.US,D,20201117,000000,70.54,72.88,69.02,72.82,234352,0
+ITGR.US,D,20201118,000000,72.95,73.59,71.62,71.87,271897,0
+ITGR.US,D,20201119,000000,71.53,72.01,69.39,70.8,111266,0
+ITGR.US,D,20201120,000000,70.23,70.96,69.59,69.9,179949,0
+ITGR.US,D,20201123,000000,70.65,71.73,69.485,71.37,155385,0
+ITGR.US,D,20201124,000000,72.69,73.95,71.74,73.73,155981,0
+ITGR.US,D,20201125,000000,73.59,73.93,72.05,72.42,176045,0
+ITGR.US,D,20201127,000000,72.15,72.8,71.46,72.69,54942,0
+ITGR.US,D,20201130,000000,72.29,72.92,71.31,72.09,271021,0
+ITGR.US,D,20201201,000000,72.81,74.68,72.2,74.35,223199,0
+ITGR.US,D,20201202,000000,74.03,75.1,73.57,74.85,168662,0
+ITGR.US,D,20201203,000000,75.26,76.6,73.69,75.82,253464,0
+ITGR.US,D,20201204,000000,76.43,78.72,75.665,78.61,312253,0
+ITGR.US,D,20201207,000000,78.05,79.38,77.67,78.17,228512,0
+ITGR.US,D,20201208,000000,77.37,78.63,77.01,78.27,208897,0
+ITGR.US,D,20201209,000000,79.22,79.7,77.59,78.6,179975,0
+ITGR.US,D,20201210,000000,78,80.0131,75.5,79.39,234136,0
+ITGR.US,D,20201211,000000,78.71,79.44,77.5,79.25,161371,0
+ITGR.US,D,20201214,000000,80.24,80.75,76.24,76.27,288597,0
+ITGR.US,D,20201215,000000,77.12,79.05,76.32,78.92,200206,0
+ITGR.US,D,20201216,000000,78.89,79.495,77.79,78.72,194639,0
+ITGR.US,D,20201217,000000,79.05,80.76,78.04,80.75,272041,0
+ITGR.US,D,20201218,000000,80.63,81.64,79.69,81.28,797011,0
+ITGR.US,D,20201221,000000,79.21,81.27,78.02,81.1,253010,0
+ITGR.US,D,20201222,000000,81.14,82.18,79.9,81.02,173605,0
+ITGR.US,D,20201223,000000,81.57,82.295,80.6,81.69,187901,0
+ITGR.US,D,20201224,000000,82.1,82.1,80.29,81.62,84389,0
+ITGR.US,D,20201228,000000,82.52,83.43,81.38,81.56,155594,0
+ITGR.US,D,20201229,000000,82.27,82.27,80.02,80.64,110945,0
+ITGR.US,D,20201230,000000,80.63,81.75,79.9,80.64,103686,0
+ITGR.US,D,20201231,000000,80.47,81.75,80.08,81.19,151453,0
+ITGR.US,D,20210104,000000,81.62,82.28,78.31,78.76,196167,0
+ITGR.US,D,20210105,000000,78.79,81.34,78.21,80.36,129192,0
+ITGR.US,D,20210106,000000,81.65,83.88,80.365,83.28,267341,0
+ITGR.US,D,20210107,000000,83.39,83.84,82.34,83.3,150787,0
+ITGR.US,D,20210108,000000,83.51,84.34,81.89,82.78,102440,0
+ITGR.US,D,20210111,000000,81.86,82.29,80.535,80.78,167722,0
+ITGR.US,D,20210112,000000,80.43,81.74,80.43,81,100760,0
+ITGR.US,D,20210113,000000,81.14,81.29,79.93,80.23,125860,0
+ITGR.US,D,20210114,000000,80.52,81.58,79.69,80.51,172266,0
+ITGR.US,D,20210115,000000,80,80.56,79.21,79.7,189867,0
+ITGR.US,D,20210119,000000,80.57,80.78,78.73,79.26,147375,0
+ITGR.US,D,20210120,000000,79.22,80.3,78.9,79.11,177997,0
+ITGR.US,D,20210121,000000,79.28,79.62,77.595,78.9,129049,0
+ITGR.US,D,20210122,000000,78.02,79.19,77.48,79.05,134239,0
+ITGR.US,D,20210125,000000,78.87,78.92,77.09,78.15,153813,0
+ITGR.US,D,20210126,000000,78.74,78.74,77.18,77.26,99709,0
+ITGR.US,D,20210127,000000,75.47,78.59,74.04,77.95,265380,0
+ITGR.US,D,20210128,000000,78.68,79.32,76.5,76.94,188485,0
+ITGR.US,D,20210129,000000,76.72,76.8,73.79,73.8,180076,0
+ITGR.US,D,20210201,000000,73.84,74.67,73.3201,74.04,117988,0
+ITGR.US,D,20210202,000000,75.32,77.855,74.24,77.36,100333,0
+ITGR.US,D,20210203,000000,76.85,76.85,75.19,75.19,116659,0
+ITGR.US,D,20210204,000000,75.42,77.58,74.98,76.31,165091,0
+ITGR.US,D,20210205,000000,76.62,78.1,75.88,77.75,147264,0
+ITGR.US,D,20210208,000000,77.96,80.02,77.94,80.01,140844,0
+ITGR.US,D,20210209,000000,80.34,81.71,79.71,80.68,129361,0
+ITGR.US,D,20210210,000000,81.32,82.12,80.61,81.58,138992,0
+ITGR.US,D,20210211,000000,81.58,83.37,80.98,82.16,145447,0
+ITGR.US,D,20210212,000000,82.1,83.02,80.78,81.26,88328,0
+ITGR.US,D,20210216,000000,81.43,81.43,78.86,79.18,111068,0
+ITGR.US,D,20210217,000000,77.94,78.94,76.54,76.85,277100,0
+ITGR.US,D,20210218,000000,77.45,85.7299,77.05,82.9,401881,0
+ITGR.US,D,20210219,000000,82.9,84.31,79.58,84.22,266715,0
+ITGR.US,D,20210222,000000,83.15,85.41,83.15,84.85,221969,0
+ITGR.US,D,20210223,000000,84.9,86,82.99,83.96,281105,0
+ITGR.US,D,20210224,000000,84.15,88.2,84.15,87.68,194637,0
+ITGR.US,D,20210225,000000,87.14,88.33,86.27,86.99,168251,0
+ITGR.US,D,20210226,000000,87.11,89.7,86.82,88.19,295455,0
+ITGR.US,D,20210301,000000,89.92,92.45,88.53,92.42,275323,0
+ITGR.US,D,20210302,000000,92,93.71,91.25,91.7,192814,0
+ITGR.US,D,20210303,000000,91.62,92.49,90.75,90.79,192258,0
+ITGR.US,D,20210304,000000,90.26,91.58,88.49,90.06,224369,0
+ITGR.US,D,20210305,000000,90.84,93.69,88.97,93.56,214259,0
+ITGR.US,D,20210308,000000,93.76,94.43,92.51,93.21,119899,0
+ITGR.US,D,20210309,000000,94.01,94.36,91.52,92.02,146173,0
+ITGR.US,D,20210310,000000,92.59,94.86,91.82,94.57,102442,0
+ITGR.US,D,20210311,000000,95,95.81,94.14,95.66,127225,0
+ITGR.US,D,20210312,000000,96.18,96.19,94.59,95.67,110370,0
+ITGR.US,D,20210315,000000,95.27,96.32,93.58,93.94,118283,0
+ITGR.US,D,20210316,000000,93.27,93.953,91.32,92.15,131229,0
+ITGR.US,D,20210317,000000,91.82,92.22,91.16,91.63,81864,0
+ITGR.US,D,20210318,000000,91.25,91.5,87.94,88.48,134086,0
+ITGR.US,D,20210319,000000,88.43,89.25,86.4093,88.73,438651,0
+ITGR.US,D,20210322,000000,88.96,89.97,87.36,89.48,158422,0
+ITGR.US,D,20210323,000000,89.29,91.3,86.075,87.6,236562,0
+ITGR.US,D,20210324,000000,88.65,89.3,86.15,86.51,192036,0
+ITGR.US,D,20210325,000000,85.79,89.08,85.28,88.51,131398,0
+ITGR.US,D,20210326,000000,89.32,93.9099,87.81,93.32,331340,0
+ITGR.US,D,20210329,000000,92.58,94.82,88.36,90.39,344205,0
+ITGR.US,D,20210330,000000,90.19,92.28,88.88,91.35,194923,0
+ITGR.US,D,20210331,000000,91.59,95.79,90.58,92.1,310361,0
+ITGR.US,D,20210401,000000,92.33,92.53,89.79,90.88,124287,0
+ITGR.US,D,20210405,000000,91.75,92.8,91.01,92.53,243830,0
+ITGR.US,D,20210406,000000,92.21,94.09,92.21,92.76,108397,0
+ITGR.US,D,20210407,000000,92.98,92.98,90.85,91.67,114788,0
+ITGR.US,D,20210408,000000,92.21,92.96,91.26,92.9,78184,0
+ITGR.US,D,20210409,000000,93.28,93.28,91.32,92.66,89086,0
+ITGR.US,D,20210412,000000,92.95,93.05,91.2,91.71,78675,0
+ITGR.US,D,20210413,000000,91.14,91.63,90.15,90.77,122191,0
+ITGR.US,D,20210414,000000,90.61,92.53,90.05,91.51,120692,0
+ITGR.US,D,20210415,000000,92.12,94.98,90.83,93.62,128299,0
+ITGR.US,D,20210416,000000,94.37,94.37,92.83,93.05,62424,0
+ITGR.US,D,20210419,000000,92.47,93.4,91.53,93.04,134941,0
+ITGR.US,D,20210420,000000,92.68,92.92,90.57,90.66,120242,0
+ITGR.US,D,20210421,000000,91.25,94.24,91.17,93.66,112360,0
+ITGR.US,D,20210422,000000,94,94.88,92.79,92.82,111954,0
+ITGR.US,D,20210423,000000,93.17,96.09,93.17,94.78,112383,0
+ITGR.US,D,20210426,000000,95.68,96.04,94.87,95.09,128030,0
+ITGR.US,D,20210427,000000,95.13,95.56,94.11,95.45,118185,0
+ITGR.US,D,20210428,000000,95.11,96.71,95.11,95.9,100644,0
+ITGR.US,D,20210429,000000,97.33,98.93,94.84,95.16,159117,0
+ITGR.US,D,20210430,000000,94.6,95.87,93.47,93.88,123421,0
+ITGR.US,D,20210503,000000,94.64,96.35,94.1,94.62,217506,0
+ITGR.US,D,20210504,000000,94.07,94.07,91.8,93.38,108394,0
+ITGR.US,D,20210505,000000,93.6,94.42,93.24,94.01,89171,0
+ITGR.US,D,20210506,000000,94.26,94.26,91.9,94.24,119863,0
+ITGR.US,D,20210507,000000,93.87,95.72,93.87,95.03,63192,0
+ITGR.US,D,20210510,000000,94.74,94.9,91.81,92,122760,0
+ITGR.US,D,20210511,000000,90.61,93,90.61,92.27,76808,0
+ITGR.US,D,20210512,000000,91.52,92.9,89.44,89.73,93976,0
+ITGR.US,D,20210513,000000,89.9,92.63,89.9,92.24,87578,0
+ITGR.US,D,20210514,000000,92.77,93.74,92.18,93.6,62213,0
+ITGR.US,D,20210517,000000,92.73,92.99,91.85,92.97,66843,0
+ITGR.US,D,20210518,000000,92.72,95.37,92.72,93.28,85755,0
+ITGR.US,D,20210519,000000,91.77,93.45,91.57,93.39,101784,0
+ITGR.US,D,20210520,000000,93.13,93.91,92.11,92.72,61126,0
+ITGR.US,D,20210521,000000,94.56,94.86,93.14,93.21,153182,0
+ITGR.US,D,20210524,000000,93.45,94.87,92.46,92.88,100203,0
+ITGR.US,D,20210525,000000,93.51,94.265,90.41,90.67,114348,0
+ITGR.US,D,20210526,000000,90.09,91.135,89.12,90.27,113140,0
+ITGR.US,D,20210527,000000,90.85,90.85,89.19,90.35,145443,0
+ITGR.US,D,20210528,000000,90.93,92.58,90.36,90.47,58628,0
+ITGR.US,D,20210601,000000,90.64,91.76,89.64,90.8,120363,0
+ITGR.US,D,20210602,000000,91.33,91.33,86.01,87.32,143127,0
+ITGR.US,D,20210603,000000,86.81,87.7,85.37,87.06,106919,0
+ITGR.US,D,20210604,000000,87.25,87.25,85.13,85.84,102095,0
+ITGR.US,D,20210607,000000,85.97,87.35,85.87,86.27,100457,0
+ITGR.US,D,20210608,000000,86.59,87.29,85.765,87.17,80154,0
+ITGR.US,D,20210609,000000,88.64,88.71,87.39,88.37,143829,0
+ITGR.US,D,20210610,000000,89.15,89.39,87.645,88.09,105158,0
+ITGR.US,D,20210611,000000,88.14,89.57,87.92,89,105697,0
+ITGR.US,D,20210614,000000,89.48,89.56,88.345,89.56,134872,0
+ITGR.US,D,20210615,000000,89.55,93.39,89.48,93.29,210828,0
+ITGR.US,D,20210616,000000,93.59,94.13,92.29,94.02,154562,0
+ITGR.US,D,20210617,000000,93.62,95.06,91.59,92.99,258057,0
+ITGR.US,D,20210618,000000,91.13,91.22,88.92,90.19,345586,0
+ITGR.US,D,20210621,000000,91.02,93.065,88.94,92.71,120386,0
+ITGR.US,D,20210622,000000,92.6,93.255,91.16,92.97,93761,0
+ITGR.US,D,20210623,000000,93.01,94.72,92.23,93.14,127980,0
+ITGR.US,D,20210624,000000,93.74,94.32,91.92,93.77,103553,0
+ITGR.US,D,20210625,000000,94.39,94.71,93.42,94.15,1036603,0
+ITGR.US,D,20210628,000000,93.86,94.045,91.7,93.12,249152,0
+ITGR.US,D,20210629,000000,93.1,94.59,92.75,93.98,168687,0
+ITGR.US,D,20210630,000000,93.65,94.74,93.1,94.2,129134,0
+ITGR.US,D,20210701,000000,94.95,95.49,94.71,95.12,136739,0
+ITGR.US,D,20210702,000000,95.34,95.72,94.32,95.34,106547,0
+ITGR.US,D,20210706,000000,95.43,95.43,92.53,93.53,101429,0
+ITGR.US,D,20210707,000000,93.49,94.99,92.05,93.31,88638,0
+ITGR.US,D,20210708,000000,91.77,92.8,90.91,92.15,95092,0
+ITGR.US,D,20210709,000000,93.02,93.65,92.47,93.04,72660,0
+ITGR.US,D,20210712,000000,92.5,93.35,92.48,93.08,60259,0
+ITGR.US,D,20210713,000000,92.36,93.46,90.51,90.67,101190,0
+ITGR.US,D,20210714,000000,90.88,91.175,87.855,88,136535,0
+ITGR.US,D,20210715,000000,87.34,89.9794,86.71,89.47,167323,0
+ITGR.US,D,20210716,000000,90.7,91.49,88.635,88.96,124785,0
+ITGR.US,D,20210719,000000,87.24,87.8,85.56,86.25,93888,0
+ITGR.US,D,20210720,000000,86.2,89.83,86.2,89.12,154488,0
+ITGR.US,D,20210721,000000,90.01,91.38,89.33,90.96,73148,0
+ITGR.US,D,20210722,000000,90.54,90.54,88.35,89.62,83470,0
+ITGR.US,D,20210723,000000,90.3,92.73,89.8,91.93,120587,0
+ITGR.US,D,20210726,000000,92.33,93.165,90.86,92.62,161676,0
+ITGR.US,D,20210727,000000,92.05,95.78,91.85,95.7,156130,0
+ITGR.US,D,20210728,000000,96.24,99.63,95.25,98.81,283417,0
+ITGR.US,D,20210729,000000,99.46,101.185,97.6,99.66,243637,0
+ITGR.US,D,20210730,000000,100.67,101.61,96.36,97.89,183980,0
+ITGR.US,D,20210802,000000,97.88,98.98,95.235,96.43,140419,0
+ITGR.US,D,20210803,000000,96.05,96.525,94.76,95.63,154394,0
+ITGR.US,D,20210804,000000,94.17,95.015,93.07,93.25,98630,0
+ITGR.US,D,20210805,000000,93.85,93.85,92.32,93.54,60138,0
+ITGR.US,D,20210806,000000,94.57,95.49,93.15,95.24,79322,0
+ITGR.US,D,20210809,000000,94.56,94.825,91.77,92.05,128832,0
+ITGR.US,D,20210810,000000,91.945,92.59,90.08,90.18,75224,0
+ITGR.US,D,20210811,000000,90.16,90.71,89.18,90,157938,0
+ITGR.US,D,20210812,000000,90.38,91.895,89.87,91.8,161098,0
+ITGR.US,D,20210813,000000,91.48,92.55,91.17,91.83,128463,0
+ITGR.US,D,20210816,000000,91.49,93.66,90.77,93.21,169044,0
+ITGR.US,D,20210817,000000,92.74,95.21,92.74,95.11,122314,0
+ITGR.US,D,20210818,000000,95.09,98.61,94.585,97.43,242211,0
+ITGR.US,D,20210819,000000,97.25,97.86,95.18,96.95,157285,0
+ITGR.US,D,20210820,000000,97.18,98.32,96.085,97.49,152296,0
+ITGR.US,D,20210823,000000,98.32,98.6975,97.39,97.96,92311,0
+ITGR.US,D,20210824,000000,97.8,99.2,97.68,99.15,121305,0
+ITGR.US,D,20210825,000000,98.73,99.19,95.49,95.72,151355,0
+ITGR.US,D,20210826,000000,95.2,95.52,93.44,93.48,149751,0
+ITGR.US,D,20210827,000000,94.15,98.76,93.68,98.3,227473,0
+ITGR.US,D,20210830,000000,98.79,98.985,96.955,97.39,109031,0
+ITGR.US,D,20210831,000000,97,98.84,96.5701,98.79,106330,0
+ITGR.US,D,20210901,000000,99.3,99.685,97.14,99.09,110246,0
+ITGR.US,D,20210902,000000,99.77,100.71,98.51,99.18,92521,0
+ITGR.US,D,20210903,000000,98.69,99.92,97,97.35,114380,0
+ITGR.US,D,20210907,000000,96.88,97.84,95.99,97.65,74041,0
+ITGR.US,D,20210908,000000,96.93,97.89,96.02,97.08,109618,0
+ITGR.US,D,20210909,000000,97.29,97.615,95.86,95.86,77949,0
+ITGR.US,D,20210910,000000,96.35,96.35,93.68,94.01,94232,0
+ITGR.US,D,20210913,000000,94.65,94.68,92.56,93.37,114379,0
+ITGR.US,D,20210914,000000,94.26,94.48,92.55,94.28,108887,0
+ITGR.US,D,20210915,000000,94.15,95.055,92.81,93.06,136272,0
+ITGR.US,D,20210916,000000,93.74,93.74,91.78,91.86,93524,0
+ITGR.US,D,20210917,000000,91.7,92.56,90.56,91.59,387850,0
+ITGR.US,D,20210920,000000,89.63,90.2878,86.38,87.8,171219,0
+ITGR.US,D,20210921,000000,88.74,88.74,87.105,87.66,111325,0
+ITGR.US,D,20210922,000000,88.28,90.16,87.62,89.66,105065,0
+ITGR.US,D,20210923,000000,89.72,92.31,89.17,91.55,102531,0
+ITGR.US,D,20210924,000000,90.84,91.67,90.02,91.16,79470,0
+ITGR.US,D,20210927,000000,91.31,93.24,90.89,91.65,89384,0
+ITGR.US,D,20210928,000000,91.17,91.705,88.71,88.81,108389,0
+ITGR.US,D,20210929,000000,89.1,91.54,88.95,91.04,79960,0
+ITGR.US,D,20210930,000000,91.84,92.85,89.18,89.34,94441,0
+ITGR.US,D,20211001,000000,90.06,92.54,88.33,92.12,126839,0
+ITGR.US,D,20211004,000000,92.05,92.425,90.4,91.05,181996,0
+ITGR.US,D,20211005,000000,91.24,94.3,91.24,92.25,155618,0
+ITGR.US,D,20211006,000000,91.24,91.24,88.24,89.71,85382,0
+ITGR.US,D,20211007,000000,90.8,92.88,90.575,91.5,121587,0
+ITGR.US,D,20211008,000000,91.68,92.19,88.81,89.46,55052,0
+ITGR.US,D,20211011,000000,89.26,89.61,87.3,87.39,64108,0
+ITGR.US,D,20211012,000000,87.33,89.64,87.33,88.28,63360,0
+ITGR.US,D,20211013,000000,88.5,88.5,87.01,87.34,63575,0
+ITGR.US,D,20211014,000000,88.48,89.605,88.465,89.28,39750,0
+ITGR.US,D,20211015,000000,91.47,91.58,89.26,89.28,90886,0
+ITGR.US,D,20211018,000000,88.4,88.4,86.8,87.65,82260,0
+ITGR.US,D,20211019,000000,87.66,91.16,87.66,90.59,117858,0
+ITGR.US,D,20211020,000000,90.59,91.575,89.63,90.9,59478,0
+ITGR.US,D,20211021,000000,91.07,92.68,90.545,91.96,72954,0
+ITGR.US,D,20211022,000000,91.91,93.1,91.59,91.61,52594,0
+ITGR.US,D,20211025,000000,91.59,94.2184,91.545,93.39,120143,0
+ITGR.US,D,20211026,000000,93.82,94.645,92.33,92.35,148835,0
+ITGR.US,D,20211027,000000,91.89,91.89,89.705,91.5,72216,0
+ITGR.US,D,20211028,000000,90.97,95.73,88.52,92.44,187982,0
+ITGR.US,D,20211029,000000,93.56,94.355,89.81,90.02,228874,0
+ITGR.US,D,20211101,000000,90.48,91.39,88.48,88.6,234837,0
+ITGR.US,D,20211102,000000,89.37,91.09,87.365,89.55,177465,0
+ITGR.US,D,20211103,000000,89.23,92.6193,88.73,90.92,204940,0
+ITGR.US,D,20211104,000000,91.55,91.99,88.44,89.28,110050,0
+ITGR.US,D,20211105,000000,89.91,92.81,89.31,90.55,205677,0
+ITGR.US,D,20211108,000000,91.67,91.94,89.77,89.97,144356,0
+ITGR.US,D,20211109,000000,90.1,90.1,87.34,87.34,171364,0
+ITGR.US,D,20211110,000000,87.07,90.44,86.87,89.54,189961,0
+ITGR.US,D,20211111,000000,89.79,89.835,88.04,88.48,113927,0
+ITGR.US,D,20211112,000000,88.75,89.55,87.45,88.17,70240,0
+ITGR.US,D,20211115,000000,88.76,89.185,87.19,87.5,150863,0
+ITGR.US,D,20211116,000000,87.67,89.08,87.08,88.44,170257,0
+ITGR.US,D,20211117,000000,88.03,89.35,87.38,88.12,147249,0
+ITGR.US,D,20211118,000000,88.36,90.12,87.73,89.27,211658,0
+ITGR.US,D,20211119,000000,88.83,90.76,88.83,89.73,246323,0
+ITGR.US,D,20211122,000000,90.48,90.48,87.08,88.42,214966,0
+ITGR.US,D,20211123,000000,88.05,88.17,86.84,87.22,130913,0
+ITGR.US,D,20211124,000000,86.8,88.54,86.46,87.71,83652,0
+ITGR.US,D,20211126,000000,85.66,86.945,82.63,83.29,85484,0
+ITGR.US,D,20211129,000000,83.74,84.89,82.15,82.4,162074,0
+ITGR.US,D,20211130,000000,81.86,82.22,79.65,79.74,239472,0
+ITGR.US,D,20211201,000000,81.48,83.61,79.67,79.76,140929,0
+ITGR.US,D,20211202,000000,80.6,82.51,80.49,81.78,281357,0
+ITGR.US,D,20211203,000000,82.27,83.4099,78.44,80.23,223021,0
+ITGR.US,D,20211206,000000,81.37,85.23,81.37,83.55,268695,0
+ITGR.US,D,20211207,000000,85.23,86.33,84.43,84.76,206581,0
+ITGR.US,D,20211208,000000,85.08,85.98,84.34,84.99,154196,0
+ITGR.US,D,20211209,000000,83.9,84.82,83.85,84.31,151581,0
+ITGR.US,D,20211210,000000,84.79,84.79,83.07,83.16,186148,0
+ITGR.US,D,20211213,000000,82.53,83.91,81.93,83.02,142102,0
+ITGR.US,D,20211214,000000,82.99,84.24,82.07,82.5,174126,0
+ITGR.US,D,20211215,000000,82.19,84.16,81.52,83.91,171844,0
+ITGR.US,D,20211216,000000,84.81,85.34,82.1452,82.49,148105,0
+ITGR.US,D,20211217,000000,82.34,84.995,81.44,83.9,763271,0
+ITGR.US,D,20211220,000000,82.08,82.26,80.2,81.57,167714,0
+ITGR.US,D,20211221,000000,82.73,84.72,82.19,84.18,386414,0
+ITGR.US,D,20211222,000000,84.74,85.99,84.09,85,308154,0
+ITGR.US,D,20211223,000000,85.74,86.24,84.69,85.79,163693,0
+ITGR.US,D,20211227,000000,86.38,86.6,85.26,86.59,149603,0
+ITGR.US,D,20211228,000000,86.44,87.25,85.9,86.11,88723,0
+ITGR.US,D,20211229,000000,86.33,87.66,85.61,86.11,118929,0
+ITGR.US,D,20211230,000000,86.4,86.89,85.56,85.82,128748,0
+ITGR.US,D,20211231,000000,85.72,86.515,85.33,85.59,88702,0
+ITGR.US,D,20220103,000000,85.72,86.26,84.56,84.95,280601,0
+ITGR.US,D,20220104,000000,85.23,86.2,83.72,84.56,305007,0
+ITGR.US,D,20220105,000000,85.19,86.63,82.53,82.6,237077,0
+ITGR.US,D,20220106,000000,82.3,82.88,81.09,81.25,208511,0
+ITGR.US,D,20220107,000000,80.74,81.2749,79.58,80.43,150405,0
+ITGR.US,D,20220110,000000,80.06,82.085,78.57,81.97,126895,0
+ITGR.US,D,20220111,000000,81.7,83.34,81,82.92,112423,0
+ITGR.US,D,20220112,000000,82.79,82.93,81.24,81.76,127875,0
+ITGR.US,D,20220113,000000,82.47,83.77,81.8719,82.12,108976,0
+ITGR.US,D,20220114,000000,81.28,84.59,81.055,84.46,158650,0
+ITGR.US,D,20220118,000000,83.35,83.35,80.69,81.69,157905,0
+ITGR.US,D,20220119,000000,81.3,82.08,80.37,80.85,143774,0
+ITGR.US,D,20220120,000000,80.86,83.3,80.11,80.12,104466,0
+ITGR.US,D,20220121,000000,80.37,81.61,78.64,79.76,166492,0
+ITGR.US,D,20220124,000000,78.64,80.1499,77.51,79.73,202816,0
+ITGR.US,D,20220125,000000,78.31,80.38,76.42,79.27,204684,0
+ITGR.US,D,20220126,000000,80.37,81.22,77.34,78.19,128360,0
+ITGR.US,D,20220127,000000,78.2,79.97,76.414,76.68,97733,0
+ITGR.US,D,20220128,000000,76.46,77.71,74.795,77.7,104143,0
+ITGR.US,D,20220131,000000,77.03,78.73,77.03,78.41,132840,0
+ITGR.US,D,20220201,000000,77.85,79.549,77.51,79.14,161576,0
+ITGR.US,D,20220202,000000,79.2,79.24,77.49,78.79,104062,0
+ITGR.US,D,20220203,000000,78.14,78.52,77.64,77.99,78818,0
+ITGR.US,D,20220204,000000,77.49,78.79,77.14,78.32,83582,0
+ITGR.US,D,20220207,000000,77.98,79.04,77.421,78.34,85742,0
+ITGR.US,D,20220208,000000,77.94,80.39,77.94,80.38,49048,0
+ITGR.US,D,20220209,000000,80.5,82.065,80.5,81.66,96541,0
+ITGR.US,D,20220210,000000,79.92,81.76,79.89,80.62,126708,0
+ITGR.US,D,20220211,000000,80.56,82.16,80.56,81.56,128371,0
+ITGR.US,D,20220214,000000,81.83,83.2,81.56,82.49,215342,0
+ITGR.US,D,20220215,000000,83.23,84.39,83.23,84.24,164944,0
+ITGR.US,D,20220216,000000,84.35,85.88,83.405,85.56,180392,0
+ITGR.US,D,20220217,000000,85.87,88.23,82.29,85.79,427786,0
+ITGR.US,D,20220218,000000,84.65,86.2599,82.9,83.65,493493,0
+ITGR.US,D,20220222,000000,84,84.39,79.96,80.89,217898,0
+ITGR.US,D,20220223,000000,81.5,82.195,80.47,80.75,176398,0
+ITGR.US,D,20220224,000000,79.09,83.57,78.53,83.49,168997,0
+ITGR.US,D,20220225,000000,83.31,86.19,82.31,85.89,164526,0
+ITGR.US,D,20220228,000000,85,85.8,83.25,83.87,310899,0
+ITGR.US,D,20220301,000000,83.54,84.45,79.91,80.78,322579,0
+ITGR.US,D,20220302,000000,81.71,82.355,80.59,81.82,288557,0
+ITGR.US,D,20220303,000000,82.36,83.01,81,81.93,176247,0
+ITGR.US,D,20220304,000000,80.8,81.28,79.77,80.92,138390,0
+ITGR.US,D,20220307,000000,81.48,81.48,79.48,79.76,113858,0
+ITGR.US,D,20220308,000000,79.8,80.5,78.12,78.87,165953,0
+ITGR.US,D,20220309,000000,80.48,81.67,79.52,80.73,165876,0
+ITGR.US,D,20220310,000000,79.27,79.7,77.75,78.69,149909,0
+ITGR.US,D,20220311,000000,78.78,79.34,77.81,78.09,90891,0
+ITGR.US,D,20220314,000000,78.32,78.66,77.01,77.35,102532,0
+ITGR.US,D,20220315,000000,78,79.27,77.91,78.44,151539,0
+ITGR.US,D,20220316,000000,78.95,79.77,77.51,79.58,144132,0
+ITGR.US,D,20220317,000000,78.2,81.31,78.2,80.98,90061,0
+ITGR.US,D,20220318,000000,81.33,81.64,79.41,79.41,299438,0
+ITGR.US,D,20220321,000000,78.99,80.48,78.97,80.2,109082,0
+ITGR.US,D,20220322,000000,80.74,80.74,78.95,79.41,150799,0
+ITGR.US,D,20220323,000000,78.56,78.56,75.68,76.55,199168,0
+ITGR.US,D,20220324,000000,76.76,77.53,76.155,77.44,109021,0
+ITGR.US,D,20220325,000000,77.37,78.86,77.1,78.6,113096,0
+ITGR.US,D,20220328,000000,78.33,79.5,77.77,79.45,125608,0
+ITGR.US,D,20220329,000000,80.36,82.07,80.36,81.7,216599,0
+ITGR.US,D,20220330,000000,81.86,83.05,81.59,81.76,120051,0
+ITGR.US,D,20220331,000000,81.51,82.2778,80.405,80.57,202216,0
+ITGR.US,D,20220401,000000,80.2,82.83,80.2,82.53,307685,0
+ITGR.US,D,20220404,000000,82.85,82.89,78.53,78.92,151027,0
+ITGR.US,D,20220405,000000,78.59,78.985,76.33,77.07,175065,0
+ITGR.US,D,20220406,000000,76.23,77.89,75.255,77.5,181635,0
+ITGR.US,D,20220407,000000,77.96,82.05,77.48,81.27,210570,0
+ITGR.US,D,20220408,000000,80.94,82.87,79.94,81.51,196468,0
+ITGR.US,D,20220411,000000,81.37,82.345,79.96,80.55,256517,0
+ITGR.US,D,20220412,000000,81.57,82.785,81.16,81.3,192023,0
+ITGR.US,D,20220413,000000,81.37,82.3,80.48,81.58,95176,0
+ITGR.US,D,20220414,000000,81.75,83.045,81.47,81.67,121629,0
+ITGR.US,D,20220418,000000,81.47,81.81,80.21,80.77,116688,0
+ITGR.US,D,20220419,000000,80.81,84.42,80.4,84.18,153889,0
+ITGR.US,D,20220420,000000,84.84,88.58,84.35,87.38,336749,0
+ITGR.US,D,20220421,000000,87.72,88.5,83.245,83.54,157867,0
+ITGR.US,D,20220422,000000,82.48,82.93,81.16,81.76,204078,0
+ITGR.US,D,20220425,000000,81.19,83.18,80.02,83.09,178824,0
+ITGR.US,D,20220426,000000,82.04,82.415,80.1,80.29,180546,0
+ITGR.US,D,20220427,000000,79.74,81.7,79,79.18,416098,0
+ITGR.US,D,20220428,000000,78,79.56,68.5801,79.15,769609,0
+ITGR.US,D,20220429,000000,78.95,78.95,75.15,75.17,276781,0
+ITGR.US,D,20220502,000000,75.17,77.03,74.48,76.07,301015,0
+ITGR.US,D,20220503,000000,76.14,78.64,76.14,77.94,243020,0
+ITGR.US,D,20220504,000000,77.7,79.79,76.27,79.39,206174,0
+ITGR.US,D,20220505,000000,78.39,78.95,75.32,76.28,239125,0
+ITGR.US,D,20220506,000000,75.9,77.205,74.82,76.64,222257,0
+ITGR.US,D,20220509,000000,75.65,75.86,72.61,72.97,293659,0
+ITGR.US,D,20220510,000000,73.45,73.68,70.21,71.65,191620,0
+ITGR.US,D,20220511,000000,71.96,73.37,70.86,71.07,186856,0
+ITGR.US,D,20220512,000000,70.64,71.94,69.3,70.96,151813,0
+ITGR.US,D,20220513,000000,71.76,72.71,71.24,71.97,213348,0
+ITGR.US,D,20220516,000000,70.99,72.63,70.82,72.17,107213,0
+ITGR.US,D,20220517,000000,73.25,75.58,73.25,75.42,117807,0
+ITGR.US,D,20220518,000000,75.13,75.96,74.43,74.64,280431,0
+ITGR.US,D,20220519,000000,74.3,75.35,73.06,74.4,180256,0
+ITGR.US,D,20220520,000000,74.95,75.26,71.9949,74.96,192098,0
+ITGR.US,D,20220523,000000,76.12,77.04,74.59,76.61,159838,0
+ITGR.US,D,20220524,000000,76.45,77.36,75.24,77.09,166181,0
+ITGR.US,D,20220525,000000,76.8,78.77,76.8,78.48,138031,0
+ITGR.US,D,20220526,000000,79.16,79.93,78.55,78.89,127515,0
+ITGR.US,D,20220527,000000,79.75,80.56,79.255,80.49,98701,0
+ITGR.US,D,20220531,000000,79.76,80.6,79.14,79.78,140981,0
+ITGR.US,D,20220601,000000,80.36,80.51,76.68,78.01,233813,0
+ITGR.US,D,20220602,000000,78.38,80.77,77.06,80.14,110898,0
+ITGR.US,D,20220603,000000,79.56,79.78,77.24,77.4,158386,0
+ITGR.US,D,20220606,000000,77.85,78.24,76.67,76.7,108629,0
+ITGR.US,D,20220607,000000,76.4,77.58,76.305,76.87,129219,0
+ITGR.US,D,20220608,000000,76.16,76.65,75.46,75.72,85195,0
+ITGR.US,D,20220609,000000,75.2,75.225,73.84,73.86,58250,0
+ITGR.US,D,20220610,000000,72.62,75.34,72.47,74.88,111077,0
+ITGR.US,D,20220613,000000,72.67,74.345,72.58,73.05,174054,0
+ITGR.US,D,20220614,000000,72.92,72.92,70.7,71.04,146291,0
+ITGR.US,D,20220615,000000,71.67,72.96,70.87,71.58,160468,0
+ITGR.US,D,20220616,000000,70.01,70.36,66.36,66.92,163775,0
+ITGR.US,D,20220617,000000,67.41,68.955,67.41,67.74,246228,0
+ITGR.US,D,20220621,000000,68.12,69.19,67.9363,68.84,176477,0
+ITGR.US,D,20220622,000000,68.17,69.64,68.17,68.38,157708,0
+ITGR.US,D,20220623,000000,68.24,70.74,68.18,70.27,107543,0
+ITGR.US,D,20220624,000000,70.68,72.56,70.59,72.41,402582,0
+ITGR.US,D,20220627,000000,72.58,73.53,71.785,72.97,108684,0
+ITGR.US,D,20220628,000000,73.76,74,71.04,71.21,115373,0
+ITGR.US,D,20220629,000000,71.29,72.06,70.33,71.83,90636,0
+ITGR.US,D,20220630,000000,70.74,71.89,69.83,70.66,160263,0
+ITGR.US,D,20220701,000000,70.02,72.49,70.02,72,135550,0
+ITGR.US,D,20220705,000000,70.58,71.5,69.48,71.26,179143,0
+ITGR.US,D,20220706,000000,71.04,71.19,68.78,69.2,115249,0
+ITGR.US,D,20220707,000000,69.88,71.2476,69.26,69.73,82452,0
+ITGR.US,D,20220708,000000,69.55,70.15,68.78,69.38,81983,0
+ITGR.US,D,20220711,000000,68.8,68.91,67.73,68.15,115767,0
+ITGR.US,D,20220712,000000,68.06,68.72,67.6,67.78,84673,0
+ITGR.US,D,20220713,000000,66.9,67.11,66.08,66.55,89928,0
+ITGR.US,D,20220714,000000,65.54,66.95,64.95,66.75,120238,0
+ITGR.US,D,20220715,000000,68,69.1,67.18,67.77,145537,0
+ITGR.US,D,20220718,000000,68.51,68.92,65.87,65.87,157933,0
+ITGR.US,D,20220719,000000,66.73,68.46,66.73,67.4,195170,0
+ITGR.US,D,20220720,000000,67.19,68.44,66.815,67.69,153082,0
+ITGR.US,D,20220721,000000,66.56,69.83,66.56,69.76,205304,0
+ITGR.US,D,20220722,000000,69.72,70.05,67.465,68.14,104382,0
+ITGR.US,D,20220725,000000,67.87,69.47,67.87,69.36,132656,0
+ITGR.US,D,20220726,000000,69.26,69.8799,68.54,69.27,124058,0
+ITGR.US,D,20220727,000000,69.55,70.6899,68.78,70.23,120888,0
+ITGR.US,D,20220728,000000,70,70.73,68,70.02,238818,0
+ITGR.US,D,20220729,000000,68.96,70.61,68.6216,69.89,142396,0
+ITGR.US,D,20220801,000000,69.63,71.45,68.56,70.08,111920,0
+ITGR.US,D,20220802,000000,70.03,71.205,69.63,69.99,126867,0
+ITGR.US,D,20220803,000000,70.2,72.1002,69.55,71.57,189868,0
+ITGR.US,D,20220804,000000,71.57,71.6627,69.755,70.16,98437,0
+ITGR.US,D,20220805,000000,69.23,71.26,69.1592,70.96,138433,0
+ITGR.US,D,20220808,000000,71.39,73.18,71.39,72.71,178905,0
+ITGR.US,D,20220809,000000,72.89,73.17,70.65,70.81,138019,0
+ITGR.US,D,20220810,000000,71.98,72.93,70.715,72.45,133008,0
+ITGR.US,D,20220811,000000,73.33,74.36,73.33,73.47,120420,0
+ITGR.US,D,20220812,000000,73.78,75.05,73.54,74.76,125163,0
+ITGR.US,D,20220815,000000,74.21,76.515,74.1366,76.22,153462,0
+ITGR.US,D,20220816,000000,75.93,76.17,75.175,75.5,64904,0
+ITGR.US,D,20220817,000000,74.5,74.975,72.81,72.85,151053,0
+ITGR.US,D,20220818,000000,72.71,73.26,71.92,72.16,132498,0
+ITGR.US,D,20220819,000000,71.97,71.97,70.05,70.36,162633,0
+ITGR.US,D,20220822,000000,70,70.43,68.38,68.4,160110,0
+ITGR.US,D,20220823,000000,68.19,68.19,65.59,66.54,159799,0
+ITGR.US,D,20220824,000000,66.18,67.31,66.18,67.25,129555,0
+ITGR.US,D,20220825,000000,67.37,69.65,67.37,69.58,125071,0
+ITGR.US,D,20220826,000000,69.46,69.8,66.52,66.58,111757,0
+ITGR.US,D,20220829,000000,65.98,65.98,64.73,65.08,100328,0
+ITGR.US,D,20220830,000000,65.43,65.43,63.34,63.47,160059,0
+ITGR.US,D,20220831,000000,63.75,64.42,63.07,63.07,110179,0
+ITGR.US,D,20220901,000000,62.69,63.01,61.4,62.3,193507,0
+ITGR.US,D,20220902,000000,63.26,63.48,60.08,60.67,135568,0
+ITGR.US,D,20220906,000000,60.87,60.87,59.18,59.5,181839,0
+ITGR.US,D,20220907,000000,59.54,62.37,59.515,62.16,169466,0
+ITGR.US,D,20220908,000000,61.49,63.71,61,63.52,208242,0
+ITGR.US,D,20220909,000000,64.22,65.22,63.71,65.06,168472,0
+ITGR.US,D,20220912,000000,65.75,66.47,65.52,65.57,148662,0
+ITGR.US,D,20220913,000000,63.99,65.12,63.81,64.41,339019,0
+ITGR.US,D,20220914,000000,64.21,64.245,62.66,63.08,152845,0
+ITGR.US,D,20220915,000000,62.78,63.99,62.12,62.29,129680,0
+ITGR.US,D,20220916,000000,61.69,62.86,60.535,62.83,374938,0
+ITGR.US,D,20220919,000000,62.04,63.52,61.455,63.51,164153,0
+ITGR.US,D,20220920,000000,62.66,63.315,61.57,62.97,199850,0
+ITGR.US,D,20220921,000000,63.25,64.31,62.27,62.33,182554,0
+ITGR.US,D,20220922,000000,61.98,62.51,60.82,61.76,174236,0
+ITGR.US,D,20220923,000000,60.94,62.29,60.59,61.92,298006,0
+ITGR.US,D,20220926,000000,61.72,63.01,60.71,61.16,414842,0
+ITGR.US,D,20220927,000000,61.9,62.84,60.67,61.21,316882,0
+ITGR.US,D,20220928,000000,61.69,63.6996,61.315,63.17,214892,0
+ITGR.US,D,20220929,000000,62.56,63.02,61.65,62.87,170674,0
+ITGR.US,D,20220930,000000,62.98,64.55,62.105,62.23,213065,0
+ITGR.US,D,20221003,000000,63.15,64.2,62.025,63.65,163293,0
+ITGR.US,D,20221004,000000,64.62,66.52,64.62,65.84,113450,0
+ITGR.US,D,20221005,000000,65.05,66.39,64.76,66.29,125914,0
+ITGR.US,D,20221006,000000,63.96,64,55.03,55.28,1153548,0
+ITGR.US,D,20221007,000000,54.63,54.63,50.08,51.34,994187,0
+ITGR.US,D,20221010,000000,51.57,51.775,50.05,51.11,324478,0
+ITGR.US,D,20221011,000000,51.05,52.04,50.27,51.98,350766,0
+ITGR.US,D,20221012,000000,51.87,52.92,51.4,52.32,288801,0
+ITGR.US,D,20221013,000000,51.47,54.595,51.235,54.11,220553,0
+ITGR.US,D,20221014,000000,54.58,55,53.715,54.08,234847,0
+ITGR.US,D,20221017,000000,55.08,56.43,55.08,56.22,321416,0
+ITGR.US,D,20221018,000000,57.65,58.7,56.43,56.72,247767,0
+ITGR.US,D,20221019,000000,56.11,57.06,55.245,56,173084,0
+ITGR.US,D,20221020,000000,55.99,57.08,55.27,55.48,254931,0
+ITGR.US,D,20221021,000000,55.83,56.18,55.22,55.7,192437,0
+ITGR.US,D,20221024,000000,56.34,56.55,55.67,56.27,184894,0
+ITGR.US,D,20221025,000000,56.51,58.63,56.39,58.42,203845,0
+ITGR.US,D,20221026,000000,59.39,61.07,59.18,60.03,189603,0
+ITGR.US,D,20221027,000000,60.18,62.08,59.0839,61.29,204048,0
+ITGR.US,D,20221028,000000,61.51,62.97,60.62,62.54,207840,0
+ITGR.US,D,20221031,000000,62.23,62.89,61.74,62.33,205354,0
+ITGR.US,D,20221101,000000,62.79,64.0802,62.04,63.88,320196,0
+ITGR.US,D,20221102,000000,64.06,65.34,62.06,62.2,350152,0
+ITGR.US,D,20221103,000000,61.37,62.45,60.76,62.26,100223,0
+ITGR.US,D,20221104,000000,63.29,64.21,62.25,64,143794,0
+ITGR.US,D,20221107,000000,64.56,64.735,63.33,64.58,107424,0
+ITGR.US,D,20221108,000000,64.98,65.42,63.585,65,191363,0
+ITGR.US,D,20221109,000000,64.71,64.99,63.84,64.43,131458,0
+ITGR.US,D,20221110,000000,67.06,69.955,66.69,69.85,263759,0
+ITGR.US,D,20221111,000000,69.59,72,69.59,71.55,151929,0
+ITGR.US,D,20221114,000000,71.12,71.51,70.01,70.57,161902,0
+ITGR.US,D,20221115,000000,71.43,72.93,71.34,72.25,228173,0
+ITGR.US,D,20221116,000000,72.25,72.315,71.73,71.92,210391,0
+ITGR.US,D,20221117,000000,70.69,71.37,69.93,71.17,207676,0
+ITGR.US,D,20221118,000000,72.81,72.81,71.37,71.78,134045,0
+ITGR.US,D,20221121,000000,71.3,72.875,70.995,71.38,139018,0
+ITGR.US,D,20221122,000000,71.22,73,70.215,72.52,203701,0
+ITGR.US,D,20221123,000000,72.37,72.9,71.36,71.43,212811,0
+ITGR.US,D,20221125,000000,71.64,72.45,71.285,72.02,85802,0
+ITGR.US,D,20221128,000000,71.33,71.74,70.54,71.06,278070,0
+ITGR.US,D,20221129,000000,70.82,71.535,70.5201,71.3,115875,0
+ITGR.US,D,20221130,000000,71.33,74.33,70.56,74.32,231657,0
+ITGR.US,D,20221201,000000,74.21,75.075,73.35,74.09,91312,0
+ITGR.US,D,20221202,000000,72.54,73.93,71.52,73.22,123592,0
+ITGR.US,D,20221205,000000,72.25,72.85,71.57,72.27,131023,0
+ITGR.US,D,20221206,000000,72.06,72.21,71.465,71.66,275483,0
+ITGR.US,D,20221207,000000,71.7,72.4,71.33,71.85,224878,0
+ITGR.US,D,20221208,000000,71.91,72.95,71.77,72.73,234939,0
+ITGR.US,D,20221209,000000,72.33,73.26,72.07,72.61,199604,0
+ITGR.US,D,20221212,000000,72.74,72.77,69.7,69.72,233091,0
+ITGR.US,D,20221213,000000,71.56,73.1,70.64,70.91,234560,0
+ITGR.US,D,20221214,000000,70.99,71.905,69.88,70.42,234433,0
+ITGR.US,D,20221215,000000,69.11,69.44,67.05,67.17,130062,0
+ITGR.US,D,20221216,000000,66.01,66.335,61.85,62.8,530433,0
+ITGR.US,D,20221219,000000,63.68,67.85,63.68,67.64,508441,0
+ITGR.US,D,20221220,000000,67.45,68.21,66.31,67.69,245180,0
+ITGR.US,D,20221221,000000,67.77,69.42,67.07,68.62,248667,0
+ITGR.US,D,20221222,000000,67.83,68.255,66.27,68.09,150929,0
+ITGR.US,D,20221223,000000,67.89,68.4,67.41,67.9,69370,0
+ITGR.US,D,20221227,000000,67.84,68.46,66.91,68.16,111671,0
+ITGR.US,D,20221228,000000,68.33,68.44,66.34,66.36,156526,0
+ITGR.US,D,20221229,000000,67.2,69.16,66.815,69,110751,0
+ITGR.US,D,20221230,000000,68.22,68.85,68.19,68.46,121319,0
+ITGR.US,D,20230103,000000,69.18,70.18,68.195,68.47,281968,0
+ITGR.US,D,20230104,000000,69.48,69.99,67.58,67.91,175036,0
+ITGR.US,D,20230105,000000,68.01,68.8,67.3,68.33,117066,0
+ITGR.US,D,20230106,000000,69.41,69.41,68.1,68.97,157540,0
+ITGR.US,D,20230109,000000,69.53,69.8,68.465,69.55,152672,0
+ITGR.US,D,20230110,000000,69.39,71.225,69.39,70.39,124347,0
+ITGR.US,D,20230111,000000,70.4,72.61,70.4,72.25,206082,0
+ITGR.US,D,20230112,000000,72.72,72.72,70.955,72.27,114514,0
+ITGR.US,D,20230113,000000,71.95,73.74,71.58,73.59,75901,0
+ITGR.US,D,20230117,000000,72.96,73.75,72.27,72.83,113434,0
+ITGR.US,D,20230118,000000,72.71,73.77,71.84,72.42,89680,0
+ITGR.US,D,20230119,000000,72.01,73.525,71.5378,73.26,69087,0
+ITGR.US,D,20230120,000000,73.86,74.24,72.97,74.21,92813,0
+ITGR.US,D,20230123,000000,74.21,75.39,73.94,74.44,87468,0
+ITGR.US,D,20230124,000000,74.84,74.87,73.035,73.27,77530,0
+ITGR.US,D,20230125,000000,72.46,72.46,71.04,71.39,105919,0
+ITGR.US,D,20230126,000000,71.78,71.86,71.1,71.84,91788,0
+ITGR.US,D,20230127,000000,71.82,72.3,70.9,70.99,79605,0
+ITGR.US,D,20230130,000000,70.26,71.36,70.05,70.74,137118,0
+ITGR.US,D,20230131,000000,65.47,67.83,63,65.81,2623065,0
+ITGR.US,D,20230201,000000,67.5,69.44,67,68.95,2285921,0
+ITGR.US,D,20230202,000000,69.27,73.99,69.0301,73.99,1200781,0
+ITGR.US,D,20230203,000000,73.63,75.17,72.95,73.5,610118,0
+ITGR.US,D,20230206,000000,73.71,73.99,72.93,73.62,154746,0
+ITGR.US,D,20230207,000000,73.28,74.1226,72.58,73.55,199687,0
+ITGR.US,D,20230208,000000,73.55,73.625,72.25,72.68,188787,0
+ITGR.US,D,20230209,000000,73.26,73.5,70.59,70.84,194733,0
+ITGR.US,D,20230210,000000,70.08,71.16,69.79,70.43,196706,0
+ITGR.US,D,20230213,000000,70.33,72.26,70.05,72.13,298170,0
+ITGR.US,D,20230214,000000,71.84,72.49,71.22,71.84,190686,0
+ITGR.US,D,20230215,000000,71.18,72.84,70.47,71.93,168240,0
+ITGR.US,D,20230216,000000,69.94,74.9,69.94,74.6,407821,0
+ITGR.US,D,20230217,000000,75.02,76.26,74.01,76.24,333217,0
+ITGR.US,D,20230221,000000,75.47,75.684,73.09,73.65,188059,0
+ITGR.US,D,20230222,000000,73.52,74.27,73.23,73.68,192291,0
+ITGR.US,D,20230223,000000,73.89,74.53,72.76,73.8,203120,0
+ITGR.US,D,20230224,000000,73.15,74.51,73.15,74.12,191605,0
+ITGR.US,D,20230227,000000,74.63,74.7669,73.67,74.45,182718,0
+ITGR.US,D,20230228,000000,74.33,76.2,74.23,74.98,778688,0
+ITGR.US,D,20230301,000000,74.54,76.57,74.215,76.53,283279,0
+ITGR.US,D,20230302,000000,75.79,76.45,75.22,76.14,202652,0
+ITGR.US,D,20230303,000000,76.45,77.26,75.25,77,586802,0
+ITGR.US,D,20230306,000000,76.61,77.34,73.31,73.89,637216,0
+ITGR.US,D,20230307,000000,73.75,74.795,73.3,74.27,568364,0
+ITGR.US,D,20230308,000000,74.15,76.21,72.525,76.14,711919,0
+ITGR.US,D,20230309,000000,76.32,76.77,74.68,74.72,599684,0
+ITGR.US,D,20230310,000000,74.23,74.525,72.15,73.14,328903,0
+ITGR.US,D,20230313,000000,72.02,72.79,71.41,72.24,288066,0
+ITGR.US,D,20230314,000000,74.16,75.77,73.9,75.36,290043,0
+ITGR.US,D,20230315,000000,73.63,74.77,73.03,74.15,260178,0
+ITGR.US,D,20230316,000000,73.11,76.09,72.93,75.17,231415,0
+ITGR.US,D,20230317,000000,75.19,75.19,72.46,72.97,661065,0
+ITGR.US,D,20230320,000000,73.54,75.62,73.45,73.64,555060,0
+ITGR.US,D,20230321,000000,74.78,75.505,74.1,74.37,253422,0
+ITGR.US,D,20230322,000000,74.27,76.32,73.8,74.16,489589,0
+ITGR.US,D,20230323,000000,74.22,76.28,73.94,75.49,402351,0
+ITGR.US,D,20230324,000000,75.15,76.69,74.995,76.67,272368,0
+ITGR.US,D,20230327,000000,77.42,77.99,76.71,77.56,241352,0
+ITGR.US,D,20230328,000000,77.33,78.82,77.33,78.67,384653,0
+ITGR.US,D,20230329,000000,78.97,78.97,76.78,76.85,466040,0
+ITGR.US,D,20230330,000000,77.28,77.635,75.22,75.9,453186,0
+ITGR.US,D,20230331,000000,76.42,77.57,75.65,77.5,336360,0
+ITGR.US,D,20230403,000000,77.31,77.865,74.165,75.44,705949,0
+ITGR.US,D,20230404,000000,75.75,76.41,75.12,76.39,301926,0
+ITGR.US,D,20230405,000000,75.78,77.07,75.78,76.87,145922,0
+ITGR.US,D,20230406,000000,77.18,77.205,75.75,76.31,371881,0
+ITGR.US,D,20230410,000000,76.1,77.43,75.97,76.95,167192,0
+ITGR.US,D,20230411,000000,77.43,78.23,76.36,77.59,130831,0
+ITGR.US,D,20230412,000000,78.4,78.92,77.75,77.93,153815,0
+ITGR.US,D,20230413,000000,78.31,79.53,78.09,79.31,180760,0
+ITGR.US,D,20230414,000000,79.31,79.705,78.965,79.58,151995,0
+ITGR.US,D,20230417,000000,79.56,79.8,78.355,79.79,156981,0
+ITGR.US,D,20230418,000000,79.97,80.045,79.02,80,188097,0
+ITGR.US,D,20230419,000000,79.88,81.531,79.53,81.04,244415,0
+ITGR.US,D,20230420,000000,80.81,81.54,80.26,81.27,178880,0
+ITGR.US,D,20230421,000000,81.66,82.77,81.4,82.33,268248,0
+ITGR.US,D,20230424,000000,82.55,82.8344,81.16,81.51,152640,0
+ITGR.US,D,20230425,000000,80.13,81.95,80.13,80.73,243164,0
+ITGR.US,D,20230426,000000,80.11,81.37,79.65,81.31,386176,0
+ITGR.US,D,20230427,000000,81.52,86.18,80.529,85.96,601947,0
+ITGR.US,D,20230428,000000,85.89,86.005,81.39,82.35,447599,0
+ITGR.US,D,20230501,000000,82.13,84.525,82.125,82.77,338095,0
+ITGR.US,D,20230502,000000,82.22,82.79,80.505,81.58,318141,0
+ITGR.US,D,20230503,000000,81.9,82.895,81.34,81.35,170443,0
+ITGR.US,D,20230504,000000,80.64,81.23,80.3,80.7,136986,0
+ITGR.US,D,20230505,000000,81.69,82.45,81.1375,82.25,207769,0
+ITGR.US,D,20230508,000000,81.58,82.12,79.94,80.8,171177,0
+ITGR.US,D,20230509,000000,80.11,80.55,79.15,79.16,200289,0
+ITGR.US,D,20230510,000000,79.46,80.22,78.41,79.48,255001,0
+ITGR.US,D,20230511,000000,78.05,79.11,77.88,78.18,292386,0
+ITGR.US,D,20230512,000000,78.14,78.41,77.34,78.4,202344,0
+ITGR.US,D,20230515,000000,78.71,79.66,77.99,79.25,208491,0
+ITGR.US,D,20230516,000000,78.54,80.73,78.37,80.38,212023,0
+ITGR.US,D,20230517,000000,80.96,81.82,79.84,81.03,279721,0
+ITGR.US,D,20230518,000000,80.63,81.12,79.93,80.61,168351,0
+ITGR.US,D,20230519,000000,81.06,81.49,80.14,80.45,214886,0
+ITGR.US,D,20230522,000000,80.42,82.215,80.3,81.9,183081,0
+ITGR.US,D,20230523,000000,82.14,82.14,79.85,79.97,255762,0
+ITGR.US,D,20230524,000000,79.31,80.465,79.18,80.12,154909,0
+ITGR.US,D,20230525,000000,79.57,80.52,79.41,80.14,122138,0
+ITGR.US,D,20230526,000000,79.48,80.96,79.4,80.37,104513,0
+ITGR.US,D,20230530,000000,80.3,82.12,79.91,81.96,127722,0
+ITGR.US,D,20230531,000000,81.91,82.33,80.72,81.86,251858,0
+ITGR.US,D,20230601,000000,82.09,82.86,81.07,82.63,187310,0
+ITGR.US,D,20230602,000000,82.97,84.58,82.66,84.31,179541,0
+ITGR.US,D,20230605,000000,83.56,83.56,80.98,82.65,189211,0
+ITGR.US,D,20230606,000000,82.6,83.72,82.219,83.27,163166,0
+ITGR.US,D,20230607,000000,83.68,85.11,83.68,84.37,460948,0
+ITGR.US,D,20230608,000000,83.67,84.18,82.83,83.86,200118,0
+ITGR.US,D,20230609,000000,83.89,84.52,83.465,83.68,270969,0
+ITGR.US,D,20230612,000000,83.76,84.2,82.89,82.98,144855,0
+ITGR.US,D,20230613,000000,82.94,84.95,82.8,84.36,156845,0
+ITGR.US,D,20230614,000000,84.8,85.65,84.09,85.16,410498,0
+ITGR.US,D,20230615,000000,85.16,86.14,84.14,85.48,362777,0
+ITGR.US,D,20230616,000000,86.18,86.805,84.755,85.59,549874,0
+ITGR.US,D,20230620,000000,84.95,85.61,84.55,85.39,282128,0
+ITGR.US,D,20230621,000000,85.39,85.99,84.68,85.77,168773,0
+ITGR.US,D,20230622,000000,85.98,86.74,85.735,86.49,171393,0
+ITGR.US,D,20230623,000000,85.69,86.75,85.09,86.07,345498,0
+ITGR.US,D,20230626,000000,85.88,86.79,85.835,86.2,174278,0
+ITGR.US,D,20230627,000000,86.46,87.39,85.72,87.21,168751,0
+ITGR.US,D,20230628,000000,87.29,87.47,85.98,87.4,136395,0
+ITGR.US,D,20230629,000000,87.33,89.06,87.33,88.64,151099,0
+ITGR.US,D,20230630,000000,89.38,89.6228,88.45,88.61,163421,0
+ITGR.US,D,20230703,000000,87.9,88.6,87.32,88.48,42893,0
+ITGR.US,D,20230705,000000,88.3,88.62,86.58,86.68,123484,0
+ITGR.US,D,20230706,000000,86.13,86.24,84.48,84.8,178021,0
+ITGR.US,D,20230707,000000,84.96,85.65,84.72,84.73,208476,0
+ITGR.US,D,20230710,000000,84.5,85.94,84.48,84.71,222410,0
+ITGR.US,D,20230711,000000,84.66,85.42,82.39,83.35,319215,0
+ITGR.US,D,20230712,000000,84.1,84.1,82.505,82.61,271579,0
+ITGR.US,D,20230713,000000,82.63,84.33,82.63,83.34,168267,0
+ITGR.US,D,20230714,000000,83,84.47,82.97,83.74,191443,0
+ITGR.US,D,20230717,000000,83.26,84.07,82.69,82.92,242090,0
+ITGR.US,D,20230718,000000,83.11,84.21,82.3,83.76,160550,0
+ITGR.US,D,20230719,000000,83.74,84.87,82.82,84.21,202052,0
+ITGR.US,D,20230720,000000,84.24,86.775,84.2,85.87,343192,0
+ITGR.US,D,20230721,000000,86.1,86.86,85.39,86.05,326512,0
+ITGR.US,D,20230724,000000,86.03,86.99,85.955,86.35,213948,0
+ITGR.US,D,20230725,000000,85.64,86.5,85.29,85.76,131544,0
+ITGR.US,D,20230726,000000,85.75,87.32,85.75,86.99,144135,0
+ITGR.US,D,20230727,000000,91.92,96.17,90.6351,93.24,865651,0
+ITGR.US,D,20230728,000000,95.2,95.2,91.47,91.75,521204,0
+ITGR.US,D,20230731,000000,91.8,92.94,90.62,92.48,511528,0
+ITGR.US,D,20230801,000000,92.18,93.835,92.01,92.63,233163,0
+ITGR.US,D,20230802,000000,92.18,92.88,91.795,92.37,295187,0
+ITGR.US,D,20230803,000000,91.65,91.865,89.9,90.21,359763,0
+ITGR.US,D,20230804,000000,89.98,91.63,89.94,90.9,318424,0
+ITGR.US,D,20230807,000000,91.5,92.245,90.8,91.57,168028,0
+ITGR.US,D,20230808,000000,90.68,90.68,88.8,88.87,226170,0
+ITGR.US,D,20230809,000000,88.8,89.66,88.28,88.66,187699,0
+ITGR.US,D,20230810,000000,88.79,90.25,88.78,89.9,156541,0
+ITGR.US,D,20230811,000000,89.25,90.36,89.25,89.7,150321,0
+ITGR.US,D,20230814,000000,89.18,90.44,88.75,89.74,180990,0
+ITGR.US,D,20230815,000000,89.44,90.25,88.5,89.42,164883,0
+ITGR.US,D,20230816,000000,89.19,89.485,87.38,87.41,238322,0
+ITGR.US,D,20230817,000000,87.64,87.64,86.35,86.92,179060,0
+ITGR.US,D,20230818,000000,86.67,87.08,83.61,83.83,355909,0
+ITGR.US,D,20230821,000000,84.65,85.22,84,84.47,276725,0
+ITGR.US,D,20230822,000000,84.68,84.85,83.2,83.9,274481,0
+ITGR.US,D,20230823,000000,83.9,85.08,83.67,84.12,325338,0
+ITGR.US,D,20230824,000000,83.76,84.29,81.92,82.39,302418,0
+ITGR.US,D,20230825,000000,82.75,82.93,81.48,82.33,308596,0
+ITGR.US,D,20230828,000000,82.44,83.37,81.56,82.02,244027,0
+ITGR.US,D,20230829,000000,82.34,83.655,81.94,83.46,191205,0
+ITGR.US,D,20230830,000000,82.96,85.23,82.96,85.14,238568,0
+ITGR.US,D,20230831,000000,85.11,86.3,85.01,85.31,263814,0
+ITGR.US,D,20230901,000000,85.79,85.985,84.98,85.01,190282,0
+ITGR.US,D,20230905,000000,83.52,83.965,80.72,81.28,264367,0
+ITGR.US,D,20230906,000000,82.08,82.15,80.185,80.74,171671,0
+ITGR.US,D,20230907,000000,81.53,81.53,80.09,80.56,214392,0
+ITGR.US,D,20230908,000000,80.61,80.82,79.65,80.48,129319,0
+ITGR.US,D,20230911,000000,81,83.1,80.5,81.91,189703,0
+ITGR.US,D,20230912,000000,80.7,81.66,80.7,80.95,124331,0
+ITGR.US,D,20230913,000000,80.45,81.435,80.45,81.17,143539,0
+ITGR.US,D,20230914,000000,81.41,82.4,80.915,82,182662,0
+ITGR.US,D,20230915,000000,81.68,81.775,80.36,81.32,557838,0
+ITGR.US,D,20230918,000000,81.56,82.11,80.94,81.18,129806,0
+ITGR.US,D,20230919,000000,81.36,81.3875,80.48,81.08,124398,0
+ITGR.US,D,20230920,000000,81.51,81.74,79.82,79.89,109875,0
+ITGR.US,D,20230921,000000,79.3,79.775,78.67,78.87,183596,0
+ITGR.US,D,20230922,000000,78.91,80.275,78.45,78.98,250823,0
+ITGR.US,D,20230925,000000,78.54,79.25,78.13,78.66,136154,0
+ITGR.US,D,20230926,000000,78.53,79.175,77.985,78.5,167116,0
+ITGR.US,D,20230927,000000,78.85,79.19,78.42,78.52,134953,0
+ITGR.US,D,20230928,000000,78.73,80.51,78.73,79.84,225409,0
+ITGR.US,D,20230929,000000,80.07,80.07,78.195,78.43,180813,0
+ITGR.US,D,20231002,000000,77.99,78.595,77.23,78.04,161832,0
+ITGR.US,D,20231003,000000,78.04,78.19,76.995,77.99,176339,0
+ITGR.US,D,20231004,000000,78.11,78.11,76.665,77.78,126897,0
+ITGR.US,D,20231005,000000,77.61,78.815,77,78.36,167959,0
+ITGR.US,D,20231006,000000,78.11,79.59,78.01,79.01,255261,0
+ITGR.US,D,20231009,000000,78.41,79.63,77.815,79.16,102943,0
+ITGR.US,D,20231010,000000,79.33,80.86,79.33,80.81,182267,0
+ITGR.US,D,20231011,000000,80.56,81.3,75.89,77.31,387071,0
+ITGR.US,D,20231012,000000,77.19,77.85,75.35,75.44,300196,0
+ITGR.US,D,20231013,000000,75.18,77.65,74.88,75.26,120445,0
+ITGR.US,D,20231016,000000,75.91,76.69,75,76.09,161462,0
+ITGR.US,D,20231017,000000,75.95,78.255,75.95,76.87,149020,0
+ITGR.US,D,20231018,000000,76.47,76.47,74.08,74.53,245823,0
+ITGR.US,D,20231019,000000,74.29,74.46,72.35,72.61,369347,0
+ITGR.US,D,20231020,000000,72.9,73.21,71.825,72,247791,0
+ITGR.US,D,20231023,000000,72.19,73.11,71.275,71.34,342639,0
+ITGR.US,D,20231024,000000,71.98,72.28,71.34,71.97,247703,0
+ITGR.US,D,20231025,000000,71.3,72.245,69.4,69.42,523788,0
+ITGR.US,D,20231026,000000,73.4,82.23,73.4,80.24,877587,0
+ITGR.US,D,20231027,000000,80.3,80.815,78.02,78.89,379059,0
+ITGR.US,D,20231030,000000,79.95,80.895,79.23,80.4,376795,0
+ITGR.US,D,20231031,000000,80.74,82.06,79.68,81.17,355545,0
+ITGR.US,D,20231101,000000,81.48,83.03,80.93,82.42,283563,0
+ITGR.US,D,20231102,000000,83.23,84.04,82.65,83.72,234841,0
+ITGR.US,D,20231103,000000,85.44,87.375,84.69,86.51,355398,0
+ITGR.US,D,20231106,000000,86.31,87.37,85.67,86.5,219247,0
+ITGR.US,D,20231107,000000,86.41,87.72,86.11,87.59,298028,0
+ITGR.US,D,20231108,000000,87.55,87.9499,85.15,85.88,304471,0
+ITGR.US,D,20231109,000000,86.29,86.84,84.95,85,228210,0
+ITGR.US,D,20231110,000000,85.07,85.3322,83.69,84.63,156499,0
+ITGR.US,D,20231113,000000,85.05,87.07,85.05,86.12,148571,0
+ITGR.US,D,20231114,000000,88.07,89.725,88.07,88.89,238131,0
+ITGR.US,D,20231115,000000,88.6,90.43,88.58,88.6,263956,0
+ITGR.US,D,20231116,000000,88.72,89.19,88.21,89.01,153387,0
+ITGR.US,D,20231117,000000,89.18,89.8,88.41,88.96,188789,0
+ITGR.US,D,20231120,000000,88.95,90.3,88.66,89.65,182085,0
+ITGR.US,D,20231121,000000,89.13,90.07,88.9,89.39,122402,0
+ITGR.US,D,20231122,000000,90.46,90.465,89.135,89.26,86956,0
+ITGR.US,D,20231124,000000,89.32,89.9967,89.25,89.52,49936,0
+ITGR.US,D,20231127,000000,89.16,90.18,88.8861,90.15,139946,0
+ITGR.US,D,20231128,000000,90.26,90.53,89.23,89.29,126262,0
+ITGR.US,D,20231129,000000,89.53,90.76,86.39,87.29,320556,0
+ITGR.US,D,20231130,000000,87.37,87.37,84.75,87.22,354671,0
+ITGR.US,D,20231201,000000,87.24,88.9,87.04,88.65,180374,0
+ITGR.US,D,20231204,000000,88.5,89.554,88.28,89.37,278798,0
+ITGR.US,D,20231205,000000,89.48,89.48,87.06,87.68,221475,0
+ITGR.US,D,20231206,000000,88.26,88.82,86.42,86.5,296933,0
+ITGR.US,D,20231207,000000,86.67,89,86.42,88.9,209375,0
+ITGR.US,D,20231208,000000,88.88,89.58,88.075,89.54,152879,0
+ITGR.US,D,20231211,000000,89.9,93.11,89.6475,92.59,388585,0
+ITGR.US,D,20231212,000000,93.11,96.545,92.54,94.29,348497,0
+ITGR.US,D,20231213,000000,94.22,96.72,93.52,96.22,276468,0
+ITGR.US,D,20231214,000000,97.06,97.72,95.98,96.94,348537,0
+ITGR.US,D,20231215,000000,96.11,98.34,95.67,97.58,1267106,0
+ITGR.US,D,20231218,000000,98.17,98.46,96.78,97.47,207785,0
+ITGR.US,D,20231219,000000,98.1,100.01,97.93,99.93,296146,0
+ITGR.US,D,20231220,000000,99.51,100.26,97.915,97.98,234760,0
+ITGR.US,D,20231221,000000,99.13,99.13,97.51,98.84,194577,0
+ITGR.US,D,20231222,000000,99.1,100.05,98.99,99.39,111534,0
+ITGR.US,D,20231226,000000,99.25,100.63,98.69,100.13,94543,0
+ITGR.US,D,20231227,000000,100.13,100.58,98.57,100.02,147570,0
+ITGR.US,D,20231228,000000,99.61,100.985,99.61,100.2,149473,0
+ITGR.US,D,20231229,000000,100.21,100.285,98.5,99.08,121628,0
+ITGR.US,D,20240102,000000,97.83,99.28,97.52,98.24,171646,0
+ITGR.US,D,20240103,000000,98.11,98.11,95.72,96.48,223006,0
+ITGR.US,D,20240104,000000,96.07,98.57,96.07,98.56,247474,0
+ITGR.US,D,20240105,000000,97.87,99.09,97.065,97.43,215425,0
+ITGR.US,D,20240108,000000,97.59,99.47,97.21,99.27,135369,0
+ITGR.US,D,20240109,000000,97.93,99.97,97.93,99.01,140411,0
+ITGR.US,D,20240110,000000,98.85,99.35,97.66,98.26,202403,0
+ITGR.US,D,20240111,000000,99.28,103.66,98.34,102,549553,0
+ITGR.US,D,20240112,000000,102.75,103.7175,101.69,103.35,244034,0
+ITGR.US,D,20240116,000000,102.49,104.55,101.74,104.5,343290,0
+ITGR.US,D,20240117,000000,103.39,104.47,103.34,103.99,145202,0
+ITGR.US,D,20240118,000000,104.66,104.87,101.95,103.15,241782,0
+ITGR.US,D,20240119,000000,103.43,104,101.825,103.99,180949,0
+ITGR.US,D,20240122,000000,105.07,106.78,103.42,103.71,286297,0
+ITGR.US,D,20240123,000000,104.57,104.64,101.87,102.63,175349,0
+ITGR.US,D,20240124,000000,103.58,103.82,100.94,101.23,168785,0
+ITGR.US,D,20240125,000000,102.72,102.72,100.63,101.33,206108,0
+ITGR.US,D,20240126,000000,101.95,101.95,100.55,101.16,157494,0
+ITGR.US,D,20240129,000000,100.69,101.95,100.39,101.86,244035,0
+ITGR.US,D,20240130,000000,101.78,103.66,101.735,102.52,299504,0
+ITGR.US,D,20240131,000000,102.52,103.99,101.17,101.32,209359,0
+ITGR.US,D,20240201,000000,101.55,103.9,100.96,103.83,193478,0
+ITGR.US,D,20240202,000000,102.95,104.53,102.59,103.91,252749,0
+ITGR.US,D,20240205,000000,102.77,104.3,102.77,102.97,126679,0
+ITGR.US,D,20240206,000000,103.7,106.04,103.29,105.37,289416,0
+ITGR.US,D,20240207,000000,105.4,105.4,104.31,104.85,163000,0
+ITGR.US,D,20240208,000000,104.89,105.94,103.64,105.57,187794,0
+ITGR.US,D,20240209,000000,105.57,106.78,104.84,105.72,146662,0
+ITGR.US,D,20240212,000000,105.77,106.39,105.3,105.74,269199,0
+ITGR.US,D,20240213,000000,103.21,107.26,103.155,104.06,379248,0
+ITGR.US,D,20240214,000000,105.16,105.87,104.25,105.05,382209,0
+ITGR.US,D,20240215,000000,103.6,103.68,94.56,99.83,1018102,0
+ITGR.US,D,20240216,000000,99.5,100.91,98.2925,99.39,597235,0
+ITGR.US,D,20240220,000000,99.01,102.415,99.01,100.32,459248,0
+ITGR.US,D,20240221,000000,100.33,100.53,97.49,98.61,333970,0
+ITGR.US,D,20240222,000000,98.93,100.6,98.63,100.18,300136,0
+ITGR.US,D,20240223,000000,99.74,102.715,99.625,102,264834,0
+ITGR.US,D,20240226,000000,102.2,104.085,102.145,103.34,316083,0
+ITGR.US,D,20240227,000000,103.75,105.7,103.08,105.55,372404,0
+ITGR.US,D,20240228,000000,105.14,108.63,105.14,108.26,450968,0
+ITGR.US,D,20240229,000000,108.99,110.56,107.71,110.29,437242,0
+ITGR.US,D,20240301,000000,110.15,111.67,109.42,111.52,330989,0
+ITGR.US,D,20240304,000000,111.61,113.59,111.2,113.19,450380,0
+ITGR.US,D,20240305,000000,113.07,113.22,110.86,112.46,256286,0
+ITGR.US,D,20240306,000000,112.91,115.615,112.86,115.2,417215,0
+ITGR.US,D,20240307,000000,115.57,117.22,115.57,116.19,357678,0
+ITGR.US,D,20240308,000000,116.8,118.15,115.09,115.52,370590,0
+ITGR.US,D,20240311,000000,114.88,115.29,112.695,113.09,263674,0
+ITGR.US,D,20240312,000000,112.64,113.77,112.09,113.73,219469,0
+ITGR.US,D,20240313,000000,113.64,114.82,113.55,113.9,239321,0
+ITGR.US,D,20240314,000000,114.07,115.335,113.51,114.85,184060,0
+ITGR.US,D,20240315,000000,113.58,114.265,111.72,113.82,359526,0
+ITGR.US,D,20240318,000000,113.81,114.86,113.43,113.48,266516,0
+ITGR.US,D,20240319,000000,113.5,114.48,112.91,113.36,161077,0
+ITGR.US,D,20240320,000000,112.97,114.17,111.99,113.19,168128,0
+ITGR.US,D,20240321,000000,113.87,115.82,113.41,114.79,250982,0
+ITGR.US,D,20240322,000000,114.42,116.215,114.42,116.04,137869,0
+ITGR.US,D,20240325,000000,116.32,116.54,114.1,114.26,447992,0
+ITGR.US,D,20240326,000000,114.52,114.62,111.02,111.53,265069,0
+ITGR.US,D,20240327,000000,112.55,115.315,112.55,115.06,244076,0
+ITGR.US,D,20240328,000000,116.7,117.78,115.7,116.68,211569,0
+ITGR.US,D,20240401,000000,116.68,116.775,114.6,115.99,190427,0
+ITGR.US,D,20240402,000000,115.36,115.8,113.245,114.62,311883,0
+ITGR.US,D,20240403,000000,114.44,116.83,114.3,116.24,373142,0
+ITGR.US,D,20240404,000000,116.95,116.95,114.07,115.02,835708,0
+ITGR.US,D,20240405,000000,114.71,116.75,114.71,114.97,355545,0
+ITGR.US,D,20240408,000000,115.66,115.66,114.43,115.4,191519,0
+ITGR.US,D,20240409,000000,117.52,119,115.85,118.99,416863,0
+ITGR.US,D,20240410,000000,116.51,117.215,114.715,115.46,469150,0
+ITGR.US,D,20240411,000000,115.82,117.58,115.7,116.97,321652,0
+ITGR.US,D,20240412,000000,115.78,116.73,115.43,115.77,222043,0
+ITGR.US,D,20240415,000000,118.68,120,117.7,118.65,739547,0
+ITGR.US,D,20240416,000000,118.15,121.53,116.67,119.31,722159,0
+ITGR.US,D,20240417,000000,119.3,119.55,117.02,118.52,579651,0
+ITGR.US,D,20240418,000000,118.47,119.63,117.51,117.83,435565,0
+ITGR.US,D,20240419,000000,117.78,118.56,115.46,116.57,380280,0
+ITGR.US,D,20240422,000000,116.97,117.45,115.15,116.65,267412,0
+ITGR.US,D,20240423,000000,117.3,118.55,116.65,117.91,244425,0
+ITGR.US,D,20240424,000000,118.54,123.99,118.505,123.27,1108272,0
+ITGR.US,D,20240425,000000,114,120,109.99,111.15,1606715,0
+ITGR.US,D,20240426,000000,110.54,111.245,107.11,109.58,604251,0
+ITGR.US,D,20240429,000000,110.49,114.76,110.35,114.57,538136,0
+ITGR.US,D,20240430,000000,114,114.23,111.35,111.63,453253,0
+ITGR.US,D,20240501,000000,111.47,112.23,109.65,109.78,274295,0
+ITGR.US,D,20240502,000000,110.87,111.08,109.505,109.92,237040,0
+ITGR.US,D,20240503,000000,110.42,111.465,110.02,111.27,224856,0
+ITGR.US,D,20240506,000000,111.69,112.645,111.08,111.73,153930,0
+ITGR.US,D,20240507,000000,112.17,114.63,112.17,113.14,204053,0
+ITGR.US,D,20240508,000000,112.78,113.425,112.04,113.14,250443,0
+ITGR.US,D,20240509,000000,113.73,114.29,112.665,114.23,174136,0
+ITGR.US,D,20240510,000000,114.4,115.42,113.4,113.97,206477,0
+ITGR.US,D,20240513,000000,114.15,114.295,112.34,112.69,158509,0
+ITGR.US,D,20240514,000000,113.27,113.6,110.99,112.01,290187,0
+ITGR.US,D,20240515,000000,113.21,118.07,112.1463,117.72,529990,0
+ITGR.US,D,20240516,000000,117.49,119.57,117,119,253434,0
+ITGR.US,D,20240517,000000,119.89,121.14,118.75,120.92,356774,0
+ITGR.US,D,20240520,000000,120.88,121.53,119.57,120.26,232863,0
+ITGR.US,D,20240521,000000,120.53,121.71,120.296,121.31,142800,0
+ITGR.US,D,20240522,000000,121.39,123.02,120.72,121.57,204642,0
+ITGR.US,D,20240523,000000,121.51,122.36,120.66,121.83,272510,0
+ITGR.US,D,20240524,000000,122.01,123.13,121.9,122.63,175867,0
+ITGR.US,D,20240528,000000,122.3,123.285,120.8,121.4,286647,0
+ITGR.US,D,20240529,000000,120.44,121.63,119.01,121.45,219480,0
+ITGR.US,D,20240530,000000,121.71,122.48,121.3,121.65,163246,0
+ITGR.US,D,20240531,000000,121.78,123.2458,119.11,121.24,251366,0
+ITGR.US,D,20240603,000000,120.83,122.35,120.83,121.32,326346,0
+ITGR.US,D,20240604,000000,121.23,121.23,119.14,119.32,265487,0
+ITGR.US,D,20240605,000000,119.71,121.09,118.06,120.87,269098,0
+ITGR.US,D,20240606,000000,120.57,121.59,120.52,121,211006,0
+ITGR.US,D,20240607,000000,120.84,121.465,119.67,121.11,166267,0
+ITGR.US,D,20240610,000000,119.15,121.02,117.38,118.59,299474,0
+ITGR.US,D,20240611,000000,118.4,118.4,116.01,117.35,236026,0
+ITGR.US,D,20240612,000000,119.4,120.515,117.57,118.02,435502,0
+ITGR.US,D,20240613,000000,118.29,118.77,114.62,116.73,266936,0
+ITGR.US,D,20240614,000000,115.74,116.85,115.615,116.31,342511,0
+ITGR.US,D,20240617,000000,115.87,117.77,114.11,117.3,202840,0
+ITGR.US,D,20240618,000000,117.32,117.77,114.56,115.03,346621,0
+ITGR.US,D,20240620,000000,114.06,115.985,114.06,115.75,264382,0
+ITGR.US,D,20240621,000000,115.82,116.38,115.405,116.02,397229,0
+ITGR.US,D,20240624,000000,116.41,116.41,114.89,114.89,216173,0
+ITGR.US,D,20240625,000000,115.08,115.45,114.09,114.68,150406,0
+ITGR.US,D,20240626,000000,114.28,115.4,113.14,114.76,204113,0
+ITGR.US,D,20240627,000000,115.17,115.54,113.71,114.53,341671,0
+ITGR.US,D,20240628,000000,115.46,116.08,113.9,115.79,1248141,0
+ITGR.US,D,20240701,000000,116.57,117.73,114.64,115.16,183849,0
+ITGR.US,D,20240702,000000,115.4,116.79,115.26,115.75,162330,0
+ITGR.US,D,20240703,000000,116.07,116.07,113.72,115.03,85448,0
+ITGR.US,D,20240705,000000,114.53,116.59,114.53,116.33,123260,0
+ITGR.US,D,20240708,000000,116.96,117.62,115.55,115.74,215904,0
+ITGR.US,D,20240709,000000,115.52,115.885,113.99,114.95,258110,0
+ITGR.US,D,20240710,000000,115.02,115.02,113.64,114.69,234707,0
+ITGR.US,D,20240711,000000,116.06,118.85,114.95,117.25,365792,0
+ITGR.US,D,20240712,000000,118.28,121.07,118.28,120.23,256123,0
+ITGR.US,D,20240715,000000,121.14,121.9,119.77,119.9,240935,0
+ITGR.US,D,20240716,000000,121.58,125.57,121.46,124.77,446142,0
+ITGR.US,D,20240717,000000,123.94,126.48,123.29,124.38,354012,0
+ITGR.US,D,20240718,000000,123.5,126.1,122.15,123.3,457072,0
+ITGR.US,D,20240719,000000,123.96,126.28,122.41,126.11,335601,0
+ITGR.US,D,20240722,000000,126.98,129.27,125.585,129.18,520192,0
+ITGR.US,D,20240723,000000,129.18,130.155,125.765,126.08,613180,0
+ITGR.US,D,20240724,000000,125.94,126.735,124.11,124.55,663249,0
+ITGR.US,D,20240725,000000,118.35,122.085,114.73,115.68,1090660,0
+ITGR.US,D,20240726,000000,117.21,119.89,114.56,116.81,460076,0
+ITGR.US,D,20240729,000000,117.16,119.77,116.215,119.75,443406,0
+ITGR.US,D,20240730,000000,119.96,124.23,119.96,121.43,422993,0
+ITGR.US,D,20240731,000000,121.21,121.21,117.94,118.76,432470,0
+ITGR.US,D,20240801,000000,118.85,119.17,115.44,116.16,364971,0
+ITGR.US,D,20240802,000000,113.69,114.885,111.71,111.77,497243,0
+ITGR.US,D,20240805,000000,107.94,111.395,107.25,110.25,387725,0
+ITGR.US,D,20240806,000000,110.18,113.54,109.48,112.46,353313,0
+ITGR.US,D,20240807,000000,113.2,114.44,112.26,113,241175,0
+ITGR.US,D,20240808,000000,114.01,115.09,113.475,114.49,161323,0
+ITGR.US,D,20240809,000000,114.19,116.86,113.87,116.73,318061,0
+ITGR.US,D,20240812,000000,116.38,117.5,114.21,115.41,223425,0
+ITGR.US,D,20240813,000000,116.43,118.86,115.42,118.47,308681,0
+ITGR.US,D,20240814,000000,119.4,119.69,115.845,117.66,139997,0
+ITGR.US,D,20240815,000000,119.79,122.24,118.7,120.79,249155,0
+ITGR.US,D,20240816,000000,120.8,122.24,120.265,121.12,198140,0
+ITGR.US,D,20240819,000000,120.9,122.8,120.55,122.53,144062,0
+ITGR.US,D,20240820,000000,121.94,122.48,121.12,121.97,166057,0
+ITGR.US,D,20240821,000000,122.99,123.04,121.7,122.83,231681,0
+ITGR.US,D,20240822,000000,123,124.14,122.1093,123.62,167563,0
+ITGR.US,D,20240823,000000,124.27,126.77,123.43,126.68,167000,0
+ITGR.US,D,20240826,000000,126.86,128.66,126.56,127.3,208929,0
+ITGR.US,D,20240827,000000,127,127.68,126.06,127.26,132253,0
+ITGR.US,D,20240828,000000,127.72,128.69,126.965,127.67,145621,0
+ITGR.US,D,20240829,000000,128.55,129.1,127.31,128.45,185509,0
+ITGR.US,D,20240830,000000,129,131.17,128.86,130.07,257961,0
+ITGR.US,D,20240903,000000,129.02,129.685,126.73,126.87,289654,0
+ITGR.US,D,20240904,000000,126.47,128.53,125.64,128.1,155203,0
+ITGR.US,D,20240905,000000,128.13,129.87,127.225,129.68,363314,0
+ITGR.US,D,20240906,000000,129.72,130.69,125.71,129,455468,0
+ITGR.US,D,20240909,000000,128.69,129.51,122.71,124.42,374767,0
+ITGR.US,D,20240910,000000,124.4,124.97,121.41,123.16,482752,0
+ITGR.US,D,20240911,000000,122.14,124.45,120.09,124.25,251753,0
+ITGR.US,D,20240912,000000,124.66,127.41,122.87,126.17,312945,0
+ITGR.US,D,20240913,000000,127.43,129.28,126.77,126.78,218146,0
+ITGR.US,D,20240916,000000,127.63,128.985,126.91,127.87,145275,0
+ITGR.US,D,20240917,000000,129.05,129.05,125.23,126.12,196039,0
+ITGR.US,D,20240918,000000,126,129.83,125.475,128.36,332494,0
+ITGR.US,D,20240919,000000,131.01,131.65,128.84,131.48,231754,0
+ITGR.US,D,20240920,000000,131.82,131.87,128.43,129.33,723255,0
+ITGR.US,D,20240923,000000,130.46,130.46,127.32,128.39,386151,0
+ITGR.US,D,20240924,000000,127.84,128.39,126.43,127.09,151796,0
+ITGR.US,D,20240925,000000,127.81,128.35,126.36,127.73,133791,0
+ITGR.US,D,20240926,000000,129.01,129.75,126.59,127.01,230592,0
+ITGR.US,D,20240927,000000,127.66,127.66,125.79,125.9,224992,0
+ITGR.US,D,20240930,000000,124.81,130.16,124.81,130,223872,0
+ITGR.US,D,20241001,000000,130.49,130.76,126.265,127.19,291475,0
+ITGR.US,D,20241002,000000,126.43,128.035,126.32,127.23,176311,0
+ITGR.US,D,20241003,000000,126.92,126.92,124.38,125.78,155272,0
+ITGR.US,D,20241004,000000,127.74,129.17,126.11,129.11,302874,0
+ITGR.US,D,20241007,000000,127.87,129.29,127.145,128.69,235111,0
+ITGR.US,D,20241008,000000,129.77,130.36,128.92,129.23,197376,0
+ITGR.US,D,20241009,000000,129.03,130.5909,128.54,129.72,93052,0
+ITGR.US,D,20241010,000000,128.28,128.685,127.47,128.23,168735,0
+ITGR.US,D,20241011,000000,128.46,130.125,128.275,129.24,106420,0
+ITGR.US,D,20241014,000000,130.14,132.68,129.54,132.43,322778,0
+ITGR.US,D,20241015,000000,132.32,133.52,131.19,131.49,142722,0
+ITGR.US,D,20241016,000000,131.62,133.53,130.58,131.06,547460,0
+ITGR.US,D,20241017,000000,131.26,131.91,130.12,130.42,213206,0
+ITGR.US,D,20241018,000000,131.14,131.65,129.14,130.43,233107,0
+ITGR.US,D,20241021,000000,130.1,130.84,126.68,127.8,415140,0
+ITGR.US,D,20241022,000000,127.17,127.17,125.34,125.55,291544,0
+ITGR.US,D,20241023,000000,125.55,127.13,124.22,126.53,346863,0
+ITGR.US,D,20241024,000000,121.28,129.88,117.57,126.76,524925,0
+ITGR.US,D,20241025,000000,128.63,128.92,125.59,125.77,187373,0
+ITGR.US,D,20241028,000000,126.78,128.84,126.305,127.93,261300,0
+ITGR.US,D,20241029,000000,127.03,130.11,127.03,130.1,275501,0
+ITGR.US,D,20241030,000000,128.76,130.9,128.76,129.94,378931,0
+ITGR.US,D,20241031,000000,129.47,129.58,124.16,124.25,285519,0
+ITGR.US,D,20241101,000000,124.21,127.165,124.21,126.45,194745,0
+ITGR.US,D,20241104,000000,125.44,127.56,125.32,126.53,213877,0
+ITGR.US,D,20241105,000000,125.98,128.795,125.68,128.68,588211,0
+ITGR.US,D,20241106,000000,135.11,136.065,132.28,135.42,440325,0
+ITGR.US,D,20241107,000000,135.62,136.03,132.73,134.58,199881,0
+ITGR.US,D,20241108,000000,134.84,138.31,134.375,136.76,196445,0
+ITGR.US,D,20241111,000000,138.255,139.65,136.26,139.49,238297,0
+ITGR.US,D,20241112,000000,139.715,140.91,136.76,136.89,200162,0
+ITGR.US,D,20241113,000000,137.665,138.9,136.66,137.56,315472,0
+ITGR.US,D,20241114,000000,137.72,139,134.175,134.83,225726,0
+ITGR.US,D,20241115,000000,134.76,135.39,132.48,133.18,210429,0
+ITGR.US,D,20241118,000000,133,136.06,132.54,134.53,662066,0
+ITGR.US,D,20241119,000000,132.43,134.5,131.445,133.52,222678,0
+ITGR.US,D,20241120,000000,133.735,133.735,132.09,133.37,120400,0
+ITGR.US,D,20241121,000000,133.59,136.67,133.59,135.88,136686,0
+ITGR.US,D,20241122,000000,137.25,138.47,136.1348,138.11,181641,0
+ITGR.US,D,20241125,000000,139.375,141.27,138.74,140.28,282002,0
+ITGR.US,D,20241126,000000,139.33,140.39,137.335,138.78,292599,0
+ITGR.US,D,20241127,000000,139.235,141.21,138.3,140.8,171859,0
+ITGR.US,D,20241129,000000,142,142,140.36,140.5,149717,0
+ITGR.US,D,20241202,000000,140.645,141.49,137.665,138.77,211300,0
+ITGR.US,D,20241203,000000,139.2,141.86,139.15,141.16,304775,0
+ITGR.US,D,20241204,000000,141.905,142.755,139.31,140.5,179292,0
+ITGR.US,D,20241205,000000,140.245,140.8613,138.76,139.28,139646,0
+ITGR.US,D,20241206,000000,140.395,140.625,139.065,139.39,109387,0
+ITGR.US,D,20241209,000000,139.78,140.24,136.76,138.31,180877,0
+ITGR.US,D,20241210,000000,137,141.72,137,139.64,304139,0
+ITGR.US,D,20241211,000000,140.56,142.41,140.245,140.62,167307,0
+ITGR.US,D,20241212,000000,141.04,141.4,138.73,139.29,167126,0
+ITGR.US,D,20241213,000000,138.81,139.41,137.69,138.71,155806,0
+ITGR.US,D,20241216,000000,138.42,139.86,137.67,138.37,144693,0
+ITGR.US,D,20241217,000000,137.97,138.26,136.25,136.68,236997,0
+ITGR.US,D,20241218,000000,137.17,137.49,131.28,131.5,241574,0
+ITGR.US,D,20241219,000000,132.69,134.636,131.265,132.89,212242,0
+ITGR.US,D,20241220,000000,133.0899,135.54,131.92,133.67,402042,0
+ITGR.US,D,20241223,000000,133.09,133.76,132.07,133.68,140670,0
+ITGR.US,D,20241224,000000,133.375,134.76,133.375,134.75,67745,0
+ITGR.US,D,20241226,000000,133.165,136.3,132.89,135.88,137335,0
+ITGR.US,D,20241227,000000,135.64,135.935,133.36,134.76,108715,0
+ITGR.US,D,20241230,000000,132.715,134.318,131.75,133.58,103757,0
+ITGR.US,D,20241231,000000,134.1,134.445,132.42,132.52,125056,0
+ITGR.US,D,20250102,000000,132.64,134.1,131.3101,132.17,122326,0
+ITGR.US,D,20250103,000000,132.595,134.225,131.935,133.89,119147,0
+ITGR.US,D,20250106,000000,134.425,135.94,133.17,133.25,122539,0
+ITGR.US,D,20250107,000000,133.5585,134.2,131.06,132.16,143572,0
+ITGR.US,D,20250108,000000,131.29,134.22,131.15,133.12,153558,0
+ITGR.US,D,20250110,000000,131,136.14,130.7125,133.73,253611,0
+ITGR.US,D,20250113,000000,131.105,135.635,129.55,135.15,188427,0
+ITGR.US,D,20250114,000000,136.7,138.94,135.13,138.83,249016,0
+ITGR.US,D,20250115,000000,141.22,141.44,138.7,139.88,174463,0
+ITGR.US,D,20250116,000000,140.005,140.77,138.875,140.56,191719,0
+ITGR.US,D,20250117,000000,141.07,142.01,140.1201,141,146652,0
+ITGR.US,D,20250121,000000,143.03,144.22,141.63,143.16,274564,0
+ITGR.US,D,20250122,000000,142.81,143.73,140.745,141.44,387886,0
+ITGR.US,D,20250123,000000,141.225,143.83,140.94,143.28,250157,0
+ITGR.US,D,20250124,000000,142.77,144.16,141.92,142.44,184834,0
+ITGR.US,D,20250127,000000,142.73,143.89,142.14,143.13,131325,0
+ITGR.US,D,20250128,000000,142.86,145.4,142.4219,144.36,291358,0
+ITGR.US,D,20250129,000000,145.21,145.665,142.945,143.22,235458,0
+ITGR.US,D,20250130,000000,145.24,146.36,143.25,143.51,209310,0
+ITGR.US,D,20250131,000000,143.51,144.66,141.885,142.22,219878,0
+ITGR.US,D,20250203,000000,138.945,139.94,135.78,138.24,322830,0
+ITGR.US,D,20250204,000000,137.75,140.61,137.14,139.4,230775,0
+ITGR.US,D,20250205,000000,138.93,143.73,138.93,142.35,258710,0
+ITGR.US,D,20250206,000000,142.77,142.83,139.42,140.91,200800,0
+ITGR.US,D,20250207,000000,141.245,142.235,139.1,140.35,155579,0
+ITGR.US,D,20250210,000000,141.12,141.23,138.89,139.4,282794,0
+ITGR.US,D,20250211,000000,138.865,139.33,137.5,138.7,208597,0
+ITGR.US,D,20250212,000000,136.68,138.13,136.27,137.34,226116,0
+ITGR.US,D,20250213,000000,138.135,139.135,137.57,138.67,270152,0
+ITGR.US,D,20250214,000000,138.85,141.76,138.08,141,201506,0
+ITGR.US,D,20250218,000000,140.42,141.845,139.39,141.15,331817,0
+ITGR.US,D,20250219,000000,140.58,144.57,138.89,143.21,588421,0
+ITGR.US,D,20250220,000000,142,144.76,135,135.22,750653,0
+ITGR.US,D,20250221,000000,136.0563,136.0563,128.45,129.87,499343,0
+ITGR.US,D,20250224,000000,130.245,130.245,126.5102,126.98,526564,0
+ITGR.US,D,20250225,000000,126.3774,128.41,125.62,127.74,472349,0
+ITGR.US,D,20250226,000000,127.87,129.53,125.35,126.27,494541,0
+ITGR.US,D,20250227,000000,125.71,126.525,123.71,123.8,314535,0
+ITGR.US,D,20250228,000000,123.45,124.1815,121.543,123.2,411865,0
+ITGR.US,D,20250303,000000,123.94,124.46,119.25,120.21,374255,0
+ITGR.US,D,20250304,000000,119.635,120.41,115.89,118.23,514850,0
+ITGR.US,D,20250305,000000,118.4,123.86,118.265,122.73,654951,0
+ITGR.US,D,20250306,000000,121.09,125.25,121.09,122.03,416621,0
+ITGR.US,D,20250307,000000,121.685,123.26,118.695,121.96,396954,0
+ITGR.US,D,20250310,000000,120.555,122.23,119.02,120.27,574287,0
+ITGR.US,D,20250311,000000,119.71,121.47,118.135,120.14,257730,0
+ITGR.US,D,20250312,000000,120.905,121.12,118.715,119.56,303462,0
+ITGR.US,D,20250313,000000,115.92,119.51,115.92,118.4,824567,0
+ITGR.US,D,20250314,000000,119.265,120.885,114.61,117.89,2991416,0
+ITGR.US,D,20250317,000000,119.2499,120.2,117.255,119.31,549399,0
+ITGR.US,D,20250318,000000,119.265,120.86,118.16,119.05,490597,0
+ITGR.US,D,20250319,000000,119.835,121.84,119.2325,120.67,539359,0
+ITGR.US,D,20250320,000000,119.24,120.17,116.02,116.29,734669,0
+ITGR.US,D,20250321,000000,110.8401,115.94,110.8401,115.16,1042329,0
+ITGR.US,D,20250324,000000,116.555,117.845,116.445,117.18,281951,0
+ITGR.US,D,20250325,000000,117.97,120.1,116.83,119.12,791390,0
+ITGR.US,D,20250326,000000,119.545,119.75,116.83,118.07,392201,0
+ITGR.US,D,20250327,000000,117.145,119.39,116.555,117.5,415188,0
+ITGR.US,D,20250328,000000,117.81,118.155,115.12,116.95,310618,0
+ITGR.US,D,20250331,000000,115.4,119.51,113.52,118.01,861895,0
+ITGR.US,D,20250401,000000,117.53,120.41,116.74,118.56,633246,0
+ITGR.US,D,20250402,000000,116.925,121.56,116.04,121.08,390720,0
+ITGR.US,D,20250403,000000,116.95,120.685,115.91,116.07,888373,0
+ITGR.US,D,20250404,000000,111.2,115.04,110.68,113.7,1211284,0
+ITGR.US,D,20250407,000000,110.84,116.5,108.27,112.93,703555,0
+ITGR.US,D,20250408,000000,116.13,116.8,104.93,106.73,903865,0
+ITGR.US,D,20250409,000000,106.08,116.75,105.82,116.37,804082,0
+ITGR.US,D,20250410,000000,113.67,115.32,110.7,113.83,754246,0
+ITGR.US,D,20250411,000000,114.33,117.3,112.74,116.5,633873,0
+ITGR.US,D,20250414,000000,117.96,118.77,114.075,117.97,1121022,0
+ITGR.US,D,20250415,000000,117.515,119.33,115.58,116.86,1040101,0
+ITGR.US,D,20250416,000000,115.5,117.82,114.3723,116.21,1015905,0
+ITGR.US,D,20250417,000000,115.28,117.48,114.59,116.98,849806,0
+ITGR.US,D,20250421,000000,115.44,116.09,113.42,115.44,545973,0
+ITGR.US,D,20250422,000000,116.555,118.29,116.07,117.98,325604,0
+ITGR.US,D,20250423,000000,121.12,123.68,119.81,120.51,645327,0
+ITGR.US,D,20250424,000000,124.3,126,114.86,121.46,1388180,0
+ITGR.US,D,20250425,000000,120.88,123.45,119.395,123.41,451695,0
+ITGR.US,D,20250428,000000,123.41,123.685,120.58,122.78,534605,0
+ITGR.US,D,20250429,000000,123.205,127.56,122.65,126.93,586773,0
+ITGR.US,D,20250430,000000,125.98,126.72,121.5258,126.31,847237,0
+ITGR.US,D,20250501,000000,125,127.055,124.58,125.59,1066168,0
+ITGR.US,D,20250502,000000,125.87,126.865,123.31,125.66,640985,0
+ITGR.US,D,20250505,000000,123.7,126,116.26,116.55,1075802,0
+ITGR.US,D,20250506,000000,115.905,121.2126,115.905,118.22,1069915,0
+ITGR.US,D,20250507,000000,119.025,120.59,117.5,118.98,548322,0
+ITGR.US,D,20250508,000000,119.7,121.58,119.25,119.52,661380,0
+ITGR.US,D,20250509,000000,119.68,119.99,118.34,118.44,334885,0
+ITGR.US,D,20250512,000000,122.84,122.84,119.97,120.7,551101,0
+ITGR.US,D,20250513,000000,120.365,121.755,119.48,121,651985,0
+ITGR.US,D,20250514,000000,120.76,120.795,119.1,119.61,544516,0
+ITGR.US,D,20250515,000000,119.515,120.78,118.395,119.07,696589,0
+ITGR.US,D,20250516,000000,119.31,121.76,118.44,120.99,538492,0
+ITGR.US,D,20250519,000000,119.37,121.67,119.02,121.45,403170,0
+ITGR.US,D,20250520,000000,121.395,122.26,120.47,121.59,317558,0
+ITGR.US,D,20250521,000000,121.025,121.025,118.14,118.88,344658,0
+ITGR.US,D,20250522,000000,120.05,122.225,117.2,118.16,524054,0
+ITGR.US,D,20250523,000000,117.3,118.86,116.87,118.31,244616,0
+ITGR.US,D,20250527,000000,119.53,121.8399,119.52,121.63,399696,0
+ITGR.US,D,20250528,000000,121.305,121.476,119.3514,119.39,264207,0
+ITGR.US,D,20250529,000000,119.39,120.29,118.77,119.49,258757,0
+ITGR.US,D,20250530,000000,119.35,119.61,117.72,118.76,377531,0
+ITGR.US,D,20250602,000000,118.26,118.26,116.55,117.69,342138,0
+ITGR.US,D,20250603,000000,117.36,120.705,117.36,119.85,414820,0
+ITGR.US,D,20250604,000000,119.845,120.8,119.54,120.17,293758,0
+ITGR.US,D,20250605,000000,120.195,121.3,119.04,120.9,296251,0
+ITGR.US,D,20250606,000000,121.99,122.6,120.65,121.33,234023,0
+ITGR.US,D,20250609,000000,121.74,123.01,120,122.06,383875,0
+ITGR.US,D,20250610,000000,122.895,123.66,122.045,122.53,411965,0
+ITGR.US,D,20250611,000000,122.585,123.13,119.96,120.03,384756,0
+ITGR.US,D,20250612,000000,119.795,119.85,118.31,118.75,532501,0
+ITGR.US,D,20250613,000000,117.215,119.14,116.71,118.3,370509,0
+ITGR.US,D,20250616,000000,119.46,119.91,118.13,118.33,345804,0
+ITGR.US,D,20250617,000000,117.65,120,117.47,119.06,350151,0
+ITGR.US,D,20250618,000000,118.5452,119.73,117.95,118.96,374625,0
+ITGR.US,D,20250620,000000,118.985,119.42,116.94,117.8,840483,0
+ITGR.US,D,20250623,000000,117.8,119.15,116.145,119.07,399185,0
+ITGR.US,D,20250624,000000,119.6415,120.94,118.635,120.42,325085,0
+ITGR.US,D,20250625,000000,121.05,121.1,119.31,120.8,476709,0
+ITGR.US,D,20250626,000000,121.07,122.85,120.94,121.87,483472,0
+ITGR.US,D,20250627,000000,121.77,123.78,121.355,122.56,1049308,0
+ITGR.US,D,20250630,000000,123.25,123.315,121.745,122.97,282681,0
+ITGR.US,D,20250701,000000,123.48,123.49,121.27,121.29,495729,0
+ITGR.US,D,20250702,000000,121.04,121.93,119.5616,121.19,419886,0
+ITGR.US,D,20250703,000000,121.965,122.16,120.14,121,199686,0
+ITGR.US,D,20250707,000000,120.075,120.92,116.25,117.02,599247,0
+ITGR.US,D,20250708,000000,117.215,118.7,116.9,118.17,384681,0
+ITGR.US,D,20250709,000000,119.18,120.49,118.09,120.47,300553,0
+ITGR.US,D,20250710,000000,120.425,122.99,120.055,121.77,386242,0
+ITGR.US,D,20250711,000000,121.47,121.76,118.88,119.96,343094,0
+ITGR.US,D,20250714,000000,119.27,120.41,118.26,119.47,290329,0
+ITGR.US,D,20250715,000000,119.74,119.935,117.36,117.44,409538,0
+ITGR.US,D,20250716,000000,117.93,118.18,116.59,117.13,364528,0
+ITGR.US,D,20250717,000000,116.88,117.58,114.21,114.64,554711,0
+ITGR.US,D,20250718,000000,115.425,115.61,111.08,112.49,463003,0
+ITGR.US,D,20250721,000000,112.695,112.82,111.28,111.55,345968,0
+ITGR.US,D,20250722,000000,112.23,115.4,111.535,114.32,563399,0
+ITGR.US,D,20250723,000000,115.4,116.31,113.76,115.77,799083,0
+ITGR.US,D,20250724,000000,111.09,115.51,105.57,107.1,1240071,0
+ITGR.US,D,20250725,000000,107.465,108.51,105.782,108.51,614643,0
+ITGR.US,D,20250728,000000,108.075,109,106.91,108.14,552443,0
+ITGR.US,D,20250729,000000,108.53,109.74,107.79,109.2,689817,0
+ITGR.US,D,20250730,000000,109.125,110.02,107.98,108.76,545137,0
+ITGR.US,D,20250731,000000,108.72,109.32,107.4401,108.51,539107,0
+ITGR.US,D,20250801,000000,107.5,107.76,105.425,106.52,379870,0
+ITGR.US,D,20250804,000000,106.855,107.39,105.835,106.83,246667,0
+ITGR.US,D,20250805,000000,106.64,108.13,106.39,107.72,234758,0
+ITGR.US,D,20250806,000000,107.21,107.81,105.17,105.36,332122,0
+ITGR.US,D,20250807,000000,106.69,107.12,105.375,105.72,244322,0
+ITGR.US,D,20250808,000000,106.065,107.03,105.6,106.45,282102,0
+ITGR.US,D,20250811,000000,106.765,106.805,105.4,105.4,259923,0
+ITGR.US,D,20250812,000000,106.38,107.725,106.08,107.33,333217,0
+ITGR.US,D,20250813,000000,107.735,109.76,107.0784,109.58,557864,0
+ITGR.US,D,20250814,000000,109.67,109.67,106.58,106.77,200151,0
+ITGR.US,D,20250815,000000,107.62,108.09,105.63,106.79,202340,0
+ITGR.US,D,20250818,000000,106.685,107.4,105.42,105.54,355255,0
+ITGR.US,D,20250819,000000,105.925,106.59,105.2,106.27,283117,0
+ITGR.US,D,20250820,000000,106.345,107.39,105.72,107.3,336504,0
+ITGR.US,D,20250821,000000,106.785,107.98,106.52,106.83,281367,0
+ITGR.US,D,20250822,000000,107.98,111.03,107.41,110.58,256439,0
+ITGR.US,D,20250825,000000,110.595,110.595,108.745,108.79,256908,0
+ITGR.US,D,20250826,000000,108.09,109.63,107.71,108.46,223079,0
+ITGR.US,D,20250827,000000,108.645,109.33,107.75,108.07,168265,0
+ITGR.US,D,20250828,000000,108.64,108.665,106.24,107.38,210975,0
+ITGR.US,D,20250829,000000,107.605,108.11,106.72,107.87,166089,0
+ITGR.US,D,20250902,000000,106.835,108.08,106.51,106.97,274740,0
+ITGR.US,D,20250903,000000,106.91,106.91,105,105.84,269067,0
+ITGR.US,D,20250904,000000,105.885,107.65,105.31,106.6,277984,0
+ITGR.US,D,20250905,000000,106.77,108.43,106.33,106.94,317647,0
+ITGR.US,D,20250908,000000,106.48,107.135,105.11,106.22,390982,0
+ITGR.US,D,20250909,000000,105.64,106.735,105.05,105.52,365643,0
+ITGR.US,D,20250910,000000,104.78,105.07,101.63,102.47,511433,0
+ITGR.US,D,20250911,000000,102.965,104.66,102.14,104.23,445018,0
+ITGR.US,D,20250912,000000,103.2264,104.115,100.89,101.34,396487,0
+ITGR.US,D,20250915,000000,101.83,102.14,99.73,100.19,654541,0
+ITGR.US,D,20250916,000000,99.855,103.09,99.855,103.07,1036431,0
+ITGR.US,D,20250917,000000,103.65,105.57,102.385,102.69,437265,0
+ITGR.US,D,20250918,000000,102.16,104.87,102.01,104.06,394628,0
+ITGR.US,D,20250919,000000,104.37,104.93,102.34,103.31,867023,0
+ITGR.US,D,20250922,000000,104.055,104.65,102.62,103.66,356243,0
+ITGR.US,D,20250923,000000,103.805,104.685,103.11,103.16,275546,0
+ITGR.US,D,20250924,000000,103.045,103.045,101.73,102.97,668578,0
+ITGR.US,D,20250925,000000,102.465,104.29,101.375,101.77,789618,0
+ITGR.US,D,20250926,000000,102.425,103.51,101.42,101.5,334112,0
+ITGR.US,D,20250929,000000,100.905,101.54,100.16,101.12,458662,0
+ITGR.US,D,20250930,000000,100.935,103.53,100.89,103.33,270793,0
+ITGR.US,D,20251001,000000,102.81,103.41,100.86,102.92,295343,0
+ITGR.US,D,20251002,000000,102.78,103.9099,102.29,103.09,226762,0
+ITGR.US,D,20251003,000000,102.76,105.99,102.76,105.04,373036,0
+ITGR.US,D,20251006,000000,105.245,105.585,103.48,105.38,468454,0
+ITGR.US,D,20251007,000000,104.925,106.58,103.71,103.72,348909,0
+ITGR.US,D,20251008,000000,104.61,106.12,103.395,105.36,398006,0
+ITGR.US,D,20251009,000000,105.31,105.74,103.35,103.4,229131,0
+ITGR.US,D,20251010,000000,102.5901,103.505,99.535,101.05,491506,0
+ITGR.US,D,20251013,000000,101.61,102.92,100.27,102.1,333858,0
+ITGR.US,D,20251014,000000,101.18,104.12,100.91,103.97,466474,0
+ITGR.US,D,20251015,000000,103.32,105.3,102.53,103.8,353560,0
+ITGR.US,D,20251016,000000,102.89,104.6399,102.635,103.12,412812,0
+ITGR.US,D,20251017,000000,102.405,105.13,102.2,104.83,418644,0
+ITGR.US,D,20251020,000000,106.23,107.52,105.22,107.37,317207,0
+ITGR.US,D,20251021,000000,107.1,108.235,106.4,107.94,426447,0
+ITGR.US,D,20251022,000000,108.585,111.99,108.585,109.11,787458,0
+ITGR.US,D,20251023,000000,87.16,88,66.5,73.89,14161439,0
+ITGR.US,D,20251024,000000,71.57,73.6299,69.51,72.91,4156953,0
+ITGR.US,D,20251027,000000,72.72,73.13,69.16,70.2,2949214,0
+ITGR.US,D,20251028,000000,69.83,69.83,67.66,68,2118223,0
+ITGR.US,D,20251029,000000,67.3,67.985,64.87,65.3,1829893,0
+ITGR.US,D,20251030,000000,65.13,65.39,62,63.32,1737043,0
+ITGR.US,D,20251031,000000,63.93,64.88,62.1,64.57,2618503,0
+ITGR.US,D,20251103,000000,64.57,67.08,63.75,66.93,1353788,0
+ITGR.US,D,20251104,000000,67.96,70.16,66.91,68.61,1631964,0
+ITGR.US,D,20251105,000000,68.24,68.88,66.43,68.14,1567239,0
+ITGR.US,D,20251106,000000,67.7,67.89,66,66.64,945403,0
+ITGR.US,D,20251107,000000,66.32,68.35,66.32,68.26,717238,0
+ITGR.US,D,20251110,000000,69.26,69.81,68.28,68.76,621326,0
+ITGR.US,D,20251111,000000,69.095,70.3,69.05,69.82,555384,0
+ITGR.US,D,20251112,000000,70,71.38,69.34,69.51,723910,0
+ITGR.US,D,20251113,000000,69.36,69.775,67.86,68.05,689601,0
+ITGR.US,D,20251114,000000,67.61,69.52,67.22,69.49,576683,0
+ITGR.US,D,20251117,000000,68.86,69.32,67.08,67.1,543320,0
+ITGR.US,D,20251118,000000,67.1,68.875,66.63,67.75,1292685,0
+ITGR.US,D,20251119,000000,67.49,68.055,66.51,67.66,691233,0
+ITGR.US,D,20251120,000000,67.985,68.735,67.58,68.13,921524,0
+ITGR.US,D,20251121,000000,68.18,70.3,68.18,70,591019,0
+ITGR.US,D,20251124,000000,69.7,71.46,69.28,71.22,746319,0
+ITGR.US,D,20251125,000000,71.65,72.62,71.4,71.43,744413,0
+ITGR.US,D,20251126,000000,71.03,72.375,70.88,72.04,623557,0
+ITGR.US,D,20251128,000000,71.815,72.64,71.815,72.18,170623,0
+ITGR.US,D,20251201,000000,72.105,73.185,71.55,71.75,529381,0
+ITGR.US,D,20251202,000000,71.8785,72.5299,69.89,69.99,397638,0
+ITGR.US,D,20251203,000000,69.915,71.55,69.4,69.88,457077,0
+ITGR.US,D,20251204,000000,70.01,71.17,69.8201,70.62,433916,0
+ITGR.US,D,20251205,000000,70.485,71.49,69.75,69.84,436872,0
+ITGR.US,D,20251208,000000,69.59,70,69.12,69.13,553050,0
+ITGR.US,D,20251209,000000,69.695,71.99,69.25,71.6,633032,0
+ITGR.US,D,20251210,000000,72.045,72.63,71.56,71.95,444154,0
+ITGR.US,D,20251211,000000,72.415,73.49,72.13,72.34,550862,0
+ITGR.US,D,20251212,000000,72.71,73.4,72.14,72.72,392508,0
+ITGR.US,D,20251215,000000,72.91,73.45,72.7,73.09,576602,0
+ITGR.US,D,20251216,000000,72.815,74.64,72.165,73.9,909613,0
+ITGR.US,D,20251217,000000,73.19,75.16,73.15,74.13,418779,0
+ITGR.US,D,20251218,000000,76,80.95,75.68,78.52,1700134,0
+ITGR.US,D,20251219,000000,78.015,79.44,75.64,78.58,1668373,0
+ITGR.US,D,20251222,000000,78.53,80.69,78.115,79.23,625188,0
+ITGR.US,D,20251223,000000,78.975,79.08,77.3,77.77,512316,0
+ITGR.US,D,20251224,000000,77.88,79.25,77.66,78.71,222021,0
+ITGR.US,D,20251226,000000,78.54,78.99,78,78.88,266460,0
+ITGR.US,D,20251229,000000,78.555,79.48,78.045,78.53,365999,0
+ITGR.US,D,20251230,000000,78.64,79.13,78.11,78.34,343122,0
+ITGR.US,D,20251231,000000,78.33,78.885,77.88,78.43,433959,0
+ITGR.US,D,20260102,000000,77.93,78.375,76.53,76.78,402717,0
+ITGR.US,D,20260105,000000,76.22,80.87,76.21,79.72,611499,0
+ITGR.US,D,20260106,000000,79.73,81.745,79.725,80.81,631134,0
+ITGR.US,D,20260107,000000,81.27,81.92,80.425,80.88,598361,0
+ITGR.US,D,20260108,000000,80.23,83.5,80.17,82.79,612188,0
+ITGR.US,D,20260109,000000,83.265,85.23,82.32,84.31,702751,0
+ITGR.US,D,20260112,000000,83.62,84.07,82.67,83.57,515086,0
+ITGR.US,D,20260113,000000,83.51,83.99,81.89,82.74,459184,0
+ITGR.US,D,20260114,000000,82.76,84.87,82.69,84.7,393869,0
+ITGR.US,D,20260115,000000,83.58,85.98,83.495,85.28,804494,0
+ITGR.US,D,20260116,000000,84.81,86.0525,84.6075,85.78,539244,0
+ITGR.US,D,20260120,000000,84.83,85.8,84.41,85.15,649560,0
+ITGR.US,D,20260121,000000,85.35,87.685,85.35,87,494281,0
+ITGR.US,D,20260122,000000,87.27,87.6,85.25,85.54,527774,0
+ITGR.US,D,20260123,000000,85.235,86.44,83.9,86.23,508093,0
+ITGR.US,D,20260126,000000,86.215,86.78,85.55,86.24,393291,0
+ITGR.US,D,20260127,000000,85.87,86.01,84.945,85.79,309830,0
+ITGR.US,D,20260128,000000,85.79,86.13,84.68,85.9,468439,0
+ITGR.US,D,20260129,000000,86.35,86.54,83.39,86.47,599453,0
+ITGR.US,D,20260130,000000,86.715,87.39,85.49,86.86,720137,0
+ITGR.US,D,20260202,000000,85.125,87.305,85.125,85.55,650232,0
+ITGR.US,D,20260203,000000,85.56,86.81,84.595,86.04,511648,0
+ITGR.US,D,20260204,000000,85.1225,87.205,85.1225,85.52,688644,0
+ITGR.US,D,20260205,000000,85.925,87.01,85.11,85.23,598482,0
+ITGR.US,D,20260206,000000,85.49,86.89,84.6,86.45,592571,0
+ITGR.US,D,20260209,000000,86.12,86.72,84.8,85.46,694552,0
+ITGR.US,D,20260210,000000,86.255,86.82,85.3,86.15,634527,0
+ITGR.US,D,20260211,000000,86.455,87.27,85.02,87.18,3381505,0
+ITGR.US,D,20260212,000000,86.83,87.36,83.6,85.36,1291636,0
+ITGR.US,D,20260213,000000,86.47,86.88,84.95,85.92,929712,0
+ITGR.US,D,20260217,000000,86.92,88.075,85.64,87.66,1326012,0
+ITGR.US,D,20260218,000000,88.025,88.99,85.51,86.48,1619588,0
diff --git a/daily/us/nyse stocks/1/itol.us.txt b/daily/us/nyse stocks/1/itol.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..335ed02d9460366071b332ef8a2bff96811f665c
--- /dev/null
+++ b/daily/us/nyse stocks/1/itol.us.txt	
@@ -0,0 +1,14 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ITOL.US,D,20250912,000000,25.3994,25.3994,25.3442,25.3442,438,0
+ITOL.US,D,20250916,000000,25.45,25.47,25.3821,25.3821,417,0
+ITOL.US,D,20250923,000000,25.38,25.39,25.31,25.35,442,0
+ITOL.US,D,20251126,000000,25.48,25.5356,25.42,25.5356,920,0
+ITOL.US,D,20251215,000000,25.97,26.0295,25.96,26.0295,432,0
+ITOL.US,D,20251229,000000,26.38,26.4351,26.38,26.4351,117,0
+ITOL.US,D,20260116,000000,27.055,27.155,27.055,27.155,750,0
+ITOL.US,D,20260130,000000,27.44,27.44,27.3066,27.3066,148,0
+ITOL.US,D,20260203,000000,26.95,26.99,26.74,26.811,1604,0
+ITOL.US,D,20260204,000000,26.76,26.76,26.6322,26.6322,104,0
+ITOL.US,D,20260205,000000,26.68,26.68,26.4068,26.4068,400,0
+ITOL.US,D,20260206,000000,26.83,27.028,26.82,27.028,403,0
+ITOL.US,D,20260212,000000,27.16,27.16,26.8946,26.8946,1200,0
diff --git a/daily/us/nyse stocks/1/itt.us.txt b/daily/us/nyse stocks/1/itt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f7aa575ba21ebc15f461e35197ce065939053ac
--- /dev/null
+++ b/daily/us/nyse stocks/1/itt.us.txt	
@@ -0,0 +1,7589 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ITT.US,D,19951218,000000,2.96286,2.96286,2.78923,2.83553,8930666.0001546,0
+ITT.US,D,19951219,000000,2.83553,2.86739,2.77132,2.86739,10025724.0094,0
+ITT.US,D,19951220,000000,2.86739,2.89925,2.81802,2.81802,7882474.748509,0
+ITT.US,D,19951221,000000,2.85295,2.93398,2.73957,2.89925,19170715.441033,0
+ITT.US,D,19951222,000000,2.89925,2.99482,2.89925,2.96286,8464807.3770674,0
+ITT.US,D,19951226,000000,2.98078,3.09365,2.98078,3.07902,5594502.2501203,0
+ITT.US,D,19951227,000000,3.07902,3.07902,3.02995,3.02995,4467058.9040306,0
+ITT.US,D,19951228,000000,3.02995,3.07902,2.99482,3.06199,8966500.112571,0
+ITT.US,D,19951229,000000,3.04408,3.09365,3.02995,3.09365,1965450.3249668,0
+ITT.US,D,19960102,000000,3.06199,3.12571,3.04408,3.1082,3000549.9760253,0
+ITT.US,D,19960103,000000,3.09365,3.15767,3.04408,3.04408,9532983.7373302,0
+ITT.US,D,19960104,000000,3.04408,3.07902,2.99482,3.01233,6990026.239426,0
+ITT.US,D,19960105,000000,2.99482,2.99482,2.93398,2.96286,6663373.0150778,0
+ITT.US,D,19960108,000000,2.96286,3.01233,2.96286,2.98078,1909627.06082,0
+ITT.US,D,19960109,000000,2.99482,3.06199,2.99482,3.02421,29710540.50039,0
+ITT.US,D,19960110,000000,2.98078,3.01233,2.93398,2.96286,11114576.85064,0
+ITT.US,D,19960111,000000,2.96286,2.98078,2.86739,2.91666,12669297.411971,0
+ITT.US,D,19960112,000000,2.91666,2.96286,2.89925,2.96286,5044566.076968,0
+ITT.US,D,19960115,000000,2.94852,2.98078,2.89925,2.98078,4413305.7138494,0
+ITT.US,D,19960116,000000,2.98078,2.99482,2.94852,2.99482,6125146.7085717,0
+ITT.US,D,19960117,000000,2.98078,3.02995,2.96286,3.01233,5634473.478133,0
+ITT.US,D,19960118,000000,2.99482,3.02995,2.98078,2.98078,4512541.9061323,0
+ITT.US,D,19960119,000000,2.93398,2.96286,2.89925,2.89925,3270696.6500937,0
+ITT.US,D,19960122,000000,2.91666,3.02995,2.89925,3.02995,5753006.4390084,0
+ITT.US,D,19960123,000000,3.02995,3.18962,3.02995,3.17517,6750889.2329314,0
+ITT.US,D,19960124,000000,3.20674,3.33456,3.20674,3.31981,7652985.6209213,0
+ITT.US,D,19960125,000000,3.28519,3.30261,3.20674,3.20674,5594502.2501203,0
+ITT.US,D,19960126,000000,3.18962,3.23869,3.15767,3.23869,2781394.0350345,0
+ITT.US,D,19960129,000000,3.23869,3.33456,3.23869,3.33456,2702148.0052603,0
+ITT.US,D,19960130,000000,3.30261,3.35188,3.28519,3.35188,4151424.1739689,0
+ITT.US,D,19960131,000000,3.31981,3.36948,3.31981,3.35188,4568360.1163876,0
+ITT.US,D,19960201,000000,3.33456,3.41568,3.33456,3.39828,2997792.5728133,0
+ITT.US,D,19960202,000000,3.39828,3.41568,3.28519,3.33456,3068773.4683996,0
+ITT.US,D,19960205,000000,3.31981,3.38393,3.31981,3.33456,2846874.2750932,0
+ITT.US,D,19960206,000000,3.31981,3.33456,3.22424,3.25344,3529816.7436489,0
+ITT.US,D,19960207,000000,3.25344,3.28519,3.23869,3.27084,5471146.8659589,0
+ITT.US,D,19960208,000000,3.28519,3.31981,3.25344,3.31981,3645595.3336473,0
+ITT.US,D,19960209,000000,3.33456,3.39828,3.31981,3.36948,2584991.7244344,0
+ITT.US,D,19960212,000000,3.35188,3.39828,3.30261,3.38393,2150828.0766105,0
+ITT.US,D,19960213,000000,3.31981,3.41568,3.31981,3.38393,1252870.8257735,0
+ITT.US,D,19960214,000000,3.38393,3.41568,3.33456,3.33456,1884819.5289168,0
+ITT.US,D,19960215,000000,3.31981,3.35188,3.25344,3.25344,3897817.8760593,0
+ITT.US,D,19960216,000000,3.22424,3.28519,3.17517,3.27084,4993562.2037724,0
+ITT.US,D,19960220,000000,3.22424,3.33456,3.22424,3.31981,1970963.1098342,0
+ITT.US,D,19960221,000000,3.27381,3.50007,3.27381,3.46821,2176325.9700951,0
+ITT.US,D,19960222,000000,3.50007,3.59871,3.4505,3.4505,3590463.4418601,0
+ITT.US,D,19960223,000000,3.42162,3.46821,3.42162,3.43627,2012311.0178962,0
+ITT.US,D,19960226,000000,3.43627,3.4505,3.3869,3.43627,2629795.4835162,0
+ITT.US,D,19960227,000000,3.43627,3.46821,3.42162,3.43627,5264407.3256486,0
+ITT.US,D,19960228,000000,3.43627,3.48554,3.43627,3.43627,2035740.8589718,0
+ITT.US,D,19960229,000000,3.42162,3.43627,3.4043,3.4043,1399657.0617888,0
+ITT.US,D,19960301,000000,3.43627,3.43627,3.32298,3.43627,1543691.959262,0
+ITT.US,D,19960304,000000,3.4505,3.4505,3.4043,3.4505,1942019.4731129,0
+ITT.US,D,19960305,000000,3.43627,3.46821,3.4043,3.4505,861434.79839598,0
+ITT.US,D,19960306,000000,3.4505,3.46821,3.35494,3.37245,948265.7085598,0
+ITT.US,D,19960307,000000,3.37245,3.37245,3.30548,3.37245,3470552.790157,0
+ITT.US,D,19960308,000000,3.30548,3.3402,3.24167,3.30548,1930986.82793,0
+ITT.US,D,19960311,000000,3.25611,3.29113,3.22691,3.29113,1868273.0880881,0
+ITT.US,D,19960312,000000,3.24167,3.30548,3.22691,3.29113,2813100.1288594,0
+ITT.US,D,19960313,000000,3.27381,3.37245,3.27381,3.3402,3274138.3502171,0
+ITT.US,D,19960314,000000,3.3402,3.43627,3.32298,3.42162,2207337.6592254,0
+ITT.US,D,19960315,000000,3.3402,3.35494,3.27381,3.29113,5193417.3330575,0
+ITT.US,D,19960318,000000,3.25611,3.29113,3.22691,3.29113,2819301.2537514,0
+ITT.US,D,19960319,000000,3.3402,3.50007,3.3402,3.48554,9550899.7827602,0
+ITT.US,D,19960320,000000,3.4505,3.48554,3.42162,3.46821,3530507.1052303,0
+ITT.US,D,19960321,000000,3.43627,3.50007,3.43627,3.48554,3363728.6851496,0
+ITT.US,D,19960322,000000,3.50007,3.59871,3.48554,3.59871,3616652.7077043,0
+ITT.US,D,19960325,000000,3.59871,3.59871,3.4505,3.46821,3708305.0303759,0
+ITT.US,D,19960326,000000,3.48554,3.51759,3.46821,3.50007,2693192.5094912,0
+ITT.US,D,19960327,000000,3.48554,3.50007,3.43627,3.46821,3582185.1675543,0
+ITT.US,D,19960328,000000,3.4505,3.46821,3.43627,3.4505,2387899.0522528,0
+ITT.US,D,19960329,000000,3.46821,3.48554,3.30548,3.30548,2385833.0214004,0
+ITT.US,D,19960401,000000,3.3402,3.4043,3.3402,3.35494,2010242.9654873,0
+ITT.US,D,19960402,000000,3.35494,3.37245,3.27381,3.29113,2294175.6448373,0
+ITT.US,D,19960403,000000,3.32298,3.37245,3.29113,3.30548,3214188.0782571,0
+ITT.US,D,19960404,000000,3.32298,3.32298,3.27381,3.29113,4015663.5076883,0
+ITT.US,D,19960408,000000,3.24167,3.30548,3.22691,3.29113,3837176.2317397,0
+ITT.US,D,19960409,000000,3.32298,3.32298,3.25611,3.30548,4032203.8838472,0
+ITT.US,D,19960410,000000,3.30548,3.3402,3.27381,3.3402,3567031.579228,0
+ITT.US,D,19960411,000000,3.3402,3.3402,3.22691,3.29113,1645684.5439786,0
+ITT.US,D,19960412,000000,3.29113,3.3402,3.29113,3.32298,1524396.2014479,0
+ITT.US,D,19960415,000000,3.30548,3.4043,3.30548,3.4043,2986077.6522755,0
+ITT.US,D,19960416,000000,3.4043,3.42162,3.35494,3.35494,2802762.8991493,0
+ITT.US,D,19960417,000000,3.35494,3.3869,3.29113,3.32298,2930946.7712666,0
+ITT.US,D,19960418,000000,3.32298,3.35494,3.25611,3.29113,2427181.9402408,0
+ITT.US,D,19960419,000000,3.3402,3.4505,3.3402,3.4043,3153537.3369327,0
+ITT.US,D,19960422,000000,3.4043,3.4043,3.37245,3.3869,3680047.7121227,0
+ITT.US,D,19960423,000000,3.3869,3.43627,3.3869,3.4043,3902640.2993454,0
+ITT.US,D,19960424,000000,3.4043,3.46821,3.4043,3.43627,4103183.7686552,0
+ITT.US,D,19960425,000000,3.46821,3.53481,3.4505,3.53481,3456767.7956536,0
+ITT.US,D,19960426,000000,3.53481,3.64491,3.53481,3.61593,3902640.2993454,0
+ITT.US,D,19960429,000000,3.59871,3.66253,3.58426,3.64491,1652576.030452,0
+ITT.US,D,19960430,000000,3.63066,3.64491,3.53481,3.56666,2820679.9553575,0
+ITT.US,D,19960501,000000,3.56666,3.7119,3.54944,3.66253,6621329.6915429,0
+ITT.US,D,19960502,000000,3.64491,3.66253,3.59871,3.63066,3618717.7277784,0
+ITT.US,D,19960503,000000,3.61593,3.67993,3.59871,3.64491,3917112.6230952,0
+ITT.US,D,19960506,000000,3.64491,3.64491,3.59871,3.61593,2058484.3815793,0
+ITT.US,D,19960507,000000,3.63066,3.67993,3.58426,3.61593,3331339.3051917,0
+ITT.US,D,19960508,000000,3.58426,3.67993,3.48554,3.63066,2079154.7978863,0
+ITT.US,D,19960509,000000,3.63066,3.69419,3.53481,3.54944,1907560.0191893,0
+ITT.US,D,19960510,000000,3.58426,3.61593,3.54944,3.58426,1673937.8191186,0
+ITT.US,D,19960513,000000,3.61593,3.61593,3.58426,3.58426,1081963.3763229,0
+ITT.US,D,19960514,000000,3.56666,3.56666,3.4505,3.50007,1775244.0853671,0
+ITT.US,D,19960515,000000,3.48811,3.6654,3.48811,3.6364,1110904.9914875,0
+ITT.US,D,19960516,000000,3.6364,3.683,3.60148,3.683,1354177.092022,0
+ITT.US,D,19960517,000000,3.70012,3.70012,3.65085,3.683,1141919.7129528,0
+ITT.US,D,19960520,000000,3.65085,3.65085,3.58723,3.619,893826.19991057,0
+ITT.US,D,19960521,000000,3.58723,3.70012,3.58723,3.70012,1262519.7154588,0
+ITT.US,D,19960522,000000,3.683,3.71496,3.6654,3.71496,966878.18024081,0
+ITT.US,D,19960523,000000,3.71496,3.71496,3.60148,3.619,1521636.7766792,0
+ITT.US,D,19960524,000000,3.58723,3.65085,3.56943,3.6364,951029.17644163,0
+ITT.US,D,19960528,000000,3.6364,3.6364,3.50274,3.50274,2704906.4192506,0
+ITT.US,D,19960529,000000,3.50274,3.55211,3.50274,3.50274,3765503.9637938,0
+ITT.US,D,19960530,000000,3.53786,3.56943,3.50274,3.56943,2389962.0507703,0
+ITT.US,D,19960531,000000,3.56943,3.58723,3.53786,3.56943,1383119.717965,0
+ITT.US,D,19960603,000000,3.55211,3.6364,3.53786,3.619,1590552.6521915,0
+ITT.US,D,19960604,000000,3.65085,3.65085,3.60148,3.60148,1006846.3759186,0
+ITT.US,D,19960605,000000,3.6364,3.6364,3.60148,3.6364,1276994.0607653,0
+ITT.US,D,19960606,000000,3.6364,3.65085,3.60148,3.6364,2890974.5324757,0
+ITT.US,D,19960607,000000,3.58723,3.619,3.55211,3.60148,1167413.5633241,0
+ITT.US,D,19960610,000000,3.58723,3.60148,3.53786,3.55211,1591927.3106843,0
+ITT.US,D,19960611,000000,3.55211,3.55211,3.50274,3.50274,2092938.7816113,0
+ITT.US,D,19960612,000000,3.53786,3.53786,3.50274,3.52006,2467836.4543866,0
+ITT.US,D,19960613,000000,3.48811,3.50274,3.38967,3.38967,1733205.8157238,0
+ITT.US,D,19960614,000000,3.38967,3.42162,3.32595,3.3577,3802029.4485697,0
+ITT.US,D,19960617,000000,3.3577,3.3577,3.25918,3.25918,3602169.2653932,0
+ITT.US,D,19960618,000000,3.32595,3.37245,3.24463,3.24463,3660061.5927273,0
+ITT.US,D,19960619,000000,3.24463,3.34337,3.24463,3.32595,1504412.103609,0
+ITT.US,D,19960620,000000,3.30854,3.34337,3.2938,3.2938,1250798.7302512,0
+ITT.US,D,19960621,000000,3.32595,3.42162,3.30854,3.38967,3615958.3030098,0
+ITT.US,D,19960624,000000,3.3577,3.37245,3.27658,3.27658,2033668.7634496,0
+ITT.US,D,19960625,000000,3.25918,3.27658,3.22691,3.24463,4299591.133147,0
+ITT.US,D,19960626,000000,3.24463,3.27658,3.24463,3.25918,2124644.8754361,0
+ITT.US,D,19960627,000000,3.25918,3.2938,3.24463,3.25918,2273500.1746388,0
+ITT.US,D,19960628,000000,3.25918,3.34337,3.25918,3.27658,1698749.3941351,0
+ITT.US,D,19960701,000000,3.2938,3.38967,3.27658,3.30854,1257692.2382813,0
+ITT.US,D,19960702,000000,3.30854,3.32595,3.24463,3.25918,1223925.1674956,0
+ITT.US,D,19960703,000000,3.27658,3.30854,3.24463,3.25918,943437.22060389,0
+ITT.US,D,19960705,000000,3.22691,3.2938,3.22691,3.27658,840068.96661619,0
+ITT.US,D,19960708,000000,3.25918,3.27658,3.24463,3.27658,3496048.662085,0
+ITT.US,D,19960709,000000,3.27658,3.34337,3.25918,3.34337,2419596.0490728,0
+ITT.US,D,19960710,000000,3.34337,3.38967,3.30854,3.37245,747723.25002837,0
+ITT.US,D,19960711,000000,3.37245,3.37245,3.20971,3.25918,2469216.166771,0
+ITT.US,D,19960712,000000,3.24463,3.25918,3.16014,3.17804,3270696.6500937,0
+ITT.US,D,19960715,000000,3.19517,3.19517,3.14619,3.17804,1280434.7501105,0
+ITT.US,D,19960716,000000,3.16014,3.16014,2.94852,3.06477,6027978.5686978,0
+ITT.US,D,19960717,000000,3.08189,3.09672,2.98365,3.00085,4958419.4637157,0
+ITT.US,D,19960718,000000,3.00085,3.13134,3.00085,3.13134,1140540.0005684,0
+ITT.US,D,19960719,000000,3.11107,3.14619,3.04725,3.06477,3020536.0954208,0
+ITT.US,D,19960722,000000,3.06477,3.06477,3.00085,3.0154,2584991.7244344,0
+ITT.US,D,19960723,000000,3.03281,3.06477,2.88441,2.89925,3594599.5466782,0
+ITT.US,D,19960724,000000,2.86739,2.93398,2.83553,2.91666,2469905.517574,0
+ITT.US,D,19960725,000000,2.89925,2.89925,2.80329,2.83553,2493337.3802062,0
+ITT.US,D,19960726,000000,2.85295,2.91666,2.83553,2.89925,2875124.5178982,0
+ITT.US,D,19960729,000000,2.89925,2.91666,2.86739,2.88441,1687034.4735973,0
+ITT.US,D,19960730,000000,2.88441,2.88441,2.81802,2.86739,1913074.8256133,0
+ITT.US,D,19960731,000000,2.83553,3.00085,2.83553,3.00085,1578149.391629,0
+ITT.US,D,19960801,000000,3.00085,3.0154,2.86739,2.94852,1745611.0978429,0
+ITT.US,D,19960802,000000,3.00085,3.00085,2.85295,2.91666,3246577.4582151,0
+ITT.US,D,19960805,000000,2.94852,2.94852,2.85295,2.91666,1944769.8008768,0
+ITT.US,D,19960806,000000,2.89925,3.03281,2.86739,3.03281,1660847.2293097,0
+ITT.US,D,19960807,000000,3.05289,3.13134,3.03558,3.03558,2128089.6078945,0
+ITT.US,D,19960808,000000,3.03558,3.11691,3.01846,3.11691,2755898.1631066,0
+ITT.US,D,19960809,000000,3.15183,3.16608,3.10246,3.11691,2720756.4338281,0
+ITT.US,D,19960812,000000,3.08189,3.08189,3.00342,3.06774,866950.61559829,0
+ITT.US,D,19960813,000000,3.08189,3.08189,3.00342,3.00342,1760081.4000361,0
+ITT.US,D,19960814,000000,3.00342,3.00342,2.91953,2.98641,2026095.0016213,0
+ITT.US,D,19960815,000000,2.98641,3.00342,2.91953,2.91953,1633967.6018842,0
+ITT.US,D,19960816,000000,2.93695,2.98641,2.90518,2.93695,2844801.1687927,0
+ITT.US,D,19960819,000000,2.95455,2.98641,2.93695,2.98641,2159786.6047146,0
+ITT.US,D,19960820,000000,2.98641,3.00342,2.93695,2.93695,1467197.26803,0
+ITT.US,D,19960821,000000,2.95455,3.01846,2.93695,3.01846,1998528.0449495,0
+ITT.US,D,19960822,000000,2.98641,3.05289,2.98641,3.05289,2208718.382388,0
+ITT.US,D,19960823,000000,3.05289,3.06774,3.01846,3.06774,2389962.0507703,0
+ITT.US,D,19960826,000000,3.06774,3.06774,3.01846,3.03558,2303136.194498,0
+ITT.US,D,19960827,000000,3.01846,3.05289,3.01846,3.03558,1924788.7353728,0
+ITT.US,D,19960828,000000,3.03558,3.08189,3.01846,3.03558,2581548.0027543,0
+ITT.US,D,19960829,000000,3.03558,3.03558,3.01846,3.01846,4201047.324002,0
+ITT.US,D,19960830,000000,3.01846,3.03558,3.00342,3.00342,4275472.9520466,0
+ITT.US,D,19960903,000000,2.93695,2.98641,2.91953,2.95455,2694568.1787623,0
+ITT.US,D,19960904,000000,2.95455,2.98641,2.91953,2.95455,5184459.8157317,0
+ITT.US,D,19960905,000000,2.95455,3.00342,2.95455,3.00342,2431316.0235022,0
+ITT.US,D,19960906,000000,2.98641,3.05289,2.98641,3.03558,2094319.5047739,0
+ITT.US,D,19960909,000000,3.01846,3.06774,3.01846,3.03558,1152946.2934658,0
+ITT.US,D,19960910,000000,3.03558,3.05289,3.01846,3.05289,751860.36562468,0
+ITT.US,D,19960911,000000,3.01846,3.06774,3.01846,3.06774,1526460.2107437,0
+ITT.US,D,19960912,000000,3.06774,3.06774,3.01846,3.03558,1064041.2662232,0
+ITT.US,D,19960913,000000,3.03558,3.05289,2.9689,2.98641,2904070.1761761,0
+ITT.US,D,19960916,000000,2.95455,3.01846,2.93695,2.9689,2334832.1805397,0
+ITT.US,D,19960917,000000,2.95455,2.95455,2.90518,2.95455,6211974.5864007,0
+ITT.US,D,19960918,000000,2.95455,2.9689,2.95455,2.95455,4629010.857712,0
+ITT.US,D,19960919,000000,2.95455,2.9689,2.95455,2.95455,3086693.5569427,0
+ITT.US,D,19960920,000000,2.9689,2.98641,2.95455,2.95455,4529077.2283996,0
+ITT.US,D,19960923,000000,2.95455,2.9689,2.95455,2.9689,2819991.6153328,0
+ITT.US,D,19960924,000000,2.95455,2.98641,2.95455,2.98641,3094962.7342439,0
+ITT.US,D,19960925,000000,2.9689,2.98641,2.95455,2.95455,1926856.7877818,0
+ITT.US,D,19960926,000000,2.95455,2.98641,2.95455,2.98641,9089166.1459295,0
+ITT.US,D,19960927,000000,3.01846,3.10246,3.00342,3.10246,3050855.4014132,0
+ITT.US,D,19960930,000000,3.10246,3.18061,3.10246,3.16608,2235594.9774786,0
+ITT.US,D,19961001,000000,3.15183,3.15183,3.11691,3.15183,5365011.1009761,0
+ITT.US,D,19961002,000000,3.15183,3.18061,3.13134,3.16608,5099688.8717504,0
+ITT.US,D,19961003,000000,3.15183,3.16608,3.03558,3.11691,12432228.457885,0
+ITT.US,D,19961004,000000,3.11691,3.15183,3.10246,3.15183,11710688.409031,0
+ITT.US,D,19961007,000000,3.15183,3.19814,3.13134,3.18061,3420244.3324342,0
+ITT.US,D,19961008,000000,3.15183,3.18061,3.13134,3.13134,3108741.6640774,0
+ITT.US,D,19961009,000000,3.13134,3.15183,3.08189,3.08189,5395332.4285251,0
+ITT.US,D,19961010,000000,3.10246,3.11691,3.05289,3.06774,9754197.622947,0
+ITT.US,D,19961011,000000,3.06774,3.06774,3.05289,3.05289,2494021.6771176,0
+ITT.US,D,19961014,000000,3.05289,3.05289,3.03558,3.03558,1611915.4516364,0
+ITT.US,D,19961015,000000,3.06774,3.08189,3.06774,3.08189,8437234.3557257,0
+ITT.US,D,19961016,000000,3.08189,3.08189,3.00342,3.01846,1899290.8418882,0
+ITT.US,D,19961017,000000,3.00342,3.03558,2.99235,3.01846,2905446.8562255,0
+ITT.US,D,19961018,000000,3.03558,3.05289,3.00342,3.00342,2356886.3523442,0
+ITT.US,D,19961021,000000,3.01846,3.08189,3.00342,3.06774,2022648.2476063,0
+ITT.US,D,19961022,000000,3.08189,3.10246,3.08189,3.10246,866950.61559829,0
+ITT.US,D,19961023,000000,3.10246,3.10246,3.06774,3.08189,1345905.8931643,0
+ITT.US,D,19961024,000000,3.08189,3.10246,3.08189,3.08189,993753.76455308,0
+ITT.US,D,19961025,000000,3.08189,3.10246,3.06774,3.06774,6356697.8238985,0
+ITT.US,D,19961028,000000,3.06774,3.08189,3.05289,3.06774,1006846.3759186,0
+ITT.US,D,19961029,000000,3.05289,3.06774,3.03558,3.05289,853163.59953829,0
+ITT.US,D,19961030,000000,3.05289,3.06774,3.03558,3.03558,2327251.3432633,0
+ITT.US,D,19961031,000000,3.03558,3.06774,3.03558,3.05289,1299731.5187029,0
+ITT.US,D,19961101,000000,3.06774,3.10246,3.05289,3.10246,905544.15278326,0
+ITT.US,D,19961104,000000,3.08189,3.11691,3.06774,3.11691,2743499.9564356,0
+ITT.US,D,19961105,000000,3.11691,3.15183,3.08189,3.11691,1000640.197135,0
+ITT.US,D,19961106,000000,3.10246,3.13134,3.08189,3.11691,1382427.3348271,0
+ITT.US,D,19961107,000000,3.10246,3.11691,3.06774,3.08189,1505786.7621018,0
+ITT.US,D,19961108,000000,3.10246,3.11691,3.08189,3.08189,2118442.7397657,0
+ITT.US,D,19961111,000000,3.08189,3.13134,3.08189,3.13134,3319624.3846538,0
+ITT.US,D,19961112,000000,3.11691,3.13134,3.10246,3.11691,1607786.4222664,0
+ITT.US,D,19961113,000000,3.13718,3.1548,3.11978,3.13718,5117607.9495152,0
+ITT.US,D,19961114,000000,3.13718,3.23602,3.11978,3.23602,4489794.3404117,0
+ITT.US,D,19961115,000000,3.27084,3.40143,3.25344,3.33456,6469722.0430197,0
+ITT.US,D,19961118,000000,3.30261,3.31981,3.23602,3.23602,2095698.20638,0
+ITT.US,D,19961119,000000,3.23602,3.25344,3.20387,3.21851,1892399.3554148,0
+ITT.US,D,19961120,000000,3.20387,3.25344,3.20387,3.21851,2215605.8257481,0
+ITT.US,D,19961121,000000,3.20387,3.21851,3.1548,3.20387,1944087.5255219,0
+ITT.US,D,19961122,000000,3.20387,3.21851,3.20387,3.21851,3087375.8322976,0
+ITT.US,D,19961125,000000,3.20387,3.20387,3.11978,3.1548,2542263.0932097,0
+ITT.US,D,19961126,000000,3.1548,3.16905,3.08465,3.08465,11425388.146636,0
+ITT.US,D,19961127,000000,3.10524,3.11978,3.05606,3.07041,2113618.2949231,0
+ITT.US,D,19961129,000000,3.07041,3.08465,3.07041,3.08465,1887576.9321287,0
+ITT.US,D,19961202,000000,3.13718,3.21851,3.13718,3.16905,1696680.3309477,0
+ITT.US,D,19961203,000000,3.16905,3.21851,3.16905,3.20387,3097032.8082094,0
+ITT.US,D,19961204,000000,3.20387,3.23602,3.20387,3.21851,1842779.2377167,0
+ITT.US,D,19961205,000000,3.20387,3.31981,3.20387,3.25344,3431953.1883022,0
+ITT.US,D,19961206,000000,3.18655,3.23602,3.16905,3.16905,1121242.2211976,0
+ITT.US,D,19961209,000000,3.18655,3.25344,3.18655,3.23602,2682847.1935547,0
+ITT.US,D,19961210,000000,3.23602,3.28519,3.23602,3.27084,2108105.5100556,0
+ITT.US,D,19961211,000000,3.25344,3.25344,3.16905,3.18655,1115727.4147736,0
+ITT.US,D,19961212,000000,3.20387,3.21851,3.18655,3.18655,872463.40046569,0
+ITT.US,D,19961213,000000,3.16905,3.16905,3.11978,3.13718,840068.96661619,0
+ITT.US,D,19961216,000000,3.11978,3.1548,3.11978,3.13718,1316273.9164183,0
+ITT.US,D,19961217,000000,3.11978,3.13718,3.03558,3.07041,3090825.6186475,0
+ITT.US,D,19961218,000000,3.07041,3.10524,3.05606,3.08465,1381740.0055806,0
+ITT.US,D,19961219,000000,3.07041,3.08465,3.02124,3.03558,1839338.5483715,0
+ITT.US,D,19961220,000000,3.18655,3.18655,3.07041,3.1548,3866118.8576827,0
+ITT.US,D,19961223,000000,3.11978,3.27084,3.11978,3.21851,1810389.8577588,0
+ITT.US,D,19961224,000000,3.21851,3.23602,3.18655,3.20387,143339.48200036,0
+ITT.US,D,19961226,000000,3.16905,3.25344,3.16905,3.20387,730498.5769581,0
+ITT.US,D,19961227,000000,3.23602,3.23602,3.13718,3.13718,479647.6607039,0
+ITT.US,D,19961230,000000,3.18655,3.28519,3.18655,3.25344,713955.1684644,0
+ITT.US,D,19961231,000000,3.27084,3.30261,3.18655,3.23602,907609.17285735,0
+ITT.US,D,19970102,000000,3.20387,3.20387,3.1548,3.1548,1919963.2797518,0
+ITT.US,D,19970103,000000,3.18655,3.23602,3.16905,3.20387,1558161.2506769,0
+ITT.US,D,19970106,000000,3.25344,3.30261,3.20387,3.25344,2472660.8992294,0
+ITT.US,D,19970107,000000,3.25344,3.33456,3.21851,3.28519,1507162.4313728,0
+ITT.US,D,19970108,000000,3.28519,3.30261,3.25344,3.25344,1024073.0705455,0
+ITT.US,D,19970109,000000,3.27084,3.36948,3.27084,3.36948,935860.42644072,0
+ITT.US,D,19970110,000000,3.31981,3.31981,3.21851,3.27084,1736659.6451869,0
+ITT.US,D,19970113,000000,3.28519,3.30261,3.23602,3.27084,2474729.9624167,0
+ITT.US,D,19970114,000000,3.27084,3.41855,3.27084,3.41855,1857942.9338262,0
+ITT.US,D,19970115,000000,3.38393,3.38393,3.35188,3.35188,1070935.7850315,0
+ITT.US,D,19970116,000000,3.36948,3.38393,3.33456,3.38393,3766886.708513,0
+ITT.US,D,19970117,000000,3.40143,3.4505,3.40143,3.4334,2360331.0848026,0
+ITT.US,D,19970120,000000,3.4334,3.4334,3.36948,3.38393,1345221.5962528,0
+ITT.US,D,19970121,000000,3.35188,3.38393,3.33456,3.35188,1053016.7072668,0
+ITT.US,D,19970122,000000,3.31981,3.33456,3.25344,3.27084,1811769.5701431,0
+ITT.US,D,19970123,000000,3.23602,3.30261,3.21851,3.21851,2267985.3682148,0
+ITT.US,D,19970124,000000,3.25344,3.31981,3.20387,3.30261,1598137.5325811,0
+ITT.US,D,19970127,000000,3.27084,3.33456,3.21851,3.31981,1638799.122175,0
+ITT.US,D,19970128,000000,3.35188,3.35188,3.28519,3.28519,1488557.0351399,0
+ITT.US,D,19970129,000000,3.28519,3.30261,3.23602,3.25344,1167413.5633241,0
+ITT.US,D,19970130,000000,3.27084,3.30261,3.25344,3.30261,1660847.2293097,0
+ITT.US,D,19970131,000000,3.30261,3.36948,3.27084,3.33456,1006149.9496674,0
+ITT.US,D,19970203,000000,3.31981,3.40143,3.31981,3.38393,1327985.8046212,0
+ITT.US,D,19970204,000000,3.38393,3.40143,3.36948,3.40143,441055.13429724,0
+ITT.US,D,19970205,000000,3.38393,3.48554,3.36948,3.4505,1739403.9082809,0
+ITT.US,D,19970206,000000,3.4334,3.4334,3.38393,3.41855,3070148.1268924,0
+ITT.US,D,19970207,000000,3.4334,3.4334,3.40143,3.41855,2106034.4253118,0
+ITT.US,D,19970210,000000,3.40143,3.4334,3.38393,3.41855,1469951.6389071,0
+ITT.US,D,19970211,000000,3.4334,3.46821,3.41855,3.4505,3660061.5927273,0
+ITT.US,D,19970212,000000,3.4334,3.48554,3.41855,3.4505,1262519.7154588,0
+ITT.US,D,19970213,000000,3.4505,3.46821,3.4334,3.4505,2604291.5253617,0
+ITT.US,D,19970214,000000,3.4334,3.46821,3.40143,3.4334,1668427.0558078,0
+ITT.US,D,19970218,000000,3.41855,3.4334,3.36948,3.41855,1472018.6805378,0
+ITT.US,D,19970219,000000,3.40143,3.4334,3.38393,3.40143,2204582.27757,0
+ITT.US,D,19970220,000000,3.40143,3.4334,3.38393,3.4334,2641507.371719,0
+ITT.US,D,19970221,000000,3.4334,3.4505,3.40143,3.4505,1331437.6125277,0
+ITT.US,D,19970224,000000,3.4334,3.4505,3.40143,3.4334,1825546.4784201,0
+ITT.US,D,19970225,000000,3.41855,3.4334,3.40143,3.41855,1147430.4762636,0
+ITT.US,D,19970226,000000,3.42162,3.45367,3.3869,3.45367,3767571.0054245,0
+ITT.US,D,19970227,000000,3.45367,3.47109,3.42162,3.42162,3840617.9318632,0
+ITT.US,D,19970228,000000,3.4043,3.45367,3.4043,3.45367,2238354.4022471,0
+ITT.US,D,19970303,000000,3.45367,3.45367,3.4043,3.42162,1860010.9862351,0
+ITT.US,D,19970304,000000,3.42162,3.42162,3.3869,3.4043,1238398.5020236,0
+ITT.US,D,19970305,000000,3.4043,3.42162,3.3869,3.4043,734629.62788459,0
+ITT.US,D,19970306,000000,3.3869,3.42162,3.35494,3.37245,1882066.168818,0
+ITT.US,D,19970307,000000,3.35494,3.37245,3.32298,3.32298,972391.97588651,0
+ITT.US,D,19970310,000000,3.33743,3.33743,3.27084,3.30261,944134.65763333,0
+ITT.US,D,19970311,000000,3.30261,3.30261,3.27084,3.28835,2462326.7018542,0
+ITT.US,D,19970312,000000,3.27084,3.33743,3.25344,3.32298,1293530.3938109,0
+ITT.US,D,19970313,000000,3.30261,3.37245,3.28835,3.30261,1988874.1013725,0
+ITT.US,D,19970314,000000,3.28835,3.30261,3.22137,3.22137,1285953.5996476,0
+ITT.US,D,19970317,000000,3.22137,3.28835,3.20387,3.27084,1547826.0425234,0
+ITT.US,D,19970318,000000,3.27084,3.30261,3.17201,3.18655,1884819.5289168,0
+ITT.US,D,19970319,000000,3.17201,3.18655,3.10524,3.10524,4872275.8827982,0
+ITT.US,D,19970320,000000,3.10524,3.10524,3.07338,3.10524,2001972.7774079,0
+ITT.US,D,19970321,000000,3.13718,3.1548,3.12265,3.13718,1450653.8595363,0
+ITT.US,D,19970324,000000,3.13718,3.18655,3.12265,3.17201,2151519.4489701,0
+ITT.US,D,19970325,000000,3.1548,3.17201,3.12265,3.1548,744279.52834828,0
+ITT.US,D,19970326,000000,3.1548,3.17201,3.13718,3.13718,1608474.7622912,0
+ITT.US,D,19970327,000000,3.13718,3.13718,3.03845,3.10524,4420881.4972344,0
+ITT.US,D,19970331,000000,3.08781,3.08781,2.97168,2.97168,3032251.0159586,0
+ITT.US,D,19970401,000000,2.95712,2.98928,2.93695,2.97168,3722086.9925444,0
+ITT.US,D,19970402,000000,2.97168,3.02124,2.95712,3.00649,8520622.5549877,0
+ITT.US,D,19970403,000000,3.00649,3.02124,3.00649,3.02124,5087977.9943259,0
+ITT.US,D,19970404,000000,2.98928,3.00649,2.93695,2.95712,7871446.1464393,0
+ITT.US,D,19970407,000000,2.97168,2.98928,2.95712,2.97168,1823479.4367894,0
+ITT.US,D,19970408,000000,2.97168,3.03845,2.97168,3.03845,3285858.3246465,0
+ITT.US,D,19970409,000000,3.05606,3.07338,3.00649,3.00649,617474.35783688,0
+ITT.US,D,19970410,000000,3.00649,3.03845,3.00649,3.02124,1906183.3391399,0
+ITT.US,D,19970411,000000,3.00649,3.02124,2.97168,2.98928,1438935.9066636,0
+ITT.US,D,19970414,000000,2.98928,3.00649,2.97168,2.97168,617474.35783688,0
+ITT.US,D,19970415,000000,2.98928,3.02124,2.98928,3.02124,798726.11244565,0
+ITT.US,D,19970416,000000,3.00649,3.08781,3.00649,3.07338,1179821.8777781,0
+ITT.US,D,19970417,000000,3.05606,3.07338,3.02124,3.05606,2025407.672375,0
+ITT.US,D,19970418,000000,3.05606,3.10524,3.02124,3.10524,1642239.8115202,0
+ITT.US,D,19970421,000000,3.10524,3.22137,3.10524,3.22137,3100476.5298896,0
+ITT.US,D,19970422,000000,3.22137,3.4043,3.18655,3.4043,2270743.7822052,0
+ITT.US,D,19970423,000000,3.3869,3.3869,3.27084,3.37245,2426485.5139897,0
+ITT.US,D,19970424,000000,3.35494,3.37245,3.22137,3.22137,5595193.62248,0
+ITT.US,D,19970425,000000,3.22137,3.30261,3.20387,3.28835,1210836.5992434,0
+ITT.US,D,19970428,000000,3.28835,3.33743,3.28835,3.30261,980656.09929608,0
+ITT.US,D,19970429,000000,3.32298,3.33743,3.27084,3.28835,691903.01821653,0
+ITT.US,D,19970430,000000,3.28835,3.37245,3.28835,3.35494,1687034.4735973,0
+ITT.US,D,19970501,000000,3.33743,3.35494,3.28835,3.32298,1330746.2401681,0
+ITT.US,D,19970502,000000,3.33743,3.33743,3.27084,3.30261,816640.13631893,0
+ITT.US,D,19970505,000000,3.32298,3.35494,3.28835,3.32298,1453415.3058615,0
+ITT.US,D,19970506,000000,3.32298,3.33743,3.30261,3.30261,1289394.2889928,0
+ITT.US,D,19970507,000000,3.30261,3.37245,3.30261,3.32298,997888.85859278,0
+ITT.US,D,19970508,000000,3.28835,3.32298,3.25344,3.27084,776670.92986286,0
+ITT.US,D,19970509,000000,3.27084,3.30261,3.18655,3.27084,1030964.5570188,0
+ITT.US,D,19970512,000000,3.32298,3.37245,3.30261,3.30261,1713216.6639933,0
+ITT.US,D,19970513,000000,3.32298,3.32298,3.25344,3.27084,835938.92646802,0
+ITT.US,D,19970514,000000,3.30261,3.33743,3.23602,3.25344,826288.01522601,0
+ITT.US,D,19970515,000000,3.23602,3.23602,3.18655,3.22137,4923269.6482108,0
+ITT.US,D,19970516,000000,3.18655,3.20387,3.10524,3.1548,2530550.1942285,0
+ITT.US,D,19970519,000000,3.17201,3.22137,3.1548,3.20387,1127449.4107596,0
+ITT.US,D,19970520,000000,3.18655,3.22137,3.1548,3.20387,1059909.2045184,0
+ITT.US,D,19970521,000000,3.28835,3.30261,3.17201,3.18655,4340248.6796276,0
+ITT.US,D,19970522,000000,3.20387,3.23602,3.17201,3.22137,1731139.7848713,0
+ITT.US,D,19970523,000000,3.17201,3.27084,3.17201,3.23602,2995039.2127145,0
+ITT.US,D,19970527,000000,3.18655,3.28835,3.18655,3.27084,2111546.1994009,0
+ITT.US,D,19970528,000000,3.25611,3.29113,3.24167,3.27658,3180414.9428017,0
+ITT.US,D,19970529,000000,3.25611,3.25611,3.20674,3.24167,4196218.836046,0
+ITT.US,D,19970530,000000,3.20674,3.32595,3.18962,3.30854,2782782.8444236,0
+ITT.US,D,19970602,000000,3.27658,3.32595,3.25611,3.32595,2460256.6278885,0
+ITT.US,D,19970603,000000,3.29113,3.32595,3.27658,3.29113,1525085.5522509,0
+ITT.US,D,19970604,000000,3.29113,3.34337,3.29113,3.30854,1990261.8999833,0
+ITT.US,D,19970605,000000,3.32595,3.42459,3.32595,3.39274,3618024.3338622,0
+ITT.US,D,19970606,000000,3.39274,3.47396,3.39274,3.47396,2804144.6330902,0
+ITT.US,D,19970609,000000,3.47396,3.52293,3.44161,3.52293,1900671.5650508,0
+ITT.US,D,19970610,000000,3.52293,3.57527,3.49136,3.55824,1288017.6089434,0
+ITT.US,D,19970611,000000,3.55824,3.55824,3.50878,3.52293,909673.18215314,0
+ITT.US,D,19970612,000000,3.55824,3.57527,3.52293,3.57527,1946845.9395122,0
+ITT.US,D,19970613,000000,3.57527,3.69122,3.55824,3.67419,2879261.6334945,0
+ITT.US,D,19970616,000000,3.65946,3.67419,3.60999,3.64194,808365.90512632,0
+ITT.US,D,19970617,000000,3.64194,3.64194,3.60999,3.64194,1946845.9395122,0
+ITT.US,D,19970618,000000,3.60999,3.65946,3.57527,3.64194,1930303.5417968,0
+ITT.US,D,19970619,000000,3.64194,3.69122,3.60999,3.65946,2845490.5195957,0
+ITT.US,D,19970620,000000,3.65946,3.70913,3.60999,3.60999,5794352.3255139,0
+ITT.US,D,19970623,000000,3.64194,3.67419,3.5435,3.55824,1396903.70169,0
+ITT.US,D,19970624,000000,3.60999,3.63373,3.59327,3.63373,2310716.0209961,0
+ITT.US,D,19970625,000000,3.65085,3.70012,3.5435,3.56666,1727000.6477184,0
+ITT.US,D,19970626,000000,3.5435,3.57527,3.50878,3.57527,1291465.3737367,0
+ITT.US,D,19970627,000000,3.60999,3.62493,3.57527,3.57527,1769042.9604751,0
+ITT.US,D,19970630,000000,3.59327,3.59327,3.44161,3.44161,2595332.9972576,0
+ITT.US,D,19970701,000000,3.44161,3.49136,3.39274,3.46821,5618620.4312206,0
+ITT.US,D,19970702,000000,3.46821,3.65085,3.45664,3.65085,2072955.6945508,0
+ITT.US,D,19970703,000000,3.67419,3.80757,3.65085,3.68567,2010242.9654873,0
+ITT.US,D,19970707,000000,3.68567,3.70012,3.59871,3.59871,1800052.6280487,0
+ITT.US,D,19970708,000000,3.59871,3.69122,3.59871,3.68567,1146742.1362389,0
+ITT.US,D,19970709,000000,3.68567,3.69122,3.59327,3.59327,904851.76964535,0
+ITT.US,D,19970710,000000,3.59327,3.60999,3.52293,3.59327,2079154.7978863,0
+ITT.US,D,19970711,000000,3.60999,3.65946,3.59327,3.65946,1544381.310065,0
+ITT.US,D,19970714,000000,3.65946,3.68567,3.63373,3.68567,1478224.8593214,0
+ITT.US,D,19970715,000000,3.69122,3.70012,3.65085,3.70012,1286640.9288941,0
+ITT.US,D,19970716,000000,3.68567,3.70012,3.65085,3.67419,1008915.4391059,0
+ITT.US,D,19970717,000000,3.67419,3.70913,3.64194,3.70913,1980614.0210762,0
+ITT.US,D,19970718,000000,3.70012,3.70913,3.57527,3.64194,1361751.8646285,0
+ITT.US,D,19970721,000000,3.62493,3.62493,3.59327,3.60999,2383761.9366565,0
+ITT.US,D,19970722,000000,3.60999,3.70913,3.60999,3.68567,2378251.1733457,0
+ITT.US,D,19970723,000000,3.67419,3.68567,3.57527,3.57527,3445053.8858941,0
+ITT.US,D,19970724,000000,3.57527,3.57527,3.34337,3.52293,17376860.905541,0
+ITT.US,D,19970725,000000,3.51759,3.55824,3.51759,3.54944,4610395.3536961,0
+ITT.US,D,19970728,000000,3.54944,3.63373,3.54944,3.62493,4797154.8392807,0
+ITT.US,D,19970729,000000,3.67419,3.7847,3.6654,3.7757,7555131.1625794,0
+ITT.US,D,19970730,000000,3.7757,4.0078,3.75266,3.83397,6211974.5864007,0
+ITT.US,D,19970731,000000,3.851,3.851,3.7757,3.7847,3213495.6951192,0
+ITT.US,D,19970801,000000,3.79322,3.89186,3.74059,3.89186,6719881.5869143,0
+ITT.US,D,19970804,000000,3.87721,3.97585,3.851,3.96695,5019068.1834835,0
+ITT.US,D,19970805,000000,3.93202,3.97585,3.90906,3.94418,2843422.4671866,0
+ITT.US,D,19970806,000000,3.95289,4.10951,3.95289,4.10951,3784110.370805,0
+ITT.US,D,19970807,000000,4.14443,4.25168,4.14443,4.20201,5493194.9730936,0
+ITT.US,D,19970808,000000,4.14443,4.17016,4.09496,4.14443,6247816.7850434,0
+ITT.US,D,19970811,000000,4.14443,4.34151,4.14443,4.32725,3337543.4624186,0
+ITT.US,D,19970812,000000,4.32725,4.32725,4.1935,4.22535,2438891.8068871,0
+ITT.US,D,19970813,000000,4.22535,4.27502,4.20201,4.25168,1580903.7625061,0
+ITT.US,D,19970814,000000,4.25168,4.26019,4.21092,4.22535,3214188.0782571,0
+ITT.US,D,19970815,000000,4.21092,4.24307,4.20201,4.21092,2711795.8841674,0
+ITT.US,D,19970818,000000,4.20201,4.20201,4.10951,4.17016,2762105.3526685,0
+ITT.US,D,19970819,000000,4.20201,4.21981,4.10089,4.17016,1519569.7350485,0
+ITT.US,D,19970820,000000,4.17016,4.21981,4.15026,4.21092,1447212.1594128,0
+ITT.US,D,19970821,000000,4.21092,4.21092,4.14443,4.16155,1487868.6951153,0
+ITT.US,D,19970822,000000,4.12662,4.15026,4.09496,4.10951,1307316.3990925,0
+ITT.US,D,19970825,000000,4.10951,4.17016,4.06865,4.12662,1367271.7249441,0
+ITT.US,D,19970826,000000,4.10951,4.16155,4.04242,4.06865,1301795.5279987,0
+ITT.US,D,19970827,000000,4.0546,4.16432,4.0546,4.12959,1352796.3688594,0
+ITT.US,D,19970828,000000,4.13869,4.28076,4.12396,4.20498,2555355.7045751,0
+ITT.US,D,19970829,000000,4.23119,4.26611,4.19073,4.23119,2583614.0336067,0
+ITT.US,D,19970902,000000,4.24574,4.30649,4.24574,4.30649,2343790.7086438,0
+ITT.US,D,19970903,000000,4.30649,4.32162,4.24574,4.26611,5034219.7502532,0
+ITT.US,D,19970904,000000,4.26611,4.32162,4.26611,4.30649,2338277.9237765,0
+ITT.US,D,19970905,000000,4.30649,4.36465,4.26611,4.31558,3712440.1244156,0
+ITT.US,D,19970908,000000,4.30649,4.35911,4.29798,4.30649,1288017.6089434,0
+ITT.US,D,19970909,000000,4.29798,4.36465,4.26611,4.34745,1209454.8653024,0
+ITT.US,D,19970910,000000,4.34745,4.39058,4.32162,4.32162,3163187.2373965,0
+ITT.US,D,19970911,000000,4.32162,4.32162,4.26611,4.28076,2631852.4173638,0
+ITT.US,D,19970912,000000,4.27205,4.28947,4.21408,4.28076,4202420.9717164,0
+ITT.US,D,19970915,000000,4.24574,4.28947,4.22268,4.28076,824909.31362001,0
+ITT.US,D,19970916,000000,4.28076,4.42302,4.27205,4.41402,1202564.3896073,0
+ITT.US,D,19970917,000000,4.34745,4.39681,4.31558,4.35911,1893775.024686,0
+ITT.US,D,19970918,000000,4.34151,4.52444,4.34151,4.46655,1576771.7008013,0
+ITT.US,D,19970919,000000,4.48398,4.48398,4.43471,4.46655,1480290.8901738,0
+ITT.US,D,19970922,000000,4.45765,4.45765,4.38227,4.38227,735322.0110225,0
+ITT.US,D,19970923,000000,4.39681,4.39681,4.28076,4.31558,893826.19991057,0
+ITT.US,D,19970924,000000,4.34151,4.44044,4.34151,4.34745,1095739.2738216,0
+ITT.US,D,19970925,000000,4.31558,4.36465,4.28947,4.31558,1008226.0883029,0
+ITT.US,D,19970926,000000,4.38227,4.47507,4.29798,4.35911,2464389.7003716,0
+ITT.US,D,19970929,000000,4.35911,4.37365,4.28947,4.29798,1616050.545676,0
+ITT.US,D,19970930,000000,4.29798,4.46655,4.29798,4.45765,1767665.2696474,0
+ITT.US,D,19971001,000000,4.45765,4.48398,4.40838,4.41402,1668427.0558078,0
+ITT.US,D,19971002,000000,4.39058,4.41402,4.29798,4.29798,1758017.3907403,0
+ITT.US,D,19971003,000000,4.34151,4.42302,4.28947,4.34151,1596069.4801721,0
+ITT.US,D,19971006,000000,4.37365,4.48398,4.34745,4.42302,1350732.3595636,0
+ITT.US,D,19971007,000000,4.43471,4.44875,4.38227,4.40838,1127449.4107596,0
+ITT.US,D,19971008,000000,4.40838,4.41402,4.28947,4.30649,1461684.4831626,0
+ITT.US,D,19971009,000000,4.31558,4.37365,4.26611,4.34745,1649127.2548804,0
+ITT.US,D,19971010,000000,4.31558,4.32162,4.24574,4.25475,1291465.3737367,0
+ITT.US,D,19971013,000000,4.26611,4.29234,4.26611,4.28947,1108150.6206105,0
+ITT.US,D,19971014,000000,4.28947,4.28947,4.24574,4.28947,987550.61810438,0
+ITT.US,D,19971015,000000,4.26611,4.28947,4.25475,4.28076,840068.96661619,0
+ITT.US,D,19971016,000000,4.28947,4.34151,4.27205,4.32162,1928234.4786095,0
+ITT.US,D,19971017,000000,4.29798,4.44875,4.28076,4.32162,2671132.2730168,0
+ITT.US,D,19971020,000000,4.30649,4.3329,4.26611,4.26611,923459.18743483,0
+ITT.US,D,19971021,000000,4.26611,4.32162,4.26611,4.31558,2085360.9766699,0
+ITT.US,D,19971022,000000,4.29798,4.41402,4.28076,4.38227,1094363.6045505,0
+ITT.US,D,19971023,000000,4.3329,4.35911,4.28076,4.34151,1908249.3699923,0
+ITT.US,D,19971024,000000,4.34151,4.36465,4.3329,4.35911,1304558.9958806,0
+ITT.US,D,19971027,000000,4.34151,4.34745,4.02839,4.02839,2538817.349973,0
+ITT.US,D,19971028,000000,3.97001,4.23119,3.89473,4.19073,3646279.6305588,0
+ITT.US,D,19971029,000000,4.17331,4.36465,4.16432,4.35911,2830325.8127079,0
+ITT.US,D,19971030,000000,4.29798,4.29798,4.22268,4.24029,2343790.7086438,0
+ITT.US,D,19971031,000000,4.26611,4.28947,4.23119,4.24029,1383119.717965,0
+ITT.US,D,19971103,000000,4.29798,4.37365,4.28076,4.29798,1432743.8787763,0
+ITT.US,D,19971104,000000,4.26611,4.3329,4.25475,4.32162,1704263.1897808,0
+ITT.US,D,19971105,000000,4.30649,4.3329,4.29798,4.30649,882799.61939747,0
+ITT.US,D,19971106,000000,4.29798,4.30649,4.21408,4.22268,882111.27937277,0
+ITT.US,D,19971107,000000,4.17955,4.26611,4.10386,4.12959,1147430.4762636,0
+ITT.US,D,19971110,000000,4.14719,4.21408,4.12959,4.13869,494805.29214348,0
+ITT.US,D,19971111,000000,4.15581,4.20498,4.14719,4.17955,485156.40245808,0
+ITT.US,D,19971112,000000,4.14719,4.14719,4.02839,4.02839,827665.70605371,0
+ITT.US,D,19971113,000000,4.02839,4.16432,4.02839,4.10386,1099194.114063,0
+ITT.US,D,19971114,000000,4.10386,4.16432,4.09793,4.11505,934485.76794793,0
+ITT.US,D,19971117,000000,4.16432,4.26611,4.16432,4.19073,1358311.1752833,0
+ITT.US,D,19971118,000000,4.17955,4.20498,4.09793,4.11505,870395.34805668,0
+ITT.US,D,19971119,000000,4.09793,4.16432,4.09793,4.12959,817330.49790023,0
+ITT.US,D,19971120,000000,4.12959,4.21408,4.10386,4.17955,1299042.1678999,0
+ITT.US,D,19971121,000000,4.17955,4.23119,4.14719,4.19073,865570.90321398,0
+ITT.US,D,19971124,000000,4.17955,4.19073,4.08032,4.08032,1024073.0705455,0
+ITT.US,D,19971125,000000,4.10089,4.14443,4.10089,4.10089,818710.21028453,0
+ITT.US,D,19971126,000000,4.11782,4.21981,4.11782,4.21092,1081277.0578548,0
+ITT.US,D,19971128,000000,4.21092,4.2864,4.21092,4.2864,203295.81863022,0
+ITT.US,D,19971201,000000,4.31242,4.31242,4.25168,4.25168,1227370.9107323,0
+ITT.US,D,19971202,000000,4.26019,4.26908,4.23732,4.25168,1128132.6968928,0
+ITT.US,D,19971203,000000,4.25168,4.25168,4.21092,4.24307,796655.02770174,0
+ITT.US,D,19971204,000000,4.24307,4.29234,4.22535,4.22535,691215.68897013,0
+ITT.US,D,19971205,000000,4.21981,4.31855,4.21981,4.26019,707063.68199101,0
+ITT.US,D,19971208,000000,4.26019,4.26908,4.21981,4.22535,3188688.163216,0
+ITT.US,D,19971209,000000,4.23732,4.26908,4.19924,4.21981,1288017.6089434,0
+ITT.US,D,19971210,000000,4.22535,4.23732,4.16709,4.18489,758752.86287637,0
+ITT.US,D,19971211,000000,4.14443,4.14443,4.08328,4.09209,1009597.7144608,0
+ITT.US,D,19971212,000000,4.10654,4.11782,4.05153,4.05153,1325919.7737688,0
+ITT.US,D,19971215,000000,4.05153,4.13255,4.05153,4.09209,1132269.812489,0
+ITT.US,D,19971216,000000,4.08328,4.09209,4.04242,4.06588,1403794.1773851,0
+ITT.US,D,19971217,000000,4.08328,4.10089,4.0078,4.0078,2779333.0580736,0
+ITT.US,D,19971218,000000,4.0078,4.07449,3.98169,3.99919,1799361.2556891,0
+ITT.US,D,19971219,000000,3.95002,3.96427,3.88018,3.93796,2141870.5592847,0
+ITT.US,D,19971222,000000,3.97318,4.14443,3.96427,3.98169,934485.76794793,0
+ITT.US,D,19971223,000000,3.98169,4.15868,3.98169,4.03116,1464433.8001481,0
+ITT.US,D,19971224,000000,3.99919,4.06588,3.98169,3.98169,487229.5087586,0
+ITT.US,D,19971226,000000,3.95546,3.99058,3.95546,3.96427,142654.17431058,0
+ITT.US,D,19971229,000000,4.02562,4.14443,3.95002,4.14443,1174311.1144673,0
+ITT.US,D,19971230,000000,4.14443,4.18489,4.10654,4.10654,514103.07151427,0
+ITT.US,D,19971231,000000,4.11782,4.23732,4.10089,4.23732,1093679.307639,0
+ITT.US,D,19980102,000000,4.21092,4.23732,4.18489,4.19924,818710.21028453,0
+ITT.US,D,19980105,000000,4.19924,4.24307,4.16709,4.22535,1599512.1910739,0
+ITT.US,D,19980106,000000,4.21092,4.23732,4.16709,4.1935,811130.38378644,0
+ITT.US,D,19980107,000000,4.17648,4.17648,4.10089,4.12396,798031.70775113,0
+ITT.US,D,19980108,000000,4.15026,4.17648,4.12396,4.16709,636086.82951788,0
+ITT.US,D,19980109,000000,4.15868,4.15868,3.83685,3.83685,1357620.8137021,0
+ITT.US,D,19980112,000000,3.8047,4.15026,3.79579,4.12396,1228746.5800034,0
+ITT.US,D,19980113,000000,4.15026,4.16709,3.97318,4.09209,1305936.6867083,0
+ITT.US,D,19980114,000000,4.09209,4.18489,4.06588,4.17648,793896.61371144,0
+ITT.US,D,19980115,000000,4.17648,4.18489,4.09209,4.17648,995126.40148926,0
+ITT.US,D,19980116,000000,4.25168,4.25168,4.15868,4.18489,4504271.7180529,0
+ITT.US,D,19980120,000000,4.16709,4.24307,4.16709,4.21092,928284.64305584,0
+ITT.US,D,19980121,000000,4.17648,4.21981,4.04242,4.12396,830424.12004401,0
+ITT.US,D,19980122,000000,4.10654,4.18489,4.05736,4.18489,950329.7178556,0
+ITT.US,D,19980123,000000,4.17648,4.19924,4.12396,4.1935,847654.85778411,0
+ITT.US,D,19980126,000000,4.19924,4.19924,4.04242,4.05736,986172.92727669,0
+ITT.US,D,19980127,000000,4.05736,4.09209,4.01651,4.04242,1282504.8240761,0
+ITT.US,D,19980128,000000,4.05153,4.23732,4.05153,4.18489,1739403.9082809,0
+ITT.US,D,19980129,000000,4.19924,4.2864,4.15868,4.26019,2501607.5682855,0
+ITT.US,D,19980130,000000,4.25168,4.26019,4.17648,4.18489,2174950.300824,0
+ITT.US,D,19980202,000000,4.30075,4.34438,4.2864,4.34438,5463568.050239,0
+ITT.US,D,19980203,000000,4.3794,4.3794,4.25168,4.25168,10859594.883459,0
+ITT.US,D,19980204,000000,4.23732,4.26908,4.21981,4.26019,4457404.9604537,0
+ITT.US,D,19980205,000000,4.2864,4.38781,4.27769,4.31855,3620780.7262959,0
+ITT.US,D,19980206,000000,4.31855,4.3794,4.30075,4.31242,2139117.199186,0
+ITT.US,D,19980209,000000,4.32725,4.41402,4.31855,4.40541,1915139.8456874,0
+ITT.US,D,19980210,000000,4.38781,4.46923,4.34438,4.46923,1540936.5776066,0
+ITT.US,D,19980211,000000,4.45478,4.46923,4.36188,4.39395,693284.75215743,0
+ITT.US,D,19980212,000000,4.38781,4.46923,4.31855,4.34438,1294907.0738602,0
+ITT.US,D,19980213,000000,4.31855,4.39395,4.2864,4.30075,1409996.3130555,0
+ITT.US,D,19980217,000000,4.33547,4.43738,4.31855,4.36188,1091611.25523,0
+ITT.US,D,19980218,000000,4.35328,4.41402,4.34438,4.37069,1702194.1265934,0
+ITT.US,D,19980219,000000,4.41402,4.41402,4.31855,4.36188,6581363.5174217,0
+ITT.US,D,19980220,000000,4.36188,4.46368,4.35328,4.45478,4742720.384523,0
+ITT.US,D,19980223,000000,4.48101,4.58824,4.46923,4.55629,1804874.0405565,0
+ITT.US,D,19980224,000000,4.54788,4.57381,4.48684,4.55629,2946792.742731,0
+ITT.US,D,19980225,000000,4.55926,4.62881,4.52444,4.58231,2095698.20638,0
+ITT.US,D,19980226,000000,4.58231,4.64364,4.55926,4.64364,2125328.1615693,0
+ITT.US,D,19980227,000000,4.64364,4.66947,4.61714,4.64364,955161.23814641,0
+ITT.US,D,19980302,000000,4.63474,4.66947,4.63474,4.66077,1323160.3490002,0
+ITT.US,D,19980303,000000,4.62881,4.66077,4.60873,4.63474,871768.99577117,0
+ITT.US,D,19980304,000000,4.62881,4.66077,4.55926,4.64364,2266604.6450522,0
+ITT.US,D,19980305,000000,4.61714,4.72161,4.61714,4.67827,1197738.9339863,0
+ITT.US,D,19980306,000000,4.70153,4.81451,4.70153,4.77078,1844158.9501011,0
+ITT.US,D,19980309,000000,4.74526,4.75387,4.71034,4.74526,1512683.3024666,0
+ITT.US,D,19980310,000000,4.74526,4.81451,4.73616,4.77978,2994346.8295766,0
+ITT.US,D,19980311,000000,4.77978,4.88139,4.77978,4.82934,2715929.9674289,0
+ITT.US,D,19980312,000000,4.84093,4.84093,4.79453,4.80303,2079846.1702458,0
+ITT.US,D,19980313,000000,4.82934,4.84617,4.80303,4.80303,1462372.8231872,0
+ITT.US,D,19980316,000000,4.82934,4.84617,4.80303,4.84617,1995773.6740724,0
+ITT.US,D,19980317,000000,4.84093,4.87267,4.82044,4.85507,3942614.559693,0
+ITT.US,D,19980318,000000,5.01762,5.27,5.00614,5.14544,9182206.2672119,0
+ITT.US,D,19980319,000000,5.13693,5.15118,5.07589,5.14544,3267937.2253251,0
+ITT.US,D,19980320,000000,5.15118,5.15118,5.07589,5.13693,2348614.1427082,0
+ITT.US,D,19980323,000000,5.13693,5.14544,5.05253,5.05253,3635944.4224053,0
+ITT.US,D,19980324,000000,5.05253,5.14544,5.05253,5.14544,3460903.9004716,0
+ITT.US,D,19980325,000000,5.13693,5.22963,5.11942,5.20352,3137691.3654685,0
+ITT.US,D,19980326,000000,5.16859,5.27899,5.16019,5.25605,3531192.4129201,0
+ITT.US,D,19980327,000000,5.26436,5.26436,5.19491,5.24418,2194243.0263033,0
+ITT.US,D,19980330,000000,5.24418,5.24418,5.11072,5.11942,1796606.884812,0
+ITT.US,D,19980331,000000,5.11942,5.21212,5.11072,5.16019,1653267.4028117,0
+ITT.US,D,19980401,000000,5.16859,5.21212,5.08489,5.21212,1380366.3578662,0
+ITT.US,D,19980402,000000,5.17749,5.20352,5.11942,5.19491,2150828.0766105,0
+ITT.US,D,19980403,000000,5.21212,5.21212,5.0005,5.15118,3067396.7883503,0
+ITT.US,D,19980406,000000,5.15118,5.16859,4.94797,5.0005,1906183.3391399,0
+ITT.US,D,19980407,000000,5.0005,5.07589,4.93353,5.07589,2619453.1999145,0
+ITT.US,D,19980408,000000,5.05858,5.11942,4.92205,4.97419,2045394.8025488,0
+ITT.US,D,19980409,000000,4.96558,5.15118,4.95697,5.12526,1718731.4704173,0
+ITT.US,D,19980413,000000,5.14544,5.17749,5.11072,5.16019,3131491.2513547,0
+ITT.US,D,19980414,000000,5.14544,5.15118,5.00614,5.06709,2490577.9554376,0
+ITT.US,D,19980415,000000,5.05253,5.11072,5.01762,5.07589,897955.22928044,0
+ITT.US,D,19980416,000000,5.05253,5.05253,4.93353,4.93353,984101.84253278,0
+ITT.US,D,19980417,000000,4.95697,5.04383,4.93353,5.00614,1135027.2157011,0
+ITT.US,D,19980420,000000,5.03216,5.12526,4.9829,5.07589,1006149.9496674,0
+ITT.US,D,19980421,000000,5.11072,5.16859,5.03216,5.16859,1549201.7117945,0
+ITT.US,D,19980422,000000,5.15118,5.1861,4.97419,4.9829,2901997.0698756,0
+ITT.US,D,19980423,000000,4.94797,4.96558,4.88139,4.95697,2299000.08968,0
+ITT.US,D,19980424,000000,4.94797,5.02673,4.94797,4.96558,3589077.664806,0
+ITT.US,D,19980427,000000,4.93353,4.93353,4.72161,4.82934,691903.01821653,0
+ITT.US,D,19980428,000000,4.89,4.93956,4.75387,4.81451,891759.15827987,0
+ITT.US,D,19980429,000000,4.82044,4.93956,4.79453,4.91334,1747681.1718085,0
+ITT.US,D,19980430,000000,4.94797,4.94797,4.89,4.93956,1649127.2548804,0
+ITT.US,D,19980501,000000,4.93956,5.0005,4.93353,5.0005,1421025.9259035,0
+ITT.US,D,19980504,000000,5.03216,5.04383,5.00614,5.01762,1230131.3462792,0
+ITT.US,D,19980505,000000,5.01762,5.04383,4.9829,5.02673,1647756.6395009,0
+ITT.US,D,19980506,000000,5.02673,5.05858,5.01762,5.03216,1680831.3271486,0
+ITT.US,D,19980507,000000,5.03216,5.04383,4.94797,4.95697,1002711.2818789,0
+ITT.US,D,19980508,000000,4.96558,5.03216,4.94797,5.0005,713955.1684644,0
+ITT.US,D,19980511,000000,5.03216,5.06709,5.01762,5.04383,1291465.3737367,0
+ITT.US,D,19980512,000000,5.02673,5.04383,4.97419,5.04383,1100569.7833341,0
+ITT.US,D,19980513,000000,5.01762,5.07589,5.0005,5.05858,2737296.8099869,0
+ITT.US,D,19980514,000000,5.05858,5.1021,5.04383,5.08489,1333500.6110452,0
+ITT.US,D,19980515,000000,5.1021,5.11072,5.08489,5.08489,2294863.984862,0
+ITT.US,D,19980518,000000,5.07589,5.07589,4.9829,5.01762,1336254.9819223,0
+ITT.US,D,19980519,000000,5.01762,5.05858,5.00614,5.02673,1817287.408902,0
+ITT.US,D,19980520,000000,5.02673,5.02673,4.9829,5.01762,1600890.8926799,0
+ITT.US,D,19980521,000000,5.0005,5.03216,4.9829,5.00614,1816591.9934292,0
+ITT.US,D,19980522,000000,5.01762,5.05253,4.96558,5.05253,982727.18403999,0
+ITT.US,D,19980526,000000,5.03216,5.15118,5.01762,5.08489,1456167.655182,0
+ITT.US,D,19980527,000000,5.00337,5.00337,4.85823,4.96835,1255633.2828769,0
+ITT.US,D,19980528,000000,4.98606,5.06442,4.96835,4.98606,1740787.6637784,0
+ITT.US,D,19980529,000000,4.98606,5.07273,4.96835,5.02059,1781445.2102592,0
+ITT.US,D,19980601,000000,5.0469,5.13693,4.97706,4.99457,2548467.2504366,0
+ITT.US,D,19980602,000000,5.02673,5.03839,4.87555,4.91908,2668382.9560313,0
+ITT.US,D,19980603,000000,4.91908,5.1308,4.91908,5.03839,1141919.7129528,0
+ITT.US,D,19980604,000000,5.02673,5.0469,4.96835,5.03839,1671182.4374632,0
+ITT.US,D,19980605,000000,5.05253,5.18323,5.03839,5.18323,1250798.7302512,0
+ITT.US,D,19980608,000000,5.21519,5.21519,5.1308,5.13693,2998480.912838,0
+ITT.US,D,19980609,000000,5.13693,5.13693,5.05253,5.1308,1405171.8682128,0
+ITT.US,D,19980610,000000,5.12239,5.13693,5.0469,5.05253,1545759.0008927,0
+ITT.US,D,19980611,000000,5.05253,5.06442,4.93353,4.95103,3813057.0398611,0
+ITT.US,D,19980612,000000,4.93353,4.945,4.73931,4.91908,1733894.1557485,0
+ITT.US,D,19980615,000000,4.91908,4.91908,4.72161,4.72161,2799319.1774692,0
+ITT.US,D,19980616,000000,4.73931,4.76257,4.62881,4.69549,4245150.6137194,0
+ITT.US,D,19980617,000000,4.69549,4.88416,4.69549,4.85823,1841399.5253324,0
+ITT.US,D,19980618,000000,4.88416,4.90177,4.73031,4.74793,2409950.1917224,0
+ITT.US,D,19980619,000000,4.64364,4.73031,4.64364,4.72161,3883349.5954228,0
+ITT.US,D,19980622,000000,4.7132,4.7132,4.47507,4.62881,3230037.0820563,0
+ITT.US,D,19980623,000000,4.64364,4.66364,4.54194,4.65493,1782139.6149537,0
+ITT.US,D,19980624,000000,4.62011,4.72161,4.58508,4.63751,1420332.5319873,0
+ITT.US,D,19980625,000000,4.83241,4.93353,4.73031,4.78879,5496644.7594434,0
+ITT.US,D,19980626,000000,4.79997,4.84093,4.7042,4.73931,3336162.739256,0
+ITT.US,D,19980629,000000,4.79997,4.95103,4.78265,4.93353,1580903.7625061,0
+ITT.US,D,19980630,000000,4.945,5.17146,4.945,5.08786,2677340.4733571,0
+ITT.US,D,19980701,000000,5.08786,5.14544,5.05253,5.13693,4693099.2560466,0
+ITT.US,D,19980702,000000,5.10508,5.11349,4.97706,5.05253,1678071.90238,0
+ITT.US,D,19980706,000000,5.02059,5.12239,4.97706,5.12239,2068135.2928213,0
+ITT.US,D,19980707,000000,5.12239,5.19184,5.12239,5.19184,1063356.9693117,0
+ITT.US,D,19980708,000000,5.17146,5.19184,5.09607,5.1308,7946561.125287,0
+ITT.US,D,19980709,000000,5.12239,5.1308,4.97706,4.97706,3744140.1535705,0
+ITT.US,D,19980710,000000,5.01208,5.01208,4.85823,4.90177,2769684.1683883,0
+ITT.US,D,19980713,000000,4.88416,4.89287,4.74793,4.78265,1695994.0124797,0
+ITT.US,D,19980714,000000,4.78879,4.84924,4.76257,4.83241,1971648.4175239,0
+ITT.US,D,19980715,000000,4.81451,4.83241,4.77384,4.79997,716024.23165171,0
+ITT.US,D,19980716,000000,4.79997,4.81451,4.77384,4.79997,1050263.3471679,0
+ITT.US,D,19980717,000000,4.80867,4.81451,4.73031,4.76257,1418265.4903566,0
+ITT.US,D,19980720,000000,4.75654,4.78265,4.75654,4.75654,1807635.4868817,0
+ITT.US,D,19980721,000000,4.76257,4.76257,4.69004,4.7132,2055036.6167859,0
+ITT.US,D,19980722,000000,4.69549,4.7042,4.65493,4.65493,2185284.4981992,0
+ITT.US,D,19980723,000000,4.65493,4.65493,4.50998,4.54194,1933751.3065901,0
+ITT.US,D,19980724,000000,4.57677,4.64364,4.50998,4.51603,1256317.5797885,0
+ITT.US,D,19980727,000000,4.51603,4.60298,4.45162,4.48398,2901307.7190726,0
+ITT.US,D,19980728,000000,4.45765,4.46655,4.27769,4.42302,3174904.1794909,0
+ITT.US,D,19980729,000000,4.47507,4.62011,4.47507,4.56787,1753194.9674542,0
+ITT.US,D,19980730,000000,4.56787,4.79997,4.56787,4.78879,3210736.2703506,0
+ITT.US,D,19980731,000000,4.76257,4.92769,4.73031,4.74793,3442979.7688153,0
+ITT.US,D,19980803,000000,4.74793,4.86714,4.67827,4.69004,9049204.0149216,0
+ITT.US,D,19980804,000000,4.69004,4.74793,4.56787,4.59418,4758568.3775439,0
+ITT.US,D,19980805,000000,4.57677,4.78265,4.57677,4.7042,2689052.3615599,0
+ITT.US,D,19980806,000000,4.72161,4.86714,4.72161,4.76257,2803452.2499523,0
+ITT.US,D,19980807,000000,4.78265,4.88416,4.78265,4.78879,2884773.4075836,0
+ITT.US,D,19980810,000000,4.78265,4.87555,4.77384,4.82351,2828261.8034122,0
+ITT.US,D,19980811,000000,4.73031,4.78265,4.69549,4.75654,3085315.866115,0
+ITT.US,D,19980812,000000,4.74793,4.85823,4.74793,4.84093,989618.67051339,0
+ITT.US,D,19980813,000000,4.84093,4.945,4.81451,4.88416,1689100.5044497,0
+ITT.US,D,19980814,000000,4.90177,4.90177,4.75654,4.79997,2765552.1066836,0
+ITT.US,D,19980817,000000,4.78265,4.82351,4.73031,4.76257,1993707.6432199,0
+ITT.US,D,19980818,000000,4.75654,4.89287,4.75654,4.84093,2329319.3956724,0
+ITT.US,D,19980819,000000,4.86714,4.90177,4.81451,4.83241,3857851.7019382,0
+ITT.US,D,19980820,000000,4.78265,4.88416,4.77384,4.84924,1847602.6717811,0
+ITT.US,D,19980821,000000,4.81451,4.83241,4.73031,4.74793,1817972.7165918,0
+ITT.US,D,19980824,000000,4.74793,4.78265,4.73031,4.75654,1547826.0425234,0
+ITT.US,D,19980825,000000,4.75654,4.86714,4.74793,4.76257,1396903.70169,0
+ITT.US,D,19980826,000000,4.74229,4.76791,4.61447,4.69004,4407100.5458442,0
+ITT.US,D,19980827,000000,4.66364,4.71034,4.54501,4.54501,3405765.9440147,0
+ITT.US,D,19980828,000000,4.54501,4.57074,4.50375,4.50998,3902640.2993454,0
+ITT.US,D,19980831,000000,4.50998,4.53591,4.10951,4.11782,2418914.7844963,0
+ITT.US,D,19980901,000000,4.06865,4.29798,4.03116,4.25475,15239124.429517,0
+ITT.US,D,19980902,000000,4.27205,4.36465,4.26305,4.28947,2545022.5179782,0
+ITT.US,D,19980903,000000,4.26305,4.29798,4.21408,4.26305,2195625.7710225,0
+ITT.US,D,19980904,000000,4.26305,4.26305,4.19637,4.22832,2620141.5399393,0
+ITT.US,D,19980908,000000,4.26305,4.37365,4.24574,4.34151,973080.3159112,0
+ITT.US,D,19980909,000000,4.34151,4.39997,4.28076,4.37365,3210046.9195476,0
+ITT.US,D,19980910,000000,4.34151,4.36465,4.31558,4.3329,4365066.319314,0
+ITT.US,D,19980911,000000,4.30649,4.41105,4.30649,4.38484,1926168.4477571,0
+ITT.US,D,19980914,000000,4.39997,4.50998,4.39997,4.49248,1419644.1919626,0
+ITT.US,D,19980915,000000,4.47794,4.58824,4.46062,4.56233,2466459.7743372,0
+ITT.US,D,19980916,000000,4.56233,4.58824,4.44311,4.52988,5698564.9088026,0
+ITT.US,D,19980917,000000,4.52988,4.52988,4.44311,4.50998,4097676.0376793,0
+ITT.US,D,19980918,000000,4.47794,4.50998,4.46923,4.48684,3580123.1798152,0
+ITT.US,D,19980921,000000,4.46923,4.50375,4.45162,4.47794,3075663.9440948,0
+ITT.US,D,19980922,000000,4.47794,4.55629,4.46062,4.55629,2224565.3646305,0
+ITT.US,D,19980923,000000,4.55629,4.72457,4.55629,4.72457,2786221.5122122,0
+ITT.US,D,19980924,000000,4.70153,4.71034,4.64919,4.66364,4356101.7265401,0
+ITT.US,D,19980925,000000,4.63177,4.64919,4.60566,4.62307,4066662.3269924,0
+ITT.US,D,19980928,000000,4.64919,4.71034,4.64919,4.71034,3777222.9274447,0
+ITT.US,D,19980929,000000,4.71587,4.7595,4.68401,4.70153,5312640.6555142,0
+ITT.US,D,19980930,000000,4.68401,4.70153,4.63177,4.63177,3589770.0479439,0
+ITT.US,D,19981001,000000,4.59685,4.6577,4.49248,4.49248,6260219.0348276,0
+ITT.US,D,19981002,000000,4.47794,4.50998,4.46923,4.46923,4837128.08885,0
+ITT.US,D,19981005,000000,4.44311,4.47794,4.34151,4.37365,3848201.8014745,0
+ITT.US,D,19981006,000000,4.39997,4.54501,4.39997,4.46923,2187356.5937214,0
+ITT.US,D,19981007,000000,4.47794,4.55629,4.28947,4.3329,4473950.390504,0
+ITT.US,D,19981008,000000,4.29798,4.36465,4.19637,4.22832,5474591.5984173,0
+ITT.US,D,19981009,000000,4.24574,4.27205,4.20201,4.22832,4893637.6714648,0
+ITT.US,D,19981012,000000,4.24574,4.35911,4.24029,4.28076,2133604.4143185,0
+ITT.US,D,19981013,000000,4.29798,4.38484,4.28076,4.34151,3897124.4821432,0
+ITT.US,D,19981014,000000,4.34151,4.4259,4.34151,4.39997,4405725.8873514,0
+ITT.US,D,19981015,000000,4.37365,4.50998,4.37365,4.49248,2738677.5331495,0
+ITT.US,D,19981016,000000,4.56233,4.64919,4.55629,4.57074,2546401.2195843,0
+ITT.US,D,19981019,000000,4.52988,4.63177,4.52988,4.63177,1571252.8512641,0
+ITT.US,D,19981020,000000,4.68401,4.82934,4.68401,4.76791,2904760.5377574,0
+ITT.US,D,19981021,000000,4.80303,4.82934,4.76791,4.78581,2391342.7739329,0
+ITT.US,D,19981022,000000,4.78581,4.85507,4.78581,4.82934,1873790.9268471,0
+ITT.US,D,19981023,000000,4.83529,4.89583,4.82934,4.82934,2275564.1839346,0
+ITT.US,D,19981026,000000,4.82934,4.8611,4.80303,4.82044,2064687.528028,0
+ITT.US,D,19981027,000000,4.82044,4.90473,4.82044,4.84617,2474729.9624167,0
+ITT.US,D,19981028,000000,4.82934,4.88713,4.82934,4.84617,1663605.6433,0
+ITT.US,D,19981029,000000,4.84617,4.88713,4.84617,4.8611,1877928.0424433,0
+ITT.US,D,19981030,000000,4.8611,4.93076,4.8611,4.88713,2617385.1475055,0
+ITT.US,D,19981102,000000,4.88713,5.03216,4.87852,4.9539,2510567.1071679,0
+ITT.US,D,19981103,000000,4.9539,4.96558,4.93076,4.9539,3039141.4916537,0
+ITT.US,D,19981104,000000,4.97419,5.03216,4.9539,5.02376,2505055.3330788,0
+ITT.US,D,19981105,000000,5.00614,5.03216,4.97419,4.9915,2197689.7803183,0
+ITT.US,D,19981106,000000,4.9915,5.02376,4.98013,5.01762,1319030.308852,0
+ITT.US,D,19981109,000000,5.0005,5.01762,4.94797,4.96558,1687720.7920654,0
+ITT.US,D,19981110,000000,4.9539,4.9915,4.9539,4.9539,1437560.2373925,0
+ITT.US,D,19981111,000000,4.93956,4.9915,4.93956,4.9539,1827622.6170555,0
+ITT.US,D,19981112,000000,4.93956,4.94797,4.8701,4.87852,5422216.0990638,0
+ITT.US,D,19981113,000000,4.87852,5.00614,4.87852,5.00614,1914451.5056627,0
+ITT.US,D,19981116,000000,5.00614,5.12526,5.00614,5.07589,2890974.5324757,0
+ITT.US,D,19981117,000000,5.05858,5.08489,4.9915,4.9915,3112878.7796737,0
+ITT.US,D,19981118,000000,4.9915,5.04967,4.9915,5.04106,3116328.5660236,0
+ITT.US,D,19981119,000000,5.03216,5.093,5.03216,5.05858,1537488.8128133,0
+ITT.US,D,19981120,000000,5.06709,5.09894,5.04967,5.06709,1205319.7712627,0
+ITT.US,D,19981123,000000,5.07876,5.11349,5.05253,5.08786,2641507.371719,0
+ITT.US,D,19981124,000000,5.11349,5.1396,4.95103,5.03839,4101120.7701377,0
+ITT.US,D,19981125,000000,5.02673,5.06986,4.96558,4.9915,3629740.2651783,0
+ITT.US,D,19981127,000000,4.9915,5.05253,4.9915,5.05253,1629145.1785981,0
+ITT.US,D,19981130,000000,5.03839,5.05253,4.94213,4.94213,2516077.8704787,0
+ITT.US,D,19981201,000000,4.96013,5.12239,4.96013,5.09607,2726961.6018335,0
+ITT.US,D,19981202,000000,5.08786,5.12239,5.05253,5.12239,1923415.0876583,0
+ITT.US,D,19981203,000000,5.08786,5.1396,5.06125,5.06125,1393460.9907883,0
+ITT.US,D,19981204,000000,5.07876,5.39515,5.07876,5.34262,5063174.5055358,0
+ITT.US,D,19981207,000000,5.34262,5.34262,5.28503,5.32866,4079753.9275797,0
+ITT.US,D,19981208,000000,5.32866,5.34262,5.26703,5.29355,2246621.5579916,0
+ITT.US,D,19981209,000000,5.26703,5.40386,5.26703,5.36339,2913716.0335266,0
+ITT.US,D,19981210,000000,5.36339,5.42127,5.31056,5.31946,2429935.3003395,0
+ITT.US,D,19981211,000000,5.29355,5.32866,5.27603,5.30235,1645684.5439786,0
+ITT.US,D,19981214,000000,5.30235,5.33708,5.24418,5.24992,2884086.0783372,0
+ITT.US,D,19981215,000000,5.24992,5.31946,5.24992,5.29355,4366437.9454719,0
+ITT.US,D,19981216,000000,5.28503,5.29355,5.20926,5.24992,4932229.1870932,0
+ITT.US,D,19981217,000000,5.24992,5.25902,5.20926,5.21816,7439346.5079112,0
+ITT.US,D,19981218,000000,5.21816,5.30235,5.19758,5.22389,6419411.5637404,0
+ITT.US,D,19981221,000000,5.20926,5.25902,5.20926,5.21816,3889553.7526498,0
+ITT.US,D,19981222,000000,5.23537,5.27603,5.21816,5.23537,2942665.7349177,0
+ITT.US,D,19981223,000000,5.24992,5.34262,5.24992,5.30235,2338277.9237765,0
+ITT.US,D,19981224,000000,5.29355,5.39515,5.29355,5.36902,1241157.9267923,0
+ITT.US,D,19981228,000000,5.40386,5.41532,5.36902,5.38061,1598137.5325811,0
+ITT.US,D,19981229,000000,5.38061,5.50773,5.36902,5.49072,1771112.0236623,0
+ITT.US,D,19981230,000000,5.49072,5.61261,5.49072,5.50773,2807587.3439919,0
+ITT.US,D,19981231,000000,5.50773,5.50773,5.45579,5.45579,1817972.7165918,0
+ITT.US,D,19990104,000000,5.4644,5.49072,5.40386,5.42998,3624227.4803109,0
+ITT.US,D,19990105,000000,5.42127,5.48221,5.42127,5.47391,3849583.5354154,0
+ITT.US,D,19990106,000000,5.47391,5.49072,5.44165,5.48221,10007799.877743,0
+ITT.US,D,19990107,000000,5.45579,5.48221,5.44165,5.45579,1591244.0245511,0
+ITT.US,D,19990108,000000,5.45579,5.49072,5.44749,5.4644,2958510.6956037,0
+ITT.US,D,19990111,000000,5.44749,5.51734,5.44165,5.47391,2308647.9685871,0
+ITT.US,D,19990112,000000,5.45579,5.48221,5.44165,5.44165,2662175.7664694,0
+ITT.US,D,19990113,000000,5.40386,5.42127,5.15712,5.36902,3429890.1897848,0
+ITT.US,D,19990114,000000,5.36902,5.52574,5.35449,5.49952,4040474.0719266,0
+ITT.US,D,19990115,000000,5.49952,5.54898,5.47391,5.52574,4167273.1777681,0
+ITT.US,D,19990119,000000,5.50773,5.54898,5.49072,5.49952,3718641.2493077,0
+ITT.US,D,19990120,000000,5.49952,5.54898,5.49072,5.53405,4640030.362777,0
+ITT.US,D,19990121,000000,5.52574,5.56067,5.49952,5.49952,2057798.0631112,0
+ITT.US,D,19990122,000000,5.49952,5.54009,5.49072,5.49072,2700768.2928761,0
+ITT.US,D,19990125,000000,5.49072,5.54898,5.49072,5.51734,2325877.6955489,0
+ITT.US,D,19990126,000000,5.51734,5.56067,5.49952,5.54009,2020584.2383105,0
+ITT.US,D,19990127,000000,5.54898,5.54898,5.49072,5.49072,2509186.3840053,0
+ITT.US,D,19990128,000000,5.51734,5.61261,5.51734,5.52574,3041212.5763976,0
+ITT.US,D,19990129,000000,5.56067,5.56067,5.45579,5.49952,3314796.9074763,0
+ITT.US,D,19990201,000000,5.49952,5.54009,5.49072,5.49952,2674584.0809234,0
+ITT.US,D,19990202,000000,5.47391,5.48221,5.33708,5.39515,1616050.545676,0
+ITT.US,D,19990203,000000,5.36902,5.56601,5.36902,5.54898,2792425.6694392,0
+ITT.US,D,19990204,000000,5.53405,5.54898,5.47391,5.48221,4348520.8892637,0
+ITT.US,D,19990205,000000,5.48221,5.48221,5.26703,5.26703,1589171.9290289,0
+ITT.US,D,19990208,000000,5.24992,5.47391,5.23537,5.44749,1448590.8610188,0
+ITT.US,D,19990209,000000,5.38922,5.40386,5.28503,5.28503,1474775.0729715,0
+ITT.US,D,19990210,000000,5.28503,5.35449,5.24992,5.35449,2546401.2195843,0
+ITT.US,D,19990211,000000,5.31946,5.31946,5.21816,5.25902,2225948.1093497,0
+ITT.US,D,19990212,000000,5.27603,5.35449,5.19758,5.19758,2266604.6450522,0
+ITT.US,D,19990216,000000,5.21816,5.33708,5.18323,5.21816,1913074.8256133,0
+ITT.US,D,19990217,000000,5.22389,5.35449,5.14544,5.17146,2192180.0277858,0
+ITT.US,D,19990218,000000,5.16592,5.26436,5.14544,5.22389,1017872.9564317,0
+ITT.US,D,19990219,000000,5.19758,5.34262,5.19758,5.31946,2422360.5277331,0
+ITT.US,D,19990222,000000,5.31946,5.49072,5.31946,5.45579,3988792.9772676,0
+ITT.US,D,19990223,000000,5.42127,5.42998,5.32866,5.34262,1653957.7643929,0
+ITT.US,D,19990224,000000,5.35755,5.44165,5.35755,5.39248,2070203.3452303,0
+ITT.US,D,19990225,000000,5.39248,5.40089,5.29652,5.36616,3238305.2485791,0
+ITT.US,D,19990226,000000,5.36616,5.41532,5.33975,5.38368,2225948.1093497,0
+ITT.US,D,19990301,000000,5.40089,5.40089,5.33975,5.36616,3449875.2984019,0
+ITT.US,D,19990302,000000,5.36616,5.37467,5.32253,5.33975,3002621.0607693,0
+ITT.US,D,19990303,000000,5.33163,5.33975,5.30532,5.33163,3118393.5860977,0
+ITT.US,D,19990304,000000,5.32253,5.42691,5.32253,5.38368,2755898.1631066,0
+ITT.US,D,19990305,000000,5.40959,5.50268,5.40959,5.49379,2569833.0822165,0
+ITT.US,D,19990308,000000,5.49379,5.54582,5.47935,5.53692,4025310.3758171,0
+ITT.US,D,19990309,000000,5.53692,5.54582,5.48765,5.51417,5502158.5550891,0
+ITT.US,D,19990310,000000,5.48765,5.48765,5.40089,5.45283,2522966.3246172,0
+ITT.US,D,19990311,000000,5.42691,5.50268,5.42691,5.47935,1479599.5178142,0
+ITT.US,D,19990312,000000,5.50268,5.53692,5.47935,5.47935,2658038.6508731,0
+ITT.US,D,19990315,000000,5.47935,5.52881,5.47935,5.48765,3267244.8421872,0
+ITT.US,D,19990316,000000,5.48765,5.50268,5.48765,5.49379,2605664.1622979,0
+ITT.US,D,19990317,000000,5.48765,5.50268,5.47935,5.49379,2970916.9885011,0
+ITT.US,D,19990318,000000,5.50268,5.51417,5.47935,5.50268,3746208.2059796,0
+ITT.US,D,19990319,000000,5.48765,5.52881,5.46182,5.46182,3434026.2946028,0
+ITT.US,D,19990322,000000,5.46182,5.50268,5.42691,5.45283,3268626.5761281,0
+ITT.US,D,19990323,000000,5.44165,5.44165,5.33163,5.36616,3455385.0509344,0
+ITT.US,D,19990324,000000,5.34845,5.36616,5.23814,5.23814,1642934.2162148,0
+ITT.US,D,19990325,000000,5.20926,5.22963,5.1396,5.18323,2353439.5983292,0
+ITT.US,D,19990326,000000,5.15712,5.20352,5.10765,5.1396,1906870.6683863,0
+ITT.US,D,19990329,000000,5.12526,5.15118,4.98013,5.00337,2611868.319525,0
+ITT.US,D,19990330,000000,4.96835,5.09894,4.82351,5.0293,2478866.0672346,0
+ITT.US,D,19990331,000000,5.06442,5.11656,4.84093,4.87555,2675273.4317264,0
+ITT.US,D,19990401,000000,4.89287,4.9075,4.84093,4.86714,1354177.092022,0
+ITT.US,D,19990405,000000,4.88139,4.96013,4.87555,4.96013,1591927.3106843,0
+ITT.US,D,19990406,000000,4.945,4.99457,4.89287,4.99457,2209410.7655259,0
+ITT.US,D,19990407,000000,4.98606,4.99457,4.83241,4.87555,549254.90857576,0
+ITT.US,D,19990408,000000,4.87555,4.96013,4.8057,4.9539,1011673.8530962,0
+ITT.US,D,19990409,000000,4.93353,5.0293,4.9075,4.98606,1084718.7579783,0
+ITT.US,D,19990412,000000,5.01208,5.0469,4.92769,4.96013,1063356.9693117,0
+ITT.US,D,19990413,000000,4.96013,5.12526,4.96013,5.09894,1634662.0065787,0
+ITT.US,D,19990414,000000,5.09894,5.21816,5.09894,5.19184,2207337.6592254,0
+ITT.US,D,19990415,000000,5.25605,5.51417,5.22963,5.48765,4316131.5093057,0
+ITT.US,D,19990416,000000,5.49379,5.53692,5.40959,5.53692,2662175.7664694,0
+ITT.US,D,19990419,000000,5.51417,5.71738,5.51417,5.71738,4928788.497748,0
+ITT.US,D,19990420,000000,5.69967,5.71134,5.37467,5.44165,2550534.2920674,0
+ITT.US,D,19990421,000000,5.42691,5.46757,5.39248,5.45283,1986125.7951653,0
+ITT.US,D,19990422,000000,5.42691,5.47935,5.37467,5.38368,2516769.2428383,0
+ITT.US,D,19990423,000000,5.38368,5.43562,5.31343,5.31343,3021915.8078051,0
+ITT.US,D,19990426,000000,5.33975,5.51417,5.32253,5.36616,1775934.4469484,0
+ITT.US,D,19990427,000000,5.39248,5.57175,5.38368,5.52881,1536112.1327639,0
+ITT.US,D,19990428,000000,5.46757,5.47935,5.30532,5.34845,4103872.1086799,0
+ITT.US,D,19990429,000000,5.34845,5.35755,5.20926,5.27899,1656019.7521322,0
+ITT.US,D,19990430,000000,5.23814,5.32253,4.96013,4.96013,2697327.6035309,0
+ITT.US,D,19990503,000000,5.02059,5.59835,5.01208,5.57175,4057698.7449968,0
+ITT.US,D,19990504,000000,5.52881,5.53692,5.33975,5.35755,3076353.2948978,0
+ITT.US,D,19990505,000000,5.35755,5.38368,5.11656,5.15712,2854448.0369214,0
+ITT.US,D,19990506,000000,5.16592,5.48765,5.1396,5.48765,1510611.2069444,0
+ITT.US,D,19990507,000000,5.46182,5.54582,5.46182,5.47935,2555355.7045751,0
+ITT.US,D,19990510,000000,5.47935,5.57175,5.47935,5.52881,1956489.7753061,0
+ITT.US,D,19990511,000000,5.46182,5.55522,5.44165,5.48765,1427231.0939088,0
+ITT.US,D,19990512,000000,5.47935,5.50268,5.35755,5.47935,1014427.2131949,0
+ITT.US,D,19990513,000000,5.48765,5.48765,5.27,5.27,1209454.8653024,0
+ITT.US,D,19990514,000000,5.27899,5.36616,5.18323,5.28761,1690481.2276123,0
+ITT.US,D,19990517,000000,5.32253,5.42691,5.21816,5.37467,2049524.8426969,0
+ITT.US,D,19990518,000000,5.35755,5.40959,5.32253,5.37467,2665626.5635976,0
+ITT.US,D,19990519,000000,5.36616,5.40959,5.34845,5.37467,2667691.5836717,0
+ITT.US,D,19990520,000000,5.34845,5.50268,5.34845,5.40959,904851.76964535,0
+ITT.US,D,19990521,000000,5.39248,5.41532,5.37467,5.37467,1891714.0477251,0
+ITT.US,D,19990524,000000,5.37467,5.41532,5.33975,5.37467,1338325.0558879,0
+ITT.US,D,19990525,000000,5.44165,5.44165,5.37467,5.37467,1489252.4506128,0
+ITT.US,D,19990526,000000,5.36902,5.38625,5.22389,5.29058,1870348.2159452,0
+ITT.US,D,19990527,000000,5.25605,5.32569,5.13693,5.29929,1579527.0824567,0
+ITT.US,D,19990528,000000,5.22389,5.29058,5.18878,5.22389,1135027.2157011,0
+ITT.US,D,19990601,000000,5.20352,5.29058,5.17146,5.26436,1491317.4706869,0
+ITT.US,D,19990602,000000,5.22963,5.29929,5.22963,5.29058,496875.36610908,0
+ITT.US,D,19990603,000000,5.28196,5.35152,5.24992,5.30789,680189.10845704,0
+ITT.US,D,19990604,000000,5.27603,5.37744,5.25605,5.36032,757376.18282698,0
+ITT.US,D,19990607,000000,5.36032,5.40386,5.33441,5.39515,1066801.7017701,0
+ITT.US,D,19990608,000000,5.38625,5.45579,5.27603,5.29058,795274.30453913,0
+ITT.US,D,19990609,000000,5.3165,5.41256,5.27603,5.39515,1161903.8107917,0
+ITT.US,D,19990610,000000,5.34262,5.36032,5.11942,5.13693,1429295.1032046,0
+ITT.US,D,19990611,000000,5.12526,5.25605,5.11942,5.15118,885551.96871796,0
+ITT.US,D,19990614,000000,5.18878,5.30789,5.18878,5.26436,583017.93624821,0
+ITT.US,D,19990615,000000,5.27603,5.36032,5.18878,5.18878,1629145.1785981,0
+ITT.US,D,19990616,000000,5.19758,5.35152,5.19758,5.3165,1143979.6791354,0
+ITT.US,D,19990617,000000,5.30789,5.43868,5.28503,5.33441,1128819.0153608,0
+ITT.US,D,19990618,000000,5.29929,5.36032,5.22389,5.28196,2498156.7711573,0
+ITT.US,D,19990621,000000,5.25605,5.27603,5.21212,5.22389,1089542.1920427,0
+ITT.US,D,19990622,000000,5.18878,5.27603,5.17749,5.18878,1096436.710851,0
+ITT.US,D,19990623,000000,5.18878,5.50773,5.18878,5.38625,1952352.6597097,0
+ITT.US,D,19990624,000000,5.39515,5.40386,5.11942,5.12526,3189371.4493491,0
+ITT.US,D,19990625,000000,5.13693,5.25605,5.12526,5.23814,2021272.5783352,0
+ITT.US,D,19990628,000000,5.29058,5.4644,5.29058,5.39515,1238398.5020236,0
+ITT.US,D,19990629,000000,5.39515,5.43868,5.24992,5.29058,2990213.7570935,0
+ITT.US,D,19990630,000000,5.30789,5.34262,5.19758,5.27603,1966824.9834595,0
+ITT.US,D,19990701,000000,5.34262,5.44749,5.34262,5.43868,969631.5403396,0
+ITT.US,D,19990702,000000,5.4644,5.4644,5.37744,5.37744,1649818.62724,0
+ITT.US,D,19990706,000000,5.36032,5.36902,5.26436,5.29929,1194983.5523309,0
+ITT.US,D,19990707,000000,5.29929,5.49952,5.29929,5.49952,872463.40046569,0
+ITT.US,D,19990708,000000,5.44749,5.44749,5.28196,5.28196,809747.63906722,0
+ITT.US,D,19990709,000000,5.3165,5.44749,5.25605,5.43868,793208.27368674,0
+ITT.US,D,19990712,000000,5.41256,5.41256,5.29058,5.30789,820081.83644241,0
+ITT.US,D,19990713,000000,5.29058,5.42998,5.29058,5.41256,979964.72693647,0
+ITT.US,D,19990714,000000,5.36032,5.42998,5.36032,5.40386,661583.71222416,0
+ITT.US,D,19990715,000000,5.43868,5.49072,5.39515,5.43868,1017178.5517372,0
+ITT.US,D,19990716,000000,5.44749,5.4644,5.39515,5.42127,753240.07800898,0
+ITT.US,D,19990719,000000,5.41256,5.50773,5.37744,5.48221,1452726.9658368,0
+ITT.US,D,19990720,000000,5.4644,5.52574,5.32569,5.33441,1555404.8582432,0
+ITT.US,D,19990721,000000,5.33441,5.53405,5.32569,5.51417,1370716.4574025,0
+ITT.US,D,19990722,000000,5.49072,5.49072,5.25605,5.3165,1681521.6887299,0
+ITT.US,D,19990723,000000,5.32569,5.4644,5.32569,5.44749,1259763.3230251,0
+ITT.US,D,19990726,000000,5.43868,5.43868,5.20352,5.25605,2011621.6670932,0
+ITT.US,D,19990727,000000,5.24992,5.35152,5.22963,5.32569,1243912.2976694,0
+ITT.US,D,19990728,000000,5.3165,5.36902,5.28196,5.35152,1919273.9289488,0
+ITT.US,D,19990729,000000,5.3165,5.3165,5.13693,5.17749,1294220.7553921,0
+ITT.US,D,19990730,000000,5.17749,5.22963,5.13693,5.17146,3121838.3185561,0
+ITT.US,D,19990802,000000,5.18878,5.29058,5.17146,5.25605,2170131.9206511,0
+ITT.US,D,19990803,000000,5.25605,5.25605,5.08489,5.093,2469216.166771,0
+ITT.US,D,19990804,000000,5.05858,5.17146,5.04967,5.14544,2062622.5079539,0
+ITT.US,D,19990805,000000,5.14544,5.17749,5.08489,5.09894,1028210.1861418,0
+ITT.US,D,19990806,000000,5.093,5.14544,5.05858,5.11942,1216346.3517758,0
+ITT.US,D,19990809,000000,5.13693,5.13693,5.00614,5.03216,1028210.1861418,0
+ITT.US,D,19990810,000000,5.03216,5.03216,4.9629,4.99753,1607096.0606852,0
+ITT.US,D,19990811,000000,4.98883,5.03216,4.9629,5.00614,1406552.5913754,0
+ITT.US,D,19990812,000000,4.99753,5.07589,4.98013,5.00614,557519.03198534,0
+ITT.US,D,19990813,000000,5.00614,5.07589,4.9366,4.9366,1204634.4635729,0
+ITT.US,D,19990816,000000,4.9366,5.02376,4.91057,5.02376,1368649.4157718,0
+ITT.US,D,19990817,000000,4.98013,4.98883,4.89287,4.91908,1137097.2896667,0
+ITT.US,D,19990818,000000,4.91057,4.9366,4.88416,4.91057,1252870.8257735,0
+ITT.US,D,19990819,000000,4.91908,4.92769,4.83529,4.84924,1722182.2675456,0
+ITT.US,D,19990820,000000,4.8611,4.89287,4.82351,4.88416,1668427.0558078,0
+ITT.US,D,19990823,000000,4.88416,5.00614,4.87555,5.00614,1220481.4458155,0
+ITT.US,D,19990824,000000,5.01485,5.01485,4.84924,4.88416,798726.11244565,0
+ITT.US,D,19990825,000000,4.91334,4.93353,4.79453,4.80867,2478174.6948751,0
+ITT.US,D,19990826,000000,4.79453,4.91334,4.79453,4.85507,936548.76646541,0
+ITT.US,D,19990827,000000,4.84617,4.8611,4.72161,4.73031,893137.85988587,0
+ITT.US,D,19990830,000000,4.74229,4.79453,4.7042,4.72161,650557.13171106,0
+ITT.US,D,19990831,000000,4.73031,4.78265,4.69549,4.69549,1356241.1013177,0
+ITT.US,D,19990901,000000,4.71587,4.75654,4.67827,4.74229,1242534.6068417,0
+ITT.US,D,19990902,000000,4.72161,4.77384,4.65493,4.65493,805616.58814074,0
+ITT.US,D,19990903,000000,4.60298,4.82044,4.60298,4.80303,1336948.3758385,0
+ITT.US,D,19990907,000000,4.80867,4.80867,4.60298,4.61714,1321786.7012857,0
+ITT.US,D,19990908,000000,4.63474,4.79453,4.61714,4.73031,1950978.0012169,0
+ITT.US,D,19990909,000000,4.73031,4.75654,4.63474,4.7042,2144628.973275,0
+ITT.US,D,19990910,000000,4.73031,4.82044,4.73031,4.79453,2553295.7383926,0
+ITT.US,D,19990913,000000,4.77384,4.77384,4.49811,4.61714,3378890.3597024,0
+ITT.US,D,19990914,000000,4.60298,4.74229,4.58231,4.72161,1244598.6161374,0
+ITT.US,D,19990915,000000,4.74229,4.75654,4.5651,4.58231,1453415.3058615,0
+ITT.US,D,19990916,000000,4.58231,4.71587,4.55055,4.69004,2123269.2061651,0
+ITT.US,D,19990917,000000,4.51603,4.74793,4.51603,4.63474,2381000.4903313,0
+ITT.US,D,19990920,000000,4.66947,4.75654,4.64364,4.75654,2758658.5986535,0
+ITT.US,D,19990921,000000,4.72161,4.74229,4.55055,4.61714,3330651.9759452,0
+ITT.US,D,19990922,000000,4.66947,4.74229,4.61714,4.72161,2333455.5004904,0
+ITT.US,D,19990923,000000,4.77384,4.77384,4.39395,4.42877,3309975.4949684,0
+ITT.US,D,19990924,000000,4.43738,4.43738,4.32439,4.36762,1706330.2314115,0
+ITT.US,D,19990927,000000,4.38484,4.42877,4.34151,4.38484,2232838.5850449,0
+ITT.US,D,19990928,000000,4.39395,4.39395,4.23732,4.35051,1599512.1910739,0
+ITT.US,D,19990929,000000,4.35051,4.41105,4.35051,4.36762,2190803.3477364,0
+ITT.US,D,19990930,000000,4.39395,4.42877,4.3329,4.41995,1754567.6043904,0
+ITT.US,D,19991001,000000,4.38484,4.43738,4.35911,4.41105,4079067.6091115,0
+ITT.US,D,19991004,000000,4.42877,4.49811,4.41105,4.48101,2470591.836042,0
+ITT.US,D,19991005,000000,4.50702,4.52444,4.44588,4.46368,1519569.7350485,0
+ITT.US,D,19991006,000000,4.46368,4.5651,4.46368,4.51603,5365011.1009761,0
+ITT.US,D,19991007,000000,4.49811,4.59121,4.472,4.55055,7569601.4647725,0
+ITT.US,D,19991008,000000,4.55055,4.69004,4.52444,4.65493,6138239.3199372,0
+ITT.US,D,19991011,000000,4.65493,4.67827,4.58231,4.61714,1578149.391629,0
+ITT.US,D,19991012,000000,4.59121,4.66364,4.55926,4.59121,1580216.4332597,0
+ITT.US,D,19991013,000000,4.58231,4.58231,4.46368,4.49811,1276994.0607653,0
+ITT.US,D,19991014,000000,4.49811,4.60298,4.36762,4.472,2411326.8717718,0
+ITT.US,D,19991015,000000,4.50702,4.5651,4.46368,4.53897,1613296.174799,0
+ITT.US,D,19991018,000000,4.53295,4.7042,4.48971,4.52444,3083938.1752873,0
+ITT.US,D,19991019,000000,4.65493,4.69004,4.60298,4.63474,4023936.7281026,0
+ITT.US,D,19991020,000000,4.65493,4.65493,4.49811,4.55926,1615356.1409815,0
+ITT.US,D,19991021,000000,4.55055,4.55055,4.45478,4.51603,2180465.107248,0
+ITT.US,D,19991022,000000,4.55055,4.79453,4.55055,4.73031,1399657.0617888,0
+ITT.US,D,19991025,000000,4.73031,4.73031,4.45478,4.48101,2024718.3215719,0
+ITT.US,D,19991026,000000,4.51603,4.79453,4.49811,4.65493,2498846.1219603,0
+ITT.US,D,19991027,000000,4.69004,4.74229,4.63474,4.7042,2500227.8559012,0
+ITT.US,D,19991028,000000,4.71587,4.78265,4.66947,4.71587,1088168.5443283,0
+ITT.US,D,19991029,000000,4.74793,4.79453,4.72161,4.74793,829042.38610311,0
+ITT.US,D,19991101,000000,4.78265,4.79453,4.72161,4.72161,1636725.0050963,0
+ITT.US,D,19991102,000000,4.72161,4.82934,4.72161,4.74229,2010936.3594034,0
+ITT.US,D,19991103,000000,4.74229,4.78265,4.62881,4.63474,2153589.5229357,0
+ITT.US,D,19991104,000000,4.7042,4.74793,4.55055,4.5651,2132912.0311806,0
+ITT.US,D,19991105,000000,4.60298,4.69004,4.5651,4.57677,1762842.8463613,0
+ITT.US,D,19991108,000000,4.57677,4.58231,4.51603,4.52444,2860656.2372616,0
+ITT.US,D,19991109,000000,4.51603,4.55055,4.43738,4.45478,2420970.7075656,0
+ITT.US,D,19991110,000000,4.45478,4.77384,4.43738,4.71587,2896485.2957865,0
+ITT.US,D,19991111,000000,4.74229,4.76791,4.55926,4.65493,3252776.5615506,0
+ITT.US,D,19991112,000000,4.65493,4.7042,4.55926,4.66947,1181200.5793841,0
+ITT.US,D,19991115,000000,4.66947,4.71587,4.5651,4.66364,1106082.5682015,0
+ITT.US,D,19991117,000000,4.74793,4.83529,4.74229,4.77384,1769042.9604751,0
+ITT.US,D,19991118,000000,4.77384,5.03839,4.77384,5.0005,3185240.3984227,0
+ITT.US,D,19991119,000000,5.0005,5.03839,4.87267,4.91334,2117748.3350712,0
+ITT.US,D,19991122,000000,4.88139,4.88139,4.76257,4.78879,1479599.5178142,0
+ITT.US,D,19991123,000000,4.79453,4.81451,4.67511,4.76257,3522925.2571756,0
+ITT.US,D,19991124,000000,4.81451,4.81451,4.6577,4.66364,2039878.9853464,0
+ITT.US,D,19991126,000000,4.63751,4.81451,4.62307,4.79453,661583.71222416,0
+ITT.US,D,19991129,000000,4.76257,4.76791,4.58508,4.72744,2036435.2636663,0
+ITT.US,D,19991130,000000,4.72744,4.96835,4.71034,4.86714,3866808.2084856,0
+ITT.US,D,19991201,000000,4.82934,4.91908,4.81451,4.88139,1923415.0876583,0
+ITT.US,D,19991202,000000,4.88139,4.91908,4.88139,4.88139,1755949.3383312,0
+ITT.US,D,19991203,000000,4.91908,4.96835,4.9075,4.96835,1085409.1195596,0
+ITT.US,D,19991206,000000,4.93353,4.9539,4.84617,4.87555,3935035.7439732,0
+ITT.US,D,19991207,000000,4.88139,4.89287,4.79453,4.81451,1070245.4234502,0
+ITT.US,D,19991208,000000,4.79453,4.84617,4.75387,4.82934,957912.57668859,0
+ITT.US,D,19991209,000000,4.82934,4.86714,4.76257,4.82934,1314889.1501424,0
+ITT.US,D,19991210,000000,4.82044,4.82934,4.68401,4.76257,1522325.1167039,0
+ITT.US,D,19991213,000000,4.72744,4.74229,4.67511,4.68401,2319669.4952087,0
+ITT.US,D,19991214,000000,4.70153,4.77691,4.68401,4.71587,1779380.1901852,0
+ITT.US,D,19991215,000000,4.68401,4.71034,4.62307,4.68401,872463.40046569,0
+ITT.US,D,19991216,000000,4.70153,4.72744,4.62307,4.70153,878662.50380117,0
+ITT.US,D,19991217,000000,4.66364,4.74229,4.66364,4.68401,1639480.3867517,0
+ITT.US,D,19991220,000000,4.71587,4.82044,4.63751,4.67511,977900.71764069,0
+ITT.US,D,19991221,000000,4.63751,4.63751,4.46368,4.56787,2048833.4703372,0
+ITT.US,D,19991222,000000,4.58508,4.59685,4.51603,4.58508,1455475.2720441,0
+ITT.US,D,19991223,000000,4.55332,4.71587,4.53295,4.67511,1221860.1474215,0
+ITT.US,D,19991227,000000,4.6577,4.69004,4.60566,4.62307,1346594.233189,0
+ITT.US,D,19991228,000000,4.6577,4.76791,4.63751,4.72744,1056460.4289468,0
+ITT.US,D,19991229,000000,4.74229,4.74229,4.60566,4.63177,2186668.2536967,0
+ITT.US,D,19991230,000000,4.6115,4.74229,4.60566,4.71587,594735.88912091,0
+ITT.US,D,19991231,000000,4.60566,4.67511,4.58508,4.66364,1413439.0239573,0
+ITT.US,D,20000103,000000,4.63177,4.74229,4.60566,4.64919,1232192.32324,0
+ITT.US,D,20000104,000000,4.6115,4.6577,4.45765,4.55332,1667048.3542019,0
+ITT.US,D,20000105,000000,4.53295,4.58508,4.51603,4.54194,1608474.7622912,0
+ITT.US,D,20000106,000000,4.55332,4.56787,4.50088,4.54194,1132961.1848487,0
+ITT.US,D,20000107,000000,4.57954,4.77691,4.56787,4.76791,1915139.8456874,0
+ITT.US,D,20000110,000000,4.76791,4.87555,4.62307,4.84617,4488416.649584,0
+ITT.US,D,20000111,000000,4.82934,4.84093,4.60566,4.68401,3216941.438356,0
+ITT.US,D,20000112,000000,4.71587,4.73616,4.6577,4.71587,1123312.2951633,0
+ITT.US,D,20000113,000000,4.75387,4.80303,4.6577,4.76791,1440318.6513828,0
+ITT.US,D,20000114,000000,4.74229,4.79453,4.71034,4.75387,1391386.8737094,0
+ITT.US,D,20000118,000000,4.69004,4.86714,4.69004,4.84617,1724248.2983979,0
+ITT.US,D,20000119,000000,4.77691,4.84617,4.60566,4.71587,3409214.7195863,0
+ITT.US,D,20000120,000000,4.71034,4.74229,4.62307,4.67511,1239775.1820731,0
+ITT.US,D,20000121,000000,4.67511,4.67511,4.53295,4.56787,1468570.9157445,0
+ITT.US,D,20000124,000000,4.55332,4.59685,4.23732,4.27205,4489794.3404117,0
+ITT.US,D,20000125,000000,4.29234,4.54194,4.29234,4.472,3183861.6968167,0
+ITT.US,D,20000126,000000,4.43738,4.43738,4.25475,4.32439,2872367.1146862,0
+ITT.US,D,20000127,000000,4.30965,4.46368,4.30965,4.43154,1584347.4841862,0
+ITT.US,D,20000128,000000,4.3794,4.41995,4.36188,4.3794,1137097.2896667,0
+ITT.US,D,20000131,000000,4.34151,4.45765,4.32439,4.41402,1369338.7665748,0
+ITT.US,D,20000201,000000,4.41402,4.43738,4.32439,4.39395,1128819.0153608,0
+ITT.US,D,20000202,000000,4.39395,4.40541,4.36188,4.38781,1370028.1173777,0
+ITT.US,D,20000203,000000,4.3794,4.41402,4.30965,4.3794,842139.0405818,0
+ITT.US,D,20000204,000000,4.34151,4.38781,4.32439,4.34151,686392.25490574,0
+ITT.US,D,20000207,000000,4.32439,4.34151,4.24574,4.29234,1176374.1129848,0
+ITT.US,D,20000208,000000,4.32439,4.38781,4.29234,4.30965,922768.82585353,0
+ITT.US,D,20000209,000000,4.32439,4.32439,4.21092,4.21981,1669809.8005271,0
+ITT.US,D,20000210,000000,4.21092,4.30965,4.21092,4.25475,1054398.4412076,0
+ITT.US,D,20000211,000000,4.23732,4.27205,4.21981,4.24574,1657401.486073,0
+ITT.US,D,20000214,000000,4.23732,4.23732,4.09793,4.16709,1363133.5985694,0
+ITT.US,D,20000215,000000,4.15026,4.21092,4.06311,4.20201,1732521.5188122,0
+ITT.US,D,20000216,000000,4.16709,4.16709,3.97585,4.01058,2729712.9403756,0
+ITT.US,D,20000217,000000,4.02839,4.08892,3.95002,3.97585,1660847.2293097,0
+ITT.US,D,20000218,000000,3.90639,3.90639,3.7847,3.81913,3420934.6940156,0
+ITT.US,D,20000222,000000,3.81913,3.81913,3.58426,3.73187,3174214.8286879,0
+ITT.US,D,20000223,000000,3.67142,3.67993,3.47109,3.52293,2086050.3274729,0
+ITT.US,D,20000224,000000,3.56666,3.69725,3.41855,3.54944,3528439.0528212,0
+ITT.US,D,20000225,000000,3.54063,3.54944,3.12265,3.24463,3296879.8512681,0
+ITT.US,D,20000228,000000,3.22691,3.42756,3.22691,3.40143,3902640.2993454,0
+ITT.US,D,20000229,000000,3.36641,3.38393,3.23315,3.38393,3664887.0483483,0
+ITT.US,D,20000301,000000,3.42756,3.42756,3.34911,3.37532,4155556.2356737,0
+ITT.US,D,20000302,000000,3.41004,3.42756,3.3402,3.3402,2515389.530454,0
+ITT.US,D,20000303,000000,3.3402,3.51461,3.28519,3.45367,3331339.3051917,0
+ITT.US,D,20000306,000000,3.45367,3.55824,3.36641,3.4795,1532658.3033008,0
+ITT.US,D,20000307,000000,3.46208,3.54063,3.34911,3.37532,1986811.1028551,0
+ITT.US,D,20000308,000000,3.34911,3.50591,3.3116,3.45367,2190112.9861551,0
+ITT.US,D,20000309,000000,3.45367,3.48811,3.36641,3.46208,1522325.1167039,0
+ITT.US,D,20000310,000000,3.42756,3.43627,3.25918,3.39274,1933751.3065901,0
+ITT.US,D,20000313,000000,3.39274,3.45367,3.3402,3.41855,1320407.9996797,0
+ITT.US,D,20000314,000000,3.43627,3.50591,3.38393,3.44478,1799361.2556891,0
+ITT.US,D,20000315,000000,3.44478,3.60999,3.44478,3.60148,2317601.4427996,0
+ITT.US,D,20000316,000000,3.60148,3.85387,3.60148,3.83685,4380220.9184187,0
+ITT.US,D,20000317,000000,3.82814,3.94103,3.81913,3.86306,2171505.5683656,0
+ITT.US,D,20000320,000000,3.94103,3.96695,3.83685,3.88018,2083296.9673741,0
+ITT.US,D,20000321,000000,3.83685,4.0366,3.83685,4.01058,2788292.5969561,0
+ITT.US,D,20000322,000000,4.01058,4.01058,3.92371,3.99335,2393409.8155636,0
+ITT.US,D,20000323,000000,3.99335,4.15026,3.97585,4.07172,1780756.8702345,0
+ITT.US,D,20000324,000000,4.07172,4.10654,3.93202,4.00206,2345862.8041661,0
+ITT.US,D,20000327,000000,3.99335,4.13255,3.96695,4.12396,2223880.0569408,0
+ITT.US,D,20000328,000000,4.11505,4.25475,4.11505,4.22832,2194934.3986629,0
+ITT.US,D,20000329,000000,4.21981,4.27205,4.1935,4.1935,1764216.4940757,0
+ITT.US,D,20000330,000000,4.1935,4.48398,4.16709,4.39395,3235544.8130322,0
+ITT.US,D,20000331,000000,4.3794,4.54194,4.29798,4.33547,4093536.9005264,0
+ITT.US,D,20000403,000000,4.36188,4.43154,4.25475,4.43154,2026784.3524243,0
+ITT.US,D,20000404,000000,4.44588,4.48398,4.08032,4.33547,3298258.552874,0
+ITT.US,D,20000405,000000,4.32439,4.472,4.27205,4.36188,1705640.8806085,0
+ITT.US,D,20000406,000000,4.36188,4.3794,4.23732,4.32439,1986125.7951653,0
+ITT.US,D,20000407,000000,4.29234,4.33547,4.20201,4.26305,3014330.9274155,0
+ITT.US,D,20000410,000000,4.27205,4.29798,4.15868,4.21092,3100476.5298896,0
+ITT.US,D,20000411,000000,4.21092,4.36188,4.17648,4.35051,1867587.7803984,0
+ITT.US,D,20000412,000000,4.30965,4.36188,4.24574,4.25475,8781119.3285924,0
+ITT.US,D,20000413,000000,4.25475,4.41402,4.25475,4.30965,1645684.5439786,0
+ITT.US,D,20000414,000000,4.27205,4.27205,4.04539,4.0546,2006799.2438071,0
+ITT.US,D,20000417,000000,4.06311,4.16709,4.06311,4.15026,2384451.2874595,0
+ITT.US,D,20000418,000000,4.13255,4.39395,4.09793,4.21981,1665667.6310393,0
+ITT.US,D,20000419,000000,4.21981,4.51603,4.21981,4.39395,5103834.0735732,0
+ITT.US,D,20000420,000000,4.46368,4.50998,4.34151,4.36762,4311311.1075762,0
+ITT.US,D,20000424,000000,4.38781,4.50088,4.36762,4.43154,1848296.0656974,0
+ITT.US,D,20000425,000000,4.39395,4.48971,4.39395,4.45765,2340342.9438505,0
+ITT.US,D,20000426,000000,4.46368,4.50998,4.41995,4.45765,1704263.1897808,0
+ITT.US,D,20000427,000000,4.41402,4.48398,4.41402,4.46368,1243221.9360881,0
+ITT.US,D,20000428,000000,4.44588,4.46368,4.36762,4.40541,1924788.7353728,0
+ITT.US,D,20000501,000000,4.39395,4.50998,4.38781,4.45765,1545070.660868,0
+ITT.US,D,20000502,000000,4.43738,4.48398,4.38781,4.38781,1472018.6805378,0
+ITT.US,D,20000503,000000,4.38781,4.41995,4.32439,4.3794,1676698.2546655,0
+ITT.US,D,20000504,000000,4.34151,4.3794,4.24574,4.27205,1964070.6125825,0
+ITT.US,D,20000505,000000,4.29234,4.32439,4.24574,4.26305,2411326.8717718,0
+ITT.US,D,20000508,000000,4.26305,4.26305,4.20201,4.22832,1556786.5921842,0
+ITT.US,D,20000509,000000,4.25475,4.40541,4.25475,4.32439,12184133.934065,0
+ITT.US,D,20000510,000000,4.32439,4.41995,4.30965,4.32439,1658784.2307923,0
+ITT.US,D,20000511,000000,4.32439,4.46368,4.29798,4.30965,2975053.0933191,0
+ITT.US,D,20000512,000000,4.30965,4.44588,4.30965,4.33547,1217039.7456921,0
+ITT.US,D,20000515,000000,4.36188,4.39395,4.32439,4.32439,946199.67770742,0
+ITT.US,D,20000516,000000,4.36188,4.53295,4.35051,4.48398,1800744.0004083,0
+ITT.US,D,20000517,000000,4.44588,4.56787,4.43154,4.51603,2836534.0130482,0
+ITT.US,D,20000518,000000,4.51603,4.64919,4.51603,4.59685,1740096.2914188,0
+ITT.US,D,20000519,000000,4.55926,4.6115,4.38781,4.41402,1828308.9355236,0
+ITT.US,D,20000522,000000,4.44588,4.50088,4.36188,4.46368,1094363.6045505,0
+ITT.US,D,20000523,000000,4.48398,4.51603,4.41402,4.46368,1314889.1501424,0
+ITT.US,D,20000524,000000,4.39681,4.73031,4.39681,4.68698,3144580.8303853,0
+ITT.US,D,20000525,000000,4.68698,4.88713,4.66947,4.69549,3214188.0782571,0
+ITT.US,D,20000526,000000,4.69549,4.74793,4.55629,4.60873,1121242.2211976,0
+ITT.US,D,20000530,000000,4.57381,4.73031,4.57381,4.63474,1085409.1195596,0
+ITT.US,D,20000531,000000,4.73031,5.0469,4.68698,4.84617,1888262.2398185,0
+ITT.US,D,20000601,000000,4.80867,4.83529,4.67827,4.73031,2341726.6993481,0
+ITT.US,D,20000602,000000,4.73031,4.93956,4.72161,4.88139,1299731.5187029,0
+ITT.US,D,20000605,000000,4.88139,5.0293,4.88139,4.91334,2392032.1247359,0
+ITT.US,D,20000606,000000,4.9915,5.07273,4.82934,4.88139,2589125.8076958,0
+ITT.US,D,20000607,000000,4.8989,4.8989,4.78265,4.78265,798726.11244565,0
+ITT.US,D,20000608,000000,4.82044,4.8989,4.72161,4.74793,1345905.8931643,0
+ITT.US,D,20000609,000000,4.74793,4.82044,4.7132,4.75654,1284567.8225935,0
+ITT.US,D,20000612,000000,4.74793,4.80303,4.60873,4.68698,1037168.7142459,0
+ITT.US,D,20000613,000000,4.66077,4.69549,4.57381,4.62594,2797939.4650848,0
+ITT.US,D,20000614,000000,4.64364,4.66077,4.60873,4.61714,1240467.565211,0
+ITT.US,D,20000615,000000,4.59982,4.61714,4.50998,4.54501,1449966.5302899,0
+ITT.US,D,20000616,000000,4.57381,4.59121,4.43471,4.52988,1822105.7890749,0
+ITT.US,D,20000619,000000,4.50998,4.64364,4.41402,4.43471,2252822.6828837,0
+ITT.US,D,20000620,000000,4.44044,4.44044,4.10089,4.11782,6074842.2939622,0
+ITT.US,D,20000621,000000,4.11782,4.28352,4.11782,4.13562,4063220.626869,0
+ITT.US,D,20000622,000000,4.17016,4.22268,4.08032,4.11782,3286546.6646712,0
+ITT.US,D,20000623,000000,4.13562,4.22268,4.10951,4.13562,3408521.32567,0
+ITT.US,D,20000626,000000,4.15304,4.24029,4.14443,4.14443,3640075.4733317,0
+ITT.US,D,20000627,000000,4.15304,4.27502,4.07449,4.22268,3369249.5562434,0
+ITT.US,D,20000628,000000,4.18796,4.25742,4.01058,4.16709,2797251.1250602,0
+ITT.US,D,20000629,000000,4.16155,4.76524,4.16155,4.62594,5491131.9745761,0
+ITT.US,D,20000630,000000,4.62594,4.62594,4.23119,4.25742,5531790.5318351,0
+ITT.US,D,20000703,000000,4.25742,4.59121,4.25742,4.50998,1098499.7093685,0
+ITT.US,D,20000705,000000,4.66077,4.7132,4.46655,4.5189,2995039.2127145,0
+ITT.US,D,20000706,000000,4.5189,4.75654,4.5189,4.7042,3184550.0368413,0
+ITT.US,D,20000707,000000,4.7042,4.82044,4.64364,4.67827,2053655.8936233,0
+ITT.US,D,20000710,000000,4.69549,4.69549,4.58231,4.63474,1150873.1871653,0
+ITT.US,D,20000711,000000,4.64364,4.7132,4.46655,4.63474,3108055.3456093,0
+ITT.US,D,20000712,000000,4.66077,4.66947,4.5189,4.59982,1375539.8914668,0
+ITT.US,D,20000713,000000,4.5651,4.61714,4.5651,4.61714,2217682.9751619,0
+ITT.US,D,20000714,000000,4.59982,4.61714,4.46655,4.5189,2608425.6086231,0
+ITT.US,D,20000717,000000,4.53591,4.59982,4.46655,4.48101,1048881.613227,0
+ITT.US,D,20000718,000000,4.48684,4.66077,4.46655,4.58231,2165305.4542518,0
+ITT.US,D,20000719,000000,4.59121,4.60873,4.46655,4.5189,820081.83644241,0
+ITT.US,D,20000720,000000,4.5189,4.60873,4.5189,4.5651,985486.6088086,0
+ITT.US,D,20000721,000000,4.55629,4.62594,4.54501,4.5651,1944769.8008768,0
+ITT.US,D,20000724,000000,4.5651,4.72161,4.43471,4.46655,2328637.1203175,0
+ITT.US,D,20000725,000000,4.45162,4.59121,4.43471,4.46062,1309377.3760534,0
+ITT.US,D,20000726,000000,4.48684,4.52988,4.36465,4.41402,1570567.5435743,0
+ITT.US,D,20000727,000000,4.38227,4.47794,4.23119,4.30075,1948223.6303399,0
+ITT.US,D,20000728,000000,4.30075,4.38227,4.18796,4.24871,1928923.8294125,0
+ITT.US,D,20000731,000000,4.34438,4.66077,4.32725,4.60873,4683446.323248,0
+ITT.US,D,20000801,000000,4.59121,4.59121,4.15304,4.25742,5933561.7673661,0
+ITT.US,D,20000802,000000,4.29234,4.38227,4.18796,4.36465,2907516.9301911,0
+ITT.US,D,20000803,000000,4.34438,4.43471,4.24029,4.26611,2851693.6660444,0
+ITT.US,D,20000804,000000,4.29234,4.34438,4.29234,4.33854,1625701.456918,0
+ITT.US,D,20000807,000000,4.34438,4.38781,4.32725,4.38227,3108741.6640774,0
+ITT.US,D,20000808,000000,4.39681,4.46655,4.36465,4.44044,2232838.5850449,0
+ITT.US,D,20000809,000000,4.43471,4.46062,4.30965,4.39681,3505002.1362976,0
+ITT.US,D,20000810,000000,4.43471,4.46062,4.36465,4.38781,897266.88925574,0
+ITT.US,D,20000811,000000,4.43471,4.47794,4.39681,4.40838,1066801.7017701,0
+ITT.US,D,20000814,000000,4.44044,4.47794,4.41402,4.46062,1420332.5319873,0
+ITT.US,D,20000815,000000,4.48684,4.52988,4.42302,4.46062,3132179.5913794,0
+ITT.US,D,20000816,000000,4.45162,4.60873,4.45162,4.53591,1769042.9604751,0
+ITT.US,D,20000817,000000,4.55629,4.59121,4.50375,4.58231,1083336.0132591,0
+ITT.US,D,20000818,000000,4.57381,4.59982,4.46062,4.54501,1740096.2914188,0
+ITT.US,D,20000821,000000,4.54501,4.69549,4.53591,4.68698,2456812.9062085,0
+ITT.US,D,20000822,000000,4.68698,4.73031,4.58231,4.61714,1979922.6487166,0
+ITT.US,D,20000823,000000,4.62011,4.62011,4.51295,4.55055,634014.73399566,0
+ITT.US,D,20000824,000000,4.54194,4.62011,4.53295,4.59418,1016492.2332691,0
+ITT.US,D,20000825,000000,4.59418,4.60298,4.55055,4.58508,1417572.0964404,0
+ITT.US,D,20000828,000000,4.59418,4.62011,4.56787,4.59418,1314889.1501424,0
+ITT.US,D,20000829,000000,4.6115,4.6115,4.58508,4.59418,911050.87298083,0
+ITT.US,D,20000830,000000,4.59418,4.64631,4.59418,4.62011,1384501.4519058,0
+ITT.US,D,20000831,000000,4.60298,4.76791,4.55926,4.73616,3538084.9101718,0
+ITT.US,D,20000901,000000,4.73616,4.76257,4.55926,4.58508,4233436.7039599,0
+ITT.US,D,20000905,000000,4.62011,4.8057,4.6115,4.79453,2288660.8384133,0
+ITT.US,D,20000906,000000,4.77691,4.78879,4.62011,4.72744,3947441.0260924,0
+ITT.US,D,20000907,000000,4.72744,4.76791,4.62881,4.75387,1233571.0248461,0
+ITT.US,D,20000908,000000,4.77691,4.77691,4.50702,4.66364,2238354.4022471,0
+ITT.US,D,20000911,000000,4.74229,4.78879,4.70153,4.78879,2539508.7223326,0
+ITT.US,D,20000912,000000,4.73616,4.88416,4.69004,4.87555,2584991.7244344,0
+ITT.US,D,20000913,000000,4.87555,4.91908,4.82351,4.89287,2543644.8271505,0
+ITT.US,D,20000914,000000,4.87555,4.88416,4.70153,4.83241,2450608.7489814,0
+ITT.US,D,20000915,000000,4.79453,4.79453,4.66364,4.67511,1813150.2933057,0
+ITT.US,D,20000918,000000,4.67511,4.67511,4.43738,4.45478,2381000.4903313,0
+ITT.US,D,20000919,000000,4.45478,4.46923,4.39058,4.4168,2295554.3464433,0
+ITT.US,D,20000920,000000,4.4168,4.44311,4.26019,4.31242,2970916.9885011,0
+ITT.US,D,20000921,000000,4.32983,4.36465,4.29541,4.34745,2495409.4757284,0
+ITT.US,D,20000922,000000,4.32983,4.35614,4.30362,4.35614,2333455.5004904,0
+ITT.US,D,20000925,000000,4.35614,4.59418,4.34745,4.48684,2230085.224946,0
+ITT.US,D,20000926,000000,4.48684,4.63751,4.45478,4.6115,2186668.2536967,0
+ITT.US,D,20000927,000000,4.6115,4.62881,4.53295,4.56787,1698061.0541103,0
+ITT.US,D,20000928,000000,4.53295,4.6115,4.53295,4.59418,2166680.1127446,0
+ITT.US,D,20000929,000000,4.60298,4.60298,4.51295,4.56787,1788341.7506242,0
+ITT.US,D,20001002,000000,4.56787,4.62011,4.50702,4.55926,1265277.1186709,0
+ITT.US,D,20001003,000000,4.54194,4.6115,4.52444,4.55055,2701461.6867922,0
+ITT.US,D,20001004,000000,4.56787,4.63751,4.50702,4.55055,2647011.0595817,0
+ITT.US,D,20001005,000000,4.56787,4.62881,4.50702,4.53295,3549111.4906848,0
+ITT.US,D,20001006,000000,4.48684,4.53295,4.37365,4.44311,2161173.392547,0
+ITT.US,D,20001009,000000,4.31242,4.6115,4.31242,4.60298,1387942.141251,0
+ITT.US,D,20001010,000000,4.60298,4.62881,4.51295,4.58508,1906870.6683863,0
+ITT.US,D,20001011,000000,4.60298,4.60298,4.48684,4.49574,1242534.6068417,0
+ITT.US,D,20001012,000000,4.46923,4.55055,4.42877,4.45478,1187403.7258328,0
+ITT.US,D,20001013,000000,4.46923,4.53295,4.46923,4.49574,1718731.4704173,0
+ITT.US,D,20001016,000000,4.53295,4.54194,4.46923,4.50702,1047504.9331776,0
+ITT.US,D,20001017,000000,4.50702,4.50702,4.37365,4.38227,1291465.3737367,0
+ITT.US,D,20001018,000000,4.34745,4.35614,4.22268,4.31242,1727000.6477184,0
+ITT.US,D,20001019,000000,4.31242,4.48684,4.19073,4.39997,3089451.970933,0
+ITT.US,D,20001020,000000,4.36465,4.44311,4.29541,4.41105,1565744.1095099,0
+ITT.US,D,20001023,000000,4.39997,4.43738,4.34745,4.36465,1288704.9381899,0
+ITT.US,D,20001024,000000,4.39997,4.45478,4.37365,4.41105,1392766.5860938,0
+ITT.US,D,20001025,000000,4.42877,4.50702,4.36465,4.4168,1037168.7142459,0
+ITT.US,D,20001026,000000,4.42877,4.46923,4.32983,4.41105,1294907.0738602,0
+ITT.US,D,20001027,000000,4.37365,4.46368,4.37365,4.44311,1009597.7144608,0
+ITT.US,D,20001030,000000,4.4168,4.55926,4.33854,4.45478,2775886.3040587,0
+ITT.US,D,20001031,000000,4.46368,4.63751,4.45478,4.58508,1551276.8396516,0
+ITT.US,D,20001101,000000,4.6115,4.65493,4.19073,4.34745,4530458.9623405,0
+ITT.US,D,20001102,000000,4.34745,4.50702,4.34745,4.45478,1098499.7093685,0
+ITT.US,D,20001103,000000,4.46368,4.49574,4.4168,4.46923,640905.20969076,0
+ITT.US,D,20001106,000000,4.50702,4.63751,4.50702,4.62011,1345905.8931643,0
+ITT.US,D,20001107,000000,4.62011,4.62881,4.46923,4.55926,1317646.5533545,0
+ITT.US,D,20001108,000000,4.52444,4.64631,4.52444,4.6115,1159153.4830278,0
+ITT.US,D,20001109,000000,4.6115,4.62011,4.45478,4.52444,1145364.4454112,0
+ITT.US,D,20001110,000000,4.52444,4.52444,4.41105,4.44311,1147430.4762636,0
+ITT.US,D,20001113,000000,4.42877,4.52444,4.37365,4.48101,1391386.8737094,0
+ITT.US,D,20001114,000000,4.52444,4.64631,4.50702,4.60298,1756635.6567993,0
+ITT.US,D,20001115,000000,4.63751,4.73616,4.6115,4.65493,1680831.3271486,0
+ITT.US,D,20001116,000000,4.68401,4.69004,4.55055,4.62011,1091611.25523,0
+ITT.US,D,20001117,000000,4.62881,4.72744,4.6115,4.72744,1520259.0858515,0
+ITT.US,D,20001120,000000,4.73616,4.76524,4.73031,4.74793,2022648.2476063,0
+ITT.US,D,20001121,000000,4.74793,4.81737,4.73616,4.79997,2467146.0928054,0
+ITT.US,D,20001122,000000,4.79997,4.79997,4.68401,4.72161,1760772.7723956,0
+ITT.US,D,20001124,000000,4.73616,4.79997,4.67511,4.78265,461730.60449572,0
+ITT.US,D,20001127,000000,4.78265,4.91334,4.72161,4.8611,2629098.0464867,0
+ITT.US,D,20001128,000000,4.82627,4.83529,4.66947,4.72161,2424426.5585854,0
+ITT.US,D,20001129,000000,4.73616,4.77384,4.63177,4.67511,1836576.0912681,0
+ITT.US,D,20001130,000000,4.67511,4.72161,4.57954,4.71034,3841996.6334692,0
+ITT.US,D,20001201,000000,4.71034,4.75654,4.63177,4.74793,1436184.5681214,0
+ITT.US,D,20001204,000000,4.77384,4.92205,4.77384,4.91334,1659475.6031518,0
+ITT.US,D,20001205,000000,4.98606,5.093,4.94213,5.07273,3737249.6778755,0
+ITT.US,D,20001206,000000,5.05858,5.11072,5.00337,5.06442,3303776.3916329,0
+ITT.US,D,20001207,000000,5.05858,5.35755,5.05858,5.30235,4110077.2766852,0
+ITT.US,D,20001208,000000,5.27,5.40959,5.16286,5.33975,2437513.105281,0
+ITT.US,D,20001211,000000,5.34845,5.40959,5.17146,5.32253,3325136.158743,0
+ITT.US,D,20001212,000000,5.30235,5.39248,5.30235,5.31056,2305888.5438185,0
+ITT.US,D,20001213,000000,5.31056,5.33975,5.03839,5.18878,3230725.4220811,0
+ITT.US,D,20001214,000000,5.18878,5.18878,5.05858,5.11072,2919920.1907536,0
+ITT.US,D,20001215,000000,5.07273,5.093,4.88139,5.00337,2536754.3514555,0
+ITT.US,D,20001218,000000,5.00337,5.093,4.91334,5.06442,2761413.9803089,0
+ITT.US,D,20001219,000000,5.03216,5.21519,4.87267,4.99457,2554667.3645504,0
+ITT.US,D,20001220,000000,5.01208,5.01208,4.8611,4.9075,2307273.3100943,0
+ITT.US,D,20001221,000000,4.8989,4.98606,4.88139,4.97706,2702148.0052603,0
+ITT.US,D,20001222,000000,5.01208,5.40959,5.01208,5.15415,2512630.1056854,0
+ITT.US,D,20001226,000000,5.11942,5.28503,5.11942,5.21519,776670.92986286,0
+ITT.US,D,20001227,000000,5.19758,5.30235,5.18878,5.27603,1013738.8731702,0
+ITT.US,D,20001228,000000,5.30235,5.60707,5.30235,5.53405,3065329.7467195,0
+ITT.US,D,20001229,000000,5.53405,5.55215,5.35755,5.48221,2235594.9774786,0
+ITT.US,D,20010102,000000,5.42691,5.46182,5.16286,5.21519,1589171.9290289,0
+ITT.US,D,20010103,000000,5.24992,5.51734,5.14544,5.44749,4094915.6021324,0
+ITT.US,D,20010104,000000,5.33975,5.48221,5.33975,5.42127,3159742.5049381,0
+ITT.US,D,20010105,000000,5.38368,5.40959,5.20649,5.35755,4791648.1190831,0
+ITT.US,D,20010108,000000,5.35755,5.44749,5.34845,5.44749,1773176.0329581,0
+ITT.US,D,20010109,000000,5.30235,5.44749,5.29652,5.44749,1983364.34884,0
+ITT.US,D,20010110,000000,5.44749,5.44749,5.27,5.30235,1988874.1013725,0
+ITT.US,D,20010111,000000,5.30235,5.44749,5.22389,5.42127,2676648.0902192,0
+ITT.US,D,20010112,000000,5.43562,5.43562,5.24992,5.33163,1167413.5633241,0
+ITT.US,D,20010116,000000,5.27603,5.44749,5.18046,5.44749,1798675.9479993,0
+ITT.US,D,20010117,000000,5.44749,5.48221,5.33975,5.40089,1879992.0517391,0
+ITT.US,D,20010118,000000,5.42691,5.48221,5.27,5.37467,1989570.5276237,0
+ITT.US,D,20010119,000000,5.32253,5.32253,5.16286,5.29652,1073001.8158839,0
+ITT.US,D,20010122,000000,5.27603,5.28503,5.19758,5.23537,1281129.1548049,0
+ITT.US,D,20010123,000000,5.30235,5.65901,5.29652,5.49952,5076956.4677043,0
+ITT.US,D,20010124,000000,5.58678,5.95807,5.56878,5.61261,5657213.9684056,0
+ITT.US,D,20010125,000000,5.60707,5.7898,5.57798,5.61261,2549843.9304861,0
+ITT.US,D,20010126,000000,5.58678,5.64763,5.51734,5.56067,2984700.9722262,0
+ITT.US,D,20010129,000000,5.64485,5.6507,5.55215,5.56878,2119130.0690122,0
+ITT.US,D,20010130,000000,5.56878,5.65901,5.54582,5.63911,2824127.7201508,0
+ITT.US,D,20010131,000000,5.63911,5.69125,5.51734,5.63595,2312088.6579323,0
+ITT.US,D,20010201,000000,5.6507,5.65901,5.57175,5.63911,883486.94864387,0
+ITT.US,D,20010202,000000,5.63012,5.69383,5.51734,5.65901,2515389.530454,0
+ITT.US,D,20010205,000000,5.65901,5.65901,5.56601,5.65901,1507162.4313728,0
+ITT.US,D,20010206,000000,5.65901,5.72608,5.62418,5.72608,1997145.3002302,0
+ITT.US,D,20010207,000000,5.72608,5.85638,5.69967,5.83026,2892354.24486,0
+ITT.US,D,20010208,000000,5.7988,5.92326,5.75794,5.90881,2787603.2461531,0
+ITT.US,D,20010209,000000,5.87101,6.08877,5.83026,5.83026,3408521.32567,0
+ITT.US,D,20010212,000000,5.86508,5.99311,5.85638,5.92613,1819353.4397544,0
+ITT.US,D,20010213,000000,5.96392,6.13231,5.93454,6.0773,3706924.3072133,0
+ITT.US,D,20010214,000000,6.04237,6.25983,6.02476,6.15249,5956990.5976634,0
+ITT.US,D,20010215,000000,6.15249,6.22501,6.08007,6.22214,4789576.0235609,0
+ITT.US,D,20010216,000000,6.11786,6.15249,5.89714,5.9376,5127255.8284223,0
+ITT.US,D,20010220,000000,5.9376,5.94037,5.58105,5.65901,5458053.243815,0
+ITT.US,D,20010221,000000,5.67375,5.76388,5.55215,5.64485,2306577.8946215,0
+ITT.US,D,20010222,000000,5.60707,5.72302,5.54582,5.63289,3469168.0238812,0
+ITT.US,D,20010223,000000,5.64485,5.64485,5.52011,5.62418,1174993.3898222,0
+ITT.US,D,20010226,000000,5.72904,5.7988,5.63911,5.77792,1436184.5681214,0
+ITT.US,D,20010227,000000,5.77792,5.83026,5.73756,5.76091,1685657.793548,0
+ITT.US,D,20010228,000000,5.7988,5.7988,5.69125,5.73756,1275611.316046,0
+ITT.US,D,20010301,000000,5.77238,5.81897,5.74884,5.80127,3203155.4330742,0
+ITT.US,D,20010302,000000,5.8363,6.0482,5.78366,5.94967,3281722.2198284,0
+ITT.US,D,20010305,000000,5.94967,6.0482,5.91751,6.04524,1964070.6125825,0
+ITT.US,D,20010306,000000,6.03911,6.17554,6.03377,6.10916,3420934.6940156,0
+ITT.US,D,20010307,000000,6.10302,6.16119,5.99588,6.13508,2098454.5988137,0
+ITT.US,D,20010308,000000,6.1699,6.1699,6.0482,6.15249,1884130.1781138,0
+ITT.US,D,20010309,000000,6.13231,6.13231,5.99034,6.03377,2493337.3802062,0
+ITT.US,D,20010312,000000,6.06266,6.08274,5.87101,5.8828,2347923.7811269,0
+ITT.US,D,20010313,000000,5.91751,5.92613,5.74597,5.75487,2216299.2196644,0
+ITT.US,D,20010314,000000,5.73756,5.78366,5.6507,5.69383,1974410.8746275,0
+ITT.US,D,20010315,000000,5.67978,5.67978,5.55789,5.58105,2784157.5029164,0
+ITT.US,D,20010316,000000,5.46757,5.52574,5.38368,5.41256,3421616.9693705,0
+ITT.US,D,20010319,000000,5.42127,5.58105,5.42127,5.56601,1146742.1362389,0
+ITT.US,D,20010320,000000,5.55789,5.69967,5.48765,5.59252,1887576.9321287,0
+ITT.US,D,20010321,000000,5.59252,5.62141,5.35152,5.38625,4297527.1238511,0
+ITT.US,D,20010322,000000,5.38061,5.38061,5.0469,5.19758,2893733.9572443,0
+ITT.US,D,20010323,000000,5.28761,5.33163,5.26149,5.31056,2150139.7365858,0
+ITT.US,D,20010326,000000,5.31056,5.42998,5.28196,5.42414,1752502.5843162,0
+ITT.US,D,20010327,000000,5.43562,5.511,5.39515,5.47935,1666357.9926205,0
+ITT.US,D,20010328,000000,5.46757,5.48488,5.35449,5.38922,2543644.8271505,0
+ITT.US,D,20010329,000000,5.39515,5.56601,5.30789,5.37467,1214972.7040613,0
+ITT.US,D,20010330,000000,5.36616,5.56601,5.33708,5.49952,2669755.5929675,0
+ITT.US,D,20010402,000000,5.53692,5.62418,5.44462,5.47391,2321734.5152827,0
+ITT.US,D,20010403,000000,5.45866,5.54898,5.38922,5.42414,1991636.5584761,0
+ITT.US,D,20010404,000000,5.42691,5.67078,5.39515,5.60707,2187356.5937214,0
+ITT.US,D,20010405,000000,5.62141,5.81591,5.56601,5.80998,1848984.4057221,0
+ITT.US,D,20010406,000000,5.77238,5.77238,5.57491,5.69125,1197052.6155183,0
+ITT.US,D,20010409,000000,5.70531,5.81897,5.70531,5.74597,1010981.4699583,0
+ITT.US,D,20010410,000000,5.80731,6.0482,5.80731,5.95511,1234954.7803436,0
+ITT.US,D,20010411,000000,6.01913,6.01913,5.8363,5.89714,1732521.5188122,0
+ITT.US,D,20010412,000000,5.89714,5.96392,5.7988,5.92326,1675318.5422812,0
+ITT.US,D,20010416,000000,5.8912,5.94967,5.81897,5.89417,1096436.710851,0
+ITT.US,D,20010417,000000,5.85915,5.9843,5.85915,5.96094,1225995.2414611,0
+ITT.US,D,20010418,000000,5.99034,6.2627,5.96392,6.1409,4429840.0253384,0
+ITT.US,D,20010419,000000,6.14675,6.3179,6.01032,6.234,3006064.7824493,0
+ITT.US,D,20010420,000000,6.234,6.3179,6.14675,6.1699,2796561.7742571,0
+ITT.US,D,20010423,000000,6.13508,6.24262,6.10916,6.20463,1048881.613227,0
+ITT.US,D,20010424,000000,6.20463,6.34382,6.15249,6.31207,1969582.3866716,0
+ITT.US,D,20010425,000000,6.27446,6.36756,6.10629,6.327,1647756.6395009,0
+ITT.US,D,20010426,000000,6.327,6.39042,6.28912,6.33304,1666357.9926205,0
+ITT.US,D,20010427,000000,6.36489,6.37311,6.24262,6.37311,2531932.9389477,0
+ITT.US,D,20010430,000000,6.37311,6.37311,6.24579,6.25696,4250662.3878085,0
+ITT.US,D,20010501,000000,6.24579,6.35877,6.10629,6.17554,4864005.6947188,0
+ITT.US,D,20010502,000000,6.19909,6.19909,6.12053,6.17861,3292745.7680067,0
+ITT.US,D,20010503,000000,6.19632,6.22501,5.81897,6.18148,4140401.636569,0
+ITT.US,D,20010504,000000,6.14675,6.25983,6.03377,6.23965,2307957.6070058,0
+ITT.US,D,20010507,000000,6.23965,6.28011,6.21343,6.26577,1155012.3243182,0
+ITT.US,D,20010508,000000,6.24579,6.33304,6.22501,6.29762,1602961.9774238,0
+ITT.US,D,20010509,000000,6.234,6.31207,6.10629,6.28011,1866216.1542405,0
+ITT.US,D,20010510,000000,6.31207,6.38459,6.27446,6.37875,1493385.5230958,0
+ITT.US,D,20010511,000000,6.37875,6.55911,6.35877,6.45185,2798627.8051096,0
+ITT.US,D,20010514,000000,6.41109,6.50369,6.39339,6.47768,1990944.1753382,0
+ITT.US,D,20010515,000000,6.44296,6.5414,6.43672,6.53576,2079154.7978863,0
+ITT.US,D,20010516,000000,6.48926,6.78844,6.48926,6.78527,3139755.3747643,0
+ITT.US,D,20010517,000000,6.78527,6.81989,6.71562,6.80515,3689007.2510052,0
+ITT.US,D,20010518,000000,6.80515,6.86639,6.75935,6.82583,1786956.9843483,0
+ITT.US,D,20010521,000000,6.87827,6.93594,6.77339,6.92763,2001972.7774079,0
+ITT.US,D,20010522,000000,6.89825,6.95642,6.77339,6.89271,3026736.2095346,0
+ITT.US,D,20010523,000000,6.86332,6.91298,6.77339,6.87827,2020584.2383105,0
+ITT.US,D,20010524,000000,6.86332,6.8754,6.80515,6.84611,1762842.8463613,0
+ITT.US,D,20010525,000000,6.81119,6.87827,6.81119,6.86639,1367959.0541904,0
+ITT.US,D,20010529,000000,6.83464,6.86945,6.78527,6.79991,1246673.7439946,0
+ITT.US,D,20010530,000000,6.80515,6.8289,6.64309,6.76766,1217039.7456921,0
+ITT.US,D,20010531,000000,6.76766,6.77923,6.62569,6.64309,2783471.1844483,0
+ITT.US,D,20010601,000000,6.64864,6.69227,6.61638,6.67209,2272122.4838111,0
+ITT.US,D,20010604,000000,6.68633,6.70117,6.62866,6.69821,1901358.8942973,0
+ITT.US,D,20010605,000000,6.69524,6.81989,6.68098,6.81416,1558850.6014799,0
+ITT.US,D,20010606,000000,6.77923,6.80515,6.70117,6.74738,2027465.6170009,0
+ITT.US,D,20010607,000000,6.76479,6.81989,6.69821,6.75638,1809014.1884877,0
+ITT.US,D,20010608,000000,6.69524,6.69524,6.57879,6.60818,1729757.0401521,0
+ITT.US,D,20010611,000000,6.60818,6.61638,6.50954,6.51815,1640858.0775794,0
+ITT.US,D,20010612,000000,6.47768,6.57058,6.39616,6.50073,2079154.7978863,0
+ITT.US,D,20010613,000000,6.50073,6.62262,6.48055,6.55594,1439627.2790232,0
+ITT.US,D,20010614,000000,6.55594,6.55594,6.40507,6.40507,1108832.8959653,0
+ITT.US,D,20010615,000000,6.38765,6.54417,6.38765,6.50954,1782826.9442001,0
+ITT.US,D,20010618,000000,6.43672,6.59382,6.40802,6.41109,2132225.7127125,0
+ITT.US,D,20010619,000000,6.37875,6.47165,6.36489,6.44296,1126067.6768186,0
+ITT.US,D,20010620,000000,6.45719,6.55,6.25112,6.47165,2117057.9734899,0
+ITT.US,D,20010621,000000,6.47165,6.60254,6.40802,6.55594,1773868.4160961,0
+ITT.US,D,20010622,000000,6.52992,6.59085,6.48362,6.48362,1507854.8145107,0
+ITT.US,D,20010625,000000,6.52992,6.59679,6.43069,6.43069,1879306.7440493,0
+ITT.US,D,20010626,000000,6.43069,6.5879,6.27159,6.50369,2234904.6158972,0
+ITT.US,D,20010627,000000,6.40802,6.54417,6.35263,6.40507,2133604.4143185,0
+ITT.US,D,20010628,000000,6.45719,6.50073,6.39616,6.4019,2550534.2920674,0
+ITT.US,D,20010629,000000,6.39616,6.47768,6.30059,6.30059,3069467.8730942,0
+ITT.US,D,20010702,000000,6.27743,6.48926,6.25409,6.44296,2853074.389207,0
+ITT.US,D,20010703,000000,6.46591,6.47768,6.41664,6.43672,1078513.589973,0
+ITT.US,D,20010705,000000,6.34382,6.49777,6.34382,6.47462,2285212.0628417,0
+ITT.US,D,20010706,000000,6.45719,6.48926,6.32988,6.38765,2372740.4100349,0
+ITT.US,D,20010709,000000,6.37311,6.45185,6.29466,6.43069,1702881.4558399,0
+ITT.US,D,20010710,000000,6.39616,6.43069,6.34382,6.37023,3534646.2423832,0
+ITT.US,D,20010711,000000,6.39616,6.39616,6.23083,6.26577,2483001.1612743,0
+ITT.US,D,20010712,000000,6.23965,6.32067,6.1874,6.29762,4533901.6732424,0
+ITT.US,D,20010713,000000,6.29762,6.29762,6.21343,6.26577,2130841.957215,0
+ITT.US,D,20010716,000000,6.25983,6.29466,6.20166,6.2164,1921347.0352493,0
+ITT.US,D,20010717,000000,6.16713,6.27743,6.16713,6.24579,1600890.8926799,0
+ITT.US,D,20010718,000000,6.26577,6.32988,6.22796,6.30059,2073644.0345755,0
+ITT.US,D,20010719,000000,6.40802,6.42238,6.31474,6.33819,2030919.446464,0
+ITT.US,D,20010720,000000,6.34076,6.39616,6.31207,6.37875,1196361.2431586,0
+ITT.US,D,20010723,000000,6.34076,6.35263,6.24262,6.29169,1773868.4160961,0
+ITT.US,D,20010724,000000,6.24262,6.28605,6.1874,6.21343,2121191.045973,0
+ITT.US,D,20010725,000000,6.17277,6.25112,6.10916,6.21343,2762105.3526685,0
+ITT.US,D,20010726,000000,6.19047,6.28912,6.12053,6.26577,3198334.0205664,0
+ITT.US,D,20010727,000000,6.23965,6.28605,6.17861,6.24262,1856561.1998852,0
+ITT.US,D,20010730,000000,6.24579,6.33819,6.20769,6.23678,2002664.1497674,0
+ITT.US,D,20010731,000000,6.23965,6.37311,6.23965,6.32383,1986125.7951653,0
+ITT.US,D,20010801,000000,6.36489,6.36489,6.27159,6.31474,2289352.2107729,0
+ITT.US,D,20010802,000000,6.327,6.42525,6.3091,6.39042,2553295.7383926,0
+ITT.US,D,20010803,000000,6.40802,6.40802,6.20769,6.27159,2620141.5399393,0
+ITT.US,D,20010806,000000,6.25983,6.28011,6.23965,6.25112,2122571.7691356,0
+ITT.US,D,20010807,000000,6.234,6.30059,6.22214,6.26577,3037075.4608012,0
+ITT.US,D,20010808,000000,6.19325,6.24579,6.13823,6.15556,2332073.7665494,0
+ITT.US,D,20010809,000000,6.17554,6.17554,6.10302,6.10916,1986125.7951653,0
+ITT.US,D,20010810,000000,6.12053,6.24816,6.0945,6.19047,3125969.3694826,0
+ITT.US,D,20010813,000000,6.15556,6.29169,6.15556,6.25112,1840027.8991746,0
+ITT.US,D,20010814,000000,6.23083,6.29169,6.19325,6.20769,1742169.3977194,0
+ITT.US,D,20010815,000000,6.26577,6.28011,6.2164,6.26577,1357620.8137021,0
+ITT.US,D,20010816,000000,6.20769,6.43672,6.20769,6.41664,2030227.0633262,0
+ITT.US,D,20010817,000000,6.38459,6.46591,6.35263,6.41664,2576721.5363549,0
+ITT.US,D,20010820,000000,6.39616,6.45719,6.39042,6.41109,1906870.6683863,0
+ITT.US,D,20010821,000000,6.41109,6.4948,6.41109,6.44593,2534687.3098248,0
+ITT.US,D,20010822,000000,6.45185,6.52408,6.41664,6.43069,2410637.5209688,0
+ITT.US,D,20010823,000000,6.45719,6.5414,6.43672,6.44296,1904804.6375339,0
+ITT.US,D,20010824,000000,6.47165,6.56218,6.47165,6.51815,1495447.5108351,0
+ITT.US,D,20010827,000000,6.49777,6.57879,6.40802,6.41664,2108794.8608586,0
+ITT.US,D,20010828,000000,6.40802,6.45719,6.37875,6.41109,1866216.1542405,0
+ITT.US,D,20010829,000000,6.41109,6.45442,6.4019,6.41941,1394145.2876997,0
+ITT.US,D,20010830,000000,6.39923,6.47165,6.34946,6.37311,1697370.6925291,0
+ITT.US,D,20010831,000000,6.41109,6.4948,6.38459,6.45185,1363826.9924857,0
+ITT.US,D,20010904,000000,6.48926,6.5879,6.45185,6.5414,2410637.5209688,0
+ITT.US,D,20010905,000000,6.48362,6.54693,6.44593,6.51815,1568501.5127219,0
+ITT.US,D,20010906,000000,6.50073,6.53576,6.37023,6.39339,2223880.0569408,0
+ITT.US,D,20010907,000000,6.35877,6.40802,6.22214,6.25409,3281033.8798038,0
+ITT.US,D,20010910,000000,6.21343,6.37311,6.21343,6.33304,3284479.6230405,0
+ITT.US,D,20010917,000000,6.33304,6.51508,6.14387,6.16119,6852196.5099583,0
+ITT.US,D,20010918,000000,6.15249,6.38765,6.15249,6.29762,3837867.6040993,0
+ITT.US,D,20010919,000000,6.28605,6.34382,6.16119,6.21343,3897817.8760593,0
+ITT.US,D,20010920,000000,6.15842,6.21917,6.1409,6.14387,5627575.9269898,0
+ITT.US,D,20010921,000000,6.07423,6.29762,6.00132,6.00132,4921202.6065801,0
+ITT.US,D,20010924,000000,6.03654,6.27159,6.03654,6.19047,3085315.866115,0
+ITT.US,D,20010925,000000,6.28605,6.28605,6.00132,6.23965,4731001.4208719,0
+ITT.US,D,20010926,000000,6.27159,6.31474,6.05939,6.0945,4442243.2859009,0
+ITT.US,D,20010927,000000,6.10916,6.24262,6.08007,6.234,5340895.9522108,0
+ITT.US,D,20010928,000000,6.30633,6.55911,6.27743,6.39923,5904620.1522014,0
+ITT.US,D,20011001,000000,6.43069,6.43069,6.17277,6.20463,3064639.3851383,0
+ITT.US,D,20011002,000000,6.26577,6.66615,6.21343,6.55911,4602821.5918678,0
+ITT.US,D,20011003,000000,6.56494,6.79991,6.47165,6.76222,5347789.4602408,0
+ITT.US,D,20011004,000000,6.78844,7.01737,6.6892,6.87223,6001097.930494,0
+ITT.US,D,20011005,000000,6.91002,7.11016,6.83167,7.05219,3334783.0268717,0
+ITT.US,D,20011008,000000,6.96503,7.09591,6.9305,6.95088,3254156.2739349,0
+ITT.US,D,20011009,000000,6.99995,7.01163,6.86046,6.9767,2675273.4317264,0
+ITT.US,D,20011010,000000,6.97116,7.09591,6.91605,7.05823,3259668.048024,0
+ITT.US,D,20011011,000000,7.08691,7.22937,7.0697,7.13638,2786221.5122122,0
+ITT.US,D,20011012,000000,7.13924,7.14202,6.9683,7.11016,4263064.6375927,0
+ITT.US,D,20011015,000000,7.07247,7.12471,7.0232,7.10749,1820038.7474442,0
+ITT.US,D,20011016,000000,7.10749,7.13924,7.06386,7.10176,3999811.4715543,0
+ITT.US,D,20011017,000000,7.116,7.14202,7.05219,7.05219,3030180.941993,0
+ITT.US,D,20011018,000000,7.05219,7.05823,6.61381,6.73609,5318150.4080467,0
+ITT.US,D,20011019,000000,6.71562,6.93317,6.70978,6.86639,2913716.0335266,0
+ITT.US,D,20011022,000000,6.86639,6.95929,6.82295,6.88104,3436090.3038986,0
+ITT.US,D,20011023,000000,6.8838,7.09591,6.8754,7.0697,2358263.0323937,0
+ITT.US,D,20011024,000000,7.0697,7.32208,6.97116,7.26697,4815764.2786268,0
+ITT.US,D,20011025,000000,7.19466,7.24956,6.89271,7.10176,4305796.3011522,0
+ITT.US,D,20011026,000000,7.06386,7.28736,7.06386,7.27539,2180465.107248,0
+ITT.US,D,20011029,000000,7.23789,7.24373,7.03181,7.04358,2197689.7803183,0
+ITT.US,D,20011030,000000,7.00579,7.00579,6.80822,6.82583,2467146.0928054,0
+ITT.US,D,20011031,000000,6.87223,6.9305,6.85195,6.87223,2682162.8966432,0
+ITT.US,D,20011101,000000,6.9305,7.05219,6.87223,7.00579,2060549.4016534,0
+ITT.US,D,20011102,000000,7.00579,7.12471,6.91863,7.09591,2197689.7803183,0
+ITT.US,D,20011105,000000,7.10176,7.18862,7.10176,7.15073,1634662.0065787,0
+ITT.US,D,20011106,000000,7.07821,7.116,6.92477,7.08691,2482309.7889147,0
+ITT.US,D,20011107,000000,7.13064,7.17961,7.07821,7.09591,2571215.8269356,0
+ITT.US,D,20011108,000000,7.13064,7.14202,7.03765,7.116,3309287.1549437,0
+ITT.US,D,20011109,000000,7.05823,7.12471,7.02013,7.10176,1148809.1778695,0
+ITT.US,D,20011112,000000,7.0147,7.03181,6.90112,7.01163,1307316.3990925,0
+ITT.US,D,20011113,000000,7.11016,7.16547,7.07544,7.14796,3050168.0721668,0
+ITT.US,D,20011114,000000,7.17961,7.34226,7.17961,7.23196,2429246.9603149,0
+ITT.US,D,20011115,000000,7.21494,7.28152,7.05219,7.07247,3580123.1798152,0
+ITT.US,D,20011116,000000,7.08691,7.116,7.00579,7.05219,2427867.2479306,0
+ITT.US,D,20011119,000000,7.11016,7.116,7.01737,7.04358,2491955.6462652,0
+ITT.US,D,20011120,000000,7.04358,7.08988,6.97116,7.02904,5618620.4312206,0
+ITT.US,D,20011121,000000,6.99412,6.99698,6.93881,6.95088,927593.27069623,0
+ITT.US,D,20011123,000000,6.95929,6.99115,6.93881,6.95929,899342.01711287,0
+ITT.US,D,20011126,000000,6.99995,7.03181,6.93881,6.95088,2250066.29045,0
+ITT.US,D,20011127,000000,6.98264,7.07247,6.88687,7.00579,1702881.4558399,0
+ITT.US,D,20011128,000000,6.95365,7.23789,6.95088,6.99995,1556786.5921842,0
+ITT.US,D,20011129,000000,7.00886,7.0608,6.94168,7.02904,1344528.2023366,0
+ITT.US,D,20011130,000000,7.00886,7.04931,6.93881,7.02904,1802812.0528173,0
+ITT.US,D,20011203,000000,7.02904,7.05219,6.92477,7.01737,2304510.8529908,0
+ITT.US,D,20011204,000000,7.03181,7.16854,6.99995,7.1625,1359687.8553328,0
+ITT.US,D,20011205,000000,7.13064,7.42359,7.13064,7.33959,3190754.1940684,0
+ITT.US,D,20011206,000000,7.25263,7.3658,7.25263,7.31061,2068816.5573979,0
+ITT.US,D,20011207,000000,7.28152,7.29606,7.16854,7.22048,1336254.9819223,0
+ITT.US,D,20011210,000000,7.20296,7.26114,7.19723,7.21494,1188777.3735473,0
+ITT.US,D,20011211,000000,7.19466,7.26114,7.06386,7.13064,961359.3307036,0
+ITT.US,D,20011212,000000,7.15073,7.22364,6.98541,7.13064,2451298.0997845,0
+ITT.US,D,20011213,000000,7.13064,7.21494,7.13064,7.15073,2456120.5230706,0
+ITT.US,D,20011214,000000,7.07821,7.13064,6.91863,7.0232,2633924.512886,0
+ITT.US,D,20011217,000000,6.97947,7.06386,6.93594,7.04645,2292796.9432313,0
+ITT.US,D,20011218,000000,6.99995,7.16854,6.95929,7.05219,1953040.9997344,0
+ITT.US,D,20011219,000000,7.05219,7.05219,6.93317,7.01163,2219746.9844577,0
+ITT.US,D,20011220,000000,7.01737,7.15073,6.99115,7.10443,1758702.69843,0
+ITT.US,D,20011221,000000,7.15953,7.19723,7.08405,7.17665,2870989.4238585,0
+ITT.US,D,20011224,000000,7.26114,7.26114,7.13064,7.17665,967560.45559569,0
+ITT.US,D,20011226,000000,7.17665,7.19466,7.10443,7.15666,1201868.9741344,0
+ITT.US,D,20011227,000000,7.17961,7.38886,7.15073,7.34226,2246621.5579916,0
+ITT.US,D,20011228,000000,7.32208,7.45287,7.28736,7.35414,1741477.0145814,0
+ITT.US,D,20011231,000000,7.31634,7.39757,7.23492,7.23789,1234263.407984,0
+ITT.US,D,20020102,000000,7.23789,7.27004,7.116,7.26114,1911700.1671205,0
+ITT.US,D,20020103,000000,7.23789,7.30764,7.19466,7.27004,1851052.458131,0
+ITT.US,D,20020104,000000,7.27004,7.37432,7.24659,7.33366,1793853.5247132,0
+ITT.US,D,20020107,000000,7.29606,7.33059,7.24076,7.29032,1609846.388449,0
+ITT.US,D,20020108,000000,7.29032,7.29032,7.15073,7.17961,1351415.6456967,0
+ITT.US,D,20020109,000000,7.15953,7.30764,7.15953,7.2555,1396214.3508871,0
+ITT.US,D,20020110,000000,7.2089,7.26697,7.13064,7.21494,1143979.6791354,0
+ITT.US,D,20020111,000000,7.2089,7.24373,7.09879,7.10443,1970963.1098342,0
+ITT.US,D,20020114,000000,7.08405,7.09591,6.98264,7.05823,1296281.732353,0
+ITT.US,D,20020115,000000,7.05823,7.07544,6.87827,6.95088,3523615.6187569,0
+ITT.US,D,20020116,000000,6.91605,6.93881,6.74738,6.77339,3154917.0493171,0
+ITT.US,D,20020117,000000,6.79991,6.95088,6.75351,6.90399,1639480.3867517,0
+ITT.US,D,20020118,000000,6.88687,6.97947,6.80822,6.9218,2486443.8721761,0
+ITT.US,D,20020122,000000,6.92477,6.96503,6.82295,6.84611,1219792.0950125,0
+ITT.US,D,20020123,000000,6.83167,6.91605,6.56494,6.87223,4317510.2109117,0
+ITT.US,D,20020124,000000,6.81416,7.08405,6.81416,7.06386,3086693.5569427,0
+ITT.US,D,20020125,000000,7.03181,7.35957,7.00886,7.25263,3830284.7452664,0
+ITT.US,D,20020128,000000,7.23789,7.45287,7.2089,7.4412,4027380.4497827,0
+ITT.US,D,20020129,000000,7.51095,7.51095,7.30764,7.33959,3112189.4288707,0
+ITT.US,D,20020130,000000,7.35414,7.44703,7.23789,7.40914,3418176.2800253,0
+ITT.US,D,20020131,000000,7.40914,7.79518,7.38886,7.60948,4048055.9199813,0
+ITT.US,D,20020201,000000,7.57159,7.67606,7.55131,7.59781,4737205.578099,0
+ITT.US,D,20020204,000000,7.59781,7.70515,7.57753,7.59187,3383021.4106289,0
+ITT.US,D,20020205,000000,7.58871,7.73118,7.55131,7.59485,1751812.222735,0
+ITT.US,D,20020206,000000,7.56615,7.7749,7.56615,7.74858,3946752.6860677,0
+ITT.US,D,20020207,000000,7.78904,7.91401,7.74858,7.82714,4936367.3134678,0
+ITT.US,D,20020208,000000,7.7749,7.84148,7.66726,7.74858,1757326.0183807,0
+ITT.US,D,20020211,000000,7.69664,7.73118,7.67606,7.71109,3383021.4106289,0
+ITT.US,D,20020212,000000,7.67606,7.72256,7.6355,7.69051,1833826.7742825,0
+ITT.US,D,20020213,000000,7.69664,7.71673,7.67606,7.69051,1944769.8008768,0
+ITT.US,D,20020214,000000,7.67606,7.74017,7.66726,7.74017,4314752.8076997,0
+ITT.US,D,20020215,000000,7.74017,7.93448,7.74017,7.92854,4063220.626869,0
+ITT.US,D,20020219,000000,7.91984,8.1463,7.90252,8.07962,6283649.8866814,0
+ITT.US,D,20020220,000000,8.04757,8.04757,7.97484,8.02421,5008037.5598572,0
+ITT.US,D,20020221,000000,8.02728,8.50316,8.01867,8.31171,6901816.6276563,0
+ITT.US,D,20020222,000000,8.21298,8.40461,8.1086,8.38393,4587655.8742018,0
+ITT.US,D,20020225,000000,8.37009,8.42202,8.22782,8.30864,2421665.1122602,0
+ITT.US,D,20020226,000000,8.23346,8.36088,8.18409,8.35801,3462965.8882108,0
+ITT.US,D,20020227,000000,8.28549,8.52046,8.27095,8.52046,3487085.0800894,0
+ITT.US,D,20020228,000000,8.52046,8.57567,8.41045,8.45734,3093584.0326378,0
+ITT.US,D,20020301,000000,8.42766,8.64858,8.39007,8.63374,2434069.383601,0
+ITT.US,D,20020304,000000,8.619,8.96626,8.573,8.94568,4704123.8150031,0
+ITT.US,D,20020305,000000,8.90066,8.94568,8.619,8.75761,4566292.0639786,0
+ITT.US,D,20020306,000000,8.70052,8.86465,8.69241,8.86465,2791734.2970796,0
+ITT.US,D,20020307,000000,8.85733,8.90066,8.64858,8.81628,2729712.9403756,0
+ITT.US,D,20020308,000000,8.8509,8.89681,8.76443,8.86465,2821373.3492737,0
+ITT.US,D,20020311,000000,8.76443,8.87663,8.75761,8.87663,2067445.9420183,0
+ITT.US,D,20020312,000000,8.87663,8.91579,8.7121,8.91205,1990261.8999833,0
+ITT.US,D,20020313,000000,8.89126,8.89126,8.69241,8.83339,2416841.6781958,0
+ITT.US,D,20020314,000000,8.87663,9.12762,8.86999,9.05165,3891613.7188324,0
+ITT.US,D,20020315,000000,9.05165,9.11258,8.96349,9.07974,3057754.974113,0
+ITT.US,D,20020318,000000,9.05165,9.06242,8.98258,9.04571,1811769.5701431,0
+ITT.US,D,20020319,000000,9.02443,9.16908,8.99811,9.15186,1391386.8737094,0
+ITT.US,D,20020320,000000,9.12762,9.26662,9.01691,9.16709,1844158.9501011,0
+ITT.US,D,20020321,000000,9.12762,9.13247,8.81628,8.8415,3241746.9487026,0
+ITT.US,D,20020322,000000,8.84516,8.84516,8.65946,8.77859,3583566.9014952,0
+ITT.US,D,20020325,000000,8.80945,8.85911,8.64591,8.70716,1970963.1098342,0
+ITT.US,D,20020326,000000,8.70052,8.83606,8.69508,8.7405,2497471.4634675,0
+ITT.US,D,20020327,000000,8.7405,9.05461,8.73861,8.98892,3419549.9277398,0
+ITT.US,D,20020328,000000,8.99218,9.11812,8.97972,9.05767,2872367.1146862,0
+ITT.US,D,20020401,000000,9.05767,9.16432,8.96626,9.10516,2126019.5339289,0
+ITT.US,D,20020402,000000,9.11525,9.31075,9.06895,9.2599,2472660.8992294,0
+ITT.US,D,20020403,000000,9.2599,9.2599,9.05767,9.08369,3778599.6074942,0
+ITT.US,D,20020404,000000,9.09428,9.17185,9.06509,9.15769,3678669.0105167,0
+ITT.US,D,20020405,000000,9.21398,9.33577,9.18164,9.31362,2627028.9832994,0
+ITT.US,D,20020408,000000,9.25148,9.46004,9.23971,9.4086,3161119.1849875,0
+ITT.US,D,20020409,000000,9.38178,9.53721,9.34547,9.52336,2750388.4105741,0
+ITT.US,D,20020410,000000,9.55304,9.72518,9.54116,9.71924,2418222.4013584,0
+ITT.US,D,20020411,000000,9.71924,9.83302,9.65394,9.73705,3075663.9440948,0
+ITT.US,D,20020412,000000,9.7509,9.7509,9.60943,9.71924,1733894.1557485,0
+ITT.US,D,20020415,000000,9.71924,9.73112,9.60943,9.63515,4795086.7868717,0
+ITT.US,D,20020416,000000,9.65989,9.78553,9.65394,9.67077,2093631.1647493,0
+ITT.US,D,20020417,000000,9.67374,9.7143,9.48971,9.5471,3022603.1370515,0
+ITT.US,D,20020418,000000,9.57876,9.62526,9.36249,9.41848,2357569.6384774,0
+ITT.US,D,20020419,000000,9.38178,9.48971,9.36249,9.4086,2474042.6331702,0
+ITT.US,D,20020422,000000,9.36249,9.44223,9.33577,9.36546,2126705.852397,0
+ITT.US,D,20020423,000000,9.40365,9.57283,9.36546,9.42739,2552608.4091462,0
+ITT.US,D,20020424,000000,9.50951,9.78058,9.43728,9.76871,6267115.5751925,0
+ITT.US,D,20020425,000000,9.76871,10.11,9.73409,9.87556,7810795.4051149,0
+ITT.US,D,20020426,000000,9.94677,10.0091,9.75783,9.87952,3768259.3454492,0
+ITT.US,D,20020429,000000,9.96067,10.1011,9.94677,9.99626,7085128.3484476,0
+ITT.US,D,20020430,000000,10.0348,10.1575,9.96653,10.0378,3721395.6201848,0
+ITT.US,D,20020501,000000,10.0497,10.0586,9.86963,10.0497,2592575.5940457,0
+ITT.US,D,20020502,000000,10.0497,10.0694,9.96365,10.0586,4582143.0893343,0
+ITT.US,D,20020503,000000,10.0586,10.0586,9.91316,10.0348,1649127.2548804,0
+ITT.US,D,20020506,000000,10.0348,10.0348,9.83302,9.83302,2080539.5641621,0
+ITT.US,D,20020507,000000,9.87556,10.0378,9.87556,9.93096,2682847.1935547,0
+ITT.US,D,20020508,000000,9.98141,10.1308,9.94081,10.0694,4359547.4697768,0
+ITT.US,D,20020509,000000,10.0497,10.0497,9.96653,9.97543,1887576.9321287,0
+ITT.US,D,20020510,000000,9.9844,9.99038,9.76871,9.79542,3212808.3658729,0
+ITT.US,D,20020513,000000,9.82313,9.94081,9.8073,9.89039,1517504.7149745,0
+ITT.US,D,20020514,000000,9.90524,9.97543,9.83994,9.93594,2498156.7711573,0
+ITT.US,D,20020515,000000,9.91316,9.9844,9.87556,9.94478,2405126.757658,0
+ITT.US,D,20020516,000000,9.96653,9.99327,9.85083,9.87952,2179775.756445,0
+ITT.US,D,20020517,000000,9.85478,9.93296,9.76871,9.80433,1946845.9395122,0
+ITT.US,D,20020520,000000,9.79839,9.81916,9.67671,9.72815,2099830.2680847,0
+ITT.US,D,20020521,000000,9.69154,9.74793,9.60448,9.62724,1182581.3025467,0
+ITT.US,D,20020522,000000,9.64406,9.83005,9.59854,9.7608,2106723.7761148,0
+ITT.US,D,20020523,000000,9.79246,9.83302,9.68857,9.82313,1889639.9306462,0
+ITT.US,D,20020524,000000,9.82313,9.93296,9.79542,9.87556,1950289.6611923,0
+ITT.US,D,20020528,000000,9.85083,9.85083,9.7044,9.7885,1356241.1013177,0
+ITT.US,D,20020529,000000,9.79246,9.79246,9.66583,9.75783,1678764.2855179,0
+ITT.US,D,20020530,000000,9.75783,9.81322,9.69847,9.74793,1835198.4004403,0
+ITT.US,D,20020531,000000,9.71924,9.75783,9.62724,9.64603,3407832.9856454,0
+ITT.US,D,20020603,000000,9.64603,9.83005,9.64406,9.6955,1589171.9290289,0
+ITT.US,D,20020604,000000,9.64603,9.7044,9.60151,9.66583,2749704.1136627,0
+ITT.US,D,20020605,000000,9.65394,9.7044,9.54116,9.61933,4480150.5046178,0
+ITT.US,D,20020606,000000,9.60448,9.66583,9.5283,9.61933,1742857.737744,0
+ITT.US,D,20020607,000000,9.5006,9.61339,9.4531,9.5758,3595283.8435896,0
+ITT.US,D,20020610,000000,9.56986,9.91316,9.55007,9.79839,2074329.3422653,0
+ITT.US,D,20020611,000000,9.79246,9.95471,9.74793,9.79246,2567074.6682262,0
+ITT.US,D,20020612,000000,9.76871,9.86963,9.73705,9.79839,4019797.5909498,0
+ITT.US,D,20020613,000000,9.7608,9.83005,9.75783,9.78058,1596757.8201967,0
+ITT.US,D,20020614,000000,9.80136,9.87556,9.68363,9.80136,3148027.5844003,0
+ITT.US,D,20020617,000000,9.8073,9.93296,9.74299,9.90524,2545022.5179782,0
+ITT.US,D,20020618,000000,9.93296,10.0348,9.86171,9.93296,2537440.6699236,0
+ITT.US,D,20020619,000000,9.89336,9.93296,9.85775,9.8993,4234810.3516744,0
+ITT.US,D,20020620,000000,9.91316,10.0694,9.89039,10.0121,4675181.1890601,0
+ITT.US,D,20020621,000000,10.0061,10.11,9.98739,10.11,7113386.6774791,0
+ITT.US,D,20020624,000000,10.1308,10.205,10.0121,10.0694,6134103.2151192,0
+ITT.US,D,20020625,000000,10.0734,10.0794,10.0408,10.0764,6398048.7642955,0
+ITT.US,D,20020626,000000,10.0378,10.0408,9.77762,9.91316,4681376.2492824,0
+ITT.US,D,20020627,000000,9.93594,10.11,9.91117,10.0794,4240322.1257635,0
+ITT.US,D,20020628,000000,10.0645,10.1941,10.0645,10.1684,4208627.1505,0
+ITT.US,D,20020701,000000,10.1457,10.1486,9.76871,9.83005,3405765.9440147,0
+ITT.US,D,20020702,000000,9.8073,10.0794,9.74793,9.78553,4457404.9604537,0
+ITT.US,D,20020703,000000,9.64603,9.76377,9.38475,9.47191,4336803.9471692,0
+ITT.US,D,20020705,000000,9.59459,9.83005,9.58172,9.79839,1713910.0579096,0
+ITT.US,D,20020708,000000,9.76377,9.82313,9.61339,9.79839,3125285.0725711,0
+ITT.US,D,20020709,000000,9.76377,9.99925,9.74793,9.75783,2969539.2976734,0
+ITT.US,D,20020710,000000,9.75783,9.75783,9.37881,9.48081,4859871.6114575,0
+ITT.US,D,20020711,000000,9.48081,9.48081,9.25148,9.38475,8025126.901263,0
+ITT.US,D,20020712,000000,9.40365,9.50951,9.31659,9.35655,5125191.8191265,0
+ITT.US,D,20020715,000000,9.33765,9.33765,8.72684,9.05165,5556598.0637383,0
+ITT.US,D,20020716,000000,8.98635,9.10012,8.83883,8.89681,3458144.4757031,0
+ITT.US,D,20020717,000000,9.1391,9.18164,8.80945,8.91205,4915690.832491,0
+ITT.US,D,20020718,000000,8.89126,8.92688,8.7213,8.73336,4343007.0936179,0
+ITT.US,D,20020719,000000,8.66866,8.66866,8.33209,8.34377,5327800.3085104,0
+ITT.US,D,20020722,000000,8.42202,8.56122,7.9606,8.13798,5684086.520383,0
+ITT.US,D,20020723,000000,8.1,8.27957,7.76323,8.07962,6065185.3180504,0
+ITT.US,D,20020724,000000,8.07962,9.04571,7.84722,9.04571,9382058.364162,0
+ITT.US,D,20020725,000000,8.92688,9.25445,8.83606,9.07182,7877652.3252229,0
+ITT.US,D,20020726,000000,9.07182,9.07182,8.76443,8.83606,5284389.4019308,0
+ITT.US,D,20020729,000000,8.92688,9.28393,8.92688,9.26662,2940591.6178388,0
+ITT.US,D,20020730,000000,9.26662,9.26662,8.92688,9.16057,7155419.893231,0
+ITT.US,D,20020731,000000,9.17867,9.23091,8.89681,9.19895,3589770.0479439,0
+ITT.US,D,20020801,000000,9.13247,9.35358,9.03086,9.22931,3636635.7947649,0
+ITT.US,D,20020802,000000,9.10516,9.21398,8.97506,9.05165,3961217.9343693,0
+ITT.US,D,20020805,000000,9.08666,9.17185,8.90918,8.91857,3873703.7380723,0
+ITT.US,D,20020806,000000,9.10516,9.33964,9.06242,9.24466,3975692.2796756,0
+ITT.US,D,20020807,000000,9.33182,9.4531,9.11258,9.41551,2498846.1219603,0
+ITT.US,D,20020808,000000,9.38771,9.68363,9.3605,9.61339,2980567.8997431,0
+ITT.US,D,20020809,000000,9.64603,9.7885,9.51445,9.76674,4164523.8607826,0
+ITT.US,D,20020812,000000,9.64603,9.74002,9.53721,9.69847,2279699.2779743,0
+ITT.US,D,20020813,000000,9.5471,9.65098,9.44618,9.44618,3986032.5417207,0
+ITT.US,D,20020814,000000,9.44618,9.64603,9.08666,9.64603,4897774.7870611,0
+ITT.US,D,20020816,000000,9.76377,9.89633,9.67671,9.81322,2161857.6894585,0
+ITT.US,D,20020819,000000,9.93296,9.99626,9.86171,9.96653,4331296.2161934,0
+ITT.US,D,20020820,000000,9.83005,9.90227,9.74002,9.87556,3540149.9302458,0
+ITT.US,D,20020821,000000,9.91316,9.9844,9.85083,9.94677,2427867.2479306,0
+ITT.US,D,20020822,000000,9.94677,10.0348,9.85083,9.96365,2259715.1801355,0
+ITT.US,D,20020823,000000,9.91316,9.92206,9.62526,9.65394,2130841.957215,0
+ITT.US,D,20020826,000000,9.65394,9.65394,9.45707,9.59657,3237616.9085544,0
+ITT.US,D,20020827,000000,9.63316,9.80433,9.62526,9.74793,2557425.7785407,0
+ITT.US,D,20020828,000000,9.70836,9.77762,9.64109,9.68066,2101901.3528287,0
+ITT.US,D,20020829,000000,9.64406,9.67671,9.57283,9.61339,1987500.4536581,0
+ITT.US,D,20020830,000000,9.7044,9.90524,9.65989,9.81027,2681477.5889533,0
+ITT.US,D,20020903,000000,9.73409,9.73409,9.37585,9.46498,3292745.7680067,0
+ITT.US,D,20020904,000000,9.48971,9.65394,9.42442,9.63515,2328637.1203175,0
+ITT.US,D,20020905,000000,9.60151,9.81027,9.5006,9.7044,2243867.1871146,0
+ITT.US,D,20020906,000000,9.79246,9.83697,9.69847,9.74002,1445144.1070039,0
+ITT.US,D,20020909,000000,9.72815,9.86171,9.65394,9.76377,2594643.6464547,0
+ITT.US,D,20020910,000000,9.77762,9.87556,9.77168,9.87556,2795875.4557891,0
+ITT.US,D,20020911,000000,9.94677,10.0951,9.89336,10.0378,2000599.1296933,0
+ITT.US,D,20020912,000000,10.0161,10.1238,9.98141,10.026,4226547.2390431,0
+ITT.US,D,20020913,000000,9.8993,9.8993,9.5471,9.58568,6530365.708896,0
+ITT.US,D,20020917,000000,9.52336,9.53127,9.18461,9.20805,4256865.5342571,0
+ITT.US,D,20020918,000000,9.09131,9.13247,8.87376,9.05165,6962461.3043109,0
+ITT.US,D,20020919,000000,8.94855,9.13247,8.88572,8.91205,3075663.9440948,0
+ITT.US,D,20020920,000000,8.98258,9.2966,8.98258,9.26662,4941191.7583105,0
+ITT.US,D,20020923,000000,9.23388,9.2868,9.03086,9.11258,2890286.192451,0
+ITT.US,D,20020924,000000,9.11258,9.17472,8.96943,8.97705,2512630.1056854,0
+ITT.US,D,20020925,000000,9.14483,9.20162,9.04571,9.09131,3365107.3867556,0
+ITT.US,D,20020926,000000,9.16057,9.26662,9.05165,9.26662,3820634.8448026,0
+ITT.US,D,20020927,000000,9.25702,9.25702,8.94291,8.97705,3349945.7122028,0
+ITT.US,D,20020930,000000,8.90918,9.09131,8.68599,8.99811,4843329.2137421,0
+ITT.US,D,20021001,000000,9.06242,9.28393,8.90641,9.27157,4970133.3734752,0
+ITT.US,D,20021002,000000,9.27157,9.27157,9.01316,9.0365,3778599.6074942,0
+ITT.US,D,20021003,000000,9.10516,9.17472,8.97972,9.02809,4520810.0726552,0
+ITT.US,D,20021004,000000,9.06242,9.07182,8.6659,8.79223,4069419.7302044,0
+ITT.US,D,20021007,000000,8.75196,8.78136,8.43627,8.54708,4138331.5626034,0
+ITT.US,D,20021008,000000,8.75196,8.80945,8.40461,8.7121,5979043.7586895,0
+ITT.US,D,20021009,000000,8.55865,8.6284,8.38393,8.40461,4243082.5613104,0
+ITT.US,D,20021010,000000,8.37009,8.68044,8.29727,8.6284,4477388.0475143,0
+ITT.US,D,20021011,000000,8.73336,9.03086,8.71803,8.90353,3875762.6934766,0
+ITT.US,D,20021014,000000,8.75761,9.00742,8.75761,8.8509,2502294.8975319,0
+ITT.US,D,20021015,000000,9.05461,9.2041,9.01691,9.05461,2685610.6614364,0
+ITT.US,D,20021016,000000,9.05461,9.12465,8.81628,8.86465,2582925.693582,0
+ITT.US,D,20021017,000000,9.02255,9.19113,8.93065,9.17867,3204536.1562368,0
+ITT.US,D,20021018,000000,9.16057,9.33577,8.98258,9.24466,2962643.7680868,0
+ITT.US,D,20021021,000000,9.20805,9.45015,9.10516,9.44618,2144628.973275,0
+ITT.US,D,20021022,000000,9.36546,9.37387,9.10971,9.17472,3112878.7796737,0
+ITT.US,D,20021023,000000,9.17472,9.52336,9.14483,9.48971,4010840.073624,0
+ITT.US,D,20021024,000000,9.63316,9.75783,9.52039,9.57876,4105943.1934238,0
+ITT.US,D,20021025,000000,9.52039,9.59459,9.35358,9.5006,3064639.3851383,0
+ITT.US,D,20021028,000000,9.59854,9.63316,9.14483,9.23388,4103183.7686552,0
+ITT.US,D,20021029,000000,9.27157,9.42145,9.17472,9.37881,3596661.5344173,0
+ITT.US,D,20021030,000000,9.37881,9.4086,9.26662,9.29077,3196955.3189604,0
+ITT.US,D,20021031,000000,9.29077,9.38475,9.2868,9.37585,3817879.4631472,0
+ITT.US,D,20021101,000000,9.34547,9.53721,9.25148,9.49565,2522282.0277057,0
+ITT.US,D,20021104,000000,9.55304,9.5758,9.20162,9.20162,4754428.2296127,0
+ITT.US,D,20021105,000000,9.10971,9.43036,9.10971,9.34547,2531932.9389477,0
+ITT.US,D,20021106,000000,9.39365,9.58172,9.39365,9.58172,6898369.8736413,0
+ITT.US,D,20021107,000000,9.5471,9.5471,9.26385,9.32588,3170769.0854511,0
+ITT.US,D,20021108,000000,9.34547,9.42442,9.23388,9.3059,3478134.6382118,0
+ITT.US,D,20021111,000000,9.28097,9.32391,9.21398,9.25702,2962643.7680868,0
+ITT.US,D,20021112,000000,9.25702,9.40365,9.24169,9.27454,2338277.9237765,0
+ITT.US,D,20021113,000000,9.25148,9.36546,9.06242,9.16057,3226589.3172631,0
+ITT.US,D,20021114,000000,9.22931,9.31075,9.07974,9.24466,1933751.3065901,0
+ITT.US,D,20021115,000000,9.22082,9.35358,9.20805,9.35358,3267937.2253251,0
+ITT.US,D,20021118,000000,9.40365,9.40365,9.14483,9.19895,2069509.9513141,0
+ITT.US,D,20021119,000000,9.19895,9.27157,9.17185,9.19895,2021956.8752467,0
+ITT.US,D,20021120,000000,9.16057,9.24466,9.13247,9.23091,1843467.5777415,0
+ITT.US,D,20021121,000000,9.16908,9.44618,9.16432,9.42145,3661440.2943332,0
+ITT.US,D,20021122,000000,9.38771,9.48674,9.30194,9.30194,5076956.4677043,0
+ITT.US,D,20021125,000000,9.25148,9.27157,8.63789,8.91857,10792742.006464,0
+ITT.US,D,20021126,000000,8.88197,8.88197,8.65669,8.7121,3623539.1402861,0
+ITT.US,D,20021127,000000,8.72942,8.8509,8.6659,8.75761,4349905.6555395,0
+ITT.US,D,20021129,000000,8.77195,8.80668,8.65669,8.7213,2651840.5583159,0
+ITT.US,D,20021202,000000,8.75196,8.79055,8.5349,8.6284,5094179.119218,0
+ITT.US,D,20021203,000000,8.6284,8.6284,8.32893,8.32893,4103872.1086799,0
+ITT.US,D,20021204,000000,7.99275,8.39007,7.99275,8.2389,8222224.627336,0
+ITT.US,D,20021205,000000,8.31745,8.35504,8.17251,8.23078,6559314.3995088,0
+ITT.US,D,20021206,000000,8.1927,8.69241,8.14343,8.68886,9029901.1816593,0
+ITT.US,D,20021209,000000,8.64858,8.70052,8.57567,8.6659,6650965.7114021,0
+ITT.US,D,20021210,000000,8.64858,8.91857,8.63789,8.91857,4755123.6450855,0
+ITT.US,D,20021211,000000,8.88197,8.92688,8.79223,8.8509,2929565.0373258,0
+ITT.US,D,20021212,000000,8.83053,8.83883,8.64858,8.70716,2713172.5642168,0
+ITT.US,D,20021213,000000,8.6284,8.6659,8.50019,8.5349,2545714.9011162,0
+ITT.US,D,20021216,000000,8.52957,8.73336,8.52353,8.73336,2642880.0086552,0
+ITT.US,D,20021217,000000,8.73336,8.73336,8.54966,8.5816,3293434.1080313,0
+ITT.US,D,20021218,000000,8.54708,8.7213,8.54708,8.69508,3101850.177604,0
+ITT.US,D,20021219,000000,8.69508,8.86722,8.69508,8.82419,3125285.0725711,0
+ITT.US,D,20021220,000000,8.85911,8.93065,8.83053,8.90918,2805521.3131396,0
+ITT.US,D,20021223,000000,8.89681,8.94568,8.83883,8.89126,1405171.8682128,0
+ITT.US,D,20021224,000000,8.85733,8.93351,8.78403,8.79055,766336.73248768,0
+ITT.US,D,20021226,000000,8.79055,8.86465,8.77195,8.80401,2398240.3250762,0
+ITT.US,D,20021227,000000,8.80945,8.85911,8.67104,8.67391,1904804.6375339,0
+ITT.US,D,20021230,000000,8.74662,8.85733,8.70716,8.82419,1418265.4903566,0
+ITT.US,D,20021231,000000,8.80035,8.80945,8.68599,8.77859,1418952.819603,0
+ITT.US,D,20030102,000000,8.83053,8.98258,8.7869,8.94568,2352063.9290581,0
+ITT.US,D,20030103,000000,8.88197,8.93351,8.82419,8.89681,2206650.3299789,0
+ITT.US,D,20030106,000000,8.88197,8.92391,8.83053,8.85911,3318245.6830478,0
+ITT.US,D,20030107,000000,8.81628,8.81628,8.63789,8.65946,2647011.0595817,0
+ITT.US,D,20030108,000000,8.6659,8.70716,8.52957,8.5816,3407832.9856454,0
+ITT.US,D,20030109,000000,8.59319,8.61336,8.49187,8.56122,2752454.4414265,0
+ITT.US,D,20030110,000000,8.49187,8.70716,8.4798,8.68312,2432688.6604384,0
+ITT.US,D,20030113,000000,8.68312,8.71803,8.61336,8.64858,2703522.6637531,0
+ITT.US,D,20030114,000000,8.61079,8.73861,8.59635,8.70052,1580216.4332597,0
+ITT.US,D,20030115,000000,8.75761,8.75761,8.57567,8.68044,2755208.8123036,0
+ITT.US,D,20030116,000000,8.73861,8.84803,8.62266,8.64591,2463703.3819035,0
+ITT.US,D,20030117,000000,8.64591,8.66223,8.57033,8.59022,2170815.2067843,0
+ITT.US,D,20030121,000000,8.59319,8.60198,8.46822,8.47396,2992965.0956357,0
+ITT.US,D,20030122,000000,8.35504,8.58734,8.28263,8.40461,6472474.3923402,0
+ITT.US,D,20030123,000000,8.54094,8.56122,8.41045,8.52046,2638743.9038372,0
+ITT.US,D,20030124,000000,8.50019,8.50316,8.15213,8.17845,3107363.9732497,0
+ITT.US,D,20030127,000000,8.28549,8.31171,7.99275,8.11147,5502158.5550891,0
+ITT.US,D,20030128,000000,8.1,8.1927,8.04172,8.155,2573969.1870345,0
+ITT.US,D,20030129,000000,8.12868,8.2389,8.02728,8.12008,3717949.8769481,0
+ITT.US,D,20030130,000000,8.12868,8.13798,8.00404,8.0157,2330009.7572537,0
+ITT.US,D,20030131,000000,8.0157,8.21298,8.0157,8.12295,1991636.5584761,0
+ITT.US,D,20030203,000000,8.10573,8.26541,8.07675,8.2389,2434069.383601,0
+ITT.US,D,20030204,000000,8.17251,8.19546,8.06497,8.18122,2971607.3500823,0
+ITT.US,D,20030205,000000,8.18122,8.24463,8.11424,8.1463,3059128.6218274,0
+ITT.US,D,20030206,000000,8.13155,8.21594,8.0535,8.07358,2254889.7245145,0
+ITT.US,D,20030207,000000,8.12868,8.18409,7.9606,8.0535,2617385.1475055,0
+ITT.US,D,20030210,000000,8.01274,8.10573,7.92854,8.07358,2689744.7446978,0
+ITT.US,D,20030211,000000,8.07358,8.12008,8.02728,8.062,2227322.7678425,0
+ITT.US,D,20030212,000000,8.07101,8.11147,7.99275,8.00681,1981303.3718792,0
+ITT.US,D,20030213,000000,8.03322,8.04172,7.84722,7.92854,2383069.5535186,0
+ITT.US,D,20030214,000000,7.95466,8.17251,7.94022,8.16945,1895158.7801835,0
+ITT.US,D,20030218,000000,8.24463,8.29143,8.20417,8.24463,1922036.3860523,0
+ITT.US,D,20030219,000000,8.25977,8.25977,8.1,8.19863,1652576.030452,0
+ITT.US,D,20030220,000000,8.20991,8.21891,8.08525,8.09109,1657401.486073,0
+ITT.US,D,20030221,000000,8.11147,8.20991,8.04172,8.17251,1385185.7488174,0
+ITT.US,D,20030224,000000,8.17845,8.1927,7.97217,8.00126,2349301.4719547,0
+ITT.US,D,20030225,000000,7.95466,8.04172,7.89085,8.02728,2423049.878536,0
+ITT.US,D,20030226,000000,8.04172,8.04172,7.82714,7.8765,2077089.7778122,0
+ITT.US,D,20030227,000000,7.91984,8.02728,7.8765,8.01274,2062622.5079539,0
+ITT.US,D,20030228,000000,8.00126,8.15213,7.97771,8.13155,3487085.0800894,0
+ITT.US,D,20030303,000000,8.15767,8.2389,8.01274,8.0157,3574609.3841695,0
+ITT.US,D,20030304,000000,8.04172,8.05923,7.85909,7.86761,3011580.5996516,0
+ITT.US,D,20030305,000000,7.82121,7.83287,7.69051,7.80122,3558070.0187889,0
+ITT.US,D,20030306,000000,7.80122,7.80122,7.59781,7.62403,3814432.7091322,0
+ITT.US,D,20030307,000000,7.60661,7.75145,7.55131,7.64985,3039141.4916537,0
+ITT.US,D,20030310,000000,7.60948,7.62403,7.47879,7.50482,2221814.0260884,0
+ITT.US,D,20030311,000000,7.50482,7.5805,7.38006,7.40044,3450563.6384267,0
+ITT.US,D,20030312,000000,7.32208,7.38006,7.27004,7.35414,2447164.016523,0
+ITT.US,D,20030313,000000,7.41498,7.60661,7.38886,7.60661,3216253.0983313,0
+ITT.US,D,20030314,000000,7.65291,7.86761,7.61205,7.73414,3069467.8730942,0
+ITT.US,D,20030317,000000,7.68516,8.1,7.66469,8.08525,3199024.3821478,0
+ITT.US,D,20030318,000000,8.15767,8.15767,7.99562,8.03885,2051594.9166625,0
+ITT.US,D,20030319,000000,8.04757,8.06794,7.94022,7.99562,2263853.30651,0
+ITT.US,D,20030320,000000,8.02421,8.02421,7.84722,7.94595,2456120.5230706,0
+ITT.US,D,20030321,000000,8.02421,8.13798,7.87937,8.13798,6483505.0159665,0
+ITT.US,D,20030324,000000,8.0535,8.11147,7.9606,8.05923,3757920.0941825,0
+ITT.US,D,20030325,000000,7.98078,7.99562,7.67893,7.76323,7104427.1385967,0
+ITT.US,D,20030326,000000,7.81546,7.86186,7.74017,7.80953,3378890.3597024,0
+ITT.US,D,20030327,000000,7.84435,7.87937,7.74314,7.84148,3859919.7543472,0
+ITT.US,D,20030328,000000,7.80122,7.84722,7.77787,7.81546,2306577.8946215,0
+ITT.US,D,20030331,000000,7.76323,7.81546,7.65885,7.74858,2970225.6161414,0
+ITT.US,D,20030401,000000,7.74858,7.91984,7.71673,7.87057,2244555.5271392,0
+ITT.US,D,20030402,000000,7.94595,8.07101,7.94022,8.04172,4420195.1787662,0
+ITT.US,D,20030403,000000,8.07962,8.23623,8.02728,8.12572,4659332.185261,0
+ITT.US,D,20030404,000000,8.16054,8.25681,8.08228,8.18974,4194841.1452183,0
+ITT.US,D,20030407,000000,8.45121,8.48287,8.30588,8.3233,3192129.8633394,0
+ITT.US,D,20030408,000000,8.3233,8.396,8.21891,8.31745,2962643.7680868,0
+ITT.US,D,20030409,000000,8.31745,8.44824,8.24186,8.3411,3934346.3931703,0
+ITT.US,D,20030410,000000,8.43627,8.44824,8.31448,8.43063,4574563.2628363,0
+ITT.US,D,20030411,000000,8.59635,8.59635,8.35801,8.37592,2808967.0563763,0
+ITT.US,D,20030414,000000,8.34377,8.396,8.3233,8.396,3000549.9760253,0
+ITT.US,D,20030415,000000,8.396,8.46269,8.32893,8.42202,2540886.4131603,0
+ITT.US,D,20030416,000000,8.38393,8.46269,8.31171,8.32893,3542912.3873493,0
+ITT.US,D,20030417,000000,8.32893,8.44824,8.29727,8.44824,4087337.797191,0
+ITT.US,D,20030421,000000,8.42499,8.50019,8.39007,8.41639,2620141.5399393,0
+ITT.US,D,20030422,000000,8.45121,8.55558,8.42202,8.55558,6391845.6178468,0
+ITT.US,D,20030423,000000,8.56122,8.60485,8.50899,8.5267,6180279.6111372,0
+ITT.US,D,20030424,000000,8.41639,8.43627,8.3233,8.3233,4187262.3294985,0
+ITT.US,D,20030425,000000,8.30024,8.30024,8.10573,8.12572,4630383.4946481,0
+ITT.US,D,20030428,000000,8.11147,8.25077,8.11147,8.19863,4880542.0277644,0
+ITT.US,D,20030429,000000,8.26541,8.3233,8.19863,8.31745,7312544.3697347,0
+ITT.US,D,20030430,000000,8.31745,8.53233,8.20417,8.45992,8454465.0934658,0
+ITT.US,D,20030501,000000,8.42202,8.43063,8.25681,8.41955,4617293.9156176,0
+ITT.US,D,20030502,000000,8.3233,8.63374,8.3233,8.54391,4134884.8085885,0
+ITT.US,D,20030505,000000,8.54391,8.58467,8.48287,8.55865,3117707.2676296,0
+ITT.US,D,20030506,000000,8.53233,8.77195,8.51779,8.73336,3532570.1037478,0
+ITT.US,D,20030507,000000,8.72684,8.80401,8.67104,8.7672,3119085.9692357,0
+ITT.US,D,20030508,000000,8.73336,8.79768,8.68044,8.75196,3742758.4196297,0
+ITT.US,D,20030509,000000,8.83606,8.90918,8.73336,8.89126,3731047.5422051,0
+ITT.US,D,20030512,000000,8.8509,8.99218,8.83606,8.95112,4080442.2676043,0
+ITT.US,D,20030513,000000,8.91579,8.92391,8.83606,8.89394,3348571.0537101,0
+ITT.US,D,20030514,000000,8.93065,8.93065,8.76048,8.83053,10276569.871763,0
+ITT.US,D,20030515,000000,8.86465,9.04303,8.82419,9.01968,4763392.8223866,0
+ITT.US,D,20030516,000000,9.01316,9.3605,8.98258,9.3605,11448121.561461,0
+ITT.US,D,20030519,000000,9.25148,9.25148,9.05165,9.06242,5903240.4398171,0
+ITT.US,D,20030520,000000,9.06242,9.07697,8.97229,9.05165,5315399.0695045,0
+ITT.US,D,20030521,000000,9.06242,9.06242,8.94568,8.95795,4822655.7651002,0
+ITT.US,D,20030522,000000,8.95795,9.00455,8.88572,8.99811,5569689.6643255,0
+ITT.US,D,20030523,000000,8.97705,9.05461,8.93065,9.01316,4022552.9726051,0
+ITT.US,D,20030527,000000,8.99811,9.25702,8.95399,9.23388,5752321.1313187,0
+ITT.US,D,20030528,000000,9.24169,9.24169,9.07182,9.08369,5587609.7528687,0
+ITT.US,D,20030529,000000,9.1391,9.1391,8.89394,8.91857,4735140.5580249,0
+ITT.US,D,20030530,000000,8.96349,9.09428,8.94568,9.09131,4408473.1827803,0
+ITT.US,D,20030602,000000,9.09131,9.31075,9.08369,9.17472,3017088.3306275,0
+ITT.US,D,20030603,000000,9.17472,9.18728,9.07469,9.16057,3212120.0258481,0
+ITT.US,D,20030604,000000,9.12465,9.29077,9.09824,9.25702,2296934.0588277,0
+ITT.US,D,20030605,000000,9.20805,9.20805,9.11258,9.19312,2272809.8130575,0
+ITT.US,D,20030606,000000,9.19312,9.39661,9.18728,9.31362,2888910.5231799,0
+ITT.US,D,20030609,000000,9.25148,9.2599,9.12465,9.16057,2786910.8630151,0
+ITT.US,D,20030610,000000,9.18461,9.31362,9.16908,9.31075,2729712.9403756,0
+ITT.US,D,20030611,000000,9.36546,9.49763,9.34547,9.49763,4026686.0450882,0
+ITT.US,D,20030612,000000,9.53127,9.65691,9.49565,9.64109,3386471.1969788,0
+ITT.US,D,20030613,000000,9.58568,9.66286,9.32885,9.38178,3442979.7688153,0
+ITT.US,D,20030616,000000,9.38771,9.54116,9.36546,9.54116,3326510.8172357,0
+ITT.US,D,20030617,000000,9.54116,9.71924,9.48971,9.64603,4481524.1523323,0
+ITT.US,D,20030618,000000,9.64603,9.7509,9.64406,9.6955,3608376.4549551,0
+ITT.US,D,20030619,000000,9.71627,9.71627,9.38475,9.39365,4025310.3758171,0
+ITT.US,D,20030620,000000,9.41848,9.66286,9.39068,9.56293,6083111.4712633,0
+ITT.US,D,20030623,000000,9.57283,9.61339,9.24466,9.30194,4094227.2621077,0
+ITT.US,D,20030624,000000,9.32391,9.38475,9.27157,9.32588,2287971.4876103,0
+ITT.US,D,20030625,000000,9.36546,9.56293,9.33577,9.43431,3223140.5416914,0
+ITT.US,D,20030626,000000,9.4086,9.4086,9.29363,9.36704,2412706.5841561,0
+ITT.US,D,20030627,000000,9.36704,9.48674,9.31659,9.36546,2866856.3513754,0
+ITT.US,D,20030630,000000,9.38475,9.5471,9.38475,9.49763,4223095.4311366,0
+ITT.US,D,20030701,000000,9.49763,9.49763,9.29363,9.46004,3487085.0800894,0
+ITT.US,D,20030702,000000,9.46004,9.5758,9.45015,9.5758,2613935.3611557,0
+ITT.US,D,20030703,000000,9.54116,9.54116,9.39661,9.47784,1802118.6589011,0
+ITT.US,D,20030707,000000,9.54116,9.64603,9.44618,9.5006,3684873.1677438,0
+ITT.US,D,20030708,000000,9.5006,9.5471,9.42442,9.5283,2446474.66572,0
+ITT.US,D,20030709,000000,9.51741,9.52633,9.37387,9.43728,2725578.8571142,0
+ITT.US,D,20030710,000000,9.3605,9.38178,9.29077,9.31362,1955802.4460597,0
+ITT.US,D,20030711,000000,9.31362,9.39968,9.31362,9.37585,1795917.534009,0
+ITT.US,D,20030714,000000,9.4086,9.49763,9.33964,9.36546,2606353.5131009,0
+ITT.US,D,20030715,000000,9.41848,9.42739,9.2868,9.29363,2886839.438436,0
+ITT.US,D,20030716,000000,9.31075,9.32391,9.22931,9.23685,2897175.6573677,0
+ITT.US,D,20030717,000000,9.23685,9.5006,9.22931,9.46498,3698654.1191339,0
+ITT.US,D,20030718,000000,9.57283,9.72815,9.56293,9.72518,5132770.6348463,0
+ITT.US,D,20030721,000000,9.69847,9.71133,9.46498,9.46498,5274048.1291075,0
+ITT.US,D,20030722,000000,9.46498,9.7885,9.46004,9.76871,3682809.1584479,0
+ITT.US,D,20030723,000000,9.77168,9.7885,9.61339,9.78058,1826240.8831146,0
+ITT.US,D,20030724,000000,9.74793,9.79839,9.67374,9.67671,4337501.3841987,0
+ITT.US,D,20030725,000000,9.75783,10.0061,9.75783,9.99626,4518743.0310245,0
+ITT.US,D,20030728,000000,10.0863,10.1011,9.44024,9.59657,11200717.399222,0
+ITT.US,D,20030729,000000,9.64406,9.66286,9.44816,9.59854,4312687.7876256,0
+ITT.US,D,20030730,000000,9.56293,9.58568,9.51741,9.54116,2498156.7711573,0
+ITT.US,D,20030731,000000,9.64801,9.78058,9.54116,9.67671,4420195.1787662,0
+ITT.US,D,20030801,000000,9.64406,9.64406,9.48971,9.55007,2537440.6699236,0
+ITT.US,D,20030804,000000,9.53127,9.56293,9.33765,9.47784,3182486.0275455,0
+ITT.US,D,20030805,000000,9.50357,9.50357,9.21398,9.22369,3899889.9715816,0
+ITT.US,D,20030806,000000,9.25702,9.32391,9.15769,9.22931,2163234.3695079,0
+ITT.US,D,20030807,000000,9.18164,9.33182,9.10012,9.2966,3788931.7833128,0
+ITT.US,D,20030808,000000,9.2868,9.2868,9.1391,9.22931,2069509.9513141,0
+ITT.US,D,20030811,000000,9.18728,9.26662,9.14899,9.16908,2240415.379208,0
+ITT.US,D,20030812,000000,9.17185,9.22369,9.12762,9.19895,4042539.0920006,0
+ITT.US,D,20030813,000000,9.21398,9.43431,9.21398,9.41848,3595974.2051709,0
+ITT.US,D,20030814,000000,9.35358,9.61339,9.35358,9.50654,3975692.2796756,0
+ITT.US,D,20030815,000000,9.53127,9.57876,9.38475,9.46498,1971648.4175239,0
+ITT.US,D,20030818,000000,9.46498,9.56293,9.45707,9.50357,3596661.5344173,0
+ITT.US,D,20030819,000000,9.54116,9.57876,9.48971,9.57283,2775886.3040587,0
+ITT.US,D,20030820,000000,9.57876,9.60151,9.47488,9.48674,1725624.9784474,0
+ITT.US,D,20030821,000000,9.5471,9.58568,9.44321,9.49565,2662175.7664694,0
+ITT.US,D,20030822,000000,9.57876,9.67671,9.41848,9.41848,2598086.3573564,0
+ITT.US,D,20030825,000000,9.4531,9.4531,9.31362,9.38771,1747681.1718085,0
+ITT.US,D,20030826,000000,9.40365,9.48674,9.31075,9.43036,2683538.5659142,0
+ITT.US,D,20030827,000000,9.41848,9.41848,9.2868,9.2868,1851052.458131,0
+ITT.US,D,20030828,000000,9.2868,9.39968,9.22931,9.39968,2868920.3606712,0
+ITT.US,D,20030829,000000,9.39365,9.46004,9.36249,9.44321,1735961.1973792,0
+ITT.US,D,20030902,000000,9.51741,9.58172,9.43036,9.57876,2330009.7572537,0
+ITT.US,D,20030903,000000,9.56293,9.57283,9.33765,9.42739,5522146.6960413,0
+ITT.US,D,20030904,000000,9.46004,9.47488,9.38475,9.38475,2497471.4634675,0
+ITT.US,D,20030905,000000,9.38475,9.38475,9.25148,9.30194,2280388.6287773,0
+ITT.US,D,20030908,000000,9.26662,9.44024,9.25702,9.42442,2342410.9962595,0
+ITT.US,D,20030909,000000,9.30194,9.36704,9.03382,9.05165,9058849.8722721,0
+ITT.US,D,20030910,000000,9.05165,9.05165,8.79481,8.84516,7469673.90013,0
+ITT.US,D,20030911,000000,9.06895,9.25702,9.00455,9.10784,11323385.454137,0
+ITT.US,D,20030912,000000,9.08934,9.1391,9.03907,9.12465,3246577.4582151,0
+ITT.US,D,20030915,000000,9.1391,9.28097,9.1391,9.24169,5322287.5236429,0
+ITT.US,D,20030916,000000,9.24169,9.45015,9.24169,9.43728,6054166.8237637,0
+ITT.US,D,20030917,000000,9.40365,9.40662,9.22646,9.23388,5081779.9017686,0
+ITT.US,D,20030918,000000,9.24169,9.25445,9.16057,9.23971,5423595.8114481,0
+ITT.US,D,20030919,000000,9.2868,9.2868,9.18728,9.22931,3857161.3403569,0
+ITT.US,D,20030922,000000,9.21398,9.21685,8.94568,8.97705,4560780.2898895,0
+ITT.US,D,20030923,000000,8.97705,8.99811,8.89394,8.96349,7200902.8953327,0
+ITT.US,D,20030924,000000,8.98258,8.98258,8.70716,8.70716,4757877.0051842,0
+ITT.US,D,20030925,000000,8.78403,8.7869,8.56122,8.63789,5132770.6348463,0
+ITT.US,D,20030926,000000,8.67391,8.7213,8.619,8.65392,5059036.3791612,0
+ITT.US,D,20030929,000000,8.66223,8.8509,8.66223,8.77195,4030823.1606846,0
+ITT.US,D,20030930,000000,8.72684,8.79223,8.62553,8.68312,3644903.9612876,0
+ITT.US,D,20031001,000000,8.75761,8.87959,8.72684,8.87959,3835800.5624686,0
+ITT.US,D,20031002,000000,8.87959,8.90918,8.80401,8.86465,2829641.5157964,0
+ITT.US,D,20031003,000000,8.93065,9.03907,8.87663,8.89681,2598777.729716,0
+ITT.US,D,20031006,000000,8.92391,9.05165,8.90353,8.96626,2826198.8048947,0
+ITT.US,D,20031007,000000,8.96626,8.98635,8.81232,8.8509,3915049.6245777,0
+ITT.US,D,20031008,000000,8.90918,9.01316,8.85911,8.92391,4408473.1827803,0
+ITT.US,D,20031009,000000,8.99811,9.10012,8.88572,8.94855,6331200.9411923,0
+ITT.US,D,20031010,000000,8.91579,8.94855,8.77195,8.80945,3520165.8324069,0
+ITT.US,D,20031013,000000,8.80945,8.86465,8.80945,8.8509,1986811.1028551,0
+ITT.US,D,20031014,000000,8.85733,9.04571,8.83606,9.04571,6370481.8076236,0
+ITT.US,D,20031015,000000,9.08934,9.31659,9.08934,9.29363,10979503.513605,0
+ITT.US,D,20031016,000000,9.23388,9.34547,9.16908,9.27454,5300237.3949517,0
+ITT.US,D,20031017,000000,9.32044,9.33182,9.18164,9.19895,2351373.5674769,0
+ITT.US,D,20031020,000000,9.25445,9.32391,9.19312,9.22646,2956446.6863079,0
+ITT.US,D,20031021,000000,9.21685,9.27454,9.18164,9.22369,2792425.6694392,0
+ITT.US,D,20031022,000000,9.16908,9.19113,9.08934,9.1391,2851003.304463,0
+ITT.US,D,20031023,000000,9.46498,9.57283,9.36249,9.43036,10164934.46203,0
+ITT.US,D,20031024,000000,9.43036,9.62526,9.41848,9.56293,6298810.550456,0
+ITT.US,D,20031027,000000,9.57876,9.62526,9.49763,9.52336,3771710.1425774,0
+ITT.US,D,20031028,000000,9.50357,9.60943,9.48971,9.60943,3422306.3201735,0
+ITT.US,D,20031029,000000,9.58865,9.68857,9.57876,9.63021,6034180.7043682,0
+ITT.US,D,20031030,000000,9.69154,9.7885,9.59459,9.77168,3855782.6387509,0
+ITT.US,D,20031031,000000,9.76871,9.91316,9.74596,9.86369,4660022.5468422,0
+ITT.US,D,20031103,000000,9.95173,10.0061,9.74299,9.74793,3554562.6180757,0
+ITT.US,D,20031104,000000,9.74793,9.74793,9.63515,9.7044,3089089.1015221,0
+ITT.US,D,20031105,000000,9.64801,9.66286,9.44024,9.51148,4236190.0640586,0
+ITT.US,D,20031106,000000,9.52039,9.69154,9.5006,9.6866,3307221.1240913,0
+ITT.US,D,20031107,000000,9.75783,9.75783,9.56293,9.58172,3378202.0196777,0
+ITT.US,D,20031110,000000,9.62229,9.62229,9.49565,9.58568,3768259.3454492,0
+ITT.US,D,20031111,000000,9.57283,9.60151,9.54116,9.57876,4157629.3419742,0
+ITT.US,D,20031112,000000,9.57876,9.86369,9.57876,9.86171,4885370.5157203,0
+ITT.US,D,20031113,000000,9.86171,9.86171,9.7885,9.79542,3493977.5773411,0
+ITT.US,D,20031114,000000,9.75783,9.76871,9.54116,9.60151,5407745.7968707,0
+ITT.US,D,20031117,000000,9.60448,9.64801,9.47784,9.49763,3619404.0462465,0
+ITT.US,D,20031118,000000,9.53424,9.55996,9.46004,9.5283,3997745.4407019,0
+ITT.US,D,20031119,000000,9.50654,9.66286,9.47784,9.60448,2836534.0130482,0
+ITT.US,D,20031120,000000,9.60448,9.6866,9.53127,9.62526,2167367.441991,0
+ITT.US,D,20031121,000000,9.6866,9.69154,9.59854,9.64603,1844850.3224607,0
+ITT.US,D,20031124,000000,9.69154,9.69847,9.59657,9.61636,3520855.1832099,0
+ITT.US,D,20031125,000000,9.64406,9.67077,9.55007,9.61339,2777957.3888026,0
+ITT.US,D,20031126,000000,9.60151,9.60744,9.46498,9.56293,1893084.6631046,0
+ITT.US,D,20031128,000000,9.50357,9.5659,9.49763,9.5659,1010290.0975987,0
+ITT.US,D,20031201,000000,9.5659,9.64406,9.48971,9.62724,3169391.3946235,0
+ITT.US,D,20031202,000000,9.62724,9.62724,9.55996,9.59459,5639984.2414438,0
+ITT.US,D,20031203,000000,9.60448,9.81027,9.58865,9.76871,4666907.9686458,0
+ITT.US,D,20031204,000000,9.80136,9.92403,9.80136,9.92403,5124501.4575452,0
+ITT.US,D,20031205,000000,9.91612,9.94081,9.85775,9.87952,3715885.8676523,0
+ITT.US,D,20031208,000000,9.86666,9.94478,9.84291,9.94478,2416152.3273928,0
+ITT.US,D,20031209,000000,10.0061,10.0467,9.95173,10.0348,3962599.6683102,0
+ITT.US,D,20031210,000000,9.99626,10.0031,9.85775,9.87556,4644855.818398,0
+ITT.US,D,20031211,000000,9.89633,10.0863,9.88149,10.0863,4175544.3766258,0
+ITT.US,D,20031212,000000,10.0348,10.0586,9.97543,10.0061,2369974.9205965,0
+ITT.US,D,20031215,000000,10.0794,10.1575,10.0497,10.113,4493242.105205,0
+ITT.US,D,20031216,000000,10.113,10.113,10.019,10.0694,3906775.3933852,0
+ITT.US,D,20031217,000000,10.0121,10.1615,10.0061,10.1545,4026686.0450882,0
+ITT.US,D,20031218,000000,10.1615,10.7946,10.1209,10.7324,10326189.98946,0
+ITT.US,D,20031219,000000,10.7324,10.9431,10.5186,10.5888,9121566.6444489,0
+ITT.US,D,20031222,000000,10.5275,10.68,10.5216,10.68,3377510.6473181,0
+ITT.US,D,20031223,000000,10.6503,10.6887,10.58,10.6205,4183817.5970401,0
+ITT.US,D,20031224,000000,10.6403,10.673,10.5948,10.6304,1335567.6526759,0
+ITT.US,D,20031226,000000,10.6007,10.7412,10.5701,10.7144,1021316.6781117,0
+ITT.US,D,20031229,000000,10.7511,10.7601,10.68,10.7373,2449234.0904886,0
+ITT.US,D,20031230,000000,10.7412,10.8263,10.7017,10.7116,2381696.9165824,0
+ITT.US,D,20031231,000000,10.7412,10.8105,10.68,10.7659,2103971.4267943,0
+ITT.US,D,20040102,000000,10.7946,10.9014,10.7878,10.8263,3855091.2663913,0
+ITT.US,D,20040105,000000,10.8857,10.8917,10.8164,10.8917,3692459.0589116,0
+ITT.US,D,20040106,000000,10.8708,10.9154,10.7631,10.7858,4022552.9726051,0
+ITT.US,D,20040107,000000,10.7858,10.7946,10.7344,10.7659,3405079.6255465,0
+ITT.US,D,20040108,000000,10.7808,10.7946,10.7373,10.7748,5797799.0795289,0
+ITT.US,D,20040109,000000,10.7729,10.7729,10.7077,10.7116,2763486.0758311,0
+ITT.US,D,20040112,000000,10.7324,10.7344,10.661,10.6917,1806256.7852757,0
+ITT.US,D,20040113,000000,10.6858,10.7116,10.5394,10.5553,4374020.8043049,0
+ITT.US,D,20040114,000000,10.5641,10.574,10.3396,10.5127,3974314.588848,0
+ITT.US,D,20040115,000000,10.5948,10.5948,10.4978,10.5364,6025219.1439292,0
+ITT.US,D,20040116,000000,10.5641,10.67,10.5315,10.667,4844710.947683,0
+ITT.US,D,20040120,000000,10.677,10.6858,10.4958,10.5077,2549843.9304861,0
+ITT.US,D,20040121,000000,10.5275,10.7441,10.397,10.7382,3496048.662085,0
+ITT.US,D,20040122,000000,10.7848,10.8411,10.7412,10.8263,3609757.1781177,0
+ITT.US,D,20040123,000000,10.6265,10.9817,10.6067,10.7224,5848109.5588083,0
+ITT.US,D,20040126,000000,10.7511,10.7946,10.68,10.7878,3162500.9189284,0
+ITT.US,D,20040127,000000,10.8105,11.0084,10.8105,10.9569,4529077.2283996,0
+ITT.US,D,20040128,000000,10.9916,11.3903,10.9886,11.1814,8825229.6937579,0
+ITT.US,D,20040129,000000,11.1784,11.2022,10.8787,10.955,4974959.8398744,0
+ITT.US,D,20040130,000000,10.9569,10.9797,10.8135,10.8164,3465723.2914228,0
+ITT.US,D,20040202,000000,10.8411,10.9757,10.8411,10.8737,3234170.1545395,0
+ITT.US,D,20040203,000000,10.85,10.9974,10.7946,10.9154,1879992.0517391,0
+ITT.US,D,20040204,000000,10.8411,10.9331,10.8036,10.856,3338916.0993548,0
+ITT.US,D,20040205,000000,10.853,11.0143,10.853,11.0084,4491182.1390224,0
+ITT.US,D,20040206,000000,10.9916,11.1914,10.955,11.1784,3174904.1794909,0
+ITT.US,D,20040209,000000,11.1784,11.1914,11.1053,11.1143,3348571.0537101,0
+ITT.US,D,20040210,000000,11.1143,11.1547,11.0509,11.0826,2223187.6738028,0
+ITT.US,D,20040211,000000,11.1221,11.1944,11.0677,11.1727,3371309.522426,0
+ITT.US,D,20040212,000000,11.1884,11.2556,11.1488,11.1697,2620141.5399393,0
+ITT.US,D,20040213,000000,11.1994,11.2616,11.1607,11.1637,2460943.957135,0
+ITT.US,D,20040217,000000,11.1657,11.1727,11.128,11.128,2998480.912838,0
+ITT.US,D,20040218,000000,11.136,11.1657,11.1023,11.146,1625701.456918,0
+ITT.US,D,20040219,000000,11.1587,11.1755,11.1221,11.1221,2670446.9653271,0
+ITT.US,D,20040220,000000,11.143,11.1784,11.1191,11.1727,4111453.9567346,0
+ITT.US,D,20040223,000000,11.1607,11.1727,10.9945,11.0924,3129421.1773891,0
+ITT.US,D,20040224,000000,11.0558,11.1191,10.9154,10.9401,4602821.5918678,0
+ITT.US,D,20040225,000000,10.952,11.0291,10.9014,10.9431,2733849.0451936,0
+ITT.US,D,20040226,000000,10.8857,11.0084,10.8343,10.9301,2235594.9774786,0
+ITT.US,D,20040227,000000,10.9301,10.9599,10.8263,10.9569,4231366.6299943,0
+ITT.US,D,20040301,000000,10.9569,10.9727,10.8708,10.9193,2988143.6831279,0
+ITT.US,D,20040302,000000,10.8708,10.9301,10.6503,10.6858,5474591.5984173,0
+ITT.US,D,20040303,000000,10.6503,10.8065,10.58,10.7659,3578742.4566526,0
+ITT.US,D,20040304,000000,10.7659,10.9331,10.7659,10.856,4267201.753189,0
+ITT.US,D,20040305,000000,10.7412,10.8986,10.7344,10.8036,4337501.3841987,0
+ITT.US,D,20040308,000000,10.8105,10.847,10.6383,10.6473,3640764.8241347,0
+ITT.US,D,20040309,000000,10.6403,10.67,10.5918,10.6087,4398141.0069617,0
+ITT.US,D,20040310,000000,10.5334,10.6265,10.4,10.4434,4733064.4193894,0
+ITT.US,D,20040311,000000,10.3455,10.5334,10.3396,10.3485,4280988.769249,0
+ITT.US,D,20040312,000000,10.3248,10.5978,10.3079,10.5948,3217628.7676023,0
+ITT.US,D,20040315,000000,10.5978,10.6581,10.4593,10.5048,3167325.3637711,0
+ITT.US,D,20040316,000000,10.5315,10.7324,10.5315,10.7017,4706191.867412,0
+ITT.US,D,20040317,000000,10.7601,10.9618,10.7441,10.8343,5393272.4623426,0
+ITT.US,D,20040318,000000,10.7858,10.7946,10.6116,10.7729,3294126.4911693,0
+ITT.US,D,20040319,000000,10.8036,10.8787,10.7017,10.7116,1693235.5984893,0
+ITT.US,D,20040322,000000,10.7116,10.7116,10.4741,10.6324,2923363.9124337,0
+ITT.US,D,20040323,000000,10.6067,10.8767,10.5671,10.577,3923314.7587657,0
+ITT.US,D,20040324,000000,10.577,10.6581,10.5315,10.6265,4017040.1877378,0
+ITT.US,D,20040325,000000,10.6403,10.8343,10.6067,10.8036,2987453.3215467,0
+ITT.US,D,20040326,000000,10.8411,11.2181,10.8223,11.0261,7162997.6981725,0
+ITT.US,D,20040329,000000,11.0183,11.0983,10.9371,10.9757,4023936.7281026,0
+ITT.US,D,20040330,000000,10.9193,11.1023,10.9154,11.0924,3509829.6134751,0
+ITT.US,D,20040331,000000,11.0924,11.125,11.0113,11.0707,2535375.6498495,0
+ITT.US,D,20040401,000000,11.1113,11.1657,11.0291,11.0291,3446429.5551653,0
+ITT.US,D,20040402,000000,11.0983,11.2111,11.0983,11.1884,3752407.309315,0
+ITT.US,D,20040405,000000,11.1884,11.4566,11.1221,11.3903,4698612.040914,0
+ITT.US,D,20040406,000000,11.3734,11.4773,11.3348,11.4536,4130061.374524,0
+ITT.US,D,20040407,000000,11.3873,11.4911,11.3636,11.413,3243820.0550031,0
+ITT.US,D,20040408,000000,11.4021,11.4021,11.2933,11.3497,3262422.4189011,0
+ITT.US,D,20040412,000000,11.3764,11.4021,11.3537,11.3991,3517412.4723082,0
+ITT.US,D,20040413,000000,11.4377,11.4674,11.1844,11.2309,3043962.9041615,0
+ITT.US,D,20040414,000000,11.2082,11.3071,11.0895,11.1944,2941280.9686418,0
+ITT.US,D,20040415,000000,11.1784,11.2933,11.1547,11.2339,2892354.24486,0
+ITT.US,D,20040416,000000,11.2863,11.413,11.2181,11.4041,3500868.0530361,0
+ITT.US,D,20040419,000000,11.407,11.416,11.2833,11.321,1984055.7211997,0
+ITT.US,D,20040420,000000,11.4466,11.4466,11.1488,11.1587,2152207.7889948,0
+ITT.US,D,20040421,000000,11.1784,11.2784,11.1657,11.2755,2773127.8900684,0
+ITT.US,D,20040422,000000,11.3497,11.6444,11.2933,11.6444,6820492.43769,0
+ITT.US,D,20040423,000000,11.7206,11.7206,11.3991,11.4347,4051493.5769915,0
+ITT.US,D,20040426,000000,11.4971,11.604,11.4911,11.5594,4125930.3235976,0
+ITT.US,D,20040427,000000,11.5713,11.8918,11.5633,11.872,5624825.5992259,0
+ITT.US,D,20040428,000000,11.6969,11.8206,11.6147,11.6187,4893637.6714648,0
+ITT.US,D,20040429,000000,11.6187,11.7206,11.5129,11.5505,4957039.7513314,0
+ITT.US,D,20040430,000000,11.5851,11.6524,11.507,11.507,5981804.1942364,0
+ITT.US,D,20040503,000000,11.595,11.7593,11.592,11.7088,4837128.08885,0
+ITT.US,D,20040504,000000,11.7118,11.8117,11.6574,11.6969,3234864.5592339,0
+ITT.US,D,20040505,000000,11.6821,11.7246,11.6187,11.6672,2972984.0301317,0
+ITT.US,D,20040506,000000,11.507,11.6791,11.4674,11.5188,3220387.1815926,0
+ITT.US,D,20040507,000000,11.4377,11.5001,11.2814,11.3071,6168562.6690428,0
+ITT.US,D,20040510,000000,11.2022,11.2498,10.9836,11.0707,3657308.2326285,0
+ITT.US,D,20040511,000000,11.1727,11.1994,11.0826,11.0924,3686246.8154582,0
+ITT.US,D,20040512,000000,11.0924,11.1994,10.9757,11.1974,4784750.5679399,0
+ITT.US,D,20040513,000000,11.1974,11.2784,11.1587,11.2616,6051405.3774385,0
+ITT.US,D,20040514,000000,11.2636,11.3853,11.1727,11.3626,3645595.3336473,0
+ITT.US,D,20040517,000000,11.321,11.3674,11.2181,11.2963,4435356.853319,0
+ITT.US,D,20040518,000000,11.321,11.3497,11.1784,11.2468,2307957.6070058,0
+ITT.US,D,20040519,000000,11.2833,11.416,11.2428,11.2428,3073599.934799,0
+ITT.US,D,20040520,000000,11.2339,11.2339,11.0796,11.1607,1958555.8061584,0
+ITT.US,D,20040521,000000,11.2993,11.4041,11.2022,11.3071,3422997.6925331,0
+ITT.US,D,20040524,000000,11.315,11.4308,11.2556,11.413,2158408.9138869,0
+ITT.US,D,20040525,000000,11.4021,11.5831,11.2784,11.5713,5063174.5055358,0
+ITT.US,D,20040526,000000,11.5812,11.6327,11.4911,11.5228,3613202.9213544,0
+ITT.US,D,20040527,000000,11.5663,11.7395,11.5663,11.6277,3138379.7054932,0
+ITT.US,D,20040528,000000,11.7246,11.7246,11.6544,11.6871,3052924.4646005,0
+ITT.US,D,20040601,000000,11.6771,11.6871,11.5713,11.6147,2744189.3072386,0
+ITT.US,D,20040602,000000,11.6524,11.778,11.595,11.7395,2468527.8267463,0
+ITT.US,D,20040603,000000,11.7246,11.7671,11.6247,11.691,2771752.2207973,0
+ITT.US,D,20040604,000000,11.7088,11.8008,11.6672,11.7336,1379671.9531717,0
+ITT.US,D,20040607,000000,11.781,12.0283,11.7671,12.0194,2579481.9719019,0
+ITT.US,D,20040608,000000,12.0194,12.1035,12.0006,12.1007,2477483.3225155,0
+ITT.US,D,20040609,000000,12.1184,12.1184,11.9264,11.9601,2489203.2969448,0
+ITT.US,D,20040610,000000,11.9601,12.0403,11.9413,12.0136,1735270.8357978,0
+ITT.US,D,20040614,000000,12.0136,12.246,11.9947,12.1778,5755072.4698608,0
+ITT.US,D,20040615,000000,12.3083,12.3806,12.2619,12.3232,5279559.9031966,0
+ITT.US,D,20040616,000000,12.3054,12.345,12.2599,12.2896,3154231.7416273,0
+ITT.US,D,20040617,000000,12.3261,12.3568,12.2054,12.335,2130841.957215,0
+ITT.US,D,20040618,000000,12.2737,12.4736,12.2737,12.3529,3338235.8455565,0
+ITT.US,D,20040621,000000,12.4132,12.4796,12.253,12.2648,2143940.6332503,0
+ITT.US,D,20040622,000000,12.2737,12.3836,12.1748,12.3677,3405079.6255465,0
+ITT.US,D,20040623,000000,12.3776,12.4548,12.2974,12.4261,2440964.9131876,0
+ITT.US,D,20040624,000000,12.4023,12.4132,12.2826,12.2974,2188045.9445244,0
+ITT.US,D,20040625,000000,12.2974,12.335,12.1035,12.1372,4691714.4897708,0
+ITT.US,D,20040628,000000,12.2173,12.2223,11.97,12.051,4408473.1827803,0
+ITT.US,D,20040629,000000,12.051,12.0957,11.9116,11.9116,10155970.880034,0
+ITT.US,D,20040630,000000,12.0006,12.0897,11.9234,12.0462,4531146.291587,0
+ITT.US,D,20040701,000000,12.0897,12.1035,11.8671,11.9215,3858535.9988497,0
+ITT.US,D,20040702,000000,11.9443,11.9443,11.8008,11.8443,3006064.7824493,0
+ITT.US,D,20040706,000000,11.8117,11.9196,11.776,11.9007,3279652.1458628,0
+ITT.US,D,20040707,000000,11.8314,11.9829,11.8314,11.8889,3527059.340437,0
+ITT.US,D,20040708,000000,11.88,11.9037,11.7671,11.7671,2235594.9774786,0
+ITT.US,D,20040709,000000,11.8414,12.0383,11.8294,12.0253,4350595.0063425,0
+ITT.US,D,20040712,000000,12.0106,12.2737,11.9383,12.1876,6169252.0198457,0
+ITT.US,D,20040713,000000,12.2113,12.2223,12.0403,12.054,3298953.9683468,0
+ITT.US,D,20040714,000000,12.0194,12.0987,11.9472,11.9759,3328583.9235363,0
+ITT.US,D,20040715,000000,12.0006,12.0433,11.8621,11.8621,2529167.4495093,0
+ITT.US,D,20040716,000000,11.9294,11.9294,11.785,11.785,2574653.483946,0
+ITT.US,D,20040719,000000,11.5663,11.7593,11.5505,11.6367,5721990.7067649,0
+ITT.US,D,20040720,000000,11.6732,11.6771,11.5366,11.606,4061145.4990118,0
+ITT.US,D,20040721,000000,11.609,11.6147,11.4308,11.4704,5744047.9109044,0
+ITT.US,D,20040722,000000,11.4377,11.4437,11.2576,11.4021,5416014.9741717,0
+ITT.US,D,20040723,000000,11.3932,11.3932,11.1143,11.2309,5198930.1179249,0
+ITT.US,D,20040726,000000,11.2863,11.3704,11.2468,11.2755,2467146.0928054,0
+ITT.US,D,20040727,000000,11.2993,11.3991,11.2428,11.3537,3372692.2671452,0
+ITT.US,D,20040728,000000,11.3636,11.41,11.2784,11.3734,3243130.7042001,0
+ITT.US,D,20040729,000000,11.41,11.5228,11.3833,11.4971,3975002.9288727,0
+ITT.US,D,20040730,000000,11.5317,11.604,11.4614,11.604,3826147.62967,0
+ITT.US,D,20040802,000000,11.604,11.7118,11.5446,11.6821,3524300.9264467,0
+ITT.US,D,20040803,000000,11.7039,11.7206,11.5831,11.595,2077782.16095,0
+ITT.US,D,20040804,000000,11.5594,11.5594,11.3537,11.4407,3052234.1030191,0
+ITT.US,D,20040805,000000,11.4773,11.4881,11.2022,11.2369,1699440.7664947,0
+ITT.US,D,20040806,000000,11.1657,11.1974,11.0766,11.1488,3808228.5519052,0
+ITT.US,D,20040809,000000,11.2022,11.2556,11.0647,11.1083,1383806.036433,0
+ITT.US,D,20040810,000000,11.1143,11.2725,11.1143,11.2725,2616694.7859242,0
+ITT.US,D,20040811,000000,11.2686,11.2686,11.0529,11.136,4566979.393225,0
+ITT.US,D,20040812,000000,11.1221,11.125,10.9124,10.9658,4022552.9726051,0
+ITT.US,D,20040813,000000,10.9974,11.0558,10.9263,11.0004,2106723.7761148,0
+ITT.US,D,20040816,000000,11.039,11.318,11.0331,11.1637,3400945.5422851,0
+ITT.US,D,20040817,000000,11.1784,11.2656,11.1162,11.1914,3471929.4702064,0
+ITT.US,D,20040818,000000,11.1914,11.3804,11.139,11.3606,2953685.2399827,0
+ITT.US,D,20040819,000000,11.3467,11.3517,11.128,11.2428,2420287.4214325,0
+ITT.US,D,20040820,000000,11.2468,11.4249,11.2428,11.4041,2712486.2457488,0
+ITT.US,D,20040823,000000,11.413,11.4566,11.3704,11.3903,1726315.3400286,0
+ITT.US,D,20040824,000000,11.4377,11.4584,11.3626,11.4347,2492644.9970683,0
+ITT.US,D,20040825,000000,11.4249,11.5396,11.329,11.4971,1753194.9674542,0
+ITT.US,D,20040826,000000,11.5426,11.5812,11.4644,11.5564,1602271.6158425,0
+ITT.US,D,20040827,000000,11.5594,11.5812,11.4704,11.5633,1318336.9149358,0
+ITT.US,D,20040830,000000,11.5594,11.5743,11.4803,11.5228,1229445.0278111,0
+ITT.US,D,20040831,000000,11.5337,11.5594,11.4407,11.4773,2776570.6009702,0
+ITT.US,D,20040901,000000,11.4911,11.6643,11.4911,11.6524,2548467.2504366,0
+ITT.US,D,20040902,000000,11.6524,11.7464,11.6327,11.7177,2480243.7580623,0
+ITT.US,D,20040903,000000,11.7395,11.7395,11.604,11.6147,2045394.8025488,0
+ITT.US,D,20040907,000000,11.6871,11.7336,11.6524,11.691,2711795.8841674,0
+ITT.US,D,20040908,000000,11.6969,11.8087,11.6771,11.6871,4041852.7735326,0
+ITT.US,D,20040909,000000,11.7206,11.7464,11.4971,11.5159,5069367.5442014,0
+ITT.US,D,20040910,000000,11.507,11.507,11.3991,11.4249,3287232.9831392,0
+ITT.US,D,20040913,000000,11.41,11.5831,11.3734,11.4881,2353439.5983292,0
+ITT.US,D,20040914,000000,11.604,11.604,11.4971,11.5773,3210046.9195476,0
+ITT.US,D,20040915,000000,11.5663,11.598,11.4407,11.5743,2276253.5347376,0
+ITT.US,D,20040916,000000,11.595,11.6444,11.5812,11.6118,2111546.1994009,0
+ITT.US,D,20040917,000000,11.6444,11.8087,11.6444,11.7395,2664932.158903,0
+ITT.US,D,20040920,000000,11.7206,11.7395,11.604,11.6544,6679909.3481234,0
+ITT.US,D,20040921,000000,11.6574,11.6999,11.6524,11.6544,2523654.6646418,0
+ITT.US,D,20040922,000000,11.6247,11.6247,11.4249,11.4881,3879900.8198512,0
+ITT.US,D,20040923,000000,11.416,11.416,11.2933,11.3071,5349166.1402901,0
+ITT.US,D,20040924,000000,11.329,11.3674,11.2963,11.326,1616050.545676,0
+ITT.US,D,20040927,000000,11.326,11.326,11.2211,11.2656,3520855.1832099,0
+ITT.US,D,20040928,000000,11.2933,11.3932,11.1914,11.3853,5251308.6496132,0
+ITT.US,D,20040929,000000,11.3537,11.5001,11.315,11.4852,3593908.1743185,0
+ITT.US,D,20040930,000000,11.4971,11.6147,11.4506,11.606,4819210.0218635,0
+ITT.US,D,20041001,000000,11.606,11.6939,11.5476,11.6444,6857710.3056039,0
+ITT.US,D,20041004,000000,11.6771,11.7464,11.6524,11.7206,3132861.8667343,0
+ITT.US,D,20041005,000000,11.7206,11.7206,11.6187,11.6415,2036435.2636663,0
+ITT.US,D,20041006,000000,11.6415,11.7593,11.595,11.7365,2808967.0563763,0
+ITT.US,D,20041007,000000,11.6672,11.7276,11.6187,11.6327,4184503.9155082,0
+ITT.US,D,20041008,000000,11.6444,11.6444,11.5317,11.5594,2783471.1844483,0
+ITT.US,D,20041011,000000,11.5564,11.595,11.4614,11.5287,2165305.4542518,0
+ITT.US,D,20041012,000000,11.507,11.5228,11.41,11.4773,2161857.6894585,0
+ITT.US,D,20041013,000000,11.4971,11.604,11.321,11.3932,2560187.2248659,0
+ITT.US,D,20041014,000000,11.3626,11.503,11.326,11.4704,3988792.9772676,0
+ITT.US,D,20041015,000000,11.4704,11.6395,11.4704,11.606,3839928.5810602,0
+ITT.US,D,20041018,000000,11.606,11.6367,11.5337,11.5366,3538084.9101718,0
+ITT.US,D,20041019,000000,11.3873,11.5099,11.315,11.321,5367083.1964983,0
+ITT.US,D,20041020,000000,11.3348,11.3467,11.2339,11.2636,2932319.4082028,0
+ITT.US,D,20041021,000000,11.5366,11.6247,11.3704,11.5743,4667600.3517837,0
+ITT.US,D,20041022,000000,11.5812,11.6643,11.4437,11.4911,2628407.6849054,0
+ITT.US,D,20041025,000000,11.4911,11.5129,11.3467,11.4566,2070891.685255,0
+ITT.US,D,20041026,000000,11.4377,11.4823,11.3903,11.4674,3830284.7452664,0
+ITT.US,D,20041027,000000,11.4644,11.5713,11.4041,11.5594,3502249.7869771,0
+ITT.US,D,20041028,000000,11.5594,11.7523,11.4407,11.6672,4741335.6182472,0
+ITT.US,D,20041029,000000,11.6327,11.7969,11.595,11.7731,3386471.1969788,0
+ITT.US,D,20041101,000000,11.7731,11.8206,11.7246,11.7246,4229990.9607232,0
+ITT.US,D,20041102,000000,11.6395,11.8206,11.5505,11.6247,8333865.0909597,0
+ITT.US,D,20041103,000000,11.7543,12.0758,11.7543,11.9443,5551775.6404522,0
+ITT.US,D,20041104,000000,11.9631,12.1836,11.9215,12.1659,3847510.4291149,0
+ITT.US,D,20041105,000000,12.1876,12.4023,12.1836,12.342,4397451.6561587,0
+ITT.US,D,20041108,000000,12.333,12.3677,12.2856,12.3054,3156991.1663959,0
+ITT.US,D,20041109,000000,12.3083,12.3301,12.1807,12.1856,4315440.1369461,0
+ITT.US,D,20041110,000000,12.2599,12.3083,12.2025,12.2896,3277588.1365671,0
+ITT.US,D,20041111,000000,12.2896,12.4201,12.247,12.3984,3518792.1846925,0
+ITT.US,D,20041112,000000,12.4073,12.5093,12.3173,12.5093,3885414.6154968,0
+ITT.US,D,20041115,000000,12.5033,12.525,12.2797,12.3173,3344430.9057788,0
+ITT.US,D,20041116,000000,12.3261,12.3301,12.1856,12.1966,3571850.9701791,0
+ITT.US,D,20041117,000000,12.2896,12.4389,12.2025,12.246,2589820.2123903,0
+ITT.US,D,20041118,000000,12.2737,12.4023,12.2361,12.3469,3431266.8698341,0
+ITT.US,D,20041119,000000,12.3173,12.3529,12.1629,12.1876,3409214.7195863,0
+ITT.US,D,20041122,000000,12.1906,12.239,12.155,12.1748,4354037.7172443,0
+ITT.US,D,20041123,000000,12.2173,12.2737,12.1431,12.2312,2307273.3100943,0
+ITT.US,D,20041124,000000,12.3261,12.4577,12.3054,12.4023,3754477.3832807,0
+ITT.US,D,20041126,000000,12.4023,12.4923,12.4023,12.4548,1593303.9907336,0
+ITT.US,D,20041129,000000,12.5577,12.5824,12.4102,12.535,5296099.2685771,0
+ITT.US,D,20041130,000000,12.523,12.525,12.3499,12.3499,3686937.1770396,0
+ITT.US,D,20041201,000000,12.3806,12.4796,12.3677,12.4459,3219007.4692083,0
+ITT.US,D,20041202,000000,12.2113,12.4231,12.2113,12.3113,3070148.1268924,0
+ITT.US,D,20041203,000000,12.2826,12.338,12.1599,12.2331,4073552.8026875,0
+ITT.US,D,20041206,000000,12.2331,12.2361,12.0777,12.1401,2465773.4558691,0
+ITT.US,D,20041207,000000,12.1401,12.1876,12.0403,12.0403,2679407.5149877,0
+ITT.US,D,20041208,000000,12.0165,12.0897,11.9759,12.07,3191442.5340931,0
+ITT.US,D,20041209,000000,12.1254,12.2737,12.0817,12.2737,3866808.2084856,0
+ITT.US,D,20041210,000000,12.239,12.4102,12.2243,12.3836,3551176.5107589,0
+ITT.US,D,20041213,000000,12.3836,12.3836,12.2667,12.2826,5119680.0450375,0
+ITT.US,D,20041214,000000,12.2826,12.2896,12.1332,12.1659,6554486.9223311,0
+ITT.US,D,20041215,000000,12.2737,12.2737,12.07,12.073,5377419.4154302,0
+ITT.US,D,20041216,000000,12.0957,12.1659,12.0214,12.0214,4241014.5089014,0
+ITT.US,D,20041217,000000,11.9947,12.153,11.9858,12.0462,3063261.6943106,0
+ITT.US,D,20041220,000000,12.0462,12.1906,12.0403,12.1778,3137691.3654685,0
+ITT.US,D,20041221,000000,12.2113,12.2173,12.1035,12.1224,2727647.9203016,0
+ITT.US,D,20041222,000000,12.1461,12.2767,12.1134,12.1906,3826836.9804731,0
+ITT.US,D,20041223,000000,12.246,12.3568,12.2223,12.2223,1852434.192072,0
+ITT.US,D,20041227,000000,12.2599,12.2974,12.0758,12.0758,1766975.9188443,0
+ITT.US,D,20041228,000000,12.0897,12.3083,12.0897,12.3083,2537440.6699236,0
+ITT.US,D,20041229,000000,12.3083,12.3083,12.1936,12.243,1672562.1498475,0
+ITT.US,D,20041230,000000,12.3024,12.3024,12.1748,12.2243,1294220.7553921,0
+ITT.US,D,20041231,000000,12.2243,12.342,12.2113,12.253,1701507.8081254,0
+ITT.US,D,20050103,000000,12.246,12.3173,12.051,12.1007,2550534.2920674,0
+ITT.US,D,20050104,000000,12.0927,12.1164,11.9057,11.9136,3071533.9039466,0
+ITT.US,D,20050105,000000,11.9166,11.9908,11.8691,11.8918,3108055.3456093,0
+ITT.US,D,20050106,000000,12.0006,12.0957,11.9759,12.0165,4178998.2060889,0
+ITT.US,D,20050107,000000,12.06,12.063,11.8839,11.9007,3454010.3924417,0
+ITT.US,D,20050110,000000,11.9215,12.0897,11.8918,11.9977,2570520.4114628,0
+ITT.US,D,20050111,000000,12.0036,12.0106,11.88,11.8918,2968158.5745107,0
+ITT.US,D,20050112,000000,11.8918,11.9383,11.7939,11.9037,2764171.3835209,0
+ITT.US,D,20050113,000000,11.9116,11.9116,11.7939,11.8294,3297572.234406,0
+ITT.US,D,20050114,000000,11.8562,11.9759,11.8117,11.9413,2959199.0356284,0
+ITT.US,D,20050118,000000,11.9631,12.0066,11.8621,12.0066,2755208.8123036,0
+ITT.US,D,20050119,000000,11.9631,12.0433,11.9512,11.967,2931639.1544045,0
+ITT.US,D,20050120,000000,11.9443,11.967,11.8414,11.8533,2901997.0698756,0
+ITT.US,D,20050121,000000,11.8256,11.9116,11.7206,11.7276,2403750.0776086,0
+ITT.US,D,20050124,000000,11.7543,11.8157,11.6791,11.6791,1685657.793548,0
+ITT.US,D,20050125,000000,11.7058,11.8839,11.6999,11.8691,4404340.1102972,0
+ITT.US,D,20050126,000000,11.8691,12.0383,11.8691,12.0136,3618024.3338622,0
+ITT.US,D,20050127,000000,11.9759,12.1936,11.9087,12.1936,3506381.8486819,0
+ITT.US,D,20050128,000000,12.1599,12.2173,12.054,12.1936,5437378.7843949,0
+ITT.US,D,20050131,000000,12.2896,12.4419,12.2896,12.3776,3826836.9804731,0
+ITT.US,D,20050201,000000,12.4766,12.5507,12.3836,12.4893,4928788.497748,0
+ITT.US,D,20050202,000000,12.4548,12.5884,12.4023,12.5557,2267985.3682148,0
+ITT.US,D,20050203,000000,12.4231,12.4893,12.3806,12.4766,2173573.6207746,0
+ITT.US,D,20050204,000000,12.5093,12.6199,12.4893,12.6199,1593995.3630933,0
+ITT.US,D,20050207,000000,12.6229,12.6229,12.5537,12.6151,1749056.8410796,0
+ITT.US,D,20050208,000000,12.5952,12.6981,12.5537,12.6893,2589820.2123903,0
+ITT.US,D,20050209,000000,12.7437,12.7437,12.4132,12.4577,6210596.895573,0
+ITT.US,D,20050210,000000,12.4825,12.7496,12.4766,12.7417,4110765.6167099,0
+ITT.US,D,20050211,000000,12.7437,12.895,12.6447,12.8792,3570474.2901297,0
+ITT.US,D,20050214,000000,12.9129,13.0484,12.8742,12.99,10572906.822453,0
+ITT.US,D,20050215,000000,13.0247,13.0543,12.8881,12.9039,6394604.0318371,0
+ITT.US,D,20050216,000000,12.9009,13.001,12.8594,12.9446,3473299.0748077,0
+ITT.US,D,20050217,000000,12.9713,13.0295,12.8267,12.8297,3827524.3097194,0
+ITT.US,D,20050218,000000,12.8505,12.8822,12.7209,12.7357,3075663.9440948,0
+ITT.US,D,20050222,000000,12.6981,12.7437,12.528,12.5447,3220387.1815926,0
+ITT.US,D,20050223,000000,12.6101,12.704,12.5388,12.6576,4677930.5060457,0
+ITT.US,D,20050224,000000,12.5952,12.6358,12.4766,12.617,4891573.662169,0
+ITT.US,D,20050225,000000,12.617,12.8169,12.5557,12.7941,3851650.5770461,0
+ITT.US,D,20050228,000000,12.799,12.8357,12.714,12.7644,2735914.0652678,0
+ITT.US,D,20050301,000000,12.8139,12.8594,12.7852,12.8297,3186622.1323635,0
+ITT.US,D,20050302,000000,12.8169,12.9099,12.7387,12.7852,3560137.0604196,0
+ITT.US,D,20050303,000000,12.802,12.9099,12.7317,12.7852,2692497.0940183,0
+ITT.US,D,20050304,000000,12.8683,12.9178,12.6893,12.9178,7296694.3551572,0
+ITT.US,D,20050307,000000,12.977,13.1256,12.9069,13.1256,4190018.7219323,0
+ITT.US,D,20050308,000000,13.0949,13.2413,13.0761,13.1977,4842640.8737173,0
+ITT.US,D,20050309,000000,13.0731,13.0879,12.8822,12.9713,5483549.115743,0
+ITT.US,D,20050310,000000,13.0087,13.0879,12.9386,13.0652,5302993.7873854,0
+ITT.US,D,20050311,000000,13.0602,13.1176,12.9613,13.0217,3223140.5416914,0
+ITT.US,D,20050314,000000,13.0602,13.18,13.0514,13.18,3565652.877622,0
+ITT.US,D,20050315,000000,13.171,13.2353,13.1038,13.1829,5413256.5601814,0
+ITT.US,D,20050316,000000,13.1383,13.1503,13.0325,13.0909,3631809.3283656,0
+ITT.US,D,20050317,000000,13.1256,13.1909,13.1206,13.1503,3505002.1362976,0
+ITT.US,D,20050318,000000,13.269,13.2937,13.1829,13.2877,5446331.2478292,0
+ITT.US,D,20050321,000000,13.2413,13.3145,13.1314,13.2324,4147982.4738454,0
+ITT.US,D,20050322,000000,13.262,13.3115,13.0979,13.0979,3722086.9925444,0
+ITT.US,D,20050323,000000,13.1057,13.1473,13.0424,13.0543,4265135.7223365,0
+ITT.US,D,20050324,000000,13.0909,13.2353,13.0909,13.1473,3875079.4073434,0
+ITT.US,D,20050328,000000,13.2186,13.26,13.0909,13.1176,3376824.32885,0
+ITT.US,D,20050329,000000,13.083,13.1344,12.8297,12.8505,3220387.1815926,0
+ITT.US,D,20050330,000000,12.8624,13.1286,12.8624,13.1286,3019154.3614799,0
+ITT.US,D,20050331,000000,13.1256,13.1829,13.0543,13.0949,2586368.4044837,0
+ITT.US,D,20050401,000000,13.171,13.1909,13.0721,13.177,4931541.8578468,0
+ITT.US,D,20050404,000000,13.177,13.2512,13.1562,13.2383,3516724.1322835,0
+ITT.US,D,20050405,000000,13.2383,13.2789,13.171,13.2413,2252136.3644156,0
+ITT.US,D,20050406,000000,13.262,13.2848,13.1909,13.2324,3367866.8115242,0
+ITT.US,D,20050407,000000,13.2512,13.2542,13.1344,13.177,5016996.0879613,0
+ITT.US,D,20050408,000000,13.2057,13.2383,13.1533,13.174,1744234.4177935,0
+ITT.US,D,20050411,000000,13.177,13.2057,13.0879,13.1592,2436826.786813,0
+ITT.US,D,20050412,000000,13.1592,13.266,12.9673,13.2294,3812362.6351666,0
+ITT.US,D,20050413,000000,13.2294,13.2542,12.992,13.0276,2396168.2295539,0
+ITT.US,D,20050414,000000,13.0087,13.0295,12.7823,12.7941,4427086.6652396,0
+ITT.US,D,20050415,000000,12.6576,12.7437,12.535,12.5388,4912933.429279,0
+ITT.US,D,20050418,000000,12.5537,12.6388,12.4796,12.617,4382978.3216306,0
+ITT.US,D,20050419,000000,12.6516,12.7259,12.4736,12.5804,4660022.5468422,0
+ITT.US,D,20050420,000000,12.5952,12.6012,12.3469,12.3499,6180963.9080487,0
+ITT.US,D,20050421,000000,12.4132,12.6823,12.4073,12.6793,3237616.9085544,0
+ITT.US,D,20050422,000000,12.5884,12.6447,12.433,12.525,2441649.2100991,0
+ITT.US,D,20050425,000000,12.5982,12.7763,12.5982,12.7694,2710419.2041181,0
+ITT.US,D,20050426,000000,12.7357,12.7357,12.5063,12.52,2564317.2650141,0
+ITT.US,D,20050427,000000,12.5093,12.5646,12.2648,12.5646,5532477.8610815,0
+ITT.US,D,20050428,000000,12.528,12.5537,12.3261,12.345,3030869.2820176,0
+ITT.US,D,20050429,000000,12.7357,13.1256,12.7357,13.1256,13902869.447596,0
+ITT.US,D,20050502,000000,13.177,13.2443,12.9583,13.0514,4825414.1790905,0
+ITT.US,D,20050503,000000,13.0514,13.1057,12.9416,12.992,5640675.6138035,0
+ITT.US,D,20050504,000000,12.9613,13.0325,12.8742,13.0217,6287781.9483863,0
+ITT.US,D,20050505,000000,13.0424,13.1503,13.001,13.1344,2939904.2885925,0
+ITT.US,D,20050506,000000,13.1829,13.3036,13.18,13.2383,3379584.7643969,0
+ITT.US,D,20050509,000000,13.1829,13.3224,13.177,13.3224,2775886.3040587,0
+ITT.US,D,20050510,000000,13.3224,13.3867,13.2106,13.2937,3790312.5064754,0
+ITT.US,D,20050511,000000,13.3076,13.3254,13.1413,13.3007,3520855.1832099,0
+ITT.US,D,20050512,000000,13.3007,13.3996,13.2512,13.2789,4426394.2821017,0
+ITT.US,D,20050513,000000,13.2819,13.3353,13.0454,13.171,3602169.2653932,0
+ITT.US,D,20050516,000000,13.171,13.2571,13.1473,13.2324,3589770.0479439,0
+ITT.US,D,20050517,000000,13.1562,13.4333,13.1473,13.4183,2846874.2750932,0
+ITT.US,D,20050518,000000,13.4787,13.7043,13.461,13.6806,4488416.649584,0
+ITT.US,D,20050519,000000,13.7607,13.7973,13.6597,13.7973,5420832.3435663,0
+ITT.US,D,20050520,000000,13.7607,13.7725,13.5707,13.6113,3637323.1240112,0
+ITT.US,D,20050523,000000,13.642,13.6647,13.5401,13.5876,3943302.8997177,0
+ITT.US,D,20050524,000000,13.5896,13.6716,13.5242,13.6479,3713817.8152433,0
+ITT.US,D,20050525,000000,13.6479,13.6559,13.4708,13.5183,3517412.4723082,0
+ITT.US,D,20050526,000000,13.6479,13.7152,13.542,13.7152,2489203.2969448,0
+ITT.US,D,20050527,000000,13.735,13.7824,13.721,13.7389,1257692.2382813,0
+ITT.US,D,20050531,000000,13.7607,13.8062,13.721,13.7854,5437378.7843949,0
+ITT.US,D,20050601,000000,13.7854,13.8151,13.7152,13.7795,3195580.6604676,0
+ITT.US,D,20050602,000000,13.7795,13.7795,13.7083,13.7419,1755258.97675,0
+ITT.US,D,20050603,000000,13.7696,13.7992,13.721,13.7676,2482309.7889147,0
+ITT.US,D,20050606,000000,13.8092,13.8576,13.7419,13.7795,2421665.1122602,0
+ITT.US,D,20050607,000000,13.7914,13.9051,13.6647,13.6647,3835800.5624686,0
+ITT.US,D,20050608,000000,13.6993,13.7577,13.5371,13.5756,2134984.1267029,0
+ITT.US,D,20050609,000000,13.5609,13.7478,13.5005,13.7478,7524808.824252,0
+ITT.US,D,20050610,000000,13.7696,13.8269,13.5925,13.7083,2705596.780832,0
+ITT.US,D,20050613,000000,13.7083,13.8696,13.638,13.7577,2678025.7810469,0
+ITT.US,D,20050614,000000,13.735,13.7992,13.6806,13.7122,2041260.7192873,0
+ITT.US,D,20050615,000000,13.7795,13.7795,13.6479,13.7577,2598777.729716,0
+ITT.US,D,20050616,000000,13.7795,13.8566,13.7676,13.8092,1492694.1507363,0
+ITT.US,D,20050617,000000,13.8833,14.197,13.8576,14.197,9475784.8039124,0
+ITT.US,D,20050620,000000,14.197,14.3079,14.1505,14.2959,5695803.4624774,0
+ITT.US,D,20050621,000000,14.2959,14.4156,14.2811,14.3613,5001151.1272753,0
+ITT.US,D,20050622,000000,14.3613,14.3711,14.0119,14.0416,6540015.6093597,0
+ITT.US,D,20050623,000000,14.0703,14.1089,14.006,14.0516,5598640.376495,0
+ITT.US,D,20050624,000000,14.0516,14.1247,13.9962,14.1247,6737798.6431225,0
+ITT.US,D,20050627,000000,14.1189,14.1189,14.0031,14.0279,3147338.2335973,0
+ITT.US,D,20050628,000000,14.0279,14.2346,14.0279,14.197,4303036.8763836,0
+ITT.US,D,20050629,000000,14.197,14.3346,14.197,14.3156,4655876.3342412,0
+ITT.US,D,20050630,000000,14.2919,14.2919,14.1505,14.1653,3753097.6708964,0
+ITT.US,D,20050701,000000,14.2554,14.3583,14.191,14.2989,3063261.6943106,0
+ITT.US,D,20050705,000000,14.3711,14.4849,14.3108,14.4463,2747633.0289187,0
+ITT.US,D,20050706,000000,14.4463,14.469,14.2752,14.2782,3267244.8421872,0
+ITT.US,D,20050707,000000,14.2346,14.374,14.096,14.3613,2629098.0464867,0
+ITT.US,D,20050708,000000,14.4067,14.5789,14.3919,14.5442,3318928.969181,0
+ITT.US,D,20050711,000000,14.6194,14.6768,14.5403,14.6738,2400299.2804804,0
+ITT.US,D,20050712,000000,14.6768,14.7966,14.6145,14.7213,4107319.8734732,0
+ITT.US,D,20050713,000000,14.7441,14.7559,14.6481,14.6659,2660113.7787302,0
+ITT.US,D,20050714,000000,14.7559,14.8282,14.7312,14.8193,2699392.623605,0
+ITT.US,D,20050715,000000,14.8193,14.9182,14.8024,14.8529,3380963.4660029,0
+ITT.US,D,20050718,000000,14.8559,14.9182,14.8083,14.8133,2185976.8813371,0
+ITT.US,D,20050719,000000,14.846,14.8786,14.7966,14.8083,2706973.4608813,0
+ITT.US,D,20050720,000000,14.7796,14.9399,14.7739,14.9152,5453226.7774158,0
+ITT.US,D,20050721,000000,14.93,15.0013,14.8311,14.843,2786910.8630151,0
+ITT.US,D,20050722,000000,14.8588,15.0132,14.8054,15.0053,2430623.6403643,0
+ITT.US,D,20050725,000000,14.9953,15.0162,14.8559,14.8588,2259024.8185541,0
+ITT.US,D,20050726,000000,14.8588,14.9152,14.7669,14.8054,3460903.9004716,0
+ITT.US,D,20050727,000000,14.8083,14.9429,14.7936,14.7936,3071533.9039466,0
+ITT.US,D,20050728,000000,14.8163,14.8529,14.7519,14.7669,5402918.319693,0
+ITT.US,D,20050729,000000,15.125,15.7186,15.0636,15.4386,10657668.66943,0
+ITT.US,D,20050801,000000,15.4386,15.6285,15.3713,15.4565,6233344.4612936,0
+ITT.US,D,20050802,000000,15.5653,15.8888,15.5583,15.7473,4409856.9382778,0
+ITT.US,D,20050803,000000,15.6712,15.7037,15.589,15.6889,4946014.1815966,0
+ITT.US,D,20050804,000000,15.6889,15.7552,15.6236,15.6939,3881970.8938168,0
+ITT.US,D,20050805,000000,15.7037,15.7354,15.6088,15.6375,4001878.513185,0
+ITT.US,D,20050808,000000,15.6532,15.7878,15.6502,15.7037,3487085.0800894,0
+ITT.US,D,20050809,000000,15.7354,15.8769,15.7354,15.8255,3568410.2808339,0
+ITT.US,D,20050810,000000,15.866,15.9283,15.6018,15.6415,4499447.2732103,0
+ITT.US,D,20050811,000000,15.6415,15.7334,15.592,15.6712,3969492.165562,0
+ITT.US,D,20050812,000000,15.6415,15.6829,15.6375,15.6375,3225212.6372136,0
+ITT.US,D,20050815,000000,15.5445,15.6769,15.5425,15.6682,3665574.3775946,0
+ITT.US,D,20050816,000000,15.6562,15.6682,15.5474,15.5474,4162450.7544821,0
+ITT.US,D,20050817,000000,15.5731,15.772,15.5731,15.6395,2955063.9415886,0
+ITT.US,D,20050818,000000,15.5553,15.6305,15.5009,15.5959,3206607.2409807,0
+ITT.US,D,20050819,000000,15.7037,15.778,15.6434,15.6532,2421665.1122602,0
+ITT.US,D,20050822,000000,15.772,15.9342,15.7186,15.7275,3680736.0521474,0
+ITT.US,D,20050823,000000,15.7056,15.7334,15.4722,15.5425,3039141.4916537,0
+ITT.US,D,20050824,000000,15.5296,15.5731,15.315,15.3169,3574609.3841695,0
+ITT.US,D,20050825,000000,15.315,15.4772,15.315,15.4475,2219746.9844577,0
+ITT.US,D,20050826,000000,15.4693,15.4722,15.3278,15.397,1137782.5973565,0
+ITT.US,D,20050829,000000,15.397,15.489,15.3218,15.3802,2412706.5841561,0
+ITT.US,D,20050830,000000,15.3832,15.5138,15.3318,15.4515,2984700.9722262,0
+ITT.US,D,20050831,000000,15.4812,15.8343,15.305,15.8343,4052185.9601295,0
+ITT.US,D,20050901,000000,15.8185,15.8185,15.6048,15.6285,3437467.9947263,0
+ITT.US,D,20050902,000000,15.6969,15.8976,15.6285,15.7552,3119770.2661471,0
+ITT.US,D,20050906,000000,15.8532,16.0985,15.8532,16.0223,4719285.4895559,0
+ITT.US,D,20050907,000000,16.1084,16.3439,15.9778,16.0609,3952950.7786248,0
+ITT.US,D,20050908,000000,16.0253,16.0925,15.9056,16.0144,2918545.5322608,0
+ITT.US,D,20050909,000000,16.0163,16.3953,16.0085,16.3439,4420195.1787662,0
+ITT.US,D,20050912,000000,16.3815,16.7297,16.3815,16.6832,6509000.8878945,0
+ITT.US,D,20050913,000000,16.6832,16.7564,16.5447,16.5852,4941191.7583105,0
+ITT.US,D,20050914,000000,16.5852,16.6099,16.2657,16.3646,4912933.429279,0
+ITT.US,D,20050915,000000,16.3646,16.4141,16.1519,16.2063,5131391.9332403,0
+ITT.US,D,20050916,000000,16.325,16.5852,16.3102,16.3102,5665482.1349284,0
+ITT.US,D,20050919,000000,16.3409,16.3528,16.052,16.1322,4099048.6746155,0
+ITT.US,D,20050920,000000,16.2498,16.3221,16.0925,16.1152,3099786.1683082,0
+ITT.US,D,20050921,000000,16.048,16.1362,15.8769,15.9482,2487137.2660924,0
+ITT.US,D,20050922,000000,16.048,16.1409,15.9283,16.139,2507808.6931776,0
+ITT.US,D,20050923,000000,16.2558,16.2895,16.0895,16.2241,2711795.8841674,0
+ITT.US,D,20050926,000000,16.3923,16.3923,16.0579,16.1429,2371358.676094,0
+ITT.US,D,20050927,000000,16.2004,16.3616,16.0748,16.325,2613247.0211309,0
+ITT.US,D,20050928,000000,16.325,16.3845,16.1716,16.2498,2816546.8828744,0
+ITT.US,D,20050929,000000,16.2498,16.3596,16.1152,16.2875,2617385.1475055,0
+ITT.US,D,20050930,000000,16.2875,16.4823,16.1409,16.4823,3241746.9487026,0
+ITT.US,D,20051003,000000,16.4823,16.6891,16.4052,16.6743,3090825.6186475,0
+ITT.US,D,20051004,000000,16.6861,16.8465,16.5762,16.5832,3597347.8528854,0
+ITT.US,D,20051005,000000,16.512,16.5268,16.1045,16.1123,4259624.9590257,0
+ITT.US,D,20051006,000000,16.1172,16.2212,15.8888,15.9629,3992232.6558345,0
+ITT.US,D,20051007,000000,16.0638,16.3072,16.0332,16.2925,2772438.5392654,0
+ITT.US,D,20051010,000000,16.3557,16.3557,16.048,16.048,1992326.9200573,0
+ITT.US,D,20051011,000000,16.048,16.1272,15.9283,15.9372,1832447.0618982,0
+ITT.US,D,20051012,000000,15.8976,16.048,15.6829,15.7651,3896437.1528967,0
+ITT.US,D,20051013,000000,15.8037,15.8868,15.7236,15.8472,5017680.3848727,0
+ITT.US,D,20051014,000000,15.8185,16.1242,15.8185,16.1015,4248598.3785127,0
+ITT.US,D,20051017,000000,16.1084,16.1776,16.0421,16.1519,1835887.7512433,0
+ITT.US,D,20051018,000000,16.2043,16.2043,16.0391,16.0638,1753194.9674542,0
+ITT.US,D,20051019,000000,16.0579,16.1242,15.7839,16.1242,3762060.2421137,0
+ITT.US,D,20051020,000000,16.0332,16.2983,15.9422,15.957,5345724.4401667,0
+ITT.US,D,20051021,000000,16.0055,16.1322,15.9876,16.0332,4460158.3205524,0
+ITT.US,D,20051024,000000,16.0718,16.4339,16.0638,16.3775,3595974.2051709,0
+ITT.US,D,20051025,000000,16.3785,16.3785,15.9629,16.0866,4456026.2588477,0
+ITT.US,D,20051026,000000,15.6712,15.9629,15.586,15.586,12040793.441287,0
+ITT.US,D,20051027,000000,14.5136,15.0013,14.1089,14.3583,21513127.44807,0
+ITT.US,D,20051028,000000,14.3553,14.653,14.2,14.5106,10072582.680773,0
+ITT.US,D,20051031,000000,14.5887,14.8677,14.5887,14.7441,6591009.3747723,0
+ITT.US,D,20051101,000000,14.7441,14.7559,14.5848,14.6323,6270557.275316,0
+ITT.US,D,20051102,000000,14.5442,14.6719,14.5106,14.657,4753053.5711199,0
+ITT.US,D,20051103,000000,14.7739,14.8845,14.5819,14.657,5440136.1876068,0
+ITT.US,D,20051104,000000,14.6046,14.6857,14.3998,14.4255,4530458.9623405,0
+ITT.US,D,20051107,000000,14.4097,14.469,14.284,14.4156,6227142.3256233,0
+ITT.US,D,20051108,000000,14.4156,14.4632,14.2346,14.3108,3420244.3324342,0
+ITT.US,D,20051109,000000,14.2484,14.2702,13.908,13.9298,8816270.1548756,0
+ITT.US,D,20051110,000000,13.918,14.2959,13.6776,14.2702,14077910.980307,0
+ITT.US,D,20051111,000000,14.5106,14.7213,14.472,14.5442,7989289.7565117,0
+ITT.US,D,20051114,000000,14.4819,14.558,14.4255,14.4919,4266513.4131642,0
+ITT.US,D,20051115,000000,14.5185,14.8123,14.5056,14.6897,7134063.1584559,0
+ITT.US,D,20051116,000000,14.8311,15.0805,14.6659,15.0785,7242257.8788429,0
+ITT.US,D,20051117,000000,15.2379,15.315,15.0498,15.2843,6582734.1328013,0
+ITT.US,D,20051118,000000,15.3318,15.4515,15.1517,15.4267,5912196.9463646,0
+ITT.US,D,20051121,000000,15.3615,15.5197,15.2379,15.5168,4375405.5705807,0
+ITT.US,D,20051122,000000,15.4089,15.5702,15.302,15.5039,5209266.3368567,0
+ITT.US,D,20051123,000000,15.5039,15.6474,15.4119,15.6048,4877104.3707541,0
+ITT.US,D,20051125,000000,15.5296,15.5296,15.3495,15.4267,2734533.3421052,0
+ITT.US,D,20051128,000000,15.586,15.592,15.3555,15.4515,5637919.2213697,0
+ITT.US,D,20051129,000000,15.5751,15.6741,15.4565,15.6078,3932278.3407612,0
+ITT.US,D,20051130,000000,15.6415,15.8255,15.5583,15.7809,7256729.1918144,0
+ITT.US,D,20051201,000000,15.9125,15.9599,15.8313,15.8789,3503631.520918,0
+ITT.US,D,20051202,000000,15.7908,15.8502,15.6939,15.7878,3146651.9151292,0
+ITT.US,D,20051205,000000,15.6712,15.8719,15.6602,15.7423,7255348.4686518,0
+ITT.US,D,20051206,000000,15.6415,15.6434,15.4356,15.5266,7858350.5027389,0
+ITT.US,D,20051207,000000,14.8024,14.8361,14.3156,14.3156,24554329.916685,0
+ITT.US,D,20051208,000000,14.3493,14.6738,14.3296,14.4977,9783832.6320279,0
+ITT.US,D,20051209,000000,14.5086,14.5393,14.2959,14.4097,6566198.810534,0
+ITT.US,D,20051212,000000,14.4819,14.5403,14.3385,14.3493,8188453.5134371,0
+ITT.US,D,20051213,000000,14.3346,14.4027,14.2811,14.3156,8699798.1709611,0
+ITT.US,D,20051214,000000,14.197,14.2682,14.1218,14.1762,7522735.7179515,0
+ITT.US,D,20051215,000000,14.2138,14.2642,14.0279,14.193,8937557.4866281,0
+ITT.US,D,20051216,000000,14.4542,14.9152,14.381,14.7866,19940489.83053,0
+ITT.US,D,20051219,000000,14.8024,14.9786,14.7796,14.93,12062154.219175,0
+ITT.US,D,20051220,000000,14.9459,15.125,14.937,15.119,9100199.8018907,0
+ITT.US,D,20051221,000000,15.2664,15.4316,15.2664,15.4,10570146.386906,0
+ITT.US,D,20051222,000000,15.4,15.4535,15.2932,15.3615,4571115.498043,0
+ITT.US,D,20051223,000000,15.489,15.489,15.3218,15.3615,2494021.6771176,0
+ITT.US,D,20051227,000000,15.4386,15.5296,15.0557,15.0726,5232011.8810208,0
+ITT.US,D,20051228,000000,15.1032,15.2713,15.0893,15.2042,2154280.8952953,0
+ITT.US,D,20051229,000000,15.2101,15.2436,15.0102,15.0102,3514653.0475396,0
+ITT.US,D,20051230,000000,14.8994,15.0072,14.8559,14.9182,3305154.0824606,0
+ITT.US,D,20060103,000000,15.0666,15.2101,14.8648,15.1972,4782687.5694224,0
+ITT.US,D,20060104,000000,15.1972,15.302,15.0339,15.302,4798532.5301084,0
+ITT.US,D,20060105,000000,15.3318,15.4623,15.2546,15.4593,4908799.3460176,0
+ITT.US,D,20060106,000000,15.5731,15.9629,15.4445,15.5109,2857894.7909364,0
+ITT.US,D,20060109,000000,15.5296,15.6048,15.4693,15.5109,3889553.7526498,0
+ITT.US,D,20060110,000000,15.4772,15.6345,15.3525,15.583,3568410.2808339,0
+ITT.US,D,20060111,000000,15.5445,15.583,15.3802,15.4812,2781394.0350345,0
+ITT.US,D,20060112,000000,15.3495,15.3941,15.0983,15.1121,5581409.6387549,0
+ITT.US,D,20060113,000000,14.9845,15.1645,14.9746,15.116,4079067.6091115,0
+ITT.US,D,20060117,000000,15.116,15.128,14.9182,14.9627,3733115.5946141,0
+ITT.US,D,20060118,000000,14.9272,15.0586,14.843,15.029,3140444.7255673,0
+ITT.US,D,20060119,000000,15.0339,15.1645,14.9399,15.0844,4384358.034015,0
+ITT.US,D,20060120,000000,15.0844,15.125,14.9272,15.023,3830971.0637344,0
+ITT.US,D,20060123,000000,15.0339,15.3733,15.0339,15.3318,4452586.5802808,0
+ITT.US,D,20060124,000000,15.3218,15.5326,15.2961,15.4959,3046725.361265,0
+ITT.US,D,20060125,000000,15.5296,15.5326,15.2763,15.2961,3484331.7199906,0
+ITT.US,D,20060126,000000,15.3644,15.4861,15.2546,15.3466,4674484.762809,0
+ITT.US,D,20060127,000000,14.8163,15.116,14.469,14.8006,9212526.5839825,0
+ITT.US,D,20060130,000000,14.8588,14.93,14.843,14.8806,5745423.5801754,0
+ITT.US,D,20060131,000000,14.8806,14.9686,14.7589,14.8727,5303682.1274101,0
+ITT.US,D,20060201,000000,14.7669,14.8945,14.7669,14.8727,5644121.3570401,0
+ITT.US,D,20060202,000000,14.93,15.302,14.93,15.2101,9557784.1937854,0
+ITT.US,D,20060203,000000,15.0983,15.2229,14.9686,14.9786,2900627.4652743,0
+ITT.US,D,20060206,000000,14.9686,15.0429,14.9093,15.026,3730357.1806238,0
+ITT.US,D,20060207,000000,15.026,15.0835,14.7739,14.7866,7165756.1121628,0
+ITT.US,D,20060208,000000,14.8677,14.8677,14.6719,14.7134,3773769.0979816,0
+ITT.US,D,20060209,000000,14.8163,15.1319,14.8054,15.0132,3603553.0208907,0
+ITT.US,D,20060210,000000,15.0132,15.0755,14.8994,15.0053,4996318.5962061,0
+ITT.US,D,20060213,000000,15.1319,15.1319,14.9212,14.9588,3372692.2671452,0
+ITT.US,D,20060214,000000,14.9686,15.1062,14.9152,15.0429,3783418.9984453,0
+ITT.US,D,20060215,000000,15.0339,15.3288,15.026,15.315,3827524.3097194,0
+ITT.US,D,20060216,000000,15.3802,15.4812,15.3446,15.4722,2693882.8710725,0
+ITT.US,D,20060217,000000,15.4722,15.5751,15.4238,15.4979,3247951.1059295,0
+ITT.US,D,20060221,000000,15.4979,15.5138,15.3446,15.4049,4185197.3094244,0
+ITT.US,D,20060222,000000,15.4386,15.5445,15.3466,15.3802,3714847.7983346,0
+ITT.US,D,20060223,000000,15.3644,15.3832,15.2379,15.2873,4911208.0307149,0
+ITT.US,D,20060224,000000,15.2902,15.3466,15.2101,15.2813,2239385.3961167,0
+ITT.US,D,20060227,000000,15.4208,15.5069,15.3495,15.4049,3366143.4345167,0
+ITT.US,D,20060228,000000,15.3802,15.3802,15.2249,15.2379,4671732.4134885,0
+ITT.US,D,20060301,000000,15.2476,15.402,15.2229,15.3802,3582879.5722488,0
+ITT.US,D,20060302,000000,15.2793,15.4267,15.2546,15.3683,3170080.7454265,0
+ITT.US,D,20060303,000000,15.3495,15.4959,15.2636,15.2932,4133512.1716522,0
+ITT.US,D,20060306,000000,15.3683,15.402,15.1843,15.2873,3034318.0575893,0
+ITT.US,D,20060307,000000,15.2873,15.4119,15.0726,15.3912,4709978.2429371,0
+ITT.US,D,20060308,000000,15.302,15.3762,15.1398,15.1843,3907124.1118998,0
+ITT.US,D,20060309,000000,15.2436,15.308,15.0835,15.0923,2080539.5641621,0
+ITT.US,D,20060310,000000,15.0459,15.3357,15.0072,15.1942,2326908.6894185,0
+ITT.US,D,20060313,000000,15.1912,15.2991,15.0835,15.0893,2976083.0764103,0
+ITT.US,D,20060314,000000,15.1349,15.589,15.1349,15.5296,6473510.4401013,0
+ITT.US,D,20060315,000000,15.5959,15.6969,15.4693,15.6265,7221236.7224647,0
+ITT.US,D,20060316,000000,15.7037,15.9778,15.6969,15.8868,5184459.8157317,0
+ITT.US,D,20060317,000000,15.9876,16.2627,15.9599,16.2271,6442497.7401927,0
+ITT.US,D,20060320,000000,16.2815,16.4646,16.2815,16.3557,6254015.8883789,0
+ITT.US,D,20060321,000000,16.4022,16.4516,16.2271,16.2528,3692113.3727319,0
+ITT.US,D,20060322,000000,16.2498,16.4576,16.2063,16.4082,3930212.3099089,0
+ITT.US,D,20060323,000000,16.4428,16.4546,16.2875,16.3845,4058738.8358712,0
+ITT.US,D,20060324,000000,16.3883,16.4458,16.328,16.4171,1785582.3258555,0
+ITT.US,D,20060327,000000,16.4487,16.8039,16.419,16.703,5165853.4087205,0
+ITT.US,D,20060328,000000,16.6288,16.6624,16.3646,16.4685,4624528.0559358,0
+ITT.US,D,20060329,000000,16.5535,16.8286,16.5505,16.7742,2126705.852397,0
+ITT.US,D,20060330,000000,16.7682,17.0452,16.6812,16.8208,5134495.0226321,0
+ITT.US,D,20060331,000000,16.4725,16.4725,16.1697,16.3162,5691327.7361493,0
+ITT.US,D,20060403,000000,16.3409,16.5832,16.234,16.3705,4566292.0639786,0
+ITT.US,D,20060404,000000,16.3883,16.3883,16.0817,16.3439,4895708.7562088,0
+ITT.US,D,20060405,000000,16.3439,16.4428,16.2528,16.3745,2792772.3663973,0
+ITT.US,D,20060406,000000,16.3102,16.3468,16.0787,16.1826,3066019.0975226,0
+ITT.US,D,20060407,000000,16.236,16.2983,15.954,15.9629,3398876.4790979,0
+ITT.US,D,20060410,000000,15.9719,16.0332,15.6969,15.8571,3456421.0986955,0
+ITT.US,D,20060411,000000,15.8571,15.9629,15.6652,15.7383,3883004.9200213,0
+ITT.US,D,20060412,000000,15.7968,15.9342,15.768,15.8313,2599808.7235856,0
+ITT.US,D,20060413,000000,15.8888,15.9026,15.6769,15.7443,2590848.173925,0
+ITT.US,D,20060417,000000,15.6969,15.7423,15.5445,15.5791,2549507.341311,0
+ITT.US,D,20060418,000000,15.5731,15.6285,15.397,15.586,5807105.3153694,0
+ITT.US,D,20060419,000000,15.5801,15.7473,15.4959,15.6265,4211724.175222,0
+ITT.US,D,20060420,000000,15.5138,15.6769,15.4267,15.5682,2965400.1605204,0
+ITT.US,D,20060421,000000,15.8255,15.8255,15.397,15.5168,2681126.848882,0
+ITT.US,D,20060424,000000,15.5326,15.6434,15.4861,15.6137,1984402.4181578,0
+ITT.US,D,20060425,000000,15.6137,15.6562,15.489,15.6265,3022257.4508717,0
+ITT.US,D,20060426,000000,15.6375,15.7443,15.6167,15.7056,4176926.1105668,0
+ITT.US,D,20060427,000000,15.7216,15.8976,15.3713,15.4119,4765454.8101257,0
+ITT.US,D,20060428,000000,16.1084,16.6743,16.1084,16.3191,8865194.8571008,0
+ITT.US,D,20060501,000000,16.2657,16.3705,16.0352,16.1944,4432254.7747056,0
+ITT.US,D,20060502,000000,16.1896,16.3042,16.0223,16.2212,4433977.1409347,0
+ITT.US,D,20060503,000000,16.2498,16.3745,16.0985,16.1896,3376136.9996036,0
+ITT.US,D,20060504,000000,16.236,16.4853,16.2143,16.3845,2053312.2290002,0
+ITT.US,D,20060505,000000,16.4398,16.4972,16.3023,16.4487,2014721.7241501,0
+ITT.US,D,20060508,000000,16.4369,16.5239,16.3982,16.4171,1907216.3545661,0
+ITT.US,D,20060509,000000,16.4171,16.5358,16.3319,16.4903,2173917.2853978,0
+ITT.US,D,20060510,000000,16.4903,16.5852,16.3982,16.4141,2067786.5743066,0
+ITT.US,D,20060511,000000,16.4141,16.5467,16.3705,16.4141,3057754.974113,0
+ITT.US,D,20060512,000000,16.4309,16.4933,16.239,16.2598,4722388.5789477,0
+ITT.US,D,20060515,000000,16.2598,16.3528,16.0391,16.1746,2063657.5449367,0
+ITT.US,D,20060516,000000,16.3102,16.7099,16.2835,16.3845,5584857.4035482,0
+ITT.US,D,20060517,000000,16.2983,16.3023,15.866,15.9778,4337149.6333491,0
+ITT.US,D,20060518,000000,15.9026,15.9243,15.4089,15.4416,4349905.6555395,0
+ITT.US,D,20060519,000000,15.4722,15.5653,15.3169,15.5138,5145522.6139236,0
+ITT.US,D,20060522,000000,15.4842,15.4861,15.0844,15.2002,3874729.6780504,0
+ITT.US,D,20060523,000000,15.3495,15.5069,15.0586,15.0586,3134938.0053697,0
+ITT.US,D,20060524,000000,15.0586,15.2072,14.7709,14.9657,3961908.2959506,0
+ITT.US,D,20060525,000000,15.0053,15.0953,14.9024,14.9953,2681477.5889533,0
+ITT.US,D,20060526,000000,15.0616,15.1685,14.9716,15.1319,2449923.4412917,0
+ITT.US,D,20060530,000000,15.1349,15.2379,15.0192,15.0696,2972641.3762868,0
+ITT.US,D,20060531,000000,15.1725,15.2636,15.0072,15.1349,2911990.6349625,0
+ITT.US,D,20060601,000000,15.3495,15.6345,15.2743,15.5583,5123814.1282988,0
+ITT.US,D,20060602,000000,15.6018,15.6207,15.2813,15.402,3348225.3675302,0
+ITT.US,D,20060605,000000,15.2843,15.315,14.9746,15.0162,2663212.8250088,0
+ITT.US,D,20060606,000000,15.0162,15.0785,14.6887,14.7906,2962302.1250202,0
+ITT.US,D,20060607,000000,14.7826,14.9588,14.5472,14.5472,3167664.985281,0
+ITT.US,D,20060608,000000,14.5106,14.5294,14.1525,14.4522,4291317.9127326,0
+ITT.US,D,20060609,000000,14.4542,14.5986,14.4186,14.4404,3950194.3861911,0
+ITT.US,D,20060612,000000,14.469,14.472,13.8773,13.8773,5383623.5726571,0
+ITT.US,D,20060613,000000,13.8773,14.0773,13.8448,13.914,2726615.9156536,0
+ITT.US,D,20060614,000000,13.8676,14.284,13.8171,14.284,6513478.6357791,0
+ITT.US,D,20060615,000000,14.3206,14.5086,14.1287,14.5086,4559401.5882835,0
+ITT.US,D,20060616,000000,14.4632,14.5393,14.3176,14.3463,3685215.8215886,0
+ITT.US,D,20060619,000000,14.3652,14.4255,13.735,13.8833,6077943.3617974,0
+ITT.US,D,20060620,000000,13.8833,14.1593,13.8448,14.106,4564230.0762394,0
+ITT.US,D,20060621,000000,14.0803,14.3463,14.0546,14.2069,3485368.77853,0
+ITT.US,D,20060622,000000,14.1505,14.2108,13.9338,13.9487,3750343.3000192,0
+ITT.US,D,20060623,000000,13.9051,14.1593,13.8696,13.9842,3169391.3946235,0
+ITT.US,D,20060626,000000,14.0337,14.2346,13.9575,14.197,2448541.7073507,0
+ITT.US,D,20060627,000000,14.197,14.2782,13.8923,13.8953,2307273.3100943,0
+ITT.US,D,20060628,000000,13.9387,14.0703,13.8983,14.0703,2095356.5633134,0
+ITT.US,D,20060629,000000,14.1247,14.3433,14.1089,14.3176,4710328.9830084,0
+ITT.US,D,20060630,000000,14.3346,14.4661,14.3108,14.3652,3256565.9694105,0
+ITT.US,D,20060703,000000,14.3652,14.3652,14.2316,14.3236,1400691.0879933,0
+ITT.US,D,20060705,000000,14.2702,14.2702,14.0842,14.2346,2848592.5982091,0
+ITT.US,D,20060706,000000,14.3049,14.8588,14.3049,14.5472,5758173.5376961,0
+ITT.US,D,20060707,000000,14.5472,14.6145,14.3681,14.5136,4488416.649584,0
+ITT.US,D,20060710,000000,14.5294,14.5729,14.4255,14.4819,2636334.2083616,0
+ITT.US,D,20060711,000000,14.469,14.4809,14.2365,14.3523,3847510.4291149,0
+ITT.US,D,20060712,000000,14.381,14.469,14.099,14.1396,2834465.9606391,0
+ITT.US,D,20060713,000000,14.0842,14.0842,13.7992,13.8329,3680395.4198592,0
+ITT.US,D,20060714,000000,13.7696,13.7854,13.3541,13.5154,5106582.3797804,0
+ITT.US,D,20060717,000000,13.3204,13.4935,13.1592,13.2057,4503927.0426514,0
+ITT.US,D,20060718,000000,13.7854,13.9298,13.5668,13.8429,7728105.6536606,0
+ITT.US,D,20060719,000000,13.9882,14.2257,13.8429,14.2029,4633137.8655253,0
+ITT.US,D,20060720,000000,14.2029,14.4255,14.0279,14.0575,4672764.4181364,0
+ITT.US,D,20060721,000000,14.1485,14.2782,13.8566,13.8696,4183817.5970401,0
+ITT.US,D,20060724,000000,13.8596,14.0743,13.8171,13.9575,2711445.1440961,0
+ITT.US,D,20060725,000000,13.8696,14.006,13.7854,13.914,4131100.4546201,0
+ITT.US,D,20060726,000000,13.8477,13.9942,13.8122,13.8626,2310366.2917031,0
+ITT.US,D,20060727,000000,13.7914,14.0614,13.5964,13.726,4218620.7155869,0
+ITT.US,D,20060728,000000,14.2197,14.8193,13.9546,14.5106,8379688.7253497,0
+ITT.US,D,20060731,000000,14.5106,14.7184,14.4186,14.6719,4163834.5099796,0
+ITT.US,D,20060801,000000,14.6719,14.6738,14.2405,14.472,5449433.3264426,0
+ITT.US,D,20060802,000000,14.5522,14.8163,14.5294,14.5789,3916081.6292257,0
+ITT.US,D,20060803,000000,14.6412,14.7619,14.5235,14.66,2602566.1267976,0
+ITT.US,D,20060804,000000,14.8311,14.9746,14.5403,14.6956,3156640.4263245,0
+ITT.US,D,20060807,000000,14.6897,14.6897,14.381,14.562,2159786.6047146,0
+ITT.US,D,20060808,000000,14.6719,14.6719,14.2554,14.2811,3256218.2616741,0
+ITT.US,D,20060809,000000,14.4374,14.4849,13.9615,14.0416,4056668.7619055,0
+ITT.US,D,20060810,000000,13.9575,14.0357,13.8151,13.9842,5414289.5756076,0
+ITT.US,D,20060811,000000,13.9882,14.102,13.9734,14.0416,4671388.7488653,0
+ITT.US,D,20060814,000000,14.1653,14.2257,13.9517,13.9783,1716324.8072767,0
+ITT.US,D,20060815,000000,13.7854,14.2989,13.7854,14.2702,2642880.0086552,0
+ITT.US,D,20060816,000000,14.4097,14.6481,14.3206,14.6253,2560871.5217775,0
+ITT.US,D,20060817,000000,14.5522,14.567,14.4255,14.4602,2415117.29041,0
+ITT.US,D,20060818,000000,14.4632,14.564,14.4027,14.4097,1757326.0183807,0
+ITT.US,D,20060821,000000,14.4305,14.4789,14.3156,14.4067,2105002.4206638,0
+ITT.US,D,20060822,000000,14.4186,14.5442,14.3613,14.3919,1996457.9709838,0
+ITT.US,D,20060823,000000,14.4225,14.4572,14.1396,14.2702,1831410.0033587,0
+ITT.US,D,20060824,000000,14.3413,14.3919,14.1307,14.1564,1337292.0404617,0
+ITT.US,D,20060825,000000,14.0644,14.2346,13.9546,14.2167,1972000.1683736,0
+ITT.US,D,20060828,000000,14.186,14.2554,14.1366,14.2167,2021617.2537367,0
+ITT.US,D,20060829,000000,14.2167,14.2869,14.104,14.1485,3186961.7538736,0
+ITT.US,D,20060830,000000,14.1762,14.4127,14.1623,14.2049,2685951.2937248,0
+ITT.US,D,20060831,000000,14.2612,14.384,14.1762,14.2049,3038110.4977841,0
+ITT.US,D,20060901,000000,14.3079,14.469,14.2782,14.3652,2100179.9973778,0
+ITT.US,D,20060905,000000,14.4255,14.4433,14.2435,14.2702,2723167.140082,0
+ITT.US,D,20060906,000000,14.197,14.2197,13.918,13.9467,4032890.2023153,0
+ITT.US,D,20060907,000000,13.9575,14.0279,13.8803,13.9813,3377174.058143,0
+ITT.US,D,20060908,000000,13.9368,14.0912,13.9021,14.0317,3007780.0732304,0
+ITT.US,D,20060911,000000,13.9546,13.9882,13.7992,13.8716,2310716.0209961,0
+ITT.US,D,20060912,000000,13.8022,13.9298,13.7527,13.8477,3050168.0721668,0
+ITT.US,D,20060913,000000,13.9298,14.2782,13.921,14.2049,3642489.2119206,0
+ITT.US,D,20060914,000000,14.2049,14.2702,14.1218,14.1743,3140788.3901905,0
+ITT.US,D,20060915,000000,13.921,14.5393,13.921,14.2722,3304117.0239212,0
+ITT.US,D,20060918,000000,14.2465,14.3413,14.1366,14.2108,2300721.4451309,0
+ITT.US,D,20060919,000000,14.1089,14.186,13.9842,14.1762,2350684.2166739,0
+ITT.US,D,20060920,000000,14.1792,14.374,14.1593,14.3463,1882748.4441728,0
+ITT.US,D,20060921,000000,14.3266,14.3523,14.0546,14.1189,1882066.168818,0
+ITT.US,D,20060922,000000,14.1564,14.1623,13.9021,13.9962,1721838.6029224,0
+ITT.US,D,20060925,000000,14.1287,14.193,13.8983,14.191,2397196.1910886,0
+ITT.US,D,20060926,000000,14.189,14.5937,14.186,14.4849,4790265.3743639,0
+ITT.US,D,20060927,000000,14.6985,14.9459,14.6293,14.7866,6131694.5304219,0
+ITT.US,D,20060928,000000,15.023,15.0616,14.7372,14.8875,7518949.3424266,0
+ITT.US,D,20060929,000000,14.9122,15.0192,14.8024,14.8786,3281375.5228704,0
+ITT.US,D,20061002,000000,14.8253,14.841,14.6412,14.657,2501607.5682855,0
+ITT.US,D,20061003,000000,14.6817,14.8083,14.6353,14.7669,3639389.1548637,0
+ITT.US,D,20061004,000000,14.7766,15.0528,14.7242,15.0132,3408521.32567,0
+ITT.US,D,20061005,000000,14.9983,15.3525,14.9272,15.3416,4559401.5882835,0
+ITT.US,D,20061006,000000,15.3218,15.3248,15.0805,15.2932,2108105.5100556,0
+ITT.US,D,20061009,000000,15.2319,15.2763,15.1487,15.1784,2723167.140082,0
+ITT.US,D,20061010,000000,15.2406,15.2932,15.1755,15.2149,2657700.0401414,0
+ITT.US,D,20061011,000000,15.2189,15.3852,15.1547,15.3318,2437857.7806825,0
+ITT.US,D,20061012,000000,15.4356,15.6712,15.3762,15.6415,2587396.3660184,0
+ITT.US,D,20061013,000000,15.5731,15.6712,15.3713,15.589,2929565.0373258,0
+ITT.US,D,20061016,000000,15.6137,15.8759,15.6088,15.8313,2950930.8691055,0
+ITT.US,D,20061017,000000,15.7116,15.778,15.5523,15.7443,2997792.5728133,0
+ITT.US,D,20061018,000000,15.863,15.9719,15.6722,15.7532,3847166.7644917,0
+ITT.US,D,20061019,000000,15.7908,15.9243,15.7186,15.8185,3399565.8299009,0
+ITT.US,D,20061020,000000,15.8532,15.8532,15.5445,15.7037,3226246.6634181,0
+ITT.US,D,20061023,000000,15.6137,15.8185,15.6137,15.7532,1904114.2759526,0
+ITT.US,D,20061024,000000,15.8185,15.8769,15.6919,15.778,2947827.7797137,0
+ITT.US,D,20061025,000000,15.8185,15.8868,15.7591,15.8769,3381647.7629144,0
+ITT.US,D,20061026,000000,15.8225,15.8759,15.592,15.8532,3555316.6586902,0
+ITT.US,D,20061027,000000,15.8888,16.325,15.7334,15.8037,4430532.4084764,0
+ITT.US,D,20061030,000000,15.8472,15.9482,15.6415,15.8313,3783418.9984453,0
+ITT.US,D,20061031,000000,15.8185,15.8769,15.6562,15.7839,4585247.1895045,0
+ITT.US,D,20061101,000000,15.8185,15.8472,15.6395,15.6712,4734791.8395102,0
+ITT.US,D,20061102,000000,15.6712,15.6859,15.4752,15.5236,4156937.9696146,0
+ITT.US,D,20061103,000000,15.6018,15.6395,15.3466,15.4593,3255193.3324743,0
+ITT.US,D,20061106,000000,15.5474,15.6652,15.5138,15.5702,2098802.30655,0
+ITT.US,D,20061107,000000,15.4979,15.7334,15.4722,15.5613,3225212.6372136,0
+ITT.US,D,20061108,000000,15.5138,15.6919,15.4722,15.6305,3189371.4493491,0
+ITT.US,D,20061109,000000,15.6741,15.7651,15.4297,15.4445,4443968.684465,0
+ITT.US,D,20061110,000000,15.3832,15.5197,15.2813,15.5039,5171024.5505213,0
+ITT.US,D,20061113,000000,15.4979,15.7532,15.4979,15.6562,4471878.2949817,0
+ITT.US,D,20061114,000000,15.6712,15.7216,15.5356,15.7216,2138769.4914496,0
+ITT.US,D,20061115,000000,15.6712,15.8689,15.6415,15.8155,2512973.7703086,0
+ITT.US,D,20061116,000000,15.8343,15.9026,15.7651,15.8532,1926856.7877818,0
+ITT.US,D,20061117,000000,15.7908,15.8888,15.7304,15.8769,2064687.528028,0
+ITT.US,D,20061120,000000,15.8185,16.052,15.8185,15.9283,3558757.3480353,0
+ITT.US,D,20061121,000000,15.9906,16.1015,15.9342,16.0985,3084965.1260437,0
+ITT.US,D,20061122,000000,16.0609,16.1409,15.9649,16.0026,1570912.2189757,0
+ITT.US,D,20061124,000000,16.0026,16.0925,15.9837,15.9966,891068.79669857,0
+ITT.US,D,20061127,000000,15.9511,16.0302,15.6048,15.6088,2544677.8425768,0
+ITT.US,D,20061128,000000,15.5474,15.6415,15.4267,15.6345,2081574.6011449,0
+ITT.US,D,20061129,000000,15.6741,15.7443,15.6088,15.6889,1707015.5391013,0
+ITT.US,D,20061130,000000,15.6474,15.7186,15.3387,15.6562,4396418.6407325,0
+ITT.US,D,20061201,000000,15.586,15.6474,15.2991,15.4772,3135276.6161014,0
+ITT.US,D,20061204,000000,15.5553,15.9085,15.5523,15.8442,3077389.3426589,0
+ITT.US,D,20061205,000000,15.8225,15.8946,15.5583,15.6137,5982494.5558177,0
+ITT.US,D,20061206,000000,15.6137,15.6285,15.5266,15.589,4347492.927729,0
+ITT.US,D,20061207,000000,15.6137,15.7037,15.5197,15.5395,2155307.8460517,0
+ITT.US,D,20061208,000000,15.489,15.6502,15.4445,15.6502,2767617.1267576,0
+ITT.US,D,20061211,000000,15.6018,15.6434,15.3585,15.3852,3746208.2059796,0
+ITT.US,D,20061212,000000,15.2636,15.4623,15.2379,15.3832,5460463.950069,0
+ITT.US,D,20061213,000000,15.5236,15.5731,15.3416,15.3882,3341327.816387,0
+ITT.US,D,20061214,000000,15.4,15.6265,15.3832,15.5791,3396118.0651076,0
+ITT.US,D,20061215,000000,15.5791,15.8888,15.5791,15.768,4673111.1150945,0
+ITT.US,D,20061218,000000,15.7878,15.954,15.7621,15.8976,3954333.5233441,0
+ITT.US,D,20061219,000000,15.9629,16.1677,15.9155,16.1409,6544494.3680226,0
+ITT.US,D,20061220,000000,15.9936,16.3982,15.9026,16.3042,6060017.2085844,0
+ITT.US,D,20061221,000000,16.2785,16.3923,16.234,16.2983,3053266.1076671,0
+ITT.US,D,20061222,000000,16.2657,16.6565,16.2657,16.3596,4674833.4813237,0
+ITT.US,D,20061226,000000,16.5417,16.6129,16.4082,16.5051,4158660.3358438,0
+ITT.US,D,20061227,000000,16.5762,16.6713,16.4794,16.5239,5584507.6742551,0
+ITT.US,D,20061228,000000,16.5358,16.6002,16.4052,16.4458,4610747.1045457,0
+ITT.US,D,20061229,000000,16.4458,16.5645,16.419,16.4883,2673548.0331623,0
+ITT.US,D,20070103,000000,16.4883,16.6189,16.3409,16.4428,5885665.0266755,0
+ITT.US,D,20070104,000000,16.4685,16.5535,16.3439,16.5091,4634520.6102444,0
+ITT.US,D,20070105,000000,16.5328,16.8465,16.4794,16.7425,5219265.9666134,0
+ITT.US,D,20070108,000000,16.8009,16.9651,16.521,16.9453,6731593.4751172,0
+ITT.US,D,20070109,000000,17.0375,17.0839,16.8108,17.0215,4651055.9325118,0
+ITT.US,D,20070110,000000,16.8612,17.2352,16.8612,17.2035,4651744.2725365,0
+ITT.US,D,20070111,000000,17.2679,17.4203,17.1838,17.4133,5325043.9160767,0
+ITT.US,D,20070112,000000,17.4133,17.4905,17.2541,17.3579,3647661.3644997,0
+ITT.US,D,20070116,000000,17.2679,17.4074,17.0126,17.3242,5996967.8903459,0
+ITT.US,D,20070117,000000,17.2936,17.3372,17.1195,17.2382,5415671.3095485,0
+ITT.US,D,20070118,000000,17.2382,17.2857,17.0839,17.1146,3624921.8850054,0
+ITT.US,D,20070119,000000,17.1146,17.2857,17.0532,17.2679,4667600.3517837,0
+ITT.US,D,20070122,000000,17.2035,17.2105,17.0452,17.1689,2629098.0464867,0
+ITT.US,D,20070123,000000,17.1224,17.2708,17.1056,17.1462,5550056.306558,0
+ITT.US,D,20070124,000000,17.1918,17.2303,17.0393,17.1739,2549507.341311,0
+ITT.US,D,20070125,000000,17.1511,17.2609,16.9573,16.983,2381696.9165824,0
+ITT.US,D,20070126,000000,16.9908,17.1175,16.9009,16.9573,3720022.9832487,0
+ITT.US,D,20070129,000000,16.8969,17.0572,16.8859,16.979,2233186.2927813,0
+ITT.US,D,20070130,000000,16.983,17.0997,16.9453,17.0472,2961953.4065054,0
+ITT.US,D,20070131,000000,17.0602,17.3796,16.979,17.3095,4245837.9429657,0
+ITT.US,D,20070201,000000,17.3728,17.5914,17.3669,17.5855,4722041.8819896,0
+ITT.US,D,20070202,000000,17.3095,17.5489,16.8612,17.2708,6844269.986502,0
+ITT.US,D,20070205,000000,17.2936,17.3342,17.1462,17.2788,3807537.1795456,0
+ITT.US,D,20070206,000000,17.3856,17.5291,17.3392,17.4203,3352362.4831265,0
+ITT.US,D,20070207,000000,17.4668,17.4668,17.162,17.4044,2739704.4839059,0
+ITT.US,D,20070208,000000,17.4044,17.5756,17.3489,17.5015,3002958.6607226,0
+ITT.US,D,20070209,000000,17.4825,17.5884,17.2808,17.3222,2864791.3313014,0
+ITT.US,D,20070212,000000,17.3242,17.4391,17.2995,17.3767,1600934.3561469,0
+ITT.US,D,20070213,000000,17.4133,17.6171,17.3609,17.6141,2669400.8097829,0
+ITT.US,D,20070214,000000,17.6458,17.7774,17.5469,17.5666,2742678.1936748,0
+ITT.US,D,20070215,000000,17.5359,17.6518,17.5262,17.6052,2698013.9219989,0
+ITT.US,D,20070216,000000,17.5934,17.6488,17.4004,17.5015,3496742.0560012,0
+ITT.US,D,20070220,000000,17.5449,17.6735,17.4975,17.6023,2209069.1224593,0
+ITT.US,D,20070221,000000,17.5855,17.8061,17.5489,17.7774,2410294.8671239,0
+ITT.US,D,20070222,000000,17.7774,17.909,17.6646,17.7497,3718641.2493077,0
+ITT.US,D,20070223,000000,17.7022,17.7625,17.5993,17.6903,1489252.4506128,0
+ITT.US,D,20070226,000000,17.8101,17.8862,17.7181,17.7823,2159323.6682515,0
+ITT.US,D,20070227,000000,17.7823,17.7823,17.0997,17.3609,3453664.7062618,0
+ITT.US,D,20070228,000000,17.3489,17.3639,17.0839,17.1858,3568750.9131222,0
+ITT.US,D,20070301,000000,16.9908,17.0859,16.5535,16.9394,4721899.3622488,0
+ITT.US,D,20070302,000000,16.9098,17.0632,16.6446,16.6812,2862032.9173111,0
+ITT.US,D,20070305,000000,16.6259,16.7505,16.4239,16.5645,4001538.891675,0
+ITT.US,D,20070306,000000,16.7366,16.8859,16.5912,16.8485,2793112.9986856,0
+ITT.US,D,20070307,000000,16.8039,16.9414,16.794,16.8286,2575691.5532637,0
+ITT.US,D,20070308,000000,16.8652,17.1313,16.8138,17.1224,3577364.7658249,0
+ITT.US,D,20070309,000000,17.2382,17.5973,17.1956,17.4391,6703680.8322655,0
+ITT.US,D,20070312,000000,17.3392,17.5529,17.3372,17.4568,2223187.6738028,0
+ITT.US,D,20070313,000000,17.3639,17.4203,17.1511,17.1719,3002621.0607693,0
+ITT.US,D,20070314,000000,17.2185,17.3095,16.9246,17.2679,2434417.0913374,0
+ITT.US,D,20070315,000000,17.2382,17.3222,17.1442,17.2016,2757283.9401607,0
+ITT.US,D,20070316,000000,17.2016,17.3669,17.1373,17.258,4274094.2504406,0
+ITT.US,D,20070319,000000,17.4163,17.5419,17.4074,17.4568,2739704.4839059,0
+ITT.US,D,20070320,000000,17.442,17.5379,17.4291,17.532,2450956.4567179,0
+ITT.US,D,20070321,000000,17.5469,17.8763,17.4825,17.8179,3009851.1579743,0
+ITT.US,D,20070322,000000,17.813,17.8644,17.6765,17.7755,3588739.0540743,0
+ITT.US,D,20070323,000000,17.8101,18.0871,17.7804,17.9852,3833730.488503,0
+ITT.US,D,20070326,000000,17.995,18.0475,17.6933,17.7595,3421438.0616107,0
+ITT.US,D,20070327,000000,17.8279,17.8486,17.3242,17.6518,8933017.0704887,0
+ITT.US,D,20070328,000000,17.5529,17.6488,17.3342,17.4044,3937105.8179388,0
+ITT.US,D,20070329,000000,17.5339,17.5855,17.4351,17.4668,5147759.4663092,0
+ITT.US,D,20070330,000000,17.4925,17.6558,17.2936,17.5062,2935201.1371462,0
+ITT.US,D,20070402,000000,17.5062,17.6329,17.4203,17.6329,3842588.949555,0
+ITT.US,D,20070403,000000,17.6458,17.9198,17.6458,17.8674,3676609.0443341,0
+ITT.US,D,20070404,000000,17.8149,17.9682,17.8032,17.912,2776978.9554048,0
+ITT.US,D,20070405,000000,17.906,17.9625,17.8674,17.9258,2308300.2608507,0
+ITT.US,D,20070409,000000,17.9595,18.0475,17.9405,18.0019,3125595.3815102,0
+ITT.US,D,20070410,000000,17.9625,17.9822,17.8179,17.9001,2158408.9138869,0
+ITT.US,D,20070411,000000,17.9348,17.9348,17.6567,17.7121,1734241.8634849,0
+ITT.US,D,20070412,000000,17.6428,17.8309,17.5489,17.7932,2249723.6366052,0
+ITT.US,D,20070413,000000,17.7962,17.9148,17.7497,17.8456,1807979.1515049,0
+ITT.US,D,20070416,000000,17.5756,17.8149,17.5489,17.7468,4007397.3627222,0
+ITT.US,D,20070417,000000,17.7625,17.7882,17.6171,17.7408,3609413.5134946,0
+ITT.US,D,20070418,000000,17.7378,17.7378,17.5489,17.6458,3451325.7652675,0
+ITT.US,D,20070419,000000,17.8338,17.8338,17.4955,17.7329,2741775.5686499,0
+ITT.US,D,20070420,000000,17.8941,17.9595,17.8367,17.9318,3764125.2621878,0
+ITT.US,D,20070423,000000,17.9892,18.1494,17.9892,18.0316,1784720.1319627,0
+ITT.US,D,20070424,000000,17.998,18.2048,17.9318,18.0168,2632542.7789451,0
+ITT.US,D,20070425,000000,18.1464,18.3007,18.0069,18.2859,2701112.9682776,0
+ITT.US,D,20070426,000000,18.2859,18.4482,18.2315,18.276,3378062.5322718,0
+ITT.US,D,20070427,000000,18.6124,19.4019,18.5283,18.7707,6723720.5229111,0
+ITT.US,D,20070430,000000,18.9962,18.9962,18.5194,18.5194,3737597.3856119,0
+ITT.US,D,20070501,000000,18.5184,18.8885,18.4175,18.8588,5582783.2864694,0
+ITT.US,D,20070502,000000,18.8657,19.0862,18.8311,19.0111,3246230.761257,0
+ITT.US,D,20070503,000000,19.1041,19.1505,18.9052,18.9695,2520211.9537401,0
+ITT.US,D,20070504,000000,19.0734,19.0754,18.8657,18.9319,2507808.6931776,0
+ITT.US,D,20070507,000000,18.9992,19.1505,18.9864,19.1398,2335177.8667196,0
+ITT.US,D,20070508,000000,19.114,19.1991,18.9804,19.1872,2325877.6955489,0
+ITT.US,D,20070509,000000,19.1298,19.3593,19.1041,19.3325,2584991.7244344,0
+ITT.US,D,20070510,000000,19.1922,19.3001,19.0952,19.1298,2694225.5249173,0
+ITT.US,D,20070511,000000,19.1505,19.2604,19.0932,19.1268,5132076.2301518,0
+ITT.US,D,20070514,000000,19.1991,19.2901,19.1358,19.1525,3702102.8947055,0
+ITT.US,D,20070515,000000,19.2694,19.4187,19.1802,19.1952,2535031.9852263,0
+ITT.US,D,20070516,000000,19.1525,19.3782,19.0981,19.2694,2649086.1874388,0
+ITT.US,D,20070517,000000,19.2801,19.4464,19.2257,19.3831,2270398.0960253,0
+ITT.US,D,20070518,000000,19.4691,19.5384,19.4039,19.4781,3037418.1146462,0
+ITT.US,D,20070521,000000,19.4998,19.5958,19.3001,19.3752,3916634.5249577,0
+ITT.US,D,20070522,000000,19.3058,19.4187,19.208,19.3435,2372386.6376287,0
+ITT.US,D,20070523,000000,19.3564,19.4207,19.1011,19.1248,2888217.1292637,0
+ITT.US,D,20070524,000000,19.1952,19.3682,19.0843,19.0981,2913408.7569223,0
+ITT.US,D,20070525,000000,19.1902,19.4315,19.1902,19.2327,2200449.2050869,0
+ITT.US,D,20070529,000000,19.3307,19.3959,19.1398,19.2436,2789668.2662272,0
+ITT.US,D,20070530,000000,19.2357,19.4563,19.1565,19.4563,2755898.1631066,0
+ITT.US,D,20070531,000000,19.5167,19.8402,19.4811,19.5285,3969147.4901604,0
+ITT.US,D,20070601,000000,19.5502,19.6135,19.4157,19.484,3355115.8432254,0
+ITT.US,D,20070604,000000,19.4741,19.5868,19.3722,19.5444,2444412.6779809,0
+ITT.US,D,20070605,000000,19.4296,19.5206,19.3623,19.4187,2691467.110927,0
+ITT.US,D,20070606,000000,19.4157,19.4345,19.1248,19.1991,3191100.8910264,0
+ITT.US,D,20070607,000000,19.202,19.2109,18.9626,18.9626,3743445.7488761,0
+ITT.US,D,20070608,000000,18.9666,19.0605,18.9052,19.0398,3906432.7395402,0
+ITT.US,D,20070611,000000,19.0428,19.3001,18.9507,19.1902,2361367.1325637,0
+ITT.US,D,20070612,000000,19.0843,19.3435,19.0843,19.1505,3956396.5218615,0
+ITT.US,D,20070613,000000,19.2574,19.7808,19.2387,19.7621,4244457.2198031,0
+ITT.US,D,20070614,000000,19.8005,20.1003,19.7641,20.0401,3788242.4325097,0
+ITT.US,D,20070615,000000,20.2508,20.4447,20.128,20.133,4689991.1127633,0
+ITT.US,D,20070618,000000,20.0815,20.1834,19.8639,19.8787,3030417.464116,0
+ITT.US,D,20070619,000000,19.8857,20.1607,19.8857,20.133,2331733.1342612,0
+ITT.US,D,20070620,000000,20.3091,20.417,20.0241,20.0401,3284479.6230405,0
+ITT.US,D,20070621,000000,20.0648,20.2319,19.8461,20.2032,3198187.4577125,0
+ITT.US,D,20070622,000000,20.1884,20.2508,20.0044,20.0143,4189328.3603509,0
+ITT.US,D,20070625,000000,19.9391,20.128,19.7698,19.8372,2723856.490885,0
+ITT.US,D,20070626,000000,19.8955,19.9292,19.6185,19.8312,3869461.5015324,0
+ITT.US,D,20070627,000000,19.7046,19.7591,19.4592,19.7421,4855045.1450582,0
+ITT.US,D,20070628,000000,19.7808,19.8669,19.6552,19.7056,3277929.7796337,0
+ITT.US,D,20070629,000000,19.8372,19.9045,19.6403,19.8165,2937336.9117015,0
+ITT.US,D,20070702,000000,19.7501,20.0488,19.7344,20.0241,2274104.6200644,0
+ITT.US,D,20070703,000000,20.1152,20.1854,20.0727,20.1677,1377259.2253611,0
+ITT.US,D,20070705,000000,20.1003,20.3091,19.9955,20.23,2637372.2776793,0
+ITT.US,D,20070706,000000,20.23,20.3141,20.13,20.3111,2271429.0898949,0
+ITT.US,D,20070709,000000,20.3853,20.6307,20.3111,20.4447,2662175.7664694,0
+ITT.US,D,20070710,000000,20.5051,20.5051,20.1152,20.1152,3007445.5056119,0
+ITT.US,D,20070711,000000,20.0459,20.3249,20.0241,20.2191,3618024.3338622,0
+ITT.US,D,20070712,000000,20.3814,20.7246,20.2191,20.7246,3025357.5079286,0
+ITT.US,D,20070713,000000,20.7276,20.7276,20.4851,20.6376,2576120.1232644,0
+ITT.US,D,20070716,000000,20.6307,20.7088,20.5168,20.6277,2076744.0916324,0
+ITT.US,D,20070717,000000,20.7058,21.0105,20.5455,20.9067,2634266.1559526,0
+ITT.US,D,20070718,000000,20.7504,20.9581,20.6237,20.8532,3402716.4258729,0
+ITT.US,D,20070719,000000,21.0105,21.3143,21.0105,21.1254,3888515.6833321,0
+ITT.US,D,20070720,000000,20.88,20.88,20.5308,20.5396,4662717.2817994,0
+ITT.US,D,20070723,000000,20.6395,20.7909,20.5396,20.6129,3481642.0389249,0
+ITT.US,D,20070724,000000,20.4298,20.588,20.1794,20.1974,3467993.4994925,0
+ITT.US,D,20070725,000000,20.3754,20.4328,19.9807,20.3338,5110035.1984653,0
+ITT.US,D,20070726,000000,20.3279,20.4624,19.39,19.5226,7590201.1265982,0
+ITT.US,D,20070727,000000,19.3415,19.5226,18.5995,18.6351,9589964.3426346,0
+ITT.US,D,20070730,000000,18.6411,19.0279,18.4065,18.9933,9042311.5176699,0
+ITT.US,D,20070731,000000,19.1645,19.2149,18.2216,18.2522,9114036.3460876,0
+ITT.US,D,20070801,000000,18.3235,19.1585,18.2859,19.0892,9348961.4393915,0
+ITT.US,D,20070802,000000,19.1248,19.393,19.0191,19.2327,5662378.0347583,0
+ITT.US,D,20070803,000000,19.2496,19.2604,18.4362,18.4422,4764076.1085198,0
+ITT.US,D,20070806,000000,18.6124,19.1505,18.4175,19.1505,6226462.071825,0
+ITT.US,D,20070807,000000,19.0051,19.5048,18.8657,19.3682,5559699.1315736,0
+ITT.US,D,20070808,000000,19.5315,19.6432,19.2257,19.4494,5203063.190408,0
+ITT.US,D,20070809,000000,19.1378,19.3652,18.4512,18.4996,4994401.1497644,0
+ITT.US,D,20070810,000000,18.3798,18.6184,17.8149,18.5125,5131968.0768733,0
+ITT.US,D,20070813,000000,17.9762,20.3566,17.9762,18.6925,4081821.9799886,0
+ITT.US,D,20070814,000000,18.7212,18.8221,17.9465,17.9465,4235150.9839626,0
+ITT.US,D,20070815,000000,17.8219,18.3264,17.7804,17.8101,3424900.9880786,0
+ITT.US,D,20070816,000000,17.6685,17.8338,16.8583,17.3549,10297472.767079,0
+ITT.US,D,20070817,000000,18.0504,18.3571,17.2965,17.6428,6032799.9812055,0
+ITT.US,D,20070820,000000,17.6558,18.1524,17.63,18.0762,3040428.2124341,0
+ITT.US,D,20070821,000000,18.1168,18.2147,17.9318,18.1345,2874778.8317184,0
+ITT.US,D,20070822,000000,18.3027,18.6768,18.2859,18.6184,3454359.1109563,0
+ITT.US,D,20070823,000000,18.7637,18.7884,18.0781,18.1711,2509531.0594068,0
+ITT.US,D,20070824,000000,18.1464,18.5906,18.1365,18.5609,1789375.7768286,0
+ITT.US,D,20070827,000000,18.6549,18.8241,18.4966,18.7122,2485756.5429298,0
+ITT.US,D,20070828,000000,18.5501,18.6411,18.1068,18.1771,4173479.3565518,0
+ITT.US,D,20070829,000000,18.3521,18.8063,18.2216,18.8034,3317212.6676216,0
+ITT.US,D,20070830,000000,18.7302,19.0141,18.6094,18.7449,3197641.6374285,0
+ITT.US,D,20070831,000000,19.8817,20.2398,19.393,19.7324,9968868.740605,0
+ITT.US,D,20070904,000000,19.7344,19.7344,19.4137,19.4929,4408134.5720486,0
+ITT.US,D,20070905,000000,19.3001,19.4434,19.0477,19.1505,3223140.5416914,0
+ITT.US,D,20070906,000000,19.2931,19.3564,18.9379,19.3564,1946845.9395122,0
+ITT.US,D,20070907,000000,18.9379,19.0675,18.4304,18.5481,3970179.4948083,0
+ITT.US,D,20070910,000000,18.6698,18.7331,18.2048,18.4996,2959891.4187663,0
+ITT.US,D,20070911,000000,18.5965,18.8004,18.4867,18.7162,2236630.0144613,0
+ITT.US,D,20070912,000000,18.5877,18.9715,18.5125,18.5609,2591888.2647992,0
+ITT.US,D,20070913,000000,18.7618,18.923,18.4332,18.7796,2949551.1567213,0
+ITT.US,D,20070914,000000,18.6203,18.8311,18.5154,18.6589,2626340.6432747,0
+ITT.US,D,20070917,000000,18.6589,18.6945,18.3641,18.4275,2219401.2982778,0
+ITT.US,D,20070918,000000,18.5421,19.1041,18.4115,19.1041,3150096.6475876,0
+ITT.US,D,20070919,000000,19.3001,19.7046,19.2554,19.3435,3120807.3246865,0
+ITT.US,D,20070920,000000,19.3415,19.5444,19.1358,19.2149,1526809.9400367,0
+ITT.US,D,20070921,000000,19.4434,19.5532,19.2149,19.4296,2602913.834534,0
+ITT.US,D,20070924,000000,19.393,19.6502,19.3307,19.3782,2117403.6596697,0
+ITT.US,D,20070925,000000,19.3564,19.4602,19.2387,19.3782,2233186.2927813,0
+ITT.US,D,20070926,000000,19.3268,19.8372,19.3268,19.7116,3054993.5277878,0
+ITT.US,D,20070927,000000,19.8224,20.0608,19.6789,20.0401,4488416.649584,0
+ITT.US,D,20070928,000000,20.0371,20.0875,19.6107,19.7154,2929220.3619243,0
+ITT.US,D,20071001,000000,19.7154,20.1587,19.7154,20.0945,2309336.3086118,0
+ITT.US,D,20071002,000000,20.2171,20.2685,19.8817,19.9698,2438549.1530422,0
+ITT.US,D,20071003,000000,19.95,19.95,19.4157,19.4592,3971561.2287492,0
+ITT.US,D,20071004,000000,19.487,19.5621,19.1615,19.2297,3756887.0787563,0
+ITT.US,D,20071005,000000,19.2554,19.7086,19.2554,19.4998,2726931.2784843,0
+ITT.US,D,20071008,000000,19.6225,19.6462,19.3178,19.5255,2361712.8187436,0
+ITT.US,D,20071009,000000,19.6432,19.7471,19.5255,19.7441,2846874.2750932,0
+ITT.US,D,20071010,000000,19.7421,19.7937,19.393,19.5315,1710468.3577861,0
+ITT.US,D,20071011,000000,19.7669,20.3002,19.484,19.5839,2610835.3040988,0
+ITT.US,D,20071012,000000,19.5621,19.9529,19.393,19.7551,1835370.232752,0
+ITT.US,D,20071015,000000,19.8224,19.9222,19.3831,19.5206,2293140.6078545,0
+ITT.US,D,20071016,000000,19.4998,19.5484,18.9962,19.0754,3097032.8082094,0
+ITT.US,D,20071017,000000,19.2436,19.4534,18.9319,19.0932,2291761.9062485,0
+ITT.US,D,20071018,000000,18.9349,19.2327,18.9349,19.1298,2129815.0064586,0
+ITT.US,D,20071019,000000,18.9804,19.0259,18.1612,18.2166,5853278.6790524,0
+ITT.US,D,20071022,000000,18.0712,18.4482,17.9682,18.1197,4941191.7583105,0
+ITT.US,D,20071023,000000,18.1859,18.6797,18.1435,18.6302,3449875.2984019,0
+ITT.US,D,20071024,000000,18.5541,18.6381,18.1563,18.6381,5777119.5662172,0
+ITT.US,D,20071025,000000,18.738,18.9082,18.0969,18.2542,5175577.0960004,0
+ITT.US,D,20071026,000000,18.9468,19.1922,18.464,19.0843,5027334.3284496,0
+ITT.US,D,20071029,000000,19.2772,19.4375,19.0111,19.1832,3485368.77853,0
+ITT.US,D,20071030,000000,19.2604,19.4098,18.7974,18.9132,3957778.2558024,0
+ITT.US,D,20071031,000000,19.0932,19.5315,18.9507,19.4207,3927792.5066503,0
+ITT.US,D,20071101,000000,19.1485,19.1485,18.6529,18.6529,4019109.2509251,0
+ITT.US,D,20071102,000000,18.7302,18.9409,18.5194,18.8341,3405420.2578348,0
+ITT.US,D,20071105,000000,18.5728,19.0368,18.5728,18.9132,3355978.0371182,0
+ITT.US,D,20071106,000000,18.9774,19.2574,18.7618,19.2496,2664988.7624881,0
+ITT.US,D,20071107,000000,19.0754,19.0932,18.6698,18.6698,2366763.6779263,0
+ITT.US,D,20071108,000000,18.6895,18.7737,18.2048,18.5521,5443857.8733204,0
+ITT.US,D,20071109,000000,18.3314,18.6154,18.1256,18.3146,5053011.1296939,0
+ITT.US,D,20071112,000000,18.2492,18.4095,17.9921,18.0277,4338521.259507,0
+ITT.US,D,20071113,000000,18.2345,18.5698,18.1771,18.5184,5680645.8310378,0
+ITT.US,D,20071114,000000,18.5906,18.8885,18.2829,18.6481,6381269.8444571,0
+ITT.US,D,20071115,000000,18.5362,18.8855,18.464,18.5283,7690243.9199674,0
+ITT.US,D,20071116,000000,18.6915,18.7331,17.9525,18.1494,5406244.7910899,0
+ITT.US,D,20071119,000000,18.0712,18.0969,17.7468,17.8486,5308100.2393748,0
+ITT.US,D,20071120,000000,17.8427,18.2018,17.7151,18.0811,5987265.4294104,0
+ITT.US,D,20071121,000000,17.8991,17.9148,17.4291,17.4371,5025264.254484,0
+ITT.US,D,20071123,000000,17.5182,17.7725,17.5182,17.7536,1237067.3069979,0
+ITT.US,D,20071126,000000,18.2879,18.6351,18.0129,18.0129,6508630.9430354,0
+ITT.US,D,20071127,000000,18.0712,18.7331,18.0712,18.3611,6757093.3901583,0
+ITT.US,D,20071128,000000,18.5065,18.8825,18.3541,18.8825,4223060.0538959,0
+ITT.US,D,20071129,000000,18.7856,18.9507,18.5312,18.7122,2938690.3438499,0
+ITT.US,D,20071130,000000,19.1505,19.1505,18.5847,18.7015,2902686.4206786,0
+ITT.US,D,20071203,000000,18.5421,18.7035,18.2721,18.3047,3605384.5511767,0
+ITT.US,D,20071204,000000,18.1612,18.3928,18.1286,18.276,3675571.9857947,0
+ITT.US,D,20071205,000000,18.4808,18.5521,18.1365,18.5283,4066775.5341624,0
+ITT.US,D,20071206,000000,18.5234,18.9052,18.4115,18.8855,3911093.4382978,0
+ITT.US,D,20071207,000000,18.9626,19.1991,18.8438,19.1358,4145193.7365061,0
+ITT.US,D,20071210,000000,19.1485,19.1991,18.8618,18.9894,4372888.732605,0
+ITT.US,D,20071211,000000,18.9804,19.0932,18.3611,18.3611,3911757.5196432,0
+ITT.US,D,20071212,000000,18.8161,18.9379,18.1256,18.2988,3910012.9162913,0
+ITT.US,D,20071213,000000,18.1642,18.6411,18.1563,18.5995,3371657.2301624,0
+ITT.US,D,20071214,000000,18.5421,18.5421,18.0396,18.0396,3671167.013948,0
+ITT.US,D,20071217,000000,17.9921,18.0781,17.5884,17.6052,3293198.5966866,0
+ITT.US,D,20071218,000000,17.6972,17.8002,17.4698,17.7468,4985983.3880527,0
+ITT.US,D,20071219,000000,17.8704,18.0623,17.7022,17.9921,3959235.7981161,0
+ITT.US,D,20071220,000000,18.1098,18.3611,18.0346,18.3611,3937790.1148503,0
+ITT.US,D,20071221,000000,18.5184,18.8855,18.4452,18.8488,6038776.7133143,0
+ITT.US,D,20071224,000000,18.8855,19.1101,18.7331,19.0862,1073782.1367342,0
+ITT.US,D,20071226,000000,19.0111,19.1358,18.8588,19.0892,1940638.7499503,0
+ITT.US,D,20071227,000000,19.1041,19.2723,18.8885,18.9745,2515199.5041329,0
+ITT.US,D,20071228,000000,19.2554,19.2554,18.9379,19.2179,3808228.5519052,0
+ITT.US,D,20071231,000000,19.1199,19.1922,18.7302,19.1615,3657866.182252,0
+ITT.US,D,20080102,000000,19.0952,19.1525,18.3571,18.5392,5871885.0860636,0
+ITT.US,D,20080103,000000,18.7539,19.1169,18.6608,18.9715,6882917.0949371,0
+ITT.US,D,20080104,000000,18.837,18.8418,18.5184,18.5234,5405333.0690601,0
+ITT.US,D,20080107,000000,18.6698,18.8191,17.8526,18.093,8646772.7411584,0
+ITT.US,D,20080108,000000,18.1831,18.1831,17.5339,17.5914,7476949.4823587,0
+ITT.US,D,20080109,000000,17.5726,17.6824,16.8821,17.5062,8149031.1380433,0
+ITT.US,D,20080110,000000,17.2788,17.8367,17.1531,17.7081,5073850.3459776,0
+ITT.US,D,20080111,000000,17.5291,17.5756,17.0452,17.165,6878266.5039626,0
+ITT.US,D,20080114,000000,17.2936,17.5112,17.2065,17.4955,4811973.8599886,0
+ITT.US,D,20080115,000000,17.2442,17.3728,16.7425,16.8256,6870115.587723,0
+ITT.US,D,20080116,000000,16.6891,17.0997,16.5802,16.8286,5673358.1194694,0
+ITT.US,D,20080117,000000,17.0285,17.3154,16.2498,16.325,8240893.7026019,0
+ITT.US,D,20080118,000000,16.4369,16.7268,16.1152,16.2815,6886801.5159575,0
+ITT.US,D,20080122,000000,15.4623,17.0097,15.2961,16.8969,13638501.393088,0
+ITT.US,D,20080123,000000,16.3745,16.985,15.9629,16.9681,9418196.7208477,0
+ITT.US,D,20080124,000000,17.0572,17.2273,16.5239,16.6565,7458663.4920697,0
+ITT.US,D,20080125,000000,16.8039,17.1224,16.7,16.8256,5894058.529708,0
+ITT.US,D,20080128,000000,16.8791,16.9345,16.5535,16.9246,3926966.7007762,0
+ITT.US,D,20080129,000000,17.0472,17.0472,16.8069,16.9068,3496249.8069674,0
+ITT.US,D,20080130,000000,16.8909,17.3312,16.6743,16.983,4441897.5997211,0
+ITT.US,D,20080131,000000,16.6861,17.3728,16.5832,17.2382,4491721.8946365,0
+ITT.US,D,20080201,000000,17.3421,17.4855,17.1689,17.4638,5071100.0182137,0
+ITT.US,D,20080204,000000,17.4668,17.4668,17.2442,17.3669,3049133.035184,0
+ITT.US,D,20080205,000000,17.1313,17.1689,16.7841,16.8326,3490397.40059,0
+ITT.US,D,20080206,000000,16.8879,17.2382,16.6189,16.7871,5484609.4221835,0
+ITT.US,D,20080207,000000,16.8256,16.8791,16.3903,16.5535,7344704.3030178,0
+ITT.US,D,20080208,000000,16.4991,16.5417,16.2498,16.3528,7893910.694235,0
+ITT.US,D,20080211,000000,16.3319,16.4279,16.1776,16.3705,6398198.3594844,0
+ITT.US,D,20080212,000000,16.6099,16.6743,16.3775,16.5427,5738941.4589149,0
+ITT.US,D,20080213,000000,16.6386,16.9453,16.6386,16.79,5145239.5959986,0
+ITT.US,D,20080214,000000,16.7969,17.2936,16.7782,16.9038,8733151.8334206,0
+ITT.US,D,20080215,000000,16.8771,16.8771,16.5535,16.7128,4920714.4006595,0
+ITT.US,D,20080219,000000,16.7712,16.8543,16.4764,16.5417,5309316.2056739,0
+ITT.US,D,20080220,000000,16.4309,16.8069,16.3102,16.7742,4866030.2836608,0
+ITT.US,D,20080221,000000,16.9068,16.9394,16.3349,16.3923,5354923.533507,0
+ITT.US,D,20080222,000000,16.4279,16.4883,16.0332,16.3498,7730131.2533809,0
+ITT.US,D,20080225,000000,16.3923,16.8286,16.3023,16.7989,4978551.1351869,0
+ITT.US,D,20080226,000000,16.6259,17.1373,16.6159,17.0997,5726075.2618895,0
+ITT.US,D,20080227,000000,17.0315,17.2135,16.9345,17.0502,4472502.9559733,0
+ITT.US,D,20080228,000000,17.0008,17.0215,16.7682,16.9166,3964943.6631961,0
+ITT.US,D,20080229,000000,16.7297,16.7297,16.2716,16.3221,5046070.1150837,0
+ITT.US,D,20080303,000000,16.2686,16.4656,16.2093,16.4052,4258092.6191176,0
+ITT.US,D,20080304,000000,16.2143,16.3528,16.0223,16.2182,4450773.2440043,0
+ITT.US,D,20080305,000000,16.2835,16.4616,16.1826,16.4022,5131737.6194201,0
+ITT.US,D,20080306,000000,16.325,16.3528,16.0144,16.0451,4516796.2720119,0
+ITT.US,D,20080307,000000,15.9125,16.0688,15.6969,15.8402,4408814.8258469,0
+ITT.US,D,20080310,000000,15.8225,15.8402,15.3555,15.4049,5543215.3589998,0
+ITT.US,D,20080311,000000,15.7651,15.954,15.592,15.954,4619419.5823898,0
+ITT.US,D,20080312,000000,16.1272,16.1944,15.8769,15.9155,3102983.2600823,0
+ITT.US,D,20080313,000000,15.6652,16.0638,15.4812,15.9778,5123265.27568,0
+ITT.US,D,20080314,000000,16.0638,16.1409,15.3278,15.5069,8244329.3380556,0
+ITT.US,D,20080317,000000,15.2713,15.586,15.0893,15.4515,7482301.5534758,0
+ITT.US,D,20080318,000000,15.7216,15.9185,15.5069,15.9185,8504576.4494194,0
+ITT.US,D,20080319,000000,15.9243,16.0925,15.3416,15.3495,8456753.4955449,0
+ITT.US,D,20080320,000000,15.4475,15.4475,14.7866,15.312,10501801.601136,0
+ITT.US,D,20080324,000000,15.4049,15.6722,15.3357,15.6018,6278056.2395498,0
+ITT.US,D,20080325,000000,15.6622,15.8976,15.4861,15.7938,4701443.2309422,0
+ITT.US,D,20080326,000000,15.6799,15.775,15.5168,15.6474,3272014.7050015,0
+ITT.US,D,20080327,000000,15.7275,15.7908,15.125,15.1418,5417671.6398112,0
+ITT.US,D,20080328,000000,15.1882,15.3912,14.9399,14.9953,5485967.9082234,0
+ITT.US,D,20080331,000000,14.9983,15.1576,14.8747,15.0369,5252857.1619742,0
+ITT.US,D,20080401,000000,15.2793,15.5959,15.1032,15.592,4825568.828171,0
+ITT.US,D,20080402,000000,15.6712,15.7532,15.4752,15.5682,4102763.284881,0
+ITT.US,D,20080403,000000,15.5109,15.5682,15.2991,15.5138,4983793.0314689,0
+ITT.US,D,20080404,000000,15.5168,15.9649,15.4316,15.8809,6439747.4124289,0
+ITT.US,D,20080407,000000,16.1429,16.4279,16.0837,16.3072,10768697.61218,0
+ITT.US,D,20080408,000000,16.2895,16.2895,16.0866,16.2657,6217534.8778483,0
+ITT.US,D,20080409,000000,16.2301,16.3676,16.0302,16.1212,5962285.0544172,0
+ITT.US,D,20080410,000000,16.1519,16.5298,16.0085,16.4239,6770143.5488351,0
+ITT.US,D,20080411,000000,16.2598,16.5388,16.0193,16.3468,9691847.7632944,0
+ITT.US,D,20080414,000000,16.3745,16.5091,16.2004,16.3845,6580270.8660757,0
+ITT.US,D,20080415,000000,16.8178,17.1956,16.4933,16.7425,12483119.123911,0
+ITT.US,D,20080416,000000,16.5645,16.8326,16.4972,16.7059,10645950.716557,0
+ITT.US,D,20080417,000000,16.6891,16.7366,16.4082,16.521,6405689.2374918,0
+ITT.US,D,20080418,000000,16.7782,16.9286,16.7326,16.8326,6181969.6324607,0
+ITT.US,D,20080421,000000,16.6941,16.7682,16.5091,16.6416,4726577.2442375,0
+ITT.US,D,20080422,000000,16.6002,16.6713,16.1944,16.2953,6092688.5956891,0
+ITT.US,D,20080423,000000,16.6002,16.6565,16.3072,16.5021,6741482.9300388,0
+ITT.US,D,20080424,000000,16.6189,16.8326,16.4991,16.7148,9961275.773989,0
+ITT.US,D,20080425,000000,18.3007,18.3116,17.3669,17.6488,17604524.567512,0
+ITT.US,D,20080428,000000,17.4014,18.1315,17.4014,18.0039,7560285.121149,0
+ITT.US,D,20080429,000000,18.1345,18.5877,18.0781,18.5521,7756401.3814893,0
+ITT.US,D,20080430,000000,18.4808,18.7449,18.4808,18.5728,8325862.7591308,0
+ITT.US,D,20080501,000000,18.6509,18.8161,18.5234,18.7569,4850978.7839431,0
+ITT.US,D,20080502,000000,18.7796,19.1505,18.5579,18.6529,4377816.2768346,0
+ITT.US,D,20080505,000000,18.6895,18.7569,18.4808,18.6668,4219539.5130648,0
+ITT.US,D,20080506,000000,18.5026,18.9894,18.5026,18.923,3825320.8130178,0
+ITT.US,D,20080507,000000,18.9715,19.1101,18.6738,18.8281,2601329.9449324,0
+ITT.US,D,20080508,000000,18.9349,19.0338,18.7826,18.9319,6042258.8445699,0
+ITT.US,D,20080509,000000,18.8281,18.9597,18.6915,18.8588,2903379.8145948,0
+ITT.US,D,20080512,000000,18.8735,19.3722,18.8715,19.3238,3135090.6328936,0
+ITT.US,D,20080513,000000,19.3345,19.4345,19.1298,19.3435,4742643.5653719,0
+ITT.US,D,20080514,000000,19.4929,19.6255,19.2753,19.3208,4221696.5139645,0
+ITT.US,D,20080515,000000,19.2931,19.4237,19.2257,19.3525,4042505.7363166,0
+ITT.US,D,20080516,000000,19.3415,19.39,19.0368,19.2297,3702839.7520888,0
+ITT.US,D,20080519,000000,19.1615,19.5681,19.1328,19.2664,3835527.6523267,0
+ITT.US,D,20080520,000000,19.208,19.208,18.8488,18.9597,4000363.356508,0
+ITT.US,D,20080521,000000,18.9409,19.114,18.5501,18.5965,4837008.8170102,0
+ITT.US,D,20080522,000000,18.5995,18.7282,18.4669,18.6608,4300886.950932,0
+ITT.US,D,20080523,000000,18.5995,18.6302,18.2632,18.4541,4992950.6828988,0
+ITT.US,D,20080527,000000,18.4867,18.8221,18.4175,18.7914,4292439.8766495,0
+ITT.US,D,20080528,000000,18.8034,18.9319,18.6945,18.9201,5313455.3428268,0
+ITT.US,D,20080529,000000,18.8221,19.202,18.7479,19.0862,3471239.1086252,0
+ITT.US,D,20080530,000000,19.1121,19.2753,19.0229,19.1505,3769273.1560876,0
+ITT.US,D,20080602,000000,19.1199,19.2496,18.8538,18.9567,4492504.2370434,0
+ITT.US,D,20080603,000000,18.8825,19.2466,18.8657,19.0368,5298231.0000193,0
+ITT.US,D,20080604,000000,18.9409,18.9695,18.7826,18.8588,4514592.7753102,0
+ITT.US,D,20080605,000000,18.8885,19.0398,18.7884,18.9052,5049887.8247361,0
+ITT.US,D,20080606,000000,18.7884,18.8538,18.3166,18.3166,4576596.9487829,0
+ITT.US,D,20080609,000000,18.4571,18.5154,18.2315,18.3571,3703269.3328678,0
+ITT.US,D,20080610,000000,18.2691,18.3483,18.0999,18.1583,4741280.0254404,0
+ITT.US,D,20080611,000000,18.1365,18.2216,17.7497,17.7932,4602504.2074805,0
+ITT.US,D,20080612,000000,17.7912,18.2216,17.7912,17.9682,5059744.934752,0
+ITT.US,D,20080613,000000,18.1889,18.4937,18.1563,18.4937,4824175.9756687,0
+ITT.US,D,20080616,000000,18.3344,18.7094,18.3344,18.6509,3026883.7831669,0
+ITT.US,D,20080617,000000,18.7479,18.8488,18.5728,18.6768,4349322.4364584,0
+ITT.US,D,20080618,000000,18.5481,18.7162,18.3828,18.4452,3851142.1555594,0
+ITT.US,D,20080619,000000,18.5541,19.0229,18.4275,18.9933,5440320.1492581,0
+ITT.US,D,20080620,000000,18.8488,18.929,18.5639,18.5936,4905168.6303514,0
+ITT.US,D,20080623,000000,18.7282,18.8103,18.3571,18.4275,3399576.9484622,0
+ITT.US,D,20080624,000000,18.4115,18.4749,18.1988,18.2375,3115333.9601729,0
+ITT.US,D,20080625,000000,18.2582,18.4571,18.1771,18.3196,4282553.4540628,0
+ITT.US,D,20080626,000000,18.0564,18.2018,17.6972,17.6972,6685872.9401141,0
+ITT.US,D,20080627,000000,17.7151,18.0129,17.7022,17.998,10535486.798879,0
+ITT.US,D,20080630,000000,18.0129,18.4719,17.9762,18.3768,5627364.6743244,0
+ITT.US,D,20080701,000000,18.1039,18.3701,17.7299,18.3384,7216840.8476226,0
+ITT.US,D,20080702,000000,18.1672,18.2375,17.6112,17.6399,5409769.3750343,0
+ITT.US,D,20080703,000000,17.7022,17.8526,17.5062,17.6112,2900839.728718,0
+ITT.US,D,20080707,000000,17.6558,17.9435,17.3392,17.4855,6113734.0107467,0
+ITT.US,D,20080708,000000,17.4875,17.9278,17.3796,17.8763,5676231.7621863,0
+ITT.US,D,20080709,000000,17.9625,18.0623,17.4638,17.4727,6395212.5203758,0
+ITT.US,D,20080710,000000,17.5092,17.7497,17.3916,17.7181,4079255.6138759,0
+ITT.US,D,20080711,000000,17.5617,17.6765,17.258,17.4261,4740334.9477267,0
+ITT.US,D,20080714,000000,17.6685,17.7774,17.1768,17.4261,4822250.4430005,0
+ITT.US,D,20080715,000000,17.2541,17.4371,16.8108,17.2471,4642788.7767673,0
+ITT.US,D,20080716,000000,17.1591,17.7655,17.0452,17.7655,4489165.6363069,0
+ITT.US,D,20080717,000000,17.7269,17.9348,17.5112,17.7804,8495304.5800411,0
+ITT.US,D,20080718,000000,18.0257,18.0564,17.7932,17.9178,5734459.6679171,0
+ITT.US,D,20080721,000000,17.9148,18.1949,17.7595,18.1949,4043040.4380392,0
+ITT.US,D,20080722,000000,18.1801,18.4808,18.0524,18.4719,3803292.9214492,0
+ITT.US,D,20080723,000000,18.4275,18.9626,18.1919,18.9567,7028030.4928601,0
+ITT.US,D,20080724,000000,18.8885,18.9162,18.1889,18.1889,5470064.3223958,0
+ITT.US,D,20080725,000000,18.8161,19.5107,18.7914,19.3525,11587478.576945,0
+ITT.US,D,20080728,000000,18.8924,19.2524,18.8063,18.8063,6820659.2161101,0
+ITT.US,D,20080729,000000,18.926,19.387,18.8103,19.2524,4192533.5383513,0
+ITT.US,D,20080730,000000,19.4315,19.8995,19.4137,19.8817,5151663.0921174,0
+ITT.US,D,20080731,000000,19.7393,20.2368,19.393,19.4315,7913497.5562006,0
+ITT.US,D,20080801,000000,19.4157,19.6582,19.3325,19.487,4267207.8178588,0
+ITT.US,D,20080804,000000,19.4019,19.487,19.0862,19.1169,2851752.2911859,0
+ITT.US,D,20080805,000000,19.1585,19.5681,19.1585,19.5444,4254033.3334507,0
+ITT.US,D,20080806,000000,19.4998,19.8431,19.3029,19.7234,5607152.1405889,0
+ITT.US,D,20080807,000000,19.4345,19.665,19.3001,19.3722,4333289.4710079,0
+ITT.US,D,20080808,000000,19.3001,19.8035,19.2257,19.7294,5534499.4176885,0
+ITT.US,D,20080811,000000,19.5711,19.7808,19.5315,19.6165,5915288.917195,0
+ITT.US,D,20080812,000000,19.1585,19.5502,19.1505,19.3831,6271962.2571579,0
+ITT.US,D,20080813,000000,19.2723,19.3495,18.8221,19.2604,4557827.8064649,0
+ITT.US,D,20080814,000000,19.0546,19.3435,18.9745,19.3268,4758956.5164124,0
+ITT.US,D,20080815,000000,19.4563,19.5502,19.1832,19.4434,3517605.5309642,0
+ITT.US,D,20080818,000000,19.4494,19.5285,19.1437,19.2831,2932856.131482,0
+ITT.US,D,20080819,000000,19.1585,19.1585,18.7618,18.9319,3777649.4758889,0
+ITT.US,D,20080820,000000,18.7667,19.0705,18.373,19.0191,6346624.4073256,0
+ITT.US,D,20080821,000000,18.8399,19.0814,18.6549,18.9804,2697241.687375,0
+ITT.US,D,20080822,000000,19.0546,19.0546,18.5154,18.8657,4529888.8833773,0
+ITT.US,D,20080825,000000,18.8488,18.8885,18.5541,18.6529,2465801.7576616,0
+ITT.US,D,20080826,000000,18.464,18.8885,18.464,18.6035,3166368.1567176,0
+ITT.US,D,20080827,000000,18.6608,18.8221,18.5609,18.8133,2378807.1014127,0
+ITT.US,D,20080828,000000,18.8845,19.0645,18.8241,18.8568,5848910.0952246,0
+ITT.US,D,20080829,000000,18.8399,18.923,18.4937,18.5026,3334399.9418947,0
+ITT.US,D,20080902,000000,18.7539,19.0279,18.276,18.3284,4169234.0876769,0
+ITT.US,D,20080903,000000,18.3027,18.4332,18.0396,18.1395,6174264.4694529,0
+ITT.US,D,20080904,000000,17.9921,17.9921,17.442,17.4727,4237566.7441081,0
+ITT.US,D,20080905,000000,17.4103,17.7239,17.2065,17.6201,6405838.8326807,0
+ITT.US,D,20080908,000000,17.9525,18.2404,17.6558,17.9148,4461636.0784322,0
+ITT.US,D,20080909,000000,18.0564,18.0732,17.2243,17.2243,5587995.8701806,0
+ITT.US,D,20080910,000000,17.3451,17.5359,17.0779,17.3519,4495588.1216474,0
+ITT.US,D,20080911,000000,17.3519,17.5756,16.9711,17.5756,3124472.406815,0
+ITT.US,D,20080912,000000,17.4568,17.813,17.3639,17.7774,3467954.0791387,0
+ITT.US,D,20080915,000000,17.2412,17.6112,16.9533,16.979,4447183.9702485,0
+ITT.US,D,20080916,000000,16.6099,17.6399,16.5872,17.6052,7439514.2971096,0
+ITT.US,D,20080917,000000,17.3767,17.3767,16.7326,16.7455,4709896.3698945,0
+ITT.US,D,20080918,000000,16.9166,17.2273,15.9422,17.1026,6951906.7572654,0
+ITT.US,D,20080919,000000,17.8644,17.9435,16.6159,16.8236,12541055.925491,0
+ITT.US,D,20080922,000000,16.6624,16.6624,16.0895,16.1677,4579491.8178443,0
+ITT.US,D,20080923,000000,15.9966,16.2686,15.9243,15.9876,6055117.9661473,0
+ITT.US,D,20080924,000000,16.0163,16.1015,15.778,15.9906,5004389.6609598,0
+ITT.US,D,20080925,000000,16.1648,16.4082,15.7056,16.2558,6181883.7163048,0
+ITT.US,D,20080926,000000,16.052,16.4428,15.7503,16.4022,5695522.466109,0
+ITT.US,D,20080929,000000,16.1746,16.4279,15.1645,15.4386,7107552.4651112,0
+ITT.US,D,20080930,000000,15.7156,16.3023,15.4693,16.139,5064477.398769,0
+ITT.US,D,20081001,000000,16.0006,16.2953,15.8838,16.0273,4729572.1803508,0
+ITT.US,D,20081002,000000,15.9185,15.954,15.2436,15.3318,6433686.7857209,0
+ITT.US,D,20081003,000000,15.5682,15.6622,14.4948,14.5819,9288187.3831142,0
+ITT.US,D,20081006,000000,14.2287,14.378,13.5509,14.2682,7246678.0123642,0
+ITT.US,D,20081007,000000,14.5106,14.6927,13.463,13.463,7734033.8684107,0
+ITT.US,D,20081008,000000,13.1443,14.0337,12.7723,13.4114,7408395.4654791,0
+ITT.US,D,20081009,000000,13.3966,13.7854,12.5093,12.5824,6806439.5869362,0
+ITT.US,D,20081010,000000,12.073,13.5025,11.5426,12.9523,12471550.766227,0
+ITT.US,D,20081013,000000,13.458,13.6855,12.8297,13.6073,8587625.0271714,0
+ITT.US,D,20081014,000000,14.2365,14.284,13.0038,13.4143,6595908.6172094,0
+ITT.US,D,20081015,000000,13.2294,13.2294,12.0847,12.2273,4868695.7060472,0
+ITT.US,D,20081016,000000,12.2223,12.9039,11.8256,12.893,7063939.4028709,0
+ITT.US,D,20081017,000000,12.5982,13.1533,12.335,12.5418,5670825.1090408,0
+ITT.US,D,20081020,000000,12.6853,13.1977,12.6229,13.1977,6260608.1844744,0
+ITT.US,D,20081021,000000,12.999,13.2848,12.6417,12.7011,4617790.2077646,0
+ITT.US,D,20081022,000000,12.3677,12.4459,11.6118,11.9215,6150460.6404051,0
+ITT.US,D,20081023,000000,12.0403,12.2331,11.326,12.0066,8083287.0848474,0
+ITT.US,D,20081024,000000,11.1191,11.2963,10.6087,10.8737,8412199.3987041,0
+ITT.US,D,20081027,000000,10.6858,11.2241,10.394,10.661,6633463.0742983,0
+ITT.US,D,20081028,000000,10.7659,12.525,10.677,12.5033,10405976.785627,0
+ITT.US,D,20081029,000000,12.4597,12.8267,11.8157,12.054,7860365.9946761,0
+ITT.US,D,20081030,000000,12.5013,12.7911,12.0383,12.4073,6266429.2567244,0
+ITT.US,D,20081031,000000,12.1629,12.987,12.1629,12.9129,7405599.6526916,0
+ITT.US,D,20081103,000000,12.9009,13.1256,12.8416,12.983,5171041.7337525,0
+ITT.US,D,20081104,000000,13.2512,13.4363,13.0721,13.4203,4426857.2185647,0
+ITT.US,D,20081105,000000,13.3669,13.6509,13.0543,13.0721,6231408.8208424,0
+ITT.US,D,20081106,000000,12.9494,13.2126,12.0433,12.1748,7529442.2319954,0
+ITT.US,D,20081107,000000,12.239,12.6576,12.1007,12.4646,4632667.8536141,0
+ITT.US,D,20081110,000000,12.7476,12.9069,12.3113,12.4825,3162651.5248956,0
+ITT.US,D,20081111,000000,12.2707,12.3568,11.778,12.0006,3435937.6763747,0
+ITT.US,D,20081112,000000,11.8294,11.8294,11.2181,11.2725,5163722.6880567,0
+ITT.US,D,20081113,000000,11.3497,12.253,10.7808,12.253,8161879.1410592,0
+ITT.US,D,20081114,000000,11.9858,12.6516,11.8057,11.8948,4690920.0180243,0
+ITT.US,D,20081117,000000,11.7148,12.1104,11.5228,11.6524,2810720.7567329,0
+ITT.US,D,20081118,000000,11.5831,11.9947,11.3804,11.8533,5132403.7223221,0
+ITT.US,D,20081119,000000,11.872,12.051,11.0261,11.039,5297017.0552767,0
+ITT.US,D,20081120,000000,10.8827,11.5831,10.4296,10.5394,6644141.947075,0
+ITT.US,D,20081121,000000,10.7511,10.9727,10.0863,10.9707,7002558.8796114,0
+ITT.US,D,20081124,000000,11.2181,11.6524,11.0509,11.3833,7735523.7556301,0
+ITT.US,D,20081125,000000,11.6217,11.7424,11.0331,11.1727,46973054.078011,0
+ITT.US,D,20081126,000000,11.0261,11.8503,10.847,11.8503,5728398.0304309,0
+ITT.US,D,20081128,000000,11.877,12.3301,11.7969,12.1501,2874994.127497,0
+ITT.US,D,20081201,000000,11.7148,11.8294,10.7976,10.8065,5880430.2058415,0
+ITT.US,D,20081202,000000,11.0826,11.6247,10.9678,11.5663,7893033.3386675,0
+ITT.US,D,20081203,000000,11.3022,12.0313,11.0509,11.9858,10523436.299944,0
+ITT.US,D,20081204,000000,11.7424,12.2331,11.6147,11.872,8878284.4361314,0
+ITT.US,D,20081205,000000,11.7336,12.2954,11.2784,12.2767,7155263.2225939,0
+ITT.US,D,20081208,000000,12.5477,12.8209,12.3143,12.6151,6323158.1782311,0
+ITT.US,D,20081209,000000,12.4459,12.8139,12.1007,12.3836,5950598.4356718,0
+ITT.US,D,20081210,000000,12.4854,12.7911,12.3261,12.6358,5602802.7615489,0
+ITT.US,D,20081211,000000,12.5705,12.7585,11.9858,12.0817,3863088.5443287,0
+ITT.US,D,20081212,000000,11.7395,12.4359,11.7088,12.3261,4296799.3634726,0
+ITT.US,D,20081215,000000,12.2273,12.6546,12.1708,12.2896,8170162.4692566,0
+ITT.US,D,20081216,000000,12.3865,13.452,11.8977,13.3808,9170574.230495,0
+ITT.US,D,20081217,000000,13.0295,13.3323,12.9416,13.0909,8984954.9028367,0
+ITT.US,D,20081218,000000,13.2977,13.2977,12.5477,12.7476,5788512.0484762,0
+ITT.US,D,20081219,000000,12.5913,13.1146,12.5646,12.8209,6521996.4645429,0
+ITT.US,D,20081222,000000,13.0038,13.0038,12.3647,12.6576,3619965.028205,0
+ITT.US,D,20081223,000000,12.7526,12.98,12.5447,12.6417,3084293.9692502,0
+ITT.US,D,20081224,000000,12.6793,12.9099,12.5804,12.8416,1234491.8438806,0
+ITT.US,D,20081226,000000,12.9099,12.9494,12.7556,12.9386,1920301.8904835,0
+ITT.US,D,20081229,000000,12.8446,12.9386,12.4389,12.6893,3302789.8720088,0
+ITT.US,D,20081230,000000,12.6981,13.1443,12.6981,13.0879,4961909.6811977,0
+ITT.US,D,20081231,000000,13.0721,13.4233,13.0355,13.3481,4202971.8458919,0
+ITT.US,D,20090102,000000,13.5371,14.2484,13.3007,14.1593,5111952.644907,0
+ITT.US,D,20090105,000000,14.1564,14.6659,14.1564,14.5729,8346521.046098,0
+ITT.US,D,20090106,000000,14.663,14.9212,14.5156,14.7441,4408558.0881578,0
+ITT.US,D,20090107,000000,14.3613,14.5848,14.2782,14.3553,4308516.305567,0
+ITT.US,D,20090108,000000,14.3176,14.3899,14.1336,14.374,4677123.9049595,0
+ITT.US,D,20090109,000000,14.3968,14.4661,13.9021,14.0486,3113346.7700283,0
+ITT.US,D,20090112,000000,13.9842,14.0119,13.5351,13.6647,3721009.5028728,0
+ITT.US,D,20090113,000000,13.632,13.732,13.4086,13.6163,6516561.5096048,0
+ITT.US,D,20090114,000000,13.5005,13.5005,13.0721,13.18,4811260.2505063,0
+ITT.US,D,20090115,000000,13.1116,13.724,12.8742,13.5668,5494633.3106195,0
+ITT.US,D,20090116,000000,13.9645,13.9645,13.2877,13.6953,3998693.5507506,0
+ITT.US,D,20090120,000000,13.5242,13.5727,12.8297,12.8772,4711570.2187652,0
+ITT.US,D,20090121,000000,13.0276,13.454,12.8505,13.4143,4931559.041078,0
+ITT.US,D,20090122,000000,13.1256,13.3759,12.8792,13.1612,4831512.2045957,0
+ITT.US,D,20090123,000000,12.7723,13.3779,12.6041,12.9553,2784497.1244263,0
+ITT.US,D,20090126,000000,13.2353,13.4668,13.0276,13.3323,4026063.4056533,0
+ITT.US,D,20090127,000000,13.2848,13.7043,13.2848,13.6192,3504248.0956831,0
+ITT.US,D,20090128,000000,13.8022,14.2365,13.7449,14.1247,4240717.3400801,0
+ITT.US,D,20090129,000000,13.7676,13.9467,13.452,13.5401,3661088.5434837,0
+ITT.US,D,20090130,000000,13.5084,13.6073,13.0187,13.1413,4702370.1146465,0
+ITT.US,D,20090202,000000,12.9099,12.9148,12.6249,12.8139,5935279.0797037,0
+ITT.US,D,20090203,000000,12.8713,13.1413,12.517,13.0731,6670805.2679436,0
+ITT.US,D,20090204,000000,12.8772,13.449,12.5884,12.999,8047972.5124791,0
+ITT.US,D,20090205,000000,12.9178,13.4026,12.6981,13.18,9299872.9910812,0
+ITT.US,D,20090206,000000,13.2057,13.3837,12.8792,12.9523,13488027.837822,0
+ITT.US,D,20090209,000000,12.8534,13.1562,12.799,13.0632,7818456.0938772,0
+ITT.US,D,20090210,000000,12.9613,13.0979,12.5063,12.5982,7018532.2091419,0
+ITT.US,D,20090211,000000,12.5646,12.7852,12.345,12.4766,8192787.7308026,0
+ITT.US,D,20090212,000000,12.2797,12.3894,12.0343,12.333,10661485.368304,0
+ITT.US,D,20090213,000000,12.3143,12.6743,12.3143,12.5477,6613031.201671,0
+ITT.US,D,20090217,000000,12.1312,12.25,11.88,12.0462,6897805.8593479,0
+ITT.US,D,20090218,000000,12.0957,12.3054,11.88,12.06,6266988.2171262,0
+ITT.US,D,20090219,000000,12.2113,12.2974,11.9729,12.0253,6628202.9840068,0
+ITT.US,D,20090220,000000,11.8256,11.8859,11.3764,11.6297,11505291.182308,0
+ITT.US,D,20090223,000000,12.0214,12.0214,11.2211,11.2616,11037530.274454,0
+ITT.US,D,20090224,000000,11.2576,11.6247,11.1191,11.5337,5953103.144308,0
+ITT.US,D,20090225,000000,11.5505,11.595,11.1697,11.3576,6009278.1593044,0
+ITT.US,D,20090226,000000,11.4734,11.5683,11.1755,11.1944,6848733.5834903,0
+ITT.US,D,20090227,000000,11.0608,11.1944,10.8036,10.8411,9777383.8664514,0
+ITT.US,D,20090302,000000,10.6156,10.6987,10.0556,10.0863,8497312.9965302,0
+ITT.US,D,20090303,000000,10.2791,10.2791,10.0161,10.0645,10057129.902068,0
+ITT.US,D,20090304,000000,10.205,10.2447,10.0467,10.119,12648550.176513,0
+ITT.US,D,20090305,000000,9.90821,9.98141,9.53127,9.63316,10118965.275564,0
+ITT.US,D,20090306,000000,9.71133,9.91316,9.46201,9.6866,9097513.15316,0
+ITT.US,D,20090309,000000,9.64406,9.64406,9.26959,9.3605,9586153.7084303,0
+ITT.US,D,20090310,000000,9.54413,9.95868,9.4828,9.95868,8929575.3703652,0
+ITT.US,D,20090311,000000,10.0764,10.3138,9.98141,10.213,8602687.6454504,0
+ITT.US,D,20090312,000000,10.213,10.5394,9.93892,10.4593,8716887.3997386,0
+ITT.US,D,20090313,000000,10.5315,10.667,10.2634,10.5295,8502685.2832134,0
+ITT.US,D,20090316,000000,10.6037,10.9658,10.5127,10.7441,9192563.712488,0
+ITT.US,D,20090317,000000,10.7373,11.0707,10.6503,11.0677,9329513.0540536,0
+ITT.US,D,20090318,000000,10.9233,11.5188,10.8343,11.3447,10462047.690458,0
+ITT.US,D,20090319,000000,11.4466,11.5633,11.1994,11.3051,5941036.4729206,0
+ITT.US,D,20090320,000000,11.318,11.3467,10.9331,10.949,9586104.1802934,0
+ITT.US,D,20090323,000000,11.2111,11.5713,11.0677,11.5713,5882865.1707748,0
+ITT.US,D,20090324,000000,11.4437,11.5812,11.321,11.3636,6043394.9593831,0
+ITT.US,D,20090325,000000,11.3377,11.5812,11.0183,11.3606,5040383.476348,0
+ITT.US,D,20090326,000000,11.416,11.9057,11.3932,11.8977,5899038.6344094,0
+ITT.US,D,20090327,000000,11.6851,11.785,11.5633,11.6277,3707124.4413174,0
+ITT.US,D,20090330,000000,11.3903,11.4377,11.0084,11.1488,4244974.7382945,0
+ITT.US,D,20090331,000000,11.2211,11.3497,11.0628,11.1637,5863713.9542579,0
+ITT.US,D,20090401,000000,11.0261,11.143,10.85,10.9974,12029084.585418,0
+ITT.US,D,20090402,000000,11.2656,11.3606,10.9154,11.133,12146086.217164,0
+ITT.US,D,20090403,000000,11.2814,11.2814,10.859,11.0291,8826234.4073916,0
+ITT.US,D,20090406,000000,10.9014,11.3626,10.8135,11.326,9731628.964986,0
+ITT.US,D,20090407,000000,11.1113,11.3348,10.9974,11.1162,8690556.624932,0
+ITT.US,D,20090408,000000,11.2636,11.2833,11.0736,11.2309,5794029.8872351,0
+ITT.US,D,20090409,000000,11.3447,11.7336,11.324,11.7276,7275440.7197691,0
+ITT.US,D,20090413,000000,11.604,11.6415,11.2656,11.5683,3942614.559693,0
+ITT.US,D,20090414,000000,11.419,11.592,11.326,11.5317,4216042.2201346,0
+ITT.US,D,20090415,000000,11.4219,11.6643,11.3873,11.6327,4745337.2895508,0
+ITT.US,D,20090416,000000,11.7306,12.0957,11.6147,12.0214,5418082.0158024,0
+ITT.US,D,20090417,000000,12.0383,12.2173,11.9324,12.153,4582055.151622,0
+ITT.US,D,20090420,000000,11.9196,12.0433,11.595,11.6415,3817088.0237356,0
+ITT.US,D,20090421,000000,11.604,11.781,11.5564,11.781,4685283.9182038,0
+ITT.US,D,20090422,000000,11.6524,12.1708,11.606,11.9383,7267679.9639547,0
+ITT.US,D,20090423,000000,11.9354,12.2925,11.7148,12.2767,7290311.2901705,0
+ITT.US,D,20090424,000000,12.4172,12.5577,11.8473,12.06,10387089.382247,0
+ITT.US,D,20090427,000000,11.7671,12.06,11.7563,11.8294,4452886.7814369,0
+ITT.US,D,20090428,000000,11.9789,11.9789,11.6415,11.7523,4588641.3830477,0
+ITT.US,D,20090429,000000,11.8057,12.246,11.8057,12.1224,4448864.8945673,0
+ITT.US,D,20090430,000000,12.2599,12.4132,11.7424,11.9007,7295616.8654857,0
+ITT.US,D,20090501,000000,11.8374,12.0877,11.778,12.067,4359826.4445886,0
+ITT.US,D,20090504,000000,12.1569,12.2361,12.0343,12.1748,5372196.7239359,0
+ITT.US,D,20090505,000000,12.1708,12.4231,12.0253,12.342,4499016.681653,0
+ITT.US,D,20090506,000000,12.5764,12.5854,12.2599,12.4201,3854569.7047866,0
+ITT.US,D,20090507,000000,12.5033,12.5033,11.9878,12.1461,5460025.2722853,0
+ITT.US,D,20090508,000000,12.3202,12.4073,12.0957,12.3568,4906360.3379712,0
+ITT.US,D,20090511,000000,12.1629,12.1629,11.9136,11.9829,4111046.6130782,0
+ITT.US,D,20090512,000000,12.0253,12.0433,11.7653,11.9631,3281325.9947334,0
+ITT.US,D,20090513,000000,11.7671,11.8157,11.5426,11.6999,4444318.413758,0
+ITT.US,D,20090514,000000,11.6524,11.9116,11.6277,11.8294,4833126.4175463,0
+ITT.US,D,20090515,000000,11.7939,11.9413,11.7306,11.8314,6162254.4016505,0
+ITT.US,D,20090518,000000,11.9294,12.1876,11.8087,11.9789,5492598.6138945,0
+ITT.US,D,20090519,000000,11.9324,12.1778,11.8977,12.06,6358250.3793727,0
+ITT.US,D,20090520,000000,12.1283,12.1836,11.8948,11.8977,7272904.6770056,0
+ITT.US,D,20090521,000000,11.7731,11.7731,11.3704,11.4823,6057098.0808439,0
+ITT.US,D,20090522,000000,11.5564,11.7177,11.4437,11.5683,4183051.4270861,0
+ITT.US,D,20090526,000000,11.413,12.0957,11.413,12.0036,4894612.0617494,0
+ITT.US,D,20090527,000000,11.967,12.2025,11.8473,11.8562,5833536.1572281,0
+ITT.US,D,20090528,000000,11.9759,12.1164,11.7424,12.0433,3629799.9010981,0
+ITT.US,D,20090529,000000,12.0758,12.1391,11.7653,11.9472,5362614.5456185,0
+ITT.US,D,20090601,000000,12.1104,12.6151,12.0136,12.5646,6003741.1157578,0
+ITT.US,D,20090602,000000,12.517,12.7556,12.517,12.6823,5412827.9901807,0
+ITT.US,D,20090603,000000,12.517,12.617,12.3984,12.52,4468016.111084,0
+ITT.US,D,20090604,000000,12.6486,12.9386,12.533,12.8792,5578240.8487733,0
+ITT.US,D,20090605,000000,13.1413,13.6133,13.0602,13.3511,10986402.075527,0
+ITT.US,D,20090608,000000,13.2076,13.4343,13.0157,13.2977,6168776.9540431,0
+ITT.US,D,20090609,000000,13.449,13.449,13.1533,13.2957,6361883.1165955,0
+ITT.US,D,20090610,000000,13.446,13.4787,12.9673,13.2106,4689315.9128565,0
+ITT.US,D,20090611,000000,13.2027,13.5154,13.2027,13.3867,6269972.0346783,0
+ITT.US,D,20090612,000000,13.3353,13.5609,13.2186,13.5401,4482018.4229226,0
+ITT.US,D,20090615,000000,13.3808,13.3808,13.0454,13.1829,4151249.3093224,0
+ITT.US,D,20090616,000000,13.2571,13.3759,13.0217,13.0355,4886198.3431509,0
+ITT.US,D,20090617,000000,13.0038,13.266,12.9583,13.1383,5095123.1861534,0
+ITT.US,D,20090618,000000,13.1562,13.2749,13.0217,13.1087,3595399.0723162,0
+ITT.US,D,20090619,000000,13.2443,13.3204,12.9129,12.999,4903959.7395004,0
+ITT.US,D,20090622,000000,12.8881,12.8881,12.4983,12.4983,4149820.0688012,0
+ITT.US,D,20090623,000000,12.5705,12.5764,12.3806,12.535,5193606.3486002,0
+ITT.US,D,20090624,000000,12.6388,12.8653,12.4983,12.5705,4379517.4167194,0
+ITT.US,D,20090625,000000,12.4963,12.895,12.4706,12.8169,4176796.7309439,0
+ITT.US,D,20090626,000000,12.8139,12.9227,12.7259,12.7694,10022028.603922,0
+ITT.US,D,20090629,000000,12.797,13.0454,12.7763,12.9416,4614602.2129953,0
+ITT.US,D,20090630,000000,13.0276,13.0276,12.7317,12.9129,5458059.3084849,0
+ITT.US,D,20090701,000000,13.0127,13.2353,12.9613,13.0849,5757528.6611384,0
+ITT.US,D,20090702,000000,12.8594,12.9643,12.4577,12.5013,4894064.219909,0
+ITT.US,D,20090706,000000,12.43,12.5705,12.3232,12.5675,5243759.1464642,0
+ITT.US,D,20090707,000000,12.5607,12.5734,12.1065,12.1391,4614022.0262491,0
+ITT.US,D,20090708,000000,12.1778,12.2361,11.9383,12.1035,4472331.1236618,0
+ITT.US,D,20090709,000000,12.1629,12.1906,12.0006,12.0758,2828774.268012,0
+ITT.US,D,20090710,000000,12.0383,12.2361,12.0253,12.1401,4659318.0343647,0
+ITT.US,D,20090713,000000,12.1431,12.4172,12.1035,12.3954,3311322.862447,0
+ITT.US,D,20090714,000000,12.43,12.6012,12.3954,12.5607,3365929.1495163,0
+ITT.US,D,20090715,000000,12.7239,12.8534,12.6447,12.799,3465303.8184268,0
+ITT.US,D,20090716,000000,12.7823,13.2027,12.6952,13.1286,6449188.0817838,0
+ITT.US,D,20090717,000000,13.083,13.269,13.001,13.2027,4207490.0249085,0
+ITT.US,D,20090720,000000,13.2472,13.4233,13.2027,13.4086,3564694.6597903,0
+ITT.US,D,20090721,000000,13.5707,13.6043,13.2215,13.3096,3566399.8427883,0
+ITT.US,D,20090722,000000,13.2542,13.452,13.2076,13.2413,3329998.0023828,0
+ITT.US,D,20090723,000000,13.266,13.7547,13.1977,13.7182,5122790.2098774,0
+ITT.US,D,20090724,000000,13.7093,13.7973,13.5639,13.6894,6438151.3934876,0
+ITT.US,D,20090727,000000,13.642,13.6885,13.4293,13.6806,5124269.9893137,0
+ITT.US,D,20090728,000000,13.5401,13.8863,13.5302,13.735,6169132.7480059,0
+ITT.US,D,20090729,000000,13.6677,13.7884,13.542,13.729,4996696.6272917,0
+ITT.US,D,20090730,000000,13.918,14.2049,13.911,14.009,7344132.202498,0
+ITT.US,D,20090731,000000,14.4156,15.0162,14.2919,14.3346,18734298.768371,0
+ITT.US,D,20090803,000000,14.3553,14.4661,14.0842,14.096,8546248.8173168,0
+ITT.US,D,20090804,000000,13.9665,14.1623,13.9021,14.094,6648453.9273178,0
+ITT.US,D,20090805,000000,14.1336,14.1593,13.7992,13.924,6431523.7201514,0
+ITT.US,D,20090806,000000,14.009,14.1159,13.9517,13.9992,4258535.3400146,0
+ITT.US,D,20090807,000000,14.1683,14.3998,14.1247,14.3346,6973622.3183382,0
+ITT.US,D,20090810,000000,14.2989,14.4661,14.2612,14.4097,5027862.9655024,0
+ITT.US,D,20090811,000000,14.3583,14.3681,14.0486,14.1466,3885182.1364871,0
+ITT.US,D,20090812,000000,14.2167,14.5106,14.1792,14.4027,3440834.8972553,0
+ITT.US,D,20090813,000000,14.4819,14.5759,14.2227,14.4542,3443783.3375666,0
+ITT.US,D,20090814,000000,14.472,14.5106,14.1832,14.2811,3495773.7303865,0
+ITT.US,D,20090817,000000,14.099,14.1129,13.8062,14.009,3594631.8915838,0
+ITT.US,D,20090818,000000,14.0357,14.2682,14.0031,14.2435,3977830.0757876,0
+ITT.US,D,20090819,000000,14.102,14.3493,14.0614,14.3433,4147437.6643398,0
+ITT.US,D,20090820,000000,14.4027,14.4948,14.2702,14.3681,6458490.274511,0
+ITT.US,D,20090821,000000,14.5136,14.8024,14.4186,14.7896,5753849.4281136,0
+ITT.US,D,20090824,000000,14.841,14.9024,14.7559,14.8193,3193283.1613837,0
+ITT.US,D,20090825,000000,14.9459,15.0369,14.8163,14.8677,3587501.8614308,0
+ITT.US,D,20090826,000000,14.8133,14.8786,14.6016,14.7242,5106337.7714309,0
+ITT.US,D,20090827,000000,14.7669,14.8975,14.6106,14.8361,4228577.8926549,0
+ITT.US,D,20090828,000000,14.9657,14.9865,14.663,14.749,3587117.7656755,0
+ITT.US,D,20090831,000000,14.6253,14.6353,14.4027,14.5333,3340449.4500413,0
+ITT.US,D,20090901,000000,14.4632,14.8024,14.3681,14.4285,5787273.8450544,0
+ITT.US,D,20090902,000000,14.4067,14.5056,14.3296,14.3899,4061244.5552855,0
+ITT.US,D,20090903,000000,14.4819,14.7015,14.3316,14.6985,6017083.3893642,0
+ITT.US,D,20090904,000000,14.7015,14.8648,14.6452,14.8341,2073428.7387968,0
+ITT.US,D,20090908,000000,14.937,14.9657,14.7342,14.849,3575387.6834632,0
+ITT.US,D,20090909,000000,14.8024,14.9786,14.7739,14.8915,4676348.6380007,0
+ITT.US,D,20090910,000000,14.9242,15.0498,14.7441,15.0369,3170364.7741298,0
+ITT.US,D,20090911,000000,14.7471,14.9429,14.66,14.8786,5128181.7013484,0
+ITT.US,D,20090914,000000,14.8024,14.9657,14.7282,14.8361,4671154.2482989,0
+ITT.US,D,20090915,000000,14.8311,15.0528,14.7936,14.9845,3878109.7206974,0
+ITT.US,D,20090916,000000,14.6817,14.8677,14.5492,14.8341,6783341.2811441,0
+ITT.US,D,20090917,000000,14.749,15.0666,14.7184,14.9815,6275075.4543327,0
+ITT.US,D,20090918,000000,15.0863,15.1487,14.9063,15.0893,4377606.0349474,0
+ITT.US,D,20090921,000000,14.9845,15.0953,14.843,15.026,4358551.8531478,0
+ITT.US,D,20090922,000000,15.1487,15.2961,15.0053,15.2229,4363744.2212929,0
+ITT.US,D,20090923,000000,15.2476,15.2476,14.9815,15.0893,5111565.5168167,0
+ITT.US,D,20090924,000000,15.1458,15.1685,14.8618,14.9459,3754406.6287994,0
+ITT.US,D,20090925,000000,14.8786,15.0785,14.7896,14.9429,5265682.9278676,0
+ITT.US,D,20090928,000000,14.9716,15.1615,14.9627,15.0696,3021492.2916959,0
+ITT.US,D,20090929,000000,15.0755,15.2319,15.029,15.1882,3167085.8093131,0
+ITT.US,D,20090930,000000,15.2209,15.2546,14.8786,15.1349,6194045.4008528,0
+ITT.US,D,20091001,000000,15.1032,15.1685,14.567,14.5699,4443952.5120122,0
+ITT.US,D,20091002,000000,14.472,14.5699,14.0575,14.094,7991150.5993684,0
+ITT.US,D,20091005,000000,14.1247,14.3613,14.1189,14.3206,3712988.9770345,0
+ITT.US,D,20091006,000000,14.4097,14.567,14.4067,14.4948,3015307.3392567,0
+ITT.US,D,20091007,000000,14.472,14.4809,14.2722,14.374,2734132.0631186,0
+ITT.US,D,20091008,000000,14.5264,14.6046,14.3413,14.5699,4887660.9393561,0
+ITT.US,D,20091009,000000,14.6046,15.1645,14.5819,15.1032,7900244.2310849,0
+ITT.US,D,20091012,000000,15.1319,15.1972,14.8163,14.9242,5309424.3589524,0
+ITT.US,D,20091013,000000,14.9242,15.6889,14.8361,15.397,19901604.178416,0
+ITT.US,D,20091014,000000,15.4861,15.9629,15.4593,15.9243,8692218.344463,0
+ITT.US,D,20091015,000000,15.8502,15.9629,15.6602,15.8285,8168064.0934985,0
+ITT.US,D,20091016,000000,15.6741,15.8343,15.5751,15.8056,5530720.1176116,0
+ITT.US,D,20091019,000000,16.0391,16.5268,16.0332,16.4369,9404025.6090323,0
+ITT.US,D,20091020,000000,16.4656,16.4656,15.9689,16.1212,5207370.1167593,0
+ITT.US,D,20091021,000000,16.1152,16.2004,15.7908,15.8285,6121043.9594377,0
+ITT.US,D,20091022,000000,15.8502,16.1084,15.7473,16.0837,4260268.8248051,0
+ITT.US,D,20091023,000000,16.1489,16.1746,15.8155,15.9056,4188593.5245242,0
+ITT.US,D,20091026,000000,15.9085,16.1619,15.768,15.8571,5443247.3632251,0
+ITT.US,D,20091027,000000,15.8868,16.0837,15.8037,15.8719,4781517.088147,0
+ITT.US,D,20091028,000000,15.5791,15.8313,15.4565,15.4812,7578105.1426401,0
+ITT.US,D,20091029,000000,15.5523,15.8442,15.4861,15.775,6598004.9714109,0
+ITT.US,D,20091030,000000,15.119,15.2636,14.5552,14.7134,21438422.845214,0
+ITT.US,D,20091102,000000,14.7796,14.8806,14.5026,14.8006,10241279.558074,0
+ITT.US,D,20091103,000000,14.6076,14.8945,14.6076,14.8875,6205895.7656833,0
+ITT.US,D,20091104,000000,15.023,15.125,14.7589,14.7866,7005850.9845459,0
+ITT.US,D,20091105,000000,14.8975,15.2129,14.8945,15.0498,6244467.0657456,0
+ITT.US,D,20091106,000000,14.9568,15.1576,14.9272,15.0726,3059042.7056716,0
+ITT.US,D,20091109,000000,15.0923,15.3832,15.0893,15.3832,3949537.3802938,0
+ITT.US,D,20091110,000000,15.2991,15.397,15.1487,15.2586,3639437.6722222,0
+ITT.US,D,20091111,000000,15.2961,15.4238,15.1972,15.3495,3172913.9570112,0
+ITT.US,D,20091112,000000,15.3733,15.4386,15.1675,15.2002,3750227.0605144,0
+ITT.US,D,20091113,000000,15.2586,15.3683,15.0616,15.2379,3346000.6444842,0
+ITT.US,D,20091116,000000,15.305,15.6532,15.2546,15.5988,4188366.099406,0
+ITT.US,D,20091117,000000,15.5731,15.6799,15.3762,15.397,4105700.6066309,0
+ITT.US,D,20091118,000000,15.3387,15.3585,15.128,15.1843,4652836.9238825,0
+ITT.US,D,20091119,000000,15.0953,15.1319,14.7766,14.8975,4619208.3297244,0
+ITT.US,D,20091120,000000,14.6076,14.7966,14.4186,14.7559,7492604.4167237,0
+ITT.US,D,20091123,000000,14.8747,15.032,14.8747,14.9716,5005382.2452537,0
+ITT.US,D,20091124,000000,14.9479,15.1458,14.8945,15.1092,4420600.5008659,0
+ITT.US,D,20091125,000000,15.1062,15.2536,15.0192,15.1615,2437304.8849505,0
+ITT.US,D,20091127,000000,14.7966,15.125,14.7075,15.0498,2623717.6735771,0
+ITT.US,D,20091130,000000,15.0696,15.0696,14.8253,15.0102,4914989.3523484,0
+ITT.US,D,20091201,000000,15.1319,15.2476,15.0983,15.1003,4784073.3464765,0
+ITT.US,D,20091202,000000,15.1319,15.2209,14.9657,15.0399,3565558.8752397,0
+ITT.US,D,20091203,000000,14.9509,15.1576,14.849,14.8727,3995564.1811229,0
+ITT.US,D,20091204,000000,15.0636,15.2101,14.8341,15.2042,8395776.2728286,0
+ITT.US,D,20091207,000000,15.119,15.3199,15.0893,15.2606,3517580.2615066,0
+ITT.US,D,20091208,000000,15.1755,15.1755,14.841,14.9212,4450360.8464565,0
+ITT.US,D,20091209,000000,14.9539,14.9568,14.6887,14.8024,4309325.9389882,0
+ITT.US,D,20091210,000000,14.8529,14.9588,14.7134,14.7966,4460759.733643,0
+ITT.US,D,20091211,000000,14.8223,15.0013,14.7826,14.8875,4692584.7698902,0
+ITT.US,D,20091214,000000,15.0072,15.2636,14.9568,15.2379,3845194.7360216,0
+ITT.US,D,20091215,000000,15.2042,15.2713,15.0666,15.1755,3165571.6634145,0
+ITT.US,D,20091216,000000,15.1685,15.2279,15.0953,15.1458,3412542.2017615,0
+ITT.US,D,20091217,000000,14.9983,15.0844,14.8006,14.8253,4043852.0930169,0
+ITT.US,D,20091218,000000,14.9657,14.9746,14.4977,14.6689,7856859.6047412,0
+ITT.US,D,20091221,000000,14.7075,14.8163,14.5848,14.6165,4484499.8836578,0
+ITT.US,D,20091222,000000,14.7312,14.7312,14.5136,14.564,3980087.1437394,0
+ITT.US,D,20091223,000000,14.6323,14.6323,14.4819,14.5215,2472010.9687802,0
+ITT.US,D,20091224,000000,14.5442,14.7412,14.5442,14.7134,1117324.4444932,0
+ITT.US,D,20091228,000000,14.7866,14.7866,14.6223,14.6887,2989407.1560074,0
+ITT.US,D,20091229,000000,14.6887,14.7896,14.657,14.7559,2123461.2540427,0
+ITT.US,D,20091230,000000,14.7242,14.7471,14.6293,14.7075,1985222.1593619,0
+ITT.US,D,20091231,000000,14.6887,14.7184,14.4156,14.4374,4955018.1947243,0
+ITT.US,D,20100104,000000,14.567,14.567,14.3523,14.381,6978884.4301864,0
+ITT.US,D,20100105,000000,14.3266,14.3613,14.094,14.1762,11532440.68754,0
+ITT.US,D,20100106,000000,14.1189,14.2435,13.9447,14.0882,11294224.50008,0
+ITT.US,D,20100107,000000,14.0882,14.3346,13.9842,14.1623,18958662.23918,0
+ITT.US,D,20100108,000000,14.1366,14.7441,14.1366,14.6985,14667115.890552,0
+ITT.US,D,20100111,000000,14.6985,14.8006,14.378,14.7441,7349383.1957848,0
+ITT.US,D,20100112,000000,14.6383,14.66,14.3938,14.4334,10694352.846399,0
+ITT.US,D,20100113,000000,14.4067,14.8677,14.4027,14.7796,8307527.2407049,0
+ITT.US,D,20100114,000000,14.7134,14.933,14.5986,14.9122,5509137.9792749,0
+ITT.US,D,20100115,000000,14.8559,15.0132,14.7015,14.9212,8248116.724359,0
+ITT.US,D,20100119,000000,14.8945,15.032,14.8054,14.9024,5339158.424307,0
+ITT.US,D,20100120,000000,14.8054,14.8083,14.5294,14.7075,5877512.0888793,0
+ITT.US,D,20100121,000000,14.6887,14.7015,14.2722,14.3493,7282413.0685068,0
+ITT.US,D,20100122,000000,14.3236,14.4809,14.2197,14.2287,6067010.7836665,0
+ITT.US,D,20100125,000000,14.3079,14.374,14.2,14.2722,5396187.5469699,0
+ITT.US,D,20100126,000000,14.2642,14.2959,14.1485,14.2138,4959214.9462405,0
+ITT.US,D,20100127,000000,14.1623,14.3108,14.0031,14.3108,5033038.1504164,0
+ITT.US,D,20100128,000000,14.3938,14.4334,14.0357,14.2069,5779150.2198289,0
+ITT.US,D,20100129,000000,14.2919,14.2919,13.9694,14.0219,4853307.6171544,0
+ITT.US,D,20100201,000000,14.096,14.1593,13.8546,14.1505,5009118.0818636,0
+ITT.US,D,20100202,000000,14.2049,14.651,14.1366,14.6412,13125815.432755,0
+ITT.US,D,20100203,000000,14.1623,14.8836,14.1623,14.4305,8884331.9227213,0
+ITT.US,D,20100204,000000,14.378,14.6452,14.096,14.1832,13428756.808882,0
+ITT.US,D,20100205,000000,14.2029,14.2465,13.7914,14.0803,7370507.45155,0
+ITT.US,D,20100208,000000,14.0912,14.0912,13.7577,13.7884,6831920.2971896,0
+ITT.US,D,20100209,000000,13.9467,14.2138,13.8833,14.1159,5192369.1559568,0
+ITT.US,D,20100210,000000,14.102,14.1485,13.9368,14.0189,3199883.5437058,0
+ITT.US,D,20100211,000000,13.9546,14.2435,13.8863,14.2346,4449518.8681296,0
+ITT.US,D,20100212,000000,14.0912,14.3296,13.9615,14.2989,7692400.9208671,0
+ITT.US,D,20100216,000000,14.4749,14.4948,14.2108,14.3553,6052024.9845385,0
+ITT.US,D,20100217,000000,14.4849,14.5156,14.3079,14.384,6021710.7324376,0
+ITT.US,D,20100218,000000,14.3433,14.8006,14.3296,14.7559,5674319.3696361,0
+ITT.US,D,20100219,000000,14.7471,14.9627,14.7471,14.8945,6376834.5492613,0
+ITT.US,D,20100222,000000,14.9588,15.0013,14.8083,14.933,4144543.8060568,0
+ITT.US,D,20100223,000000,14.9845,15.029,14.7441,14.8133,6063603.4500053,0
+ITT.US,D,20100224,000000,14.8875,14.9429,14.7282,14.8697,3214381.1369131,0
+ITT.US,D,20100225,000000,14.6768,14.8193,14.5106,14.8054,4542603.4636574,0
+ITT.US,D,20100226,000000,14.8341,14.9093,14.7282,14.8677,2751833.8235481,0
+ITT.US,D,20100301,000000,14.8786,15.0805,14.8677,15.0616,5000169.6615426,0
+ITT.US,D,20100302,000000,15.125,15.1882,14.9953,15.1547,4603786.8851477,0
+ITT.US,D,20100303,000000,15.1547,15.2902,15.0429,15.128,5583811.2480041,0
+ITT.US,D,20100304,000000,14.9093,15.2664,14.9093,15.2436,4340120.3107831,0
+ITT.US,D,20100305,000000,15.2763,15.5553,15.2606,15.5266,4067417.3783852,0
+ITT.US,D,20100308,000000,15.4693,15.5445,15.315,15.3802,4356697.0749609,0
+ITT.US,D,20100309,000000,15.3466,15.5425,15.3278,15.4842,5125778.0705425,0
+ITT.US,D,20100310,000000,15.4416,16.139,15.2991,15.3852,9596593.0267491,0
+ITT.US,D,20100311,000000,15.3525,15.3713,15.2436,15.3713,3237760.4390735,0
+ITT.US,D,20100312,000000,15.4297,15.4297,15.1972,15.3832,2994011.2511798,0
+ITT.US,D,20100315,000000,15.3387,15.3615,15.2149,15.3278,3230068.4161838,0
+ITT.US,D,20100316,000000,15.3683,15.4653,15.3357,15.4356,4350487.8638424,0
+ITT.US,D,20100317,000000,15.489,15.6236,15.489,15.5682,3667460.489909,0
+ITT.US,D,20100318,000000,15.5682,15.5751,15.4297,15.4979,3780446.2994547,0
+ITT.US,D,20100319,000000,15.3288,15.4772,15.0983,15.2636,10750665.327245,0
+ITT.US,D,20100322,000000,15.2042,15.3495,15.0755,15.3357,5457894.5516214,0
+ITT.US,D,20100323,000000,15.3802,15.4772,15.2279,15.4693,4769800.1460525,0
+ITT.US,D,20100324,000000,15.4356,15.4475,15.2664,15.2902,4467018.4728984,0
+ITT.US,D,20100325,000000,15.402,15.4842,15.2249,15.2546,3766702.7468617,0
+ITT.US,D,20100326,000000,15.2843,15.397,15.2229,15.305,2984187.4968479,0
+ITT.US,D,20100329,000000,15.6395,15.7334,15.5168,15.6502,7234006.8955512,0
+ITT.US,D,20100330,000000,15.7056,15.7503,15.5494,15.5959,5351850.7674643,0
+ITT.US,D,20100331,000000,15.5523,15.6769,15.5138,15.5613,4135937.0288024,0
+ITT.US,D,20100401,000000,15.6502,15.7938,15.5138,15.6532,4119422.9328795,0
+ITT.US,D,20100405,000000,15.7423,15.86,15.6859,15.7997,2991662.2024025,0
+ITT.US,D,20100406,000000,15.7443,15.7443,15.6395,15.6532,4717206.3185856,0
+ITT.US,D,20100407,000000,15.5751,15.7275,15.5296,15.6345,4437421.8733931,0
+ITT.US,D,20100408,000000,15.5731,15.7275,15.5039,15.7056,3879929.1216436,0
+ITT.US,D,20100409,000000,15.7086,15.7968,15.6415,15.7809,2774875.5257552,0
+ITT.US,D,20100412,000000,15.7443,15.957,15.7443,15.8689,5283212.8559855,0
+ITT.US,D,20100413,000000,15.8996,16.0352,15.768,16.0253,4634065.7600079,0
+ITT.US,D,20100414,000000,16.052,16.2212,16.0006,16.2113,5191937.5536212,0
+ITT.US,D,20100415,000000,16.1579,16.3072,16.0955,16.2301,4954978.7743705,0
+ITT.US,D,20100416,000000,16.1974,16.2686,16.055,16.2113,7608397.1576181,0
+ITT.US,D,20100419,000000,16.1896,16.2835,16.1519,16.2627,6109598.916707,0
+ITT.US,D,20100420,000000,16.3439,16.4734,16.2212,16.4656,7473716.0025657,0
+ITT.US,D,20100421,000000,16.4458,16.6416,16.4279,16.5467,8023053.7949624,0
+ITT.US,D,20100422,000000,16.4428,16.703,16.4279,16.6861,5700535.9264945,0
+ITT.US,D,20100423,000000,16.7564,16.7564,16.5318,16.7258,7720618.8187665,0
+ITT.US,D,20100426,000000,16.6288,16.7238,16.5358,16.5417,0,0
+ITT.US,D,20100427,000000,16.4991,16.6099,16.2925,16.3815,10781497.097837,0
+ITT.US,D,20100428,000000,16.4734,16.521,16.2182,16.3785,4594596.8888121,0
+ITT.US,D,20100429,000000,16.512,16.8286,16.4705,16.8236,6600919.0452599,0
+ITT.US,D,20100430,000000,16.7564,16.794,16.0579,16.1272,13701725.575973,0
+ITT.US,D,20100503,000000,16.1272,16.2785,16.0866,16.1974,5787180.8534504,0
+ITT.US,D,20100504,000000,16.0085,16.0193,15.4693,15.5988,5888661.9843454,0
+ITT.US,D,20100505,000000,15.4445,15.6265,15.3882,15.4812,4765309.2580501,0
+ITT.US,D,20100506,000000,15.4515,15.5959,14.099,15.023,7250378.4717334,0
+ITT.US,D,20100507,000000,14.9212,15.0923,14.4285,14.5086,20339283.31318,0
+ITT.US,D,20100510,000000,15.0339,15.3802,15.0339,15.2129,9027586.4993442,0
+ITT.US,D,20100511,000000,15.0923,15.4752,14.9895,15.2636,4785363.0995919,0
+ITT.US,D,20100512,000000,15.2873,15.5009,15.2636,15.4386,5343654.3662011,0
+ITT.US,D,20100513,000000,15.3832,15.4593,15.2042,15.2229,3428525.639075,0
+ITT.US,D,20100514,000000,15.0923,15.2042,14.8697,14.9983,7671796.2051498,0
+ITT.US,D,20100517,000000,15.0805,15.2506,14.8282,15.0844,6383926.1698387,0
+ITT.US,D,20100518,000000,15.1685,15.305,14.7866,14.8163,5602042.6562646,0
+ITT.US,D,20100519,000000,14.6383,14.6985,14.2919,14.4809,8149461.7296006,0
+ITT.US,D,20100520,000000,14.1564,14.2642,13.8448,13.8576,8983067.7797441,0
+ITT.US,D,20100521,000000,13.5609,14.193,13.545,14.094,8371211.3277181,0
+ITT.US,D,20100524,000000,14.006,14.1505,13.8923,13.921,5781702.4350453,0
+ITT.US,D,20100525,000000,13.5351,13.9269,13.4391,13.918,6984245.5983082,0
+ITT.US,D,20100526,000000,13.9665,14.1336,13.7647,13.7953,10552130.274425,0
+ITT.US,D,20100527,000000,14.197,14.2583,13.9813,14.2,8773791.1858919,0
+ITT.US,D,20100528,000000,14.1653,14.1743,13.9368,14.0119,5389601.3155441,0
+ITT.US,D,20100601,000000,13.8626,14.0842,13.724,13.726,5388925.1048591,0
+ITT.US,D,20100602,000000,13.7854,13.9517,13.6449,13.9387,5302990.7550505,0
+ITT.US,D,20100603,000000,13.9645,14.0803,13.8122,13.911,5742962.3350064,0
+ITT.US,D,20100604,000000,13.6716,13.726,13.262,13.3036,6638480.577797,0
+ITT.US,D,20100607,000000,13.3729,13.3837,12.977,13.0068,9057938.1502423,0
+ITT.US,D,20100608,000000,13.0087,13.1057,12.8209,13.079,7914855.0314622,0
+ITT.US,D,20100609,000000,13.1533,13.4056,13.0849,13.174,9320756.6816102,0
+ITT.US,D,20100610,000000,13.4114,13.545,13.2749,13.5005,5116633.5592306,0
+ITT.US,D,20100611,000000,13.3561,13.5786,13.3511,13.5707,3665185.2279478,0
+ITT.US,D,20100614,000000,13.6924,13.8566,13.635,13.6746,6758272.9684386,0
+ITT.US,D,20100615,000000,13.8676,14.0486,13.7676,14.0337,4327703.9101027,0
+ITT.US,D,20100616,000000,13.9487,14.0486,13.8923,14.0119,3545193.7139805,0
+ITT.US,D,20100617,000000,14.0119,14.0673,13.7795,13.9754,3236359.5003448,0
+ITT.US,D,20100618,000000,14.0803,14.1436,13.9754,14.0842,5759918.1410479,0
+ITT.US,D,20100621,000000,14.3236,14.3236,13.9517,14.0614,4885989.1120421,0
+ITT.US,D,20100622,000000,14.0119,14.1287,13.7607,13.7854,4995645.417856,0
+ITT.US,D,20100623,000000,13.8299,13.8696,13.5876,13.7182,5323578.2875365,0
+ITT.US,D,20100624,000000,13.6716,13.7725,13.5124,13.5609,4711761.2558645,0
+ITT.US,D,20100625,000000,13.5876,13.6559,13.3936,13.5846,4705261.9513728,0
+ITT.US,D,20100628,000000,13.6113,13.7023,13.449,13.5154,2624177.5777052,0
+ITT.US,D,20100629,000000,13.3007,13.3096,12.8881,12.987,5451780.3536634,0
+ITT.US,D,20100630,000000,12.9197,13.2205,12.8644,13.0365,8664364.3267528,0
+ITT.US,D,20100701,000000,13.0038,13.0424,12.7911,12.9613,5991457.1270351,0
+ITT.US,D,20100702,000000,12.999,13.079,12.8594,12.9613,4102169.9580168,0
+ITT.US,D,20100706,000000,13.1473,13.1879,12.8109,12.9386,3689850.2401103,0
+ITT.US,D,20100707,000000,12.992,13.3906,12.9673,13.3669,5195891.7183445,0
+ITT.US,D,20100708,000000,13.4668,13.7023,13.446,13.6677,5952941.4197795,0
+ITT.US,D,20100709,000000,13.6509,13.7083,13.5124,13.6262,3103289.5259082,0
+ITT.US,D,20100712,000000,13.5964,13.6559,13.4114,13.4333,3771838.5114219,0
+ITT.US,D,20100713,000000,13.5925,13.7419,13.463,13.6993,5324856.9220905,0
+ITT.US,D,20100714,000000,13.6826,13.8022,13.5609,13.7083,2706590.3759043,0
+ITT.US,D,20100715,000000,13.721,13.7547,13.4935,13.6677,2745454.8016747,0
+ITT.US,D,20100716,000000,13.5054,13.5925,13.2057,13.2264,2932042.4549477,0
+ITT.US,D,20100719,000000,13.2789,13.3996,13.2027,13.3669,2229384.7555817,0
+ITT.US,D,20100720,000000,13.2156,13.642,13.1879,13.6133,3416330.598843,0
+ITT.US,D,20100721,000000,13.6924,13.8399,13.4965,13.5727,3675351.6361246,0
+ITT.US,D,20100722,000000,13.721,14.2029,13.721,14.1505,6567729.1288856,0
+ITT.US,D,20100723,000000,14.1436,14.3711,14.096,14.3681,3305485.6177442,0
+ITT.US,D,20100726,000000,14.3463,14.6323,14.3176,14.6323,3579746.1595079,0
+ITT.US,D,20100727,000000,14.7372,14.7412,14.4334,14.4789,4833997.7084439,0
+ITT.US,D,20100728,000000,14.4334,14.5937,14.384,14.469,4651066.0402947,0
+ITT.US,D,20100729,000000,14.5403,14.6016,14.2069,14.4879,5070053.8626696,0
+ITT.US,D,20100730,000000,13.4906,13.7824,13.4343,13.6776,15169121.967329,0
+ITT.US,D,20100802,000000,13.8359,13.921,13.6113,13.6133,9703942.7364744,0
+ITT.US,D,20100803,000000,13.542,13.6449,13.4203,13.4708,7847034.8396309,0
+ITT.US,D,20100804,000000,13.5272,13.5302,13.4183,13.4935,7401093.6030146,0
+ITT.US,D,20100805,000000,13.4343,13.5332,13.3779,13.5242,5582907.6122007,0
+ITT.US,D,20100806,000000,13.3561,13.4293,13.1226,13.359,5703570.2829616,0
+ITT.US,D,20100809,000000,13.3867,13.5896,13.3779,13.5876,3714624.4163296,0
+ITT.US,D,20100810,000000,13.4343,13.4757,13.0761,13.2126,8549566.191709,0
+ITT.US,D,20100811,000000,13.0602,13.0602,12.6665,12.7644,5820105.9459092,0
+ITT.US,D,20100812,000000,12.5477,12.8772,12.517,12.8564,6722511.63206,0
+ITT.US,D,20100813,000000,12.8297,13.0632,12.7793,12.9148,5253061.3391916,0
+ITT.US,D,20100816,000000,12.8357,12.9178,12.7644,12.8475,3327294.1704209,0
+ITT.US,D,20100817,000000,12.995,13.2057,12.9227,13.0217,5270545.7822858,0
+ITT.US,D,20100818,000000,12.983,13.1226,12.9039,13.0514,2499796.2535656,0
+ITT.US,D,20100819,000000,12.8416,12.992,12.6516,12.7526,3862658.9635497,0
+ITT.US,D,20100820,000000,12.6665,12.8357,12.6417,12.8209,4762387.0979745,0
+ITT.US,D,20100823,000000,12.895,12.9643,12.6853,12.7476,6988086.5558616,0
+ITT.US,D,20100824,000000,12.5764,12.5854,12.3717,12.4893,5246108.1952417,0
+ITT.US,D,20100825,000000,12.3627,12.533,12.2025,12.5013,7805791.0417342,0
+ITT.US,D,20100826,000000,12.528,12.5982,12.3954,12.4854,8734365.7781631,0
+ITT.US,D,20100827,000000,12.6041,12.7387,12.4172,12.7317,6430442.1873667,0
+ITT.US,D,20100830,000000,12.6684,12.714,12.525,12.5507,5346710.9597909,0
+ITT.US,D,20100831,000000,12.4498,12.524,12.253,12.333,10078870.732599,0
+ITT.US,D,20100901,000000,12.523,12.9129,12.4706,12.9129,5776528.2609097,0
+ITT.US,D,20100902,000000,12.8683,13.171,12.8683,13.171,3370571.6542644,0
+ITT.US,D,20100903,000000,13.3353,13.4333,13.174,13.3649,4648292.4646299,0
+ITT.US,D,20100907,000000,13.2749,13.3076,13.2106,13.2512,4180326.3687798,0
+ITT.US,D,20100908,000000,13.2542,13.3096,13.1829,13.2027,4896806.4614464,0
+ITT.US,D,20100909,000000,13.3729,13.4026,13.1206,13.2057,3465975.9859987,0
+ITT.US,D,20100910,000000,13.2186,13.2907,13.177,13.2324,4349773.2435818,0
+ITT.US,D,20100913,000000,13.4183,13.5005,13.3729,13.4363,4484435.1938464,0
+ITT.US,D,20100914,000000,13.3619,13.4263,13.1503,13.3541,4377092.5595693,0
+ITT.US,D,20100915,000000,13.272,13.3224,13.1612,13.2848,3742015.4975766,0
+ITT.US,D,20100916,000000,13.2413,13.3353,13.2057,13.2264,4508298.6588141,0
+ITT.US,D,20100917,000000,13.2472,13.3481,13.1443,13.266,6517928.0818712,0
+ITT.US,D,20100920,000000,13.3729,13.642,13.2977,13.6222,5354228.1180342,0
+ITT.US,D,20100921,000000,13.6993,13.7884,13.5786,13.6163,5722030.1271188,0
+ITT.US,D,20100922,000000,13.5371,13.6776,13.4233,13.5668,4323430.3394354,0
+ITT.US,D,20100923,000000,13.4056,13.5154,13.3115,13.3382,2516511.4943709,0
+ITT.US,D,20100924,000000,13.463,13.7122,13.4333,13.6776,3382171.3460756,0
+ITT.US,D,20100927,000000,13.729,13.735,13.5668,13.5756,3270725.9626644,0
+ITT.US,D,20100928,000000,13.5994,13.632,13.4183,13.6113,4200946.2461716,0
+ITT.US,D,20100929,000000,13.5707,13.6509,13.458,13.6163,4648606.8166823,0
+ITT.US,D,20100930,000000,13.6865,13.8706,13.5649,13.5906,5239163.1375182,0
+ITT.US,D,20101001,000000,13.7449,13.7449,13.5054,13.6479,4550122.6434572,0
+ITT.US,D,20101004,000000,13.5994,13.7023,13.4183,13.4817,2999414.8719905,0
+ITT.US,D,20101005,000000,13.6806,13.908,13.6113,13.8477,3291355.9478393,0
+ITT.US,D,20101006,000000,13.8022,13.9298,13.7914,13.908,3474355.3381349,0
+ITT.US,D,20101007,000000,13.9298,13.9368,13.8239,13.8746,2418465.9989295,0
+ITT.US,D,20101008,000000,13.8716,13.9298,13.729,13.9021,3213129.7933734,0
+ITT.US,D,20101011,000000,13.8983,13.8983,13.7478,13.7647,2176005.5533728,0
+ITT.US,D,20101012,000000,13.6826,13.7696,13.5302,13.7093,4744619.6369553,0
+ITT.US,D,20101013,000000,13.8429,13.9546,13.7043,13.8953,4845755.0816705,0
+ITT.US,D,20101014,000000,13.8863,13.9575,13.7547,13.8516,2969560.5240177,0
+ITT.US,D,20101015,000000,13.8833,13.9298,13.7093,13.8716,4159876.3021429,0
+ITT.US,D,20101018,000000,13.8596,13.9754,13.8171,13.9487,2203049.9376618,0
+ITT.US,D,20101019,000000,13.7478,13.7953,13.5816,13.7023,4717446.8838218,0
+ITT.US,D,20101020,000000,13.7419,14.0673,13.7419,14.0279,4122437.0737806,0
+ITT.US,D,20101021,000000,14.0773,14.2197,14.0149,14.1485,3596547.316469,0
+ITT.US,D,20101022,000000,14.1485,14.1593,14.0219,14.0803,1855592.8742705,0
+ITT.US,D,20101025,000000,14.1336,14.2,13.9645,13.9734,3888904.8329789,0
+ITT.US,D,20101026,000000,13.8546,14.0149,13.8546,13.9269,3166211.4860806,0
+ITT.US,D,20101027,000000,13.7992,13.8399,13.6627,13.8151,3462211.8475964,0
+ITT.US,D,20101028,000000,13.8696,14.2197,13.8299,13.9912,6215114.0638113,0
+ITT.US,D,20101029,000000,14.2039,14.2039,13.5084,13.6953,7898455.1534876,0
+ITT.US,D,20101101,000000,13.7696,13.8863,13.442,13.5351,4283802.7760459,0
+ITT.US,D,20101102,000000,13.7023,13.7725,13.5994,13.6597,2933791.1014128,0
+ITT.US,D,20101103,000000,13.6806,13.7696,13.5183,13.632,4136129.07668,0
+ITT.US,D,20101104,000000,13.7854,13.8746,13.7725,13.8676,3817049.61416,0
+ITT.US,D,20101105,000000,13.8626,14.1436,13.8576,14.1287,8067852.5001527,0
+ITT.US,D,20101108,000000,14.0456,14.102,13.9734,14.0912,3640907.3438756,0
+ITT.US,D,20101109,000000,14.0842,14.0842,13.7953,13.8399,3943872.9786809,0
+ITT.US,D,20101110,000000,13.8201,13.8448,13.6023,13.7884,4303911.1996162,0
+ITT.US,D,20101111,000000,13.6716,13.9269,13.6509,13.8676,6891760.3943146,0
+ITT.US,D,20101112,000000,13.7696,13.7725,13.5332,13.6192,7895645.1898038,0
+ITT.US,D,20101115,000000,13.6559,13.7547,13.6291,13.635,6030617.7108483,0
+ITT.US,D,20101116,000000,13.5609,13.6627,13.2848,13.3145,6641423.9642168,0
+ITT.US,D,20101117,000000,13.3323,13.3867,13.2215,13.3204,4446192.3967328,0
+ITT.US,D,20101118,000000,13.452,13.6043,13.4056,13.4363,4249889.1424063,0
+ITT.US,D,20101119,000000,13.4363,13.5242,13.3561,13.5212,4200815.8557704,0
+ITT.US,D,20101122,000000,13.4708,13.5154,13.3254,13.4877,2729723.0481587,0
+ITT.US,D,20101123,000000,13.3254,13.3561,13.2383,13.3096,2902588.3751831,0
+ITT.US,D,20101124,000000,13.4293,13.5707,13.3649,13.5084,2739230.4288815,0
+ITT.US,D,20101126,000000,13.3511,13.4658,13.3204,13.3729,1611688.026518,0
+ITT.US,D,20101129,000000,13.2186,13.3541,13.0761,13.3541,8214160.6380305,0
+ITT.US,D,20101130,000000,13.179,13.3619,13.1266,13.3511,6032890.9512529,0
+ITT.US,D,20101201,000000,13.5609,13.724,13.5479,13.6677,5371514.448581,0
+ITT.US,D,20101202,000000,13.7122,14.009,13.6953,13.9665,4448261.45992,0
+ITT.US,D,20101203,000000,13.9021,14.2405,13.9021,14.186,6357342.7004562,0
+ITT.US,D,20101206,000000,14.1485,14.2959,14.106,14.2919,5834869.3738105,0
+ITT.US,D,20101207,000000,14.4097,14.4305,14.2465,14.3652,8654736.6634118,0
+ITT.US,D,20101208,000000,14.381,14.387,14.189,14.284,4421815.4563868,0
+ITT.US,D,20101209,000000,14.3176,14.3493,14.1792,14.2465,3624377.0754998,0
+ITT.US,D,20101210,000000,14.3108,14.387,14.2642,14.378,3509774.0206685,0
+ITT.US,D,20101213,000000,14.4404,14.564,14.4225,14.5106,5059956.1874174,0
+ITT.US,D,20101214,000000,14.5136,14.6817,14.5106,14.6145,4283290.3114461,0
+ITT.US,D,20101215,000000,14.567,14.6106,14.5056,14.5106,5974239.5294129,0
+ITT.US,D,20101216,000000,14.5383,14.8054,14.471,14.7649,5943777.7036797,0
+ITT.US,D,20101217,000000,14.9182,15.4515,14.9093,15.0053,8691728.1169858,0
+ITT.US,D,20101220,000000,15.0923,15.1972,14.9459,15.1418,5594732.7075736,0
+ITT.US,D,20101221,000000,15.2042,15.3387,15.1418,15.2101,5135744.3446153,0
+ITT.US,D,20101222,000000,15.1942,15.2406,15.023,15.125,4735323.5088979,0
+ITT.US,D,20101223,000000,15.1368,15.2149,15.0586,15.0863,2381788.897408,0
+ITT.US,D,20101227,000000,15.0893,15.2129,15.0498,15.1576,2014347.7361778,0
+ITT.US,D,20101228,000000,15.1675,15.1972,15.0132,15.1062,2209519.9295827,0
+ITT.US,D,20101229,000000,15.127,15.1685,15.0933,15.0963,1500604.5017396,0
+ITT.US,D,20101230,000000,15.0844,15.1745,15.0795,15.1013,1785985.6263987,0
+ITT.US,D,20101231,000000,15.0606,15.2369,15.024,15.119,2402241.9963797,0
+ITT.US,D,20110103,000000,15.2406,15.3644,15.1843,15.3199,4113154.0858411,0
+ITT.US,D,20110104,000000,15.3288,15.3644,15.0528,15.1576,3981328.3794962,0
+ITT.US,D,20110105,000000,15.1319,15.2873,15.0339,15.2149,2621600.0930312,0
+ITT.US,D,20110106,000000,15.1882,15.2436,15.0953,15.1517,3087910.5340201,0
+ITT.US,D,20110107,000000,15.1912,15.302,15.1458,15.2713,2594994.386526,0
+ITT.US,D,20110110,000000,15.2101,15.3802,15.128,15.305,3441506.0540488,0
+ITT.US,D,20110111,000000,15.3318,15.4623,15.2684,15.3169,3195583.6928025,0
+ITT.US,D,20110112,000000,18.5579,18.5728,17.3125,17.8486,76724951.583467,0
+ITT.US,D,20110113,000000,17.4668,17.5469,17.1986,17.2541,23006004.549679,0
+ITT.US,D,20110114,000000,17.1126,17.4004,17.0779,17.2105,13014865.330713,0
+ITT.US,D,20110118,000000,17.1413,17.2105,17.0997,17.1313,9269196.8803476,0
+ITT.US,D,20110119,000000,17.1482,17.1956,16.8465,16.9196,7460392.9337471,0
+ITT.US,D,20110120,000000,16.8098,16.9731,16.7633,16.8821,8483677.5972158,0
+ITT.US,D,20110121,000000,17.0572,17.1313,16.79,16.8415,6290256.3336733,0
+ITT.US,D,20110124,000000,16.9483,17.0918,16.8256,17.0393,6355212.9905706,0
+ITT.US,D,20110125,000000,16.9938,17.1838,16.9503,17.1689,4692346.2262105,0
+ITT.US,D,20110126,000000,17.1768,17.4133,17.1442,17.2412,4679376.9297981,0
+ITT.US,D,20110127,000000,17.2412,17.4133,17.1531,17.2471,3707728.8867429,0
+ITT.US,D,20110128,000000,17.2035,17.3154,16.9651,17.0185,4062423.1227874,0
+ITT.US,D,20110131,000000,17.1086,17.2155,17.0552,17.0987,3525263.1873916,0
+ITT.US,D,20110201,000000,17.2412,17.2511,17.1026,17.1768,3967929.5023047,0
+ITT.US,D,20110202,000000,17.1313,17.2649,17.0602,17.1561,3829314.3980949,0
+ITT.US,D,20110203,000000,17.1739,17.4668,17.0097,17.2838,6520308.464776,0
+ITT.US,D,20110204,000000,17.2649,17.5617,17.2511,17.5262,7065637.5104209,0
+ITT.US,D,20110207,000000,17.5786,17.7655,17.5379,17.5469,4218782.4401155,0
+ITT.US,D,20110208,000000,17.5855,17.5855,17.4044,17.4133,4256657.3139266,0
+ITT.US,D,20110209,000000,17.3222,17.3975,17.2609,17.3342,3405740.6745571,0
+ITT.US,D,20110210,000000,17.0502,17.3065,17.0245,17.2243,5277163.3478389,0
+ITT.US,D,20110211,000000,17.1264,17.3579,17.1264,17.2906,5054933.6300272,0
+ITT.US,D,20110214,000000,17.2708,17.3856,17.258,17.3372,4476336.8380786,0
+ITT.US,D,20110215,000000,17.2352,17.2886,17.0997,17.1808,2495030.4338646,0
+ITT.US,D,20110216,000000,17.2035,17.2838,16.9711,17.1482,2625193.4099002,0
+ITT.US,D,20110217,000000,17.0651,17.1838,17.0572,17.1482,2113628.4027061,0
+ITT.US,D,20110218,000000,17.1175,17.4391,17.0375,17.3669,4337208.2584907,0
+ITT.US,D,20110222,000000,17.1413,17.1808,16.7969,16.9009,4374818.3083863,0
+ITT.US,D,20110223,000000,16.9009,16.9592,16.5358,16.6347,3740119.2774792,0
+ITT.US,D,20110224,000000,16.6259,16.8652,16.5427,16.7059,3032645.219497,0
+ITT.US,D,20110225,000000,16.7505,16.8415,16.7198,16.8178,2612630.4463658,0
+ITT.US,D,20110228,000000,16.9335,16.9938,16.7485,16.8821,2213690.4008629,0
+ITT.US,D,20110301,000000,16.9741,16.9741,16.5408,16.5545,4700640.6729692,0
+ITT.US,D,20110302,000000,16.5625,16.6683,16.4754,16.6021,3570053.8063555,0
+ITT.US,D,20110303,000000,16.699,16.9107,16.6219,16.8108,4131943.4437252,0
+ITT.US,D,20110304,000000,16.79,16.7989,16.5695,16.7089,4634823.8437355,0
+ITT.US,D,20110307,000000,16.7326,16.8098,16.4873,16.517,3992175.0414712,0
+ITT.US,D,20110308,000000,16.517,16.7178,16.4893,16.5695,5201969.5282835,0
+ITT.US,D,20110309,000000,16.5595,16.7425,16.4833,16.5792,4890303.1138415,0
+ITT.US,D,20110310,000000,16.3903,16.5992,16.2498,16.4656,4559294.4457833,0
+ITT.US,D,20110311,000000,16.419,16.6584,16.3082,16.5992,3029940.3767568,0
+ITT.US,D,20110314,000000,16.4389,16.5754,16.3319,16.4754,3766170.0666958,0
+ITT.US,D,20110315,000000,16.0243,16.5408,16.0243,16.4219,5124077.941436,0
+ITT.US,D,20110316,000000,16.3825,16.4389,15.9956,16.1549,4684440.9290986,0
+ITT.US,D,20110317,000000,16.418,16.4418,16.2618,16.3854,3789381.5796578,0
+ITT.US,D,20110318,000000,16.5725,16.6249,16.4062,16.5101,4704438.1670555,0
+ITT.US,D,20110321,000000,16.6851,16.9107,16.5862,16.7772,1427025.9059132,0
+ITT.US,D,20110322,000000,16.7505,16.7841,16.5368,16.5962,3032767.5236717,0
+ITT.US,D,20110323,000000,16.52,16.7059,16.3864,16.6911,3257626.2758509,0
+ITT.US,D,20110324,000000,16.8178,17.1036,16.7326,17.0552,3782635.6452601,0
+ITT.US,D,20110325,000000,17.0582,17.2303,17.0255,17.0789,2990019.6876592,0
+ITT.US,D,20110328,000000,17.1244,17.1739,16.9256,16.9374,2416680.9644455,0
+ITT.US,D,20110329,000000,16.9137,17.0849,16.8425,17.0582,2328947.4292567,0
+ITT.US,D,20110330,000000,17.1106,17.4034,17.0849,17.3856,3628626.3874878,0
+ITT.US,D,20110331,000000,17.3382,17.5578,17.3005,17.5072,3917585.6673412,0
+ITT.US,D,20110401,000000,17.6636,17.7576,17.449,17.6241,6041991.9990978,0
+ITT.US,D,20110404,000000,17.6092,17.7922,17.449,17.7191,4676961.1696526,0
+ITT.US,D,20110405,000000,17.6141,17.721,17.5132,17.531,4218317.4820959,0
+ITT.US,D,20110406,000000,17.6141,17.6913,17.4103,17.4232,3444752.6739597,0
+ITT.US,D,20110407,000000,17.3757,17.4855,17.2599,17.3115,2783379.2036227,0
+ITT.US,D,20110408,000000,17.3599,17.4875,17.0849,17.1393,3769092.2267713,0
+ITT.US,D,20110411,000000,17.167,17.2669,17.1185,17.2263,3164687.2323989,0
+ITT.US,D,20110412,000000,17.1076,17.2204,17.0393,17.0789,3695746.1099547,0
+ITT.US,D,20110413,000000,17.1333,17.1333,16.7623,16.8385,3465388.7238043,0
+ITT.US,D,20110414,000000,16.7326,16.8771,16.5565,16.8435,2817175.5869792,0
+ITT.US,D,20110415,000000,16.8909,17.0255,16.7841,16.9573,3247751.9826038,0
+ITT.US,D,20110418,000000,16.7356,16.8652,16.6376,16.8612,3843562.3290614,0
+ITT.US,D,20110419,000000,16.8612,17.0107,16.8514,16.9286,4370614.481422,0
+ITT.US,D,20110420,000000,17.1126,17.2204,17.0938,17.1966,2072035.8862946,0
+ITT.US,D,20110421,000000,17.2263,17.2728,17.0977,17.1076,2483367.0630202,0
+ITT.US,D,20110425,000000,17.1076,17.1709,16.9948,17.0699,2399663.5009274,0
+ITT.US,D,20110426,000000,17.1541,17.3055,17.1363,17.1966,4953517.1889436,0
+ITT.US,D,20110427,000000,17.2175,17.3144,17.167,17.2788,4966476.3775731,0
+ITT.US,D,20110428,000000,17.256,17.3728,17.1294,17.1611,4443649.2785211,0
+ITT.US,D,20110429,000000,17.3747,17.4193,16.79,16.8425,7227970.5275227,0
+ITT.US,D,20110502,000000,16.8543,16.8692,16.6733,16.7326,5556679.936781,0
+ITT.US,D,20110503,000000,16.4873,16.7376,16.3883,16.4566,7611588.1847224,0
+ITT.US,D,20110504,000000,16.5011,16.7248,16.4566,16.6565,5044111.2267314,0
+ITT.US,D,20110505,000000,16.5822,16.979,16.5427,16.7692,5606219.1922147,0
+ITT.US,D,20110506,000000,16.9444,17.1215,16.8563,16.8732,4178455.41814,0
+ITT.US,D,20110509,000000,16.8692,16.977,16.7772,16.8771,1899926.6214412,0
+ITT.US,D,20110510,000000,16.8869,17.0542,16.8869,17.0452,2217538.4338645,0
+ITT.US,D,20110511,000000,17.0185,17.0422,16.7306,16.8019,2788663.5525935,0
+ITT.US,D,20110512,000000,16.7525,16.9335,16.6317,16.8732,2420845.371056,0
+ITT.US,D,20110513,000000,16.8425,16.9306,16.6516,16.704,3450381.698332,0
+ITT.US,D,20110516,000000,16.6476,16.7861,16.5408,16.6031,4602723.5463723,0
+ITT.US,D,20110517,000000,16.5605,16.5822,16.3379,16.4685,3993756.9095162,0
+ITT.US,D,20110518,000000,16.52,16.6476,16.4496,16.6031,3842310.9855216,0
+ITT.US,D,20110519,000000,16.697,16.7821,16.5565,16.7722,3746982.4621601,0
+ITT.US,D,20110520,000000,16.7633,16.8425,16.6476,16.7653,4293206.0466036,0
+ITT.US,D,20110523,000000,16.5852,16.7861,16.5496,16.6129,4741698.4876581,0
+ITT.US,D,20110524,000000,16.6416,16.7069,16.4319,16.4379,5446479.8322398,0
+ITT.US,D,20110525,000000,16.3933,16.6783,16.3409,16.5605,4547413.7576038,0
+ITT.US,D,20110526,000000,16.4893,16.7455,16.4833,16.6861,3045301.1746353,0
+ITT.US,D,20110527,000000,16.7861,16.7891,16.6713,16.7188,2432243.9179848,0
+ITT.US,D,20110531,000000,16.8445,16.9345,16.7148,16.8692,4097059.4629142,0
+ITT.US,D,20110601,000000,16.8622,16.8969,16.4646,16.4646,5415374.1407273,0
+ITT.US,D,20110602,000000,16.5447,16.6713,16.4685,16.4833,2968133.3050531,0
+ITT.US,D,20110603,000000,16.2775,16.4784,16.2469,16.3221,3177296.6917353,0
+ITT.US,D,20110606,000000,16.2657,16.4092,16.1569,16.1756,4150016.1597921,0
+ITT.US,D,20110607,000000,16.3042,16.3854,16.2063,16.2231,7867323.1817392,0
+ITT.US,D,20110608,000000,16.1706,16.2083,15.9273,15.9778,7594702.1223838,0
+ITT.US,D,20110609,000000,15.9936,16.4289,15.9749,16.3319,5528286.1634569,0
+ITT.US,D,20110610,000000,16.2449,16.2835,16.049,16.1192,3871686.2245785,0
+ITT.US,D,20110613,000000,16.1667,16.1886,16.049,16.1084,4931167.8698745,0
+ITT.US,D,20110614,000000,16.2865,16.4249,16.2469,16.3349,3356479.3831568,0
+ITT.US,D,20110615,000000,16.2261,16.3498,16.1399,16.3013,4235036.7660144,0
+ITT.US,D,20110616,000000,16.2618,16.4062,16.1866,16.3557,4933834.3030392,0
+ITT.US,D,20110617,000000,16.418,16.4952,16.3528,16.4893,5671402.2634521,0
+ITT.US,D,20110620,000000,16.4122,16.7891,16.4122,16.7138,3570671.3918989,0
+ITT.US,D,20110621,000000,16.8128,16.9592,16.7999,16.8849,3359072.0295053,0
+ITT.US,D,20110622,000000,16.8405,17.0077,16.7336,16.7545,4725920.2383402,0
+ITT.US,D,20110623,000000,16.52,16.7208,16.3795,16.6713,7328873.4932281,0
+ITT.US,D,20110624,000000,16.6663,16.6861,16.4289,16.4626,2981588.7858296,0
+ITT.US,D,20110627,000000,16.4022,16.6476,16.4022,16.5792,2571482.6724079,0
+ITT.US,D,20110628,000000,16.6446,16.8849,16.6317,16.8791,2891312.1324291,0
+ITT.US,D,20110629,000000,16.9651,17.0375,16.8702,17.0185,2718221.4018429,0
+ITT.US,D,20110630,000000,17.0908,17.3203,17.0739,17.2501,3489498.8186782,0
+ITT.US,D,20110701,000000,17.2669,17.6023,17.2263,17.5222,4155831.1673723,0
+ITT.US,D,20110705,000000,17.4775,17.4815,17.2471,17.2906,3913756.8391276,0
+ITT.US,D,20110706,000000,17.3025,17.3856,17.2521,17.3421,2584102.2395272,0
+ITT.US,D,20110707,000000,17.4905,17.5172,17.3767,17.4183,2810566.1076525,0
+ITT.US,D,20110708,000000,17.2035,17.3985,17.1452,17.2263,3164237.4360538,0
+ITT.US,D,20110711,000000,17.1036,17.1551,16.8761,16.8899,2841631.3680328,0
+ITT.US,D,20110712,000000,16.8226,16.8821,16.701,16.7653,4423459.9926866,0
+ITT.US,D,20110713,000000,16.8761,17.0612,16.7485,16.7653,3107944.1599959,0
+ITT.US,D,20110714,000000,16.7633,16.8158,16.5258,16.5447,3536096.7092488,0
+ITT.US,D,20110715,000000,16.704,16.704,16.4092,16.511,5263487.5173924,0
+ITT.US,D,20110718,000000,16.4685,16.4685,16.1372,16.1736,4592400.4675585,0
+ITT.US,D,20110719,000000,16.2943,16.4666,16.2676,16.4566,3391356.2885197,0
+ITT.US,D,20110720,000000,16.4833,16.5378,16.3992,16.4566,2338744.9033527,0
+ITT.US,D,20110721,000000,16.5525,16.6713,16.4923,16.6416,3398345.8204885,0
+ITT.US,D,20110722,000000,16.5872,16.6219,16.4092,16.5258,2280699.9484948,0
+ITT.US,D,20110725,000000,16.3825,16.6476,16.329,16.6099,2908635.8617731,0
+ITT.US,D,20110726,000000,16.5535,16.5535,16.3498,16.3795,3220571.1432439,0
+ITT.US,D,20110727,000000,16.3379,16.3379,16.0006,16.0847,7168770.2530638,0
+ITT.US,D,20110728,000000,16.1272,16.2291,15.9155,15.957,6489650.5480519,0
+ITT.US,D,20110729,000000,15.8689,15.9639,15.5316,15.6177,6150208.9566075,0
+ITT.US,D,20110801,000000,15.7858,15.7858,15.1329,15.398,6814293.3343545,0
+ITT.US,D,20110802,000000,15.2981,15.4436,14.8747,14.8845,7045165.2066613,0
+ITT.US,D,20110803,000000,14.851,14.9617,14.5699,14.8717,4917557.7400176,0
+ITT.US,D,20110804,000000,14.6847,14.6897,14.0663,14.0733,7357350.1503731,0
+ITT.US,D,20110805,000000,14.2949,14.468,14.0872,14.2672,15016763.310526,0
+ITT.US,D,20110808,000000,13.8536,14.0852,13.4353,13.4353,13590455.057209,0
+ITT.US,D,20110809,000000,13.6222,13.8973,13.1186,13.733,13855824.793014,0
+ITT.US,D,20110810,000000,13.4955,13.5668,13.0424,13.0721,9118433.2317079,0
+ITT.US,D,20110811,000000,13.2027,13.6043,13.0197,13.447,8128684.1707933,0
+ITT.US,D,20110812,000000,13.5371,13.6143,13.3847,13.5737,6910671.0455951,0
+ITT.US,D,20110815,000000,13.6043,13.8289,13.5361,13.7517,6578547.4890681,0
+ITT.US,D,20110816,000000,13.7517,13.7933,13.4837,13.635,6092276.1981413,0
+ITT.US,D,20110817,000000,13.7023,13.8379,13.5084,13.6004,4383226.9730933,0
+ITT.US,D,20110818,000000,13.2176,13.2373,12.7209,12.8377,7288299.8413465,0
+ITT.US,D,20110819,000000,12.6783,12.9623,12.5427,12.5685,5031399.6787864,0
+ITT.US,D,20110822,000000,12.8347,12.8436,12.435,12.4508,5250991.265226,0
+ITT.US,D,20110823,000000,12.4825,12.799,12.4281,12.799,4305381.8820478,0
+ITT.US,D,20110824,000000,12.7951,13.1116,12.7654,13.0909,5220735.6382667,0
+ITT.US,D,20110825,000000,13.1483,13.1859,12.7427,12.7892,4141596.3765238,0
+ITT.US,D,20110826,000000,12.704,13.178,12.4973,13.0761,4100188.8325418,0
+ITT.US,D,20110829,000000,13.265,13.5332,13.2373,13.4837,5671671.1304809,0
+ITT.US,D,20110830,000000,13.4036,13.7864,13.2957,13.6993,4629191.7870283,0
+ITT.US,D,20110831,000000,13.8161,14.1079,13.8161,13.9397,7464024.6601916,0
+ITT.US,D,20110901,000000,13.921,14.0139,13.631,13.6559,4797178.0871816,0
+ITT.US,D,20110902,000000,13.3996,13.3996,13.0068,13.0267,5012556.7496522,0
+ITT.US,D,20110906,000000,12.8614,12.994,12.4963,12.799,6869038.0980515,0
+ITT.US,D,20110907,000000,13.0207,13.2877,12.9563,13.2146,6089507.6763679,0
+ITT.US,D,20110908,000000,13.1286,13.2314,12.9563,12.988,4454004.7022407,0
+ITT.US,D,20110909,000000,12.8347,12.8594,12.532,12.5962,5804777.4929364,0
+ITT.US,D,20110912,000000,12.4607,12.6783,12.3904,12.6506,6264886.8090332,0
+ITT.US,D,20110913,000000,12.6476,12.8377,12.5507,12.708,5606430.4448802,0
+ITT.US,D,20110914,000000,12.7803,13.1324,12.5427,12.9723,5891695.3300343,0
+ITT.US,D,20110915,000000,13.079,13.2047,12.9416,13.0444,5779664.7059854,0
+ITT.US,D,20110916,000000,13.1453,13.271,13.0237,13.2284,7054075.2174069,0
+ITT.US,D,20110919,000000,12.994,13.1256,12.8644,13.0652,4376963.1799464,0
+ITT.US,D,20110920,000000,13.1513,13.271,12.982,12.999,5088683.5175817,0
+ITT.US,D,20110921,000000,12.9503,12.999,12.4883,12.4943,4698329.022989,0
+ITT.US,D,20110922,000000,12.154,12.1718,11.8533,12.0303,6305709.1123775,0
+ITT.US,D,20110923,000000,11.9234,12.4479,11.8889,12.2064,5502307.1394998,0
+ITT.US,D,20110926,000000,12.3637,12.6476,12.1224,12.6239,4329437.3948932,0
+ITT.US,D,20110927,000000,12.9326,13.0543,12.7614,12.8554,6976428.2389089,0
+ITT.US,D,20110928,000000,12.898,13.1008,12.6209,12.6408,6468178.5845502,0
+ITT.US,D,20110929,000000,12.9129,13.0267,12.5487,12.801,6476823.7713803,0
+ITT.US,D,20110930,000000,12.435,12.7437,12.3597,12.3687,4939410.7669397,0
+ITT.US,D,20111003,000000,12.2648,12.5457,11.9136,11.9166,6163987.8864411,0
+ITT.US,D,20111004,000000,11.7226,12.2589,11.6702,12.2321,6314239.0704809,0
+ITT.US,D,20111005,000000,12.252,12.5725,12.2173,12.536,3803729.5776763,0
+ITT.US,D,20111006,000000,12.6962,12.999,12.6516,12.9446,8096451.4614725,0
+ITT.US,D,20111007,000000,13.0731,13.265,12.7536,12.7803,8831936.2078018,0
+ITT.US,D,20111010,000000,13.0345,13.0652,12.8347,12.9266,7802719.2864698,0
+ITT.US,D,20111011,000000,12.8594,13.1216,12.8466,13.0622,9523953.4439667,0
+ITT.US,D,20111012,000000,13.1928,13.7963,13.1572,13.5212,11325689.017891,0
+ITT.US,D,20111013,000000,13.5084,13.5084,13.172,13.2146,8178807.6560866,0
+ITT.US,D,20111014,000000,13.3729,13.453,13.1533,13.3729,3657493.2050581,0
+ITT.US,D,20111017,000000,13.3847,13.3916,13.0345,13.0711,5466034.3492996,0
+ITT.US,D,20111018,000000,13.0267,13.3293,12.9129,13.2373,4746693.7540342,0
+ITT.US,D,20111019,000000,13.2225,13.3353,12.982,12.999,4835998.0387066,0
+ITT.US,D,20111020,000000,13.0077,13.0345,12.6823,12.8713,6140341.7388085,0
+ITT.US,D,20111021,000000,12.991,13.1513,12.895,13.0267,9617201.7855795,0
+ITT.US,D,20111024,000000,13.1008,13.2502,13.0572,13.1354,7719895.1015011,0
+ITT.US,D,20111025,000000,13.0622,13.2126,12.895,12.9613,9188429.6292267,0
+ITT.US,D,20111026,000000,13.1176,13.172,12.7654,12.8189,10472534.515357,0
+ITT.US,D,20111027,000000,13.2314,13.2403,13.0107,13.0474,10708711.96298,0
+ITT.US,D,20111028,000000,13.1057,13.2749,12.9346,13.2472,8925377.6080706,0
+ITT.US,D,20111031,000000,13.1057,13.9833,13.0444,13.4263,70020871.493772,0
+ITT.US,D,20111101,000000,15.0329,16.6476,14.7292,16.6089,12743927.217233,0
+ITT.US,D,20111102,000000,16.7425,17.8536,16.6526,17.7765,6538431.7197581,0
+ITT.US,D,20111103,000000,17.9505,18.3403,17.8269,18.0227,4513764.9478796,0
+ITT.US,D,20111104,000000,17.6498,18.2196,16.4933,17.7566,3917640.2493696,0
+ITT.US,D,20111107,000000,17.6755,18.0475,17.6023,17.9158,3633578.1903968,0
+ITT.US,D,20111108,000000,17.5489,17.7468,17.0107,17.5162,3730832.2464265,0
+ITT.US,D,20111109,000000,16.7989,17.2402,16.3825,16.8752,4993034.577498,0
+ITT.US,D,20111110,000000,17.1601,17.2906,16.8583,17.1868,2430051.5398445,0
+ITT.US,D,20111111,000000,17.2906,17.7912,17.1966,17.6408,2014692.4115793,0
+ITT.US,D,20111114,000000,17.5162,17.8901,17.4835,17.72,1945812.924086,0
+ITT.US,D,20111115,000000,17.6023,18.0039,17.533,17.7823,2746821.373941,0
+ITT.US,D,20111116,000000,17.5756,17.7111,17.3282,17.3747,1541587.5188341,0
+ITT.US,D,20111117,000000,17.3005,17.6666,17.2906,17.4905,3109748.3992677,0
+ITT.US,D,20111118,000000,17.5162,17.6112,17.3936,17.4905,2372990.072276,0
+ITT.US,D,20111121,000000,17.1699,17.4638,17.0642,17.3659,1860871.1585714,0
+ITT.US,D,20111122,000000,17.258,17.4193,17.1442,17.2501,2020780.3293014,0
+ITT.US,D,20111123,000000,17.0552,17.1442,16.8494,16.9394,1466578.6717082,0
+ITT.US,D,20111125,000000,16.79,17.1868,16.7198,16.9206,1120107.1171628,0
+ITT.US,D,20111128,000000,17.5162,17.7912,17.4291,17.6112,2228575.1221606,0
+ITT.US,D,20111129,000000,17.6844,17.8348,17.3569,17.4014,1470825.9621396,0
+ITT.US,D,20111130,000000,17.9505,18.0475,17.7765,17.8991,3614524.0085971,0
+ITT.US,D,20111201,000000,17.7992,18.0227,17.5489,17.5756,1729277.9312363,0
+ITT.US,D,20111202,000000,17.8644,17.9505,17.5944,17.6112,1922355.7919962,0
+ITT.US,D,20111205,000000,17.7566,17.9842,17.7566,17.8734,1839410.3136311,0
+ITT.US,D,20111206,000000,17.8348,17.9158,17.6577,17.6755,1702260.8379615,0
+ITT.US,D,20111207,000000,17.7299,17.7299,17.3659,17.4548,1919703.5097278,0
+ITT.US,D,20111208,000000,17.3659,17.5162,17.0739,17.1175,1664058.47198,0
+ITT.US,D,20111209,000000,17.1699,17.7823,17.1699,17.6923,1508643.2215874,0
+ITT.US,D,20111212,000000,17.4638,17.5944,17.1868,17.3569,2039547.4500628,0
+ITT.US,D,20111213,000000,17.4193,17.6666,17.0829,17.1778,1612137.8228632,0
+ITT.US,D,20111214,000000,16.983,17.0384,16.6832,16.7109,1527907.6452743,0
+ITT.US,D,20111215,000000,16.8929,17.1353,16.6565,17.0642,2028914.0623098,0
+ITT.US,D,20111216,000000,17.1601,17.3282,16.7989,17.0295,2635347.6887374,0
+ITT.US,D,20111219,000000,17.0908,17.2906,16.7802,16.8583,1943831.7986111,0
+ITT.US,D,20111220,000000,17.1086,17.6211,17.0642,17.5756,2145301.1408469,0
+ITT.US,D,20111221,000000,17.5252,17.6498,17.2768,17.6023,2696307.7282226,0
+ITT.US,D,20111222,000000,17.7299,17.9415,17.3747,17.4548,1770460.0716566,0
+ITT.US,D,20111223,000000,17.5578,17.9238,17.5072,17.9238,1048949.3353733,0
+ITT.US,D,20111227,000000,17.9238,17.9238,17.8081,17.8546,824269.49095389,0
+ITT.US,D,20111228,000000,17.7912,17.8269,17.1353,17.1511,1260618.44147,0
+ITT.US,D,20111229,000000,17.2155,17.4737,17.1601,17.4291,745661.2622892,0
+ITT.US,D,20111230,000000,17.4291,17.5072,17.1264,17.1511,1038088.522502,0
+ITT.US,D,20120103,000000,17.4371,17.6408,17.3282,17.3659,1892157.7794003,0
+ITT.US,D,20120104,000000,17.3846,17.8644,17.3203,17.7912,1919547.849869,0
+ITT.US,D,20120105,000000,17.6577,17.9505,17.5855,17.9415,1849514.0535531,0
+ITT.US,D,20120106,000000,17.8991,18.0564,17.7823,17.9842,1397362.5950398,0
+ITT.US,D,20120109,000000,18.0653,18.2721,17.9158,18.2552,1147878.251052,0
+ITT.US,D,20120110,000000,18.3838,18.5125,18.3136,18.3928,1150729.6566462,0
+ITT.US,D,20120111,000000,18.2968,19.2456,18.2968,19.2,1759359.7043273,0
+ITT.US,D,20120112,000000,19.1912,19.8688,19.1466,19.5374,2749051.1508786,0
+ITT.US,D,20120113,000000,19.2634,19.3821,18.925,19.0724,871808.416125,0
+ITT.US,D,20120117,000000,19.3642,19.7264,19.2456,19.392,1337686.244,0
+ITT.US,D,20120118,000000,19.3821,19.5186,19.2544,19.392,1300261.166534,0
+ITT.US,D,20120119,000000,19.5186,19.8243,19.4405,19.7768,2035889.4433824,0
+ITT.US,D,20120120,000000,19.6917,19.7591,19.1071,19.2287,1753639.7099077,0
+ITT.US,D,20120123,000000,19.2723,19.5186,18.8805,18.8875,1550898.8085661,0
+ITT.US,D,20120124,000000,18.8311,18.9339,18.6698,18.7579,996372.6911375,0
+ITT.US,D,20120125,000000,18.7142,19.1378,18.6797,19.0892,1292740.9759558,0
+ITT.US,D,20120126,000000,19.2287,19.2287,18.9339,19.0724,1502189.4021195,0
+ITT.US,D,20120127,000000,18.9715,19.3355,18.8805,19.2199,789617.98915263,0
+ITT.US,D,20120130,000000,19.0625,19.3001,18.9152,19.2199,1096012.1839635,0
+ITT.US,D,20120131,000000,19.2901,19.3445,19.0269,19.2901,1144160.6084517,0
+ITT.US,D,20120201,000000,19.3642,19.7174,19.3642,19.5552,1420943.0420827,0
+ITT.US,D,20120202,000000,19.5474,19.7848,19.4998,19.7344,887248.05471126,0
+ITT.US,D,20120203,000000,19.8045,20.0795,19.7947,20.0341,1548992.4806857,0
+ITT.US,D,20120206,000000,19.8787,20.0885,19.7679,20.0885,845345.22936057,0
+ITT.US,D,20120207,000000,19.9727,20.2261,19.9104,20.1547,1431931.2130202,0
+ITT.US,D,20120208,000000,20.1824,20.2091,19.8688,20.0528,1885591.7635407,0
+ITT.US,D,20120209,000000,20.0618,20.1627,19.948,20.1547,820429.54417882,0
+ITT.US,D,20120210,000000,19.9203,20.135,19.8688,20.0528,1238196.3463629,0
+ITT.US,D,20120213,000000,20.1162,20.2488,19.7768,19.9203,1456695.2814564,0
+ITT.US,D,20120214,000000,19.8599,19.8955,19.7076,19.8955,1518853.0932314,0
+ITT.US,D,20120215,000000,19.9391,19.9727,19.7264,19.7501,1303521.9373411,0
+ITT.US,D,20120216,000000,19.7768,20.0074,19.7411,19.9648,1157625.1862329,0
+ITT.US,D,20120217,000000,20.0261,20.2004,19.8243,20.1627,895546.54458315,0
+ITT.US,D,20120221,000000,20.2655,20.409,20.1162,20.2577,1277125.4619447,0
+ITT.US,D,20120222,000000,20.0697,20.5337,20.0618,20.2408,2051211.8316855,0
+ITT.US,D,20120223,000000,20.2091,20.9414,20.1063,20.7909,1998660.4569072,0
+ITT.US,D,20120224,000000,20.8424,20.97,20.4981,20.7355,1659634.2953455,0
+ITT.US,D,20120227,000000,20.5595,20.8097,20.3823,20.5595,1473228.5821671,0
+ITT.US,D,20120228,000000,20.6574,20.8424,20.5168,20.7167,1613291.1209074,0
+ITT.US,D,20120229,000000,20.7167,22.3353,20.7167,22.1374,11524906.346066,0
+ITT.US,D,20120301,000000,22.2887,22.7063,21.6516,22.0671,5035628.7752083,0
+ITT.US,D,20120302,000000,21.7387,21.998,21.1609,21.1975,3265059.539495,0
+ITT.US,D,20120305,000000,21.0056,21.1331,20.7612,20.7612,2063504.9174129,0
+ITT.US,D,20120306,000000,20.5258,20.5772,20.126,20.1449,1853180.1464599,0
+ITT.US,D,20120307,000000,20.2488,20.3527,19.3088,20.2655,1236216.2316663,0
+ITT.US,D,20120308,000000,20.3625,20.5168,20.1824,20.2328,1745400.8559557,0
+ITT.US,D,20120309,000000,20.2328,20.7355,20.2091,20.2992,1604866.2837477,0
+ITT.US,D,20120312,000000,20.316,20.3902,20.043,20.1726,1154104.6454016,0
+ITT.US,D,20120313,000000,20.3527,20.4457,20.0697,20.4179,1252530.1934851,0
+ITT.US,D,20120314,000000,20.2725,20.4981,20.0074,20.135,1261212.7791124,0
+ITT.US,D,20120315,000000,20.2171,20.5337,20.0341,20.4367,1072285.1740667,0
+ITT.US,D,20120316,000000,20.4179,20.5168,20.2655,20.3823,2547932.5487141,0
+ITT.US,D,20120319,000000,20.3625,20.5337,20.2725,20.316,912192.04168551,0
+ITT.US,D,20120320,000000,20.2261,20.2408,19.8955,20.126,1074764.6132453,0
+ITT.US,D,20120321,000000,20.1063,20.1726,19.9579,19.9727,823684.25031615,0
+ITT.US,D,20120322,000000,19.7947,20.043,19.7007,19.8145,1103073.4811919,0
+ITT.US,D,20120323,000000,19.7679,20.2903,19.6839,20.043,1419676.5368683,0
+ITT.US,D,20120326,000000,20.2091,20.4457,20.2091,20.3902,1327272.1951389,0
+ITT.US,D,20120327,000000,20.3724,20.5425,20.2804,20.2804,1067147.3879499,0
+ITT.US,D,20120328,000000,20.3338,20.5425,20.0172,20.2725,1528403.9374213,0
+ITT.US,D,20120329,000000,20.0885,20.2261,19.7768,20.1547,1456841.8443105,0
+ITT.US,D,20120330,000000,20.3081,20.4457,20.1914,20.3527,1718832.5482477,0
+ITT.US,D,20120402,000000,20.4555,20.6049,20.2328,20.4891,1529837.2210556,0
+ITT.US,D,20120403,000000,20.4634,20.7018,20.2903,20.692,2242281.2759564,0
+ITT.US,D,20120404,000000,20.4734,20.5168,19.948,20.2408,1968034.8850889,0
+ITT.US,D,20120405,000000,20.1824,20.2725,20.0618,20.1726,768993.05786933,0
+ITT.US,D,20120409,000000,19.8322,19.8322,19.2456,19.4998,1856897.7890604,0
+ITT.US,D,20120410,000000,19.5186,19.5186,19.0724,19.0804,1930590.602835,0
+ITT.US,D,20120411,000000,19.2723,19.2801,19.0527,19.114,994474.44948349,0
+ITT.US,D,20120412,000000,19.1071,19.4662,19.0438,19.3642,1365673.6844462,0
+ITT.US,D,20120413,000000,19.3001,19.3355,19.0971,19.1378,834717.90627737,0
+ITT.US,D,20120416,000000,19.1535,19.2099,18.8628,18.9715,1423877.3314977,0
+ITT.US,D,20120417,000000,19.0892,19.5474,19.0625,19.5186,998928.9494671,0
+ITT.US,D,20120418,000000,19.4998,19.6107,19.3642,19.4078,1133164.3512877,0
+ITT.US,D,20120419,000000,19.3732,19.4939,19.1071,19.2,968919.95241392,0
+ITT.US,D,20120420,000000,19.3001,19.5928,19.2199,19.4751,676124.76889859,0
+ITT.US,D,20120423,000000,19.2377,19.3188,19.0348,19.2801,800847.73610474,0
+ITT.US,D,20120424,000000,19.3088,19.6562,19.2723,19.5839,869038.88357336,0
+ITT.US,D,20120425,000000,19.7679,19.9292,19.7076,19.8501,820299.15377766,0
+ITT.US,D,20120426,000000,19.8955,19.9391,19.7768,19.8045,1183992.3490585,0
+ITT.US,D,20120427,000000,19.8243,20.0795,19.7344,20.0172,1147896.4450615,0
+ITT.US,D,20120430,000000,20.0172,20.0618,19.485,19.9292,1792361.6159372,0
+ITT.US,D,20120501,000000,19.9203,20.2408,19.7947,20.0697,733665.34538302,0
+ITT.US,D,20120502,000000,19.9579,20.0528,19.6749,19.9391,948898.45577781,0
+ITT.US,D,20120503,000000,19.9104,20.0618,19.5275,19.5275,1192963.0065022,0
+ITT.US,D,20120504,000000,19.6018,20.3338,19.4662,19.4939,2285723.5166633,0
+ITT.US,D,20120507,000000,19.4405,19.9974,19.4405,19.7848,1352603.3102034,0
+ITT.US,D,20120508,000000,19.6482,19.6917,19.1466,19.5741,1344882.9855211,0
+ITT.US,D,20120509,000000,19.4078,19.5928,19.2377,19.4227,622014.77397629,0
+ITT.US,D,20120510,000000,19.5474,19.6107,19.2377,19.3355,656064.86268694,0
+ITT.US,D,20120511,000000,19.2099,19.6749,19.1535,19.4662,649784.89708717,0
+ITT.US,D,20120514,000000,19.2723,19.3278,19.0724,19.0804,719219.30186913,0
+ITT.US,D,20120515,000000,19.0269,19.3188,18.9804,19.1466,1086754.4654816,0
+ITT.US,D,20120516,000000,19.2456,19.485,18.925,18.9339,1177042.2374435,0
+ITT.US,D,20120517,000000,18.925,19.0081,18.4659,18.5204,997674.57359244,0
+ITT.US,D,20120518,000000,18.5798,18.6174,18.2196,18.2385,1023294.7712518,0
+ITT.US,D,20120521,000000,18.3403,18.5362,18.1178,18.4838,697785.74794301,0
+ITT.US,D,20120522,000000,18.5619,18.6529,18.3403,18.4372,804864.56908293,0
+ITT.US,D,20120523,000000,18.2285,18.5204,17.9941,18.4472,939217.2211867,0
+ITT.US,D,20120524,000000,18.4927,18.5619,18.2385,18.4372,757762.30013893,0
+ITT.US,D,20120525,000000,18.4472,18.5125,18.2482,18.3403,625003.6454198,0
+ITT.US,D,20120529,000000,18.4659,18.7312,18.4372,18.5521,669030.11598619,0
+ITT.US,D,20120530,000000,18.4372,18.4372,18.1365,18.2482,662298.33248475,0
+ITT.US,D,20120531,000000,18.2108,18.2968,17.7912,18.2196,1191640.9084812,0
+ITT.US,D,20120601,000000,17.906,17.9158,17.3936,17.4737,1617203.8437204,0
+ITT.US,D,20120604,000000,17.4638,17.5489,17.1511,17.4905,1378554.032368,0
+ITT.US,D,20120605,000000,17.3936,17.5162,17.1353,17.4835,905093.34565989,0
+ITT.US,D,20120606,000000,17.5756,17.8734,17.5578,17.7665,738281.5698952,0
+ITT.US,D,20120607,000000,17.9842,18.0911,17.8081,17.9575,1042260.0045607,0
+ITT.US,D,20120608,000000,17.8901,18.0564,17.6844,17.906,1237231.0530831,0
+ITT.US,D,20120611,000000,17.906,18.0732,17.1086,17.1353,1507781.0276946,0
+ITT.US,D,20120612,000000,17.2155,17.4291,17.1353,17.3005,1961350.6081677,0
+ITT.US,D,20120613,000000,17.1966,17.4291,16.9651,17.0642,1416985.8450244,0
+ITT.US,D,20120614,000000,17.0987,17.2838,16.9483,17.0295,688770.61625391,0
+ITT.US,D,20120615,000000,17.0829,17.2402,16.9651,17.0739,4259178.1950156,0
+ITT.US,D,20120618,000000,16.8929,17.0195,16.7278,16.8929,2026190.0147819,0
+ITT.US,D,20120619,000000,16.9306,17.1442,16.9029,17.0552,1754753.5875982,0
+ITT.US,D,20120620,000000,17.0107,17.1086,16.884,16.9306,779374.76182477,0
+ITT.US,D,20120621,000000,16.983,17.0107,16.5725,16.5892,970109.63847716,0
+ITT.US,D,20120622,000000,16.2281,16.3092,15.6355,16.0085,3762381.6696142,0
+ITT.US,D,20120625,000000,15.7661,15.8996,15.4198,15.6018,3218545.5435236,0
+ITT.US,D,20120626,000000,15.5118,15.7562,15.5029,15.5216,1263753.8757675,0
+ITT.US,D,20120627,000000,15.5316,15.5494,15.1458,15.212,1944916.3637307,0
+ITT.US,D,20120628,000000,15.1003,15.3159,14.9786,15.2636,1256025.4648588,0
+ITT.US,D,20120629,000000,15.5494,15.7473,15.4109,15.6177,1377054.0373656,0
+ITT.US,D,20120702,000000,15.8689,15.8917,15.593,15.8689,1488572.1968146,0
+ITT.US,D,20120703,000000,15.8689,16.0965,15.8135,16.0875,613159.34525916,0
+ITT.US,D,20120705,000000,16.0332,16.1479,15.8996,16.0332,1023624.2849786,0
+ITT.US,D,20120706,000000,15.8392,16.0688,15.7216,16.052,1455754.2468558,0
+ITT.US,D,20120709,000000,15.9926,15.9996,15.6177,15.9283,1718351.4177752,0
+ITT.US,D,20120710,000000,15.9639,16.1065,15.5316,15.6702,1360103.2852156,0
+ITT.US,D,20120711,000000,15.6702,15.8392,15.4109,15.494,1556056.8102489,0
+ITT.US,D,20120712,000000,15.4762,15.7304,15.2793,15.6702,1948750.245836,0
+ITT.US,D,20120713,000000,15.7304,15.9283,15.6355,15.7116,947438.89190753,0
+ITT.US,D,20120716,000000,15.6939,15.7383,15.4485,15.6275,710556.93180797,0
+ITT.US,D,20120717,000000,15.7304,15.8046,15.5415,15.6849,1154547.3662986,0
+ITT.US,D,20120718,000000,15.6434,16.4259,15.5672,16.2825,2142056.5424925,0
+ITT.US,D,20120719,000000,16.3557,16.7643,16.3557,16.6089,1700125.0634062,0
+ITT.US,D,20120720,000000,16.4536,16.983,16.3992,16.701,1900977.8308768,0
+ITT.US,D,20120723,000000,16.3745,16.6565,16.1667,16.4843,1130446.3684295,0
+ITT.US,D,20120724,000000,16.4636,16.5298,16.2459,16.3745,1251559.8463138,0
+ITT.US,D,20120725,000000,16.4438,16.5535,16.237,16.2637,857440.20254047,0
+ITT.US,D,20120726,000000,16.4933,16.5892,16.2825,16.5625,1353738.4142383,0
+ITT.US,D,20120727,000000,16.7109,16.8662,16.4536,16.7702,2076015.3204755,0
+ITT.US,D,20120730,000000,16.8236,16.8425,16.3745,16.5298,1269828.6533716,0
+ITT.US,D,20120731,000000,16.5298,16.9306,16.5021,16.6278,1873877.8537812,0
+ITT.US,D,20120801,000000,16.6921,16.7376,16.3825,16.4438,951556.80271607,0
+ITT.US,D,20120802,000000,16.2538,16.3992,15.8838,16.1312,1560320.2731332,0
+ITT.US,D,20120803,000000,17.1175,19.392,16.9029,17.9842,4625263.9025408,0
+ITT.US,D,20120806,000000,18.1078,18.2385,17.8991,18.0732,2032790.3971038,0
+ITT.US,D,20120807,000000,18.1365,18.3641,18.1078,18.2642,1898419.5509906,0
+ITT.US,D,20120808,000000,18.2285,18.2899,18.0653,18.2385,1402852.1320063,0
+ITT.US,D,20120809,000000,18.2108,18.4927,18.1454,18.3541,1466848.5495153,0
+ITT.US,D,20120810,000000,18.3136,18.5026,18.2108,18.3838,903958.24162504,0
+ITT.US,D,20120813,000000,18.3641,18.5619,18.2899,18.3928,886560.72546487,0
+ITT.US,D,20120814,000000,18.4927,18.6252,18.1919,18.2285,847420.35721769,0
+ITT.US,D,20120815,000000,18.2108,18.374,18.1266,18.3136,557430.08349462,0
+ITT.US,D,20120816,000000,18.2899,18.5521,18.1365,18.4561,1010936.9957129,0
+ITT.US,D,20120817,000000,18.4927,18.5886,18.3136,18.4018,922857.77434425,0
+ITT.US,D,20120820,000000,18.3641,18.4195,18.0039,18.3225,665733.96793841,0
+ITT.US,D,20120821,000000,18.3928,18.5708,18.2385,18.3225,620997.93100294,0
+ITT.US,D,20120822,000000,18.2809,18.4659,18.1553,18.2809,620205.48081299,0
+ITT.US,D,20120823,000000,18.1919,18.2642,17.9505,18.2108,844112.07983027,0
+ITT.US,D,20120824,000000,18.2196,18.3225,18.0039,18.1365,422002.97405421,0
+ITT.US,D,20120827,000000,18.2482,18.4018,18.1078,18.3403,645117.12288153,0
+ITT.US,D,20120828,000000,18.2899,18.4018,18.2196,18.2385,666755.86480327,0
+ITT.US,D,20120829,000000,18.1553,18.1919,17.8991,17.8991,1150119.146551,0
+ITT.US,D,20120830,000000,17.7992,17.8081,17.4905,17.5578,593680.63657204,0
+ITT.US,D,20120831,000000,17.6923,17.7665,17.4638,17.6577,636435.5480326,0
+ITT.US,D,20120904,000000,17.6577,17.7823,17.2906,17.6498,545706.0659521,0
+ITT.US,D,20120905,000000,17.5944,17.6498,17.2501,17.3471,604136.12734364,0
+ITT.US,D,20120906,000000,17.4548,18.1365,17.4548,18.1365,976587.71662442,0
+ITT.US,D,20120907,000000,18.1266,18.2968,18.0129,18.2552,863454.33344641,0
+ITT.US,D,20120910,000000,18.2721,18.4749,18.0732,18.3225,796143.57388015,0
+ITT.US,D,20120911,000000,18.3838,18.6608,18.2642,18.6529,845044.01742611,0
+ITT.US,D,20120912,000000,18.6608,18.7756,18.4372,18.7657,791077.55302292,0
+ITT.US,D,20120913,000000,18.7499,18.9904,18.4294,18.9152,683269.96072616,0
+ITT.US,D,20120914,000000,18.9152,19.2199,18.8628,19.114,978230.23136763,0
+ITT.US,D,20120917,000000,19.0269,19.0348,18.74,18.7579,600114.24047394,0
+ITT.US,D,20120918,000000,18.7142,18.7756,18.4838,18.6084,600933.98167809,0
+ITT.US,D,20120919,000000,18.6441,19.0625,18.6084,18.9904,697907.04133943,0
+ITT.US,D,20120920,000000,18.8715,19.0171,18.3641,18.7044,919868.90290074,0
+ITT.US,D,20120921,000000,18.8628,19.114,18.8123,18.8538,1233037.3339018,0
+ITT.US,D,20120924,000000,18.7312,18.8221,18.5521,18.6252,556520.38302145,0
+ITT.US,D,20120925,000000,18.6441,18.6608,18.3314,18.4105,863761.61005069,0
+ITT.US,D,20120926,000000,18.3641,18.374,17.906,18.0227,1584434.4111203,0
+ITT.US,D,20120927,000000,18.0396,18.1009,17.906,18.0306,1287215.0509704,0
+ITT.US,D,20120928,000000,17.8901,17.9575,17.72,17.8823,1129645.8320132,0
+ITT.US,D,20121001,000000,17.8348,18.0039,17.5578,17.7299,1936275.220014,0
+ITT.US,D,20121002,000000,17.8546,18.0306,17.6577,17.7823,898302.93701685,0
+ITT.US,D,20121003,000000,17.8269,17.9941,17.72,17.9415,1463069.2494384,0
+ITT.US,D,20121004,000000,18.0227,18.2196,17.9575,18.2196,814925.85631615,0
+ITT.US,D,20121005,000000,18.3136,18.5293,18.2196,18.3928,962362.02278069,0
+ITT.US,D,20121008,000000,18.2899,18.4561,18.1919,18.374,900726.78338869,0
+ITT.US,D,20121009,000000,18.4018,18.6174,18.2809,18.3136,1959088.4863244,0
+ITT.US,D,20121010,000000,18.2482,18.2482,18.0306,18.0911,1056912.2468484,0
+ITT.US,D,20121011,000000,18.2552,18.3541,18.1078,18.2018,891141.57273642,0
+ITT.US,D,20121012,000000,18.4018,18.4561,18.1919,18.2385,695519.58298652,0
+ITT.US,D,20121015,000000,18.3037,18.6698,18.2385,18.5204,983700.56354628,0
+ITT.US,D,20121016,000000,18.5798,18.6895,18.4294,18.5026,766601.5564032,0
+ITT.US,D,20121017,000000,18.4927,18.6698,18.3314,18.6441,967827.30106781,0
+ITT.US,D,20121018,000000,18.5026,18.5708,18.2108,18.5293,1034330.4487695,0
+ITT.US,D,20121019,000000,18.4018,18.4018,18.0811,18.1831,763778.45260147,0
+ITT.US,D,20121022,000000,18.1078,18.2721,18.0227,18.2196,674899.70559472,0
+ITT.US,D,20121023,000000,18.0227,18.2721,17.8901,18.2108,502151.62885345,0
+ITT.US,D,20121024,000000,18.2968,18.4561,18.1919,18.3928,818455.49415204,0
+ITT.US,D,20121025,000000,18.5026,18.6441,18.4195,18.5886,941390.39453927,0
+ITT.US,D,20121026,000000,18.5362,18.6252,18.2552,18.3541,553117.0924735,0
+ITT.US,D,20121031,000000,18.2899,18.6084,18.1831,18.4561,682424.95006442,0
+ITT.US,D,20121101,000000,18.4561,19.2099,18.2552,19.0269,1626159.3394896,0
+ITT.US,D,20121102,000000,19.3088,19.4998,19.0804,19.2456,1500270.9448994,0
+ITT.US,D,20121105,000000,19.0804,19.7768,18.1078,19.666,1642699.7156484,0
+ITT.US,D,20121106,000000,19.7411,19.8955,19.5741,19.8145,941430.82567141,0
+ITT.US,D,20121107,000000,19.5186,19.6749,19.1812,19.2723,1762189.8835772,0
+ITT.US,D,20121108,000000,19.2801,19.4147,19.1535,19.1912,1427506.0256074,0
+ITT.US,D,20121109,000000,19.1625,19.4227,18.9438,19.2723,1139832.455756,0
+ITT.US,D,20121112,000000,19.2634,19.4078,19.1724,19.2801,951614.41707937,0
+ITT.US,D,20121113,000000,19.1466,19.3732,19.1219,19.1378,695436.69916562,0
+ITT.US,D,20121114,000000,19.2,19.3001,18.7044,18.7756,1481812.1115206,0
+ITT.US,D,20121115,000000,18.6895,18.8735,18.4561,18.7044,1012855.452933,0
+ITT.US,D,20121116,000000,18.6895,18.8044,18.4472,18.6529,990160.44768408,0
+ITT.US,D,20121119,000000,18.8478,19.0457,18.7766,19.0191,1073585.034965,0
+ITT.US,D,20121120,000000,19.0101,19.0744,18.8221,19.0368,737324.36284176,0
+ITT.US,D,20121121,000000,19.0912,19.1485,18.9349,19.1159,413881.37038542,0
+ITT.US,D,20121123,000000,19.1743,19.3772,19.1159,19.3118,135133.9837324,0
+ITT.US,D,20121126,000000,19.3029,19.5878,19.2753,19.4889,768991.03631272,0
+ITT.US,D,20121127,000000,19.4197,19.5414,19.2941,19.3772,742033.57895786,0
+ITT.US,D,20121128,000000,19.2664,19.67,19.1238,19.6245,475183.05293726,0
+ITT.US,D,20121129,000000,19.7728,19.9074,19.7314,19.8302,766031.47744001,0
+ITT.US,D,20121130,000000,19.8204,19.9608,19.7314,19.9361,1056656.5199377,0
+ITT.US,D,20121203,000000,19.9549,20.0321,19.8392,19.8847,963344.49929171,0
+ITT.US,D,20121204,000000,19.8748,19.9875,19.8105,19.9164,588995.67913523,0
+ITT.US,D,20121205,000000,19.9164,19.9787,19.7214,19.7808,963185.80709806,0
+ITT.US,D,20121206,000000,19.7461,19.856,19.67,19.856,643954.72783248,0
+ITT.US,D,20121207,000000,19.7383,20.1043,19.7136,20.1043,926718.94746369,0
+ITT.US,D,20121210,000000,20.0598,20.1894,19.9875,20.1517,852246.823617,0
+ITT.US,D,20121211,000000,20.2478,20.2567,19.9708,20.0855,1123521.5262721,0
+ITT.US,D,20121212,000000,20.1894,20.2567,20.0044,20.0231,602081.21505258,0
+ITT.US,D,20121213,000000,20.0231,20.1241,19.7908,20.0321,682190.44949801,0
+ITT.US,D,20121214,000000,19.9708,20.1804,19.9608,20.0765,631323.03137339,0
+ITT.US,D,20121217,000000,20.0598,20.3517,20.0598,20.2715,815939.66695459,0
+ITT.US,D,20121218,000000,20.2715,20.5862,20.2241,20.5515,881549.28663602,0
+ITT.US,D,20121219,000000,20.5248,20.6049,20.3714,20.507,1440281.2525856,0
+ITT.US,D,20121220,000000,20.5158,20.6751,20.4447,20.4981,780180.35213267,0
+ITT.US,D,20121221,000000,20.133,20.4545,20.133,20.3071,1726028.2789904,0
+ITT.US,D,20121224,000000,20.1517,20.3071,20.1142,20.2715,347555.10888679,0
+ITT.US,D,20121226,000000,20.2883,20.5248,20.2883,20.4357,458400.08998562,0
+ITT.US,D,20121227,000000,20.4357,20.5158,20.2241,20.323,773344.45846597,0
+ITT.US,D,20121228,000000,20.2241,20.5248,20.2071,20.4634,572944.51967534,0
+ITT.US,D,20121231,000000,20.4724,20.9067,20.3318,20.9067,1042867.482321,0
+ITT.US,D,20130102,000000,21.2905,21.8417,21.2351,21.6655,1355496.1577081,0
+ITT.US,D,20130103,000000,21.6932,21.7872,21.522,21.6655,1581991.3599607,0
+ITT.US,D,20130104,000000,21.7684,22.1523,21.6288,21.9771,1531124.9526143,0
+ITT.US,D,20130107,000000,21.8417,21.9513,21.6991,21.7684,673923.29375352,0
+ITT.US,D,20130108,000000,21.7248,21.8317,21.5754,21.8227,1159477.9428632,0
+ITT.US,D,20130109,000000,21.8317,22.2254,21.7604,22.1888,1166486.6796198,0
+ITT.US,D,20130110,000000,22.3333,22.4401,22.1888,22.2877,1290229.1918715,0
+ITT.US,D,20130111,000000,22.261,22.2877,22.1196,22.27,621948.06260826,0
+ITT.US,D,20130114,000000,22.2779,22.2779,22.0394,22.2779,1113494.6055012,0
+ITT.US,D,20130115,000000,22.2156,22.5203,22.1888,22.5203,940404.88569333,0
+ITT.US,D,20130116,000000,22.5024,22.5291,22.3521,22.4767,541429.46294991,0
+ITT.US,D,20130117,000000,22.5707,22.8596,22.4936,22.7429,603051.56222396,0
+ITT.US,D,20130118,000000,22.7894,22.7983,22.5024,22.7983,592503.07984844,0
+ITT.US,D,20130122,000000,22.7063,22.9634,22.644,22.8685,613386.77037745,0
+ITT.US,D,20130123,000000,22.8863,23.1277,22.7983,22.9971,765246.10269818,0
+ITT.US,D,20130124,000000,22.9803,23.3395,22.9803,23.1534,1384437.7728727,0
+ITT.US,D,20130125,000000,23.19,23.3652,23.006,23.1633,493632.78931139,0
+ITT.US,D,20130128,000000,23.206,23.2424,23.0624,23.1446,509549.51525692,0
+ITT.US,D,20130129,000000,23.0535,23.5274,22.9298,23.5274,896044.85828678,0
+ITT.US,D,20130130,000000,23.5007,23.5818,23.0248,23.0813,480828.24976242,0
+ITT.US,D,20130131,000000,23.0159,23.1099,22.7804,22.8863,1030659.3019712,0
+ITT.US,D,20130201,000000,22.9457,23.375,22.733,23.2346,765278.44760389,0
+ITT.US,D,20130204,000000,23.0624,23.1633,22.8596,22.8685,353837.09604317,0
+ITT.US,D,20130205,000000,22.9634,23.3296,22.9031,23.3138,433554.14850682,0
+ITT.US,D,20130206,000000,23.198,23.4532,23.198,23.4433,533054.15392695,0
+ITT.US,D,20130207,000000,23.5086,23.5086,22.9803,23.2871,599892.88002547,0
+ITT.US,D,20130208,000000,23.2771,23.4918,23.1801,23.2584,357627.51468136,0
+ITT.US,D,20130211,000000,23.2247,23.2494,23.0813,23.1356,685454.25264007,0
+ITT.US,D,20130212,000000,23.1801,23.5462,23.1534,23.2494,867320.56045738,0
+ITT.US,D,20130213,000000,23.3296,23.4433,23.1356,23.19,770636.58339085,0
+ITT.US,D,20130214,000000,23.1446,23.2494,23.0446,23.0813,1073641.63855,0
+ITT.US,D,20130215,000000,23.1446,23.6174,23.1277,23.5818,725107.08548713,0
+ITT.US,D,20130219,000000,23.5719,23.6174,23.3216,23.6086,1215870.2751949,0
+ITT.US,D,20130220,000000,23.5541,23.5996,23.0535,23.0723,792540.14922812,0
+ITT.US,D,20130221,000000,23.0723,23.1446,22.5618,22.644,1224316.338699,0
+ITT.US,D,20130222,000000,22.733,23.0911,22.7151,22.9803,402517.18991896,0
+ITT.US,D,20130225,000000,23.101,23.2147,22.3886,22.4213,509524.24579932,0
+ITT.US,D,20130226,000000,22.5381,22.5885,22.2343,22.4936,554977.93533029,0
+ITT.US,D,20130227,000000,23.1733,23.6174,22.912,22.9803,1512944.0832689,0
+ITT.US,D,20130228,000000,22.9892,23.6957,22.9367,23.4631,1623809.2799339,0
+ITT.US,D,20130301,000000,23.2424,23.4631,22.9367,23.2771,1217413.7336643,0
+ITT.US,D,20130304,000000,23.19,23.2771,22.8863,23.1801,891619.67087398,0
+ITT.US,D,20130305,000000,23.2494,23.9054,23.2494,23.85,1196007.4707524,0
+ITT.US,D,20130306,000000,23.9271,24.0508,23.8025,23.85,838265.73812271,0
+ITT.US,D,20130307,000000,23.85,24.1043,23.7748,24.0963,525437.93940993,0
+ITT.US,D,20130308,000000,24.2239,24.777,24.123,24.7324,909624.66479457,0
+ITT.US,D,20130311,000000,24.6582,24.7849,24.5503,24.7413,858104.28388588,0
+ITT.US,D,20130312,000000,24.7324,24.7324,24.4089,24.6394,878276.38648922,0
+ITT.US,D,20130313,000000,24.6494,24.778,24.586,24.769,581392.60473615,0
+ITT.US,D,20130314,000000,24.8195,25.1677,24.778,25.1677,660619.4297226,0
+ITT.US,D,20130315,000000,25.0807,25.4626,24.96,25.4279,1989007.5241085,0
+ITT.US,D,20130318,000000,25.1677,25.6327,25.0994,25.511,1227613.4975251,0
+ITT.US,D,20130319,000000,25.6327,25.9058,25.4082,25.7554,1436349.3249849,0
+ITT.US,D,20130320,000000,25.9296,26.1719,25.8583,26.0789,624205.13056001,0
+ITT.US,D,20130321,000000,25.9543,26.2253,25.7653,25.9374,582279.05730834,0
+ITT.US,D,20130322,000000,26.0077,26.1719,25.9296,26.0631,510511.77620186,0
+ITT.US,D,20130325,000000,26.069,26.2669,25.6089,25.7109,1048057.8289097,0
+ITT.US,D,20130326,000000,25.8682,25.9136,25.52,25.5822,962887.62749851,0
+ITT.US,D,20130327,000000,25.4349,25.4349,25.0905,25.3487,797765.87305731,0
+ITT.US,D,20130328,000000,25.4082,25.4626,25.0183,25.4279,1107896.9152563,0
+ITT.US,D,20130401,000000,25.52,25.5734,25.0084,25.1252,719702.45389821,0
+ITT.US,D,20130402,000000,25.238,25.2567,24.8887,24.9432,629303.49632297,0
+ITT.US,D,20130403,000000,24.9699,25.0905,24.2576,24.3436,1018023.5623989,0
+ITT.US,D,20130404,000000,24.3248,24.4079,24.1952,24.3911,1101534.0658357,0
+ITT.US,D,20130405,000000,24.0933,24.4633,23.9786,24.4169,419246.5816205,0
+ITT.US,D,20130408,000000,24.5079,24.7246,24.302,24.7156,404343.66631342,0
+ITT.US,D,20130409,000000,24.678,24.769,24.4633,24.586,416697.39873902,0
+ITT.US,D,20130410,000000,24.6127,25.1351,24.6127,24.9896,602744.2856197,0
+ITT.US,D,20130411,000000,25.0084,25.4724,24.9521,25.2756,722003.99609532,0
+ITT.US,D,20130412,000000,25.1856,25.2567,24.8353,24.96,542798.05677288,0
+ITT.US,D,20130415,000000,24.7513,24.8284,24.031,24.112,943558.51400031,0
+ITT.US,D,20130416,000000,24.302,24.4713,24.1952,24.4446,687865.96967227,0
+ITT.US,D,20130417,000000,24.1854,24.1952,23.5967,23.7708,933079.77532773,0
+ITT.US,D,20130418,000000,23.7431,23.9103,23.389,23.4681,805358.83967334,0
+ITT.US,D,20130419,000000,23.5146,23.7796,23.3345,23.6403,293292.48644067,0
+ITT.US,D,20130422,000000,23.65,23.7074,23.201,23.379,891898.64568575,0
+ITT.US,D,20130423,000000,23.477,23.8747,23.4314,23.8193,461357.62730173,0
+ITT.US,D,20130424,000000,23.9103,24.0775,23.7896,23.9864,428014.07262523,0
+ITT.US,D,20130425,000000,24.1387,24.5148,24.0577,24.3535,407478.08983263,0
+ITT.US,D,20130426,000000,24.3436,24.3911,24.0933,24.308,353612.70325978,0
+ITT.US,D,20130429,000000,24.3911,24.4979,24.2141,24.3911,309146.54413137,0
+ITT.US,D,20130430,000000,24.3179,24.769,24.2328,24.6869,717313.984767,0
+ITT.US,D,20130501,000000,24.5217,24.7413,24.3248,24.3614,1609220.7166792,0
+ITT.US,D,20130502,000000,24.3713,25.047,24.2407,24.6394,924853.05071539,0
+ITT.US,D,20130503,000000,25.1401,25.23,24.9432,25.1677,678903.39845496,0
+ITT.US,D,20130506,000000,25.1401,25.8227,25.1401,25.8127,865273.73439275,0
+ITT.US,D,20130507,000000,25.8682,26.259,25.8682,26.259,859389.99388796,0
+ITT.US,D,20130508,000000,26.1343,26.4568,26.1343,26.3856,557643.35771666,0
+ITT.US,D,20130509,000000,26.3679,26.5746,26.2956,26.4014,521374.61062979,0
+ITT.US,D,20130510,000000,26.3936,26.5746,26.2956,26.5479,399000.69220102,0
+ITT.US,D,20130513,000000,26.5567,26.7536,26.3766,26.5815,742844.22315729,0
+ITT.US,D,20130514,000000,26.5479,26.993,26.438,26.993,623543.07077121,0
+ITT.US,D,20130515,000000,26.9377,27.3226,26.8129,27.2068,447843.52138367,0
+ITT.US,D,20130516,000000,27.179,27.2345,26.8319,26.8654,667246.09228047,0
+ITT.US,D,20130517,000000,27.0208,27.5748,26.9208,27.5056,455831.70231638,0
+ITT.US,D,20130520,000000,27.4679,27.6618,27.3226,27.4333,685644.27896113,0
+ITT.US,D,20130521,000000,27.4333,27.6253,27.3146,27.3314,678575.90628461,0
+ITT.US,D,20130522,000000,27.366,27.7252,27.2068,27.3473,1114083.8892521,0
+ITT.US,D,20130523,000000,27.1286,27.3571,27.0563,27.3571,713545.80325148,0
+ITT.US,D,20130524,000000,27.1969,27.2335,26.8843,27.2157,232574.02296996,0
+ITT.US,D,20130528,000000,27.4868,27.6085,27.2701,27.4432,274494.03155182,0
+ITT.US,D,20130529,000000,27.1969,27.376,26.9742,26.9921,555833.05377506,0
+ITT.US,D,20130530,000000,27.0563,27.1197,26.7922,27.0821,854283.54189859,0
+ITT.US,D,20130531,000000,26.9842,27.4808,26.8743,27.0573,647241.77887552,0
+ITT.US,D,20130603,000000,27.1623,27.1623,26.4262,26.7843,819632.04009734,0
+ITT.US,D,20130604,000000,26.7427,26.9742,26.4083,26.4529,655629.21723813,0
+ITT.US,D,20130605,000000,26.3826,26.3826,25.7703,25.7989,535427.46138361,0
+ITT.US,D,20130606,000000,25.7237,26.2036,25.7237,26.2036,491326.19322277,0
+ITT.US,D,20130607,000000,26.3737,26.8931,26.2462,26.8654,594417.4939553,0
+ITT.US,D,20130610,000000,27.0009,27.551,26.7774,26.9644,464583.02086825,0
+ITT.US,D,20130611,000000,26.6053,26.8386,26.4262,26.632,259783.16412239,0
+ITT.US,D,20130612,000000,26.8199,26.8199,26.2283,26.2827,393687.03065942,0
+ITT.US,D,20130613,000000,26.2372,26.8199,26.2036,26.7695,247224.24370117,0
+ITT.US,D,20130614,000000,26.7517,26.91,26.6142,26.6785,250195.93191351,0
+ITT.US,D,20130617,000000,26.9278,27.0296,26.5549,26.6517,419703.45341369,0
+ITT.US,D,20130618,000000,26.7052,27.0465,26.5549,27.0296,386738.94060102,0
+ITT.US,D,20130619,000000,26.9555,26.9832,26.535,26.535,314106.43326673,0
+ITT.US,D,20130620,000000,26.2827,26.3737,25.8999,25.9336,816788.72072954,0
+ITT.US,D,20130621,000000,26.0384,26.1126,25.4843,25.9503,1258612.0465374,0
+ITT.US,D,20130624,000000,25.5932,25.7703,25.1964,25.232,729464.5507536,0
+ITT.US,D,20130625,000000,25.5575,25.6633,25.323,25.5318,862021.04981203,0
+ITT.US,D,20130626,000000,25.8266,26.2213,25.7069,26.1046,941612.76576604,0
+ITT.US,D,20130627,000000,26.345,26.8654,26.1877,26.7606,682645.29973459,0
+ITT.US,D,20130628,000000,26.6696,26.725,26.3282,26.3906,1857168.6776456,0
+ITT.US,D,20130701,000000,26.5449,27.2979,26.4262,27.1533,571384.88875301,0
+ITT.US,D,20130702,000000,27.1009,27.2879,26.7329,26.8931,700364.24339528,0
+ITT.US,D,20130703,000000,26.1205,27.1286,26.1205,27.091,243979.64534687,0
+ITT.US,D,20130705,000000,27.366,27.7252,27.188,27.5916,669365.69438295,0
+ITT.US,D,20130708,000000,27.7429,27.838,27.644,27.6638,716904.61955407,0
+ITT.US,D,20130709,000000,27.9359,28.3553,27.828,28.3148,808849.0571554,0
+ITT.US,D,20130710,000000,28.2763,28.482,28.112,28.3632,419160.6654647,0
+ITT.US,D,20130711,000000,28.7165,28.9292,27.9012,28.4276,969532.48406585,0
+ITT.US,D,20130712,000000,28.4177,28.5631,28.3296,28.4078,392423.55778002,0
+ITT.US,D,20130715,000000,28.4276,28.5721,28.3395,28.3821,259922.65152828,0
+ITT.US,D,20130716,000000,28.3989,28.4622,27.9409,27.9409,371155.77149566,0
+ITT.US,D,20130717,000000,28.0496,28.112,27.7162,27.9359,836765.74312029,0
+ITT.US,D,20130718,000000,28.0131,28.4078,27.8923,28.2386,423662.67202858,0
+ITT.US,D,20130719,000000,28.3148,28.3909,28.2049,28.2476,574665.87512624,0
+ITT.US,D,20130722,000000,28.3148,28.3909,28.1772,28.2574,562080.67446912,0
+ITT.US,D,20130723,000000,28.2663,28.3821,28.0408,28.2574,650227.61798412,0
+ITT.US,D,20130724,000000,28.2663,28.3722,28.0932,28.2574,414114.86017354,0
+ITT.US,D,20130725,000000,28.1962,28.296,28.0131,28.1219,545094.54507848,0
+ITT.US,D,20130726,000000,27.9785,28.0754,27.6539,27.7904,424129.65160481,0
+ITT.US,D,20130729,000000,27.7619,27.9012,27.5342,27.6263,627963.2042925,0
+ITT.US,D,20130730,000000,27.828,27.9883,27.5432,27.6263,759858.65434042,0
+ITT.US,D,20130731,000000,27.7716,28.1862,27.5916,28.0319,1249307.8322535,0
+ITT.US,D,20130801,000000,28.6612,31.0296,28.6612,30.8119,3161522.4855306,0
+ITT.US,D,20130802,000000,31.2907,31.5945,30.4735,30.8771,1537545.4163983,0
+ITT.US,D,20130805,000000,30.7862,31.2363,30.6734,31.0137,738075.37112128,0
+ITT.US,D,20130806,000000,30.8673,31.1472,30.6189,30.6457,560414.91182492,0
+ITT.US,D,20130807,000000,30.3904,30.6011,30.2441,30.4558,467868.05035469,0
+ITT.US,D,20130808,000000,30.1224,30.5744,30.0867,30.2875,502437.67911335,0
+ITT.US,D,20130809,000000,30.2955,30.4735,30.0946,30.2579,654135.28690553,0
+ITT.US,D,20130812,000000,30.059,30.6091,30.059,30.3647,473367.69510414,0
+ITT.US,D,20130813,000000,30.3489,30.4982,30.1965,30.3984,878336.02240913,0
+ITT.US,D,20130814,000000,30.4161,30.6189,30.2955,30.3904,628765.76226549,0
+ITT.US,D,20130815,000000,29.969,30.1965,29.8107,30.1224,758293.96952658,0
+ITT.US,D,20130816,000000,30.0679,30.2955,30.0679,30.1501,376680.6857027,0
+ITT.US,D,20130819,000000,30.2441,30.4261,30.1599,30.2441,602954.52750683,0
+ITT.US,D,20130820,000000,30.2875,30.5547,30.2519,30.4161,811440.69272562,0
+ITT.US,D,20130821,000000,30.3212,30.5834,30.1965,30.3311,568614.34542306,0
+ITT.US,D,20130822,000000,30.3984,30.7149,30.2242,30.5547,393668.83664995,0
+ITT.US,D,20130823,000000,30.6457,30.9593,30.4161,30.7941,759424.01966991,0
+ITT.US,D,20130826,000000,30.8871,30.9593,30.6555,30.7684,524084.50726153,0
+ITT.US,D,20130827,000000,30.3558,30.4982,29.6455,29.6455,674701.59304723,0
+ITT.US,D,20130828,000000,29.6741,29.8492,29.5328,29.8018,454691.54439001,0
+ITT.US,D,20130829,000000,29.6939,30.3331,29.6939,30.1896,911831.19383115,0
+ITT.US,D,20130830,000000,30.2163,30.2163,29.5575,29.5635,720110.80833284,0
+ITT.US,D,20130903,000000,30.1985,30.4765,29.3131,29.7118,1180051.324453,0
+ITT.US,D,20130904,000000,29.7652,30.2529,29.6276,30.2084,702849.74724363,0
+ITT.US,D,20130905,000000,30.2163,30.7278,30.1521,30.5675,650659.22031972,0
+ITT.US,D,20130906,000000,30.6922,30.8811,30.1896,30.6318,1147246.5146123,0
+ITT.US,D,20130909,000000,30.6922,31.45,30.6922,31.2402,956359.01043608,0
+ITT.US,D,20130910,000000,31.5024,31.9704,31.4213,31.917,609135.43683284,0
+ITT.US,D,20130911,000000,31.7647,31.9249,31.5024,31.5578,467467.78214649,0
+ITT.US,D,20130912,000000,31.5192,31.7983,31.4115,31.5024,400159.04413685,0
+ITT.US,D,20130913,000000,31.6351,31.7647,31.3056,31.6439,525325.74301825,0
+ITT.US,D,20130916,000000,32.0318,32.1248,31.728,31.8061,617919.10029043,0
+ITT.US,D,20130917,000000,31.7745,31.9872,31.6993,31.8992,483586.66375272,0
+ITT.US,D,20130918,000000,31.9417,32.1535,31.6905,31.9517,1057217.5018962,0
+ITT.US,D,20130919,000000,32.0318,32.4838,31.9794,32.3929,701899.61563833,0
+ITT.US,D,20130920,000000,32.3493,32.6817,32.2385,32.3493,1307295.1727482,0
+ITT.US,D,20130923,000000,32.3493,32.3493,31.7468,32.0139,920465.26209981,0
+ITT.US,D,20130924,000000,32.0071,32.476,31.9704,32.0861,871144.33477959,0
+ITT.US,D,20130925,000000,32.1248,32.7461,31.9872,32.4482,712815.01053803,0
+ITT.US,D,20130926,000000,32.5631,32.8618,32.4482,32.754,928191.65145192,0
+ITT.US,D,20130927,000000,32.5383,32.7291,32.2831,32.2928,537172.06473549,0
+ITT.US,D,20130930,000000,31.8715,32.4928,31.6825,32.3582,755922.68362652,0
+ITT.US,D,20131001,000000,32.3315,32.9074,32.3315,32.7718,1382946.874875,0
+ITT.US,D,20131002,000000,32.5719,32.8807,32.4117,32.8807,839308.86133195,0
+ITT.US,D,20131003,000000,32.844,32.9074,32.3929,32.6917,1004277.9882493,0
+ITT.US,D,20131004,000000,32.662,32.9074,32.5719,32.8054,326985.77041018,0
+ITT.US,D,20131007,000000,32.5818,32.6719,32.2554,32.5294,525236.79452753,0
+ITT.US,D,20131008,000000,32.4482,32.5719,31.7824,31.9081,1182280.0906123,0
+ITT.US,D,20131009,000000,31.9971,32.197,31.5578,32.0318,959560.14532333,0
+ITT.US,D,20131010,000000,32.3929,32.8618,32.383,32.844,827682.88928487,0
+ITT.US,D,20131011,000000,32.8895,33.3011,32.662,33.2655,496013.17221619,0
+ITT.US,D,20131014,000000,32.9074,33.4761,32.8895,33.3733,468150.05750137,0
+ITT.US,D,20131015,000000,33.3288,33.3288,32.5908,32.6917,985645.30100225,0
+ITT.US,D,20131016,000000,32.8618,32.9074,32.5007,32.7104,978486.96905673,0
+ITT.US,D,20131017,000000,32.5452,33.2021,32.4482,33.1417,1021040.7356349,0
+ITT.US,D,20131018,000000,33.1844,33.4821,33.1844,33.4584,578435.06742006,0
+ITT.US,D,20131021,000000,33.4911,33.7245,33.2308,33.401,802979.46754686,0
+ITT.US,D,20131022,000000,33.5979,33.9511,33.4198,33.5732,482891.2482799,0
+ITT.US,D,20131023,000000,33.401,33.5355,33.1674,33.4761,317626.97409789,0
+ITT.US,D,20131024,000000,33.3634,33.7433,33.3634,33.5553,625759.70759083,0
+ITT.US,D,20131025,000000,33.8145,34.33,33.4821,34.3211,788065.43367843,0
+ITT.US,D,20131028,000000,34.2113,34.2281,33.7868,33.9411,764197.92559743,0
+ITT.US,D,20131029,000000,34.0143,34.0934,33.4821,33.6711,1046910.5955351,0
+ITT.US,D,20131030,000000,33.6711,33.7868,33.1844,33.2843,1125843.2840353,0
+ITT.US,D,20131031,000000,34.7158,36.362,34.7158,35.7577,3233446.4372741,0
+ITT.US,D,20131101,000000,35.9594,37.4632,35.5993,36.362,1577059.7726178,0
+ITT.US,D,20131104,000000,36.5421,36.8577,36.4155,36.7409,1125091.2649774,0
+ITT.US,D,20131105,000000,36.7054,36.7409,36.1078,36.1078,1058031.1784305,0
+ITT.US,D,20131106,000000,36.3186,36.461,35.6596,35.9674,721496.58538696,0
+ITT.US,D,20131107,000000,36.1444,36.2572,35.263,35.2797,582697.51952599,0
+ITT.US,D,20131108,000000,35.445,36.4511,35.4005,36.3809,695818.77336435,0
+ITT.US,D,20131111,000000,36.2919,36.5856,36.0989,36.4234,479800.28822773,0
+ITT.US,D,20131112,000000,36.3887,37.02,36.3186,37.0101,903490.25127051,0
+ITT.US,D,20131113,000000,36.7044,37.2356,36.6767,37.0952,535432.51527513,0
+ITT.US,D,20131114,000000,37.0666,37.3069,36.8746,37.297,574473.82724856,0
+ITT.US,D,20131115,000000,37.3247,37.3445,36.9369,37.1565,470761.90863767,0
+ITT.US,D,20131118,000000,37.2079,37.4157,36.4491,36.6233,833285.63342128,0
+ITT.US,D,20131119,000000,36.5411,36.6044,36.1336,36.2819,522284.31110295,0
+ITT.US,D,20131120,000000,36.8023,36.8023,36.1989,36.6133,1178639.267163,0
+ITT.US,D,20131121,000000,36.6866,37.0863,36.5946,37.0279,846795.69622612,0
+ITT.US,D,20131122,000000,36.8746,37.297,36.8746,37.2536,732583.81259826,0
+ITT.US,D,20131125,000000,37.3346,37.5631,37.1902,37.4355,852353.96611717,0
+ITT.US,D,20131126,000000,37.4256,37.7026,37.2793,37.3158,455640.66521702,0
+ITT.US,D,20131127,000000,37.3247,37.4256,36.9824,37.0763,358723.19836237,0
+ITT.US,D,20131129,000000,37.0763,37.1288,36.7598,36.83,266474.51649169,0
+ITT.US,D,20131202,000000,36.83,37.287,36.3166,36.7953,586568.80042847,0
+ITT.US,D,20131203,000000,36.6599,36.8746,36.2552,36.4769,702918.48016828,0
+ITT.US,D,20131204,000000,36.3977,36.7953,36.0436,36.4491,375850.83671551,0
+ITT.US,D,20131205,000000,36.3363,36.4679,35.8476,36.0781,1631280.9531535,0
+ITT.US,D,20131206,000000,36.5214,36.8479,36.2364,36.2641,885242.67055708,0
+ITT.US,D,20131209,000000,36.5411,37.3623,36.2819,37.2793,1656640.3700105,0
+ITT.US,D,20131210,000000,37.1654,37.7887,37.103,37.2536,709283.35114553,0
+ITT.US,D,20131211,000000,37.2258,37.3623,36.551,36.7866,708596.02189914,0
+ITT.US,D,20131212,000000,36.7866,37.2001,36.7142,37.103,539972.93141454,0
+ITT.US,D,20131213,000000,37.1734,37.4989,36.9824,37.4751,972935.7746138,0
+ITT.US,D,20131216,000000,37.7223,38.6633,37.666,38.6187,1135624.5856784,0
+ITT.US,D,20131217,000000,38.7088,38.7088,38.1746,38.1913,659271.0514657,0
+ITT.US,D,20131218,000000,38.3467,38.6099,37.4751,38.5911,579154.74157216,0
+ITT.US,D,20131219,000000,38.4426,38.69,38.229,38.6633,438409.92747692,0
+ITT.US,D,20131220,000000,38.7088,39.2055,38.5624,38.5722,1672841.1246593,0
+ITT.US,D,20131223,000000,38.8413,38.9502,38.6099,38.8325,480861.60544643,0
+ITT.US,D,20131224,000000,38.8949,39.1046,38.7503,38.9858,190720.72575614,0
+ITT.US,D,20131226,000000,39.0689,39.2925,38.9343,38.9343,619851.70840676,0
+ITT.US,D,20131227,000000,39.059,39.1402,38.7088,38.7167,509459.5559879,0
+ITT.US,D,20131230,000000,38.7256,39.3172,38.6276,39.248,533924.43404628,0
+ITT.US,D,20131231,000000,39.336,39.3894,39.0689,39.1767,427082.13502938,0
+ITT.US,D,20140102,000000,38.9858,39.2302,38.7692,38.97,631131.99427403,0
+ITT.US,D,20140103,000000,38.9957,39.3894,38.9788,39.2055,609766.16249424,0
+ITT.US,D,20140106,000000,39.3894,39.3993,38.5911,38.7415,582808.70513938,0
+ITT.US,D,20140107,000000,39.0293,39.3093,38.779,39.059,563885.9245192,0
+ITT.US,D,20140108,000000,38.9957,39.3559,38.7969,39.239,437150.49771075,0
+ITT.US,D,20140109,000000,39.2579,39.6526,39.1688,39.6101,564936.12317655,0
+ITT.US,D,20140110,000000,39.5299,40.1493,39.4845,40.1393,986968.40980156,0
+ITT.US,D,20140113,000000,40.0059,40.1493,39.3004,39.439,971486.31852655,0
+ITT.US,D,20140114,000000,39.7169,40.4836,39.5745,39.6526,1334554.8528157,0
+ITT.US,D,20140115,000000,39.6981,40.0415,39.5022,40.0146,936495.19521533,0
+ITT.US,D,20140116,000000,40.0415,40.1493,39.5823,39.6101,666766.9833646,0
+ITT.US,D,20140117,000000,39.4488,39.6101,39.2055,39.4488,618450.76967808,0
+ITT.US,D,20140121,000000,39.707,39.7169,39.1046,39.3806,526362.80155765,0
+ITT.US,D,20140122,000000,39.3459,39.5112,38.9858,39.3004,586363.61243286,0
+ITT.US,D,20140123,000000,39.248,39.248,38.2458,38.5911,554500.84797103,0
+ITT.US,D,20140124,000000,38.229,38.3467,37.0467,37.0863,748459.09663333,0
+ITT.US,D,20140127,000000,37.0279,37.297,35.728,36.3076,1204627.3881247,0
+ITT.US,D,20140128,000000,36.3076,36.927,36.2087,36.8657,785609.24240089,0
+ITT.US,D,20140129,000000,36.5669,37.2633,36.4491,36.9448,803624.3441045,0
+ITT.US,D,20140130,000000,37.297,37.4355,36.9923,37.3524,737903.53880968,0
+ITT.US,D,20140131,000000,36.9369,37.4157,36.7232,36.9448,765825.2786661,0
+ITT.US,D,20140203,000000,36.7598,36.9092,34.4913,34.5288,1734582.4957732,0
+ITT.US,D,20140204,000000,34.6476,35.728,34.1668,35.5122,1530581.153887,0
+ITT.US,D,20140205,000000,35.3688,35.5122,34.9088,35.35,826659.98164171,0
+ITT.US,D,20140206,000000,35.4587,35.894,35.35,35.7367,448977.61464022,0
+ITT.US,D,20140207,000000,35.9486,36.4679,35.8378,36.4393,410871.27259754,0
+ITT.US,D,20140210,000000,36.2187,36.361,35.6121,35.8476,592171.54456488,0
+ITT.US,D,20140211,000000,35.894,36.5669,35.8576,36.4679,493301.25402784,0
+ITT.US,D,20140212,000000,36.5214,37.1654,36.4145,36.9547,606349.73182834,0
+ITT.US,D,20140213,000000,36.5214,37.3623,36.4393,37.297,563598.863481,0
+ITT.US,D,20140214,000000,38.779,39.3806,37.9401,38.4683,1896637.5488415,0
+ITT.US,D,20140218,000000,38.8681,39.1135,38.037,38.5248,1207060.3315014,0
+ITT.US,D,20140219,000000,38.3754,38.7602,38.229,38.3309,693067.43482217,0
+ITT.US,D,20140220,000000,38.3922,39.2658,38.3467,39.0135,922638.43545238,0
+ITT.US,D,20140221,000000,39.3646,39.3993,38.9788,39.1313,1055043.3177653,0
+ITT.US,D,20140224,000000,39.1688,39.8079,39.1313,39.149,739190.25959006,0
+ITT.US,D,20140225,000000,39.0857,39.4765,39.0779,39.2223,1091438.4121401,0
+ITT.US,D,20140226,000000,39.2579,40.0949,39.1402,39.4765,1171098.8610187,0
+ITT.US,D,20140227,000000,39.439,39.8891,39.3993,39.6526,685945.49089558,0
+ITT.US,D,20140228,000000,39.617,39.8881,39.4093,39.6101,967133.9071516,0
+ITT.US,D,20140303,000000,39.1589,39.1589,38.5624,38.6276,1016287.0452735,0
+ITT.US,D,20140304,000000,39.1589,39.6615,38.9788,39.2658,911509.76633063,0
+ITT.US,D,20140305,000000,39.3172,39.429,39.0135,39.1213,472039.53241331,0
+ITT.US,D,20140306,000000,39.1313,39.52,39.1135,39.3559,710799.51860081,0
+ITT.US,D,20140307,000000,39.5745,39.8544,39.4093,39.617,381890.23707903,0
+ITT.US,D,20140310,000000,39.52,39.5646,39.0036,39.1313,499506.42203315,0
+ITT.US,D,20140311,000000,39.2658,39.3262,38.2656,38.3566,623884.7138378,0
+ITT.US,D,20140312,000000,38.1024,38.2755,37.9045,38.0013,777561.42554826,0
+ITT.US,D,20140313,000000,38.219,38.311,37.3217,37.5423,681143.28317556,0
+ITT.US,D,20140314,000000,37.481,37.758,37.3593,37.4226,466814.81936243,0
+ITT.US,D,20140317,000000,37.5612,38.8779,37.4622,38.8512,1067728.5854744,0
+ITT.US,D,20140318,000000,39.0512,39.1065,38.7177,39.0145,756056.10636259,0
+ITT.US,D,20140319,000000,39.5863,39.6635,38.9264,39.242,972617.3794482,0
+ITT.US,D,20140320,000000,39.1332,39.5775,38.9264,39.242,581091.39280171,0
+ITT.US,D,20140321,000000,39.5775,40.083,39.3924,39.5419,1943174.7927138,0
+ITT.US,D,20140324,000000,39.62,40.0098,38.5634,38.8057,629928.15731454,0
+ITT.US,D,20140325,000000,38.9977,39.1896,38.4337,38.691,507288.40419194,0
+ITT.US,D,20140326,000000,38.8136,39.3292,37.8767,37.8946,1088443.4760267,0
+ITT.US,D,20140327,000000,37.8322,37.9826,37.2506,37.4889,563087.40965942,0
+ITT.US,D,20140328,000000,37.5334,38.1449,37.4889,37.8412,491741.62310551,0
+ITT.US,D,20140331,000000,38.0558,38.7177,37.946,38.683,565140.30039387,0
+ITT.US,D,20140401,000000,38.8136,39.1233,38.3012,39.0876,904886.13610767,0
+ITT.US,D,20140402,000000,39.2232,40.0365,39.1609,40.0365,804109.51769019,0
+ITT.US,D,20140403,000000,40.0266,40.4332,39.8209,40.3451,839763.71156853,0
+ITT.US,D,20140404,000000,40.6172,40.8141,39.6823,39.9475,1129896.5050324,0
+ITT.US,D,20140407,000000,39.7209,39.8209,38.592,38.7702,1022881.3629256,0
+ITT.US,D,20140408,000000,38.7177,38.8869,38.311,38.497,1640882.3362586,0
+ITT.US,D,20140409,000000,38.6009,39.3389,38.5337,39.1975,1025704.4667273,0
+ITT.US,D,20140410,000000,39.2232,39.3836,38.1646,38.2923,605601.75588374,0
+ITT.US,D,20140411,000000,37.9391,38.3922,37.7106,38.129,863972.86271613,0
+ITT.US,D,20140414,000000,38.5248,38.5634,37.8154,38.1547,612073.76936117,0
+ITT.US,D,20140415,000000,38.219,38.7098,37.7204,38.507,548620.13980115,0
+ITT.US,D,20140416,000000,38.8423,39.4597,38.6475,39.3122,975579.9706558,0
+ITT.US,D,20140417,000000,39.3589,39.8386,39.151,39.5863,772102.21193095,0
+ITT.US,D,20140421,000000,39.5497,39.7932,39.0966,39.6823,553192.90084627,0
+ITT.US,D,20140422,000000,39.8019,39.8386,39.5775,39.5863,965907.83306943,0
+ITT.US,D,20140423,000000,39.5775,39.8763,39.4785,39.5576,460050.69095528,0
+ITT.US,D,20140424,000000,39.7486,39.7486,39.1153,39.3202,802548.87598956,0
+ITT.US,D,20140425,000000,39.2678,39.2678,38.2755,38.497,670315.82598825,0
+ITT.US,D,20140428,000000,38.6197,38.869,37.5246,38.1646,957672.01145236,0
+ITT.US,D,20140429,000000,38.5158,38.691,38.0835,38.6475,942277.85788976,0
+ITT.US,D,20140430,000000,38.6563,39.1975,38.4249,39.0224,1095051.9445752,0
+ITT.US,D,20140501,000000,40.9348,41.4671,39.3666,40.1265,1966547.0194261,0
+ITT.US,D,20140502,000000,40.174,40.4332,39.7397,39.8019,1582184.4186167,0
+ITT.US,D,20140505,000000,39.5775,40.2027,39.3034,40.0998,713475.04877023,0
+ITT.US,D,20140506,000000,39.9919,40.0741,39.7011,39.8209,441691.92462846,0
+ITT.US,D,20140507,000000,39.9118,40.3353,39.4123,40.3006,620711.88074305,0
+ITT.US,D,20140508,000000,40.1542,40.7241,40.1087,40.3086,819118.56471915,0
+ITT.US,D,20140509,000000,40.2739,40.2839,39.6299,40.1443,759879.8806848,0
+ITT.US,D,20140512,000000,40.4896,41.5146,40.4609,41.4602,644682.48821101,0
+ITT.US,D,20140513,000000,41.5046,41.5046,40.8863,41.0268,1149812.880725,0
+ITT.US,D,20140514,000000,40.9052,41.1939,40.3184,40.3263,901022.94143162,0
+ITT.US,D,20140515,000000,40.174,40.174,39.1153,39.6566,424938.27424762,0
+ITT.US,D,20140516,000000,39.6378,39.7486,39.0512,39.5576,530289.67526683,0
+ITT.US,D,20140519,000000,39.3736,40.0741,39.2856,39.9732,396488.90811676,0
+ITT.US,D,20140520,000000,39.8119,39.9732,38.971,39.151,539811.20688597,0
+ITT.US,D,20140521,000000,39.3589,39.5576,39.1332,39.3389,638417.6842858,0
+ITT.US,D,20140522,000000,39.4785,39.6299,39.1797,39.2153,594294.17900227,0
+ITT.US,D,20140523,000000,39.1896,40.0909,39.0789,39.9732,552822.95598718,0
+ITT.US,D,20140527,000000,40.1829,40.3975,39.8119,40.0553,701049.55108507,0
+ITT.US,D,20140528,000000,39.8763,40.3798,39.8763,40.1928,512039.06221848,0
+ITT.US,D,20140529,000000,40.2917,40.4332,39.523,39.62,749159.56599767,0
+ITT.US,D,20140530,000000,39.62,39.62,39.0512,39.5142,881312.764513,0
+ITT.US,D,20140602,000000,39.5142,40.0463,39.2955,39.9553,491725.45065266,0
+ITT.US,D,20140603,000000,39.7743,39.9296,39.4418,39.5497,627442.65346619,0
+ITT.US,D,20140604,000000,39.4962,39.5775,39.2767,39.4695,807480.46333243,0
+ITT.US,D,20140605,000000,39.6723,39.893,39.3389,39.7308,682930.33921618,0
+ITT.US,D,20140606,000000,39.7308,40.5173,39.711,40.4806,548258.28116848,0
+ITT.US,D,20140609,000000,40.4432,40.9694,40.4233,40.8408,668757.20584423,0
+ITT.US,D,20140610,000000,40.6696,40.9149,40.3877,40.9052,1076985.2931781,0
+ITT.US,D,20140611,000000,40.8507,41.2415,40.6261,41.1395,794904.35968004,0
+ITT.US,D,20140612,000000,40.9605,41.1682,40.6945,41.1059,1313443.7371684,0
+ITT.US,D,20140613,000000,41.1218,41.4433,40.9882,41.4156,737952.05616825,0
+ITT.US,D,20140616,000000,41.3128,41.6916,41.2049,41.6372,941145.78618982,0
+ITT.US,D,20140617,000000,41.5314,42.3772,41.4334,42.2011,876915.87889269,0
+ITT.US,D,20140618,000000,42.1309,42.4475,41.8945,42.4475,690583.95253043,0
+ITT.US,D,20140619,000000,42.4386,42.6474,42.0745,42.5652,486268.25859195,0
+ITT.US,D,20140620,000000,42.7028,43.2558,42.6562,43.0352,852177.07991405,0
+ITT.US,D,20140623,000000,43.1371,43.5347,42.9381,42.9905,490204.22930586,0
+ITT.US,D,20140624,000000,42.7938,43.327,42.7116,42.864,845487.74910136,0
+ITT.US,D,20140625,000000,42.7285,43.5347,42.7285,43.4725,926453.11276986,0
+ITT.US,D,20140626,000000,43.3973,43.5803,42.7552,43.3874,680408.4473489,0
+ITT.US,D,20140627,000000,43.1182,43.7445,42.9708,43.7168,2537510.4136265,0
+ITT.US,D,20140630,000000,43.6178,43.6802,43.2389,43.6178,938066.9554773,0
+ITT.US,D,20140701,000000,43.9245,44.2897,43.6001,43.8593,1449052.7867035,0
+ITT.US,D,20140702,000000,44.0007,44.1057,43.51,43.5901,870424.66062748,0
+ITT.US,D,20140703,000000,43.8177,43.8345,43.4912,43.79,739858.38404868,0
+ITT.US,D,20140707,000000,43.9048,43.9048,43.327,43.4536,719716.60479446,0
+ITT.US,D,20140708,000000,43.4268,43.4268,42.8472,42.9381,997302.60717673,0
+ITT.US,D,20140709,000000,42.9708,43.3072,42.5485,42.8105,653213.45709271,0
+ITT.US,D,20140710,000000,42.0845,43.0262,41.9924,42.9293,779401.04206066,0
+ITT.US,D,20140711,000000,42.7374,43.1182,42.582,42.7838,396961.95236282,0
+ITT.US,D,20140714,000000,43.0807,43.4536,42.9905,43.1094,457292.27696497,0
+ITT.US,D,20140715,000000,43.1182,43.3705,42.5385,42.7938,559694.2268945,0
+ITT.US,D,20140716,000000,43.1459,43.1459,42.3475,42.7285,1116692.7080536,0
+ITT.US,D,20140717,000000,42.4218,42.5562,41.9379,41.9479,916552.53928689,0
+ITT.US,D,20140718,000000,42.0845,42.9293,42.0281,42.7205,1149356.0089318,0
+ITT.US,D,20140721,000000,42.5208,43.4071,42.4129,43.327,887859.57558489,0
+ITT.US,D,20140722,000000,43.5447,43.79,43.4071,43.5199,557748.47866023,0
+ITT.US,D,20140723,000000,43.5704,43.699,43.2745,43.3072,372070.52586035,0
+ITT.US,D,20140724,000000,43.2389,43.6357,43.1371,43.51,499423.53821226,0
+ITT.US,D,20140725,000000,43.1925,43.6891,43.0352,43.6614,678625.4344215,0
+ITT.US,D,20140728,000000,43.6258,43.6614,42.9115,43.3171,901132.1054884,0
+ITT.US,D,20140729,000000,43.2301,43.5012,42.8027,42.8105,528576.40604236,0
+ITT.US,D,20140730,000000,42.9214,43.0994,42.4129,42.7838,947530.87273315,0
+ITT.US,D,20140731,000000,43.7534,43.7534,41.5066,41.6827,1291544.2144445,0
+ITT.US,D,20140801,000000,41.7401,41.9924,41.0624,41.9855,1421135.0899603,0
+ITT.US,D,20140804,000000,42.0845,42.9985,42.0468,42.9293,1229889.7702647,0
+ITT.US,D,20140805,000000,42.5652,43.1459,42.1112,42.582,1034684.2211758,0
+ITT.US,D,20140806,000000,42.2011,42.4564,41.8152,42.0468,619750.6305764,0
+ITT.US,D,20140807,000000,42.1883,42.6276,41.8499,41.9558,554224.90549416,0
+ITT.US,D,20140808,000000,41.9924,42.4921,41.8222,42.4386,746818.60344672,0
+ITT.US,D,20140811,000000,42.8472,42.8927,42.5652,42.6276,720209.86460658,0
+ITT.US,D,20140812,000000,42.6562,43.1835,42.4821,42.6661,918332.51987938,0
+ITT.US,D,20140813,000000,42.864,43.3072,42.7938,43.1925,355624.15208379,0
+ITT.US,D,20140814,000000,43.3438,43.4358,43.1182,43.2974,312083.86588139,0
+ITT.US,D,20140815,000000,43.5624,43.5624,42.6661,42.9016,446140.35994224,0
+ITT.US,D,20140818,000000,43.2558,43.8504,43.0717,43.8424,572150.04792877,0
+ITT.US,D,20140819,000000,43.9048,44.2065,43.8504,44.0097,381557.69101719,0
+ITT.US,D,20140820,000000,43.9345,44.2441,43.8078,44.1977,332535.9540748,0
+ITT.US,D,20140821,000000,44.1314,44.1778,43.5704,44.07,708213.94770041,0
+ITT.US,D,20140822,000000,44.0097,44.0621,43.5704,43.7168,429020.80781554,0
+ITT.US,D,20140825,000000,43.9148,44.0621,43.7722,43.971,305013.47164827,0
+ITT.US,D,20140826,000000,44.0195,44.1402,43.79,43.9048,290012.51084574,0
+ITT.US,D,20140827,000000,43.9048,44.0007,43.6515,43.7811,309428.55127805,0
+ITT.US,D,20140828,000000,43.6178,43.7811,43.2974,43.6258,284819.13192227,0
+ITT.US,D,20140829,000000,43.7811,43.7999,43.3171,43.3973,506592.98871912,0
+ITT.US,D,20140902,000000,43.4813,44.1591,43.4438,43.8593,890901.00750018,0
+ITT.US,D,20140903,000000,44.0621,44.2065,43.6891,43.7355,693643.57845518,0
+ITT.US,D,20140904,000000,43.7534,44.2897,43.7445,43.8958,525372.2388202,0
+ITT.US,D,20140905,000000,43.8958,44.5231,43.8257,44.3698,685450.20952685,0
+ITT.US,D,20140908,000000,44.2797,44.816,44.2352,44.6518,594805.63282385,0
+ITT.US,D,20140909,000000,44.5409,44.6339,44.1878,44.2441,648416.30326421,0
+ITT.US,D,20140910,000000,44.168,44.3885,43.8068,44.2065,523539.69775592,0
+ITT.US,D,20140911,000000,44.0087,44.2797,43.8068,44.0452,444669.67751062,0
+ITT.US,D,20140912,000000,43.9532,44.1145,43.4518,43.5981,550661.91197425,0
+ITT.US,D,20140915,000000,43.698,43.698,43.1994,43.508,563650.41317448,0
+ITT.US,D,20140916,000000,43.5516,43.7346,43.2092,43.5694,729002.62506889,0
+ITT.US,D,20140917,000000,43.7801,43.9532,42.9688,43.2725,909275.94627986,0
+ITT.US,D,20140918,000000,43.2954,44.0185,43.1628,43.789,625539.35792066,0
+ITT.US,D,20140919,000000,44.0531,44.2065,43.2538,43.2954,1148192.6031044,0
+ITT.US,D,20140922,000000,43.1994,43.1994,42.3891,42.4979,667197.5749219,0
+ITT.US,D,20140923,000000,42.3061,42.5612,41.9321,42.2358,1268195.2356331,0
+ITT.US,D,20140924,000000,42.1349,42.4089,41.9321,42.3525,783819.15402534,0
+ITT.US,D,20140925,000000,42.2694,42.2694,41.5343,41.6225,1152328.7079224,0
+ITT.US,D,20140926,000000,41.8025,42.1062,41.5185,41.8816,860921.32301779,0
+ITT.US,D,20140929,000000,41.2059,41.6512,41.0713,41.6145,1228578.790805,0
+ITT.US,D,20140930,000000,41.5878,41.6145,40.8348,40.8428,1426573.0772333,0
+ITT.US,D,20141001,000000,40.8061,40.8061,39.9345,40.0978,1517422.8419319,0
+ITT.US,D,20141002,000000,40.0889,40.546,39.7892,40.2462,845109.71801584,0
+ITT.US,D,20141003,000000,40.5648,40.6618,40.2175,40.2552,948756.94681531,0
+ITT.US,D,20141006,000000,40.2897,40.4519,39.7456,39.8346,1203557.9846797,0
+ITT.US,D,20141007,000000,39.5992,39.7615,38.6109,38.8146,1718511.1207472,0
+ITT.US,D,20141008,000000,38.8245,39.2262,38.2636,38.9363,1949253.6134312,0
+ITT.US,D,20141009,000000,38.8057,38.8987,36.9606,36.9893,2687590.776133,0
+ITT.US,D,20141010,000000,36.9794,37.0546,36.0603,36.0781,1776858.2983178,0
+ITT.US,D,20141013,000000,36.088,36.4244,35.0809,35.1106,1295629.7803472,0
+ITT.US,D,20141014,000000,35.3262,35.5647,34.8277,34.9276,1914900.2912295,0
+ITT.US,D,20141015,000000,34.2548,34.7089,33.3911,34.1251,1659912.2593789,0
+ITT.US,D,20141016,000000,33.7018,35.9217,33.4751,35.8061,3721251.0788874,0
+ITT.US,D,20141017,000000,36.1997,37.3989,36.1997,37.018,1960694.6130487,0
+ITT.US,D,20141020,000000,36.7826,37.287,36.6717,37.2436,1240147.1484887,0
+ITT.US,D,20141021,000000,37.581,38.7899,37.581,38.7256,1356468.5264361,0
+ITT.US,D,20141022,000000,38.7899,38.8245,37.6354,37.6769,733209.48436814,0
+ITT.US,D,20141023,000000,38.3982,38.7177,38.1626,38.3546,1560067.5785573,0
+ITT.US,D,20141024,000000,38.1716,38.3378,37.5967,37.6679,1895079.9394757,0
+ITT.US,D,20141027,000000,37.4662,38.1805,37.1367,38.1805,1639055.8598642,0
+ITT.US,D,20141028,000000,38.407,39.2173,38.407,39.1916,762345.16896708,0
+ITT.US,D,20141029,000000,39.1916,39.4548,38.4773,38.7978,1140864.4604039,0
+ITT.US,D,20141030,000000,38.6732,39.2173,38.4872,39.0165,1355733.6906094,0
+ITT.US,D,20141031,000000,39.8801,41.2059,39.4161,40.9526,2091361.9674579,0
+ITT.US,D,20141103,000000,41.1772,41.1772,39.899,40.0889,1225705.1480881,0
+ITT.US,D,20141104,000000,40.0246,40.0246,39.3073,39.3529,633076.73173,0
+ITT.US,D,20141105,000000,39.6783,39.8723,39.1728,39.798,574102.87161118,0
+ITT.US,D,20141106,000000,39.7615,40.3698,39.7615,40.3164,475581.29958885,0
+ITT.US,D,20141107,000000,40.3698,40.4896,40.0889,40.3521,791223.10509863,0
+ITT.US,D,20141110,000000,40.3521,40.6618,40.1335,40.2462,649473.57736969,0
+ITT.US,D,20141111,000000,40.4045,40.4432,39.707,39.7535,770153.43136176,0
+ITT.US,D,20141112,000000,39.5002,39.8267,39.3627,39.6437,710313.33423682,0
+ITT.US,D,20141113,000000,39.6437,39.7357,38.7612,39.0234,829093.93579659,0
+ITT.US,D,20141114,000000,38.973,39.1995,38.6563,39.0234,534117.49270225,0
+ITT.US,D,20141117,000000,38.9453,39.2173,38.7702,39.0729,481472.11554176,0
+ITT.US,D,20141118,000000,39.0332,39.5715,38.9086,39.1163,583483.90504613,0
+ITT.US,D,20141119,000000,39.0432,39.153,38.6643,39.0531,678111.95904331,0
+ITT.US,D,20141120,000000,38.8345,39.6259,38.6732,39.5002,683319.48886303,0
+ITT.US,D,20141121,000000,40.1423,40.172,39.6526,39.7892,474318.83748775,0
+ITT.US,D,20141124,000000,39.8267,40.1423,39.616,39.9602,653650.11331984,0
+ITT.US,D,20141125,000000,39.9989,40.2175,39.8267,40.1245,459125.82880755,0
+ITT.US,D,20141126,000000,40.0978,40.2175,39.6695,39.8267,663611.33350102,0
+ITT.US,D,20141128,000000,39.5002,39.5002,37.581,37.6255,958579.69036892,0
+ITT.US,D,20141201,000000,37.2079,37.4365,36.1157,36.373,1697686.0553598,0
+ITT.US,D,20141202,000000,36.9606,37.484,36.8083,37.2258,1371961.7362724,0
+ITT.US,D,20141203,000000,37.2159,38.0063,37.1991,37.5888,1165887.2880858,0
+ITT.US,D,20141204,000000,37.4464,37.6354,37.0933,37.3623,585667.18618174,0
+ITT.US,D,20141205,000000,37.1822,37.6591,37.1822,37.3069,587283.42068906,0
+ITT.US,D,20141208,000000,37.1367,37.3791,36.4333,36.5164,673270.33096944,0
+ITT.US,D,20141209,000000,36.0781,36.827,36.0188,36.7726,803674.88301968,0
+ITT.US,D,20141210,000000,36.5441,36.6994,35.9456,36.1326,965407.49780919,0
+ITT.US,D,20141211,000000,36.4165,36.7726,35.9713,36.0416,694456.24421121,0
+ITT.US,D,20141212,000000,35.5983,35.7942,34.8841,34.9038,1147014.0356025,0
+ITT.US,D,20141215,000000,35.0858,35.258,34.52,34.6298,1004688.3642406,0
+ITT.US,D,20141216,000000,34.4289,35.7754,34.4289,34.7742,1263776.1128901,0
+ITT.US,D,20141217,000000,34.9661,35.9189,34.5764,35.8041,1237149.1800406,0
+ITT.US,D,20141218,000000,36.4323,37.019,36.2641,37.0091,628710.1694588,0
+ITT.US,D,20141219,000000,37.0269,37.2633,36.5441,37.1377,1916824.8131194,0
+ITT.US,D,20141222,000000,37.0943,37.12,36.6273,36.6915,709728.09359909,0
+ITT.US,D,20141223,000000,36.8805,37.2268,36.827,37.1377,784777.37185709,0
+ITT.US,D,20141224,000000,37.1278,37.566,36.9804,37.3712,329115.48029569,0
+ITT.US,D,20141226,000000,37.5987,37.8144,37.4385,37.4385,382163.14722099,0
+ITT.US,D,20141229,000000,37.4859,37.767,37.299,37.5987,364625.13287663,0
+ITT.US,D,20141230,000000,37.5306,37.6888,37.3267,37.3366,523051.49183533,0
+ITT.US,D,20141231,000000,37.5018,37.582,36.8547,36.8726,522939.29544363,0
+ITT.US,D,20150102,000000,37.1654,37.2812,36.2265,36.8547,674829.96189177,0
+ITT.US,D,20150105,000000,36.3373,36.3987,34.3676,34.5684,2093233.9288759,0
+ITT.US,D,20150106,000000,34.5594,34.6574,33.4287,33.8373,1809119.3094313,0
+ITT.US,D,20150107,000000,34.2478,34.51,33.9007,34.322,953538.93896927,0
+ITT.US,D,20150108,000000,34.7742,34.9493,34.4923,34.7574,1331477.0328815,0
+ITT.US,D,20150109,000000,34.8691,35.0137,34.2113,34.2568,534029.55498985,0
+ITT.US,D,20150112,000000,34.147,34.3389,33.6751,34.05,764395.02736662,0
+ITT.US,D,20150113,000000,34.3924,34.5941,33.4751,33.874,825060.93036554,0
+ITT.US,D,20150114,000000,33.3357,33.9095,33.0903,33.3278,1385458.6589593,0
+ITT.US,D,20150115,000000,33.6553,33.6651,32.4265,32.4809,972626.47645292,0
+ITT.US,D,20150116,000000,32.4444,32.9083,32.3602,32.8628,612234.48311143,0
+ITT.US,D,20150120,000000,32.9271,33.2545,32.4888,32.8529,414765.801401,0
+ITT.US,D,20150121,000000,32.8717,33.4287,32.6075,33.3456,607522.23466043,0
+ITT.US,D,20150122,000000,33.3456,33.5999,32.7797,33.3624,761430.41460239,0
+ITT.US,D,20150123,000000,33.2912,33.3911,32.7965,32.8817,968172.98724762,0
+ITT.US,D,20150126,000000,32.9271,33.4999,32.7282,33.4475,813856.45287103,0
+ITT.US,D,20150127,000000,32.9528,33.1804,32.5601,32.9004,744138.01938579,0
+ITT.US,D,20150128,000000,33.1557,33.2545,32.3602,32.4354,527354.37507341,0
+ITT.US,D,20150129,000000,32.4888,33.2447,32.1732,33.1636,833324.04299681,0
+ITT.US,D,20150130,000000,32.9004,33.1724,32.5511,32.6342,692337.65288703,0
+ITT.US,D,20150202,000000,32.7797,34.6119,32.7797,34.4388,1328506.3554475,0
+ITT.US,D,20150203,000000,34.7484,35.3876,34.6298,35.0492,972811.44888247,0
+ITT.US,D,20150204,000000,34.793,34.8414,34.041,34.1173,578303.6662406,0
+ITT.US,D,20150205,000000,34.4201,35.0858,34.058,34.6218,800983.18039741,0
+ITT.US,D,20150206,000000,34.7653,35.1234,34.5684,34.9957,897629.75866671,0
+ITT.US,D,20150209,000000,34.9216,35.442,34.8029,35.258,872434.08789488,0
+ITT.US,D,20150210,000000,35.6073,35.6774,34.7653,35.1947,694531.04180568,0
+ITT.US,D,20150211,000000,35.0957,35.4153,34.8414,35.2392,432961.83242096,0
+ITT.US,D,20150212,000000,35.5607,36.1326,35.3134,35.9287,1053573.646112,0
+ITT.US,D,20150213,000000,38.6523,39.1599,36.7638,38.2122,2113395.9236963,0
+ITT.US,D,20150217,000000,38.0203,38.0203,36.9151,37.5306,1869243.4352595,0
+ITT.US,D,20150218,000000,37.4088,38.0934,37.2446,37.4286,1172829.3134744,0
+ITT.US,D,20150219,000000,37.2089,38.047,37.0368,37.8223,786901.01707278,0
+ITT.US,D,20150220,000000,37.6542,38.0747,36.9715,37.9549,739578.39845861,0
+ITT.US,D,20150223,000000,38.4723,38.5287,37.1477,37.6087,934591.89966979,0
+ITT.US,D,20150224,000000,37.5383,37.9035,37.4385,37.7946,476867.00959093,0
+ITT.US,D,20150225,000000,37.6621,37.9302,37.4385,37.8402,467252.48636785,0
+ITT.US,D,20150226,000000,37.7768,37.8144,37.3712,37.5573,600915.78766863,0
+ITT.US,D,20150227,000000,37.4929,37.757,37.4187,37.4286,603779.32260249,0
+ITT.US,D,20150302,000000,37.5206,38.5772,37.3089,38.3417,967925.34656325,0
+ITT.US,D,20150303,000000,38.314,38.5387,38.1389,38.2676,675936.76413413,0
+ITT.US,D,20150304,000000,38.0568,38.1389,37.5383,37.9203,634784.94706295,0
+ITT.US,D,20150305,000000,37.8402,37.9381,37.5908,37.8313,473924.63394938,0
+ITT.US,D,20150306,000000,37.5116,37.9381,37.2089,37.3267,557430.08349462,0
+ITT.US,D,20150309,000000,37.3167,37.6542,37.1565,37.5116,475569.1702492,0
+ITT.US,D,20150310,000000,37.0753,37.0753,36.4897,36.4897,703587.6154052,0
+ITT.US,D,20150311,000000,36.4877,36.6638,36.0732,36.552,932466.2328975,0
+ITT.US,D,20150312,000000,36.7539,36.9339,36.3255,36.5421,963643.68966954,0
+ITT.US,D,20150313,000000,36.3533,36.5134,36.092,36.3967,667483.6251818,0
+ITT.US,D,20150316,000000,36.5866,36.7371,36.3156,36.7172,301522.24338792,0
+ITT.US,D,20150317,000000,36.2522,36.4402,35.9337,36.2147,674485.28649028,0
+ITT.US,D,20150318,000000,36.1663,37.4197,35.7457,37.2733,845160.25693102,0
+ITT.US,D,20150319,000000,36.9715,37.0556,36.0732,36.3353,646917.31904009,0
+ITT.US,D,20150320,000000,36.5223,36.8439,36.2324,36.5609,1005874.0071906,0
+ITT.US,D,20150323,000000,36.5689,36.7816,36.1474,36.1474,511033.33780648,0
+ITT.US,D,20150324,000000,36.2988,36.3255,35.9861,36.0237,499871.31300071,0
+ITT.US,D,20150325,000000,36.185,36.4056,35.631,35.6409,439483.37403526,0
+ITT.US,D,20150326,000000,35.5567,35.996,35.3451,35.9426,586958.96085363,0
+ITT.US,D,20150327,000000,35.9861,36.1663,35.631,36.0237,560487.68786276,0
+ITT.US,D,20150330,000000,36.361,36.7983,36.2424,36.6064,599105.48372703,0
+ITT.US,D,20150331,000000,36.361,36.6163,35.9861,36.4779,536727.32228194,0
+ITT.US,D,20150401,000000,36.6163,36.9903,36.1019,36.6905,873057.73810815,0
+ITT.US,D,20150402,000000,36.5609,37.4097,36.3967,36.9804,736406.57614217,0
+ITT.US,D,20150406,000000,36.7449,38.1072,36.7449,37.9946,914303.55756155,0
+ITT.US,D,20150407,000000,37.8253,38.0687,37.2643,37.5592,640615.11631765,0
+ITT.US,D,20150408,000000,37.4593,37.4593,36.6064,36.8894,673938.45542808,0
+ITT.US,D,20150409,000000,36.8537,37.3,36.7628,37.0656,555181.10176929,0
+ITT.US,D,20150410,000000,37.019,37.1377,36.6064,36.6638,776672.95141946,0
+ITT.US,D,20150413,000000,36.5689,37.1278,36.5134,36.8805,413224.36448813,0
+ITT.US,D,20150414,000000,36.924,37.2554,36.6163,37.1912,577005.82689888,0
+ITT.US,D,20150415,000000,37.29,38.4673,37.102,38.3823,849753.23354221,0
+ITT.US,D,20150416,000000,38.2339,38.3279,37.7204,37.8966,443185.85496106,0
+ITT.US,D,20150417,000000,37.6472,37.6729,37.1912,37.3177,417273.54237204,0
+ITT.US,D,20150420,000000,37.479,37.7006,37.392,37.584,260339.09218933,0
+ITT.US,D,20150421,000000,37.6641,37.9064,37.019,37.1278,428386.03904092,0
+ITT.US,D,20150422,000000,37.1565,37.4395,36.7628,37.4097,280839.69774131,0
+ITT.US,D,20150423,000000,37.3722,37.7887,37.1278,37.5928,388172.22423541,0
+ITT.US,D,20150424,000000,37.3474,37.3554,36.7449,36.924,614424.83969516,0
+ITT.US,D,20150427,000000,36.9804,37.2554,36.7449,36.836,905439.03183969,0
+ITT.US,D,20150428,000000,36.7271,36.8894,36.3533,36.8073,959427.73336557,0
+ITT.US,D,20150429,000000,36.4779,37.1744,36.2621,36.7716,1173377.1553148,0
+ITT.US,D,20150430,000000,36.5609,37.019,36.2147,36.2424,1673797.3209344,0
+ITT.US,D,20150501,000000,35.8773,37.29,35.6567,36.8172,1575442.5273322,0
+ITT.US,D,20150504,000000,37.0091,37.3474,36.6064,37.2822,1241207.4549292,0
+ITT.US,D,20150505,000000,37.3554,38.0875,36.7271,37.0368,1041540.3304086,0
+ITT.US,D,20150506,000000,37.3,38.0133,37.12,37.9946,1311875.0092414,0
+ITT.US,D,20150507,000000,37.8599,37.9489,37.4197,37.5493,814394.18692851,0
+ITT.US,D,20150508,000000,37.9756,38.1606,37.7689,37.8966,492438.04935664,0
+ITT.US,D,20150511,000000,37.8689,38.0598,37.3653,37.8689,1222170.4563607,0
+ITT.US,D,20150512,000000,37.8342,38.2339,37.392,38.1973,913118.92538984,0
+ITT.US,D,20150513,000000,38.3447,38.6653,38.1162,38.3536,814851.05872169,0
+ITT.US,D,20150514,000000,38.6485,38.8819,38.4586,38.782,640129.94273196,0
+ITT.US,D,20150515,000000,38.7444,38.7919,38.2982,38.5535,462763.61992192,0
+ITT.US,D,20150518,000000,38.5248,39.0669,38.3279,39.0372,485440.43116137,0
+ITT.US,D,20150519,000000,38.9473,39.4508,38.6296,39.4023,1219210.897488,0
+ITT.US,D,20150520,000000,39.4221,39.5142,39.147,39.3736,609152.62006401,0
+ITT.US,D,20150521,000000,39.3666,39.9247,39.1382,39.6051,490356.85682969,0
+ITT.US,D,20150522,000000,39.6506,40.1522,39.3924,39.614,536418.02412106,0
+ITT.US,D,20150526,000000,39.5497,39.8149,38.967,39.1758,669948.91346408,0
+ITT.US,D,20150527,000000,39.1956,39.5863,39.0372,39.5497,465959.70091764,0
+ITT.US,D,20150528,000000,39.5052,39.614,39.0195,39.2035,652434.1470207,0
+ITT.US,D,20150529,000000,39.1293,39.3113,38.7721,39.0105,783235.93494421,0
+ITT.US,D,20150601,000000,39.0105,39.4508,38.683,39.1758,847977.29606293,0
+ITT.US,D,20150602,000000,39.1382,39.7595,38.683,39.5576,634528.20937385,0
+ITT.US,D,20150603,000000,39.6229,40.1809,39.4023,39.6675,448234.69258713,0
+ITT.US,D,20150604,000000,39.5052,39.614,39.057,39.1203,481496.37422104,0
+ITT.US,D,20150605,000000,39.1115,39.5329,38.8642,39.4962,323404.58288081,0
+ITT.US,D,20150608,000000,39.4597,39.4597,38.8077,38.8443,595823.4865755,0
+ITT.US,D,20150609,000000,38.9571,39.1115,38.5337,38.592,819686.62212573,0
+ITT.US,D,20150610,000000,38.8354,39.1956,38.5712,39.1026,1221867.2228696,0
+ITT.US,D,20150611,000000,39.2579,39.4033,39.0372,39.3933,507718.99574924,0
+ITT.US,D,20150612,000000,39.249,39.5972,38.8809,38.9838,342352.63295858,0
+ITT.US,D,20150615,000000,38.6465,38.6643,38.1943,38.6643,496291.13624965,0
+ITT.US,D,20150616,000000,38.5415,38.8443,38.3427,38.4653,462798.99716254,0
+ITT.US,D,20150617,000000,38.4653,38.7434,38.1479,38.4149,661905.13972467,0
+ITT.US,D,20150618,000000,38.5515,38.7345,38.231,38.505,516475.36819262,0
+ITT.US,D,20150619,000000,38.5415,38.6187,38.2043,38.2132,935089.20259512,0
+ITT.US,D,20150622,000000,38.5515,38.6366,38.2586,38.4753,357736.67873814,0
+ITT.US,D,20150623,000000,38.5148,39.0669,38.5148,38.9293,493561.02405184,0
+ITT.US,D,20150624,000000,38.8443,38.9838,38.5228,38.5515,325986.110668,0
+ITT.US,D,20150625,000000,38.5712,38.5712,37.765,37.9619,638012.36218609,0
+ITT.US,D,20150626,000000,37.9816,38.1676,37.7847,37.9371,946653.5171657,0
+ITT.US,D,20150629,000000,37.4999,37.765,36.927,36.927,497601.10493102,0
+ITT.US,D,20150630,000000,38.0003,38.5989,37.6679,38.3516,1399239.6103495,0
+ITT.US,D,20150701,000000,38.683,38.8899,38.1389,38.2487,689833.95502922,0
+ITT.US,D,20150702,000000,38.1479,38.4309,37.6155,37.8134,424833.15330406,0
+ITT.US,D,20150706,000000,37.483,38.1479,37.483,37.5879,623826.0886962,0
+ITT.US,D,20150707,000000,37.5276,37.7749,36.9369,37.7066,757803.74204937,0
+ITT.US,D,20150708,000000,37.3772,37.564,36.2157,36.371,1010804.5837552,0
+ITT.US,D,20150709,000000,36.9181,37.0496,36.5243,36.647,520076.77128807,0
+ITT.US,D,20150710,000000,37.0022,37.0022,36.2532,36.2819,818027.93492965,0
+ITT.US,D,20150713,000000,35.7557,36.829,35.1541,36.5342,918174.83846404,0
+ITT.US,D,20150714,000000,36.6657,37.0972,36.462,36.8657,569505.85188676,0
+ITT.US,D,20150715,000000,36.7569,36.8746,35.5924,35.6557,832830.78318469,0
+ITT.US,D,20150716,000000,35.915,36.0049,35.2411,35.4193,798280.35921379,0
+ITT.US,D,20150717,000000,35.3816,35.3906,34.7297,35.1541,884904.05982539,0
+ITT.US,D,20150720,000000,35.1165,35.4103,34.8761,35.2777,390139.19881406,0
+ITT.US,D,20150721,000000,35.2877,35.3341,33.9956,34.2251,1194199.1883674,0
+ITT.US,D,20150722,000000,34.1697,34.2726,33.6671,33.8857,1100377.7354564,0
+ITT.US,D,20150723,000000,33.9857,34.2726,33.8027,34.143,1160161.2289964,0
+ITT.US,D,20150724,000000,34.1786,34.2726,33.6771,34.1885,1325991.5390283,0
+ITT.US,D,20150727,000000,33.767,33.8027,33.2912,33.3822,917306.57990132,0
+ITT.US,D,20150728,000000,33.5662,33.9956,33.2081,33.8224,930396.15893189,0
+ITT.US,D,20150729,000000,33.7591,34.6851,33.7225,34.5477,778813.77986632,0
+ITT.US,D,20150730,000000,34.3894,34.9216,34.2162,34.6555,1163759.5997569,0
+ITT.US,D,20150731,000000,35.9782,36.4234,34.7653,34.8316,1513314.028128,0
+ITT.US,D,20150803,000000,34.6001,34.6001,33.7146,33.9411,1135484.0874943,0
+ITT.US,D,20150804,000000,33.9688,34.1974,33.7591,33.9688,726816.31159838,0
+ITT.US,D,20150805,000000,34.234,34.9493,34.2073,34.6288,783222.79482627,0
+ITT.US,D,20150806,000000,34.7484,35.0314,34.518,34.8691,752983.34031988,0
+ITT.US,D,20150807,000000,34.7484,35.2243,34.6555,34.8414,648045.34762682,0
+ITT.US,D,20150810,000000,35.1076,36.0049,34.9573,35.9861,747330.0572683,0
+ITT.US,D,20150811,000000,35.3154,35.536,34.8514,35.0404,354244.43969949,0
+ITT.US,D,20150812,000000,34.6654,35.2056,34.3013,35.163,577897.33336258,0
+ITT.US,D,20150813,000000,35.0147,35.1541,34.7653,34.9038,440871.17264599,0
+ITT.US,D,20150814,000000,34.8939,35.2243,34.7574,35.163,426467.58182084,0
+ITT.US,D,20150817,000000,35.0977,35.3906,34.7118,35.2976,407380.04433719,0
+ITT.US,D,20150818,000000,35.1353,35.2056,34.7742,34.986,249184.14283169,0
+ITT.US,D,20150819,000000,34.8029,34.9413,34.0984,34.2073,424176.14740677,0
+ITT.US,D,20150820,000000,33.8324,33.9956,33.2823,33.2823,332973.62108023,0
+ITT.US,D,20150821,000000,33.0883,33.1636,32.2167,32.2167,357079.67284086,0
+ITT.US,D,20150824,000000,30.5497,32.2257,30.2489,30.9258,747330.0572683,0
+ITT.US,D,20150825,000000,31.7241,31.7527,30.6526,30.6704,1307333.5823237,0
+ITT.US,D,20150826,000000,31.1908,31.2927,30.4675,31.1631,679363.30258306,0
+ITT.US,D,20150827,000000,31.6954,33.0062,31.6954,32.8133,971746.08855056,0
+ITT.US,D,20150828,000000,32.7144,33.6671,32.5748,33.6571,883484.92708726,0
+ITT.US,D,20150831,000000,33.6571,34.518,33.6197,34.2914,1111176.8908512,0
+ITT.US,D,20150901,000000,33.5742,34.053,32.6867,32.8133,1299916.4911325,0
+ITT.US,D,20150902,000000,33.1981,33.3624,32.4294,33.3456,801985.8724745,0
+ITT.US,D,20150903,000000,33.1447,33.6948,32.657,33.2447,722124.27871345,0
+ITT.US,D,20150904,000000,32.842,33.0161,32.3919,32.6867,653287.24390887,0
+ITT.US,D,20150908,000000,33.2545,34.0619,33.1359,33.8778,514513.4475055,0
+ITT.US,D,20150909,000000,34.2528,34.327,33.314,33.406,358984.98994299,0
+ITT.US,D,20150910,000000,33.5158,33.7908,33.1319,33.2328,481547.92391452,0
+ITT.US,D,20150911,000000,33.1684,33.2961,32.847,33.2961,546686.52090652,0
+ITT.US,D,20150914,000000,33.2783,33.2783,32.7094,32.9014,391500.7171889,0
+ITT.US,D,20150915,000000,33.0111,33.8927,32.938,33.7651,543643.06743462,0
+ITT.US,D,20150916,000000,33.7908,34.3013,33.6266,34.2251,366160.50511967,0
+ITT.US,D,20150917,000000,34.1321,34.2152,33.499,33.5445,385841.36946749,0
+ITT.US,D,20150918,000000,33.0666,33.0854,32.4868,32.5788,841724.62147736,0
+ITT.US,D,20150921,000000,32.7282,33.1042,32.3948,32.4958,455118.0928341,0
+ITT.US,D,20150922,000000,32.0357,32.1772,31.6885,31.8992,591814.73982374,0
+ITT.US,D,20150923,000000,32.01,32.1001,30.8584,30.9612,842248.20463859,0
+ITT.US,D,20150924,000000,30.6852,31.3748,30.3617,31.1998,752343.51765376,0
+ITT.US,D,20150925,000000,31.3648,31.3648,30.8881,30.9989,591814.73982374,0
+ITT.US,D,20150928,000000,30.6398,30.6685,30.2371,30.4735,432125.91876394,0
+ITT.US,D,20150929,000000,30.6496,30.8317,30.2371,30.3904,435326.04287289,0
+ITT.US,D,20150930,000000,30.6685,30.8416,30.2173,30.7407,928723.32083956,0
+ITT.US,D,20151001,000000,30.7762,31.082,30.2371,30.6595,660655.81774152,0
+ITT.US,D,20151002,000000,30.3617,31.6687,30.0669,31.6024,799531.70275355,0
+ITT.US,D,20151005,000000,31.7449,32.5977,31.4105,32.3236,1033705.787778,0
+ITT.US,D,20151006,000000,32.2841,32.8272,32.1772,32.4701,489810.02576749,0
+ITT.US,D,20151007,000000,32.6996,33.5068,32.5888,33.0854,1010030.3275746,0
+ITT.US,D,20151008,000000,33.0191,35.4757,32.9469,35.0423,1571876.5014774,0
+ITT.US,D,20151009,000000,35.2085,35.6428,34.988,35.4043,1286293.2211576,0
+ITT.US,D,20151012,000000,35.4043,35.4043,34.6387,34.8781,840371.18932895,0
+ITT.US,D,20151013,000000,34.5487,35.3945,34.5387,34.7752,659349.89217338,0
+ITT.US,D,20151014,000000,34.6011,34.8524,33.7571,34.3637,805359.85045165,0
+ITT.US,D,20151015,000000,34.4903,34.509,33.3694,34.0342,883594.09114404,0
+ITT.US,D,20151016,000000,34.1776,34.1776,33.0014,33.114,955692.90753407,0
+ITT.US,D,20151019,000000,32.8173,33.305,32.7886,32.9647,619173.47616509,0
+ITT.US,D,20151020,000000,32.8084,33.8758,32.6075,33.5256,752002.88536547,0
+ITT.US,D,20151021,000000,33.6364,34.2063,33.305,33.5722,627814.61988188,0
+ITT.US,D,20151022,000000,33.6364,34.968,33.5158,34.6298,710900.59643116,0
+ITT.US,D,20151023,000000,34.8048,35.4577,34.5584,35.3658,971791.57357422,0
+ITT.US,D,20151026,000000,35.3184,35.5864,34.7494,35.1284,496117.28238144,0
+ITT.US,D,20151027,000000,34.6387,34.886,34.1519,34.8711,613780.97391582,0
+ITT.US,D,20151028,000000,34.9236,36.1078,34.9236,36.09,903277.98782678,0
+ITT.US,D,20151029,000000,35.9574,36.4491,35.5597,35.7329,1165690.1863166,0
+ITT.US,D,20151030,000000,36.1444,36.6905,34.7208,36.3957,1290209.9870838,0
+ITT.US,D,20151102,000000,35.8536,36.7381,35.4657,36.5134,1095729.1660385,0
+ITT.US,D,20151103,000000,36.5866,36.7914,36.0989,36.5966,827110.78876507,0
+ITT.US,D,20151104,000000,36.8824,37.2593,36.7549,36.9359,747535.24526392,0
+ITT.US,D,20151105,000000,36.8647,37.1862,36.2968,36.5421,496661.08110874,0
+ITT.US,D,20151106,000000,36.4769,36.7281,36.1633,36.3857,795070.12732182,0
+ITT.US,D,20151109,000000,36.3857,36.3857,35.4223,35.723,590875.72677978,0
+ITT.US,D,20151110,000000,35.5498,35.8536,35.3559,35.7329,536138.03853099,0
+ITT.US,D,20151111,000000,35.7764,35.8338,35.3282,35.4944,650218.52097939,0
+ITT.US,D,20151112,000000,35.1828,35.3461,34.3438,34.3537,631618.17863802,0
+ITT.US,D,20151113,000000,34.4556,34.9583,34.2914,34.7494,708615.22668691,0
+ITT.US,D,20151116,000000,34.7494,35.3559,34.695,35.262,572894.99153847,0
+ITT.US,D,20151117,000000,35.3658,35.5301,34.6486,34.7307,490898.63400038,0
+ITT.US,D,20151118,000000,34.8434,35.4757,34.6486,35.441,500901.29609201,0
+ITT.US,D,20151119,000000,35.432,35.6507,35.3094,35.441,481545.90235791,0
+ITT.US,D,20151120,000000,35.6339,36.0712,35.449,35.5864,523628.64624664,0
+ITT.US,D,20151123,000000,36.6064,36.6064,35.432,35.4855,441089.50075956,0
+ITT.US,D,20151124,000000,35.3371,36.6707,35.262,36.552,758531.5024279,0
+ITT.US,D,20151125,000000,36.5036,36.7826,36.0287,36.3533,391500.7171889,0
+ITT.US,D,20151127,000000,36.2117,36.4867,36.0801,36.3136,118863.48538066,0
+ITT.US,D,20151130,000000,36.3857,36.8003,36.2789,36.5134,628249.25455239,0
+ITT.US,D,20151201,000000,36.4135,36.8904,36.2216,36.6905,493210.28398053,0
+ITT.US,D,20151202,000000,36.552,36.7826,36.0197,36.09,243103.30055772,0
+ITT.US,D,20151203,000000,36.2404,36.2503,35.3559,35.6953,357624.48234645,0
+ITT.US,D,20151204,000000,35.5498,35.9921,35.432,35.8813,443591.17706076,0
+ITT.US,D,20151207,000000,35.5597,35.8723,34.6387,34.7752,541467.87252545,0
+ITT.US,D,20151208,000000,34.234,34.336,33.5068,34.0243,1774799.3429136,0
+ITT.US,D,20151209,000000,33.958,34.8632,33.682,34.1766,827000.61393,0
+ITT.US,D,20151210,000000,34.0877,34.3428,33.9007,34.1212,442932.14960687,0
+ITT.US,D,20151211,000000,33.7443,33.9481,33.402,33.4317,655616.07712018,0
+ITT.US,D,20151214,000000,33.3931,33.4703,32.473,33.2288,666229.24930714,0
+ITT.US,D,20151215,000000,33.4218,33.4791,32.5719,32.6947,789601.81669979,0
+ITT.US,D,20151216,000000,32.7758,33.1734,32.4354,32.8787,761849.88759835,0
+ITT.US,D,20151217,000000,32.9874,33.128,31.9922,32.01,562393.00496491,0
+ITT.US,D,20151218,000000,31.918,32.0832,31.4747,31.7537,2027231.1164345,0
+ITT.US,D,20151221,000000,31.918,32.2861,31.4589,31.7716,746240.4382571,0
+ITT.US,D,20151222,000000,31.8537,32.0456,31.5411,31.9279,922052.18403634,0
+ITT.US,D,20151223,000000,32.2217,33.5613,32.2128,33.5128,829819.67461851,0
+ITT.US,D,20151224,000000,33.4415,33.772,33.4415,33.6424,228955.43664336,0
+ITT.US,D,20151228,000000,33.4415,33.6334,33.219,33.5415,668427.69211729,0
+ITT.US,D,20151229,000000,33.7186,34.2053,33.6524,34.1411,603093.0041344,0
+ITT.US,D,20151230,000000,33.9481,34.3003,33.772,33.8373,523484.10494923,0
+ITT.US,D,20151231,000000,33.7443,33.9828,33.4415,33.5038,564914.89683218,0
+ITT.US,D,20160104,000000,32.3523,33.4791,32.2671,33.4703,843735.05952306,0
+ITT.US,D,20160105,000000,33.4791,33.7097,33.0241,33.3753,1243118.8367011,0
+ITT.US,D,20160106,000000,32.841,32.9152,32.2217,32.473,636364.79355135,0
+ITT.US,D,20160107,000000,31.7804,31.9279,31.1512,31.1978,709875.66723139,0
+ITT.US,D,20160108,000000,31.4392,31.5588,30.4033,30.4311,971020.34972863,0
+ITT.US,D,20160111,000000,30.3865,30.6823,29.7138,30.2499,1122693.6988415,0
+ITT.US,D,20160112,000000,30.711,30.7733,29.5555,30.3677,851420.00696471,0
+ITT.US,D,20160113,000000,30.3776,30.6744,29.4298,29.5119,677308.39029201,0
+ITT.US,D,20160114,000000,29.4654,30.1095,28.9381,29.9264,707262.8053168,0
+ITT.US,D,20160115,000000,28.6719,29.3151,28.6335,29.1973,609782.3349471,0
+ITT.US,D,20160119,000000,29.5208,29.5395,28.0526,28.2574,892475.80009706,0
+ITT.US,D,20160120,000000,27.6361,28.3306,26.8893,28.0239,1141039.3250504,0
+ITT.US,D,20160121,000000,27.8518,28.3573,27.4916,27.833,1721882.0663894,0
+ITT.US,D,20160122,000000,28.4306,28.9747,28.1535,28.5958,944123.53907198,0
+ITT.US,D,20160125,000000,28.4019,28.7096,27.5095,27.5728,733577.40767062,0
+ITT.US,D,20160126,000000,27.9508,28.5868,27.5016,28.5513,988734.2394978,0
+ITT.US,D,20160127,000000,28.5413,29.1686,28.1258,28.5236,673008.53938884,0
+ITT.US,D,20160128,000000,29.0508,29.1528,28.3485,28.6719,674290.2062777,0
+ITT.US,D,20160129,000000,28.8352,29.9531,28.8352,29.9344,964945.57212448,0
+ITT.US,D,20160201,000000,29.5999,30.0531,29.0212,29.8789,777384.53934515,0
+ITT.US,D,20160202,000000,29.3516,29.5555,28.9302,29.0608,765415.91345317,0
+ITT.US,D,20160203,000000,29.3151,29.6386,28.3752,29.5475,808503.3709756,0
+ITT.US,D,20160204,000000,30.5289,31.6498,29.5999,30.8851,945285.93412103,0
+ITT.US,D,20160205,000000,30.7912,31.1789,30.2124,30.4122,689078.90363649,0
+ITT.US,D,20160208,000000,29.9264,30.0302,29.4209,29.8542,589983.20953776,0
+ITT.US,D,20160209,000000,29.4476,29.9611,29.0775,29.3715,803181.62320757,0
+ITT.US,D,20160210,000000,29.4753,29.504,28.3485,28.3841,1260053.4163982,0
+ITT.US,D,20160211,000000,27.9172,28.6907,27.5728,27.8053,2747639.0935885,0
+ITT.US,D,20160212,000000,28.578,30.9415,28.3395,29.6959,1945901.8725767,0
+ITT.US,D,20160216,000000,29.971,29.9808,29.1973,29.5395,1232680.5291607,0
+ITT.US,D,20160217,000000,29.7226,31.4659,29.4109,31.2255,1437210.5080995,0
+ITT.US,D,20160218,000000,31.3284,31.5262,30.6467,30.7278,1060141.6835282,0
+ITT.US,D,20160219,000000,30.5052,30.5052,29.7879,30.4508,697009.4702059,0
+ITT.US,D,20160222,000000,30.8752,31.449,30.7912,31.3284,759808.11542525,0
+ITT.US,D,20160223,000000,31.1888,32.2404,30.6695,30.6744,1153530.5233253,0
+ITT.US,D,20160224,000000,30.1371,31.6498,29.8978,31.5865,1065784.8587968,0
+ITT.US,D,20160225,000000,31.6202,31.8725,31.1701,31.8537,926989.83604903,0
+ITT.US,D,20160226,000000,32.1118,32.7471,32.0832,32.7034,1091250.4073756,0
+ITT.US,D,20160229,000000,32.7321,32.8974,32.4077,32.5274,944667.33779928,0
+ITT.US,D,20160301,000000,32.8311,33.4415,32.5175,33.3931,736829.08147304,0
+ITT.US,D,20160302,000000,33.219,33.682,33.0428,33.6721,533864.79812637,0
+ITT.US,D,20160303,000000,33.7097,33.9284,33.3297,33.7186,783910.12407267,0
+ITT.US,D,20160304,000000,33.7443,34.7217,33.4218,34.327,955170.33515115,0
+ITT.US,D,20160307,000000,34.2053,34.6574,33.9828,34.6574,744648.46242907,0
+ITT.US,D,20160308,000000,34.3794,34.3794,33.0893,33.219,709041.775131,0
+ITT.US,D,20160309,000000,33.305,33.3505,32.9004,33.122,480299.61270967,0
+ITT.US,D,20160310,000000,33.2872,33.2872,32.3434,32.8628,451764.33042302,0
+ITT.US,D,20160311,000000,33.0933,33.5563,33.0745,33.4811,483414.83144112,0
+ITT.US,D,20160314,000000,33.4465,33.582,33.1497,33.314,358427.04031944,0
+ITT.US,D,20160315,000000,33.1309,33.407,32.6026,32.937,326981.72729697,0
+ITT.US,D,20160316,000000,32.7856,33.4751,32.6966,33.3327,564249.80470846,0
+ITT.US,D,20160317,000000,33.4564,34.5278,33.3417,34.3973,555770.38552024,0
+ITT.US,D,20160318,000000,34.3507,34.9908,34.2697,34.8346,852603.62835813,0
+ITT.US,D,20160321,000000,34.705,36.0613,34.6288,35.6111,1151270.4230386,0
+ITT.US,D,20160322,000000,35.3896,35.73,34.9612,35.1313,935975.65516732,0
+ITT.US,D,20160323,000000,34.9908,35.0354,34.0095,34.0095,496592.3481841,0
+ITT.US,D,20160324,000000,33.8343,33.9551,33.1407,33.9451,1078397.3504681,0
+ITT.US,D,20160328,000000,33.9451,33.9451,33.4168,33.6394,930926.81754124,0
+ITT.US,D,20160329,000000,33.4999,34.333,33.3238,34.325,684497.04558663,0
+ITT.US,D,20160330,000000,34.696,34.696,34.1381,34.3171,272944.50841252,0
+ITT.US,D,20160331,000000,34.3171,34.4735,33.8877,34.1479,648983.34989248,0
+ITT.US,D,20160401,000000,33.8977,34.518,33.408,34.518,926916.04923288,0
+ITT.US,D,20160404,000000,34.4992,34.4992,33.2872,33.4564,532508.33364305,0
+ITT.US,D,20160405,000000,33.122,33.2081,32.8529,33.036,342733.69637901,0
+ITT.US,D,20160406,000000,33.0271,33.2051,32.4908,33.2031,688325.87380037,0
+ITT.US,D,20160407,000000,32.9805,33.1032,32.5641,32.7856,355348.20960693,0
+ITT.US,D,20160408,000000,33.2418,33.6859,32.9271,33.0646,265260.57174917,0
+ITT.US,D,20160411,000000,33.1407,33.582,32.9894,33.1032,246745.1347853,0
+ITT.US,D,20160412,000000,33.1674,34.3211,33.1131,34.1381,782981.21881174,0
+ITT.US,D,20160413,000000,34.4992,35.1808,34.4893,35.1759,968655.12849839,0
+ITT.US,D,20160414,000000,35.436,35.6409,34.8711,35.3411,502604.45753344,0
+ITT.US,D,20160415,000000,35.2204,35.6577,35.0937,35.6577,776991.34658507,0
+ITT.US,D,20160418,000000,35.6111,35.905,35.2956,35.712,463339.76355492,0
+ITT.US,D,20160419,000000,36.1643,36.5066,35.905,36.4897,696907.38159724,0
+ITT.US,D,20160420,000000,36.4521,36.6203,36.0366,36.4234,507297.50119668,0
+ITT.US,D,20160421,000000,36.462,36.6955,36.0999,36.1454,401429.59246437,0
+ITT.US,D,20160422,000000,36.2314,36.7509,36.2314,36.7509,403681.60652461,0
+ITT.US,D,20160425,000000,36.6006,36.6856,35.5934,35.7834,653550.04626779,0
+ITT.US,D,20160426,000000,36.0801,36.3066,35.8031,36.1376,626543.06077605,0
+ITT.US,D,20160427,000000,36.3066,36.4897,35.9634,36.3255,940834.46647234,0
+ITT.US,D,20160428,000000,36.0366,36.4729,35.4707,35.5756,462270.3601098,0
+ITT.US,D,20160429,000000,35.4617,35.813,35.1501,35.5172,541496.17431795,0
+ITT.US,D,20160502,000000,35.6033,36.3839,35.1036,36.3453,893911.10528806,0
+ITT.US,D,20160503,000000,35.8803,36.1276,35.3509,35.631,464307.07839139,0
+ITT.US,D,20160504,000000,35.3609,35.7744,34.7673,34.9156,469298.30165417,0
+ITT.US,D,20160505,000000,34.8711,35.453,31.5935,32.0189,2960739.4617629,0
+ITT.US,D,20160506,000000,31.7706,32.1861,31.4916,31.9546,1179948.2250661,0
+ITT.US,D,20160509,000000,31.8051,32.2029,31.548,31.7429,834333.81052203,0
+ITT.US,D,20160510,000000,31.9447,32.662,31.9397,32.6214,759171.32509403,0
+ITT.US,D,20160511,000000,32.7244,32.9004,32.3612,32.3701,384045.21642214,0
+ITT.US,D,20160512,000000,32.5738,32.8817,31.8615,32.2574,592239.26671122,0
+ITT.US,D,20160513,000000,32.196,32.4829,31.3808,31.5391,665155.80274879,0
+ITT.US,D,20160516,000000,31.6281,32.1515,31.548,32.0011,787400.34155471,0
+ITT.US,D,20160517,000000,31.9912,32.6214,31.733,31.8151,312767.15201458,0
+ITT.US,D,20160518,000000,31.8615,31.9734,31.0474,31.2135,587132.81472184,0
+ITT.US,D,20160519,000000,30.7951,31.2235,30.3074,30.6685,740094.90617172,0
+ITT.US,D,20160520,000000,30.7595,31.6944,30.5952,31.6004,889269.6113183,0
+ITT.US,D,20160523,000000,31.548,32.1792,31.4461,32.0278,672821.54540268,0
+ITT.US,D,20160524,000000,32.3988,32.8529,32.1792,32.7144,735053.14399376,0
+ITT.US,D,20160525,000000,32.9004,33.4367,32.7331,33.3417,627623.58278252,0
+ITT.US,D,20160526,000000,33.4751,33.7858,33.314,33.4811,566225.87629185,0
+ITT.US,D,20160527,000000,33.4168,33.7255,32.9083,33.1407,520268.81916574,0
+ITT.US,D,20160531,000000,33.1674,33.3891,32.657,32.8717,911836.24772267,0
+ITT.US,D,20160601,000000,32.5738,32.8529,32.2771,32.7945,347586.4430142,0
+ITT.US,D,20160602,000000,32.7054,32.9182,32.5284,32.9182,361692.86501812,0
+ITT.US,D,20160603,000000,32.9449,32.9538,32.4453,32.6214,280303.98524044,0
+ITT.US,D,20160606,000000,32.844,33.5732,32.8045,33.4564,308306.58736114,0
+ITT.US,D,20160607,000000,33.5088,33.778,33.4999,33.6484,263066.17205222,0
+ITT.US,D,20160608,000000,33.7898,34.053,33.6424,33.7819,172942.14617554,0
+ITT.US,D,20160609,000000,33.4494,33.7255,33.1052,33.2991,191256.43825701,0
+ITT.US,D,20160610,000000,33.6147,34.0045,32.6214,32.6867,444064.22130681,0
+ITT.US,D,20160613,000000,32.4364,32.7064,31.9526,31.9714,318091.93211751,0
+ITT.US,D,20160614,000000,31.9249,32.2564,31.73,32.0169,238363.76109252,0
+ITT.US,D,20160615,000000,32.1782,32.4265,31.9377,32.0268,277129.13058909,0
+ITT.US,D,20160616,000000,31.7112,32.008,31.1522,31.9814,343979.98602724,0
+ITT.US,D,20160617,000000,32.008,32.5738,32.008,32.4552,592749.7097545,0
+ITT.US,D,20160620,000000,32.938,33.4099,32.8638,33.0567,337699.00964917,0
+ITT.US,D,20160621,000000,32.9727,32.9727,32.4641,32.5284,221478.70953223,0
+ITT.US,D,20160622,000000,32.6966,32.9914,32.4127,32.9014,570044.59672254,0
+ITT.US,D,20160623,000000,33.3447,33.9026,33.3347,33.772,418330.81647751,0
+ITT.US,D,20160624,000000,32.3424,32.5185,30.4568,30.5112,1720385.1037219,0
+ITT.US,D,20160627,000000,30.1501,30.3539,28.1525,28.3583,961126.85169378,0
+ITT.US,D,20160628,000000,28.8025,29.8711,28.8025,29.7592,1311068.4081552,0
+ITT.US,D,20160629,000000,29.9828,30.1204,29.4743,29.5385,772003.15565721,0
+ITT.US,D,20160630,000000,29.6386,29.7692,29.1696,29.7048,1900358.2237767,0
+ITT.US,D,20160701,000000,29.7138,30.2074,29.3793,29.5999,924552.84955925,0
+ITT.US,D,20160705,000000,29.2675,29.3992,27.924,28.5533,960775.10084416,0
+ITT.US,D,20160706,000000,28.3059,28.6175,27.9676,28.6077,645876.21738747,0
+ITT.US,D,20160707,000000,28.7303,29.1746,28.3583,28.5246,511133.40485853,0
+ITT.US,D,20160708,000000,28.9984,29.5337,28.7116,29.3309,952867.78217573,0
+ITT.US,D,20160711,000000,29.6197,30.1837,29.5625,30.0015,617402.59257733,0
+ITT.US,D,20160712,000000,30.4271,30.8644,30.3825,30.7358,531264.06555142,0
+ITT.US,D,20160713,000000,30.8841,30.9505,30.4369,30.6804,301380.73442543,0
+ITT.US,D,20160714,000000,31.0157,31.2927,30.8456,31.0889,422154.59079973,0
+ITT.US,D,20160715,000000,31.2848,31.4421,31.0711,31.1611,542831.41245689,0
+ITT.US,D,20160718,000000,31.0988,31.3382,30.9018,31.3026,355482.64312129,0
+ITT.US,D,20160719,000000,31.1245,31.2373,30.8554,30.8921,434185.88494652,0
+ITT.US,D,20160720,000000,30.9782,31.0424,30.5596,30.6161,546626.88498661,0
+ITT.US,D,20160721,000000,30.5596,30.7358,29.9096,30.0847,498900.96582934,0
+ITT.US,D,20160722,000000,30.0115,30.1658,29.3992,29.8997,607502.01909436,0
+ITT.US,D,20160725,000000,29.7048,29.8552,29.5475,29.6573,493615.60608024,0
+ITT.US,D,20160726,000000,29.6761,30.1698,29.5475,29.9462,905395.56837264,0
+ITT.US,D,20160727,000000,30.0215,30.1599,29.9284,30.0749,1198866.962573,0
+ITT.US,D,20160728,000000,29.9364,29.9364,29.3042,29.4367,1027510.7275557,0
+ITT.US,D,20160729,000000,29.4278,29.8552,28.9896,29.4555,1271072.9214632,0
+ITT.US,D,20160801,000000,29.3695,29.8711,29.0459,29.4743,602176.22821311,0
+ITT.US,D,20160802,000000,29.3992,29.4911,28.8679,29.0638,460179.05979982,0
+ITT.US,D,20160803,000000,28.9984,29.6959,28.9698,29.4091,542331.07719665,0
+ITT.US,D,20160804,000000,29.4644,31.3026,29.3408,30.3726,1838921.0969322,0
+ITT.US,D,20160805,000000,30.5982,30.987,30.1401,30.9405,1007915.7793637,0
+ITT.US,D,20160808,000000,30.9405,31.5124,30.7258,31.4421,1186322.1930481,0
+ITT.US,D,20160809,000000,31.4421,31.6064,31.2086,31.5252,1053741.4353103,0
+ITT.US,D,20160810,000000,31.6449,31.9477,31.4777,31.8498,699042.14537428,0
+ITT.US,D,20160811,000000,32.0347,32.3978,31.8021,32.379,594650.98374342,0
+ITT.US,D,20160812,000000,32.2861,32.2861,32.008,32.2661,438556.49033094,0
+ITT.US,D,20160815,000000,32.3523,32.6966,32.3523,32.6767,545180.46123428,0
+ITT.US,D,20160816,000000,32.5561,32.7817,32.3741,32.7431,579646.99060598,0
+ITT.US,D,20160817,000000,32.6767,33.0666,32.6471,32.9914,611025.59226043,0
+ITT.US,D,20160818,000000,32.9914,33.4396,32.8825,33.4198,500243.27941642,0
+ITT.US,D,20160819,000000,33.1961,33.6998,33.124,33.6334,460557.09088534,0
+ITT.US,D,20160822,000000,33.3921,33.4247,33.1417,33.2437,526635.7116996,0
+ITT.US,D,20160823,000000,33.4594,33.772,33.4594,33.5217,407212.2551388,0
+ITT.US,D,20160824,000000,33.5118,33.6998,33.0765,33.1329,340683.83797947,0
+ITT.US,D,20160825,000000,32.9548,33.4781,32.938,33.3832,353721.86731656,0
+ITT.US,D,20160826,000000,33.4841,33.8927,33.2536,33.5504,347459.08494795,0
+ITT.US,D,20160829,000000,33.5504,33.866,33.4494,33.6998,277886.20353843,0
+ITT.US,D,20160830,000000,33.7542,33.9847,33.4781,33.5682,268236.30307472,0
+ITT.US,D,20160831,000000,33.4396,33.6524,33.3268,33.6047,519931.21921236,0
+ITT.US,D,20160901,000000,33.5959,33.6898,32.9548,33.3733,810581.53116763,0
+ITT.US,D,20160902,000000,33.6524,34.3389,33.4445,34.1341,1561788.9340083,0
+ITT.US,D,20160906,000000,34.1538,34.3477,33.4594,33.6998,1159221.2051741,0
+ITT.US,D,20160907,000000,33.5722,33.7136,33.3871,33.5435,573085.01785953,0
+ITT.US,D,20160908,000000,33.4327,33.6938,33.1884,33.3851,420098.66773037,0
+ITT.US,D,20160909,000000,33.126,33.126,32.2554,32.2554,580343.4168571,0
+ITT.US,D,20160912,000000,31.8952,33.1626,31.8003,33.0785,692371.00857105,0
+ITT.US,D,20160913,000000,32.6303,32.9014,32.0604,32.2385,450561.50424183,0
+ITT.US,D,20160914,000000,32.1832,32.6214,31.9971,32.2287,506403.97317636,0
+ITT.US,D,20160915,000000,32.2651,32.8262,32.1178,32.6214,326760.36684849,0
+ITT.US,D,20160916,000000,32.3415,32.6382,32.1079,32.3602,621178.86031927,0
+ITT.US,D,20160919,000000,32.7511,33.0973,32.4542,32.6669,511044.45636782,0
+ITT.US,D,20160920,000000,32.9737,33.1714,32.5838,32.5927,449907.53067946,0
+ITT.US,D,20160921,000000,32.7876,33.1794,32.6767,33.0973,384209.97328561,0
+ITT.US,D,20160922,000000,33.5048,33.7136,33.3466,33.3664,456903.12731812,0
+ITT.US,D,20160923,000000,33.1714,33.4227,32.5977,32.6125,476795.24433137,0
+ITT.US,D,20160926,000000,32.3602,32.7431,32.2009,32.2197,494849.76638884,0
+ITT.US,D,20160927,000000,32.0515,32.3869,31.8566,32.3335,597677.25398415,0
+ITT.US,D,20160928,000000,32.3148,33.1664,32.2287,33.1349,706006.40788552,0
+ITT.US,D,20160929,000000,32.8835,33.6761,32.7965,33.1437,601576.83667913,0
+ITT.US,D,20160930,000000,33.2922,33.7483,33.03,33.403,602226.76712829,0
+ITT.US,D,20161003,000000,33.2268,33.4761,32.9014,33.0587,520427.51135939,0
+ITT.US,D,20161004,000000,33.0785,33.5148,32.8549,32.9201,402325.14204129,0
+ITT.US,D,20161005,000000,33.1714,33.9164,33.0587,33.7483,853192.91210909,0
+ITT.US,D,20161006,000000,33.6464,33.9164,33.3664,33.862,610703.1539816,0
+ITT.US,D,20161007,000000,33.7038,33.7038,33.0685,33.2645,518792.0720643,0
+ITT.US,D,20161010,000000,33.4712,33.4712,32.4444,32.5087,418586.54338831,0
+ITT.US,D,20161011,000000,32.3513,32.4908,31.6984,31.9318,416996.58911687,0
+ITT.US,D,20161012,000000,31.913,32.1475,31.6905,31.9694,326373.23875824,0
+ITT.US,D,20161013,000000,31.4935,31.8378,31.3431,31.7993,413436.62793187,0
+ITT.US,D,20161014,000000,32.1079,32.3602,31.6608,31.7557,527495.8840359,0
+ITT.US,D,20161017,000000,31.7647,32.0515,31.641,31.8091,313416.07168543,0
+ITT.US,D,20161018,000000,32.1832,32.1832,31.3066,31.7082,591569.12069598,0
+ITT.US,D,20161019,000000,31.8755,32.7511,31.6707,32.4908,1087748.0605539,0
+ITT.US,D,20161020,000000,32.2287,32.6214,31.8378,31.8378,412075.10955704,0
+ITT.US,D,20161021,000000,31.4282,31.5777,31.1295,31.4085,639942.94874581,0
+ITT.US,D,20161024,000000,32.3513,32.6966,32.0149,32.0704,662222.52411198,0
+ITT.US,D,20161025,000000,31.9694,32.0417,31.2324,31.6984,629534.96455447,0
+ITT.US,D,20161026,000000,31.4837,32.2385,31.4085,32.0417,454274.09295066,0
+ITT.US,D,20161027,000000,32.2108,32.2474,31.8091,32.1079,317958.50938144,0
+ITT.US,D,20161028,000000,32.1278,32.6303,32.1278,32.2554,579192.14036939,0
+ITT.US,D,20161031,000000,32.4542,33.1626,32.3681,32.8262,847529.52127447,0
+ITT.US,D,20161101,000000,32.9014,32.9737,32.2651,32.657,708137.12854934,0
+ITT.US,D,20161102,000000,32.4542,32.6867,31.9971,32.0248,880953.93821525,0
+ITT.US,D,20161103,000000,32.0604,32.1673,31.5499,31.8468,1084668.2190631,0
+ITT.US,D,20161104,000000,31.6905,32.382,30.2539,31.0009,1351654.1893764,0
+ITT.US,D,20161107,000000,31.8191,32.0071,31.4282,31.6905,786168.20280273,0
+ITT.US,D,20161108,000000,31.6024,31.8952,31.3621,31.7647,678289.85602472,0
+ITT.US,D,20161109,000000,31.3818,33.3466,30.6565,33.2457,933068.65676639,0
+ITT.US,D,20161110,000000,33.6276,35.7606,33.594,35.6853,1422093.307792,0
+ITT.US,D,20161111,000000,35.4281,36.0673,35.2204,36.0148,1084309.3927653,0
+ITT.US,D,20161114,000000,36.36,37.2336,35.894,36.2859,1247888.6995154,0
+ITT.US,D,20161115,000000,36.1424,36.2484,35.4964,35.913,987645.63126492,0
+ITT.US,D,20161116,000000,35.6953,35.913,35.3995,35.5854,365556.05969417,0
+ITT.US,D,20161117,000000,35.6131,35.8169,35.5291,35.6764,247635.6304707,0
+ITT.US,D,20161118,000000,35.6497,36.4056,35.6053,36.1147,971989.68612171,0
+ITT.US,D,20161121,000000,36.4402,36.8537,36.3236,36.8439,719108.11625574,0
+ITT.US,D,20161122,000000,37.02,37.0586,36.5906,36.9814,324823.71561895,0
+ITT.US,D,20161123,000000,37.0101,38.035,36.8973,37.9599,905786.73957611,0
+ITT.US,D,20161125,000000,37.9519,38.0261,37.384,37.5156,228890.74683194,0
+ITT.US,D,20161128,000000,37.4217,37.7283,37.2526,37.2703,829852.01952423,0
+ITT.US,D,20161129,000000,37.0002,37.1387,36.0197,36.1336,881998.07220278,0
+ITT.US,D,20161130,000000,36.7331,37.7283,36.6856,37.6245,1221459.8792133,0
+ITT.US,D,20161201,000000,38.0914,39.3686,38.044,39.1095,1409703.1873475,0
+ITT.US,D,20161202,000000,39.1095,39.1926,38.2053,38.4446,876350.85382102,0
+ITT.US,D,20161205,000000,38.8642,39.0234,38.131,38.2141,446933.8209105,0
+ITT.US,D,20161206,000000,38.1666,38.5584,37.8154,38.3724,535794.3739078,0
+ITT.US,D,20161207,000000,38.3665,39.1322,38.1499,39.0779,1016528.621288,0
+ITT.US,D,20161208,000000,39.2163,39.7021,38.6485,39.3924,716608.46151114,0
+ITT.US,D,20161209,000000,39.3656,40.171,39.2648,39.9445,762972.86229357,0
+ITT.US,D,20161212,000000,40.0296,40.1611,39.4982,39.6101,525927.15610883,0
+ITT.US,D,20161213,000000,40.0019,40.2659,39.3182,39.3736,755455.70405029,0
+ITT.US,D,20161214,000000,39.0293,39.712,38.5732,38.6485,354084.73672753,0
+ITT.US,D,20161215,000000,38.5238,38.9076,38.1983,38.6207,864355.94769316,0
+ITT.US,D,20161216,000000,38.5822,38.777,38.217,38.3012,1809358.8638892,0
+ITT.US,D,20161219,000000,38.3932,38.4129,37.6165,38.0845,954721.54958438,0
+ITT.US,D,20161220,000000,38.311,38.505,37.9816,38.3309,490181.99218318,0
+ITT.US,D,20161221,000000,38.227,38.316,37.2238,37.298,978283.80261772,0
+ITT.US,D,20161222,000000,37.2703,37.298,36.3503,36.824,689081.9359714,0
+ITT.US,D,20161223,000000,36.923,37.1525,36.6747,36.7776,292938.71403443,0
+ITT.US,D,20161227,000000,36.9052,37.1288,36.7034,36.9715,664043.94661492,0
+ITT.US,D,20161228,000000,36.9715,37.116,35.8229,35.9,688440.09174866,0
+ITT.US,D,20161229,000000,35.9644,36.1118,35.442,35.9189,1080999.0938214,0
+ITT.US,D,20161230,000000,36.1029,36.3849,35.7377,36.0554,529721.61786025,0
+ITT.US,D,20170103,000000,36.4857,37.1525,36.093,36.6084,499073.80891924,0
+ITT.US,D,20170104,000000,36.9052,37.9717,36.7399,37.7492,1244749.2221047,0
+ITT.US,D,20170105,000000,37.6908,38.047,37.1249,37.4127,921841.9421492,0
+ITT.US,D,20170106,000000,37.6264,37.9361,37.3167,37.9282,849028.50549859,0
+ITT.US,D,20170109,000000,38.2547,38.4289,37.5354,38.1883,1602927.6109615,0
+ITT.US,D,20170110,000000,38.3576,38.5822,38.1142,38.3309,498175.22700741,0
+ITT.US,D,20170111,000000,38.4129,39.4418,38.3932,39.4418,818357.4486566,0
+ITT.US,D,20170112,000000,39.3736,39.3736,38.7583,39.3103,766782.48571953,0
+ITT.US,D,20170113,000000,39.4508,39.8633,39.432,39.4894,425878.2980699,0
+ITT.US,D,20170117,000000,39.2727,39.2727,38.2369,38.5148,671384.21865508,0
+ITT.US,D,20170118,000000,38.4853,39.1056,38.4703,38.8325,502630.73776932,0
+ITT.US,D,20170119,000000,39.0293,39.3282,38.3932,38.5148,353860.34394415,0
+ITT.US,D,20170120,000000,38.7395,39.0214,38.5435,38.7039,237956.4174362,0
+ITT.US,D,20170123,000000,38.8789,39.3182,38.0747,38.4566,186998.02926427,0
+ITT.US,D,20170124,000000,38.777,39.797,38.685,39.6833,363004.85525608,0
+ITT.US,D,20170125,000000,40.0493,40.4015,39.9345,40.1048,668751.14117441,0
+ITT.US,D,20170126,000000,40.2462,40.2462,39.5162,39.6566,401298.19128491,0
+ITT.US,D,20170127,000000,39.8059,39.8059,39.1223,39.1609,616089.59156106,0
+ITT.US,D,20170130,000000,38.9551,39.0027,37.9816,38.5148,681245.37178422,0
+ITT.US,D,20170131,000000,38.5238,38.5822,37.7106,38.2082,642758.97709941,0
+ITT.US,D,20170201,000000,38.4209,38.8226,37.9619,38.3407,571179.7007574,0
+ITT.US,D,20170202,000000,38.311,38.6009,38.0845,38.2082,701806.6240344,0
+ITT.US,D,20170203,000000,38.5148,38.7306,38.1983,38.3309,998724.7722498,0
+ITT.US,D,20170206,000000,38.0845,38.1596,37.759,38.0944,445406.53489389,0
+ITT.US,D,20170207,000000,38.1329,38.5535,37.8985,38.0944,423931.53905731,0
+ITT.US,D,20170208,000000,38.029,38.1696,37.5631,38.0003,436852.3181112,0
+ITT.US,D,20170209,000000,38.1241,38.3932,37.8807,38.1142,700423.87931518,0
+ITT.US,D,20170210,000000,38.1883,38.4566,38.0568,38.3853,905288.42587247,0
+ITT.US,D,20170213,000000,38.5634,39.5259,38.5634,39.5162,1109317.0587728,0
+ITT.US,D,20170214,000000,38.8879,39.7318,38.6119,39.1708,900794.50553503,0
+ITT.US,D,20170215,000000,39.2648,40.6925,39.1223,40.5351,1242013.0452371,0
+ITT.US,D,20170216,000000,40.9852,41.1307,40.1898,40.3383,856795.32598283,0
+ITT.US,D,20170217,000000,40.1512,40.1512,39.0027,39.2727,1035454.434243,0
+ITT.US,D,20170221,000000,39.3379,39.7872,39.3379,39.7219,547960.10156895,0
+ITT.US,D,20170222,000000,39.5823,39.8059,39.4221,39.7318,449330.37626815,0
+ITT.US,D,20170223,000000,39.899,39.9929,38.6296,38.965,439798.73686596,0
+ITT.US,D,20170224,000000,38.6296,39.2074,38.3407,39.2074,492223.7643563,0
+ITT.US,D,20170227,000000,39.1797,39.7021,39.1659,39.6378,463143.67256404,0
+ITT.US,D,20170228,000000,39.5626,39.5913,38.2369,38.3012,602941.38738888,0
+ITT.US,D,20170301,000000,38.8879,39.8396,38.8879,39.5725,702467.6730449,0
+ITT.US,D,20170302,000000,39.6101,39.6733,38.7236,38.7869,515600.03418178,0
+ITT.US,D,20170303,000000,38.9453,39.1609,38.4289,38.7583,436460.13612944,0
+ITT.US,D,20170306,000000,38.4386,38.685,38.2547,38.5435,382063.08016895,0
+ITT.US,D,20170307,000000,38.6009,38.6207,37.9084,38.0747,761750.83132461,0
+ITT.US,D,20170308,000000,38.3309,38.7137,37.8985,37.9816,920479.41299606,0
+ITT.US,D,20170309,000000,37.9163,38.0499,36.7816,37.0833,673003.48549732,0
+ITT.US,D,20170310,000000,37.3524,37.7759,37.0863,37.6334,633134.3460933,0
+ITT.US,D,20170313,000000,37.6601,38.5337,37.6601,38.4853,810369.26772389,0
+ITT.US,D,20170314,000000,38.1873,38.1973,37.6235,38.0083,472426.66050357,0
+ITT.US,D,20170315,000000,38.1686,39.0224,38.1686,38.9186,526325.40276042,0
+ITT.US,D,20170316,000000,39.1629,39.3024,38.5732,38.7316,406729.10310972,0
+ITT.US,D,20170317,000000,38.8622,38.8622,38.2537,38.4119,1178342.0983418,0
+ITT.US,D,20170320,000000,38.4386,38.4386,37.85,38.0647,236506.96134895,0
+ITT.US,D,20170321,000000,38.2359,38.4526,36.8914,36.9092,475546.93312652,0
+ITT.US,D,20170322,000000,36.7816,37.0339,36.5164,36.927,475285.14154592,0
+ITT.US,D,20170323,000000,36.8182,37.304,36.7529,37.0536,443128.24059776,0
+ITT.US,D,20170324,000000,37.1842,37.3138,36.6312,36.8182,219526.89662813,0
+ITT.US,D,20170327,000000,36.5352,36.7816,36.1226,36.6787,410693.37561612,0
+ITT.US,D,20170328,000000,36.6213,37.2021,36.4887,37.0052,651606.31959012,0
+ITT.US,D,20170329,000000,36.9963,37.7857,36.8083,37.7175,521103.72204444,0
+ITT.US,D,20170330,000000,37.6789,38.226,37.6789,38.1873,425493.19153625,0
+ITT.US,D,20170331,000000,38.035,38.6296,37.8233,38.4653,574336.36139928,0
+ITT.US,D,20170403,000000,38.6207,38.7316,37.304,37.7759,701283.04087318,0
+ITT.US,D,20170404,000000,37.7273,38.0548,37.5216,37.6512,464556.74063237,0
+ITT.US,D,20170405,000000,38.0825,38.2824,36.65,36.6885,628918.38978932,0
+ITT.US,D,20170406,000000,36.6984,37.5315,36.6687,37.304,642988.42377432,0
+ITT.US,D,20170407,000000,37.1664,37.4583,37.0536,37.1288,379266.2566031,0
+ITT.US,D,20170410,000000,37.1664,37.9886,37.1664,37.5126,307059.2869346,0
+ITT.US,D,20170411,000000,37.4484,37.8144,37.0636,37.7759,584824.1970766,0
+ITT.US,D,20170412,000000,37.7175,37.7175,36.555,36.65,393761.82825387,0
+ITT.US,D,20170413,000000,36.5164,36.7993,35.8813,35.91,451880.56992792,0
+ITT.US,D,20170417,000000,36.1691,36.828,35.9387,36.8083,434092.89334259,0
+ITT.US,D,20170418,000000,36.5827,36.9666,36.461,36.838,623014.43371847,0
+ITT.US,D,20170419,000000,37.0437,37.0933,36.4274,36.5728,587203.56920308,0
+ITT.US,D,20170420,000000,36.9092,37.7076,36.9092,37.478,415373.27916142,0
+ITT.US,D,20170421,000000,37.6601,37.6601,37.0536,37.3425,302465.2995451,0
+ITT.US,D,20170424,000000,38.1776,38.4386,37.8886,38.1686,381132.15335139,0
+ITT.US,D,20170425,000000,38.4386,39.8099,38.4386,39.3953,1079310.0832761,0
+ITT.US,D,20170426,000000,39.3856,40.0731,39.3856,39.5379,564213.41668954,0
+ITT.US,D,20170427,000000,39.5755,39.8099,39.3509,39.5478,534971.60036873,0
+ITT.US,D,20170428,000000,39.706,39.7812,39.3686,39.5102,675664.86477049,0
+ITT.US,D,20170501,000000,39.6773,39.6773,39.1163,39.3212,617437.96981795,0
+ITT.US,D,20170502,000000,39.4448,39.7446,39.1075,39.3856,430529.89982269,0
+ITT.US,D,20170503,000000,39.1817,39.4151,38.871,39.3024,476736.61918977,0
+ITT.US,D,20170504,000000,39.3608,39.4151,38.9176,39.0789,771781.79520874,0
+ITT.US,D,20170505,000000,39.3024,39.706,39.0224,39.4923,1125461.2098366,0
+ITT.US,D,20170508,000000,38.6296,39.706,37.85,39.3312,1081738.9835395,0
+ITT.US,D,20170509,000000,39.5102,39.7892,38.8335,38.9848,712997.96141097,0
+ITT.US,D,20170510,000000,38.9463,39.2272,38.9283,39.1075,541035.25941154,0
+ITT.US,D,20170511,000000,38.9283,39.0036,38.0647,38.3853,361469.48301304,0
+ITT.US,D,20170512,000000,38.3002,38.3002,37.6472,37.6976,381665.84429566,0
+ITT.US,D,20170515,000000,37.9984,38.4526,37.9352,38.4021,499646.92021733,0
+ITT.US,D,20170516,000000,38.5337,38.694,37.6601,37.8689,492410.75834245,0
+ITT.US,D,20170517,000000,37.2109,37.3227,36.7529,36.828,914906.99220876,0
+ITT.US,D,20170518,000000,36.5164,36.5451,35.8041,36.2474,986481.21465926,0
+ITT.US,D,20170519,000000,36.5451,37.0437,36.2474,36.5728,995022.291324,0
+ITT.US,D,20170522,000000,36.8469,36.9181,36.2849,36.5451,658038.91271372,0
+ITT.US,D,20170523,000000,36.6599,36.6599,36.1226,36.5451,456273.41243502,0
+ITT.US,D,20170524,000000,36.5352,37.015,36.5204,36.5728,719014.11387351,0
+ITT.US,D,20170525,000000,36.5728,36.6885,35.4213,35.6468,792260.16363803,0
+ITT.US,D,20170526,000000,35.431,36.2849,35.431,35.9486,822100.36071453,0
+ITT.US,D,20170530,000000,35.8239,36.0663,35.5815,35.8723,614233.80259579,0
+ITT.US,D,20170531,000000,35.8813,35.8813,34.6317,35.6468,1070553.7108328,0
+ITT.US,D,20170601,000000,35.7754,37.1387,35.5627,36.9092,1602876.061268,0
+ITT.US,D,20170602,000000,36.8567,37.943,36.6312,37.5948,1138076.7338428,0
+ITT.US,D,20170605,000000,37.4939,37.5948,37.1575,37.3613,632037.65163398,0
+ITT.US,D,20170606,000000,36.4976,36.5728,35.3164,36.085,1515977.4289578,0
+ITT.US,D,20170607,000000,36.1593,36.4699,35.5587,35.8635,1107713.9643834,0
+ITT.US,D,20170608,000000,35.9634,36.8003,35.8219,36.4788,717426.18115868,0
+ITT.US,D,20170609,000000,36.5926,37.4127,36.3323,37.2416,659346.85983847,0
+ITT.US,D,20170612,000000,37.4226,38.0697,36.7271,37.6274,678317.14703892,0
+ITT.US,D,20170613,000000,37.7323,37.8738,37.3742,37.6552,527821.35464963,0
+ITT.US,D,20170614,000000,37.6552,37.761,36.3226,36.5827,748661.25229404,0
+ITT.US,D,20170615,000000,36.1404,37.3356,36.1316,37.3167,468149.04672307,0
+ITT.US,D,20170616,000000,37.3069,37.751,37.1595,37.7126,974437.79117283,0
+ITT.US,D,20170619,000000,37.9659,38.5712,37.7996,38.0984,659955.34837718,0
+ITT.US,D,20170620,000000,37.847,38.0785,37.3356,37.4326,723729.39465943,0
+ITT.US,D,20170621,000000,37.6374,37.6374,36.0366,36.094,636677.12404714,0
+ITT.US,D,20170622,000000,36.1039,36.8093,36.0297,36.4699,793288.12517272,0
+ITT.US,D,20170623,000000,36.5738,36.7271,36.2265,36.6026,1183004.818656,0
+ITT.US,D,20170626,000000,36.8192,37.4622,36.4323,36.4699,814607.46115054,0
+ITT.US,D,20170627,000000,36.2265,36.929,36.089,36.4511,754298.36289276,0
+ITT.US,D,20170628,000000,36.7726,37.6374,36.7726,37.2516,550956.04846058,0
+ITT.US,D,20170629,000000,37.58,38.6366,37.0656,37.384,843163.96978157,0
+ITT.US,D,20170630,000000,37.7126,38.0697,37.481,37.8095,428063.6007621,0
+ITT.US,D,20170703,000000,38.1449,38.975,37.9114,38.6553,479122.05598607,0
+ITT.US,D,20170705,000000,38.5712,38.6643,38.0657,38.3992,493636.83242461,0
+ITT.US,D,20170706,000000,38.2418,38.6643,37.847,37.9312,537154.88150433,0
+ITT.US,D,20170707,000000,37.9213,38.3536,37.5543,38.1933,373687.77114598,0
+ITT.US,D,20170710,000000,38.1736,38.9531,38.0697,38.5989,538720.57709648,0
+ITT.US,D,20170711,000000,38.6276,38.7306,38.1449,38.3902,342426.41977474,0
+ITT.US,D,20170712,000000,38.8789,39.5012,38.8423,38.9937,507991.9058912,0
+ITT.US,D,20170713,000000,39.0402,39.1995,38.6187,38.9274,481361.94070667,0
+ITT.US,D,20170714,000000,39.0502,39.1342,38.8512,38.8879,415916.06711041,0
+ITT.US,D,20170717,000000,39.1431,39.242,38.7503,38.9937,444579.71824161,0
+ITT.US,D,20170718,000000,39.0402,39.52,38.7473,39.3509,925891.1200331,0
+ITT.US,D,20170719,000000,39.436,39.6042,38.975,39.2371,762759.58807152,0
+ITT.US,D,20170720,000000,39.4161,39.4458,38.9937,39.0599,368075.93000484,0
+ITT.US,D,20170721,000000,38.9838,39.1817,38.6089,39.1728,295671.85856715,0
+ITT.US,D,20170724,000000,39.1243,39.3024,38.7573,39.2371,332797.74565541,0
+ITT.US,D,20170725,000000,39.6892,39.9622,39.3608,39.6705,624619.54966446,0
+ITT.US,D,20170726,000000,39.6705,39.6705,38.9937,39.0789,538541.66933676,0
+ITT.US,D,20170727,000000,39.1431,39.1995,38.8789,39.0303,266170.27222234,0
+ITT.US,D,20170728,000000,38.8226,38.8789,37.9114,38.5415,623704.79529977,0
+ITT.US,D,20170731,000000,38.683,38.8879,38.4723,38.5802,442707.75682349,0
+ITT.US,D,20170801,000000,38.6553,38.9502,37.8738,38.1281,634680.83689769,0
+ITT.US,D,20170802,000000,38.0785,38.3368,37.6552,37.8184,544267.72842619,0
+ITT.US,D,20170803,000000,37.8372,38.3902,37.7423,38.1182,844527.50971302,0
+ITT.US,D,20170804,000000,38.317,40.1878,37.6927,39.5012,911892.85130766,0
+ITT.US,D,20170807,000000,39.5012,39.5339,38.6553,38.965,519318.68756043,0
+ITT.US,D,20170808,000000,38.8879,39.4647,38.776,38.9551,486007.47778965,0
+ITT.US,D,20170809,000000,38.7385,38.9353,38.2033,38.5415,338894.76038224,0
+ITT.US,D,20170810,000000,38.3536,38.3536,37.576,37.751,351983.32863451,0
+ITT.US,D,20170811,000000,37.481,38.0785,37.0071,37.8184,495393.56511612,0
+ITT.US,D,20170814,000000,38.1082,38.2319,37.8184,38.1736,268825.58682568,0
+ITT.US,D,20170815,000000,38.222,38.2804,37.855,37.9569,248271.41002362,0
+ITT.US,D,20170816,000000,38.1736,38.3447,37.8372,37.9856,305067.04289836,0
+ITT.US,D,20170817,000000,37.8649,37.9114,37.0359,37.0753,305042.78421907,0
+ITT.US,D,20170818,000000,36.929,37.2783,36.7371,36.7914,314707.84635733,0
+ITT.US,D,20170821,000000,36.7726,36.9586,36.379,36.7449,1015065.0143045,0
+ITT.US,D,20170822,000000,36.929,37.4523,36.8093,37.3643,199954.18555879,0
+ITT.US,D,20170823,000000,37.0457,37.3643,36.9586,37.0071,233460.47554215,0
+ITT.US,D,20170824,000000,37.1506,37.1782,36.7628,36.9586,267672.28878136,0
+ITT.US,D,20170825,000000,37.1782,37.4424,37.104,37.1229,200451.48848412,0
+ITT.US,D,20170828,000000,37.2613,37.2693,36.8489,37.0656,484375.07082947,0
+ITT.US,D,20170829,000000,36.7271,37.3742,36.6895,37.3544,193229.47750547,0
+ITT.US,D,20170830,000000,37.3167,37.7897,37.1971,37.7423,249902.8062055,0
+ITT.US,D,20170831,000000,37.948,38.1736,37.7323,37.9756,383177.96863772,0
+ITT.US,D,20170901,000000,38.1082,38.4723,38.0509,38.1449,275265.2553974,0
+ITT.US,D,20170905,000000,38.0785,38.1736,37.3742,37.4226,267317.50559683,0
+ITT.US,D,20170906,000000,37.5977,37.8283,37.2416,37.4721,239719.21479754,0
+ITT.US,D,20170907,000000,37.564,37.6542,36.7726,37.3544,290859.5430641,0
+ITT.US,D,20170908,000000,37.2783,37.9677,36.9774,37.8392,330136.36638225,0
+ITT.US,D,20170911,000000,38.2636,38.8374,37.857,38.6406,475307.3786686,0
+ITT.US,D,20170912,000000,38.874,39.1125,38.6692,39.0659,340389.70149315,0
+ITT.US,D,20170913,000000,39.0264,39.3379,38.961,39.0837,272780.76232735,0
+ITT.US,D,20170914,000000,39.0659,39.5546,38.9413,39.5546,497292.81754844,0
+ITT.US,D,20170915,000000,39.4715,39.894,39.3282,39.8306,681747.72860106,0
+ITT.US,D,20170918,000000,39.9514,40.3106,39.894,40.2562,340218.87995985,0
+ITT.US,D,20170919,000000,40.2562,40.8101,40.1592,40.7814,748651.144511,0
+ITT.US,D,20170920,000000,40.9436,41.0842,40.4422,40.9635,565608.29074839,0
+ITT.US,D,20170921,000000,41.0021,41.1218,40.8101,40.8665,286592.03706664,0
+ITT.US,D,20170922,000000,40.8191,42.0745,40.8191,41.9429,556669.97821037,0
+ITT.US,D,20170925,000000,41.8776,42.3031,41.7866,42.0181,664942.52852675,0
+ITT.US,D,20170926,000000,42.2368,42.2744,41.7965,41.9044,630419.39557005,0
+ITT.US,D,20170927,000000,42.0745,42.4346,41.6015,41.7768,534190.26874011,0
+ITT.US,D,20170928,000000,41.7371,41.8875,41.104,41.6205,277878.117312,0
+ITT.US,D,20170929,000000,41.6976,41.8401,41.3108,41.7965,428869.19107001,0
+ITT.US,D,20171002,000000,41.7471,42.1229,41.5918,42.0845,413334.53932322,0
+ITT.US,D,20171003,000000,42.2368,42.4811,41.9331,42.3208,720420.10649371,0
+ITT.US,D,20171004,000000,42.4069,42.5672,42.1229,42.2268,428514.40788548,0
+ITT.US,D,20171005,000000,42.3792,42.5198,42.1032,42.4346,1038430.1655686,0
+ITT.US,D,20171006,000000,42.2645,42.8037,42.1329,42.5395,485830.59158653,0
+ITT.US,D,20171009,000000,43.1232,43.4725,42.9798,43.1905,1112588.9481412,0
+ITT.US,D,20171010,000000,43.4428,43.4428,42.8125,42.9541,575588.71571735,0
+ITT.US,D,20171011,000000,42.9995,43.3231,42.8412,43.1331,800312.02360387,0
+ITT.US,D,20171012,000000,43.1143,43.7188,42.8689,43.3319,558751.17073732,0
+ITT.US,D,20171013,000000,43.6158,43.9453,43.3874,43.6624,418539.03680804,0
+ITT.US,D,20171016,000000,44.0314,44.5488,44.0136,44.1511,1052908.5539882,0
+ITT.US,D,20171017,000000,44.0948,44.3985,43.8316,43.8781,530932.53026786,0
+ITT.US,D,20171018,000000,44.0047,44.5102,43.8404,44.2005,656661.22188602,0
+ITT.US,D,20171019,000000,43.8968,44.1818,43.8583,43.9948,463161.86657351,0
+ITT.US,D,20171020,000000,44.1145,44.4549,44.0769,44.2956,633825.71845291,0
+ITT.US,D,20171023,000000,44.8427,44.8427,44.2194,44.2679,933431.52617736,0
+ITT.US,D,20171024,000000,44.5488,45.2938,44.445,44.8427,1129405.2667769,0
+ITT.US,D,20171025,000000,44.7664,44.9851,43.6911,44.258,796043.50682811,0
+ITT.US,D,20171026,000000,44.539,44.7941,44.3224,44.6814,570757.19542652,0
+ITT.US,D,20171027,000000,44.6062,44.6913,43.9849,44.3698,414725.37026887,0
+ITT.US,D,20171030,000000,44.0868,44.3787,43.4725,43.5022,533992.15619261,0
+ITT.US,D,20171031,000000,43.7375,44.4262,43.5477,44.0314,621439.64112158,0
+ITT.US,D,20171101,000000,44.5687,44.8041,44.1611,44.1808,1149855.3334136,0
+ITT.US,D,20171102,000000,44.5974,48.7594,44.445,48.62,3175395.4177464,0
+ITT.US,D,20171103,000000,48.9573,50.0347,48.3558,48.4449,1293821.4979622,0
+ITT.US,D,20171106,000000,48.418,49.4757,48.1154,48.987,624631.6790041,0
+ITT.US,D,20171107,000000,49.0899,49.5232,48.5814,48.6951,454090.13129942,0
+ITT.US,D,20171108,000000,48.6476,48.705,47.6366,48.0867,975703.28560884,0
+ITT.US,D,20171109,000000,47.691,48.2895,47.6356,48.0679,603669.14776742,0
+ITT.US,D,20171110,000000,48.1352,48.62,47.8354,48.1649,473819.51300582,0
+ITT.US,D,20171113,000000,47.7593,48.2609,47.691,48.2034,685543.20113077,0
+ITT.US,D,20171114,000000,47.7296,48.0966,47.1359,47.598,1024366.1962535,0
+ITT.US,D,20171115,000000,47.2033,47.3031,46.5879,46.9559,768161.18732553,0
+ITT.US,D,20171116,000000,47.1458,48.3726,47.1458,48.2609,720468.62385228,0
+ITT.US,D,20171117,000000,48.0966,48.6763,47.959,48.4834,485163.4779062,0
+ITT.US,D,20171120,000000,48.522,48.6853,48.2223,48.6674,359561.13357599,0
+ITT.US,D,20171121,000000,48.9672,49.1334,48.8811,49.1285,399802.23939571,0
+ITT.US,D,20171122,000000,49.2878,49.6845,49.176,49.176,392525.64638866,0
+ITT.US,D,20171124,000000,49.3363,49.3363,48.9969,49.0345,129843.57009178,0
+ITT.US,D,20171127,000000,48.9771,49.5232,48.9573,49.4579,359931.07843508,0
+ITT.US,D,20171128,000000,49.4392,50.6926,49.3777,50.5253,515033.99833181,0
+ITT.US,D,20171129,000000,50.5433,51.2605,50.1485,50.8766,1666849.230876,0
+ITT.US,D,20171130,000000,51.026,51.4495,50.8005,51.1676,485904.37840269,0
+ITT.US,D,20171201,000000,51.1486,51.1486,49.4392,50.5531,525363.14181547,0
+ITT.US,D,20171204,000000,51.2516,51.7255,50.8005,50.8005,591275.99498796,0
+ITT.US,D,20171205,000000,50.838,50.838,49.911,50.1395,563645.35928296,0
+ITT.US,D,20171206,000000,49.9387,50.4542,49.9387,50.091,497845.71328047,0
+ITT.US,D,20171207,000000,49.9872,50.8826,49.9872,50.4027,724426.83168886,0
+ITT.US,D,20171208,000000,50.8499,50.8945,50.2129,50.2425,676119.71500707,0
+ITT.US,D,20171211,000000,50.3177,50.4552,49.5806,49.6835,551648.43159849,0
+ITT.US,D,20171212,000000,50.0614,50.2989,49.629,49.7319,400354.12434942,0
+ITT.US,D,20171213,000000,49.7686,50.3652,49.5133,50.0259,549869.4617843,0
+ITT.US,D,20171214,000000,49.9872,50.0526,49.0969,49.1453,338503.58917878,0
+ITT.US,D,20171215,000000,49.4005,50.3177,49.3827,49.7221,1275350.5352437,0
+ITT.US,D,20171218,000000,50.1584,50.8212,49.9289,50.4889,795512.84821876,0
+ITT.US,D,20171219,000000,50.5927,50.8915,50.4512,50.6946,322026.89205311,0
+ITT.US,D,20171220,000000,50.9409,51.6423,50.4937,50.9122,1171520.3555713,0
+ITT.US,D,20171221,000000,51.0942,51.5582,50.6669,51.396,272328.94442568,0
+ITT.US,D,20171222,000000,51.4534,51.4534,50.754,51.0083,232724.62893718,0
+ITT.US,D,20171226,000000,50.9509,51.1516,50.6709,50.8786,207938.32337828,0
+ITT.US,D,20171227,000000,50.8589,51.3209,50.84,50.9884,249550.04457757,0
+ITT.US,D,20171228,000000,51.2546,51.2546,50.5838,50.7639,330168.71128796,0
+ITT.US,D,20171229,000000,50.8499,51.1705,50.4413,50.5086,340646.43918224,0
+ITT.US,D,20180102,000000,50.7925,50.8113,49.9972,50.2326,609242.57933302,0
+ITT.US,D,20180103,000000,50.3365,50.5541,50.0347,50.29,886835.65716342,0
+ITT.US,D,20180104,000000,50.6491,50.6946,50.1802,50.4314,973733.27869528,0
+ITT.US,D,20180105,000000,50.5838,51.2723,50.5838,51.1893,397976.77377954,0
+ITT.US,D,20180108,000000,51.1132,52.0975,50.9983,51.8402,658311.82285566,0
+ITT.US,D,20180109,000000,52.2568,52.3706,51.6523,51.7948,886110.9291198,0
+ITT.US,D,20180110,000000,51.7196,51.7196,51.1516,51.2635,514183.93377855,0
+ITT.US,D,20180111,000000,51.5582,51.9916,51.301,51.956,281446.16472342,0
+ITT.US,D,20180112,000000,52.1925,52.1925,51.8779,51.965,284356.19545926,0
+ITT.US,D,20180116,000000,52.5139,52.5139,51.0647,51.4446,343315.90468183,0
+ITT.US,D,20180117,000000,51.7096,52.428,51.3248,52.1262,468960.7017008,0
+ITT.US,D,20180118,000000,52.0776,52.4942,51.6998,52.3419,597570.11148398,0
+ITT.US,D,20180119,000000,52.6001,53.2807,52.428,53.2619,1164843.1540982,0
+ITT.US,D,20180122,000000,53.2807,53.6398,52.6089,53.3945,671340.75518803,0
+ITT.US,D,20180123,000000,53.0166,53.6398,53.0166,53.3845,692473.09717971,0
+ITT.US,D,20180124,000000,53.6972,54.1216,53.4222,53.6596,853393.04621319,0
+ITT.US,D,20180125,000000,54.0009,54.0109,51.7572,53.8101,555050.71136814,0
+ITT.US,D,20180126,000000,54.0662,54.3492,53.7546,54.3492,808153.64168257,0
+ITT.US,D,20180129,000000,54.1494,54.5293,53.8001,53.8852,656766.34282958,0
+ITT.US,D,20180130,000000,53.5924,53.8665,53.0908,53.4312,509509.08412477,0
+ITT.US,D,20180131,000000,53.7813,53.9426,52.8167,52.9968,605745.28640284,0
+ITT.US,D,20180201,000000,52.7969,53.3292,52.5713,53.1175,665708.69848082,0
+ITT.US,D,20180202,000000,52.7099,52.7495,52.0302,52.2192,715002.33478685,0
+ITT.US,D,20180205,000000,51.6058,52.4003,49.6647,49.6736,582959.31110661,0
+ITT.US,D,20180206,000000,48.701,49.9635,48.1599,49.7122,660921.65243536,0
+ITT.US,D,20180207,000000,49.4936,50.1752,49.3046,49.3243,631128.96193912,0
+ITT.US,D,20180208,000000,49.3243,49.3442,47.6761,47.6761,614986.83243192,0
+ITT.US,D,20180209,000000,48.3519,48.3973,46.4306,47.782,597703.53422005,0
+ITT.US,D,20180212,000000,48.1698,48.7377,47.516,48.424,748657.20918083,0
+ITT.US,D,20180213,000000,48.1986,48.438,47.497,48.15,585232.55151122,0
+ITT.US,D,20180214,000000,47.8196,49.0602,47.7633,48.9356,827115.8426566,0
+ITT.US,D,20180215,000000,49.363,49.542,48.5576,49.2759,1618390.4974487,0
+ITT.US,D,20180216,000000,49.7786,50.9033,49.0077,50.6491,1095949.5157087,0
+ITT.US,D,20180220,000000,49.1363,50.5443,49.1363,49.1363,1066279.1293872,0
+ITT.US,D,20180221,000000,49.3046,50.5186,49.2106,49.7122,533438.24968229,0
+ITT.US,D,20180222,000000,50.0159,50.2326,49.4936,49.6835,486697.83937095,0
+ITT.US,D,20180223,000000,50.0614,50.4314,49.2858,49.8447,351728.61250202,0
+ITT.US,D,20180226,000000,50.2029,50.5353,49.7596,50.4126,449941.89714178,0
+ITT.US,D,20180227,000000,50.3849,50.8302,49.3827,49.4193,361800.00751829,0
+ITT.US,D,20180228,000000,49.4836,49.4836,47.4625,47.4882,1248506.2850588,0
+ITT.US,D,20180301,000000,47.3853,47.7048,46.2763,46.7016,588563.06602132,0
+ITT.US,D,20180302,000000,46.2465,46.9124,45.9656,46.7986,623690.64440352,0
+ITT.US,D,20180305,000000,46.4771,48.0729,46.4771,47.8394,486938.40460719,0
+ITT.US,D,20180306,000000,48.1698,49.0404,48.0086,48.9939,585874.39573395,0
+ITT.US,D,20180307,000000,48.424,49.363,47.507,49.1166,511506.38205253,0
+ITT.US,D,20180308,000000,49.2571,49.3046,48.5279,49.2007,332875.57558478,0
+ITT.US,D,20180309,000000,49.6479,50.6055,49.2522,50.5383,502404.32342933,0
+ITT.US,D,20180312,000000,50.568,50.568,49.543,49.7804,465856.60153069,0
+ITT.US,D,20180313,000000,49.8655,50.1812,48.7367,48.8573,2222148.5937068,0
+ITT.US,D,20180314,000000,49.1552,49.1552,48.2243,48.4053,1373179.7241281,0
+ITT.US,D,20180315,000000,48.44,48.71,48.244,48.4874,406584.56181232,0
+ITT.US,D,20180316,000000,48.3024,49.165,48.3024,48.983,916410.0195461,0
+ITT.US,D,20180319,000000,48.6714,48.9534,47.9799,48.7367,821677.85538366,0
+ITT.US,D,20180320,000000,48.9534,49.4015,48.7842,49.1266,328229.02772351,0
+ITT.US,D,20180321,000000,49.2858,50.1782,49.2205,49.7429,348665.95424236,0
+ITT.US,D,20180322,000000,49.363,49.817,47.6079,47.6178,476464.71982612,0
+ITT.US,D,20180323,000000,47.7691,48.2637,46.2772,46.3741,406212.59539663,0
+ITT.US,D,20180326,000000,47.2557,47.2557,46.11,47.1141,746475.94960183,0
+ITT.US,D,20180327,000000,47.3507,47.3704,45.5481,45.7668,463626.82459312,0
+ITT.US,D,20180328,000000,45.9764,46.1287,45.2631,45.4996,755074.64062987,0
+ITT.US,D,20180329,000000,45.8597,46.9519,45.6628,46.4701,648963.13432642,0
+ITT.US,D,20180402,000000,46.1841,46.2683,44.6488,45.0267,410635.76125282,0
+ITT.US,D,20180403,000000,45.2364,46.4038,45.1118,46.2584,674959.34151462,0
+ITT.US,D,20180404,000000,45.4067,46.8975,45.0544,46.7927,816708.86924356,0
+ITT.US,D,20180405,000000,47.228,48.1669,47.028,47.9877,608519.87284601,0
+ITT.US,D,20180406,000000,47.4189,47.598,45.9181,46.5285,817316.34700398,0
+ITT.US,D,20180409,000000,46.9618,47.3507,46.394,46.4137,817975.37445787,0
+ITT.US,D,20180410,000000,47.2091,48.5754,47.0193,48.1866,683585.32355686,0
+ITT.US,D,20180411,000000,47.6435,48.2044,47.41,47.9877,625237.13520791,0
+ITT.US,D,20180412,000000,48.2341,49.0602,48.0333,48.8476,421283.29990209,0
+ITT.US,D,20180413,000000,49.165,49.165,48.244,48.6329,871497.09640751,0
+ITT.US,D,20180416,000000,48.887,48.887,48.3123,48.6813,319531.28042173,0
+ITT.US,D,20180417,000000,49.0019,49.827,48.8773,49.0019,552180.10098614,0
+ITT.US,D,20180418,000000,49.3046,49.6845,48.9346,49.4292,293267.21698307,0
+ITT.US,D,20180419,000000,49.4203,49.5519,48.5656,48.9633,569811.10693443,0
+ITT.US,D,20180420,000000,48.887,49.0404,48.1956,48.4487,364886.92445724,0
+ITT.US,D,20180423,000000,48.6526,49.1453,48.3766,48.4053,436228.66789793,0
+ITT.US,D,20180424,000000,48.7743,49.2205,46.7383,47.321,514280.96849568,0
+ITT.US,D,20180425,000000,47.2844,47.6633,46.6671,47.1913,461814.49909491,0
+ITT.US,D,20180426,000000,47.2844,47.5416,46.6204,47.2656,325136.04611473,0
+ITT.US,D,20180427,000000,47.2013,47.4486,46.6858,47.3804,311229.75821491,0
+ITT.US,D,20180430,000000,47.3804,47.6079,46.3841,46.3841,465061.11900582,0
+ITT.US,D,20180501,000000,46.1574,46.5087,45.3878,46.4791,404154.65077066,0
+ITT.US,D,20180502,000000,46.4701,47.0567,46.4701,46.5453,1017744.5875871,0
+ITT.US,D,20180503,000000,46.3841,47.1141,45.4828,46.8124,763180.07184579,0
+ITT.US,D,20180504,000000,47.6435,49.5094,46.9421,49.2205,1087547.9264498,0
+ITT.US,D,20180507,000000,49.4392,50.4829,49.2858,49.5915,877913.51707826,0
+ITT.US,D,20180508,000000,49.6746,49.6746,48.7,48.9534,719830.82274275,0
+ITT.US,D,20180509,000000,49.165,50.0269,48.6427,49.9704,679552.31812582,0
+ITT.US,D,20180510,000000,50.2059,50.2356,49.5619,49.6934,329603.6862163,0
+ITT.US,D,20180511,000000,49.7804,50.7036,49.4846,50.568,627497.23549458,0
+ITT.US,D,20180514,000000,50.6055,50.7381,49.9605,50.283,305271.22011567,0
+ITT.US,D,20180515,000000,49.8843,50.2256,49.7518,50.2059,382867.65969854,0
+ITT.US,D,20180516,000000,50.292,51.0695,50.1317,50.5482,430446.0052235,0
+ITT.US,D,20180517,000000,50.4532,51.4673,50.4344,51.2872,362764.29001985,0
+ITT.US,D,20180518,000000,51.2496,51.8382,51.1092,51.4673,422590.23624854,0
+ITT.US,D,20180521,000000,51.953,52.7089,51.8561,52.3686,312353.74368843,0
+ITT.US,D,20180522,000000,52.4932,52.5902,51.3922,51.4495,389163.79775116,0
+ITT.US,D,20180523,000000,51.0428,51.4771,50.558,51.023,440024.14042765,0
+ITT.US,D,20180524,000000,50.7381,51.2407,50.3018,50.9933,284550.26489353,0
+ITT.US,D,20180525,000000,50.5957,50.6886,49.7132,50.093,787493.33315864,0
+ITT.US,D,20180529,000000,49.5915,49.8655,48.7743,48.9534,447395.74659522,0
+ITT.US,D,20180530,000000,49.3827,50.0633,49.2472,49.8072,650902.81789087,0
+ITT.US,D,20180531,000000,49.7518,50.1881,48.7743,48.9732,568420.27598879,0
+ITT.US,D,20180601,000000,49.4569,50.3582,49.447,50.3483,804979.79780953,0
+ITT.US,D,20180604,000000,50.5215,50.7183,50.0456,50.6244,1646811.561787,0
+ITT.US,D,20180605,000000,50.6709,51.4119,50.6709,51.3367,422047.44829955,0
+ITT.US,D,20180606,000000,51.5167,51.6196,50.7085,51.5455,395179.95021371,0
+ITT.US,D,20180607,000000,51.6869,52.0272,51.307,51.8195,186282.39822539,0
+ITT.US,D,20180608,000000,51.677,51.9046,51.2962,51.8659,363233.29115268,0
+ITT.US,D,20180611,000000,51.9144,52.1826,51.677,51.8472,272561.42343548,0
+ITT.US,D,20180612,000000,51.8749,52.0579,51.2615,51.4485,510226.73672027,0
+ITT.US,D,20180613,000000,52.0005,52.8948,51.4752,52.4487,1237115.8243565,0
+ITT.US,D,20180614,000000,52.5052,52.8385,52.0669,52.2182,364545.28139065,0
+ITT.US,D,20180615,000000,51.9431,51.9431,51.1823,51.7542,606753.03237145,0
+ITT.US,D,20180618,000000,51.2209,52.238,51.031,52.1539,497415.12172316,0
+ITT.US,D,20180619,000000,51.3832,51.774,50.3493,51.0675,382901.01538255,0
+ITT.US,D,20180620,000000,51.4485,51.5445,50.7253,51.3545,324801.47849627,0
+ITT.US,D,20180621,000000,51.1359,51.1359,50.1376,50.3068,305046.82733229,0
+ITT.US,D,20180622,000000,50.9152,51.1735,50.2119,50.6501,579740.9929882,0
+ITT.US,D,20180625,000000,50.47,50.47,49.3086,50.0416,462764.63070022,0
+ITT.US,D,20180626,000000,50.1841,51.0408,50.0793,50.7648,434359.73881472,0
+ITT.US,D,20180627,000000,50.9913,51.9431,50.6679,50.745,786793.8745726,0
+ITT.US,D,20180628,000000,50.5749,50.5749,47.6721,49.1947,1289001.0962328,0
+ITT.US,D,20180629,000000,49.451,50.3404,49.357,49.7082,1385382.8505865,0
+ITT.US,D,20180702,000000,49.081,49.5954,48.7486,49.168,563043.94619236,0
+ITT.US,D,20180703,000000,49.5084,49.9655,49.1859,49.357,523808.56478466,0
+ITT.US,D,20180705,000000,49.7756,49.7756,49.1294,49.5756,831905.92103697,0
+ITT.US,D,20180706,000000,49.3867,49.6984,49.1383,49.3184,429745.53585916,0
+ITT.US,D,20180709,000000,49.6795,50.565,49.451,50.5086,1146073.0010019,0
+ITT.US,D,20180710,000000,50.4799,51.3258,50.289,50.6115,705856.81269661,0
+ITT.US,D,20180711,000000,49.822,50.0693,49.4233,49.7479,1086394.6284056,0
+ITT.US,D,20180712,000000,50.0793,50.0793,48.89,49.7566,800585.94452412,0
+ITT.US,D,20180713,000000,49.633,50.3543,49.633,50.2979,286883.14121805,0
+ITT.US,D,20180716,000000,50.2416,50.4889,49.357,49.537,657091.81344332,0
+ITT.US,D,20180717,000000,49.4421,50.1376,49.2422,50.0793,479660.80082185,0
+ITT.US,D,20180718,000000,50.1929,50.934,50.0416,50.9242,565632.54942768,0
+ITT.US,D,20180719,000000,50.4889,51.496,50.1841,51.306,612151.59929055,0
+ITT.US,D,20180720,000000,51.1735,51.6572,51.1646,51.2962,582803.65124787,0
+ITT.US,D,20180723,000000,51.2962,51.2962,50.2463,50.2979,716702.46389337,0
+ITT.US,D,20180724,000000,50.8964,51.8293,50.8964,51.3644,830866.84094095,0
+ITT.US,D,20180725,000000,51.1546,51.5158,50.5848,51.4762,453023.76018921,0
+ITT.US,D,20180726,000000,51.6106,53.5598,51.4109,53.2758,926906.95222814,0
+ITT.US,D,20180727,000000,53.4826,53.7516,52.6931,52.8948,689095.07608934,0
+ITT.US,D,20180730,000000,53.1106,53.3895,52.2003,52.323,412535.01368514,0
+ITT.US,D,20180731,000000,52.7306,54.0653,52.6931,53.8922,465326.95369964,0
+ITT.US,D,20180801,000000,53.6755,54.1869,52.9998,53.0839,1424729.4176076,0
+ITT.US,D,20180802,000000,52.6743,53.7784,52.3002,53.627,725199.06631275,0
+ITT.US,D,20180803,000000,55.8718,59.1337,55.8035,58.5233,1909560.349452,0
+ITT.US,D,20180806,000000,59.286,59.6659,58.2848,59.0673,1049319.2802324,0
+ITT.US,D,20180807,000000,59.5046,59.9499,59.0575,59.095,862494.09405807,0
+ITT.US,D,20180808,000000,59.1139,59.3038,57.7991,58.3738,701641.86717093,0
+ITT.US,D,20180809,000000,58.4688,58.8507,57.5438,57.622,535430.49371852,0
+ITT.US,D,20180810,000000,57.3628,57.7634,56.8047,57.3548,555233.66224107,0
+ITT.US,D,20180813,000000,57.4112,57.709,56.6395,56.8601,407098.03719051,0
+ITT.US,D,20180814,000000,57.0678,57.4953,56.8235,57.0125,463720.82697535,0
+ITT.US,D,20180815,000000,56.501,56.8601,55.1694,56.3358,738606.02973063,0
+ITT.US,D,20180816,000000,56.6593,57.1342,56.5921,56.9452,390791.15081983,0
+ITT.US,D,20180817,000000,56.8988,58.2749,56.8988,58.1245,391500.7171889,0
+ITT.US,D,20180820,000000,58.2749,58.9328,57.8663,58.543,810931.26046064,0
+ITT.US,D,20180821,000000,58.7043,59.5225,58.6043,59.0852,489134.82586073,0
+ITT.US,D,20180822,000000,58.4886,58.6093,57.6615,58.0602,588897.63363978,0
+ITT.US,D,20180823,000000,57.896,58.0107,57.3458,57.4023,421409.64719004,0
+ITT.US,D,20180824,000000,57.6714,57.7901,57.0125,57.252,374771.32548736,0
+ITT.US,D,20180827,000000,57.5834,58.1897,57.5734,57.8465,717521.19431921,0
+ITT.US,D,20180828,000000,58.0968,58.2561,56.8424,57.1342,530865.81889983,0
+ITT.US,D,20180829,000000,57.2807,57.3084,56.1854,57.0125,907974.06382492,0
+ITT.US,D,20180830,000000,56.8701,57.0125,56.1171,56.2794,451671.3388191,0
+ITT.US,D,20180831,000000,56.0142,56.5178,55.6798,56.2131,535552.79789325,0
+ITT.US,D,20180904,000000,56.1854,56.3941,55.2802,55.8619,541668.00662954,0
+ITT.US,D,20180905,000000,55.7461,56.414,55.6047,56.1369,626142.79256786,0
+ITT.US,D,20180906,000000,56.1944,56.5624,55.4325,55.4424,493814.72940603,0
+ITT.US,D,20180907,000000,55.1971,55.568,54.5658,55.3761,826454.79364609,0
+ITT.US,D,20180910,000000,55.6344,56.0152,55.2999,55.4514,401921.84149818,0
+ITT.US,D,20180911,000000,55.1002,55.9955,54.8676,55.3375,507131.7335549,0
+ITT.US,D,20180912,000000,55.3277,55.5957,54.9379,55.2337,520387.08022725,0
+ITT.US,D,20180913,000000,55.568,56.0053,55.5108,55.7185,789409.76882211,0
+ITT.US,D,20180914,000000,55.8728,56.5851,55.7669,56.1675,729482.74476306,0
+ITT.US,D,20180917,000000,56.2814,56.507,55.4711,55.5108,476871.05270414,0
+ITT.US,D,20180918,000000,55.7095,56.3764,54.9893,56.2814,518925.49480036,0
+ITT.US,D,20180919,000000,56.3002,56.9343,56.1685,56.7098,514209.20323613,0
+ITT.US,D,20180920,000000,57.3973,58.4757,57.1154,58.0364,884331.95930561,0
+ITT.US,D,20180921,000000,58.3115,59.1327,58.2531,58.3115,1067190.8514169,0
+ITT.US,D,20180924,000000,58.1591,58.6647,57.8772,58.2918,829537.66747183,0
+ITT.US,D,20180925,000000,58.3412,58.3412,57.8336,58.1393,786551.28777976,0
+ITT.US,D,20180926,000000,58.1888,58.3708,57.7457,58.1393,642154.53167391,0
+ITT.US,D,20180927,000000,58.1987,58.636,57.9217,58.169,411640.47488652,0
+ITT.US,D,20180928,000000,58.0167,58.732,57.9118,58.3877,541009.98995395,0
+ITT.US,D,20181001,000000,58.8557,58.9793,57.1628,57.4705,404248.65315289,0
+ITT.US,D,20181002,000000,57.434,57.9751,57.1678,57.8238,391516.88964176,0
+ITT.US,D,20181003,000000,58.1126,58.5737,57.6763,58.2344,507161.0461257,0
+ITT.US,D,20181004,000000,57.9988,58.6063,57.6951,57.8723,568920.61124902,0
+ITT.US,D,20181005,000000,57.7674,58.179,56.503,56.8364,535325.37277496,0
+ITT.US,D,20181008,000000,56.2339,56.4645,55.6344,56.1379,947211.46678923,0
+ITT.US,D,20181009,000000,56.0252,56.1675,53.7239,53.7843,769438.81110118,0
+ITT.US,D,20181010,000000,53.4964,53.5558,50.7143,50.7826,842630.27883732,0
+ITT.US,D,20181011,000000,50.4492,51.3545,49.9239,50.2493,1206593.3519252,0
+ITT.US,D,20181012,000000,51.1823,51.4771,49.3729,50.3622,788100.81091905,0
+ITT.US,D,20181015,000000,50.2009,50.6105,49.4569,49.9813,766264.96722813,0
+ITT.US,D,20181016,000000,50.4967,50.9726,49.7349,50.9142,468325.93292619,0
+ITT.US,D,20181017,000000,50.6846,50.744,49.6212,50.278,736369.17734494,0
+ITT.US,D,20181018,000000,49.5619,50.8113,48.9326,49.0196,705813.34922955,0
+ITT.US,D,20181019,000000,49.1533,49.8388,48.0551,48.2183,387845.74284338,0
+ITT.US,D,20181022,000000,47.7711,48.2282,47.5317,47.8374,974684.42107889,0
+ITT.US,D,20181023,000000,46.5146,47.3902,45.7687,46.8194,1487345.1119541,0
+ITT.US,D,20181024,000000,46.9886,47.0083,43.9385,44.0522,1136184.5568586,0
+ITT.US,D,20181025,000000,44.4627,46.0081,44.1284,45.7124,986429.66496578,0
+ITT.US,D,20181026,000000,45.0534,47.2457,44.6735,46.5048,866555.40128161,0
+ITT.US,D,20181029,000000,47.79,49.0384,46.5345,47.1518,1809916.8135127,0
+ITT.US,D,20181030,000000,47.1221,47.599,46.4464,47.502,900017.21701962,0
+ITT.US,D,20181031,000000,48.3162,49.2373,48.1026,48.1313,1044088.5025117,0
+ITT.US,D,20181101,000000,48.4093,50.5541,48.0739,50.287,981237.29682061,0
+ITT.US,D,20181102,000000,55.3375,58.5203,53.7002,54.2988,1905301.9404593,0
+ITT.US,D,20181105,000000,54.6232,54.7678,52.3726,53.0512,1189615.3087609,0
+ITT.US,D,20181106,000000,52.9275,53.6131,52.422,53.5558,1041709.1303852,0
+ITT.US,D,20181107,000000,54.1275,54.4145,53.1541,54.0148,501888.82649454,0
+ITT.US,D,20181108,000000,53.8398,55.2337,53.8398,54.1465,498574.4844373,0
+ITT.US,D,20181109,000000,53.8031,54.1939,53.0037,53.9079,770003.83617285,0
+ITT.US,D,20181112,000000,53.9961,53.9961,52.2885,52.4418,799574.1554423,0
+ITT.US,D,20181113,000000,52.6406,53.5063,52.0212,52.8326,1163041.9471614,0
+ITT.US,D,20181114,000000,53.3578,53.7477,52.3082,52.5753,763152.78083159,0
+ITT.US,D,20181115,000000,52.1746,53.5261,51.8115,53.3193,540168.01162712,0
+ITT.US,D,20181116,000000,53.0611,53.7883,52.3923,53.5459,658970.85030956,0
+ITT.US,D,20181119,000000,53.3945,53.6032,52.3439,52.6119,665674.3320185,0
+ITT.US,D,20181120,000000,51.7077,52.9562,51.212,51.2575,647431.80519658,0
+ITT.US,D,20181121,000000,51.5642,52.5575,51.3545,51.9925,371575.24449162,0
+ITT.US,D,20181123,000000,51.306,51.9925,51.306,51.5543,243970.54834214,0
+ITT.US,D,20181126,000000,51.9925,52.4318,51.1923,52.0402,757845.18395981,0
+ITT.US,D,20181127,000000,51.6206,52.3973,51.3644,51.6582,702121.9868651,0
+ITT.US,D,20181128,000000,51.7928,52.7248,50.3919,52.6683,609284.02124346,0
+ITT.US,D,20181129,000000,52.3636,52.7642,51.5355,51.9451,482522.31419911,0
+ITT.US,D,20181130,000000,51.7176,53.069,51.3644,52.8523,609391.16374364,0
+ITT.US,D,20181203,000000,54.3462,54.8429,53.0968,53.5855,655568.57053991,0
+ITT.US,D,20181204,000000,53.5261,53.5359,50.0396,50.2009,719104.07314253,0
+ITT.US,D,20181206,000000,49.5123,49.9516,47.687,49.7339,995071.81946087,0
+ITT.US,D,20181207,000000,49.6192,51.0033,47.8997,48.3399,970619.07074213,0
+ITT.US,D,20181210,000000,48.2331,48.5972,46.7808,47.8414,1301959.2740839,0
+ITT.US,D,20181211,000000,48.7674,49.1116,47.6484,47.6484,595591.00756568,0
+ITT.US,D,20181212,000000,48.7574,49.0553,48.146,48.1856,713045.46799123,0
+ITT.US,D,20181213,000000,48.4043,48.4597,47.6969,47.774,448310.5009599,0
+ITT.US,D,20181214,000000,47.1439,48.2233,47.0232,47.2764,630477.00993335,0
+ITT.US,D,20181217,000000,47.3537,48.1164,46.5513,46.761,535765.06133699,0
+ITT.US,D,20181218,000000,47.219,48.0976,46.7511,47.1439,735866.82052809,0
+ITT.US,D,20181219,000000,46.9233,47.9799,45.4907,45.6817,629310.57177109,0
+ITT.US,D,20181220,000000,45.5768,46.2426,44.9267,45.6628,489448.16713483,0
+ITT.US,D,20181221,000000,45.6628,46.389,44.8208,44.8595,1721550.5311058,0
+ITT.US,D,20181224,000000,44.4578,44.6883,43.2745,43.2745,374382.17584049,0
+ITT.US,D,20181226,000000,43.5595,45.4986,42.8927,45.4818,408675.86212229,0
+ITT.US,D,20181227,000000,44.4767,45.4818,43.7515,45.4818,687473.7876905,0
+ITT.US,D,20181228,000000,45.7301,46.3693,44.6032,45.0128,603524.60647002,0
+ITT.US,D,20181231,000000,45.4047,46.1219,45.0227,46.1219,506546.49291716,0
+ITT.US,D,20190102,000000,45.3275,46.7125,45.186,46.5987,883832.63482367,0
+ITT.US,D,20190103,000000,46.3504,46.4464,44.7407,44.9752,621515.44949435,0
+ITT.US,D,20190104,000000,45.833,46.7907,45.4145,46.6739,772352.88495023,0
+ITT.US,D,20190107,000000,46.6838,47.4862,46.2248,46.8293,833213.86816173,0
+ITT.US,D,20190108,000000,47.314,47.8611,46.6928,47.774,445883.62225315,0
+ITT.US,D,20190109,000000,48.0224,48.9108,47.9235,48.243,413032.31661047,0
+ITT.US,D,20190110,000000,47.7553,48.6833,47.6306,48.6348,398668.14613916,0
+ITT.US,D,20190111,000000,48.3756,48.8346,47.9383,48.4794,356898.74352453,0
+ITT.US,D,20190114,000000,48.2727,48.5082,47.774,48.2727,389412.44921383,0
+ITT.US,D,20190115,000000,48.3014,48.6922,48.1609,48.441,385251.07493824,0
+ITT.US,D,20190116,000000,48.422,49.264,48.422,48.892,483349.13085139,0
+ITT.US,D,20190117,000000,48.5774,50.3147,48.5774,49.9516,628137.05816071,0
+ITT.US,D,20190118,000000,50.4502,51.215,50.2593,50.843,396221.05186634,0
+ITT.US,D,20190122,000000,50.278,50.3434,48.9969,49.3323,471879.82944136,0
+ITT.US,D,20190123,000000,49.5312,49.8477,48.243,48.4597,479672.93016149,0
+ITT.US,D,20190124,000000,48.441,49.0266,48.1362,48.5972,684660.79167181,0
+ITT.US,D,20190125,000000,49.2839,49.818,49.0454,49.4737,224658.6180751,0
+ITT.US,D,20190128,000000,48.7209,49.1116,48.4497,48.9108,352106.64358754,0
+ITT.US,D,20190129,000000,49.4372,49.7439,48.6447,49.1967,509441.36197844,0
+ITT.US,D,20190130,000000,49.7241,50.2682,48.8346,49.8477,340369.48592707,0
+ITT.US,D,20190131,000000,49.7528,50.4017,49.4649,50.2196,441797.04557202,0
+ITT.US,D,20190201,000000,50.3523,50.7055,49.8033,50.4789,367384.55764524,0
+ITT.US,D,20190204,000000,50.4305,50.7253,49.7528,50.7153,284027.69251061,0
+ITT.US,D,20190205,000000,50.6956,50.9646,50.5076,50.9252,384366.64392266,0
+ITT.US,D,20190206,000000,50.7648,51.6246,50.7648,51.6058,399618.27774446,0
+ITT.US,D,20190207,000000,51.2051,51.3772,50.1554,50.4502,470132.19375457,0
+ITT.US,D,20190208,000000,50.1554,50.8895,49.8427,50.7945,379133.84464534,0
+ITT.US,D,20190211,000000,50.8618,51.0795,50.5176,50.9746,377229.53832151,0
+ITT.US,D,20190212,000000,51.4247,52.1509,51.4247,51.8906,483550.27573379,0
+ITT.US,D,20190213,000000,52.2251,52.6931,52.0352,52.4477,295374.68974592,0
+ITT.US,D,20190214,000000,52.0173,52.7515,52.0173,52.3686,547619.46928067,0
+ITT.US,D,20190215,000000,52.7218,53.4292,52.5436,53.3925,576513.57786507,0
+ITT.US,D,20190219,000000,53.0482,54.1275,52.9909,53.5152,486327.89451186,0
+ITT.US,D,20190220,000000,53.5646,54.2424,53.1135,54.1178,555073.95926912,0
+ITT.US,D,20190221,000000,53.9268,54.1839,53.2787,53.8485,985932.36204045,0
+ITT.US,D,20190222,000000,54.1742,57.7861,54.0801,56.0301,1291357.2204583,0
+ITT.US,D,20190225,000000,56.3921,57.3291,55.9538,55.9815,908849.39783577,0
+ITT.US,D,20190226,000000,55.6472,56.2299,55.6472,55.9815,892187.72828056,0
+ITT.US,D,20190227,000000,55.9154,56.1428,55.5443,55.6848,463366.04379082,0
+ITT.US,D,20190228,000000,56.0005,56.0005,55.0258,55.1911,561828.99067154,0
+ITT.US,D,20190301,000000,55.7709,56.2497,55.3108,55.9815,840843.22279669,0
+ITT.US,D,20190304,000000,56.2201,56.4605,55.2168,55.761,753423.02888192,0
+ITT.US,D,20190305,000000,55.7907,56.0954,55.4851,55.4948,337585.80247918,0
+ITT.US,D,20190306,000000,55.4948,55.6472,54.7014,54.7598,362559.10202423,0
+ITT.US,D,20190307,000000,54.6143,54.6143,53.8021,54.3285,736458.12583565,0
+ITT.US,D,20190308,000000,53.6398,54.5768,53.4074,54.4352,515265.46656332,0
+ITT.US,D,20190311,000000,54.5302,55.6224,54.5302,55.392,413334.53932322,0
+ITT.US,D,20190312,000000,55.5375,55.6027,55.1446,55.2099,309379.02314118,0
+ITT.US,D,20190313,000000,55.5473,55.6224,54.2137,55.3524,948766.04382005,0
+ITT.US,D,20190314,000000,55.0952,55.1634,54.5302,54.6727,961451.31152921,0
+ITT.US,D,20190315,000000,54.8271,55.7165,54.8271,55.1832,623660.32105442,0
+ITT.US,D,20190318,000000,55.3049,56.3694,55.296,56.3299,714990.20544721,0
+ITT.US,D,20190319,000000,56.6949,57.0065,56.2784,56.5227,460534.85376266,0
+ITT.US,D,20190320,000000,56.3497,56.5504,55.2099,55.5275,693868.98201686,0
+ITT.US,D,20190321,000000,55.2861,56.5881,55.2861,56.2062,682567.46980522,0
+ITT.US,D,20190322,000000,55.7551,55.852,53.7072,53.7349,300910.72251429,0
+ITT.US,D,20190325,000000,53.5726,54.1265,53.1106,53.7072,461592.12786814,0
+ITT.US,D,20190326,000000,54.2998,55.0655,54.1265,54.4729,384582.95047962,0
+ITT.US,D,20190327,000000,54.5114,55.0655,54.1265,54.5678,536675.77258847,0
+ITT.US,D,20190328,000000,54.7123,55.7848,54.7123,55.3622,661022.73026571,0
+ITT.US,D,20190329,000000,55.8817,56.0904,55.4394,55.5652,404517.52018162,0
+ITT.US,D,20190401,000000,56.1874,57.1342,56.0439,57.0867,950423.72023782,0
+ITT.US,D,20190402,000000,57.0778,57.0778,56.3694,56.8404,340891.04753169,0
+ITT.US,D,20190403,000000,57.3181,58.181,57.2232,57.5567,543324.67226901,0
+ITT.US,D,20190404,000000,57.6348,57.9988,57.4597,57.7209,673081.31542668,0
+ITT.US,D,20190405,000000,57.9504,58.2274,57.7297,58.0563,391297.5507499,0
+ITT.US,D,20190408,000000,57.8336,58.7735,57.252,58.7062,899513.84942447,0
+ITT.US,D,20190409,000000,58.2184,58.458,57.527,57.6843,389006.11633582,0
+ITT.US,D,20190410,000000,57.7397,57.9307,57.5171,57.6248,499464.98012271,0
+ITT.US,D,20190411,000000,57.7397,58.7548,57.4696,58.6499,511166.76054255,0
+ITT.US,D,20190412,000000,59.0713,60.029,58.9566,59.9053,692344.72833515,0
+ITT.US,D,20190415,000000,59.8856,59.9251,59.0218,59.2731,489228.82824296,0
+ITT.US,D,20190416,000000,59.3473,60.0784,59.2246,59.6659,440417.33318771,0
+ITT.US,D,20190417,000000,60.0686,60.4326,59.7401,59.9152,650807.80473033,0
+ITT.US,D,20190418,000000,60.3347,60.3347,59.569,59.9696,299820.0927248,0
+ITT.US,D,20190422,000000,59.7974,59.9419,59.1484,59.7886,359998.80058142,0
+ITT.US,D,20190423,000000,59.7688,60.1141,59.3573,59.7401,441584.78212828,0
+ITT.US,D,20190424,000000,59.7787,59.8757,59.4344,59.4928,370431.04345204,0
+ITT.US,D,20190425,000000,58.9664,58.9664,57.7951,58.0928,440829.73073555,0
+ITT.US,D,20190426,000000,58.1315,58.9367,57.9326,58.4678,363567.85877114,0
+ITT.US,D,20190429,000000,58.7359,59.09,58.4678,58.5529,545157.21333329,0
+ITT.US,D,20190430,000000,58.7359,58.9269,57.0966,58.0068,1115037.0531924,0
+ITT.US,D,20190501,000000,58.3432,58.64,57.6061,57.6061,650167.98206421,0
+ITT.US,D,20190502,000000,57.4696,57.5131,56.495,57.0481,1048285.2540279,0
+ITT.US,D,20190503,000000,59.8856,60.8719,58.7735,60.5464,1624010.4248162,0
+ITT.US,D,20190506,000000,58.9081,59.3286,57.8623,59.2148,897352.80541154,0
+ITT.US,D,20190507,000000,58.5054,59.4443,58.0217,59.09,903597.39377068,0
+ITT.US,D,20190508,000000,58.8023,59.3008,58.7161,58.7448,601167.4714662,0
+ITT.US,D,20190509,000000,57.9504,58.4293,57.5764,58.2097,619293.75878321,0
+ITT.US,D,20190510,000000,57.9118,58.6587,57.252,58.5341,590989.94472807,0
+ITT.US,D,20190513,000000,57.1738,57.3648,56.2745,56.7632,677395.31722611,0
+ITT.US,D,20190514,000000,57.0481,57.7496,56.7048,57.4043,940423.0797028,0
+ITT.US,D,20190515,000000,56.7137,57.8425,56.3595,57.7951,599666.46568548,0
+ITT.US,D,20190516,000000,58.2274,58.8794,58.0928,58.5529,527311.92238466,0
+ITT.US,D,20190517,000000,57.8723,58.3897,57.0966,57.3746,404713.6111725,0
+ITT.US,D,20190520,000000,56.8404,57.2321,56.5327,56.6267,573461.02738844,0
+ITT.US,D,20190521,000000,57.3845,57.6496,57.0966,57.5962,390981.17714089,0
+ITT.US,D,20190522,000000,57.2133,57.4507,56.8474,56.8671,348981.31707306,0
+ITT.US,D,20190523,000000,56.035,56.035,55.0031,55.5275,364496.76403208,0
+ITT.US,D,20190524,000000,55.9184,55.9184,55.3821,55.7452,437916.6676648,0
+ITT.US,D,20190528,000000,55.8619,56.0637,55.2001,55.3336,470703.28349606,0
+ITT.US,D,20190529,000000,54.7805,56.2824,54.7321,55.9381,873856.25296794,0
+ITT.US,D,20190530,000000,55.9955,57.1738,55.8619,56.1577,371491.34989244,0
+ITT.US,D,20190531,000000,55.3237,55.3622,54.7321,55.2001,664784.84711141,0
+ITT.US,D,20190603,000000,55.1931,56.3012,55.1931,55.6511,848933.49233806,0
+ITT.US,D,20190604,000000,56.6652,58.0661,56.5227,58.0563,909484.16661038,0
+ITT.US,D,20190605,000000,58.2007,58.3432,57.1738,57.712,534392.42440081,0
+ITT.US,D,20190606,000000,57.5665,58.1028,57.0678,57.8049,361623.12131518,0
+ITT.US,D,20190607,000000,58.1621,58.6904,57.9988,58.2194,377804.67117621,0
+ITT.US,D,20190610,000000,58.4797,59.0743,58.4401,58.7082,575216.74930165,0
+ITT.US,D,20190611,000000,59.3611,60.3417,58.92,59.3226,389631.78810569,0
+ITT.US,D,20190612,000000,59.3226,59.5343,58.9497,59.4186,263201.6163449,0
+ITT.US,D,20190613,000000,59.8519,60.4593,59.3909,60.3219,732938.5957828,0
+ITT.US,D,20190614,000000,60.1893,60.1893,59.2286,59.8617,521559.58305933,0
+ITT.US,D,20190617,000000,59.8617,59.8617,58.8427,58.9595,258165.91883676,0
+ITT.US,D,20190618,000000,59.5244,60.4773,59.0545,60.0053,421939.29502108,0
+ITT.US,D,20190619,000000,60.2347,61.0619,59.9281,60.9273,372555.69944603,0
+ITT.US,D,20190620,000000,61.7821,62.3213,61.2162,62.0986,565937.80447535,0
+ITT.US,D,20190621,000000,61.8692,62.3609,61.6496,62.0037,527932.54026302,0
+ITT.US,D,20190624,000000,62.2719,62.2719,60.965,61.0519,496298.21169778,0
+ITT.US,D,20190625,000000,61.1876,61.3022,60.6384,60.7453,741293.68923969,0
+ITT.US,D,20190626,000000,61.2162,61.3696,60.7057,60.7057,939389.0534983,0
+ITT.US,D,20190627,000000,61.1489,61.513,60.7057,61.5031,611898.90471467,0
+ITT.US,D,20190628,000000,61.6099,62.996,61.6099,62.8872,851159.2261624,0
+ITT.US,D,20190701,000000,63.923,64.2317,62.4083,62.9337,457287.22307345,0
+ITT.US,D,20190702,000000,62.897,63.3116,62.5686,62.7249,881748.40996182,0
+ITT.US,D,20190703,000000,62.7913,63.2819,62.4647,63.2533,188841.6888899,0
+ITT.US,D,20190705,000000,62.7616,62.9623,62.0176,62.7714,331913.31463984,0
+ITT.US,D,20190708,000000,62.4836,62.8397,62.1165,62.3312,338934.18073608,0
+ITT.US,D,20190709,000000,62.0413,62.061,61.5526,61.889,509748.63858271,0
+ITT.US,D,20190710,000000,62.1086,62.3797,61.0519,61.1489,361043.94534726,0
+ITT.US,D,20190711,000000,61.3793,61.3973,60.2724,60.9076,486472.43580927,0
+ITT.US,D,20190712,000000,61.3102,62.5023,61.2736,62.435,328887.0443991,0
+ITT.US,D,20190715,000000,62.3312,62.5776,61.6199,61.7623,313738.50996425,0
+ITT.US,D,20190716,000000,61.6673,62.5776,61.3973,62.3697,341879.58871253,0
+ITT.US,D,20190717,000000,62.0986,62.1165,60.3219,60.4683,662721.84859392,0
+ITT.US,D,20190718,000000,60.3703,60.5811,59.8074,60.1497,432215.87803296,0
+ITT.US,D,20190719,000000,60.4593,61.6673,60.1893,61.1291,405151.27817793,0
+ITT.US,D,20190722,000000,61.3596,61.6763,60.9747,61.1687,241391.04211156,0
+ITT.US,D,20190723,000000,61.5912,62.617,61.2537,62.4549,681800.28907285,0
+ITT.US,D,20190724,000000,61.9463,62.897,61.879,62.4083,589349.45154146,0
+ITT.US,D,20190725,000000,62.4549,62.7349,61.226,61.2637,462202.63796347,0
+ITT.US,D,20190726,000000,61.0322,61.7227,60.1636,61.6594,481587.34426836,0
+ITT.US,D,20190729,000000,61.5813,61.5912,60.025,60.1695,724825.07834045,0
+ITT.US,D,20190730,000000,59.6411,60.7552,59.5066,60.7453,502837.94732154,0
+ITT.US,D,20190731,000000,60.7057,60.955,59.5443,59.9479,703853.45009903,0
+ITT.US,D,20190801,000000,59.8904,60.312,58.0573,58.2848,907736.53092359,0
+ITT.US,D,20190802,000000,58.5549,58.9971,56.7305,56.9235,899032.71895199,0
+ITT.US,D,20190805,000000,55.6166,55.6928,54.1465,54.645,788388.88273556,0
+ITT.US,D,20190806,000000,55.0298,55.9232,54.9527,55.5413,818735.47974211,0
+ITT.US,D,20190807,000000,54.6075,55.0111,54.0138,54.8379,532921.74196919,0
+ITT.US,D,20190808,000000,55.2891,56.6574,55.0497,56.5654,855478.28185334,0
+ITT.US,D,20190809,000000,56.2022,56.2022,54.4927,54.5599,284661.45050691,0
+ITT.US,D,20190812,000000,54.1465,54.1465,52.7049,52.7929,226092.9124878,0
+ITT.US,D,20190813,000000,52.6011,54.8854,52.5249,53.715,570824.91757286,0
+ITT.US,D,20190814,000000,52.9275,53.2452,52.3508,52.5149,802791.46278241,0
+ITT.US,D,20190815,000000,52.7642,52.7732,51.9867,52.3032,623078.11275159,0
+ITT.US,D,20190816,000000,52.6298,54.2344,52.6298,53.8308,382842.39024096,0
+ITT.US,D,20190819,000000,54.7628,55.2415,54.4066,54.9824,620840.2495876,0
+ITT.US,D,20190820,000000,54.7241,54.8954,54.0881,54.645,470443.51347206,0
+ITT.US,D,20190821,000000,55.386,55.4256,54.5599,54.7341,404560.98364867,0
+ITT.US,D,20190822,000000,54.9725,55.2614,54.2631,54.7341,348400.11954853,0
+ITT.US,D,20190823,000000,54.1168,54.5026,52.3696,52.4852,696099.76973273,0
+ITT.US,D,20190826,000000,53.1472,53.2739,52.3993,52.6475,351611.36221881,0
+ITT.US,D,20190827,000000,52.9652,53.0898,51.9283,52.0728,684183.70431255,0
+ITT.US,D,20190828,000000,51.86,52.8424,51.5257,52.5348,260087.40839175,0
+ITT.US,D,20190829,000000,53.3034,54.5698,53.0522,54.3205,755269.72084245,0
+ITT.US,D,20190830,000000,54.7726,55.0111,54.3571,54.6649,255638.97307796,0
+ITT.US,D,20190903,000000,54.0524,54.1216,52.3993,53.0047,442710.7891584,0
+ITT.US,D,20190904,000000,53.7249,53.9999,53.4262,53.8208,283829.57996312,0
+ITT.US,D,20190905,000000,54.5975,56.4733,54.5975,56.0776,453559.47269007,0
+ITT.US,D,20190906,000000,56.1934,56.8751,55.7798,56.5198,546232.68144824,0
+ITT.US,D,20190909,000000,56.8761,58.1265,56.4921,58.0315,599668.48724209,0
+ITT.US,D,20190910,000000,58.0117,59.572,57.5933,59.562,657489.0493166,0
+ITT.US,D,20190911,000000,59.7629,59.8311,58.6083,59.5046,836134.00668059,0
+ITT.US,D,20190912,000000,59.5046,59.5046,58.2898,58.7725,547660.91119111,0
+ITT.US,D,20190913,000000,59.3889,59.8014,58.8111,59.3978,821863.83859151,0
+ITT.US,D,20190916,000000,59.6976,60.1972,59.4017,59.659,693073.49949199,0
+ITT.US,D,20190917,000000,59.3394,59.3394,58.541,59.1287,451269.0490543,0
+ITT.US,D,20190918,000000,58.83,59.1861,58.3095,58.9457,373752.46095741,0
+ITT.US,D,20190919,000000,59.1484,59.3296,58.2145,58.3966,784550.95751709,0
+ITT.US,D,20190920,000000,58.4747,58.7339,57.3291,57.3568,807272.2430019,0
+ITT.US,D,20190923,000000,56.9323,57.8762,56.7018,57.6961,401037.4104826,0
+ITT.US,D,20190924,000000,57.6872,58.0414,56.8761,57.2232,658908.18205475,0
+ITT.US,D,20190925,000000,57.2232,59.3296,57.2232,59.2444,623413.69114836,0
+ITT.US,D,20190926,000000,59.0614,59.4067,58.7241,58.9556,540030.54577784,0
+ITT.US,D,20190927,000000,59.2158,59.5046,58.5994,59.11,471902.06656403,0
+ITT.US,D,20190930,000000,59.11,59.2741,58.8784,58.916,328996.20845588,0
+ITT.US,D,20191001,000000,59.284,59.6876,56.4041,56.7118,692181.99302829,0
+ITT.US,D,20191002,000000,56.0578,56.2161,54.6025,55.1724,569495.74410373,0
+ITT.US,D,20191003,000000,54.8914,55.4988,53.9584,55.4691,512401.93162945,0
+ITT.US,D,20191004,000000,55.3059,55.7679,55.1724,55.6344,266447.2254775,0
+ITT.US,D,20191007,000000,55.296,55.4355,54.5124,54.7578,724560.25442492,0
+ITT.US,D,20191008,000000,54.0356,54.1592,53.1195,53.1482,651123.16756104,0
+ITT.US,D,20191009,000000,53.8408,54.0821,53.3283,53.8041,330038.3208868,0
+ITT.US,D,20191010,000000,53.7843,54.9685,53.7269,54.641,500291.79677498,0
+ITT.US,D,20191011,000000,55.6908,58.1176,55.6908,57.1441,581416.86341544,0
+ITT.US,D,20191014,000000,56.5297,56.8464,55.8847,55.9905,383821.83441707,0
+ITT.US,D,20191015,000000,55.9905,57.2035,55.6808,56.8384,459190.51861898,0
+ITT.US,D,20191016,000000,56.595,57.4132,56.3844,56.4238,371834.00373732,0
+ITT.US,D,20191017,000000,56.8661,57.7427,56.78,57.1441,315547.80312755,0
+ITT.US,D,20191018,000000,56.7899,57.6378,56.7315,57.5003,268068.51387635,0
+ITT.US,D,20191021,000000,58.0701,58.7923,57.901,57.9831,330804.49084087,0
+ITT.US,D,20191022,000000,58.0889,58.9308,57.4429,58.359,287719.05487506,0
+ITT.US,D,20191023,000000,58.3392,58.5499,57.8564,58.2145,387548.57402214,0
+ITT.US,D,20191024,000000,58.3095,58.3917,57.1263,57.4804,656203.33931452,0
+ITT.US,D,20191025,000000,57.705,58.916,57.705,58.7725,486131.80352098,0
+ITT.US,D,20191028,000000,59.1664,59.6392,58.5598,58.5895,448958.40985245,0
+ITT.US,D,20191029,000000,58.166,59.007,57.8366,58.8487,452707.38658021,0
+ITT.US,D,20191030,000000,58.8013,58.8784,57.6773,58.166,524028.91445483,0
+ITT.US,D,20191031,000000,58.0315,58.0315,56.7315,57.243,1082596.1235409,0
+ITT.US,D,20191101,000000,60.5157,63.548,60.5157,62.1709,2660066.2721499,0
+ITT.US,D,20191104,000000,63.548,67.8131,63.3333,67.2076,1628098.0122757,0
+ITT.US,D,20191105,000000,66.9286,67.2848,65.2705,65.4645,900663.10435557,0
+ITT.US,D,20191106,000000,65.1864,66.2232,64.3662,66.1194,690512.18727088,0
+ITT.US,D,20191107,000000,66.8128,67.1087,66.1945,66.3696,431832.79305592,0
+ITT.US,D,20191108,000000,66.243,66.5804,65.6553,65.8106,369693.17529047,0
+ITT.US,D,20191111,000000,65.1271,66.6972,65.1271,66.1005,459711.06944529,0
+ITT.US,D,20191112,000000,66.0916,66.6535,65.7236,66.1748,449708.40735366,0
+ITT.US,D,20191113,000000,65.5515,66.3024,65.2902,65.9175,751411.58005791,0
+ITT.US,D,20191114,000000,65.5712,66.1559,65.4011,65.8681,338372.18799932,0
+ITT.US,D,20191115,000000,66.4567,67.1977,66.4182,66.7159,581763.56037355,0
+ITT.US,D,20191118,000000,66.2628,66.6773,65.5326,66.3696,746187.87778533,0
+ITT.US,D,20191119,000000,66.9375,67.2076,66.3321,66.5239,725869.21232798,0
+ITT.US,D,20191120,000000,66.1471,66.9375,65.7425,66.1005,740646.79112543,0
+ITT.US,D,20191121,000000,66.4379,66.6773,65.7909,66.342,645992.45689237,0
+ITT.US,D,20191122,000000,66.6972,66.7841,66.2332,66.5141,344726.95119355,0
+ITT.US,D,20191125,000000,66.4943,67.7745,66.2035,67.3412,458240.38701367,0
+ITT.US,D,20191126,000000,67.2947,67.9387,66.6476,67.7745,409662.38174654,0
+ITT.US,D,20191127,000000,67.8517,68.2168,67.5825,67.9199,340658.56852188,0
+ITT.US,D,20191129,000000,67.6984,67.9101,66.9662,67.1879,280790.16960444,0
+ITT.US,D,20191202,000000,67.1779,67.8567,66.9286,67.1384,403164.08803321,0
+ITT.US,D,20191203,000000,66.5428,66.5428,65.9175,66.243,695204.22015581,0
+ITT.US,D,20191204,000000,66.8792,68.1119,66.8792,67.2274,965940.17797514,0
+ITT.US,D,20191205,000000,67.5727,68.2267,67.2808,68.2068,515167.42106788,0
+ITT.US,D,20191206,000000,69.0824,69.3811,68.5699,68.7371,504844.34225403,0
+ITT.US,D,20191209,000000,68.3889,68.6294,68.1702,68.3117,272864.65692654,0
+ITT.US,D,20191210,000000,68.7371,69.2011,68.4601,68.7856,849118.4647676,0
+ITT.US,D,20191211,000000,69.1615,70.3566,68.939,70.2974,551549.37532474,0
+ITT.US,D,20191212,000000,70.231,71.4864,69.6424,71.2639,625072.37834443,0
+ITT.US,D,20191213,000000,71.2639,71.4954,69.7215,69.9907,553938.85523427,0
+ITT.US,D,20191216,000000,70.7811,71.1867,70.3963,70.6178,696669.84869591,0
+ITT.US,D,20191217,000000,70.4348,70.8682,70.0579,70.4061,460470.16395124,0
+ITT.US,D,20191218,000000,70.5496,70.5496,69.768,69.9907,1334091.9163527,0
+ITT.US,D,20191219,000000,70.0876,70.8483,69.6236,70.7712,509207.87219032,0
+ITT.US,D,20191220,000000,71.2639,71.6894,70.5981,71.0047,1353373.5232707,0
+ITT.US,D,20191223,000000,71.2064,71.6992,70.5881,71.5538,474745.38593183,0
+ITT.US,D,20191224,000000,71.9307,71.9307,71.1383,71.3035,113257.70890933,0
+ITT.US,D,20191226,000000,71.4084,71.5251,70.7524,71.4281,273819.84242337,0
+ITT.US,D,20191227,000000,71.803,72.0079,71.2352,71.4084,276576.23485706,0
+ITT.US,D,20191230,000000,71.5053,71.8624,71.3213,71.4281,300147.58489513,0
+ITT.US,D,20191231,000000,71.2639,71.9604,71.2639,71.3123,388172.22423541,0
+ITT.US,D,20200102,000000,71.7457,72.9052,71.4281,72.8953,750626.20531608,0
+ITT.US,D,20200103,000000,71.5726,71.813,71.167,71.4864,869703.97569708,0
+ITT.US,D,20200106,000000,70.7712,71.0215,70.3161,71.0136,1241893.7733973,0
+ITT.US,D,20200107,000000,71.9881,71.9881,70.5881,70.8196,826232.42241932,0
+ITT.US,D,20200108,000000,70.7911,70.9849,69.9907,70.1074,619587.89526954,0
+ITT.US,D,20200109,000000,70.5298,70.8583,69.5474,70.146,938914.99847395,0
+ITT.US,D,20200110,000000,70.231,70.5397,69.1764,69.211,713603.41761478,0
+ITT.US,D,20200113,000000,69.586,70.6178,69.211,70.5585,459657.4981952,0
+ITT.US,D,20200114,000000,70.4635,70.7911,69.7304,69.8848,438451.36938737,0
+ITT.US,D,20200115,000000,69.7967,70.4734,69.4198,69.8067,384384.83793213,0
+ITT.US,D,20200116,000000,70.3566,70.8978,70.053,70.7237,234973.61066251,0
+ITT.US,D,20200117,000000,70.888,71.1006,70.6802,70.8583,365856.26085031,0
+ITT.US,D,20200121,000000,70.3468,70.694,69.3614,69.7581,744271.44212185,0
+ITT.US,D,20200122,000000,70.0876,70.6178,69.5287,69.8164,720855.75194252,0
+ITT.US,D,20200123,000000,69.4198,69.9026,68.283,69.6038,613069.38599015,0
+ITT.US,D,20200124,000000,69.5771,69.6868,68.4087,68.9004,591378.08359662,0
+ITT.US,D,20200127,000000,67.2996,68.0802,67.173,67.5301,519815.99048576,0
+ITT.US,D,20200128,000000,67.9447,68.658,67.2898,68.2237,676258.19163464,0
+ITT.US,D,20200129,000000,68.6877,68.9656,67.7043,67.7231,373311.76161707,0
+ITT.US,D,20200130,000000,67.0661,67.8477,66.1589,67.1235,685687.74242818,0
+ITT.US,D,20200131,000000,66.5834,66.6418,64.5394,64.7224,880422.26882759,0
+ITT.US,D,20200203,000000,65.0796,66.8346,65.0796,65.7632,744978.98693432,0
+ITT.US,D,20200204,000000,66.9899,67.9447,66.6812,67.4134,642366.79511765,0
+ITT.US,D,20200205,000000,68.4571,68.8242,67.9447,68.7272,479443.4834866,0
+ITT.US,D,20200206,000000,68.9755,68.9755,67.8279,68.0138,260928.37594029,0
+ITT.US,D,20200207,000000,67.3195,67.7014,66.3153,66.4211,465194.54174188,0
+ITT.US,D,20200210,000000,66.2262,66.9702,66.1975,66.7871,517484.12493954,0
+ITT.US,D,20200211,000000,67.0761,68.0902,66.9128,66.9415,369286.84241246,0
+ITT.US,D,20200212,000000,67.5499,67.8141,67.2224,67.5885,454395.38634708,0
+ITT.US,D,20200213,000000,66.9998,67.5301,66.4409,66.8346,632022.48995943,0
+ITT.US,D,20200214,000000,66.8158,67.2699,65.5336,66.9602,1471859.9883441,0
+ITT.US,D,20200218,000000,66.5269,67.3283,66.4112,66.7099,1709364.5878786,0
+ITT.US,D,20200219,000000,66.8069,66.9998,65.9382,65.9571,1064907.5032294,0
+ITT.US,D,20200220,000000,65.8126,66.7199,65.6296,66.4508,724092.26407039,0
+ITT.US,D,20200221,000000,70.4348,70.4348,68.1851,68.6877,1016935.9649443,0
+ITT.US,D,20200224,000000,65.5426,65.8799,64.1249,64.1249,1336440.9651301,0
+ITT.US,D,20200225,000000,64.296,64.3752,60.5544,60.6107,1034459.8283924,0
+ITT.US,D,20200226,000000,61.2003,61.7445,59.1544,59.658,1057088.1222733,0
+ITT.US,D,20200227,000000,58.5183,60.1497,56.8216,58.6043,1321727.0653658,0
+ITT.US,D,20200228,000000,56.6257,58.0741,55.0635,58.0364,1204953.8695168,0
+ITT.US,D,20200302,000000,58.6241,59.3177,56.9175,59.0486,1348731.0185226,0
+ITT.US,D,20200303,000000,59.1357,59.9736,56.2507,56.4941,1197013.1951644,0
+ITT.US,D,20200304,000000,58.7211,59.097,56.965,59.0189,783018.61760896,0
+ITT.US,D,20200305,000000,57.0698,57.3321,54.4946,54.8992,706046.83901766,0
+ITT.US,D,20200306,000000,52.7385,55.1327,52.4872,54.8042,1096979.4987999,0
+ITT.US,D,20200309,000000,46.3118,49.7241,45.2137,46.2633,1820901.9521154,0
+ITT.US,D,20200310,000000,48.3014,50.7708,46.9688,50.6254,1424353.4080787,0
+ITT.US,D,20200311,000000,48.6289,48.7535,45.6005,46.2535,972021.02024911,0
+ITT.US,D,20200312,000000,42.8581,44.721,39.9939,41.4522,1568391.3378869,0
+ITT.US,D,20200313,000000,44.3064,46.1277,42.1764,45.5758,2033781.9706196,0
+ITT.US,D,20200316,000000,41.3819,44.8437,41.2256,41.3919,2501831.9610689,0
+ITT.US,D,20200317,000000,42.0388,44.4311,40.2869,43.0085,2954990.1547725,0
+ITT.US,D,20200318,000000,39.4538,41.1385,35.9753,37.2633,1924100.3953481,0
+ITT.US,D,20200319,000000,36.7133,39.6378,34.8711,38.9303,1384033.4615514,0
+ITT.US,D,20200320,000000,39.1431,41.1772,36.9844,37.4009,2076477.2461603,0
+ITT.US,D,20200323,000000,37.013,37.759,34.3013,36.7983,1157135.969534,0
+ITT.US,D,20200324,000000,39.4735,43.0668,38.7078,42.9224,973251.1374445,0
+ITT.US,D,20200325,000000,43.1341,46.0893,40.5688,44.5884,1000804.9539984,0
+ITT.US,D,20200326,000000,45.2256,46.6977,44.0027,44.9367,902185.33648067,0
+ITT.US,D,20200327,000000,42.4465,42.9838,41.0713,41.5274,722506.35291218,0
+ITT.US,D,20200330,000000,41.5274,44.6755,41.1198,44.3164,1175536.1777712,0
+ITT.US,D,20200331,000000,43.9483,44.9554,43.2598,43.9385,914873.63652474,0
+ITT.US,D,20200401,000000,41.4987,42.9124,40.5391,42.5929,1039144.7858292,0
+ITT.US,D,20200402,000000,42.3694,44.5637,42.1764,43.2498,637104.68326952,0
+ITT.US,D,20200403,000000,43.0767,43.9483,42.0785,43.1341,670224.85594094,0
+ITT.US,D,20200406,000000,45.6055,46.6977,44.6943,45.8182,877332.31955373,0
+ITT.US,D,20200407,000000,48.2599,49.4213,46.2525,46.3504,586098.78851734,0
+ITT.US,D,20200408,000000,47.038,49.8754,46.5463,49.0345,573335.6908788,0
+ITT.US,D,20200409,000000,50.2543,51.214,48.6467,49.6163,1168456.6865334,0
+ITT.US,D,20200413,000000,49.645,49.7022,46.9134,47.4663,484430.66363616,0
+ITT.US,D,20200414,000000,47.5801,48.7911,46.7966,47.4763,715699.77181627,0
+ITT.US,D,20200415,000000,45.4304,45.4501,43.9681,45.1494,610474.71808501,0
+ITT.US,D,20200416,000000,44.9851,45.3472,43.5209,45.2651,654296.00065578,0
+ITT.US,D,20200417,000000,47.1548,48.1767,46.9034,47.3586,830062.26141135,0
+ITT.US,D,20200420,000000,45.9923,47.5801,45.7014,47.0854,734098.96927523,0
+ITT.US,D,20200421,000000,45.5065,46.2148,44.6082,45.3621,545119.81453606,0
+ITT.US,D,20200422,000000,46.9905,46.9905,45.4076,46.0121,438555.47955263,0
+ITT.US,D,20200423,000000,46.8352,48.3182,46.2238,47.491,671354.90608428,0
+ITT.US,D,20200424,000000,48.0066,48.1223,46.8887,47.9196,384902.35642352,0
+ITT.US,D,20200427,000000,48.5893,50.9033,48.2014,50.4879,532470.93484582,0
+ITT.US,D,20200428,000000,51.7176,52.7336,50.3018,50.8074,777332.98965167,0
+ITT.US,D,20200429,000000,52.4813,54.2453,51.9006,53.7131,805240.57861183,0
+ITT.US,D,20200430,000000,52.2785,52.5159,50.9212,51.0675,794487.919019,0
+ITT.US,D,20200501,000000,52.5109,52.9711,47.4367,48.7812,843349.95298942,0
+ITT.US,D,20200504,000000,47.7464,47.7464,45.7311,46.0121,927232.42284188,0
+ITT.US,D,20200505,000000,46.855,47.7563,46.565,46.6027,750132.94550396,0
+ITT.US,D,20200506,000000,47.1448,47.319,46.399,46.4771,591410.42850233,0
+ITT.US,D,20200507,000000,47.3387,48.0936,46.8936,47.0567,587340.02427406,0
+ITT.US,D,20200508,000000,48.3459,49.7893,48.0837,49.7319,549974.58272787,0
+ITT.US,D,20200511,000000,48.8486,49.1256,47.491,48.7812,753878.8898968,0
+ITT.US,D,20200512,000000,48.8783,49.1503,45.9923,46.0121,680870.37303361,0
+ITT.US,D,20200513,000000,45.6243,45.8182,44.8832,45.2751,819872.60533358,0
+ITT.US,D,20200514,000000,43.9879,45.933,42.8235,45.8944,985203.59088361,0
+ITT.US,D,20200515,000000,45.4501,47.0193,44.8882,46.9905,1031477.0216187,0
+ITT.US,D,20200518,000000,49.5569,51.8235,47.8453,51.7275,743291.99794575,0
+ITT.US,D,20200519,000000,51.2803,52.6941,50.6589,51.2328,992431.66653208,0
+ITT.US,D,20200520,000000,52.2488,53.0433,51.9203,52.3359,703202.50887156,0
+ITT.US,D,20200521,000000,52.2399,52.9759,51.8759,52.1143,643642.39733669,0
+ITT.US,D,20200522,000000,52.3359,52.8791,51.8422,52.5605,704751.02123255,0
+ITT.US,D,20200526,000000,55.1279,56.7543,54.3125,56.3664,790158.75554502,0
+ITT.US,D,20200527,000000,57.6565,58.6033,57.5181,58.3036,988326.89584149,0
+ITT.US,D,20200528,000000,58.923,58.923,56.8611,56.967,767061.46053131,0
+ITT.US,D,20200529,000000,56.1241,56.3566,54.3799,55.8916,699365.5944314,0
+ITT.US,D,20200601,000000,56.0578,56.504,55.5245,55.6413,515078.47257717,0
+ITT.US,D,20200602,000000,56.2012,56.2012,55.2752,55.6878,877767.96500255,0
+ITT.US,D,20200603,000000,56.8512,58.9921,56.7147,58.6617,582557.02134181,0
+ITT.US,D,20200604,000000,57.9167,58.6133,57.3548,58.4975,682830.27216413,0
+ITT.US,D,20200605,000000,61.2884,62.8377,60.4753,61.412,662738.02104677,0
+ITT.US,D,20200608,000000,61.7613,63.0495,61.7613,62.8575,636857.04258517,0
+ITT.US,D,20200609,000000,61.2003,61.7899,60.0972,60.7156,519200.42649892,0
+ITT.US,D,20200610,000000,60.2219,60.2219,58.0434,58.0434,621895.50213647,0
+ITT.US,D,20200611,000000,55.0288,55.5395,52.5793,52.6179,588089.01099696,0
+ITT.US,D,20200612,000000,55.0655,55.0655,51.9373,53.4331,643536.26561482,0
+ITT.US,D,20200615,000000,51.3248,55.5909,51.1199,55.1149,648233.35239127,0
+ITT.US,D,20200616,000000,57.893,58.1166,55.7937,56.3774,435169.37223584,0
+ITT.US,D,20200617,000000,56.7167,56.8789,55.105,55.2594,578605.88895335,0
+ITT.US,D,20200618,000000,54.4442,55.5612,54.3651,54.6085,414439.32000896,0
+ITT.US,D,20200619,000000,55.3178,55.5127,53.2292,53.5785,1238043.7188392,0
+ITT.US,D,20200622,000000,53.4232,54.0742,52.1311,53.7626,614124.63853901,0
+ITT.US,D,20200623,000000,54.7548,54.9389,54.0554,54.2304,658687.83238457,0
+ITT.US,D,20200624,000000,53.2876,53.7447,52.4527,53.5192,1235205.4533628,0
+ITT.US,D,20200625,000000,53.2095,55.6768,52.6832,55.5909,1067488.0202382,0
+ITT.US,D,20200626,000000,55.4157,55.9698,54.7113,55.2881,1585996.0635992,0
+ITT.US,D,20200629,000000,55.8322,56.8541,55.6404,56.7265,554132.92466855,0
+ITT.US,D,20200630,000000,56.1241,57.4152,56.1241,57.0758,714303.88697912,0
+ITT.US,D,20200701,000000,57.3114,57.4735,55.3079,55.4434,526088.8806374,0
+ITT.US,D,20200702,000000,56.7167,57.6714,55.8867,56.038,449671.00855643,0
+ITT.US,D,20200706,000000,57.4934,57.709,56.2507,56.8828,376798.94676422,0
+ITT.US,D,20200707,000000,56.1241,57.066,55.9252,56.2211,580465.72103182,0
+ITT.US,D,20200708,000000,56.0954,56.495,55.0268,55.7065,580513.22761209,0
+ITT.US,D,20200709,000000,55.3375,55.4058,53.6378,54.1612,508386.10942956,0
+ITT.US,D,20200710,000000,54.4244,55.0755,54.2493,54.9191,240913.9547523,0
+ITT.US,D,20200713,000000,55.764,57.0857,55.2395,56.0083,410650.92292738,0
+ITT.US,D,20200714,000000,55.9698,57.6021,55.6581,57.5724,421996.90938438,0
+ITT.US,D,20200715,000000,58.9614,59.2543,57.8683,58.7389,458502.17859428,0
+ITT.US,D,20200716,000000,58.5153,59.4176,58.0691,58.3204,406551.2061283,0
+ITT.US,D,20200717,000000,58.5727,59.0199,58.3105,58.5054,350454.02106129,0
+ITT.US,D,20200720,000000,58.0968,58.5341,56.9225,57.3498,346938.53412165,0
+ITT.US,D,20200721,000000,57.6121,58.447,57.6121,57.99,511677.20358582,0
+ITT.US,D,20200722,000000,57.6417,58.6212,57.6417,58.0968,415370.2468265,0
+ITT.US,D,20200723,000000,58.0197,58.817,57.898,58.2709,299391.5227241,0
+ITT.US,D,20200724,000000,58.078,58.4184,57.6714,57.7764,234327.72332657,0
+ITT.US,D,20200727,000000,57.5626,58.7686,57.2827,58.641,584887.87610972,0
+ITT.US,D,20200728,000000,58.3402,58.7686,57.0758,57.1638,231967.55598785,0
+ITT.US,D,20200729,000000,57.4834,58.6113,57.3677,58.2808,452290.94591915,0
+ITT.US,D,20200730,000000,57.2628,57.6813,56.3576,57.3301,636691.27494339,0
+ITT.US,D,20200731,000000,56.8928,57.7467,54.8894,56.0954,983751.10246145,0
+ITT.US,D,20200803,000000,56.6287,58.0394,56.504,57.7367,640126.91039705,0
+ITT.US,D,20200804,000000,57.4834,57.9514,57.0174,57.154,355294.63835684,0
+ITT.US,D,20200805,000000,57.8435,58.4668,57.709,57.9998,336186.88530712,0
+ITT.US,D,20200806,000000,57.6714,58.0968,57.5527,57.7467,689814.75024145,0
+ITT.US,D,20200807,000000,58.1166,58.8121,57.9662,58.641,1222011.764167,0
+ITT.US,D,20200810,000000,58.9417,61.1776,58.922,60.77,514223.35413238,0
+ITT.US,D,20200811,000000,61.4982,62.5152,61.4487,61.5476,780717.07541185,0
+ITT.US,D,20200812,000000,62.072,62.0996,61.0312,61.508,336591.19662852,0
+ITT.US,D,20200813,000000,60.953,61.4882,60.585,60.7403,261619.74829989,0
+ITT.US,D,20200814,000000,60.1477,61.0609,60.122,60.8571,354862.02524293,0
+ITT.US,D,20200817,000000,61.2172,61.2854,60.4198,60.6226,625457.48487808,0
+ITT.US,D,20200818,000000,60.6028,60.7503,59.758,59.8163,277185.73417409,0
+ITT.US,D,20200819,000000,59.8747,60.5652,59.6728,59.8559,365082.00466982,0
+ITT.US,D,20200820,000000,59.0199,59.7391,58.9911,59.4571,291075.84962105,0
+ITT.US,D,20200821,000000,59.1554,59.6332,58.913,59.2246,243026.48140665,0
+ITT.US,D,20200824,000000,59.8657,60.3417,59.4671,60.3417,291852.12735815,0
+ITT.US,D,20200825,000000,60.9046,61.2172,60.3614,60.953,319840.5785826,0
+ITT.US,D,20200826,000000,60.7799,61.419,60.3614,61.0994,308891.82799888,0
+ITT.US,D,20200827,000000,61.5576,61.9849,61.0015,61.2557,359634.92039215,0
+ITT.US,D,20200828,000000,61.3893,62.2263,60.6226,62.2263,381903.37719699,0
+ITT.US,D,20200831,000000,62.0146,62.0146,60.953,61.0312,479064.44162277,0
+ITT.US,D,20200901,000000,60.6325,62.1046,60.1181,62.0423,208596.34005388,0
+ITT.US,D,20200902,000000,62.1283,63.0227,61.8376,62.7329,226982.39739489,0
+ITT.US,D,20200903,000000,62.7714,62.8298,60.1774,60.4593,304223.04301492,0
+ITT.US,D,20200904,000000,61.5179,62.0522,60.7206,61.1776,582672.25006841,0
+ITT.US,D,20200908,000000,60.671,60.953,59.4769,59.5244,581440.11131641,0
+ITT.US,D,20200909,000000,60.021,61.236,59.9815,60.77,339745.83571381,0
+ITT.US,D,20200910,000000,60.9827,61.138,59.8914,60.2803,391589.66567961,0
+ITT.US,D,20200911,000000,60.497,61.4299,60.2417,61.0015,312404.28260361,0
+ITT.US,D,20200914,000000,61.4794,61.9671,60.8659,61.5387,521094.62503971,0
+ITT.US,D,20200915,000000,62.0255,62.3816,61.3726,61.6366,346659.55930987,0
+ITT.US,D,20200916,000000,62.065,62.7763,61.41,62.0156,494629.41671866,0
+ITT.US,D,20200917,000000,61.2073,62.5033,60.7245,61.7712,400554.25845352,0
+ITT.US,D,20200918,000000,61.7613,62.2778,60.2604,60.5919,856675.04336471,0
+ITT.US,D,20200921,000000,58.9853,59.4918,56.7642,57.6516,525948.38245321,0
+ITT.US,D,20200922,000000,57.894,58.4104,57.2618,58.1868,425270.82030948,0
+ITT.US,D,20200923,000000,58.2344,58.8487,56.5771,56.5771,460331.68732365,0
+ITT.US,D,20200924,000000,56.6455,57.5626,55.9658,56.6751,650734.01791418,0
+ITT.US,D,20200925,000000,56.0637,57.252,55.9461,56.8037,624495.22393312,0
+ITT.US,D,20200928,000000,58.2927,58.7518,57.6813,58.4401,599868.62134618,0
+ITT.US,D,20200929,000000,58.6241,58.8537,57.8148,57.9237,489838.32755999,0
+ITT.US,D,20200930,000000,58.167,58.7616,57.0353,57.5328,690789.14052604,0
+ITT.US,D,20201001,000000,57.9623,58.4401,56.5208,57.0353,420399.87966482,0
+ITT.US,D,20201002,000000,55.6818,58.2927,55.6631,57.4448,471372.418733,0
+ITT.US,D,20201005,000000,58.3718,59.4621,58.3323,59.0822,435543.36020814,0
+ITT.US,D,20201006,000000,59.3256,60.8956,58.6043,59.3948,498784.72632444,0
+ITT.US,D,20201007,000000,60.212,61.3042,60.1546,61.051,384045.21642214,0
+ITT.US,D,20201008,000000,61.3823,61.8099,60.9827,61.6842,331167.36025184,0
+ITT.US,D,20201009,000000,62.436,63.3868,61.9285,62.5983,1008655.6690818,0
+ITT.US,D,20201012,000000,62.998,63.0426,61.8643,62.3073,338868.48014635,0
+ITT.US,D,20201013,000000,62.1798,62.5786,61.2459,61.4695,392343.70629404,0
+ITT.US,D,20201014,000000,62.7369,63.0376,61.8593,61.8593,305268.18778076,0
+ITT.US,D,20201015,000000,60.8462,62.623,60.8462,62.5399,204120.61372589,0
+ITT.US,D,20201016,000000,62.6972,63.2978,62.3073,62.998,283007.81720235,0
+ITT.US,D,20201019,000000,62.9782,63.3769,62.161,62.3073,473815.4698926,0
+ITT.US,D,20201020,000000,62.8347,65.0559,62.8347,63.8072,747951.68592496,0
+ITT.US,D,20201021,000000,63.5748,64.7145,63.3868,63.3967,331871.87272938,0
+ITT.US,D,20201022,000000,63.37,64.8015,63.37,64.5672,376005.48579595,0
+ITT.US,D,20201023,000000,65.1725,65.2795,64.0031,64.6066,463915.90718793,0
+ITT.US,D,20201026,000000,63.7983,64.2555,62.4697,63.0178,414949.76305225,0
+ITT.US,D,20201027,000000,62.628,62.9594,61.2023,61.3231,360137.277209,0
+ITT.US,D,20201028,000000,59.9409,61.0906,59.0822,59.3553,407492.24072887,0
+ITT.US,D,20201029,000000,58.9259,61.4596,58.6924,61.1776,722865.17920992,0
+ITT.US,D,20201030,000000,59.9409,60.018,57.709,58.9556,994829.23266803,0
+ITT.US,D,20201102,000000,59.8223,61.7613,59.8223,60.7196,662055.7456919,0
+ITT.US,D,20201103,000000,61.9384,63.0475,61.4397,62.8248,581125.75926402,0
+ITT.US,D,20201104,000000,61.5289,62.9782,60.028,61.1776,497983.17912975,0
+ITT.US,D,20201105,000000,62.0353,63.9052,61.8692,63.7301,576100.16953893,0
+ITT.US,D,20201106,000000,64.1783,64.4326,63.0276,63.086,285790.48987195,0
+ITT.US,D,20201109,000000,66.6822,70.142,66.5735,67.6192,1055287.9261147,0
+ITT.US,D,20201110,000000,67.9387,70.0737,67.6597,69.5277,691078.22312085,0
+ITT.US,D,20201111,000000,70.0737,70.0737,67.4124,68.096,446199.99586215,0
+ITT.US,D,20201112,000000,67.3629,67.8814,65.8047,66.4002,266650.3919165,0
+ITT.US,D,20201113,000000,67.0523,67.8715,66.7219,67.7725,317270.16935675,0
+ITT.US,D,20201116,000000,69.4385,71.1244,68.0377,71.1145,671547.96474025,0
+ITT.US,D,20201117,000000,70.3359,71.2322,68.7678,70.696,489179.30010609,0
+ITT.US,D,20201118,000000,71.437,72.1572,70.5991,70.7841,504683.62850378,0
+ITT.US,D,20201119,000000,70.4724,70.4724,68.6204,69.9857,250221.20137111,0
+ITT.US,D,20201120,000000,69.7601,70.4052,69.2753,70.0836,348992.4356344,0
+ITT.US,D,20201123,000000,70.8226,71.4667,70.5545,70.9888,592285.76251318,0
+ITT.US,D,20201124,000000,72.4313,74.213,71.8407,73.9994,440080.74401265,0
+ITT.US,D,20201125,000000,73.5324,73.5324,72.2553,72.8211,331797.07513493,0
+ITT.US,D,20201127,000000,72.9369,73.3167,72.5857,73.0833,256126.16822027,0
+ITT.US,D,20201130,000000,72.5757,72.8894,70.6773,70.7644,621283.98126285,0
+ITT.US,D,20201201,000000,71.8951,72.7014,70.9987,72.1384,468644.32809179,0
+ITT.US,D,20201202,000000,71.807,72.6549,71.4864,72.08,567981.59820506,0
+ITT.US,D,20201203,000000,72.0406,73.0635,71.7576,72.6154,470822.55533588,0
+ITT.US,D,20201204,000000,73.4147,74.6761,73.1526,74.6663,275761.54754443,0
+ITT.US,D,20201207,000000,74.1765,74.6266,73.8639,74.4605,337130.9522426,0
+ITT.US,D,20201208,000000,73.7086,74.7147,73.5919,74.6563,309934.95120811,0
+ITT.US,D,20201209,000000,74.7434,75.4072,74.1479,74.8908,291316.41485729,0
+ITT.US,D,20201210,000000,74.499,75.6229,74.1003,75.4963,327998.5702703,0
+ITT.US,D,20201211,000000,74.6761,76.1107,74.6761,75.8663,437453.7312018,0
+ITT.US,D,20201214,000000,76.1689,77.1366,74.6266,74.6563,867857.28373655,0
+ITT.US,D,20201215,000000,76.356,77.7618,75.4072,76.7656,900810.67798788,0
+ITT.US,D,20201216,000000,77.0969,77.195,75.4923,76.1976,558419.63545377,0
+ITT.US,D,20201217,000000,76.4916,76.5341,75.6437,76.1008,318713.56077418,0
+ITT.US,D,20201218,000000,76.5113,77.0377,75.0857,75.6516,883551.63845529,0
+ITT.US,D,20201221,000000,74.2359,74.9689,73.3177,74.7246,391112.57832035,0
+ITT.US,D,20201222,000000,74.6366,74.8166,74.0113,74.402,250591.14623019,0
+ITT.US,D,20201223,000000,75.1352,75.6714,74.3339,74.4802,376337.02107951,0
+ITT.US,D,20201224,000000,74.3833,74.7058,73.8836,74.6959,90344.375546855,0
+ITT.US,D,20201228,000000,75.5556,75.7594,74.3042,74.3436,195429.94187224,0
+ITT.US,D,20201229,000000,74.8216,74.8216,73.4147,74.1192,243538.94600654,0
+ITT.US,D,20201230,000000,74.3436,75.6229,74.0311,75.0165,156428.05025264,0
+ITT.US,D,20201231,000000,75.2419,75.9059,74.216,75.2124,298261.47258077,0
+ITT.US,D,20210104,000000,75.613,75.984,72.7133,73.3177,402664.76355127,0
+ITT.US,D,20210105,000000,73.4246,75.2025,73.3425,74.587,309582.18958019,0
+ITT.US,D,20210106,000000,75.7496,79.4902,75.3875,78.6503,532885.35395027,0
+ITT.US,D,20210107,000000,79.2746,80.6082,78.3436,80.3302,452609.34108476,0
+ITT.US,D,20210108,000000,80.6032,80.9544,78.5177,79.4902,370814.12842908,0
+ITT.US,D,20210111,000000,78.2892,80.0858,78.2398,79.4704,208490.20833201,0
+ITT.US,D,20210112,000000,79.8305,80.7001,79.2834,80.154,294769.2335421,0
+ITT.US,D,20210113,000000,79.88,80.5448,78.1902,78.2892,338574.34366002,0
+ITT.US,D,20210114,000000,79.1578,80.3203,78.6206,79.5387,375103.87154921,0
+ITT.US,D,20210115,000000,78.6888,79.3824,77.1851,79.05,377153.72994875,0
+ITT.US,D,20210119,000000,79.8602,80.2016,78.6503,79.1489,322416.04169997,0
+ITT.US,D,20210120,000000,79.421,80.0274,78.9817,79.4704,286242.30777361,0
+ITT.US,D,20210121,000000,79.4804,79.5199,78.1863,78.4445,296460.26564389,0
+ITT.US,D,20210122,000000,77.7322,78.6206,76.8042,78.3287,562090.78225214,0
+ITT.US,D,20210125,000000,77.8786,78.1814,76.5113,77.6441,326990.82430169,0
+ITT.US,D,20210126,000000,78.5424,78.5424,76.5113,76.6676,289910.42223709,0
+ITT.US,D,20210127,000000,74.8997,75.2419,73.0537,74.1479,488574.85468059,0
+ITT.US,D,20210128,000000,75.4863,76.6676,75.1648,75.8663,290423.89761528,0
+ITT.US,D,20210129,000000,75.5646,75.9405,72.8103,72.9566,398539.7772946,0
+ITT.US,D,20210201,000000,73.9915,75.5259,73.1872,75.2993,319170.43256737,0
+ITT.US,D,20210202,000000,76.4728,77.1663,75.9752,76.3362,288588.32421608,0
+ITT.US,D,20210203,000000,76.1394,76.4529,75.5062,76.356,260526.08617548,0
+ITT.US,D,20210204,000000,76.7844,77.4681,76.6578,76.9516,320153.91985669,0
+ITT.US,D,20210205,000000,77.8687,77.8687,76.7063,76.9219,253506.23085754,0
+ITT.US,D,20210208,000000,77.4096,77.7618,76.8536,77.6144,501867.60015017,0
+ITT.US,D,20210209,000000,77.7618,77.7618,75.4666,76.7557,437150.49771075,0
+ITT.US,D,20210210,000000,77.008,77.008,75.1153,75.4369,577582.98131019,0
+ITT.US,D,20210211,000000,75.9355,76.0731,74.5683,75.516,563073.25876317,0
+ITT.US,D,20210212,000000,75.2619,77.2731,75.2619,77.2345,535399.15959111,0
+ITT.US,D,20210216,000000,77.6342,78.3574,76.8735,77.2919,639872.19426456,0
+ITT.US,D,20210217,000000,76.726,77.8687,76.3659,77.2632,374490.32911897,0
+ITT.US,D,20210218,000000,76.9219,77.2731,74.6366,75.056,486377.42264873,0
+ITT.US,D,20210219,000000,75.7396,78.0152,75.0759,76.5598,541670.02818615,0
+ITT.US,D,20210222,000000,76.5795,78.767,76.267,78.3951,437052.4522153,0
+ITT.US,D,20210223,000000,78.2298,80.1837,77.4294,79.7633,688264.21632386,0
+ITT.US,D,20210224,000000,79.7434,82.4395,79.7434,81.4926,498106.49408278,0
+ITT.US,D,20210225,000000,81.3057,82.1753,80.3203,80.9445,665728.91404689,0
+ITT.US,D,20210226,000000,81.0029,82.1357,79.7434,81.0326,626860.44516336,0
+ITT.US,D,20210301,000000,82.477,84.9484,82.3701,84.3133,732490.82099434,0
+ITT.US,D,20210302,000000,83.6494,84.5289,82.7807,82.8204,465970.81947899,0
+ITT.US,D,20210303,000000,83.132,84.2756,82.7125,82.7708,247500.18617802,0
+ITT.US,D,20210304,000000,82.8688,83.9324,81.0623,82.293,844800.41985497,0
+ITT.US,D,20210305,000000,83.5317,85.0563,81.6568,85.0078,808191.04047981,0
+ITT.US,D,20210308,000000,85.7003,86.5897,84.7239,85.066,470077.61172618,0
+ITT.US,D,20210309,000000,85.4956,85.4956,82.9657,83.0835,318510.39433517,0
+ITT.US,D,20210310,000000,83.132,85.1047,82.576,85.0958,306752.01033033,0
+ITT.US,D,20210311,000000,85.2799,86.8529,84.7526,85.4669,447570.61124172,0
+ITT.US,D,20210312,000000,85.4669,87.0775,84.9781,87.0191,354122.13552476,0
+ITT.US,D,20210315,000000,86.8924,87.4108,85.3787,87.2822,312663.04184931,0
+ITT.US,D,20210316,000000,86.3038,86.6748,84.6011,85.1879,307732.46528474,0
+ITT.US,D,20210317,000000,85.5994,87.2041,84.621,87.1942,294922.87184424,0
+ITT.US,D,20210318,000000,87.0082,88.7613,86.0198,86.5195,641264.03598851,0
+ITT.US,D,20210319,000000,86.6164,86.9894,85.1977,86.3424,1047663.6253713,0
+ITT.US,D,20210322,000000,86.4898,87.0279,84.8159,86.4403,566231.94096167,0
+ITT.US,D,20210323,000000,85.1394,86.0684,81.555,82.6423,667627.1557009,0
+ITT.US,D,20210324,000000,83.5129,85.2947,83.2013,84.433,555519.71250097,0
+ITT.US,D,20210325,000000,83.3476,85.3739,82.0547,85.3243,552990.74518557,0
+ITT.US,D,20210326,000000,86.5679,88.8385,85.6766,88.791,626501.61886561,0
+ITT.US,D,20210329,000000,88.1835,89.7388,87.5662,87.7136,1151101.6230619,0
+ITT.US,D,20210330,000000,88.144,88.9365,87.406,88.5456,1398925.258297,0
+ITT.US,D,20210331,000000,88.6624,89.6319,87.7037,88.9958,645165.64024009,0
+ITT.US,D,20210401,000000,89.5735,89.5735,88.1043,88.9166,376711.00905181,0
+ITT.US,D,20210405,000000,89.7011,90.6212,88.9759,90.6114,448221.55246919,0
+ITT.US,D,20210406,000000,90.6212,91.2268,89.5835,90.0525,497700.16120476,0
+ITT.US,D,20210407,000000,90.2582,90.2582,88.4566,89.2788,640012.69244876,0
+ITT.US,D,20210408,000000,89.1235,89.2698,88.0065,89.2303,539766.73264062,0
+ITT.US,D,20210409,000000,89.2401,89.6022,88.6624,89.4272,531877.60798165,0
+ITT.US,D,20210412,000000,90.1019,90.1019,88.8781,89.7298,410716.62351711,0
+ITT.US,D,20210413,000000,89.9258,90.2978,88.3785,89.2788,771034.83004243,0
+ITT.US,D,20210414,000000,89.2203,90.1899,89.2203,89.7783,525019.47719228,0
+ITT.US,D,20210415,000000,89.9851,90.1414,89.0938,89.9159,546182.14253306,0
+ITT.US,D,20210416,000000,91.0813,91.2268,90.2245,90.7865,449258.61100859,0
+ITT.US,D,20210419,000000,90.7865,91.0032,89.7486,90.5035,412955.4974594,0
+ITT.US,D,20210420,000000,90.4244,90.6885,89.2203,89.9752,1056212.7882625,0
+ITT.US,D,20210421,000000,89.8179,91.3454,89.8179,91.0229,254788.90852471,0
+ITT.US,D,20210422,000000,91.2268,91.943,90.1612,90.6015,472419.58505544,0
+ITT.US,D,20210423,000000,91.3356,92.872,91.0032,92.4021,353491.40986336,0
+ITT.US,D,20210426,000000,92.8819,93.803,92.6573,93.4013,594842.02084278,0
+ITT.US,D,20210427,000000,93.333,93.7634,92.4704,93.4884,1075346.8215481,0
+ITT.US,D,20210428,000000,93.4013,94.2244,92.872,94.2145,291953.2051885,0
+ITT.US,D,20210429,000000,94.7804,94.7804,93.2935,94.5173,346698.97966372,0
+ITT.US,D,20210430,000000,93.4884,93.89,92.1972,92.3238,428086.84866308,0
+ITT.US,D,20210503,000000,93.1659,93.1659,91.4245,91.7956,699154.34176597,0
+ITT.US,D,20210504,000000,92.0192,93.7832,90.8745,93.6457,439044.69625153,0
+ITT.US,D,20210505,000000,93.8128,94.6449,93.7832,94.3204,579547.93433223,0
+ITT.US,D,20210506,000000,95.0267,96.2981,94.1107,96.1022,524827.42931461,0
+ITT.US,D,20210507,000000,96.1319,96.9154,94.5757,96.8759,875709.00959828,0
+ITT.US,D,20210510,000000,97.9334,99.181,96.9154,97.6397,563724.19999063,0
+ITT.US,D,20210511,000000,95.3889,96.1417,93.6951,93.8614,1170273.0551448,0
+ITT.US,D,20210512,000000,93.7238,94.5854,91.482,91.6581,418187.28595841,0
+ITT.US,D,20210513,000000,91.4622,93.9494,90.827,93.4884,588601.47559686,0
+ITT.US,D,20210514,000000,94.0265,94.7607,93.2341,94.2046,576742.01376166,0
+ITT.US,D,20210517,000000,93.8128,95.1148,92.6662,94.0068,342549.73472776,0
+ITT.US,D,20210518,000000,94.1651,94.1651,92.1478,92.1775,228245.87027429,0
+ITT.US,D,20210519,000000,90.738,90.7865,89.5835,90.0722,893170.20479158,0
+ITT.US,D,20210520,000000,90.0622,90.4738,88.9958,89.5637,825659.31112122,0
+ITT.US,D,20210521,000000,90.3561,91.2564,89.8179,90.5332,333216.20787307,0
+ITT.US,D,20210524,000000,91.013,91.4622,90.0138,91.1001,356379.20347652,0
+ITT.US,D,20210525,000000,91.3257,91.9816,90.1811,90.2492,320820.02275871,0
+ITT.US,D,20210526,000000,90.6688,91.1684,89.6616,90.6311,342627.56465714,0
+ITT.US,D,20210527,000000,91.7758,92.1675,91.0862,91.4435,489798.90720614,0
+ITT.US,D,20210528,000000,92.0004,92.0934,90.6262,91.9232,255038.57076567,0
+ITT.US,D,20210601,000000,92.8433,93.0294,92.3338,92.5881,290582.58980893,0
+ITT.US,D,20210602,000000,92.7256,93.1659,91.7857,92.1379,346512.99645586,0
+ITT.US,D,20210603,000000,91.6878,92.2072,90.6588,91.9133,496154.68117868,0
+ITT.US,D,20210604,000000,92.3823,92.5395,91.7055,92.3823,287273.30164321,0
+ITT.US,D,20210607,000000,92.5099,92.872,90.6786,90.9834,261097.17591697,0
+ITT.US,D,20210608,000000,91.0427,92.0884,90.1019,92.039,587972.77149207,0
+ITT.US,D,20210609,000000,91.9727,92.0687,90.9834,91.0032,328637.38215812,0
+ITT.US,D,20210610,000000,91.8054,92.1478,90.3066,90.3858,290598.76226179,0
+ITT.US,D,20210611,000000,91.0328,91.5314,90.3759,91.1971,320498.59525819,0
+ITT.US,D,20210614,000000,91.1495,91.4048,89.2006,89.6319,386681.32623772,0
+ITT.US,D,20210615,000000,91.1782,91.756,89.6319,91.5888,381262.54375255,0
+ITT.US,D,20210616,000000,91.0912,92.039,90.0821,90.6588,467940.82639255,0
+ITT.US,D,20210617,000000,91.0328,91.1921,87.2427,87.4108,423276.55471663,0
+ITT.US,D,20210618,000000,86.1336,86.742,85.5153,85.5845,632779.56290877,0
+ITT.US,D,20210621,000000,86.7619,88.1756,86.5274,87.8808,276842.06955089,0
+ITT.US,D,20210622,000000,87.7245,88.1657,86.8162,87.7442,230111.76702259,0
+ITT.US,D,20210623,000000,88.0569,88.3705,87.2724,87.2922,366256.52905851,0
+ITT.US,D,20210624,000000,87.7245,88.607,87.0072,88.5882,398518.55095023,0
+ITT.US,D,20210625,000000,89.0878,90.1384,88.6752,89.8139,637337.16227933,0
+ITT.US,D,20210628,000000,89.5685,89.5685,88.6772,89.4024,340687.88109268,0
+ITT.US,D,20210629,000000,89.8338,90.2463,89.1075,89.3035,504280.32796067,0
+ITT.US,D,20210630,000000,88.9502,90.0989,88.7346,89.8822,297917.80795757,0
+ITT.US,D,20210701,000000,91.3257,92.3852,91.296,92.0112,623080.1343082,0
+ITT.US,D,20210702,000000,92.0211,92.3852,91.3554,92.13,416858.11248929,0
+ITT.US,D,20210706,000000,91.9341,91.9341,89.255,90.8934,652602.94699739,0
+ITT.US,D,20210707,000000,90.4026,92.2864,90.2651,92.1004,344051.75128679,0
+ITT.US,D,20210708,000000,90.5115,92.1695,90.0198,91.4048,434617.48728212,0
+ITT.US,D,20210709,000000,92.9838,93.7298,92.3753,93.2291,273081.9742618,0
+ITT.US,D,20210712,000000,92.5327,93.6911,92.2674,93.4547,256071.58619187,0
+ITT.US,D,20210713,000000,93.425,93.7347,92.5861,92.9244,366984.28943704,0
+ITT.US,D,20210714,000000,93.3182,94.0473,92.5811,93.2489,359650.08206671,0
+ITT.US,D,20210715,000000,92.5624,93.4448,92.2289,93.2588,365846.15306728,0
+ITT.US,D,20210716,000000,94.2215,94.535,92.2961,92.4248,536639.38456954,0
+ITT.US,D,20210719,000000,90.6479,90.7954,89.4222,90.3334,663801.35982208,0
+ITT.US,D,20210720,000000,90.3432,94.1027,90.2463,93.5527,476942.81796369,0
+ITT.US,D,20210721,000000,93.985,95.1425,93.985,94.4361,282816.78010299,0
+ITT.US,D,20210722,000000,94.3669,94.7993,93.6517,94.357,227688.93142905,0
+ITT.US,D,20210723,000000,95.3197,95.3789,94.3372,94.7794,288765.2104192,0
+ITT.US,D,20210726,000000,95.1425,95.7114,94.2313,95.1524,168905.09763128,0
+ITT.US,D,20210727,000000,94.6914,95.6243,93.9751,94.9071,180204.58828632,0
+ITT.US,D,20210728,000000,94.996,95.1623,93.5408,94.4263,252776.4489224,0
+ITT.US,D,20210729,000000,95.3294,96.1437,94.7893,95.6916,267571.21095101,0
+ITT.US,D,20210730,000000,95.3493,96.1636,95.0743,96.0854,387345.40758313,0
+ITT.US,D,20210802,000000,96.2327,97.596,94.8873,95.0654,354909.5318232,0
+ITT.US,D,20210803,000000,95.1188,96.8116,94.0423,96.4287,306737.85943408,0
+ITT.US,D,20210804,000000,95.6629,96.2614,95.0841,95.2998,356742.07288748,0
+ITT.US,D,20210805,000000,95.9766,96.87,95.4957,96.0161,336712.49002494,0
+ITT.US,D,20210806,000000,96.949,97.9137,94.3174,95.928,476912.49461458,0
+ITT.US,D,20210809,000000,95.7905,95.9083,94.8577,95.3197,753691.89591065,0
+ITT.US,D,20210810,000000,95.1723,96.9787,94.7013,96.5374,518985.13072027,0
+ITT.US,D,20210811,000000,96.6641,97.793,96.0557,97.6257,373654.41546196,0
+ITT.US,D,20210812,000000,97.4397,97.8949,96.7522,97.2132,318330.47579714,0
+ITT.US,D,20210813,000000,97.2132,97.2132,96.3396,96.399,266779.77153935,0
+ITT.US,D,20210816,000000,96.1437,96.5553,95.1366,96.4682,269389.60111905,0
+ITT.US,D,20210817,000000,96.124,96.124,94.5836,95.5353,379414.84101372,0
+ITT.US,D,20210818,000000,95.0743,95.7707,94.5934,94.6034,399316.05503171,0
+ITT.US,D,20210819,000000,93.7792,94.0236,91.4435,92.2289,400325.82255693,0
+ITT.US,D,20210820,000000,92.3358,92.5624,91.3356,92.0311,329258.00003648,0
+ITT.US,D,20210823,000000,92.5811,93.7594,92.5327,92.9937,251483.6634722,0
+ITT.US,D,20210824,000000,93.6022,94.2877,93.523,94.2413,230074.36822536,0
+ITT.US,D,20210825,000000,94.27,95.8104,93.9554,95.5057,393954.88690984,0
+ITT.US,D,20210826,000000,95.4176,95.741,94.8378,94.9863,618208.18288524,0
+ITT.US,D,20210827,000000,95.4571,96.8749,95.2108,96.2802,443364.76272078,0
+ITT.US,D,20210830,000000,96.5949,96.7027,95.7707,95.8885,388156.05178256,0
+ITT.US,D,20210831,000000,96.0943,96.0943,93.8376,93.8861,422894.4805179,0
+ITT.US,D,20210901,000000,93.9939,94.0632,91.6096,93.2489,526179.85068471,0
+ITT.US,D,20210902,000000,93.5031,94.1127,93.2291,93.6022,380525.68636928,0
+ITT.US,D,20210903,000000,93.5031,94.0533,92.1498,92.1992,207701.80125526,0
+ITT.US,D,20210907,000000,91.7085,91.7669,89.9119,89.9317,388475.45772646,0
+ITT.US,D,20210908,000000,89.5488,91.0704,89.4024,90.4917,482545.56210009,0
+ITT.US,D,20210909,000000,90.1088,90.7459,88.4199,88.4398,419629.66659753,0
+ITT.US,D,20210910,000000,89.1195,89.2273,87.8403,88.2439,784840.0401119,0
+ITT.US,D,20210913,000000,88.9216,89.3549,88.145,89.3055,371347.81937334,0
+ITT.US,D,20210914,000000,89.72,89.7823,88.3418,88.7455,441519.08153855,0
+ITT.US,D,20210915,000000,88.9315,89.5518,88.4448,89.345,570655.10681787,0
+ITT.US,D,20210916,000000,89.1392,89.1392,87.5346,87.5741,588366.97503044,0
+ITT.US,D,20210917,000000,87.2397,87.4425,85.4104,85.9912,1275490.0226496,0
+ITT.US,D,20210920,000000,83.8453,84.5447,82.5671,83.9343,652691.8954881,0
+ITT.US,D,20210921,000000,84.5744,84.5744,82.5077,83.2952,387497.02432866,0
+ITT.US,D,20210922,000000,83.875,84.8791,83.4822,83.875,267872.42288546,0
+ITT.US,D,20210923,000000,84.2697,85.4796,84.2697,84.8693,384789.14925353,0
+ITT.US,D,20210924,000000,84.4854,85.1849,84.2094,84.3667,359971.50956722,0
+ITT.US,D,20210927,000000,84.161,86.4036,84.161,85.3412,425924.79387185,0
+ITT.US,D,20210928,000000,85.0463,85.7933,84.6288,85.5875,485621.3604777,0
+ITT.US,D,20210929,000000,85.6756,85.7933,84.5349,85.3906,984678.99694409,0
+ITT.US,D,20210930,000000,85.6271,85.6756,84.2104,84.4458,1280633.8734362,0
+ITT.US,D,20211001,000000,84.8197,86.2563,83.4832,85.4698,448406.52489874,0
+ITT.US,D,20211004,000000,85.4599,86.0594,84.6822,84.8099,460784.51600363,0
+ITT.US,D,20211005,000000,84.79,87.3486,84.7219,86.9647,536456.4336966,0
+ITT.US,D,20211006,000000,85.823,87.7027,85.361,87.3584,509862.856531,0
+ITT.US,D,20211007,000000,87.8699,88.9413,87.8699,88.6367,490863.25675975,0
+ITT.US,D,20211008,000000,88.4793,89.3302,88.1845,89.0304,316190.65812859,0
+ITT.US,D,20211011,000000,88.8919,89.4142,88.1252,88.7553,439652.17401195,0
+ITT.US,D,20211012,000000,88.8335,89.4924,87.6236,87.7709,469075.9304274,0
+ITT.US,D,20211013,000000,87.8006,88.1776,86.4927,87.5346,256170.64246562,0
+ITT.US,D,20211014,000000,88.3131,90.9685,88.0856,90.8112,350676.39228806,0
+ITT.US,D,20211015,000000,91.8244,93.5803,91.5978,92.4832,321118.20235825,0
+ITT.US,D,20211018,000000,91.6076,92.4684,91.293,92.2864,224895.14019812,0
+ITT.US,D,20211019,000000,92.9067,93.1233,91.3821,91.5097,284953.56543663,0
+ITT.US,D,20211020,000000,91.4899,92.7494,91.0961,92.2082,231499.56563332,0
+ITT.US,D,20211021,000000,92.04,92.965,91.5482,92.9354,276730.8839375,0
+ITT.US,D,20211022,000000,93.5655,93.9978,92.7097,92.7591,176016.93377484,0
+ITT.US,D,20211025,000000,92.7494,93.4033,92.0498,92.4832,208540.74724719,0
+ITT.US,D,20211026,000000,92.6108,93.1817,92.0894,92.218,292131.10216992,0
+ITT.US,D,20211027,000000,92.2961,92.7197,90.8894,90.9388,309113.18844735,0
+ITT.US,D,20211028,000000,90.9585,93.1817,90.9091,93.0838,245578.69662304,0
+ITT.US,D,20211029,000000,92.7791,93.62,92.2961,92.5425,353663.24217496,0
+ITT.US,D,20211101,000000,92.6999,94.4608,92.2674,94.451,328896.14140383,0
+ITT.US,D,20211102,000000,94.825,96.0448,94.6181,95.8776,393408.05584764,0
+ITT.US,D,20211103,000000,95.8281,96.4089,95.1593,96.1823,323554.17806972,0
+ITT.US,D,20211104,000000,97.5892,100.606,96.1427,98.9336,465993.05660167,0
+ITT.US,D,20211105,000000,100.507,102.801,100.031,102.327,413185.9549126,0
+ITT.US,D,20211108,000000,103.376,103.821,101.931,102.07,347325.6622119,0
+ITT.US,D,20211109,000000,101.931,102.644,101.526,102.584,342615.43531749,0
+ITT.US,D,20211110,000000,102.614,102.981,101.862,102.208,406839.27794481,0
+ITT.US,D,20211111,000000,102.287,102.704,100.734,100.764,209034.0070593,0
+ITT.US,D,20211112,000000,100.981,102.13,100.853,102.03,265864.00639637,0
+ITT.US,D,20211115,000000,102.417,102.457,101.664,102.169,374079.95312774,0
+ITT.US,D,20211116,000000,101.931,102.961,101.229,102.218,391769.58421764,0
+ITT.US,D,20211117,000000,101.615,103.009,101.19,102.724,313626.31357257,0
+ITT.US,D,20211118,000000,103.228,103.228,101.694,103.001,359025.42107513,0
+ITT.US,D,20211119,000000,102.871,103.128,101.931,102.357,321489.15799563,0
+ITT.US,D,20211122,000000,102.881,103.386,101.99,101.99,253130.22132863,0
+ITT.US,D,20211123,000000,102,102.704,101.19,101.743,196673.19918556,0
+ITT.US,D,20211124,000000,101.001,101.486,100.814,101.219,171683.72718766,0
+ITT.US,D,20211126,000000,98.4222,98.7753,96.7234,97.412,158543.60924191,0
+ITT.US,D,20211129,000000,98.7853,98.7853,96.5276,97.51,316758.71553517,0
+ITT.US,D,20211130,000000,96.5553,97.3112,92.8482,93.0441,501105.47330931,0
+ITT.US,D,20211201,000000,95.2474,95.2474,92.3655,92.3952,535119.17400104,0
+ITT.US,D,20211202,000000,93.2905,95.651,92.9067,94.9229,656531.84226317,0
+ITT.US,D,20211203,000000,95.1297,95.1297,93.1619,94.2056,224410.97739073,0
+ITT.US,D,20211206,000000,95.5333,98.6765,95.5333,98.071,457476.23861621,0
+ITT.US,D,20211207,000000,99.0622,101.081,98.2153,99.7443,301655.66612399,0
+ITT.US,D,20211208,000000,101.902,101.902,100.121,100.814,409756.38412876,0
+ITT.US,D,20211209,000000,100.596,101.041,99.8739,99.9526,258087.07812909,0
+ITT.US,D,20211210,000000,100.615,100.774,99.3197,99.5471,197998.32954148,0
+ITT.US,D,20211213,000000,99.6752,100.101,98.5775,98.9039,286304.97602844,0
+ITT.US,D,20211214,000000,98.1264,99.6464,97.1994,98.2639,299199.47484643,0
+ITT.US,D,20211215,000000,98.343,100.328,97.7513,100.26,454631.9084701,0
+ITT.US,D,20211216,000000,100.804,102.14,99.2898,99.7543,350000.181603,0
+ITT.US,D,20211217,000000,98.8149,99.0622,95.6906,96.401,757006.23796789,0
+ITT.US,D,20211220,000000,95.0307,95.0307,92.8028,94.4391,381695.15686646,0
+ITT.US,D,20211221,000000,95.5333,97.5843,95.2227,97.5644,223589.21462997,0
+ITT.US,D,20211222,000000,97.6337,98.0917,96.7413,97.7019,249312.51167623,0
+ITT.US,D,20211223,000000,98.1659,99.3096,98.1659,98.9831,294084.93663062,0
+ITT.US,D,20211227,000000,99.3693,100.981,98.5478,100.843,172560.07197681,0
+ITT.US,D,20211228,000000,100.754,101.427,100.447,100.853,134837.82568947,0
+ITT.US,D,20211229,000000,100.754,101.595,100.615,101.248,144542.30818156,0
+ITT.US,D,20211230,000000,101.397,101.892,100.318,100.537,144057.13459587,0
+ITT.US,D,20211231,000000,100.547,101.229,100.467,100.744,207688.66113732,0
+ITT.US,D,20220103,000000,101.268,101.813,99.824,100.279,493429.62287238,0
+ITT.US,D,20220104,000000,100.883,103.286,100.418,102.772,505758.08584041,0
+ITT.US,D,20220105,000000,103.079,103.524,100.704,100.774,331046.06685542,0
+ITT.US,D,20220106,000000,100.961,101.911,100.428,100.724,244512.32551282,0
+ITT.US,D,20220107,000000,100.507,100.863,98.8347,99.1513,312878.33762796,0
+ITT.US,D,20220110,000000,97.9394,97.9394,96.3218,97.5446,322580.79856344,0
+ITT.US,D,20220111,000000,97.8107,98.1462,95.6619,98.1362,217407.29452566,0
+ITT.US,D,20220112,000000,98.5083,99.5272,97.781,99.0524,319358.43733182,0
+ITT.US,D,20220113,000000,99.3892,100.408,98.8446,99.1711,277954.93646306,0
+ITT.US,D,20220114,000000,97.8899,98.2936,96.7364,98.1462,362014.29251863,0
+ITT.US,D,20220118,000000,96.8056,97.1845,95.4542,96.5979,320181.21087089,0
+ITT.US,D,20220119,000000,96.6176,97.1014,95.3464,95.5927,266342.10453393,0
+ITT.US,D,20220120,000000,95.9182,96.4999,94.0147,94.2808,385660.44015116,0
+ITT.US,D,20220121,000000,93.7881,95.2672,92.4377,92.4971,350350.92167433,0
+ITT.US,D,20220124,000000,90.7618,94.1531,89.5488,93.6604,327742.84335951,0
+ITT.US,D,20220125,000000,91.6888,92.5999,89.5389,91.5404,314382.3757436,0
+ITT.US,D,20220126,000000,93.0391,93.9068,90.0128,91.1555,349055.10388921,0
+ITT.US,D,20220127,000000,91.6987,92.9007,87.9125,88.8692,407026.27193096,0
+ITT.US,D,20220128,000000,88.5239,89.3519,86.8084,89.3222,427063.94101993,0
+ITT.US,D,20220131,000000,88.7207,90.7618,88.3359,90.6232,613685.96075529,0
+ITT.US,D,20220201,000000,91.1752,91.7273,89.9931,91.481,555863.37712417,0
+ITT.US,D,20220202,000000,91.8461,92.7137,91.018,92.0528,410945.0594137,0
+ITT.US,D,20220203,000000,91.3336,92.1913,90.5846,91.2148,356936.14232176,0
+ITT.US,D,20220204,000000,90.7815,91.6591,89.1837,90.7024,352425.03875315,0
+ITT.US,D,20220207,000000,91.0774,91.9499,90.0515,91.481,481192.12995168,0
+ITT.US,D,20220208,000000,91.5701,93.1183,91.0378,92.7631,556485.00578083,0
+ITT.US,D,20220209,000000,93.7387,94.9121,92.9403,93.709,551726.26152786,0
+ITT.US,D,20220210,000000,92.783,94.5964,89.0759,89.9336,920339.92559017,0
+ITT.US,D,20220211,000000,89.4409,89.8545,85.3689,85.812,999217.0212836,0
+ITT.US,D,20220214,000000,85.5657,86.5819,84.7476,85.7725,1370548.6682041,0
+ITT.US,D,20220215,000000,86.9755,87.7255,86.1276,87.1635,589195.81323932,0
+ITT.US,D,20220216,000000,86.6699,88.4645,86.2266,87.8531,752031.18715797,0
+ITT.US,D,20220217,000000,86.2069,88.4546,86.2069,86.9755,766236.66543563,0
+ITT.US,D,20220218,000000,86.6303,87.7839,86.0198,86.1376,717059.26863451,0
+ITT.US,D,20220222,000000,85.448,87.1635,84.9543,85.4381,890192.45190941,0
+ITT.US,D,20220223,000000,85.4381,86.1673,83.7424,83.7809,700039.78355986,0
+ITT.US,D,20220224,000000,82.2633,84.9346,81.4353,84.6882,670290.55653067,0
+ITT.US,D,20220225,000000,84.7773,87.6513,84.7773,87.2714,602058.97792991,0
+ITT.US,D,20220228,000000,86.0782,87.764,85.8517,86.6303,563722.17843402,0
+ITT.US,D,20220301,000000,86.1179,86.4236,82.2733,82.7957,749029.17559652,0
+ITT.US,D,20220302,000000,83.693,85.073,83.1211,84.4419,962150.77011525,0
+ITT.US,D,20220303,000000,85.2204,85.2204,83.407,83.9096,659246.79278642,0
+ITT.US,D,20220304,000000,81.839,82.303,78.6058,78.7631,1179698.5628251,0
+ITT.US,D,20220307,000000,78.9699,79.4141,74.682,74.8493,1613391.1879595,0
+ITT.US,D,20220308,000000,75.6645,78.5385,74.3783,75.9612,1274967.4502667,0
+ITT.US,D,20220309,000000,78.0982,78.8106,77.6332,78.1675,699019.9082516,0
+ITT.US,D,20220310,000000,76.3966,77.5838,76.1097,77.4255,626056.87641207,0
+ITT.US,D,20220311,000000,77.8409,78.3753,75.4765,75.4863,497169.50259541,0
+ITT.US,D,20220314,000000,75.9316,76.5499,74.5564,75.0313,863822.25674889,0
+ITT.US,D,20220315,000000,76.1394,76.1492,74.4377,75.8822,1228225.0183988,0
+ITT.US,D,20220316,000000,76.7923,78.9045,76.2482,78.8007,696267.55893112,0
+ITT.US,D,20220317,000000,78.2071,79.5229,77.7471,79.3251,509184.62428934,0
+ITT.US,D,20220318,000000,79.2954,80.7398,77.5245,80.5024,1332830.46503,0
+ITT.US,D,20220321,000000,80.6804,81.3334,79.2557,79.8098,628769.80537871,0
+ITT.US,D,20220322,000000,80.6607,80.6607,79.0975,79.6119,671229.56957464,0
+ITT.US,D,20220323,000000,79.1172,79.1371,77.6234,77.6629,302569.40971037,0
+ITT.US,D,20220324,000000,78.0884,78.4742,76.9704,77.3662,896148.96845205,0
+ITT.US,D,20220325,000000,77.3662,77.6828,76.5648,76.9407,531618.84873595,0
+ITT.US,D,20220328,000000,75.5853,75.9712,74.4476,75.8722,675310.08158595,0
+ITT.US,D,20220329,000000,77.3166,79.2557,76.4262,78.8698,500795.16437013,0
+ITT.US,D,20220330,000000,78.4048,78.4642,76.3966,76.5747,418091.26201958,0
+ITT.US,D,20220331,000000,76.0306,76.7972,74.3586,74.408,753427.07199513,0
+ITT.US,D,20220401,000000,75.1895,75.7733,74.0963,75.2391,831164.00976219,0
+ITT.US,D,20220404,000000,75.4172,76.2976,74.596,75.4369,1044538.2988568,0
+ITT.US,D,20220405,000000,75.7931,76.4757,73.488,73.5572,993310.03287783,0
+ITT.US,D,20220406,000000,72.4392,72.6964,71.3608,71.6577,793669.18859314,0
+ITT.US,D,20220407,000000,71.4004,71.638,70.1934,70.7574,676787.83946569,0
+ITT.US,D,20220408,000000,72.8844,72.9883,70.8662,70.975,828695.689145,0
+ITT.US,D,20220411,000000,70.7969,71.7616,70.144,70.233,676111.62878064,0
+ITT.US,D,20220412,000000,70.4507,72.0237,69.5801,69.8768,416200.09581369,0
+ITT.US,D,20220413,000000,69.8077,71.4796,69.6097,71.4598,463150.74801216,0
+ITT.US,D,20220414,000000,71.5785,71.9743,70.6584,71.4598,694577.53760763,0
+ITT.US,D,20220418,000000,70.8266,71.8951,70.1386,70.708,632114.47078506,0
+ITT.US,D,20220419,000000,70.7771,72.9735,70.7771,72.9438,465472.50577535,0
+ITT.US,D,20220420,000000,73.8936,75.1797,73.5424,74.1409,548092.51352671,0
+ITT.US,D,20220421,000000,75.0709,75.615,73.2307,73.5177,647498.51656462,0
+ITT.US,D,20220422,000000,72.9339,73.2505,71.4994,71.8357,682954.59789547,0
+ITT.US,D,20220425,000000,71.3312,72.3997,69.4118,72.3205,668658.14957049,0
+ITT.US,D,20220426,000000,72.0633,72.3007,69.1942,69.3921,1018378.3455834,0
+ITT.US,D,20220427,000000,69.5801,70.055,68.1751,68.561,2073052.7292679,0
+ITT.US,D,20220428,000000,68.8578,71.4301,68.0663,70.9354,785339.36459384,0
+ITT.US,D,20220429,000000,71.0047,71.9347,69.125,69.4712,987137.20977824,0
+ITT.US,D,20220502,000000,69.3327,71.2619,68.5115,70.6881,736234.74383057,0
+ITT.US,D,20220503,000000,71.1827,73.1021,69.7482,72.1424,1443575.3790768,0
+ITT.US,D,20220504,000000,71.7269,75.803,70.7672,75.3973,978668.90915136,0
+ITT.US,D,20220505,000000,74.1013,74.6455,72.2513,72.9141,672625.45441181,0
+ITT.US,D,20220506,000000,72.4986,72.4986,69.9263,70.9157,531946.3409063,0
+ITT.US,D,20220509,000000,69.7977,71.4994,69.1843,70.411,744011.67209785,0
+ITT.US,D,20220510,000000,71.3608,71.7665,68.5115,69.0854,888667.1874494,0
+ITT.US,D,20220511,000000,68.7985,71.2521,68.0663,68.9468,1072832.0051289,0
+ITT.US,D,20220512,000000,68.5017,70.7177,68.5017,70.2132,716090.94301973,0
+ITT.US,D,20220513,000000,71.2124,73.0387,71.1135,71.7368,655675.71304008,0
+ITT.US,D,20220516,000000,70.5793,71.3263,69.7968,70.4606,477509.86459196,0
+ITT.US,D,20220517,000000,71.8654,72.4491,70.7771,72.3205,404065.70227995,0
+ITT.US,D,20220518,000000,71.6774,71.9149,69.214,69.313,437761.00780607,0
+ITT.US,D,20220519,000000,68.8974,69.768,68.0268,68.6401,509973.03136609,0
+ITT.US,D,20220520,000000,68.8974,69.4316,66.4439,68.3038,885433.70765644,0
+ITT.US,D,20220523,000000,69.4218,69.5307,68.1999,69.026,812976.06496866,0
+ITT.US,D,20220524,000000,68.8578,69.5504,67.1165,68.8281,392779.35174285,0
+ITT.US,D,20220525,000000,68.2345,68.5313,66.8891,68.4027,2001680.6624781,0
+ITT.US,D,20220526,000000,69.4712,71.0443,69.0359,70.6783,473578.94776958,0
+ITT.US,D,20220527,000000,71.2322,72.2216,71.2124,72.2116,467112.99896197,0
+ITT.US,D,20220531,000000,72.5085,73.5232,71.9544,73.0328,1519549.5194824,0
+ITT.US,D,20220601,000000,73.4088,73.6363,70.5843,71.2718,592674.91216003,0
+ITT.US,D,20220602,000000,71.8654,74.2695,71.5488,74.22,465662.53209641,0
+ITT.US,D,20220603,000000,73.389,74.1903,72.8943,73.6264,322566.64766719,0
+ITT.US,D,20220606,000000,74.2893,74.685,73.7353,74.6553,427333.81882696,0
+ITT.US,D,20220607,000000,74.1409,74.9522,73.3,74.8036,486634.16033783,0
+ITT.US,D,20220608,000000,74.121,75.4369,73.5769,74.0419,1241906.9135152,0
+ITT.US,D,20220609,000000,73.6166,74.8928,73.2505,73.2802,381232.22040345,0
+ITT.US,D,20220610,000000,71.4301,71.4301,69.4811,69.7087,413133.39444082,0
+ITT.US,D,20220613,000000,67.5618,68.5265,66.8692,67.4728,470467.77215134,0
+ITT.US,D,20220614,000000,68.1357,68.5512,66.6715,67.4925,442944.27894651,0
+ITT.US,D,20220615,000000,68.096,68.8578,67.1612,67.8982,696343.36730388,0
+ITT.US,D,20220616,000000,66.6409,66.6409,63.8947,65.1908,806992.23106167,0
+ITT.US,D,20220617,000000,65.0716,65.5384,63.6464,63.8897,1286270.9252026,0
+ITT.US,D,20220621,000000,64.9822,66.5217,64.138,65.9953,696258.48232093,0
+ITT.US,D,20220622,000000,64.7141,66.328,64.4658,66.0251,923271.93062862,0
+ITT.US,D,20220623,000000,65.7569,66.6309,64.8035,66.035,490326.29262771,0
+ITT.US,D,20220624,000000,66.8196,69.2628,66.6707,69.084,650615.14591875,0
+ITT.US,D,20220627,000000,69.7395,70.2162,68.6668,69.0542,445099.80873861,0
+ITT.US,D,20220628,000000,69.7395,69.9679,67.3857,67.4056,480005.66881349,0
+ITT.US,D,20220629,000000,67.2268,67.8724,65.9531,66.76,311399.90306338,0
+ITT.US,D,20220630,000000,65.8562,67.1374,65.0716,66.7799,421740.96465412,0
+ITT.US,D,20220701,000000,66.6209,68.071,66.1741,67.0381,354569.31042054,0
+ITT.US,D,20220705,000000,65.747,66.9586,64.2573,66.8892,621147.49942637,0
+ITT.US,D,20220706,000000,66.8494,67.2814,65.3199,66.5117,549013.89064094,0
+ITT.US,D,20220707,000000,67.4254,68.4483,67.0281,68.3888,350619.28044755,0
+ITT.US,D,20220708,000000,68.0611,68.3292,66.8196,67.346,396630.13174653,0
+ITT.US,D,20220711,000000,65.0518,65.9854,64.9425,65.2107,492564.60938274,0
+ITT.US,D,20220712,000000,64.7837,66.9388,64.7837,65.6874,303893.53715753,0
+ITT.US,D,20220713,000000,64.5552,65.6576,64.2573,65.2405,270242.26218241,0
+ITT.US,D,20220714,000000,64.0785,64.8035,63.3336,64.5652,321575.53469914,0
+ITT.US,D,20220715,000000,65.9556,66.9288,65.0022,66.472,509699.86558472,0
+ITT.US,D,20220718,000000,67.2566,67.485,65.6775,65.9059,536305.93033272,0
+ITT.US,D,20220719,000000,66.9686,68.8457,66.9686,68.8159,511487.09556231,0
+ITT.US,D,20220720,000000,69.0542,69.7991,68.657,69.2827,630590.11504878,0
+ITT.US,D,20220721,000000,69.2925,70.4446,69.0344,70.395,266625.51284185,0
+ITT.US,D,20220722,000000,70.7029,70.8468,69.5906,70.0672,193066.14763487,0
+ITT.US,D,20220725,000000,70.2659,70.2659,69.2727,69.7097,231862.63116518,0
+ITT.US,D,20220726,000000,69.3621,70.3155,69.2628,70.1864,308114.42057501,0
+ITT.US,D,20220727,000000,70.3155,72.4111,70.0672,71.9344,270997.42977857,0
+ITT.US,D,20220728,000000,72.2919,73.6028,71.8152,73.3645,302028.77664007,0
+ITT.US,D,20220729,000000,73.156,74.9536,72.7686,74.5166,285038.51261655,0
+ITT.US,D,20220801,000000,73.5929,74.7251,73.0169,74.1988,391581.58464365,0
+ITT.US,D,20220802,000000,73.8213,74.308,72.7686,72.9673,510220.42778101,0
+ITT.US,D,20220803,000000,73.7916,75.1671,72.9017,74.6854,448979.35640263,0
+ITT.US,D,20220804,000000,77.4663,78.0025,76.0758,76.5128,648720.17869745,0
+ITT.US,D,20220805,000000,76.3638,77.8734,76.0659,77.8337,509417.93634882,0
+ITT.US,D,20220808,000000,78.5389,79.537,78.0125,78.3204,639405.43812132,0
+ITT.US,D,20220809,000000,78.1912,78.7772,76.7313,77.5059,544322.78953358,0
+ITT.US,D,20220810,000000,79.5618,81.2204,79.1944,80.9324,447946.28713108,0
+ITT.US,D,20220811,000000,81.3892,82.9336,80.7337,81.1607,502328.42295605,0
+ITT.US,D,20220812,000000,81.1707,82.6406,81.0714,82.581,276388.31952504,0
+ITT.US,D,20220815,000000,81.6275,82.6505,81.5084,82.3426,359919.92456188,0
+ITT.US,D,20220816,000000,81.9354,82.9286,81.5779,82.7995,504705.69054877,0
+ITT.US,D,20220817,000000,81.9354,81.9851,81.0218,81.6177,239433.43803924,0
+ITT.US,D,20220818,000000,81.2403,82.1539,80.982,82.1241,311957.72019442,0
+ITT.US,D,20220819,000000,81.1409,81.1409,79.6114,80.2471,291679.95990226,0
+ITT.US,D,20220822,000000,78.9461,79.0354,77.2279,77.5755,311649.61181518,0
+ITT.US,D,20220823,000000,77.5755,78.4495,76.9995,77.1981,233201.79503571,0
+ITT.US,D,20220824,000000,77.6152,77.7742,76.93,77.1385,686266.10468851,0
+ITT.US,D,20220825,000000,77.4663,78.6282,77.367,78.4197,215147.24814666,0
+ITT.US,D,20220826,000000,78.4197,78.4793,74.4967,74.6258,266108.97820608,0
+ITT.US,D,20220829,000000,73.9306,74.5662,73.4787,74.308,221964.90120481,0
+ITT.US,D,20220830,000000,74.6656,74.6656,72.7884,73.3645,284475.66103488,0
+ITT.US,D,20220831,000000,73.6326,73.8661,71.9046,72.0337,311407.95818441,0
+ITT.US,D,20220901,000000,71.6888,72.3666,71.0808,72.3267,292362.89043631,0
+ITT.US,D,20220902,000000,73.2637,73.807,71.3748,71.7486,249491.0657694,0
+ITT.US,D,20220906,000000,72.0975,72.0975,70.8415,71.7785,243099.51817374,0
+ITT.US,D,20220907,000000,71.2502,73.483,71.1007,73.3335,265628.94594892,0
+ITT.US,D,20220908,000000,72.4164,73.6126,72.1972,73.5927,320415.07280482,0
+ITT.US,D,20220909,000000,74.4499,75.666,74.0213,75.4566,351808.99823426,0
+ITT.US,D,20220912,000000,76.1544,77.6994,76.1544,77.2907,535560.72467728,0
+ITT.US,D,20220913,000000,75.1676,75.3968,73.3833,73.5328,362078.01113477,0
+ITT.US,D,20220914,000000,73.5627,73.5627,72.1274,73.1541,376636.81488743,0
+ITT.US,D,20220915,000000,72.7554,73.5827,71.7685,72.0676,209049.05247851,0
+ITT.US,D,20220916,000000,71.0808,71.3798,69.5058,70.2833,951703.54376648,0
+ITT.US,D,20220919,000000,69.7351,71.8383,69.7351,71.5592,458002.38955363,0
+ITT.US,D,20220920,000000,70.9711,70.9711,69.755,70.4229,460077.05921739,0
+ITT.US,D,20220921,000000,71.1206,71.5592,69.5058,69.5058,288159.37694928,0
+ITT.US,D,20220922,000000,69.2467,69.4859,68.0406,68.2399,221701.72839697,0
+ITT.US,D,20220923,000000,67.3926,67.5272,65.718,66.6849,200128.37421441,0
+ITT.US,D,20220926,000000,66.2364,67.4724,65.8576,66.3062,304125.70562373,0
+ITT.US,D,20220927,000000,67.2232,67.7216,65.1,66.0071,283674.96041301,0
+ITT.US,D,20220928,000000,66.7647,68.3047,66.1666,67.8512,247515.71539805,0
+ITT.US,D,20220929,000000,66.8145,67.0338,64.9555,65.5984,540192.61531441,0
+ITT.US,D,20220930,000000,65.8177,66.7846,64.9007,65.1299,491979.61981101,0
+ITT.US,D,20221003,000000,66.1267,68.2997,65.5486,67.9309,470143.42063237,0
+ITT.US,D,20221004,000000,69.1968,71.2402,69.1918,70.9013,477540.19985428,0
+ITT.US,D,20221005,000000,69.8647,71.6888,69.7949,71.2303,340302.00546669,0
+ITT.US,D,20221006,000000,71.011,71.7486,70.692,71.4894,424533.79446043,0
+ITT.US,D,20221007,000000,70.5923,70.9412,68.818,69.2467,378898.08443391,0
+ITT.US,D,20221010,000000,69.4859,69.8248,68.2,68.6685,289617.06312987,0
+ITT.US,D,20221011,000000,68.0605,68.509,66.9441,67.6618,679535.57612104,0
+ITT.US,D,20221012,000000,67.7914,67.7914,66.6451,66.7348,324142.05433329,0
+ITT.US,D,20221013,000000,65.0701,69.0971,64.3026,68.22,456086.22946766,0
+ITT.US,D,20221014,000000,68.5389,69.157,66.5254,66.9242,253517.00840028,0
+ITT.US,D,20221017,000000,68.3396,69.6653,68.3097,69.5557,301458.12988102,0
+ITT.US,D,20221018,000000,71.629,71.7835,70.1836,70.8415,307474.47126089,0
+ITT.US,D,20221019,000000,69.9245,70.5026,68.7383,69.6653,236221.40636777,0
+ITT.US,D,20221020,000000,69.8846,70.6521,67.7465,68.0804,250547.46187962,0
+ITT.US,D,20221021,000000,68.3595,71.0409,67.7764,70.6521,255286.69761057,0
+ITT.US,D,20221024,000000,70.9412,71.8782,70.7119,71.4894,306932.7296659,0
+ITT.US,D,20221025,000000,71.3,73.9714,71.3,73.5927,400090.21304962,0
+ITT.US,D,20221026,000000,73.6176,74.7589,73.3734,73.5029,491676.64580789,0
+ITT.US,D,20221027,000000,74.0113,75.533,73.8817,74.0013,319364.69604565,0
+ITT.US,D,20221028,000000,74.3901,76.8721,73.6525,76.7226,420636.26465206,0
+ITT.US,D,20221031,000000,76.1245,77.0415,75.5164,76.1444,343975.81606083,0
+ITT.US,D,20221101,000000,76.9518,77.4203,76.289,77.0316,297551.57104606,0
+ITT.US,D,20221102,000000,76.573,77.2608,73.9515,74.2306,652378.27060943,0
+ITT.US,D,20221103,000000,71.938,74.0611,69.7351,72.2669,779636.38094717,0
+ITT.US,D,20221104,000000,73.0444,75.9949,72.8351,75.3769,486732.75214105,0
+ITT.US,D,20221107,000000,75.975,77.4302,75.5613,77.3904,379712.70327674,0
+ITT.US,D,20221108,000000,77.5599,78.0383,75.965,76.6129,281940.38408388,0
+ITT.US,D,20221109,000000,75.656,77.1312,75.337,75.347,373941.14883979,0
+ITT.US,D,20221110,000000,78.8357,80.3808,78.2676,80.3708,533742.88065855,0
+ITT.US,D,20221111,000000,80.5004,83.1618,80.5004,82.3345,457075.4094911,0
+ITT.US,D,20221114,000000,81.537,82.6983,81.1583,81.1782,434190.84000364,0
+ITT.US,D,20221115,000000,82.4242,84.4775,82.4242,83.8695,745551.80559596,0
+ITT.US,D,20221116,000000,83.1419,84.1785,82.6435,83.8496,998130.79845678,0
+ITT.US,D,20221117,000000,82.6833,83.5007,81.6317,83.3711,516008.86922416,0
+ITT.US,D,20221118,000000,84.6769,84.7965,83.5555,84.019,529454.09303158,0
+ITT.US,D,20221121,000000,83.5505,84.5174,83.411,83.421,394610.59713886,0
+ITT.US,D,20221122,000000,84.0788,84.5124,83.2814,84.3978,256444.41946356,0
+ITT.US,D,20221123,000000,84.4377,84.8862,83.3711,83.8695,225718.64200127,0
+ITT.US,D,20221125,000000,83.9891,84.4078,83.8097,84.3081,72220.173962689,0
+ITT.US,D,20221128,000000,83.3312,83.3312,81.1483,81.1981,638044.18929617,0
+ITT.US,D,20221129,000000,81.4673,82.3743,81.4573,81.856,246605.79016351,0
+ITT.US,D,20221130,000000,81.95,84.53,81.065,84.52,394344,0
+ITT.US,D,20221201,000000,85.33,85.68,84.56,84.68,262979,0
+ITT.US,D,20221202,000000,83.57,85.6,83,84.75,294732,0
+ITT.US,D,20221205,000000,83.93,83.93,82.2116,82.75,286461,0
+ITT.US,D,20221206,000000,82.88,82.95,79.87,80.3,450479,0
+ITT.US,D,20221207,000000,80.27,80.99,79.53,80.66,316245,0
+ITT.US,D,20221208,000000,81.05,81.82,80.92,81.82,189470,0
+ITT.US,D,20221209,000000,82.02,82.4201,80.325,80.61,297577,0
+ITT.US,D,20221212,000000,80.91,82.08,80.45,82.07,391186,0
+ITT.US,D,20221213,000000,84.91,85.34,82.13,82.5,579022,0
+ITT.US,D,20221214,000000,82.5,83.29,80.75,81.44,428733,0
+ITT.US,D,20221215,000000,80.14,80.14,78.37,78.43,504865,0
+ITT.US,D,20221216,000000,77.41,78.05,76.22,77.03,841759,0
+ITT.US,D,20221219,000000,77.14,77.505,76.28,76.98,374189,0
+ITT.US,D,20221220,000000,77.1,78.345,77.02,78.2,537996,0
+ITT.US,D,20221221,000000,79.17,80.85,79.05,80.45,547244,0
+ITT.US,D,20221222,000000,79.56,80,78.18,79.62,540432,0
+ITT.US,D,20221223,000000,79.45,80.12,79.13,79.99,200339,0
+ITT.US,D,20221227,000000,80.06,81.53,79.67,81.16,340180,0
+ITT.US,D,20221228,000000,81.07,81.6799,79.55,79.61,346214,0
+ITT.US,D,20221229,000000,80.33,82.26,79.7,81.72,252094,0
+ITT.US,D,20221230,000000,81.13,81.44,80.54,81.1,233661,0
+ITT.US,D,20230103,000000,81.94,82.53,80.87,81.94,384961,0
+ITT.US,D,20230104,000000,82.62,83.36,81.87,83,311146,0
+ITT.US,D,20230105,000000,82.26,83.345,81.43,81.98,446546,0
+ITT.US,D,20230106,000000,83.13,85.46,82.7552,85.26,319794,0
+ITT.US,D,20230109,000000,85.68,86.27,84.824,84.91,391729,0
+ITT.US,D,20230110,000000,84.61,85.11,84,85,635250,0
+ITT.US,D,20230111,000000,85.67,86.04,85.06,85.29,583284,0
+ITT.US,D,20230112,000000,85.69,87.26,84.72,87.19,553284,0
+ITT.US,D,20230113,000000,86.52,88.47,86.52,88.15,414537,0
+ITT.US,D,20230117,000000,88.18,88.49,86.65,86.76,275787,0
+ITT.US,D,20230118,000000,87.26,88.47,86.24,86.34,406140,0
+ITT.US,D,20230119,000000,85.36,85.52,83.56,83.59,401913,0
+ITT.US,D,20230120,000000,84.26,86.16,83.58,86.09,267300,0
+ITT.US,D,20230123,000000,86.19,88.78,85.97,88.75,534025,0
+ITT.US,D,20230124,000000,87.91,89.49,87.71,89.08,427111,0
+ITT.US,D,20230125,000000,88.14,89,87.605,88.45,382443,0
+ITT.US,D,20230126,000000,89.09,90.89,87.98,90.85,633128,0
+ITT.US,D,20230127,000000,90.77,92.03,90.61,91.26,480096,0
+ITT.US,D,20230130,000000,90.4,90.93,89.05,89.31,306628,0
+ITT.US,D,20230131,000000,89.71,91.6,89.69,91.59,569340,0
+ITT.US,D,20230201,000000,91.05,92.73,90.46,92.15,543726,0
+ITT.US,D,20230202,000000,93.17,94.44,91.61,92.75,865598,0
+ITT.US,D,20230203,000000,91.75,93,91.18,92.4,442207,0
+ITT.US,D,20230206,000000,91.12,91.99,90.25,90.55,536840,0
+ITT.US,D,20230207,000000,89.95,91.605,89.29,91.48,599647,0
+ITT.US,D,20230208,000000,90.6,92.52,90.6,91.31,610365,0
+ITT.US,D,20230209,000000,91.09,91.635,88.37,88.48,923181,0
+ITT.US,D,20230210,000000,88.69,91.1861,88.4,90.99,721676,0
+ITT.US,D,20230213,000000,91.49,93.17,90.96,93.12,661131,0
+ITT.US,D,20230214,000000,93,94.175,92.1,93.55,491756,0
+ITT.US,D,20230215,000000,93.33,94.8,92.95,94.53,569109,0
+ITT.US,D,20230216,000000,93.65,95.18,92.44,93.9,600950,0
+ITT.US,D,20230217,000000,93.82,94.55,93.2106,94.19,462600,0
+ITT.US,D,20230221,000000,93.01,93.71,90.51,91.02,301876,0
+ITT.US,D,20230222,000000,91.35,92.08,90.69,90.96,333147,0
+ITT.US,D,20230223,000000,91.58,92.04,89.97,90.5,489293,0
+ITT.US,D,20230224,000000,88.88,90.3,88.34,89.81,460230,0
+ITT.US,D,20230227,000000,90.78,90.84,89.81,90.34,381527,0
+ITT.US,D,20230228,000000,90.25,91.88,90.25,90.89,421639,0
+ITT.US,D,20230301,000000,90.85,92.205,90.815,92.06,326480,0
+ITT.US,D,20230302,000000,91.5,92.87,91.275,92.83,302645,0
+ITT.US,D,20230303,000000,93.32,93.93,92.225,93.83,301676,0
+ITT.US,D,20230306,000000,93.94,94.13,92.07,92.44,299953,0
+ITT.US,D,20230307,000000,92.82,93.18,91.76,91.86,243173,0
+ITT.US,D,20230308,000000,91.67,92.16,90.94,91.66,353442,0
+ITT.US,D,20230309,000000,92.14,92.33,89.61,89.65,408003,0
+ITT.US,D,20230310,000000,89.65,89.65,85.36,86.47,848232,0
+ITT.US,D,20230313,000000,85.03,85.96,83.02,84.64,720034,0
+ITT.US,D,20230314,000000,86.65,87.41,84.74,86.12,582673,0
+ITT.US,D,20230315,000000,83.84,84.29,79.89,80.08,990820,0
+ITT.US,D,20230316,000000,79.03,82.26,78.835,82.1,1113135,0
+ITT.US,D,20230317,000000,81.39,82.12,78.635,79.21,1270101,0
+ITT.US,D,20230320,000000,79.94,82.255,79.63,81.83,919931,0
+ITT.US,D,20230321,000000,83.59,84.61,83.57,84.1,914962,0
+ITT.US,D,20230322,000000,83.67,84.335,82.01,82.1,443196,0
+ITT.US,D,20230323,000000,82.1,83.3,80.275,81.13,455289,0
+ITT.US,D,20230324,000000,80.04,80.75,79.005,80.69,636471,0
+ITT.US,D,20230327,000000,81.99,82.61,81.02,81.91,391288,0
+ITT.US,D,20230328,000000,81.67,82.81,81.67,82.53,286938,0
+ITT.US,D,20230329,000000,83.49,84.27,82.96,83.91,312728,0
+ITT.US,D,20230330,000000,84.97,85.265,84.2,84.53,377438,0
+ITT.US,D,20230331,000000,85.13,86.38,85.13,86.3,390747,0
+ITT.US,D,20230403,000000,86.24,87.18,85.2,85.95,353876,0
+ITT.US,D,20230404,000000,86.19,86.7,81.94,82.66,402728,0
+ITT.US,D,20230405,000000,82.1,82.4075,80.44,81.29,394105,0
+ITT.US,D,20230406,000000,81.22,81.685,80.37,80.78,362245,0
+ITT.US,D,20230410,000000,80.47,82.66,80.47,81.9,698561,0
+ITT.US,D,20230411,000000,82.58,83.82,81.95,82.71,400823,0
+ITT.US,D,20230412,000000,83.45,83.86,82.71,83.15,256651,0
+ITT.US,D,20230413,000000,83.36,83.71,82.0091,83.51,305919,0
+ITT.US,D,20230414,000000,83.48,84.72,82.83,83.06,298363,0
+ITT.US,D,20230417,000000,83.4,84.2,83.1,84.13,317379,0
+ITT.US,D,20230418,000000,84.4,85.06,83.92,84.31,377358,0
+ITT.US,D,20230419,000000,84.18,84.48,83.01,84.43,473098,0
+ITT.US,D,20230420,000000,83.77,84.845,83.59,84.01,278311,0
+ITT.US,D,20230421,000000,84.43,84.43,82.86,83.65,254594,0
+ITT.US,D,20230424,000000,83.31,84.04,82.86,82.99,294485,0
+ITT.US,D,20230425,000000,82.29,83.14,81.86,82.25,387299,0
+ITT.US,D,20230426,000000,81.77,82.18,80.8,81.01,443801,0
+ITT.US,D,20230427,000000,81.57,83.56,81.46,83.5,512189,0
+ITT.US,D,20230428,000000,83.57,84.82,83.085,84.44,532458,0
+ITT.US,D,20230501,000000,84.5,85.95,84.295,84.98,292072,0
+ITT.US,D,20230502,000000,84.7,85,82.56,83.79,413892,0
+ITT.US,D,20230503,000000,84.39,85.68,83.19,83.39,515215,0
+ITT.US,D,20230504,000000,83.7,84.48,81.035,82.4,637485,0
+ITT.US,D,20230505,000000,84.26,84.88,83.0004,84.13,427646,0
+ITT.US,D,20230508,000000,84.31,84.39,82.635,83.79,452379,0
+ITT.US,D,20230509,000000,83.33,83.84,81.765,82.3,478889,0
+ITT.US,D,20230510,000000,83.15,83.63,81.05,82.19,347913,0
+ITT.US,D,20230511,000000,81.66,81.76,80.63,81.67,277010,0
+ITT.US,D,20230512,000000,82.24,82.31,80.79,81.59,257037,0
+ITT.US,D,20230515,000000,81.64,82.385,81.25,82.11,284758,0
+ITT.US,D,20230516,000000,81.4,81.61,80.695,80.91,284050,0
+ITT.US,D,20230517,000000,81.51,82.05,80.85,81.3,452857,0
+ITT.US,D,20230518,000000,80.97,82.76,80.704,82.41,279016,0
+ITT.US,D,20230519,000000,83.28,83.28,81.85,82.11,319999,0
+ITT.US,D,20230522,000000,82.13,83.045,81.44,82.61,283473,0
+ITT.US,D,20230523,000000,81.92,82.44,80.44,80.45,264459,0
+ITT.US,D,20230524,000000,80.02,80.02,78.63,79.08,260561,0
+ITT.US,D,20230525,000000,79.33,79.985,77.87,78.69,474524,0
+ITT.US,D,20230526,000000,79.01,79.98,78.4,79.84,393669,0
+ITT.US,D,20230530,000000,79.84,80.39,78.585,78.75,345358,0
+ITT.US,D,20230531,000000,78.27,78.41,75.84,76.16,462138,0
+ITT.US,D,20230601,000000,76.41,79.17,75.82,78.49,774860,0
+ITT.US,D,20230602,000000,79.64,83.36,79.64,82.93,638020,0
+ITT.US,D,20230605,000000,82.67,82.67,80.61,81.79,497194,0
+ITT.US,D,20230606,000000,81.46,84.12,80.91,83.72,626186,0
+ITT.US,D,20230607,000000,84,86.68,83.14,86.65,640981,0
+ITT.US,D,20230608,000000,86.31,87.05,85.23,86.51,593750,0
+ITT.US,D,20230609,000000,86.67,86.67,85.165,85.99,356746,0
+ITT.US,D,20230612,000000,85.94,87.12,85.375,86.67,370164,0
+ITT.US,D,20230613,000000,87.17,88.69,87.14,88.24,366282,0
+ITT.US,D,20230614,000000,88.44,89.14,86.96,87.53,397332,0
+ITT.US,D,20230615,000000,87.08,88.82,86.96,88.8,322706,0
+ITT.US,D,20230616,000000,89.4,89.4,88.03,89.21,944725,0
+ITT.US,D,20230620,000000,88.29,89.18,87.03,88.19,323375,0
+ITT.US,D,20230621,000000,87.52,88.97,87.15,88.44,321064,0
+ITT.US,D,20230622,000000,88.37,88.37,86.89,87.32,304359,0
+ITT.US,D,20230623,000000,86.21,87.19,85.915,87.07,483598,0
+ITT.US,D,20230626,000000,87.31,88.8972,87.2065,88.19,331207,0
+ITT.US,D,20230627,000000,88.69,90.6,88.385,90.53,342492,0
+ITT.US,D,20230628,000000,90.6,90.76,89.91,90.75,479885,0
+ITT.US,D,20230629,000000,90.58,92.47,90.33,92.36,405625,0
+ITT.US,D,20230630,000000,93.02,93.98,92.52,93.21,388833,0
+ITT.US,D,20230703,000000,92.57,93.155,92,92.73,247711,0
+ITT.US,D,20230705,000000,91.76,92.16,91.34,91.94,438141,0
+ITT.US,D,20230706,000000,91.31,92.58,90.8275,92.42,723083,0
+ITT.US,D,20230707,000000,92.2,94.87,92.2,93.56,581654,0
+ITT.US,D,20230710,000000,94.05,95.665,94.05,95.41,338683,0
+ITT.US,D,20230711,000000,95.61,96.825,95.61,96.48,318812,0
+ITT.US,D,20230712,000000,97.72,97.91,96.235,97.22,427424,0
+ITT.US,D,20230713,000000,97.44,98.04,96.66,97.96,497208,0
+ITT.US,D,20230714,000000,97.67,98.09,96.365,97.14,376169,0
+ITT.US,D,20230717,000000,97.05,97.68,96.22,97.26,302318,0
+ITT.US,D,20230718,000000,97.33,98.595,97.11,98.38,390357,0
+ITT.US,D,20230719,000000,98.08,98.53,96.67,97.88,405667,0
+ITT.US,D,20230720,000000,98.07,98.22,97.18,98.12,411544,0
+ITT.US,D,20230721,000000,98.45,98.65,97.55,98.05,421671,0
+ITT.US,D,20230724,000000,98.19,98.805,97.31,97.4,259603,0
+ITT.US,D,20230725,000000,96.69,97.81,96.51,97.48,271239,0
+ITT.US,D,20230726,000000,97.12,97.85,96.34,96.69,483769,0
+ITT.US,D,20230727,000000,96.88,97.67,96.25,97.15,482471,0
+ITT.US,D,20230728,000000,97.71,99.01,97.4,98.92,597820,0
+ITT.US,D,20230731,000000,99.3,100.15,98.78,99.6,546704,0
+ITT.US,D,20230801,000000,99.15,100.67,99.15,100.19,538663,0
+ITT.US,D,20230802,000000,99.3,100.055,98.155,98.28,526339,0
+ITT.US,D,20230803,000000,99.94,102.955,98.01,101.79,1004206,0
+ITT.US,D,20230804,000000,102.25,102.44,100.09,101.18,597971,0
+ITT.US,D,20230807,000000,101.75,102.56,101.32,102.2,317496,0
+ITT.US,D,20230808,000000,100.46,100.9,98.74,100.84,479655,0
+ITT.US,D,20230809,000000,100.63,100.71,99.39,99.55,450562,0
+ITT.US,D,20230810,000000,99.79,100.73,98.14,98.46,300753,0
+ITT.US,D,20230811,000000,98.35,98.64,97.97,98.51,483213,0
+ITT.US,D,20230814,000000,97.94,98.25,97.635,98.07,308409,0
+ITT.US,D,20230815,000000,97.57,97.66,96.24,96.93,289316,0
+ITT.US,D,20230816,000000,96.59,97.545,95.57,95.84,353306,0
+ITT.US,D,20230817,000000,96.33,96.53,95.2275,95.45,385944,0
+ITT.US,D,20230818,000000,94.53,95.74,94.26,95.34,326477,0
+ITT.US,D,20230821,000000,95.9,96.135,94.77,95.6,545000,0
+ITT.US,D,20230822,000000,96.4,96.74,95.52,95.78,246685,0
+ITT.US,D,20230823,000000,95.93,98.13,95.77,97.7,304771,0
+ITT.US,D,20230824,000000,97.4,98.8,96.835,97.03,372879,0
+ITT.US,D,20230825,000000,97.98,99.13,97.45,98.35,303348,0
+ITT.US,D,20230828,000000,98.71,100.14,98.71,99.33,279358,0
+ITT.US,D,20230829,000000,99.34,101.91,99.08,101.53,359473,0
+ITT.US,D,20230830,000000,101.85,102.555,101.495,101.93,428624,0
+ITT.US,D,20230831,000000,101.89,102.97,101.61,102.28,424159,0
+ITT.US,D,20230901,000000,102.87,103.96,102.51,103.4,299083,0
+ITT.US,D,20230905,000000,102.62,102.62,100.04,100.48,452742,0
+ITT.US,D,20230906,000000,100.16,101.505,100.16,100.83,487436,0
+ITT.US,D,20230907,000000,100.56,100.86,99.28,100.24,437915,0
+ITT.US,D,20230908,000000,100.16,101.11,100.01,100.36,323978,0
+ITT.US,D,20230911,000000,100.94,101.53,100.59,101.03,442044,0
+ITT.US,D,20230912,000000,100.52,101.95,100.52,101.28,417972,0
+ITT.US,D,20230913,000000,101.03,101.15,99.5,100.05,509329,0
+ITT.US,D,20230914,000000,101.25,101.755,100.1,100.58,367328,0
+ITT.US,D,20230915,000000,99.84,100.55,98.895,99.39,1351085,0
+ITT.US,D,20230918,000000,99.34,99.765,98.7,98.83,423883,0
+ITT.US,D,20230919,000000,98.82,99.01,97.54,98.18,348306,0
+ITT.US,D,20230920,000000,98.84,99.73,97,97.07,253663,0
+ITT.US,D,20230921,000000,96.23,96.4415,94.86,95.12,298290,0
+ITT.US,D,20230922,000000,95.17,96.165,95.17,95.5,255562,0
+ITT.US,D,20230925,000000,95.17,97.495,95.17,97.1,360171,0
+ITT.US,D,20230926,000000,96.44,96.84,94.885,95.03,266013,0
+ITT.US,D,20230927,000000,95.68,97.385,95.225,96.83,391346,0
+ITT.US,D,20230928,000000,96.65,99.79,96.65,98.84,540145,0
+ITT.US,D,20230929,000000,99.67,99.67,97.57,97.91,319438,0
+ITT.US,D,20231002,000000,97.73,98.0813,96.16,96.66,280103,0
+ITT.US,D,20231003,000000,96.11,96.8,95.05,95.84,220817,0
+ITT.US,D,20231004,000000,95.74,96.8,94.8129,96.4,262273,0
+ITT.US,D,20231005,000000,98.22,98.84,96.16,96.48,466651,0
+ITT.US,D,20231006,000000,96.12,98.74,96.02,98.05,398546,0
+ITT.US,D,20231009,000000,97.87,99.48,97.4507,99.09,323834,0
+ITT.US,D,20231010,000000,99.26,100.84,99.1678,99.41,414747,0
+ITT.US,D,20231011,000000,99.49,101.1,99.49,101.06,271055,0
+ITT.US,D,20231012,000000,101.15,101.36,99.61,100.29,287909,0
+ITT.US,D,20231013,000000,100.32,100.56,97.66,98.48,387981,0
+ITT.US,D,20231016,000000,99.29,100.5973,98.85,99.64,332992,0
+ITT.US,D,20231017,000000,98.93,101.871,98.93,100.47,970658,0
+ITT.US,D,20231018,000000,99.3,99.765,95.42,95.51,465643,0
+ITT.US,D,20231019,000000,94.94,96.83,94.24,94.57,520011,0
+ITT.US,D,20231020,000000,94.86,95.84,94.1712,95.07,617764,0
+ITT.US,D,20231023,000000,94.86,95.3,93.16,93.45,407663,0
+ITT.US,D,20231024,000000,94.37,95.1,93.165,94.21,314725,0
+ITT.US,D,20231025,000000,93.73,93.73,92.4,92.58,312611,0
+ITT.US,D,20231026,000000,92.94,94.405,92.94,93.31,384659,0
+ITT.US,D,20231027,000000,93.25,93.83,92.07,92.31,301369,0
+ITT.US,D,20231030,000000,93.48,93.48,91.99,92.13,739027,0
+ITT.US,D,20231031,000000,91.94,93.78,91.94,93.35,492180,0
+ITT.US,D,20231101,000000,93.31,94.06,92.16,93.97,760580,0
+ITT.US,D,20231102,000000,96.95,100.965,95.53,99.76,892341,0
+ITT.US,D,20231103,000000,101.5,102.4,100.99,101.21,578899,0
+ITT.US,D,20231106,000000,101.69,101.69,100.19,100.86,322655,0
+ITT.US,D,20231107,000000,100.17,100.71,99.52,100.36,251228,0
+ITT.US,D,20231108,000000,100.67,101.19,100.32,100.69,270205,0
+ITT.US,D,20231109,000000,101.38,102.1465,100.31,100.54,330296,0
+ITT.US,D,20231110,000000,101.18,103.06,101.005,102.81,491633,0
+ITT.US,D,20231113,000000,102.56,103.39,102.31,103.09,291081,0
+ITT.US,D,20231114,000000,104.87,107.38,104.26,106.99,576098,0
+ITT.US,D,20231115,000000,107,108.57,107,107.46,505697,0
+ITT.US,D,20231116,000000,108.18,109.49,107.15,107.83,493862,0
+ITT.US,D,20231117,000000,108.51,108.99,107.73,108.07,273747,0
+ITT.US,D,20231120,000000,108.11,109.6294,107.525,107.92,364176,0
+ITT.US,D,20231121,000000,107.45,108.36,107.2601,107.77,863950,0
+ITT.US,D,20231122,000000,107.97,109.4,107.54,108.8,395465,0
+ITT.US,D,20231124,000000,108.83,109.76,108.52,109.51,275497,0
+ITT.US,D,20231127,000000,108.7,110.22,108.4658,109.58,547345,0
+ITT.US,D,20231128,000000,109.57,110.2782,107.35,107.39,401666,0
+ITT.US,D,20231129,000000,107.92,108.87,107.01,107.37,321150,0
+ITT.US,D,20231130,000000,107.43,108.38,107.1,108.27,288497,0
+ITT.US,D,20231201,000000,108.1,110.3,108.1,110.23,375529,0
+ITT.US,D,20231204,000000,109.68,111.25,109.355,111.24,476767,0
+ITT.US,D,20231205,000000,110.83,111.615,110.24,110.5,486122,0
+ITT.US,D,20231206,000000,111.12,112.59,110.83,110.86,312864,0
+ITT.US,D,20231207,000000,111.03,112.145,110.7,112.08,584060,0
+ITT.US,D,20231208,000000,112.08,113.92,112.08,113.73,429811,0
+ITT.US,D,20231211,000000,113.91,114.435,113.27,113.35,252301,0
+ITT.US,D,20231212,000000,113.42,114.45,112.96,113.73,304761,0
+ITT.US,D,20231213,000000,113.74,114.165,111.96,112.87,575529,0
+ITT.US,D,20231214,000000,114.07,116.44,114.07,116.28,416499,0
+ITT.US,D,20231215,000000,115.96,117.01,115.53,115.77,1048762,0
+ITT.US,D,20231218,000000,116.17,116.17,114.26,114.87,398152,0
+ITT.US,D,20231219,000000,115.79,116.91,115.77,116.87,276427,0
+ITT.US,D,20231220,000000,116.48,117.45,115.67,115.67,436680,0
+ITT.US,D,20231221,000000,116.88,117.78,116.07,117.68,264688,0
+ITT.US,D,20231222,000000,118.03,119.1,117.89,119.05,217907,0
+ITT.US,D,20231226,000000,119.46,120.2881,119.17,119.92,174258,0
+ITT.US,D,20231227,000000,120.22,120.645,119.86,120.52,235561,0
+ITT.US,D,20231228,000000,120.08,120.63,119.92,120.28,198476,0
+ITT.US,D,20231229,000000,119.96,121.19,119.04,119.32,221100,0
+ITT.US,D,20240102,000000,118.07,119.04,116.25,116.93,297824,0
+ITT.US,D,20240103,000000,116,116.39,113.7,113.72,396027,0
+ITT.US,D,20240104,000000,113.78,115.28,113.76,114.58,456410,0
+ITT.US,D,20240105,000000,114.03,115.92,114.03,115.72,717164,0
+ITT.US,D,20240108,000000,115.59,116.18,114.98,116.08,242166,0
+ITT.US,D,20240109,000000,115.29,116.15,114.244,116.11,217836,0
+ITT.US,D,20240110,000000,116.44,116.8,115.875,116.57,182580,0
+ITT.US,D,20240111,000000,116.6,117.49,115.955,117.33,167124,0
+ITT.US,D,20240112,000000,118.53,118.79,116.93,117.53,239354,0
+ITT.US,D,20240116,000000,116.76,118.11,116.59,117.97,294685,0
+ITT.US,D,20240117,000000,116.7,117.73,116.7,117.47,227079,0
+ITT.US,D,20240118,000000,118.08,118.97,117.25,118.53,197076,0
+ITT.US,D,20240119,000000,118.76,119.39,117.84,119.27,156505,0
+ITT.US,D,20240122,000000,120.22,121.8,119.7174,121.48,301971,0
+ITT.US,D,20240123,000000,121.84,121.84,120.46,121.28,267753,0
+ITT.US,D,20240124,000000,121.89,121.89,119.16,119.23,202614,0
+ITT.US,D,20240125,000000,120.5,120.79,119.345,120.07,261556,0
+ITT.US,D,20240126,000000,120.46,120.96,119.45,119.95,204975,0
+ITT.US,D,20240129,000000,119.81,122.44,119.1001,122.39,268331,0
+ITT.US,D,20240130,000000,121.9,123.65,121.86,123.27,350204,0
+ITT.US,D,20240131,000000,122.9,123.37,120.74,120.78,803402,0
+ITT.US,D,20240201,000000,121.8,124.27,121.37,124.08,296209,0
+ITT.US,D,20240202,000000,123.39,126.79,123.335,126.41,329980,0
+ITT.US,D,20240205,000000,124.91,125.59,123.905,125.19,345473,0
+ITT.US,D,20240206,000000,125.29,125.6901,124.56,124.99,596073,0
+ITT.US,D,20240207,000000,125.78,127.13,125.08,125.75,707009,0
+ITT.US,D,20240208,000000,124.5,125,118.58,119.84,1153884,0
+ITT.US,D,20240209,000000,120.96,123.35,120.84,122.4,598089,0
+ITT.US,D,20240212,000000,121.91,123.69,121.334,123,270343,0
+ITT.US,D,20240213,000000,120.71,120.96,118.95,119.62,342382,0
+ITT.US,D,20240214,000000,120.48,123.41,120.48,123.11,378105,0
+ITT.US,D,20240215,000000,124.01,125.16,122.18,124.92,490874,0
+ITT.US,D,20240216,000000,124.82,125.31,123.69,123.72,228716,0
+ITT.US,D,20240220,000000,122.39,123.41,121.85,122.37,248696,0
+ITT.US,D,20240221,000000,122.53,123.26,121.55,123,209439,0
+ITT.US,D,20240222,000000,123.84,125.39,122.84,125.2,356588,0
+ITT.US,D,20240223,000000,125.7,125.98,124.8422,125.67,237934,0
+ITT.US,D,20240226,000000,125.22,126.36,124.96,125.77,235952,0
+ITT.US,D,20240227,000000,125.96,125.96,123.75,125.01,323425,0
+ITT.US,D,20240228,000000,124.87,126.59,124.34,125.61,280407,0
+ITT.US,D,20240229,000000,126.17,127.015,125.39,126.14,574951,0
+ITT.US,D,20240301,000000,125.78,126.91,125.719,126.66,240443,0
+ITT.US,D,20240304,000000,127,129.4,127,128.01,310361,0
+ITT.US,D,20240305,000000,127.8,127.8823,126.25,126.33,315614,0
+ITT.US,D,20240306,000000,126.6,127.77,126.6,127.28,328924,0
+ITT.US,D,20240307,000000,127.71,128.34,126.8,127.91,314417,0
+ITT.US,D,20240308,000000,128.15,129.11,127.03,127.08,359060,0
+ITT.US,D,20240311,000000,126.82,126.82,125.16,126.49,185017,0
+ITT.US,D,20240312,000000,126.49,127.4,126.09,127.28,167558,0
+ITT.US,D,20240313,000000,127.16,128.04,126.53,127.54,229764,0
+ITT.US,D,20240314,000000,127.72,128.23,125.87,126.9,161939,0
+ITT.US,D,20240315,000000,125.91,127.535,125.91,127,724895,0
+ITT.US,D,20240318,000000,127,127.84,126.38,126.48,263959,0
+ITT.US,D,20240319,000000,126.47,130.8635,126.47,129.67,564715,0
+ITT.US,D,20240320,000000,129.67,131.358,129.15,131.15,439738,0
+ITT.US,D,20240321,000000,131.72,135.3273,131.7,134.39,452401,0
+ITT.US,D,20240322,000000,134.39,134.44,132.35,132.94,246388,0
+ITT.US,D,20240325,000000,134.33,134.59,133.2501,133.87,368474,0
+ITT.US,D,20240326,000000,134.3,138.295,132.82,137.08,593370,0
+ITT.US,D,20240327,000000,137.86,137.8608,135.69,136.85,454879,0
+ITT.US,D,20240328,000000,136.68,137.405,135.71,136.03,291337,0
+ITT.US,D,20240401,000000,135.8,136.35,133.63,134.02,376883,0
+ITT.US,D,20240402,000000,133.12,133.5,130.18,130.18,901570,0
+ITT.US,D,20240403,000000,129.85,133.2,129.53,132.19,409651,0
+ITT.US,D,20240404,000000,133.43,134.81,131.2,131.56,285470,0
+ITT.US,D,20240405,000000,131.8,133.48,130.94,132.59,330618,0
+ITT.US,D,20240408,000000,133.59,134.27,132.465,132.91,182924,0
+ITT.US,D,20240409,000000,133.47,133.47,130.49,132.05,402739,0
+ITT.US,D,20240410,000000,129.29,131.35,128.97,129.73,214907,0
+ITT.US,D,20240411,000000,130.14,130.99,129.44,130.88,267963,0
+ITT.US,D,20240412,000000,129.72,130.3,127.88,128.74,251730,0
+ITT.US,D,20240415,000000,130.74,130.74,127.365,127.82,320203,0
+ITT.US,D,20240416,000000,127.33,128.185,126.06,127.57,496519,0
+ITT.US,D,20240417,000000,128.93,128.93,124.8,125.12,371687,0
+ITT.US,D,20240418,000000,125.98,126.79,124.555,125.15,314331,0
+ITT.US,D,20240419,000000,125.25,126.62,124.1601,124.89,393549,0
+ITT.US,D,20240422,000000,125.31,126.85,124.3619,125.75,241896,0
+ITT.US,D,20240423,000000,126.71,129.75,126.525,129.54,347749,0
+ITT.US,D,20240424,000000,130.38,131.2,128.825,130.48,376915,0
+ITT.US,D,20240425,000000,129.06,130.52,127.68,130.15,241261,0
+ITT.US,D,20240426,000000,130.6,131.935,130.485,131.2,234935,0
+ITT.US,D,20240429,000000,131.59,132.83,130.75,132.58,386617,0
+ITT.US,D,20240430,000000,131.99,133.14,129.19,129.34,401367,0
+ITT.US,D,20240501,000000,129.68,130.56,128.415,129.28,723226,0
+ITT.US,D,20240502,000000,126.82,128.27,122.135,124.49,1150479,0
+ITT.US,D,20240503,000000,126.53,128.895,126.4,128.31,540258,0
+ITT.US,D,20240506,000000,129.99,133.16,129.795,131.43,602663,0
+ITT.US,D,20240507,000000,131.51,135.26,131.51,134.63,730489,0
+ITT.US,D,20240508,000000,134.66,136.46,132.935,136.39,716703,0
+ITT.US,D,20240509,000000,136.9,138.8,136.54,137.85,439164,0
+ITT.US,D,20240510,000000,138.75,139.19,136.975,138,473396,0
+ITT.US,D,20240513,000000,138.21,138.37,136.3,136.55,204618,0
+ITT.US,D,20240514,000000,137.25,137.84,136.74,137.52,336476,0
+ITT.US,D,20240515,000000,138.51,139.595,138.0001,139.22,454371,0
+ITT.US,D,20240516,000000,138.84,140,138.3,138.49,456515,0
+ITT.US,D,20240517,000000,138.91,139.68,138.16,139.36,360082,0
+ITT.US,D,20240520,000000,139.47,140.2,138.86,139.66,252204,0
+ITT.US,D,20240521,000000,139.04,139.7537,138.72,139.17,212427,0
+ITT.US,D,20240522,000000,138.95,139.69,137.95,138.65,229904,0
+ITT.US,D,20240523,000000,139,139,136.06,136.53,179224,0
+ITT.US,D,20240524,000000,137.03,137.77,136.59,137.57,165107,0
+ITT.US,D,20240528,000000,138.11,138.11,133.26,133.29,489684,0
+ITT.US,D,20240529,000000,131.94,132.2012,130.18,130.44,498696,0
+ITT.US,D,20240530,000000,130.13,132.955,130.13,131.44,1007075,0
+ITT.US,D,20240531,000000,131.71,133.25,131.55,132.88,1124289,0
+ITT.US,D,20240603,000000,134.1,134.1,127.47,129.19,428111,0
+ITT.US,D,20240604,000000,128.28,129.35,126.88,127.5,611814,0
+ITT.US,D,20240605,000000,128.07,129.51,127.1,129.39,320000,0
+ITT.US,D,20240606,000000,129.21,129.5475,127.8,128.31,180483,0
+ITT.US,D,20240607,000000,128.11,130.28,128.065,128.25,415135,0
+ITT.US,D,20240610,000000,127.07,128.31,126.6272,127.49,541938,0
+ITT.US,D,20240611,000000,126.94,127.325,125.385,127.18,435097,0
+ITT.US,D,20240612,000000,129.01,131.36,128.64,130,294057,0
+ITT.US,D,20240613,000000,129.28,129.935,127.95,129.81,203849,0
+ITT.US,D,20240614,000000,128.03,129.31,125.18,126.82,557002,0
+ITT.US,D,20240617,000000,126.44,128.79,126.44,128.43,318542,0
+ITT.US,D,20240618,000000,128.42,131,127.54,130.95,265168,0
+ITT.US,D,20240620,000000,130.95,131.66,129.37,129.92,233222,0
+ITT.US,D,20240621,000000,130.11,130.14,127.0523,129.95,616411,0
+ITT.US,D,20240624,000000,130.54,132.0499,129.95,130.78,269727,0
+ITT.US,D,20240625,000000,130.07,130.31,128,128.57,232667,0
+ITT.US,D,20240626,000000,127.72,128.48,126.39,127.48,431842,0
+ITT.US,D,20240627,000000,127.69,128.29,126.79,127.55,263345,0
+ITT.US,D,20240628,000000,127.73,129.835,127.73,129.18,603782,0
+ITT.US,D,20240701,000000,130.52,130.74,125.14,126.1,782680,0
+ITT.US,D,20240702,000000,126.04,127.12,125.18,126.81,316084,0
+ITT.US,D,20240703,000000,126.87,128.27,126.87,127.8,134139,0
+ITT.US,D,20240705,000000,128.19,128.19,125.67,126.94,236328,0
+ITT.US,D,20240708,000000,127.68,128.36,126.81,126.89,232285,0
+ITT.US,D,20240709,000000,126.96,127.78,125.94,125.97,272515,0
+ITT.US,D,20240710,000000,126.28,129.51,126.28,129.1,253757,0
+ITT.US,D,20240711,000000,130.41,132.97,130.41,132.25,326148,0
+ITT.US,D,20240712,000000,133.42,136.17,133.045,134.96,368908,0
+ITT.US,D,20240715,000000,136.04,137.5,135.415,137.24,331951,0
+ITT.US,D,20240716,000000,138.22,144.03,138.155,142.72,639412,0
+ITT.US,D,20240717,000000,141.33,142.71,140.75,141.07,617249,0
+ITT.US,D,20240718,000000,140.27,141.82,137.92,138.35,407289,0
+ITT.US,D,20240719,000000,138.81,138.92,136.615,137.2,315509,0
+ITT.US,D,20240722,000000,138.13,140.94,137.42,140.53,428510,0
+ITT.US,D,20240723,000000,140.48,142.71,140.425,141.77,293840,0
+ITT.US,D,20240724,000000,140.48,141.33,136.68,136.83,353511,0
+ITT.US,D,20240725,000000,136.91,141.71,136.36,138.75,528523,0
+ITT.US,D,20240726,000000,140.27,141.95,139.135,140.69,392303,0
+ITT.US,D,20240729,000000,140.8,141.81,140.055,140.85,239335,0
+ITT.US,D,20240730,000000,141.82,143.36,139.52,140.82,353411,0
+ITT.US,D,20240731,000000,142.79,144.44,140.71,141.46,822044,0
+ITT.US,D,20240801,000000,142,149.65,137.6,139.22,716478,0
+ITT.US,D,20240802,000000,134.08,134.18,129.105,129.73,568954,0
+ITT.US,D,20240805,000000,122.54,126.59,121.01,125.05,684969,0
+ITT.US,D,20240806,000000,125.69,129.629,124.49,128.96,662619,0
+ITT.US,D,20240807,000000,130.85,132.41,126.95,127.45,712934,0
+ITT.US,D,20240808,000000,129.81,132.99,129.59,132.86,546458,0
+ITT.US,D,20240809,000000,133.07,134.83,132.29,133.88,444291,0
+ITT.US,D,20240812,000000,133.87,133.87,131.4225,131.57,369979,0
+ITT.US,D,20240813,000000,132.75,134.57,131.11,133.86,335490,0
+ITT.US,D,20240814,000000,133.89,135.34,132.95,134.11,354279,0
+ITT.US,D,20240815,000000,137.15,138.09,135.59,136.35,302178,0
+ITT.US,D,20240816,000000,136.17,137.155,134.78,135.04,342921,0
+ITT.US,D,20240819,000000,135.19,135.34,133.78,134.96,264744,0
+ITT.US,D,20240820,000000,134.96,135.46,132.98,133.39,208928,0
+ITT.US,D,20240821,000000,133.62,135.48,133.12,135.38,230326,0
+ITT.US,D,20240822,000000,135.88,136.57,134.31,134.92,158711,0
+ITT.US,D,20240823,000000,135.66,138.66,135.1894,138.39,224517,0
+ITT.US,D,20240826,000000,139.3,139.97,137.48,137.75,175510,0
+ITT.US,D,20240827,000000,136.67,137.85,136.1,136.87,220667,0
+ITT.US,D,20240828,000000,136.94,137.5031,135.87,136.51,156379,0
+ITT.US,D,20240829,000000,137.86,139.85,136.87,137.5,216935,0
+ITT.US,D,20240830,000000,138.4,139.52,137.025,139.22,289913,0
+ITT.US,D,20240903,000000,137.38,138.82,132.05,132.75,326613,0
+ITT.US,D,20240904,000000,132.37,133.83,131.51,132.69,243522,0
+ITT.US,D,20240905,000000,131.99,132.91,130.55,130.83,186378,0
+ITT.US,D,20240906,000000,130.8,132.15,128.69,129.05,222422,0
+ITT.US,D,20240909,000000,129.75,131.59,128.965,130.95,285381,0
+ITT.US,D,20240910,000000,131.35,131.89,129.97,131.12,290611,0
+ITT.US,D,20240911,000000,130.86,131.89,127.6,131.77,170663,0
+ITT.US,D,20240912,000000,132.27,133.92,130.62,133.49,208556,0
+ITT.US,D,20240913,000000,134.62,136.93,134.23,135.35,365253,0
+ITT.US,D,20240916,000000,136.07,136.88,134.565,135.75,471440,0
+ITT.US,D,20240917,000000,136.65,139.43,135.79,139.14,482320,0
+ITT.US,D,20240918,000000,139.67,142.145,138.59,138.69,324676,0
+ITT.US,D,20240919,000000,142.58,146.96,140.88,146.75,491481,0
+ITT.US,D,20240920,000000,146.41,146.41,143,144.51,1049681,0
+ITT.US,D,20240923,000000,145.17,146.63,144.69,145.88,322717,0
+ITT.US,D,20240924,000000,146.91,148.15,145.83,147.7,310934,0
+ITT.US,D,20240925,000000,149.23,149.65,147.28,147.9,332446,0
+ITT.US,D,20240926,000000,149.96,151.52,149.3101,150.55,323142,0
+ITT.US,D,20240927,000000,151,152.2051,149.2,150,327414,0
+ITT.US,D,20240930,000000,149.26,150.04,148.08,149.51,373892,0
+ITT.US,D,20241001,000000,149.65,149.695,146.3201,147.86,421207,0
+ITT.US,D,20241002,000000,147.86,149.33,147,148.1,379943,0
+ITT.US,D,20241003,000000,147.5,147.91,145.42,146.54,471821,0
+ITT.US,D,20241004,000000,149.18,149.18,146.505,148.21,195364,0
+ITT.US,D,20241007,000000,148.01,149.585,147.19,148.97,219710,0
+ITT.US,D,20241008,000000,149.59,149.59,147.59,148.08,259556,0
+ITT.US,D,20241009,000000,149.02,151.98,148.115,151.94,317790,0
+ITT.US,D,20241010,000000,150.17,151.39,148.5101,148.97,346496,0
+ITT.US,D,20241011,000000,149.59,153.02,149.1,152.08,217151,0
+ITT.US,D,20241014,000000,152.97,153.76,151.3,153.49,318261,0
+ITT.US,D,20241015,000000,153.83,153.99,151.21,151.25,468591,0
+ITT.US,D,20241016,000000,152.69,153.145,150.2,150.3,407670,0
+ITT.US,D,20241017,000000,151.24,151.59,149.29,149.88,479602,0
+ITT.US,D,20241018,000000,150.6,151.86,148.97,149.28,434137,0
+ITT.US,D,20241021,000000,149,149.09,147.1,147.64,339615,0
+ITT.US,D,20241022,000000,146.42,147.035,145.1965,145.38,286580,0
+ITT.US,D,20241023,000000,145.1,145.57,143.32,144.5,285519,0
+ITT.US,D,20241024,000000,144.83,144.87,141.65,143.39,218316,0
+ITT.US,D,20241025,000000,144.41,145.18,142.98,143.78,254354,0
+ITT.US,D,20241028,000000,145.09,145.48,144.09,144.54,906747,0
+ITT.US,D,20241029,000000,145.89,148.925,142.76,146.06,1043666,0
+ITT.US,D,20241030,000000,144.42,146.5,144,144.83,659315,0
+ITT.US,D,20241031,000000,143.55,145.03,140.05,140.12,647275,0
+ITT.US,D,20241101,000000,140.52,142.73,140.25,140.53,455693,0
+ITT.US,D,20241104,000000,139.94,142.18,139.94,141.26,304430,0
+ITT.US,D,20241105,000000,141.17,145.03,141.17,144.98,345651,0
+ITT.US,D,20241106,000000,153.84,154.35,149.2,152.24,654191,0
+ITT.US,D,20241107,000000,151.66,153.26,150.8,151.86,280350,0
+ITT.US,D,20241108,000000,151.86,154.07,151.755,153.05,251812,0
+ITT.US,D,20241111,000000,154.93,155.525,153.31,155.36,217910,0
+ITT.US,D,20241112,000000,155,155.49,152.93,153.29,291387,0
+ITT.US,D,20241113,000000,153.835,154.79,153.02,153.59,569219,0
+ITT.US,D,20241114,000000,153.93,154.34,151.36,151.66,215178,0
+ITT.US,D,20241115,000000,151.87,152.82,150.28,152.6,458994,0
+ITT.US,D,20241118,000000,152.3503,154.15,151.825,153.47,482976,0
+ITT.US,D,20241119,000000,149.65,153.595,149.65,153,202591,0
+ITT.US,D,20241120,000000,153.16,153.4,150,152.2,475907,0
+ITT.US,D,20241121,000000,151.56,156,151.56,155.46,231984,0
+ITT.US,D,20241122,000000,155.99,158.56,155.99,158.38,314055,0
+ITT.US,D,20241125,000000,159.13,161.13,158.47,159.62,486992,0
+ITT.US,D,20241126,000000,159.01,159.28,157.24,158.71,369806,0
+ITT.US,D,20241127,000000,158.63,159.68,155.24,155.6,338114,0
+ITT.US,D,20241129,000000,156.125,157.235,155.71,156.12,138578,0
+ITT.US,D,20241202,000000,156.25,157.15,154.78,156.13,208597,0
+ITT.US,D,20241203,000000,156.61,156.61,154.75,156.09,238391,0
+ITT.US,D,20241204,000000,155.99,158.17,154.98,157.75,293861,0
+ITT.US,D,20241205,000000,157,158.37,156.015,156.43,172356,0
+ITT.US,D,20241206,000000,157.595,157.64,155.125,155.72,214213,0
+ITT.US,D,20241209,000000,155.04,156.78,152.37,153.14,363146,0
+ITT.US,D,20241210,000000,152.525,155.54,151.83,154.14,245127,0
+ITT.US,D,20241211,000000,155.965,156.08,153.16,153.8,365976,0
+ITT.US,D,20241212,000000,153.54,154.765,152.06,152.17,228638,0
+ITT.US,D,20241213,000000,152.085,152.36,149.16,150.7,248066,0
+ITT.US,D,20241216,000000,150.435,152.34,149.51,151.7,301013,0
+ITT.US,D,20241217,000000,151.025,151.14,148.485,149.06,365836,0
+ITT.US,D,20241218,000000,149.47,150.1775,142.2,142.27,430679,0
+ITT.US,D,20241219,000000,144.57,145.63,142.31,142.53,364135,0
+ITT.US,D,20241220,000000,141.24,145.69,140.52,143.68,1404894,0
+ITT.US,D,20241223,000000,143.105,143.22,141.605,142.87,251141,0
+ITT.US,D,20241224,000000,143.88,144.69,142.08,144.3,85980,0
+ITT.US,D,20241226,000000,143.58,144.93,143.29,144.51,162138,0
+ITT.US,D,20241227,000000,143.74,145.3,142.27,143.45,171596,0
+ITT.US,D,20241230,000000,141.675,142.46,139.62,142,316029,0
+ITT.US,D,20241231,000000,142.69,143.4935,142.15,142.88,325212,0
+ITT.US,D,20250102,000000,143.715,144.65,141.1,141.82,243159,0
+ITT.US,D,20250103,000000,141.63,143.46,141.39,142.79,257506,0
+ITT.US,D,20250106,000000,144.67,145.485,142.67,143.34,329896,0
+ITT.US,D,20250107,000000,143.97,145.11,142.27,143.5,647879,0
+ITT.US,D,20250108,000000,142.535,143.04,140.14,142.94,262782,0
+ITT.US,D,20250110,000000,139.43,140.31,137.3,139.07,346512,0
+ITT.US,D,20250113,000000,138.625,139.88,138.09,139.49,521475,0
+ITT.US,D,20250114,000000,140.71,144.69,140.27,143.55,259050,0
+ITT.US,D,20250115,000000,146.62,148.24,144.95,145.47,537302,0
+ITT.US,D,20250116,000000,146.01,149.3699,145.9553,149.13,329276,0
+ITT.US,D,20250117,000000,150.69,153.47,150.21,151.18,456503,0
+ITT.US,D,20250121,000000,153.77,154.29,152.28,153.88,287581,0
+ITT.US,D,20250122,000000,153.865,154.7,151.85,153.39,226235,0
+ITT.US,D,20250123,000000,153.015,153.675,151.45,153.2,218367,0
+ITT.US,D,20250124,000000,152.42,153.46,150.38,151.33,229376,0
+ITT.US,D,20250127,000000,149.79,149.92,144.82,146.32,322354,0
+ITT.US,D,20250128,000000,146.895,146.895,144.63,146.49,388194,0
+ITT.US,D,20250129,000000,146.425,147.88,145.69,147.17,274434,0
+ITT.US,D,20250130,000000,149.53,152.23,149.03,151.88,283322,0
+ITT.US,D,20250131,000000,151.24,153.505,150.17,151.02,297343,0
+ITT.US,D,20250203,000000,147.85,149.68,144.94,148.13,503584,0
+ITT.US,D,20250204,000000,149.57,149.94,148.24,148.82,264842,0
+ITT.US,D,20250205,000000,149.62,150.56,148.07,149.52,444538,0
+ITT.US,D,20250206,000000,146.36,147.795,141.4,146.39,872902,0
+ITT.US,D,20250207,000000,147.065,148.47,145.74,146.06,607202,0
+ITT.US,D,20250210,000000,146.94,148.835,146.24,147.42,519462,0
+ITT.US,D,20250211,000000,147.42,147.42,145,145.7,289624,0
+ITT.US,D,20250212,000000,144.355,145.79,143.07,145.29,332940,0
+ITT.US,D,20250213,000000,146.315,148.02,144.66,147.95,449824,0
+ITT.US,D,20250214,000000,148.38,149.17,146.77,147.58,331974,0
+ITT.US,D,20250218,000000,148.1,150,147.1952,149.52,396786,0
+ITT.US,D,20250219,000000,147.28,150.17,147,149.76,338099,0
+ITT.US,D,20250220,000000,148.6,149.72,145.89,147.89,456359,0
+ITT.US,D,20250221,000000,148.67,149,141.235,141.93,572938,0
+ITT.US,D,20250224,000000,142.175,143.48,140.52,140.73,603618,0
+ITT.US,D,20250225,000000,141.07,142.575,139.0048,141.01,614598,0
+ITT.US,D,20250226,000000,143.195,145.2902,141.85,142.62,413462,0
+ITT.US,D,20250227,000000,142.21,143.42,140.41,140.65,266698,0
+ITT.US,D,20250228,000000,140.56,141.4,138.52,141.24,639016,0
+ITT.US,D,20250303,000000,141.7,142.65,136.2,137.41,647684,0
+ITT.US,D,20250304,000000,135.71,136.33,131.645,134.24,625093,0
+ITT.US,D,20250305,000000,134.335,139.08,134.05,139.01,820628,0
+ITT.US,D,20250306,000000,136.49,138.58,135.1485,137.5,442144,0
+ITT.US,D,20250307,000000,135.9,139.27,134.26,138.69,541546,0
+ITT.US,D,20250310,000000,135.545,136.42,133.28,134.88,682877,0
+ITT.US,D,20250311,000000,135,136.71,133.47,133.87,716688,0
+ITT.US,D,20250312,000000,133.81,135.58,131.6,132.36,436969,0
+ITT.US,D,20250313,000000,131.895,132.5099,129.07,129.93,916557,0
+ITT.US,D,20250314,000000,132.005,135.23,131.36,134.92,379083,0
+ITT.US,D,20250317,000000,134.51,136.94,133.54,136.91,639692,0
+ITT.US,D,20250318,000000,136.655,136.655,133.77,134.4,453533,0
+ITT.US,D,20250319,000000,134.715,137.37,134.36,136.83,306436,0
+ITT.US,D,20250320,000000,135.665,136.8114,134.5697,135.12,283420,0
+ITT.US,D,20250321,000000,133.48,135.11,132.2,135.05,1220039,0
+ITT.US,D,20250324,000000,137.405,140,137.08,139.87,296590,0
+ITT.US,D,20250325,000000,140.035,142.11,138.51,139.47,334753,0
+ITT.US,D,20250326,000000,139.41,140.095,137.29,138.01,228467,0
+ITT.US,D,20250327,000000,136.51,137.25,133.44,134.06,668317,0
+ITT.US,D,20250328,000000,132.92,134.031,128.27,128.71,690724,0
+ITT.US,D,20250331,000000,126.605,129.79,125.36,129.16,982203,0
+ITT.US,D,20250401,000000,128.455,131.527,127.81,131.15,758689,0
+ITT.US,D,20250402,000000,129.14,133.76,128.025,133.44,711194,0
+ITT.US,D,20250403,000000,127.29,127.5,118.84,119.56,909577,0
+ITT.US,D,20250404,000000,114.76,116.23,109.49,112.76,1313924,0
+ITT.US,D,20250407,000000,109.05,116.815,105.64,113.76,1355356,0
+ITT.US,D,20250408,000000,117.41,119.95,110.75,112.67,651211,0
+ITT.US,D,20250409,000000,111.02,125.75,111.02,125.39,765733,0
+ITT.US,D,20250410,000000,122.385,125.135,119.22,122.29,1360642,0
+ITT.US,D,20250411,000000,122.75,126.48,120.81,125.55,929329,0
+ITT.US,D,20250414,000000,128.11,128.93,125.75,127.07,895112,0
+ITT.US,D,20250415,000000,126.99,129.3,126.69,126.92,767194,0
+ITT.US,D,20250416,000000,126.425,128.11,124.65,126.78,842402,0
+ITT.US,D,20250417,000000,127.5,129.96,126.98,128.11,850022,0
+ITT.US,D,20250421,000000,126.935,127.775,124.09,125.4,705758,0
+ITT.US,D,20250422,000000,127.62,130.36,127.035,129.62,849153,0
+ITT.US,D,20250423,000000,133.09,136.475,131.32,132.27,903399,0
+ITT.US,D,20250424,000000,132.203,138.37,131.98,137.53,862612,0
+ITT.US,D,20250425,000000,137.24,139.33,136.74,137.3,832166,0
+ITT.US,D,20250428,000000,138.68,139.24,136.09,137.43,813472,0
+ITT.US,D,20250429,000000,138.16,138.16,135.685,136.89,516619,0
+ITT.US,D,20250430,000000,134.715,137.445,132.92,137.02,754642,0
+ITT.US,D,20250501,000000,133.475,139.63,133.36,137.96,1356244,0
+ITT.US,D,20250502,000000,140.395,143.72,139.89,141.82,912196,0
+ITT.US,D,20250505,000000,141.67,144.78,139.97,143.29,904023,0
+ITT.US,D,20250506,000000,141.37,144.02,141.37,141.96,554207,0
+ITT.US,D,20250507,000000,141.98,143.49,140.43,141.43,486557,0
+ITT.US,D,20250508,000000,142.85,144.99,141.92,143.44,494584,0
+ITT.US,D,20250509,000000,144.13,144.2,142.64,143.17,332796,0
+ITT.US,D,20250512,000000,148.13,150.04,147.5,149.41,499206,0
+ITT.US,D,20250513,000000,149.714,151.46,149.714,150.45,484119,0
+ITT.US,D,20250514,000000,150.455,150.565,149.33,149.64,408992,0
+ITT.US,D,20250515,000000,150.855,152.09,148.69,150.18,494574,0
+ITT.US,D,20250516,000000,150.6,153.09,149.6803,152.9,630597,0
+ITT.US,D,20250519,000000,150.07,153.65,150.07,153.31,680817,0
+ITT.US,D,20250520,000000,154.305,154.305,152.12,152.67,518194,0
+ITT.US,D,20250521,000000,151.11,151.6,148.76,149.06,432869,0
+ITT.US,D,20250522,000000,149.24,149.83,148.11,148.26,356019,0
+ITT.US,D,20250523,000000,145.625,148.03,145.41,147.35,380926,0
+ITT.US,D,20250527,000000,149.145,152.15,147.8084,151.98,494053,0
+ITT.US,D,20250528,000000,151.915,152.32,150.6,150.91,367690,0
+ITT.US,D,20250529,000000,152.2175,152.2175,149.335,151.04,305988,0
+ITT.US,D,20250530,000000,150.47,150.97,148.69,150.54,478534,0
+ITT.US,D,20250602,000000,149.34,150.1,147.63,149.51,399481,0
+ITT.US,D,20250603,000000,150.015,151.51,149.87,150.8,332608,0
+ITT.US,D,20250604,000000,151.19,152.01,150.74,150.76,251601,0
+ITT.US,D,20250605,000000,151.37,151.78,149.47,149.82,330965,0
+ITT.US,D,20250606,000000,150.81,152.79,150.57,152.24,390678,0
+ITT.US,D,20250609,000000,152.83,153.54,151.36,151.96,478313,0
+ITT.US,D,20250610,000000,152.345,152.61,151.17,151.72,277759,0
+ITT.US,D,20250611,000000,151.52,152.88,150.395,152.36,369378,0
+ITT.US,D,20250612,000000,151.375,152.28,150.87,152.15,272028,0
+ITT.US,D,20250613,000000,149.82,152.02,149.82,150.46,492963,0
+ITT.US,D,20250616,000000,152.52,153.655,151.46,151.93,328707,0
+ITT.US,D,20250617,000000,151.99,152.19,149.26,149.82,398573,0
+ITT.US,D,20250618,000000,150.045,152.38,149.31,150.66,403396,0
+ITT.US,D,20250620,000000,151.18,151.62,149.02,150.81,1204150,0
+ITT.US,D,20250623,000000,150.69,153.48,149.775,153.35,284359,0
+ITT.US,D,20250624,000000,154.04,155.76,152.57,155.02,427335,0
+ITT.US,D,20250625,000000,155.895,157.03,154.11,154.78,351877,0
+ITT.US,D,20250626,000000,154.91,157.94,154.89,157.56,356099,0
+ITT.US,D,20250627,000000,158.1434,158.94,156.715,157.95,675066,0
+ITT.US,D,20250630,000000,156.79,158.08,156.53,156.83,372480,0
+ITT.US,D,20250701,000000,156.1,159.935,156.1,158.56,276932,0
+ITT.US,D,20250702,000000,159,160.29,157.47,160.17,566577,0
+ITT.US,D,20250703,000000,158.775,161.53,158.775,161.13,265401,0
+ITT.US,D,20250707,000000,160.73,161.79,158,158.83,313393,0
+ITT.US,D,20250708,000000,159.15,159.605,157.39,157.66,795098,0
+ITT.US,D,20250709,000000,158.64,158.96,157.08,157.62,501382,0
+ITT.US,D,20250710,000000,158.09,159.57,157.44,157.56,521594,0
+ITT.US,D,20250711,000000,157.225,158.55,156.43,157.86,374811,0
+ITT.US,D,20250714,000000,156.79,158.345,156.37,158.05,284945,0
+ITT.US,D,20250715,000000,157.97,158.88,155.88,155.93,277136,0
+ITT.US,D,20250716,000000,156.46,158.26,154.295,157.67,407499,0
+ITT.US,D,20250717,000000,157.935,159.72,157.89,159.2,353195,0
+ITT.US,D,20250718,000000,159.885,159.9495,158.08,159.17,236044,0
+ITT.US,D,20250721,000000,160.34,160.66,156.53,156.57,500190,0
+ITT.US,D,20250722,000000,156.855,158.98,155.58,158.52,267088,0
+ITT.US,D,20250723,000000,159.15,160.49,158.43,159.99,352555,0
+ITT.US,D,20250724,000000,160.34,160.34,158.065,158.97,341775,0
+ITT.US,D,20250725,000000,158.875,161.52,158.875,161.5,221537,0
+ITT.US,D,20250728,000000,160.05,162.94,160.05,162.47,358004,0
+ITT.US,D,20250729,000000,162.4,163.55,160.55,161.27,317586,0
+ITT.US,D,20250730,000000,162.355,162.355,158.79,159.61,532948,0
+ITT.US,D,20250731,000000,161.965,170.16,157.665,169.96,847462,0
+ITT.US,D,20250801,000000,166,167.56,163.5,164.04,690086,0
+ITT.US,D,20250804,000000,165.1645,167.05,164.46,166.94,560643,0
+ITT.US,D,20250805,000000,167.6122,168.41,164.22,166.17,371144,0
+ITT.US,D,20250806,000000,166.01,166.53,163.3,165.26,332895,0
+ITT.US,D,20250807,000000,166.875,168.42,164,165.01,316428,0
+ITT.US,D,20250808,000000,165.455,166.875,164.5712,165.67,295942,0
+ITT.US,D,20250811,000000,165.27,166.4,165.27,165.68,246672,0
+ITT.US,D,20250812,000000,166.6,170.33,165.93,169.99,306288,0
+ITT.US,D,20250813,000000,171.57,171.57,168.65,170.78,433854,0
+ITT.US,D,20250814,000000,168.88,169,166.945,167.48,298652,0
+ITT.US,D,20250815,000000,167.66,167.76,164.5,165.4,277391,0
+ITT.US,D,20250818,000000,165.06,166.705,165.06,166.47,281555,0
+ITT.US,D,20250819,000000,166.53,168.46,166.53,167.65,180996,0
+ITT.US,D,20250820,000000,167.06,167.61,164.59,165.71,326090,0
+ITT.US,D,20250821,000000,164.965,166.315,164,164.9,402417,0
+ITT.US,D,20250822,000000,166.6,171.7,165.8187,170.88,381451,0
+ITT.US,D,20250825,000000,170.66,171.425,169.5,169.75,190870,0
+ITT.US,D,20250826,000000,170.35,173.05,169.82,172.3,408144,0
+ITT.US,D,20250827,000000,172.055,174.2,170.8,173.47,289178,0
+ITT.US,D,20250828,000000,174.73,174.73,172.365,172.63,183566,0
+ITT.US,D,20250829,000000,172,172.72,169.38,170.25,244846,0
+ITT.US,D,20250902,000000,168.22099,169.48,167.22,169.15,286171,0
+ITT.US,D,20250903,000000,169.03,169.36,167.28,168.52,255022,0
+ITT.US,D,20250904,000000,168.495,171.93,168.185,171.9,203705,0
+ITT.US,D,20250905,000000,172.5,173.17,169.42,170.88,254201,0
+ITT.US,D,20250908,000000,171.03,173.495,168.55,173.07,336163,0
+ITT.US,D,20250909,000000,172.44,172.52,169.7,171.93,195620,0
+ITT.US,D,20250910,000000,172.45,175.22,172.45,174.05,424400,0
+ITT.US,D,20250911,000000,174,178.69,173.5,178.47,668087,0
+ITT.US,D,20250912,000000,177.895,178.46,176.36,177.49,517920,0
+ITT.US,D,20250915,000000,177.965,180.585,177.27,180.07,455285,0
+ITT.US,D,20250916,000000,179.98,182.51,179.55,181.84,474073,0
+ITT.US,D,20250917,000000,182.32,183.325,178.64,179.46,567055,0
+ITT.US,D,20250918,000000,180.77,183.66,179.05,182.88,296036,0
+ITT.US,D,20250919,000000,183.71,185.57,180.38,181.02,1235840,0
+ITT.US,D,20250922,000000,180.475,182.72,180.475,181.4,394283,0
+ITT.US,D,20250923,000000,180.8,183.0499,176.58,177.37,566042,0
+ITT.US,D,20250924,000000,176.865,178.245,175.32,176.01,507078,0
+ITT.US,D,20250925,000000,174,176.235,173.25,175.2,393803,0
+ITT.US,D,20250926,000000,176.06,178.36,176.06,176.82,357985,0
+ITT.US,D,20250929,000000,178.36,178.455,176.43,176.86,305686,0
+ITT.US,D,20250930,000000,177.38,179.23,176.67,178.76,284619,0
+ITT.US,D,20251001,000000,177.99,180.99,177.35,180.6,404385,0
+ITT.US,D,20251002,000000,181.84,182.64,179.3,181.55,455608,0
+ITT.US,D,20251003,000000,181.72,183.04,180.85,181.16,239418,0
+ITT.US,D,20251006,000000,182.39,182.74,179.705,180.87,256545,0
+ITT.US,D,20251007,000000,181.355,182.01,177.42,178.74,334385,0
+ITT.US,D,20251008,000000,179.065,180.755,178.3801,179.65,280317,0
+ITT.US,D,20251009,000000,179.605,180.08,172.52,173.01,445346,0
+ITT.US,D,20251010,000000,173.76,176.07,170.44,170.91,504173,0
+ITT.US,D,20251013,000000,173.33,174.2,171.48,171.5,332755,0
+ITT.US,D,20251014,000000,171.3156,174.2,168.49,172.14,324570,0
+ITT.US,D,20251015,000000,175.3,175.54,171.13,172.99,465998,0
+ITT.US,D,20251016,000000,173.87,174.53,170.49,170.97,395628,0
+ITT.US,D,20251017,000000,170.195,173.39,169.89,172.94,420581,0
+ITT.US,D,20251020,000000,172.98,175.36,170.48,172.49,629908,0
+ITT.US,D,20251021,000000,173.56,176.2765,172.3305,174.66,389976,0
+ITT.US,D,20251022,000000,173.56,175.13,172.05,172.24,525823,0
+ITT.US,D,20251023,000000,173.08,176.19,173.07,175.5,266895,0
+ITT.US,D,20251024,000000,176.9,178.1,176.17,176.35,285893,0
+ITT.US,D,20251027,000000,178.42,178.42,175.83,176.63,548458,0
+ITT.US,D,20251028,000000,176.19,178.25,175.35,175.89,730244,0
+ITT.US,D,20251029,000000,177.99,195.92,177.99,195.47,1155621,0
+ITT.US,D,20251030,000000,195.48,197.07,185.6,187.06,859395,0
+ITT.US,D,20251031,000000,187.175,188.2018,184.22,185.07,561719,0
+ITT.US,D,20251103,000000,183.705,185.93,181.955,185.54,474072,0
+ITT.US,D,20251104,000000,183.1,186.36,180.4,185.82,356190,0
+ITT.US,D,20251105,000000,183.83,190,183.83,188.48,390722,0
+ITT.US,D,20251106,000000,189.78,193.83,183.95,185.55,437150,0
+ITT.US,D,20251107,000000,183.2493,188.42,183.2493,188.19,375372,0
+ITT.US,D,20251110,000000,190.42,192.7299,188.64,191.05,384271,0
+ITT.US,D,20251111,000000,190.18,191.51,189.42,190.52,243900,0
+ITT.US,D,20251112,000000,190.87,192.78,189.33,189.77,284944,0
+ITT.US,D,20251113,000000,189.93,192.125,184.4507,184.75,370390,0
+ITT.US,D,20251114,000000,181.02,187.23,179.63,184.68,460314,0
+ITT.US,D,20251117,000000,181.69,185.54,181.11,182.16,423388,0
+ITT.US,D,20251118,000000,184.785,184.885,178.75,182.01,480500,0
+ITT.US,D,20251119,000000,184.06,185.19,180.62,182.62,641474,0
+ITT.US,D,20251120,000000,184.56,187.35,178.55,178.87,547918,0
+ITT.US,D,20251121,000000,178.16,181.33,176.48,178.99,1326748,0
+ITT.US,D,20251124,000000,178.32,182.48,178.32,180.86,896602,0
+ITT.US,D,20251125,000000,182.195,184.2399,180.27,183.52,590038,0
+ITT.US,D,20251126,000000,184.48,185.77,183.23,184.3,558185,0
+ITT.US,D,20251128,000000,183.545,184.68,182.26,184.16,314169,0
+ITT.US,D,20251201,000000,182.42,184.48,181.4,182.25,865552,0
+ITT.US,D,20251202,000000,182.32,185.5274,177.935,179.52,855694,0
+ITT.US,D,20251203,000000,177.56,183.3856,177.48,180.59,548975,0
+ITT.US,D,20251204,000000,182.237,183.44,180.06,183.39,800060,0
+ITT.US,D,20251205,000000,178,181.93,173.37,180.99,890107,0
+ITT.US,D,20251208,000000,178,178,168.66,169.49,1860179,0
+ITT.US,D,20251209,000000,167,172.34,166.96,170.5,5514516,0
+ITT.US,D,20251210,000000,171.93,172.88,169.94,171.87,1849674,0
+ITT.US,D,20251211,000000,171.29,176.06,170.5,174.89,1645393,0
+ITT.US,D,20251212,000000,175.96,176.49,170.445,173.82,1328548,0
+ITT.US,D,20251215,000000,174.81,176.385,173.12,174.05,661099,0
+ITT.US,D,20251216,000000,175.21,176.285,172.99,175.05,971634,0
+ITT.US,D,20251217,000000,173.385,176.52,171.64,172.08,737053,0
+ITT.US,D,20251218,000000,173.245,175.17,171.675,173.64,579676,0
+ITT.US,D,20251219,000000,172.81,176.62,172.81,176.5,1473160,0
+ITT.US,D,20251222,000000,177,178.025,175.68,177.33,1014513,0
+ITT.US,D,20251223,000000,177.735,177.8,175.12,177.47,561766,0
+ITT.US,D,20251224,000000,177.575,179.075,177.13,177.73,321357,0
+ITT.US,D,20251226,000000,177.925,178.505,177.23,177.89,332477,0
+ITT.US,D,20251229,000000,178.375,178.49,177.32,177.43,1998158,0
+ITT.US,D,20251230,000000,176.83,177.46,175.93,176.68,735375,0
+ITT.US,D,20251231,000000,177.06,177.12,172.9,173.51,900848,0
+ITT.US,D,20260102,000000,174.385,175.1,172.72,174.21,1085072,0
+ITT.US,D,20260105,000000,174.835,180.4,174.83,179.4,898512,0
+ITT.US,D,20260106,000000,178.31,180.38,172.98,179.98,2115651,0
+ITT.US,D,20260107,000000,180.03,180.791,175.58,177.9,660875,0
+ITT.US,D,20260108,000000,178.54,180.735,176.13,180.2,770956,0
+ITT.US,D,20260109,000000,181.95,183.6,180.814,182.05,503794,0
+ITT.US,D,20260112,000000,181.12,183.3,180.94,182.7,469749,0
+ITT.US,D,20260113,000000,182.04,184.37,181.3101,184.25,476735,0
+ITT.US,D,20260114,000000,183.2,184.54,180.29,180.97,569076,0
+ITT.US,D,20260115,000000,182.58,185,182.52,183.08,769513,0
+ITT.US,D,20260116,000000,183.82,184.48,181.91,183.65,674673,0
+ITT.US,D,20260120,000000,181.085,182.775,178.485,179.77,609726,0
+ITT.US,D,20260121,000000,181.455,186.94,180.8507,185.6,784280,0
+ITT.US,D,20260122,000000,186.38,187.65,183.75,184.23,874341,0
+ITT.US,D,20260123,000000,184.38,184.38,181.17,183.15,483234,0
+ITT.US,D,20260126,000000,183.235,185.82,183.235,184.01,653609,0
+ITT.US,D,20260127,000000,185,185.29,182.78,182.96,412339,0
+ITT.US,D,20260128,000000,181.45,182.95,178.08,180.75,1145298,0
+ITT.US,D,20260129,000000,182.11,184.75,180.7,184.73,620368,0
+ITT.US,D,20260130,000000,183.25,185.07,181.18,182.3,810652,0
+ITT.US,D,20260202,000000,181.32,186.44,181.32,185.89,872687,0
+ITT.US,D,20260203,000000,185.845,188.84,183.29,185.94,976027,0
+ITT.US,D,20260204,000000,186.365,190.145,184.6,185.15,1444424,0
+ITT.US,D,20260205,000000,193.35,205.71,190.95,202.05,2814227,0
+ITT.US,D,20260206,000000,203.7125,207.86,200.4,206.87,1395831,0
+ITT.US,D,20260209,000000,207.385,207.98,199.52,200.88,1558220,0
+ITT.US,D,20260210,000000,202.38,202.38,198.16,200.46,1448413,0
+ITT.US,D,20260211,000000,202.11,206.47,199.31,201.78,1057058,0
+ITT.US,D,20260212,000000,203.27,206.57,196.28,199.11,754062,0
+ITT.US,D,20260213,000000,201.51,205.18,199.67,203.11,1447113,0
+ITT.US,D,20260217,000000,202,206.01,199.94,204.69,890371,0
+ITT.US,D,20260218,000000,204.65,206.83,203.655,204.94,746053,0
diff --git a/daily/us/nyse stocks/1/itwo.us.txt b/daily/us/nyse stocks/1/itwo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9b9e47a921a6e022dfc25c1316adc673a260a76b
--- /dev/null
+++ b/daily/us/nyse stocks/1/itwo.us.txt	
@@ -0,0 +1,363 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ITWO.US,D,20240906,000000,39.93,39.93,39.06,39.123,2455,0
+ITWO.US,D,20240909,000000,39.36,39.4583,39.32,39.32,829,0
+ITWO.US,D,20240910,000000,39.03,39.237,39.03,39.237,220,0
+ITWO.US,D,20240911,000000,38.69,39.465,38.6,39.465,1286,0
+ITWO.US,D,20240912,000000,39.3903,40,39.3903,39.9333,1147,0
+ITWO.US,D,20240913,000000,41.97,41.97,40.5132,40.8598,911,0
+ITWO.US,D,20240916,000000,40.94,41.12,40.94,41.0819,1332,0
+ITWO.US,D,20240917,000000,41.59,41.81,41.45,41.45,3578,0
+ITWO.US,D,20240918,000000,41.52,42.2899,41.4099,41.5506,4782,0
+ITWO.US,D,20240919,000000,42.205,42.42,42.205,42.42,3009,0
+ITWO.US,D,20240920,000000,42.06,42.26,41.95,42.0371,3744,0
+ITWO.US,D,20240923,000000,42.02,42.02,41.8658,41.8658,1675,0
+ITWO.US,D,20240924,000000,41.91,41.98,41.91,41.9632,534,0
+ITWO.US,D,20240925,000000,41.7899,41.7899,41.4263,41.4263,4356,0
+ITWO.US,D,20240926,000000,41.81,41.8135,41.67,41.76,7257,0
+ITWO.US,D,20240927,000000,41.9805,42.2621,41.9805,41.9839,5285,0
+ITWO.US,D,20240930,000000,42.1,42.17,42,42.1,4090,0
+ITWO.US,D,20241001,000000,42.13,42.13,41.47,41.748,4991,0
+ITWO.US,D,20241002,000000,41.49,41.62,41.41,41.453,3423,0
+ITWO.US,D,20241003,000000,41.0804,41.1452,41.0804,41.1452,601,0
+ITWO.US,D,20241004,000000,41.65,41.789,41.65,41.789,1907,0
+ITWO.US,D,20241007,000000,41.5004,41.5004,41.4859,41.4859,358,0
+ITWO.US,D,20241008,000000,41.49,41.5496,41.49,41.5496,175,0
+ITWO.US,D,20241009,000000,41.66,41.66,41.568,41.6157,2480,0
+ITWO.US,D,20241010,000000,41.33,41.3952,41.22,41.3952,1424,0
+ITWO.US,D,20241011,000000,41.99,42.1868,41.9525,42.1868,1516,0
+ITWO.US,D,20241014,000000,42.2,42.4879,42.2,42.4879,1232,0
+ITWO.US,D,20241015,000000,42.39,42.794,42.39,42.5275,2218,0
+ITWO.US,D,20241016,000000,43.009,43.1999,43.009,43.1977,1785,0
+ITWO.US,D,20241017,000000,43.11,43.11,43,43.0544,2586,0
+ITWO.US,D,20241018,000000,43.1296,43.1494,43.0284,43.0284,2608,0
+ITWO.US,D,20241021,000000,43.05,43.05,42.305,42.305,3144,0
+ITWO.US,D,20241022,000000,42.0412,42.23,42.0412,42.1681,1511,0
+ITWO.US,D,20241023,000000,42.02,42.02,41.63,41.832,12792,0
+ITWO.US,D,20241024,000000,41.8191,41.9355,41.79,41.9355,873,0
+ITWO.US,D,20241025,000000,42.0589,42.0589,41.7107,41.7107,667,0
+ITWO.US,D,20241028,000000,42.26,42.4316,42.26,42.4316,3609,0
+ITWO.US,D,20241029,000000,42.15,42.2691,42.15,42.2691,554,0
+ITWO.US,D,20241030,000000,42.55,42.55,42.2148,42.2148,731,0
+ITWO.US,D,20241031,000000,42.08,42.08,41.5913,41.5913,2149,0
+ITWO.US,D,20241104,000000,41.2514,41.2514,41.2514,41.2514,86,0
+ITWO.US,D,20241105,000000,41.58,42.0283,41.58,42.0283,466,0
+ITWO.US,D,20241106,000000,43.4583,43.5043,42.9014,43.0532,1971,0
+ITWO.US,D,20241107,000000,43.1052,43.11,42.9616,42.9616,5971,0
+ITWO.US,D,20241108,000000,43.08,43.36,43.0099,43.2644,11934,0
+ITWO.US,D,20241111,000000,43.94,44.08,43.65,43.8966,14613,0
+ITWO.US,D,20241112,000000,43.855,43.8966,43.15,43.15,8298,0
+ITWO.US,D,20241113,000000,43.5991,43.5991,42.7685,42.7685,7779,0
+ITWO.US,D,20241114,000000,42.52,44.2,42.1711,42.1711,2960,0
+ITWO.US,D,20241115,000000,42.1567,42.1567,41.6,41.7002,6358,0
+ITWO.US,D,20241118,000000,41.735,42.005,41.7049,41.7049,3560,0
+ITWO.US,D,20241119,000000,41.655,42.04,41.655,42.0153,3592,0
+ITWO.US,D,20241120,000000,41.92,41.9665,41.82,41.9665,6036,0
+ITWO.US,D,20241121,000000,42.4,42.6378,42.4,42.6378,2637,0
+ITWO.US,D,20241122,000000,43.17,43.57,42.81,43.4724,7470,0
+ITWO.US,D,20241125,000000,43.91,44.36,43.91,44.1973,15750,0
+ITWO.US,D,20241126,000000,43.9174,44.19,43.75,43.9353,18752,0
+ITWO.US,D,20241127,000000,44.155,44.41,43.85,43.8549,8899,0
+ITWO.US,D,20241129,000000,44.1393,44.16,43.56,44.1053,8454,0
+ITWO.US,D,20241202,000000,43.6,44.54,43.19,43.4495,6077,0
+ITWO.US,D,20241203,000000,43.53,43.555,43.1218,43.1239,10925,0
+ITWO.US,D,20241204,000000,43.3316,43.39,43.1399,43.3396,5347,0
+ITWO.US,D,20241205,000000,43.18,43.21,42.7901,42.7901,10100,0
+ITWO.US,D,20241206,000000,43.1293,43.2,43.01,43.0877,8677,0
+ITWO.US,D,20241209,000000,43.28,43.3877,43.0606,43.0606,2776,0
+ITWO.US,D,20241210,000000,42.53,42.92,42.53,42.57,6454,0
+ITWO.US,D,20241211,000000,42.78,42.98,42.75,42.881,12038,0
+ITWO.US,D,20241212,000000,42.69,42.71,42.19,42.19,7360,0
+ITWO.US,D,20241213,000000,42.01,42.01,41.81,41.93,4720,0
+ITWO.US,D,20241216,000000,41.99,42.37,41.99,42.2599,21993,0
+ITWO.US,D,20241217,000000,42.075,42.075,41.71,41.7454,3107,0
+ITWO.US,D,20241218,000000,41.89,41.95,39.98,40.02,13221,0
+ITWO.US,D,20241219,000000,40.5,40.5299,39.74,39.81,10871,0
+ITWO.US,D,20241220,000000,40.03,40.52,39.73,40.1525,14000,0
+ITWO.US,D,20241223,000000,39.65,39.6937,39.34,39.6937,7541,0
+ITWO.US,D,20241224,000000,39.84,40.0857,39.8377,40.0857,2207,0
+ITWO.US,D,20241226,000000,39.9,40.5248,39.9,40.5248,9235,0
+ITWO.US,D,20241227,000000,40.65,40.65,39.6,39.8353,6622,0
+ITWO.US,D,20241230,000000,39.35,39.81,39.16,39.6221,15999,0
+ITWO.US,D,20241231,000000,39.8921,39.97,39.53,39.6541,5758,0
+ITWO.US,D,20250102,000000,39.85,40.2,39.55,39.67,12646,0
+ITWO.US,D,20250103,000000,39.88,40.39,39.88,40.32,5854,0
+ITWO.US,D,20250106,000000,40.6,40.81,40.295,40.295,31862,0
+ITWO.US,D,20250107,000000,40.6,40.67,39.91,39.9966,10694,0
+ITWO.US,D,20250108,000000,39.72,39.86,39.68,39.8313,4299,0
+ITWO.US,D,20250110,000000,39.5,39.5,38.6,38.9425,7782,0
+ITWO.US,D,20250113,000000,38.6,39.1058,38.6,39.1058,10871,0
+ITWO.US,D,20250114,000000,39.5,39.5901,39.22,39.57,7863,0
+ITWO.US,D,20250115,000000,40.4911,40.53,40.35,40.45,9102,0
+ITWO.US,D,20250116,000000,40.495,40.5757,40.36,40.543,15513,0
+ITWO.US,D,20250117,000000,40.8709,40.88,40.65,40.7612,3847,0
+ITWO.US,D,20250121,000000,41.1009,41.4,40.9689,41.3133,10014,0
+ITWO.US,D,20250122,000000,41.11,41.22,40.88,40.9896,14487,0
+ITWO.US,D,20250123,000000,40.74,41.14,40.74,40.99,7387,0
+ITWO.US,D,20250124,000000,41.08,41.2992,40.95,41.08,7911,0
+ITWO.US,D,20250127,000000,40.65,41.0441,40.03,40.6198,6362,0
+ITWO.US,D,20250128,000000,40.57,40.74,40.52,40.687,4696,0
+ITWO.US,D,20250129,000000,40.65,41.24,40.4,40.4,18750,0
+ITWO.US,D,20250130,000000,41.09,41.1847,40.76,41.0528,6046,0
+ITWO.US,D,20250131,000000,41.1,41.42,40.69,40.7606,12313,0
+ITWO.US,D,20250203,000000,39.3462,40.0699,39.28,39.78,24225,0
+ITWO.US,D,20250204,000000,40.1,40.3599,39.85,40.3322,9338,0
+ITWO.US,D,20250205,000000,40.5496,40.77,40.4899,40.757,18729,0
+ITWO.US,D,20250206,000000,40.86,40.873,40.44,40.6492,9888,0
+ITWO.US,D,20250207,000000,40.7001,40.91,40.04,40.2393,7671,0
+ITWO.US,D,20250210,000000,40.3,40.555,40.285,40.3512,9259,0
+ITWO.US,D,20250211,000000,40.12,40.23,40.05,40.1355,11563,0
+ITWO.US,D,20250212,000000,39.74,39.93,39.5201,39.7566,22064,0
+ITWO.US,D,20250213,000000,39.92,40.28,39.83,40.2,38116,0
+ITWO.US,D,20250214,000000,40.53,40.53,40.15,40.2266,36609,0
+ITWO.US,D,20250218,000000,40.36,40.47,40.26,40.31,26588,0
+ITWO.US,D,20250219,000000,40.22,40.55,40.18,40.33,39221,0
+ITWO.US,D,20250220,000000,40.18,40.48,39.78,39.9678,14662,0
+ITWO.US,D,20250221,000000,39.77,39.77,38.915,39.02,54573,0
+ITWO.US,D,20250224,000000,39.02,39.02,38.4183,38.54,35058,0
+ITWO.US,D,20250225,000000,38.63,38.63,38.08,38.3376,29310,0
+ITWO.US,D,20250226,000000,38.58,38.87,38.35,38.54,28140,0
+ITWO.US,D,20250227,000000,38.48,38.56,36.9,37.81,32585,0
+ITWO.US,D,20250228,000000,37.8,38.2247,37.7192,38.2247,13919,0
+ITWO.US,D,20250303,000000,38.25,38.25,36.96,37.05,8069,0
+ITWO.US,D,20250304,000000,36.33,37.04,36.11,36.684,12036,0
+ITWO.US,D,20250305,000000,36.62,37.07,36.4911,37.0465,12392,0
+ITWO.US,D,20250306,000000,36.59,36.96,36.39,36.5699,47585,0
+ITWO.US,D,20250307,000000,36.555,37,36.04,36.8091,22564,0
+ITWO.US,D,20250310,000000,36.222,36.39,35.5709,35.8,13085,0
+ITWO.US,D,20250311,000000,36.0299,36.21,35.62,35.9829,26970,0
+ITWO.US,D,20250312,000000,36.1,36.41,36.0301,36.1366,9212,0
+ITWO.US,D,20250313,000000,36.135,36.33,35.38,35.6,13891,0
+ITWO.US,D,20250314,000000,35.96,36.32,35.9,36.32,5291,0
+ITWO.US,D,20250317,000000,36.455,36.93,36.455,36.7977,3399,0
+ITWO.US,D,20250318,000000,36.4,36.56,36.37,36.4691,14603,0
+ITWO.US,D,20250319,000000,36.78,37.1677,36.7,37.0786,10286,0
+ITWO.US,D,20250320,000000,36.93,37.2501,36.79,36.8,5180,0
+ITWO.US,D,20250321,000000,36.53,36.754,36.445,36.7315,3936,0
+ITWO.US,D,20250324,000000,37.4399,37.69,37.37,37.69,9013,0
+ITWO.US,D,20250325,000000,37.54,37.64,37.4199,37.4401,4287,0
+ITWO.US,D,20250326,000000,37.45,37.45,36.98,37.0593,4167,0
+ITWO.US,D,20250327,000000,36.84,37.24,36.84,36.9205,14502,0
+ITWO.US,D,20250328,000000,36.73,36.73,36.08,36.1754,2210,0
+ITWO.US,D,20250331,000000,35.43,36.0403,35.24,36.0403,2808,0
+ITWO.US,D,20250401,000000,34.99,35.55,34.87,35.248,10586,0
+ITWO.US,D,20250402,000000,34.85,35.8609,34.85,35.8609,2173,0
+ITWO.US,D,20250403,000000,34.65,34.65,33.6773,33.7012,12490,0
+ITWO.US,D,20250404,000000,32.61,32.66,31.6554,32.172,13433,0
+ITWO.US,D,20250407,000000,31.0811,32.88,30.6607,31.97,15945,0
+ITWO.US,D,20250408,000000,33.59,33.59,31.16,31.178,19266,0
+ITWO.US,D,20250409,000000,31.02,33.185,30.73,33.1285,14650,0
+ITWO.US,D,20250410,000000,32.15,32.15,31.05,31.575,11122,0
+ITWO.US,D,20250411,000000,31.65,32.23,31.3152,32.16,6252,0
+ITWO.US,D,20250414,000000,32.885,33.27,32.17,32.7734,2890,0
+ITWO.US,D,20250415,000000,33.1999,33.1999,32.7471,32.8025,3532,0
+ITWO.US,D,20250416,000000,32.8056,32.8056,32.2,32.485,3448,0
+ITWO.US,D,20250417,000000,32.72,32.96,32.55,32.8267,9894,0
+ITWO.US,D,20250421,000000,32.39,32.56,32.005,32.2,28048,0
+ITWO.US,D,20250422,000000,32.85,33.06,32.7,33.06,39486,0
+ITWO.US,D,20250423,000000,33.61,33.6999,33.39,33.47,10556,0
+ITWO.US,D,20250424,000000,33.5,34.15,33.5,34.07,17612,0
+ITWO.US,D,20250425,000000,33.92,34.1999,33.74,34.1999,9909,0
+ITWO.US,D,20250428,000000,34.4,34.49,33.91,34.3761,17835,0
+ITWO.US,D,20250429,000000,34.265,34.64,34.2,34.52,8082,0
+ITWO.US,D,20250430,000000,33.945,34.43,33.715,34.3,9601,0
+ITWO.US,D,20250501,000000,33.04,33.5,33.04,33.22,4575,0
+ITWO.US,D,20250502,000000,33.86,34,33.86,33.91,16013,0
+ITWO.US,D,20250505,000000,33.83,33.9999,33.66,33.66,7706,0
+ITWO.US,D,20250506,000000,33.3179,33.45,33.26,33.26,18920,0
+ITWO.US,D,20250507,000000,33.615,33.63,33.27,33.45,21537,0
+ITWO.US,D,20250508,000000,33.855,34.31,33.67,34.1,12150,0
+ITWO.US,D,20250509,000000,34.3674,34.38,34.0668,34.182,6295,0
+ITWO.US,D,20250512,000000,35.03,35.1,34.78,34.9795,10552,0
+ITWO.US,D,20250513,000000,35.2099,35.3599,35.02,35.2075,3940,0
+ITWO.US,D,20250514,000000,35.08,35.08,34.93,34.9342,4188,0
+ITWO.US,D,20250515,000000,34.8999,35.09,34.77,35.08,7253,0
+ITWO.US,D,20250516,000000,35.1792,35.43,35.135,35.43,16889,0
+ITWO.US,D,20250519,000000,35.18,35.41,34.96,35.3952,10478,0
+ITWO.US,D,20250520,000000,35.2101,35.45,35.19,35.3393,6196,0
+ITWO.US,D,20250521,000000,34.952,35.03,34.36,34.36,7095,0
+ITWO.US,D,20250522,000000,34.14,34.51,34.14,34.3365,7995,0
+ITWO.US,D,20250523,000000,34.1,34.3199,34.1,34.22,4616,0
+ITWO.US,D,20250527,000000,34.67,35.03,34.6449,35.03,9514,0
+ITWO.US,D,20250528,000000,35.05,35.05,34.69,34.755,10290,0
+ITWO.US,D,20250529,000000,34.82,35.13,34.7198,34.8128,8135,0
+ITWO.US,D,20250530,000000,34.5701,34.8294,34.45,34.7776,4888,0
+ITWO.US,D,20250602,000000,34.36,34.46,33.99,34.3898,5921,0
+ITWO.US,D,20250603,000000,34.48,35.04,34.48,34.9634,16150,0
+ITWO.US,D,20250604,000000,35.05,35.05,34.9068,34.9068,3328,0
+ITWO.US,D,20250605,000000,34.82,35.12,34.66,34.8865,10680,0
+ITWO.US,D,20250606,000000,35.4,35.58,35.3854,35.58,2545,0
+ITWO.US,D,20250609,000000,35.64,35.87,35.64,35.745,7250,0
+ITWO.US,D,20250610,000000,36.09,36.09,35.75,35.9107,5651,0
+ITWO.US,D,20250611,000000,36.035,36.2,35.8001,35.8787,6044,0
+ITWO.US,D,20250612,000000,35.7,35.8099,35.6,35.6747,6338,0
+ITWO.US,D,20250613,000000,35.36,35.499,35.03,35.0333,13581,0
+ITWO.US,D,20250616,000000,35.36,35.61,35.3108,35.4295,7253,0
+ITWO.US,D,20250617,000000,35.3,35.44,35.109,35.1535,7960,0
+ITWO.US,D,20250618,000000,35.225,35.63,35.225,35.3315,3135,0
+ITWO.US,D,20250620,000000,35.45,35.46,35.25,35.2825,2218,0
+ITWO.US,D,20250623,000000,35.1106,35.6342,35,35.6342,3645,0
+ITWO.US,D,20250624,000000,35.857,36.48,35.857,36.1298,2927,0
+ITWO.US,D,20250625,000000,35.98,36.06,35.7175,35.7175,13584,0
+ITWO.US,D,20250626,000000,35.99,36.36,35.9115,36.3009,12545,0
+ITWO.US,D,20250627,000000,36.419,36.5958,36.1781,36.2,10886,0
+ITWO.US,D,20250630,000000,36.4672,36.8,36.3918,36.4239,27766,0
+ITWO.US,D,20250701,000000,35.975,36.68,35.975,36.4406,5630,0
+ITWO.US,D,20250702,000000,36.462,37.33,36.4271,36.9976,14448,0
+ITWO.US,D,20250703,000000,37.24,37.361,37.24,37.3229,4275,0
+ITWO.US,D,20250707,000000,37.14,37.6,36.8199,36.9444,68141,0
+ITWO.US,D,20250708,000000,37.87,37.87,37.06,37.2,35052,0
+ITWO.US,D,20250709,000000,37.339,37.61,37.0401,37.5644,24965,0
+ITWO.US,D,20250710,000000,37.4,38.08,37.4,37.7968,8465,0
+ITWO.US,D,20250711,000000,37.3351,37.45,37.2001,37.275,10024,0
+ITWO.US,D,20250714,000000,37.46,37.915,37.2396,37.4499,16678,0
+ITWO.US,D,20250715,000000,37.54,37.72,36.805,36.805,37245,0
+ITWO.US,D,20250716,000000,37.12,37.1704,36.53,37.1704,15943,0
+ITWO.US,D,20250717,000000,37.31,37.705,37.3099,37.705,18412,0
+ITWO.US,D,20250718,000000,37.84,37.84,37.31,37.46,9343,0
+ITWO.US,D,20250721,000000,37.5,38.5098,37.1422,37.1422,16995,0
+ITWO.US,D,20250722,000000,37.25,37.6896,37.09,37.5811,10922,0
+ITWO.US,D,20250723,000000,37.72,38.18,37.63,38.164,6410,0
+ITWO.US,D,20250724,000000,37.84,38.16,37.59,37.6122,16246,0
+ITWO.US,D,20250725,000000,37.58,37.73,37.4125,37.66,11461,0
+ITWO.US,D,20250728,000000,37.72,37.8493,37.56,37.702,13989,0
+ITWO.US,D,20250729,000000,37.73,37.74,37.425,37.4803,14360,0
+ITWO.US,D,20250730,000000,37.5499,37.8113,37.06,37.23,18197,0
+ITWO.US,D,20250731,000000,37.39,37.3999,36.8406,36.8406,10882,0
+ITWO.US,D,20250801,000000,36.04,36.65,35.67,35.9806,13141,0
+ITWO.US,D,20250804,000000,36.25,36.74,36.111,36.67,18272,0
+ITWO.US,D,20250805,000000,36.8484,36.98,36.63,36.97,9511,0
+ITWO.US,D,20250806,000000,36.97,36.97,36.75,36.8633,6669,0
+ITWO.US,D,20250807,000000,37.18,37.19,36.606,36.7375,5409,0
+ITWO.US,D,20250808,000000,36.8084,36.8901,36.751568,36.8117,2978,0
+ITWO.US,D,20250811,000000,36.81,37.04,36.7854,36.7854,15412,0
+ITWO.US,D,20250812,000000,37.14,37.6062,37.14,37.6062,9734,0
+ITWO.US,D,20250813,000000,37.94,38.144,37.94,38.1431,18438,0
+ITWO.US,D,20250814,000000,37.67,37.98,37.4,37.7024,12621,0
+ITWO.US,D,20250815,000000,37.58,38,37.4101,37.452,7923,0
+ITWO.US,D,20250818,000000,37.4951,37.75,37.4951,37.651,16690,0
+ITWO.US,D,20250819,000000,37.81,37.81,37.29,37.3408,13326,0
+ITWO.US,D,20250820,000000,37.22,37.2697,37.05,37.249,3510,0
+ITWO.US,D,20250821,000000,37.2199,37.43,37.18,37.3223,23238,0
+ITWO.US,D,20250822,000000,37.54,38.1499,37.525,38.08,60577,0
+ITWO.US,D,20250825,000000,38.09,38.09,37.66,37.775,72825,0
+ITWO.US,D,20250826,000000,37.9199,38.18,37.9199,38.1117,15285,0
+ITWO.US,D,20250827,000000,38.1275,38.42,38.1275,38.36,11274,0
+ITWO.US,D,20250828,000000,38.37,38.55,38.3178,38.43,12312,0
+ITWO.US,D,20250829,000000,38.49,38.56,38.12,38.2338,6325,0
+ITWO.US,D,20250902,000000,37.52,37.75,37.3,37.702,17278,0
+ITWO.US,D,20250903,000000,37.62,37.9,37.56,37.691,17898,0
+ITWO.US,D,20250904,000000,37.765,38.1472,37.765,38.1472,1704,0
+ITWO.US,D,20250905,000000,38.589,38.589,38.03,38.487,9778,0
+ITWO.US,D,20250908,000000,38.54,38.8,38.25,38.5095,10004,0
+ITWO.US,D,20250909,000000,38.53,38.53,38.19,38.2919,25769,0
+ITWO.US,D,20250910,000000,38.415,38.469,38.14,38.2338,12754,0
+ITWO.US,D,20250911,000000,38.4001,38.9539,38.4001,38.9539,2373,0
+ITWO.US,D,20250912,000000,38.94,39,38.625,38.625,8553,0
+ITWO.US,D,20250915,000000,38.645,39.01,38.62,38.945,61140,0
+ITWO.US,D,20250916,000000,38.86,40,38.5,38.88,31556,0
+ITWO.US,D,20250917,000000,38.88,39.56,38.79,39.14,47163,0
+ITWO.US,D,20250918,000000,39.3,40.04,38.97,39.83,49484,0
+ITWO.US,D,20250919,000000,40,40.12,39.59,39.85,29225,0
+ITWO.US,D,20250922,000000,39.4,39.81,39.34,39.8,14399,0
+ITWO.US,D,20250923,000000,40.4,40.41,39.69,39.75,21450,0
+ITWO.US,D,20250924,000000,39.64,39.7789,39.3285,39.3285,10822,0
+ITWO.US,D,20250925,000000,38.7601,39.1,38.75,39,22911,0
+ITWO.US,D,20250926,000000,39.23,39.32,39.02,39.32,8585,0
+ITWO.US,D,20250929,000000,39.409,39.409,39.25,39.3468,20015,0
+ITWO.US,D,20250930,000000,39.3853,39.5,39.06,39.437,17846,0
+ITWO.US,D,20251001,000000,39.09,39.37,38.885,39.36,22670,0
+ITWO.US,D,20251002,000000,39.4,39.5,39.11,39.5,15471,0
+ITWO.US,D,20251003,000000,39.681,40.19,39.681,39.7,23381,0
+ITWO.US,D,20251006,000000,40.1206,40.32,39.88,39.95,23234,0
+ITWO.US,D,20251007,000000,40.01,40.01,39.37,39.55,43104,0
+ITWO.US,D,20251008,000000,39.695,40.04,39.4601,39.965,29192,0
+ITWO.US,D,20251009,000000,39.8886,40.5,39.512,39.74,31749,0
+ITWO.US,D,20251010,000000,39.65,39.86,38.43,38.43,26361,0
+ITWO.US,D,20251013,000000,39.11,39.73,39.09,39.72,12603,0
+ITWO.US,D,20251014,000000,39.23,40.38,39.055,40.13,7840,0
+ITWO.US,D,20251015,000000,40.53,40.8499,40.03,40.505,21920,0
+ITWO.US,D,20251016,000000,40.47,40.74,39.64,39.81,14027,0
+ITWO.US,D,20251017,000000,39.45,39.66,39.19,39.4329,13509,0
+ITWO.US,D,20251020,000000,39.94,40.31,39.7313,40.27,36861,0
+ITWO.US,D,20251021,000000,40.1,40.2486,39.77,40.14,17315,0
+ITWO.US,D,20251022,000000,39.87,39.92,39.005,39.4,17607,0
+ITWO.US,D,20251023,000000,39.4727,39.94,39.465,39.8394,33279,0
+ITWO.US,D,20251024,000000,40.32,40.61,40.32,40.4074,26744,0
+ITWO.US,D,20251027,000000,40.6665,40.79,40.45,40.52,20398,0
+ITWO.US,D,20251028,000000,40.45,40.64,40.26,40.31,20277,0
+ITWO.US,D,20251029,000000,40.17,40.5799,39.79,39.9065,19379,0
+ITWO.US,D,20251030,000000,39.84,40.19,39.67,39.67,23053,0
+ITWO.US,D,20251031,000000,40.08,40.08,39.47,39.88,12816,0
+ITWO.US,D,20251103,000000,39.44,39.81,39.2168,39.6079,33452,0
+ITWO.US,D,20251104,000000,39.11,39.4538,38.8501,38.96,13525,0
+ITWO.US,D,20251105,000000,39.12,39.6289,39.015,39.5186,15638,0
+ITWO.US,D,20251106,000000,39.2899,39.37,38.7872,38.7872,20052,0
+ITWO.US,D,20251107,000000,38.425,38.94,38.19,38.94,12604,0
+ITWO.US,D,20251110,000000,39.26,39.72,39.13,39.5064,20819,0
+ITWO.US,D,20251111,000000,39.51,39.5992,39.29,39.5335,11707,0
+ITWO.US,D,20251112,000000,39.7007,39.7099,39.3801,39.49,8737,0
+ITWO.US,D,20251113,000000,40.972547,40.972547,38.29,38.35,23502,0
+ITWO.US,D,20251114,000000,37.88,38.63,37.6,38.3616,29905,0
+ITWO.US,D,20251117,000000,38.251,38.39,37.57,37.633,26395,0
+ITWO.US,D,20251118,000000,37.68,37.981,37.4556,37.84,10306,0
+ITWO.US,D,20251119,000000,37.8888,38.2,37.57,37.7,15591,0
+ITWO.US,D,20251120,000000,38.45,38.48,37.087,37.087,12928,0
+ITWO.US,D,20251121,000000,37.19,38.27,37.19,38.115,8404,0
+ITWO.US,D,20251124,000000,38.29,38.888,38.29,38.8613,5153,0
+ITWO.US,D,20251125,000000,39.09,39.6525,39.05,39.6525,5183,0
+ITWO.US,D,20251126,000000,39.875,40.28,39.84,40.0062,17702,0
+ITWO.US,D,20251128,000000,40.05,40.28,40.05,40.23,4552,0
+ITWO.US,D,20251201,000000,39.68,39.93,39.6201,39.6252,10329,0
+ITWO.US,D,20251202,000000,39.6001,39.8499,39.5329,39.5329,10369,0
+ITWO.US,D,20251203,000000,39.68,40.3,39.68,40.3,22945,0
+ITWO.US,D,20251204,000000,40.25,40.74,40.21,40.61,10971,0
+ITWO.US,D,20251205,000000,40.85,40.85,40.41,40.47,29350,0
+ITWO.US,D,20251208,000000,40.73,40.73,40.21,40.45,38123,0
+ITWO.US,D,20251209,000000,40.551,40.76,40.5482,40.55,16951,0
+ITWO.US,D,20251210,000000,40.51,41.67,40.45,41.44,316014,0
+ITWO.US,D,20251211,000000,41.36,43,41.1012,41.57,40441,0
+ITWO.US,D,20251212,000000,41.57,41.69,41,41.43,39994,0
+ITWO.US,D,20251215,000000,41.04,41.14,40.61,40.62,32213,0
+ITWO.US,D,20251216,000000,40.67,40.75,40.2819,40.38,36329,0
+ITWO.US,D,20251217,000000,40.59,40.84,40,40.06,29640,0
+ITWO.US,D,20251218,000000,40.6,40.64,40.25,40.32,16354,0
+ITWO.US,D,20251219,000000,40.485,40.76,40.485,40.72,14366,0
+ITWO.US,D,20251222,000000,41.03,41.31,41,41.13,33055,0
+ITWO.US,D,20251223,000000,40.81,41.0099,40.77,40.87,27950,0
+ITWO.US,D,20251224,000000,40.52,40.73,40.505,40.66,14109,0
+ITWO.US,D,20251226,000000,40.66,40.94,40.33,40.66,56549,0
+ITWO.US,D,20251229,000000,40.3,40.55,40.14,40.2,62732,0
+ITWO.US,D,20251230,000000,40.31,40.36,40,40.01,34647,0
+ITWO.US,D,20251231,000000,40,40.23,39.7,39.7,16717,0
+ITWO.US,D,20260102,000000,39.93,40.1,39.69,40.1,11573,0
+ITWO.US,D,20260105,000000,40.378,41,40.23,40.95,48955,0
+ITWO.US,D,20260106,000000,40.7,41.11,40.21,41.11,41392,0
+ITWO.US,D,20260107,000000,41.08,41.21,40.766,40.94,26882,0
+ITWO.US,D,20260108,000000,40.9,41.5,40.9,41.46,29497,0
+ITWO.US,D,20260109,000000,41.9,42.13,41.57,41.8,46250,0
+ITWO.US,D,20260112,000000,41.506,41.98,41.506,41.9,25497,0
+ITWO.US,D,20260113,000000,42.02,42.0928,41.6,41.89,20244,0
+ITWO.US,D,20260114,000000,41.88,42.28,41.845,42.28,22021,0
+ITWO.US,D,20260115,000000,42.28,42.87,42.28,42.83,42213,0
+ITWO.US,D,20260116,000000,42.65,42.94,42.5375,42.71,18461,0
+ITWO.US,D,20260120,000000,42.11,42.5134,41.95,42.2,32404,0
+ITWO.US,D,20260121,000000,42.5,43.07,42.25,43.04,258469,0
+ITWO.US,D,20260122,000000,43.36,43.54,43.23,43.4,84227,0
+ITWO.US,D,20260123,000000,43.34,43.34,42.51,42.59,63478,0
+ITWO.US,D,20260126,000000,42.5,42.92,42.32,42.44,66439,0
+ITWO.US,D,20260127,000000,42.415,42.53,42.18,42.47,50648,0
+ITWO.US,D,20260128,000000,42.68,42.73,42.2682,42.38,23402,0
+ITWO.US,D,20260129,000000,42.31,42.54,41.82,42.3,30624,0
+ITWO.US,D,20260130,000000,42.31,42.31,41.55,41.75,71545,0
+ITWO.US,D,20260202,000000,41.58,42.18,41.4902,41.96,39387,0
+ITWO.US,D,20260203,000000,42.2499,42.418,41.3701,42.06,73254,0
+ITWO.US,D,20260204,000000,42.12,42.45,41.21,41.67,56436,0
+ITWO.US,D,20260205,000000,41.5001,41.85,40.93,40.98,30364,0
+ITWO.US,D,20260206,000000,41.8187,42.26,41.41,42.04,50961,0
+ITWO.US,D,20260209,000000,42.186,42.65,42.05,42.53,37995,0
+ITWO.US,D,20260210,000000,42.55,42.7885,42.3791,42.42,37764,0
+ITWO.US,D,20260211,000000,42.75,42.81,41.76,42.24,29636,0
+ITWO.US,D,20260212,000000,42.57,42.72,41.221,41.4,63001,0
+ITWO.US,D,20260213,000000,41.56,42.23,41.3,41.83,39117,0
+ITWO.US,D,20260217,000000,41.875,42.09,41.41,41.95,30722,0
+ITWO.US,D,20260218,000000,41.87,42.62,41.863,42.0199,38823,0
diff --git a/daily/us/nyse stocks/1/jgh.us.txt b/daily/us/nyse stocks/1/jgh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..abf06ce7c65ebf08dada905bff516c5627abb622
--- /dev/null
+++ b/daily/us/nyse stocks/1/jgh.us.txt	
@@ -0,0 +1,2823 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JGH.US,D,20141126,000000,8.95349,9.03218,8.95349,8.98774,283296.39963131,0
+JGH.US,D,20141128,000000,9.00812,9.00812,8.89794,8.99514,172764.81150471,0
+JGH.US,D,20141201,000000,8.95349,8.98774,8.89794,8.93496,369287.25540666,0
+JGH.US,D,20141202,000000,8.91645,8.97014,8.88868,8.89608,367995.41051704,0
+JGH.US,D,20141203,000000,8.77343,8.88128,8.72842,8.83405,359117.75738347,0
+JGH.US,D,20141204,000000,8.83405,8.85073,8.7998,8.83128,367260.91676708,0
+JGH.US,D,20141205,000000,8.82294,8.83405,8.80907,8.82574,435791.34391313,0
+JGH.US,D,20141208,000000,8.78174,8.78722,8.6202,8.71945,416223.56630418,0
+JGH.US,D,20141209,000000,8.6602,8.68759,8.62824,8.65574,255652.43118652,0
+JGH.US,D,20141210,000000,8.63381,8.6502,8.57362,8.62824,281068.07521051,0
+JGH.US,D,20141211,000000,8.62824,8.6502,8.59669,8.63381,224718.3627971,0
+JGH.US,D,20141212,000000,8.46567,8.60937,8.46567,8.50317,278394.73398826,0
+JGH.US,D,20141215,000000,8.46567,8.52612,8.40782,8.42105,301201.84506207,0
+JGH.US,D,20141216,000000,8.3818,8.52252,8.3818,8.47013,370018.50874301,0
+JGH.US,D,20141217,000000,8.44586,8.53151,8.38532,8.53151,274268.60733413,0
+JGH.US,D,20141218,000000,8.55928,8.56918,8.47013,8.4817,327799.15991319,0
+JGH.US,D,20141219,000000,8.50317,8.61473,8.48975,8.6013,371722.96629805,0
+JGH.US,D,20141222,000000,8.6013,8.60937,8.54047,8.57362,473179.23606131,0
+JGH.US,D,20141223,000000,8.56567,8.67028,8.55401,8.6502,204256.23103378,0
+JGH.US,D,20141224,000000,8.6202,8.70943,8.6202,8.70943,158337.41000753,0
+JGH.US,D,20141226,000000,8.68759,8.77712,8.68759,8.75046,401993.83003678,0
+JGH.US,D,20141229,000000,8.75046,8.75878,8.6502,8.71398,563276.77600916,0
+JGH.US,D,20141230,000000,8.69944,8.72842,8.63381,8.63381,745240.04159411,0
+JGH.US,D,20141231,000000,8.65574,8.68759,8.47642,8.47642,1742074.4364063,0
+JGH.US,D,20150102,000000,8.54855,8.59669,8.54047,8.55401,844807.15022701,0
+JGH.US,D,20150105,000000,8.55928,8.63908,8.55928,8.61473,169159.31130274,0
+JGH.US,D,20150106,000000,8.6502,8.69944,8.62389,8.67759,313745.48611819,0
+JGH.US,D,20150107,000000,8.67028,8.704,8.6437,8.69214,300892.92563193,0
+JGH.US,D,20150108,000000,8.69214,8.75878,8.68759,8.73491,479293.89652963,0
+JGH.US,D,20150109,000000,8.72388,8.83405,8.69944,8.76517,271021.7129042,0
+JGH.US,D,20150112,000000,8.60937,8.6502,8.43004,8.43893,347171.43256811,0
+JGH.US,D,20150113,000000,8.5165,8.61391,8.43893,8.44318,195552.48009688,0
+JGH.US,D,20150114,000000,8.41327,8.4194,8.36699,8.36699,238815.24210678,0
+JGH.US,D,20150115,000000,8.35976,8.37486,8.31857,8.35642,257389.29287757,0
+JGH.US,D,20150116,000000,8.11804,8.35642,8.07322,8.33255,502879.78700596,0
+JGH.US,D,20150120,000000,8.23264,8.32913,8.16407,8.25618,844488.50955608,0
+JGH.US,D,20150121,000000,8.2907,8.32913,8.26904,8.29858,377712.33077372,0
+JGH.US,D,20150122,000000,8.32913,8.32913,8.26562,8.27949,279806.47418119,0
+JGH.US,D,20150123,000000,8.26904,8.38809,8.26904,8.38013,230205.46316435,0
+JGH.US,D,20150126,000000,8.38357,8.38357,8.30283,8.31857,136705.48893363,0
+JGH.US,D,20150127,000000,8.26562,8.35976,8.26562,8.31412,234575.70097656,0
+JGH.US,D,20150128,000000,8.43254,8.43254,8.27246,8.29858,271931.1889887,0
+JGH.US,D,20150129,000000,8.2907,8.31412,8.27246,8.31412,232158.35242892,0
+JGH.US,D,20150130,000000,8.26562,8.3081,8.26562,8.26904,194159.10224772,0
+JGH.US,D,20150202,000000,8.33255,8.35642,8.28449,8.33255,307914.90190903,0
+JGH.US,D,20150203,000000,8.33588,8.38809,8.29858,8.36699,342782.83241216,0
+JGH.US,D,20150204,000000,8.27949,8.34247,8.27949,8.32291,308116.88769028,0
+JGH.US,D,20150205,000000,8.33255,8.38013,8.33255,8.35301,254397.31098439,0
+JGH.US,D,20150206,000000,8.33588,8.38013,8.31857,8.32913,150218.01365698,0
+JGH.US,D,20150209,000000,8.32913,8.4194,8.32913,8.41327,249370.3493487,0
+JGH.US,D,20150210,000000,8.37031,8.43254,8.37031,8.43254,204885.95141059,0
+JGH.US,D,20150211,000000,8.4317,8.47817,8.4317,8.47384,130717.20459582,0
+JGH.US,D,20150212,000000,8.50224,8.54233,8.44855,8.54233,601830.13691644,0
+JGH.US,D,20150213,000000,8.52002,8.55308,8.47384,8.50224,226430.38131719,0
+JGH.US,D,20150217,000000,8.51558,8.51558,8.43438,8.43893,144562.41178238,0
+JGH.US,D,20150218,000000,8.43438,8.52002,8.4317,8.47384,249739.75649944,0
+JGH.US,D,20150219,000000,8.4916,8.50399,8.44855,8.4604,274501.91711352,0
+JGH.US,D,20150220,000000,8.45381,8.47817,8.45381,8.46837,884461.17162133,0
+JGH.US,D,20150223,000000,8.50399,8.51558,8.47817,8.4916,204971.28230212,0
+JGH.US,D,20150224,000000,8.47817,8.53872,8.47817,8.4916,220464.77987458,0
+JGH.US,D,20150225,000000,8.52002,8.55308,8.4916,8.52438,296076.59088043,0
+JGH.US,D,20150226,000000,8.53326,8.55308,8.50929,8.53326,367349.48807223,0
+JGH.US,D,20150227,000000,8.53326,8.55308,8.52797,8.53872,188992.8028271,0
+JGH.US,D,20150302,000000,8.58862,8.60306,8.5477,8.57178,197700.8743155,0
+JGH.US,D,20150303,000000,8.5477,8.65389,8.5477,8.64278,353490.23909341,0
+JGH.US,D,20150304,000000,8.6202,8.67028,8.60751,8.65389,161005.35054044,0
+JGH.US,D,20150305,000000,8.62732,8.67759,8.62732,8.65935,193484.0160805,0
+JGH.US,D,20150306,000000,8.67297,8.67297,8.59298,8.6202,149577.49190149,0
+JGH.US,D,20150309,000000,8.63731,8.66389,8.58862,8.62732,98259.061675248,0
+JGH.US,D,20150310,000000,8.58308,8.64278,8.5477,8.60306,178857.86921568,0
+JGH.US,D,20150311,000000,8.62824,8.68297,8.57826,8.59047,152609.43889579,0
+JGH.US,D,20150312,000000,8.59047,8.62389,8.59047,8.59047,186235.2108512,0
+JGH.US,D,20150313,000000,8.59047,8.63908,8.52882,8.55308,153601.00545822,0
+JGH.US,D,20150316,000000,8.5727,8.61473,8.5477,8.56382,230406.36880774,0
+JGH.US,D,20150317,000000,8.56382,8.61473,8.52882,8.53872,97888.57438667,0
+JGH.US,D,20150318,000000,8.49511,8.59047,8.4916,8.56742,259863.88873217,0
+JGH.US,D,20150319,000000,8.5253,8.55846,8.47817,8.49511,183448.45515288,0
+JGH.US,D,20150320,000000,8.54317,8.5477,8.4916,8.51558,138485.55613941,0
+JGH.US,D,20150323,000000,8.55846,8.59047,8.53419,8.53419,151616.79219549,0
+JGH.US,D,20150324,000000,8.53872,8.57826,8.5253,8.53419,156989.3979488,0
+JGH.US,D,20150325,000000,8.56742,8.57826,8.53419,8.5477,202954.66490336,0
+JGH.US,D,20150326,000000,8.60037,8.60937,8.55308,8.57826,301238.56974956,0
+JGH.US,D,20150327,000000,8.58493,8.61473,8.58493,8.59483,212703.98929607,0
+JGH.US,D,20150330,000000,8.61473,8.61473,8.59047,8.61473,181656.50643056,0
+JGH.US,D,20150331,000000,8.60474,8.64464,8.57826,8.57826,317164.12246906,0
+JGH.US,D,20150401,000000,8.65574,8.65574,8.60037,8.6202,165544.08985997,0
+JGH.US,D,20150402,000000,8.6202,8.68297,8.6202,8.65112,277954.03773828,0
+JGH.US,D,20150406,000000,8.68297,8.68945,8.6202,8.65574,265236.49448549,0
+JGH.US,D,20150407,000000,8.65574,8.68297,8.60937,8.60937,211545.00136416,0
+JGH.US,D,20150408,000000,8.65112,8.68297,8.62389,8.65112,114213.77811717,0
+JGH.US,D,20150409,000000,8.65112,8.72573,8.65112,8.72222,261411.72629641,0
+JGH.US,D,20150410,000000,8.72222,8.72666,8.66112,8.68945,155004.10454819,0
+JGH.US,D,20150413,000000,8.72666,8.72842,8.67112,8.72295,78595.151796081,0
+JGH.US,D,20150414,000000,8.73305,8.73944,8.69028,8.73944,73647.04022473,0
+JGH.US,D,20150415,000000,8.71759,8.75785,8.71129,8.73305,91592.450756587,0
+JGH.US,D,20150416,000000,8.72295,8.74592,8.71129,8.72666,160522.52891361,0
+JGH.US,D,20150417,000000,8.72842,8.73305,8.69481,8.72666,130902.98830905,0
+JGH.US,D,20150420,000000,8.70119,8.74952,8.70119,8.71759,321480.35338788,0
+JGH.US,D,20150421,000000,8.71759,8.75785,8.71129,8.75785,131702.29033105,0
+JGH.US,D,20150422,000000,8.75785,8.7698,8.74592,8.74952,148633.45140524,0
+JGH.US,D,20150423,000000,8.7698,8.7698,8.74592,8.76425,282948.59523795,0
+JGH.US,D,20150424,000000,8.73944,8.76425,8.72295,8.73944,182843.57794703,0
+JGH.US,D,20150427,000000,8.74952,8.78174,8.73944,8.74952,172579.02779148,0
+JGH.US,D,20150428,000000,8.76425,8.82294,8.75785,8.77712,82535.494736988,0
+JGH.US,D,20150429,000000,8.77712,8.80073,8.77343,8.77712,60812.842082227,0
+JGH.US,D,20150430,000000,8.7698,8.79277,8.74952,8.7698,100108.25770453,0
+JGH.US,D,20150501,000000,8.83312,8.83312,8.75785,8.75785,86486.639056569,0
+JGH.US,D,20150504,000000,8.78722,8.80073,8.74952,8.74952,127745.74532212,0
+JGH.US,D,20150505,000000,8.76425,8.78722,8.75785,8.78174,73256.030316667,0
+JGH.US,D,20150506,000000,8.80073,8.85165,8.77343,8.78722,1360527.6162026,0
+JGH.US,D,20150507,000000,8.78174,8.80073,8.76425,8.78722,337157.47439784,0
+JGH.US,D,20150508,000000,8.78174,8.79277,8.77712,8.78722,325202.50847953,0
+JGH.US,D,20150511,000000,8.83776,8.83776,8.78722,8.81091,277213.06316114,0
+JGH.US,D,20150512,000000,8.8174,8.8174,8.77343,8.80073,412920.50470513,0
+JGH.US,D,20150513,000000,8.77805,8.82851,8.77805,8.79795,175777.31601735,0
+JGH.US,D,20150514,000000,8.79795,8.84979,8.79795,8.82387,167937.67537451,0
+JGH.US,D,20150515,000000,8.81925,8.84333,8.81183,8.83962,111926.04611365,0
+JGH.US,D,20150518,000000,8.83962,8.85259,8.81925,8.82851,174282.40520864,0
+JGH.US,D,20150519,000000,8.82387,8.82387,8.78266,8.80258,168709.97394984,0
+JGH.US,D,20150520,000000,8.78906,8.83312,8.78906,8.79795,143043.73794055,0
+JGH.US,D,20150521,000000,8.82387,8.85628,8.79795,8.82851,242197.15377014,0
+JGH.US,D,20150522,000000,8.81183,8.83962,8.78906,8.81183,157348.00372084,0
+JGH.US,D,20150526,000000,8.78266,8.82851,8.78266,8.82387,110635.2813619,0
+JGH.US,D,20150527,000000,8.80258,8.84979,8.79277,8.83962,149312.85812395,0
+JGH.US,D,20150528,000000,8.81925,8.84979,8.81183,8.82387,108604.62217085,0
+JGH.US,D,20150529,000000,8.80258,8.82851,8.80258,8.82387,154804.27904269,0
+JGH.US,D,20150601,000000,8.86461,8.87017,8.81183,8.82851,101894.8057375,0
+JGH.US,D,20150602,000000,8.80258,8.84333,8.79795,8.81925,124625.22702271,0
+JGH.US,D,20150603,000000,8.80722,8.85628,8.80722,8.82387,125208.50147118,0
+JGH.US,D,20150604,000000,8.86461,8.86461,8.78906,8.80722,148732.82408907,0
+JGH.US,D,20150605,000000,8.78266,8.80722,8.77072,8.79277,127168.95170083,0
+JGH.US,D,20150608,000000,8.80722,8.80722,8.77527,8.78266,144813.00376765,0
+JGH.US,D,20150609,000000,8.77072,8.79795,8.77072,8.77072,165860.57025517,0
+JGH.US,D,20150610,000000,8.79795,8.79795,8.74592,8.75046,79291.840720665,0
+JGH.US,D,20150611,000000,8.78351,8.82109,8.76517,8.77897,143641.05418133,0
+JGH.US,D,20150612,000000,8.74684,8.78351,8.74684,8.75232,138256.56691147,0
+JGH.US,D,20150615,000000,8.74684,8.77248,8.73491,8.74222,114328.27273113,0
+JGH.US,D,20150616,000000,8.70759,8.76517,8.58955,8.76517,181608.98036438,0
+JGH.US,D,20150617,000000,8.74222,8.77897,8.67851,8.72842,196007.21813913,0
+JGH.US,D,20150618,000000,8.72666,8.75232,8.67205,8.74222,308585.6675248,0
+JGH.US,D,20150619,000000,8.69575,8.74222,8.67483,8.72666,106166.75100374,0
+JGH.US,D,20150622,000000,8.74222,8.74222,8.67851,8.72388,220889.27405655,0
+JGH.US,D,20150623,000000,8.72388,8.76517,8.70213,8.76517,140110.08349223,0
+JGH.US,D,20150624,000000,8.76517,8.77897,8.71852,8.73491,141939.83703989,0
+JGH.US,D,20150625,000000,8.71852,8.77897,8.67851,8.70213,302165.32803995,0
+JGH.US,D,20150626,000000,8.70213,8.70213,8.5414,8.58308,303336.19748839,0
+JGH.US,D,20150629,000000,8.56196,8.65204,8.55122,8.56742,211549.32191564,0
+JGH.US,D,20150630,000000,8.56742,8.62389,8.56196,8.59483,174212.19624724,0
+JGH.US,D,20150701,000000,8.62389,8.62389,8.57732,8.58308,231197.0297268,0
+JGH.US,D,20150702,000000,8.60037,8.61473,8.57732,8.57732,146226.9042363,0
+JGH.US,D,20150706,000000,8.5414,8.59483,8.52797,8.54677,151279.78918081,0
+JGH.US,D,20150707,000000,8.54677,8.56196,8.48798,8.5378,159249.04636776,0
+JGH.US,D,20150708,000000,8.51298,8.5378,8.47548,8.52346,202414.59596957,0
+JGH.US,D,20150709,000000,8.5414,8.60474,8.48798,8.49419,224005.4718045,0
+JGH.US,D,20150710,000000,8.51298,8.56742,8.51298,8.5414,141939.83703989,0
+JGH.US,D,20150713,000000,8.5477,8.5791,8.53872,8.55753,93167.291767508,0
+JGH.US,D,20150714,000000,8.54233,8.56742,8.49772,8.53326,205316.92641975,0
+JGH.US,D,20150715,000000,8.52438,8.61122,8.51382,8.56382,527458.32418258,0
+JGH.US,D,20150716,000000,8.56382,8.60567,8.56382,8.60567,489966.73879911,0
+JGH.US,D,20150717,000000,8.58493,8.63009,8.56742,8.61122,244596.13997402,0
+JGH.US,D,20150720,000000,8.61122,8.61122,8.54233,8.56382,271213.97744463,0
+JGH.US,D,20150721,000000,8.53872,8.5791,8.49772,8.55753,274688.78096462,0
+JGH.US,D,20150722,000000,8.53326,8.53326,8.48883,8.51817,103785.04700574,0
+JGH.US,D,20150723,000000,8.55308,8.55308,8.47642,8.48078,131554.31144319,0
+JGH.US,D,20150724,000000,8.38088,8.44679,8.35642,8.40967,161264.58362864,0
+JGH.US,D,20150727,000000,8.38532,8.40967,8.34247,8.38532,222224.32446086,0
+JGH.US,D,20150728,000000,8.38532,8.38532,8.33588,8.35301,126156.86251892,0
+JGH.US,D,20150729,000000,8.35642,8.38532,8.3282,8.35642,79858.913101141,0
+JGH.US,D,20150730,000000,8.35642,8.37578,8.34839,8.37125,169942.41125673,0
+JGH.US,D,20150731,000000,8.37125,8.39078,8.32208,8.39078,117671.29943126,0
+JGH.US,D,20150803,000000,8.43438,8.43893,8.31857,8.32208,192644.74895738,0
+JGH.US,D,20150804,000000,8.33588,8.37578,8.24997,8.25692,137341.69013764,0
+JGH.US,D,20150805,000000,8.24404,8.30635,8.24404,8.24404,174963.97220307,0
+JGH.US,D,20150806,000000,8.1959,8.23181,8.16581,8.20563,130543.30239914,0
+JGH.US,D,20150807,000000,8.1959,8.23181,8.1274,8.18156,100891.35765852,0
+JGH.US,D,20150810,000000,8.15961,8.26126,8.13415,8.25692,106483.23139894,0
+JGH.US,D,20150811,000000,8.21516,8.24997,8.14101,8.22183,107052.46405516,0
+JGH.US,D,20150812,000000,8.20637,8.22183,8.08167,8.14101,181726.71539196,0
+JGH.US,D,20150813,000000,8.12832,8.16673,8.0749,8.09434,149212.40530227,0
+JGH.US,D,20150814,000000,8.06481,8.12137,8.01785,8.06481,178094.21174331,0
+JGH.US,D,20150817,000000,8.00683,8.04731,7.97184,8.03054,237399.18136239,0
+JGH.US,D,20150818,000000,7.99509,8.08852,7.98008,8.07759,248103.34763005,0
+JGH.US,D,20150819,000000,8.07759,8.15553,8.00683,8.13488,155708.35443787,0
+JGH.US,D,20150820,000000,8.07759,8.09434,7.97778,8.08852,169485.51293876,0
+JGH.US,D,20150821,000000,8.06971,8.06971,7.94843,7.94843,362887.4385413,0
+JGH.US,D,20150824,000000,7.55819,7.89288,7.27204,7.7167,397078.12260144,0
+JGH.US,D,20150825,000000,7.3349,7.81502,7.3349,7.7553,160682.38931801,0
+JGH.US,D,20150826,000000,7.81966,7.87909,7.7728,7.86734,179440.0635263,0
+JGH.US,D,20150827,000000,7.88316,7.94843,7.84678,7.92556,150551.77625805,0
+JGH.US,D,20150828,000000,7.92556,7.94843,7.87909,7.91399,126446.33946744,0
+JGH.US,D,20150831,000000,7.93148,8.01361,7.93148,7.93148,129509.61045986,0
+JGH.US,D,20150901,000000,7.90918,7.95454,7.90327,7.93555,141366.28383222,0
+JGH.US,D,20150902,000000,7.94843,8.01361,7.89288,7.95454,165857.32984158,0
+JGH.US,D,20150903,000000,7.96094,8.05212,7.96094,7.97778,129700.79486242,0
+JGH.US,D,20150904,000000,7.94843,7.98352,7.94843,7.97778,106933.64888972,0
+JGH.US,D,20150908,000000,7.98008,7.98352,7.95925,7.98352,44002.656449188,0
+JGH.US,D,20150909,000000,7.97778,7.99509,7.92084,7.98008,113062.35115034,0
+JGH.US,D,20150910,000000,8.00009,8.00009,7.96094,7.98352,113578.65705104,0
+JGH.US,D,20150911,000000,7.98508,7.98508,7.93241,7.93555,77178.010913825,0
+JGH.US,D,20150914,000000,7.96259,7.96259,7.93241,7.93241,169346.17515383,0
+JGH.US,D,20150915,000000,7.92649,7.94194,7.90918,7.90918,172003.31430806,0
+JGH.US,D,20150916,000000,7.90918,7.92649,7.82955,7.89288,161005.35054044,0
+JGH.US,D,20150917,000000,7.85836,7.93555,7.85836,7.93555,221307.28741131,0
+JGH.US,D,20150918,000000,7.88316,7.97862,7.85836,7.96259,143548.16232471,0
+JGH.US,D,20150921,000000,7.94917,7.9676,7.92149,7.94194,97474.881583388,0
+JGH.US,D,20150922,000000,7.86334,7.93555,7.85836,7.91399,103737.52093957,0
+JGH.US,D,20150923,000000,7.88316,7.92149,7.86734,7.90918,43237.918838946,0
+JGH.US,D,20150924,000000,7.88732,7.89288,7.76649,7.83445,145106.80126762,0
+JGH.US,D,20150925,000000,7.85836,7.85836,7.79475,7.80465,133312.77589159,0
+JGH.US,D,20150928,000000,7.8142,7.8142,7.71911,7.72437,79958.285784958,0
+JGH.US,D,20150929,000000,7.66736,7.68503,7.51422,7.59013,169921.88863724,0
+JGH.US,D,20150930,000000,7.59013,7.6344,7.49941,7.60617,219411.64545371,0
+JGH.US,D,20151001,000000,7.60617,7.60617,7.41358,7.45617,104114.48905535,0
+JGH.US,D,20151002,000000,7.40119,7.6344,7.3186,7.51422,241032.76514891,0
+JGH.US,D,20151005,000000,7.51422,7.61439,7.50497,7.60617,233134.79706122,0
+JGH.US,D,20151006,000000,7.60617,7.66736,7.56765,7.66736,192674.99281767,0
+JGH.US,D,20151007,000000,7.66114,7.77938,7.66114,7.72437,233826.08529647,0
+JGH.US,D,20151008,000000,7.7106,7.87909,7.7106,7.86734,174094.46121968,0
+JGH.US,D,20151009,000000,7.84678,8.08759,7.8142,8.05388,243689.90430314,0
+JGH.US,D,20151012,000000,7.95454,8.00185,7.94194,7.99119,75192.717513227,0
+JGH.US,D,20151013,000000,7.95518,8.06221,7.89826,8.01028,91548.165104017,0
+JGH.US,D,20151014,000000,8.01547,8.01547,7.97954,7.99684,48880.559059148,0
+JGH.US,D,20151015,000000,7.96259,8.02806,7.92649,8.02203,53198.950253705,0
+JGH.US,D,20151016,000000,7.93307,8.00277,7.88732,7.99684,97564.533026397,0
+JGH.US,D,20151019,000000,7.99205,8.06721,7.97335,8.06221,131408.49283106,0
+JGH.US,D,20151020,000000,7.98592,8.06721,7.98592,8.0337,84687.129369193,0
+JGH.US,D,20151021,000000,8.02203,8.04547,8.01028,8.0337,41355.238535766,0
+JGH.US,D,20151022,000000,7.99684,8.10378,7.99684,8.04547,51511.774904557,0
+JGH.US,D,20151023,000000,8.02203,8.05074,8.01547,8.02806,90609.525297095,0
+JGH.US,D,20151026,000000,8.01028,8.05546,8.00277,8.02806,43988.61465691,0
+JGH.US,D,20151027,000000,8.01028,8.0337,7.9601,7.98167,69739.10141985,0
+JGH.US,D,20151028,000000,7.98167,8.06221,7.96916,8.00277,90984.333137144,0
+JGH.US,D,20151029,000000,7.97954,7.99684,7.93307,7.94917,59403.262165044,0
+JGH.US,D,20151030,000000,7.94917,8.07405,7.93307,8.06221,63729.214324674,0
+JGH.US,D,20151102,000000,8.0749,8.14608,8.05546,8.14608,148423.90465894,0
+JGH.US,D,20151103,000000,8.14017,8.14608,7.98592,8.02806,54712.223406174,0
+JGH.US,D,20151104,000000,8.02203,8.08516,8.02203,8.0749,50580.696062708,0
+JGH.US,D,20151105,000000,8.07405,8.19369,8.02203,8.19369,407563.02088199,0
+JGH.US,D,20151106,000000,8.08516,8.14017,8.04547,8.11546,72193.174654976,0
+JGH.US,D,20151109,000000,8.0337,8.10378,8.0337,8.0337,100108.25770453,0
+JGH.US,D,20151110,000000,8.05702,8.05702,7.98167,8.01547,84790.822604481,0
+JGH.US,D,20151111,000000,8.02203,8.02203,7.90481,7.95518,96900.24823784,0
+JGH.US,D,20151112,000000,7.94269,7.97954,7.88732,7.89288,93171.612318979,0
+JGH.US,D,20151113,000000,7.89288,7.89288,7.83445,7.86668,89817.784240165,0
+JGH.US,D,20151116,000000,7.84595,7.86668,7.80244,7.83445,72862.860132871,0
+JGH.US,D,20151117,000000,7.79401,7.83445,7.79401,7.80993,91491.997934903,0
+JGH.US,D,20151118,000000,7.8179,7.85836,7.78929,7.80993,115534.78672921,0
+JGH.US,D,20151119,000000,7.7702,7.84048,7.76485,7.77622,106775.94876105,0
+JGH.US,D,20151120,000000,7.78336,7.79401,7.6868,7.6868,100248.67562732,0
+JGH.US,D,20151123,000000,7.69412,7.71818,7.64986,7.69801,158959.56941925,0
+JGH.US,D,20151124,000000,7.74642,7.75224,7.67392,7.6868,91175.517539703,0
+JGH.US,D,20151125,000000,7.70781,7.75689,7.70216,7.70781,95410.738118458,0
+JGH.US,D,20151127,000000,7.74169,7.74169,7.67392,7.69412,25720.242902648,0
+JGH.US,D,20151130,000000,7.6868,7.69801,7.65633,7.6868,102299.85743783,0
+JGH.US,D,20151201,000000,7.70216,7.74642,7.69412,7.70781,145992.51431902,0
+JGH.US,D,20151202,000000,7.71818,7.71818,7.64358,7.64986,153232.67844538,0
+JGH.US,D,20151203,000000,7.6194,7.63783,7.60069,7.6194,142651.64789464,0
+JGH.US,D,20151204,000000,7.6194,7.66911,7.6194,7.6194,97648.783780067,0
+JGH.US,D,20151207,000000,7.56681,7.60617,7.51358,7.53366,125220.38298774,0
+JGH.US,D,20151208,000000,7.43765,7.59013,7.42044,7.46959,284747.02478746,0
+JGH.US,D,20151209,000000,7.37916,7.50793,7.3473,7.44451,187093.92045591,0
+JGH.US,D,20151210,000000,7.43219,7.46027,7.3473,7.3473,163798.58706598,0
+JGH.US,D,20151211,000000,7.2665,7.2665,7.03281,7.04605,235359.88106842,0
+JGH.US,D,20151214,000000,6.98606,7.05187,6.98087,7.01485,272520.94426439,0
+JGH.US,D,20151215,000000,7.01485,7.12085,7.01485,7.05725,385923.53884302,0
+JGH.US,D,20151216,000000,7.08308,7.22295,7.07919,7.20628,354056.23133601,0
+JGH.US,D,20151217,000000,7.20628,7.28093,7.18973,7.25547,237220.95861426,0
+JGH.US,D,20151218,000000,7.2713,7.31369,7.25547,7.26056,132484.31014717,0
+JGH.US,D,20151221,000000,7.33648,7.33648,7.22295,7.23601,326292.36758792,0
+JGH.US,D,20151222,000000,7.24722,7.25176,7.17363,7.21611,148767.38850083,0
+JGH.US,D,20151223,000000,7.23601,7.42044,7.23601,7.37387,229022.71219937,0
+JGH.US,D,20151224,000000,7.37387,7.37387,7.32499,7.35831,85376.257328705,0
+JGH.US,D,20151228,000000,7.35831,7.35831,7.26056,7.30712,101516.75748385,0
+JGH.US,D,20151229,000000,7.34063,7.36378,7.28093,7.32499,234077.75741961,0
+JGH.US,D,20151230,000000,7.29797,7.35388,7.25547,7.33648,221632.40890943,0
+JGH.US,D,20151231,000000,7.36378,7.4097,7.29177,7.37387,193028.19790037,0
+JGH.US,D,20160104,000000,7.34063,7.42044,7.2713,7.37916,69217.394829813,0
+JGH.US,D,20160105,000000,7.35388,7.47515,7.35388,7.40406,99867.386960063,0
+JGH.US,D,20160106,000000,7.37916,7.43765,7.36378,7.42737,142388.09425495,0
+JGH.US,D,20160107,000000,7.35831,7.43043,7.35388,7.36989,168909.79945533,0
+JGH.US,D,20160108,000000,7.35831,7.36989,7.28584,7.33648,148043.69612956,0
+JGH.US,D,20160111,000000,7.30712,7.3473,7.26056,7.27574,402220.65898896,0
+JGH.US,D,20160112,000000,7.25176,7.28584,7.23601,7.2713,198198.81787244,0
+JGH.US,D,20160113,000000,7.30407,7.30407,7.04457,7.05114,153258.60175419,0
+JGH.US,D,20160114,000000,7.07197,7.09344,7.00827,7.06235,149526.72542173,0
+JGH.US,D,20160115,000000,6.98393,6.98995,6.81996,6.85515,124303.34593817,0
+JGH.US,D,20160119,000000,6.85515,6.87682,6.69943,6.71006,163122.42076087,0
+JGH.US,D,20160120,000000,6.69303,6.69303,6.49185,6.58361,141808.06022006,0
+JGH.US,D,20160121,000000,6.64563,6.70572,6.48093,6.6011,221243.55927712,0
+JGH.US,D,20160122,000000,6.65906,6.75784,6.61147,6.75784,181752.63870078,0
+JGH.US,D,20160125,000000,6.70572,6.76738,6.64563,6.64916,107092.42915625,0
+JGH.US,D,20160126,000000,6.65553,6.79071,6.65553,6.74172,75264.006612487,0
+JGH.US,D,20160127,000000,6.76238,6.7844,6.71006,6.71442,126892.43640674,0
+JGH.US,D,20160128,000000,6.76738,6.82349,6.76238,6.77877,131109.29464176,0
+JGH.US,D,20160129,000000,6.80136,6.93755,6.80136,6.85014,144511.6453026,0
+JGH.US,D,20160201,000000,6.81616,7.03744,6.77877,7.03744,132220.75650747,0
+JGH.US,D,20160202,000000,6.98393,7.04457,6.87014,6.95235,120439.69278586,0
+JGH.US,D,20160203,000000,6.96337,7.09344,6.9467,7.00827,101271.56618791,0
+JGH.US,D,20160204,000000,6.95235,7.00244,6.93755,6.93755,141984.12269246,0
+JGH.US,D,20160205,000000,6.92587,6.94819,6.8831,6.92587,90208.794148226,0
+JGH.US,D,20160208,000000,6.87014,6.87014,6.71831,6.75172,95003.526142381,0
+JGH.US,D,20160209,000000,6.65553,6.71442,6.58064,6.63906,90709.978118778,0
+JGH.US,D,20160210,000000,6.67739,6.69452,6.62333,6.64044,136424.65308808,0
+JGH.US,D,20160211,000000,6.56351,6.61239,6.52369,6.6011,182561.66196359,0
+JGH.US,D,20160212,000000,6.59518,6.64646,6.51455,6.64044,104340.23786968,0
+JGH.US,D,20160216,000000,6.62887,6.6498,6.61239,6.63498,68234.46937032,0
+JGH.US,D,20160217,000000,6.6725,6.71571,6.6011,6.71571,83670.719635805,0
+JGH.US,D,20160218,000000,6.73332,6.73332,6.65619,6.71164,61721.238028856,0
+JGH.US,D,20160219,000000,6.68906,6.73332,6.67739,6.72034,40823.81070492,0
+JGH.US,D,20160222,000000,6.79357,6.80858,6.7497,6.7595,48750.942515039,0
+JGH.US,D,20160223,000000,6.79357,6.79357,6.73332,6.74433,111731.62129749,0
+JGH.US,D,20160224,000000,6.71164,6.80858,6.71164,6.79357,84848.069911461,0
+JGH.US,D,20160225,000000,6.81478,6.84774,6.75451,6.79357,243858.40581047,0
+JGH.US,D,20160226,000000,6.80394,6.89246,6.80394,6.84774,137599.84308798,0
+JGH.US,D,20160229,000000,6.83765,6.91301,6.80858,6.90255,116024.08918323,0
+JGH.US,D,20160301,000000,6.93032,7.02382,6.89763,7.02382,130553.02363994,0
+JGH.US,D,20160302,000000,7.05668,7.08799,6.99587,7.07197,127261.84355746,0
+JGH.US,D,20160303,000000,7.03215,7.32423,7.00744,7.32423,127133.30715121,0
+JGH.US,D,20160304,000000,7.29036,7.29638,7.23954,7.275,152250.83312375,0
+JGH.US,D,20160307,000000,7.25778,7.275,7.20233,7.23279,228324.94313692,0
+JGH.US,D,20160308,000000,7.23279,7.38785,7.23279,7.37471,160958.90461212,0
+JGH.US,D,20160309,000000,7.37471,7.46192,7.37072,7.38785,82241.697237008,0
+JGH.US,D,20160310,000000,7.37072,7.47201,7.37072,7.45617,56064.556016375,0
+JGH.US,D,20160311,000000,7.45098,7.54553,7.38062,7.38062,86228.48610622,0
+JGH.US,D,20160314,000000,7.32982,7.51663,7.32982,7.47349,160431.79733275,0
+JGH.US,D,20160315,000000,7.50172,7.50172,7.41812,7.47349,59226.119554763,0
+JGH.US,D,20160316,000000,7.43535,7.55422,7.38785,7.52256,131332.88318032,0
+JGH.US,D,20160317,000000,7.49007,7.68588,7.41812,7.56052,141266.9111484,0
+JGH.US,D,20160318,000000,7.57341,7.60773,7.52256,7.52256,132761.90557913,0
+JGH.US,D,20160321,000000,7.47349,7.54098,7.44137,7.48442,114049.59716131,0
+JGH.US,D,20160322,000000,7.43535,7.54792,7.43535,7.53366,96777.112520937,0
+JGH.US,D,20160323,000000,7.57341,7.59662,7.54025,7.56052,172764.81150471,0
+JGH.US,D,20160324,000000,7.52256,7.59097,7.4471,7.56765,98207.215057603,0
+JGH.US,D,20160328,000000,7.62328,7.66114,7.55116,7.62681,74580.279342312,0
+JGH.US,D,20160329,000000,7.63236,7.66114,7.57341,7.65458,82358.352126704,0
+JGH.US,D,20160330,000000,7.63707,7.66736,7.58717,7.66114,100377.21203356,0
+JGH.US,D,20160331,000000,7.66736,7.71226,7.66114,7.673,116961.64885228,0
+JGH.US,D,20160401,000000,7.70216,7.73762,7.66114,7.68588,118141.15940365,0
+JGH.US,D,20160404,000000,7.673,7.673,7.57893,7.59097,75219.720959916,0
+JGH.US,D,20160405,000000,7.56765,7.62328,7.51663,7.57341,115439.73459687,0
+JGH.US,D,20160406,000000,7.53366,7.673,7.52256,7.673,57559.466825097,0
+JGH.US,D,20160407,000000,7.61745,7.64032,7.54867,7.62681,58816.747302952,0
+JGH.US,D,20160408,000000,7.66114,7.74318,7.59662,7.72206,59583.64518893,0
+JGH.US,D,20160411,000000,7.71818,7.78492,7.71818,7.76649,112927.3339169,0
+JGH.US,D,20160412,000000,7.76649,7.80642,7.74318,7.76649,122291.04909088,0
+JGH.US,D,20160413,000000,7.82215,7.82799,7.73929,7.82799,155699.71333492,0
+JGH.US,D,20160414,000000,7.85179,7.85179,7.75078,7.82215,133530.96374083,0
+JGH.US,D,20160415,000000,7.82215,7.93055,7.76059,7.82215,179688.49523584,0
+JGH.US,D,20160418,000000,7.76708,7.91223,7.76708,7.91223,75283.449094103,0
+JGH.US,D,20160419,000000,7.94194,7.96528,7.91223,7.95454,114685.7983653,0
+JGH.US,D,20160420,000000,7.9601,7.9601,7.89574,7.95454,74150.384471018,0
+JGH.US,D,20160421,000000,7.97427,7.98685,7.90918,7.96916,97702.790673447,0
+JGH.US,D,20160422,000000,7.9601,7.96916,7.95454,7.96259,46989.237653028,0
+JGH.US,D,20160425,000000,7.97427,7.98167,7.95454,7.97427,125378.0831164,0
+JGH.US,D,20160426,000000,7.97427,7.98167,7.9601,7.96916,147081.29328955,0
+JGH.US,D,20160427,000000,7.96916,8.00519,7.96259,7.97954,111166.70919274,0
+JGH.US,D,20160428,000000,7.99332,8.03536,7.9601,7.9601,192372.55421475,0
+JGH.US,D,20160429,000000,7.9601,7.96259,7.93555,7.9601,113865.97372382,0
+JGH.US,D,20160502,000000,8.01785,8.03204,7.97335,7.99844,191995.58609897,0
+JGH.US,D,20160503,000000,7.98167,8.00454,7.97427,7.99844,116084.5769038,0
+JGH.US,D,20160504,000000,7.99844,7.99844,7.9601,7.99332,90112.661878012,0
+JGH.US,D,20160505,000000,7.98167,7.99844,7.96916,7.97954,69679.693837134,0
+JGH.US,D,20160506,000000,7.96916,7.97954,7.93148,7.97427,67738.686089105,0
+JGH.US,D,20160509,000000,7.96259,7.96259,7.84595,7.89574,146633.03607451,0
+JGH.US,D,20160510,000000,7.93555,7.94917,7.89982,7.94194,188926.91441718,0
+JGH.US,D,20160511,000000,7.90064,7.94269,7.86501,7.90064,171910.42245145,0
+JGH.US,D,20160512,000000,7.91399,7.94194,7.84048,7.85919,183322.07902237,0
+JGH.US,D,20160513,000000,7.84595,7.91399,7.8165,7.84048,206368.98070276,0
+JGH.US,D,20160516,000000,7.82215,7.92084,7.82215,7.86501,255690.23601189,0
+JGH.US,D,20160517,000000,7.86501,7.90064,7.82215,7.88649,234589.74276884,0
+JGH.US,D,20160518,000000,7.869,7.95,7.86501,7.89075,122903.4872618,0
+JGH.US,D,20160519,000000,7.89075,7.95,7.85919,7.86501,115251.7906079,0
+JGH.US,D,20160520,000000,7.89668,7.95,7.88056,7.88056,150516.13170842,0
+JGH.US,D,20160523,000000,7.90064,7.96528,7.89482,7.93241,117261.92717947,0
+JGH.US,D,20160524,000000,7.93555,8.00092,7.91399,7.9826,229575.74278756,0
+JGH.US,D,20160525,000000,7.9826,8.00775,7.98008,8.00092,95941.085811436,0
+JGH.US,D,20160526,000000,8.00092,8.04157,7.98934,8.04157,214104.92811034,0
+JGH.US,D,20160527,000000,8.04157,8.08249,7.95,7.97693,166591.82359152,0
+JGH.US,D,20160531,000000,7.9601,8.01953,7.95518,7.96259,190373.21902186,0
+JGH.US,D,20160601,000000,7.99509,7.99509,7.96259,7.98008,100995.05089381,0
+JGH.US,D,20160602,000000,8.00775,8.04157,7.98008,8.03462,272947.59872208,0
+JGH.US,D,20160603,000000,7.98934,8.05074,7.97693,8.04157,157236.74952048,0
+JGH.US,D,20160606,000000,8.07759,8.10795,8.06887,8.08666,183857.82740468,0
+JGH.US,D,20160607,000000,8.09618,8.1848,8.06887,8.11361,255163.12873251,0
+JGH.US,D,20160608,000000,8.15117,8.27153,8.13415,8.27153,187497.89201838,0
+JGH.US,D,20160609,000000,8.30894,8.30894,8.22932,8.26746,269889.728419,0
+JGH.US,D,20160610,000000,8.27153,8.2907,8.22358,8.24051,306145.63608194,0
+JGH.US,D,20160613,000000,8.23527,8.25618,8.21071,8.21849,115500.22231745,0
+JGH.US,D,20160614,000000,8.24905,8.26126,8.15896,8.20637,319279.03241376,0
+JGH.US,D,20160615,000000,8.29858,8.30468,8.19683,8.25618,200184.11127304,0
+JGH.US,D,20160616,000000,8.24905,8.24905,8.15896,8.23006,197542.09404897,0
+JGH.US,D,20160617,000000,8.17989,8.23527,8.17989,8.1959,155196.36908862,0
+JGH.US,D,20160620,000000,8.23006,8.35559,8.20637,8.2258,276934.3875913,0
+JGH.US,D,20160621,000000,8.26126,8.32913,8.26126,8.28541,142595.48072553,0
+JGH.US,D,20160622,000000,8.31773,8.31773,8.24229,8.26126,121552.23478947,0
+JGH.US,D,20160623,000000,8.29245,8.29858,8.25618,8.26126,166609.1057974,0
+JGH.US,D,20160624,000000,8.14101,8.31773,8.14101,8.18572,244530.25156412,0
+JGH.US,D,20160627,000000,8.21849,8.21849,8.05074,8.0749,151111.28767346,0
+JGH.US,D,20160628,000000,8.09109,8.15117,8.04547,8.10795,205015.56795469,0
+JGH.US,D,20160629,000000,8.16219,8.21849,8.15896,8.16867,186186.60464716,0
+JGH.US,D,20160630,000000,8.15117,8.2209,8.15117,8.18572,174127.94549356,0
+JGH.US,D,20160701,000000,8.26126,8.33505,8.20563,8.24905,165080.71071478,0
+JGH.US,D,20160705,000000,8.24229,8.28541,8.24229,8.25618,176142.40261661,0
+JGH.US,D,20160706,000000,8.26394,8.33949,8.22747,8.24229,169807.39402328,0
+JGH.US,D,20160707,000000,8.29858,8.35559,8.28025,8.31162,429349.40167092,0
+JGH.US,D,20160708,000000,8.36624,8.41235,8.33681,8.3818,259735.35232594,0
+JGH.US,D,20160711,000000,8.38717,8.49419,8.3818,8.42105,285358.38282051,0
+JGH.US,D,20160712,000000,8.47548,8.50399,8.42745,8.48003,268115.06190257,0
+JGH.US,D,20160713,000000,8.54855,8.58085,8.49419,8.5602,308877.30474904,0
+JGH.US,D,20160714,000000,8.64278,8.69944,8.49956,8.62389,366354.68109621,0
+JGH.US,D,20160715,000000,8.66483,8.67112,8.63648,8.64278,122517.87804306,0
+JGH.US,D,20160718,000000,8.66483,8.69389,8.55401,8.59222,177476.37288304,0
+JGH.US,D,20160719,000000,8.63103,8.66112,8.59298,8.63103,158504.83137699,0
+JGH.US,D,20160720,000000,8.66112,8.71305,8.63648,8.68759,98747.283991391,0
+JGH.US,D,20160721,000000,8.73028,8.76517,8.66204,8.68123,339830.81562008,0
+JGH.US,D,20160722,000000,8.72388,8.74592,8.68759,8.73028,113489.00560803,0
+JGH.US,D,20160725,000000,8.73768,8.74592,8.67851,8.71305,120099.44935756,0
+JGH.US,D,20160726,000000,8.73028,8.81369,8.72666,8.76517,159925.21267285,0
+JGH.US,D,20160727,000000,8.80258,8.81369,8.70666,8.79277,116378.37440377,0
+JGH.US,D,20160728,000000,8.81369,8.81369,8.75046,8.80258,157849.18769139,0
+JGH.US,D,20160729,000000,8.83128,8.85351,8.81183,8.82201,101724.14395442,0
+JGH.US,D,20160801,000000,8.89237,8.91459,8.83128,8.84333,93121.925977071,0
+JGH.US,D,20160802,000000,8.83869,8.87943,8.69944,8.70666,205303.96476535,0
+JGH.US,D,20160803,000000,8.68759,8.68759,8.60659,8.68759,195216.55722007,0
+JGH.US,D,20160804,000000,8.68759,8.74592,8.64278,8.72388,114704.16070905,0
+JGH.US,D,20160805,000000,8.7799,8.79277,8.71852,8.79277,200659.37193476,0
+JGH.US,D,20160808,000000,8.80722,8.83869,8.77248,8.83128,221039.41322012,0
+JGH.US,D,20160809,000000,8.83869,8.89515,8.83869,8.88682,114124.12667416,0
+JGH.US,D,20160810,000000,8.94052,8.97107,8.90165,8.90626,311250.3676441,0
+JGH.US,D,20160811,000000,8.95441,8.99422,8.85351,8.95441,101943.41194154,0
+JGH.US,D,20160812,000000,8.93126,9.02756,8.91274,8.99701,120651.3998079,0
+JGH.US,D,20160815,000000,8.97755,9.04236,8.97293,9.02014,117142.03187617,0
+JGH.US,D,20160816,000000,9.02014,9.03032,8.97293,9.02014,144575.37343678,0
+JGH.US,D,20160817,000000,9.07199,9.08402,8.98959,8.98959,118761.15853964,0
+JGH.US,D,20160818,000000,8.97755,9.07753,8.97755,9.05811,92848.651096574,0
+JGH.US,D,20160819,000000,9.07199,9.07199,9.00071,9.06459,182041.03551141,0
+JGH.US,D,20160822,000000,9.09606,9.1368,9.04236,9.12383,97827.006528218,0
+JGH.US,D,20160823,000000,9.14975,9.1979,9.1118,9.14329,93903.945793193,0
+JGH.US,D,20160824,000000,9.15531,9.18957,9.07199,9.10437,74490.627899303,0
+JGH.US,D,20160825,000000,9.12013,9.16181,9.09606,9.16181,91841.962603996,0
+JGH.US,D,20160826,000000,9.1729,9.21549,9.12939,9.14329,129011.66690292,0
+JGH.US,D,20160829,000000,9.18772,9.31455,9.18772,9.2479,257408.7353592,0
+JGH.US,D,20160830,000000,9.25346,9.28399,9.18772,9.1942,196877.80926039,0
+JGH.US,D,20160831,000000,9.23122,9.26641,9.12939,9.1729,208129.6054269,0
+JGH.US,D,20160901,000000,9.18772,9.1942,9.06459,9.12383,185135.63050202,0
+JGH.US,D,20160902,000000,9.10437,9.1979,9.09606,9.1979,610738.03391033,0
+JGH.US,D,20160906,000000,9.22475,9.23122,9.15531,9.16181,185212.32029061,0
+JGH.US,D,20160907,000000,9.1942,9.28769,9.18772,9.23122,194525.26898482,0
+JGH.US,D,20160908,000000,9.2479,9.29974,9.20439,9.22475,90619.246537904,0
+JGH.US,D,20160909,000000,9.1942,9.1979,8.92386,8.97293,327791.5989481,0
+JGH.US,D,20160912,000000,8.97293,9.02663,8.81462,9.01182,240652.55661953,0
+JGH.US,D,20160913,000000,8.93776,8.94885,8.81648,8.86648,294856.03509007,0
+JGH.US,D,20160914,000000,8.93126,8.93126,8.77527,8.83776,276674.07436522,0
+JGH.US,D,20160915,000000,8.80073,8.95349,8.76333,8.93776,271921.4677479,0
+JGH.US,D,20160916,000000,8.89515,8.9109,8.78444,8.80073,193602.83124592,0
+JGH.US,D,20160919,000000,8.79184,8.86648,8.73491,8.76333,168335.16610978,0
+JGH.US,D,20160920,000000,8.7961,8.89237,8.77527,8.82109,161548.65988781,0
+JGH.US,D,20160921,000000,8.86648,9.07846,8.78444,8.85259,409369.01139656,0
+JGH.US,D,20160922,000000,8.89515,9.03032,8.89515,8.94236,207782.8811714,0
+JGH.US,D,20160923,000000,8.972,9.01182,8.89237,8.89237,140748.44497196,0
+JGH.US,D,20160926,000000,8.8998,8.96552,8.87202,8.93126,91685.342613199,0
+JGH.US,D,20160927,000000,8.96552,8.98959,8.90165,8.95903,156827.37726865,0
+JGH.US,D,20160928,000000,8.99701,9.03218,8.90719,9.02756,143820.35706734,0
+JGH.US,D,20160929,000000,9.02385,9.14513,8.98219,9.03218,357137.86467219,0
+JGH.US,D,20160930,000000,9.09329,9.18957,9.03218,9.15715,202698.67222874,0
+JGH.US,D,20161003,000000,9.09698,9.23956,9.01274,9.11549,150987.07181869,0
+JGH.US,D,20161004,000000,9.14513,9.19976,9.07291,9.1118,253279.36829145,0
+JGH.US,D,20161005,000000,9.1118,9.19976,9.08494,9.18217,163688.41300347,0
+JGH.US,D,20161006,000000,9.17013,9.17013,9.05441,9.12476,120635.19773989,0
+JGH.US,D,20161007,000000,9.13123,9.17474,9.09329,9.15715,73489.340096065,0
+JGH.US,D,20161010,000000,9.18957,9.22383,9.15715,9.19976,74870.836428689,0
+JGH.US,D,20161011,000000,9.19976,9.22568,9.13588,9.1516,198519.61881911,0
+JGH.US,D,20161012,000000,9.12476,9.22475,9.12476,9.13772,345560.94700755,0
+JGH.US,D,20161013,000000,9.12476,9.19512,9.10437,9.17013,170030.98256188,0
+JGH.US,D,20161014,000000,9.20068,9.23956,9.16458,9.23216,71712.513303906,0
+JGH.US,D,20161017,000000,9.24975,9.26826,9.15715,9.25623,191407.99109901,0
+JGH.US,D,20161018,000000,9.2738,9.27753,9.17013,9.24975,236879.63504811,0
+JGH.US,D,20161019,000000,9.25623,9.25623,9.1516,9.24975,259806.6414252,0
+JGH.US,D,20161020,000000,9.22475,9.24604,9.11549,9.15715,184221.83386605,0
+JGH.US,D,20161021,000000,9.1016,9.18217,9.07753,9.16273,118802.2037786,0
+JGH.US,D,20161024,000000,9.19512,9.24975,9.19512,9.22661,202550.69334089,0
+JGH.US,D,20161025,000000,9.24604,9.25623,9.20068,9.24604,84748.697227644,0
+JGH.US,D,20161026,000000,9.21829,9.34047,9.20345,9.30437,106920.68723531,0
+JGH.US,D,20161027,000000,9.34601,9.34601,9.24604,9.28677,100095.29605012,0
+JGH.US,D,20161028,000000,9.31084,9.31918,9.09606,9.28677,320135.58174275,0
+JGH.US,D,20161031,000000,9.28677,9.28677,9.12105,9.21829,196016.93937995,0
+JGH.US,D,20161101,000000,9.23216,9.23956,8.98774,9.04143,359941.90257643,0
+JGH.US,D,20161102,000000,9.04884,9.09791,8.85073,8.95811,543473.52834509,0
+JGH.US,D,20161103,000000,8.89887,9.02292,8.89887,8.947,161005.35054044,0
+JGH.US,D,20161104,000000,8.97107,9.022,8.94052,8.99514,85452.947117302,0
+JGH.US,D,20161107,000000,9.08402,9.1118,8.96367,8.96367,106382.77857726,0
+JGH.US,D,20161108,000000,8.97107,9.022,8.95811,8.96367,133972.74012869,0
+JGH.US,D,20161109,000000,8.96367,9.04884,8.84146,8.90997,179623.68696379,0
+JGH.US,D,20161110,000000,8.90997,8.99144,8.71759,8.73676,226947.76735576,0
+JGH.US,D,20161111,000000,8.67851,8.78722,8.65759,8.71037,187058.27590628,0
+JGH.US,D,20161114,000000,8.66851,8.79795,8.53872,8.70482,562437.50888606,0
+JGH.US,D,20161115,000000,8.66851,8.84146,8.58585,8.82851,245218.29938577,0
+JGH.US,D,20161116,000000,8.85444,8.9331,8.79795,8.87571,161030.19371138,0
+JGH.US,D,20161117,000000,8.92016,8.9646,8.85444,8.9359,111004.68851261,0
+JGH.US,D,20161118,000000,8.947,9.00719,8.85444,8.98219,113734.19690397,0
+JGH.US,D,20161121,000000,9.02385,9.18585,8.97755,9.13404,190875.48313029,0
+JGH.US,D,20161122,000000,9.1016,9.1655,9.06643,9.07846,127431.42520267,0
+JGH.US,D,20161123,000000,9.06643,9.09791,9.02014,9.0359,65978.061364961,0
+JGH.US,D,20161125,000000,9.02385,9.12753,9.00719,9.11272,18242.448445441,0
+JGH.US,D,20161128,000000,9.15347,9.18585,9.0359,9.08586,139243.81292244,0
+JGH.US,D,20161129,000000,9.00719,9.06643,9.00719,9.04236,70606.452127511,0
+JGH.US,D,20161130,000000,9.03218,9.04236,9.02014,9.03218,95504.710112936,0
+JGH.US,D,20161201,000000,9.0507,9.11643,9.00719,9.06643,134974.02793193,0
+JGH.US,D,20161202,000000,9.02014,9.15994,9.02014,9.15994,121417.217556,0
+JGH.US,D,20161205,000000,9.14698,9.14698,9.07846,9.10719,62638.275078426,0
+JGH.US,D,20161206,000000,9.10719,9.20901,9.09329,9.20901,162641.7594098,0
+JGH.US,D,20161207,000000,9.20253,9.31547,9.20253,9.26641,181629.50298386,0
+JGH.US,D,20161208,000000,9.28491,9.28491,9.22475,9.27753,125877.10681122,0
+JGH.US,D,20161209,000000,9.33399,9.33399,9.24697,9.27753,83857.583486896,0
+JGH.US,D,20161212,000000,9.32751,9.32751,9.25253,9.30899,140183.53286722,0
+JGH.US,D,20161213,000000,9.32751,9.35432,9.26641,9.26641,221733.94186898,0
+JGH.US,D,20161214,000000,9.29326,9.33954,9.25253,9.28491,425817.35084396,0
+JGH.US,D,20161215,000000,9.25253,9.32843,9.25253,9.28491,248028.81811718,0
+JGH.US,D,20161216,000000,9.25253,9.37377,9.25253,9.36636,248607.7720142,0
+JGH.US,D,20161219,000000,9.37937,9.39328,9.34413,9.37377,136796.22051452,0
+JGH.US,D,20161220,000000,9.34977,9.39973,9.34413,9.36636,123067.66821767,0
+JGH.US,D,20161221,000000,9.34413,9.40899,9.34413,9.39973,215006.84322974,0
+JGH.US,D,20161222,000000,9.39973,9.4229,9.37377,9.38955,146510.98049546,0
+JGH.US,D,20161223,000000,9.40805,9.43494,9.39328,9.41729,83031.278018203,0
+JGH.US,D,20161227,000000,9.43029,9.47011,9.39973,9.4229,184510.23067669,0
+JGH.US,D,20161228,000000,9.45805,9.52095,9.45805,9.48954,117023.21671072,0
+JGH.US,D,20161229,000000,9.51737,9.56169,9.48954,9.54789,102414.3520518,0
+JGH.US,D,20161230,000000,9.59514,9.59514,9.52095,9.54789,187981.79378306,0
+JGH.US,D,20170103,000000,9.58113,9.60153,9.50992,9.51737,104840.34170237,0
+JGH.US,D,20170104,000000,9.58113,9.60799,9.52758,9.54036,345640.87720974,0
+JGH.US,D,20170105,000000,9.56999,9.56999,9.5053,9.50992,234902.98275042,0
+JGH.US,D,20170106,000000,9.56999,9.5757,9.52095,9.52095,148960.73317913,0
+JGH.US,D,20170109,000000,9.56074,9.5757,9.54608,9.56647,194951.92344251,0
+JGH.US,D,20170110,000000,9.56647,9.62747,9.54036,9.60153,105035.84665639,0
+JGH.US,D,20170111,000000,9.64785,9.6784,9.58399,9.67273,103036.51146352,0
+JGH.US,D,20170112,000000,9.66725,9.67273,9.60799,9.61911,125337.03787744,0
+JGH.US,D,20170113,000000,9.63949,9.66081,9.60153,9.66081,106105.1831453,0
+JGH.US,D,20170117,000000,9.66725,9.74495,9.62468,9.74495,166860.77792056,0
+JGH.US,D,20170118,000000,9.73856,9.74495,9.6932,9.74495,89669.805352306,0
+JGH.US,D,20170119,000000,9.73118,9.81907,9.72555,9.78212,135962.35408075,0
+JGH.US,D,20170120,000000,9.78212,9.81181,9.72012,9.74875,50976.026522238,0
+JGH.US,D,20170123,000000,9.81907,9.85986,9.78212,9.78212,126911.87888836,0
+JGH.US,D,20170124,000000,9.84692,9.84692,9.73856,9.77553,100020.76653726,0
+JGH.US,D,20170125,000000,9.79319,9.81907,9.78212,9.78212,129800.16754625,0
+JGH.US,D,20170126,000000,9.78212,9.84132,9.78212,9.83583,88905.067742066,0
+JGH.US,D,20170127,000000,9.85986,9.85986,9.83583,9.85986,85786.709718382,0
+JGH.US,D,20170130,000000,9.85986,9.85986,9.81907,9.85986,108432.88024991,0
+JGH.US,D,20170131,000000,9.8525,9.88869,9.84132,9.87094,108117.47999259,0
+JGH.US,D,20170201,000000,9.84692,9.96163,9.84692,9.91637,190351.61626451,0
+JGH.US,D,20170202,000000,9.96253,9.9858,9.93014,9.9858,160333.50478679,0
+JGH.US,D,20170203,000000,10.0265,10.0876,9.97461,10.0876,122905.64753754,0
+JGH.US,D,20170206,000000,10.0876,10.0876,9.99214,9.99699,133016.81811588,0
+JGH.US,D,20170207,000000,10.0729,10.106,9.97461,10.0459,238751.5139726,0
+JGH.US,D,20170208,000000,10.0459,10.106,10.0173,10.106,112958.65791505,0
+JGH.US,D,20170209,000000,10.1329,10.1598,9.9858,10.0459,209507.86134593,0
+JGH.US,D,20170210,000000,10.0729,10.0933,10.0144,10.0933,112290.05257503,0
+JGH.US,D,20170213,000000,10.181,10.2023,10.1338,10.1673,141719.48891491,0
+JGH.US,D,20170214,000000,10.1727,10.2023,10.1338,10.1403,143304.05116665,0
+JGH.US,D,20170215,000000,10.1673,10.1912,10.0848,10.1192,148572.96368465,0
+JGH.US,D,20170216,000000,10.1542,10.1542,10.0589,10.0662,122568.64452284,0
+JGH.US,D,20170217,000000,10.1192,10.1459,10.0831,10.0933,113863.81344809,0
+JGH.US,D,20170221,000000,10.0933,10.1607,10.0662,10.0729,162369.56466717,0
+JGH.US,D,20170222,000000,10.0764,10.0933,10.0321,10.0764,149222.12654308,0
+JGH.US,D,20170223,000000,10.0876,10.1005,10.0515,10.0764,127125.74618614,0
+JGH.US,D,20170224,000000,10.0729,10.1051,10.0515,10.1005,97305.299938181,0
+JGH.US,D,20170227,000000,10.1005,10.106,10.0848,10.106,88451.409837685,0
+JGH.US,D,20170228,000000,10.1192,10.1192,10.0729,10.0933,120097.28908184,0
+JGH.US,D,20170301,000000,10.1673,10.196,10.1403,10.1459,249853.17097553,0
+JGH.US,D,20170302,000000,10.1859,10.1859,10.0729,10.0729,155713.7551272,0
+JGH.US,D,20170303,000000,10.0831,10.1284,10.0321,10.0729,146908.47123072,0
+JGH.US,D,20170306,000000,10.106,10.107,10.0764,10.0933,198989.47879151,0
+JGH.US,D,20170307,000000,10.1192,10.1338,10.0933,10.106,156994.79863813,0
+JGH.US,D,20170308,000000,10.0933,10.1127,9.91637,9.97372,201650.9384972,0
+JGH.US,D,20170309,000000,9.89497,9.89497,9.72196,9.74691,257085.77413678,0
+JGH.US,D,20170310,000000,9.80985,9.80985,9.74234,9.79688,160559.25360112,0
+JGH.US,D,20170313,000000,9.80985,9.83946,9.77931,9.79144,143617.29114825,0
+JGH.US,D,20170314,000000,9.76359,9.76359,9.57094,9.67552,229268.98363318,0
+JGH.US,D,20170315,000000,9.69588,9.90066,9.68388,9.90066,266694.68060672,0
+JGH.US,D,20170316,000000,9.91073,9.91073,9.82828,9.858,102414.3520518,0
+JGH.US,D,20170317,000000,9.90066,9.95143,9.88114,9.91637,86485.558918702,0
+JGH.US,D,20170320,000000,9.91073,10.0394,9.89497,10.0394,141072.48633224,0
+JGH.US,D,20170321,000000,10.0394,10.0738,9.91073,9.93856,98105.682098052,0
+JGH.US,D,20170322,000000,9.96253,10.0284,9.91073,10.0191,79663.408147111,0
+JGH.US,D,20170323,000000,10.0125,10.0125,9.90419,9.91073,116873.07754713,0
+JGH.US,D,20170324,000000,9.96253,9.96253,9.88114,9.91637,98922.266325938,0
+JGH.US,D,20170327,000000,9.90066,9.91637,9.858,9.88771,81394.869148831,0
+JGH.US,D,20170328,000000,9.90066,9.98679,9.88114,9.96253,92455.480912778,0
+JGH.US,D,20170329,000000,9.98194,10.033,9.98194,10.0284,69829.833000726,0
+JGH.US,D,20170330,000000,10.033,10.0394,9.96253,9.99788,126059.65011084,0
+JGH.US,D,20170331,000000,9.99214,10.0608,9.97461,10.0543,87597.020784433,0
+JGH.US,D,20170403,000000,10.0543,10.0958,10.0191,10.0958,87548.414580394,0
+JGH.US,D,20170404,000000,10.1025,10.1303,10.0125,10.0478,95442.062116617,0
+JGH.US,D,20170405,000000,10.0738,10.0802,10.0191,10.0284,65510.361668302,0
+JGH.US,D,20170406,000000,10.0848,10.1025,10.0081,10.0394,107402.42872425,0
+JGH.US,D,20170407,000000,10.0478,10.0738,10.0125,10.0478,88657.716170391,0
+JGH.US,D,20170410,000000,10.0792,10.1766,10.0738,10.1766,74739.059608846,0
+JGH.US,D,20170411,000000,10.2348,10.2348,10.1303,10.1885,118897.25591096,0
+JGH.US,D,20170412,000000,10.1995,10.2115,10.1625,10.1849,82024.589525626,0
+JGH.US,D,20170413,000000,10.1849,10.2154,10.1366,10.1635,78570.308625127,0
+JGH.US,D,20170417,000000,10.1766,10.1859,10.1255,10.1255,85838.556336026,0
+JGH.US,D,20170418,000000,10.1144,10.2062,10.1144,10.1995,276881.46083578,0
+JGH.US,D,20170419,000000,10.2062,10.2062,10.1635,10.1995,226912.12280614,0
+JGH.US,D,20170420,000000,10.2062,10.2115,10.1423,10.2062,177949.47326905,0
+JGH.US,D,20170421,000000,10.1995,10.1995,10.1303,10.1849,132754.34461405,0
+JGH.US,D,20170424,000000,10.2062,10.2062,10.1303,10.1366,190932.73043726,0
+JGH.US,D,20170425,000000,10.1561,10.2489,10.1496,10.2256,208291.62610704,0
+JGH.US,D,20170426,000000,10.2348,10.2996,10.2301,10.2858,211161.55242118,0
+JGH.US,D,20170427,000000,10.2858,10.2996,10.242,10.242,128698.42692132,0
+JGH.US,D,20170428,000000,10.2552,10.2996,10.2552,10.2931,68032.483589084,0
+JGH.US,D,20170501,000000,10.3062,10.3541,10.2737,10.3541,162178.38026462,0
+JGH.US,D,20170502,000000,10.3727,10.3913,10.3395,10.3589,159940.334603,0
+JGH.US,D,20170503,000000,10.3838,10.3838,10.3541,10.3589,91651.858339306,0
+JGH.US,D,20170504,000000,10.3913,10.3913,10.2737,10.3107,133309.53547798,0
+JGH.US,D,20170505,000000,10.3395,10.3663,10.3284,10.3541,108877.89705136,0
+JGH.US,D,20170508,000000,10.3663,10.3838,10.3209,10.3395,106595.56573718,0
+JGH.US,D,20170509,000000,10.3663,10.42,10.3395,10.3541,140883.46220542,0
+JGH.US,D,20170510,000000,10.3589,10.3793,10.3209,10.3589,134375.63155328,0
+JGH.US,D,20170511,000000,10.407,10.4534,10.3107,10.3459,94353.283146103,0
+JGH.US,D,20170512,000000,10.3727,10.4274,10.3727,10.4208,119574.50235395,0
+JGH.US,D,20170515,000000,10.4764,10.4764,10.407,10.469,138213.36139677,0
+JGH.US,D,20170516,000000,10.4829,10.4829,10.4274,10.457,90994.054377951,0
+JGH.US,D,20170517,000000,10.457,10.4976,10.3986,10.4208,476354.84139198,0
+JGH.US,D,20170518,000000,10.407,10.4487,10.3589,10.407,136389.00853844,0
+JGH.US,D,20170519,000000,10.433,10.4487,10.3986,10.4487,95682.932861085,0
+JGH.US,D,20170522,000000,10.4487,10.4829,10.4208,10.4394,99012.997906813,0
+JGH.US,D,20170523,000000,10.4534,10.5155,10.433,10.4644,128931.73670072,0
+JGH.US,D,20170524,000000,10.4903,10.5274,10.4764,10.5078,115264.75226232,0
+JGH.US,D,20170525,000000,10.5155,10.5644,10.5106,10.5514,111010.08920195,0
+JGH.US,D,20170526,000000,10.5514,10.5876,10.5403,10.5876,150012.78746215,0
+JGH.US,D,20170530,000000,10.5819,10.5819,10.5441,10.5589,111073.81733614,0
+JGH.US,D,20170531,000000,10.5514,10.593,10.5514,10.5819,72951.431438012,0
+JGH.US,D,20170601,000000,10.5997,10.6774,10.593,10.645,146798.29716825,0
+JGH.US,D,20170602,000000,10.6532,10.6532,10.593,10.6115,125990.52128731,0
+JGH.US,D,20170605,000000,10.606,10.6606,10.5764,10.6192,158781.3466711,0
+JGH.US,D,20170606,000000,10.606,10.6366,10.593,10.6366,103548.49681276,0
+JGH.US,D,20170607,000000,10.645,10.7218,10.6246,10.6634,112581.68979926,0
+JGH.US,D,20170608,000000,10.6598,10.7301,10.6532,10.6784,117083.70443131,0
+JGH.US,D,20170609,000000,10.7006,10.7041,10.6115,10.6532,96599.969910655,0
+JGH.US,D,20170612,000000,10.6532,10.6885,10.5997,10.6784,160418.83567833,0
+JGH.US,D,20170613,000000,10.6784,10.6784,10.418,10.4385,359771.24079333,0
+JGH.US,D,20170614,000000,10.4746,10.5504,10.4524,10.5069,334386.92076751,0
+JGH.US,D,20170615,000000,10.4884,10.5024,10.3506,10.4247,328814.48950869,0
+JGH.US,D,20170616,000000,10.4247,10.4385,10.3506,10.3783,173731.53489618,0
+JGH.US,D,20170619,000000,10.4107,10.4107,10.3255,10.3633,238055.90518589,0
+JGH.US,D,20170620,000000,10.3506,10.5199,10.319,10.4524,280063.54699368,0
+JGH.US,D,20170621,000000,10.4458,10.482,10.3385,10.3783,150288.22261836,0
+JGH.US,D,20170622,000000,10.3709,10.4449,10.3088,10.3506,156618.91066023,0
+JGH.US,D,20170623,000000,10.3506,10.3506,10.2894,10.3506,196201.64295529,0
+JGH.US,D,20170626,000000,10.3968,10.4107,10.244,10.2829,245721.64363206,0
+JGH.US,D,20170627,000000,10.2756,10.2894,10.2319,10.2894,301509.68435432,0
+JGH.US,D,20170628,000000,10.3506,10.4884,10.3506,10.4746,352103.34207145,0
+JGH.US,D,20170629,000000,10.5069,10.5069,10.3506,10.3783,177847.94030949,0
+JGH.US,D,20170630,000000,10.4247,10.5266,10.418,10.5199,153901.2837854,0
+JGH.US,D,20170703,000000,10.5504,10.5866,10.5329,10.5764,89711.930729143,0
+JGH.US,D,20170705,000000,10.6051,10.6051,10.4043,10.4524,168381.61203808,0
+JGH.US,D,20170706,000000,10.456,10.4626,10.3633,10.3968,207064.58948947,0
+JGH.US,D,20170707,000000,10.456,10.5069,10.3968,10.4524,219168.6144335,0
+JGH.US,D,20170710,000000,10.5266,10.6105,10.482,10.5764,542170.88207679,0
+JGH.US,D,20170711,000000,10.5997,10.731,10.5764,10.7162,310353.85321401,0
+JGH.US,D,20170712,000000,10.7941,10.7941,10.7412,10.7645,214962.55757715,0
+JGH.US,D,20170713,000000,10.7884,10.7932,10.731,10.7514,208902.98414008,0
+JGH.US,D,20170714,000000,10.782,10.8709,10.7607,10.8496,228000.90177665,0
+JGH.US,D,20170717,000000,10.8876,10.8939,10.8634,10.8755,167721.647801,0
+JGH.US,D,20170718,000000,10.8819,10.8939,10.8523,10.8634,112589.25076433,0
+JGH.US,D,20170719,000000,10.8876,10.8876,10.7458,10.7782,251693.72590186,0
+JGH.US,D,20170720,000000,10.782,10.8014,10.7514,10.8014,141986.28296821,0
+JGH.US,D,20170721,000000,10.8116,10.82,10.7098,10.7514,155977.30876688,0
+JGH.US,D,20170724,000000,10.7709,10.8634,10.7458,10.8578,148622.65002657,0
+JGH.US,D,20170725,000000,10.82,10.8672,10.7041,10.7645,286737.71887739,0
+JGH.US,D,20170726,000000,10.7709,10.7941,10.7366,10.7709,205015.56795469,0
+JGH.US,D,20170727,000000,10.8014,10.8755,10.783,10.8634,112524.44249229,0
+JGH.US,D,20170728,000000,10.8709,10.8819,10.8337,10.844,72432.965261579,0
+JGH.US,D,20170731,000000,10.8876,10.9274,10.8709,10.8876,119238.57947712,0
+JGH.US,D,20170801,000000,10.9412,10.9412,10.8068,10.8264,174920.76668836,0
+JGH.US,D,20170802,000000,10.8755,10.8755,10.8014,10.8014,160997.78957535,0
+JGH.US,D,20170803,000000,10.844,10.8819,10.8014,10.8755,139482.52339116,0
+JGH.US,D,20170804,000000,10.8755,10.8939,10.82,10.8496,84681.728679854,0
+JGH.US,D,20170807,000000,10.8578,10.893,10.8468,10.8709,109509.77770389,0
+JGH.US,D,20170808,000000,10.8755,10.906,10.8264,10.8819,128811.84139742,0
+JGH.US,D,20170809,000000,10.833,10.8634,10.782,10.782,112105.34899967,0
+JGH.US,D,20170810,000000,10.7709,10.8068,10.5811,10.5857,310722.18022686,0
+JGH.US,D,20170811,000000,10.4282,10.8024,10.3135,10.7384,325726.3753453,0
+JGH.US,D,20170814,000000,10.7534,10.8135,10.6598,10.6598,195676.69595166,0
+JGH.US,D,20170815,000000,10.6598,10.7384,10.6598,10.7015,77744.003156435,0
+JGH.US,D,20170816,000000,10.7384,10.8422,10.7384,10.7782,227604.49117925,0
+JGH.US,D,20170817,000000,10.783,10.8458,10.783,10.7957,267753.21571695,0
+JGH.US,D,20170818,000000,10.8088,10.8523,10.7894,10.8346,246398.89007501,0
+JGH.US,D,20170821,000000,10.8588,10.8847,10.8422,10.8765,109744.16762115,0
+JGH.US,D,20170822,000000,10.9235,10.9386,10.8625,10.8893,93022.553293253,0
+JGH.US,D,20170823,000000,10.8588,10.9913,10.8588,10.9506,151179.33635911,0
+JGH.US,D,20170824,000000,10.9607,10.9783,10.8024,10.8422,204807.10134625,0
+JGH.US,D,20170825,000000,10.8219,10.8282,10.7015,10.7662,281164.20748072,0
+JGH.US,D,20170828,000000,10.783,10.783,10.6838,10.7728,174801.95152294,0
+JGH.US,D,20170829,000000,10.732,10.8458,10.7098,10.8282,120890.11027663,0
+JGH.US,D,20170830,000000,10.8588,10.8588,10.7957,10.8219,105615.88069129,0
+JGH.US,D,20170831,000000,10.8588,10.9162,10.8254,10.9162,63145.939876183,0
+JGH.US,D,20170901,000000,10.9448,10.9709,10.8765,10.9235,155876.85594519,0
+JGH.US,D,20170905,000000,10.908,10.9386,10.8653,10.8893,129716.99693045,0
+JGH.US,D,20170906,000000,10.9162,10.9709,10.9162,10.955,72195.334930712,0
+JGH.US,D,20170907,000000,10.9709,10.9709,10.9293,10.9293,81334.381428246,0
+JGH.US,D,20170908,000000,10.9293,10.9709,10.8588,10.9013,114543.22016678,0
+JGH.US,D,20170911,000000,10.9506,10.955,10.8893,10.9386,122242.44288684,0
+JGH.US,D,20170912,000000,10.9386,10.955,10.9386,10.955,72046.275904986,0
+JGH.US,D,20170913,000000,10.955,10.9802,10.9448,10.9448,61847.614159363,0
+JGH.US,D,20170914,000000,10.9672,10.9968,10.8717,10.9293,229165.29039788,0
+JGH.US,D,20170915,000000,10.9235,10.9783,10.9235,10.9709,250549.8599001,0
+JGH.US,D,20170918,000000,10.9783,11.0143,10.955,10.955,216134.50716349,0
+JGH.US,D,20170919,000000,10.9607,11.0107,10.9293,10.9448,151742.08818811,0
+JGH.US,D,20170920,000000,10.955,10.9857,10.9522,10.9783,82589.501630366,0
+JGH.US,D,20170921,000000,10.9968,10.9968,10.9681,10.9857,46003.071779935,0
+JGH.US,D,20170922,000000,10.9913,11.0438,10.9913,11.0337,107527.72471688,0
+JGH.US,D,20170925,000000,11.0337,11.0447,10.9996,11.0447,96884.046169827,0
+JGH.US,D,20170926,000000,11.0579,11.0579,10.955,11.0153,179359.05318623,0
+JGH.US,D,20170927,000000,10.9857,11.0394,10.9235,11.0245,121901.11932068,0
+JGH.US,D,20170928,000000,11.0337,11.0625,11.0153,11.0625,102602.29604076,0
+JGH.US,D,20170929,000000,11.0753,11.093,10.9709,11.0625,482971.76596872,0
+JGH.US,D,20171002,000000,11.0753,11.0995,11.0579,11.0995,197138.12248649,0
+JGH.US,D,20171003,000000,11.093,11.093,11.0447,11.07,84056.32885453,0
+JGH.US,D,20171004,000000,11.0625,11.0811,11.0524,11.0811,64783.428883426,0
+JGH.US,D,20171005,000000,11.0811,11.0811,10.9968,11.0337,141482.93872192,0
+JGH.US,D,20171006,000000,11.0524,11.0625,11.0245,11.0579,103215.81434954,0
+JGH.US,D,20171009,000000,11.0579,11.0811,11.0245,11.07,57746.330676188,0
+JGH.US,D,20171010,000000,11.0753,11.0995,11.0524,11.0625,82736.400380355,0
+JGH.US,D,20171011,000000,11.0811,11.107,11.0753,11.107,95366.452465887,0
+JGH.US,D,20171012,000000,11.1318,11.1384,11.0579,11.0995,129201.77116761,0
+JGH.US,D,20171013,000000,11.107,11.1459,11.0625,11.1459,80855.880352912,0
+JGH.US,D,20171016,000000,11.1505,11.1505,11.0811,11.0995,112881.96812645,0
+JGH.US,D,20171017,000000,11.0995,11.1568,11.0995,11.1568,95364.292190152,0
+JGH.US,D,20171018,000000,11.1505,11.193,11.107,11.1199,72116.484866379,0
+JGH.US,D,20171019,000000,11.1199,11.1597,11.093,11.1263,134247.09514705,0
+JGH.US,D,20171020,000000,11.1318,11.1505,11.093,11.0995,81973.82304585,0
+JGH.US,D,20171023,000000,11.1318,11.1856,11.1263,11.1856,91084.785958827,0
+JGH.US,D,20171024,000000,11.1791,11.193,11.1505,11.1856,113235.17320916,0
+JGH.US,D,20171025,000000,11.1708,11.1708,11.0625,11.0865,111775.90695006,0
+JGH.US,D,20171026,000000,11.1144,11.1318,11.0753,11.0865,92087.153899935,0
+JGH.US,D,20171027,000000,11.107,11.107,11.0385,11.0516,87523.571409439,0
+JGH.US,D,20171030,000000,11.07,11.0811,11.0516,11.07,120158.85694029,0
+JGH.US,D,20171031,000000,11.093,11.1505,11.093,11.1384,172810.17729512,0
+JGH.US,D,20171101,000000,11.1708,11.1708,11.0385,11.0579,167655.75939107,0
+JGH.US,D,20171102,000000,11.0579,11.0753,11.0015,11.0143,74406.377145633,0
+JGH.US,D,20171103,000000,11.0329,11.0329,10.9274,10.9599,137443.2230972,0
+JGH.US,D,20171106,000000,10.9662,11.0005,10.9235,10.9847,102448.91646356,0
+JGH.US,D,20171107,000000,10.9959,10.9959,10.8939,10.9366,160311.90202945,0
+JGH.US,D,20171108,000000,10.9366,10.9662,10.7912,10.7996,254651.14338329,0
+JGH.US,D,20171109,000000,10.7912,10.7996,10.6606,10.706,174544.87871044,0
+JGH.US,D,20171110,000000,10.6793,10.7282,10.6793,10.6978,89561.79156555,0
+JGH.US,D,20171113,000000,10.6105,10.6376,10.4644,10.4709,265517.33033106,0
+JGH.US,D,20171114,000000,10.4088,10.419,10.3062,10.4107,466332.24211875,0
+JGH.US,D,20171115,000000,10.3959,10.4644,10.37,10.432,213311.02677767,0
+JGH.US,D,20171116,000000,10.4782,10.5422,10.4644,10.532,214925.83288966,0
+JGH.US,D,20171117,000000,10.5422,10.5764,10.5237,10.558,202000.90316629,0
+JGH.US,D,20171120,000000,10.593,10.607,10.5478,10.558,106838.59675738,0
+JGH.US,D,20171121,000000,10.5811,10.6338,10.5764,10.6338,109636.15383439,0
+JGH.US,D,20171122,000000,10.6274,10.6395,10.6201,10.6274,89835.066446046,0
+JGH.US,D,20171124,000000,10.6606,10.6987,10.6606,10.6987,32329.606514327,0
+JGH.US,D,20171127,000000,10.6672,10.7024,10.6125,10.6201,98169.41023224,0
+JGH.US,D,20171128,000000,10.657,10.657,10.6125,10.6338,70459.553377521,0
+JGH.US,D,20171129,000000,10.6201,10.6338,10.5366,10.5764,124758.08398041,0
+JGH.US,D,20171130,000000,10.593,10.6395,10.5495,10.5997,143836.55913537,0
+JGH.US,D,20171201,000000,10.5764,10.7024,10.5672,10.7024,108940.54504767,0
+JGH.US,D,20171204,000000,10.7218,10.8346,10.7218,10.8135,277243.30702143,0
+JGH.US,D,20171205,000000,10.8588,10.8588,10.7709,10.8219,81062.186685617,0
+JGH.US,D,20171206,000000,10.8219,10.8968,10.8034,10.8968,283423.85589967,0
+JGH.US,D,20171207,000000,10.8857,10.8857,10.8219,10.8458,85262.84285261,0
+JGH.US,D,20171208,000000,10.8588,10.8968,10.8135,10.8422,325994.24953646,0
+JGH.US,D,20171211,000000,10.8422,10.9192,10.8219,10.8911,126004.5630796,0
+JGH.US,D,20171212,000000,10.8911,11.0199,10.8857,11.0069,562362.9793732,0
+JGH.US,D,20171213,000000,11.0792,11.094,10.9403,10.9522,538900.22461377,0
+JGH.US,D,20171214,000000,10.9745,11.0209,10.8727,10.8774,96606.450737861,0
+JGH.US,D,20171215,000000,10.8959,10.9319,10.8272,10.8514,733387.68877323,0
+JGH.US,D,20171218,000000,10.8959,10.8959,10.8014,10.8448,393891.71589212,0
+JGH.US,D,20171219,000000,10.8727,10.9031,10.7874,10.8653,440161.58172534,0
+JGH.US,D,20171220,000000,10.8448,10.9192,10.8374,10.8448,109253.78502927,0
+JGH.US,D,20171221,000000,10.8653,10.9192,10.8588,10.8903,275348.74520171,0
+JGH.US,D,20171222,000000,10.8959,10.9633,10.8903,10.9403,65490.919186687,0
+JGH.US,D,20171226,000000,10.8959,11.0253,10.8959,10.9939,488694.33639112,0
+JGH.US,D,20171227,000000,10.9939,11.0209,10.9235,10.9319,92042.868247365,0
+JGH.US,D,20171228,000000,10.9244,10.9939,10.8727,10.9468,388572.03689432,0
+JGH.US,D,20171229,000000,10.9522,11.0209,10.9366,10.9996,115089.76992778,0
+JGH.US,D,20180102,000000,10.9939,11.0431,10.9884,11.0079,105839.46922987,0
+JGH.US,D,20180103,000000,11.0209,11.1995,11.0209,11.1708,472656.4493334,0
+JGH.US,D,20180104,000000,11.1995,11.2105,11.1189,11.1384,98613.346895811,0
+JGH.US,D,20180105,000000,11.1653,11.2691,11.1256,11.1459,624567.03902886,0
+JGH.US,D,20180108,000000,11.1866,11.2163,11.1568,11.2042,203741.00527097,0
+JGH.US,D,20180109,000000,11.2042,11.2042,11.1384,11.1653,240948.51439526,0
+JGH.US,D,20180110,000000,11.1459,11.1791,11.0743,11.1708,115360.88453253,0
+JGH.US,D,20180111,000000,11.2042,11.2477,11.1995,11.2477,100831.95007581,0
+JGH.US,D,20180112,000000,11.2411,11.27,11.1791,11.1791,111964.93107689,0
+JGH.US,D,20180116,000000,11.1995,11.2366,11.1568,11.194,112078.34555298,0
+JGH.US,D,20180117,000000,11.2105,11.3107,11.1459,11.2309,457615.52952745,0
+JGH.US,D,20180118,000000,11.2477,11.2624,11.1847,11.1995,106908.80571877,0
+JGH.US,D,20180119,000000,11.2236,11.2236,11.1505,11.1866,119458.92760209,0
+JGH.US,D,20180122,000000,11.1995,11.3107,11.1735,11.2366,119012.83066278,0
+JGH.US,D,20180123,000000,11.2477,11.3107,11.2032,11.2366,476009.19727434,0
+JGH.US,D,20180124,000000,11.2624,11.2845,11.0671,11.0976,205597.76226531,0
+JGH.US,D,20180125,000000,11.118,11.1995,11.1087,11.1708,115716.24989096,0
+JGH.US,D,20180126,000000,11.2236,11.2309,11.1791,11.1995,68138.337100107,0
+JGH.US,D,20180129,000000,11.2042,11.2042,11.0743,11.0743,89074.649387274,0
+JGH.US,D,20180130,000000,11.0421,11.0976,10.8939,10.9226,165874.61204745,0
+JGH.US,D,20180131,000000,10.9506,10.9875,10.9386,10.957,114322.87204178,0
+JGH.US,D,20180201,000000,10.9293,11.0191,10.8939,11.006,101552.40203347,0
+JGH.US,D,20180202,000000,10.9802,11.0133,10.8431,10.9013,98684.635995071,0
+JGH.US,D,20180205,000000,10.8885,10.9162,10.5301,10.6682,157342.6030315,0
+JGH.US,D,20180206,000000,10.5485,10.6885,10.5485,10.6615,125454.77290499,0
+JGH.US,D,20180207,000000,10.6404,10.7782,10.6404,10.732,103403.7583385,0
+JGH.US,D,20180208,000000,10.7782,10.7782,10.6579,10.6939,103552.81736423,0
+JGH.US,D,20180209,000000,10.7031,10.7738,10.5764,10.5997,127842.9577302,0
+JGH.US,D,20180212,000000,10.6404,10.682,10.5866,10.6615,66082.834738116,0
+JGH.US,D,20180213,000000,10.6939,10.7098,10.6459,10.6754,50246.933461628,0
+JGH.US,D,20180214,000000,10.682,10.6847,10.6192,10.6682,77762.365500182,0
+JGH.US,D,20180215,000000,10.7254,10.7254,10.5997,10.6579,130553.02363994,0
+JGH.US,D,20180216,000000,10.6338,10.7544,10.6338,10.7544,77992.434865976,0
+JGH.US,D,20180220,000000,10.732,10.732,10.732,10.732,50868.012735482,0
+JGH.US,D,20180221,000000,10.7597,10.8264,10.732,10.7791,74950.76663089,0
+JGH.US,D,20180222,000000,10.7986,10.8505,10.7679,10.7912,132176.4708549,0
+JGH.US,D,20180223,000000,10.82,10.8801,10.7903,10.844,93310.950103894,0
+JGH.US,D,20180226,000000,10.8893,10.8893,10.7986,10.82,117838.72080074,0
+JGH.US,D,20180227,000000,10.844,10.8959,10.7791,10.8394,410663.01656191,0
+JGH.US,D,20180228,000000,10.8578,10.8588,10.7855,10.7912,122011.29338318,0
+JGH.US,D,20180301,000000,10.7912,10.8578,10.7468,10.7791,180296.6128553,0
+JGH.US,D,20180302,000000,10.7172,10.7468,10.6404,10.7254,94099.450747223,0
+JGH.US,D,20180305,000000,10.6996,10.7098,10.6579,10.6885,85133.2263085,0
+JGH.US,D,20180306,000000,10.7031,10.7468,10.6615,10.7468,67494.574931033,0
+JGH.US,D,20180307,000000,10.7172,10.7468,10.6579,10.6885,120937.63634281,0
+JGH.US,D,20180308,000000,10.7098,10.7597,10.682,10.7597,107687.5851213,0
+JGH.US,D,20180309,000000,10.7855,10.9192,10.7679,10.9106,151367.28034808,0
+JGH.US,D,20180312,000000,10.9579,10.9579,10.7791,10.833,117534.12192208,0
+JGH.US,D,20180313,000000,10.8717,10.8717,10.7393,10.7468,97037.425747022,0
+JGH.US,D,20180314,000000,10.8059,10.817,10.7597,10.7738,96720.945351822,0
+JGH.US,D,20180315,000000,10.7791,10.8337,10.7791,10.82,57052.882165206,0
+JGH.US,D,20180316,000000,10.7996,10.8337,10.7912,10.8272,34914.376431429,0
+JGH.US,D,20180319,000000,10.8272,10.8404,10.7544,10.7996,43209.835254389,0
+JGH.US,D,20180320,000000,10.7996,10.7996,10.6682,10.681,80013.372816205,0
+JGH.US,D,20180321,000000,10.6987,10.732,10.6615,10.7098,55737.274242502,0
+JGH.US,D,20180322,000000,10.693,10.7544,10.6653,10.681,62618.83259681,0
+JGH.US,D,20180323,000000,10.7031,10.7031,10.6105,10.6395,47246.31046551,0
+JGH.US,D,20180326,000000,10.7172,10.7172,10.6105,10.6338,67319.592596486,0
+JGH.US,D,20180327,000000,10.6395,10.6589,10.6051,10.6487,89141.617935063,0
+JGH.US,D,20180328,000000,10.6876,10.7079,10.657,10.6876,57443.892073267,0
+JGH.US,D,20180329,000000,10.7031,10.7679,10.6987,10.7172,51072.158792453,0
+JGH.US,D,20180402,000000,10.7393,10.7441,10.6987,10.732,78726.928615926,0
+JGH.US,D,20180403,000000,10.7679,10.7738,10.657,10.7031,95795.267199314,0
+JGH.US,D,20180404,000000,10.6264,10.7031,10.6105,10.681,82166.087586277,0
+JGH.US,D,20180405,000000,10.681,10.7393,10.681,10.7254,102830.20513081,0
+JGH.US,D,20180406,000000,10.732,10.7393,10.7031,10.7393,121789.86512031,0
+JGH.US,D,20180409,000000,10.7468,10.7738,10.7393,10.7393,85411.901878334,0
+JGH.US,D,20180410,000000,10.8059,10.82,10.7597,10.7912,102976.02374294,0
+JGH.US,D,20180411,000000,10.7912,10.8337,10.7855,10.8337,108183.36840251,0
+JGH.US,D,20180412,000000,10.8653,10.8653,10.8059,10.82,63215.068699709,0
+JGH.US,D,20180413,000000,10.82,10.82,10.7912,10.8116,57160.895951964,0
+JGH.US,D,20180416,000000,10.8337,10.8514,10.7996,10.8514,89719.491694215,0
+JGH.US,D,20180417,000000,10.8514,10.8867,10.82,10.8782,48015.368627221,0
+JGH.US,D,20180418,000000,10.8653,10.8867,10.8116,10.8448,106850.47827392,0
+JGH.US,D,20180419,000000,10.8404,10.8514,10.8272,10.8448,79325.324994561,0
+JGH.US,D,20180420,000000,10.8727,10.8727,10.7912,10.7996,74510.07038092,0
+JGH.US,D,20180423,000000,10.8337,10.8337,10.7922,10.82,123111.95387024,0
+JGH.US,D,20180424,000000,10.8588,10.8782,10.8116,10.8782,65510.361668302,0
+JGH.US,D,20180425,000000,10.8514,10.8514,10.7996,10.8059,80019.853643409,0
+JGH.US,D,20180426,000000,10.8272,10.8404,10.7782,10.8059,104254.90697813,0
+JGH.US,D,20180427,000000,10.8059,10.8116,10.7782,10.7782,62000.993736556,0
+JGH.US,D,20180430,000000,10.8059,10.8116,10.7966,10.8059,59541.519812093,0
+JGH.US,D,20180501,000000,10.82,10.8404,10.7245,10.7912,160759.07910662,0
+JGH.US,D,20180502,000000,10.7912,10.8272,10.7849,10.8272,69821.191897784,0
+JGH.US,D,20180503,000000,10.8272,10.8272,10.767,10.767,65628.096695867,0
+JGH.US,D,20180504,000000,10.7534,10.7996,10.7468,10.7468,49523.241090354,0
+JGH.US,D,20180507,000000,10.7597,10.7849,10.7079,10.7384,58778.942477585,0
+JGH.US,D,20180508,000000,10.7468,10.8116,10.6912,10.8116,55523.406944722,0
+JGH.US,D,20180509,000000,10.7738,10.7738,10.7031,10.7031,73014.07943433,0
+JGH.US,D,20180510,000000,10.7162,10.7162,10.7031,10.7162,52146.895970689,0
+JGH.US,D,20180511,000000,10.7162,10.7468,10.7107,10.7245,80760.828220566,0
+JGH.US,D,20180514,000000,10.7597,10.7791,10.7245,10.7468,70558.926061338,0
+JGH.US,D,20180515,000000,10.7031,10.7384,10.7031,10.7245,98910.384809394,0
+JGH.US,D,20180516,000000,10.7534,10.7534,10.7031,10.7088,61342.109637338,0
+JGH.US,D,20180517,000000,10.7162,10.7597,10.6793,10.7031,114726.84360427,0
+JGH.US,D,20180518,000000,10.7031,10.7031,10.6606,10.6866,189325.48529032,0
+JGH.US,D,20180521,000000,10.732,10.767,10.6542,10.6606,91392.625251085,0
+JGH.US,D,20180522,000000,10.6459,10.6726,10.6236,10.6236,92117.397760228,0
+JGH.US,D,20180523,000000,10.6236,10.6606,10.6236,10.6606,78974.280187599,0
+JGH.US,D,20180524,000000,10.6606,10.7031,10.5949,10.6366,85446.466290097,0
+JGH.US,D,20180525,000000,10.6366,10.6726,10.6099,10.6153,73680.524498622,0
+JGH.US,D,20180529,000000,10.6309,10.6309,10.5644,10.5717,140733.32304181,0
+JGH.US,D,20180530,000000,10.5764,10.5997,10.5088,10.5504,157608.31694691,0
+JGH.US,D,20180531,000000,10.5504,10.5819,10.5366,10.5819,89528.307291655,0
+JGH.US,D,20180601,000000,10.6309,10.6309,10.5886,10.6023,109292.6699925,0
+JGH.US,D,20180604,000000,10.558,10.5717,10.4606,10.4968,377160.38032341,0
+JGH.US,D,20180605,000000,10.4746,10.4968,10.4107,10.42,232455.3903425,0
+JGH.US,D,20180606,000000,10.4422,10.4746,10.4116,10.4746,132112.74272072,0
+JGH.US,D,20180607,000000,10.4746,10.558,10.4746,10.558,125357.56049692,0
+JGH.US,D,20180608,000000,10.5886,10.5886,10.5366,10.5504,87873.536078532,0
+JGH.US,D,20180611,000000,10.5717,10.5886,10.5366,10.5431,77359.474075577,0
+JGH.US,D,20180612,000000,10.5819,10.5886,10.5228,10.5644,84831.867843448,0
+JGH.US,D,20180613,000000,10.5504,10.5949,10.5164,10.5164,58587.758075026,0
+JGH.US,D,20180614,000000,10.5828,10.5895,10.5431,10.5727,62359.599508592,0
+JGH.US,D,20180615,000000,10.5366,10.558,10.4616,10.5164,151136.13084441,0
+JGH.US,D,20180618,000000,10.5164,10.5164,10.4412,10.4616,129891.979265,0
+JGH.US,D,20180619,000000,10.4496,10.4671,10.4264,10.4616,92445.759671969,0
+JGH.US,D,20180620,000000,10.4616,10.4681,10.419,10.434,88054.999240285,0
+JGH.US,D,20180621,000000,10.4543,10.482,10.434,10.4671,92798.964754666,0
+JGH.US,D,20180622,000000,10.4968,10.5228,10.482,10.4884,78874.907503782,0
+JGH.US,D,20180625,000000,10.531,10.531,10.4884,10.4884,53593.200575369,0
+JGH.US,D,20180626,000000,10.4884,10.5116,10.4616,10.4671,60792.319462743,0
+JGH.US,D,20180627,000000,10.4671,10.5164,10.4671,10.4884,82701.835968594,0
+JGH.US,D,20180628,000000,10.5024,10.5228,10.4884,10.5024,126014.28432041,0
+JGH.US,D,20180629,000000,10.5024,10.5228,10.4746,10.4968,136684.96631415,0
+JGH.US,D,20180702,000000,10.531,10.531,10.4264,10.4543,112823.6406816,0
+JGH.US,D,20180703,000000,10.4671,10.4884,10.4264,10.4412,52866.267790491,0
+JGH.US,D,20180705,000000,10.4264,10.4616,10.3821,10.4088,96635.614460286,0
+JGH.US,D,20180706,000000,10.3532,10.4024,10.3449,10.3821,133550.40622245,0
+JGH.US,D,20180709,000000,10.3755,10.434,10.3755,10.4107,153095.5009362,0
+JGH.US,D,20180710,000000,10.434,10.482,10.419,10.482,65971.580537756,0
+JGH.US,D,20180711,000000,10.482,10.5088,10.4644,10.4782,96942.373614676,0
+JGH.US,D,20180712,000000,10.4884,10.5078,10.4543,10.4884,70563.246612808,0
+JGH.US,D,20180713,000000,10.4968,10.5366,10.4968,10.5228,33286.608664998,0
+JGH.US,D,20180716,000000,10.4884,10.532,10.482,10.482,72346.554232171,0
+JGH.US,D,20180717,000000,10.5024,10.5441,10.4671,10.4671,80487.553340069,0
+JGH.US,D,20180718,000000,10.4671,10.5024,10.4671,10.4746,38700.259657272,0
+JGH.US,D,20180719,000000,10.4884,10.532,10.4884,10.5228,35467.407019627,0
+JGH.US,D,20180720,000000,10.532,10.5441,10.4884,10.4884,56052.674499833,0
+JGH.US,D,20180723,000000,10.5228,10.5736,10.5218,10.5441,58144.901549322,0
+JGH.US,D,20180724,000000,10.5828,10.6105,10.5802,10.6031,72546.379737673,0
+JGH.US,D,20180725,000000,10.6105,10.6105,10.5653,10.5653,80918.52834923,0
+JGH.US,D,20180726,000000,10.5774,10.6105,10.5653,10.6031,49643.136393656,0
+JGH.US,D,20180727,000000,10.6264,10.6338,10.5968,10.6105,68826.384921751,0
+JGH.US,D,20180730,000000,10.6338,10.6395,10.6172,10.6264,70926.172936313,0
+JGH.US,D,20180731,000000,10.6487,10.682,10.644,10.682,35119.602626269,0
+JGH.US,D,20180801,000000,10.705,10.705,10.6885,10.7015,135470.891351,0
+JGH.US,D,20180802,000000,10.7015,10.7117,10.6885,10.7117,42574.714188258,0
+JGH.US,D,20180803,000000,10.7282,10.7636,10.705,10.7505,166414.68098123,0
+JGH.US,D,20180806,000000,10.72,10.7636,10.72,10.7636,76362.506823809,0
+JGH.US,D,20180807,000000,10.7709,10.8034,10.7346,10.7966,112856.04481763,0
+JGH.US,D,20180808,000000,10.8108,10.819,10.7636,10.8034,56198.493111954,0
+JGH.US,D,20180809,000000,10.819,10.8578,10.7894,10.8578,87935.103936983,0
+JGH.US,D,20180810,000000,10.8394,10.8431,10.819,10.8431,84224.830361872,0
+JGH.US,D,20180813,000000,10.8394,10.8505,10.8245,10.8505,81771.837264612,0
+JGH.US,D,20180814,000000,10.906,10.906,10.8431,10.8911,90257.400352266,0
+JGH.US,D,20180815,000000,10.8867,10.906,10.8431,10.8911,124843.41487196,0
+JGH.US,D,20180816,000000,10.957,10.9745,10.9274,10.957,127773.82890668,0
+JGH.US,D,20180817,000000,10.957,10.9589,10.9143,10.9143,99331.638577747,0
+JGH.US,D,20180820,000000,10.9438,10.9818,10.9143,10.9818,70557.84592347,0
+JGH.US,D,20180821,000000,10.9624,11.0098,10.9366,10.9624,242178.79142641,0
+JGH.US,D,20180822,000000,10.9745,10.9894,10.9438,10.9894,141257.1899076,0
+JGH.US,D,20180823,000000,10.9894,11.0235,10.9607,10.9672,47864.149325762,0
+JGH.US,D,20180824,000000,11.0235,11.0532,11.0015,11.0532,79875.115169155,0
+JGH.US,D,20180827,000000,11.0661,11.0743,11.0394,11.0608,42791.821899639,0
+JGH.US,D,20180828,000000,11.0743,11.0743,11.0414,11.0743,65759.87351571,0
+JGH.US,D,20180829,000000,11.0846,11.0995,11.0457,11.0532,113168.20466137,0
+JGH.US,D,20180830,000000,11.0661,11.0995,10.9366,10.9506,182275.42542868,0
+JGH.US,D,20180831,000000,10.9745,10.9818,10.9235,10.9506,120279.83238145,0
+JGH.US,D,20180904,000000,10.9506,10.9818,10.9506,10.9818,58060.65079565,0
+JGH.US,D,20180905,000000,10.9818,11.0235,10.906,10.9143,109483.85439506,0
+JGH.US,D,20180906,000000,10.9506,10.957,10.906,10.906,48057.494004058,0
+JGH.US,D,20180907,000000,10.9143,10.9235,10.8034,10.8034,219540.18185994,0
+JGH.US,D,20180910,000000,10.8653,10.8867,10.82,10.8867,44778.195438106,0
+JGH.US,D,20180911,000000,10.8911,10.9235,10.8505,10.8782,253263.16622345,0
+JGH.US,D,20180912,000000,10.8782,10.9366,10.8727,10.9274,89027.123321102,0
+JGH.US,D,20180913,000000,10.9506,10.957,10.8782,10.8867,57905.110942721,0
+JGH.US,D,20180914,000000,10.906,10.9366,10.8717,10.9366,266640.67371334,0
+JGH.US,D,20180917,000000,10.9506,10.9506,10.8774,10.8911,48029.410419501,0
+JGH.US,D,20180918,000000,10.8867,10.8867,10.7616,10.832,161859.73959368,0
+JGH.US,D,20180919,000000,10.8098,10.8782,10.8098,10.8496,118537.57000107,0
+JGH.US,D,20180920,000000,10.8867,10.906,10.8496,10.8911,133791.27696694,0
+JGH.US,D,20180921,000000,10.8988,10.906,10.8578,10.8911,100398.81479091,0
+JGH.US,D,20180924,000000,10.8911,10.9366,10.8496,10.9366,41968.756844548,0
+JGH.US,D,20180925,000000,10.9438,10.9506,10.8643,10.8988,52371.564647144,0
+JGH.US,D,20180926,000000,10.8988,10.9235,10.8384,10.906,52609.19497801,0
+JGH.US,D,20180927,000000,10.8988,10.9438,10.8988,10.9438,54839.679674547,0
+JGH.US,D,20180928,000000,10.906,10.9235,10.8254,10.8254,71427.356906865,0
+JGH.US,D,20181001,000000,10.8867,10.9143,10.8709,10.9143,37723.815024986,0
+JGH.US,D,20181002,000000,10.9143,10.9143,10.8384,10.8988,45192.968379254,0
+JGH.US,D,20181003,000000,10.9143,10.9143,10.8108,10.8384,98831.534745062,0
+JGH.US,D,20181004,000000,10.8384,10.8384,10.6644,10.7098,122200.31750999,0
+JGH.US,D,20181005,000000,10.6644,10.7098,10.4616,10.6357,144919.93741655,0
+JGH.US,D,20181008,000000,10.6357,10.6718,10.5997,10.6589,63741.095841217,0
+JGH.US,D,20181009,000000,10.7616,10.7616,10.6589,10.6912,77219.056152792,0
+JGH.US,D,20181010,000000,10.6912,10.6912,10.4903,10.5106,109044.23828296,0
+JGH.US,D,20181011,000000,10.5393,10.5653,10.4024,10.4349,75339.616263216,0
+JGH.US,D,20181012,000000,10.5281,10.5281,10.4208,10.457,115503.46273106,0
+JGH.US,D,20181015,000000,10.4773,10.4848,10.3599,10.4514,69040.25221953,0
+JGH.US,D,20181016,000000,10.5208,10.6328,10.4756,10.6328,199680.76702676,0
+JGH.US,D,20181017,000000,10.6328,10.6328,10.5359,10.5616,45213.490998738,0
+JGH.US,D,20181018,000000,10.5616,10.5616,10.5208,10.5616,33668.977470117,0
+JGH.US,D,20181019,000000,10.5561,10.5561,10.457,10.4773,47515.264794536,0
+JGH.US,D,20181022,000000,10.5208,10.5208,10.4126,10.4282,67250.46377296,0
+JGH.US,D,20181023,000000,10.4024,10.4126,10.3347,10.3589,84239.952292018,0
+JGH.US,D,20181024,000000,10.3672,10.4088,10.3439,10.3589,43453.946412462,0
+JGH.US,D,20181025,000000,10.3876,10.4088,10.3523,10.3811,73527.144921428,0
+JGH.US,D,20181026,000000,10.4208,10.433,10.2615,10.3098,130358.59882379,0
+JGH.US,D,20181029,000000,10.3301,10.3439,10.2819,10.2894,74505.749829449,0
+JGH.US,D,20181030,000000,10.3098,10.3347,10.2319,10.246,63503.465510352,0
+JGH.US,D,20181031,000000,10.2615,10.2746,10.1793,10.1987,52030.24108099,0
+JGH.US,D,20181101,000000,10.246,10.2819,10.2266,10.2819,54960.655115716,0
+JGH.US,D,20181102,000000,10.2615,10.3062,10.2615,10.2746,22962.650926734,0
+JGH.US,D,20181105,000000,10.3154,10.3589,10.2978,10.3589,39730.711182937,0
+JGH.US,D,20181106,000000,10.3523,10.3735,10.3478,10.3672,58740.057514355,0
+JGH.US,D,20181107,000000,10.3735,10.4126,10.3589,10.4126,46916.868415901,0
+JGH.US,D,20181108,000000,10.4126,10.4514,10.4126,10.4208,43572.761577894,0
+JGH.US,D,20181109,000000,10.4208,10.4773,10.4126,10.4773,53221.633148923,0
+JGH.US,D,20181112,000000,10.4626,10.4773,10.3589,10.4773,76361.426685941,0
+JGH.US,D,20181113,000000,10.4442,10.4442,10.3377,10.3439,57313.195391289,0
+JGH.US,D,20181114,000000,10.3589,10.3672,10.3227,10.3227,36275.350144571,0
+JGH.US,D,20181115,000000,10.2809,10.3098,10.197,10.2746,136576.9525274,0
+JGH.US,D,20181116,000000,10.197,10.2591,10.1459,10.1774,59484.272505111,0
+JGH.US,D,20181119,000000,10.1617,10.1859,10.0125,10.0654,106987.65578309,0
+JGH.US,D,20181120,000000,10.0182,10.0182,9.94212,9.95896,80369.818312504,0
+JGH.US,D,20181121,000000,9.95143,10.033,9.90154,9.92192,110223.74883436,0
+JGH.US,D,20181123,000000,9.90154,10.0052,9.90154,10.0052,65879.768819012,0
+JGH.US,D,20181126,000000,10.0275,10.0394,9.99303,10.0182,64408.621043376,0
+JGH.US,D,20181127,000000,10.0052,10.0052,9.93014,9.96451,117103.14691292,0
+JGH.US,D,20181128,000000,9.97273,10.033,9.9441,10.0275,89975.48436883,0
+JGH.US,D,20181129,000000,10.0275,10.0394,9.95431,10.033,127658.25415485,0
+JGH.US,D,20181130,000000,10.0052,10.0487,9.97926,10.0182,112180.95865039,0
+JGH.US,D,20181203,000000,10.0904,10.1303,10.0579,10.1201,73634.078570318,0
+JGH.US,D,20181204,000000,10.1201,10.1303,10.0052,10.1303,160664.02697428,0
+JGH.US,D,20181206,000000,10.0394,10.0579,10.0052,10.033,100755.26028721,0
+JGH.US,D,20181207,000000,10.033,10.0654,10.0109,10.0394,91952.136666487,0
+JGH.US,D,20181210,000000,10.0654,10.0654,9.99303,10.0275,75447.630049973,0
+JGH.US,D,20181211,000000,10.033,10.0579,9.95143,9.97926,123050.38601178,0
+JGH.US,D,20181212,000000,10.0006,10.0876,9.99699,10.0487,73425.611961876,0
+JGH.US,D,20181213,000000,10.0579,10.0783,10.0312,10.0394,209007.75751324,0
+JGH.US,D,20181214,000000,10.0052,10.0219,9.96451,9.96451,83919.151345348,0
+JGH.US,D,20181217,000000,9.92093,9.9441,9.73574,9.79232,267978.96453125,0
+JGH.US,D,20181218,000000,9.78669,9.79503,9.65899,9.76359,228702.99139055,0
+JGH.US,D,20181219,000000,9.72934,9.7535,9.6663,9.68667,172192.33843489,0
+JGH.US,D,20181220,000000,9.63401,9.65159,9.43215,9.44785,248923.17227153,0
+JGH.US,D,20181221,000000,9.40899,9.44785,9.3803,9.43215,224109.16503979,0
+JGH.US,D,20181224,000000,9.43215,9.46642,9.41822,9.46087,60854.967459063,0
+JGH.US,D,20181226,000000,9.46087,9.59514,9.46087,9.59514,179880.75977627,0
+JGH.US,D,20181227,000000,9.56827,9.84318,9.52932,9.83024,208503.33312909,0
+JGH.US,D,20181228,000000,9.83024,9.88379,9.71817,9.73574,187788.44910478,0
+JGH.US,D,20181231,000000,9.71817,9.76272,9.64228,9.69588,161143.60818747,0
+JGH.US,D,20190102,000000,9.6737,9.76359,9.64228,9.72934,95425.860048603,0
+JGH.US,D,20190103,000000,9.72934,9.77931,9.70992,9.74962,100982.0892394,0
+JGH.US,D,20190104,000000,9.77096,9.92093,9.77096,9.91251,125980.80004652,0
+JGH.US,D,20190107,000000,9.92093,10.1468,9.92093,10.1468,138983.49969635,0
+JGH.US,D,20190108,000000,10.2276,10.3551,10.1978,10.3459,89219.387861528,0
+JGH.US,D,20190109,000000,10.3691,10.3691,10.3115,10.3173,45114.118314921,0
+JGH.US,D,20190110,000000,10.3062,10.3459,10.2911,10.3395,53945.325520197,0
+JGH.US,D,20190111,000000,10.3255,10.4394,10.2819,10.4171,75478.954048133,0
+JGH.US,D,20190114,000000,10.407,10.4238,10.3709,10.3838,36281.830971778,0
+JGH.US,D,20190115,000000,10.3913,10.3986,10.1995,10.2605,70787.915289264,0
+JGH.US,D,20190116,000000,10.2902,10.3246,10.2829,10.2987,86791.237935225,0
+JGH.US,D,20190117,000000,10.2902,10.2987,10.245,10.2902,130978.59795976,0
+JGH.US,D,20190118,000000,10.2987,10.3986,10.2746,10.3107,142399.97577149,0
+JGH.US,D,20190122,000000,10.3062,10.3459,10.3062,10.332,53227.03383826,0
+JGH.US,D,20190123,000000,10.3681,10.3801,10.3246,10.3459,173032.68569584,0
+JGH.US,D,20190124,000000,10.3459,10.3727,10.332,10.3459,327840.20515215,0
+JGH.US,D,20190125,000000,10.3681,10.4171,10.3681,10.4088,114911.54717963,0
+JGH.US,D,20190128,000000,10.407,10.5043,10.407,10.5043,37377.090769496,0
+JGH.US,D,20190129,000000,10.5043,10.5189,10.4543,10.4543,34744.79478622,0
+JGH.US,D,20190130,000000,10.5106,10.5189,10.4829,10.4986,45919.90116413,0
+JGH.US,D,20190131,000000,10.4986,10.657,10.4986,10.6487,77671.633919308,0
+JGH.US,D,20190201,000000,10.6487,10.6847,10.6264,10.6264,58996.05018897,0
+JGH.US,D,20190204,000000,10.657,10.6978,10.6487,10.6912,39079.388048791,0
+JGH.US,D,20190205,000000,10.6978,10.7393,10.6978,10.7172,72410.282366358,0
+JGH.US,D,20190206,000000,10.7172,10.8245,10.7117,10.7699,254048.42645317,0
+JGH.US,D,20190207,000000,10.7616,10.7772,10.732,10.7551,59342.774444459,0
+JGH.US,D,20190208,000000,10.732,10.7393,10.7088,10.732,39001.618122325,0
+JGH.US,D,20190211,000000,10.7699,10.7976,10.732,10.7976,43020.811127566,0
+JGH.US,D,20190212,000000,10.8468,10.8468,10.6912,10.7254,116981.09133389,0
+JGH.US,D,20190213,000000,10.7476,10.783,10.732,10.7476,70471.434894064,0
+JGH.US,D,20190214,000000,10.7476,10.8272,10.7476,10.7772,128533.16582758,0
+JGH.US,D,20190215,000000,10.7699,10.8126,10.7476,10.7986,172186.93774555,0
+JGH.US,D,20190219,000000,10.7699,10.821,10.7699,10.7903,55907.936025578,0
+JGH.US,D,20190220,000000,10.7772,10.8476,10.7476,10.8059,71962.025151315,0
+JGH.US,D,20190221,000000,10.8059,10.8126,10.7699,10.8126,49462.75336977,0
+JGH.US,D,20190222,000000,10.8337,10.8476,10.8059,10.8422,89193.464552707,0
+JGH.US,D,20190225,000000,10.8476,10.8765,10.821,10.8476,69856.836447415,0
+JGH.US,D,20190226,000000,10.8422,10.8699,10.8337,10.8337,29218.809455716,0
+JGH.US,D,20190227,000000,10.8541,10.8847,10.8476,10.8765,41749.488857431,0
+JGH.US,D,20190228,000000,10.8625,10.9143,10.8625,10.9143,62323.954958961,0
+JGH.US,D,20190301,000000,10.9513,10.957,10.9366,10.9448,65394.786916472,0
+JGH.US,D,20190304,000000,10.9448,10.957,10.8978,10.9366,130738.80735317,0
+JGH.US,D,20190305,000000,10.9366,10.9448,10.9226,10.9448,82418.839847288,0
+JGH.US,D,20190306,000000,10.9448,10.9448,10.9051,10.9143,64752.104885265,0
+JGH.US,D,20190307,000000,10.9226,10.9226,10.8337,10.8625,113578.65705104,0
+JGH.US,D,20190308,000000,10.8422,10.8811,10.8059,10.8422,159883.08729602,0
+JGH.US,D,20190311,000000,10.8903,10.8903,10.8625,10.8765,69085.618009969,0
+JGH.US,D,20190312,000000,10.8978,10.9513,10.8978,10.9226,91674.541234523,0
+JGH.US,D,20190313,000000,10.9448,10.9448,10.9226,10.9448,103470.7268863,0
+JGH.US,D,20190314,000000,10.9366,10.9448,10.8978,10.8978,56309.747312315,0
+JGH.US,D,20190315,000000,10.9274,10.9773,10.9143,10.9143,55038.425042181,0
+JGH.US,D,20190318,000000,10.9226,10.9996,10.9143,10.9996,69124.502973201,0
+JGH.US,D,20190319,000000,11.0133,11.0385,11.0069,11.0209,223115.43820162,0
+JGH.US,D,20190320,000000,11.0209,11.1384,11.0209,11.1384,91565.447309898,0
+JGH.US,D,20190321,000000,11.0661,11.1301,11.0457,11.0457,63644.963571004,0
+JGH.US,D,20190322,000000,11.0598,11.0855,11.0302,11.0457,47135.05626515,0
+JGH.US,D,20190325,000000,11.0457,11.0661,10.9996,11.0385,41695.481964053,0
+JGH.US,D,20190326,000000,11.0598,11.0743,11.0302,11.0302,25155.330797908,0
+JGH.US,D,20190327,000000,11.0457,11.0457,10.9773,10.9913,63274.476282425,0
+JGH.US,D,20190328,000000,10.9857,11.0209,10.9857,10.9913,69165.548212168,0
+JGH.US,D,20190329,000000,11.0209,11.0209,10.9633,10.9996,86779.356418682,0
+JGH.US,D,20190401,000000,11.093,11.093,11.0438,11.0661,86324.618376433,0
+JGH.US,D,20190402,000000,11.093,11.1144,11.0743,11.0802,62830.539618854,0
+JGH.US,D,20190403,000000,11.1014,11.1236,11.0802,11.1014,62421.167367043,0
+JGH.US,D,20190404,000000,11.1014,11.1402,11.1014,11.1301,54563.164380449,0
+JGH.US,D,20190405,000000,11.1301,11.1745,11.1097,11.1662,70097.707191884,0
+JGH.US,D,20190408,000000,11.1985,11.2096,11.1662,11.2096,54238.04288231,0
+JGH.US,D,20190409,000000,11.2032,11.2032,11.1597,11.1985,50978.186797976,0
+JGH.US,D,20190410,000000,11.2096,11.2753,11.2096,11.2753,62582.107909311,0
+JGH.US,D,20190411,000000,11.2836,11.3209,11.2753,11.3209,80869.922145189,0
+JGH.US,D,20190412,000000,11.3412,11.353,11.3209,11.353,68206.385785765,0
+JGH.US,D,20190415,000000,11.3412,11.353,11.3142,11.3412,42023.843875795,0
+JGH.US,D,20190416,000000,11.3477,11.3922,11.3448,11.3477,48295.124334924,0
+JGH.US,D,20190417,000000,11.3763,11.3763,11.3181,11.3283,61651.029067462,0
+JGH.US,D,20190418,000000,11.3412,11.3477,11.2836,11.3142,45158.403967491,0
+JGH.US,D,20190422,000000,11.3356,11.353,11.2987,11.3356,60904.653800971,0
+JGH.US,D,20190423,000000,11.3356,11.4004,11.3356,11.3681,93194.295214199,0
+JGH.US,D,20190424,000000,11.3922,11.4236,11.3652,11.3763,61324.827431458,0
+JGH.US,D,20190425,000000,11.4004,11.4309,11.3763,11.4171,73967.841171397,0
+JGH.US,D,20190426,000000,11.4236,11.4513,11.3922,11.4171,65783.636548798,0
+JGH.US,D,20190429,000000,11.4171,11.4569,11.4171,11.4458,48198.99206471,0
+JGH.US,D,20190430,000000,11.4644,11.4865,11.4569,11.4865,87072.073780794,0
+JGH.US,D,20190501,000000,11.5004,11.5457,11.479,11.493,150437.28164408,0
+JGH.US,D,20190502,000000,11.5004,11.5383,11.5004,11.5171,94452.655829919,0
+JGH.US,D,20190503,000000,11.5254,11.5319,11.4865,11.493,49158.154491113,0
+JGH.US,D,20190506,000000,11.4458,11.5096,11.4181,11.4726,66444.680923752,0
+JGH.US,D,20190507,000000,11.4569,11.4569,11.3922,11.4087,77055.955334789,0
+JGH.US,D,20190508,000000,11.4087,11.4644,11.4087,11.4513,99090.767833279,0
+JGH.US,D,20190509,000000,11.4309,11.4458,11.3922,11.4309,112660.5398636,0
+JGH.US,D,20190510,000000,11.4309,11.4726,11.4181,11.4726,143703.70217765,0
+JGH.US,D,20190513,000000,11.4309,11.4374,11.3283,11.4004,50178.884775971,0
+JGH.US,D,20190514,000000,11.4578,11.4578,11.3922,11.4458,50222.090290674,0
+JGH.US,D,20190515,000000,11.3615,11.3986,11.2708,11.3132,84589.916961111,0
+JGH.US,D,20190516,000000,11.2827,11.3836,11.2163,11.2375,121910.84056149,0
+JGH.US,D,20190517,000000,11.2226,11.2743,11.2079,11.2079,57684.762817735,0
+JGH.US,D,20190520,000000,11.2598,11.2671,11.2079,11.2671,85989.775637486,0
+JGH.US,D,20190521,000000,11.2743,11.3681,11.2708,11.353,97568.853577869,0
+JGH.US,D,20190522,000000,11.3681,11.4309,11.3209,11.4087,80031.735159954,0
+JGH.US,D,20190523,000000,11.3763,11.4087,11.3477,11.353,32306.923619108,0
+JGH.US,D,20190524,000000,11.353,11.353,11.3209,11.3412,36049.601330249,0
+JGH.US,D,20190528,000000,11.353,11.353,11.3209,11.353,51437.245391693,0
+JGH.US,D,20190529,000000,11.2904,11.3319,11.1357,11.2375,41732.20665155,0
+JGH.US,D,20190530,000000,11.1968,11.2226,11.1718,11.1883,60928.416834057,0
+JGH.US,D,20190531,000000,11.1496,11.1958,11.0625,11.0894,67917.988975121,0
+JGH.US,D,20190603,000000,11.0894,11.0913,10.9589,10.9589,77813.131979958,0
+JGH.US,D,20190604,000000,11.0015,11.0828,10.9468,11.0828,75097.66538088,0
+JGH.US,D,20190605,000000,11.0894,11.1718,11.0894,11.1357,41774.332028385,0
+JGH.US,D,20190606,000000,11.1357,11.2079,11.1357,11.1968,38479.911532287,0
+JGH.US,D,20190607,000000,11.2309,11.3049,11.2226,11.2598,59083.541356242,0
+JGH.US,D,20190610,000000,11.2904,11.3254,11.2226,11.2226,145363.8740801,0
+JGH.US,D,20190611,000000,11.2375,11.3319,11.2226,11.2309,142187.18861158,0
+JGH.US,D,20190612,000000,11.2671,11.2743,11.2226,11.2503,101673.37747465,0
+JGH.US,D,20190613,000000,11.2977,11.2977,11.2449,11.2503,53730.37808455,0
+JGH.US,D,20190614,000000,11.2375,11.2921,11.2375,11.2503,38663.534969775,0
+JGH.US,D,20190617,000000,11.2503,11.2836,11.2226,11.2503,95255.198265526,0
+JGH.US,D,20190618,000000,11.3049,11.3624,11.2671,11.2671,122227.3209567,0
+JGH.US,D,20190619,000000,11.2503,11.3486,11.2503,11.3049,92739.55717195,0
+JGH.US,D,20190620,000000,11.3412,11.3819,11.3356,11.3486,84255.074222163,0
+JGH.US,D,20190621,000000,11.3486,11.3845,11.3283,11.3283,49420.627992934,0
+JGH.US,D,20190624,000000,11.3845,11.4253,11.3486,11.369,84097.374093497,0
+JGH.US,D,20190625,000000,11.3624,11.393,11.2977,11.2977,94013.039717818,0
+JGH.US,D,20190626,000000,11.3486,11.369,11.2865,11.3412,62564.82570343,0
+JGH.US,D,20190627,000000,11.3773,11.4181,11.3209,11.3845,101441.14783312,0
+JGH.US,D,20190628,000000,11.3773,11.4468,11.369,11.4468,127014.49198578,0
+JGH.US,D,20190701,000000,11.5032,11.5032,11.393,11.4253,136551.02921857,0
+JGH.US,D,20190702,000000,11.4585,11.4958,11.4338,11.4585,159924.132535,0
+JGH.US,D,20190703,000000,11.4181,11.5032,11.4181,11.4819,113851.93193153,0
+JGH.US,D,20190705,000000,11.4523,11.4585,11.3624,11.4004,160980.50736948,0
+JGH.US,D,20190708,000000,11.4328,11.4662,11.3624,11.4523,145391.95766465,0
+JGH.US,D,20190709,000000,11.4662,11.5188,11.4188,11.4736,141490.49968699,0
+JGH.US,D,20190710,000000,11.5337,11.5421,11.4736,11.5188,135241.90212309,0
+JGH.US,D,20190711,000000,11.5126,11.5421,11.4585,11.4736,116306.00516665,0
+JGH.US,D,20190712,000000,11.5032,11.5032,11.353,11.4736,99225.785066724,0
+JGH.US,D,20190715,000000,11.4662,11.4892,11.444,11.4819,83479.535233247,0
+JGH.US,D,20190716,000000,11.4662,11.5032,11.4468,11.4585,59647.373323115,0
+JGH.US,D,20190717,000000,11.4882,11.5263,11.4171,11.4468,161217.05756248,0
+JGH.US,D,20190718,000000,11.4392,11.4585,11.4208,11.4328,47995.926145605,0
+JGH.US,D,20190719,000000,11.4253,11.4819,11.3922,11.4004,61264.339710873,0
+JGH.US,D,20190722,000000,11.4585,11.4736,11.4087,11.4328,57435.250970325,0
+JGH.US,D,20190723,000000,11.4392,11.4958,11.4328,11.4662,211309.53130904,0
+JGH.US,D,20190724,000000,11.5126,11.5503,11.4746,11.5032,112523.36235442,0
+JGH.US,D,20190725,000000,11.5347,11.5347,11.4585,11.4585,30645.671578781,0
+JGH.US,D,20190726,000000,11.4958,11.5347,11.4662,11.5188,75469.232807324,0
+JGH.US,D,20190729,000000,11.4958,11.5503,11.4819,11.5188,60425.072587768,0
+JGH.US,D,20190730,000000,11.5429,11.5929,11.5069,11.5347,153710.09938283,0
+JGH.US,D,20190731,000000,11.5856,11.6068,11.5429,11.5587,72328.191888423,0
+JGH.US,D,20190801,000000,11.5503,11.6151,11.5263,11.5587,82370.23364325,0
+JGH.US,D,20190802,000000,11.5587,11.5773,11.4958,11.5126,40099.038195779,0
+JGH.US,D,20190805,000000,11.4171,11.5032,11.3346,11.3346,62303.432339478,0
+JGH.US,D,20190806,000000,11.4087,11.4253,11.3346,11.3922,94450.495554186,0
+JGH.US,D,20190807,000000,11.3642,11.3681,11.3132,11.3615,47976.483663989,0
+JGH.US,D,20190808,000000,11.3922,11.393,11.3412,11.3763,43823.353563171,0
+JGH.US,D,20190809,000000,11.4004,11.4253,11.3209,11.4004,34876.571606064,0
+JGH.US,D,20190812,000000,11.3283,11.3922,11.304,11.304,125946.23563473,0
+JGH.US,D,20190813,000000,11.282,11.4087,11.282,11.3209,137101.89953105,0
+JGH.US,D,20190814,000000,11.2569,11.282,11.0846,11.2236,162036.88220395,0
+JGH.US,D,20190815,000000,11.2957,11.2957,11.1764,11.2357,89392.20992034,0
+JGH.US,D,20190816,000000,11.2013,11.2051,11.107,11.1541,171180.24925297,0
+JGH.US,D,20190819,000000,11.1847,11.242,11.1764,11.2051,111175.35029568,0
+JGH.US,D,20190820,000000,11.2051,11.3477,11.2051,11.2895,79273.478376918,0
+JGH.US,D,20190821,000000,11.3132,11.4253,11.3132,11.393,164644.33501629,0
+JGH.US,D,20190822,000000,11.4338,11.4468,11.3681,11.393,70362.34096944,0
+JGH.US,D,20190823,000000,11.4004,11.4253,11.3209,11.3346,72265.543892103,0
+JGH.US,D,20190826,000000,11.3845,11.3875,11.2895,11.3412,37884.755567254,0
+JGH.US,D,20190827,000000,11.3283,11.4004,11.2735,11.2735,69975.651612847,0
+JGH.US,D,20190828,000000,11.242,11.3615,11.242,11.3209,51945.990327321,0
+JGH.US,D,20190829,000000,11.3681,11.3845,11.3283,11.3412,77184.49174103,0
+JGH.US,D,20190830,000000,11.3477,11.3615,11.304,11.3209,57224.624086151,0
+JGH.US,D,20190903,000000,11.304,11.3171,11.2357,11.2957,79975.567990839,0
+JGH.US,D,20190904,000000,11.304,11.4004,11.304,11.4004,140967.71295908,0
+JGH.US,D,20190905,000000,11.4096,11.4828,11.4096,11.4338,289641.12946543,0
+JGH.US,D,20190906,000000,11.4338,11.5208,11.4338,11.4892,81674.624856531,0
+JGH.US,D,20190909,000000,11.4892,11.5523,11.4892,11.5281,48605.123902917,0
+JGH.US,D,20190910,000000,11.5356,11.6098,11.5142,11.5356,68635.20051919,0
+JGH.US,D,20190911,000000,11.5745,11.6243,11.5569,11.6243,64046.774857741,0
+JGH.US,D,20190912,000000,11.6243,11.7068,11.6243,11.6632,162875.0691892,0
+JGH.US,D,20190913,000000,11.6957,11.7068,11.6559,11.6718,48225.995511398,0
+JGH.US,D,20190916,000000,11.7068,11.7208,11.6632,11.7068,62572.386668503,0
+JGH.US,D,20190917,000000,11.6718,11.6836,11.6412,11.6485,58520.789527236,0
+JGH.US,D,20190918,000000,11.6243,11.6725,11.5689,11.6243,69410.739508108,0
+JGH.US,D,20190919,000000,11.6335,11.6883,11.5948,11.5948,58803.785648541,0
+JGH.US,D,20190920,000000,11.6243,11.6485,11.6098,11.6098,93483.772162705,0
+JGH.US,D,20190923,000000,11.6098,11.6485,11.6004,11.6243,73189.061768878,0
+JGH.US,D,20190924,000000,11.6412,11.6718,11.617,11.6559,84581.275858171,0
+JGH.US,D,20190925,000000,11.6335,11.6718,11.617,11.6559,90185.031115139,0
+JGH.US,D,20190926,000000,11.6632,11.6957,11.6335,11.6718,67351.996732513,0
+JGH.US,D,20190927,000000,11.7013,11.7252,11.6883,11.7208,84923.679562192,0
+JGH.US,D,20190930,000000,11.7465,11.7465,11.7013,11.7383,89499.143569231,0
+JGH.US,D,20191001,000000,11.7708,11.7708,11.7133,11.7383,80727.343946669,0
+JGH.US,D,20191002,000000,11.7383,11.7625,11.6632,11.7013,123456.51784999,0
+JGH.US,D,20191003,000000,11.7208,11.7208,11.6335,11.68,35201.693104204,0
+JGH.US,D,20191004,000000,11.6957,11.7068,11.6243,11.6485,101933.69070073,0
+JGH.US,D,20191007,000000,11.6335,11.6485,11.5198,11.6004,142330.84694796,0
+JGH.US,D,20191008,000000,11.5948,11.5948,11.5272,11.5689,86202.562797398,0
+JGH.US,D,20191009,000000,11.6004,11.6004,11.5439,11.5745,58308.002367325,0
+JGH.US,D,20191010,000000,11.5791,11.6485,11.5791,11.6412,48412.859362489,0
+JGH.US,D,20191011,000000,11.6957,11.6957,11.6485,11.6883,46383.28030932,0
+JGH.US,D,20191014,000000,11.7301,11.7819,11.7217,11.7217,48794.148029743,0
+JGH.US,D,20191015,000000,11.6957,11.7883,11.6957,11.7393,35545.176946092,0
+JGH.US,D,20191016,000000,11.7549,11.7864,11.7217,11.7301,38530.678012064,0
+JGH.US,D,20191017,000000,11.7717,11.8086,11.7549,11.8086,66388.513754639,0
+JGH.US,D,20191018,000000,11.8226,11.8402,11.7939,11.7939,71550.492623771,0
+JGH.US,D,20191021,000000,11.8226,11.8356,11.8003,11.8356,43719.660327885,0
+JGH.US,D,20191022,000000,11.828,11.8356,11.8003,11.8226,91023.218100376,0
+JGH.US,D,20191023,000000,11.8086,11.9291,11.8041,11.9206,98760.245645801,0
+JGH.US,D,20191024,000000,11.9206,11.9291,11.8356,11.8938,114150.049983,0
+JGH.US,D,20191025,000000,11.8688,11.9206,11.8532,11.9069,55879.852441021,0
+JGH.US,D,20191028,000000,11.9069,11.943,11.9069,11.9291,45849.692202738,0
+JGH.US,D,20191029,000000,11.9291,11.9567,11.9134,11.943,118781.68115914,0
+JGH.US,D,20191030,000000,11.9836,12.0226,11.9504,12.0226,113097.99569997,0
+JGH.US,D,20191031,000000,11.9836,11.9836,11.8688,11.9206,73810.141042733,0
+JGH.US,D,20191101,000000,11.943,11.9504,11.9069,11.9504,37186.986504802,0
+JGH.US,D,20191104,000000,11.9373,12.0354,11.9291,11.9975,52765.814968808,0
+JGH.US,D,20191105,000000,12.015,12.015,11.9922,11.9975,52966.720612177,0
+JGH.US,D,20191106,000000,12.0226,12.0226,11.9836,11.9975,60090.229848821,0
+JGH.US,D,20191107,000000,12.015,12.0791,11.9975,12.065,61822.770988407,0
+JGH.US,D,20191108,000000,12.0717,12.1365,12.065,12.0873,62465.453019613,0
+JGH.US,D,20191111,000000,12.0873,12.1502,12.0791,12.1429,68772.378028372,0
+JGH.US,D,20191112,000000,12.1115,12.1502,12.0873,12.128,90884.960453327,0
+JGH.US,D,20191113,000000,12.0873,12.1031,11.9659,12.015,81412.151354711,0
+JGH.US,D,20191114,000000,11.9567,12.015,11.9206,11.9836,71399.27332231,0
+JGH.US,D,20191115,000000,11.9567,11.9883,11.9059,11.9059,72357.355610847,0
+JGH.US,D,20191118,000000,11.893,11.9836,11.893,11.9281,75006.933800004,0
+JGH.US,D,20191119,000000,11.9124,11.9495,11.8763,11.9012,117082.62429345,0
+JGH.US,D,20191120,000000,11.9206,11.9281,11.8523,11.9012,67329.313837294,0
+JGH.US,D,20191121,000000,11.9012,11.9364,11.8948,11.9059,41627.433278396,0
+JGH.US,D,20191122,000000,11.893,11.9495,11.8679,11.9059,68181.54261481,0
+JGH.US,D,20191125,000000,11.893,11.9922,11.893,11.9281,53852.433663586,0
+JGH.US,D,20191126,000000,11.893,11.9742,11.893,11.9742,57569.188065904,0
+JGH.US,D,20191127,000000,11.9495,12.0015,11.9364,11.9922,66560.255675584,0
+JGH.US,D,20191129,000000,11.9567,12.0717,11.9567,12.0067,57792.776604491,0
+JGH.US,D,20191202,000000,11.9495,11.9532,11.9364,11.9495,50267.456081112,0
+JGH.US,D,20191203,000000,11.9742,12.0226,11.9495,12.0067,118111.99568123,0
+JGH.US,D,20191204,000000,11.9742,12.065,11.9742,12.0522,95088.85703392,0
+JGH.US,D,20191205,000000,12.0446,12.0446,12.0067,12.0354,62009.634839498,0
+JGH.US,D,20191206,000000,12.0354,12.0568,12.0226,12.0522,64213.116089347,0
+JGH.US,D,20191209,000000,12.0354,12.1439,12.0226,12.129,63891.23500481,0
+JGH.US,D,20191210,000000,12.1123,12.1512,12.0522,12.1365,52959.159647104,0
+JGH.US,D,20191211,000000,12.1198,12.3873,12.1041,12.3567,917605.20208782,0
+JGH.US,D,20191212,000000,12.3586,12.3586,12.2715,12.3049,38739.144620506,0
+JGH.US,D,20191213,000000,12.3189,12.3697,12.3049,12.3189,103276.30207013,0
+JGH.US,D,20191216,000000,12.3438,12.3883,12.2902,12.3726,54806.195400653,0
+JGH.US,D,20191217,000000,12.3798,12.444,12.3798,12.444,55682.187211255,0
+JGH.US,D,20191218,000000,12.444,12.4966,12.444,12.4966,58253.995473947,0
+JGH.US,D,20191219,000000,12.4966,12.566,12.4966,12.5577,62554.024324754,0
+JGH.US,D,20191220,000000,12.566,12.604,12.5603,12.604,58055.250106313,0
+JGH.US,D,20191223,000000,12.6595,12.6595,12.5493,12.6438,58283.159196371,0
+JGH.US,D,20191224,000000,12.6355,12.6881,12.5873,12.6438,27448.463490765,0
+JGH.US,D,20191226,000000,12.6667,12.6901,12.6122,12.6809,28327.695714967,0
+JGH.US,D,20191227,000000,12.7362,12.7556,12.5725,12.6355,68512.064802287,0
+JGH.US,D,20191230,000000,12.627,12.6483,12.604,12.604,58233.472854463,0
+JGH.US,D,20191231,000000,12.5873,12.6355,12.566,12.5948,97704.950949182,0
+JGH.US,D,20200102,000000,12.6205,12.7114,12.6122,12.6809,80165.672255532,0
+JGH.US,D,20200103,000000,12.6595,12.6983,12.6355,12.6809,85355.73470922,0
+JGH.US,D,20200106,000000,12.6667,12.704,12.6355,12.704,85356.814847087,0
+JGH.US,D,20200107,000000,12.704,12.728,12.6955,12.704,57227.864499752,0
+JGH.US,D,20200108,000000,12.7114,12.7734,12.7114,12.7419,60488.800721954,0
+JGH.US,D,20200109,000000,12.7419,12.8114,12.7419,12.7503,72867.180684341,0
+JGH.US,D,20200110,000000,12.7651,12.8316,12.7651,12.8114,51354.07477589,0
+JGH.US,D,20200113,000000,12.8279,12.8734,12.7948,12.8186,65030.7804551,0
+JGH.US,D,20200114,000000,12.8346,12.8855,12.8186,12.866,67570.184581763,0
+JGH.US,D,20200115,000000,12.866,12.9142,12.8594,12.9142,62299.111788007,0
+JGH.US,D,20200116,000000,12.9142,12.9622,12.8817,12.9511,102599.05562716,0
+JGH.US,D,20200117,000000,12.9595,13.0437,12.8974,12.9215,90572.800609598,0
+JGH.US,D,20200121,000000,12.9142,12.9761,12.8594,12.9511,58324.204435339,0
+JGH.US,D,20200122,000000,12.9761,12.9983,12.9142,12.9826,54726.265198453,0
+JGH.US,D,20200123,000000,12.9983,12.9983,12.8817,12.9047,51714.84082366,0
+JGH.US,D,20200124,000000,12.9344,12.9344,12.8891,12.8974,62264.547376245,0
+JGH.US,D,20200127,000000,12.8418,12.8418,12.6658,12.7031,55522.326806855,0
+JGH.US,D,20200128,000000,12.7197,12.805,12.6901,12.79,45454.361743206,0
+JGH.US,D,20200129,000000,12.7493,12.8734,12.7493,12.8734,48772.545272392,0
+JGH.US,D,20200130,000000,12.8734,12.9511,12.8448,12.9511,44394.746495117,0
+JGH.US,D,20200131,000000,12.9511,12.9511,12.8418,12.866,31752.812893043,0
+JGH.US,D,20200203,000000,12.9047,12.9511,12.8817,12.9047,39126.914114964,0
+JGH.US,D,20200204,000000,13.0141,13.0141,12.866,12.866,90358.93331182,0
+JGH.US,D,20200205,000000,12.8817,12.9826,12.8651,12.9344,120943.03703214,0
+JGH.US,D,20200206,000000,12.9344,12.9669,12.9047,12.9047,58358.768847101,0
+JGH.US,D,20200207,000000,12.9215,12.9669,12.9047,12.928,46304.430244987,0
+JGH.US,D,20200210,000000,12.9344,12.9344,12.8974,12.9142,40524.612515602,0
+JGH.US,D,20200211,000000,12.9142,12.9418,12.9142,12.9215,75491.915702544,0
+JGH.US,D,20200212,000000,12.9911,13.0269,12.928,12.9911,132660.37261957,0
+JGH.US,D,20200213,000000,12.9688,13.0362,12.9603,13.0362,117220.8819405,0
+JGH.US,D,20200214,000000,13.0362,13.077,12.9354,12.9354,82520.37280684,0
+JGH.US,D,20200218,000000,12.9529,12.9844,12.9057,12.9688,108748.28050725,0
+JGH.US,D,20200219,000000,12.9688,13.0289,12.9688,13.0289,61721.238028856,0
+JGH.US,D,20200220,000000,13.0362,13.103,13.0065,13.103,50451.079518599,0
+JGH.US,D,20200221,000000,13.0539,13.103,13.0455,13.0687,55129.156623058,0
+JGH.US,D,20200224,000000,12.978,13.0289,12.7651,12.8123,72696.518901264,0
+JGH.US,D,20200225,000000,12.8984,12.9057,12.5696,12.5788,193030.35817611,0
+JGH.US,D,20200226,000000,12.6419,12.715,12.5501,12.6095,86629.21725509,0
+JGH.US,D,20200227,000000,12.5336,12.5558,12.2918,12.3373,245387.88103096,0
+JGH.US,D,20200228,000000,12.1827,12.1827,11.9087,12.129,241583.63546139,0
+JGH.US,D,20200302,000000,12.1439,12.3456,12.129,12.3207,153555.63966778,0
+JGH.US,D,20200303,000000,12.3456,12.5196,12.1439,12.1594,103015.98884404,0
+JGH.US,D,20200304,000000,12.2753,12.5696,12.2661,12.5501,143231.68192952,0
+JGH.US,D,20200305,000000,12.4668,12.5419,12.0946,12.1678,103161.80745616,0
+JGH.US,D,20200306,000000,12.0262,12.0504,11.8457,12.0504,132149.46740822,0
+JGH.US,D,20200309,000000,11.6364,11.6364,10.9143,10.9468,160729.9153842,0
+JGH.US,D,20200310,000000,11.3336,11.3336,10.9929,11.1154,113207.08962459,0
+JGH.US,D,20200311,000000,11.0986,11.0986,10.7495,10.7495,164335.41558615,0
+JGH.US,D,20200312,000000,10.2911,10.383,9.47378,9.69233,211145.35035318,0
+JGH.US,D,20200313,000000,10.0032,10.1329,9.91172,10.1329,97968.50458887,0
+JGH.US,D,20200316,000000,9.59037,9.59037,8.95349,9.07014,191265.41290049,0
+JGH.US,D,20200317,000000,9.09329,9.30159,8.83405,9.17013,180275.01009794,0
+JGH.US,D,20200318,000000,8.66389,8.66389,7.67568,7.76863,262077.09122284,0
+JGH.US,D,20200319,000000,7.65162,8.69481,7.31777,8.61741,645899.76191342,0
+JGH.US,D,20200320,000000,8.70213,9.10068,8.21246,8.21246,1502094.8056783,0
+JGH.US,D,20200323,000000,8.06657,8.14266,7.19241,7.30907,211456.43005904,0
+JGH.US,D,20200324,000000,7.47257,7.93307,7.40256,7.72124,360605.10722712,0
+JGH.US,D,20200325,000000,7.86177,8.5165,7.86177,8.34662,136134.09600169,0
+JGH.US,D,20200326,000000,8.22747,8.84333,8.22747,8.62483,172135.0911279,0
+JGH.US,D,20200327,000000,8.42197,8.73944,8.32913,8.70213,159777.23378499,0
+JGH.US,D,20200330,000000,8.70213,8.90533,8.64001,8.79518,165245.97180852,0
+JGH.US,D,20200331,000000,8.64001,9.03498,8.64001,8.70213,149258.85123056,0
+JGH.US,D,20200401,000000,8.70213,8.84979,8.38986,8.43707,121048.89054318,0
+JGH.US,D,20200402,000000,8.49327,8.78998,8.49327,8.65666,52248.428930241,0
+JGH.US,D,20200403,000000,8.65666,8.68667,8.37393,8.41503,103061.35463448,0
+JGH.US,D,20200406,000000,8.5005,8.71037,8.5005,8.56196,116826.63161884,0
+JGH.US,D,20200407,000000,8.71945,8.96921,8.71945,8.82109,105160.06251117,0
+JGH.US,D,20200408,000000,8.84979,9.2016,8.84979,9.16086,67757.048432854,0
+JGH.US,D,20200409,000000,9.38675,10.1403,9.38675,9.58208,296859.69083443,0
+JGH.US,D,20200413,000000,9.62104,9.83583,9.40525,9.51822,222347.46017778,0
+JGH.US,D,20200414,000000,9.6784,9.86535,9.63583,9.81357,124064.63546944,0
+JGH.US,D,20200415,000000,9.67109,9.83662,9.4886,9.83662,85138.626997839,0
+JGH.US,D,20200416,000000,9.82289,9.82289,9.61459,9.71817,43858.998112801,0
+JGH.US,D,20200417,000000,9.76359,9.76359,9.53778,9.59323,78172.817889859,0
+JGH.US,D,20200420,000000,9.39421,9.57666,9.26178,9.32659,105337.20512145,0
+JGH.US,D,20200421,000000,9.20068,9.22383,9.04051,9.12013,175600.17340707,0
+JGH.US,D,20200422,000000,9.159,9.3164,9.159,9.28491,125900.86984432,0
+JGH.US,D,20200423,000000,9.28491,9.38862,9.28491,9.32659,79176.265968835,0
+JGH.US,D,20200424,000000,9.31084,9.34047,9.25346,9.31084,60863.608562004,0
+JGH.US,D,20200427,000000,9.32659,9.35712,9.32659,9.33399,40927.503940208,0
+JGH.US,D,20200428,000000,9.30251,9.32659,9.23771,9.30251,45765.441449067,0
+JGH.US,D,20200429,000000,9.34047,9.62382,9.34047,9.55436,76196.165592203,0
+JGH.US,D,20200430,000000,9.45899,9.57379,9.45899,9.51171,83986.119893137,0
+JGH.US,D,20200501,000000,9.42841,9.45153,9.33123,9.37937,80607.448643371,0
+JGH.US,D,20200504,000000,9.38769,9.50435,9.32011,9.49605,94977.602833561,0
+JGH.US,D,20200505,000000,9.52844,9.64602,9.52844,9.64602,67356.317283984,0
+JGH.US,D,20200506,000000,9.68667,9.74788,9.65428,9.73215,115965.76173837,0
+JGH.US,D,20200507,000000,9.79503,9.82926,9.66177,9.70349,79116.858386119,0
+JGH.US,D,20200508,000000,9.74788,9.82289,9.74788,9.77931,76506.165160195,0
+JGH.US,D,20200511,000000,9.74788,9.81357,9.71275,9.79503,57325.076907834,0
+JGH.US,D,20200512,000000,9.82926,9.88869,9.76359,9.76359,72340.073404966,0
+JGH.US,D,20200513,000000,9.70349,9.72555,9.50435,9.52001,105582.39641739,0
+JGH.US,D,20200514,000000,9.45993,9.50246,9.37937,9.46823,69353.492201126,0
+JGH.US,D,20200515,000000,9.33399,9.43861,9.33399,9.39506,85970.333155871,0
+JGH.US,D,20200518,000000,9.49784,9.68128,9.43029,9.58017,76425.154820127,0
+JGH.US,D,20200519,000000,9.57189,9.63583,9.55626,9.63123,26556.26961215,0
+JGH.US,D,20200520,000000,9.69974,9.80066,9.69974,9.79144,83940.7541027,0
+JGH.US,D,20200521,000000,9.77553,9.85614,9.77553,9.83397,50804.284601295,0
+JGH.US,D,20200522,000000,9.87006,9.91835,9.81808,9.86437,71433.837734071,0
+JGH.US,D,20200526,000000,9.98194,10.0783,9.96738,10.0358,62530.261291668,0
+JGH.US,D,20200527,000000,10.1561,10.1635,10.045,10.0923,121397.77507439,0
+JGH.US,D,20200528,000000,10.0923,10.243,10.0923,10.1635,123169.20117722,0
+JGH.US,D,20200529,000000,10.1561,10.3135,10.1561,10.3135,42173.983039385,0
+JGH.US,D,20200601,000000,10.3377,10.4884,10.3145,10.4802,119457.84746424,0
+JGH.US,D,20200602,000000,10.4802,10.5895,10.4802,10.5218,79565.115601161,0
+JGH.US,D,20200603,000000,10.5682,10.8588,10.5135,10.7162,124448.08441241,0
+JGH.US,D,20200604,000000,10.6949,10.7662,10.6579,10.6793,50200.487533324,0
+JGH.US,D,20200605,000000,10.8588,10.9244,10.8059,10.8059,63220.469389045,0
+JGH.US,D,20200608,000000,10.893,10.9875,10.8374,10.8857,54977.937321598,0
+JGH.US,D,20200609,000000,10.7024,10.8366,10.7024,10.7747,96906.729065046,0
+JGH.US,D,20200610,000000,10.7986,10.7986,10.7024,10.733,107641.13919299,0
+JGH.US,D,20200611,000000,10.3377,10.5218,10.2276,10.2276,151891.14721385,0
+JGH.US,D,20200612,000000,10.2877,10.469,10.2877,10.3672,54716.543957644,0
+JGH.US,D,20200615,000000,10.1127,10.4238,10.1127,10.4088,219466.73248494,0
+JGH.US,D,20200616,000000,10.558,10.607,10.5116,10.5291,51198.53492296,0
+JGH.US,D,20200617,000000,10.5736,10.5978,10.4145,10.5034,149136.79565153,0
+JGH.US,D,20200618,000000,10.5034,10.5504,10.496,10.5504,42956.002855511,0
+JGH.US,D,20200619,000000,10.6134,10.6134,10.495,10.5034,37352.247598541,0
+JGH.US,D,20200622,000000,10.5199,10.558,10.4867,10.5504,53018.567229821,0
+JGH.US,D,20200623,000000,10.5736,10.6217,10.5736,10.5978,58229.152302993,0
+JGH.US,D,20200624,000000,10.5199,10.558,10.3922,10.4394,65985.622330034,0
+JGH.US,D,20200625,000000,10.3765,10.4534,10.3765,10.4145,52736.651246384,0
+JGH.US,D,20200626,000000,10.3589,10.4005,10.2969,10.3053,66739.5585616,0
+JGH.US,D,20200629,000000,10.3922,10.4394,10.2785,10.3589,69606.24446214,0
+JGH.US,D,20200630,000000,10.3589,10.558,10.3589,10.558,118896.17577309,0
+JGH.US,D,20200701,000000,10.5811,10.657,10.495,10.6134,48985.332432302,0
+JGH.US,D,20200702,000000,10.6939,10.7209,10.607,10.6302,36172.737047152,0
+JGH.US,D,20200706,000000,10.657,10.7162,10.6385,10.6385,62323.954958961,0
+JGH.US,D,20200707,000000,10.6302,10.7079,10.6099,10.6385,125892.22874138,0
+JGH.US,D,20200708,000000,10.6866,10.6866,10.6134,10.6217,40795.727120365,0
+JGH.US,D,20200709,000000,10.6134,10.6477,10.5978,10.607,70491.957513549,0
+JGH.US,D,20200710,000000,10.6134,10.6624,10.607,10.6624,21375.928399269,0
+JGH.US,D,20200713,000000,10.6708,10.7254,10.558,10.5811,84850.230187195,0
+JGH.US,D,20200714,000000,10.5939,10.6764,10.5625,10.6348,53647.207468748,0
+JGH.US,D,20200715,000000,10.6031,10.706,10.6031,10.644,27016.408343736,0
+JGH.US,D,20200716,000000,10.6264,10.6264,10.5764,10.6031,35801.169620705,0
+JGH.US,D,20200717,000000,10.5857,10.6348,10.5625,10.5939,45448.961053869,0
+JGH.US,D,20200720,000000,10.6105,10.644,10.6105,10.6182,43251.960631226,0
+JGH.US,D,20200721,000000,10.6764,10.7228,10.6348,10.6606,40001.825787698,0
+JGH.US,D,20200722,000000,10.6031,10.732,10.6031,10.6764,47789.619812899,0
+JGH.US,D,20200723,000000,10.6764,10.732,10.6532,10.6606,18168.999070445,0
+JGH.US,D,20200724,000000,10.6682,10.7468,10.644,10.6996,38651.653453232,0
+JGH.US,D,20200727,000000,10.6996,10.8272,10.6996,10.8272,79236.753689419,0
+JGH.US,D,20200728,000000,10.7801,10.82,10.7374,10.7957,55123.75593372,0
+JGH.US,D,20200729,000000,10.9004,10.9633,10.8578,10.955,54435.708112076,0
+JGH.US,D,20200730,000000,10.8496,10.9792,10.8356,10.9716,44260.809399538,0
+JGH.US,D,20200731,000000,10.9716,11.0598,10.9319,11.0598,29339.784896885,0
+JGH.US,D,20200803,000000,11.1568,11.1568,10.9403,11.1087,46132.688324043,0
+JGH.US,D,20200804,000000,11.1653,11.1653,11.069,11.1653,32007.725429791,0
+JGH.US,D,20200805,000000,11.2115,11.2773,11.2042,11.2773,50016.864095836,0
+JGH.US,D,20200806,000000,11.2773,11.3642,11.2282,11.3098,53703.374637861,0
+JGH.US,D,20200807,000000,11.3412,11.3477,11.2921,11.3181,37715.173922046,0
+JGH.US,D,20200810,000000,11.3569,11.4542,11.3254,11.4049,35197.372552734,0
+JGH.US,D,20200811,000000,11.4848,11.5004,11.4688,11.4772,117023.21671072,0
+JGH.US,D,20200812,000000,11.4994,11.5828,11.4799,11.5171,105541.35117843,0
+JGH.US,D,20200813,000000,11.4569,11.5856,11.4569,11.5383,90773.706252966,0
+JGH.US,D,20200814,000000,11.5726,11.5782,11.4736,11.4892,66801.126420051,0
+JGH.US,D,20200817,000000,11.5041,11.5551,11.4958,11.5208,54125.708544083,0
+JGH.US,D,20200818,000000,11.4892,11.5254,11.443,11.5208,56075.35739505,0
+JGH.US,D,20200819,000000,11.5726,11.5726,11.4644,11.4958,81663.823477855,0
+JGH.US,D,20200820,000000,11.5133,11.5133,11.4493,11.4644,73211.744664098,0
+JGH.US,D,20200821,000000,11.4569,11.4569,11.4004,11.4348,26190.102875042,0
+JGH.US,D,20200824,000000,11.4263,11.5383,11.3922,11.4004,51063.517689512,0
+JGH.US,D,20200825,000000,11.3836,11.443,11.3597,11.3597,17827.675504293,0
+JGH.US,D,20200826,000000,11.3513,11.3902,11.304,11.3283,52218.185069948,0
+JGH.US,D,20200827,000000,11.3597,11.3922,11.3513,11.3661,37562.874482719,0
+JGH.US,D,20200828,000000,11.4569,11.4958,11.3661,11.4096,66828.12986674,0
+JGH.US,D,20200831,000000,11.3283,11.3836,11.3283,11.3753,34453.157561975,0
+JGH.US,D,20200901,000000,11.4263,11.4523,11.3652,11.4004,80625.810987119,0
+JGH.US,D,20200902,000000,11.3836,11.4892,11.3836,11.4263,47123.174748608,0
+JGH.US,D,20200903,000000,11.4569,11.4819,11.443,11.443,61779.565473705,0
+JGH.US,D,20200904,000000,11.5208,11.5208,11.4217,11.443,46031.15536449,0
+JGH.US,D,20200908,000000,11.443,11.5041,11.3366,11.4096,74810.348708106,0
+JGH.US,D,20200909,000000,11.4892,11.53,11.444,11.53,64973.533148118,0
+JGH.US,D,20200910,000000,11.5041,11.5856,11.4819,11.5643,52457.97567655,0
+JGH.US,D,20200911,000000,11.6004,11.6355,11.5726,11.617,55391.630124878,0
+JGH.US,D,20200914,000000,11.6226,11.704,11.6142,11.704,47185.822744926,0
+JGH.US,D,20200915,000000,11.7447,11.7447,11.6718,11.704,25320.591891646,0
+JGH.US,D,20200916,000000,11.7447,11.8328,11.7244,11.8105,47884.671945247,0
+JGH.US,D,20200917,000000,11.7533,11.8318,11.7189,11.7616,61952.387532516,0
+JGH.US,D,20200918,000000,11.7271,11.7708,11.6466,11.6718,45542.933048347,0
+JGH.US,D,20200921,000000,11.4458,11.5809,11.4458,11.5809,61815.210023334,0
+JGH.US,D,20200922,000000,11.5595,11.592,11.4921,11.5254,33839.639253196,0
+JGH.US,D,20200923,000000,11.4994,11.5133,11.2013,11.2255,34273.854675958,0
+JGH.US,D,20200924,000000,11.1364,11.2124,11.0218,11.0311,144389.58972356,0
+JGH.US,D,20200925,000000,10.9652,11.0133,10.9172,10.9327,65497.40001389,0
+JGH.US,D,20200928,000000,10.9652,11.0625,10.9652,11.0133,94992.724763705,0
+JGH.US,D,20200929,000000,11.0467,11.0467,10.9327,10.9735,100032.6480538,0
+JGH.US,D,20200930,000000,10.957,11.0218,10.9506,10.9818,201084.94625458,0
+JGH.US,D,20201001,000000,11.0539,11.0717,10.9976,11.0133,44669.101513482,0
+JGH.US,D,20201002,000000,10.8765,11.0467,10.8765,11.0311,68791.820509988,0
+JGH.US,D,20201005,000000,11.0467,11.143,11.0467,11.143,69005.687807769,0
+JGH.US,D,20201006,000000,11.143,11.2163,11.143,11.1764,38873.081716084,0
+JGH.US,D,20201007,000000,11.2079,11.2624,11.2079,11.2337,65466.076015731,0
+JGH.US,D,20201008,000000,11.2827,11.3301,11.2743,11.2827,26328.360522091,0
+JGH.US,D,20201009,000000,11.3301,11.3477,11.2904,11.2904,43560.880061351,0
+JGH.US,D,20201012,000000,11.2977,11.3792,11.2904,11.3069,63590.956677626,0
+JGH.US,D,20201013,000000,11.3069,11.3588,11.2401,11.2487,31341.280365497,0
+JGH.US,D,20201014,000000,11.303,11.3845,11.2691,11.3283,47658.923130924,0
+JGH.US,D,20201015,000000,11.2937,11.3283,11.2299,11.3283,76548.290537031,0
+JGH.US,D,20201016,000000,11.3123,11.3123,11.2717,11.2717,51357.315189493,0
+JGH.US,D,20201019,000000,11.2937,11.3123,11.2217,11.2385,109949.39381598,0
+JGH.US,D,20201020,000000,11.303,11.3209,11.2385,11.2717,31726.889584221,0
+JGH.US,D,20201021,000000,11.303,11.3123,11.2643,11.2937,14677.99348245,0
+JGH.US,D,20201022,000000,11.2541,11.3448,11.2541,11.3123,65529.804149919,0
+JGH.US,D,20201023,000000,11.3123,11.3763,11.3123,11.3209,40711.476366694,0
+JGH.US,D,20201026,000000,11.3123,11.3283,11.1985,11.2385,34077.269584061,0
+JGH.US,D,20201027,000000,11.2937,11.2937,11.2134,11.2299,26628.638849277,0
+JGH.US,D,20201028,000000,11.0986,11.1078,10.9458,10.9929,47073.488406698,0
+JGH.US,D,20201029,000000,11.0253,11.1318,11.0209,11.1078,32352.289409547,0
+JGH.US,D,20201030,000000,11.1318,11.1568,11.0753,11.1162,40353.950732527,0
+JGH.US,D,20201102,000000,11.1318,11.1903,11.1318,11.1318,32241.035209188,0
+JGH.US,D,20201103,000000,11.0986,11.2051,11.0345,11.1246,68178.302201208,0
+JGH.US,D,20201104,000000,11.1246,11.3448,11.1246,11.2802,38501.514289639,0
+JGH.US,D,20201105,000000,11.3523,11.4356,11.3523,11.4014,11980.889227118,0
+JGH.US,D,20201106,000000,11.4356,11.4356,11.3855,11.4106,23750.071432195,0
+JGH.US,D,20201109,000000,11.655,11.6718,11.5069,11.5745,25965.434198588,0
+JGH.US,D,20201110,000000,11.5966,11.631,11.5894,11.5894,26439.614722452,0
+JGH.US,D,20201111,000000,11.655,11.8328,11.6022,11.704,24308.502709729,0
+JGH.US,D,20201112,000000,11.5773,11.6412,11.5773,11.5773,44579.450070473,0
+JGH.US,D,20201113,000000,11.6597,11.6597,11.4605,11.5457,33708.942571218,0
+JGH.US,D,20201116,000000,11.5929,11.6476,11.5773,11.6262,50240.452634423,0
+JGH.US,D,20201117,000000,11.5281,11.6689,11.5281,11.6597,29615.220053116,0
+JGH.US,D,20201118,000000,11.6597,11.7625,11.6597,11.693,36943.955484598,0
+JGH.US,D,20201119,000000,11.7235,11.7698,11.716,11.7495,36421.168756693,0
+JGH.US,D,20201120,000000,11.7921,11.7921,11.7235,11.7329,44294.293673432,0
+JGH.US,D,20201123,000000,11.7495,11.8382,11.7495,11.8152,32010.965843393,0
+JGH.US,D,20201124,000000,11.8569,12.0374,11.8569,12.014,71056.86961829,0
+JGH.US,D,20201125,000000,12.0218,12.1198,11.9532,12.1198,40747.120916324,0
+JGH.US,D,20201127,000000,12.0853,12.1697,12.054,12.054,30158.529400505,0
+JGH.US,D,20201130,000000,12.0853,12.129,12.0374,12.0615,37643.884822787,0
+JGH.US,D,20201201,000000,12.2429,12.2503,12.0853,12.1855,69365.373717671,0
+JGH.US,D,20201202,000000,12.1771,12.2845,12.1754,12.2753,57360.721457463,0
+JGH.US,D,20201203,000000,12.267,12.3243,12.2587,12.2928,36037.719813705,0
+JGH.US,D,20201204,000000,12.3243,12.4484,12.3225,12.4067,40205.971844669,0
+JGH.US,D,20201207,000000,12.4067,12.4744,12.4067,12.4253,47918.15621914,0
+JGH.US,D,20201208,000000,12.4716,12.5069,12.4557,12.4633,33333.054593302,0
+JGH.US,D,20201209,000000,12.5069,12.5476,12.5069,12.5307,27399.857286725,0
+JGH.US,D,20201210,000000,12.5307,12.5633,12.49,12.5069,18591.332976667,0
+JGH.US,D,20201211,000000,12.539,12.6326,12.4808,12.5214,50564.493994694,0
+JGH.US,D,20201214,000000,12.5679,12.5679,12.4864,12.5364,32647.167047392,0
+JGH.US,D,20201215,000000,12.601,12.6188,12.5272,12.5595,26327.280384224,0
+JGH.US,D,20201216,000000,12.5918,12.5918,12.5272,12.5679,28914.210577062,0
+JGH.US,D,20201217,000000,12.5762,12.6188,12.5762,12.601,39287.854657233,0
+JGH.US,D,20201218,000000,12.627,12.6687,12.5196,12.5762,158715.45826118,0
+JGH.US,D,20201221,000000,12.444,12.5521,12.4353,12.4948,59218.558589688,0
+JGH.US,D,20201222,000000,12.5272,12.5448,12.444,12.4864,95657.009552264,0
+JGH.US,D,20201223,000000,12.5448,12.5448,12.5196,12.5272,39864.648278516,0
+JGH.US,D,20201224,000000,12.5595,12.5679,12.5196,12.5196,23728.468674843,0
+JGH.US,D,20201228,000000,12.5103,12.5679,12.4678,12.5196,80148.390049652,0
+JGH.US,D,20201229,000000,12.5595,12.6983,12.5272,12.6983,81012.500343708,0
+JGH.US,D,20201230,000000,12.6687,12.7929,12.6188,12.7512,55874.451751684,0
+JGH.US,D,20201231,000000,12.8152,12.8484,12.7429,12.8484,100327.52569165,0
+JGH.US,D,20210104,000000,12.84,12.84,12.6188,12.6355,23199.201119732,0
+JGH.US,D,20210105,000000,12.5918,12.627,12.5272,12.5521,36962.317828347,0
+JGH.US,D,20210106,000000,12.4771,12.5448,12.4771,12.503,38532.838287798,0
+JGH.US,D,20210107,000000,12.4614,12.5909,12.4614,12.5272,48889.20016209,0
+JGH.US,D,20210108,000000,12.5196,12.6263,12.503,12.503,71805.405160517,0
+JGH.US,D,20210111,000000,12.5103,12.5272,12.4235,12.4353,38381.618986338,0
+JGH.US,D,20210112,000000,12.4532,12.5595,12.4401,12.5364,57034.519821457,0
+JGH.US,D,20210113,000000,12.5826,12.9567,12.5364,12.7585,64584.683515791,0
+JGH.US,D,20210114,000000,12.8797,12.8797,12.7168,12.8123,75293.170334911,0
+JGH.US,D,20210115,000000,12.8288,12.8974,12.7549,12.7549,45010.425079633,0
+JGH.US,D,20210119,000000,12.7474,12.7818,12.6326,12.7124,51330.311742804,0
+JGH.US,D,20210120,000000,12.7642,12.791,12.5788,12.6726,46143.489702718,0
+JGH.US,D,20210121,000000,12.6726,12.6955,12.6059,12.6391,42992.727543008,0
+JGH.US,D,20210122,000000,12.6473,12.704,12.6473,12.6726,30130.445815948,0
+JGH.US,D,20210125,000000,12.7124,12.7124,12.5307,12.5642,21260.353647439,0
+JGH.US,D,20210126,000000,12.6142,12.7085,12.6142,12.6473,15746.249833478,0
+JGH.US,D,20210127,000000,12.6391,12.6391,12.5069,12.5484,40305.344528486,0
+JGH.US,D,20210128,000000,12.5715,12.7124,12.5355,12.6642,36033.399262235,0
+JGH.US,D,20210129,000000,12.6565,12.6642,12.5788,12.6142,31285.113196384,0
+JGH.US,D,20210201,000000,12.7549,12.7808,12.6234,12.7124,35278.3828928,0
+JGH.US,D,20210202,000000,12.7298,12.866,12.7298,12.8457,34328.941707205,0
+JGH.US,D,20210203,000000,12.8797,12.9456,12.8123,12.9373,39405.589684798,0
+JGH.US,D,20210204,000000,12.9973,12.9973,12.9456,12.9799,34648.662516005,0
+JGH.US,D,20210205,000000,13.0216,13.0216,12.8974,12.9373,23783.55570609,0
+JGH.US,D,20210208,000000,12.9456,12.9456,12.8891,12.9215,20545.302379106,0
+JGH.US,D,20210209,000000,12.9215,13.1048,12.8974,13.0964,46046.277294637,0
+JGH.US,D,20210210,000000,13.1132,13.1132,12.9973,13.0371,32032.568600745,0
+JGH.US,D,20210211,000000,13.026,13.1762,12.9187,13.0177,32716.295870918,0
+JGH.US,D,20210212,000000,13.0177,13.1346,13.0177,13.1186,28592.329492524,0
+JGH.US,D,20210216,000000,13.1594,13.1594,12.9936,13.0344,51310.869261186,0
+JGH.US,D,20210217,000000,12.9586,12.9669,12.8846,12.8846,41771.091614784,0
+JGH.US,D,20210218,000000,12.8929,12.9001,12.8501,12.8594,23672.301505729,0
+JGH.US,D,20210219,000000,12.9261,12.9261,12.7846,12.8075,41228.86240526,0
+JGH.US,D,20210222,000000,12.776,12.7929,12.6983,12.7585,37634.163581978,0
+JGH.US,D,20210223,000000,12.7585,12.7585,12.6086,12.6677,40005.066201301,0
+JGH.US,D,20210224,000000,12.6595,12.7252,12.6253,12.7066,44234.886090717,0
+JGH.US,D,20210225,000000,12.6828,12.7585,12.5085,12.5336,67897.466355637,0
+JGH.US,D,20210226,000000,12.617,12.7206,12.617,12.7159,57341.278975848,0
+JGH.US,D,20210301,000000,12.9261,12.9936,12.8448,12.9168,56457.726200173,0
+JGH.US,D,20210302,000000,12.8687,12.9669,12.7585,12.9261,39031.861982619,0
+JGH.US,D,20210303,000000,12.9669,12.9936,12.9142,12.9669,50502.926136242,0
+JGH.US,D,20210304,000000,13.0095,13.0095,12.8012,12.8244,40197.33074173,0
+JGH.US,D,20210305,000000,12.8846,12.9168,12.7252,12.7252,33636.573334091,0
+JGH.US,D,20210308,000000,12.7846,12.8761,12.7429,12.7677,54885.045464986,0
+JGH.US,D,20210309,000000,12.7846,12.7846,12.6503,12.7066,50572.054959767,0
+JGH.US,D,20210310,000000,12.7585,12.8687,12.7429,12.8326,67835.898497186,0
+JGH.US,D,20210311,000000,12.9094,13.5364,12.8929,13.3111,356572.95256746,0
+JGH.US,D,20210312,000000,13.2714,13.3262,13.0938,13.1706,70403.386208407,0
+JGH.US,D,20210315,000000,13.1706,13.2028,13.1269,13.1946,50250.173875231,0
+JGH.US,D,20210316,000000,13.2529,13.2529,13.1446,13.178,62900.748580244,0
+JGH.US,D,20210317,000000,13.2028,13.2028,13.1196,13.178,51140.207478112,0
+JGH.US,D,20210318,000000,13.153,13.2113,13.0344,13.103,101042.57695999,0
+JGH.US,D,20210319,000000,13.1362,13.178,13.0844,13.1362,53767.102772047,0
+JGH.US,D,20210322,000000,13.178,13.228,13.0187,13.0187,93406.002236241,0
+JGH.US,D,20210323,000000,13.077,13.1104,12.9761,12.9854,66131.440942156,0
+JGH.US,D,20210324,000000,13.0844,13.0938,12.8753,12.8836,126488.46484427,0
+JGH.US,D,20210325,000000,12.9502,12.9502,12.8234,12.8753,113821.68807124,0
+JGH.US,D,20210326,000000,12.9502,13.0437,12.8002,12.8929,59343.854582327,0
+JGH.US,D,20210329,000000,12.9336,12.9336,12.8408,12.9001,75761.950169436,0
+JGH.US,D,20210330,000000,12.9586,13.077,12.9041,12.9261,93515.096160866,0
+JGH.US,D,20210331,000000,13.0003,13.0437,12.9586,13.0187,100219.51190489,0
+JGH.US,D,20210401,000000,13.1446,13.2113,13.0492,13.0678,69685.094526472,0
+JGH.US,D,20210405,000000,13.0678,13.0844,12.9854,13.0521,76742.715353193,0
+JGH.US,D,20210406,000000,13.1104,13.1196,13.0594,13.0844,88250.504194316,0
+JGH.US,D,20210407,000000,13.1269,13.1269,13.0594,13.1104,94599.55457991,0
+JGH.US,D,20210408,000000,13.153,13.1706,13.0938,13.1614,81702.708441089,0
+JGH.US,D,20210409,000000,13.1864,13.1864,13.0844,13.1269,59539.359536358,0
+JGH.US,D,20210412,000000,13.1446,13.2113,13.1362,13.1614,103098.07932198,0
+JGH.US,D,20210413,000000,13.1946,13.2529,13.1269,13.2529,73909.513726551,0
+JGH.US,D,20210414,000000,13.2908,13.2908,13.214,13.24,60121.55384698,0
+JGH.US,D,20210415,000000,13.2992,13.315,13.2474,13.3076,35218.975310085,0
+JGH.US,D,20210416,000000,13.34,13.34,13.265,13.265,66209.210868622,0
+JGH.US,D,20210419,000000,13.3316,13.3316,13.24,13.24,32666.609529009,0
+JGH.US,D,20210420,000000,13.24,13.2437,13.1798,13.2058,52622.15663242,0
+JGH.US,D,20210421,000000,13.24,13.2557,13.1872,13.2557,56799.049766324,0
+JGH.US,D,20210422,000000,13.2992,13.3242,13.2307,13.2474,36786.255355934,0
+JGH.US,D,20210423,000000,13.2908,13.3744,13.265,13.3584,59579.324637458,0
+JGH.US,D,20210426,000000,13.3492,13.3744,13.34,13.3584,32289.641413227,0
+JGH.US,D,20210427,000000,13.3836,13.4344,13.3242,13.3242,47431.014040866,0
+JGH.US,D,20210428,000000,13.3836,13.3836,13.3076,13.3584,40318.306182897,0
+JGH.US,D,20210429,000000,13.3744,13.476,13.3492,13.4085,56779.60728471,0
+JGH.US,D,20210430,000000,13.4085,13.4418,13.3584,13.4261,28651.737075242,0
+JGH.US,D,20210503,000000,13.4937,13.5364,13.4085,13.4418,52589.752496394,0
+JGH.US,D,20210504,000000,13.4418,13.476,13.3492,13.4418,44953.177772651,0
+JGH.US,D,20210505,000000,13.4177,13.4584,13.4177,13.4511,23401.18690097,0
+JGH.US,D,20210506,000000,13.4676,13.5075,13.4418,13.4676,37090.854234589,0
+JGH.US,D,20210507,000000,13.5204,13.5204,13.4418,13.4937,50188.606016779,0
+JGH.US,D,20210510,000000,13.5364,13.5364,13.4676,13.502,49747.909766809,0
+JGH.US,D,20210511,000000,13.34,13.476,13.34,13.4511,33366.538867197,0
+JGH.US,D,20210512,000000,13.4511,13.476,13.315,13.3492,49811.637900997,0
+JGH.US,D,20210513,000000,13.4214,13.4214,13.3769,13.3955,42006.561669913,0
+JGH.US,D,20210514,000000,13.4214,13.4455,13.3955,13.4455,31821.941716569,0
+JGH.US,D,20210517,000000,13.4714,13.476,13.403,13.403,72684.637384721,0
+JGH.US,D,20210518,000000,13.4372,13.4622,13.3862,13.4298,55011.421595491,0
+JGH.US,D,20210519,000000,13.4372,13.4455,13.2669,13.3862,72819.654618167,0
+JGH.US,D,20210520,000000,13.4122,13.4539,13.352,13.4455,58484.06483974,0
+JGH.US,D,20210521,000000,13.4372,13.4574,13.4214,13.4298,26582.192920971,0
+JGH.US,D,20210524,000000,13.4974,13.501,13.4298,13.4881,53471.144996333,0
+JGH.US,D,20210525,000000,13.4797,13.5483,13.4214,13.5399,56876.819692792,0
+JGH.US,D,20210526,000000,13.5899,13.5899,13.5315,13.5483,67895.306079903,0
+JGH.US,D,20210527,000000,13.5732,13.6084,13.5399,13.5528,55653.023488831,0
+JGH.US,D,20210528,000000,13.6169,13.6169,13.5399,13.5576,39566.530227066,0
+JGH.US,D,20210601,000000,13.6343,13.6343,13.5399,13.5815,66686.631806088,0
+JGH.US,D,20210602,000000,13.6169,13.6771,13.5732,13.5992,92397.153467929,0
+JGH.US,D,20210603,000000,13.5899,13.5899,13.5399,13.5815,70737.148809487,0
+JGH.US,D,20210604,000000,13.5899,13.6251,13.5576,13.5815,46777.530630983,0
+JGH.US,D,20210607,000000,13.565,13.6251,13.4797,13.5992,81413.231492579,0
+JGH.US,D,20210608,000000,13.6169,13.7456,13.6169,13.7278,79517.589534987,0
+JGH.US,D,20210609,000000,13.7456,13.7456,13.7278,13.7278,59921.72834148,0
+JGH.US,D,20210610,000000,13.7278,13.7621,13.6251,13.6853,104122.05002042,0
+JGH.US,D,20210611,000000,13.7093,13.7278,13.6771,13.701,43823.353563171,0
+JGH.US,D,20210614,000000,13.7389,13.7428,13.6797,13.7389,59042.496117275,0
+JGH.US,D,20210615,000000,13.7482,13.7825,13.6714,13.7482,104144.73291564,0
+JGH.US,D,20210616,000000,13.7482,13.7815,13.6537,13.7214,87380.99321092,0
+JGH.US,D,20210617,000000,13.7558,13.7558,13.6714,13.7482,100756.34042508,0
+JGH.US,D,20210618,000000,13.7039,13.7214,13.6455,13.6714,40533.253618545,0
+JGH.US,D,20210621,000000,13.5917,13.6955,13.5603,13.6797,168745.61849946,0
+JGH.US,D,20210622,000000,13.6955,13.7558,13.6955,13.7389,49768.432386293,0
+JGH.US,D,20210623,000000,13.7558,13.8418,13.6714,13.6797,59587.965740399,0
+JGH.US,D,20210624,000000,13.6955,13.8075,13.6955,13.7825,55228.529306874,0
+JGH.US,D,20210625,000000,13.7558,13.8326,13.7389,13.765,51881.182055266,0
+JGH.US,D,20210628,000000,13.7918,13.8049,13.7389,13.7602,43191.472910641,0
+JGH.US,D,20210629,000000,13.7825,13.912,13.7825,13.912,121458.26279496,0
+JGH.US,D,20210630,000000,13.912,14.0056,13.8945,13.9362,97389.550691851,0
+JGH.US,D,20210701,000000,14.0325,14.0325,13.912,13.9788,87580.818716421,0
+JGH.US,D,20210702,000000,13.9882,13.9974,13.9538,13.9788,61116.360823016,0
+JGH.US,D,20210706,000000,13.9974,14.0241,13.9205,13.9279,80078.181088258,0
+JGH.US,D,20210707,000000,13.9713,13.9713,13.876,13.876,67882.344425492,0
+JGH.US,D,20210708,000000,13.9037,13.9037,13.8,13.8593,75834.319406563,0
+JGH.US,D,20210709,000000,13.9037,13.9446,13.8593,13.8677,57483.857174367,0
+JGH.US,D,20210712,000000,13.912,13.9446,13.89,13.9362,57742.010124715,0
+JGH.US,D,20210713,000000,13.9446,13.9974,13.8732,13.9788,76446.757577478,0
+JGH.US,D,20210714,000000,14.052,14.0602,13.9473,13.9732,61808.72919613,0
+JGH.US,D,20210715,000000,14.027,14.027,13.8132,13.853,48612.684867991,0
+JGH.US,D,20210716,000000,13.8779,13.9186,13.4974,13.5752,204194.66317533,0
+JGH.US,D,20210719,000000,13.6186,13.6186,13.4539,13.4974,143298.6504773,0
+JGH.US,D,20210720,000000,13.4974,13.6271,13.4974,13.5917,104564.90654613,0
+JGH.US,D,20210721,000000,13.5917,13.6455,13.5752,13.6271,147484.18471414,0
+JGH.US,D,20210722,000000,13.6714,13.6714,13.5917,13.6363,92525.689874169,0
+JGH.US,D,20210723,000000,13.6879,13.7224,13.6271,13.7047,58610.440970247,0
+JGH.US,D,20210726,000000,13.7224,13.802,13.6621,13.7835,49724.146733721,0
+JGH.US,D,20210727,000000,13.8082,13.9297,13.766,13.9056,79767.101382398,0
+JGH.US,D,20210728,000000,13.939,13.939,13.8438,13.9214,86584.931602518,0
+JGH.US,D,20210729,000000,13.9297,13.9648,13.853,13.9297,101403.34300775,0
+JGH.US,D,20210730,000000,13.939,13.939,13.8695,13.9139,55883.092854625,0
+JGH.US,D,20210802,000000,13.9566,14.0001,13.9056,13.9473,47852.267809218,0
+JGH.US,D,20210803,000000,14.0001,14.0287,13.9566,13.9815,34173.401854273,0
+JGH.US,D,20210804,000000,14.0001,14.0343,13.9297,14.0177,52534.665465147,0
+JGH.US,D,20210805,000000,14.052,14.0694,14.027,14.0694,33445.38893153,0
+JGH.US,D,20210806,000000,14.1029,14.1029,14.0001,14.052,54174.314748122,0
+JGH.US,D,20210809,000000,14.0777,14.0777,13.9908,14.0343,49054.461255827,0
+JGH.US,D,20210810,000000,14.0777,14.0777,13.9473,14.0001,42099.453526525,0
+JGH.US,D,20210811,000000,14.0343,14.0343,13.9732,13.9908,52771.215658147,0
+JGH.US,D,20210812,000000,13.9936,14.0454,13.9936,14.0018,35688.835282479,0
+JGH.US,D,20210813,000000,14.0362,14.1768,14.0168,14.1768,44346.140291076,0
+JGH.US,D,20210816,000000,14.1768,14.1768,14.0204,14.0806,44087.987340726,0
+JGH.US,D,20210817,000000,14.0888,14.151,14.0362,14.0806,64074.858442299,0
+JGH.US,D,20210818,000000,14.1066,14.1205,14.0548,14.0806,41138.130824384,0
+JGH.US,D,20210819,000000,14.0888,14.102,14.0204,14.0972,75146.27158492,0
+JGH.US,D,20210820,000000,14.0972,14.125,14.064,14.0724,59421.624508793,0
+JGH.US,D,20210823,000000,14.125,14.1333,14.0769,14.1066,84925.839837928,0
+JGH.US,D,20210824,000000,14.151,14.151,14.064,14.0888,57329.397459305,0
+JGH.US,D,20210825,000000,14.0972,14.1066,14.0362,14.064,47528.226448947,0
+JGH.US,D,20210826,000000,14.0724,14.0724,13.9501,13.9842,39174.440181137,0
+JGH.US,D,20210827,000000,13.9585,14.0972,13.9585,14.0972,78478.496906383,0
+JGH.US,D,20210830,000000,14.1158,14.1427,14.064,14.1427,68867.430160718,0
+JGH.US,D,20210831,000000,14.125,14.151,14.0972,14.1427,41908.269123964,0
+JGH.US,D,20210901,000000,14.1862,14.1862,14.1223,14.1676,58991.729637497,0
+JGH.US,D,20210902,000000,14.1768,14.2028,14.1333,14.1945,52418.01057545,0
+JGH.US,D,20210903,000000,14.1768,14.1768,14.1158,14.1768,43351.333315042,0
+JGH.US,D,20210907,000000,14.1768,14.1862,14.1066,14.1333,67536.700307868,0
+JGH.US,D,20210908,000000,14.1584,14.2028,14.125,14.1768,104096.12671161,0
+JGH.US,D,20210909,000000,14.2028,14.2028,14.1333,14.2028,34021.102414947,0
+JGH.US,D,20210910,000000,14.2556,14.2556,14.1768,14.2028,28835.360512729,0
+JGH.US,D,20210913,000000,14.2722,14.2815,14.1862,14.2195,57977.480179847,0
+JGH.US,D,20210914,000000,14.2668,14.3018,14.2056,14.2138,44701.505649508,0
+JGH.US,D,20210915,000000,14.2575,14.2686,14.2009,14.25,93246.14183184,0
+JGH.US,D,20210916,000000,14.2575,14.2575,14.1945,14.2056,29020.064088084,0
+JGH.US,D,20210917,000000,14.2222,14.2222,14.0028,14.0908,75350.417641893,0
+JGH.US,D,20210920,000000,14.0816,14.0991,13.9241,14.012,52612.435391614,0
+JGH.US,D,20210921,000000,14.0306,14.0816,14.0028,14.012,65167.957964281,0
+JGH.US,D,20210922,000000,14.0381,14.0658,14.0038,14.0658,40077.435438428,0
+JGH.US,D,20210923,000000,14.1084,14.1796,14.075,14.1084,34879.812019668,0
+JGH.US,D,20210924,000000,14.1352,14.1704,14.1084,14.1435,40815.16960198,0
+JGH.US,D,20210927,000000,14.1612,14.1612,14.0694,14.0991,34846.327745772,0
+JGH.US,D,20210928,000000,14.0991,14.0991,13.9594,14.012,55328.982128558,0
+JGH.US,D,20210929,000000,14.0381,14.0991,14.0241,14.0473,49264.008002136,0
+JGH.US,D,20210930,000000,14.0991,14.1352,13.9852,14.0991,63097.333672143,0
+JGH.US,D,20211001,000000,14.1796,14.1991,14.0816,14.0991,35463.086468157,0
+JGH.US,D,20211004,000000,14.0991,14.0991,14.0028,14.0381,24605.540623313,0
+JGH.US,D,20211005,000000,14.0908,14.0908,14.0214,14.0381,71352.827394003,0
+JGH.US,D,20211006,000000,14.0306,14.0787,14.001,14.0565,44894.850327805,0
+JGH.US,D,20211007,000000,14.1176,14.1176,14.0473,14.0565,30215.776707485,0
+JGH.US,D,20211008,000000,14.1176,14.1176,14.0028,14.0473,46963.314344207,0
+JGH.US,D,20211011,000000,14.0658,14.1084,14.0306,14.0742,54694.941200293,0
+JGH.US,D,20211012,000000,14.0908,14.1964,14.0371,14.188,45107.637487714,0
+JGH.US,D,20211013,000000,14.188,14.2575,14.0991,14.2575,43423.70255217,0
+JGH.US,D,20211014,000000,14.2686,14.3963,14.2342,14.2955,63236.671457059,0
+JGH.US,D,20211015,000000,14.3232,14.3493,14.2075,14.2434,29557.972746135,0
+JGH.US,D,20211018,000000,14.2342,14.2342,14.163,14.2168,27158.986542254,0
+JGH.US,D,20211019,000000,14.1991,14.2434,14.1102,14.1278,69119.102283864,0
+JGH.US,D,20211020,000000,14.1538,14.1538,14.0666,14.1371,86298.695067612,0
+JGH.US,D,20211021,000000,14.1195,14.1455,13.9862,14.0038,57835.982119194,0
+JGH.US,D,20211022,000000,14.0316,14.0574,13.9862,14.0223,53354.490106635,0
+JGH.US,D,20211025,000000,14.0223,14.0835,13.9954,14.0223,54627.972652503,0
+JGH.US,D,20211026,000000,14.0223,14.0928,13.977,14.0388,35346.431578459,0
+JGH.US,D,20211027,000000,14.0388,14.1278,14.0066,14.0482,52038.88218393,0
+JGH.US,D,20211028,000000,14.1455,14.1455,14.0316,14.1455,69738.021281983,0
+JGH.US,D,20211029,000000,14.101,14.1102,14.0666,14.101,33929.290696202,0
+JGH.US,D,20211101,000000,14.1455,14.2168,14.0936,14.163,99203.102171506,0
+JGH.US,D,20211102,000000,14.1723,14.1991,14.1455,14.1991,33718.663812027,0
+JGH.US,D,20211103,000000,14.225,14.225,14.1455,14.1723,45794.605171492,0
+JGH.US,D,20211104,000000,14.163,14.1982,13.9076,14.0574,200529.75539066,0
+JGH.US,D,20211105,000000,14.1102,14.1455,14.0574,14.1455,88437.368045406,0
+JGH.US,D,20211108,000000,14.1278,14.189,14.101,14.1815,74063.973441614,0
+JGH.US,D,20211109,000000,14.2168,14.2168,14.1538,14.1898,51547.419454186,0
+JGH.US,D,20211110,000000,14.163,14.1898,14.1195,14.163,50456.480207938,0
+JGH.US,D,20211111,000000,14.1898,14.1898,14.101,14.1898,45863.733995018,0
+JGH.US,D,20211112,000000,14.2372,14.2935,14.1658,14.2187,40643.427681037,0
+JGH.US,D,20211115,000000,14.2187,14.2546,14.1297,14.2372,44375.304013503,0
+JGH.US,D,20211116,000000,14.228,14.2638,14.1751,14.228,84435.457246048,0
+JGH.US,D,20211117,000000,14.228,14.2372,14.1565,14.1926,23122.511331135,0
+JGH.US,D,20211118,000000,14.2019,14.2102,14.1213,14.2102,96728.506316897,0
+JGH.US,D,20211119,000000,14.2372,14.2638,14.1844,14.1926,30412.361799385,0
+JGH.US,D,20211122,000000,14.2638,14.2638,14.126,14.1306,31238.667268078,0
+JGH.US,D,20211123,000000,14.1565,14.1565,14.0241,14.0592,54916.369463147,0
+JGH.US,D,20211124,000000,14.0241,14.0325,13.9872,14.0148,44426.070493277,0
+JGH.US,D,20211126,000000,14.0325,14.0816,13.8631,13.9085,41997.920566974,0
+JGH.US,D,20211129,000000,13.9528,13.9872,13.9178,13.9703,69071.576217689,0
+JGH.US,D,20211130,000000,13.925,14.05,13.8184,13.8631,78641.597724386,0
+JGH.US,D,20211201,000000,13.9611,14.0241,13.7029,13.765,55756.716724119,0
+JGH.US,D,20211202,000000,13.8361,13.8361,13.7558,13.7835,39548.167883317,0
+JGH.US,D,20211203,000000,13.8092,13.8092,13.6427,13.6585,47414.81197285,0
+JGH.US,D,20211206,000000,13.6945,13.7558,13.6576,13.7204,84288.558496058,0
+JGH.US,D,20211207,000000,13.7835,13.8566,13.7695,13.8278,40992.312212262,0
+JGH.US,D,20211208,000000,13.8714,13.9085,13.7835,13.8361,113150.92245548,0
+JGH.US,D,20211209,000000,13.8538,13.8538,13.7927,13.8092,80182.954461413,0
+JGH.US,D,20211210,000000,13.8714,13.8714,13.7743,13.802,74574.878652974,0
+JGH.US,D,20211213,000000,13.8184,13.8184,13.7204,13.7927,82460.965224125,0
+JGH.US,D,20211214,000000,13.7677,13.8575,13.6872,13.7316,94756.174570708,0
+JGH.US,D,20211215,000000,13.6965,13.8039,13.6872,13.7862,98089.480030039,0
+JGH.US,D,20211216,000000,13.7769,13.8039,13.7224,13.75,111328.72987288,0
+JGH.US,D,20211217,000000,13.75,13.75,13.6787,13.7316,68890.113055937,0
+JGH.US,D,20211220,000000,13.7224,13.7224,13.5621,13.5964,58609.360832378,0
+JGH.US,D,20211221,000000,13.651,13.7583,13.6169,13.7583,67135.969158998,0
+JGH.US,D,20211222,000000,13.7224,13.8575,13.7224,13.8575,59785.630970165,0
+JGH.US,D,20211223,000000,13.8575,14.0734,13.8491,14.0734,99645.95869721,0
+JGH.US,D,20211227,000000,14.0454,14.0734,13.9917,14.0362,63854.510317313,0
+JGH.US,D,20211228,000000,14.0991,14.1805,14.0816,14.1805,60496.361687027,0
+JGH.US,D,20211229,000000,14.1713,14.2342,14.1649,14.1982,67975.236282104,0
+JGH.US,D,20211230,000000,14.2342,14.2342,14.1713,14.2158,84223.750224003,0
+JGH.US,D,20211231,000000,14.1528,14.3055,14.126,14.2434,93049.556739943,0
+JGH.US,D,20220103,000000,14.2694,14.3147,14.227,14.2612,47994.846007738,0
+JGH.US,D,20220104,000000,14.2963,14.324,14.2434,14.324,29434.837029231,0
+JGH.US,D,20220105,000000,14.3416,14.3416,14.2066,14.2434,61383.154876306,0
+JGH.US,D,20220106,000000,14.3055,14.4314,14.2612,14.3147,82937.306023724,0
+JGH.US,D,20220107,000000,14.351,14.3861,14.1982,14.2066,53633.16567647,0
+JGH.US,D,20220110,000000,14.1982,14.1982,14.0852,14.1361,44010.217414259,0
+JGH.US,D,20220111,000000,14.1361,14.1805,14.0362,14.1084,44682.063167892,0
+JGH.US,D,20220112,000000,14.1528,14.2434,14.1176,14.1445,38752.106274916,0
+JGH.US,D,20220113,000000,14.1917,14.2474,14.0214,14.0473,43100.741329767,0
+JGH.US,D,20220114,000000,14.0658,14.088,13.9205,14.0473,65365.623194047,0
+JGH.US,D,20220118,000000,13.9936,14.0473,13.8446,13.8852,65777.155721593,0
+JGH.US,D,20220119,000000,13.8852,13.9668,13.8852,13.939,36897.509556292,0
+JGH.US,D,20220120,000000,13.9842,14.025,13.9297,13.9483,28186.197654315,0
+JGH.US,D,20220121,000000,13.9483,13.9668,13.5779,13.6325,78503.340077338,0
+JGH.US,D,20220124,000000,13.5417,13.5417,13.0566,13.3076,116047.8522163,0
+JGH.US,D,20220125,000000,13.2611,13.5058,13.2344,13.452,66036.388809809,0
+JGH.US,D,20220126,000000,13.551,13.7224,13.5334,13.5779,37881.515153653,0
+JGH.US,D,20220127,000000,13.6501,13.8039,13.6141,13.7955,29002.781882202,0
+JGH.US,D,20220128,000000,13.8583,13.9037,13.6686,13.8852,171063.59436327,0
+JGH.US,D,20220131,000000,13.876,13.876,13.6686,13.7131,97996.588173427,0
+JGH.US,D,20220201,000000,13.7224,13.8214,13.7131,13.8039,48384.775777932,0
+JGH.US,D,20220202,000000,13.8039,13.8398,13.7408,13.7408,30586.263996064,0
+JGH.US,D,20220203,000000,13.7131,13.7224,13.6049,13.6594,53379.33327759,0
+JGH.US,D,20220204,000000,13.6779,13.7769,13.5603,13.6141,48624.566384534,0
+JGH.US,D,20220207,000000,13.6233,13.7131,13.551,13.551,48605.123902917,0
+JGH.US,D,20220208,000000,13.5779,13.6233,13.5334,13.5417,44572.969243267,0
+JGH.US,D,20220209,000000,13.6141,13.6955,13.5955,13.6594,29557.972746135,0
+JGH.US,D,20220210,000000,13.5863,13.6501,13.3973,13.4066,41146.771927324,0
+JGH.US,D,20220211,000000,13.4335,13.4335,13.1502,13.1622,68966.802844536,0
+JGH.US,D,20220214,000000,13.1196,13.1834,12.8559,12.9928,90379.455931303,0
+JGH.US,D,20220215,000000,13.0197,13.0743,13.0197,13.065,26092.890466959,0
+JGH.US,D,20220216,000000,13.0371,13.0928,12.9742,12.9928,73774.496493103,0
+JGH.US,D,20220217,000000,12.9742,13.0003,12.8899,12.9465,47640.560787176,0
+JGH.US,D,20220218,000000,12.8929,12.9373,12.8559,12.9011,58311.242780928,0
+JGH.US,D,20220222,000000,12.8373,12.8836,12.7003,12.728,109012.9142848,0
+JGH.US,D,20220223,000000,12.7556,12.7964,12.728,12.7556,56120.72318549,0
+JGH.US,D,20220224,000000,12.6095,12.965,12.6095,12.9373,85373.016915101,0
+JGH.US,D,20220225,000000,12.8836,13.0928,12.792,13.0279,71461.921318629,0
+JGH.US,D,20220228,000000,13.0012,13.165,12.9742,13.065,44797.637919723,0
+JGH.US,D,20220301,000000,13.0836,13.1104,13.0557,13.065,50366.828764928,0
+JGH.US,D,20220302,000000,13.0371,13.0539,12.928,12.9373,70252.166906947,0
+JGH.US,D,20220303,000000,12.9373,12.9928,12.8836,12.8929,41975.237671754,0
+JGH.US,D,20220304,000000,12.7837,12.8881,12.7651,12.7651,54422.746457665,0
+JGH.US,D,20220307,000000,12.7464,12.7651,12.3818,12.4003,102513.72473562,0
+JGH.US,D,20220308,000000,12.3633,12.4817,12.3373,12.3548,57245.146705634,0
+JGH.US,D,20220309,000000,12.3726,12.4725,12.3548,12.3818,92460.881602115,0
+JGH.US,D,20220310,000000,12.3818,12.3818,12.2816,12.3004,41071.162276596,0
+JGH.US,D,20220311,000000,12.3189,12.3726,12.1809,12.191,43719.660327885,0
+JGH.US,D,20220314,000000,12.2578,12.267,11.9003,11.9364,73818.782145675,0
+JGH.US,D,20220315,000000,11.9549,12.1382,11.918,11.9922,47279.794739405,0
+JGH.US,D,20220316,000000,12.0374,12.1754,12.0107,12.1022,74014.287099704,0
+JGH.US,D,20220317,000000,12.093,12.3225,12.0466,12.267,69965.930372039,0
+JGH.US,D,20220318,000000,12.2401,12.3678,12.2401,12.3318,80278.00659376,0
+JGH.US,D,20220321,000000,12.304,12.3411,12.2308,12.267,78260.309057133,0
+JGH.US,D,20220322,000000,12.3318,12.3318,12.2216,12.304,63961.443966203,0
+JGH.US,D,20220323,000000,12.2578,12.5336,12.1662,12.3411,191331.3013104,0
+JGH.US,D,20220324,000000,12.3503,12.5613,12.2578,12.5521,123632.58032242,0
+JGH.US,D,20220325,000000,12.5336,12.7447,12.3503,12.6809,192853.21556581,0
+JGH.US,D,20220328,000000,12.791,12.8271,12.6901,12.8085,204276.75365327,0
+JGH.US,D,20220329,000000,12.8085,12.8549,12.7168,12.8457,50347.386283312,0
+JGH.US,D,20220330,000000,12.8457,13.1482,12.8457,12.8919,48547.876595935,0
+JGH.US,D,20220331,000000,12.9558,13.0938,12.9373,13.0752,35343.191164855,0
+JGH.US,D,20220401,000000,13.1308,13.1308,13.0021,13.0752,47621.118305558,0
+JGH.US,D,20220404,000000,13.0381,13.139,13.0381,13.1308,78656.719654533,0
+JGH.US,D,20220405,000000,13.1124,13.1186,12.8549,12.8827,58207.549545641,0
+JGH.US,D,20220406,000000,12.8919,12.9465,12.7168,12.8177,74866.51587722,0
+JGH.US,D,20220407,000000,12.8002,12.9011,12.754,12.8549,57109.049334321,0
+JGH.US,D,20220408,000000,12.8177,12.8177,12.7401,12.7818,26114.493224312,0
+JGH.US,D,20220411,000000,12.7447,12.754,12.5059,12.5059,55441.316466786,0
+JGH.US,D,20220412,000000,12.5429,12.6854,12.5429,12.6346,39348.342377818,0
+JGH.US,D,20220413,000000,12.6836,12.7206,12.6836,12.6836,16707.572535619,0
+JGH.US,D,20220414,000000,12.6188,12.7022,12.5263,12.5263,21510.945632714,0
+JGH.US,D,20220418,000000,12.5263,12.554,12.4614,12.4891,35948.068370696,0
+JGH.US,D,20220419,000000,12.4706,12.6744,12.4706,12.6002,24635.784483604,0
+JGH.US,D,20220420,000000,12.6651,12.7667,12.6095,12.7483,31605.914143052,0
+JGH.US,D,20220421,000000,12.7391,12.8315,12.6456,12.6557,24710.313996466,0
+JGH.US,D,20220422,000000,12.6744,12.6744,12.4799,12.4984,47777.738296355,0
+JGH.US,D,20220425,000000,12.4984,12.5526,12.4614,12.5448,29030.86546676,0
+JGH.US,D,20220426,000000,12.4614,12.6002,12.3411,12.3781,65849.52495872,0
+JGH.US,D,20220427,000000,12.3965,12.5171,12.3318,12.3411,36629.635365137,0
+JGH.US,D,20220428,000000,12.5171,12.5909,12.3411,12.4244,85154.829065852,0
+JGH.US,D,20220429,000000,12.3595,12.4057,12.1837,12.2207,39934.85723991,0
+JGH.US,D,20220502,000000,12.2485,12.5367,11.9709,12.0077,65824.681787764,0
+JGH.US,D,20220503,000000,12.0819,12.1207,12.0077,12.0169,42683.808112883,0
+JGH.US,D,20220504,000000,11.9709,12.1744,11.9522,12.128,46996.798618101,0
+JGH.US,D,20220505,000000,12.0446,12.0725,11.8966,11.8966,50466.201448746,0
+JGH.US,D,20220506,000000,11.8966,11.9985,11.8688,11.9522,71116.277201005,0
+JGH.US,D,20220509,000000,11.8411,12.0771,11.7023,11.7023,108959.98752928,0
+JGH.US,D,20220510,000000,11.7115,11.7115,11.6254,11.6744,59864.481034499,0
+JGH.US,D,20220511,000000,11.619,11.7023,11.619,11.6461,72157.530105347,0
+JGH.US,D,20220512,000000,11.6215,11.6215,11.4223,11.5934,43685.528117386,0
+JGH.US,D,20220513,000000,11.5561,11.6121,11.4066,11.4252,29524.741773878,0
+JGH.US,D,20220516,000000,11.3973,11.472,11.3715,11.4066,24522.598408301,0
+JGH.US,D,20220517,000000,11.4066,11.4066,11.2571,11.3319,48291.610484619,0
+JGH.US,D,20220518,000000,11.2757,11.8456,11.1917,11.6681,243674.92357867,0
+JGH.US,D,20220519,000000,11.5747,11.7242,11.5373,11.5561,89176.880300196,0
+JGH.US,D,20220520,000000,11.5186,11.6121,11.4626,11.5093,24526.880148824,0
+JGH.US,D,20220523,000000,11.472,11.6402,11.4533,11.4813,36299.525715828,0
+JGH.US,D,20220524,000000,11.388,11.6028,11.3599,11.4533,32139.814798081,0
+JGH.US,D,20220525,000000,11.4252,11.5934,11.4252,11.4813,95149.90832928,0
+JGH.US,D,20220526,000000,11.5,11.743,11.2103,11.6681,36100.424781525,0
+JGH.US,D,20220527,000000,11.7055,11.911,11.7055,11.8549,114974.36694911,0
+JGH.US,D,20220531,000000,11.8176,11.9391,11.6962,11.7989,69564.367836233,0
+JGH.US,D,20220601,000000,11.8737,11.9297,11.7242,11.7989,45444.253037061,0
+JGH.US,D,20220602,000000,11.7524,11.9484,11.7336,11.9484,69943.301872487,0
+JGH.US,D,20220603,000000,11.8083,11.9856,11.7989,11.9577,85287.989470507,0
+JGH.US,D,20220606,000000,11.9297,11.9561,11.7242,11.7336,68380.466581723,0
+JGH.US,D,20220607,000000,11.6495,11.8548,11.6495,11.7989,57130.193358481,0
+JGH.US,D,20220608,000000,11.7242,11.771,11.6868,11.7149,66986.760041603,0
+JGH.US,D,20220609,000000,11.6962,11.7242,11.528,11.528,32528.382750511,0
+JGH.US,D,20220610,000000,11.5093,11.5498,11.285,11.388,55434.624111516,0
+JGH.US,D,20220613,000000,11.2385,11.2934,10.9597,11.0049,66066.185829236,0
+JGH.US,D,20220614,000000,10.9888,11.0547,10.9133,10.9794,85410.229978541,0
+JGH.US,D,20220615,000000,11.0265,11.1775,11.0265,11.1681,47602.556213977,0
+JGH.US,D,20220616,000000,11.0265,11.0265,10.6682,10.7058,48387.079756846,0
+JGH.US,D,20220617,000000,10.7058,10.8379,10.6603,10.7625,44648.93109177,0
+JGH.US,D,20220621,000000,10.7342,10.8945,10.7342,10.8097,22990.780473849,0
+JGH.US,D,20220622,000000,10.7625,10.8083,10.7107,10.7719,31896.182852357,0
+JGH.US,D,20220623,000000,10.7531,10.8257,10.6964,10.8191,14359.961335345,0
+JGH.US,D,20220624,000000,10.8191,10.9417,10.8191,10.9039,23777.424350616,0
+JGH.US,D,20220627,000000,10.9039,10.9039,10.8097,10.8662,11850.546165115,0
+JGH.US,D,20220628,000000,10.8662,10.9228,10.7531,10.7531,38354.719910675,0
+JGH.US,D,20220629,000000,10.7531,10.9228,10.7531,10.8945,74857.32816001,0
+JGH.US,D,20220630,000000,10.8285,10.9416,10.8097,10.9228,40959.55010639,0
+JGH.US,D,20220701,000000,10.9417,10.97,10.8473,10.9039,38867.840714388,0
+JGH.US,D,20220705,000000,10.8945,10.8945,10.6682,10.8191,55560.169339344,0
+JGH.US,D,20220706,000000,10.8191,10.8379,10.6776,10.7625,46908.146861842,0
+JGH.US,D,20220707,000000,10.7246,10.8662,10.6964,10.8285,50890.133925375,0
+JGH.US,D,20220708,000000,10.7531,10.7813,10.687,10.7342,67190.200778895,0
+JGH.US,D,20220711,000000,10.7246,10.8003,10.6964,10.7813,77093.220257185,0
+JGH.US,D,20220712,000000,10.7813,10.8945,10.7625,10.7813,56811.166340132,0
+JGH.US,D,20220713,000000,10.6682,10.8757,10.6547,10.8379,82308.181483363,0
+JGH.US,D,20220714,000000,10.7455,10.9931,10.7455,10.9075,36423.899018805,0
+JGH.US,D,20220715,000000,10.9455,11.0505,10.8383,10.8693,30999.889386255,0
+JGH.US,D,20220718,000000,10.898,10.9455,10.7742,10.8027,67347.157341934,0
+JGH.US,D,20220719,000000,10.8313,11.3171,10.8082,11.2981,70512.125223129,0
+JGH.US,D,20220720,000000,11.2313,11.2651,11.1456,11.1551,35680.682680535,0
+JGH.US,D,20220721,000000,11.2027,11.3837,11.1741,11.3742,61006.724173637,0
+JGH.US,D,20220722,000000,11.3076,11.479,11.3076,11.3647,68860.883273836,0
+JGH.US,D,20220725,000000,11.3362,11.479,11.2981,11.3742,35952.565493546,0
+JGH.US,D,20220726,000000,11.3171,11.4504,11.3076,11.3742,33129.813044945,0
+JGH.US,D,20220727,000000,11.3552,11.4722,11.3266,11.4599,29316.10547865,0
+JGH.US,D,20220728,000000,11.4028,11.6696,11.3933,11.6315,63087.310024559,0
+JGH.US,D,20220729,000000,11.6315,11.9077,11.622,11.7551,29155.49516826,0
+JGH.US,D,20220801,000000,11.7934,12.1459,11.7744,12.0982,64827.779924068,0
+JGH.US,D,20220802,000000,12.1077,12.2888,12.0887,12.0887,46476.214916093,0
+JGH.US,D,20220803,000000,12.0982,12.2155,12.0602,12.1364,35863.33754333,0
+JGH.US,D,20220804,000000,12.0887,12.2983,12.0887,12.1267,41847.908651353,0
+JGH.US,D,20220805,000000,12.0411,12.1554,11.9648,12.1554,37827.402188675,0
+JGH.US,D,20220808,000000,12.1554,12.2221,12.0602,12.1459,65774.64593695,0
+JGH.US,D,20220809,000000,12.1172,12.1649,12.0506,12.0697,40844.35664657,0
+JGH.US,D,20220810,000000,12.2126,12.3489,12.2126,12.3173,44293.804227865,0
+JGH.US,D,20220811,000000,12.3268,12.4602,12.3268,12.3841,39417.759183703,0
+JGH.US,D,20220812,000000,12.4157,12.5887,12.4157,12.5022,37461.132597254,0
+JGH.US,D,20220815,000000,12.4254,12.5694,12.4254,12.4926,38377.915225054,0
+JGH.US,D,20220816,000000,12.483,12.5406,12.4157,12.4349,31156.040722292,0
+JGH.US,D,20220817,000000,12.4157,12.4446,12.2235,12.3581,45572.73371383,0
+JGH.US,D,20220818,000000,12.3773,12.3773,12.0122,12.1082,91013.30920549,0
+JGH.US,D,20220819,000000,12.0122,12.0303,11.8391,11.8487,59701.17609481,0
+JGH.US,D,20220822,000000,11.8487,11.9832,11.695,11.7239,43704.828132783,0
+JGH.US,D,20220823,000000,11.7142,11.9544,11.7142,11.916,58144.414674618,0
+JGH.US,D,20220824,000000,11.9352,12.0506,11.9352,12.0314,21007.954245211,0
+JGH.US,D,20220825,000000,12.0506,12.137,12.0314,12.0794,29100.82427518,0
+JGH.US,D,20220826,000000,12.0986,12.0986,11.8583,12.041,52532.373004099,0
+JGH.US,D,20220829,000000,11.9448,11.9448,11.8199,11.9064,55309.776901487,0
+JGH.US,D,20220830,000000,11.8776,11.9064,11.6854,11.7719,51114.013501611,0
+JGH.US,D,20220831,000000,11.7046,11.7142,11.5412,11.57,63811.608989033,0
+JGH.US,D,20220901,000000,11.5508,11.5686,11.3683,11.3875,52313.843660356,0
+JGH.US,D,20220902,000000,11.4067,11.5565,11.3587,11.3587,18044.28009768,0
+JGH.US,D,20220906,000000,11.3202,11.3586,11.2241,11.2433,30750.200512483,0
+JGH.US,D,20220907,000000,11.2049,11.3971,11.2049,11.3394,50485.481484369,0
+JGH.US,D,20220908,000000,11.2241,11.4452,11.1665,11.3875,31782.49150769,0
+JGH.US,D,20220909,000000,11.3875,11.5508,11.3875,11.4932,34339.284829489,0
+JGH.US,D,20220912,000000,11.5796,11.6037,11.4067,11.4163,88133.924947687,0
+JGH.US,D,20220913,000000,11.1953,11.3298,11.1953,11.1953,49403.240924876,0
+JGH.US,D,20220914,000000,11.1691,11.2952,11.1206,11.1691,37714.028080093,0
+JGH.US,D,20220915,000000,11.1303,11.1789,11.0235,11.0332,43730.217820552,0
+JGH.US,D,20220916,000000,11.0235,11.043,10.9613,11.0332,36832.931432595,0
+JGH.US,D,20220919,000000,10.9265,11.043,10.9265,11.0041,52526.756982005,0
+JGH.US,D,20220920,000000,10.9459,10.9522,10.8489,10.8489,32685.078793789,0
+JGH.US,D,20220921,000000,10.8295,10.9476,10.7907,10.7907,60135.103822329,0
+JGH.US,D,20220922,000000,10.7324,11.2952,10.713,10.7421,50620.290551746,0
+JGH.US,D,20220923,000000,10.6839,10.7421,10.4942,10.548,64675.585493527,0
+JGH.US,D,20220926,000000,10.5286,10.5859,10.3055,10.3055,44811.235812628,0
+JGH.US,D,20220927,000000,10.3055,10.3561,10.1695,10.2181,126689.33164146,0
+JGH.US,D,20220928,000000,10.2084,10.5286,10.2084,10.4899,69440.72104678,0
+JGH.US,D,20220929,000000,10.383,10.383,10.2181,10.2279,116035.79112469,0
+JGH.US,D,20220930,000000,10.2667,10.3636,10.2084,10.2279,51761.078842717,0
+JGH.US,D,20221003,000000,10.3442,10.4646,10.2861,10.451,46242.631418915,0
+JGH.US,D,20221004,000000,10.5578,10.8003,10.5578,10.713,58243.064705596,0
+JGH.US,D,20221005,000000,10.5966,10.6645,10.4996,10.5966,40073.924364034,0
+JGH.US,D,20221006,000000,10.6548,10.7809,10.616,10.6935,42754.313112739,0
+JGH.US,D,20221007,000000,10.6354,10.7518,10.4899,10.548,43491.136624974,0
+JGH.US,D,20221010,000000,10.451,10.5515,10.451,10.4996,35814.775306598,0
+JGH.US,D,20221011,000000,10.5675,10.5675,10.4123,10.4704,57896.809180965,0
+JGH.US,D,20221012,000000,10.451,10.5092,10.4122,10.4122,37063.768449015,0
+JGH.US,D,20221013,000000,10.2877,10.4397,10.2386,10.3563,66693.538408171,0
+JGH.US,D,20221014,000000,10.3465,10.3759,10.2681,10.3269,48482.236927138,0
+JGH.US,D,20221017,000000,10.4642,10.4838,10.3759,10.4249,46349.087839886,0
+JGH.US,D,20221018,000000,10.5034,10.5818,10.4642,10.5328,49756.824096863,0
+JGH.US,D,20221019,000000,10.4544,10.7192,10.4151,10.5818,91202.320177382,0
+JGH.US,D,20221020,000000,10.6407,10.6407,10.474,10.4838,70795.669755215,0
+JGH.US,D,20221021,000000,10.5034,10.8957,10.5034,10.8467,74435.89071195,0
+JGH.US,D,20221024,000000,10.8663,10.8663,10.7291,10.778,53565.290560002,0
+JGH.US,D,20221025,000000,10.8502,10.9306,10.778,10.9153,20067.100400153,0
+JGH.US,D,20221026,000000,10.8761,11.0624,10.8761,10.9349,59844.416792936,0
+JGH.US,D,20221027,000000,10.9839,11.1703,10.9741,11.1703,58622.852449472,0
+JGH.US,D,20221028,000000,11.1409,11.4252,11.1409,11.4056,121659.85518513,0
+JGH.US,D,20221031,000000,11.3958,11.3958,11.1605,11.1703,82380.137623412,0
+JGH.US,D,20221101,000000,11.3468,11.4527,11.2684,11.3272,48479.17791793,0
+JGH.US,D,20221102,000000,11.2978,11.4449,11.0918,11.0918,97320.338592063,0
+JGH.US,D,20221103,000000,11.082,11.2095,10.9839,11.0526,47828.628626503,0
+JGH.US,D,20221104,000000,11.082,11.1643,11.0624,11.0624,77162.487585426,0
+JGH.US,D,20221107,000000,11.082,11.3762,11.082,11.0918,58456.646282539,0
+JGH.US,D,20221108,000000,11.1409,11.2488,11.085,11.1997,48482.236927138,0
+JGH.US,D,20221109,000000,11.1899,11.2572,11.0526,11.1213,37654.364002888,0
+JGH.US,D,20221110,000000,11.3566,11.4351,11.3468,11.4056,43912.077171372,0
+JGH.US,D,20221111,000000,11.4547,11.5135,11.3076,11.3272,48910.498216165,0
+JGH.US,D,20221114,000000,11.3896,11.4391,11.3599,11.3797,39400.269364216,0
+JGH.US,D,20221115,000000,11.6471,11.6768,11.5183,11.6372,59476.010119911,0
+JGH.US,D,20221116,000000,11.6372,11.657,11.5084,11.5084,66561.031136996,0
+JGH.US,D,20221117,000000,11.4589,11.6273,11.3896,11.4589,53426.934886427,0
+JGH.US,D,20221118,000000,11.4985,11.5382,11.3995,11.3995,65256.506816906,0
+JGH.US,D,20221121,000000,11.4193,11.5084,11.3005,11.3005,54606.257181988,0
+JGH.US,D,20221122,000000,11.3599,11.4787,11.3005,11.4391,81274.288406623,0
+JGH.US,D,20221123,000000,11.3896,11.4985,11.3104,11.35,88101.837518427,0
+JGH.US,D,20221125,000000,11.3104,11.3995,11.3104,11.3698,14935.38989379,0
+JGH.US,D,20221128,000000,11.3698,11.4886,11.3421,11.4292,79050.94277749,0
+JGH.US,D,20221129,000000,11.4094,11.5282,11.3995,11.4886,46984.079091925,0
+JGH.US,D,20221130,000000,11.4886,11.8056,11.4886,11.8056,76848.800717028,0
+JGH.US,D,20221201,000000,11.8452,11.9342,11.6867,11.7858,67411.193271297,0
+JGH.US,D,20221202,000000,11.7065,11.7119,11.558,11.6471,79184.222351989,0
+JGH.US,D,20221205,000000,11.5877,11.6669,11.5679,11.5976,35541.21986624,0
+JGH.US,D,20221206,000000,11.5976,11.6575,11.558,11.558,57271.848671956,0
+JGH.US,D,20221207,000000,11.4985,11.7115,11.4688,11.6174,83126.066737154,0
+JGH.US,D,20221208,000000,11.5877,11.7957,11.5877,11.7758,94757.738693378,0
+JGH.US,D,20221209,000000,11.7164,11.7164,11.5976,11.6273,31410.562750536,0
+JGH.US,D,20221212,000000,11.657,11.7858,11.4688,11.5976,94043.885214814,0
+JGH.US,D,20221213,000000,11.9343,11.9343,11.6338,11.657,58835.86428482,0
+JGH.US,D,20221214,000000,11.66,11.8,11.5,11.6,141885,0
+JGH.US,D,20221215,000000,11.5,11.55,11.415,11.54,147728,0
+JGH.US,D,20221216,000000,11.44,11.56,11.44,11.56,67323,0
+JGH.US,D,20221219,000000,11.52,11.52,11.39,11.47,40989,0
+JGH.US,D,20221220,000000,11.41,11.475,11.3,11.3,88174,0
+JGH.US,D,20221221,000000,11.35,11.415,11.2968,11.31,146699,0
+JGH.US,D,20221222,000000,11.22,11.28,11.15,11.2,96648,0
+JGH.US,D,20221223,000000,11.24,11.3045,11.1928,11.27,81881,0
+JGH.US,D,20221227,000000,11.21,11.35,11.12,11.12,185000,0
+JGH.US,D,20221228,000000,11.16,11.29,11.08,11.11,132315,0
+JGH.US,D,20221229,000000,11.09,11.27,11.09,11.21,87278,0
+JGH.US,D,20221230,000000,11.2,11.3,11.2,11.25,108322,0
+JGH.US,D,20230103,000000,11.35,11.39,11.26,11.35,81152,0
+JGH.US,D,20230104,000000,11.45,11.67,11.45,11.63,98778,0
+JGH.US,D,20230105,000000,11.52,11.567,11.34,11.52,81249,0
+JGH.US,D,20230106,000000,11.63,11.97,11.63,11.92,108418,0
+JGH.US,D,20230109,000000,11.99,12.0072,11.76,11.77,87742,0
+JGH.US,D,20230110,000000,11.73,11.85,11.7,11.79,81584,0
+JGH.US,D,20230111,000000,11.8,12.04,11.8,11.92,85018,0
+JGH.US,D,20230112,000000,11.79,12.04,11.79,11.98,38715,0
+JGH.US,D,20230113,000000,11.95,11.98,11.915,11.98,34215,0
+JGH.US,D,20230117,000000,12,12.04,11.92,12.04,42229,0
+JGH.US,D,20230118,000000,12.05,12.14,12.03,12.03,36118,0
+JGH.US,D,20230119,000000,11.96,12.01,11.95,11.95,14453,0
+JGH.US,D,20230120,000000,11.95,12.09,11.95,12.03,53267,0
+JGH.US,D,20230123,000000,12.03,12.215,12.01,12.06,48234,0
+JGH.US,D,20230124,000000,12.13,12.17,11.98,12.16,40655,0
+JGH.US,D,20230125,000000,12.14,12.14,12.0203,12.07,34161,0
+JGH.US,D,20230126,000000,12.11,12.17,12.0595,12.16,30218,0
+JGH.US,D,20230127,000000,12.08,12.3,12.08,12.26,29589,0
+JGH.US,D,20230130,000000,12.23,12.37,12.21,12.21,63002,0
+JGH.US,D,20230131,000000,12.35,12.44,12.23,12.44,49701,0
+JGH.US,D,20230201,000000,12.55,12.565,12.44,12.51,58808,0
+JGH.US,D,20230202,000000,12.56,12.7,12.56,12.62,72081,0
+JGH.US,D,20230203,000000,12.59,12.64,12.46,12.54,62419,0
+JGH.US,D,20230206,000000,12.53,12.53,12.25,12.31,39272,0
+JGH.US,D,20230207,000000,12.31,12.31,12.22,12.28,76412,0
+JGH.US,D,20230208,000000,12.26,12.2847,12.16,12.16,47323,0
+JGH.US,D,20230209,000000,12.22,12.26,12.16,12.18,75094,0
+JGH.US,D,20230210,000000,12.18,12.22,12.18,12.18,74792,0
+JGH.US,D,20230213,000000,12.18,12.2606,12.16,12.19,14813,0
+JGH.US,D,20230214,000000,12.1,12.255,12.0126,12.06,33733,0
+JGH.US,D,20230215,000000,12.01,12.03,12,12.02,28557,0
+JGH.US,D,20230216,000000,12,12.03,11.89,11.89,50528,0
+JGH.US,D,20230217,000000,11.93,11.9682,11.9,11.91,25778,0
+JGH.US,D,20230221,000000,11.94,11.95,11.8,11.8,60394,0
+JGH.US,D,20230222,000000,11.86,11.86,11.72,11.73,22795,0
+JGH.US,D,20230223,000000,11.73,11.89,11.73,11.85,4850,0
+JGH.US,D,20230224,000000,11.8,11.91,11.8,11.86,30888,0
+JGH.US,D,20230227,000000,11.96,12.19,11.87,12.09,44445,0
+JGH.US,D,20230228,000000,12.05,12.1486,12,12.03,30691,0
+JGH.US,D,20230301,000000,12.08,12.1299,11.88,11.88,42544,0
+JGH.US,D,20230302,000000,11.89,11.89,11.74,11.79,43686,0
+JGH.US,D,20230303,000000,11.87,11.9415,11.77,11.82,32870,0
+JGH.US,D,20230306,000000,11.83,11.8834,11.72,11.75,47687,0
+JGH.US,D,20230307,000000,11.77,11.805,11.66,11.67,33511,0
+JGH.US,D,20230308,000000,11.67,11.7618,11.62,11.62,35313,0
+JGH.US,D,20230309,000000,11.62,11.74,11.47,11.49,48570,0
+JGH.US,D,20230310,000000,11.5,11.59,11.415,11.45,47588,0
+JGH.US,D,20230313,000000,11.35,11.4133,11.16,11.16,54347,0
+JGH.US,D,20230314,000000,11.09,11.2246,11.07,11.12,40956,0
+JGH.US,D,20230315,000000,11.05,11.088,10.96,11.01,54764,0
+JGH.US,D,20230316,000000,10.94,10.98,10.81,10.93,63318,0
+JGH.US,D,20230317,000000,10.88,10.9,10.77,10.81,80071,0
+JGH.US,D,20230320,000000,10.8,10.85,10.72,10.74,30273,0
+JGH.US,D,20230321,000000,10.77,10.86,10.76,10.79,18235,0
+JGH.US,D,20230322,000000,10.88,10.95,10.8,10.8,55474,0
+JGH.US,D,20230323,000000,10.86,10.91,10.72,10.76,36801,0
+JGH.US,D,20230324,000000,10.78,10.78,10.65,10.71,71938,0
+JGH.US,D,20230327,000000,10.69,10.77,10.65,10.68,40779,0
+JGH.US,D,20230328,000000,10.71,10.7329,10.65,10.67,36295,0
+JGH.US,D,20230329,000000,10.74,10.85,10.74,10.82,44738,0
+JGH.US,D,20230330,000000,10.9,10.97,10.86,10.91,65944,0
+JGH.US,D,20230331,000000,10.96,11.1494,10.96,11.09,70810,0
+JGH.US,D,20230403,000000,11.17,11.23,11.1,11.16,85388,0
+JGH.US,D,20230404,000000,11.23,11.265,11.05,11.05,58156,0
+JGH.US,D,20230405,000000,11.05,11.1575,10.99,11,64661,0
+JGH.US,D,20230406,000000,11,11.11,11,11.1,42665,0
+JGH.US,D,20230410,000000,11.12,11.2,11.0101,11.16,60494,0
+JGH.US,D,20230411,000000,11.2,11.31,11.19,11.27,38168,0
+JGH.US,D,20230412,000000,11.32,11.5,11.3,11.37,61859,0
+JGH.US,D,20230413,000000,11.32,11.42,11.26,11.39,21737,0
+JGH.US,D,20230414,000000,11.38,11.39,11.3,11.32,44459,0
+JGH.US,D,20230417,000000,11.33,11.36,11.275,11.31,43552,0
+JGH.US,D,20230418,000000,11.33,11.37,11.3154,11.32,25422,0
+JGH.US,D,20230419,000000,11.26,11.33,11.26,11.31,25996,0
+JGH.US,D,20230420,000000,11.31,11.3194,11.14,11.14,43710,0
+JGH.US,D,20230421,000000,11.1,11.18,11.09,11.09,37111,0
+JGH.US,D,20230424,000000,11.05,11.13,10.99,11.04,64056,0
+JGH.US,D,20230425,000000,10.98,11.034,10.93,10.94,90487,0
+JGH.US,D,20230426,000000,10.93,11.035,10.9039,10.92,55788,0
+JGH.US,D,20230427,000000,10.97,11.1161,10.94,11.03,65571,0
+JGH.US,D,20230428,000000,10.97,11.15,10.97,11.08,46691,0
+JGH.US,D,20230501,000000,11.09,11.1292,11.035,11.04,48055,0
+JGH.US,D,20230502,000000,11.06,11.11,10.95,10.99,103024,0
+JGH.US,D,20230503,000000,10.95,11.0367,10.91,10.91,41505,0
+JGH.US,D,20230504,000000,10.92,10.93,10.864,10.87,43440,0
+JGH.US,D,20230505,000000,10.89,11.0715,10.89,10.97,35445,0
+JGH.US,D,20230508,000000,10.94,11.02,10.925,10.98,43585,0
+JGH.US,D,20230509,000000,10.99,10.9938,10.9,10.9,54877,0
+JGH.US,D,20230510,000000,10.97,11.02,10.9,10.95,30472,0
+JGH.US,D,20230511,000000,10.92,10.992,10.88,10.88,49439,0
+JGH.US,D,20230512,000000,10.83,10.83,10.69,10.72,36577,0
+JGH.US,D,20230515,000000,10.72,10.79,10.7,10.74,47396,0
+JGH.US,D,20230516,000000,10.69,10.73,10.65,10.65,53100,0
+JGH.US,D,20230517,000000,10.68,10.74,10.67,10.69,43509,0
+JGH.US,D,20230518,000000,10.7,10.72,10.65,10.7,53084,0
+JGH.US,D,20230519,000000,10.7,10.76,10.7,10.71,34277,0
+JGH.US,D,20230522,000000,10.73,10.8,10.73,10.77,29562,0
+JGH.US,D,20230523,000000,10.76,10.8,10.72,10.73,32604,0
+JGH.US,D,20230524,000000,10.76,10.76,10.64,10.66,25980,0
+JGH.US,D,20230525,000000,10.69,10.7399,10.65,10.68,19455,0
+JGH.US,D,20230526,000000,10.7,10.78,10.67,10.77,32715,0
+JGH.US,D,20230530,000000,10.76,10.92,10.76,10.89,69992,0
+JGH.US,D,20230531,000000,10.86,10.95,10.82,10.93,71493,0
+JGH.US,D,20230601,000000,10.99,11.133,10.92,11.02,45230,0
+JGH.US,D,20230602,000000,11.08,11.14,11.08,11.11,35225,0
+JGH.US,D,20230605,000000,11.14,11.14,11.01,11.08,29707,0
+JGH.US,D,20230606,000000,11.1,11.14,11.03,11.13,30096,0
+JGH.US,D,20230607,000000,11.15,11.19,11.06,11.13,18333,0
+JGH.US,D,20230608,000000,11.18,11.25,11.18,11.23,11734,0
+JGH.US,D,20230609,000000,11.24,11.26,11.17,11.17,40510,0
+JGH.US,D,20230612,000000,11.24,11.28,11.12,11.17,27263,0
+JGH.US,D,20230613,000000,11.2,11.25,11.1,11.24,61871,0
+JGH.US,D,20230614,000000,11.14,11.21,11.1,11.12,29870,0
+JGH.US,D,20230615,000000,11.15,11.21,11.14,11.16,22964,0
+JGH.US,D,20230616,000000,11.25,11.25,11.16,11.16,25003,0
+JGH.US,D,20230620,000000,11.2,11.26,11.1,11.11,35767,0
+JGH.US,D,20230621,000000,11.08,11.1393,11.06,11.06,31579,0
+JGH.US,D,20230622,000000,11.06,11.0854,11,11.01,23407,0
+JGH.US,D,20230623,000000,10.99,11.04,10.95,10.95,27595,0
+JGH.US,D,20230626,000000,10.95,11.04,10.945,11,69213,0
+JGH.US,D,20230627,000000,11,11.08,10.97,11.06,41751,0
+JGH.US,D,20230628,000000,11.08,11.2,11.065,11.18,30001,0
+JGH.US,D,20230629,000000,11.14,11.25,11.13,11.25,89417,0
+JGH.US,D,20230630,000000,11.27,11.32,11.16,11.17,48407,0
+JGH.US,D,20230703,000000,11.17,11.25,11.11,11.17,36945,0
+JGH.US,D,20230705,000000,11.17,11.35,11.16,11.28,88688,0
+JGH.US,D,20230706,000000,11.25,11.255,11.07,11.23,56132,0
+JGH.US,D,20230707,000000,11.23,11.36,11.17,11.32,75471,0
+JGH.US,D,20230710,000000,11.38,11.38,11.34,11.37,38197,0
+JGH.US,D,20230711,000000,11.43,11.44,11.37,11.44,43405,0
+JGH.US,D,20230712,000000,11.56,11.59,11.4,11.46,82515,0
+JGH.US,D,20230713,000000,11.45,11.4511,11.3601,11.38,28923,0
+JGH.US,D,20230714,000000,11.37,11.4219,11.22,11.22,38366,0
+JGH.US,D,20230717,000000,11.22,11.36,11.22,11.33,71799,0
+JGH.US,D,20230718,000000,11.36,11.41,11.2938,11.39,34436,0
+JGH.US,D,20230719,000000,11.42,11.46,11.3701,11.4,38944,0
+JGH.US,D,20230720,000000,11.41,11.43,11.36,11.39,41090,0
+JGH.US,D,20230721,000000,11.42,11.46,11.38,11.38,21980,0
+JGH.US,D,20230724,000000,11.46,11.49,11.43,11.49,35625,0
+JGH.US,D,20230725,000000,11.53,11.53,11.41,11.47,45411,0
+JGH.US,D,20230726,000000,11.52,11.52,11.4,11.41,25581,0
+JGH.US,D,20230727,000000,11.45,11.5201,11.33,11.36,23295,0
+JGH.US,D,20230728,000000,11.5,11.64,11.39,11.63,72258,0
+JGH.US,D,20230731,000000,11.7,11.74,11.525,11.65,44718,0
+JGH.US,D,20230801,000000,11.65,11.7,11.51,11.65,74208,0
+JGH.US,D,20230802,000000,11.56,11.635,11.43,11.5,54216,0
+JGH.US,D,20230803,000000,11.5,11.55,11.36,11.39,51983,0
+JGH.US,D,20230804,000000,11.54,11.58,11.429,11.55,67921,0
+JGH.US,D,20230807,000000,11.58,11.79,11.5659,11.75,53115,0
+JGH.US,D,20230808,000000,11.74,11.82,11.5315,11.78,48012,0
+JGH.US,D,20230809,000000,11.81,11.97,11.695,11.94,72210,0
+JGH.US,D,20230810,000000,12.03,12.12,11.8423,11.99,85304,0
+JGH.US,D,20230811,000000,12.02,12.09,11.92,11.92,68756,0
+JGH.US,D,20230814,000000,11.82,11.8225,11.69,11.71,31705,0
+JGH.US,D,20230815,000000,11.71,11.74,11.6,11.64,35419,0
+JGH.US,D,20230816,000000,11.6,11.6607,11.49,11.49,50703,0
+JGH.US,D,20230817,000000,11.49,11.63,11.25,11.27,103821,0
+JGH.US,D,20230818,000000,11.27,11.36,11.27,11.3,45762,0
+JGH.US,D,20230821,000000,11.3,11.32,11.27,11.3,36276,0
+JGH.US,D,20230822,000000,11.33,11.4,11.33,11.4,40175,0
+JGH.US,D,20230823,000000,11.45,11.64,11.43,11.58,56248,0
+JGH.US,D,20230824,000000,11.57,11.66,11.37,11.42,168161,0
+JGH.US,D,20230825,000000,11.43,11.5825,11.41,11.41,73104,0
+JGH.US,D,20230828,000000,11.59,11.595,11.4157,11.46,78031,0
+JGH.US,D,20230829,000000,11.46,11.64,11.41,11.5,58863,0
+JGH.US,D,20230830,000000,11.55,11.725,11.45,11.68,79893,0
+JGH.US,D,20230831,000000,11.73,11.76,11.55,11.58,63893,0
+JGH.US,D,20230901,000000,11.7,11.9,11.58,11.63,37620,0
+JGH.US,D,20230905,000000,11.61,11.7669,11.51,11.57,42418,0
+JGH.US,D,20230906,000000,11.64,11.73,11.55,11.62,28840,0
+JGH.US,D,20230907,000000,11.63,11.6594,11.53,11.6,20953,0
+JGH.US,D,20230908,000000,11.55,11.5996,11.41,11.42,44568,0
+JGH.US,D,20230911,000000,11.5,11.63,11.44,11.47,29620,0
+JGH.US,D,20230912,000000,11.49,11.5021,11.44,11.48,25586,0
+JGH.US,D,20230913,000000,11.49,11.57,11.44,11.49,36459,0
+JGH.US,D,20230914,000000,11.44,11.53,11.4,11.44,43209,0
+JGH.US,D,20230915,000000,11.47,11.51,11.36,11.5,30415,0
+JGH.US,D,20230918,000000,11.53,11.53,11.35,11.36,51710,0
+JGH.US,D,20230919,000000,11.35,11.54,11.34,11.54,45851,0
+JGH.US,D,20230920,000000,11.57,11.6171,11.37,11.44,35138,0
+JGH.US,D,20230921,000000,11.43,11.55,11.23,11.41,66971,0
+JGH.US,D,20230922,000000,11.44,11.63,11.29,11.4,165344,0
+JGH.US,D,20230925,000000,11.39,11.48,11.33,11.4,45559,0
+JGH.US,D,20230926,000000,11.39,11.521,11.31,11.45,64982,0
+JGH.US,D,20230927,000000,11.52,11.52,11.33,11.34,38849,0
+JGH.US,D,20230928,000000,11.37,11.48,11.34,11.43,80306,0
+JGH.US,D,20230929,000000,11.51,11.62,11.43,11.44,95371,0
+JGH.US,D,20231002,000000,11.44,11.4955,11.31,11.31,102356,0
+JGH.US,D,20231003,000000,11.34,11.49,11.1,11.14,66318,0
+JGH.US,D,20231004,000000,11.16,11.25,11,11,100520,0
+JGH.US,D,20231005,000000,11,11.24,10.87,10.96,77003,0
+JGH.US,D,20231006,000000,10.96,11.12,10.9,11.11,74054,0
+JGH.US,D,20231009,000000,11.14,11.34,11.13,11.24,52575,0
+JGH.US,D,20231010,000000,11.24,11.34,11.02,11.07,91851,0
+JGH.US,D,20231011,000000,11.16,11.23,11,11.07,55569,0
+JGH.US,D,20231012,000000,11,11.05,10.89,10.89,42013,0
+JGH.US,D,20231013,000000,10.92,10.9642,10.72,10.76,90289,0
+JGH.US,D,20231016,000000,10.74,10.83,10.61,10.65,85982,0
+JGH.US,D,20231017,000000,10.6,10.705,10.6,10.64,36861,0
+JGH.US,D,20231018,000000,10.64,10.6933,10.55,10.56,41040,0
+JGH.US,D,20231019,000000,10.58,10.62,10.45,10.48,81111,0
+JGH.US,D,20231020,000000,10.51,10.54,10.4,10.41,42419,0
+JGH.US,D,20231023,000000,10.38,10.47,10.3612,10.4,41564,0
+JGH.US,D,20231024,000000,10.43,10.56,10.43,10.53,39760,0
+JGH.US,D,20231025,000000,10.52,10.54,10.43,10.43,23547,0
+JGH.US,D,20231026,000000,10.47,10.47,10.4,10.42,31459,0
+JGH.US,D,20231027,000000,10.42,10.51,10.415,10.43,46382,0
+JGH.US,D,20231030,000000,10.43,10.58,10.43,10.53,50628,0
+JGH.US,D,20231031,000000,10.56,10.73,10.5401,10.7,61119,0
+JGH.US,D,20231101,000000,10.76,10.91,10.75,10.85,49652,0
+JGH.US,D,20231102,000000,10.91,11.1014,10.91,11.073,63651,0
+JGH.US,D,20231103,000000,11.17,11.34,11.17,11.25,61200,0
+JGH.US,D,20231106,000000,11.28,11.28,11.11,11.16,37279,0
+JGH.US,D,20231107,000000,11.22,11.22,11.12,11.18,35053,0
+JGH.US,D,20231108,000000,11.22,11.28,11.215,11.27,45220,0
+JGH.US,D,20231109,000000,11.33,11.44,11.31,11.34,76395,0
+JGH.US,D,20231110,000000,11.395,11.44,11.19,11.23,32608,0
+JGH.US,D,20231113,000000,11.23,11.2395,11.18,11.22,35249,0
+JGH.US,D,20231114,000000,11.25,11.2819,11.18,11.19,37587,0
+JGH.US,D,20231115,000000,11.21,11.2753,11.19,11.22,60395,0
+JGH.US,D,20231116,000000,11.21,11.25,11.18,11.19,46610,0
+JGH.US,D,20231117,000000,11.2,11.2689,11.1634,11.19,24061,0
+JGH.US,D,20231120,000000,11.21,11.23,11.17,11.17,36699,0
+JGH.US,D,20231121,000000,11.18,11.26,11.17,11.21,25984,0
+JGH.US,D,20231122,000000,11.26,11.28,11.2,11.24,46049,0
+JGH.US,D,20231124,000000,11.24,11.28,11.21,11.28,45321,0
+JGH.US,D,20231127,000000,11.3,11.32,11.19,11.19,103473,0
+JGH.US,D,20231128,000000,11.26,11.26,11.17,11.18,30194,0
+JGH.US,D,20231129,000000,11.21,11.305,11.2099,11.27,113583,0
+JGH.US,D,20231130,000000,11.28,11.315,11.24,11.27,42098,0
+JGH.US,D,20231201,000000,11.34,11.42,11.3039,11.41,87421,0
+JGH.US,D,20231204,000000,11.33,11.46,11.33,11.37,72575,0
+JGH.US,D,20231205,000000,11.4,11.45,11.3842,11.45,82070,0
+JGH.US,D,20231206,000000,11.51,11.53,11.45,11.46,62431,0
+JGH.US,D,20231207,000000,11.5,11.58,11.48,11.54,102113,0
+JGH.US,D,20231208,000000,11.49,11.58,11.47,11.58,50374,0
+JGH.US,D,20231211,000000,11.61,11.64,11.52,11.58,67338,0
+JGH.US,D,20231212,000000,11.61,11.61,11.5,11.51,63196,0
+JGH.US,D,20231213,000000,11.56,12.06,11.47,12.01,266780,0
+JGH.US,D,20231214,000000,12.14,12.146,11.95,12.07,99193,0
+JGH.US,D,20231215,000000,12.13,12.19,12.0931,12.1,59524,0
+JGH.US,D,20231218,000000,12.14,12.19,11.9928,12.01,62318,0
+JGH.US,D,20231219,000000,12.01,12.08,11.96,11.96,76901,0
+JGH.US,D,20231220,000000,12,12.0535,11.85,11.85,64922,0
+JGH.US,D,20231221,000000,11.95,12,11.89,11.905,56304,0
+JGH.US,D,20231222,000000,11.96,12.046,11.9247,12.02,57147,0
+JGH.US,D,20231226,000000,12.03,12.08,12.0209,12.07,43639,0
+JGH.US,D,20231227,000000,12.06,12.27,12.06,12.24,90596,0
+JGH.US,D,20231228,000000,12.2,12.26,12.1145,12.24,46560,0
+JGH.US,D,20231229,000000,12.23,12.34,12.19,12.2,57468,0
+JGH.US,D,20240102,000000,12.23,12.34,12.22,12.33,48516,0
+JGH.US,D,20240103,000000,12.33,12.4199,12.29,12.38,56291,0
+JGH.US,D,20240104,000000,12.38,12.41,12.3,12.38,77377,0
+JGH.US,D,20240105,000000,12.39,12.58,12.3376,12.5,68849,0
+JGH.US,D,20240108,000000,12.53,12.7,12.53,12.61,53770,0
+JGH.US,D,20240109,000000,12.6,12.61,12.28,12.4,92409,0
+JGH.US,D,20240110,000000,12.39,12.54,12.38,12.46,96712,0
+JGH.US,D,20240111,000000,12.31,12.4133,12.27,12.35,76920,0
+JGH.US,D,20240112,000000,12.31,12.3343,12.22,12.24,111200,0
+JGH.US,D,20240116,000000,12.22,12.24,12.07,12.09,90010,0
+JGH.US,D,20240117,000000,12.08,12.24,12.07,12.08,72368,0
+JGH.US,D,20240118,000000,12.13,12.15,11.94,11.97,98987,0
+JGH.US,D,20240119,000000,12.01,12.01,11.88,11.96,83463,0
+JGH.US,D,20240122,000000,11.99,12.13,11.99,12.13,107847,0
+JGH.US,D,20240123,000000,12.13,12.19,12.07,12.11,116905,0
+JGH.US,D,20240124,000000,12.17,12.2,12.09,12.09,61636,0
+JGH.US,D,20240125,000000,12.17,12.24,12.16,12.24,63540,0
+JGH.US,D,20240126,000000,12.27,12.28,12.205,12.26,97656,0
+JGH.US,D,20240129,000000,12.29,12.46,12.2675,12.39,91115,0
+JGH.US,D,20240130,000000,12.43,12.61,12.43,12.61,108220,0
+JGH.US,D,20240131,000000,12.6,12.63,12.46,12.57,84622,0
+JGH.US,D,20240201,000000,12.63,12.82,12.63,12.82,130467,0
+JGH.US,D,20240202,000000,12.79,12.79,12.58,12.6,62298,0
+JGH.US,D,20240205,000000,12.59,12.61,12.55,12.6,100573,0
+JGH.US,D,20240206,000000,12.66,12.76,12.66,12.72,91372,0
+JGH.US,D,20240207,000000,12.71,12.82,12.7,12.82,102866,0
+JGH.US,D,20240208,000000,12.85,12.85,12.72,12.73,62402,0
+JGH.US,D,20240209,000000,12.75,12.75,12.6702,12.71,81679,0
+JGH.US,D,20240212,000000,12.76,12.772,12.73,12.75,62353,0
+JGH.US,D,20240213,000000,12.74,12.74,12.54,12.57,101954,0
+JGH.US,D,20240214,000000,12.54,12.64,12.47,12.47,103907,0
+JGH.US,D,20240215,000000,12.47,12.5241,12.42,12.44,108512,0
+JGH.US,D,20240216,000000,12.43,12.48,12.37,12.39,71746,0
+JGH.US,D,20240220,000000,12.42,12.47,12.3919,12.45,66051,0
+JGH.US,D,20240221,000000,12.48,12.53,12.4001,12.51,43592,0
+JGH.US,D,20240222,000000,12.59,12.6,12.51,12.53,50028,0
+JGH.US,D,20240223,000000,12.51,12.6099,12.51,12.54,71433,0
+JGH.US,D,20240226,000000,12.57,12.58,12.47,12.5,51157,0
+JGH.US,D,20240227,000000,12.53,12.57,12.53,12.54,42571,0
+JGH.US,D,20240228,000000,12.58,12.75,12.58,12.7,98474,0
+JGH.US,D,20240229,000000,12.74,12.77,12.67,12.7,54483,0
+JGH.US,D,20240301,000000,12.76,12.81,12.6712,12.72,66590,0
+JGH.US,D,20240304,000000,12.73,12.79,12.73,12.79,43867,0
+JGH.US,D,20240305,000000,12.82,12.82,12.62,12.71,86895,0
+JGH.US,D,20240306,000000,12.7,12.73,12.6,12.7,100633,0
+JGH.US,D,20240307,000000,12.68,12.71,12.66,12.68,51174,0
+JGH.US,D,20240308,000000,12.71,12.76,12.61,12.63,68264,0
+JGH.US,D,20240311,000000,12.65,12.68,12.62,12.65,39822,0
+JGH.US,D,20240312,000000,12.65,12.68,12.62,12.67,57101,0
+JGH.US,D,20240313,000000,12.68,12.75,12.67,12.72,51832,0
+JGH.US,D,20240314,000000,12.64,12.65,12.56,12.6,56563,0
+JGH.US,D,20240315,000000,12.61,12.84,12.58,12.77,61072,0
+JGH.US,D,20240318,000000,12.84,12.84,12.7,12.73,55969,0
+JGH.US,D,20240319,000000,12.74,12.79,12.68,12.76,49747,0
+JGH.US,D,20240320,000000,12.74,12.76,12.61,12.64,59860,0
+JGH.US,D,20240321,000000,12.65,12.728,12.6,12.61,51408,0
+JGH.US,D,20240322,000000,12.68,12.76,12.63,12.65,52653,0
+JGH.US,D,20240325,000000,12.66,12.67,12.6,12.61,32526,0
+JGH.US,D,20240326,000000,12.66,12.7,12.645,12.655,35428,0
+JGH.US,D,20240327,000000,12.71,12.94,12.71,12.92,90465,0
+JGH.US,D,20240328,000000,12.93,12.95,12.78,12.78,106941,0
+JGH.US,D,20240401,000000,12.88,12.99,12.85,12.98,77283,0
+JGH.US,D,20240402,000000,12.96,12.96,12.8,12.8,57922,0
+JGH.US,D,20240403,000000,12.8,12.89,12.79,12.87,22743,0
+JGH.US,D,20240404,000000,12.88,12.92,12.76,12.76,52528,0
+JGH.US,D,20240405,000000,12.79,12.95,12.79,12.94,40273,0
+JGH.US,D,20240408,000000,12.97,13.1,12.88,12.92,54563,0
+JGH.US,D,20240409,000000,12.95,13.02,12.93,12.95,34195,0
+JGH.US,D,20240410,000000,12.91,12.9266,12.62,12.76,55121,0
+JGH.US,D,20240411,000000,12.82,12.82,12.57,12.6,58296,0
+JGH.US,D,20240412,000000,12.53,12.6,12.39,12.45,49946,0
+JGH.US,D,20240415,000000,12.45,12.455,12.175,12.19,49232,0
+JGH.US,D,20240416,000000,12.21,12.25,12.02,12.179,88054,0
+JGH.US,D,20240417,000000,12.2,12.268,12.16,12.19,32457,0
+JGH.US,D,20240418,000000,12.25,12.2948,12.2,12.23,22232,0
+JGH.US,D,20240419,000000,12.23,12.31,12.23,12.27,63767,0
+JGH.US,D,20240422,000000,12.38,12.38,12.28,12.35,52771,0
+JGH.US,D,20240423,000000,12.36,12.49,12.315,12.49,47909,0
+JGH.US,D,20240424,000000,12.53,12.68,12.35,12.39,53737,0
+JGH.US,D,20240425,000000,12.39,12.45,12.29,12.34,43537,0
+JGH.US,D,20240426,000000,12.36,12.405,12.28,12.35,35545,0
+JGH.US,D,20240429,000000,12.43,12.64,12.395,12.64,80421,0
+JGH.US,D,20240430,000000,12.62,12.62,12.55,12.58,36799,0
+JGH.US,D,20240501,000000,12.65,12.79,12.6135,12.79,42566,0
+JGH.US,D,20240502,000000,12.85,12.85,12.76,12.81,35365,0
+JGH.US,D,20240503,000000,12.84,12.93,12.83,12.9,38001,0
+JGH.US,D,20240506,000000,12.92,12.9942,12.91,12.96,46943,0
+JGH.US,D,20240507,000000,12.93,13.035,12.89,12.93,35306,0
+JGH.US,D,20240508,000000,12.93,12.985,12.82,12.85,29112,0
+JGH.US,D,20240509,000000,12.85,12.91,12.83,12.89,25330,0
+JGH.US,D,20240510,000000,12.87,12.9052,12.82,12.83,23225,0
+JGH.US,D,20240513,000000,12.87,12.8857,12.76,12.78,25722,0
+JGH.US,D,20240514,000000,12.65,12.72,12.61,12.65,45945,0
+JGH.US,D,20240515,000000,12.65,12.74,12.65,12.74,38992,0
+JGH.US,D,20240516,000000,12.72,12.77,12.64,12.67,47029,0
+JGH.US,D,20240517,000000,12.66,12.705,12.64,12.64,26329,0
+JGH.US,D,20240520,000000,12.7,12.71,12.65,12.69,45073,0
+JGH.US,D,20240521,000000,12.65,12.73,12.65,12.73,40648,0
+JGH.US,D,20240522,000000,12.73,12.775,12.65,12.71,47704,0
+JGH.US,D,20240523,000000,12.66,12.69,12.51,12.57,55570,0
+JGH.US,D,20240524,000000,12.6,12.67,12.5767,12.59,26099,0
+JGH.US,D,20240528,000000,12.67,12.67,12.4717,12.5,28053,0
+JGH.US,D,20240529,000000,12.51,12.51,12.35,12.38,49250,0
+JGH.US,D,20240530,000000,12.38,12.54,12.38,12.44,62296,0
+JGH.US,D,20240531,000000,12.5,12.56,12.44,12.56,51762,0
+JGH.US,D,20240603,000000,12.62,12.7843,12.5001,12.65,59812,0
+JGH.US,D,20240604,000000,12.65,12.74,12.65,12.69,43027,0
+JGH.US,D,20240605,000000,12.7,12.7,12.66,12.7,22295,0
+JGH.US,D,20240606,000000,12.67,12.74,12.67,12.69,25426,0
+JGH.US,D,20240607,000000,12.72,12.86,12.675,12.86,35446,0
+JGH.US,D,20240610,000000,12.81,12.86,12.81,12.86,32741,0
+JGH.US,D,20240611,000000,12.81,12.89,12.76,12.84,31041,0
+JGH.US,D,20240612,000000,12.9,13.05,12.86,13.05,31944,0
+JGH.US,D,20240613,000000,12.98,12.98,12.87,12.91,22092,0
+JGH.US,D,20240614,000000,12.8,12.88,12.75,12.78,36336,0
+JGH.US,D,20240617,000000,12.74,12.7999,12.69,12.7,38532,0
+JGH.US,D,20240618,000000,12.74,12.76,12.64,12.68,32708,0
+JGH.US,D,20240620,000000,12.59,12.72,12.59,12.61,55713,0
+JGH.US,D,20240621,000000,12.65,12.73,12.58,12.72,41781,0
+JGH.US,D,20240624,000000,12.65,12.89,12.61,12.84,62690,0
+JGH.US,D,20240625,000000,12.87,12.91,12.73,12.77,43878,0
+JGH.US,D,20240626,000000,12.81,12.93,12.74,12.83,39854,0
+JGH.US,D,20240627,000000,12.8,12.83,12.75,12.77,32514,0
+JGH.US,D,20240628,000000,12.79,13,12.78,12.79,47845,0
+JGH.US,D,20240701,000000,12.88,12.9699,12.77,12.78,39936,0
+JGH.US,D,20240702,000000,12.79,12.82,12.75,12.7899,23276,0
+JGH.US,D,20240703,000000,12.8,12.855,12.75,12.8366,13268,0
+JGH.US,D,20240705,000000,12.84,12.89,12.79,12.81,28501,0
+JGH.US,D,20240708,000000,12.8,12.98,12.68,12.8306,39424,0
+JGH.US,D,20240709,000000,12.85,12.885,12.77,12.7712,62760,0
+JGH.US,D,20240710,000000,12.84,12.85,12.75,12.79,60902,0
+JGH.US,D,20240711,000000,12.83,12.8815,12.781,12.86,13284,0
+JGH.US,D,20240712,000000,12.86,12.9529,12.81,12.93,22310,0
+JGH.US,D,20240715,000000,12.79,12.8955,12.77,12.79,24778,0
+JGH.US,D,20240716,000000,12.78,12.8565,12.7701,12.82,33122,0
+JGH.US,D,20240717,000000,12.77,12.82,12.76,12.77,12755,0
+JGH.US,D,20240718,000000,12.76,12.81,12.62,12.62,37268,0
+JGH.US,D,20240719,000000,12.64,12.68,12.57,12.63,28582,0
+JGH.US,D,20240722,000000,12.63,12.72,12.63,12.69,43147,0
+JGH.US,D,20240723,000000,12.68,12.78,12.59,12.76,85538,0
+JGH.US,D,20240724,000000,12.73,12.7699,12.63,12.68,20702,0
+JGH.US,D,20240725,000000,12.73,12.74,12.6501,12.68,17060,0
+JGH.US,D,20240726,000000,12.72,12.7795,12.72,12.7399,16570,0
+JGH.US,D,20240729,000000,12.71,12.77,12.65,12.67,63291,0
+JGH.US,D,20240730,000000,12.68,12.7682,12.68,12.75,22559,0
+JGH.US,D,20240731,000000,12.8,12.94,12.78,12.91,62438,0
+JGH.US,D,20240801,000000,12.97,12.9788,12.81,12.89,39667,0
+JGH.US,D,20240802,000000,12.86,12.8899,12.75,12.75,40618,0
+JGH.US,D,20240805,000000,12.6,12.6181,12.415,12.42,41058,0
+JGH.US,D,20240806,000000,12.4,12.5499,12.4,12.5,42037,0
+JGH.US,D,20240807,000000,12.5,12.6686,12.5,12.6,38188,0
+JGH.US,D,20240808,000000,12.6,12.7,12.58,12.68,27087,0
+JGH.US,D,20240809,000000,12.68,12.736,12.63,12.729,21013,0
+JGH.US,D,20240812,000000,12.73,12.75,12.7,12.71,24886,0
+JGH.US,D,20240813,000000,12.75,12.79,12.7,12.74,31794,0
+JGH.US,D,20240814,000000,12.71,12.78,12.71,12.74,28059,0
+JGH.US,D,20240815,000000,12.66,12.77,12.66,12.75,27153,0
+JGH.US,D,20240816,000000,12.71,12.82,12.71,12.79,15764,0
+JGH.US,D,20240819,000000,12.8,12.84,12.76,12.82,36552,0
+JGH.US,D,20240820,000000,12.81,12.86,12.7709,12.8244,19449,0
+JGH.US,D,20240821,000000,12.82,12.92,12.8,12.865,47593,0
+JGH.US,D,20240822,000000,12.84,12.9,12.8167,12.85,17320,0
+JGH.US,D,20240823,000000,12.85,12.93,12.85,12.86,33650,0
+JGH.US,D,20240826,000000,12.9,12.98,12.88,12.98,33131,0
+JGH.US,D,20240827,000000,12.94,12.99,12.93,12.98,24330,0
+JGH.US,D,20240828,000000,12.95,12.95,12.89,12.9,27957,0
+JGH.US,D,20240829,000000,12.88,12.99,12.88,12.93,29880,0
+JGH.US,D,20240830,000000,12.92,13.05,12.9126,13.04,49296,0
+JGH.US,D,20240903,000000,13.04,13.04,12.923,12.923,35117,0
+JGH.US,D,20240904,000000,12.92,13.0368,12.9,12.96,31410,0
+JGH.US,D,20240905,000000,12.93,13.0099,12.91,12.96,33902,0
+JGH.US,D,20240906,000000,12.91,12.9899,12.91,12.92,27767,0
+JGH.US,D,20240909,000000,12.91,12.9938,12.91,12.945,37303,0
+JGH.US,D,20240910,000000,12.94,12.98,12.9,12.94,52816,0
+JGH.US,D,20240911,000000,12.93,12.99,12.91,12.97,68606,0
+JGH.US,D,20240912,000000,12.97,12.995,12.92,12.92,66382,0
+JGH.US,D,20240913,000000,12.9,13.01,12.86,12.89,54101,0
+JGH.US,D,20240916,000000,12.98,12.98,12.86,12.894,64068,0
+JGH.US,D,20240917,000000,12.91,12.94,12.9,12.94,50895,0
+JGH.US,D,20240918,000000,12.97,13.07,12.94,12.99,43931,0
+JGH.US,D,20240919,000000,13.05,13.05,12.96,12.99,76096,0
+JGH.US,D,20240920,000000,13,13.0399,12.9764,13.03,19424,0
+JGH.US,D,20240923,000000,13.03,13.06,12.95,13.05,61543,0
+JGH.US,D,20240924,000000,13.05,13.1,12.97,13.09,66250,0
+JGH.US,D,20240925,000000,13.09,13.135,13.0521,13.11,63514,0
+JGH.US,D,20240926,000000,13.12,13.2,13.09,13.12,56085,0
+JGH.US,D,20240927,000000,13.12,13.17,13.11,13.145,31420,0
+JGH.US,D,20240930,000000,13.12,13.38,13.12,13.38,184721,0
+JGH.US,D,20241001,000000,13.38,13.38,13.26,13.35,50201,0
+JGH.US,D,20241002,000000,13.35,13.4,13.3094,13.38,51204,0
+JGH.US,D,20241003,000000,13.34,13.355,13.21,13.3,52043,0
+JGH.US,D,20241004,000000,13.31,13.37,13.28,13.37,49790,0
+JGH.US,D,20241007,000000,13.36,13.41,13.31,13.31,41182,0
+JGH.US,D,20241008,000000,13.37,13.39,13.3004,13.38,55119,0
+JGH.US,D,20241009,000000,13.33,13.395,13.33,13.37,24301,0
+JGH.US,D,20241010,000000,13.36,13.3899,13.3469,13.38,26603,0
+JGH.US,D,20241011,000000,13.36,13.39,13.33,13.341,43264,0
+JGH.US,D,20241014,000000,13.36,13.3947,13.1001,13.18,187540,0
+JGH.US,D,20241015,000000,13.18,13.18,13.04,13.05,35057,0
+JGH.US,D,20241016,000000,13.05,13.12,13.0301,13.04,46562,0
+JGH.US,D,20241017,000000,13.06,13.15,12.99,13,29381,0
+JGH.US,D,20241018,000000,13.02,13.08,13,13.02,17012,0
+JGH.US,D,20241021,000000,13.01,13.03,12.96,12.995,37411,0
+JGH.US,D,20241022,000000,13,13,12.9,12.97,54403,0
+JGH.US,D,20241023,000000,12.95,12.96,12.83,12.832,64037,0
+JGH.US,D,20241024,000000,12.83,12.8964,12.83,12.853,26077,0
+JGH.US,D,20241025,000000,12.84,12.9113,12.84,12.87,24673,0
+JGH.US,D,20241028,000000,12.88,12.95,12.82,12.83,51835,0
+JGH.US,D,20241029,000000,12.78,12.84,12.77,12.77,36723,0
+JGH.US,D,20241030,000000,12.76,12.83,12.75,12.8,47021,0
+JGH.US,D,20241031,000000,12.78,12.87,12.76,12.87,67711,0
+JGH.US,D,20241101,000000,12.88,12.8946,12.765,12.79,64622,0
+JGH.US,D,20241104,000000,12.79,12.86,12.79,12.81,28084,0
+JGH.US,D,20241105,000000,12.78,12.87,12.78,12.85,41355,0
+JGH.US,D,20241106,000000,12.86,12.94,12.845,12.93,57098,0
+JGH.US,D,20241107,000000,12.91,13.08,12.91,13.03,53002,0
+JGH.US,D,20241108,000000,13.04,13.28,13.04,13.26,101812,0
+JGH.US,D,20241111,000000,13.3,13.33,13.1938,13.23,37316,0
+JGH.US,D,20241112,000000,13.15,13.2,13.08,13.13,46349,0
+JGH.US,D,20241113,000000,13.165,13.17,13.11,13.12,27701,0
+JGH.US,D,20241114,000000,13.125,13.14,13.09,13.12,51337,0
+JGH.US,D,20241115,000000,13.13,13.13,12.98,13.06,32805,0
+JGH.US,D,20241118,000000,12.9792,13.06,12.92,13.04,25902,0
+JGH.US,D,20241119,000000,12.98,13.04,12.96,13.01,28643,0
+JGH.US,D,20241120,000000,12.97,13.01,12.96,12.96,51584,0
+JGH.US,D,20241121,000000,13.005,13.05,12.9944,13.01,37378,0
+JGH.US,D,20241122,000000,13.055,13.09,13.0255,13.09,23045,0
+JGH.US,D,20241125,000000,13.12,13.1906,13.09,13.12,32947,0
+JGH.US,D,20241126,000000,13.12,13.16,13.0286,13.11,37600,0
+JGH.US,D,20241127,000000,13.08,13.17,13.0796,13.13,18307,0
+JGH.US,D,20241129,000000,13.17,13.3,13.11,13.3,35657,0
+JGH.US,D,20241202,000000,13.2636,13.34,13.2061,13.33,48314,0
+JGH.US,D,20241203,000000,13.275,13.32,13.254,13.31,25030,0
+JGH.US,D,20241204,000000,13.3,13.36,13.23,13.36,15059,0
+JGH.US,D,20241205,000000,13.3,13.33,13.29,13.3,47209,0
+JGH.US,D,20241206,000000,13.31,13.36,13.31,13.34,23061,0
+JGH.US,D,20241209,000000,13.34,13.3749,13.31,13.33,28422,0
+JGH.US,D,20241210,000000,13.3699,13.37,13.3,13.3,30909,0
+JGH.US,D,20241211,000000,13.3,13.3799,13.2701,13.32,44324,0
+JGH.US,D,20241212,000000,13.33,13.36,13.22,13.26,56341,0
+JGH.US,D,20241213,000000,13.15,13.25,13.1401,13.23,48288,0
+JGH.US,D,20241216,000000,13.22,13.25,13.15,13.2,50967,0
+JGH.US,D,20241217,000000,13.1055,13.14,13.02,13.02,39665,0
+JGH.US,D,20241218,000000,13.065,13.0999,12.79,12.845,51090,0
+JGH.US,D,20241219,000000,12.91,12.96,12.79,12.85,49307,0
+JGH.US,D,20241220,000000,12.73,12.86,12.69,12.74,293837,0
+JGH.US,D,20241223,000000,12.75,12.78,12.65,12.72,108935,0
+JGH.US,D,20241224,000000,12.7304,12.78,12.71,12.76,21371,0
+JGH.US,D,20241226,000000,12.75,12.8494,12.71,12.81,47033,0
+JGH.US,D,20241227,000000,12.75,12.8085,12.71,12.76,25423,0
+JGH.US,D,20241230,000000,12.75,12.84,12.68,12.79,74316,0
+JGH.US,D,20241231,000000,12.8302,12.87,12.8,12.84,103970,0
+JGH.US,D,20250102,000000,12.865,12.91,12.8,12.86,59484,0
+JGH.US,D,20250103,000000,12.84,12.96,12.84,12.93,25624,0
+JGH.US,D,20250106,000000,12.9799,12.9799,12.815,12.95,72090,0
+JGH.US,D,20250107,000000,12.92,12.97,12.867131,12.94,62485,0
+JGH.US,D,20250108,000000,12.892,13,12.82,12.99,64695,0
+JGH.US,D,20250110,000000,12.88,12.95,12.8396,12.91,45665,0
+JGH.US,D,20250113,000000,12.905,12.93,12.86,12.91,40186,0
+JGH.US,D,20250114,000000,12.96,12.9613,12.91,12.93,22556,0
+JGH.US,D,20250115,000000,12.8752,13.01,12.8752,13.01,57390,0
+JGH.US,D,20250116,000000,12.96,13.0899,12.96,13.08,30755,0
+JGH.US,D,20250117,000000,13.002,13.1,12.97,13.01,42881,0
+JGH.US,D,20250121,000000,13.0379,13.11,12.99,13.07,33975,0
+JGH.US,D,20250122,000000,12.98,13.124,12.98,13.1,69755,0
+JGH.US,D,20250123,000000,13.04,13.16,13,13.1247,30543,0
+JGH.US,D,20250124,000000,13.125,13.1885,13.07,13.16,46871,0
+JGH.US,D,20250127,000000,13.07,13.19,13.07,13.14,38929,0
+JGH.US,D,20250128,000000,13.135,13.135,13.03,13.07,55696,0
+JGH.US,D,20250129,000000,13.17,13.17,13.04,13.17,54326,0
+JGH.US,D,20250130,000000,13.075,13.2,13.01,13.19,71362,0
+JGH.US,D,20250131,000000,13.1,13.3,13.1,13.27,73822,0
+JGH.US,D,20250203,000000,13.2016,13.28,13.11,13.28,69089,0
+JGH.US,D,20250204,000000,13.26,13.3,13.23,13.3,46631,0
+JGH.US,D,20250205,000000,13.25,13.35,13.25,13.33,72875,0
+JGH.US,D,20250206,000000,13.325,13.4,13.325,13.37,41281,0
+JGH.US,D,20250207,000000,13.3,13.37,13.27,13.31,60646,0
+JGH.US,D,20250210,000000,13.3167,13.38,13.2814,13.35,42081,0
+JGH.US,D,20250211,000000,13.34,13.4,13.2751,13.32,40567,0
+JGH.US,D,20250212,000000,13.2629,13.4,13.2629,13.4,47241,0
+JGH.US,D,20250213,000000,13.41,13.43,13.36,13.42,37282,0
+JGH.US,D,20250214,000000,13.35,13.3832,13.3,13.34,22285,0
+JGH.US,D,20250218,000000,13.3399,13.4699,13.315,13.39,56330,0
+JGH.US,D,20250219,000000,13.355,13.41,13.3493,13.41,27567,0
+JGH.US,D,20250220,000000,13.4402,13.4402,13.35,13.393,31328,0
+JGH.US,D,20250221,000000,13.4,13.4303,13.34,13.36,12167,0
+JGH.US,D,20250224,000000,13.4,13.41,13.3104,13.33,31072,0
+JGH.US,D,20250225,000000,13.3109,13.4,13.2832,13.29,34754,0
+JGH.US,D,20250226,000000,13.28,13.3399,13.22,13.27,24343,0
+JGH.US,D,20250227,000000,13.305,13.32,13.215,13.28,29754,0
+JGH.US,D,20250228,000000,13.25,13.37,13.25,13.37,45091,0
+JGH.US,D,20250303,000000,13.4359,13.48,13.3371,13.38,42948,0
+JGH.US,D,20250304,000000,13.401,13.4316,13.16,13.26,84545,0
+JGH.US,D,20250305,000000,13.255,13.255,13.15,13.16,60195,0
+JGH.US,D,20250306,000000,13.2183,13.2552,13.11,13.13,37034,0
+JGH.US,D,20250307,000000,13.14,13.23,13.02,13.04,39586,0
+JGH.US,D,20250310,000000,13.035,13.0494,12.99,12.99,24237,0
+JGH.US,D,20250311,000000,12.91,13,12.9,12.9,82921,0
+JGH.US,D,20250312,000000,12.96,13.0326,12.9,12.95,33612,0
+JGH.US,D,20250313,000000,12.9956,12.9956,12.8611,12.87,52719,0
+JGH.US,D,20250314,000000,12.83,12.8546,12.79,12.8,33219,0
+JGH.US,D,20250317,000000,12.8038,12.8817,12.77,12.87,20440,0
+JGH.US,D,20250318,000000,12.7912,12.86,12.7546,12.81,32820,0
+JGH.US,D,20250319,000000,12.8156,12.9604,12.8,12.9,58961,0
+JGH.US,D,20250320,000000,12.9099,12.945,12.85,12.89,41696,0
+JGH.US,D,20250321,000000,12.92,12.98,12.9,12.95,32683,0
+JGH.US,D,20250324,000000,12.9242,13,12.9,12.95,45411,0
+JGH.US,D,20250325,000000,12.98,13.08,12.9385,13,78032,0
+JGH.US,D,20250326,000000,13,13.07,12.975,13.02,86715,0
+JGH.US,D,20250327,000000,12.98,13.02,12.88,12.955,42207,0
+JGH.US,D,20250328,000000,12.94,12.96,12.91,12.93,43409,0
+JGH.US,D,20250331,000000,12.8646,13.08,12.86,13.08,85363,0
+JGH.US,D,20250401,000000,13.075,13.12,12.95,12.95,32295,0
+JGH.US,D,20250402,000000,12.95,13.0092,12.91,13,48449,0
+JGH.US,D,20250403,000000,12.86,12.86,12.61,12.635,97802,0
+JGH.US,D,20250404,000000,12.445,12.48,11.72,11.8,225037,0
+JGH.US,D,20250407,000000,11,11.65,10.51,11.49,190326,0
+JGH.US,D,20250408,000000,11.67,11.98,11.15,11.53,203572,0
+JGH.US,D,20250409,000000,11.4462,11.98,11.342,11.92,124115,0
+JGH.US,D,20250410,000000,11.78,11.9,11.22,11.48,174738,0
+JGH.US,D,20250411,000000,11.4299,11.6699,11.41,11.57,55236,0
+JGH.US,D,20250414,000000,11.7619,11.7684,11.605,11.66,46402,0
+JGH.US,D,20250415,000000,11.7355,11.9167,11.6687,11.86,82631,0
+JGH.US,D,20250416,000000,11.7905,11.895,11.7234,11.85,59412,0
+JGH.US,D,20250417,000000,11.87,11.9486,11.85,11.88,31677,0
+JGH.US,D,20250421,000000,11.8,11.84,11.7451,11.78,42552,0
+JGH.US,D,20250422,000000,11.82,11.95,11.79,11.87,33784,0
+JGH.US,D,20250423,000000,12,12.18,12,12.06,36019,0
+JGH.US,D,20250424,000000,12.11,12.2832,12.0623,12.26,24875,0
+JGH.US,D,20250425,000000,12.1685,12.3399,12.1685,12.3,32455,0
+JGH.US,D,20250428,000000,12.34,12.42,12.29,12.32,26911,0
+JGH.US,D,20250429,000000,12.52,12.52,12.28,12.378,19119,0
+JGH.US,D,20250430,000000,12.4,12.44,12.34,12.4,59567,0
+JGH.US,D,20250501,000000,12.4632,12.5666,12.415,12.44,47171,0
+JGH.US,D,20250502,000000,12.5,12.53,12.42,12.48,32341,0
+JGH.US,D,20250505,000000,12.45,12.53,12.41,12.45,20084,0
+JGH.US,D,20250506,000000,12.44,12.44,12.38,12.42,22779,0
+JGH.US,D,20250507,000000,12.47,12.47,12.35,12.37,40114,0
+JGH.US,D,20250508,000000,12.4332,12.45,12.39,12.41,23011,0
+JGH.US,D,20250509,000000,12.45,12.47,12.423,12.45,32684,0
+JGH.US,D,20250512,000000,12.53,12.685,12.45,12.63,48672,0
+JGH.US,D,20250513,000000,12.6,12.79,12.6,12.71,73215,0
+JGH.US,D,20250514,000000,12.75,12.75,12.6,12.68,42792,0
+JGH.US,D,20250515,000000,12.6432,12.6539,12.57,12.64,49669,0
+JGH.US,D,20250516,000000,12.67,12.67,12.55,12.6,44176,0
+JGH.US,D,20250519,000000,12.5624,12.6348,12.49,12.53,57832,0
+JGH.US,D,20250520,000000,12.57,12.6,12.5,12.54,40177,0
+JGH.US,D,20250521,000000,12.555,12.555,12.37,12.42,38265,0
+JGH.US,D,20250522,000000,12.545,12.545,12.3832,12.41,44838,0
+JGH.US,D,20250523,000000,12.38,12.48,12.35,12.48,41888,0
+JGH.US,D,20250527,000000,12.51,12.63,12.48,12.61,74906,0
+JGH.US,D,20250528,000000,12.63,12.668,12.47,12.54,98508,0
+JGH.US,D,20250529,000000,12.53,12.57,12.5,12.55,30801,0
+JGH.US,D,20250530,000000,12.59,12.69,12.57,12.67,86008,0
+JGH.US,D,20250602,000000,12.6514,12.69,12.5,12.63,54541,0
+JGH.US,D,20250603,000000,12.606523,12.7,12.606523,12.67,35789,0
+JGH.US,D,20250604,000000,12.6807,12.75,12.62,12.7,44304,0
+JGH.US,D,20250605,000000,12.7376,12.79,12.6951,12.75,56360,0
+JGH.US,D,20250606,000000,12.77,12.79,12.66,12.67,97045,0
+JGH.US,D,20250609,000000,12.7,12.74,12.69,12.73,29776,0
+JGH.US,D,20250610,000000,12.745,12.81,12.735,12.78,37113,0
+JGH.US,D,20250611,000000,12.83,12.85,12.8,12.81,41872,0
+JGH.US,D,20250612,000000,12.8,12.84,12.76,12.77,51182,0
+JGH.US,D,20250613,000000,12.71,12.71,12.62,12.67,32307,0
+JGH.US,D,20250616,000000,12.67,12.75,12.6,12.65,44562,0
+JGH.US,D,20250617,000000,12.6625,12.6625,12.59,12.61,20279,0
+JGH.US,D,20250618,000000,12.5516,12.6399,12.5516,12.58,56281,0
+JGH.US,D,20250620,000000,12.685,12.81,12.57,12.6,53382,0
+JGH.US,D,20250623,000000,12.634,12.6699,12.53,12.6,43818,0
+JGH.US,D,20250624,000000,12.664,12.6802,12.61,12.66,50942,0
+JGH.US,D,20250625,000000,12.6514,12.71,12.6514,12.69,46378,0
+JGH.US,D,20250626,000000,12.73,12.8,12.72,12.76,42932,0
+JGH.US,D,20250627,000000,12.76,12.82,12.743,12.77,52196,0
+JGH.US,D,20250630,000000,12.82,12.93,12.8,12.93,85423,0
+JGH.US,D,20250701,000000,12.95,13.01,12.93,13.01,35854,0
+JGH.US,D,20250702,000000,13.0216,13.093,13.02,13.07,50140,0
+JGH.US,D,20250703,000000,13.08,13.15,13.08,13.09,56020,0
+JGH.US,D,20250707,000000,13.1,13.11,13.025,13.07,51415,0
+JGH.US,D,20250708,000000,13.1,13.135,13.06,13.08,35831,0
+JGH.US,D,20250709,000000,13.1793,13.23,13.09,13.13,120515,0
+JGH.US,D,20250710,000000,13.175,13.1995,13.14,13.18,40066,0
+JGH.US,D,20250711,000000,13.18,13.185,13.11,13.13,36366,0
+JGH.US,D,20250714,000000,13.11,13.12,13.06,13.09,58249,0
+JGH.US,D,20250715,000000,13.0583,13.0583,12.93,12.99,36523,0
+JGH.US,D,20250716,000000,13.0031,13.0442,12.9,12.96,49411,0
+JGH.US,D,20250717,000000,12.9162,13.0215,12.9033,12.98,46439,0
+JGH.US,D,20250718,000000,13.0164,13.0401,12.9,12.92,34935,0
+JGH.US,D,20250721,000000,13,13,12.9,12.95,40146,0
+JGH.US,D,20250722,000000,12.99,13,12.96,12.97,49455,0
+JGH.US,D,20250723,000000,13.01,13.05,12.9,12.93,73247,0
+JGH.US,D,20250724,000000,12.9,13,12.89,12.99,42982,0
+JGH.US,D,20250725,000000,12.985,13.02,12.9601,12.97,32014,0
+JGH.US,D,20250728,000000,12.985,13.05,12.984,13.04,39990,0
+JGH.US,D,20250729,000000,13.045,13.2,13.04,13.15,78426,0
+JGH.US,D,20250730,000000,13.165,13.17,13.1,13.1,38292,0
+JGH.US,D,20250731,000000,13.1595,13.25,13.15,13.22,69212,0
+JGH.US,D,20250801,000000,13.23,13.23,13.14,13.22,45167,0
+JGH.US,D,20250804,000000,13.185,13.25,13.168,13.21,54633,0
+JGH.US,D,20250805,000000,13.24,13.2467,13.19,13.22,21599,0
+JGH.US,D,20250806,000000,13.25,13.26,13.2,13.22,27534,0
+JGH.US,D,20250807,000000,13.2446,13.3356,13.2446,13.3,78320,0
+JGH.US,D,20250808,000000,13.3,13.35,13.3,13.34,39810,0
+JGH.US,D,20250811,000000,13.37,13.41,13.35,13.41,70376,0
+JGH.US,D,20250812,000000,13.45,13.46,13.4,13.45,90436,0
+JGH.US,D,20250813,000000,13.48,13.56,13.48,13.55,74394,0
+JGH.US,D,20250814,000000,13.525,13.5952,13.5127,13.58,87635,0
+JGH.US,D,20250815,000000,13.537,13.537,13.475,13.5,59237,0
+JGH.US,D,20250818,000000,13.4901,13.5,13.43,13.49,44959,0
+JGH.US,D,20250819,000000,13.49,13.5,13.39,13.44,58297,0
+JGH.US,D,20250820,000000,13.41,13.4376,13.35,13.42,71596,0
+JGH.US,D,20250821,000000,13.3692,13.43,13.34,13.37,63692,0
+JGH.US,D,20250822,000000,13.345,13.4399,13.345,13.38,35939,0
+JGH.US,D,20250825,000000,13.45,13.48,13.4,13.47,58960,0
+JGH.US,D,20250826,000000,13.52,13.65,13.5,13.64,124067,0
+JGH.US,D,20250827,000000,13.65,13.65,13.5,13.5,103399,0
+JGH.US,D,20250828,000000,13.53,13.6,13.47,13.48,75394,0
+JGH.US,D,20250829,000000,13.5543,13.62,13.49,13.58,96295,0
+JGH.US,D,20250902,000000,13.6127,13.6127,13.4,13.47,126272,0
+JGH.US,D,20250903,000000,13.47,13.5891,13.4601,13.54,56313,0
+JGH.US,D,20250904,000000,13.58,13.6,13.49,13.53,63203,0
+JGH.US,D,20250905,000000,13.59,13.6,13.52,13.55,58321,0
+JGH.US,D,20250908,000000,13.6281,13.65,13.56,13.64,53235,0
+JGH.US,D,20250909,000000,13.62,13.64,13.45,13.5,110836,0
+JGH.US,D,20250910,000000,13.54,13.59,13.45,13.5,90428,0
+JGH.US,D,20250911,000000,13.542,13.56,13.5,13.53,74225,0
+JGH.US,D,20250912,000000,13.55,13.6,13.52,13.58,67921,0
+JGH.US,D,20250915,000000,13.56,13.57,13.48,13.56,81942,0
+JGH.US,D,20250916,000000,13.5613,13.638,13.5505,13.58,90822,0
+JGH.US,D,20250917,000000,13.6361,13.6361,13.5,13.6,67901,0
+JGH.US,D,20250918,000000,13.62,13.62,13.49,13.54,66341,0
+JGH.US,D,20250919,000000,13.5716,13.6086,13.5,13.57,33651,0
+JGH.US,D,20250922,000000,13.555,13.62,13.5178,13.6,30556,0
+JGH.US,D,20250923,000000,13.5005,13.62,13.5005,13.55,60567,0
+JGH.US,D,20250924,000000,13.65,13.65,13.51,13.59,47672,0
+JGH.US,D,20250925,000000,13.565,13.626,13.53,13.55,45858,0
+JGH.US,D,20250926,000000,13.5953,13.62,13.54,13.57,49812,0
+JGH.US,D,20250929,000000,13.525,13.55,13.5,13.51,47623,0
+JGH.US,D,20250930,000000,13.54,13.6,13.465,13.52,103891,0
+JGH.US,D,20251001,000000,13.57,13.6,13.45,13.49,103043,0
+JGH.US,D,20251002,000000,13.55,13.55,13.39,13.41,84820,0
+JGH.US,D,20251003,000000,13.36,13.49,13.34,13.37,114617,0
+JGH.US,D,20251006,000000,13.43,13.5,13.42,13.48,89753,0
+JGH.US,D,20251007,000000,13.54,13.69,13.53,13.68,87397,0
+JGH.US,D,20251008,000000,13.5955,13.7,13.5901,13.62,59685,0
+JGH.US,D,20251009,000000,13.44,13.45,13.06,13.06,475352,0
+JGH.US,D,20251010,000000,13.13,13.28,13.08,13.14,382406,0
+JGH.US,D,20251013,000000,13.21,13.3599,13.16,13.21,256598,0
+JGH.US,D,20251014,000000,13.22,13.27,13.1,13.14,379528,0
+JGH.US,D,20251015,000000,13.09,13.2499,12.9775,13.11,206279,0
+JGH.US,D,20251016,000000,13.145,13.201,12.79,12.92,209753,0
+JGH.US,D,20251017,000000,12.86,12.9,12.75,12.89,729614,0
+JGH.US,D,20251020,000000,12.9,13.2295,12.89,13.13,143424,0
+JGH.US,D,20251021,000000,12.97,13.05,12.929,12.96,284279,0
+JGH.US,D,20251022,000000,12.97,13.01,12.96,12.99,36028,0
+JGH.US,D,20251023,000000,13.06,13.06,12.985,12.99,64149,0
+JGH.US,D,20251024,000000,13.04,13.1,13.02,13.07,86730,0
+JGH.US,D,20251027,000000,13.07,13.15,13.0075,13.03,106036,0
+JGH.US,D,20251028,000000,13.1,13.1225,13.03,13.053,126082,0
+JGH.US,D,20251029,000000,13.07,13.08,13.02,13.02,70820,0
+JGH.US,D,20251030,000000,13.04,13.05,12.9701,12.99,49006,0
+JGH.US,D,20251031,000000,13.03,13.03,12.94,12.96,146108,0
+JGH.US,D,20251103,000000,12.97,12.98,12.84,12.84,75239,0
+JGH.US,D,20251104,000000,12.8258,12.97,12.75,12.77,158246,0
+JGH.US,D,20251105,000000,12.75,12.81,12.73,12.75,92685,0
+JGH.US,D,20251106,000000,12.75,12.75,12.66,12.75,153734,0
+JGH.US,D,20251107,000000,12.66,12.8,12.62,12.7,138218,0
+JGH.US,D,20251110,000000,12.77,12.86,12.77,12.81,164553,0
+JGH.US,D,20251111,000000,12.79,12.815,12.79,12.79,142155,0
+JGH.US,D,20251112,000000,12.82,12.82,12.671,12.78,331671,0
+JGH.US,D,20251113,000000,12.7438,12.786,12.72,12.74,73547,0
+JGH.US,D,20251114,000000,12.58,12.71,12.56,12.65,227001,0
+JGH.US,D,20251117,000000,12.6135,12.67,12.57,12.62,122515,0
+JGH.US,D,20251118,000000,12.561,12.61,12.4,12.533,126140,0
+JGH.US,D,20251119,000000,12.5695,12.58,12.48,12.52,124159,0
+JGH.US,D,20251120,000000,12.57,12.578,12.38,12.38,221746,0
+JGH.US,D,20251121,000000,12.37,12.44,12.35,12.38,115770,0
+JGH.US,D,20251124,000000,12.41,12.52,12.35,12.51,101698,0
+JGH.US,D,20251125,000000,12.4502,12.49,12.3605,12.47,100375,0
+JGH.US,D,20251126,000000,12.5,12.52,12.4,12.43,118372,0
+JGH.US,D,20251128,000000,12.44,12.5899,12.43,12.54,94071,0
+JGH.US,D,20251201,000000,12.5508,12.61,12.453081,12.49,122603,0
+JGH.US,D,20251202,000000,12.53,12.63,12.48,12.48,167661,0
+JGH.US,D,20251203,000000,12.59,12.59,12.51,12.52,126545,0
+JGH.US,D,20251204,000000,12.51,12.56,12.44,12.48,206643,0
+JGH.US,D,20251205,000000,12.5201,12.543,12.48,12.49,116692,0
+JGH.US,D,20251208,000000,12.531,12.63,12.44,12.44,116488,0
+JGH.US,D,20251209,000000,12.46,12.52,12.46,12.49,148567,0
+JGH.US,D,20251210,000000,12.52,12.59,12.4801,12.59,153474,0
+JGH.US,D,20251211,000000,12.59,12.62,12.52,12.55,114343,0
+JGH.US,D,20251212,000000,12.575,12.575,12.47,12.47,68014,0
+JGH.US,D,20251215,000000,12.44,12.45,12.3801,12.45,75137,0
+JGH.US,D,20251216,000000,12.45,12.5,12.4192,12.43,124656,0
+JGH.US,D,20251217,000000,12.415,12.4499,12.4,12.4,89145,0
+JGH.US,D,20251218,000000,12.44,12.44,12.4,12.44,88641,0
+JGH.US,D,20251219,000000,12.4,12.49,12.39,12.42,104113,0
+JGH.US,D,20251222,000000,12.44,12.49,12.43,12.46,82885,0
+JGH.US,D,20251223,000000,12.451,12.505,12.45,12.48,187828,0
+JGH.US,D,20251224,000000,12.51,12.55,12.5,12.53,74481,0
+JGH.US,D,20251226,000000,12.54,12.605,12.53,12.57,137659,0
+JGH.US,D,20251229,000000,12.57,12.5999,12.5101,12.55,121209,0
+JGH.US,D,20251230,000000,12.58,12.62,12.55,12.58,130734,0
+JGH.US,D,20251231,000000,12.56,12.63,12.5485,12.61,172857,0
+JGH.US,D,20260102,000000,12.59,12.655,12.56,12.61,111086,0
+JGH.US,D,20260105,000000,12.63,12.64,12.56,12.64,156907,0
+JGH.US,D,20260106,000000,12.632,12.74,12.632,12.74,137404,0
+JGH.US,D,20260107,000000,12.78,12.81,12.69,12.76,145559,0
+JGH.US,D,20260108,000000,12.76,12.81,12.735,12.79,113627,0
+JGH.US,D,20260109,000000,12.79,12.8,12.75,12.77,72744,0
+JGH.US,D,20260112,000000,12.82,12.87,12.78,12.87,146799,0
+JGH.US,D,20260113,000000,12.87,12.92,12.81,12.88,203142,0
+JGH.US,D,20260114,000000,12.88,12.89,12.78,12.79,171108,0
+JGH.US,D,20260115,000000,12.7197,12.785,12.7,12.74,157551,0
+JGH.US,D,20260116,000000,12.733,12.76,12.67,12.74,607502,0
+JGH.US,D,20260120,000000,12.6965,12.77,12.62,12.72,117590,0
+JGH.US,D,20260121,000000,12.755,12.84,12.75,12.82,128044,0
+JGH.US,D,20260122,000000,12.87,12.88,12.815,12.85,69700,0
+JGH.US,D,20260123,000000,12.8464,12.87,12.81,12.85,66843,0
+JGH.US,D,20260126,000000,12.84,12.85,12.79,12.83,97699,0
+JGH.US,D,20260127,000000,12.835,12.88,12.8201,12.84,67122,0
+JGH.US,D,20260128,000000,12.84,12.91,12.82,12.86,84469,0
+JGH.US,D,20260129,000000,12.89,12.89,12.8051,12.87,57524,0
+JGH.US,D,20260130,000000,12.87,12.93,12.8301,12.93,80978,0
+JGH.US,D,20260202,000000,12.9261,12.95,12.89,12.89,126486,0
+JGH.US,D,20260203,000000,12.915,12.95,12.8948,12.92,78987,0
+JGH.US,D,20260204,000000,12.949,12.96,12.87,12.96,85362,0
+JGH.US,D,20260205,000000,12.9604,12.9604,12.88,12.95,82500,0
+JGH.US,D,20260206,000000,12.95,12.971,12.92,12.92,59948,0
+JGH.US,D,20260209,000000,12.95,12.98,12.92,12.95,82362,0
+JGH.US,D,20260210,000000,12.95,12.9999,12.95,12.97,96179,0
+JGH.US,D,20260211,000000,12.97,12.99,12.92,12.95,127344,0
+JGH.US,D,20260212,000000,12.935,12.95,12.88,12.92,60336,0
+JGH.US,D,20260213,000000,12.875,12.875,12.8,12.85,112323,0
+JGH.US,D,20260217,000000,12.815,12.89,12.78,12.85,186099,0
+JGH.US,D,20260218,000000,12.835,12.9099,12.82,12.82,66659,0
diff --git a/daily/us/nyse stocks/1/jgrw.us.txt b/daily/us/nyse stocks/1/jgrw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..389c106eaabca8460d6e95efb419877447718ae6
--- /dev/null
+++ b/daily/us/nyse stocks/1/jgrw.us.txt	
@@ -0,0 +1,377 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JGRW.US,D,20240815,000000,25.7,25.8,25.7,25.8,430128,0
+JGRW.US,D,20240816,000000,25.79,25.91,25.79,25.8474,19245,0
+JGRW.US,D,20240819,000000,25.9,25.99,25.9,25.9863,11941,0
+JGRW.US,D,20240820,000000,26.03,26.12,26.03,26.0815,1194,0
+JGRW.US,D,20240821,000000,26.18,26.2,26.16,26.1819,1093,0
+JGRW.US,D,20240822,000000,26.1919,26.21,26.01,26.0199,3436,0
+JGRW.US,D,20240823,000000,25.89,26.1043,25.89,26.1043,1868,0
+JGRW.US,D,20240826,000000,26.22,26.22,26.1,26.14,5949,0
+JGRW.US,D,20240827,000000,26.26,26.2616,26.26,26.2616,3299,0
+JGRW.US,D,20240828,000000,26.1517,26.1517,26.071,26.1046,3386,0
+JGRW.US,D,20240829,000000,26.2799,26.38,26.1898,26.1898,9396,0
+JGRW.US,D,20240830,000000,26.19,26.3589,26.175,26.3589,7736,0
+JGRW.US,D,20240903,000000,26.34,26.555,25.94,26.0033,12771,0
+JGRW.US,D,20240904,000000,26.02,26.0853,25.9954,26.0853,4353,0
+JGRW.US,D,20240905,000000,25.84,25.95,25.84,25.91,1555,0
+JGRW.US,D,20240906,000000,25.76,25.76,25.7155,25.7155,1311,0
+JGRW.US,D,20240909,000000,25.9017,25.9017,25.9017,25.9017,89,0
+JGRW.US,D,20240910,000000,26.01,26.061,26.01,26.061,601,0
+JGRW.US,D,20240911,000000,26.01,26.21,25.7,26.208,9564,0
+JGRW.US,D,20240912,000000,26.09,26.2158,26.08,26.2158,2925,0
+JGRW.US,D,20240913,000000,26.42,26.43,26.41,26.4109,616,0
+JGRW.US,D,20240916,000000,26.35,26.42,26.35,26.4125,9177,0
+JGRW.US,D,20240917,000000,26.44,26.44,26.245,26.27,2163,0
+JGRW.US,D,20240918,000000,26.36,26.36,26.166,26.166,4987,0
+JGRW.US,D,20240919,000000,26.51,26.51,26.395,26.422,34438,0
+JGRW.US,D,20240920,000000,26.42,26.434,26.33,26.3643,16774,0
+JGRW.US,D,20240923,000000,26.39,26.4699,26.3324,26.3957,15832,0
+JGRW.US,D,20240924,000000,26.36,26.39,26.29,26.3458,124246,0
+JGRW.US,D,20240925,000000,26.3595,26.3595,26.266,26.266,315,0
+JGRW.US,D,20240926,000000,26.485,26.53,26.4817,26.5145,8982,0
+JGRW.US,D,20240927,000000,26.45,26.45,26.4289,26.4289,1602,0
+JGRW.US,D,20240930,000000,26.45,26.5546,26.45,26.5546,691,0
+JGRW.US,D,20241001,000000,27.12,27.12,26.325,26.3667,3025,0
+JGRW.US,D,20241002,000000,26.2807,26.37,26.2807,26.3372,4454,0
+JGRW.US,D,20241003,000000,26.289,26.3396,26.2629,26.2747,13944,0
+JGRW.US,D,20241004,000000,26.4299,26.43,26.24,26.33,11896,0
+JGRW.US,D,20241007,000000,26.24,26.24,25.9999,26.001,9008,0
+JGRW.US,D,20241008,000000,26.1599,26.2911,26.1599,26.2911,1379,0
+JGRW.US,D,20241009,000000,26.4,26.556,26.4,26.556,280,0
+JGRW.US,D,20241010,000000,26.44,26.4406,26.429,26.4406,1829,0
+JGRW.US,D,20241011,000000,26.54,26.54,26.511,26.5355,19162,0
+JGRW.US,D,20241014,000000,26.8118,26.83,26.8118,26.8201,2730,0
+JGRW.US,D,20241015,000000,26.92,26.92,26.55,26.5736,4561,0
+JGRW.US,D,20241016,000000,26.53,26.62,26.53,26.6074,1275,0
+JGRW.US,D,20241017,000000,26.57,26.57,26.5028,26.5028,353,0
+JGRW.US,D,20241018,000000,26.64,26.64,26.61,26.6292,8219,0
+JGRW.US,D,20241021,000000,26.61,26.61,26.445,26.4832,8037,0
+JGRW.US,D,20241022,000000,26.39,26.48,26.3674,26.4376,26570,0
+JGRW.US,D,20241023,000000,26.3578,26.38,26.2117,26.3123,9913,0
+JGRW.US,D,20241024,000000,26.27,26.28,26.205,26.2182,7371,0
+JGRW.US,D,20241025,000000,26.33,26.33,26.1179,26.1179,3565,0
+JGRW.US,D,20241028,000000,26.25,26.25,26.2057,26.2057,662,0
+JGRW.US,D,20241029,000000,26.36,26.41,26.34,26.34,29058,0
+JGRW.US,D,20241030,000000,26.44,26.44,26.26,26.29,15059,0
+JGRW.US,D,20241031,000000,25.95,25.95,25.8,25.8,2452,0
+JGRW.US,D,20241101,000000,26.01,26.03,25.94,25.94,4989,0
+JGRW.US,D,20241104,000000,25.782,25.89,25.782,25.8588,4631,0
+JGRW.US,D,20241105,000000,26.09,26.09,26.0388,26.0388,2292,0
+JGRW.US,D,20241106,000000,26.375,26.4312,26.3011,26.4312,1301,0
+JGRW.US,D,20241107,000000,26.6137,26.75,26.6107,26.74,1181793,0
+JGRW.US,D,20241108,000000,26.9,26.95,26.87,26.87,18083,0
+JGRW.US,D,20241111,000000,26.9323,27.2,26.85,26.88,94086,0
+JGRW.US,D,20241112,000000,26.9195,26.98,26.81,26.8986,4077,0
+JGRW.US,D,20241113,000000,26.8567,26.972,26.85,26.972,10687,0
+JGRW.US,D,20241114,000000,26.88,26.91,26.75,26.77,16056,0
+JGRW.US,D,20241115,000000,26.55,26.68,26.3776,26.4063,136015,0
+JGRW.US,D,20241118,000000,26.43,26.5214,26.42,26.4364,10172,0
+JGRW.US,D,20241119,000000,26.195,26.355,26.18,26.2907,16023,0
+JGRW.US,D,20241120,000000,26.24,26.33,26.16,26.28,100188,0
+JGRW.US,D,20241121,000000,26.33,26.57,26.31,26.57,12272,0
+JGRW.US,D,20241122,000000,26.58,26.62,26.51,26.62,32424,0
+JGRW.US,D,20241125,000000,26.86,26.86,26.7701,26.8418,11962,0
+JGRW.US,D,20241126,000000,26.88,26.9663,26.88,26.9663,1903,0
+JGRW.US,D,20241127,000000,27.07,27.07,26.9186,26.98,70385,0
+JGRW.US,D,20241129,000000,27.09,27.09,27.06,27.07,504,0
+JGRW.US,D,20241202,000000,26.9457,27.08,26.9457,27.0701,100348,0
+JGRW.US,D,20241203,000000,26.91,27.06,26.8879,26.9467,7899,0
+JGRW.US,D,20241204,000000,27.07,27.0794,27.0029,27.01,12936,0
+JGRW.US,D,20241205,000000,26.85,26.9,26.83,26.83,5009,0
+JGRW.US,D,20241206,000000,27.02,27.07,26.8679,26.8679,10635,0
+JGRW.US,D,20241209,000000,26.77,26.8195,26.76,26.7683,2706,0
+JGRW.US,D,20241210,000000,26.8,26.92,26.7932,26.8341,7813,0
+JGRW.US,D,20241211,000000,26.96,27.03,26.91,26.9121,12298,0
+JGRW.US,D,20241212,000000,26.92,26.99,26.8529,26.8529,8873,0
+JGRW.US,D,20241213,000000,26.9,26.91,26.723,26.7771,31765,0
+JGRW.US,D,20241216,000000,26.86,26.9,26.825,26.825,13950,0
+JGRW.US,D,20241217,000000,26.785,26.79,26.71,26.7443,18587,0
+JGRW.US,D,20241218,000000,26.73,26.77,26.1218,26.1218,8851,0
+JGRW.US,D,20241219,000000,26.34,26.39,26.0813,26.0813,14918,0
+JGRW.US,D,20241220,000000,26.01,26.4,25.9412,26.29,10567,0
+JGRW.US,D,20241223,000000,26.0714,26.32,26.0714,26.2967,411892,0
+JGRW.US,D,20241224,000000,26.29,26.45,26.29,26.45,19023,0
+JGRW.US,D,20241226,000000,26.4899,26.54,26.42,26.54,85011,0
+JGRW.US,D,20241227,000000,26.34,26.34,26.15,26.2866,27242,0
+JGRW.US,D,20241230,000000,26.02,26.07,25.83,25.95,31927,0
+JGRW.US,D,20241231,000000,26.0142,26.11,25.89,25.9053,26066,0
+JGRW.US,D,20250102,000000,26.055,26.15,25.604,25.7142,16223,0
+JGRW.US,D,20250103,000000,25.825,25.97,25.8,25.9056,28475,0
+JGRW.US,D,20250106,000000,26.0899,26.09,25.88,25.8992,8344,0
+JGRW.US,D,20250107,000000,26.01,26.01,25.8099,25.8171,8593,0
+JGRW.US,D,20250108,000000,25.83,26.01,25.83,25.9844,10429,0
+JGRW.US,D,20250110,000000,25.9,25.9,25.58,25.6,15058,0
+JGRW.US,D,20250113,000000,25.52,25.72,25.52,25.7179,4704,0
+JGRW.US,D,20250114,000000,25.7462,25.81,25.58,25.8034,36450,0
+JGRW.US,D,20250115,000000,26.0915,26.18,25.97,26.1033,18180,0
+JGRW.US,D,20250116,000000,26.09,26.2392,26.0809,26.0809,8867,0
+JGRW.US,D,20250117,000000,26.36,26.36,26.2,26.21,12197,0
+JGRW.US,D,20250121,000000,26.2208,26.45,26.2208,26.4277,23713,0
+JGRW.US,D,20250122,000000,26.59,26.64,26.52,26.54,9043,0
+JGRW.US,D,20250123,000000,26.5,26.64,26.43,26.64,21660,0
+JGRW.US,D,20250124,000000,26.49,26.59,26.49,26.5493,14433,0
+JGRW.US,D,20250127,000000,26.4452,26.7501,26.4452,26.729,26148,0
+JGRW.US,D,20250128,000000,26.7,26.89,26.6901,26.7236,19970,0
+JGRW.US,D,20250129,000000,26.73,26.74,26.59,26.6385,14993,0
+JGRW.US,D,20250130,000000,26.7901,26.95,26.7901,26.9236,4073,0
+JGRW.US,D,20250131,000000,27.06,27.09,26.81,26.81,49810,0
+JGRW.US,D,20250203,000000,26.5129,26.85,26.5129,26.7858,17805,0
+JGRW.US,D,20250204,000000,26.606,26.89,26.606,26.8319,15158,0
+JGRW.US,D,20250205,000000,26.72,26.8835,26.67,26.8835,8208,0
+JGRW.US,D,20250206,000000,26.87,26.89,26.73,26.762,6653,0
+JGRW.US,D,20250207,000000,26.66,26.67,26.465,26.4803,5111,0
+JGRW.US,D,20250210,000000,26.5736,26.66,26.5736,26.6475,4548,0
+JGRW.US,D,20250211,000000,26.67,26.7499,26.6505,26.7235,36992,0
+JGRW.US,D,20250212,000000,26.4599,26.67,26.4599,26.6396,3228,0
+JGRW.US,D,20250213,000000,26.74,26.79,26.65,26.79,3292,0
+JGRW.US,D,20250214,000000,26.8043,26.8043,26.6,26.6,4798,0
+JGRW.US,D,20250218,000000,26.4489,26.6,26.4489,26.5665,3186,0
+JGRW.US,D,20250219,000000,26.51,26.75,26.51,26.7435,31078,0
+JGRW.US,D,20250220,000000,26.66,26.72,26.62,26.6752,20288,0
+JGRW.US,D,20250221,000000,26.45,26.455,26.325,26.3281,4628,0
+JGRW.US,D,20250224,000000,26.36,26.55,26.36,26.46,15991,0
+JGRW.US,D,20250225,000000,26.4102,26.5094,26.36,26.4501,8867,0
+JGRW.US,D,20250226,000000,26.6184,26.6184,26.4036,26.4036,1207,0
+JGRW.US,D,20250227,000000,26.47,26.48,26.188,26.188,17395,0
+JGRW.US,D,20250228,000000,26.2,26.4168,26.07,26.4168,8028,0
+JGRW.US,D,20250303,000000,26.54,26.54,26.27,26.299,3868,0
+JGRW.US,D,20250304,000000,26.3842,26.3842,26.1538,26.1538,2770,0
+JGRW.US,D,20250305,000000,26.13,26.3838,26.03,26.3838,6201,0
+JGRW.US,D,20250306,000000,26.23,26.23,26,26.0837,9292,0
+JGRW.US,D,20250307,000000,25.94,26.26,25.9393,26.24,4248,0
+JGRW.US,D,20250310,000000,26.06,26.06,25.575,25.7042,14179,0
+JGRW.US,D,20250311,000000,25.4983,25.4983,25.2,25.2853,3735,0
+JGRW.US,D,20250312,000000,25.15,25.2535,25.06,25.18,17197,0
+JGRW.US,D,20250313,000000,25.139,25.14,24.81,24.8813,15020,0
+JGRW.US,D,20250314,000000,24.93,25.1807,24.93,25.1807,14832,0
+JGRW.US,D,20250317,000000,25.19,25.4957,25.19,25.4524,4505,0
+JGRW.US,D,20250318,000000,25.16,25.29,25.15,25.2738,18802,0
+JGRW.US,D,20250319,000000,25.41,25.58,25.3452,25.4923,3810,0
+JGRW.US,D,20250320,000000,25.22,25.41,25.22,25.3108,28038,0
+JGRW.US,D,20250321,000000,25.11,25.29,25.07,25.29,21564,0
+JGRW.US,D,20250324,000000,25.5999,25.625,25.55,25.6093,5055,0
+JGRW.US,D,20250325,000000,25.72,25.72,25.5186,25.605,88500,0
+JGRW.US,D,20250326,000000,25.68,25.7299,25.5,25.5838,27038,0
+JGRW.US,D,20250327,000000,25.695,25.72,25.655,25.7012,3167,0
+JGRW.US,D,20250328,000000,25.55,25.55,25.19,25.19,45927,0
+JGRW.US,D,20250331,000000,25.18,25.5,25.17,25.478,32746,0
+JGRW.US,D,20250401,000000,25.47,25.67,25.441,25.6216,7939,0
+JGRW.US,D,20250402,000000,25.49,25.7755,25.49,25.7755,23119,0
+JGRW.US,D,20250403,000000,25.0848,25.1336,25.0294,25.0294,7965,0
+JGRW.US,D,20250404,000000,24.5174,24.63,23.6571,23.6571,43007,0
+JGRW.US,D,20250407,000000,22.883,23.67,22.86,23.3821,54855,0
+JGRW.US,D,20250408,000000,23.805,23.9794,22.91,23.0368,16776,0
+JGRW.US,D,20250409,000000,23.13,24.9281,23.13,24.8729,47622,0
+JGRW.US,D,20250410,000000,24.474,24.52,23.93,24.2619,90095,0
+JGRW.US,D,20250411,000000,24.21,24.71,24.1077,24.642,31202,0
+JGRW.US,D,20250414,000000,24.8159,25.0072,24.73,24.8683,15880,0
+JGRW.US,D,20250415,000000,24.9411,24.9411,24.68,24.68,17322,0
+JGRW.US,D,20250416,000000,24.5901,24.64,24.1619,24.3488,9471,0
+JGRW.US,D,20250417,000000,24.29,24.29,24.0863,24.0863,4899,0
+JGRW.US,D,20250421,000000,23.31,23.5057,23.29,23.5057,6756,0
+JGRW.US,D,20250422,000000,23.77,24.2,23.77,24.18,22174,0
+JGRW.US,D,20250423,000000,24.44,24.5944,24.4,24.4439,16504,0
+JGRW.US,D,20250424,000000,24.6599,24.81,24.617,24.772,9552,0
+JGRW.US,D,20250425,000000,24.6999,24.8507,24.6999,24.8507,27647,0
+JGRW.US,D,20250428,000000,24.89,24.9099,24.67,24.8711,22545,0
+JGRW.US,D,20250429,000000,24.91,25.0999,24.89,24.97,38822,0
+JGRW.US,D,20250430,000000,24.71,25.2501,24.71,25.2501,8146,0
+JGRW.US,D,20250501,000000,25.27,25.4703,25.2607,25.2664,26979,0
+JGRW.US,D,20250502,000000,25.44,25.6399,25.431,25.5384,21292,0
+JGRW.US,D,20250505,000000,25.52,25.66,25.52,25.549,148715,0
+JGRW.US,D,20250506,000000,25.325,25.4399,25.325,25.3786,3064,0
+JGRW.US,D,20250507,000000,25.46,25.48,25.31,25.4562,9971,0
+JGRW.US,D,20250508,000000,25.64,25.83,25.6,25.6076,9671,0
+JGRW.US,D,20250509,000000,25.625,25.625,25.46,25.52,1431110,0
+JGRW.US,D,20250512,000000,25.84,26.09,25.84,26.0033,3460,0
+JGRW.US,D,20250513,000000,25.975,25.9899,25.9174,25.9174,1385,0
+JGRW.US,D,20250514,000000,25.9,25.92,25.86,25.92,6061,0
+JGRW.US,D,20250515,000000,26.0946,26.1599,26.08,26.14,4266,0
+JGRW.US,D,20250516,000000,26.146,26.35,26.146,26.35,24052,0
+JGRW.US,D,20250519,000000,26.27,26.4366,26.27,26.4366,3374,0
+JGRW.US,D,20250520,000000,26.37,26.4,26.32,26.3382,1604,0
+JGRW.US,D,20250521,000000,26.2299,26.32,26.0066,26.0066,8476,0
+JGRW.US,D,20250522,000000,25.9772,26.09,25.9772,26.0227,10228,0
+JGRW.US,D,20250523,000000,25.839,25.95,25.805,25.8452,2883,0
+JGRW.US,D,20250527,000000,26.19,26.33,26.18,26.3071,7499,0
+JGRW.US,D,20250528,000000,26.321,26.321,26.1371,26.1371,3888,0
+JGRW.US,D,20250529,000000,26.19,26.21,26.17,26.1904,1463,0
+JGRW.US,D,20250530,000000,26.1099,26.3096,26.1099,26.3079,1343,0
+JGRW.US,D,20250602,000000,26.092,26.2855,26.092,26.2855,1892,0
+JGRW.US,D,20250603,000000,26.24,26.3655,26.24,26.3655,1524,0
+JGRW.US,D,20250604,000000,26.4217,26.44,26.3852,26.3852,1531,0
+JGRW.US,D,20250605,000000,26.4,26.4094,26.3262,26.3262,14601,0
+JGRW.US,D,20250606,000000,26.525,26.64,26.49,26.5346,24049,0
+JGRW.US,D,20250609,000000,26.38,26.49,26.38,26.41,2821,0
+JGRW.US,D,20250610,000000,26.3801,26.54,26.3701,26.5063,10604,0
+JGRW.US,D,20250612,000000,26.4,26.54,26.4,26.5396,15179,0
+JGRW.US,D,20250613,000000,26.34,26.4096,26.1103,26.1103,11096,0
+JGRW.US,D,20250616,000000,26.32,26.33,26.23,26.2629,4958,0
+JGRW.US,D,20250617,000000,26.1899,26.2097,26.05,26.0726,1989,0
+JGRW.US,D,20250618,000000,26.065,26.08,25.8564,25.8564,25262,0
+JGRW.US,D,20250620,000000,25.88,25.88,25.56,25.6817,24881,0
+JGRW.US,D,20250623,000000,25.7,25.8669,25.675,25.8669,1847,0
+JGRW.US,D,20250624,000000,26.005,26.1999,26.005,26.1814,4127,0
+JGRW.US,D,20250625,000000,26.22,26.22,26.0847,26.0847,19484,0
+JGRW.US,D,20250626,000000,26.17,26.2,26.165,26.1903,5656,0
+JGRW.US,D,20250627,000000,26.34,26.41,26.21,26.2779,3399,0
+JGRW.US,D,20250630,000000,26.42,26.5122,26.33,26.5122,11164,0
+JGRW.US,D,20250701,000000,26.61,26.62,26.41,26.5,3628,0
+JGRW.US,D,20250702,000000,26.4693,26.77,26.3901,26.59,20343,0
+JGRW.US,D,20250703,000000,26.62,26.74,26.62,26.74,2689,0
+JGRW.US,D,20250707,000000,26.69,26.71,26.48,26.5249,5328,0
+JGRW.US,D,20250708,000000,26.56,26.56,26.4651,26.4806,3891,0
+JGRW.US,D,20250709,000000,26.61,26.61,26.46,26.5752,14541,0
+JGRW.US,D,20250710,000000,26.53,26.6257,26.53,26.5472,13183,0
+JGRW.US,D,20250711,000000,26.42,26.42,26.34,26.3477,5413,0
+JGRW.US,D,20250714,000000,26.4049,26.45,26.3913,26.3913,1973,0
+JGRW.US,D,20250715,000000,26.331,26.37,26.24,26.24,8218,0
+JGRW.US,D,20250716,000000,26.17,26.37,26.11,26.37,6745,0
+JGRW.US,D,20250717,000000,26.3,26.4,26.3,26.3642,7306,0
+JGRW.US,D,20250718,000000,26.44,26.52,26.33,26.3924,13245,0
+JGRW.US,D,20250721,000000,26.508,26.62,26.46,26.46,27569,0
+JGRW.US,D,20250722,000000,26.39,26.4693,26.36,26.4693,2315,0
+JGRW.US,D,20250723,000000,26.5,26.5906,26.4725,26.5906,5640,0
+JGRW.US,D,20250724,000000,26.7,26.72,26.68,26.68,4353,0
+JGRW.US,D,20250725,000000,26.78,26.8397,26.7701,26.8397,8205,0
+JGRW.US,D,20250728,000000,26.8399,26.8399,26.7658,26.7658,5412,0
+JGRW.US,D,20250729,000000,26.875,26.875,26.8199,26.8261,1551,0
+JGRW.US,D,20250730,000000,26.92,26.92,26.69,26.7299,16301,0
+JGRW.US,D,20250731,000000,26.8665,26.89,26.57,26.57,3351,0
+JGRW.US,D,20250801,000000,26.41,26.41,26.215,26.2537,5513,0
+JGRW.US,D,20250804,000000,26.605,26.6718,26.6,26.6718,3683,0
+JGRW.US,D,20250805,000000,26.61,26.65,26.51,26.5343,32477,0
+JGRW.US,D,20250806,000000,26.55,26.7009,26.55,26.61,16357,0
+JGRW.US,D,20250807,000000,26.7915,26.8499,26.45,26.5618,17236,0
+JGRW.US,D,20250808,000000,26.645,26.7499,26.602,26.7259,5466,0
+JGRW.US,D,20250811,000000,26.7,26.7,26.5444,26.5444,5622,0
+JGRW.US,D,20250812,000000,26.61,26.73,26.61,26.7257,4783,0
+JGRW.US,D,20250813,000000,26.8347,26.88,26.8345,26.8482,11443,0
+JGRW.US,D,20250814,000000,26.83,26.859,26.83,26.845,1065,0
+JGRW.US,D,20250815,000000,26.8699,26.89,26.785,26.87,18153,0
+JGRW.US,D,20250818,000000,26.84,26.88,26.7901,26.8194,8219,0
+JGRW.US,D,20250819,000000,26.97,26.97,26.8074,26.8545,2915,0
+JGRW.US,D,20250820,000000,26.83,26.89,26.79,26.835,9275,0
+JGRW.US,D,20250821,000000,26.8,26.8,26.63,26.736,9041,0
+JGRW.US,D,20250822,000000,26.769,26.9301,26.769,26.903,597,0
+JGRW.US,D,20250825,000000,26.8,26.82,26.75,26.75,2475,0
+JGRW.US,D,20250826,000000,26.78,26.78,26.68,26.7597,2533,0
+JGRW.US,D,20250827,000000,26.796,26.86,26.7501,26.85,5372,0
+JGRW.US,D,20250828,000000,26.83,26.9175,26.83,26.9175,724,0
+JGRW.US,D,20250829,000000,26.87,26.88,26.825,26.8268,1077,0
+JGRW.US,D,20250902,000000,26.6017,26.6799,26.39,26.5799,27856,0
+JGRW.US,D,20250903,000000,26.72,26.8002,26.7,26.8002,3219,0
+JGRW.US,D,20250904,000000,26.88,27.0398,26.88,27.0398,9926,0
+JGRW.US,D,20250905,000000,27.1,27.1,26.8401,26.9396,6329,0
+JGRW.US,D,20250908,000000,26.925,27.03,26.911,26.9935,7739,0
+JGRW.US,D,20250909,000000,27.005,27.02,27.005,27.02,827,0
+JGRW.US,D,20250910,000000,26.7,26.7362,26.7,26.7362,2632,0
+JGRW.US,D,20250911,000000,26.92,27.1599,26.92,27.1246,5177,0
+JGRW.US,D,20250912,000000,27.0385,27.0599,26.9801,27.0154,4531,0
+JGRW.US,D,20250915,000000,27.04,27.08,26.95,27.0033,3583,0
+JGRW.US,D,20250916,000000,26.998,27.0127,26.97,26.9899,2450,0
+JGRW.US,D,20250917,000000,27.02,27.17,26.95,26.99,10765,0
+JGRW.US,D,20250918,000000,27.23,27.24,27.16,27.1604,1439,0
+JGRW.US,D,20250919,000000,27.19,27.3294,27.19,27.3294,1504,0
+JGRW.US,D,20250922,000000,27.27,27.5,27.27,27.5,5389,0
+JGRW.US,D,20250923,000000,27.38,27.42,27.1602,27.2302,6057,0
+JGRW.US,D,20250924,000000,27.24,27.2491,27.11,27.1125,6815,0
+JGRW.US,D,20250925,000000,26.95,26.95,26.85,26.9283,2422,0
+JGRW.US,D,20250926,000000,27.01,27.1,27,27.064,5069,0
+JGRW.US,D,20250929,000000,27.18,27.18,27.0957,27.0957,8321,0
+JGRW.US,D,20250930,000000,27.11,27.3,27.11,27.2866,8079,0
+JGRW.US,D,20251001,000000,27.09,27.4,27.09,27.3544,1275,0
+JGRW.US,D,20251002,000000,27.34,27.34,27.2,27.2818,4109,0
+JGRW.US,D,20251003,000000,27.31,27.449,27.3,27.3512,3395,0
+JGRW.US,D,20251006,000000,27.32,27.4,27.32,27.3758,1296,0
+JGRW.US,D,20251007,000000,27.38,27.38,27.26,27.2722,806,0
+JGRW.US,D,20251008,000000,27.33,27.39,27.33,27.38,7604,0
+JGRW.US,D,20251009,000000,27.4,27.4,27.159,27.1823,1602,0
+JGRW.US,D,20251010,000000,27.26,27.26,26.6851,26.6851,699,0
+JGRW.US,D,20251013,000000,26.86,26.863,26.822,26.8238,6301,0
+JGRW.US,D,20251014,000000,26.68,26.97,26.67,26.9,10778,0
+JGRW.US,D,20251015,000000,26.95,26.98,26.8565,26.8565,7791,0
+JGRW.US,D,20251016,000000,26.92,26.92,26.5897,26.5897,1054,0
+JGRW.US,D,20251017,000000,26.689,26.85,26.689,26.8163,5684,0
+JGRW.US,D,20251020,000000,27.0368,27.145,27.03,27.1238,1786,0
+JGRW.US,D,20251021,000000,27.135,27.17,27.131,27.1451,3857,0
+JGRW.US,D,20251022,000000,27.23,27.23,27.05,27.1107,1516,0
+JGRW.US,D,20251023,000000,27.1896,27.1954,27.14,27.159,4966,0
+JGRW.US,D,20251024,000000,27.359,27.4043,27.3401,27.3401,1406,0
+JGRW.US,D,20251027,000000,27.45,27.6,27.45,27.6,1252,0
+JGRW.US,D,20251028,000000,27.57,27.57,27.5326,27.5326,234,0
+JGRW.US,D,20251029,000000,27.35,27.52,27.1908,27.1908,7315,0
+JGRW.US,D,20251030,000000,27.15,27.22,27.0777,27.0777,18941,0
+JGRW.US,D,20251031,000000,27.02,27.05,26.94,26.9996,12434,0
+JGRW.US,D,20251103,000000,26.96,27.04,26.87,27.0195,74388,0
+JGRW.US,D,20251104,000000,26.8285,26.9199,26.8285,26.8801,100467,0
+JGRW.US,D,20251105,000000,26.94,26.98,26.8238,26.8238,69296,0
+JGRW.US,D,20251106,000000,26.62,26.64,26.49,26.5588,217209,0
+JGRW.US,D,20251107,000000,26.389,26.645,26.32,26.5403,135069,0
+JGRW.US,D,20251110,000000,26.77,26.92,26.68,26.8899,52208,0
+JGRW.US,D,20251111,000000,26.94,27.08,26.81,27.01,320082,0
+JGRW.US,D,20251113,000000,27.099,27.099,26.9042,26.9042,13991,0
+JGRW.US,D,20251114,000000,26.91,26.935,26.8478,26.8478,9335,0
+JGRW.US,D,20251117,000000,26.8222,26.872,26.6,26.6313,79902,0
+JGRW.US,D,20251118,000000,26.52,26.6487,26.4956,26.5247,143259,0
+JGRW.US,D,20251119,000000,26.63,26.738,26.53,26.6696,103891,0
+JGRW.US,D,20251120,000000,26.97,26.97,26.404,26.404,69735,0
+JGRW.US,D,20251121,000000,26.5,26.765,26.43,26.6172,15327,0
+JGRW.US,D,20251124,000000,26.77,26.89,26.77,26.8177,91712,0
+JGRW.US,D,20251125,000000,26.87,27.2399,26.84,27.1354,81202,0
+JGRW.US,D,20251126,000000,27.13,27.28,27.11,27.19,91228,0
+JGRW.US,D,20251128,000000,27.199,27.22,27.18,27.2151,1351,0
+JGRW.US,D,20251201,000000,27.08,27.22,27.08,27.09,25143,0
+JGRW.US,D,20251202,000000,27.16,27.2,27.12,27.1331,42326,0
+JGRW.US,D,20251203,000000,27.12,27.23,27.12,27.1762,2150,0
+JGRW.US,D,20251204,000000,27.145,27.145,27.06,27.108,8387,0
+JGRW.US,D,20251205,000000,27.2411,27.25,27.15,27.1536,12865,0
+JGRW.US,D,20251208,000000,27.0394,27.04,26.91,26.9369,29877,0
+JGRW.US,D,20251209,000000,26.99,27.03,26.87,26.8904,12934,0
+JGRW.US,D,20251210,000000,26.82,27,26.82,26.9548,7601,0
+JGRW.US,D,20251211,000000,26.93,27.07,26.856,27,6409,0
+JGRW.US,D,20251212,000000,27.02,27.03,26.89,26.9299,34213,0
+JGRW.US,D,20251215,000000,27.04,27.04,26.9,26.9249,19766,0
+JGRW.US,D,20251216,000000,26.89,26.9528,26.8171,26.9528,3624,0
+JGRW.US,D,20251217,000000,26.95,26.95,26.691,26.7052,2297,0
+JGRW.US,D,20251218,000000,26.9,27.04,26.86,26.9068,38703,0
+JGRW.US,D,20251219,000000,27,27.04,26.89,27,60952,0
+JGRW.US,D,20251222,000000,27.13,27.25,27.06,27.08,75351,0
+JGRW.US,D,20251223,000000,27.12,27.28,27.07,27.25,120549,0
+JGRW.US,D,20251224,000000,27.26,27.35,27.24,27.3052,58325,0
+JGRW.US,D,20251226,000000,27.3461,27.37,27.3002,27.315,4929,0
+JGRW.US,D,20251229,000000,27.296,27.42,27.23,27.32,37939,0
+JGRW.US,D,20251230,000000,27.225,27.329,27.225,27.2802,5328,0
+JGRW.US,D,20251231,000000,27.1985,27.26,27.0646,27.0646,3708,0
+JGRW.US,D,20260102,000000,27.11,27.11,26.79,26.832,3669,0
+JGRW.US,D,20260105,000000,27.03,27.1,27.005,27.0262,3811,0
+JGRW.US,D,20260106,000000,27.14,27.255,27.095,27.255,4348,0
+JGRW.US,D,20260107,000000,27.31,27.379,27.25,27.2644,10872,0
+JGRW.US,D,20260108,000000,27.3,27.33,27.25,27.2949,48512,0
+JGRW.US,D,20260109,000000,27.38,27.55,27.38,27.498,2162,0
+JGRW.US,D,20260112,000000,27.385,27.43,27.383,27.4122,8279,0
+JGRW.US,D,20260113,000000,27.25,27.29,27.14,27.2154,9761,0
+JGRW.US,D,20260114,000000,26.985,27.03,26.86,27.0052,15472,0
+JGRW.US,D,20260115,000000,27.24,27.24,27.04,27.0749,6130,0
+JGRW.US,D,20260116,000000,27.1186,27.1286,27.0439,27.073,4841,0
+JGRW.US,D,20260120,000000,26.73,26.73,26.4424,26.4424,1993,0
+JGRW.US,D,20260121,000000,26.589,26.8,26.47,26.64,3672,0
+JGRW.US,D,20260122,000000,26.8291,26.889,26.77,26.77,3049,0
+JGRW.US,D,20260123,000000,26.9,26.94,26.76,26.8956,32826,0
+JGRW.US,D,20260126,000000,27.0448,27.19,26.9,27.18,14890,0
+JGRW.US,D,20260127,000000,27.195,27.23,27.16,27.161,9746,0
+JGRW.US,D,20260128,000000,27.14,27.4499,27.0317,27.18,56284,0
+JGRW.US,D,20260129,000000,26.84,27.17,26.7,27.0039,15511,0
+JGRW.US,D,20260130,000000,26.69,26.91,26.69,26.77,8215,0
+JGRW.US,D,20260202,000000,26.91,26.92,26.75,26.8,82265,0
+JGRW.US,D,20260203,000000,26.43,26.436,26.09,26.17,11968,0
+JGRW.US,D,20260204,000000,26.34,26.41,26.191,26.324,47034,0
+JGRW.US,D,20260205,000000,25.991,26.18,25.92,25.9849,13815,0
+JGRW.US,D,20260206,000000,26.12,26.2415,26.12,26.2415,20331,0
+JGRW.US,D,20260209,000000,26.18,26.3,26.18,26.2413,12483,0
+JGRW.US,D,20260210,000000,26.22,26.3,26.1907,26.2111,42153,0
+JGRW.US,D,20260211,000000,26.26,26.26,25.98,26.0669,14399,0
+JGRW.US,D,20260212,000000,26.18,26.18,25.705,25.74,15062,0
+JGRW.US,D,20260213,000000,25.705,25.8699,25.6,25.6,12029,0
+JGRW.US,D,20260217,000000,25.74,25.74,25.66,25.67,1400,0
+JGRW.US,D,20260218,000000,25.9012,25.95,25.785,25.785,47403,0
diff --git a/daily/us/nyse stocks/1/julm.us.txt b/daily/us/nyse stocks/1/julm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32ee9afec8dbfb97056ede5d78b2ae8b14b41ef7
--- /dev/null
+++ b/daily/us/nyse stocks/1/julm.us.txt	
@@ -0,0 +1,301 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JULM.US,D,20240726,000000,30.39,30.4686,30.3785,30.3952,36824,0
+JULM.US,D,20240729,000000,30.43,30.46,30.3743,30.4,69355,0
+JULM.US,D,20240730,000000,30.38,30.4299,30.3346,30.3855,19235,0
+JULM.US,D,20240731,000000,30.5,30.54,30.4421,30.4908,65423,0
+JULM.US,D,20240801,000000,30.55,30.5699,30.3647,30.417,45306,0
+JULM.US,D,20240802,000000,30.345,30.3899,30.32,30.35,7763,0
+JULM.US,D,20240805,000000,30.44,30.44,30.2632,30.2632,6293,0
+JULM.US,D,20240806,000000,30.29,30.39,30.2551,30.265,24865,0
+JULM.US,D,20240807,000000,30.3385,30.38,30.22,30.2326,37194,0
+JULM.US,D,20240808,000000,30.29,30.4,30.29,30.3619,87975,0
+JULM.US,D,20240809,000000,30.4,30.44,30.3501,30.4013,30082,0
+JULM.US,D,20240812,000000,30.42,30.44,30.38,30.4035,13235,0
+JULM.US,D,20240813,000000,30.5,30.5599,30.46,30.5327,18926,0
+JULM.US,D,20240814,000000,30.565,30.5651,30.545,30.5651,4331,0
+JULM.US,D,20240815,000000,30.65,30.68,30.62,30.646,7912,0
+JULM.US,D,20240816,000000,30.68,30.71,30.63,30.6801,116749,0
+JULM.US,D,20240819,000000,30.73,30.741,30.64,30.741,13598,0
+JULM.US,D,20240820,000000,30.735,30.7494,30.735,30.7494,650,0
+JULM.US,D,20240821,000000,30.79,30.79,30.79,30.79,70,0
+JULM.US,D,20240822,000000,30.76,30.77,30.7202,30.7202,1087,0
+JULM.US,D,20240823,000000,30.7749,30.8399,30.77,30.8216,9720,0
+JULM.US,D,20240826,000000,30.78,30.83,30.77,30.77,3247,0
+JULM.US,D,20240827,000000,30.78,30.82,30.78,30.79,900,0
+JULM.US,D,20240828,000000,30.8,30.8,30.75,30.75,2607,0
+JULM.US,D,20240829,000000,30.82,30.82,30.74,30.74,600,0
+JULM.US,D,20240830,000000,30.84,30.84,30.79,30.83,5789,0
+JULM.US,D,20240903,000000,30.75,30.75,30.6801,30.7304,1035,0
+JULM.US,D,20240904,000000,30.75,30.76,30.72,30.75,4186,0
+JULM.US,D,20240905,000000,30.7028,30.76,30.7028,30.7162,4544,0
+JULM.US,D,20240906,000000,30.591,30.631,30.591,30.631,186,0
+JULM.US,D,20240909,000000,30.67,30.7599,30.6415,30.7068,6326,0
+JULM.US,D,20240910,000000,30.6889,30.7552,30.6889,30.7552,1710,0
+JULM.US,D,20240911,000000,30.76,30.7899,30.7,30.78,17153,0
+JULM.US,D,20240912,000000,30.84,30.89,30.84,30.86,2591,0
+JULM.US,D,20240913,000000,30.91,30.9143,30.91,30.9143,169,0
+JULM.US,D,20240916,000000,30.94,30.94,30.9,30.91,1926,0
+JULM.US,D,20240917,000000,30.975,30.975,30.9108,30.92,5260,0
+JULM.US,D,20240918,000000,30.96,31.0499,30.9101,30.93,5608,0
+JULM.US,D,20240919,000000,31.02,31.07,31.02,31.03,2186,0
+JULM.US,D,20240920,000000,31.03,31.0619,31.01,31.03,7086,0
+JULM.US,D,20240923,000000,31.08,31.11,31.05,31.05,719,0
+JULM.US,D,20240924,000000,31.09,31.12,31.08,31.08,2180,0
+JULM.US,D,20240925,000000,31.09,31.13,31.07,31.07,943,0
+JULM.US,D,20240926,000000,31.13,31.13,31.0801,31.09,981,0
+JULM.US,D,20240927,000000,31.12,31.13,31.07,31.07,3120,0
+JULM.US,D,20240930,000000,31.1,31.1414,31.09,31.1414,2000,0
+JULM.US,D,20241001,000000,31.1,31.1,31.05,31.05,5152,0
+JULM.US,D,20241002,000000,31.07,31.1,31.05,31.06,15729,0
+JULM.US,D,20241003,000000,31.04,31.05,31.02,31.05,4200,0
+JULM.US,D,20241004,000000,31.08,31.08,31.04,31.07,4787,0
+JULM.US,D,20241007,000000,31.12,31.12,30.98,31.01,26867,0
+JULM.US,D,20241008,000000,31.08,31.089,31.08,31.089,180,0
+JULM.US,D,20241009,000000,31.095,31.1452,31.0901,31.1452,1143,0
+JULM.US,D,20241010,000000,31.1071,31.1294,31.1071,31.1294,458,0
+JULM.US,D,20241011,000000,31.1748,31.1748,31.1748,31.1748,24,0
+JULM.US,D,20241014,000000,31.22,31.22,31.17,31.17,2501,0
+JULM.US,D,20241015,000000,31.23,31.23,31.13,31.13,1615,0
+JULM.US,D,20241016,000000,31.18,31.2,31.18,31.2,497,0
+JULM.US,D,20241017,000000,31.1701,31.19,31.17,31.185,1954,0
+JULM.US,D,20241018,000000,31.2,31.2,31.2,31.2,10,0
+JULM.US,D,20241021,000000,31.16,31.18,31.16,31.18,5211,0
+JULM.US,D,20241022,000000,31.1971,31.1971,31.1971,31.1971,16,0
+JULM.US,D,20241023,000000,31.17,31.17,31.13,31.13,976,0
+JULM.US,D,20241024,000000,31.18,31.18,31.18,31.18,20,0
+JULM.US,D,20241025,000000,31.1994,31.1994,31.1994,31.1994,102,0
+JULM.US,D,20241028,000000,31.2162,31.2162,31.2162,31.2162,20,0
+JULM.US,D,20241029,000000,31.2257,31.2257,31.2257,31.2257,75,0
+JULM.US,D,20241030,000000,31.1945,31.1945,31.1919,31.1919,150,0
+JULM.US,D,20241031,000000,31.0974,31.0974,31.0974,31.0974,75,0
+JULM.US,D,20241101,000000,31.13,31.13,31.13,31.13,1500,0
+JULM.US,D,20241104,000000,31.08,31.1153,31.08,31.1153,648,0
+JULM.US,D,20241105,000000,31.1758,31.1758,31.1758,31.1758,20,0
+JULM.US,D,20241106,000000,31.222,31.2902,31.222,31.2902,240,0
+JULM.US,D,20241107,000000,31.29,31.3359,31.29,31.3359,5735,0
+JULM.US,D,20241108,000000,31.3602,31.3602,31.3602,31.3602,20,0
+JULM.US,D,20241111,000000,31.31,31.3555,31.31,31.3555,1900,0
+JULM.US,D,20241112,000000,31.32,31.3328,31.3,31.3328,6352,0
+JULM.US,D,20241113,000000,31.3246,31.36,31.2801,31.36,29444,0
+JULM.US,D,20241114,000000,31.3899,31.3899,31.28,31.3303,5208,0
+JULM.US,D,20241115,000000,31.26,31.2775,31.23,31.2775,7601,0
+JULM.US,D,20241119,000000,31.27,31.3071,31.27,31.3071,1134,0
+JULM.US,D,20241120,000000,31.31,31.31,31.31,31.31,100,0
+JULM.US,D,20241121,000000,31.3115,31.34,31.3115,31.34,1037,0
+JULM.US,D,20241125,000000,31.34,31.39,31.34,31.39,1000,0
+JULM.US,D,20241205,000000,31.48,31.49,31.48,31.49,3366,0
+JULM.US,D,20241209,000000,31.52,31.53,31.45,31.45,4180,0
+JULM.US,D,20241210,000000,31.45,31.5,31.45,31.48,4039,0
+JULM.US,D,20241211,000000,31.487,31.5252,31.487,31.5252,270,0
+JULM.US,D,20241212,000000,31.496,31.5001,31.496,31.5001,1525,0
+JULM.US,D,20241213,000000,31.46,31.51,31.46,31.51,254,0
+JULM.US,D,20241217,000000,31.47,31.51,31.47,31.51,228,0
+JULM.US,D,20241220,000000,31.32,31.44,31.32,31.4094,212,0
+JULM.US,D,20241223,000000,31.41,31.4652,31.41,31.4652,456,0
+JULM.US,D,20241224,000000,31.5225,31.5225,31.5218,31.5218,159,0
+JULM.US,D,20241231,000000,31.44,31.44,31.41,31.4302,323,0
+JULM.US,D,20250102,000000,31.384,31.4398,31.384,31.4398,1379,0
+JULM.US,D,20250103,000000,31.48,31.5155,31.48,31.5155,143,0
+JULM.US,D,20250106,000000,31.53,31.5452,31.51,31.5452,771,0
+JULM.US,D,20250107,000000,31.49,31.49,31.41,31.4852,26156,0
+JULM.US,D,20250108,000000,31.45,31.5052,31.45,31.5052,360,0
+JULM.US,D,20250110,000000,31.39,31.4198,31.38,31.4198,447,0
+JULM.US,D,20250113,000000,31.38,31.4303,31.38,31.4303,1463,0
+JULM.US,D,20250114,000000,31.3801,31.4386,31.3801,31.4386,300,0
+JULM.US,D,20250115,000000,31.58,31.58,31.5752,31.5752,392,0
+JULM.US,D,20250116,000000,31.54,31.5701,31.54,31.5701,982,0
+JULM.US,D,20250117,000000,31.61,31.631,31.61,31.631,672,0
+JULM.US,D,20250121,000000,31.6,31.75,31.6,31.6819,7208,0
+JULM.US,D,20250122,000000,31.67,31.7157,31.67,31.7157,100,0
+JULM.US,D,20250123,000000,31.71,31.7302,31.69,31.7302,308,0
+JULM.US,D,20250129,000000,31.6833,31.6851,31.6615,31.6851,1765,0
+JULM.US,D,20250130,000000,31.7225,31.745,31.71,31.7102,792,0
+JULM.US,D,20250204,000000,31.68,31.7152,31.68,31.7152,2570,0
+JULM.US,D,20250205,000000,31.67,31.7057,31.67,31.7057,192,0
+JULM.US,D,20250206,000000,31.72,31.7503,31.72,31.7503,347,0
+JULM.US,D,20250210,000000,31.74,31.7579,31.74,31.7579,515,0
+JULM.US,D,20250211,000000,31.73,31.78,31.72,31.7607,5575,0
+JULM.US,D,20250214,000000,31.79,31.8247,31.79,31.8247,3214,0
+JULM.US,D,20250218,000000,31.85,31.85,31.85,31.85,152,0
+JULM.US,D,20250221,000000,31.825,31.825,31.7,31.71,7974,0
+JULM.US,D,20250224,000000,31.74,31.74,31.73,31.73,4268,0
+JULM.US,D,20250303,000000,31.65,31.7199,31.5551,31.5551,7516,0
+JULM.US,D,20250304,000000,31.49,31.55,31.4843,31.4843,1483,0
+JULM.US,D,20250305,000000,31.5,31.5933,31.45,31.5933,1158,0
+JULM.US,D,20250306,000000,31.44,31.44,31.4379,31.4379,189,0
+JULM.US,D,20250307,000000,31.49,31.52,31.45,31.4957,1535,0
+JULM.US,D,20250310,000000,31.33,31.33,31.2575,31.2575,100,0
+JULM.US,D,20250311,000000,31.19,31.24,31.19,31.2118,5658,0
+JULM.US,D,20250312,000000,31.21,31.2355,31.21,31.2355,183,0
+JULM.US,D,20250314,000000,31.2201,31.2884,31.2201,31.2884,240,0
+JULM.US,D,20250317,000000,31.3001,31.3683,31.27,31.3683,1988,0
+JULM.US,D,20250318,000000,31.25,31.2718,31.25,31.2718,684,0
+JULM.US,D,20250319,000000,31.3,31.3608,31.3,31.3608,2566,0
+JULM.US,D,20250320,000000,31.37,31.37,31.3682,31.3682,240,0
+JULM.US,D,20250331,000000,31.1,31.2942,31.1,31.2942,545,0
+JULM.US,D,20250403,000000,30.95,30.9765,30.9247,30.9247,500,0
+JULM.US,D,20250404,000000,30.5201,30.5201,30.4733,30.4733,1706,0
+JULM.US,D,20250407,000000,30.25,30.52,30.25,30.4981,8231,0
+JULM.US,D,20250409,000000,30.46,31.0741,30.33,31.0741,4320,0
+JULM.US,D,20250414,000000,31.01,31.1483,30.9801,31.0217,2137,0
+JULM.US,D,20250415,000000,31.04,31.04,30.9793,30.9793,301,0
+JULM.US,D,20250417,000000,30.81,30.81,30.7614,30.7614,787,0
+JULM.US,D,20250421,000000,30.59,30.59,30.5426,30.5426,476,0
+JULM.US,D,20250425,000000,31.1,31.1771,31.1,31.1771,162,0
+JULM.US,D,20250429,000000,31.23,31.28,31.23,31.28,276,0
+JULM.US,D,20250430,000000,31.1,31.2998,31.1,31.2998,1555,0
+JULM.US,D,20250501,000000,31.36,31.39,31.36,31.3792,212,0
+JULM.US,D,20250505,000000,31.48,31.48,31.462,31.462,1000,0
+JULM.US,D,20250508,000000,31.53,31.53,31.488,31.488,283,0
+JULM.US,D,20250509,000000,31.48,31.48,31.4781,31.4781,154,0
+JULM.US,D,20250512,000000,31.73,31.8257,31.73,31.8257,1683,0
+JULM.US,D,20250514,000000,31.91,31.95,31.91,31.9407,771,0
+JULM.US,D,20250515,000000,31.89,31.9791,31.89,31.9791,211,0
+JULM.US,D,20250528,000000,31.99,32.07,31.9858,31.9858,1984,0
+JULM.US,D,20250529,000000,32,32.0309,32,32.0309,200,0
+JULM.US,D,20250530,000000,31.93,32.0553,31.93,32.0553,200,0
+JULM.US,D,20250602,000000,31.97,32.0919,31.97,32.0919,200,0
+JULM.US,D,20250603,000000,32.175,32.175,32.1484,32.1581,889,0
+JULM.US,D,20250611,000000,32.27,32.284,32.23,32.284,42690,0
+JULM.US,D,20250616,000000,32.27,32.275,32.25,32.275,30011,0
+JULM.US,D,20250617,000000,32.25,32.25,32.2181,32.2181,1100,0
+JULM.US,D,20250623,000000,32.23,32.35,32.23,32.3416,2790,0
+JULM.US,D,20250624,000000,32.39,32.47,32.39,32.435,1904,0
+JULM.US,D,20250625,000000,32.4415,32.4415,32.4101,32.4383,2190,0
+JULM.US,D,20250626,000000,32.5399,32.5399,32.5,32.5,8026,0
+JULM.US,D,20250627,000000,32.481,32.56,32.46,32.52,583,0
+JULM.US,D,20250630,000000,32.5008,32.5694,32.5,32.545,2289,0
+JULM.US,D,20250701,000000,32.545,32.59,32.545,32.55,4823,0
+JULM.US,D,20250702,000000,32.51,32.59,32.5,32.56,7349,0
+JULM.US,D,20250707,000000,32.59,32.64,32.575,32.575,1161,0
+JULM.US,D,20250708,000000,32.56,32.64,32.56,32.6,2365,0
+JULM.US,D,20250709,000000,32.63,32.64,32.56,32.61,8218,0
+JULM.US,D,20250710,000000,32.6599,32.66,32.5701,32.635,5374,0
+JULM.US,D,20250711,000000,32.6694,32.6694,32.64,32.64,1449,0
+JULM.US,D,20250714,000000,32.66,32.68,32.645,32.645,4686,0
+JULM.US,D,20250715,000000,32.68,32.68,32.61,32.645,5750,0
+JULM.US,D,20250716,000000,32.6498,32.67,32.645,32.645,1324,0
+JULM.US,D,20250717,000000,32.67,32.67,32.65,32.65,16363,0
+JULM.US,D,20250718,000000,32.66,32.6999,32.61,32.655,37457,0
+JULM.US,D,20250721,000000,32.665,32.7199,32.6401,32.6601,58344,0
+JULM.US,D,20250722,000000,32.65,32.68,32.61,32.6612,16388,0
+JULM.US,D,20250723,000000,32.69,32.72,32.6501,32.6952,154041,0
+JULM.US,D,20250724,000000,32.716,32.74,32.7105,32.7105,23174,0
+JULM.US,D,20250725,000000,32.7399,32.76,32.73,32.7418,62464,0
+JULM.US,D,20250728,000000,32.76,32.76,32.71,32.75,39026,0
+JULM.US,D,20250729,000000,32.76,32.76,32.73,32.7373,5036,0
+JULM.US,D,20250730,000000,32.75,32.7699,32.699,32.7125,6183,0
+JULM.US,D,20250731,000000,32.74,32.77,32.6994,32.6994,46980,0
+JULM.US,D,20250801,000000,32.67,32.67,32.649,32.6547,3076,0
+JULM.US,D,20250804,000000,32.74,32.74,32.7,32.72,40300,0
+JULM.US,D,20250805,000000,32.73,32.74,32.73,32.7344,5523,0
+JULM.US,D,20250806,000000,32.77,32.79,32.77,32.7899,6640,0
+JULM.US,D,20250807,000000,32.78,32.79,32.75,32.7727,43165,0
+JULM.US,D,20250808,000000,32.83,32.83,32.81,32.8206,4656,0
+JULM.US,D,20250811,000000,32.79,32.845,32.7847,32.7847,12411,0
+JULM.US,D,20250812,000000,32.87,32.89,32.859,32.88,3339,0
+JULM.US,D,20250813,000000,32.9,32.9,32.8953,32.8953,124,0
+JULM.US,D,20250814,000000,32.87,32.89,32.87,32.8857,2383,0
+JULM.US,D,20250815,000000,32.89,32.89,32.86,32.8605,4065,0
+JULM.US,D,20250818,000000,32.92,32.92,32.8711,32.8711,301,0
+JULM.US,D,20250820,000000,32.7901,32.83,32.79,32.828,1643,0
+JULM.US,D,20250821,000000,32.79,32.8,32.79,32.7977,6867,0
+JULM.US,D,20250822,000000,32.84,32.92,32.8,32.9114,18291,0
+JULM.US,D,20250825,000000,32.91,32.913,32.88,32.88,14270,0
+JULM.US,D,20250826,000000,32.9,32.9,32.86,32.9,2708,0
+JULM.US,D,20250827,000000,32.9,32.94,32.89,32.92,12196,0
+JULM.US,D,20250828,000000,32.9295,32.96,32.91,32.9553,7608,0
+JULM.US,D,20250829,000000,32.9495,32.9699,32.9299,32.9539,25571,0
+JULM.US,D,20250902,000000,32.87,32.8915,32.83,32.8915,6216,0
+JULM.US,D,20250903,000000,32.91,32.935,32.91,32.935,762,0
+JULM.US,D,20250904,000000,32.93,32.98,32.93,32.98,2158,0
+JULM.US,D,20250905,000000,33.03,33.03,32.98,32.997,1386,0
+JULM.US,D,20250908,000000,33.01,33.025,33.01,33.025,1381,0
+JULM.US,D,20250909,000000,33.011,33.055,33.01,33.055,3644,0
+JULM.US,D,20250910,000000,33.0601,33.07,33.03,33.07,8253,0
+JULM.US,D,20250912,000000,33.0801,33.1,33.0801,33.0947,20056,0
+JULM.US,D,20250915,000000,33.11,33.1227,33.1,33.1159,9719,0
+JULM.US,D,20250917,000000,33.1299,33.15,33.1,33.11,3960,0
+JULM.US,D,20250922,000000,33.19,33.19,33.1899,33.19,1001,0
+JULM.US,D,20250923,000000,33.2,33.2,33.1514,33.155,664,0
+JULM.US,D,20250924,000000,33.146,33.146,33.135,33.135,535,0
+JULM.US,D,20250925,000000,33.09,33.125,33.09,33.125,5687,0
+JULM.US,D,20250926,000000,33.145,33.155,33.11,33.155,1473,0
+JULM.US,D,20250929,000000,33.17,33.18,33.17,33.18,802,0
+JULM.US,D,20251001,000000,33.24,33.24,33.23,33.23,955,0
+JULM.US,D,20251002,000000,33.22,33.24,33.22,33.23,1084,0
+JULM.US,D,20251003,000000,33.24,33.2435,33.22,33.23,2675,0
+JULM.US,D,20251006,000000,33.24,33.245,33.24,33.245,247,0
+JULM.US,D,20251007,000000,33.2165,33.22,33.215,33.215,5742,0
+JULM.US,D,20251008,000000,33.22,33.245,33.22,33.245,345,0
+JULM.US,D,20251009,000000,33.24,33.24,33.23,33.2317,5222,0
+JULM.US,D,20251010,000000,33.19,33.19,33.1213,33.1213,874,0
+JULM.US,D,20251013,000000,33.2,33.204,33.2,33.204,221,0
+JULM.US,D,20251014,000000,33.18,33.201,33.18,33.188,609,0
+JULM.US,D,20251015,000000,33.17,33.2,33.15,33.1986,9551,0
+JULM.US,D,20251016,000000,33.22,33.23,33.16,33.2,3459,0
+JULM.US,D,20251017,000000,33.2503,33.2503,33.2,33.24,222,0
+JULM.US,D,20251020,000000,33.25,33.3185,33.25,33.3114,2174,0
+JULM.US,D,20251022,000000,33.299,33.299,33.25,33.2715,1609,0
+JULM.US,D,20251027,000000,33.4,33.4,33.35,33.39,666,0
+JULM.US,D,20251028,000000,33.35,33.39,33.35,33.39,528,0
+JULM.US,D,20251029,000000,33.35,33.38,33.34,33.34,703,0
+JULM.US,D,20251030,000000,33.33,33.3695,33.33,33.3454,1820,0
+JULM.US,D,20251031,000000,33.3618,33.3618,33.29,33.3467,2890,0
+JULM.US,D,20251103,000000,33.345,33.355,33.345,33.355,311,0
+JULM.US,D,20251104,000000,33.29,33.31,33.29,33.31,169,0
+JULM.US,D,20251105,000000,33.29,33.3367,33.29,33.3367,136,0
+JULM.US,D,20251106,000000,33.28,33.29,33.24,33.2841,5867,0
+JULM.US,D,20251107,000000,33.24,33.3055,33.24,33.3055,105,0
+JULM.US,D,20251110,000000,33.33,33.365,33.33,33.365,106,0
+JULM.US,D,20251111,000000,33.37,33.375,33.31,33.37,9069,0
+JULM.US,D,20251113,000000,33.26,33.285,33.24,33.285,1595,0
+JULM.US,D,20251118,000000,33.2,33.2,33.1949,33.1949,1097,0
+JULM.US,D,20251119,000000,33.181,33.22,33.181,33.2174,1783,0
+JULM.US,D,20251120,000000,33.3051,33.3051,33.1313,33.1313,1391,0
+JULM.US,D,20251121,000000,33.22,33.22,33.19,33.1949,2016,0
+JULM.US,D,20251125,000000,33.35,33.35,33.3495,33.3495,105,0
+JULM.US,D,20251126,000000,33.36,33.3868,33.36,33.3868,1665,0
+JULM.US,D,20251128,000000,33.4264,33.4264,33.4254,33.4254,110,0
+JULM.US,D,20251202,000000,33.413,33.4269,33.413,33.4269,415,0
+JULM.US,D,20251203,000000,33.445,33.445,33.42,33.44,541,0
+JULM.US,D,20251204,000000,33.42,33.445,33.42,33.445,449,0
+JULM.US,D,20251209,000000,33.469,33.469,33.46,33.46,1151,0
+JULM.US,D,20251210,000000,33.4501,33.52,33.4501,33.495,586,0
+JULM.US,D,20251211,000000,33.48,33.505,33.48,33.505,992,0
+JULM.US,D,20251212,000000,33.47,33.5199,33.45,33.475,6649,0
+JULM.US,D,20251218,000000,33.475,33.5,33.47,33.4734,2086,0
+JULM.US,D,20251219,000000,33.49,33.54,33.49,33.53,1789,0
+JULM.US,D,20251222,000000,33.54,33.57,33.54,33.57,4496,0
+JULM.US,D,20251223,000000,33.57,33.6,33.57,33.6,511,0
+JULM.US,D,20251224,000000,33.64,33.64,33.57,33.62,953,0
+JULM.US,D,20251226,000000,33.61,33.63,33.61,33.63,4270,0
+JULM.US,D,20251229,000000,33.6,33.64,33.6,33.6284,577,0
+JULM.US,D,20251230,000000,33.6232,33.6232,33.6,33.62,5487,0
+JULM.US,D,20251231,000000,33.58,33.6014,33.58,33.6014,3191,0
+JULM.US,D,20260102,000000,33.59,33.61,33.59,33.61,1930,0
+JULM.US,D,20260106,000000,33.66,33.67,33.66,33.67,1324,0
+JULM.US,D,20260107,000000,33.675,33.675,33.665,33.665,239,0
+JULM.US,D,20260108,000000,33.6616,33.6616,33.66,33.66,425,0
+JULM.US,D,20260109,000000,33.68,33.71,33.68,33.71,3070,0
+JULM.US,D,20260112,000000,33.7,33.71,33.7,33.71,144,0
+JULM.US,D,20260114,000000,33.66,33.675,33.66,33.675,398,0
+JULM.US,D,20260115,000000,33.7,33.705,33.7,33.705,614,0
+JULM.US,D,20260116,000000,33.71,33.7175,33.71,33.7175,197,0
+JULM.US,D,20260121,000000,33.63,33.6763,33.63,33.6763,332,0
+JULM.US,D,20260122,000000,33.71,33.7102,33.71,33.7102,660,0
+JULM.US,D,20260126,000000,33.747,33.75,33.73,33.75,687,0
+JULM.US,D,20260127,000000,33.74,33.7653,33.74,33.7653,679,0
+JULM.US,D,20260128,000000,33.73,33.76,33.73,33.76,1121,0
+JULM.US,D,20260129,000000,33.73,33.78,33.71,33.7511,1588,0
+JULM.US,D,20260130,000000,33.73,33.735,33.73,33.735,230,0
+JULM.US,D,20260202,000000,33.7601,33.775,33.7601,33.775,193,0
+JULM.US,D,20260203,000000,33.69,33.72,33.69,33.72,4836,0
+JULM.US,D,20260204,000000,33.7,33.72,33.7,33.7114,135347,0
+JULM.US,D,20260205,000000,33.6114,33.6439,33.6114,33.6439,8689,0
+JULM.US,D,20260209,000000,33.7702,33.798,33.77,33.798,2928,0
+JULM.US,D,20260210,000000,33.83,33.83,33.78,33.7872,1159,0
+JULM.US,D,20260211,000000,33.81,33.81,33.7902,33.7902,1000,0
+JULM.US,D,20260213,000000,33.745,33.79,33.7284,33.7284,740,0
+JULM.US,D,20260217,000000,33.71,33.75,33.66,33.7253,4465,0
+JULM.US,D,20260218,000000,33.72,33.82,33.72,33.72,9898,0
diff --git a/daily/us/nyse stocks/1/jxn_a.us.txt b/daily/us/nyse stocks/1/jxn_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f924da8f00579e4a0b2eced0ad482baa728773e
--- /dev/null
+++ b/daily/us/nyse stocks/1/jxn_a.us.txt	
@@ -0,0 +1,730 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JXN_A.US,D,20230323,000000,21.87,21.97,21.335,21.5,264466,0
+JXN_A.US,D,20230324,000000,21.44,21.44,20.78,21.04,561734,0
+JXN_A.US,D,20230327,000000,21.3,22.61,21.13,22.53,506535,0
+JXN_A.US,D,20230328,000000,22.5,24.1,22.5,23.94,571264,0
+JXN_A.US,D,20230329,000000,24.1,24.1,23.5,23.6,301588,0
+JXN_A.US,D,20230330,000000,23.9,24.4,23.855,24.05,462677,0
+JXN_A.US,D,20230331,000000,24.2,24.85,24.05,24.8,4859399,0
+JXN_A.US,D,20230403,000000,24.61,24.85,24.53,24.65,229278,0
+JXN_A.US,D,20230404,000000,24.74,24.79,24.5,24.72,376184,0
+JXN_A.US,D,20230405,000000,24.62,24.63,24.1,24.21,240867,0
+JXN_A.US,D,20230406,000000,24.34,24.8399,24.1,24.44,274059,0
+JXN_A.US,D,20230410,000000,24.41,24.8,24.2682,24.75,153343,0
+JXN_A.US,D,20230411,000000,24.82,24.92,24.645,24.84,247103,0
+JXN_A.US,D,20230412,000000,24.93,24.95,24.7701,24.85,261603,0
+JXN_A.US,D,20230413,000000,24.9,24.92,24.83,24.9,153122,0
+JXN_A.US,D,20230414,000000,24.9,24.9,24.7374,24.87,115871,0
+JXN_A.US,D,20230417,000000,24.87,24.9,24.8,24.83,110566,0
+JXN_A.US,D,20230418,000000,24.9,24.99,24.87,24.93,104999,0
+JXN_A.US,D,20230419,000000,24.84,24.98,24.82,24.94,84989,0
+JXN_A.US,D,20230420,000000,24.94,24.9599,24.8674,24.94,61045,0
+JXN_A.US,D,20230421,000000,24.97,25.05,24.78,24.78,223373,0
+JXN_A.US,D,20230424,000000,24.82,24.9185,24.68,24.81,52505,0
+JXN_A.US,D,20230425,000000,24.69,24.89,24.68,24.75,50127,0
+JXN_A.US,D,20230426,000000,24.75,24.97,24.68,24.89,90571,0
+JXN_A.US,D,20230427,000000,24.95,25,24.885,24.96,86154,0
+JXN_A.US,D,20230428,000000,24.98,25.05,24.92,24.93,146996,0
+JXN_A.US,D,20230501,000000,24.99,24.99,24.78,24.82,38728,0
+JXN_A.US,D,20230502,000000,24.75,24.85,24.19,24.7,84081,0
+JXN_A.US,D,20230503,000000,24.63,24.7199,24,24.1,80366,0
+JXN_A.US,D,20230504,000000,23.92,24.0799,23.2,23.84,95150,0
+JXN_A.US,D,20230505,000000,24.2,24.62,24.01,24.41,37823,0
+JXN_A.US,D,20230508,000000,24.59,24.73,24.05,24.62,39416,0
+JXN_A.US,D,20230509,000000,24.62,24.62,23.82,24.38,95304,0
+JXN_A.US,D,20230510,000000,23.69,24.1799,22.56,24.01,168628,0
+JXN_A.US,D,20230511,000000,23.94,24.2099,23.63,23.8,64204,0
+JXN_A.US,D,20230512,000000,24.14,24.14,23.18,23.5,105220,0
+JXN_A.US,D,20230515,000000,23.84,24.0995,23.36,23.76,59437,0
+JXN_A.US,D,20230516,000000,23.58,23.8499,23.41,23.43,117306,0
+JXN_A.US,D,20230517,000000,23.67,24.15,23.67,24,181048,0
+JXN_A.US,D,20230518,000000,23.95,24.39,23.81,24.15,78876,0
+JXN_A.US,D,20230519,000000,24.26,24.32,23.9,24.2,40696,0
+JXN_A.US,D,20230522,000000,24.3,24.79,24.3,24.62,52305,0
+JXN_A.US,D,20230523,000000,24.59,24.95,24.34,24.91,103015,0
+JXN_A.US,D,20230524,000000,24.85,25.1,24.55,24.92,150927,0
+JXN_A.US,D,20230525,000000,24.93,24.98,24.76,24.91,44390,0
+JXN_A.US,D,20230526,000000,24.99,25.04,24.9006,24.97,68731,0
+JXN_A.US,D,20230530,000000,25.01,25.06,24.92,24.97,108922,0
+JXN_A.US,D,20230531,000000,24.43,24.44,24.11,24.27,172907,0
+JXN_A.US,D,20230601,000000,24.38,24.46,24.1,24.23,256013,0
+JXN_A.US,D,20230602,000000,24.39,24.88,24.38,24.59,407258,0
+JXN_A.US,D,20230605,000000,24.78,24.78,24.31,24.4,47577,0
+JXN_A.US,D,20230606,000000,24.49,24.7899,24.3,24.45,52999,0
+JXN_A.US,D,20230607,000000,24.54,24.56,24.31,24.31,137824,0
+JXN_A.US,D,20230608,000000,24.46,24.485,24.32,24.42,45501,0
+JXN_A.US,D,20230609,000000,24.47,24.48,24.35,24.4,79148,0
+JXN_A.US,D,20230612,000000,24.48,24.48,23.8,24.25,60272,0
+JXN_A.US,D,20230613,000000,24.42,24.43,24.22,24.27,128535,0
+JXN_A.US,D,20230614,000000,24.3,24.3,24.17,24.18,52179,0
+JXN_A.US,D,20230615,000000,24.29,24.56,24.25,24.465,134972,0
+JXN_A.US,D,20230616,000000,24.49,24.645,24.415,24.58,96040,0
+JXN_A.US,D,20230620,000000,24.59,24.76,24.48,24.58,73140,0
+JXN_A.US,D,20230621,000000,24.58,24.92,24.48,24.83,82797,0
+JXN_A.US,D,20230622,000000,24.85,24.85,24.7,24.75,48740,0
+JXN_A.US,D,20230623,000000,24.75,24.9199,24.7498,24.8,46462,0
+JXN_A.US,D,20230626,000000,24.8,24.93,24.75,24.78,321909,0
+JXN_A.US,D,20230627,000000,24.9,24.9,24.7601,24.78,35656,0
+JXN_A.US,D,20230628,000000,24.75,24.88,24.75,24.85,56623,0
+JXN_A.US,D,20230629,000000,24.92,24.92,24.72,24.77,46843,0
+JXN_A.US,D,20230630,000000,24.84,24.98,24.76,24.94,1031518,0
+JXN_A.US,D,20230703,000000,24.94,25.04,24.83,24.89,25769,0
+JXN_A.US,D,20230705,000000,24.89,24.972,24.85,24.85,31023,0
+JXN_A.US,D,20230706,000000,24.75,24.8399,24.5,24.73,47937,0
+JXN_A.US,D,20230707,000000,24.73,24.9899,24.73,24.93,19426,0
+JXN_A.US,D,20230710,000000,24.93,25.03,24.7,24.75,69299,0
+JXN_A.US,D,20230711,000000,24.75,24.75,24.6949,24.75,54724,0
+JXN_A.US,D,20230712,000000,24.75,24.86,24.7,24.74,165344,0
+JXN_A.US,D,20230713,000000,24.79,24.83,24.73,24.82,89793,0
+JXN_A.US,D,20230714,000000,24.8,24.9459,24.71,24.79,90269,0
+JXN_A.US,D,20230717,000000,24.85,24.86,24.7,24.7,40894,0
+JXN_A.US,D,20230718,000000,24.8,24.8999,24.7027,24.89,58279,0
+JXN_A.US,D,20230719,000000,24.9,25.05,24.7,24.88,75085,0
+JXN_A.US,D,20230720,000000,24.9,24.96,24.85,24.91,65962,0
+JXN_A.US,D,20230721,000000,24.98,24.99,24.85,24.93,77026,0
+JXN_A.US,D,20230724,000000,24.97,24.98,24.925,24.95,28196,0
+JXN_A.US,D,20230725,000000,24.95,25.03,24.8808,24.98,48947,0
+JXN_A.US,D,20230726,000000,25.02,25.04,24.905,24.95,91972,0
+JXN_A.US,D,20230727,000000,25.02,25.04,24.95,25,67764,0
+JXN_A.US,D,20230728,000000,25.02,25.04,24.85,25.01,58043,0
+JXN_A.US,D,20230731,000000,25.02,25.04,24.9,24.95,62617,0
+JXN_A.US,D,20230801,000000,24.95,24.99,24.8,24.95,39982,0
+JXN_A.US,D,20230802,000000,24.9,24.99,24.79,24.95,39411,0
+JXN_A.US,D,20230803,000000,24.94,24.94,24.81,24.81,30999,0
+JXN_A.US,D,20230804,000000,24.95,25.025,24.83,24.94,26390,0
+JXN_A.US,D,20230807,000000,24.99,25.03,24.895,24.98,38606,0
+JXN_A.US,D,20230808,000000,24.95,24.99,24.77,24.96,41318,0
+JXN_A.US,D,20230809,000000,24.98,25.03,24.8114,24.98,39049,0
+JXN_A.US,D,20230810,000000,24.97,25.05,24.95,25.01,77911,0
+JXN_A.US,D,20230811,000000,25.01,25.05,24.93,25.05,45045,0
+JXN_A.US,D,20230814,000000,25.05,25.05,24.99,25.0299,51510,0
+JXN_A.US,D,20230815,000000,25,25.0399,24.92,24.97,42996,0
+JXN_A.US,D,20230816,000000,25,25.03,24.9546,25,71960,0
+JXN_A.US,D,20230817,000000,25.02,25.05,24.9,25.02,32354,0
+JXN_A.US,D,20230818,000000,25,25.05,25,25.05,51854,0
+JXN_A.US,D,20230821,000000,25.05,25.31,24.95,25.13,177153,0
+JXN_A.US,D,20230822,000000,25.14,25.25,24.95,25.25,123563,0
+JXN_A.US,D,20230823,000000,25.25,25.45,25.2023,25.34,48449,0
+JXN_A.US,D,20230824,000000,25.4,25.41,25.18,25.26,39099,0
+JXN_A.US,D,20230825,000000,25.35,25.35,25.15,25.26,23040,0
+JXN_A.US,D,20230828,000000,25.34,25.4,25.12,25.15,32423,0
+JXN_A.US,D,20230829,000000,25.21,25.3999,25.15,25.21,48961,0
+JXN_A.US,D,20230830,000000,24.86,24.9354,24.6,24.85,73936,0
+JXN_A.US,D,20230831,000000,24.94,24.99,24.8306,24.95,96052,0
+JXN_A.US,D,20230901,000000,24.97,25.08,24.91,25,30469,0
+JXN_A.US,D,20230905,000000,25.07,25.11,24.88,24.9,32539,0
+JXN_A.US,D,20230906,000000,25.03,25.05,24.8,24.85,66798,0
+JXN_A.US,D,20230907,000000,24.92,25.13,24.8,24.88,71847,0
+JXN_A.US,D,20230908,000000,24.99,25.19,24.91,25.02,28499,0
+JXN_A.US,D,20230911,000000,25.02,25.21,24.981,25.19,40648,0
+JXN_A.US,D,20230912,000000,25.22,25.22,24.99,25.15,33167,0
+JXN_A.US,D,20230913,000000,25.17,25.39,25.09,25.24,48165,0
+JXN_A.US,D,20230914,000000,25.2,25.3,25.2,25.28,51811,0
+JXN_A.US,D,20230915,000000,25.3,25.3079,25.15,25.2,62318,0
+JXN_A.US,D,20230918,000000,25.2,25.2,25.1,25.15,70451,0
+JXN_A.US,D,20230919,000000,25.15,25.38,25.0699,25.35,100231,0
+JXN_A.US,D,20230920,000000,25.39,25.39,25.12,25.12,53134,0
+JXN_A.US,D,20230921,000000,25.13,25.3,24.95,25.23,52616,0
+JXN_A.US,D,20230922,000000,25.34,25.3599,25.1,25.32,50756,0
+JXN_A.US,D,20230925,000000,25.24,25.315,25.1285,25.22,58218,0
+JXN_A.US,D,20230926,000000,25.26,25.31,24.9642,25,86466,0
+JXN_A.US,D,20230927,000000,25.1,25.34,25.1,25.2,68933,0
+JXN_A.US,D,20230928,000000,25.2,25.29,25.15,25.22,72532,0
+JXN_A.US,D,20230929,000000,25.2,25.38,25.05,25.05,186315,0
+JXN_A.US,D,20231002,000000,25.13,25.3599,24.75,24.76,33228,0
+JXN_A.US,D,20231003,000000,24.74,24.8399,24.3002,24.7,47745,0
+JXN_A.US,D,20231004,000000,24.71,24.87,24.64,24.77,37514,0
+JXN_A.US,D,20231005,000000,24.72,24.8099,24.56,24.65,27116,0
+JXN_A.US,D,20231006,000000,24.5,24.75,24.5,24.69,27102,0
+JXN_A.US,D,20231009,000000,24.75,24.82,24.67,24.73,46770,0
+JXN_A.US,D,20231010,000000,24.73,24.8799,24.73,24.8,29064,0
+JXN_A.US,D,20231011,000000,24.92,25,24.77,24.77,35078,0
+JXN_A.US,D,20231012,000000,24.86,24.94,24.5,24.7,35954,0
+JXN_A.US,D,20231013,000000,24.85,24.9899,24.61,24.88,20552,0
+JXN_A.US,D,20231016,000000,24.85,24.94,24.7,24.9,48140,0
+JXN_A.US,D,20231017,000000,24.86,24.93,24.63,24.87,41349,0
+JXN_A.US,D,20231018,000000,24.86,24.89,24.67,24.89,48063,0
+JXN_A.US,D,20231019,000000,24.89,24.9796,24.69,24.89,64713,0
+JXN_A.US,D,20231020,000000,24.9,24.9,24.5509,24.85,27291,0
+JXN_A.US,D,20231023,000000,24.8,24.98,24.6228,24.92,35875,0
+JXN_A.US,D,20231024,000000,24.97,25.1,24.81,24.9301,81464,0
+JXN_A.US,D,20231025,000000,24.83,24.86,24.13,24.22,90028,0
+JXN_A.US,D,20231026,000000,24.3,24.4887,24.03,24.09,60624,0
+JXN_A.US,D,20231027,000000,24.16,24.2,23.6,23.79,56942,0
+JXN_A.US,D,20231030,000000,23.9,24.0097,23.8,23.99,57018,0
+JXN_A.US,D,20231031,000000,24.04,24.64,24.04,24.49,89445,0
+JXN_A.US,D,20231101,000000,24.6,24.89,24.34,24.58,59010,0
+JXN_A.US,D,20231102,000000,24.65,25.155,24.6209,24.87,60109,0
+JXN_A.US,D,20231103,000000,25,25.0999,24.76,24.8,68636,0
+JXN_A.US,D,20231106,000000,24.9,24.9937,24.81,24.95,45179,0
+JXN_A.US,D,20231107,000000,24.92,24.98,24.72,24.72,74541,0
+JXN_A.US,D,20231108,000000,24.83,24.9,24.8,24.85,46729,0
+JXN_A.US,D,20231109,000000,24.89,25,24.85,24.97,67487,0
+JXN_A.US,D,20231110,000000,25.02,25.3,25,25.08,50186,0
+JXN_A.US,D,20231113,000000,25.13,25.1899,25.03,25.14,47360,0
+JXN_A.US,D,20231114,000000,25.24,25.4,25.08,25.2,37948,0
+JXN_A.US,D,20231115,000000,25.26,25.26,25.06,25.2,47061,0
+JXN_A.US,D,20231116,000000,25.29,25.43,25.29,25.4,85572,0
+JXN_A.US,D,20231117,000000,25.4,25.6387,25.32,25.5,20819,0
+JXN_A.US,D,20231120,000000,25.63,25.85,25.59,25.6,46683,0
+JXN_A.US,D,20231121,000000,25.69,25.72,25.2,25.24,32754,0
+JXN_A.US,D,20231122,000000,25.42,25.43,25.15,25.37,30820,0
+JXN_A.US,D,20231124,000000,25.38,25.535,25.25,25.46,32091,0
+JXN_A.US,D,20231127,000000,25.47,25.55,25.35,25.46,41201,0
+JXN_A.US,D,20231128,000000,25.5,25.53,25.18,25.37,69127,0
+JXN_A.US,D,20231129,000000,25.05,25.2,24.95,25.01,97664,0
+JXN_A.US,D,20231130,000000,25.16,25.32,25.02,25.02,121600,0
+JXN_A.US,D,20231201,000000,25.1,25.3899,25.1,25.29,39718,0
+JXN_A.US,D,20231204,000000,25.25,25.31,25.07,25.11,30379,0
+JXN_A.US,D,20231205,000000,25.21,25.3499,25.02,25.05,42007,0
+JXN_A.US,D,20231206,000000,25.1,25.23,25.0201,25.05,40781,0
+JXN_A.US,D,20231207,000000,25.15,25.42,25.05,25.08,19941,0
+JXN_A.US,D,20231208,000000,25.13,25.3,25.1,25.24,38915,0
+JXN_A.US,D,20231211,000000,25.3,25.3,25.1,25.13,22247,0
+JXN_A.US,D,20231212,000000,25.17,25.26,25.05,25.05,37457,0
+JXN_A.US,D,20231213,000000,25.13,25.2499,25.07,25.13,58109,0
+JXN_A.US,D,20231214,000000,25.26,25.4481,25.23,25.37,46595,0
+JXN_A.US,D,20231215,000000,25.27,25.5,25.27,25.34,45029,0
+JXN_A.US,D,20231218,000000,25.3,25.41,25.2,25.41,51476,0
+JXN_A.US,D,20231219,000000,25.4,25.4799,25.2806,25.36,29847,0
+JXN_A.US,D,20231220,000000,25.45,25.55,25.28,25.28,25230,0
+JXN_A.US,D,20231221,000000,25.43,25.55,25.25,25.47,49692,0
+JXN_A.US,D,20231222,000000,25.5,25.5,25.31,25.45,32411,0
+JXN_A.US,D,20231226,000000,25.49,25.6844,25.45,25.56,34748,0
+JXN_A.US,D,20231227,000000,25.68,25.68,25.3673,25.43,54438,0
+JXN_A.US,D,20231228,000000,25.56,25.64,25.32,25.47,48927,0
+JXN_A.US,D,20231229,000000,25.54,25.69,25.24,25.24,95601,0
+JXN_A.US,D,20240102,000000,25.3,25.589,25.21,25.27,54173,0
+JXN_A.US,D,20240103,000000,25.2,25.28,25.0601,25.14,62602,0
+JXN_A.US,D,20240104,000000,25.22,25.38,25.1102,25.34,65345,0
+JXN_A.US,D,20240105,000000,25.36,25.47,25.25,25.4194,16666,0
+JXN_A.US,D,20240108,000000,25.49,25.68,25.37,25.47,64602,0
+JXN_A.US,D,20240109,000000,25.48,25.58,25.4,25.41,24611,0
+JXN_A.US,D,20240110,000000,25.4,25.72,25.4,25.72,119824,0
+JXN_A.US,D,20240111,000000,25.65,25.75,25.45,25.72,47942,0
+JXN_A.US,D,20240112,000000,25.64,26.39,25.64,26.25,77429,0
+JXN_A.US,D,20240116,000000,26.18,26.2,25.9525,26.09,110783,0
+JXN_A.US,D,20240117,000000,26.05,26.33,25.835,25.9,109373,0
+JXN_A.US,D,20240118,000000,26.03,26.18,25.73,25.89,24548,0
+JXN_A.US,D,20240119,000000,26.03,26.08,25.87,25.91,85521,0
+JXN_A.US,D,20240122,000000,26.07,26.08,25.89,26.07,77344,0
+JXN_A.US,D,20240123,000000,26.09,26.09,26.02,26.07,82866,0
+JXN_A.US,D,20240124,000000,26.1,26.1512,25.92,26.08,47148,0
+JXN_A.US,D,20240125,000000,26,26.25,26,26.1,35924,0
+JXN_A.US,D,20240126,000000,26.15,26.81,26.1,26.77,225033,0
+JXN_A.US,D,20240129,000000,26.81,27.31,26.6801,27.17,841616,0
+JXN_A.US,D,20240130,000000,27.19,27.21,26.91,26.97,52556,0
+JXN_A.US,D,20240131,000000,26.93,27.53,26.8509,27.02,374095,0
+JXN_A.US,D,20240201,000000,27,27,26.35,26.95,41383,0
+JXN_A.US,D,20240202,000000,26.78,26.97,26.59,26.62,48362,0
+JXN_A.US,D,20240205,000000,26.65,26.65,26.165,26.21,38800,0
+JXN_A.US,D,20240206,000000,26.4699,26.4699,26.2,26.34,17275,0
+JXN_A.US,D,20240207,000000,26.4,26.53,26.2233,26.46,21007,0
+JXN_A.US,D,20240208,000000,26.55,26.735,26.35,26.49,23391,0
+JXN_A.US,D,20240209,000000,26.72,26.8386,26.6,26.69,21363,0
+JXN_A.US,D,20240212,000000,26.6,26.735,26.48,26.54,55368,0
+JXN_A.US,D,20240213,000000,26.35,26.5486,26.0102,26.355,49470,0
+JXN_A.US,D,20240214,000000,26.27,26.53,26.2309,26.27,49898,0
+JXN_A.US,D,20240215,000000,26.45,26.48,26.13,26.25,35721,0
+JXN_A.US,D,20240216,000000,26.14,26.3,26.01,26.18,45077,0
+JXN_A.US,D,20240220,000000,26.31,26.379,26.2,26.27,19503,0
+JXN_A.US,D,20240221,000000,26.41,26.94,26.2271,26.93,283623,0
+JXN_A.US,D,20240222,000000,27,27.36,26.851,27.26,153797,0
+JXN_A.US,D,20240223,000000,27.4,27.69,27.32,27.5,327552,0
+JXN_A.US,D,20240226,000000,27.59,27.59,27.32,27.44,30973,0
+JXN_A.US,D,20240227,000000,27.53,27.59,27.23,27.23,23341,0
+JXN_A.US,D,20240228,000000,27.19,27.57,27.03,27.03,38974,0
+JXN_A.US,D,20240229,000000,27.14,27.1792,26.84,26.85,89479,0
+JXN_A.US,D,20240301,000000,26.95,27.5099,26.69,27.31,49032,0
+JXN_A.US,D,20240304,000000,27,27.47,26.71,26.78,72020,0
+JXN_A.US,D,20240305,000000,26.81,26.9501,26.65,26.86,15553,0
+JXN_A.US,D,20240306,000000,26.92,26.92,26.71,26.71,23005,0
+JXN_A.US,D,20240307,000000,26.85,26.89,26.3,26.43,114457,0
+JXN_A.US,D,20240308,000000,26.51,26.56,26.35,26.43,68674,0
+JXN_A.US,D,20240311,000000,26.05,26.085,25.96,26.04,27006,0
+JXN_A.US,D,20240312,000000,26.01,26.17,25.95,26.15,51679,0
+JXN_A.US,D,20240313,000000,26.16,26.25,26.04,26.09,37226,0
+JXN_A.US,D,20240314,000000,26.09,26.13,25.85,25.98,47804,0
+JXN_A.US,D,20240315,000000,26.03,26.15,25.95,26.15,42313,0
+JXN_A.US,D,20240318,000000,26.2,26.3,26.04,26.11,75558,0
+JXN_A.US,D,20240319,000000,26.15,26.2399,26.07,26.1,62552,0
+JXN_A.US,D,20240320,000000,26.14,26.23,26.07,26.18,45068,0
+JXN_A.US,D,20240321,000000,26.23,26.41,26.2,26.25,42373,0
+JXN_A.US,D,20240322,000000,26.32,26.32,26.18,26.21,23056,0
+JXN_A.US,D,20240325,000000,26.23,26.305,25.97,26.04,65685,0
+JXN_A.US,D,20240326,000000,26.02,26.25,26.02,26.23,79266,0
+JXN_A.US,D,20240327,000000,26.32,26.32,26.108,26.25,31571,0
+JXN_A.US,D,20240328,000000,26.28,26.65,26.21,26.57,160327,0
+JXN_A.US,D,20240401,000000,26.62,26.6599,26.38,26.49,34965,0
+JXN_A.US,D,20240402,000000,26.45,26.64,26.31,26.5,57244,0
+JXN_A.US,D,20240403,000000,26.35,26.51,26.35,26.43,18383,0
+JXN_A.US,D,20240404,000000,26.51,26.57,26.34,26.47,25011,0
+JXN_A.US,D,20240405,000000,26.52,26.52,26.31,26.395,14888,0
+JXN_A.US,D,20240408,000000,26.49,26.49,26.19,26.22,16758,0
+JXN_A.US,D,20240409,000000,26.29,26.29,25.93,26.05,27219,0
+JXN_A.US,D,20240410,000000,25.91,26,25.62,25.63,65246,0
+JXN_A.US,D,20240411,000000,25.7,25.82,25.3401,25.8,70134,0
+JXN_A.US,D,20240412,000000,25.8,25.845,25.61,25.77,24241,0
+JXN_A.US,D,20240415,000000,25.9,25.9,25.25,25.4,75276,0
+JXN_A.US,D,20240416,000000,25.47,25.8,25.3,25.56,41594,0
+JXN_A.US,D,20240417,000000,25.68,25.946,25.43,25.49,45803,0
+JXN_A.US,D,20240418,000000,25.56,25.63,25.41,25.55,84302,0
+JXN_A.US,D,20240419,000000,25.63,25.7106,25.5803,25.67,13868,0
+JXN_A.US,D,20240422,000000,25.78,25.89,25.715,25.8,17090,0
+JXN_A.US,D,20240423,000000,25.76,25.9907,25.76,25.9,19675,0
+JXN_A.US,D,20240424,000000,25.9,26.18,25.6403,26.17,52812,0
+JXN_A.US,D,20240425,000000,25.97,26.1399,25.78,25.92,40779,0
+JXN_A.US,D,20240426,000000,25.9,26.17,25.8,26.08,24859,0
+JXN_A.US,D,20240429,000000,26.18,26.18,25.89,25.9801,5883,0
+JXN_A.US,D,20240430,000000,26.06,26.25,25.9,26.18,48863,0
+JXN_A.US,D,20240501,000000,26.24,26.36,26.0301,26.36,26321,0
+JXN_A.US,D,20240502,000000,26.36,26.37,26.1779,26.3,22193,0
+JXN_A.US,D,20240503,000000,26.43,26.57,26.32,26.38,18942,0
+JXN_A.US,D,20240506,000000,26.35,26.508,26.26,26.27,42419,0
+JXN_A.US,D,20240507,000000,26.45,26.53,26.1301,26.21,29073,0
+JXN_A.US,D,20240508,000000,26.19,26.19,25.75,25.75,52375,0
+JXN_A.US,D,20240509,000000,25.84,25.98,25.8,25.87,41723,0
+JXN_A.US,D,20240510,000000,25.83,26.0414,25.81,26,19851,0
+JXN_A.US,D,20240513,000000,26.09,26.15,26.0001,26.06,11055,0
+JXN_A.US,D,20240514,000000,26.03,26.03,25.72,25.98,34571,0
+JXN_A.US,D,20240515,000000,26.06,26.1912,26,26.06,45119,0
+JXN_A.US,D,20240516,000000,26.05,26.09,25.83,25.98,42718,0
+JXN_A.US,D,20240517,000000,25.95,26.1,25.92,26.05,25497,0
+JXN_A.US,D,20240520,000000,26.05,26.2799,26.05,26.2,20683,0
+JXN_A.US,D,20240521,000000,26.27,26.34,26.03,26.05,37242,0
+JXN_A.US,D,20240522,000000,26.13,26.13,26.0016,26.11,13369,0
+JXN_A.US,D,20240523,000000,26.11,26.15,25.83,25.96,41687,0
+JXN_A.US,D,20240524,000000,26.07,26.07,25.88,26.07,20209,0
+JXN_A.US,D,20240528,000000,26.19,26.2046,25.86,25.98,26092,0
+JXN_A.US,D,20240529,000000,25.97,25.97,25.65,25.85,29332,0
+JXN_A.US,D,20240530,000000,25.89,26.14,25.8019,26.1,20786,0
+JXN_A.US,D,20240531,000000,26.23,26.96,26.19,26.7,141197,0
+JXN_A.US,D,20240603,000000,26.65,26.65,26.53,26.6,48254,0
+JXN_A.US,D,20240604,000000,26.52,26.8106,26.52,26.57,18164,0
+JXN_A.US,D,20240605,000000,26.68,26.74,26.46,26.65,12586,0
+JXN_A.US,D,20240606,000000,26.29,26.3285,26.1201,26.3,18975,0
+JXN_A.US,D,20240607,000000,26.24,26.33,26.19,26.28,15901,0
+JXN_A.US,D,20240610,000000,26.36,26.36,25.85,26.08,16853,0
+JXN_A.US,D,20240611,000000,26.01,26.15,25.93,26.14,16088,0
+JXN_A.US,D,20240612,000000,26.11,26.36,26.09,26.09,27344,0
+JXN_A.US,D,20240613,000000,26.22,26.22,25.95,26,23147,0
+JXN_A.US,D,20240614,000000,26.07,26.2,25.95,26.1,31722,0
+JXN_A.US,D,20240617,000000,26.22,26.22,25.95,26.14,37996,0
+JXN_A.US,D,20240618,000000,26.14,26.32,25.97,26,40545,0
+JXN_A.US,D,20240620,000000,25.97,26.01,25.9,26,42474,0
+JXN_A.US,D,20240621,000000,26.03,26.24,25.97,26.11,162855,0
+JXN_A.US,D,20240624,000000,26.19,26.19,25.9,25.97,58727,0
+JXN_A.US,D,20240625,000000,26.02,26.02,25.85,25.9008,16732,0
+JXN_A.US,D,20240626,000000,25.88,26,25.87,25.9,24724,0
+JXN_A.US,D,20240627,000000,25.95,26,25.93,25.93,22717,0
+JXN_A.US,D,20240628,000000,25.99,26.02,25.72,25.75,66335,0
+JXN_A.US,D,20240701,000000,25.81,26.0499,25.64,25.74,54522,0
+JXN_A.US,D,20240702,000000,25.84,25.9699,25.82,25.9,27382,0
+JXN_A.US,D,20240703,000000,25.98,26.1584,25.98,26.025,13433,0
+JXN_A.US,D,20240705,000000,26.25,26.25,25.8601,26.1,7860,0
+JXN_A.US,D,20240708,000000,26.05,26.1,25.9601,26.1,18943,0
+JXN_A.US,D,20240709,000000,26.1,26.25,25.97,26.05,31411,0
+JXN_A.US,D,20240710,000000,26.14,26.26,26.053,26.15,37241,0
+JXN_A.US,D,20240711,000000,26.29,26.38,26.19,26.27,23250,0
+JXN_A.US,D,20240712,000000,26.34,26.39,26.0731,26.27,11963,0
+JXN_A.US,D,20240715,000000,26.42,26.42,26.2,26.2502,9920,0
+JXN_A.US,D,20240716,000000,26.38,26.42,26.21,26.33,25437,0
+JXN_A.US,D,20240717,000000,26.33,26.33,26.23,26.25,18568,0
+JXN_A.US,D,20240718,000000,26.35,26.36,26.2,26.31,15605,0
+JXN_A.US,D,20240719,000000,26.29,26.3,26.21,26.21,2576,0
+JXN_A.US,D,20240722,000000,26.36,26.36,26.09,26.2,21953,0
+JXN_A.US,D,20240723,000000,26.26,26.26,25.92,26.18,21739,0
+JXN_A.US,D,20240724,000000,26.13,26.13,26,26,22667,0
+JXN_A.US,D,20240725,000000,26,26.3,26,26.215,24754,0
+JXN_A.US,D,20240726,000000,26.34,26.34,26.2877,26.3,8917,0
+JXN_A.US,D,20240729,000000,26.38,26.43,26.2,26.22,24285,0
+JXN_A.US,D,20240730,000000,26.29,26.3,25.86,26.01,50124,0
+JXN_A.US,D,20240731,000000,26.09,26.1,25.63,25.79,258892,0
+JXN_A.US,D,20240801,000000,25.89,26.25,25.88,26.24,156262,0
+JXN_A.US,D,20240802,000000,26.28,26.28,26.0046,26.04,19730,0
+JXN_A.US,D,20240805,000000,25.75,26.04,25.51,25.92,44145,0
+JXN_A.US,D,20240806,000000,26.02,26.02,25.7595,25.87,36419,0
+JXN_A.US,D,20240807,000000,25.95,26.05,25.82,25.93,29530,0
+JXN_A.US,D,20240808,000000,26,26.15,25.9,26.02,37249,0
+JXN_A.US,D,20240809,000000,25.98,26.1499,25.9001,26,37347,0
+JXN_A.US,D,20240812,000000,25.95,26.04,25.84,25.84,24629,0
+JXN_A.US,D,20240813,000000,25.96,26.3356,25.96,26.21,34682,0
+JXN_A.US,D,20240814,000000,26.14,26.47,26.09,26.44,51705,0
+JXN_A.US,D,20240815,000000,26.47,26.47,26.2403,26.44,20727,0
+JXN_A.US,D,20240816,000000,26.51,26.8299,26.28,26.7,25896,0
+JXN_A.US,D,20240819,000000,26.6,26.83,26.6,26.75,37250,0
+JXN_A.US,D,20240820,000000,26.8,26.8,26.67,26.79,15407,0
+JXN_A.US,D,20240821,000000,26.81,26.8499,26.72,26.7599,18842,0
+JXN_A.US,D,20240822,000000,26.83,26.8699,26.72,26.75,27289,0
+JXN_A.US,D,20240823,000000,26.83,26.83,26.7,26.71,17568,0
+JXN_A.US,D,20240826,000000,26.79,26.84,26.72,26.8,18184,0
+JXN_A.US,D,20240827,000000,26.79,26.79,26.65,26.7,25711,0
+JXN_A.US,D,20240828,000000,26.75,26.79,26.6501,26.705,9062,0
+JXN_A.US,D,20240829,000000,26.75,26.8089,26.66,26.69,18768,0
+JXN_A.US,D,20240830,000000,26.79,26.79,26.24,26.4,93171,0
+JXN_A.US,D,20240903,000000,26.5,26.51,26.34,26.42,25948,0
+JXN_A.US,D,20240904,000000,26.5,26.6,26.5,26.51,22665,0
+JXN_A.US,D,20240905,000000,26.13,26.32,26.03,26.32,33865,0
+JXN_A.US,D,20240906,000000,26.34,26.34,26.1,26.31,42132,0
+JXN_A.US,D,20240909,000000,26.31,26.33,26.225,26.33,18667,0
+JXN_A.US,D,20240910,000000,26.32,26.36,26.2,26.36,12645,0
+JXN_A.US,D,20240911,000000,26.42,26.43,26.28,26.38,11929,0
+JXN_A.US,D,20240912,000000,26.47,26.52,26.3322,26.51,17153,0
+JXN_A.US,D,20240913,000000,26.59,26.62,26.31,26.43,31674,0
+JXN_A.US,D,20240916,000000,26.48,26.54,26.35,26.5301,20327,0
+JXN_A.US,D,20240917,000000,26.64,26.74,26.501,26.74,27419,0
+JXN_A.US,D,20240918,000000,26.74,26.7832,26.45,26.49,37955,0
+JXN_A.US,D,20240919,000000,26.63,26.68,26.4173,26.65,33754,0
+JXN_A.US,D,20240920,000000,26.65,26.95,26.6,26.95,44150,0
+JXN_A.US,D,20240923,000000,26.84,27.0105,26.73,26.95,32823,0
+JXN_A.US,D,20240924,000000,26.97,27.0399,26.82,26.905,21066,0
+JXN_A.US,D,20240925,000000,26.99,27.0946,26.9,27.05,16515,0
+JXN_A.US,D,20240926,000000,27.18,27.1847,26.84,26.89,24797,0
+JXN_A.US,D,20240927,000000,27.02,27.13,26.86,27.09,44333,0
+JXN_A.US,D,20240930,000000,27.1699,27.17,26.72,26.72,119750,0
+JXN_A.US,D,20241001,000000,26.89,26.97,26.66,26.92,21577,0
+JXN_A.US,D,20241002,000000,26.96,27.055,26.7001,27.04,27228,0
+JXN_A.US,D,20241003,000000,27.08,27.0999,26.9898,27,24524,0
+JXN_A.US,D,20241004,000000,27.03,27.14,26.85,27.03,39151,0
+JXN_A.US,D,20241007,000000,27,27.1,26.7733,26.89,38386,0
+JXN_A.US,D,20241008,000000,26.94,27.0433,26.9,26.9301,23144,0
+JXN_A.US,D,20241009,000000,27,27.24,27,27.24,48560,0
+JXN_A.US,D,20241010,000000,27.17,27.24,27.1162,27.18,18489,0
+JXN_A.US,D,20241011,000000,27.18,27.29,27.1698,27.27,14743,0
+JXN_A.US,D,20241014,000000,27.28,27.32,27.1,27.2,34718,0
+JXN_A.US,D,20241015,000000,27.27,27.35,27.16,27.19,32926,0
+JXN_A.US,D,20241016,000000,27.26,27.4199,27.24,27.3,30244,0
+JXN_A.US,D,20241017,000000,27.3,27.35,27.01,27.3,26076,0
+JXN_A.US,D,20241018,000000,27.33,27.34,27.19,27.26,17846,0
+JXN_A.US,D,20241021,000000,27.21,27.2399,27.08,27.14,19396,0
+JXN_A.US,D,20241022,000000,27.17,27.33,27.15,27.24,17012,0
+JXN_A.US,D,20241023,000000,27.18,27.2971,27.01,27.11,22785,0
+JXN_A.US,D,20241024,000000,27.21,27.29,27.16,27.24,23652,0
+JXN_A.US,D,20241025,000000,27.32,27.385,27.19,27.22,32798,0
+JXN_A.US,D,20241028,000000,27.24,27.36,27.0332,27.28,18850,0
+JXN_A.US,D,20241029,000000,27.19,27.2999,27.05,27.19,24273,0
+JXN_A.US,D,20241030,000000,27.27,27.41,27.1166,27.13,49918,0
+JXN_A.US,D,20241031,000000,27.23,27.3,27,27.1,95808,0
+JXN_A.US,D,20241101,000000,27.24,27.27,27.02,27.09,28105,0
+JXN_A.US,D,20241104,000000,27.24,27.4202,27.02,27.24,55974,0
+JXN_A.US,D,20241105,000000,27.28,27.48,27.177,27.39,20121,0
+JXN_A.US,D,20241106,000000,27.25,27.38,27.08,27.26,17284,0
+JXN_A.US,D,20241107,000000,27.37,27.405,27.19,27.3,34112,0
+JXN_A.US,D,20241108,000000,27.4,27.49,27.244,27.45,16068,0
+JXN_A.US,D,20241111,000000,27.46,27.49,27.23,27.28,18308,0
+JXN_A.US,D,20241112,000000,27.263241,27.3588,27.04,27.1,28320,0
+JXN_A.US,D,20241113,000000,27.2,27.2976,27.0601,27.15,42681,0
+JXN_A.US,D,20241114,000000,27.26,27.35,27.0801,27.2,28560,0
+JXN_A.US,D,20241115,000000,27.14,27.28,27.0266,27.17,20610,0
+JXN_A.US,D,20241118,000000,27.19,27.41,27.1504,27.22,18148,0
+JXN_A.US,D,20241119,000000,27.21,27.32,27.02,27.05,30192,0
+JXN_A.US,D,20241120,000000,27.08,27.12,26.76,26.83,37769,0
+JXN_A.US,D,20241121,000000,27,27.1964,26.84,27.04,52734,0
+JXN_A.US,D,20241122,000000,27.0819,27.2079,27,27.03,19168,0
+JXN_A.US,D,20241125,000000,27.18,27.34,27.14,27.22,26046,0
+JXN_A.US,D,20241126,000000,27.2354,27.25,27,27.15,35954,0
+JXN_A.US,D,20241127,000000,27.0893,27.37,27.0893,27.19,18084,0
+JXN_A.US,D,20241129,000000,27.21,27.5,27.0406,27.47,52646,0
+JXN_A.US,D,20241202,000000,27.3724,27.45,27.25,27.3,25646,0
+JXN_A.US,D,20241203,000000,27.21,27.4482,27.1,27.35,26351,0
+JXN_A.US,D,20241204,000000,27.34,27.4301,27.1887,27.37,19020,0
+JXN_A.US,D,20241205,000000,26.9,27.0599,26.82,26.82,41240,0
+JXN_A.US,D,20241206,000000,26.95,27.06,26.81,26.87,19618,0
+JXN_A.US,D,20241209,000000,26.92,26.98,26.7201,26.91,20479,0
+JXN_A.US,D,20241210,000000,26.69,26.97,26.69,26.85,14900,0
+JXN_A.US,D,20241211,000000,27.0137,27.03,26.83,26.94,15752,0
+JXN_A.US,D,20241212,000000,26.93,27.07,26.71,26.87,17909,0
+JXN_A.US,D,20241213,000000,26.855,26.96,26.72,26.95,22870,0
+JXN_A.US,D,20241216,000000,26.9,26.98,26.51,26.85,21303,0
+JXN_A.US,D,20241217,000000,27.1,27.1,26.6,26.92,47375,0
+JXN_A.US,D,20241218,000000,26.84,26.91,26.65,26.69,28625,0
+JXN_A.US,D,20241219,000000,26.8,26.805,26.35,26.68,36642,0
+JXN_A.US,D,20241220,000000,26.7,26.88,26.54,26.77,21838,0
+JXN_A.US,D,20241223,000000,26.77,26.87,26.5,26.58,34712,0
+JXN_A.US,D,20241224,000000,26.55,26.68,26.3,26.48,16208,0
+JXN_A.US,D,20241226,000000,26.625,26.625,26.32,26.4,13565,0
+JXN_A.US,D,20241227,000000,26.48,26.49,26.37,26.48,25304,0
+JXN_A.US,D,20241230,000000,26.48,26.89,26.4,26.77,38277,0
+JXN_A.US,D,20241231,000000,26.630959,26.8989,26.12,26.16,262380,0
+JXN_A.US,D,20250102,000000,26.63,26.63,26.2533,26.43,33570,0
+JXN_A.US,D,20250103,000000,26.66,26.686,26.45,26.55,24934,0
+JXN_A.US,D,20250106,000000,26.6,26.79,26.473,26.595,41389,0
+JXN_A.US,D,20250107,000000,26.62,26.63,26.28,26.49,39299,0
+JXN_A.US,D,20250108,000000,26.49,26.5,26.07,26.35,45781,0
+JXN_A.US,D,20250110,000000,26.3,26.3957,25.81,25.81,47624,0
+JXN_A.US,D,20250113,000000,25.858,25.92,25.54,25.92,50599,0
+JXN_A.US,D,20250114,000000,25.95,26.13,25.92,26.13,27570,0
+JXN_A.US,D,20250115,000000,26.2585,26.79,26.2585,26.74,35854,0
+JXN_A.US,D,20250116,000000,26.71,26.8799,26.53,26.53,38492,0
+JXN_A.US,D,20250117,000000,26.54,26.9631,26.23,26.25,31084,0
+JXN_A.US,D,20250121,000000,26.47,26.67,26.3349,26.6,19676,0
+JXN_A.US,D,20250122,000000,26.51,26.65,26.3799,26.51,13567,0
+JXN_A.US,D,20250123,000000,26.6099,26.62,26.3807,26.6,32585,0
+JXN_A.US,D,20250124,000000,26.61,26.62,26.4,26.56,21567,0
+JXN_A.US,D,20250127,000000,26.6366,26.92,26.5001,26.9,34676,0
+JXN_A.US,D,20250128,000000,26.9625,26.9625,26.5986,26.6,20428,0
+JXN_A.US,D,20250129,000000,26.8499,26.8499,26.38,26.62,22244,0
+JXN_A.US,D,20250130,000000,26.7,26.84,26.39,26.74,18910,0
+JXN_A.US,D,20250131,000000,26.66,26.82,26.59,26.76,16744,0
+JXN_A.US,D,20250203,000000,26.65,26.75,26.58,26.75,23894,0
+JXN_A.US,D,20250204,000000,26.75,26.81,26.7,26.75,38609,0
+JXN_A.US,D,20250205,000000,26.77,26.9699,26.67,26.8,15919,0
+JXN_A.US,D,20250206,000000,26.75,26.9899,26.68,26.76,35374,0
+JXN_A.US,D,20250207,000000,26.8481,26.8481,26.66,26.79,13124,0
+JXN_A.US,D,20250210,000000,26.87,26.87,26.66,26.66,17460,0
+JXN_A.US,D,20250211,000000,26.655,26.72,26.57,26.6893,10046,0
+JXN_A.US,D,20250212,000000,26.5523,26.6931,26.405,26.51,12085,0
+JXN_A.US,D,20250213,000000,26.4366,26.6,26.4366,26.51,8419,0
+JXN_A.US,D,20250214,000000,26.67,26.6825,26.5382,26.61,10257,0
+JXN_A.US,D,20250218,000000,26.81,26.83,26.52,26.73,21904,0
+JXN_A.US,D,20250219,000000,26.645,26.74,26.455,26.47,27024,0
+JXN_A.US,D,20250220,000000,26.55,26.57,26.42,26.535,21193,0
+JXN_A.US,D,20250221,000000,26.61,26.7329,26.46,26.47,20191,0
+JXN_A.US,D,20250224,000000,26.57,26.6472,26.3572,26.4,41852,0
+JXN_A.US,D,20250225,000000,26.49,26.5,26.38,26.38,50417,0
+JXN_A.US,D,20250226,000000,26.44,26.46,26.33,26.44,23567,0
+JXN_A.US,D,20250227,000000,26.37,26.44,26.36,26.38,6750,0
+JXN_A.US,D,20250228,000000,26.3932,26.44,26.26,26.37,18591,0
+JXN_A.US,D,20250303,000000,26.44,26.5199,26.37,26.3999,14682,0
+JXN_A.US,D,20250304,000000,26.4,26.4055,26.29,26.38,19502,0
+JXN_A.US,D,20250305,000000,26.42,26.42,26.2868,26.38,17241,0
+JXN_A.US,D,20250306,000000,26.28,26.35,26.23,26.27,9514,0
+JXN_A.US,D,20250307,000000,26.41,26.41,26.13,26.23,31521,0
+JXN_A.US,D,20250310,000000,26.22,26.28,26.16,26.26,14705,0
+JXN_A.US,D,20250311,000000,25.7744,25.83,25.6499,25.77,40463,0
+JXN_A.US,D,20250312,000000,25.8124,25.84,25.64,25.74,27648,0
+JXN_A.US,D,20250313,000000,25.78,25.8599,25.62,25.69,40432,0
+JXN_A.US,D,20250314,000000,25.71,25.81,25.65,25.73,24373,0
+JXN_A.US,D,20250317,000000,25.8,25.9968,25.73,25.9,30782,0
+JXN_A.US,D,20250318,000000,25.89,25.9,25.7513,25.88,14406,0
+JXN_A.US,D,20250319,000000,25.85,25.95,25.8055,25.925,17365,0
+JXN_A.US,D,20250320,000000,26.02,26.07,25.81,25.92,26248,0
+JXN_A.US,D,20250321,000000,25.92,26.02,25.9,25.95,27693,0
+JXN_A.US,D,20250324,000000,26,26.096,25.9501,26,23942,0
+JXN_A.US,D,20250325,000000,26.0155,26.1,25.94,26.05,13712,0
+JXN_A.US,D,20250326,000000,26.05,26.1,25.79,25.9,33816,0
+JXN_A.US,D,20250327,000000,25.91,26.0199,25.7606,25.99,26416,0
+JXN_A.US,D,20250328,000000,26.0396,26.1499,25.72,26.12,59028,0
+JXN_A.US,D,20250331,000000,26.1399,26.32,25.96,26.32,372271,0
+JXN_A.US,D,20250401,000000,26.42,26.42,26.16,26.32,17391,0
+JXN_A.US,D,20250402,000000,26.3614,26.3699,26.12,26.28,27230,0
+JXN_A.US,D,20250403,000000,26.07,26.2774,25.96,26.12,49891,0
+JXN_A.US,D,20250404,000000,26.06,26.2,25.8,25.85,75373,0
+JXN_A.US,D,20250407,000000,25.65,25.82,25.25,25.57,56434,0
+JXN_A.US,D,20250408,000000,25.78,26.0768,25.44,25.51,36593,0
+JXN_A.US,D,20250409,000000,25.55431,26.14,25.39,26.1,36945,0
+JXN_A.US,D,20250410,000000,26.05,26.1999,25.51,25.66,30975,0
+JXN_A.US,D,20250411,000000,25.9273,25.9273,25.32,25.47,70031,0
+JXN_A.US,D,20250414,000000,25.55,25.7909,25.41,25.53,40199,0
+JXN_A.US,D,20250415,000000,25.63,25.94,25.5,25.72,25121,0
+JXN_A.US,D,20250416,000000,25.61,25.82,25.51,25.66,31287,0
+JXN_A.US,D,20250417,000000,25.7038,25.93,25.55,25.75,24005,0
+JXN_A.US,D,20250421,000000,25.73,25.9062,25.5713,25.72,17450,0
+JXN_A.US,D,20250422,000000,25.68,26.02,25.5831,25.8,365623,0
+JXN_A.US,D,20250423,000000,25.93,26.0917,25.85,25.9,25815,0
+JXN_A.US,D,20250424,000000,26.07,26.07,25.82,25.8313,36756,0
+JXN_A.US,D,20250425,000000,25.83,25.9,25.81,25.84,33244,0
+JXN_A.US,D,20250428,000000,25.84,25.89,25.7702,25.83,44007,0
+JXN_A.US,D,20250429,000000,25.87,25.895,25.7601,25.85,37493,0
+JXN_A.US,D,20250430,000000,25.83,26.08,25.75,25.95,118996,0
+JXN_A.US,D,20250501,000000,26,26.04,25.77,25.8,16968,0
+JXN_A.US,D,20250502,000000,25.9564,26,25.77,26,10789,0
+JXN_A.US,D,20250505,000000,25.892,26,25.86,26,21258,0
+JXN_A.US,D,20250506,000000,25.91,26,25.78,25.95,18078,0
+JXN_A.US,D,20250507,000000,25.999,26.03,25.9001,25.91,21112,0
+JXN_A.US,D,20250508,000000,26.05,26.09,25.95,26.08,21883,0
+JXN_A.US,D,20250509,000000,26.02,26.1,25.9,25.95,17728,0
+JXN_A.US,D,20250512,000000,26.0497,26.15,25.9,26.01,17186,0
+JXN_A.US,D,20250513,000000,26.14,26.2,25.9284,26.2,24084,0
+JXN_A.US,D,20250514,000000,26.22,26.2899,26.05,26.06,204217,0
+JXN_A.US,D,20250515,000000,27.39,27.39,26.03,26.127,25745,0
+JXN_A.US,D,20250516,000000,26.2,26.29,25.83,25.97,55029,0
+JXN_A.US,D,20250519,000000,25.95,26.18,25.83,26.18,30774,0
+JXN_A.US,D,20250520,000000,26.2065,26.32,26.1,26.17,40661,0
+JXN_A.US,D,20250521,000000,26.28,26.28,25.99,26.09,33200,0
+JXN_A.US,D,20250522,000000,26.09,26.3,26.05,26.15,49758,0
+JXN_A.US,D,20250523,000000,26.29,26.29,26.1201,26.26,16063,0
+JXN_A.US,D,20250527,000000,26.31,26.3648,25.98,25.99,72719,0
+JXN_A.US,D,20250528,000000,26.15,26.38,25.88,26.02,42203,0
+JXN_A.US,D,20250529,000000,25.9983,26.1,25.96,26.02,34755,0
+JXN_A.US,D,20250530,000000,26.035,26.11,25.86,25.98,164374,0
+JXN_A.US,D,20250602,000000,25.955,26.12,25.88,26.12,15094,0
+JXN_A.US,D,20250603,000000,26.12,26.12,25.9825,26.09,23254,0
+JXN_A.US,D,20250604,000000,26.13,26.25,26.09,26.09,20318,0
+JXN_A.US,D,20250605,000000,26.15,26.2787,26.15,26.201,16247,0
+JXN_A.US,D,20250606,000000,26.3384,26.3384,26.09,26.1,38602,0
+JXN_A.US,D,20250609,000000,26.14,26.2899,26.09,26.26,28742,0
+JXN_A.US,D,20250610,000000,26.235,26.27,26.13,26.22,27818,0
+JXN_A.US,D,20250611,000000,26.1907,26.21,26.13,26.15,20705,0
+JXN_A.US,D,20250612,000000,25.73,25.76,25.63,25.72,24813,0
+JXN_A.US,D,20250613,000000,25.54,25.67,25.5,25.59,38970,0
+JXN_A.US,D,20250616,000000,25.5208,25.68,25.38,25.41,49741,0
+JXN_A.US,D,20250617,000000,25.45,25.585,25.36,25.38,48858,0
+JXN_A.US,D,20250618,000000,25.48,25.56,25.33,25.36,36038,0
+JXN_A.US,D,20250620,000000,25.5,25.53,25.3,25.36,184562,0
+JXN_A.US,D,20250623,000000,25.41,25.48,25.33,25.42,26771,0
+JXN_A.US,D,20250624,000000,25.485,25.65,25.43,25.59,32594,0
+JXN_A.US,D,20250625,000000,25.59,25.67,25.5,25.6,39031,0
+JXN_A.US,D,20250626,000000,25.6736,25.7,25.55,25.65,28446,0
+JXN_A.US,D,20250627,000000,25.595,25.69,25.39,25.4,54367,0
+JXN_A.US,D,20250630,000000,25.47,25.6899,25.32,25.32,363479,0
+JXN_A.US,D,20250701,000000,25.38,25.5799,25.36,25.42,77876,0
+JXN_A.US,D,20250702,000000,25.49,25.63,25.42,25.55,62985,0
+JXN_A.US,D,20250703,000000,25.6099,25.6899,25.53,25.6,22995,0
+JXN_A.US,D,20250707,000000,25.58,25.665,25.55,25.6,22222,0
+JXN_A.US,D,20250708,000000,25.585,25.73,25.55,25.7,25970,0
+JXN_A.US,D,20250709,000000,25.763,25.95,25.6487,25.88,34986,0
+JXN_A.US,D,20250710,000000,25.867,26.0099,25.867,25.9,29713,0
+JXN_A.US,D,20250711,000000,25.85,26,25.81,25.92,39583,0
+JXN_A.US,D,20250714,000000,25.91,25.92,25.7516,25.87,33623,0
+JXN_A.US,D,20250715,000000,25.9,25.92,25.77,25.79,18719,0
+JXN_A.US,D,20250716,000000,25.81,25.92,25.735,25.77,18741,0
+JXN_A.US,D,20250717,000000,25.88,25.9,25.54,25.75,24965,0
+JXN_A.US,D,20250718,000000,25.81,25.84,25.78,25.84,7054,0
+JXN_A.US,D,20250721,000000,25.9,25.92,25.73,25.86,25766,0
+JXN_A.US,D,20250722,000000,25.6601,25.9099,25.6601,25.83,24604,0
+JXN_A.US,D,20250723,000000,25.9082,26.19,25.8069,25.9,76288,0
+JXN_A.US,D,20250724,000000,26.18,26.28,25.885,26.22,57934,0
+JXN_A.US,D,20250725,000000,26.24,26.24,26.01,26.1639,26381,0
+JXN_A.US,D,20250728,000000,26.19,26.21,25.76,25.8,46090,0
+JXN_A.US,D,20250729,000000,26.14,26.24,25.82,25.82,46351,0
+JXN_A.US,D,20250730,000000,25.87,25.9299,25.78,25.85,16234,0
+JXN_A.US,D,20250731,000000,26.24,26.24,25.86,26.18,82375,0
+JXN_A.US,D,20250801,000000,26.15,26.39,26.11,26.34,31201,0
+JXN_A.US,D,20250804,000000,26.41,26.42,26.1701,26.28,16388,0
+JXN_A.US,D,20250805,000000,26.398,26.398,26.2,26.28,15236,0
+JXN_A.US,D,20250806,000000,26.28,26.38,26.23,26.35,28212,0
+JXN_A.US,D,20250807,000000,26.335,26.48,26.2557,26.4076,16142,0
+JXN_A.US,D,20250808,000000,26.43,26.49,26.33,26.45,8368,0
+JXN_A.US,D,20250811,000000,26.5,26.52,26.32,26.34,21801,0
+JXN_A.US,D,20250812,000000,26.405,26.45,26.06,26.344,21895,0
+JXN_A.US,D,20250813,000000,26.3638,26.43,26.23,26.24,24813,0
+JXN_A.US,D,20250814,000000,26.305,26.4199,26.03,26.215,31091,0
+JXN_A.US,D,20250815,000000,26.04,26.27,25.98,25.98,44485,0
+JXN_A.US,D,20250818,000000,26.0504,26.14,26,26.14,31675,0
+JXN_A.US,D,20250819,000000,26.17,26.29,26.09,26.15,39474,0
+JXN_A.US,D,20250820,000000,26.16,26.25,26.11,26.17,20662,0
+JXN_A.US,D,20250821,000000,26.12,26.24,26.105,26.14,28502,0
+JXN_A.US,D,20250822,000000,26.264,26.264,26.12,26.13,26610,0
+JXN_A.US,D,20250825,000000,26.2405,26.2405,26.04,26.07,15259,0
+JXN_A.US,D,20250826,000000,26.139,26.14,25.92,25.93,27042,0
+JXN_A.US,D,20250827,000000,25.88,26.0299,25.88,25.93,14556,0
+JXN_A.US,D,20250828,000000,25.9536,26.03,25.94,25.94,9448,0
+JXN_A.US,D,20250829,000000,25.96,26.1,25.82,26.1,44233,0
+JXN_A.US,D,20250902,000000,26.01,26.1134,25.87,25.99,22559,0
+JXN_A.US,D,20250903,000000,26.015,26.17,26.01,26.01,18841,0
+JXN_A.US,D,20250904,000000,26.1,26.3199,26.04,26.13,25774,0
+JXN_A.US,D,20250905,000000,26.2514,26.34,26.11,26.34,23580,0
+JXN_A.US,D,20250908,000000,26.3699,26.44,26.24,26.33,26617,0
+JXN_A.US,D,20250909,000000,26.308,26.43,26.28,26.36,29248,0
+JXN_A.US,D,20250910,000000,26.365,26.41,26.16,26.16,17171,0
+JXN_A.US,D,20250911,000000,26.17,26.46,26.14,26.34,33532,0
+JXN_A.US,D,20250912,000000,26.318,26.45,26.23,26.23,18909,0
+JXN_A.US,D,20250915,000000,25.9,26.01,25.85,26.01,32956,0
+JXN_A.US,D,20250916,000000,26,26.28,25.95,26.23,40083,0
+JXN_A.US,D,20250917,000000,26.23,26.41,26.1148,26.31,28105,0
+JXN_A.US,D,20250918,000000,26.35,26.35,26.136,26.2716,16863,0
+JXN_A.US,D,20250919,000000,26.2802,26.4055,26.18,26.26,30603,0
+JXN_A.US,D,20250922,000000,26,26.44,26,26.44,18529,0
+JXN_A.US,D,20250923,000000,26.4899,26.49,26.2,26.29,45012,0
+JXN_A.US,D,20250924,000000,26.3267,26.45,26.176,26.26,33989,0
+JXN_A.US,D,20250925,000000,26.25,26.34,26.1,26.18,29112,0
+JXN_A.US,D,20250926,000000,26.3064,26.34,26.25,26.29,15762,0
+JXN_A.US,D,20250929,000000,26.3358,26.49,26.2063,26.47,32476,0
+JXN_A.US,D,20250930,000000,26.425,26.51,25.85,26.05,232856,0
+JXN_A.US,D,20251001,000000,26.08,26.2096,26.0501,26.2,45053,0
+JXN_A.US,D,20251002,000000,26.0515,26.25,26.05,26.17,18322,0
+JXN_A.US,D,20251003,000000,26.3771,26.3771,25.98,26.05,49603,0
+JXN_A.US,D,20251006,000000,26.06,26.1299,25.979,26.04,36736,0
+JXN_A.US,D,20251007,000000,26.08,26.1,25.9,25.98,26366,0
+JXN_A.US,D,20251008,000000,26.01,26.03,25.92,25.92,11214,0
+JXN_A.US,D,20251009,000000,25.93,25.96,25.8,25.88,34903,0
+JXN_A.US,D,20251010,000000,25.85,26.01,25.7,25.82,26848,0
+JXN_A.US,D,20251013,000000,25.885,25.94,25.67,25.75,71446,0
+JXN_A.US,D,20251014,000000,25.7,25.88,25.63,25.88,38945,0
+JXN_A.US,D,20251015,000000,25.88,26.02,25.75,25.92,18118,0
+JXN_A.US,D,20251016,000000,25.97,25.9999,25.79,25.85,20566,0
+JXN_A.US,D,20251017,000000,25.78,25.91,25.7605,25.85,17738,0
+JXN_A.US,D,20251020,000000,25.9728,26.01,25.93,25.9733,14540,0
+JXN_A.US,D,20251021,000000,25.939,26.03,25.9,25.9,9137,0
+JXN_A.US,D,20251022,000000,25.86,25.98,25.85,25.96,8993,0
+JXN_A.US,D,20251023,000000,25.9314,25.99,25.9,25.925,14909,0
+JXN_A.US,D,20251024,000000,26.04,26.04,25.9095,25.95,11821,0
+JXN_A.US,D,20251027,000000,25.981,26.1993,25.981,26.18,17354,0
+JXN_A.US,D,20251028,000000,26.1,26.21,26.08,26.17,20683,0
+JXN_A.US,D,20251029,000000,26.11,26.19,26.0209,26.1,17923,0
+JXN_A.US,D,20251030,000000,26.09,26.1999,26,26.02,18598,0
+JXN_A.US,D,20251031,000000,26.2,26.44,26.0101,26.3,146874,0
+JXN_A.US,D,20251103,000000,26.27,26.36,26.23,26.32,15151,0
+JXN_A.US,D,20251104,000000,26.24,26.34,26.19,26.3,29257,0
+JXN_A.US,D,20251105,000000,26.37,26.44,26.2909,26.39,21101,0
+JXN_A.US,D,20251106,000000,26.2001,26.45,26.2001,26.38,12856,0
+JXN_A.US,D,20251107,000000,26.31,26.54,26.2502,26.45,26978,0
+JXN_A.US,D,20251110,000000,26.62,26.6799,26.386,26.45,44685,0
+JXN_A.US,D,20251111,000000,26.4,26.549,26.29,26.36,53137,0
+JXN_A.US,D,20251112,000000,26.53,26.6466,26.3,26.42,14371,0
+JXN_A.US,D,20251113,000000,26.32,26.4999,26.22,26.3,13987,0
+JXN_A.US,D,20251114,000000,26.245,26.4699,26.0343,26.06,23105,0
+JXN_A.US,D,20251117,000000,26.1628,26.18,26.01,26.05,15330,0
+JXN_A.US,D,20251118,000000,26.1,26.32,26.01,26.09,28592,0
+JXN_A.US,D,20251119,000000,26.07,26.17,26,26.06,41063,0
+JXN_A.US,D,20251120,000000,26.11,26.295,25.82,25.87,34250,0
+JXN_A.US,D,20251121,000000,25.88,26.07,25.7401,25.91,24203,0
+JXN_A.US,D,20251124,000000,26.022,26.36,26,26.23,31335,0
+JXN_A.US,D,20251125,000000,26.31,26.32,26.1505,26.24,20231,0
+JXN_A.US,D,20251126,000000,26.3,26.35,26.15,26.25,24584,0
+JXN_A.US,D,20251128,000000,26.251,26.32,26.12,26.18,26424,0
+JXN_A.US,D,20251201,000000,26.25,26.3799,26.1,26.3,17696,0
+JXN_A.US,D,20251202,000000,26.295,26.58,26.2,26.38,31500,0
+JXN_A.US,D,20251203,000000,26.4915,26.505,26.34,26.34,18157,0
+JXN_A.US,D,20251204,000000,26.05,26.05,25.7401,25.91,21048,0
+JXN_A.US,D,20251205,000000,26.01,26.01,25.8,25.99,14433,0
+JXN_A.US,D,20251208,000000,25.94,26.05,25.86,25.955,11034,0
+JXN_A.US,D,20251209,000000,26,26.01,25.8798,26.01,11418,0
+JXN_A.US,D,20251210,000000,25.95,26.13,25.87,26.12,19884,0
+JXN_A.US,D,20251211,000000,26.2099,26.54,25.9775,26.03,24808,0
+JXN_A.US,D,20251212,000000,25.8814,26.1423,25.8814,25.92,12784,0
+JXN_A.US,D,20251215,000000,26.13,26.15,25.94,26.07,25036,0
+JXN_A.US,D,20251216,000000,26.05,26.21,26,26.17,32546,0
+JXN_A.US,D,20251217,000000,26.2,26.3499,26.0002,26.2,22655,0
+JXN_A.US,D,20251218,000000,26.2,26.46,26.0618,26.31,18171,0
+JXN_A.US,D,20251219,000000,26.2,26.4399,26.06,26.13,31371,0
+JXN_A.US,D,20251222,000000,26.2842,26.46,26.09,26.12,27013,0
+JXN_A.US,D,20251223,000000,26.17,26.17,26.04,26.05,24753,0
+JXN_A.US,D,20251224,000000,25.985,26.33,25.985,26.05,7664,0
+JXN_A.US,D,20251226,000000,26.2,26.2,26.02,26.08,9115,0
+JXN_A.US,D,20251229,000000,26.0527,26.09,26,26.09,10957,0
+JXN_A.US,D,20251230,000000,26.17,26.28,26.0101,26.25,24352,0
+JXN_A.US,D,20251231,000000,26.38,26.45,26.05,26.07,91777,0
+JXN_A.US,D,20260102,000000,26.03,26.3,26.03,26.25,25817,0
+JXN_A.US,D,20260105,000000,26.245,26.245,25.86,25.96,72648,0
+JXN_A.US,D,20260106,000000,25.96,25.99,25.87,25.99,33819,0
+JXN_A.US,D,20260107,000000,26.03,26.06,25.92,25.93,31099,0
+JXN_A.US,D,20260108,000000,25.95,26.015,25.92,25.94,27886,0
+JXN_A.US,D,20260109,000000,26,26.07,25.85,26.07,54084,0
+JXN_A.US,D,20260112,000000,26.05,26.14,25.9501,26.11,36061,0
+JXN_A.US,D,20260113,000000,26.11,26.25,26.0101,26.13,34509,0
+JXN_A.US,D,20260114,000000,26.0301,26.23,26.0301,26.22,17864,0
+JXN_A.US,D,20260115,000000,26.24,26.3599,26.24,26.34,14441,0
+JXN_A.US,D,20260116,000000,26.275,26.3499,26.1901,26.259,11277,0
+JXN_A.US,D,20260120,000000,26.07,26.17,26,26.09,31683,0
+JXN_A.US,D,20260121,000000,26.1,26.18,26.01,26.1799,15092,0
+JXN_A.US,D,20260122,000000,26.2,26.35,26.0732,26.31,18693,0
+JXN_A.US,D,20260123,000000,26.2,26.3999,26.16,26.28,14061,0
+JXN_A.US,D,20260126,000000,26.2237,26.35,26.1801,26.35,17843,0
+JXN_A.US,D,20260127,000000,26.24,26.35,26.13,26.13,24342,0
+JXN_A.US,D,20260128,000000,26.225,26.29,26.13,26.15,26302,0
+JXN_A.US,D,20260129,000000,26.2099,26.21,26.1001,26.21,11211,0
+JXN_A.US,D,20260130,000000,26.16,26.255,26.1,26.11,65323,0
+JXN_A.US,D,20260202,000000,26.14,26.1899,26.03,26.12,31238,0
+JXN_A.US,D,20260203,000000,26.15,26.2,26.0017,26.18,21800,0
+JXN_A.US,D,20260204,000000,26.1,26.18,26.095,26.18,12884,0
+JXN_A.US,D,20260205,000000,26.25,26.26,26.09,26.22,24124,0
+JXN_A.US,D,20260206,000000,26.24,26.29,26.2,26.28,17543,0
+JXN_A.US,D,20260209,000000,26.245,26.26,26.12,26.12,16260,0
+JXN_A.US,D,20260210,000000,26.12,26.19,26.08,26.15,10288,0
+JXN_A.US,D,20260211,000000,26.2,26.22,26.0708,26.12,15766,0
+JXN_A.US,D,20260212,000000,26.12,26.26,25.96,25.97,23965,0
+JXN_A.US,D,20260213,000000,26.035,26.0899,25.97,26.03,30441,0
+JXN_A.US,D,20260217,000000,26.1,26.17,26.04,26.09,66394,0
+JXN_A.US,D,20260218,000000,26.13,26.1699,26.03,26.04,32363,0
diff --git a/daily/us/nyse stocks/1/kex.us.txt b/daily/us/nyse stocks/1/kex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf4be2bdc45bd934f3b43d096b40da3ac67ad0a5
--- /dev/null
+++ b/daily/us/nyse stocks/1/kex.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KEX.US,D,20050225,000000,21.68,22.37,21.68,22.36,102400,0
+KEX.US,D,20050228,000000,22.45,22.55,21.77,22.12,109000,0
+KEX.US,D,20050301,000000,22.25,22.3,21.38,21.8,192800,0
+KEX.US,D,20050302,000000,21.82,22.34,21.75,22.1,98200,0
+KEX.US,D,20050303,000000,22.23,22.36,21.76,21.9,141200,0
+KEX.US,D,20050304,000000,22,22.79,22,22.53,148000,0
+KEX.US,D,20050307,000000,22.52,22.59,22.1,22.1,139200,0
+KEX.US,D,20050308,000000,22,22.36,21.8,22.07,187000,0
+KEX.US,D,20050309,000000,22.09,22.23,21.7,21.7,161800,0
+KEX.US,D,20050310,000000,21.73,21.76,21.41,21.44,184400,0
+KEX.US,D,20050311,000000,21.57,21.8,21.3,21.41,160200,0
+KEX.US,D,20050314,000000,21.54,21.68,21.5,21.6,136800,0
+KEX.US,D,20050315,000000,21.6,22.07,21.6,21.73,169400,0
+KEX.US,D,20050316,000000,21.6,21.92,21.6,21.91,205200,0
+KEX.US,D,20050317,000000,21.95,22.08,21.74,21.75,101000,0
+KEX.US,D,20050318,000000,21.75,21.75,21.2,21.45,310000,0
+KEX.US,D,20050321,000000,21.35,21.48,21.21,21.45,101000,0
+KEX.US,D,20050322,000000,21.38,21.95,21.38,21.43,118000,0
+KEX.US,D,20050323,000000,21.43,21.43,20.25,20.4,250000,0
+KEX.US,D,20050324,000000,20.5,21.95,20.5,21.62,353200,0
+KEX.US,D,20050328,000000,21.55,21.92,21.36,21.36,213400,0
+KEX.US,D,20050329,000000,21.37,21.85,20.7,20.75,216400,0
+KEX.US,D,20050330,000000,20.82,21.36,20.82,21.36,216800,0
+KEX.US,D,20050331,000000,21.45,21.5,20.91,21.02,229400,0
+KEX.US,D,20050401,000000,21.12,21.24,20.63,20.8,155600,0
+KEX.US,D,20050404,000000,20.88,21.27,20.68,21.07,140600,0
+KEX.US,D,20050405,000000,20.96,21.07,20.78,20.91,124200,0
+KEX.US,D,20050406,000000,21.02,21.28,20.71,20.71,177800,0
+KEX.US,D,20050407,000000,20.82,21.04,20.5,20.98,216600,0
+KEX.US,D,20050408,000000,20.98,21.04,20.51,20.7,341400,0
+KEX.US,D,20050411,000000,20.73,20.84,20.16,20.2,130200,0
+KEX.US,D,20050412,000000,20.21,20.29,19.86,20.16,203400,0
+KEX.US,D,20050413,000000,20.19,20.24,19.4,19.63,114800,0
+KEX.US,D,20050414,000000,19.66,19.67,18.59,19,367200,0
+KEX.US,D,20050415,000000,19.88,20.89,19.75,20.11,853200,0
+KEX.US,D,20050418,000000,20.11,21.08,19.98,21.02,407600,0
+KEX.US,D,20050419,000000,21,21.07,20.82,20.98,393000,0
+KEX.US,D,20050420,000000,20.98,21,20.28,20.29,308800,0
+KEX.US,D,20050421,000000,20.4,20.84,20.12,20.82,451000,0
+KEX.US,D,20050422,000000,20.93,20.93,20.25,20.39,233800,0
+KEX.US,D,20050425,000000,20.5,20.91,20.31,20.77,143800,0
+KEX.US,D,20050426,000000,20.68,20.75,19.8,19.93,198000,0
+KEX.US,D,20050427,000000,19.88,20.02,19.5,19.84,187000,0
+KEX.US,D,20050428,000000,20.05,20.51,19.68,19.95,357400,0
+KEX.US,D,20050429,000000,20.07,20.37,19.93,20.37,684200,0
+KEX.US,D,20050502,000000,20.37,20.71,20.2,20.71,207600,0
+KEX.US,D,20050503,000000,20.65,20.65,20.18,20.48,206400,0
+KEX.US,D,20050504,000000,20.43,21,20.43,20.86,214200,0
+KEX.US,D,20050505,000000,20.8,21.07,20.57,20.88,296200,0
+KEX.US,D,20050506,000000,20.95,21.01,20.7,20.78,149000,0
+KEX.US,D,20050509,000000,20.85,20.85,20.41,20.68,161400,0
+KEX.US,D,20050510,000000,20.6,20.6,20.05,20.23,218000,0
+KEX.US,D,20050511,000000,20.3,20.48,19.91,20.32,123600,0
+KEX.US,D,20050512,000000,20.29,20.37,19.64,19.91,282800,0
+KEX.US,D,20050513,000000,19.9,20.12,19.52,19.62,306000,0
+KEX.US,D,20050516,000000,19.62,20,19.53,19.7,175200,0
+KEX.US,D,20050517,000000,19.8,20.29,19.8,20.18,294600,0
+KEX.US,D,20050518,000000,20.25,20.39,20.08,20.39,369400,0
+KEX.US,D,20050519,000000,20.35,20.62,20.35,20.5,437400,0
+KEX.US,D,20050520,000000,20.48,20.77,20.36,20.68,270000,0
+KEX.US,D,20050523,000000,20.75,20.95,20.57,20.75,136000,0
+KEX.US,D,20050524,000000,20.7,20.93,20.62,20.92,170400,0
+KEX.US,D,20050525,000000,20.93,20.95,20.4,20.63,191000,0
+KEX.US,D,20050526,000000,20.61,21.07,20.53,20.95,180600,0
+KEX.US,D,20050527,000000,20.9,21.02,20.73,20.89,113400,0
+KEX.US,D,20050531,000000,20.9,21.45,20.9,21.33,364800,0
+KEX.US,D,20050601,000000,21.31,21.73,21.23,21.57,319000,0
+KEX.US,D,20050602,000000,21.5,21.61,21.35,21.48,191600,0
+KEX.US,D,20050603,000000,21.38,21.68,21.3,21.43,145600,0
+KEX.US,D,20050606,000000,21.36,21.7,21.3,21.7,110800,0
+KEX.US,D,20050607,000000,21.83,21.86,21.48,21.48,117000,0
+KEX.US,D,20050608,000000,21.54,21.62,20.95,21,130000,0
+KEX.US,D,20050609,000000,20.95,21.39,20.8,21.35,97000,0
+KEX.US,D,20050610,000000,21.33,21.38,21.11,21.2,36200,0
+KEX.US,D,20050613,000000,21.22,21.4,21.09,21.4,143400,0
+KEX.US,D,20050614,000000,21.42,21.79,21.38,21.77,154800,0
+KEX.US,D,20050615,000000,21.73,21.86,21.64,21.8,248400,0
+KEX.US,D,20050616,000000,21.81,21.89,21.7,21.86,125400,0
+KEX.US,D,20050617,000000,22,22.38,21.86,22.3,440000,0
+KEX.US,D,20050620,000000,22.18,22.24,22,22.15,221600,0
+KEX.US,D,20050621,000000,22.14,22.16,21.89,22,299000,0
+KEX.US,D,20050622,000000,22.5,22.8,22.48,22.75,393800,0
+KEX.US,D,20050623,000000,22.73,22.87,22.43,22.43,260800,0
+KEX.US,D,20050624,000000,22.36,22.36,21.93,22.23,313400,0
+KEX.US,D,20050627,000000,22.15,22.18,21.89,22.06,219200,0
+KEX.US,D,20050628,000000,22.12,22.57,22.1,22.53,163600,0
+KEX.US,D,20050629,000000,22.52,22.6,22.45,22.52,149400,0
+KEX.US,D,20050630,000000,22.6,22.68,22.34,22.55,252600,0
+KEX.US,D,20050701,000000,22.55,22.95,22.39,22.95,150400,0
+KEX.US,D,20050705,000000,22.98,23.93,22.86,23.85,337200,0
+KEX.US,D,20050706,000000,23.79,23.79,23.45,23.5,313000,0
+KEX.US,D,20050707,000000,23.25,23.27,22.86,23.18,171400,0
+KEX.US,D,20050708,000000,23.14,24.07,23.14,24,239200,0
+KEX.US,D,20050711,000000,23.95,24.12,23.62,23.89,166600,0
+KEX.US,D,20050712,000000,23.95,23.95,23.47,23.57,150400,0
+KEX.US,D,20050713,000000,23.55,23.7,23.43,23.61,166800,0
+KEX.US,D,20050714,000000,23.66,23.7,23.38,23.48,118400,0
+KEX.US,D,20050715,000000,23.27,23.93,23.25,23.88,112800,0
+KEX.US,D,20050718,000000,23.8,23.86,23.52,23.59,263200,0
+KEX.US,D,20050719,000000,23.64,23.75,23.33,23.5,176400,0
+KEX.US,D,20050720,000000,23.46,24.24,23.46,24.2,271200,0
+KEX.US,D,20050721,000000,24.12,24.3,23.86,24.11,233800,0
+KEX.US,D,20050722,000000,24.07,24.37,23.93,24.36,104800,0
+KEX.US,D,20050725,000000,24.32,24.52,23.85,23.95,118000,0
+KEX.US,D,20050726,000000,24,24.29,23.62,23.98,164800,0
+KEX.US,D,20050727,000000,24.02,24.08,23.43,23.57,171000,0
+KEX.US,D,20050728,000000,23.9,24.53,23.87,24.23,879400,0
+KEX.US,D,20050729,000000,24.12,24.32,24.05,24.07,267200,0
+KEX.US,D,20050801,000000,24.18,24.75,24.18,24.63,377600,0
+KEX.US,D,20050802,000000,24.5,24.84,24.5,24.8,211600,0
+KEX.US,D,20050803,000000,24.8,24.8,24.48,24.62,137000,0
+KEX.US,D,20050804,000000,24.38,24.68,24.34,24.51,174200,0
+KEX.US,D,20050805,000000,24.62,24.62,24.02,24.02,143000,0
+KEX.US,D,20050808,000000,24.12,24.34,23.95,24.32,173600,0
+KEX.US,D,20050809,000000,24.35,24.39,23.5,23.71,214000,0
+KEX.US,D,20050810,000000,23.77,24.21,23.77,23.93,179800,0
+KEX.US,D,20050811,000000,23.85,24.31,23.66,24.25,143800,0
+KEX.US,D,20050812,000000,24.18,24.21,23.58,23.68,116800,0
+KEX.US,D,20050815,000000,23.68,23.83,23.23,23.55,201000,0
+KEX.US,D,20050816,000000,23.48,23.52,23,23.03,161600,0
+KEX.US,D,20050817,000000,23.03,23.5,22.83,23.3,226800,0
+KEX.US,D,20050818,000000,23.07,23.7,23.07,23.43,144600,0
+KEX.US,D,20050819,000000,23.35,23.59,23.15,23.2,167000,0
+KEX.US,D,20050822,000000,23.27,23.77,23.27,23.76,100600,0
+KEX.US,D,20050823,000000,23.89,23.91,23,23.24,172400,0
+KEX.US,D,20050824,000000,23.27,24.06,23.13,23.37,213800,0
+KEX.US,D,20050825,000000,23.43,23.68,23.38,23.55,156400,0
+KEX.US,D,20050826,000000,23.5,23.5,22.95,23.23,138800,0
+KEX.US,D,20050829,000000,23.15,23.73,22.75,23.5,277600,0
+KEX.US,D,20050830,000000,23.45,23.51,23.04,23.51,231800,0
+KEX.US,D,20050831,000000,23.45,23.58,22.93,23.5,424200,0
+KEX.US,D,20050901,000000,23.43,23.5,23.13,23.34,360600,0
+KEX.US,D,20050902,000000,23.3,23.58,23.21,23.25,269800,0
+KEX.US,D,20050906,000000,23.33,23.39,22.93,23.23,243400,0
+KEX.US,D,20050907,000000,23.11,23.27,23,23.2,81600,0
+KEX.US,D,20050908,000000,23.1,23.14,22.5,23.02,265800,0
+KEX.US,D,20050909,000000,23.05,23.05,22.66,22.75,155000,0
+KEX.US,D,20050912,000000,22.62,22.98,22.62,22.7,149200,0
+KEX.US,D,20050913,000000,22.57,22.59,22.05,22.38,180400,0
+KEX.US,D,20050914,000000,22.75,24.34,22.73,23.05,788600,0
+KEX.US,D,20050915,000000,23.15,23.65,23.02,23.5,406400,0
+KEX.US,D,20050916,000000,23.65,24.3,23.5,24.3,702600,0
+KEX.US,D,20050919,000000,24.23,24.25,23.81,24.1,249800,0
+KEX.US,D,20050920,000000,23.85,24.23,23.8,23.95,224400,0
+KEX.US,D,20050921,000000,23.95,23.98,23,23.06,300600,0
+KEX.US,D,20050922,000000,23.05,23.23,22.85,23.04,323000,0
+KEX.US,D,20050923,000000,23.04,23.25,22.78,23.23,127600,0
+KEX.US,D,20050926,000000,23.43,23.66,23.3,23.48,224000,0
+KEX.US,D,20050927,000000,23.55,24.38,23.38,24.1,354600,0
+KEX.US,D,20050928,000000,24.4,24.4,24,24.16,288600,0
+KEX.US,D,20050929,000000,24.16,24.83,24.05,24.77,211400,0
+KEX.US,D,20050930,000000,24.73,24.77,24.32,24.71,270800,0
+KEX.US,D,20051003,000000,24.71,24.98,24.68,24.96,401400,0
+KEX.US,D,20051004,000000,24.98,24.98,24.1,24.2,236600,0
+KEX.US,D,20051005,000000,24.25,24.25,23.26,23.27,301600,0
+KEX.US,D,20051006,000000,23.38,23.93,23.25,23.78,364200,0
+KEX.US,D,20051007,000000,23.9,24.21,23.9,24.11,224800,0
+KEX.US,D,20051010,000000,24.32,24.35,23.81,23.93,162800,0
+KEX.US,D,20051011,000000,24,24.4,23.98,24.25,312400,0
+KEX.US,D,20051012,000000,24.32,24.32,23.84,23.93,370400,0
+KEX.US,D,20051013,000000,24,24.03,23.3,23.7,259600,0
+KEX.US,D,20051014,000000,23.77,24.1,23.07,24.1,193600,0
+KEX.US,D,20051017,000000,24.12,24.12,23.29,23.85,185800,0
+KEX.US,D,20051018,000000,23.82,23.82,23.18,23.25,194800,0
+KEX.US,D,20051019,000000,23.25,23.91,22.95,23.91,202000,0
+KEX.US,D,20051020,000000,23.88,24,23.18,23.28,199800,0
+KEX.US,D,20051021,000000,23.34,23.64,23.2,23.25,246000,0
+KEX.US,D,20051024,000000,23.32,23.93,23.32,23.85,262600,0
+KEX.US,D,20051025,000000,23.82,24.06,23.47,23.85,286400,0
+KEX.US,D,20051026,000000,23.9,24.02,23.5,23.59,240600,0
+KEX.US,D,20051027,000000,24.18,25.3,24.1,25.15,1432400,0
+KEX.US,D,20051028,000000,25.02,26.12,25.02,25.9,787800,0
+KEX.US,D,20051031,000000,25.9,26.07,25.67,25.84,978000,0
+KEX.US,D,20051101,000000,25.88,25.99,25.52,25.82,392400,0
+KEX.US,D,20051102,000000,25.88,26.48,25.88,26.38,545400,0
+KEX.US,D,20051103,000000,26.48,26.93,26.25,26.34,373800,0
+KEX.US,D,20051104,000000,26.38,26.61,26.25,26.55,248600,0
+KEX.US,D,20051107,000000,26.5,27,26.34,26.6,635600,0
+KEX.US,D,20051108,000000,26.6,26.7,26.35,26.67,183600,0
+KEX.US,D,20051109,000000,26.6,26.86,26.14,26.48,246200,0
+KEX.US,D,20051110,000000,26.5,26.75,26.07,26.73,205400,0
+KEX.US,D,20051111,000000,26.68,27.01,26.48,26.89,117200,0
+KEX.US,D,20051114,000000,26.89,26.89,26.3,26.6,113200,0
+KEX.US,D,20051115,000000,26.52,26.56,25.91,26.09,161000,0
+KEX.US,D,20051116,000000,26.5,26.96,26.4,26.57,283800,0
+KEX.US,D,20051117,000000,26.68,27.06,26.68,26.93,355600,0
+KEX.US,D,20051118,000000,27.25,27.49,27.05,27.25,375000,0
+KEX.US,D,20051121,000000,27.25,27.64,27.06,27.4,190000,0
+KEX.US,D,20051122,000000,27.3,27.77,27.3,27.61,189000,0
+KEX.US,D,20051123,000000,27.57,27.59,27.35,27.54,180600,0
+KEX.US,D,20051125,000000,27.5,27.52,27.39,27.39,26800,0
+KEX.US,D,20051128,000000,27.35,27.38,26.36,26.36,162000,0
+KEX.US,D,20051129,000000,26.4,26.85,26.39,26.77,220600,0
+KEX.US,D,20051130,000000,26.73,27.77,26.55,26.6,171200,0
+KEX.US,D,20051201,000000,26.61,27.14,26.46,27.09,459200,0
+KEX.US,D,20051202,000000,27.09,27.12,26.85,27,314400,0
+KEX.US,D,20051205,000000,27,27.05,26.71,26.9,221400,0
+KEX.US,D,20051206,000000,26.98,27.07,26.73,26.86,348600,0
+KEX.US,D,20051207,000000,26.86,26.88,26.36,26.55,155600,0
+KEX.US,D,20051208,000000,26.43,26.77,26.2,26.46,186800,0
+KEX.US,D,20051209,000000,26.5,26.74,26.29,26.56,186600,0
+KEX.US,D,20051212,000000,26.55,26.65,26.25,26.46,185000,0
+KEX.US,D,20051213,000000,26.55,26.61,26.25,26.55,127000,0
+KEX.US,D,20051214,000000,26.53,26.62,26.32,26.38,96200,0
+KEX.US,D,20051215,000000,26.36,26.48,25.91,26.21,154200,0
+KEX.US,D,20051216,000000,26.28,26.28,25.62,25.62,424800,0
+KEX.US,D,20051219,000000,25.61,25.66,25.21,25.34,175800,0
+KEX.US,D,20051220,000000,25.45,26.39,25.44,25.77,285400,0
+KEX.US,D,20051221,000000,25.88,26.38,25.88,26.36,180400,0
+KEX.US,D,20051222,000000,26.38,26.43,26.08,26.41,136800,0
+KEX.US,D,20051223,000000,26.41,26.55,26.27,26.3,67800,0
+KEX.US,D,20051227,000000,26.25,26.36,25.65,25.9,204000,0
+KEX.US,D,20051228,000000,26.1,26.53,26.01,26.52,147000,0
+KEX.US,D,20051229,000000,26.55,26.75,26.41,26.41,358800,0
+KEX.US,D,20051230,000000,26.32,26.43,26.02,26.09,132800,0
+KEX.US,D,20060103,000000,26.09,26.68,25.13,26.55,421000,0
+KEX.US,D,20060104,000000,26.62,26.68,26.39,26.46,206400,0
+KEX.US,D,20060105,000000,25.88,26.05,25.7,25.88,217600,0
+KEX.US,D,20060106,000000,26.36,26.36,25.69,25.88,222400,0
+KEX.US,D,20060109,000000,25.84,26.29,25.82,26.05,117000,0
+KEX.US,D,20060110,000000,25.95,26.18,25.88,26.1,103600,0
+KEX.US,D,20060111,000000,26.05,26.07,25.55,25.93,85000,0
+KEX.US,D,20060112,000000,25.88,26.22,25.7,25.84,159600,0
+KEX.US,D,20060113,000000,25.75,26.18,25.75,26,100200,0
+KEX.US,D,20060117,000000,26.02,26.26,25.87,26.25,161200,0
+KEX.US,D,20060118,000000,26.27,26.27,25.88,25.88,211800,0
+KEX.US,D,20060119,000000,25.95,26.55,25.95,26.51,186200,0
+KEX.US,D,20060120,000000,26.6,26.6,25.98,25.98,153800,0
+KEX.US,D,20060123,000000,25.95,26,25.38,25.73,179200,0
+KEX.US,D,20060124,000000,25.73,26.78,25.73,26.76,781400,0
+KEX.US,D,20060125,000000,26.71,26.8,26.33,26.8,302400,0
+KEX.US,D,20060126,000000,27.62,28.41,27.22,28.38,472200,0
+KEX.US,D,20060127,000000,28.25,28.5,27.57,28.45,433800,0
+KEX.US,D,20060130,000000,28.05,28.09,27.66,28.09,647800,0
+KEX.US,D,20060131,000000,28.09,28.25,27.8,28.07,394400,0
+KEX.US,D,20060201,000000,27.15,27.77,27.05,27.61,495600,0
+KEX.US,D,20060202,000000,27.65,27.69,27.09,27.18,312800,0
+KEX.US,D,20060203,000000,27.05,27.33,27.02,27.25,222200,0
+KEX.US,D,20060206,000000,27.18,27.45,26.95,27.45,154800,0
+KEX.US,D,20060207,000000,27.45,27.5,26.64,26.95,233200,0
+KEX.US,D,20060208,000000,26.9,27.82,26.9,27.82,297400,0
+KEX.US,D,20060209,000000,27.93,28.09,27.62,27.75,262400,0
+KEX.US,D,20060210,000000,27.65,27.68,27.17,27.52,297400,0
+KEX.US,D,20060213,000000,27.43,27.57,27.14,27.34,171800,0
+KEX.US,D,20060214,000000,27.33,27.87,27.3,27.73,526200,0
+KEX.US,D,20060215,000000,27.69,27.85,27.36,27.85,277200,0
+KEX.US,D,20060216,000000,27.98,28.57,27.98,28.55,232400,0
+KEX.US,D,20060217,000000,28.5,28.82,28,28.75,244200,0
+KEX.US,D,20060221,000000,28.77,29.39,28.7,29.1,537600,0
+KEX.US,D,20060222,000000,29.11,29.62,28.99,29.57,402200,0
+KEX.US,D,20060223,000000,29.5,29.77,29.18,29.7,206400,0
+KEX.US,D,20060224,000000,29.62,29.9,29.39,29.88,322800,0
+KEX.US,D,20060227,000000,29.88,30.3,29.88,30.18,507400,0
+KEX.US,D,20060228,000000,30.05,30.65,29.93,30.65,697600,0
+KEX.US,D,20060301,000000,31,31.18,30.64,30.9,699800,0
+KEX.US,D,20060302,000000,30.5,30.6,30.11,30.3,1061400,0
+KEX.US,D,20060303,000000,30.23,30.99,30.11,30.5,400600,0
+KEX.US,D,20060306,000000,30.75,30.75,30.27,30.5,556200,0
+KEX.US,D,20060307,000000,30.43,30.48,30.2,30.38,348000,0
+KEX.US,D,20060308,000000,30.25,30.35,30.01,30.09,510800,0
+KEX.US,D,20060309,000000,30.22,30.41,29.68,29.9,369800,0
+KEX.US,D,20060310,000000,29.85,30.08,29.7,29.95,327400,0
+KEX.US,D,20060313,000000,30.05,30.15,29.82,29.93,190000,0
+KEX.US,D,20060314,000000,29.95,30.38,29.76,30.25,249400,0
+KEX.US,D,20060315,000000,30.5,32.17,30.5,31.75,1179200,0
+KEX.US,D,20060316,000000,31.57,31.65,31.17,31.5,464200,0
+KEX.US,D,20060317,000000,32,32,31.41,31.73,815600,0
+KEX.US,D,20060320,000000,31.7,31.86,31.27,31.37,547800,0
+KEX.US,D,20060321,000000,32.62,33.19,32.17,32.5,1375200,0
+KEX.US,D,20060322,000000,32.5,33.66,32.48,33.65,546400,0
+KEX.US,D,20060323,000000,33.45,33.48,32.85,33.23,362600,0
+KEX.US,D,20060324,000000,33.23,33.31,32.82,32.84,308600,0
+KEX.US,D,20060327,000000,32.88,32.99,32.48,32.68,431000,0
+KEX.US,D,20060328,000000,32.55,33.45,32.5,33.21,331800,0
+KEX.US,D,20060329,000000,33.12,33.7,33.05,33.12,355000,0
+KEX.US,D,20060330,000000,32.9,33.5,32.9,33.5,508800,0
+KEX.US,D,20060331,000000,33.9,34.3,33.71,34.05,634200,0
+KEX.US,D,20060403,000000,34.7,35.09,34.03,34.2,519200,0
+KEX.US,D,20060404,000000,34.16,35.13,34.16,34.95,338800,0
+KEX.US,D,20060405,000000,34.91,34.97,34.45,34.63,275400,0
+KEX.US,D,20060406,000000,34.63,34.63,34.22,34.25,237200,0
+KEX.US,D,20060407,000000,34.5,34.75,33.54,33.99,306400,0
+KEX.US,D,20060410,000000,33.88,34.14,33.45,33.83,425200,0
+KEX.US,D,20060411,000000,33.85,33.85,33.05,33.08,316000,0
+KEX.US,D,20060412,000000,33.04,33.37,32.75,33.27,269600,0
+KEX.US,D,20060413,000000,33.27,33.58,33.05,33.35,141000,0
+KEX.US,D,20060417,000000,33.38,33.87,32.9,32.9,242800,0
+KEX.US,D,20060418,000000,33.12,34.16,33.12,33.8,248000,0
+KEX.US,D,20060419,000000,33.88,35.06,33.88,35.01,910000,0
+KEX.US,D,20060420,000000,35,35.1,34.38,34.76,335200,0
+KEX.US,D,20060421,000000,35.25,35.48,34.8,35.31,395400,0
+KEX.US,D,20060424,000000,35.33,35.58,35.17,35.35,577200,0
+KEX.US,D,20060425,000000,35.34,35.42,34.91,35.25,555600,0
+KEX.US,D,20060426,000000,35.35,36.24,35.22,36.15,689800,0
+KEX.US,D,20060427,000000,36.15,37.03,35.52,35.95,1132000,0
+KEX.US,D,20060428,000000,35.44,37,35.44,36.85,964000,0
+KEX.US,D,20060501,000000,37.5,37.7,37,37.57,590200,0
+KEX.US,D,20060502,000000,37.65,38.1,37.26,38.01,250800,0
+KEX.US,D,20060503,000000,37.95,38.37,37.82,38.07,315200,0
+KEX.US,D,20060504,000000,38.05,39.66,38.05,39.65,711600,0
+KEX.US,D,20060505,000000,39.9,40.42,39.52,39.55,831800,0
+KEX.US,D,20060508,000000,39.56,40.47,39.56,40.28,649400,0
+KEX.US,D,20060509,000000,39.98,40.59,39.86,40.55,836200,0
+KEX.US,D,20060510,000000,40.59,40.59,39.55,40.08,424000,0
+KEX.US,D,20060511,000000,39.97,40.23,39.7,39.9,525600,0
+KEX.US,D,20060512,000000,39.83,40.12,39.16,39.16,699400,0
+KEX.US,D,20060515,000000,37.9,38.94,37.88,38.41,470400,0
+KEX.US,D,20060516,000000,38.41,38.59,37.91,38.08,459200,0
+KEX.US,D,20060517,000000,37.38,37.79,36.88,37.09,584200,0
+KEX.US,D,20060518,000000,37.12,37.45,36.58,36.59,412600,0
+KEX.US,D,20060519,000000,36.25,37.59,36.25,37.35,691600,0
+KEX.US,D,20060522,000000,37,37.2,36.01,36.64,622400,0
+KEX.US,D,20060523,000000,36.83,38.31,36.8,37.35,536400,0
+KEX.US,D,20060524,000000,37.35,37.65,35.75,35.98,779000,0
+KEX.US,D,20060525,000000,36.2,37,36.12,36.97,455200,0
+KEX.US,D,20060526,000000,37,37.06,36.63,36.95,409200,0
+KEX.US,D,20060530,000000,36.83,36.98,36.27,36.81,488600,0
+KEX.US,D,20060531,000000,36.92,37.56,36.64,37.56,619800,0
+KEX.US,D,20060601,000000,37.54,38.74,37.25,38.64,441900,0
+KEX.US,D,20060602,000000,38.95,39.4,38.2,39,388600,0
+KEX.US,D,20060605,000000,38.9,38.9,36.42,36.47,401500,0
+KEX.US,D,20060606,000000,36.75,36.9,34.4,35.31,911800,0
+KEX.US,D,20060607,000000,35.5,36.54,35.26,35.5,413700,0
+KEX.US,D,20060608,000000,35.1,35.25,33.04,34.9,866000,0
+KEX.US,D,20060609,000000,35,35.23,34.26,34.86,473600,0
+KEX.US,D,20060612,000000,34.95,35,33.71,33.95,402100,0
+KEX.US,D,20060613,000000,33.95,33.95,32.6,32.71,794700,0
+KEX.US,D,20060614,000000,32.6,33.54,32.35,33.31,479400,0
+KEX.US,D,20060615,000000,33.5,35.08,33.44,34.9,442300,0
+KEX.US,D,20060616,000000,34.8,34.96,34.06,34.51,874900,0
+KEX.US,D,20060619,000000,34.55,34.55,33.74,33.88,408300,0
+KEX.US,D,20060620,000000,34.25,35.99,34.25,35.6,740700,0
+KEX.US,D,20060621,000000,35.45,37.05,35.33,36.9,508700,0
+KEX.US,D,20060622,000000,37,37.02,35.84,35.96,597300,0
+KEX.US,D,20060623,000000,35.87,35.98,35.11,35.63,521000,0
+KEX.US,D,20060626,000000,35.64,36.06,35.26,36.06,353300,0
+KEX.US,D,20060627,000000,36.25,36.79,34.52,34.76,556000,0
+KEX.US,D,20060628,000000,34.99,35.17,34.42,35.04,290400,0
+KEX.US,D,20060629,000000,35.19,36.87,34.88,36.83,550700,0
+KEX.US,D,20060630,000000,37.6,39.5,37.25,39.5,2816400,0
+KEX.US,D,20060703,000000,39.15,41.36,39.06,40.25,916200,0
+KEX.US,D,20060705,000000,39.9,40.1,39.18,39.46,814600,0
+KEX.US,D,20060706,000000,40.15,40.47,39.25,39.41,700000,0
+KEX.US,D,20060707,000000,39.4,39.76,38.82,38.89,485200,0
+KEX.US,D,20060710,000000,38.92,39.57,38.5,38.84,343900,0
+KEX.US,D,20060711,000000,38.74,38.74,37.72,38.16,392300,0
+KEX.US,D,20060712,000000,38.16,38.85,37.99,38,331700,0
+KEX.US,D,20060713,000000,37.85,38.06,36.43,36.61,484000,0
+KEX.US,D,20060714,000000,36.6,36.61,35.39,36.15,594300,0
+KEX.US,D,20060717,000000,36.19,36.52,35.61,35.94,166300,0
+KEX.US,D,20060718,000000,36.35,36.75,35.84,36.5,522300,0
+KEX.US,D,20060719,000000,36.64,38.47,36.61,38.32,387200,0
+KEX.US,D,20060720,000000,38.32,38.33,35.41,35.6,511200,0
+KEX.US,D,20060721,000000,35.51,35.51,33.88,34.36,671400,0
+KEX.US,D,20060724,000000,34.48,35.95,34.48,35.69,388500,0
+KEX.US,D,20060725,000000,35.5,35.68,34.6,35.35,506400,0
+KEX.US,D,20060726,000000,35.7,35.76,33.3,33.48,1116300,0
+KEX.US,D,20060727,000000,32,32.17,30,31.41,2246200,0
+KEX.US,D,20060728,000000,31.15,32.91,31.09,32.42,805900,0
+KEX.US,D,20060731,000000,32.3,32.55,32.08,32.11,466800,0
+KEX.US,D,20060801,000000,31.82,32.22,31.17,32.1,672000,0
+KEX.US,D,20060802,000000,32.65,32.77,31.34,31.48,540500,0
+KEX.US,D,20060803,000000,31.1,33.09,30.6,32.75,709200,0
+KEX.US,D,20060804,000000,33,33.7,31.84,32.22,455300,0
+KEX.US,D,20060807,000000,32.52,32.6,31.8,31.99,299900,0
+KEX.US,D,20060808,000000,32.06,32.16,31.3,31.5,296100,0
+KEX.US,D,20060809,000000,31.72,31.85,30.55,30.79,688500,0
+KEX.US,D,20060810,000000,30.8,31.22,30.5,31.17,605500,0
+KEX.US,D,20060811,000000,30.95,31.02,30.08,30.15,567600,0
+KEX.US,D,20060814,000000,30.37,30.75,30,30.14,358900,0
+KEX.US,D,20060815,000000,30.1,31.15,30.04,30.79,418900,0
+KEX.US,D,20060816,000000,30.95,31.73,30.62,31.53,358900,0
+KEX.US,D,20060817,000000,31.7,31.7,30.74,30.97,220100,0
+KEX.US,D,20060818,000000,31.01,31.11,30.52,30.69,180400,0
+KEX.US,D,20060821,000000,30.55,30.7,30.07,30.35,192900,0
+KEX.US,D,20060822,000000,30.05,30.73,30,30.15,210900,0
+KEX.US,D,20060823,000000,30.25,30.4,29.45,29.65,206200,0
+KEX.US,D,20060824,000000,29.69,29.72,28.66,28.96,606600,0
+KEX.US,D,20060825,000000,29.4,29.4,28.58,28.75,744200,0
+KEX.US,D,20060828,000000,28.9,29.67,28.9,29.17,440500,0
+KEX.US,D,20060829,000000,29.3,29.41,28.3,28.8,1013000,0
+KEX.US,D,20060830,000000,28.85,28.91,28.52,28.83,618600,0
+KEX.US,D,20060831,000000,29.7,30.7,28.41,29.33,426600,0
+KEX.US,D,20060901,000000,29.43,29.85,29.07,29.57,310800,0
+KEX.US,D,20060905,000000,29.87,29.92,29.44,29.76,438400,0
+KEX.US,D,20060906,000000,29.55,29.88,28.99,29.02,306600,0
+KEX.US,D,20060907,000000,28.65,28.92,28.09,28.65,778600,0
+KEX.US,D,20060908,000000,28.65,29.48,28.64,29.02,687500,0
+KEX.US,D,20060911,000000,29.75,29.75,29,29.5,687100,0
+KEX.US,D,20060912,000000,29.7,30.68,29.52,30.6,608700,0
+KEX.US,D,20060913,000000,30.3,31.37,30.25,31.03,798800,0
+KEX.US,D,20060914,000000,30.9,31.22,30.41,30.75,478400,0
+KEX.US,D,20060915,000000,30.9,31.42,30.6,30.77,469100,0
+KEX.US,D,20060918,000000,30.65,31.23,30.65,31.03,258800,0
+KEX.US,D,20060919,000000,31.03,31.08,30.36,31.08,542900,0
+KEX.US,D,20060920,000000,31.25,31.62,31.05,31.3,343500,0
+KEX.US,D,20060921,000000,31.28,31.32,30.57,30.66,336900,0
+KEX.US,D,20060922,000000,30.65,30.65,29.6,29.73,301800,0
+KEX.US,D,20060925,000000,30.23,30.28,29.57,29.99,456600,0
+KEX.US,D,20060926,000000,29.92,30.87,29.52,30.82,333900,0
+KEX.US,D,20060927,000000,30.7,31.5,30.46,31.39,393200,0
+KEX.US,D,20060928,000000,31.42,31.48,30.84,31.05,318300,0
+KEX.US,D,20060929,000000,30.95,31.75,30.75,31.33,512500,0
+KEX.US,D,20061002,000000,31.33,32.12,30.54,31.41,635900,0
+KEX.US,D,20061003,000000,31.24,31.57,30.66,31.38,385100,0
+KEX.US,D,20061004,000000,31.31,32.65,31.16,32.51,492200,0
+KEX.US,D,20061005,000000,32.4,33.12,32.23,33,451600,0
+KEX.US,D,20061006,000000,32.75,33,31.92,32.63,536900,0
+KEX.US,D,20061009,000000,32.55,32.88,32.09,32.67,334000,0
+KEX.US,D,20061010,000000,32.57,33.2,32.37,33.1,512200,0
+KEX.US,D,20061011,000000,32.89,33.33,32.43,33.2,533100,0
+KEX.US,D,20061012,000000,33.28,33.92,33.12,33.8,271300,0
+KEX.US,D,20061013,000000,33.75,34.54,33.43,33.71,369000,0
+KEX.US,D,20061016,000000,33.72,35.05,33.72,34.96,448400,0
+KEX.US,D,20061017,000000,34.52,34.62,33.73,34.06,497800,0
+KEX.US,D,20061018,000000,34.01,34.46,32.89,33.08,402400,0
+KEX.US,D,20061019,000000,33.08,33.34,32.85,32.99,492500,0
+KEX.US,D,20061020,000000,33,33.04,32.28,32.56,520800,0
+KEX.US,D,20061023,000000,32.42,33.08,32.04,32.29,374200,0
+KEX.US,D,20061024,000000,32.19,33.3,31.65,33.23,345400,0
+KEX.US,D,20061025,000000,33.25,34.96,33.23,34.61,969200,0
+KEX.US,D,20061026,000000,34,34.92,33.01,34.91,857900,0
+KEX.US,D,20061027,000000,35.26,35.6,34.81,35.36,818700,0
+KEX.US,D,20061030,000000,35.24,36.14,35.06,35.84,389800,0
+KEX.US,D,20061031,000000,35.95,36.27,34.77,35.03,510500,0
+KEX.US,D,20061101,000000,35,35.52,34.47,34.6,208800,0
+KEX.US,D,20061102,000000,34.55,34.9,34.11,34.65,328400,0
+KEX.US,D,20061103,000000,35.15,35.28,34.83,35.25,368000,0
+KEX.US,D,20061106,000000,35.15,35.95,35.15,35.67,300700,0
+KEX.US,D,20061107,000000,35.75,35.75,34.55,35.24,259400,0
+KEX.US,D,20061108,000000,35.05,35.5,34.55,35.36,127800,0
+KEX.US,D,20061109,000000,35.36,35.4,34.82,34.96,169500,0
+KEX.US,D,20061110,000000,35.35,35.96,35.3,35.91,421500,0
+KEX.US,D,20061113,000000,35.92,36.23,35.65,36.1,222300,0
+KEX.US,D,20061114,000000,36.17,36.25,35.54,36,285000,0
+KEX.US,D,20061115,000000,35.75,36.18,35.29,35.93,319500,0
+KEX.US,D,20061116,000000,36.35,36.92,35.89,36.77,271100,0
+KEX.US,D,20061117,000000,36.7,36.72,35.93,36.22,341400,0
+KEX.US,D,20061120,000000,36.1,36.16,35.7,36.04,190200,0
+KEX.US,D,20061121,000000,36.06,36.38,35.82,36.38,509700,0
+KEX.US,D,20061122,000000,36.5,37.05,36.36,36.92,538000,0
+KEX.US,D,20061124,000000,36.8,36.8,36.36,36.49,110300,0
+KEX.US,D,20061127,000000,36.4,36.41,36,36.24,280000,0
+KEX.US,D,20061128,000000,36,36,35.22,35.47,618800,0
+KEX.US,D,20061129,000000,35.48,35.76,35.04,35.4,268700,0
+KEX.US,D,20061130,000000,35.32,36.06,35.17,36.04,228100,0
+KEX.US,D,20061201,000000,36.08,36.83,35.82,36.23,413000,0
+KEX.US,D,20061204,000000,36.17,36.3,35.83,36,230800,0
+KEX.US,D,20061205,000000,35.88,36.51,35.44,36.12,356100,0
+KEX.US,D,20061206,000000,35.9,36.62,35.9,36.62,341700,0
+KEX.US,D,20061207,000000,36.56,36.79,36.31,36.7,225400,0
+KEX.US,D,20061208,000000,36.73,36.89,36.31,36.52,179700,0
+KEX.US,D,20061211,000000,36.35,36.71,36.25,36.5,234100,0
+KEX.US,D,20061212,000000,36.6,36.7,35.41,35.7,523400,0
+KEX.US,D,20061213,000000,35.95,35.95,35.56,35.69,242100,0
+KEX.US,D,20061214,000000,35.64,36.29,35.45,35.92,169100,0
+KEX.US,D,20061215,000000,36.05,36.36,35.77,35.9,208800,0
+KEX.US,D,20061218,000000,35.9,36.25,35.63,35.69,160300,0
+KEX.US,D,20061219,000000,35.3,35.58,35.16,35.3,265800,0
+KEX.US,D,20061220,000000,35.2,35.25,34.66,34.83,197800,0
+KEX.US,D,20061221,000000,34.78,35.01,34.26,34.5,426900,0
+KEX.US,D,20061222,000000,34.38,34.59,33.68,34.46,240100,0
+KEX.US,D,20061226,000000,34.46,34.64,34,34.38,113700,0
+KEX.US,D,20061227,000000,34.05,34.67,33.88,34.45,226700,0
+KEX.US,D,20061228,000000,34.4,34.53,34.18,34.35,242400,0
+KEX.US,D,20061229,000000,34.2,34.5,34.01,34.13,136300,0
+KEX.US,D,20070103,000000,34.2,35,34.13,34.43,504400,0
+KEX.US,D,20070104,000000,34.42,34.51,33.77,34.39,346200,0
+KEX.US,D,20070105,000000,34.35,34.43,33.9,34.01,191000,0
+KEX.US,D,20070108,000000,33.97,34,33.21,33.72,309300,0
+KEX.US,D,20070109,000000,33.8,33.86,33.32,33.75,215400,0
+KEX.US,D,20070110,000000,33.6,33.76,33.06,33.65,248300,0
+KEX.US,D,20070111,000000,33.53,34.37,33.3,34.01,266800,0
+KEX.US,D,20070112,000000,34.17,35.31,34.17,35.25,295800,0
+KEX.US,D,20070116,000000,35.47,36.08,35.46,35.98,347600,0
+KEX.US,D,20070117,000000,35.97,36.24,35.41,36,308700,0
+KEX.US,D,20070118,000000,36.05,36.29,35.4,35.59,146600,0
+KEX.US,D,20070119,000000,35.85,36.26,35.36,36.17,147200,0
+KEX.US,D,20070122,000000,36.21,36.59,35.62,36.08,151800,0
+KEX.US,D,20070123,000000,36.02,36.83,35.53,36.79,208600,0
+KEX.US,D,20070124,000000,36.82,36.99,36.36,36.86,216500,0
+KEX.US,D,20070125,000000,34.36,36.99,34.36,36.56,609300,0
+KEX.US,D,20070126,000000,36.53,36.55,35.2,35.66,288400,0
+KEX.US,D,20070129,000000,35.48,36.42,35.3,36.3,230900,0
+KEX.US,D,20070130,000000,36.22,36.3,35.85,36.14,266600,0
+KEX.US,D,20070131,000000,35.97,36.31,34.56,35.51,723000,0
+KEX.US,D,20070201,000000,35.51,36.07,35.25,36.07,441400,0
+KEX.US,D,20070202,000000,36.07,36.3,35.65,35.73,242400,0
+KEX.US,D,20070205,000000,35.8,36.18,35.68,35.9,393200,0
+KEX.US,D,20070206,000000,35.98,36.2,35.62,35.98,283000,0
+KEX.US,D,20070207,000000,36.1,36.1,35.18,35.59,261800,0
+KEX.US,D,20070208,000000,35.45,35.71,35.3,35.37,158100,0
+KEX.US,D,20070209,000000,35.41,35.82,35.28,35.76,232400,0
+KEX.US,D,20070212,000000,35.66,36.19,35.46,35.85,433274,0
+KEX.US,D,20070213,000000,36,36.74,35.88,36.71,233925,0
+KEX.US,D,20070214,000000,36.71,37.16,36.3,37.16,214337,0
+KEX.US,D,20070215,000000,37.04,37.27,36.63,36.94,119300,0
+KEX.US,D,20070216,000000,36.91,37.1,36.56,36.94,115100,0
+KEX.US,D,20070220,000000,36.8,37.76,36.41,37.33,278000,0
+KEX.US,D,20070221,000000,37.4,38.15,37.32,38.12,263500,0
+KEX.US,D,20070222,000000,38.1,38.2,37.76,37.95,295700,0
+KEX.US,D,20070223,000000,37.9,38.05,37.58,37.91,157700,0
+KEX.US,D,20070226,000000,37.87,37.89,36.6,36.98,235700,0
+KEX.US,D,20070227,000000,36.81,36.81,35.54,35.62,382700,0
+KEX.US,D,20070228,000000,35.75,36.72,35.55,36.53,533500,0
+KEX.US,D,20070301,000000,36.3,36.74,35.57,36.27,357350,0
+KEX.US,D,20070302,000000,36.24,36.54,35.79,35.85,349800,0
+KEX.US,D,20070305,000000,35.8,36.12,35.34,35.7,446300,0
+KEX.US,D,20070306,000000,35.8,36.38,35.8,36.05,311000,0
+KEX.US,D,20070307,000000,36,36.27,35.61,36.05,293700,0
+KEX.US,D,20070308,000000,36.25,36.5,35.94,36.13,170100,0
+KEX.US,D,20070309,000000,36.16,36.24,35.8,36,200100,0
+KEX.US,D,20070312,000000,35.9,35.9,35.35,35.75,276000,0
+KEX.US,D,20070313,000000,35.68,35.68,34.9,34.95,379200,0
+KEX.US,D,20070314,000000,34.95,35.43,34.49,35.13,234200,0
+KEX.US,D,20070315,000000,35.1,35.35,34.8,34.88,144200,0
+KEX.US,D,20070316,000000,34.85,35.13,34.59,34.91,187600,0
+KEX.US,D,20070319,000000,35.16,35.25,34.62,34.9,258400,0
+KEX.US,D,20070320,000000,34.94,35.13,34.77,35.09,184900,0
+KEX.US,D,20070321,000000,35.2,35.86,35.11,35.86,177000,0
+KEX.US,D,20070322,000000,35.9,35.9,35.37,35.55,125300,0
+KEX.US,D,20070323,000000,35.44,35.99,35.4,35.99,250300,0
+KEX.US,D,20070326,000000,35.82,35.96,35.19,35.52,158900,0
+KEX.US,D,20070327,000000,35.44,35.44,35.04,35.08,148400,0
+KEX.US,D,20070328,000000,34.96,35.1,34.46,34.58,221700,0
+KEX.US,D,20070329,000000,34.73,34.94,34.51,34.94,233500,0
+KEX.US,D,20070330,000000,34.85,35.07,34.71,34.98,164500,0
+KEX.US,D,20070402,000000,35,35.17,34.85,35,201000,0
+KEX.US,D,20070403,000000,35.01,35.43,35.01,35.26,210800,0
+KEX.US,D,20070404,000000,35.39,35.55,34.89,35.17,138600,0
+KEX.US,D,20070405,000000,35.15,35.47,35,35.37,81600,0
+KEX.US,D,20070409,000000,35.4,36.09,35.39,35.75,143000,0
+KEX.US,D,20070410,000000,35.85,36.06,35.75,35.88,103300,0
+KEX.US,D,20070411,000000,35.78,36.4,35.45,35.6,208500,0
+KEX.US,D,20070412,000000,35.55,35.8,35.16,35.65,112100,0
+KEX.US,D,20070413,000000,35.66,36.35,35.49,36.26,165800,0
+KEX.US,D,20070416,000000,36.31,36.85,36.29,36.6,146300,0
+KEX.US,D,20070417,000000,36.75,37.45,36.75,36.9,272300,0
+KEX.US,D,20070418,000000,36.9,37.57,36.87,37.33,188700,0
+KEX.US,D,20070419,000000,38.18,38.18,36.76,36.98,153360,0
+KEX.US,D,20070420,000000,37.35,38.09,37.35,37.49,198800,0
+KEX.US,D,20070423,000000,37.6,37.79,37.24,37.26,132000,0
+KEX.US,D,20070424,000000,37.21,37.22,36.5,36.82,158500,0
+KEX.US,D,20070425,000000,37.07,37.91,37.02,37.84,270800,0
+KEX.US,D,20070426,000000,38.25,40,38.01,39.04,661000,0
+KEX.US,D,20070427,000000,38.85,38.97,38.07,38.62,232800,0
+KEX.US,D,20070430,000000,38.59,39.17,37.8,37.8,281500,0
+KEX.US,D,20070501,000000,37.8,37.85,37.15,37.55,274600,0
+KEX.US,D,20070502,000000,37.55,38.2,37.4,37.94,211000,0
+KEX.US,D,20070503,000000,37.93,38.44,37.82,37.98,248800,0
+KEX.US,D,20070504,000000,38.16,38.17,37.72,37.92,159500,0
+KEX.US,D,20070507,000000,38.1,38.32,37.98,38.2,123800,0
+KEX.US,D,20070508,000000,37.95,37.97,37.56,37.93,151000,0
+KEX.US,D,20070509,000000,37.93,38.44,37.93,38.4,257700,0
+KEX.US,D,20070510,000000,38.44,38.54,37.97,38.15,373100,0
+KEX.US,D,20070511,000000,38.15,38.24,37.83,37.95,225100,0
+KEX.US,D,20070514,000000,37.86,38.07,37.61,37.71,122000,0
+KEX.US,D,20070515,000000,37.77,37.98,37.4,37.49,249400,0
+KEX.US,D,20070516,000000,37.52,37.94,37.4,37.86,106000,0
+KEX.US,D,20070517,000000,37.74,38.43,37.56,38.04,178300,0
+KEX.US,D,20070518,000000,38.06,38.17,37.71,37.95,92700,0
+KEX.US,D,20070521,000000,37.89,38.23,37.63,37.95,187100,0
+KEX.US,D,20070522,000000,37.99,38.42,37.9,38.39,151500,0
+KEX.US,D,20070523,000000,38.42,39.02,38.42,38.59,201300,0
+KEX.US,D,20070524,000000,38.6,38.67,37.62,37.81,165300,0
+KEX.US,D,20070525,000000,37.9,38.16,37.69,38,134700,0
+KEX.US,D,20070529,000000,38.01,38.82,38.01,38.63,206500,0
+KEX.US,D,20070530,000000,38.53,39.37,38.41,39.31,380700,0
+KEX.US,D,20070531,000000,39.45,40.02,39.21,40.02,331800,0
+KEX.US,D,20070601,000000,40,40.02,39.48,39.71,423000,0
+KEX.US,D,20070604,000000,39.5,39.65,39.19,39.35,226600,0
+KEX.US,D,20070605,000000,39.16,39.94,39.16,39.46,270600,0
+KEX.US,D,20070606,000000,39.4,39.49,38.45,38.97,228300,0
+KEX.US,D,20070607,000000,38.11,39.1,37.9,38.11,288547,0
+KEX.US,D,20070608,000000,37.97,38.68,37.78,38.67,368800,0
+KEX.US,D,20070611,000000,38.61,39.08,38.43,38.8,225000,0
+KEX.US,D,20070612,000000,38.55,38.84,38.16,38.26,488800,0
+KEX.US,D,20070613,000000,38.2,38.81,37.8,38.48,425500,0
+KEX.US,D,20070614,000000,38.5,38.72,38.36,38.6,303100,0
+KEX.US,D,20070615,000000,38.75,38.95,38.57,38.77,193800,0
+KEX.US,D,20070618,000000,38.75,38.75,38.25,38.38,349900,0
+KEX.US,D,20070619,000000,38.2,39,38.09,38.65,181300,0
+KEX.US,D,20070620,000000,38.65,38.82,38.31,38.65,239600,0
+KEX.US,D,20070621,000000,38.51,38.75,38.28,38.46,190200,0
+KEX.US,D,20070622,000000,38.55,38.64,38.15,38.47,308200,0
+KEX.US,D,20070625,000000,38.47,38.7,38.08,38.19,132900,0
+KEX.US,D,20070626,000000,38.21,38.34,37.72,37.74,361300,0
+KEX.US,D,20070627,000000,37.49,38.27,36.88,38.19,229200,0
+KEX.US,D,20070628,000000,38.26,38.87,38.22,38.71,154400,0
+KEX.US,D,20070629,000000,38.69,38.83,38.25,38.39,148500,0
+KEX.US,D,20070702,000000,38.6,38.75,38.01,38.71,169100,0
+KEX.US,D,20070703,000000,38.83,39.25,38.74,39.07,133600,0
+KEX.US,D,20070705,000000,38.96,39.14,38.72,39.01,248900,0
+KEX.US,D,20070706,000000,39.02,39.21,38.89,38.96,167600,0
+KEX.US,D,20070709,000000,39.17,39.21,38.66,39.14,178900,0
+KEX.US,D,20070710,000000,39,39.06,38.49,38.88,158300,0
+KEX.US,D,20070711,000000,38.92,39.85,38.92,39.85,159800,0
+KEX.US,D,20070712,000000,39.98,40.09,39.65,40,191700,0
+KEX.US,D,20070713,000000,39.9,40.1,39.84,40,123600,0
+KEX.US,D,20070716,000000,39.9,40,39.45,39.55,123100,0
+KEX.US,D,20070717,000000,39.55,40.55,39.55,40.39,344900,0
+KEX.US,D,20070718,000000,40.3,40.85,40.14,40.76,365500,0
+KEX.US,D,20070719,000000,40.96,41.18,40.68,41.01,215000,0
+KEX.US,D,20070720,000000,41.01,41.09,40.1,40.4,110600,0
+KEX.US,D,20070723,000000,40.42,40.57,39.81,39.92,209400,0
+KEX.US,D,20070724,000000,39.91,40.02,39.01,39.23,212400,0
+KEX.US,D,20070725,000000,39.25,39.51,38.82,39.4,262300,0
+KEX.US,D,20070726,000000,40.95,41.93,40.16,41.34,1372800,0
+KEX.US,D,20070727,000000,41.7,41.9,40.73,41.18,351600,0
+KEX.US,D,20070730,000000,41.18,41.48,40.31,40.79,479100,0
+KEX.US,D,20070731,000000,40.9,41.3,40.46,40.51,505600,0
+KEX.US,D,20070801,000000,40.2,41.28,40.1,41.13,406800,0
+KEX.US,D,20070802,000000,41.07,41.78,40.88,41.52,310600,0
+KEX.US,D,20070803,000000,41.67,41.84,40.92,41.02,400600,0
+KEX.US,D,20070806,000000,41.57,41.8,38.26,39.85,593500,0
+KEX.US,D,20070807,000000,39.7,40.6,39.47,40.5,290000,0
+KEX.US,D,20070808,000000,40.65,42.44,40.59,41.75,427900,0
+KEX.US,D,20070809,000000,41.65,41.73,39,40.34,473000,0
+KEX.US,D,20070810,000000,39.8,39.8,37.48,38.2,630000,0
+KEX.US,D,20070813,000000,38.45,39.96,38.31,39.67,340900,0
+KEX.US,D,20070814,000000,39.4,39.89,37.58,37.76,290800,0
+KEX.US,D,20070815,000000,37.7,38.62,37.09,38.03,344500,0
+KEX.US,D,20070816,000000,37.85,38.04,36.24,37.1,359700,0
+KEX.US,D,20070817,000000,37.7,38.3,35.68,36.38,460700,0
+KEX.US,D,20070820,000000,36.59,37.52,36.58,37.42,409800,0
+KEX.US,D,20070821,000000,37.44,37.55,36.91,37.37,332400,0
+KEX.US,D,20070822,000000,37.45,38.13,37.45,37.97,348100,0
+KEX.US,D,20070823,000000,37.95,38.4,37.55,37.84,280100,0
+KEX.US,D,20070824,000000,37.65,38.15,37.64,37.96,385300,0
+KEX.US,D,20070827,000000,37.8,38.09,37.46,37.92,246000,0
+KEX.US,D,20070828,000000,37.93,38.06,37.42,37.42,243100,0
+KEX.US,D,20070829,000000,37.48,38.56,37.42,38.41,165600,0
+KEX.US,D,20070830,000000,38.2,39.06,38,38.25,238300,0
+KEX.US,D,20070831,000000,38.46,38.75,37.94,38.28,242700,0
+KEX.US,D,20070904,000000,38.2,38.96,38.09,38.6,345300,0
+KEX.US,D,20070905,000000,38.43,39,38.39,38.7,257800,0
+KEX.US,D,20070906,000000,39,39.57,38.5,39.42,158800,0
+KEX.US,D,20070907,000000,39.17,40.02,38.72,39.77,290700,0
+KEX.US,D,20070910,000000,39.98,39.99,38.55,38.8,309100,0
+KEX.US,D,20070911,000000,39.09,39.55,38.96,39.19,176900,0
+KEX.US,D,20070912,000000,39.1,39.42,39.02,39.14,77500,0
+KEX.US,D,20070913,000000,39.17,39.62,39.02,39.43,64200,0
+KEX.US,D,20070914,000000,39.3,39.9,39.21,39.9,168700,0
+KEX.US,D,20070917,000000,39.89,40.49,39.5,39.6,174900,0
+KEX.US,D,20070918,000000,39.66,40.68,39.5,40.68,240500,0
+KEX.US,D,20070919,000000,40.71,41.35,40.54,41.16,159200,0
+KEX.US,D,20070920,000000,41.16,41.22,40.48,40.64,80200,0
+KEX.US,D,20070921,000000,41.05,41.09,40.49,40.71,146200,0
+KEX.US,D,20070924,000000,40.53,40.98,40.07,40.16,122200,0
+KEX.US,D,20070925,000000,42.2,43.99,42.1,43.51,756500,0
+KEX.US,D,20070926,000000,43.99,44.5,43.79,44.12,279600,0
+KEX.US,D,20070927,000000,44.41,44.52,43.66,44.09,354000,0
+KEX.US,D,20070928,000000,44.29,44.9,43.84,44.14,213700,0
+KEX.US,D,20071001,000000,43.92,45.24,43.87,45.06,298700,0
+KEX.US,D,20071002,000000,44.9,45.59,44.73,45.47,197300,0
+KEX.US,D,20071003,000000,45.62,46.21,45,45.14,408800,0
+KEX.US,D,20071004,000000,45.08,45.22,44.46,44.7,228200,0
+KEX.US,D,20071005,000000,44.84,45.71,44.65,45.45,233200,0
+KEX.US,D,20071008,000000,45.63,46.76,45.41,46.08,203400,0
+KEX.US,D,20071009,000000,46.18,46.68,45.98,46.42,272500,0
+KEX.US,D,20071010,000000,46.43,46.6,45.64,46.25,255300,0
+KEX.US,D,20071011,000000,46.24,46.84,44.87,45.3,243100,0
+KEX.US,D,20071012,000000,45.13,46.4,44.96,45.6,190500,0
+KEX.US,D,20071015,000000,45.8,46.82,45.73,46.62,255600,0
+KEX.US,D,20071016,000000,46.62,47.12,45.08,45.13,318300,0
+KEX.US,D,20071017,000000,45.39,45.95,45.03,45.49,234400,0
+KEX.US,D,20071018,000000,45.38,45.96,44.68,45.46,181300,0
+KEX.US,D,20071019,000000,45.47,45.58,44.84,44.84,171800,0
+KEX.US,D,20071022,000000,44.73,44.9,44,44.71,259700,0
+KEX.US,D,20071023,000000,44.97,45.13,44.34,44.7,281800,0
+KEX.US,D,20071024,000000,44.74,44.89,43.89,44.75,217400,0
+KEX.US,D,20071025,000000,46.85,47.29,45.15,45.79,759300,0
+KEX.US,D,20071026,000000,45.95,46.32,45.75,46.09,267600,0
+KEX.US,D,20071029,000000,45.5,46.1,45.4,45.9,564100,0
+KEX.US,D,20071030,000000,45.45,45.82,45.13,45.37,164300,0
+KEX.US,D,20071031,000000,45.8,45.93,45.11,45.68,269500,0
+KEX.US,D,20071101,000000,45.48,46.04,45,45.71,472600,0
+KEX.US,D,20071102,000000,45.74,46.04,45.15,45.44,172200,0
+KEX.US,D,20071105,000000,44.9,45.79,44.88,45.61,434300,0
+KEX.US,D,20071106,000000,45.77,45.77,44.85,45.2,372265,0
+KEX.US,D,20071107,000000,45.14,45.15,44.79,45.01,277100,0
+KEX.US,D,20071108,000000,45.02,45.5,44.5,45.5,492600,0
+KEX.US,D,20071109,000000,45.01,45.33,44,44,314100,0
+KEX.US,D,20071112,000000,44,44.55,42.1,42.19,410718,0
+KEX.US,D,20071113,000000,42.51,42.94,42.38,42.69,374500,0
+KEX.US,D,20071114,000000,42.7,43.34,42.42,42.55,386900,0
+KEX.US,D,20071115,000000,42.2,43.18,42.19,43.18,440200,0
+KEX.US,D,20071116,000000,42.92,43.65,42.87,43.65,379750,0
+KEX.US,D,20071119,000000,43.31,44.07,42.83,43.12,623000,0
+KEX.US,D,20071120,000000,43.22,43.47,42.7,43.27,327700,0
+KEX.US,D,20071121,000000,42.88,43.14,42,42.42,264200,0
+KEX.US,D,20071123,000000,42.6,43.38,42.6,43.27,112500,0
+KEX.US,D,20071126,000000,43.48,44.43,43.32,44.24,470800,0
+KEX.US,D,20071127,000000,44.28,45,44.04,44.82,377800,0
+KEX.US,D,20071128,000000,45.24,46.25,44.97,46,594512,0
+KEX.US,D,20071129,000000,45.75,47,45.75,46.9,387918,0
+KEX.US,D,20071130,000000,47.31,48.19,47.2,48.07,344600,0
+KEX.US,D,20071203,000000,48.15,48.15,46.88,47,575020,0
+KEX.US,D,20071204,000000,46.48,48.8,46.45,48.62,740025,0
+KEX.US,D,20071205,000000,49.33,49.33,48.1,48.98,703850,0
+KEX.US,D,20071206,000000,48.94,49.64,48.64,49.51,441800,0
+KEX.US,D,20071207,000000,49.96,50.52,49.48,49.85,335000,0
+KEX.US,D,20071210,000000,50.27,50.72,49.49,49.69,361800,0
+KEX.US,D,20071211,000000,50.29,50.43,48.94,49.21,334000,0
+KEX.US,D,20071212,000000,49.8,50.5,49.24,49.93,418152,0
+KEX.US,D,20071213,000000,49.7,50.49,49.1,49.59,260010,0
+KEX.US,D,20071214,000000,49.77,49.77,48.96,48.96,250200,0
+KEX.US,D,20071217,000000,49.27,49.27,47.62,47.77,295538,0
+KEX.US,D,20071218,000000,48.33,48.33,47.26,47.8,321810,0
+KEX.US,D,20071219,000000,47.65,48.56,47.41,48,312200,0
+KEX.US,D,20071220,000000,48.17,48.27,46.09,46.52,741000,0
+KEX.US,D,20071221,000000,46.99,47.75,46.6,46.98,700010,0
+KEX.US,D,20071224,000000,46.78,47.67,46.78,47.25,178725,0
+KEX.US,D,20071226,000000,47.1,47.56,46.73,47.22,336500,0
+KEX.US,D,20071227,000000,47.01,47.61,46.17,46.88,227400,0
+KEX.US,D,20071228,000000,47.02,47.45,46.69,47.31,200570,0
+KEX.US,D,20071231,000000,47.31,47.31,46.11,46.48,254314,0
+KEX.US,D,20080102,000000,46.93,46.93,45.63,46.48,604500,0
+KEX.US,D,20080103,000000,46.5,46.5,44.9,45.04,543400,0
+KEX.US,D,20080104,000000,44.25,44.62,42.89,43.23,857900,0
+KEX.US,D,20080107,000000,43.48,44.27,41.82,41.91,1001700,0
+KEX.US,D,20080108,000000,42.03,42.3,38.83,38.89,1072450,0
+KEX.US,D,20080109,000000,38.89,39.75,37.72,38.41,1422150,0
+KEX.US,D,20080110,000000,38.2,38.64,37.84,38.16,754340,0
+KEX.US,D,20080111,000000,38.26,39.44,38.16,38.6,731100,0
+KEX.US,D,20080114,000000,40.51,41.98,40.31,41.3,1109705,0
+KEX.US,D,20080115,000000,40.71,41.84,40.06,40.2,626273,0
+KEX.US,D,20080116,000000,39.84,40.21,38.84,39.56,774300,0
+KEX.US,D,20080117,000000,39.86,41.27,39.86,40.69,861500,0
+KEX.US,D,20080118,000000,40.75,41.5,40.07,40.94,546429,0
+KEX.US,D,20080122,000000,39.22,41.33,39.19,39.85,706800,0
+KEX.US,D,20080123,000000,39.12,41.91,39.12,41.81,552105,0
+KEX.US,D,20080124,000000,41.64,43.35,41.44,42.01,458800,0
+KEX.US,D,20080125,000000,42.26,43.28,41.77,42.32,377850,0
+KEX.US,D,20080128,000000,42.31,43.16,41.61,42.98,356650,0
+KEX.US,D,20080129,000000,43.03,44.79,43.02,43.84,457715,0
+KEX.US,D,20080130,000000,44,44.61,43.43,43.74,516793,0
+KEX.US,D,20080131,000000,43.3,46.05,43.13,45.87,908446,0
+KEX.US,D,20080201,000000,46.43,48.65,45.75,48.65,998775,0
+KEX.US,D,20080204,000000,48.98,48.98,47.73,47.94,578986,0
+KEX.US,D,20080205,000000,47.8,47.8,45.96,46.33,559335,0
+KEX.US,D,20080206,000000,47.01,48.08,45.84,47.27,646520,0
+KEX.US,D,20080207,000000,46.67,48.93,46.56,48.76,631462,0
+KEX.US,D,20080208,000000,49,49.83,47.96,48,647497,0
+KEX.US,D,20080211,000000,48.34,50,47.6,49.5,490900,0
+KEX.US,D,20080212,000000,49.94,49.94,48.39,48.45,597550,0
+KEX.US,D,20080213,000000,48.68,49.43,48.5,49.32,677577,0
+KEX.US,D,20080214,000000,49.98,49.98,47.97,48.14,738200,0
+KEX.US,D,20080215,000000,47.64,49.71,47.57,49.19,437575,0
+KEX.US,D,20080219,000000,50.15,50.15,48.18,48.64,424950,0
+KEX.US,D,20080220,000000,48.5,49.92,47.99,49.38,487485,0
+KEX.US,D,20080221,000000,49.86,50.16,48.42,48.61,369175,0
+KEX.US,D,20080222,000000,48.74,48.8,47.56,48.15,367513,0
+KEX.US,D,20080225,000000,47.96,49.34,47.28,48.66,486293,0
+KEX.US,D,20080226,000000,48.31,49.66,47.95,49.14,515448,0
+KEX.US,D,20080227,000000,49.07,49.07,47.96,48.41,427327,0
+KEX.US,D,20080228,000000,48.53,48.53,47.05,47.33,400203,0
+KEX.US,D,20080229,000000,47,47.01,45.08,45.08,850864,0
+KEX.US,D,20080303,000000,45.17,46.56,44.91,46.5,869341,0
+KEX.US,D,20080304,000000,46.46,47.57,45.92,47.15,639086,0
+KEX.US,D,20080305,000000,47.19,48.01,46.59,47.28,569769,0
+KEX.US,D,20080306,000000,47.16,47.2,45.46,45.68,403547,0
+KEX.US,D,20080307,000000,44.92,46.36,44.92,45.92,595619,0
+KEX.US,D,20080310,000000,46.26,46.31,45.56,45.96,683709,0
+KEX.US,D,20080311,000000,46.89,47.43,45.73,47.21,891020,0
+KEX.US,D,20080312,000000,47.4,47.66,46.36,46.36,1139948,0
+KEX.US,D,20080313,000000,45.95,46.7,44.81,46.15,1329193,0
+KEX.US,D,20080314,000000,46.53,46.53,44.53,45.29,650400,0
+KEX.US,D,20080317,000000,45.36,45.91,44.45,44.5,698890,0
+KEX.US,D,20080318,000000,47.25,52.78,47.25,52.26,2473034,0
+KEX.US,D,20080319,000000,52.01,53.69,51.29,51.29,1531979,0
+KEX.US,D,20080320,000000,51.1,54.43,51.1,54.03,925930,0
+KEX.US,D,20080324,000000,54.68,58.1,54.57,56.76,1021220,0
+KEX.US,D,20080325,000000,57.34,57.96,55.16,56.71,1054921,0
+KEX.US,D,20080326,000000,56.98,56.98,55.23,56.97,582913,0
+KEX.US,D,20080327,000000,56.76,56.76,55.3,55.37,655814,0
+KEX.US,D,20080328,000000,55.8,57.25,55.57,56.39,732164,0
+KEX.US,D,20080331,000000,55.71,57.62,55.05,57,840750,0
+KEX.US,D,20080401,000000,58.05,58.87,57.41,58.42,913708,0
+KEX.US,D,20080402,000000,58.96,59.5,57.73,58.4,763322,0
+KEX.US,D,20080403,000000,56.85,57.02,54.09,56.9,1433433,0
+KEX.US,D,20080404,000000,57.45,57.45,55.07,55.57,1125885,0
+KEX.US,D,20080407,000000,56.12,56.55,55.28,55.78,650737,0
+KEX.US,D,20080408,000000,55,55.45,53.19,54.73,863004,0
+KEX.US,D,20080409,000000,54.49,54.74,53.4,53.67,1067444,0
+KEX.US,D,20080410,000000,53.01,56.11,52.54,55,1062258,0
+KEX.US,D,20080411,000000,53.71,55.15,53.61,53.88,648000,0
+KEX.US,D,20080414,000000,54.3,55.65,53.91,55.01,778081,0
+KEX.US,D,20080415,000000,54.8,55.94,54.8,55.54,492557,0
+KEX.US,D,20080416,000000,56.22,57.31,55.52,57.31,561958,0
+KEX.US,D,20080417,000000,57.53,57.71,55.8,56.45,464192,0
+KEX.US,D,20080418,000000,58.27,58.27,55.76,56.63,522852,0
+KEX.US,D,20080421,000000,56.63,57.13,55.12,56.89,528637,0
+KEX.US,D,20080422,000000,56.98,57,55,55.49,486797,0
+KEX.US,D,20080423,000000,55.51,56.8,55.21,56,557331,0
+KEX.US,D,20080424,000000,57.65,60.11,56.8,57.61,1017252,0
+KEX.US,D,20080425,000000,58,58,53.9,55.54,1116471,0
+KEX.US,D,20080428,000000,55.88,56.68,54.57,56.59,1058510,0
+KEX.US,D,20080429,000000,56.13,56.98,55.64,56.13,880599,0
+KEX.US,D,20080430,000000,56,56.56,54.81,54.84,633031,0
+KEX.US,D,20080501,000000,55,56.79,54.84,56.16,557472,0
+KEX.US,D,20080502,000000,56.34,56.34,55.01,55.94,521992,0
+KEX.US,D,20080505,000000,56.2,57.76,56.12,56.56,915820,0
+KEX.US,D,20080506,000000,56.71,58.39,56.5,57.86,681628,0
+KEX.US,D,20080507,000000,58.05,59.91,56.24,56.25,856363,0
+KEX.US,D,20080508,000000,56.34,56.65,56.05,56.44,401522,0
+KEX.US,D,20080509,000000,56.65,56.89,56,56.68,355184,0
+KEX.US,D,20080512,000000,56.78,57.65,56.2,57.47,638115,0
+KEX.US,D,20080513,000000,57.84,58.86,57.15,58.47,542138,0
+KEX.US,D,20080514,000000,58.88,59.33,58.01,58.2,712692,0
+KEX.US,D,20080515,000000,58.2,60,58.2,60,434624,0
+KEX.US,D,20080516,000000,60.39,61.65,58.78,59.56,809839,0
+KEX.US,D,20080519,000000,60,61.06,59.24,59.52,766182,0
+KEX.US,D,20080520,000000,59.51,59.97,58.4,59.54,369875,0
+KEX.US,D,20080521,000000,59.81,60,57.66,58.2,724820,0
+KEX.US,D,20080522,000000,57.9,58.19,57.06,57.86,575058,0
+KEX.US,D,20080523,000000,57.53,57.71,56.22,56.35,469371,0
+KEX.US,D,20080527,000000,56.2,56.2,52.23,54.12,1331115,0
+KEX.US,D,20080528,000000,53.94,55.16,53.76,55.08,522288,0
+KEX.US,D,20080529,000000,54.94,55.28,53.96,55.09,602130,0
+KEX.US,D,20080530,000000,55.14,55.75,54.77,55.66,492621,0
+KEX.US,D,20080602,000000,55.63,55.63,54.6,55.25,432172,0
+KEX.US,D,20080603,000000,55.35,55.7,54.11,54.6,381950,0
+KEX.US,D,20080604,000000,54.73,55.4,54.19,54.95,302260,0
+KEX.US,D,20080605,000000,54.95,55.7,54.29,55.7,359319,0
+KEX.US,D,20080606,000000,55.67,55.96,53.37,53.64,328826,0
+KEX.US,D,20080609,000000,54.09,54.1,52.37,53.42,565869,0
+KEX.US,D,20080610,000000,53.37,53.42,52.12,52.9,541080,0
+KEX.US,D,20080611,000000,52.69,53.7,51.31,51.31,733869,0
+KEX.US,D,20080612,000000,51.12,52.28,49.75,49.95,910905,0
+KEX.US,D,20080613,000000,49.98,50.88,49.24,50.11,1207458,0
+KEX.US,D,20080616,000000,50.14,50.91,49.78,50.56,647667,0
+KEX.US,D,20080617,000000,50.92,51.37,50.67,51.12,839114,0
+KEX.US,D,20080618,000000,51.33,52.84,51.33,52.48,939826,0
+KEX.US,D,20080619,000000,52.5,53.86,52.5,53.68,463531,0
+KEX.US,D,20080620,000000,53.59,53.59,52.45,52.74,964573,0
+KEX.US,D,20080623,000000,53.34,53.34,51.25,51.42,775571,0
+KEX.US,D,20080624,000000,51.51,51.66,49.11,49.17,1017273,0
+KEX.US,D,20080625,000000,49.3,51.41,48.44,49.19,1811616,0
+KEX.US,D,20080626,000000,48.71,49.28,48.08,48.18,883975,0
+KEX.US,D,20080627,000000,47.92,48.98,47.92,48.63,643635,0
+KEX.US,D,20080630,000000,49.04,49.2,47.45,48,1103336,0
+KEX.US,D,20080701,000000,47.3,47.3,45.04,47.02,1150025,0
+KEX.US,D,20080702,000000,47.28,47.54,44.69,44.76,373142,0
+KEX.US,D,20080703,000000,44.98,46.49,44.71,45.94,344550,0
+KEX.US,D,20080707,000000,46.16,46.74,44.32,45.06,544925,0
+KEX.US,D,20080708,000000,44.68,46.7,44.28,46.52,360870,0
+KEX.US,D,20080709,000000,46.84,47.03,44.97,45.12,395282,0
+KEX.US,D,20080710,000000,44.86,46.39,44.84,45.42,316408,0
+KEX.US,D,20080711,000000,44.38,44.8,42.56,43.83,863132,0
+KEX.US,D,20080714,000000,44.01,44.82,43.25,43.4,649338,0
+KEX.US,D,20080715,000000,42.57,44.34,41.32,43.7,911680,0
+KEX.US,D,20080716,000000,43.7,46.09,43.64,46.09,1302619,0
+KEX.US,D,20080717,000000,46.14,46.15,44.55,44.84,1037719,0
+KEX.US,D,20080718,000000,44.97,45.21,44.56,44.93,496856,0
+KEX.US,D,20080721,000000,44.95,45.09,43.76,44.28,661894,0
+KEX.US,D,20080722,000000,44.01,45.25,43.97,45.02,736551,0
+KEX.US,D,20080723,000000,45.35,46.4,45.07,46.01,1031445,0
+KEX.US,D,20080724,000000,51.09,51.09,46.9,47.34,1790200,0
+KEX.US,D,20080725,000000,47.72,48,46.78,47.02,601578,0
+KEX.US,D,20080728,000000,47.21,48.5,46.53,47.7,691368,0
+KEX.US,D,20080729,000000,47.87,48.98,47.57,48.86,439624,0
+KEX.US,D,20080730,000000,49.17,50,47.58,48.57,650321,0
+KEX.US,D,20080731,000000,48.65,48.65,46.81,47.72,614485,0
+KEX.US,D,20080801,000000,48.42,48.42,46.05,46.29,549854,0
+KEX.US,D,20080804,000000,46.65,46.65,43.98,44.17,670271,0
+KEX.US,D,20080805,000000,44.58,46.44,44.1,46.11,623332,0
+KEX.US,D,20080806,000000,45.61,46.28,45.3,46.18,321239,0
+KEX.US,D,20080807,000000,45.7,45.83,43.97,44.42,527465,0
+KEX.US,D,20080808,000000,44.22,46.25,44.22,45.94,267105,0
+KEX.US,D,20080811,000000,45.94,46.17,44.95,45.66,298735,0
+KEX.US,D,20080812,000000,45.46,45.47,44.21,45.38,437032,0
+KEX.US,D,20080813,000000,45.32,45.81,44.61,45.54,320193,0
+KEX.US,D,20080814,000000,45.62,46.61,45.17,46.51,398478,0
+KEX.US,D,20080815,000000,48.09,49.05,46.62,47.47,781322,0
+KEX.US,D,20080818,000000,47.88,48.15,46.72,46.96,409662,0
+KEX.US,D,20080819,000000,47.17,47.17,45.9,46.24,290434,0
+KEX.US,D,20080820,000000,46.32,46.83,45.29,45.62,221079,0
+KEX.US,D,20080821,000000,45,45.63,44.23,45.25,324641,0
+KEX.US,D,20080822,000000,45.25,46.45,45.13,46.27,322274,0
+KEX.US,D,20080825,000000,45.99,46.1,45.06,45.61,215804,0
+KEX.US,D,20080826,000000,45.59,45.88,44.93,45.37,311257,0
+KEX.US,D,20080827,000000,45.1,45.23,44.37,44.6,586797,0
+KEX.US,D,20080828,000000,44.85,45.3,44.68,44.99,478964,0
+KEX.US,D,20080829,000000,44.78,46.23,44.56,45.79,372901,0
+KEX.US,D,20080902,000000,46.25,46.65,44.2,44.2,500463,0
+KEX.US,D,20080903,000000,44.31,45.45,43.26,44.06,748113,0
+KEX.US,D,20080904,000000,44.06,44.18,41.99,43.05,609690,0
+KEX.US,D,20080905,000000,42.62,43.49,41.5,42.93,676390,0
+KEX.US,D,20080908,000000,43.54,43.55,42.01,42.74,716013,0
+KEX.US,D,20080909,000000,42.58,42.58,40.76,41.44,1089593,0
+KEX.US,D,20080910,000000,41.75,42.75,40.95,42.52,852320,0
+KEX.US,D,20080911,000000,42.22,43.56,41.5,43.44,1164534,0
+KEX.US,D,20080912,000000,43.52,43.68,42.16,43.3,596528,0
+KEX.US,D,20080915,000000,41.23,45.62,40.82,41.01,716715,0
+KEX.US,D,20080916,000000,40.7,42.05,40.06,41.77,691957,0
+KEX.US,D,20080917,000000,41.56,41.56,38.23,39,864325,0
+KEX.US,D,20080918,000000,39.62,40.18,36.71,39.82,992128,0
+KEX.US,D,20080919,000000,42,43.03,40.69,42.4,1096808,0
+KEX.US,D,20080922,000000,42.15,42.15,40.82,41.2,464645,0
+KEX.US,D,20080923,000000,41.53,41.82,39.85,40.23,686530,0
+KEX.US,D,20080924,000000,40.54,41.43,40.18,40.65,1161952,0
+KEX.US,D,20080925,000000,40.68,40.92,38.83,39.31,844836,0
+KEX.US,D,20080926,000000,38.6,38.99,37.55,38.98,655462,0
+KEX.US,D,20080929,000000,38.08,38.48,34.13,36.13,1097695,0
+KEX.US,D,20080930,000000,36.11,38.35,35.11,37.94,1135779,0
+KEX.US,D,20081001,000000,37.95,39.87,37.95,38.46,1183890,0
+KEX.US,D,20081002,000000,38.08,38.12,35.39,35.55,952747,0
+KEX.US,D,20081003,000000,36,37.75,36,36.5,822238,0
+KEX.US,D,20081006,000000,35.49,36.68,32.77,36.49,874406,0
+KEX.US,D,20081007,000000,36.61,37.25,33.47,34.5,1073863,0
+KEX.US,D,20081008,000000,33.24,36.16,32.42,34.08,726841,0
+KEX.US,D,20081009,000000,34.38,35.12,31.95,31.95,793425,0
+KEX.US,D,20081010,000000,30.01,35.17,28.27,33.64,1493673,0
+KEX.US,D,20081013,000000,34.8,37.06,34.47,36.88,415489,0
+KEX.US,D,20081014,000000,38.25,38.52,36.16,37.01,794786,0
+KEX.US,D,20081015,000000,36.01,36.01,33.24,33.53,1033041,0
+KEX.US,D,20081016,000000,33.53,35.34,32.58,34.38,886253,0
+KEX.US,D,20081017,000000,33,35.87,32.91,33.35,939698,0
+KEX.US,D,20081020,000000,33.78,35.88,33.45,35.68,763207,0
+KEX.US,D,20081021,000000,35.27,36.33,33.74,34.46,465483,0
+KEX.US,D,20081022,000000,33.27,33.62,30.98,31.67,1191240,0
+KEX.US,D,20081023,000000,31.99,32.57,29.9,30.9,884093,0
+KEX.US,D,20081024,000000,29.5,30.72,28.58,29.18,974335,0
+KEX.US,D,20081027,000000,28.16,29.52,28.04,28.38,717294,0
+KEX.US,D,20081028,000000,28.99,29.5,27.27,29.49,796364,0
+KEX.US,D,20081029,000000,29.7,31.96,28.99,30.44,649727,0
+KEX.US,D,20081030,000000,32,34.99,31.49,34.5,1054130,0
+KEX.US,D,20081031,000000,33,34.91,29.68,34.32,863065,0
+KEX.US,D,20081103,000000,34.43,35.61,34.18,34.4,571608,0
+KEX.US,D,20081104,000000,35.05,36.85,34.97,36.73,857193,0
+KEX.US,D,20081105,000000,35.7,37.14,33.14,33.16,768083,0
+KEX.US,D,20081106,000000,33.12,33.33,31.04,31.23,723328,0
+KEX.US,D,20081107,000000,31.48,31.81,30.66,31.5,621347,0
+KEX.US,D,20081110,000000,32.4,33,30.58,31.05,803842,0
+KEX.US,D,20081111,000000,30.31,30.31,28.55,29.43,715392,0
+KEX.US,D,20081112,000000,29.03,29.21,26.01,26.15,989515,0
+KEX.US,D,20081113,000000,26.38,29.82,26.21,29.31,1119304,0
+KEX.US,D,20081114,000000,29,29.24,25.92,25.92,1597138,0
+KEX.US,D,20081117,000000,25.23,25.82,24.4,25.25,1212471,0
+KEX.US,D,20081118,000000,25.25,25.43,24.56,25.41,1696767,0
+KEX.US,D,20081119,000000,25.22,25.36,22.52,22.64,2244909,0
+KEX.US,D,20081120,000000,22.31,22.54,19.67,20.98,2913161,0
+KEX.US,D,20081121,000000,21.36,21.74,19.54,21.41,931057,0
+KEX.US,D,20081124,000000,21.78,23.5,21.39,23.37,926525,0
+KEX.US,D,20081125,000000,23.5,23.94,22.83,23.85,977491,0
+KEX.US,D,20081126,000000,23.86,25.71,22.69,25.6,884947,0
+KEX.US,D,20081128,000000,25.32,25.52,24.6,25.43,288775,0
+KEX.US,D,20081201,000000,24.4,24.45,22.1,22.19,669975,0
+KEX.US,D,20081202,000000,22.57,23.93,22.04,23.83,743397,0
+KEX.US,D,20081203,000000,23.14,24.47,22.63,24.3,596201,0
+KEX.US,D,20081204,000000,23.89,24.96,23.18,23.81,705949,0
+KEX.US,D,20081205,000000,23.06,24.29,21.89,24.28,439254,0
+KEX.US,D,20081208,000000,25.01,25.72,24.93,25.24,578360,0
+KEX.US,D,20081209,000000,24.93,25.73,24.37,25.18,767025,0
+KEX.US,D,20081210,000000,25.57,26.96,25.36,25.78,783553,0
+KEX.US,D,20081211,000000,25.3,25.85,23.96,24.37,676393,0
+KEX.US,D,20081212,000000,23.59,25.54,23.06,25.21,551145,0
+KEX.US,D,20081215,000000,25.21,26.43,25.21,25.8,848068,0
+KEX.US,D,20081216,000000,25.81,26.34,25.41,26.16,674975,0
+KEX.US,D,20081217,000000,25.9,27.75,25.9,27.22,628971,0
+KEX.US,D,20081218,000000,27.21,27.21,24.64,25.15,866996,0
+KEX.US,D,20081219,000000,25.63,25.79,24.81,25.09,633296,0
+KEX.US,D,20081222,000000,25.09,26.31,24.94,26.31,990464,0
+KEX.US,D,20081223,000000,26.26,27.09,25.08,25.33,585480,0
+KEX.US,D,20081224,000000,25.67,26.28,24.89,26.08,271961,0
+KEX.US,D,20081226,000000,26.03,26.58,25.43,26.52,279586,0
+KEX.US,D,20081229,000000,26.37,26.62,25.95,26.35,598904,0
+KEX.US,D,20081230,000000,26.53,26.57,25.87,26.26,671986,0
+KEX.US,D,20081231,000000,26.29,27.9,26.03,27.36,685426,0
+KEX.US,D,20090102,000000,27.66,28.72,27.19,28.39,721159,0
+KEX.US,D,20090105,000000,28.46,30.56,28.12,29.75,749386,0
+KEX.US,D,20090106,000000,30.29,31.16,29.93,31.05,639929,0
+KEX.US,D,20090107,000000,30.64,31.04,28.78,29.2,673666,0
+KEX.US,D,20090108,000000,28.87,29.56,28.32,28.58,698190,0
+KEX.US,D,20090109,000000,28.81,28.99,27.67,28.1,670512,0
+KEX.US,D,20090112,000000,28.13,28.3,26.66,27.08,679187,0
+KEX.US,D,20090113,000000,26.84,27.58,26.26,26.37,851878,0
+KEX.US,D,20090114,000000,25.6,26.19,25.4,25.95,622546,0
+KEX.US,D,20090115,000000,26.01,27.21,25.31,27.05,766592,0
+KEX.US,D,20090116,000000,27.51,27.97,26.36,27.17,690820,0
+KEX.US,D,20090120,000000,27.24,27.24,25.15,25.3,621580,0
+KEX.US,D,20090121,000000,25.63,26.05,24.9,25.54,1026357,0
+KEX.US,D,20090122,000000,24.8,25.43,24.46,24.84,815442,0
+KEX.US,D,20090123,000000,23.96,24.53,23.55,24.05,1680760,0
+KEX.US,D,20090126,000000,23.75,25.64,23.75,24.94,770613,0
+KEX.US,D,20090127,000000,25.3,25.87,24.9,25.28,511491,0
+KEX.US,D,20090128,000000,25.56,26.2,25.17,25.88,574298,0
+KEX.US,D,20090129,000000,23.5,25.36,21.15,25.15,2779428,0
+KEX.US,D,20090130,000000,24.94,25.32,23.57,23.98,1120588,0
+KEX.US,D,20090202,000000,24.01,24.45,23.62,23.95,786890,0
+KEX.US,D,20090203,000000,23.65,24.5,23.65,24.08,779205,0
+KEX.US,D,20090204,000000,24.32,24.32,23.75,24.16,995346,0
+KEX.US,D,20090205,000000,23.85,24.33,23.5,24.08,1116067,0
+KEX.US,D,20090206,000000,23.93,26.1,23.84,25.96,963702,0
+KEX.US,D,20090209,000000,26,26.22,24.59,24.97,886724,0
+KEX.US,D,20090210,000000,24.85,25.18,23.78,24.16,1030578,0
+KEX.US,D,20090211,000000,24.36,24.71,23.72,24.14,864568,0
+KEX.US,D,20090212,000000,24.13,25.36,23.84,25.27,1442251,0
+KEX.US,D,20090213,000000,25.28,25.48,24.41,24.6,1106306,0
+KEX.US,D,20090217,000000,24,24.27,23.11,23.86,1706194,0
+KEX.US,D,20090218,000000,24.18,24.18,22.44,22.83,957400,0
+KEX.US,D,20090219,000000,23,23.9,22.97,23.18,762504,0
+KEX.US,D,20090220,000000,22.88,23.48,22.49,23.21,1064730,0
+KEX.US,D,20090223,000000,23.46,23.6,21.87,21.93,817501,0
+KEX.US,D,20090224,000000,22.2,23.41,21.86,23.27,703097,0
+KEX.US,D,20090225,000000,23.18,23.22,22.1,22.45,480886,0
+KEX.US,D,20090226,000000,22.58,22.86,21.36,21.48,616092,0
+KEX.US,D,20090227,000000,21.2,22.59,21,22.04,592434,0
+KEX.US,D,20090302,000000,21.53,21.63,20,20.16,609901,0
+KEX.US,D,20090303,000000,20.14,20.41,19.69,19.94,525332,0
+KEX.US,D,20090304,000000,19.99,21.52,19.98,21.31,558509,0
+KEX.US,D,20090305,000000,20.46,20.87,19.73,20.03,663483,0
+KEX.US,D,20090306,000000,20.06,20.63,19.46,19.95,532374,0
+KEX.US,D,20090309,000000,19.71,21.13,19.71,20.37,452984,0
+KEX.US,D,20090310,000000,20.85,21.81,20.8,21.72,400420,0
+KEX.US,D,20090311,000000,22.16,23.71,21.54,23.7,810711,0
+KEX.US,D,20090312,000000,23.31,24.75,22.64,24.66,660016,0
+KEX.US,D,20090313,000000,24.82,25.09,23.98,24.43,439349,0
+KEX.US,D,20090316,000000,24.6,26.11,24.38,25.02,591002,0
+KEX.US,D,20090317,000000,24.99,25.57,24.68,25.57,460646,0
+KEX.US,D,20090318,000000,25.48,26.39,24.6,26.11,496798,0
+KEX.US,D,20090319,000000,26.35,26.97,26.12,26.17,462071,0
+KEX.US,D,20090320,000000,26.21,26.38,24.02,24.27,683171,0
+KEX.US,D,20090323,000000,24.82,26.1,24.67,26.03,394965,0
+KEX.US,D,20090324,000000,25.6,26.36,25.4,25.8,484963,0
+KEX.US,D,20090325,000000,25.6,26.42,25.55,26.41,734705,0
+KEX.US,D,20090326,000000,26.88,28.34,26.7,28.18,665321,0
+KEX.US,D,20090327,000000,27.79,28.18,27.26,27.37,627578,0
+KEX.US,D,20090330,000000,26.64,26.65,25.62,26.1,525117,0
+KEX.US,D,20090331,000000,26.66,27.09,26.22,26.64,590248,0
+KEX.US,D,20090401,000000,26.5,27.24,25.93,27.17,557580,0
+KEX.US,D,20090402,000000,27.96,29.48,27.74,28.95,503862,0
+KEX.US,D,20090403,000000,29.23,29.78,28.49,29.78,462362,0
+KEX.US,D,20090406,000000,29.67,29.73,28.09,28.52,653103,0
+KEX.US,D,20090407,000000,28.17,28.43,27.01,27.11,637100,0
+KEX.US,D,20090408,000000,27.44,27.54,26.02,26.89,639050,0
+KEX.US,D,20090409,000000,27.8,29.73,27.69,29.7,836321,0
+KEX.US,D,20090413,000000,29.24,30.5,29.12,30.05,772093,0
+KEX.US,D,20090414,000000,29.58,30.27,29.25,29.78,436119,0
+KEX.US,D,20090415,000000,29.48,29.73,28.58,29.1,422193,0
+KEX.US,D,20090416,000000,29.32,29.82,28.75,29.65,741653,0
+KEX.US,D,20090417,000000,29.75,30.35,29.66,30.19,545719,0
+KEX.US,D,20090420,000000,30.04,30.04,28.24,28.36,449139,0
+KEX.US,D,20090421,000000,27.96,28.96,27.77,28.76,701242,0
+KEX.US,D,20090422,000000,28.62,30.61,28.32,29.91,607054,0
+KEX.US,D,20090423,000000,29.91,30.14,28.84,30.01,647508,0
+KEX.US,D,20090424,000000,30.18,31.2,30.06,31.05,408733,0
+KEX.US,D,20090427,000000,30.37,30.86,29.74,30,578858,0
+KEX.US,D,20090428,000000,29.54,30.47,29.07,29.6,751609,0
+KEX.US,D,20090429,000000,30,31.09,29.82,30.5,887566,0
+KEX.US,D,20090430,000000,30.5,32.15,28.93,30.86,1840370,0
+KEX.US,D,20090501,000000,32.17,33.84,31.4,33.2,653492,0
+KEX.US,D,20090504,000000,33.38,34.93,33.26,34.93,650364,0
+KEX.US,D,20090505,000000,34.43,35.09,32.81,34.12,428036,0
+KEX.US,D,20090506,000000,34.31,34.41,32.89,34.04,380625,0
+KEX.US,D,20090507,000000,34.61,34.8,32.54,33,450292,0
+KEX.US,D,20090508,000000,33.2,34.67,33.07,34.44,426496,0
+KEX.US,D,20090511,000000,33.52,33.66,32.51,33.09,217168,0
+KEX.US,D,20090512,000000,33.18,33.35,31.91,32.59,329683,0
+KEX.US,D,20090513,000000,31.9,32.1,30.4,30.6,363713,0
+KEX.US,D,20090514,000000,30.39,31.28,30.14,30.93,278311,0
+KEX.US,D,20090515,000000,30.76,32.27,30.74,32.09,707052,0
+KEX.US,D,20090518,000000,32.41,32.65,32.06,32.65,314976,0
+KEX.US,D,20090519,000000,32.66,32.98,32,32.04,564376,0
+KEX.US,D,20090520,000000,32.3,32.91,31.91,32.11,685536,0
+KEX.US,D,20090521,000000,31.53,31.55,30.13,30.6,821500,0
+KEX.US,D,20090522,000000,30.64,30.76,29.99,30.37,243594,0
+KEX.US,D,20090526,000000,29.92,32.62,29.85,32.46,728557,0
+KEX.US,D,20090527,000000,32.14,32.8,31.67,32.3,466832,0
+KEX.US,D,20090528,000000,32.48,33.26,31.88,32.74,486329,0
+KEX.US,D,20090529,000000,32.76,33.9,32.76,33.62,466546,0
+KEX.US,D,20090601,000000,33.95,35.54,33.79,35.51,702430,0
+KEX.US,D,20090602,000000,35.43,36.19,34.88,35.4,452421,0
+KEX.US,D,20090603,000000,34.71,34.99,33.94,34.18,412347,0
+KEX.US,D,20090604,000000,34.07,34.78,33.45,34.71,411655,0
+KEX.US,D,20090605,000000,34.88,35.64,34.43,35.1,328506,0
+KEX.US,D,20090608,000000,34.82,34.87,33.91,34.71,270735,0
+KEX.US,D,20090609,000000,34.98,35.75,34.98,35.67,351067,0
+KEX.US,D,20090610,000000,35.92,36.32,34.95,35.29,359621,0
+KEX.US,D,20090611,000000,35.32,35.35,34.67,34.69,348295,0
+KEX.US,D,20090612,000000,34.4,34.4,33.15,33.42,539260,0
+KEX.US,D,20090615,000000,32.84,32.84,31.56,31.85,488120,0
+KEX.US,D,20090616,000000,32.01,32.33,31.07,31.11,337331,0
+KEX.US,D,20090617,000000,30.81,31.5,30.37,31.28,671359,0
+KEX.US,D,20090618,000000,31.09,31.62,30.62,31.59,584334,0
+KEX.US,D,20090619,000000,31.88,32.28,31.66,31.78,431144,0
+KEX.US,D,20090622,000000,31.18,31.34,30.16,30.16,390028,0
+KEX.US,D,20090623,000000,30.25,31,29.91,30.12,452130,0
+KEX.US,D,20090624,000000,30.51,31.91,30.27,31.04,500097,0
+KEX.US,D,20090625,000000,31.21,32.02,30.55,31.92,509654,0
+KEX.US,D,20090626,000000,31.35,32.38,31.35,32.32,897855,0
+KEX.US,D,20090629,000000,32.34,32.34,31.45,31.77,306350,0
+KEX.US,D,20090630,000000,31.91,32.22,31.5,31.79,330826,0
+KEX.US,D,20090701,000000,31.96,32.48,31.79,31.93,397700,0
+KEX.US,D,20090702,000000,31.42,31.43,30.7,30.87,622326,0
+KEX.US,D,20090706,000000,30.31,30.48,29.6,30.39,257065,0
+KEX.US,D,20090707,000000,30.3,30.48,29.81,29.82,226428,0
+KEX.US,D,20090708,000000,29.97,30.14,28.71,29.28,407210,0
+KEX.US,D,20090709,000000,30.55,31.11,29.65,30.76,676288,0
+KEX.US,D,20090710,000000,30.64,31.23,30.32,30.83,319195,0
+KEX.US,D,20090713,000000,30.83,31.13,29.85,31.12,214112,0
+KEX.US,D,20090714,000000,31.27,31.61,30.52,31.41,236096,0
+KEX.US,D,20090715,000000,32.06,32.06,30.94,31.33,667022,0
+KEX.US,D,20090716,000000,31.13,32.24,31.13,32.1,202350,0
+KEX.US,D,20090717,000000,32.34,32.65,31.59,31.85,208095,0
+KEX.US,D,20090720,000000,31.99,32.59,31.83,32.08,263156,0
+KEX.US,D,20090721,000000,32.21,32.26,31.06,31.72,237727,0
+KEX.US,D,20090722,000000,31.56,32.53,31.53,32.05,302530,0
+KEX.US,D,20090723,000000,32.17,33.42,31.86,33.33,320991,0
+KEX.US,D,20090724,000000,33.1,33.78,32.77,33.39,329374,0
+KEX.US,D,20090727,000000,33.39,34.08,33.1,34.05,266834,0
+KEX.US,D,20090728,000000,33.67,33.92,32.94,33.48,193875,0
+KEX.US,D,20090729,000000,33.69,33.96,32.64,32.65,411842,0
+KEX.US,D,20090730,000000,34.05,36.44,33.36,35.98,933486,0
+KEX.US,D,20090731,000000,35.9,37.59,35.85,37.01,624517,0
+KEX.US,D,20090803,000000,37.67,38.81,37.52,38.71,742876,0
+KEX.US,D,20090804,000000,38.42,38.72,37.82,38.38,543825,0
+KEX.US,D,20090805,000000,38.31,38.56,37.6,37.74,516155,0
+KEX.US,D,20090806,000000,37.74,37.99,36.72,36.74,434393,0
+KEX.US,D,20090807,000000,37.43,38.04,37,37.05,720555,0
+KEX.US,D,20090810,000000,36.79,37.08,36.56,36.95,199385,0
+KEX.US,D,20090811,000000,36.71,37.02,36,36.65,352390,0
+KEX.US,D,20090812,000000,36.7,36.97,36.41,36.7,313186,0
+KEX.US,D,20090813,000000,36.9,37.05,36.28,36.71,294538,0
+KEX.US,D,20090814,000000,36.46,36.46,35.31,35.62,235350,0
+KEX.US,D,20090817,000000,35.12,35.12,34.34,34.5,213554,0
+KEX.US,D,20090818,000000,34.64,35.86,34.64,35.77,246025,0
+KEX.US,D,20090819,000000,35.74,35.89,34.93,35.69,143287,0
+KEX.US,D,20090820,000000,35.72,36.02,35.44,35.83,176981,0
+KEX.US,D,20090821,000000,36.39,36.99,36.12,36.99,392264,0
+KEX.US,D,20090824,000000,37.14,37.39,36.43,36.55,244800,0
+KEX.US,D,20090825,000000,36.99,37,36.45,36.56,183609,0
+KEX.US,D,20090826,000000,36.53,36.69,36.15,36.51,484301,0
+KEX.US,D,20090827,000000,36.42,36.79,35.34,36.61,187917,0
+KEX.US,D,20090828,000000,36.95,37.18,36.36,36.67,213089,0
+KEX.US,D,20090831,000000,37.17,37.17,36.25,37.05,538704,0
+KEX.US,D,20090901,000000,36.98,37.4,36.08,36.27,502756,0
+KEX.US,D,20090902,000000,36.13,36.22,35.62,35.67,268863,0
+KEX.US,D,20090903,000000,36,36.19,35.39,36.19,278735,0
+KEX.US,D,20090904,000000,36.28,37.12,36.09,37.09,271381,0
+KEX.US,D,20090908,000000,37.7,38.44,37.4,38.44,7200532,0
+KEX.US,D,20090909,000000,38.53,38.97,37.8,38.15,973484,0
+KEX.US,D,20090910,000000,38.3,39.16,38.16,38.81,487962,0
+KEX.US,D,20090911,000000,38.74,38.92,38.41,38.68,382847,0
+KEX.US,D,20090914,000000,38.11,38.75,37.92,38.64,218069,0
+KEX.US,D,20090915,000000,38.61,38.95,37.97,38.51,225213,0
+KEX.US,D,20090916,000000,38.41,38.98,38.28,38.77,318242,0
+KEX.US,D,20090917,000000,38.41,39.11,37.74,38,282924,0
+KEX.US,D,20090918,000000,38.13,38.33,37.35,37.78,413805,0
+KEX.US,D,20090921,000000,37.3,37.65,37.04,37.63,334364,0
+KEX.US,D,20090922,000000,37.8,38.28,37.36,37.86,233355,0
+KEX.US,D,20090923,000000,37.86,38.22,37.45,37.47,247123,0
+KEX.US,D,20090924,000000,37.63,37.81,36.52,36.81,272848,0
+KEX.US,D,20090925,000000,36.78,36.92,36.17,36.31,272272,0
+KEX.US,D,20090928,000000,36.42,37.39,36.2,37.07,223802,0
+KEX.US,D,20090929,000000,37.21,37.68,36,37.19,467438,0
+KEX.US,D,20090930,000000,37.01,37.45,36.02,36.82,336873,0
+KEX.US,D,20091001,000000,36.5,36.72,35.2,35.22,485928,0
+KEX.US,D,20091002,000000,35.06,35.07,33.82,34.14,709456,0
+KEX.US,D,20091005,000000,34.18,35.1,34.11,34.55,501385,0
+KEX.US,D,20091006,000000,34.91,35.32,34.63,35.22,463697,0
+KEX.US,D,20091007,000000,35.22,35.41,34.95,35.2,266500,0
+KEX.US,D,20091008,000000,35.38,35.85,35.27,35.72,557904,0
+KEX.US,D,20091009,000000,35.71,35.84,35.1,35.49,258342,0
+KEX.US,D,20091012,000000,35.42,35.83,35.12,35.45,295295,0
+KEX.US,D,20091013,000000,34.95,35.53,34.6,34.88,446281,0
+KEX.US,D,20091014,000000,35.42,35.8,35.2,35.7,558249,0
+KEX.US,D,20091015,000000,35.59,35.92,35.07,35.45,575802,0
+KEX.US,D,20091016,000000,35.25,36,35.11,35.87,483043,0
+KEX.US,D,20091019,000000,35.77,36.5,35.73,36.48,412137,0
+KEX.US,D,20091020,000000,36.36,36.61,36.11,36.52,396931,0
+KEX.US,D,20091021,000000,36.35,37.28,36.12,36.76,490096,0
+KEX.US,D,20091022,000000,36.84,36.84,36.19,36.48,448067,0
+KEX.US,D,20091023,000000,36.6,36.68,35.61,35.96,404603,0
+KEX.US,D,20091026,000000,36.13,36.88,35.5,35.9,300931,0
+KEX.US,D,20091027,000000,36.05,36.37,34.71,34.88,362129,0
+KEX.US,D,20091028,000000,34.92,35.33,33.44,33.77,456514,0
+KEX.US,D,20091029,000000,32.66,34.21,32.57,33.27,1129182,0
+KEX.US,D,20091030,000000,34.91,34.91,33.19,33.8,1702107,0
+KEX.US,D,20091102,000000,33.14,33.53,32.3,33,1064199,0
+KEX.US,D,20091103,000000,32.58,33.14,32.37,33.08,763061,0
+KEX.US,D,20091104,000000,33.42,34.08,33.21,33.4,1126859,0
+KEX.US,D,20091105,000000,33.51,34.64,33.51,34.63,588123,0
+KEX.US,D,20091106,000000,34.36,35.48,34.36,34.79,481550,0
+KEX.US,D,20091109,000000,34.77,35.58,34.77,35.58,327714,0
+KEX.US,D,20091110,000000,35.55,36.03,35.28,35.47,433037,0
+KEX.US,D,20091111,000000,35.75,35.84,35.21,35.7,598032,0
+KEX.US,D,20091112,000000,35.61,35.83,34.5,34.61,620944,0
+KEX.US,D,20091113,000000,34.87,35.17,34.64,34.94,426972,0
+KEX.US,D,20091116,000000,35.28,35.92,35.28,35.83,258230,0
+KEX.US,D,20091117,000000,35.58,35.84,35.32,35.32,423609,0
+KEX.US,D,20091118,000000,34.11,34.89,33.1,34.7,979579,0
+KEX.US,D,20091119,000000,34.43,34.43,33.21,33.74,1057165,0
+KEX.US,D,20091120,000000,33.45,33.86,33.2,33.82,379448,0
+KEX.US,D,20091123,000000,34.36,34.74,33.97,34.08,683004,0
+KEX.US,D,20091124,000000,34.17,34.18,33.72,34.1,524088,0
+KEX.US,D,20091125,000000,34.33,34.81,34.01,34.15,893351,0
+KEX.US,D,20091127,000000,33.35,33.89,33.13,33.52,170717,0
+KEX.US,D,20091130,000000,33.42,33.47,32.79,33.35,630072,0
+KEX.US,D,20091201,000000,33.79,34.32,33.77,34.08,450818,0
+KEX.US,D,20091202,000000,34.05,34.42,34,34.3,253029,0
+KEX.US,D,20091203,000000,34.2,34.61,33.96,33.97,252059,0
+KEX.US,D,20091204,000000,34.3,34.65,33.45,34.1,267221,0
+KEX.US,D,20091207,000000,33.77,34.05,33.67,33.75,241387,0
+KEX.US,D,20091208,000000,33.37,33.76,32.99,33.45,362561,0
+KEX.US,D,20091209,000000,33.32,33.5,33.07,33.27,391272,0
+KEX.US,D,20091210,000000,33.56,33.56,33.03,33.3,255875,0
+KEX.US,D,20091211,000000,33.43,33.56,33.16,33.22,234292,0
+KEX.US,D,20091214,000000,33.4,34.1,33.06,34.1,377947,0
+KEX.US,D,20091215,000000,33.89,34.95,33.86,34.81,1098402,0
+KEX.US,D,20091216,000000,35.04,35.81,34.72,35.51,1184861,0
+KEX.US,D,20091217,000000,35.36,35.6,34.99,35.28,1025654,0
+KEX.US,D,20091218,000000,35.54,35.68,34.79,35.21,1610491,0
+KEX.US,D,20091221,000000,35.57,36.03,35.34,35.77,294284,0
+KEX.US,D,20091222,000000,35.65,36.06,35.46,35.63,273712,0
+KEX.US,D,20091223,000000,35.83,36.03,35.53,35.83,271990,0
+KEX.US,D,20091224,000000,36.02,36.34,35.65,35.69,67522,0
+KEX.US,D,20091228,000000,35.86,36.15,35.63,35.98,167148,0
+KEX.US,D,20091229,000000,35.99,36.22,35.84,36.02,260646,0
+KEX.US,D,20091230,000000,35.85,36.13,35.41,35.61,186866,0
+KEX.US,D,20091231,000000,35.66,35.68,34.83,34.83,388434,0
+KEX.US,D,20100104,000000,35.09,35.51,34.45,34.94,400503,0
+KEX.US,D,20100105,000000,34.71,36.02,34.71,35.91,641080,0
+KEX.US,D,20100106,000000,35.69,35.72,34.96,35,800919,0
+KEX.US,D,20100107,000000,34.9,35.12,34.39,34.7,403749,0
+KEX.US,D,20100108,000000,34.51,35.25,34.31,35.15,501581,0
+KEX.US,D,20100111,000000,35.27,35.45,35.04,35.31,322405,0
+KEX.US,D,20100112,000000,35.24,35.34,34.44,34.81,441075,0
+KEX.US,D,20100113,000000,34.87,35.44,34.87,35.35,274423,0
+KEX.US,D,20100114,000000,35.13,35.5,35.09,35.44,178635,0
+KEX.US,D,20100115,000000,35.27,35.38,34.76,34.96,234519,0
+KEX.US,D,20100119,000000,35.05,35.2,34.62,34.95,286043,0
+KEX.US,D,20100120,000000,34.61,34.86,34.28,34.76,242219,0
+KEX.US,D,20100121,000000,34.95,35.15,34.07,34.4,227214,0
+KEX.US,D,20100122,000000,34.42,35,33.83,34,381104,0
+KEX.US,D,20100125,000000,34.34,34.99,34.18,34.84,613434,0
+KEX.US,D,20100126,000000,34.94,35.29,34.5,35.02,395279,0
+KEX.US,D,20100127,000000,34.85,36.04,34.84,35.98,900210,0
+KEX.US,D,20100128,000000,32.18,34.73,32.18,33.55,3977031,0
+KEX.US,D,20100129,000000,33.45,33.6,32.42,32.44,1721564,0
+KEX.US,D,20100201,000000,32.47,32.88,32.4,32.56,953527,0
+KEX.US,D,20100202,000000,32.71,32.82,32.51,32.74,543676,0
+KEX.US,D,20100203,000000,32.64,32.81,32.5,32.54,408911,0
+KEX.US,D,20100204,000000,32.37,32.73,31.75,31.81,840276,0
+KEX.US,D,20100205,000000,31.84,32.09,30.83,31.55,532522,0
+KEX.US,D,20100208,000000,31.54,31.8,31,31.35,360970,0
+KEX.US,D,20100209,000000,31.75,32.24,31.53,32.13,533044,0
+KEX.US,D,20100210,000000,31.97,32.12,31.3,31.69,303143,0
+KEX.US,D,20100211,000000,31.69,32.61,31.69,32.2,330722,0
+KEX.US,D,20100212,000000,31.9,32.26,31.76,32.26,350003,0
+KEX.US,D,20100216,000000,32.7,32.89,32.26,32.88,279835,0
+KEX.US,D,20100217,000000,33,33.24,32.94,33.05,251167,0
+KEX.US,D,20100218,000000,33.08,33.08,32.19,32.4,512395,0
+KEX.US,D,20100219,000000,32.33,32.63,32.09,32.6,393278,0
+KEX.US,D,20100222,000000,32.62,32.92,32.54,32.76,222809,0
+KEX.US,D,20100223,000000,32.73,32.86,32.17,32.27,279884,0
+KEX.US,D,20100224,000000,32.3,32.46,31.99,32.34,432136,0
+KEX.US,D,20100225,000000,31.8,32.45,31.8,32.36,370367,0
+KEX.US,D,20100226,000000,32.3,33.09,32.08,33.01,401267,0
+KEX.US,D,20100301,000000,33.02,33.53,32.99,33.5,399108,0
+KEX.US,D,20100302,000000,33.76,34.04,33.56,34.01,311502,0
+KEX.US,D,20100303,000000,34.01,34.54,33.98,34.41,284502,0
+KEX.US,D,20100304,000000,34.38,34.77,34.1,34.54,415460,0
+KEX.US,D,20100305,000000,34.75,35.09,34.65,35.09,221805,0
+KEX.US,D,20100308,000000,34.98,35.58,34.93,35.48,227096,0
+KEX.US,D,20100309,000000,35.39,35.7,35.24,35.64,276496,0
+KEX.US,D,20100310,000000,35.78,36.37,35.53,36.04,263661,0
+KEX.US,D,20100311,000000,36.5,37.05,35.78,35.97,208175,0
+KEX.US,D,20100312,000000,36.01,36.18,35.62,36.18,266723,0
+KEX.US,D,20100315,000000,36.19,36.82,36.13,36.35,358756,0
+KEX.US,D,20100316,000000,36.37,36.45,35.88,36.17,260989,0
+KEX.US,D,20100317,000000,36.19,36.71,36.19,36.49,216969,0
+KEX.US,D,20100318,000000,36.6,36.77,36.1,36.51,257269,0
+KEX.US,D,20100319,000000,36.68,36.73,35.97,36.33,351483,0
+KEX.US,D,20100322,000000,36.08,36.78,35.9,36.75,312347,0
+KEX.US,D,20100323,000000,36.88,37.47,36.72,37.44,386488,0
+KEX.US,D,20100324,000000,37.43,38.3,37.38,37.7,553353,0
+KEX.US,D,20100325,000000,38.01,38.56,37.73,37.94,632760,0
+KEX.US,D,20100326,000000,37.99,38.25,37.62,37.97,324742,0
+KEX.US,D,20100329,000000,38.17,38.37,37.95,38.3,313998,0
+KEX.US,D,20100330,000000,38.41,38.77,38.36,38.54,241221,0
+KEX.US,D,20100331,000000,38.43,38.64,38.13,38.15,325327,0
+KEX.US,D,20100401,000000,38.31,38.45,37.91,38.1,458532,0
+KEX.US,D,20100405,000000,38.12,38.91,38.08,38.91,227052,0
+KEX.US,D,20100406,000000,38.8,39.15,38.61,38.87,243607,0
+KEX.US,D,20100407,000000,38.92,39.03,37.99,38.26,321927,0
+KEX.US,D,20100408,000000,37.98,38.53,37.98,38.52,219482,0
+KEX.US,D,20100409,000000,38.51,39.18,38.42,39.16,181529,0
+KEX.US,D,20100412,000000,39.27,39.6,39.04,39.2,163381,0
+KEX.US,D,20100413,000000,39.09,39.59,38.68,39.56,231608,0
+KEX.US,D,20100414,000000,39.87,39.95,39.6,39.89,167188,0
+KEX.US,D,20100415,000000,39.82,40.1,39.73,39.83,214714,0
+KEX.US,D,20100416,000000,39.69,40.11,39.12,39.52,224405,0
+KEX.US,D,20100419,000000,39.28,39.71,38.92,39.32,218591,0
+KEX.US,D,20100420,000000,39.64,40.51,39.27,40.47,279628,0
+KEX.US,D,20100421,000000,40.47,40.64,40.16,40.36,235114,0
+KEX.US,D,20100422,000000,39.94,40.46,39.78,40.44,288929,0
+KEX.US,D,20100423,000000,40.44,40.81,40.09,40.81,323923,0
+KEX.US,D,20100426,000000,40.74,41.49,40.68,41.4,244787,0
+KEX.US,D,20100427,000000,41.21,41.77,40.89,41.24,435689,0
+KEX.US,D,20100428,000000,41.36,41.92,41.05,41.38,216774,0
+KEX.US,D,20100429,000000,42.5,43.96,42.28,43.24,985074,0
+KEX.US,D,20100430,000000,43.4,43.88,42.06,42.08,433100,0
+KEX.US,D,20100503,000000,42.19,43.1,41.56,42.94,536941,0
+KEX.US,D,20100504,000000,42.33,42.38,41.14,41.51,332203,0
+KEX.US,D,20100505,000000,41.3,41.34,40.43,40.68,382781,0
+KEX.US,D,20100506,000000,40.59,40.99,37.96,39.5,617752,0
+KEX.US,D,20100507,000000,39.28,40.56,38.96,39.27,726150,0
+KEX.US,D,20100510,000000,41.05,41.67,40.54,41.07,362417,0
+KEX.US,D,20100511,000000,40.7,41.49,40.51,40.93,333542,0
+KEX.US,D,20100512,000000,41.13,42.07,41.09,41.91,266320,0
+KEX.US,D,20100513,000000,41.74,42.11,41.15,41.33,157701,0
+KEX.US,D,20100514,000000,41.13,41.17,40.18,40.54,305985,0
+KEX.US,D,20100517,000000,40.74,40.77,38.92,40.18,414859,0
+KEX.US,D,20100518,000000,40.67,41.09,39.98,40.27,387430,0
+KEX.US,D,20100519,000000,40.19,40.78,39.15,39.81,367162,0
+KEX.US,D,20100520,000000,38.85,38.97,37.79,37.81,534252,0
+KEX.US,D,20100521,000000,37.27,38.79,37.03,38.61,416264,0
+KEX.US,D,20100524,000000,38.54,38.94,38.1,38.1,207599,0
+KEX.US,D,20100525,000000,37.17,38.58,36.6,38.49,326608,0
+KEX.US,D,20100526,000000,39.7,39.95,39.04,39.11,388294,0
+KEX.US,D,20100527,000000,40.08,40.69,39.61,40.69,395842,0
+KEX.US,D,20100528,000000,40.7,40.7,39.23,39.43,357258,0
+KEX.US,D,20100601,000000,39.07,39.8,38.48,38.51,287319,0
+KEX.US,D,20100602,000000,38.68,40.23,38.61,40.23,379708,0
+KEX.US,D,20100603,000000,40.31,40.98,39.99,40.23,271970,0
+KEX.US,D,20100604,000000,39.3,39.63,38.46,38.59,161706,0
+KEX.US,D,20100607,000000,38.62,38.66,37.42,37.49,142827,0
+KEX.US,D,20100608,000000,37.5,37.88,36.8,37.63,168055,0
+KEX.US,D,20100609,000000,37.84,38.52,37.46,37.71,247122,0
+KEX.US,D,20100610,000000,38.23,39.28,38,39.16,233614,0
+KEX.US,D,20100611,000000,38.77,39.94,38.52,39.87,220373,0
+KEX.US,D,20100614,000000,40,40.47,39.92,40.06,251613,0
+KEX.US,D,20100615,000000,40.14,41.15,39.89,41.13,252424,0
+KEX.US,D,20100616,000000,40.97,41.69,40.85,41.12,194797,0
+KEX.US,D,20100617,000000,41.16,41.41,40.48,40.71,251235,0
+KEX.US,D,20100618,000000,40.72,41.38,40.54,41.25,306464,0
+KEX.US,D,20100621,000000,42.09,42.22,40.73,41.05,314319,0
+KEX.US,D,20100622,000000,41.26,41.4,40.45,40.62,448619,0
+KEX.US,D,20100623,000000,40.62,40.9,40.17,40.5,290317,0
+KEX.US,D,20100624,000000,40.28,40.65,39.98,40.39,227099,0
+KEX.US,D,20100625,000000,40.47,41.17,40.16,40.63,450978,0
+KEX.US,D,20100628,000000,40.61,41.96,40.58,41.55,358256,0
+KEX.US,D,20100629,000000,40.79,40.86,38.92,39.15,329460,0
+KEX.US,D,20100630,000000,38.98,39.41,38.16,38.25,328474,0
+KEX.US,D,20100701,000000,38.38,38.39,36.73,37.51,457031,0
+KEX.US,D,20100702,000000,37.76,37.87,36.76,36.96,194269,0
+KEX.US,D,20100706,000000,37.49,37.86,36.94,37.26,366878,0
+KEX.US,D,20100707,000000,37.43,38.75,37.43,38.71,210299,0
+KEX.US,D,20100708,000000,39.21,39.58,38.3,38.69,296733,0
+KEX.US,D,20100709,000000,38.69,39.11,38.53,39.11,110701,0
+KEX.US,D,20100712,000000,38.89,39.3,38.66,38.84,118986,0
+KEX.US,D,20100713,000000,39.37,39.99,39.34,39.88,112031,0
+KEX.US,D,20100714,000000,39.68,40.28,39.49,40.05,163527,0
+KEX.US,D,20100715,000000,40.03,40.21,39.24,39.88,230819,0
+KEX.US,D,20100716,000000,39.64,39.75,38.87,38.94,165799,0
+KEX.US,D,20100719,000000,39.06,39.48,38.9,39.42,142338,0
+KEX.US,D,20100720,000000,38.87,40.13,38.61,40.1,139486,0
+KEX.US,D,20100721,000000,40.34,40.7,39.36,39.57,176679,0
+KEX.US,D,20100722,000000,40.12,41,40.12,40.97,187072,0
+KEX.US,D,20100723,000000,40.82,41.71,40.75,41.67,146366,0
+KEX.US,D,20100726,000000,41.93,43,41.7,42.79,157556,0
+KEX.US,D,20100727,000000,43,43.33,42.12,42.38,155818,0
+KEX.US,D,20100728,000000,42.38,42.57,41.55,41.9,195431,0
+KEX.US,D,20100729,000000,37.13,39.22,37.04,38.52,1079404,0
+KEX.US,D,20100730,000000,37.86,38.72,37.27,38.44,402438,0
+KEX.US,D,20100802,000000,38.87,39.79,38.72,39.56,389024,0
+KEX.US,D,20100803,000000,39.5,39.52,38.69,39.03,249099,0
+KEX.US,D,20100804,000000,39.03,39.44,38.93,39.03,322772,0
+KEX.US,D,20100805,000000,38.66,39.31,38.66,39.01,148974,0
+KEX.US,D,20100806,000000,38.5,38.99,37.96,38.53,183948,0
+KEX.US,D,20100809,000000,38.84,39.1,38.57,38.95,154395,0
+KEX.US,D,20100810,000000,38.47,38.58,37.45,37.72,334082,0
+KEX.US,D,20100811,000000,36.99,37.67,36.87,37.65,425526,0
+KEX.US,D,20100812,000000,36.97,37.93,36.9,37.82,271230,0
+KEX.US,D,20100813,000000,37.63,37.95,37.52,37.64,179538,0
+KEX.US,D,20100816,000000,37.43,38.01,37.33,37.61,142107,0
+KEX.US,D,20100817,000000,38.1,38.8,38.1,38.51,141804,0
+KEX.US,D,20100818,000000,38.51,38.92,38.01,38.5,80111,0
+KEX.US,D,20100819,000000,38.33,38.34,37.26,37.5,163888,0
+KEX.US,D,20100820,000000,37.4,37.51,36.8,37.45,179368,0
+KEX.US,D,20100823,000000,37.56,37.86,36.84,36.84,152936,0
+KEX.US,D,20100824,000000,36.3,36.88,35.78,36.45,171751,0
+KEX.US,D,20100825,000000,36.17,36.58,35.78,36.43,127780,0
+KEX.US,D,20100826,000000,36.66,37.08,36.55,36.71,181562,0
+KEX.US,D,20100827,000000,36.95,37.17,36.53,37.1,323747,0
+KEX.US,D,20100830,000000,37.01,37.17,36.57,36.57,103212,0
+KEX.US,D,20100831,000000,36.45,37.08,36.17,36.83,230286,0
+KEX.US,D,20100901,000000,37.42,38.09,36.85,38.05,241587,0
+KEX.US,D,20100902,000000,38.06,38.74,37.83,38,238465,0
+KEX.US,D,20100903,000000,38.44,38.84,37.7,37.96,301086,0
+KEX.US,D,20100907,000000,37.85,37.9,37.19,37.27,181104,0
+KEX.US,D,20100908,000000,37.39,37.43,37.01,37.08,324768,0
+KEX.US,D,20100909,000000,37.61,37.61,37.12,37.22,234909,0
+KEX.US,D,20100910,000000,37.39,37.55,36.87,37.15,133709,0
+KEX.US,D,20100913,000000,37.62,37.89,37.31,37.67,388925,0
+KEX.US,D,20100914,000000,37.55,38.78,37.55,38.31,651175,0
+KEX.US,D,20100915,000000,38.16,38.66,38.13,38.25,164075,0
+KEX.US,D,20100916,000000,38.1,38.35,37.95,38.19,114884,0
+KEX.US,D,20100917,000000,38.44,38.83,38.09,38.38,186550,0
+KEX.US,D,20100920,000000,38.55,38.94,38.4,38.76,116723,0
+KEX.US,D,20100921,000000,38.8,38.97,38.54,38.86,149395,0
+KEX.US,D,20100922,000000,38.62,39.01,38.19,38.41,118773,0
+KEX.US,D,20100923,000000,38.06,38.59,37.8,37.86,169925,0
+KEX.US,D,20100924,000000,38.38,39.2,38.26,39.1,177515,0
+KEX.US,D,20100927,000000,39.19,39.63,38.98,39.51,177851,0
+KEX.US,D,20100928,000000,39.61,40.14,38.93,40.07,200089,0
+KEX.US,D,20100929,000000,39.95,40.14,39.44,39.55,171395,0
+KEX.US,D,20100930,000000,39.8,40.76,39.54,40.06,370036,0
+KEX.US,D,20101001,000000,40.3,40.44,40,40.27,193433,0
+KEX.US,D,20101004,000000,40.14,40.56,39.35,39.5,191875,0
+KEX.US,D,20101005,000000,39.86,41,39.86,40.73,119260,0
+KEX.US,D,20101006,000000,40.62,40.93,40.3,40.59,96373,0
+KEX.US,D,20101007,000000,40.79,40.79,40.18,40.42,128326,0
+KEX.US,D,20101008,000000,40.51,40.51,39.83,40,319786,0
+KEX.US,D,20101011,000000,39.98,40.3,39.7,39.99,291907,0
+KEX.US,D,20101012,000000,39.9,40.34,39.25,40.19,114748,0
+KEX.US,D,20101013,000000,40.38,41.76,40.38,41.26,238663,0
+KEX.US,D,20101014,000000,41.07,41.08,40.12,40.15,319205,0
+KEX.US,D,20101015,000000,40.58,40.69,39.46,39.92,220510,0
+KEX.US,D,20101018,000000,40.14,40.7,40.01,40.29,218628,0
+KEX.US,D,20101019,000000,39.8,40.38,39.63,39.96,297577,0
+KEX.US,D,20101020,000000,40.16,40.84,40.13,40.64,132871,0
+KEX.US,D,20101021,000000,40.76,41.22,40.57,40.93,222222,0
+KEX.US,D,20101022,000000,40.88,41.3,40.51,41.19,139393,0
+KEX.US,D,20101025,000000,41.52,42.16,40.85,40.87,325711,0
+KEX.US,D,20101026,000000,40.59,41.12,40.37,40.62,149881,0
+KEX.US,D,20101027,000000,40.18,40.57,39.82,40.41,190089,0
+KEX.US,D,20101028,000000,40.79,44.18,40.79,42.58,826044,0
+KEX.US,D,20101029,000000,42.89,43.31,42.16,42.99,264523,0
+KEX.US,D,20101101,000000,43.22,43.42,42.6,42.78,194695,0
+KEX.US,D,20101102,000000,43.09,43.62,42.95,43.48,117767,0
+KEX.US,D,20101103,000000,43.53,43.72,42.56,43.07,220748,0
+KEX.US,D,20101104,000000,43.63,44.27,43.56,43.68,199936,0
+KEX.US,D,20101105,000000,43.7,44.65,43.65,44.61,239428,0
+KEX.US,D,20101108,000000,44.48,45,44.43,44.97,221531,0
+KEX.US,D,20101109,000000,45,45,44.32,44.47,266382,0
+KEX.US,D,20101110,000000,44.46,44.68,44.15,44.5,144652,0
+KEX.US,D,20101111,000000,44.08,44.55,43.83,44.37,76193,0
+KEX.US,D,20101112,000000,44.17,44.36,43.67,44.03,127892,0
+KEX.US,D,20101115,000000,44.12,44.75,43.95,44.62,167330,0
+KEX.US,D,20101116,000000,44.27,44.4,43.4,43.81,241041,0
+KEX.US,D,20101117,000000,43.89,43.93,43.49,43.78,163259,0
+KEX.US,D,20101118,000000,44.27,44.9,44.26,44.41,113130,0
+KEX.US,D,20101119,000000,44.46,44.65,44.27,44.49,148557,0
+KEX.US,D,20101122,000000,43.84,44.92,43.7,44.72,193958,0
+KEX.US,D,20101123,000000,44.37,44.37,43.86,44.29,114996,0
+KEX.US,D,20101124,000000,44.66,45.56,44.66,45.46,127296,0
+KEX.US,D,20101126,000000,45.13,45.55,45.13,45.35,91021,0
+KEX.US,D,20101129,000000,44.92,45.32,44.23,44.54,171919,0
+KEX.US,D,20101130,000000,44.08,44.71,44.06,44.67,291566,0
+KEX.US,D,20101201,000000,45.41,45.78,44.78,44.88,227706,0
+KEX.US,D,20101202,000000,44.96,45.33,44.91,45.03,247294,0
+KEX.US,D,20101203,000000,44.95,45.69,44.95,45.39,131692,0
+KEX.US,D,20101206,000000,45.28,45.34,44.92,44.99,273854,0
+KEX.US,D,20101207,000000,45.38,45.48,44.74,44.84,142912,0
+KEX.US,D,20101208,000000,44.9,45.03,44.67,44.78,181563,0
+KEX.US,D,20101209,000000,45.02,45.15,44.78,45.13,254968,0
+KEX.US,D,20101210,000000,45.31,45.42,44.86,44.97,184695,0
+KEX.US,D,20101213,000000,45.04,45.13,44.57,44.63,166833,0
+KEX.US,D,20101214,000000,44.63,44.68,43.69,44.02,260836,0
+KEX.US,D,20101215,000000,43.9,44.12,43.68,43.88,286326,0
+KEX.US,D,20101216,000000,44.01,44.93,43.99,44.66,179040,0
+KEX.US,D,20101217,000000,44.69,44.81,44.01,44.01,299172,0
+KEX.US,D,20101220,000000,44.21,44.51,43.59,44.38,302527,0
+KEX.US,D,20101221,000000,44.5,44.87,44.22,44.7,137459,0
+KEX.US,D,20101222,000000,44.83,44.93,44.43,44.63,156462,0
+KEX.US,D,20101223,000000,44.67,44.79,44.45,44.48,107138,0
+KEX.US,D,20101227,000000,44.42,44.61,44.07,44.54,58911,0
+KEX.US,D,20101228,000000,44.57,44.61,44.09,44.23,106956,0
+KEX.US,D,20101229,000000,44.38,44.44,43.97,44.12,151139,0
+KEX.US,D,20101230,000000,44.03,44.38,43.85,44.12,118302,0
+KEX.US,D,20101231,000000,43.9,44.46,43.88,44.05,142800,0
+KEX.US,D,20110103,000000,44.33,44.55,44.13,44.39,310304,0
+KEX.US,D,20110104,000000,44.53,44.65,43.63,44.33,235641,0
+KEX.US,D,20110105,000000,44.14,44.9,44.13,44.69,243975,0
+KEX.US,D,20110106,000000,44.77,44.9,44.5,44.72,193108,0
+KEX.US,D,20110107,000000,44.61,44.95,44.07,44.65,245756,0
+KEX.US,D,20110110,000000,44.39,44.95,44.3,44.85,240148,0
+KEX.US,D,20110111,000000,44.94,45.52,44.76,44.94,167871,0
+KEX.US,D,20110112,000000,45.27,45.59,44.96,45.49,228145,0
+KEX.US,D,20110113,000000,45.41,45.44,45.03,45.29,132785,0
+KEX.US,D,20110114,000000,45.14,45.67,45.14,45.65,114208,0
+KEX.US,D,20110118,000000,45.65,45.8,45.44,45.62,273445,0
+KEX.US,D,20110119,000000,45.59,45.6,44.44,44.61,218883,0
+KEX.US,D,20110120,000000,44.37,44.69,43.92,44.04,155050,0
+KEX.US,D,20110121,000000,44.42,44.62,43.72,43.75,106336,0
+KEX.US,D,20110124,000000,43.77,44.06,43.47,43.83,212659,0
+KEX.US,D,20110125,000000,43.6,43.96,43.29,43.96,226915,0
+KEX.US,D,20110126,000000,44.11,44.48,43.7,44.32,199905,0
+KEX.US,D,20110127,000000,45.76,47.95,45.76,46.34,949883,0
+KEX.US,D,20110128,000000,46.36,48.88,46.36,47.24,679312,0
+KEX.US,D,20110131,000000,47.44,47.82,46.64,46.74,347056,0
+KEX.US,D,20110201,000000,47.22,47.71,47.08,47.25,250946,0
+KEX.US,D,20110202,000000,47.43,47.77,46.89,47.56,382031,0
+KEX.US,D,20110203,000000,47.37,48.71,47.26,48.35,238753,0
+KEX.US,D,20110204,000000,48.45,49.08,48.35,48.71,181103,0
+KEX.US,D,20110207,000000,48.77,49.18,48.5,49.05,184590,0
+KEX.US,D,20110208,000000,49.02,49.3,48.63,49.16,108809,0
+KEX.US,D,20110209,000000,49,49.38,48.76,49.06,259321,0
+KEX.US,D,20110210,000000,48.93,49.44,48.67,49.16,200821,0
+KEX.US,D,20110211,000000,49.18,49.83,49.07,49.79,89729,0
+KEX.US,D,20110214,000000,49.84,50.18,49.63,50.16,88601,0
+KEX.US,D,20110215,000000,49.97,50.61,49.97,50.49,144672,0
+KEX.US,D,20110216,000000,50.57,51.61,50.57,51.5,237284,0
+KEX.US,D,20110218,000000,51.46,52.07,51.16,52.05,265657,0
+KEX.US,D,20110222,000000,54.72,55.18,53.61,54.21,537717,0
+KEX.US,D,20110223,000000,53.89,54.34,53.24,53.36,498422,0
+KEX.US,D,20110224,000000,53.47,54.08,52.67,53.26,386803,0
+KEX.US,D,20110225,000000,53.4,54.06,53.34,53.84,204541,0
+KEX.US,D,20110228,000000,54.07,55.39,54.03,55.34,402680,0
+KEX.US,D,20110301,000000,55.27,55.98,54.7,54.99,635459,0
+KEX.US,D,20110302,000000,55,55.61,54.84,55.52,350366,0
+KEX.US,D,20110303,000000,55.79,56.72,55.79,56.34,208522,0
+KEX.US,D,20110304,000000,56.44,56.74,55.55,56.17,197615,0
+KEX.US,D,20110307,000000,56.44,56.76,54.81,55.21,298029,0
+KEX.US,D,20110308,000000,55.44,57.43,55.25,56.37,489729,0
+KEX.US,D,20110309,000000,56.41,57.15,55.87,56.43,178599,0
+KEX.US,D,20110310,000000,55.94,55.94,54.64,54.83,231840,0
+KEX.US,D,20110311,000000,54.7,55.6,54.36,55.33,255681,0
+KEX.US,D,20110314,000000,55.43,60,55.12,56.33,742877,0
+KEX.US,D,20110315,000000,55.71,55.71,54.59,54.82,394292,0
+KEX.US,D,20110316,000000,54.9,55.35,53.78,53.96,354090,0
+KEX.US,D,20110317,000000,54.57,55.2,54.52,54.64,224218,0
+KEX.US,D,20110318,000000,55.08,55.74,54.21,54.36,378793,0
+KEX.US,D,20110321,000000,55.05,56.6,55.05,56.25,442645,0
+KEX.US,D,20110322,000000,56.21,56.37,55.65,55.69,154722,0
+KEX.US,D,20110323,000000,55.66,56.43,55.29,56.22,313817,0
+KEX.US,D,20110324,000000,56.43,56.44,55.65,56.43,249290,0
+KEX.US,D,20110325,000000,56.58,57.02,56.36,56.78,213383,0
+KEX.US,D,20110328,000000,56.82,57.01,56.38,56.38,145618,0
+KEX.US,D,20110329,000000,56.25,56.43,55.96,56.27,163332,0
+KEX.US,D,20110330,000000,56.47,56.99,56.32,56.42,367540,0
+KEX.US,D,20110331,000000,56.39,57.32,56.29,57.29,300481,0
+KEX.US,D,20110401,000000,57.44,57.71,56.71,57.1,531844,0
+KEX.US,D,20110404,000000,57.28,57.52,57.09,57.43,383231,0
+KEX.US,D,20110405,000000,57.3,57.68,57.27,57.39,196537,0
+KEX.US,D,20110406,000000,57.7,57.87,56.79,57.11,151168,0
+KEX.US,D,20110407,000000,56.94,57.32,56.48,56.66,146888,0
+KEX.US,D,20110408,000000,56.69,56.69,55.71,56.06,215528,0
+KEX.US,D,20110411,000000,56.06,56.43,55.64,55.85,167180,0
+KEX.US,D,20110412,000000,55.56,55.9,54.96,55.19,203650,0
+KEX.US,D,20110413,000000,55.4,55.64,54.73,55.08,141081,0
+KEX.US,D,20110414,000000,54.74,55.41,54.51,54.87,226762,0
+KEX.US,D,20110415,000000,55.04,55.56,54.8,55.5,190038,0
+KEX.US,D,20110418,000000,55.06,55.06,53.74,54.11,210956,0
+KEX.US,D,20110419,000000,54.26,54.39,53.82,54.15,130230,0
+KEX.US,D,20110420,000000,54.88,55.09,54.3,54.98,216085,0
+KEX.US,D,20110421,000000,55.26,55.91,54.9,55.8,209138,0
+KEX.US,D,20110425,000000,55.85,56.45,55.51,56.22,200818,0
+KEX.US,D,20110426,000000,56.41,57.27,56.31,56.45,246345,0
+KEX.US,D,20110427,000000,56.49,56.87,55.6,56.61,261983,0
+KEX.US,D,20110428,000000,56.79,58.25,56.01,56.7,382411,0
+KEX.US,D,20110429,000000,56.64,57.21,56.49,56.78,125848,0
+KEX.US,D,20110502,000000,56.69,57.22,56.67,56.74,283990,0
+KEX.US,D,20110503,000000,56.66,57.02,55.6,55.8,143592,0
+KEX.US,D,20110504,000000,55.85,55.85,54.61,54.67,269983,0
+KEX.US,D,20110505,000000,54.48,55.21,54.25,54.32,277597,0
+KEX.US,D,20110506,000000,54.73,55.15,54.25,54.59,228202,0
+KEX.US,D,20110509,000000,54.75,55.25,54.3,55.17,242475,0
+KEX.US,D,20110510,000000,55.51,55.85,55.14,55.19,276785,0
+KEX.US,D,20110511,000000,54.93,55.18,52.53,52.9,520902,0
+KEX.US,D,20110512,000000,52.17,55,52.01,54.81,471295,0
+KEX.US,D,20110513,000000,54.66,55,54.42,54.58,397787,0
+KEX.US,D,20110516,000000,54.18,54.27,53.44,53.48,302039,0
+KEX.US,D,20110517,000000,53.1,53.21,51.9,52.46,454517,0
+KEX.US,D,20110518,000000,52.32,53.43,51.82,53.42,274162,0
+KEX.US,D,20110519,000000,53.81,54.09,53.2,53.48,240671,0
+KEX.US,D,20110520,000000,53.28,54.4,52.71,54.37,382255,0
+KEX.US,D,20110523,000000,53.4,55.02,53.35,54.92,532117,0
+KEX.US,D,20110524,000000,54.97,55.14,54.22,54.51,321827,0
+KEX.US,D,20110525,000000,54.14,55.26,54.12,55.07,332026,0
+KEX.US,D,20110526,000000,54.75,55.56,54.51,55.48,260318,0
+KEX.US,D,20110527,000000,55.63,56.45,55.59,56.26,339467,0
+KEX.US,D,20110531,000000,56.59,57.47,55.91,57.47,695027,0
+KEX.US,D,20110601,000000,57.4,57.45,55.77,55.82,452316,0
+KEX.US,D,20110602,000000,55.99,56.51,55.07,55.2,414577,0
+KEX.US,D,20110603,000000,54.61,54.91,54.41,54.49,208526,0
+KEX.US,D,20110606,000000,54.43,54.43,53.35,53.54,371377,0
+KEX.US,D,20110607,000000,53.7,53.93,53.26,53.74,460011,0
+KEX.US,D,20110608,000000,53.53,53.55,52.85,52.86,409792,0
+KEX.US,D,20110609,000000,53.04,53.1,52.79,52.84,295051,0
+KEX.US,D,20110610,000000,52.56,52.98,51.38,51.64,429662,0
+KEX.US,D,20110613,000000,51.51,52.03,50.97,51.21,253725,0
+KEX.US,D,20110614,000000,51.71,52.58,51.7,52.3,159074,0
+KEX.US,D,20110615,000000,51.78,52.41,51.66,51.76,190185,0
+KEX.US,D,20110616,000000,53.36,55.6,52.94,55.53,885257,0
+KEX.US,D,20110617,000000,55.97,56.03,55.12,55.31,471028,0
+KEX.US,D,20110620,000000,55.38,55.67,55.17,55.61,283683,0
+KEX.US,D,20110621,000000,55.98,56.37,55.54,56.34,393394,0
+KEX.US,D,20110622,000000,56.21,56.5,55.89,56.17,353470,0
+KEX.US,D,20110623,000000,55.44,55.74,54.94,55.55,351437,0
+KEX.US,D,20110624,000000,55.68,55.88,55.2,55.61,663564,0
+KEX.US,D,20110627,000000,55.55,55.9,55.41,55.52,236853,0
+KEX.US,D,20110628,000000,55.75,55.95,55.52,55.93,349490,0
+KEX.US,D,20110629,000000,56.21,56.78,55.59,56.64,193434,0
+KEX.US,D,20110630,000000,56.88,57.34,56.66,56.67,171307,0
+KEX.US,D,20110701,000000,56.99,58.48,56.67,58.28,564569,0
+KEX.US,D,20110705,000000,58.48,58.54,58.02,58.12,159398,0
+KEX.US,D,20110706,000000,57.98,58.78,57.73,58.16,264338,0
+KEX.US,D,20110707,000000,58.87,58.95,57.81,58.5,388740,0
+KEX.US,D,20110708,000000,57.88,58.5,57.71,58.5,194505,0
+KEX.US,D,20110711,000000,57.78,58.06,57.66,57.9,302296,0
+KEX.US,D,20110712,000000,57.57,58.25,57.57,57.91,298152,0
+KEX.US,D,20110713,000000,57.93,58.48,57.8,57.9,539708,0
+KEX.US,D,20110714,000000,59.71,59.87,58.08,58.17,1142083,0
+KEX.US,D,20110715,000000,58.41,58.47,57.91,58.36,445786,0
+KEX.US,D,20110718,000000,58.4,58.4,57.68,57.8,254657,0
+KEX.US,D,20110719,000000,58.12,58.46,57.66,58.26,322879,0
+KEX.US,D,20110720,000000,58.42,58.5,58.01,58.21,218327,0
+KEX.US,D,20110721,000000,58.4,59.02,58.34,58.72,282961,0
+KEX.US,D,20110722,000000,58.69,59.05,58.25,58.89,218312,0
+KEX.US,D,20110725,000000,58.22,59.49,58.09,59.03,304267,0
+KEX.US,D,20110726,000000,59.13,59.17,57.34,57.96,385196,0
+KEX.US,D,20110727,000000,57.65,57.85,56.48,56.83,458252,0
+KEX.US,D,20110728,000000,57.51,59.5,57.15,58.58,643579,0
+KEX.US,D,20110729,000000,57.45,58.88,56.38,58.32,458540,0
+KEX.US,D,20110801,000000,58.81,60,58.81,59.39,742551,0
+KEX.US,D,20110802,000000,58.93,59.12,56.94,57.08,505089,0
+KEX.US,D,20110803,000000,56.94,57.02,55.44,56.82,421311,0
+KEX.US,D,20110804,000000,55.89,56.17,53.24,53.48,469367,0
+KEX.US,D,20110805,000000,54.03,54.41,51.46,52.87,601644,0
+KEX.US,D,20110808,000000,51.07,51.07,47.48,47.67,851509,0
+KEX.US,D,20110809,000000,48.66,52.01,47.23,51.9,824482,0
+KEX.US,D,20110810,000000,50.57,52.45,50.18,51.23,598818,0
+KEX.US,D,20110811,000000,51.18,52.97,50.48,52.16,615978,0
+KEX.US,D,20110812,000000,52.53,52.88,51.33,52.42,317453,0
+KEX.US,D,20110815,000000,52.47,53.69,52.36,53.65,145326,0
+KEX.US,D,20110816,000000,52.83,54.4,52.83,54.07,463869,0
+KEX.US,D,20110817,000000,54.09,54.72,52.99,53.51,297973,0
+KEX.US,D,20110818,000000,52.04,52.29,49.75,50.22,447002,0
+KEX.US,D,20110819,000000,49.59,51.58,49.47,49.67,337099,0
+KEX.US,D,20110822,000000,50.89,51.02,49.41,49.87,396058,0
+KEX.US,D,20110823,000000,50.02,51.89,49.36,51.88,239556,0
+KEX.US,D,20110824,000000,51.7,53.06,51.37,52.46,205809,0
+KEX.US,D,20110825,000000,52.84,53.1,51.08,51.33,181842,0
+KEX.US,D,20110826,000000,50.92,52.84,49.8,52.82,299674,0
+KEX.US,D,20110829,000000,53.32,55.18,53.07,55.07,213776,0
+KEX.US,D,20110830,000000,54.86,55.85,54.26,54.96,297538,0
+KEX.US,D,20110831,000000,55.73,56.5,54.69,55.04,459221,0
+KEX.US,D,20110901,000000,55,55.21,54.26,54.58,338772,0
+KEX.US,D,20110902,000000,52.97,53.97,52.2,52.5,270289,0
+KEX.US,D,20110906,000000,50.96,51.64,50.37,51.55,670341,0
+KEX.US,D,20110907,000000,52.41,55.06,52.41,54.99,849363,0
+KEX.US,D,20110908,000000,54.49,55.17,54.14,54.64,398802,0
+KEX.US,D,20110909,000000,54.14,54.91,53.33,53.44,491250,0
+KEX.US,D,20110912,000000,52.59,54.8,52.55,54.8,532592,0
+KEX.US,D,20110913,000000,56.4,56.68,55.24,55.8,913217,0
+KEX.US,D,20110914,000000,56.51,57.48,55.53,56.67,725609,0
+KEX.US,D,20110915,000000,57.66,57.69,56.41,57.29,304791,0
+KEX.US,D,20110916,000000,57.38,57.79,56.6,57.13,451874,0
+KEX.US,D,20110919,000000,56.12,58,55.91,57.5,411101,0
+KEX.US,D,20110920,000000,59.66,59.67,56.3,56.34,678199,0
+KEX.US,D,20110921,000000,56.35,56.58,53.54,53.61,835186,0
+KEX.US,D,20110922,000000,52.35,53.36,50.88,52.15,665493,0
+KEX.US,D,20110923,000000,51.92,53.15,51.67,52.89,389331,0
+KEX.US,D,20110926,000000,53.3,54.03,51.47,53.84,422011,0
+KEX.US,D,20110927,000000,55.21,55.87,54.6,55.25,487474,0
+KEX.US,D,20110928,000000,55.33,56.04,53.74,53.88,411130,0
+KEX.US,D,20110929,000000,54.87,55.25,52.44,53.91,412923,0
+KEX.US,D,20110930,000000,53.04,54.03,52.53,52.64,355661,0
+KEX.US,D,20111003,000000,52.26,52.5,50.04,50.18,845867,0
+KEX.US,D,20111004,000000,49.74,52.6,49,52.51,568470,0
+KEX.US,D,20111005,000000,52.87,54.5,51.85,53.95,391873,0
+KEX.US,D,20111006,000000,53.95,56,53.55,55.49,444599,0
+KEX.US,D,20111007,000000,55.64,55.64,53.11,53.28,543689,0
+KEX.US,D,20111010,000000,54.31,55.48,54.25,55.33,202588,0
+KEX.US,D,20111011,000000,54.73,56.71,54.71,55.75,295298,0
+KEX.US,D,20111012,000000,56.22,57.19,56.13,56.56,401948,0
+KEX.US,D,20111013,000000,56.28,57.86,56.07,57.54,405483,0
+KEX.US,D,20111014,000000,58,58.01,57.22,57.54,245712,0
+KEX.US,D,20111017,000000,57.5,57.68,56.26,56.67,299569,0
+KEX.US,D,20111018,000000,56.84,58.17,55.75,57.8,350352,0
+KEX.US,D,20111019,000000,57.6,58.7,57.45,57.58,289927,0
+KEX.US,D,20111020,000000,57.53,57.95,56.61,57.79,185966,0
+KEX.US,D,20111021,000000,58.29,59.02,58.2,58.74,238282,0
+KEX.US,D,20111024,000000,58.77,59.58,57.52,59.38,322011,0
+KEX.US,D,20111025,000000,58.71,59.03,57.69,58.43,276398,0
+KEX.US,D,20111026,000000,58.57,59.26,57.38,58.9,266480,0
+KEX.US,D,20111027,000000,63.7,65.2,62,63.24,1067219,0
+KEX.US,D,20111028,000000,62.72,63.51,62.52,63.07,282238,0
+KEX.US,D,20111031,000000,62.72,63.33,61.53,61.54,432664,0
+KEX.US,D,20111101,000000,59.12,60.83,59.12,60.46,463858,0
+KEX.US,D,20111102,000000,61.39,62.15,60.68,61.61,378815,0
+KEX.US,D,20111103,000000,62.02,63.98,61.56,63.2,473185,0
+KEX.US,D,20111104,000000,62.63,63.76,61.73,63.56,215474,0
+KEX.US,D,20111107,000000,63.36,64,61.87,63.04,286157,0
+KEX.US,D,20111108,000000,63.9,64.95,62.89,64.03,514039,0
+KEX.US,D,20111109,000000,62.26,63.01,61.8,62.26,877888,0
+KEX.US,D,20111110,000000,63.46,63.52,62.31,62.82,476233,0
+KEX.US,D,20111111,000000,63.34,64.04,63.17,63.57,186014,0
+KEX.US,D,20111114,000000,63.68,64.04,62.77,63.22,222953,0
+KEX.US,D,20111115,000000,63.31,65.46,62.93,65.09,487901,0
+KEX.US,D,20111116,000000,63.99,65.09,63.63,63.72,542431,0
+KEX.US,D,20111117,000000,63.75,64.01,61.86,62.87,533406,0
+KEX.US,D,20111118,000000,63.28,63.77,62.51,63.07,416085,0
+KEX.US,D,20111121,000000,62.21,62.41,60.71,61.75,290563,0
+KEX.US,D,20111122,000000,61.39,62.38,60.94,61.65,284851,0
+KEX.US,D,20111123,000000,61.05,61.42,60.13,60.41,345388,0
+KEX.US,D,20111125,000000,60.06,61.21,60.06,60.45,96423,0
+KEX.US,D,20111128,000000,62.4,62.7,61.76,62.26,266756,0
+KEX.US,D,20111129,000000,62.44,63.45,62.17,62.66,451990,0
+KEX.US,D,20111130,000000,64.4,64.42,63.34,64.28,796598,0
+KEX.US,D,20111201,000000,64.32,64.35,63.14,63.26,512227,0
+KEX.US,D,20111202,000000,63.72,64.13,62.51,63,452939,0
+KEX.US,D,20111205,000000,64.15,64.88,63.71,64.31,381858,0
+KEX.US,D,20111206,000000,64.29,65.23,64.03,65,365165,0
+KEX.US,D,20111207,000000,64.5,65.46,64.14,64.89,519594,0
+KEX.US,D,20111208,000000,64.55,65.2,63.59,64.34,539323,0
+KEX.US,D,20111209,000000,64.37,65.05,63.27,64.75,495707,0
+KEX.US,D,20111212,000000,64.49,64.49,63.4,64.19,219391,0
+KEX.US,D,20111213,000000,64.8,65.28,63.38,63.62,355579,0
+KEX.US,D,20111214,000000,63.14,63.42,61.34,61.84,402948,0
+KEX.US,D,20111215,000000,62.93,62.97,61.68,62.34,332721,0
+KEX.US,D,20111216,000000,63.06,64.56,63.04,64.01,664394,0
+KEX.US,D,20111219,000000,64.39,64.99,62.57,62.8,374166,0
+KEX.US,D,20111220,000000,63.93,65.22,63.73,64.6,299634,0
+KEX.US,D,20111221,000000,64.77,65.44,63.99,65.35,264705,0
+KEX.US,D,20111222,000000,65.5,66.28,64.89,65.33,383421,0
+KEX.US,D,20111223,000000,65.56,66.12,65.17,65.64,130725,0
+KEX.US,D,20111227,000000,65.57,66.27,65.35,65.74,154642,0
+KEX.US,D,20111228,000000,65.98,66.1,65.08,65.24,190734,0
+KEX.US,D,20111229,000000,65.27,66.26,65.27,65.99,143794,0
+KEX.US,D,20111230,000000,66.1,66.36,65.71,65.84,261489,0
+KEX.US,D,20120103,000000,68.04,69.29,64.57,64.93,873048,0
+KEX.US,D,20120104,000000,64.75,67.06,64.42,67.02,625258,0
+KEX.US,D,20120105,000000,66.62,66.95,65.83,66.71,525019,0
+KEX.US,D,20120106,000000,66.84,67.47,66.3,66.94,589559,0
+KEX.US,D,20120109,000000,67.33,67.33,66.25,66.78,299574,0
+KEX.US,D,20120110,000000,67.52,68.06,66.75,66.92,396695,0
+KEX.US,D,20120111,000000,66.75,66.9,65.82,66.65,290160,0
+KEX.US,D,20120112,000000,66.88,67,66.32,66.63,278227,0
+KEX.US,D,20120113,000000,66.15,67.04,65.87,66.86,294992,0
+KEX.US,D,20120117,000000,67.43,68.04,67.25,67.71,353115,0
+KEX.US,D,20120118,000000,67.65,68.49,67.27,68.33,359729,0
+KEX.US,D,20120119,000000,68.35,70,68.35,69.85,866756,0
+KEX.US,D,20120120,000000,69.7,70.22,69.53,70,537412,0
+KEX.US,D,20120123,000000,69.68,70.06,68,68.6,528519,0
+KEX.US,D,20120124,000000,68.35,68.7,67.44,67.5,719731,0
+KEX.US,D,20120125,000000,67.33,68.11,67.31,67.98,470049,0
+KEX.US,D,20120126,000000,68.48,68.77,68.18,68.43,353757,0
+KEX.US,D,20120127,000000,68.09,68.49,67.6,67.67,247322,0
+KEX.US,D,20120130,000000,67.06,67.53,66.88,67.38,543603,0
+KEX.US,D,20120131,000000,67.84,67.86,65.85,66.77,602405,0
+KEX.US,D,20120201,000000,67.21,68,67.17,67.57,416889,0
+KEX.US,D,20120202,000000,67.76,68.06,66.74,66.85,582220,0
+KEX.US,D,20120203,000000,67.5,68.64,61.2,67.58,3843680,0
+KEX.US,D,20120206,000000,66.87,67.25,65.86,66.72,526816,0
+KEX.US,D,20120207,000000,66.53,67.36,65.81,67,689358,0
+KEX.US,D,20120208,000000,67,67.18,66,66.45,328626,0
+KEX.US,D,20120209,000000,66.57,67.73,66.07,67.21,445067,0
+KEX.US,D,20120210,000000,66.37,66.47,65.26,65.54,447534,0
+KEX.US,D,20120213,000000,65.85,66.8,65.49,65.75,448584,0
+KEX.US,D,20120214,000000,65.58,66.58,65.34,65.86,408694,0
+KEX.US,D,20120215,000000,65.89,66.25,64.85,65.28,422198,0
+KEX.US,D,20120216,000000,65.21,66.56,65.21,66.28,474844,0
+KEX.US,D,20120217,000000,66.69,67.77,66.66,67.49,499686,0
+KEX.US,D,20120221,000000,67.69,67.82,66.93,67.4,285434,0
+KEX.US,D,20120222,000000,67.27,67.79,67.07,67.74,285768,0
+KEX.US,D,20120223,000000,67.66,68.27,66.85,68.16,276558,0
+KEX.US,D,20120224,000000,68.07,69.2,67.43,68.25,342800,0
+KEX.US,D,20120227,000000,67.76,68.74,67.3,68.57,371696,0
+KEX.US,D,20120228,000000,68.4,68.63,67.41,68.01,390500,0
+KEX.US,D,20120229,000000,68.03,68.91,67.78,68.62,342367,0
+KEX.US,D,20120301,000000,68.66,69.81,68.2,69.51,555009,0
+KEX.US,D,20120302,000000,69.3,69.61,68.37,68.57,234353,0
+KEX.US,D,20120305,000000,68.37,68.47,67.9,68.11,376436,0
+KEX.US,D,20120306,000000,67.63,67.71,66.85,67.22,319501,0
+KEX.US,D,20120307,000000,67.32,68.49,67.3,67.96,244010,0
+KEX.US,D,20120308,000000,68.48,68.9,67.63,68.57,220888,0
+KEX.US,D,20120309,000000,68.6,69.28,68.25,68.73,234582,0
+KEX.US,D,20120312,000000,68.89,69.03,68.37,68.88,163185,0
+KEX.US,D,20120313,000000,69.15,70.61,68.53,69.99,570839,0
+KEX.US,D,20120314,000000,70.16,70.38,69.22,69.77,294224,0
+KEX.US,D,20120315,000000,69.71,70.05,69.27,69.28,461019,0
+KEX.US,D,20120316,000000,69.41,69.85,68.65,68.77,578717,0
+KEX.US,D,20120319,000000,68.64,69.82,68.55,69.22,247024,0
+KEX.US,D,20120320,000000,68.71,68.76,68.01,68.33,178145,0
+KEX.US,D,20120321,000000,68.33,68.33,67.34,68.18,428302,0
+KEX.US,D,20120322,000000,67.55,67.86,66.67,66.9,464307,0
+KEX.US,D,20120323,000000,66.78,67.11,65.58,66.89,557116,0
+KEX.US,D,20120326,000000,67.48,67.68,66.58,66.67,293936,0
+KEX.US,D,20120327,000000,66.71,66.95,66,66.04,407260,0
+KEX.US,D,20120328,000000,66.18,66.75,65.67,66.17,334237,0
+KEX.US,D,20120329,000000,65.71,66.25,64.87,65.94,317852,0
+KEX.US,D,20120330,000000,66.31,66.34,65.4,65.79,375210,0
+KEX.US,D,20120402,000000,65.36,66.98,65.28,66.29,495824,0
+KEX.US,D,20120403,000000,66.27,66.34,65.42,66.31,266087,0
+KEX.US,D,20120404,000000,65.59,66,65,65.39,253948,0
+KEX.US,D,20120405,000000,65.11,65.53,64.98,65,123220,0
+KEX.US,D,20120409,000000,64.1,64.61,63.35,64.37,354597,0
+KEX.US,D,20120410,000000,64.22,64.36,62.49,62.65,421322,0
+KEX.US,D,20120411,000000,63.07,63.35,62.73,63.06,288970,0
+KEX.US,D,20120412,000000,63.06,65.26,63.06,64.22,456107,0
+KEX.US,D,20120413,000000,63.92,64.1,63.41,63.61,268108,0
+KEX.US,D,20120416,000000,63.79,64.29,63.46,63.92,250412,0
+KEX.US,D,20120417,000000,64.19,64.94,64.05,64.35,322830,0
+KEX.US,D,20120418,000000,64.17,64.87,63.91,64.62,416519,0
+KEX.US,D,20120419,000000,64.51,64.81,64.12,64.54,707464,0
+KEX.US,D,20120420,000000,64.54,64.69,63.5,63.52,533183,0
+KEX.US,D,20120423,000000,62.82,63.1,61.7,63.05,614170,0
+KEX.US,D,20120424,000000,63.09,63.66,62.31,62.48,419778,0
+KEX.US,D,20120425,000000,62.91,63.87,62.42,63.78,427167,0
+KEX.US,D,20120426,000000,63.8,67.36,63.39,66.33,1429938,0
+KEX.US,D,20120427,000000,66.52,67.11,66.38,66.8,579473,0
+KEX.US,D,20120430,000000,66.62,66.79,65.53,66.37,561354,0
+KEX.US,D,20120501,000000,66.24,67.05,65.75,66.33,485495,0
+KEX.US,D,20120502,000000,65.93,66.85,65.48,66.7,314722,0
+KEX.US,D,20120503,000000,66.83,66.91,65.02,65.39,344814,0
+KEX.US,D,20120504,000000,65,65.1,64.09,64.64,268319,0
+KEX.US,D,20120507,000000,64.4,64.93,63.99,64.66,323291,0
+KEX.US,D,20120508,000000,64.53,64.59,63.02,64.28,453342,0
+KEX.US,D,20120509,000000,63.63,63.96,62.58,63.35,605166,0
+KEX.US,D,20120510,000000,63.88,63.98,62.02,62.21,798468,0
+KEX.US,D,20120511,000000,61.76,62.52,61.19,62,855334,0
+KEX.US,D,20120514,000000,61.19,61.67,60.69,61,510199,0
+KEX.US,D,20120515,000000,61,61.81,60.43,60.72,482981,0
+KEX.US,D,20120516,000000,60.86,61.6,60.77,61.04,419674,0
+KEX.US,D,20120517,000000,61.01,61.4,53.58,56.09,3393607,0
+KEX.US,D,20120518,000000,55.48,56.55,54.56,55.18,1548809,0
+KEX.US,D,20120521,000000,55.43,56.01,54.68,55.35,1945747,0
+KEX.US,D,20120522,000000,55.29,56.04,55.08,55.95,785212,0
+KEX.US,D,20120523,000000,55.84,56.72,54.65,56.38,1040946,0
+KEX.US,D,20120524,000000,56.28,56.71,55.48,55.95,2764831,0
+KEX.US,D,20120525,000000,55.98,56.31,55.18,55.3,280754,0
+KEX.US,D,20120529,000000,55.69,56.29,55.35,55.9,413417,0
+KEX.US,D,20120530,000000,55.48,55.48,54.08,54.1,384450,0
+KEX.US,D,20120531,000000,54.05,54.47,52.41,52.78,1168985,0
+KEX.US,D,20120601,000000,51.47,52.51,51.17,51.32,899695,0
+KEX.US,D,20120604,000000,51.27,51.47,50.29,50.64,560298,0
+KEX.US,D,20120605,000000,50.5,50.99,50.05,50.86,698716,0
+KEX.US,D,20120606,000000,51.37,52.14,50.99,51.67,742303,0
+KEX.US,D,20120607,000000,52.26,52.27,50.37,50.44,520245,0
+KEX.US,D,20120608,000000,50.41,51.14,50,51.03,329987,0
+KEX.US,D,20120611,000000,51.43,51.69,50.03,50.13,270884,0
+KEX.US,D,20120612,000000,50.23,50.55,49.76,50.27,440038,0
+KEX.US,D,20120613,000000,50.06,50.38,49.66,50.09,618541,0
+KEX.US,D,20120614,000000,50.2,50.56,49.65,50.22,853405,0
+KEX.US,D,20120615,000000,50.46,52.15,50.28,51.4,904868,0
+KEX.US,D,20120618,000000,51.12,51.73,50.62,51.44,419019,0
+KEX.US,D,20120619,000000,51.56,52.38,51.45,52.05,541756,0
+KEX.US,D,20120620,000000,51.58,51.86,50.75,51.86,589165,0
+KEX.US,D,20120621,000000,51.75,51.94,51.32,51.53,732167,0
+KEX.US,D,20120622,000000,51.6,51.74,51,51.1,587769,0
+KEX.US,D,20120625,000000,44.93,45.9,42.78,45.45,4311890,0
+KEX.US,D,20120626,000000,45.38,45.9,44.77,45.39,1279921,0
+KEX.US,D,20120627,000000,45.56,46,45.05,45.85,727704,0
+KEX.US,D,20120628,000000,43.84,46.45,43.84,46.43,587528,0
+KEX.US,D,20120629,000000,47.27,47.56,46.65,47.08,707574,0
+KEX.US,D,20120702,000000,48.98,48.98,46.35,46.96,771855,0
+KEX.US,D,20120703,000000,47.02,48.34,46.86,47.92,355268,0
+KEX.US,D,20120705,000000,47.83,47.91,47.04,47.44,446725,0
+KEX.US,D,20120706,000000,46.96,47.27,46.3,47,427437,0
+KEX.US,D,20120709,000000,47.02,47.22,46.66,46.97,378811,0
+KEX.US,D,20120710,000000,47.19,47.38,45.72,46.24,377495,0
+KEX.US,D,20120711,000000,46.22,46.69,45.91,46.52,362063,0
+KEX.US,D,20120712,000000,46.22,46.94,45.89,46.64,283184,0
+KEX.US,D,20120713,000000,46.87,48.56,46.87,48.05,373506,0
+KEX.US,D,20120716,000000,47.9,48.07,47.04,47.26,528100,0
+KEX.US,D,20120717,000000,47.41,47.5,45.89,46.65,508589,0
+KEX.US,D,20120718,000000,46.56,48.14,46.35,48.07,502872,0
+KEX.US,D,20120719,000000,48.15,49.58,48.15,48.43,467780,0
+KEX.US,D,20120720,000000,48.14,48.38,47.32,47.52,317713,0
+KEX.US,D,20120723,000000,46.64,47.3,46.13,46.9,322844,0
+KEX.US,D,20120724,000000,46.95,46.95,45.9,46.49,192778,0
+KEX.US,D,20120725,000000,47.01,47.79,46.38,46.88,549449,0
+KEX.US,D,20120726,000000,50.01,55.6,50.01,53.51,1564622,0
+KEX.US,D,20120727,000000,53.85,55.23,53.22,54.79,598775,0
+KEX.US,D,20120730,000000,54.61,54.83,52.94,53.2,429581,0
+KEX.US,D,20120731,000000,52.98,53.33,52.1,52.77,422094,0
+KEX.US,D,20120801,000000,53.07,53.37,52.56,52.84,339323,0
+KEX.US,D,20120802,000000,52.42,53.53,52.25,52.74,230757,0
+KEX.US,D,20120803,000000,53.79,54.81,53.56,54.12,348545,0
+KEX.US,D,20120806,000000,54.2,54.68,53.6,53.64,179459,0
+KEX.US,D,20120807,000000,53.82,54.84,53.49,53.82,224586,0
+KEX.US,D,20120808,000000,53.63,54.07,53.03,53.87,326029,0
+KEX.US,D,20120809,000000,53.68,54.36,53.46,53.85,174371,0
+KEX.US,D,20120810,000000,53.51,53.92,53.17,53.81,174926,0
+KEX.US,D,20120813,000000,53.58,53.65,52.18,52.75,247672,0
+KEX.US,D,20120814,000000,52.91,53.67,52.63,52.8,246152,0
+KEX.US,D,20120815,000000,52.81,54.35,52.32,54.23,265543,0
+KEX.US,D,20120816,000000,54.36,55.71,54.31,55.28,401172,0
+KEX.US,D,20120817,000000,55.38,55.66,54.79,55.36,233691,0
+KEX.US,D,20120820,000000,55.18,55.74,54.54,54.65,368210,0
+KEX.US,D,20120821,000000,54.71,55.08,52.25,53.22,686320,0
+KEX.US,D,20120822,000000,53.28,54.16,52.7,53.73,343608,0
+KEX.US,D,20120823,000000,53.59,53.89,52.89,52.96,190012,0
+KEX.US,D,20120824,000000,52.86,52.86,51.97,52.28,413048,0
+KEX.US,D,20120827,000000,52.3,52.37,51.83,51.95,218024,0
+KEX.US,D,20120828,000000,51.73,52.43,51.33,52.09,231689,0
+KEX.US,D,20120829,000000,52.09,52.2,51.46,51.6,176812,0
+KEX.US,D,20120830,000000,51.45,51.99,51.25,51.71,306162,0
+KEX.US,D,20120831,000000,52.03,53.31,51.74,52.65,493429,0
+KEX.US,D,20120904,000000,52.59,54,52.3,53.88,501769,0
+KEX.US,D,20120905,000000,54.83,56.82,54.49,55.99,862019,0
+KEX.US,D,20120906,000000,56.4,57.78,56.06,57.36,541564,0
+KEX.US,D,20120907,000000,57.25,58.21,57.19,57.96,368813,0
+KEX.US,D,20120910,000000,58.03,58.68,57.7,57.85,549917,0
+KEX.US,D,20120911,000000,57.76,57.83,57.19,57.66,413236,0
+KEX.US,D,20120912,000000,57.98,57.99,57.34,57.83,223662,0
+KEX.US,D,20120913,000000,57.81,58.44,57.25,58.07,239446,0
+KEX.US,D,20120914,000000,58.25,58.83,58.12,58.55,286048,0
+KEX.US,D,20120917,000000,58.5,58.71,57.64,57.85,220100,0
+KEX.US,D,20120918,000000,57.59,57.83,57.11,57.42,193728,0
+KEX.US,D,20120919,000000,57.59,57.97,57,57.17,246526,0
+KEX.US,D,20120920,000000,56.96,56.97,56.25,56.53,334223,0
+KEX.US,D,20120921,000000,56.92,57.46,56.25,56.26,395767,0
+KEX.US,D,20120924,000000,56.04,56.58,55.71,56.57,282368,0
+KEX.US,D,20120925,000000,56.7,57.01,55,55.21,288284,0
+KEX.US,D,20120926,000000,55.3,55.94,55.04,55.35,341517,0
+KEX.US,D,20120927,000000,55.67,55.94,55.06,55.6,296865,0
+KEX.US,D,20120928,000000,55.35,55.68,54.82,55.28,210317,0
+KEX.US,D,20121001,000000,55.45,55.86,54.83,55.39,470390,0
+KEX.US,D,20121002,000000,55.72,56.38,55.36,56.32,460168,0
+KEX.US,D,20121003,000000,56.26,56.77,55.53,55.71,318736,0
+KEX.US,D,20121004,000000,55.97,56.82,55.7,56.7,277204,0
+KEX.US,D,20121005,000000,56.87,57.26,56.55,56.69,248463,0
+KEX.US,D,20121008,000000,56.45,57.12,56.04,56.16,183995,0
+KEX.US,D,20121009,000000,56.2,57.14,55.51,56.82,327663,0
+KEX.US,D,20121010,000000,56.84,57.33,55.96,56.25,228357,0
+KEX.US,D,20121011,000000,56.55,56.87,55.97,56.06,148281,0
+KEX.US,D,20121012,000000,56.25,56.44,55.6,55.9,134376,0
+KEX.US,D,20121015,000000,56.03,57.32,55.72,57.21,209087,0
+KEX.US,D,20121016,000000,57.41,58.55,57.41,58.43,225198,0
+KEX.US,D,20121017,000000,58.34,59.4,58.16,59.27,306994,0
+KEX.US,D,20121018,000000,59.11,60.44,58.68,60.44,465829,0
+KEX.US,D,20121019,000000,60.21,60.34,58.65,58.93,324670,0
+KEX.US,D,20121022,000000,58.75,59.17,57.99,58.59,263435,0
+KEX.US,D,20121023,000000,57.97,59.62,57.61,59.61,304667,0
+KEX.US,D,20121024,000000,59.6,59.88,58.88,59.22,327737,0
+KEX.US,D,20121025,000000,59.2,59.43,55,55.18,878735,0
+KEX.US,D,20121026,000000,56.35,58.24,56.35,58.13,905846,0
+KEX.US,D,20121031,000000,58.08,59.03,57.06,57.48,1195295,0
+KEX.US,D,20121101,000000,57.61,59.44,57.46,59.37,458764,0
+KEX.US,D,20121102,000000,59.49,59.74,57.03,57.09,351137,0
+KEX.US,D,20121105,000000,56.97,57.32,56.63,57.15,239004,0
+KEX.US,D,20121106,000000,57.54,57.69,56.65,57.52,237176,0
+KEX.US,D,20121107,000000,57.38,57.4,56.17,56.73,204266,0
+KEX.US,D,20121108,000000,56.36,56.7,54.61,54.81,316119,0
+KEX.US,D,20121109,000000,54.65,54.65,53.6,53.89,397763,0
+KEX.US,D,20121112,000000,54.17,54.86,53.86,54.54,153518,0
+KEX.US,D,20121113,000000,54.21,55.38,54.14,54.99,213018,0
+KEX.US,D,20121114,000000,55.26,55.8,54.09,54.29,558802,0
+KEX.US,D,20121115,000000,54.16,55.54,53.99,54.97,399543,0
+KEX.US,D,20121116,000000,54.88,55.2,53.96,54.94,217000,0
+KEX.US,D,20121119,000000,55.59,56.76,54.84,56.56,384661,0
+KEX.US,D,20121120,000000,56.48,56.79,55.56,56.53,285091,0
+KEX.US,D,20121121,000000,56.59,56.98,56.09,56.5,115645,0
+KEX.US,D,20121123,000000,56.72,57.23,56.11,57.22,93967,0
+KEX.US,D,20121126,000000,56.95,57.69,56.6,56.99,130575,0
+KEX.US,D,20121127,000000,56.89,57.06,56.19,56.23,258493,0
+KEX.US,D,20121128,000000,56.49,58.22,56.14,58,929092,0
+KEX.US,D,20121129,000000,58.64,59.15,58,58.31,308852,0
+KEX.US,D,20121130,000000,58.32,58.32,57.13,57.88,428509,0
+KEX.US,D,20121203,000000,58.25,58.53,57.4,57.86,558887,0
+KEX.US,D,20121204,000000,57.61,57.8,56.57,57.41,454655,0
+KEX.US,D,20121205,000000,57.59,58.17,57.19,57.77,168348,0
+KEX.US,D,20121206,000000,57.6,58.09,56.84,57.34,365578,0
+KEX.US,D,20121207,000000,57.48,58.06,57.17,57.3,179239,0
+KEX.US,D,20121210,000000,57.49,58.11,56.9,57.82,330327,0
+KEX.US,D,20121211,000000,58.06,58.06,57.58,57.96,193494,0
+KEX.US,D,20121212,000000,58.23,58.76,57.72,57.99,393590,0
+KEX.US,D,20121213,000000,57.84,58.16,57.31,57.67,178148,0
+KEX.US,D,20121214,000000,57.45,58.64,57.29,58.16,299554,0
+KEX.US,D,20121217,000000,58.08,58.91,57.78,58.69,273280,0
+KEX.US,D,20121218,000000,58.62,61.11,58.62,60.51,462896,0
+KEX.US,D,20121219,000000,60.33,61.43,60.29,61.18,376397,0
+KEX.US,D,20121220,000000,61.25,61.73,60.76,61.66,225785,0
+KEX.US,D,20121221,000000,60.22,61.89,59.5,61.36,583032,0
+KEX.US,D,20121224,000000,61.35,61.42,60.77,61.31,99093,0
+KEX.US,D,20121226,000000,61.16,61.52,60.74,60.9,188417,0
+KEX.US,D,20121227,000000,60.81,61.59,60.8,61.1,222024,0
+KEX.US,D,20121228,000000,60.79,61.37,60.73,60.8,159737,0
+KEX.US,D,20121231,000000,60.5,61.89,60.27,61.89,613223,0
+KEX.US,D,20130102,000000,63.17,63.32,61.41,62.95,657331,0
+KEX.US,D,20130103,000000,62.85,65.15,62.85,63.58,487699,0
+KEX.US,D,20130104,000000,63.59,64.16,63.31,63.74,726367,0
+KEX.US,D,20130107,000000,63.56,64.11,63.27,63.99,333264,0
+KEX.US,D,20130108,000000,62.62,63.56,62.06,62.72,724587,0
+KEX.US,D,20130109,000000,62.7,63.08,61.94,62.6,571080,0
+KEX.US,D,20130110,000000,63.04,63.26,62.5,62.8,362614,0
+KEX.US,D,20130111,000000,62.87,63.03,62.09,62.4,323482,0
+KEX.US,D,20130114,000000,62.52,63.24,61.89,63.22,359640,0
+KEX.US,D,20130115,000000,63.2,63.96,63.07,63.72,234097,0
+KEX.US,D,20130116,000000,63.42,64,63.41,63.7,282802,0
+KEX.US,D,20130117,000000,63.82,64.59,63.77,64.42,236588,0
+KEX.US,D,20130118,000000,64.58,65.12,64.32,65.05,192380,0
+KEX.US,D,20130122,000000,64.9,65.62,64.78,65.5,171884,0
+KEX.US,D,20130123,000000,65.49,66.1,64.71,65.35,224400,0
+KEX.US,D,20130124,000000,65.93,66.23,65.14,66.09,254839,0
+KEX.US,D,20130125,000000,66.29,67.03,65.87,66.93,351778,0
+KEX.US,D,20130128,000000,67,67.94,66.64,67.58,387065,0
+KEX.US,D,20130129,000000,67.35,67.59,67.03,67.39,405922,0
+KEX.US,D,20130130,000000,67.53,67.75,65.68,66.49,567447,0
+KEX.US,D,20130131,000000,68.74,72.29,68.7,70.65,946012,0
+KEX.US,D,20130201,000000,71.18,71.99,70.4,70.58,435034,0
+KEX.US,D,20130204,000000,70.01,70.99,69.06,70.65,417390,0
+KEX.US,D,20130205,000000,70.74,71.52,70.36,71.4,227770,0
+KEX.US,D,20130206,000000,71.03,72.07,71.03,72,276160,0
+KEX.US,D,20130207,000000,72.02,72.08,71.05,71.96,215629,0
+KEX.US,D,20130208,000000,72.05,72.2,71.57,71.9,221324,0
+KEX.US,D,20130211,000000,71.98,71.98,71.03,71.36,267904,0
+KEX.US,D,20130212,000000,71.59,71.82,70.77,71.61,273127,0
+KEX.US,D,20130213,000000,71.84,72.76,71.54,72.76,321575,0
+KEX.US,D,20130214,000000,72.45,74.72,72.45,74.65,342555,0
+KEX.US,D,20130215,000000,74.89,75.4,74.17,75.03,365515,0
+KEX.US,D,20130219,000000,75.04,76.29,74.97,76.23,614040,0
+KEX.US,D,20130220,000000,76,76.16,74.78,75.06,1066628,0
+KEX.US,D,20130221,000000,75.08,75.16,73.48,74.4,480894,0
+KEX.US,D,20130222,000000,74.89,75.32,74.54,74.68,202257,0
+KEX.US,D,20130225,000000,75.03,75.13,73.1,73.1,233771,0
+KEX.US,D,20130226,000000,73.58,74.01,73.06,73.94,193884,0
+KEX.US,D,20130227,000000,73.92,77.05,73.92,76.71,469883,0
+KEX.US,D,20130228,000000,76.48,77.18,75.91,75.98,275073,0
+KEX.US,D,20130301,000000,75.53,76.31,74.96,75.13,438268,0
+KEX.US,D,20130304,000000,74.96,75.78,74.36,75.49,361463,0
+KEX.US,D,20130305,000000,75.5,76.61,75.36,76.37,349026,0
+KEX.US,D,20130306,000000,76.52,76.76,75.26,75.69,187703,0
+KEX.US,D,20130307,000000,74.99,75.76,74.56,75.39,278259,0
+KEX.US,D,20130308,000000,75.72,76,75.09,75.45,344813,0
+KEX.US,D,20130311,000000,75.23,76.02,75.04,75.93,245641,0
+KEX.US,D,20130312,000000,76.21,78.02,75.3,75.84,414996,0
+KEX.US,D,20130313,000000,76.27,76.75,75.22,76.37,419600,0
+KEX.US,D,20130314,000000,76.76,77.15,76.42,76.97,267272,0
+KEX.US,D,20130315,000000,76.77,77.06,76.38,76.95,493499,0
+KEX.US,D,20130318,000000,76.35,77.02,75.48,75.73,349826,0
+KEX.US,D,20130319,000000,76.21,78.04,76.15,77.03,419857,0
+KEX.US,D,20130320,000000,77.31,77.41,74.96,76.88,372967,0
+KEX.US,D,20130321,000000,76.58,77.29,75.8,76.07,228304,0
+KEX.US,D,20130322,000000,76.34,76.7,75.61,76.04,372180,0
+KEX.US,D,20130325,000000,76.53,77.12,74.91,75.5,394630,0
+KEX.US,D,20130326,000000,75.83,76.47,74.89,76.26,478355,0
+KEX.US,D,20130327,000000,75.93,76.12,75.06,75.79,345796,0
+KEX.US,D,20130328,000000,75.85,76.87,75.35,76.8,502117,0
+KEX.US,D,20130401,000000,76.84,76.94,74.96,76.27,327908,0
+KEX.US,D,20130402,000000,76.5,76.5,75.01,75.65,719578,0
+KEX.US,D,20130403,000000,75.54,75.9,73.81,74.1,460355,0
+KEX.US,D,20130404,000000,74.2,74.29,73.17,73.3,300809,0
+KEX.US,D,20130405,000000,72.7,74,71.74,73.83,326185,0
+KEX.US,D,20130408,000000,73.79,74.69,73.39,74.41,180376,0
+KEX.US,D,20130409,000000,74.51,74.63,73.52,74.19,238715,0
+KEX.US,D,20130410,000000,74.49,76.24,74.32,75.75,240506,0
+KEX.US,D,20130411,000000,75.8,76.83,75.21,75.66,172225,0
+KEX.US,D,20130412,000000,75.52,75.52,73.93,74.38,273657,0
+KEX.US,D,20130415,000000,73.9,73.99,71.44,71.54,464147,0
+KEX.US,D,20130416,000000,72.34,73.61,71.61,73.58,320922,0
+KEX.US,D,20130417,000000,73.35,74.43,73.08,73.58,371632,0
+KEX.US,D,20130418,000000,73.71,74.65,72.81,73.04,189603,0
+KEX.US,D,20130419,000000,73.39,74.67,72.71,74.51,199880,0
+KEX.US,D,20130422,000000,74.97,75.68,74.07,75.44,320154,0
+KEX.US,D,20130423,000000,75.8,76.32,74.97,75.17,349248,0
+KEX.US,D,20130424,000000,75.15,76.37,75.15,76.12,337962,0
+KEX.US,D,20130425,000000,76.45,77.69,74.55,75.15,501387,0
+KEX.US,D,20130426,000000,75.46,75.81,74.82,75.78,408230,0
+KEX.US,D,20130429,000000,76.32,76.4,74.92,75.23,436787,0
+KEX.US,D,20130430,000000,75.33,75.33,73.53,74.89,387677,0
+KEX.US,D,20130501,000000,74.82,74.88,73.51,73.56,367466,0
+KEX.US,D,20130502,000000,73.85,74.3,73.39,73.47,312553,0
+KEX.US,D,20130503,000000,73.98,75.62,73.84,74.19,442035,0
+KEX.US,D,20130506,000000,74.41,75.97,74.16,75.53,506908,0
+KEX.US,D,20130507,000000,75.89,76.87,75.89,76.48,328115,0
+KEX.US,D,20130508,000000,76.4,77.71,76.16,77.05,362599,0
+KEX.US,D,20130509,000000,77.01,77.43,76,76.22,198184,0
+KEX.US,D,20130510,000000,76.01,77.21,76.01,77.02,205651,0
+KEX.US,D,20130513,000000,76.77,77.32,76.63,76.85,246562,0
+KEX.US,D,20130514,000000,76.73,80.16,76.73,80.09,405126,0
+KEX.US,D,20130515,000000,79.76,80.84,79,80.68,350927,0
+KEX.US,D,20130516,000000,80.49,81.12,80.08,80.31,288547,0
+KEX.US,D,20130517,000000,80.52,81.97,80.52,81.89,180014,0
+KEX.US,D,20130520,000000,81.53,82.09,81,81.31,215505,0
+KEX.US,D,20130521,000000,81.24,82.46,81.21,82.42,197563,0
+KEX.US,D,20130522,000000,82.34,82.84,80.07,80.35,284229,0
+KEX.US,D,20130523,000000,79.35,79.93,78.63,79.68,338787,0
+KEX.US,D,20130524,000000,79.08,79.43,78.18,79.3,160348,0
+KEX.US,D,20130528,000000,80.34,80.99,79.55,79.92,223740,0
+KEX.US,D,20130529,000000,79.4,79.6,78.05,78.58,188091,0
+KEX.US,D,20130530,000000,78.55,78.55,77.61,77.97,189778,0
+KEX.US,D,20130531,000000,77.6,78.85,77.6,78.08,267560,0
+KEX.US,D,20130603,000000,78.18,78.76,76.31,77.32,281804,0
+KEX.US,D,20130604,000000,77.18,77.86,76.19,76.65,153096,0
+KEX.US,D,20130605,000000,76.6,76.6,73.93,74.84,524706,0
+KEX.US,D,20130606,000000,75.08,76,74.69,75.58,431185,0
+KEX.US,D,20130607,000000,75.99,76.62,75.63,76.35,232616,0
+KEX.US,D,20130610,000000,76.54,78.13,75.98,78.13,359199,0
+KEX.US,D,20130611,000000,77.31,79.97,77,78.29,404426,0
+KEX.US,D,20130612,000000,78.56,79.15,78.01,78.47,347123,0
+KEX.US,D,20130613,000000,78.17,80.1,77.95,79.75,351839,0
+KEX.US,D,20130614,000000,79.79,81,79.73,80.41,238462,0
+KEX.US,D,20130617,000000,81.05,81.64,80.19,81.18,315352,0
+KEX.US,D,20130618,000000,81.29,82.08,81.16,81.7,323015,0
+KEX.US,D,20130619,000000,81.9,81.9,80.6,80.68,156481,0
+KEX.US,D,20130620,000000,79.01,79.72,78.53,78.84,265705,0
+KEX.US,D,20130621,000000,79.12,79.38,78.36,78.63,398889,0
+KEX.US,D,20130624,000000,77.65,78.15,75.65,76.84,429771,0
+KEX.US,D,20130625,000000,77.6,77.98,76.47,77.85,213487,0
+KEX.US,D,20130626,000000,78.65,79.09,78.31,78.38,203635,0
+KEX.US,D,20130627,000000,78.84,79.34,78.56,78.83,170022,0
+KEX.US,D,20130628,000000,78.53,80.45,78.27,79.54,339341,0
+KEX.US,D,20130701,000000,80.09,80.4,79.15,79.78,316806,0
+KEX.US,D,20130702,000000,79.66,80.87,79.37,80.09,476155,0
+KEX.US,D,20130703,000000,79.88,81.27,79.88,80.54,188737,0
+KEX.US,D,20130705,000000,81.45,82.1,80.71,81.2,269464,0
+KEX.US,D,20130708,000000,81.24,83.54,81.24,82.17,308181,0
+KEX.US,D,20130709,000000,82.49,83.18,82.19,82.8,286167,0
+KEX.US,D,20130710,000000,82.98,83.77,81.81,82.27,228545,0
+KEX.US,D,20130711,000000,83.42,83.72,81.98,82.73,352578,0
+KEX.US,D,20130712,000000,82.64,83.13,82.36,82.67,114478,0
+KEX.US,D,20130715,000000,82.7,83.9,82.7,83.65,160504,0
+KEX.US,D,20130716,000000,83.88,83.95,80.77,81.09,328811,0
+KEX.US,D,20130717,000000,81.42,82.58,81.12,82.52,242157,0
+KEX.US,D,20130718,000000,82.56,83.26,82.35,83.22,230388,0
+KEX.US,D,20130719,000000,83.28,84.65,82.98,83.07,164032,0
+KEX.US,D,20130722,000000,83.14,84.29,83.14,84.04,221579,0
+KEX.US,D,20130723,000000,84.15,84.33,82,82.62,243436,0
+KEX.US,D,20130724,000000,82.91,82.94,81.84,82.86,334918,0
+KEX.US,D,20130725,000000,82.75,82.75,79.8,82.06,517342,0
+KEX.US,D,20130726,000000,81.57,83.13,81.33,82.85,210019,0
+KEX.US,D,20130729,000000,82.87,83.47,82.69,83.25,235682,0
+KEX.US,D,20130730,000000,83.55,84.37,83.29,84.06,262326,0
+KEX.US,D,20130731,000000,84.17,85.09,84,84.46,382807,0
+KEX.US,D,20130801,000000,85.41,88.48,85.41,86.96,693041,0
+KEX.US,D,20130802,000000,86.4,87.02,86.03,86.83,267604,0
+KEX.US,D,20130805,000000,86.62,86.89,85.17,85.57,321402,0
+KEX.US,D,20130806,000000,85.17,85.5,83.71,84.67,358877,0
+KEX.US,D,20130807,000000,84.19,85.49,84.09,85.43,217352,0
+KEX.US,D,20130808,000000,86.1,86.69,85,85.39,185721,0
+KEX.US,D,20130809,000000,85.28,85.81,84.23,84.91,120423,0
+KEX.US,D,20130812,000000,84.5,85.69,83.83,85.19,114024,0
+KEX.US,D,20130813,000000,85.34,85.56,83.92,84.11,260096,0
+KEX.US,D,20130814,000000,83.81,83.97,83.14,83.63,174193,0
+KEX.US,D,20130815,000000,82.91,83.01,81.73,82.55,180090,0
+KEX.US,D,20130816,000000,82.46,83.58,81.78,83.19,165365,0
+KEX.US,D,20130819,000000,83.17,83.62,82.63,83.05,210819,0
+KEX.US,D,20130820,000000,83.23,84.5,82.78,84.35,162210,0
+KEX.US,D,20130821,000000,84.16,84.48,83.05,83.38,214265,0
+KEX.US,D,20130822,000000,83.69,84.62,83.21,84.25,170930,0
+KEX.US,D,20130823,000000,84.47,84.92,83.66,84.81,150386,0
+KEX.US,D,20130826,000000,85,85.22,84.18,84.23,177896,0
+KEX.US,D,20130827,000000,83.32,83.65,82.09,82.24,138772,0
+KEX.US,D,20130828,000000,82.4,83.01,82.02,82.5,136395,0
+KEX.US,D,20130829,000000,82.39,83.51,81.88,82.05,190776,0
+KEX.US,D,20130830,000000,82.29,82.29,80.3,80.43,217818,0
+KEX.US,D,20130903,000000,81.32,81.85,79.33,80.48,785273,0
+KEX.US,D,20130904,000000,80.5,81.36,80.15,80.72,398314,0
+KEX.US,D,20130905,000000,80.96,82.03,80.74,81.8,381577,0
+KEX.US,D,20130906,000000,82.23,83.72,80.9,82.77,307580,0
+KEX.US,D,20130909,000000,83.22,84.33,83.02,83.7,204051,0
+KEX.US,D,20130910,000000,84.19,84.28,83.07,84.04,241180,0
+KEX.US,D,20130911,000000,84.17,85.61,84.17,85.25,427247,0
+KEX.US,D,20130912,000000,85.4,85.73,84.81,85.55,189732,0
+KEX.US,D,20130913,000000,85.79,86.92,85.54,86.76,406343,0
+KEX.US,D,20130916,000000,88.06,88.71,87.58,88.11,466841,0
+KEX.US,D,20130917,000000,88,88.25,87.11,87.93,243043,0
+KEX.US,D,20130918,000000,88.04,88.59,86.89,87.92,164288,0
+KEX.US,D,20130919,000000,88.22,89.19,87.89,88.73,254302,0
+KEX.US,D,20130920,000000,88.59,88.59,84.87,86.83,1012341,0
+KEX.US,D,20130923,000000,86.75,86.75,85.74,85.9,484066,0
+KEX.US,D,20130924,000000,86.08,86.38,85.02,85.26,454035,0
+KEX.US,D,20130925,000000,85.5,86.09,84.88,85.4,194872,0
+KEX.US,D,20130926,000000,85.64,86.42,85.05,85.48,177442,0
+KEX.US,D,20130927,000000,85.19,86.07,84.81,85.82,213874,0
+KEX.US,D,20130930,000000,84.84,86.79,84.84,86.55,253663,0
+KEX.US,D,20131001,000000,86.31,88.25,86.23,87.89,616248,0
+KEX.US,D,20131002,000000,87.18,87.4,86.05,86.89,251714,0
+KEX.US,D,20131003,000000,86.85,87.16,85.35,85.97,218625,0
+KEX.US,D,20131004,000000,86.12,86.9,85.7,86.88,132912,0
+KEX.US,D,20131007,000000,86.28,86.28,84.8,84.83,170685,0
+KEX.US,D,20131008,000000,84.95,85.05,82.47,82.48,332650,0
+KEX.US,D,20131009,000000,82.84,83.75,82.16,83.09,241863,0
+KEX.US,D,20131010,000000,85.53,87.49,85.18,86.33,545355,0
+KEX.US,D,20131011,000000,86.39,87.5,86.25,87.01,209276,0
+KEX.US,D,20131014,000000,86.67,87.5,86.38,87.24,243738,0
+KEX.US,D,20131015,000000,87.12,87.59,86.63,87.03,151706,0
+KEX.US,D,20131016,000000,87.45,89.28,86.93,88.61,230869,0
+KEX.US,D,20131017,000000,88.42,90.02,88.4,89.6,241159,0
+KEX.US,D,20131018,000000,89.98,90.28,89.5,90.15,162614,0
+KEX.US,D,20131021,000000,90.24,91.25,90.18,90.98,176206,0
+KEX.US,D,20131022,000000,91.41,92.39,90.89,91.49,155115,0
+KEX.US,D,20131023,000000,91.29,91.63,89.74,90,328090,0
+KEX.US,D,20131024,000000,90.37,90.7,89.95,90.34,254147,0
+KEX.US,D,20131025,000000,90.8,91.15,90.03,90.5,453799,0
+KEX.US,D,20131028,000000,92,92,88.81,89.3,523931,0
+KEX.US,D,20131029,000000,89.65,89.93,88.16,89.11,580408,0
+KEX.US,D,20131030,000000,89.45,89.54,88.18,88.78,167027,0
+KEX.US,D,20131031,000000,88.75,89.33,87.37,88.49,310400,0
+KEX.US,D,20131101,000000,88.98,90.73,88.98,90.42,309846,0
+KEX.US,D,20131104,000000,90.85,91.61,89.3,91.51,315225,0
+KEX.US,D,20131105,000000,90.88,91.42,90.01,90.75,236873,0
+KEX.US,D,20131106,000000,91.07,92.07,90.26,91.75,236274,0
+KEX.US,D,20131107,000000,92.15,93.02,89.13,89.2,204733,0
+KEX.US,D,20131108,000000,89,91.36,88.92,90.88,138542,0
+KEX.US,D,20131111,000000,90.93,92.11,90.93,92.07,109673,0
+KEX.US,D,20131112,000000,91.93,92.97,91.65,92.02,194403,0
+KEX.US,D,20131113,000000,91.29,94.22,91.05,94.1,216240,0
+KEX.US,D,20131114,000000,94.43,95.77,93.93,94.6,461582,0
+KEX.US,D,20131115,000000,94.71,95.46,94.44,95.17,182098,0
+KEX.US,D,20131118,000000,95.59,95.59,92.86,93.33,282573,0
+KEX.US,D,20131119,000000,93.28,94.4,92.88,93.34,366252,0
+KEX.US,D,20131120,000000,93.74,94.03,92.87,93.22,165558,0
+KEX.US,D,20131121,000000,93.49,94.64,93.41,94.23,255234,0
+KEX.US,D,20131122,000000,94.27,94.59,93.54,94.52,156051,0
+KEX.US,D,20131125,000000,94.68,94.91,93.48,93.97,167553,0
+KEX.US,D,20131126,000000,93.99,94.43,93.35,94.27,173511,0
+KEX.US,D,20131127,000000,94.61,94.75,93.6,94.26,157075,0
+KEX.US,D,20131129,000000,94.55,95.15,94.31,94.45,81149,0
+KEX.US,D,20131202,000000,94.39,95.97,94.1,94.43,209195,0
+KEX.US,D,20131203,000000,94.1,94.71,93.66,94.03,132723,0
+KEX.US,D,20131204,000000,93.61,95.02,92.8,93.74,334893,0
+KEX.US,D,20131205,000000,93.32,94.3,92.98,94.02,166167,0
+KEX.US,D,20131206,000000,95.13,95.41,93.96,94.34,200148,0
+KEX.US,D,20131209,000000,94.5,95.45,93.01,93.59,232907,0
+KEX.US,D,20131210,000000,93.27,93.9,92.36,92.65,211965,0
+KEX.US,D,20131211,000000,92.81,93.06,90.63,90.75,273583,0
+KEX.US,D,20131212,000000,90.8,91.53,90.7,90.8,243398,0
+KEX.US,D,20131213,000000,91.09,91.75,90.65,90.98,297079,0
+KEX.US,D,20131216,000000,94.88,94.88,91.82,93.04,460795,0
+KEX.US,D,20131217,000000,93.15,94.52,92.87,94.31,287470,0
+KEX.US,D,20131218,000000,94.45,95.13,92.74,95.04,202651,0
+KEX.US,D,20131219,000000,94.84,95.73,94.01,95.38,201033,0
+KEX.US,D,20131220,000000,95.7,97.88,95.38,97.71,641172,0
+KEX.US,D,20131223,000000,98.11,98.92,97.26,98.15,251884,0
+KEX.US,D,20131224,000000,98.06,98.89,98.06,98.48,84748,0
+KEX.US,D,20131226,000000,98.5,98.9,97.93,98.67,247632,0
+KEX.US,D,20131227,000000,98.53,99.01,98,98.73,166557,0
+KEX.US,D,20131230,000000,98.82,98.84,97.6,97.92,154598,0
+KEX.US,D,20131231,000000,98.15,99.41,98.04,99.25,153088,0
+KEX.US,D,20140102,000000,99.15,99.15,96.34,96.85,353811,0
+KEX.US,D,20140103,000000,97.02,97.97,96.7,96.94,368241,0
+KEX.US,D,20140106,000000,96,96.32,94.43,95.54,460056,0
+KEX.US,D,20140107,000000,95.88,96.8,95.34,96.8,317880,0
+KEX.US,D,20140108,000000,96.8,97.27,95.91,97.03,162236,0
+KEX.US,D,20140109,000000,97.44,97.98,96.12,96.73,243005,0
+KEX.US,D,20140110,000000,96.83,98.28,96.68,98.15,164692,0
+KEX.US,D,20140113,000000,98,98.25,95.32,95.7,357748,0
+KEX.US,D,20140114,000000,95.79,98.79,95.73,97.89,379675,0
+KEX.US,D,20140115,000000,98,100.63,97.92,100.34,488084,0
+KEX.US,D,20140116,000000,100.12,103.26,100.06,102.52,747390,0
+KEX.US,D,20140117,000000,102.72,102.96,101.69,102.29,493190,0
+KEX.US,D,20140121,000000,103.31,103.89,100.24,102.02,314315,0
+KEX.US,D,20140122,000000,102.3,103.77,102.07,103.71,224886,0
+KEX.US,D,20140123,000000,103.21,103.55,102.15,102.7,411201,0
+KEX.US,D,20140124,000000,102.1,102.1,98,98.15,393001,0
+KEX.US,D,20140127,000000,99.13,99.92,96.88,98.89,700116,0
+KEX.US,D,20140128,000000,98.9,100.59,98.84,99.98,433734,0
+KEX.US,D,20140129,000000,98.46,101,97.87,98.77,625045,0
+KEX.US,D,20140130,000000,98.46,99.92,97.1,97.29,812347,0
+KEX.US,D,20140131,000000,95.86,100.18,95.41,99.79,843328,0
+KEX.US,D,20140203,000000,99.77,100.69,93.51,93.64,1082124,0
+KEX.US,D,20140204,000000,94.12,96.23,92.86,96.14,544690,0
+KEX.US,D,20140205,000000,95.7,96.12,93.95,95.69,396564,0
+KEX.US,D,20140206,000000,95.97,99.03,95.44,98.51,667219,0
+KEX.US,D,20140207,000000,98.97,100.93,97.98,98.21,636024,0
+KEX.US,D,20140210,000000,98.27,99.39,97.18,97.74,595619,0
+KEX.US,D,20140211,000000,97.65,99.99,97.47,99.65,540170,0
+KEX.US,D,20140212,000000,99.78,100.72,98.97,99.32,457202,0
+KEX.US,D,20140213,000000,98.3,101.95,98.3,100.85,577997,0
+KEX.US,D,20140214,000000,100.75,101.98,100.34,101.41,507971,0
+KEX.US,D,20140218,000000,101.55,102.1,100.51,101.6,242082,0
+KEX.US,D,20140219,000000,101.35,101.8,98.82,99.17,297649,0
+KEX.US,D,20140220,000000,99.54,100.06,98.66,99.85,297976,0
+KEX.US,D,20140221,000000,100.05,101.67,99.62,101.12,414441,0
+KEX.US,D,20140224,000000,101.2,104.03,101.01,102.5,534553,0
+KEX.US,D,20140225,000000,102.41,103.01,101.05,101.46,570100,0
+KEX.US,D,20140226,000000,101.72,103.7,101.01,102.24,481725,0
+KEX.US,D,20140227,000000,102.11,104.15,101.76,103.82,732196,0
+KEX.US,D,20140228,000000,103.86,104.91,103.37,104.61,586507,0
+KEX.US,D,20140303,000000,103.33,104.91,101.32,102.52,716424,0
+KEX.US,D,20140304,000000,104.74,105.1,103.31,104.41,299128,0
+KEX.US,D,20140305,000000,104.41,104.77,103.45,104.33,205307,0
+KEX.US,D,20140306,000000,104.92,104.99,103.84,104.28,546197,0
+KEX.US,D,20140307,000000,105,106.93,104.55,105.67,294747,0
+KEX.US,D,20140310,000000,105.86,105.86,104.08,104.37,504942,0
+KEX.US,D,20140311,000000,104.6,105.03,102.67,102.96,458715,0
+KEX.US,D,20140312,000000,102.11,104.15,102.11,104.12,479609,0
+KEX.US,D,20140313,000000,104.31,104.86,101.65,102.39,425452,0
+KEX.US,D,20140314,000000,101.94,102.81,101.01,101.72,479665,0
+KEX.US,D,20140317,000000,102.4,105.13,102.03,104.74,277778,0
+KEX.US,D,20140318,000000,106,106.35,105.26,105.58,525993,0
+KEX.US,D,20140319,000000,105.58,105.96,104.33,105.25,189310,0
+KEX.US,D,20140320,000000,104.92,105.69,103.93,105.48,186278,0
+KEX.US,D,20140321,000000,105.31,105.76,104.84,105.19,413342,0
+KEX.US,D,20140324,000000,104.5,104.75,101.45,102.71,822138,0
+KEX.US,D,20140325,000000,103.11,103.42,102.33,102.49,515955,0
+KEX.US,D,20140326,000000,103.11,103.37,98.44,98.78,909500,0
+KEX.US,D,20140327,000000,98.53,99.67,97.8,99.55,684808,0
+KEX.US,D,20140328,000000,100,101.7,99.56,100.56,475253,0
+KEX.US,D,20140331,000000,101.68,101.93,100.73,101.25,388945,0
+KEX.US,D,20140401,000000,101.49,101.72,100.29,101.35,449944,0
+KEX.US,D,20140402,000000,101.69,102.91,101.24,102.71,348796,0
+KEX.US,D,20140403,000000,102.95,103.35,100.83,101.01,288372,0
+KEX.US,D,20140404,000000,101.6,101.9,98.85,99.15,363238,0
+KEX.US,D,20140407,000000,98.79,99.53,96.97,97.47,515268,0
+KEX.US,D,20140408,000000,97.57,98.21,96.5,98.1,484809,0
+KEX.US,D,20140409,000000,98.6,100.78,98.24,100.6,458036,0
+KEX.US,D,20140410,000000,100.54,101,97.68,98.37,536038,0
+KEX.US,D,20140411,000000,97.53,99.84,97.13,98.16,565477,0
+KEX.US,D,20140414,000000,99.1,99.38,96,96.87,395493,0
+KEX.US,D,20140415,000000,96.96,98.46,96.12,98.32,260805,0
+KEX.US,D,20140416,000000,99.15,99.94,98.64,99.89,222638,0
+KEX.US,D,20140417,000000,100.04,101.53,99.65,101.38,444682,0
+KEX.US,D,20140421,000000,101.31,102.26,100.87,102.23,431560,0
+KEX.US,D,20140422,000000,102.23,102.48,101.61,102.06,416891,0
+KEX.US,D,20140423,000000,102.02,104.2,101.92,103.02,530403,0
+KEX.US,D,20140424,000000,103.65,103.66,101.84,102.67,391839,0
+KEX.US,D,20140425,000000,102.21,102.82,100.35,100.6,400101,0
+KEX.US,D,20140428,000000,101.2,101.2,98.5,99.45,371473,0
+KEX.US,D,20140429,000000,100.08,100.53,99.2,99.52,298816,0
+KEX.US,D,20140430,000000,99.09,100.82,99.09,100.62,411882,0
+KEX.US,D,20140501,000000,104.2,109.86,103.5,107.84,991586,0
+KEX.US,D,20140502,000000,107.92,109.19,106.8,106.91,649447,0
+KEX.US,D,20140505,000000,106.48,107.84,105.26,106.78,499668,0
+KEX.US,D,20140506,000000,106.29,107.24,105.85,106.24,559164,0
+KEX.US,D,20140507,000000,106.33,107.23,105.09,106.7,587469,0
+KEX.US,D,20140508,000000,106.84,107.21,105.72,105.91,585156,0
+KEX.US,D,20140509,000000,105.93,107.49,105.27,106.81,442041,0
+KEX.US,D,20140512,000000,107.53,109.07,107.01,107.58,476082,0
+KEX.US,D,20140513,000000,107.75,107.81,106.63,107.12,245783,0
+KEX.US,D,20140514,000000,107.1,108.11,105.11,105.41,379329,0
+KEX.US,D,20140515,000000,105.04,105.56,103.24,104.96,494390,0
+KEX.US,D,20140516,000000,105.41,106,104.31,105.77,182531,0
+KEX.US,D,20140519,000000,105.54,107.34,105.24,106.93,454945,0
+KEX.US,D,20140520,000000,106.59,106.59,104.84,105.72,470169,0
+KEX.US,D,20140521,000000,106.17,106.77,105.06,105.34,436006,0
+KEX.US,D,20140522,000000,105.59,108.64,105.1,108.56,563616,0
+KEX.US,D,20140523,000000,108.56,108.78,107.44,108.38,489014,0
+KEX.US,D,20140527,000000,109.36,111.13,109.3,110.66,295018,0
+KEX.US,D,20140528,000000,110.96,111.39,109.53,109.74,498784,0
+KEX.US,D,20140529,000000,110.44,111.25,109.72,110.25,321423,0
+KEX.US,D,20140530,000000,110.31,110.83,109.89,110.55,235974,0
+KEX.US,D,20140602,000000,110.96,111.95,110.54,111.88,430673,0
+KEX.US,D,20140603,000000,111.34,112.28,110.95,111.93,595867,0
+KEX.US,D,20140604,000000,111.38,113.46,111.38,113.01,478323,0
+KEX.US,D,20140605,000000,113.2,114.27,112.47,114.06,361250,0
+KEX.US,D,20140606,000000,114.24,114.48,113.64,114.12,342311,0
+KEX.US,D,20140609,000000,114.6,115.05,113.69,114.58,365355,0
+KEX.US,D,20140610,000000,114.15,114.49,113.12,113.79,256900,0
+KEX.US,D,20140611,000000,113.36,114.28,112.56,114.04,162142,0
+KEX.US,D,20140612,000000,113.84,114.24,112.52,113.63,354081,0
+KEX.US,D,20140613,000000,113.86,114.09,113.14,113.6,290078,0
+KEX.US,D,20140616,000000,113.57,114.88,113.07,114.11,270431,0
+KEX.US,D,20140617,000000,113.69,115.46,112.88,114.21,430048,0
+KEX.US,D,20140618,000000,114.5,115.42,114.23,115.02,511885,0
+KEX.US,D,20140619,000000,115.39,116.63,114.71,116.39,387751,0
+KEX.US,D,20140620,000000,116.22,116.22,114.9,115.3,481478,0
+KEX.US,D,20140623,000000,115.55,116.31,114.82,115.38,189140,0
+KEX.US,D,20140624,000000,115.32,116.08,114.02,114.06,251928,0
+KEX.US,D,20140625,000000,114.05,115.83,113.62,115.64,500658,0
+KEX.US,D,20140626,000000,115.47,116.47,114.51,115.78,184203,0
+KEX.US,D,20140627,000000,115.73,116.73,115.15,115.64,686462,0
+KEX.US,D,20140630,000000,116.02,117.18,115.01,117.14,464201,0
+KEX.US,D,20140701,000000,117.95,118.29,116.72,117.53,584896,0
+KEX.US,D,20140702,000000,117.55,118.23,116.67,116.98,229700,0
+KEX.US,D,20140703,000000,117.46,117.82,116.61,117.82,174311,0
+KEX.US,D,20140707,000000,117.46,117.49,115.85,116.35,373505,0
+KEX.US,D,20140708,000000,116.35,116.65,115.01,116.24,372331,0
+KEX.US,D,20140709,000000,116.85,117.31,115.69,116.14,249316,0
+KEX.US,D,20140710,000000,114.11,116.99,114.11,115.96,296143,0
+KEX.US,D,20140711,000000,116.25,116.94,115.69,116.49,206418,0
+KEX.US,D,20140714,000000,117.46,119.59,117.32,118.58,350294,0
+KEX.US,D,20140715,000000,118.38,118.85,117.05,117.52,259372,0
+KEX.US,D,20140716,000000,118,118.87,117.35,117.86,473232,0
+KEX.US,D,20140717,000000,117.12,119,116.57,116.76,266629,0
+KEX.US,D,20140718,000000,117.31,118.9,116.85,118.77,260568,0
+KEX.US,D,20140721,000000,118.21,118.52,117.49,117.97,267001,0
+KEX.US,D,20140722,000000,118.63,119.52,118.33,119.49,202666,0
+KEX.US,D,20140723,000000,119.69,120,118.94,119.8,187780,0
+KEX.US,D,20140724,000000,120.2,121.48,119.55,121.06,386489,0
+KEX.US,D,20140725,000000,120.59,121.34,119.56,120.01,167067,0
+KEX.US,D,20140728,000000,120.01,120.4,118.22,119.01,257921,0
+KEX.US,D,20140729,000000,119.02,119.5,117.49,117.49,255443,0
+KEX.US,D,20140730,000000,117.62,119.07,117.38,117.74,296808,0
+KEX.US,D,20140731,000000,119.25,120.24,116,116.46,600789,0
+KEX.US,D,20140801,000000,116.49,117.94,115.03,115.81,418816,0
+KEX.US,D,20140804,000000,115.81,116.75,114.79,116.66,235243,0
+KEX.US,D,20140805,000000,116.01,117.33,115.17,115.9,297395,0
+KEX.US,D,20140806,000000,115.49,116.64,115.03,115.6,155582,0
+KEX.US,D,20140807,000000,115.89,116.83,114.35,114.95,204178,0
+KEX.US,D,20140808,000000,114.8,116.71,114.32,116.51,144898,0
+KEX.US,D,20140811,000000,117.45,119.58,117.04,117.76,352408,0
+KEX.US,D,20140812,000000,117.4,117.99,116.21,116.72,210546,0
+KEX.US,D,20140813,000000,117.42,118.56,116.65,118.45,223762,0
+KEX.US,D,20140814,000000,118.74,119.78,118.24,119.42,251137,0
+KEX.US,D,20140815,000000,120,120.08,118.09,119.29,243324,0
+KEX.US,D,20140818,000000,119.91,120.95,119.78,120.82,195600,0
+KEX.US,D,20140819,000000,121,121.55,120.54,120.89,157067,0
+KEX.US,D,20140820,000000,120.27,121.48,119.92,120.97,227577,0
+KEX.US,D,20140821,000000,121.46,121.72,120.15,121.12,169616,0
+KEX.US,D,20140822,000000,120.77,121.62,120.55,121.19,159632,0
+KEX.US,D,20140825,000000,121.52,122.16,120.85,121.49,152342,0
+KEX.US,D,20140826,000000,121.58,122.03,120.16,120.32,239943,0
+KEX.US,D,20140827,000000,120.69,120.84,119.84,120.2,204046,0
+KEX.US,D,20140828,000000,119.87,120.03,118.84,119.51,167028,0
+KEX.US,D,20140829,000000,119.81,120,118.66,119.29,151823,0
+KEX.US,D,20140902,000000,119.74,121.6,119.74,120.63,435300,0
+KEX.US,D,20140903,000000,121.16,121.42,119.87,120.33,327969,0
+KEX.US,D,20140904,000000,120.32,120.91,119.75,120.04,270555,0
+KEX.US,D,20140905,000000,119.74,121.96,119.61,121.96,177266,0
+KEX.US,D,20140908,000000,121.55,122.75,121.55,122.66,269587,0
+KEX.US,D,20140909,000000,122.21,122.88,120.87,120.97,177653,0
+KEX.US,D,20140910,000000,121.28,121.71,119.82,121.68,250626,0
+KEX.US,D,20140911,000000,121.33,123.32,121.26,123.25,301198,0
+KEX.US,D,20140912,000000,123,123.35,122.12,122.66,258074,0
+KEX.US,D,20140915,000000,122.72,123.26,121.74,122.54,189682,0
+KEX.US,D,20140916,000000,122.03,123.92,121.55,123.19,315753,0
+KEX.US,D,20140917,000000,123.45,124.12,122.41,123.24,290435,0
+KEX.US,D,20140918,000000,123.73,123.73,122.69,122.73,202709,0
+KEX.US,D,20140919,000000,123.5,123.5,121.39,121.67,386963,0
+KEX.US,D,20140922,000000,121.39,121.39,118.02,118.73,444878,0
+KEX.US,D,20140923,000000,118.43,119.18,117.7,117.79,281675,0
+KEX.US,D,20140924,000000,117.74,118.39,116.48,118.05,232352,0
+KEX.US,D,20140925,000000,117.56,117.81,116.42,117.07,384270,0
+KEX.US,D,20140926,000000,117.2,119.35,117.15,118.86,284498,0
+KEX.US,D,20140929,000000,117.43,119.63,116.97,119.48,241666,0
+KEX.US,D,20140930,000000,119.14,120.06,117.66,117.85,559980,0
+KEX.US,D,20141001,000000,117.78,117.78,111.91,113.11,974201,0
+KEX.US,D,20141002,000000,113.06,113.8,110.09,113.3,444437,0
+KEX.US,D,20141003,000000,114.1,115.41,112.95,115.08,373203,0
+KEX.US,D,20141006,000000,115.62,116.33,113.86,114.14,353105,0
+KEX.US,D,20141007,000000,113.75,113.75,111.02,111.08,322641,0
+KEX.US,D,20141008,000000,111.05,111.5,107.73,110.07,771350,0
+KEX.US,D,20141009,000000,110.07,110.07,104.28,105.23,694105,0
+KEX.US,D,20141010,000000,105.4,105.65,102.44,103.15,696673,0
+KEX.US,D,20141013,000000,103.43,105.07,99.58,99.83,585525,0
+KEX.US,D,20141014,000000,99.86,100.7,96.91,99.63,822045,0
+KEX.US,D,20141015,000000,97.63,99.9,95.03,99.12,1210472,0
+KEX.US,D,20141016,000000,96.96,102.67,96.96,101.78,718453,0
+KEX.US,D,20141017,000000,103.51,105.19,102.03,104.39,598592,0
+KEX.US,D,20141020,000000,103.91,105.8,102.44,105.07,576725,0
+KEX.US,D,20141021,000000,106.81,110.22,106.81,110.13,775883,0
+KEX.US,D,20141022,000000,110.07,111.09,106.82,107.01,464647,0
+KEX.US,D,20141023,000000,109.17,111.06,108.16,110.29,464348,0
+KEX.US,D,20141024,000000,110.18,111.92,109.51,111.89,491814,0
+KEX.US,D,20141027,000000,111.27,111.27,107.61,110.18,474017,0
+KEX.US,D,20141028,000000,110.58,112.26,110.38,112.02,402569,0
+KEX.US,D,20141029,000000,111.88,112.98,109.78,112.04,403982,0
+KEX.US,D,20141030,000000,109.53,111,106.44,108.07,1039662,0
+KEX.US,D,20141031,000000,109.85,110.7,107.13,110.58,551817,0
+KEX.US,D,20141103,000000,110.58,112.22,109.41,110.9,419573,0
+KEX.US,D,20141104,000000,110.01,110.74,105.14,105.42,707074,0
+KEX.US,D,20141105,000000,105.95,106.56,103.45,105.63,573660,0
+KEX.US,D,20141106,000000,105.68,106.23,105.23,105.83,455499,0
+KEX.US,D,20141107,000000,106,106,104.68,105.53,424657,0
+KEX.US,D,20141110,000000,105.52,106.68,105.49,105.9,399701,0
+KEX.US,D,20141111,000000,105.83,106.26,105.07,106.04,388527,0
+KEX.US,D,20141112,000000,105.54,106.69,105.4,106.25,471910,0
+KEX.US,D,20141113,000000,106.27,106.73,104.33,105.24,394270,0
+KEX.US,D,20141114,000000,105.09,106.13,104.39,104.75,683401,0
+KEX.US,D,20141117,000000,104.58,105.11,102.16,103,616559,0
+KEX.US,D,20141118,000000,102.91,103.28,100.01,100.25,892322,0
+KEX.US,D,20141119,000000,100.27,102.42,99.65,101.95,445729,0
+KEX.US,D,20141120,000000,101.64,103.23,101.18,102.47,449032,0
+KEX.US,D,20141121,000000,103.77,104.66,102.94,103.64,449640,0
+KEX.US,D,20141124,000000,103.8,104.13,103.17,103.84,300535,0
+KEX.US,D,20141125,000000,103.89,105.08,103.51,103.65,346498,0
+KEX.US,D,20141126,000000,103.92,104.02,102.3,102.47,496288,0
+KEX.US,D,20141128,000000,99.5,99.68,95.6,96.14,776901,0
+KEX.US,D,20141201,000000,95.24,95.84,89.88,90.02,1626436,0
+KEX.US,D,20141202,000000,90.5,91.08,89.96,90.16,737299,0
+KEX.US,D,20141203,000000,88.21,90.09,87.5,89.37,878271,0
+KEX.US,D,20141204,000000,89.12,90.41,88.32,89.61,685812,0
+KEX.US,D,20141205,000000,90.07,90.52,89.29,89.76,659154,0
+KEX.US,D,20141208,000000,88.31,88.97,85.44,86.16,928502,0
+KEX.US,D,20141209,000000,84.76,87.44,84.35,87.26,944968,0
+KEX.US,D,20141210,000000,86.39,87.47,86.18,87.16,1022994,0
+KEX.US,D,20141211,000000,87.84,88.82,87.25,87.48,736226,0
+KEX.US,D,20141212,000000,86.44,87.69,86.3,86.84,649677,0
+KEX.US,D,20141215,000000,87.64,87.66,85.03,85.8,831600,0
+KEX.US,D,20141216,000000,85.05,87.03,84.49,85.23,703999,0
+KEX.US,D,20141217,000000,85.45,88.99,84.82,88.75,607110,0
+KEX.US,D,20141218,000000,84.86,86.11,78.84,80.32,2377041,0
+KEX.US,D,20141219,000000,80.1,81.12,79.44,80.86,1287796,0
+KEX.US,D,20141222,000000,80.32,80.84,79.53,80.41,976289,0
+KEX.US,D,20141223,000000,80.23,82.26,79.5,82.03,622143,0
+KEX.US,D,20141224,000000,81.68,82.25,80.98,81.25,202129,0
+KEX.US,D,20141226,000000,81.85,83.38,81.4,82.43,420521,0
+KEX.US,D,20141229,000000,82.43,82.95,81.42,81.54,524182,0
+KEX.US,D,20141230,000000,81.16,81.98,80.66,80.85,517551,0
+KEX.US,D,20141231,000000,80.85,81.97,80.26,80.74,837728,0
+KEX.US,D,20150102,000000,81.4,81.81,79.64,81.53,590030,0
+KEX.US,D,20150105,000000,81.19,81.35,79.39,79.83,901947,0
+KEX.US,D,20150106,000000,80.04,80.75,77.7,77.79,1142370,0
+KEX.US,D,20150107,000000,78.68,80.21,78.15,79.81,1038126,0
+KEX.US,D,20150108,000000,80.42,82.53,79.92,82.07,960792,0
+KEX.US,D,20150109,000000,82.06,82.91,81.05,82.49,755638,0
+KEX.US,D,20150112,000000,82.1,82.2,80.56,80.67,912065,0
+KEX.US,D,20150113,000000,81.28,81.62,76.72,77.38,1156563,0
+KEX.US,D,20150114,000000,76.28,77.44,74.49,77.24,1254696,0
+KEX.US,D,20150115,000000,77.63,78.54,76.55,77.28,639159,0
+KEX.US,D,20150116,000000,76.92,78.31,76.92,78.17,534046,0
+KEX.US,D,20150120,000000,78.4,79.08,77.38,77.57,556366,0
+KEX.US,D,20150121,000000,77.43,79.84,77.06,78.76,711024,0
+KEX.US,D,20150122,000000,79.36,79.78,78.56,79.04,678141,0
+KEX.US,D,20150123,000000,78.7,79.69,78.34,79.06,585477,0
+KEX.US,D,20150126,000000,79.22,80.12,78.88,79.94,552171,0
+KEX.US,D,20150127,000000,77.92,79.53,77.73,78.63,692446,0
+KEX.US,D,20150128,000000,79.1,79.1,75.06,75.51,984038,0
+KEX.US,D,20150129,000000,75.83,76,70.89,72.59,2081196,0
+KEX.US,D,20150130,000000,71.74,73.05,71.73,72.49,937272,0
+KEX.US,D,20150202,000000,73.2,75,72.67,74.99,1380740,0
+KEX.US,D,20150203,000000,75.58,79.31,75.5,79.31,1077918,0
+KEX.US,D,20150204,000000,78.42,79.16,76.04,76.45,596467,0
+KEX.US,D,20150205,000000,77.15,78.48,76.65,77.51,681595,0
+KEX.US,D,20150206,000000,78.06,78.49,76.46,76.69,625346,0
+KEX.US,D,20150209,000000,76.77,77.34,76.14,76.32,523035,0
+KEX.US,D,20150210,000000,76.47,76.63,74.48,75.37,829191,0
+KEX.US,D,20150211,000000,75.38,76.45,75.13,76.16,274175,0
+KEX.US,D,20150212,000000,77.14,78.16,76.78,78.09,731183,0
+KEX.US,D,20150213,000000,78.25,79.47,78.25,79.37,474594,0
+KEX.US,D,20150217,000000,79.44,79.6,78.25,78.75,429529,0
+KEX.US,D,20150218,000000,78.58,80.61,78.58,79.6,598413,0
+KEX.US,D,20150219,000000,79.22,80.86,78.43,80.85,366489,0
+KEX.US,D,20150220,000000,80.55,80.79,79.2,80.7,337981,0
+KEX.US,D,20150223,000000,81,81.07,78.07,78.31,461511,0
+KEX.US,D,20150224,000000,78.46,78.95,78.18,78.52,402008,0
+KEX.US,D,20150225,000000,78.45,78.69,77.81,78.62,426793,0
+KEX.US,D,20150226,000000,78.65,78.99,76.42,77.67,649243,0
+KEX.US,D,20150227,000000,77.71,77.85,76.66,77.08,446160,0
+KEX.US,D,20150302,000000,77.09,78.22,76.12,78.2,389500,0
+KEX.US,D,20150303,000000,78.22,78.58,76.85,77.46,558700,0
+KEX.US,D,20150304,000000,77.05,77.15,75.22,77.11,412300,0
+KEX.US,D,20150305,000000,77.03,77.65,76.56,77.57,301500,0
+KEX.US,D,20150306,000000,76.93,77.72,75.8,76.09,500600,0
+KEX.US,D,20150309,000000,75.94,76.4,75.27,76.04,483900,0
+KEX.US,D,20150310,000000,75.11,75.87,74.55,74.55,501400,0
+KEX.US,D,20150311,000000,74.7,76.13,74.38,75.97,399300,0
+KEX.US,D,20150312,000000,76.42,76.42,74.52,75.42,488100,0
+KEX.US,D,20150313,000000,75.07,75.12,73,73.61,452200,0
+KEX.US,D,20150316,000000,73.76,75.06,73.14,74.98,355200,0
+KEX.US,D,20150317,000000,74.69,75.71,74.43,75.58,353200,0
+KEX.US,D,20150318,000000,75.12,76.5,74.25,76.04,342400,0
+KEX.US,D,20150319,000000,75.72,75.72,74.84,75.08,230900,0
+KEX.US,D,20150320,000000,75.49,75.97,74.93,75.64,411900,0
+KEX.US,D,20150323,000000,75.72,76.05,74.79,74.79,310100,0
+KEX.US,D,20150324,000000,74.64,74.64,73.72,74.2,335600,0
+KEX.US,D,20150325,000000,74.64,74.75,73.06,73.85,332500,0
+KEX.US,D,20150326,000000,73.81,74.28,72.97,73.76,276400,0
+KEX.US,D,20150327,000000,73.52,73.99,72.6,73.15,325900,0
+KEX.US,D,20150330,000000,73.64,74.19,72.91,73.99,247500,0
+KEX.US,D,20150331,000000,73.55,75.1,73.35,75.05,526810,0
+KEX.US,D,20150401,000000,74.84,75.01,74.08,74.63,340800,0
+KEX.US,D,20150402,000000,74.43,75.05,73.68,73.97,455200,0
+KEX.US,D,20150406,000000,73.31,75.1,73.31,74.83,336600,0
+KEX.US,D,20150407,000000,74.87,76.96,74.87,76.71,713250,0
+KEX.US,D,20150408,000000,76.79,77,75.59,76.41,637000,0
+KEX.US,D,20150409,000000,76.38,77.24,75.94,76.77,344630,0
+KEX.US,D,20150410,000000,77.09,78.34,76.92,78.21,339700,0
+KEX.US,D,20150413,000000,77.93,79.18,77.6,78.89,516500,0
+KEX.US,D,20150414,000000,78.54,80.84,77.82,80.66,783200,0
+KEX.US,D,20150415,000000,81.26,83.88,80.88,82.88,1078029,0
+KEX.US,D,20150416,000000,82.74,84.23,82.04,83.71,628616,0
+KEX.US,D,20150417,000000,82.98,83.1,81.66,81.82,490000,0
+KEX.US,D,20150420,000000,82.15,83.1,82.03,82.48,292757,0
+KEX.US,D,20150421,000000,82.99,83.09,81.71,82.1,375555,0
+KEX.US,D,20150422,000000,82,82.48,81.82,82.17,175842,0
+KEX.US,D,20150423,000000,82.33,84.24,81.96,83.9,511400,0
+KEX.US,D,20150424,000000,84.04,84.04,82,82.31,263224,0
+KEX.US,D,20150427,000000,82.34,83.44,82.21,83.12,595300,0
+KEX.US,D,20150428,000000,83.36,83.66,82.53,82.76,503400,0
+KEX.US,D,20150429,000000,82.38,82.67,81.62,81.9,977600,0
+KEX.US,D,20150430,000000,76.77,79.04,74.6,78.53,2873600,0
+KEX.US,D,20150501,000000,77.8,78.64,76.85,78.41,1036500,0
+KEX.US,D,20150504,000000,78.31,79.92,78.23,79.46,749000,0
+KEX.US,D,20150505,000000,79.71,83.13,79.06,80.98,1019000,0
+KEX.US,D,20150506,000000,81.5,81.69,80.64,81.51,575771,0
+KEX.US,D,20150507,000000,81.26,82.84,80.91,82.78,716877,0
+KEX.US,D,20150508,000000,83.57,84.05,82.94,83.42,541700,0
+KEX.US,D,20150511,000000,83.26,83.26,81.78,82.21,507400,0
+KEX.US,D,20150512,000000,82.1,82.47,81.4,82.02,461275,0
+KEX.US,D,20150513,000000,82.24,82.58,81.4,81.64,361100,0
+KEX.US,D,20150514,000000,81.14,81.57,80.07,80.65,605900,0
+KEX.US,D,20150515,000000,80.46,81.6,80.25,81.02,307229,0
+KEX.US,D,20150518,000000,80.81,81.77,80.49,81.63,364030,0
+KEX.US,D,20150519,000000,81.37,82.12,80.19,80.53,770800,0
+KEX.US,D,20150520,000000,80.73,81,80.3,80.5,391900,0
+KEX.US,D,20150521,000000,80.59,81.68,80.41,80.84,294000,0
+KEX.US,D,20150522,000000,80.64,81.03,80.46,80.68,292400,0
+KEX.US,D,20150526,000000,80.28,80.8,77.6,77.84,682700,0
+KEX.US,D,20150527,000000,77.82,78.65,77.06,78.38,598900,0
+KEX.US,D,20150528,000000,78.03,78.42,76.75,77.83,573765,0
+KEX.US,D,20150529,000000,77.63,78.17,76.17,76.71,826200,0
+KEX.US,D,20150601,000000,77.06,77.68,76.55,77.16,603206,0
+KEX.US,D,20150602,000000,77.09,79.18,76.74,78.16,300265,0
+KEX.US,D,20150603,000000,78.2,78.77,77.13,77.67,514800,0
+KEX.US,D,20150604,000000,77.06,77.91,76.91,77.06,454500,0
+KEX.US,D,20150605,000000,76.8,78.07,76.79,77.95,264000,0
+KEX.US,D,20150608,000000,77.74,78.17,76.53,76.58,431100,0
+KEX.US,D,20150609,000000,76.63,77.03,76,76.21,367294,0
+KEX.US,D,20150610,000000,76.77,77.17,76.27,76.63,462954,0
+KEX.US,D,20150611,000000,77.36,77.36,76.17,77.06,297629,0
+KEX.US,D,20150612,000000,76.89,77.47,76.72,77.21,300600,0
+KEX.US,D,20150615,000000,76.45,77.19,75.51,76.55,381100,0
+KEX.US,D,20150616,000000,76.25,76.81,76.16,76.56,289200,0
+KEX.US,D,20150617,000000,76.65,76.82,75.06,75.96,717800,0
+KEX.US,D,20150618,000000,76.23,78.37,76.23,78.14,1271900,0
+KEX.US,D,20150619,000000,78.22,79.43,78.1,78.35,1177800,0
+KEX.US,D,20150622,000000,81.98,83.03,79.39,79.51,938800,0
+KEX.US,D,20150623,000000,80,80.68,79.8,80.36,796716,0
+KEX.US,D,20150624,000000,80.13,80.42,78.48,78.69,833200,0
+KEX.US,D,20150625,000000,78.66,78.97,77.47,77.59,649100,0
+KEX.US,D,20150626,000000,77.73,78.13,77.25,77.56,1644400,0
+KEX.US,D,20150629,000000,76.87,77.93,76.5,76.55,554400,0
+KEX.US,D,20150630,000000,77.18,77.75,76.1,76.66,544402,0
+KEX.US,D,20150701,000000,77.07,77.47,75.91,76.78,626800,0
+KEX.US,D,20150702,000000,76.75,77.98,76.74,77.49,323000,0
+KEX.US,D,20150706,000000,76.8,77.88,76.14,76.16,552000,0
+KEX.US,D,20150707,000000,76.03,77.42,74.01,77.27,512900,0
+KEX.US,D,20150708,000000,76.48,77.39,74.61,74.97,726200,0
+KEX.US,D,20150709,000000,75.94,77,74.99,75.82,403600,0
+KEX.US,D,20150710,000000,76.72,77.46,76.2,77.26,473000,0
+KEX.US,D,20150713,000000,77.47,78.72,77.18,78.36,490200,0
+KEX.US,D,20150714,000000,78.22,78.56,77.48,77.6,583122,0
+KEX.US,D,20150715,000000,77.56,78.24,76.21,76.52,567710,0
+KEX.US,D,20150716,000000,77,77.59,76.85,76.99,350100,0
+KEX.US,D,20150717,000000,77.1,77.11,75.81,75.89,301800,0
+KEX.US,D,20150720,000000,75.79,75.96,74.98,75.23,465500,0
+KEX.US,D,20150721,000000,75.27,76.91,75.27,75.71,298600,0
+KEX.US,D,20150722,000000,75.31,76.27,74.86,75.02,270200,0
+KEX.US,D,20150723,000000,75.04,75.43,73.71,73.88,325500,0
+KEX.US,D,20150724,000000,74.01,74.07,72.35,72.63,483500,0
+KEX.US,D,20150727,000000,71.93,72.86,71.14,72.47,466300,0
+KEX.US,D,20150728,000000,72.79,74,72.48,73.69,557400,0
+KEX.US,D,20150729,000000,73.68,75.47,73.31,75.03,872400,0
+KEX.US,D,20150730,000000,74.86,76.58,74.12,74.23,642600,0
+KEX.US,D,20150731,000000,74.06,74.4,72,72.41,637900,0
+KEX.US,D,20150803,000000,72.73,72.83,71.03,71.4,482941,0
+KEX.US,D,20150804,000000,71.38,72.02,70.91,71.25,440800,0
+KEX.US,D,20150805,000000,71.79,72.33,70.94,71.64,487600,0
+KEX.US,D,20150806,000000,71.63,72.26,71.14,71.89,326493,0
+KEX.US,D,20150807,000000,71.54,72.25,70.33,70.7,263500,0
+KEX.US,D,20150810,000000,71.25,73.34,70.85,73.2,288300,0
+KEX.US,D,20150811,000000,72.46,72.86,71.17,71.7,292295,0
+KEX.US,D,20150812,000000,70.41,71.81,70.16,71.3,654600,0
+KEX.US,D,20150813,000000,71.22,71.3,70.01,70.41,247100,0
+KEX.US,D,20150814,000000,70.8,71.17,69.9,70.59,196400,0
+KEX.US,D,20150817,000000,70.15,71.26,69.64,71.25,318000,0
+KEX.US,D,20150818,000000,70.97,71.03,69.78,70.19,281900,0
+KEX.US,D,20150819,000000,69.79,70.29,68.97,68.98,569700,0
+KEX.US,D,20150820,000000,68.42,69.17,67.49,67.5,569300,0
+KEX.US,D,20150821,000000,66.77,67.61,66.31,66.33,599600,0
+KEX.US,D,20150824,000000,62.82,67.11,62.56,64.79,645677,0
+KEX.US,D,20150825,000000,66.33,66.56,64.15,64.23,470900,0
+KEX.US,D,20150826,000000,65.36,65.88,64.28,65.69,623900,0
+KEX.US,D,20150827,000000,66.64,69.05,66.29,68.86,464100,0
+KEX.US,D,20150828,000000,68.53,70.88,68.53,70.48,556900,0
+KEX.US,D,20150831,000000,70.02,71.1,69.76,70.53,442000,0
+KEX.US,D,20150901,000000,69.4,70.39,68.42,68.75,513600,0
+KEX.US,D,20150902,000000,69.14,69.52,68.09,68.97,450100,0
+KEX.US,D,20150903,000000,69.06,70.16,68.95,69.32,314900,0
+KEX.US,D,20150904,000000,68.39,69.3,68.24,68.89,453400,0
+KEX.US,D,20150908,000000,70.03,70.42,69.51,70.14,332100,0
+KEX.US,D,20150909,000000,70.71,70.98,68.91,69.08,282800,0
+KEX.US,D,20150910,000000,69.09,69.96,68.76,69.29,334614,0
+KEX.US,D,20150911,000000,68.66,69.02,68.09,68.6,228400,0
+KEX.US,D,20150914,000000,68.45,68.45,67.12,67.35,240100,0
+KEX.US,D,20150915,000000,67.38,69.27,67.25,68.94,292353,0
+KEX.US,D,20150916,000000,68.96,70.7,68.96,70.44,286900,0
+KEX.US,D,20150917,000000,70.5,70.78,69.26,69.46,292135,0
+KEX.US,D,20150918,000000,68.64,69.1,67.71,67.89,565800,0
+KEX.US,D,20150921,000000,68.43,68.71,67.62,67.76,246700,0
+KEX.US,D,20150922,000000,66.63,66.79,64.16,65,667000,0
+KEX.US,D,20150923,000000,65.02,65.02,62.47,63.28,609800,0
+KEX.US,D,20150924,000000,62.51,62.86,61.61,61.88,660733,0
+KEX.US,D,20150925,000000,62.32,62.83,61.08,61.5,584200,0
+KEX.US,D,20150928,000000,60.98,61.2,59.54,60.31,542338,0
+KEX.US,D,20150929,000000,60.45,61.18,59.95,61.07,658300,0
+KEX.US,D,20150930,000000,61.53,62.4,61.16,61.95,461300,0
+KEX.US,D,20151001,000000,63.61,64.13,61.53,62.1,554800,0
+KEX.US,D,20151002,000000,61.42,62.11,61.07,62,797700,0
+KEX.US,D,20151005,000000,62.4,65.41,62.11,64.83,783687,0
+KEX.US,D,20151006,000000,65.07,65.71,64.45,64.68,786800,0
+KEX.US,D,20151007,000000,65.36,66.83,65.06,65.54,744400,0
+KEX.US,D,20151008,000000,65.53,67.79,64.77,67.4,586000,0
+KEX.US,D,20151009,000000,67.76,69.05,67.56,68.72,595800,0
+KEX.US,D,20151012,000000,68.97,68.97,66.7,66.83,362413,0
+KEX.US,D,20151013,000000,66.31,67.36,66.03,66.36,312700,0
+KEX.US,D,20151014,000000,66.34,67.05,66.05,66.97,332000,0
+KEX.US,D,20151015,000000,67.08,68.13,66.51,68.1,515700,0
+KEX.US,D,20151016,000000,68.33,68.76,66.37,66.73,535000,0
+KEX.US,D,20151019,000000,66.31,66.61,65.11,65.78,314008,0
+KEX.US,D,20151020,000000,65.61,67.19,65.61,66.75,211805,0
+KEX.US,D,20151021,000000,66.95,66.99,64.75,65.05,488400,0
+KEX.US,D,20151022,000000,65.4,65.69,63.86,64.3,678600,0
+KEX.US,D,20151023,000000,64.77,65.16,64.16,64.55,745700,0
+KEX.US,D,20151026,000000,64.54,64.74,63.6,63.99,417600,0
+KEX.US,D,20151027,000000,63.3,63.35,61.39,61.76,990500,0
+KEX.US,D,20151028,000000,61.94,63.38,61.71,63.19,1368900,0
+KEX.US,D,20151029,000000,62.76,63.82,61.27,62.81,1457700,0
+KEX.US,D,20151030,000000,62.75,66.08,62.65,65.29,934700,0
+KEX.US,D,20151102,000000,65.4,66.91,65.02,66.71,544724,0
+KEX.US,D,20151103,000000,66.6,67.05,65.31,66.89,873200,0
+KEX.US,D,20151104,000000,66.83,67.51,66.2,67.1,624612,0
+KEX.US,D,20151105,000000,67.26,67.91,66.64,66.99,470500,0
+KEX.US,D,20151106,000000,66.83,67.31,66.15,67.28,255000,0
+KEX.US,D,20151109,000000,67.42,67.51,65.43,66.27,372036,0
+KEX.US,D,20151110,000000,65.95,66.53,64.76,65.64,592700,0
+KEX.US,D,20151111,000000,66.08,66.16,64.29,64.38,304800,0
+KEX.US,D,20151112,000000,64.59,64.59,62.24,62.36,660100,0
+KEX.US,D,20151113,000000,61.99,63.18,61.71,63,903000,0
+KEX.US,D,20151116,000000,62.71,63.67,61.97,63.5,600700,0
+KEX.US,D,20151117,000000,63.6,64.11,62.75,63.3,408600,0
+KEX.US,D,20151118,000000,63.35,64.77,63.16,63.97,519100,0
+KEX.US,D,20151119,000000,64.07,64.55,63.55,64.37,516400,0
+KEX.US,D,20151120,000000,64.8,65.22,64.15,64.25,466700,0
+KEX.US,D,20151123,000000,64.12,65.12,63.57,63.67,259800,0
+KEX.US,D,20151124,000000,63.44,64.71,63.28,64.4,653400,0
+KEX.US,D,20151125,000000,64.46,64.62,63.79,64.39,370400,0
+KEX.US,D,20151127,000000,64.39,64.85,63.64,63.96,117100,0
+KEX.US,D,20151130,000000,64,64.85,63.75,64.6,433100,0
+KEX.US,D,20151201,000000,64.68,65.38,64.57,65.17,466701,0
+KEX.US,D,20151202,000000,64.99,65.45,64,64.39,454357,0
+KEX.US,D,20151203,000000,64.8,64.96,62.26,62.87,298994,0
+KEX.US,D,20151204,000000,62.77,62.98,60.99,61.24,549800,0
+KEX.US,D,20151207,000000,60.79,61.37,58.42,58.75,549800,0
+KEX.US,D,20151208,000000,58.16,58.39,56.52,57.5,1607062,0
+KEX.US,D,20151209,000000,57.56,58,56.34,56.85,1292200,0
+KEX.US,D,20151210,000000,56.95,57.34,56.66,56.97,745300,0
+KEX.US,D,20151211,000000,56.19,56.42,54.44,54.71,1105000,0
+KEX.US,D,20151214,000000,54.63,55.04,53.52,54.44,1077747,0
+KEX.US,D,20151215,000000,54.68,55.42,54.5,54.97,614800,0
+KEX.US,D,20151216,000000,55.23,55.73,53.73,53.95,897600,0
+KEX.US,D,20151217,000000,53.85,54,50.97,51.16,810300,0
+KEX.US,D,20151218,000000,50.88,51.92,50.42,50.86,1179000,0
+KEX.US,D,20151221,000000,51.35,51.61,50.6,51.22,791300,0
+KEX.US,D,20151222,000000,51.2,52.92,51.03,52.73,987325,0
+KEX.US,D,20151223,000000,53.21,55.35,53.21,55.25,1074900,0
+KEX.US,D,20151224,000000,55.18,56,54.82,54.86,206097,0
+KEX.US,D,20151228,000000,54.63,54.63,52.94,53.13,678607,0
+KEX.US,D,20151229,000000,53.17,54.14,53,53.98,506051,0
+KEX.US,D,20151230,000000,53.99,53.99,52.11,52.91,774147,0
+KEX.US,D,20151231,000000,52.58,53.13,52.16,52.62,1259746,0
+KEX.US,D,20160104,000000,51.99,52.13,50.5,51.22,2007896,0
+KEX.US,D,20160105,000000,51.24,51.66,50.32,51.25,722404,0
+KEX.US,D,20160106,000000,50.31,50.34,48.32,48.45,1633495,0
+KEX.US,D,20160107,000000,47.31,48.29,46.85,46.97,1132567,0
+KEX.US,D,20160108,000000,47.35,47.35,46.42,46.84,903200,0
+KEX.US,D,20160111,000000,47.05,47.05,45.66,46.04,592958,0
+KEX.US,D,20160112,000000,46.62,46.93,45.51,46.32,709065,0
+KEX.US,D,20160113,000000,46.51,47.37,45.31,45.77,1050231,0
+KEX.US,D,20160114,000000,46.2,48.99,45.23,48.43,1099814,0
+KEX.US,D,20160115,000000,46.66,48.375,46.26,48.35,1414571,0
+KEX.US,D,20160119,000000,48.99,48.99,46.76,47.19,1221800,0
+KEX.US,D,20160120,000000,46.48,49.84,45.79,49,1642522,0
+KEX.US,D,20160121,000000,49,50.2,48.47,49.92,1434656,0
+KEX.US,D,20160122,000000,51.15,52.69,50.61,51.71,1886052,0
+KEX.US,D,20160125,000000,51.2,51.62,49.39,49.59,934842,0
+KEX.US,D,20160126,000000,50.15,51.2097,49.41,51,528098,0
+KEX.US,D,20160127,000000,51,53.32,50.67,50.85,1225769,0
+KEX.US,D,20160128,000000,44.81,49.4,44.63,48.82,2645591,0
+KEX.US,D,20160129,000000,48.69,50.96,48.69,50.65,1192293,0
+KEX.US,D,20160201,000000,50,51.5,49.73,51.23,905179,0
+KEX.US,D,20160202,000000,50.49,50.83,50.16,50.55,1227696,0
+KEX.US,D,20160203,000000,51.23,52.31,50.14,51.61,793790,0
+KEX.US,D,20160204,000000,51.77,53.98,51.77,52.87,818122,0
+KEX.US,D,20160205,000000,52.83,53.27,51.36,51.98,498914,0
+KEX.US,D,20160208,000000,51.05,51.91,50.6,51.82,491746,0
+KEX.US,D,20160209,000000,51.31,53.42,51.17,52.93,804963,0
+KEX.US,D,20160210,000000,52.98,54.175,52.52,52.66,919623,0
+KEX.US,D,20160211,000000,51.54,53.01,50.5101,52.27,581338,0
+KEX.US,D,20160212,000000,53.03,53.87,52.55,53.7,645750,0
+KEX.US,D,20160216,000000,54.24,55.95,53.21,55.08,700089,0
+KEX.US,D,20160217,000000,55.65,56.1,55.25,55.63,525565,0
+KEX.US,D,20160218,000000,55.91,55.99,54.85,55.46,558586,0
+KEX.US,D,20160219,000000,55.01,55.38,53.78,54.48,624175,0
+KEX.US,D,20160222,000000,55.3,55.99,54.98,55.29,837815,0
+KEX.US,D,20160223,000000,54.97,56.05,54.44,55.75,725390,0
+KEX.US,D,20160224,000000,54.8,56.19,54.14,55.99,578870,0
+KEX.US,D,20160225,000000,56.05,56.76,55.36,56.3,640123,0
+KEX.US,D,20160226,000000,56.81,57.86,55.99,56.57,632892,0
+KEX.US,D,20160229,000000,56.73,56.98,56.15,56.61,710430,0
+KEX.US,D,20160301,000000,57.09,57.24,55.52,55.97,771869,0
+KEX.US,D,20160302,000000,55.84,57.59,55.41,57.53,604855,0
+KEX.US,D,20160303,000000,57.59,59.94,57.29,59.75,744308,0
+KEX.US,D,20160304,000000,59.94,62.25,59.72,61.52,886946,0
+KEX.US,D,20160307,000000,61.3,62.355,60.9,61.53,573461,0
+KEX.US,D,20160308,000000,61.04,61.33,57.7,57.78,785247,0
+KEX.US,D,20160309,000000,58.8,59.7,58.485,58.8,725601,0
+KEX.US,D,20160310,000000,58.8,59.33,58.1,59.1,608728,0
+KEX.US,D,20160311,000000,59.72,60.49,59.67,60.22,585972,0
+KEX.US,D,20160314,000000,59.92,61,59.73,60.38,422083,0
+KEX.US,D,20160315,000000,59.8,59.995,59.12,59.23,473592,0
+KEX.US,D,20160316,000000,59.13,60.07,58.54,60.01,618972,0
+KEX.US,D,20160317,000000,60.39,62.89,60.39,61.57,672479,0
+KEX.US,D,20160318,000000,61.61,63.03,61.61,62.23,992439,0
+KEX.US,D,20160321,000000,62.04,62.61,61.645,62.25,310042,0
+KEX.US,D,20160322,000000,61.81,62.19,61.35,61.4,447663,0
+KEX.US,D,20160323,000000,61.21,61.355,60.55,60.62,325672,0
+KEX.US,D,20160324,000000,60,60.33,59.42,59.89,559555,0
+KEX.US,D,20160328,000000,60.17,60.17,58.98,59,593023,0
+KEX.US,D,20160329,000000,58.73,60,58.4,59.83,946855,0
+KEX.US,D,20160330,000000,60.39,61.21,59.95,60.92,513416,0
+KEX.US,D,20160331,000000,60.8,61.14,59.9,60.29,390319,0
+KEX.US,D,20160401,000000,59.67,60.42,58.71,60.36,309838,0
+KEX.US,D,20160404,000000,60.4,60.87,59.51,59.67,293162,0
+KEX.US,D,20160405,000000,59.31,61.89,59.31,60.2,655917,0
+KEX.US,D,20160406,000000,60.21,60.21,58.325,59.25,389461,0
+KEX.US,D,20160407,000000,58.75,58.94,57.92,58.29,294730,0
+KEX.US,D,20160408,000000,58.97,60.535,58.97,59.41,219077,0
+KEX.US,D,20160411,000000,59.91,60.87,59.21,59.21,194412,0
+KEX.US,D,20160412,000000,59.39,60.23,59.13,60.12,515797,0
+KEX.US,D,20160413,000000,60.63,63.505,60.41,63.22,725403,0
+KEX.US,D,20160414,000000,63.255,63.62,62.91,62.97,481292,0
+KEX.US,D,20160415,000000,62.74,63.24,61.62,62.15,456490,0
+KEX.US,D,20160418,000000,61.56,62.46,61.36,62.15,328903,0
+KEX.US,D,20160419,000000,62.69,64.6,62.36,63.18,475953,0
+KEX.US,D,20160420,000000,63.22,64.69,62.77,63.98,456035,0
+KEX.US,D,20160421,000000,63.81,64.52,62.93,63.67,350096,0
+KEX.US,D,20160422,000000,63.77,64.75,63.71,64.45,529943,0
+KEX.US,D,20160425,000000,64.42,65.14,63.04,63.51,289217,0
+KEX.US,D,20160426,000000,63.73,65.17,63.69,64.82,366222,0
+KEX.US,D,20160427,000000,64.94,65.4,64.42,65.24,492511,0
+KEX.US,D,20160428,000000,61.3,65.24,59.79,64.03,1179946,0
+KEX.US,D,20160429,000000,63.21,64.88,62.29,63.82,696601,0
+KEX.US,D,20160502,000000,65,65.41,63.96,64.89,713026,0
+KEX.US,D,20160503,000000,64.27,65.19,63.22,64.97,700673,0
+KEX.US,D,20160504,000000,64.68,65.27,63.07,63.27,701969,0
+KEX.US,D,20160505,000000,63.6,64.06,61.79,62.51,589759,0
+KEX.US,D,20160506,000000,62.07,64.25,62.07,63.99,578632,0
+KEX.US,D,20160509,000000,63.63,64.43,63.34,63.66,455886,0
+KEX.US,D,20160510,000000,63.73,64.53,63.57,63.77,412524,0
+KEX.US,D,20160511,000000,63.6,64.6,62.775,63.61,326466,0
+KEX.US,D,20160512,000000,64.07,64.26,63.2,63.92,558987,0
+KEX.US,D,20160513,000000,63.56,64.54,63.23,63.7,780299,0
+KEX.US,D,20160516,000000,63.84,65.755,63.43,65.08,669735,0
+KEX.US,D,20160517,000000,65.29,69,65.29,68.03,1306363,0
+KEX.US,D,20160518,000000,67.93,69.65,67.79,68.26,1004621,0
+KEX.US,D,20160519,000000,67.49,68.695,66.825,67.73,959044,0
+KEX.US,D,20160520,000000,68.07,69.28,67.95,69.07,412813,0
+KEX.US,D,20160523,000000,68.78,69.37,67.796,68,613799,0
+KEX.US,D,20160524,000000,68.33,68.79,67.68,68.34,380019,0
+KEX.US,D,20160525,000000,68.73,70.06,68.58,69.4,332990,0
+KEX.US,D,20160526,000000,69.7,71.16,69.48,69.5,508910,0
+KEX.US,D,20160527,000000,69.61,70.21,69.23,69.82,313196,0
+KEX.US,D,20160531,000000,70,70.64,69.83,70.08,336692,0
+KEX.US,D,20160601,000000,69.31,69.74,68.18,69.17,773666,0
+KEX.US,D,20160602,000000,68.87,70.135,68.68,69.75,314490,0
+KEX.US,D,20160603,000000,69.86,69.86,69.02,69.31,384594,0
+KEX.US,D,20160606,000000,69.81,71.23,69.66,71.01,375399,0
+KEX.US,D,20160607,000000,70.93,72.77,70.93,72.31,554042,0
+KEX.US,D,20160608,000000,72.44,73.25,72.05,72.71,336487,0
+KEX.US,D,20160609,000000,72.14,72.59,71.78,72.39,308056,0
+KEX.US,D,20160610,000000,71.59,71.59,70.1,70.51,327400,0
+KEX.US,D,20160613,000000,70.04,70.54,69.36,69.69,532817,0
+KEX.US,D,20160614,000000,69.32,70.4,68.34,68.9,430579,0
+KEX.US,D,20160615,000000,69.21,70.14,68.56,68.67,405150,0
+KEX.US,D,20160616,000000,68.1,68.99,67.47,68.56,622038,0
+KEX.US,D,20160617,000000,68.65,69.72,68.65,69.21,554325,0
+KEX.US,D,20160620,000000,70.11,70.72,69.61,69.83,406460,0
+KEX.US,D,20160621,000000,68.9,69.2,66.06,66.62,1188530,0
+KEX.US,D,20160622,000000,66.75,67.54,66.055,67.11,401252,0
+KEX.US,D,20160623,000000,67.99,68.86,67.19,67.78,669358,0
+KEX.US,D,20160624,000000,65.11,65.18,61.39,62.48,1340908,0
+KEX.US,D,20160627,000000,61.19,61.9,59.63,60.97,927186,0
+KEX.US,D,20160628,000000,61.73,62.99,61.73,62.3,602829,0
+KEX.US,D,20160629,000000,63.25,65.45,62.94,64.52,594384,0
+KEX.US,D,20160630,000000,64.22,64.22,61.25,62.39,1208063,0
+KEX.US,D,20160701,000000,62.23,63.96,62.23,63.24,403979,0
+KEX.US,D,20160705,000000,62.74,62.74,60.53,62.03,589089,0
+KEX.US,D,20160706,000000,61.86,62.31,61.56,62.13,654752,0
+KEX.US,D,20160707,000000,62.49,63.37,61.63,62.13,441416,0
+KEX.US,D,20160708,000000,63.01,63.01,61.85,62.18,578286,0
+KEX.US,D,20160711,000000,62.69,63.06,62.36,62.52,372393,0
+KEX.US,D,20160712,000000,63.14,63.98,63.03,63.92,648477,0
+KEX.US,D,20160713,000000,64.16,64.85,63.31,63.58,398911,0
+KEX.US,D,20160714,000000,64.19,64.6,62.51,63.05,476884,0
+KEX.US,D,20160715,000000,63.29,63.7,62.85,63.12,326750,0
+KEX.US,D,20160718,000000,62.9,64.28,62.71,64.17,452573,0
+KEX.US,D,20160719,000000,63.9,64.14,63.27,63.63,314920,0
+KEX.US,D,20160720,000000,63.61,63.94,62.17,62.63,787934,0
+KEX.US,D,20160721,000000,63.21,63.49,62.22,62.35,503259,0
+KEX.US,D,20160722,000000,62.58,63.555,62.36,63.27,664543,0
+KEX.US,D,20160725,000000,59.64,60.59,57.99,58.41,2414453,0
+KEX.US,D,20160726,000000,58.35,59.22,58.35,59.13,1323954,0
+KEX.US,D,20160727,000000,59.22,59.66,57.91,58.87,878376,0
+KEX.US,D,20160728,000000,53.31,55.02,52.9001,54.17,3208559,0
+KEX.US,D,20160729,000000,54,55.25,53.59,54.49,1454561,0
+KEX.US,D,20160801,000000,54.47,54.55,53.21,53.41,679914,0
+KEX.US,D,20160802,000000,53.51,54.22,51.83,52.5,710749,0
+KEX.US,D,20160803,000000,52.58,53.43,52.41,52.97,762416,0
+KEX.US,D,20160804,000000,52.91,53.89,52.58,53.85,556303,0
+KEX.US,D,20160805,000000,54.1,55.55,54.1,55.43,726116,0
+KEX.US,D,20160808,000000,55.52,56.43,55.041,55.6,637004,0
+KEX.US,D,20160809,000000,55.67,55.97,54.48,54.65,560542,0
+KEX.US,D,20160810,000000,54.82,55.02,53.41,53.65,639650,0
+KEX.US,D,20160811,000000,53.71,54.36,53.4001,54.19,415596,0
+KEX.US,D,20160812,000000,54.3,54.3,53.53,53.93,343971,0
+KEX.US,D,20160815,000000,53.95,54.66,53.81,54.3,481400,0
+KEX.US,D,20160816,000000,54.26,54.58,53.97,54.33,538479,0
+KEX.US,D,20160817,000000,54.41,54.73,54.03,54.27,558023,0
+KEX.US,D,20160818,000000,54.36,56.06,54.23,55.71,664671,0
+KEX.US,D,20160819,000000,55.64,55.78,55.27,55.38,468974,0
+KEX.US,D,20160822,000000,55.06,55.5,54.71,55.09,379161,0
+KEX.US,D,20160823,000000,55.21,55.71,55.12,55.39,315839,0
+KEX.US,D,20160824,000000,55.35,55.65,53.46,53.55,1042824,0
+KEX.US,D,20160825,000000,53.48,53.78,52.6,52.99,880837,0
+KEX.US,D,20160826,000000,53.18,53.39,51.75,51.95,824232,0
+KEX.US,D,20160829,000000,51.89,52.34,51.4,52.12,540924,0
+KEX.US,D,20160830,000000,52.02,52.99,51.89,52.16,559788,0
+KEX.US,D,20160831,000000,51.81,52.31,51.2,52.1,1116271,0
+KEX.US,D,20160901,000000,51.78,51.9999,50.8,51.9,905517,0
+KEX.US,D,20160902,000000,52.44,54.07,52.43,53.31,984079,0
+KEX.US,D,20160906,000000,53.3,54.8,53.3,54.75,943760,0
+KEX.US,D,20160907,000000,54.7,55.95,54.68,55.8,994382,0
+KEX.US,D,20160908,000000,55.86,57.69,55.49,57.57,2339566,0
+KEX.US,D,20160909,000000,57.03,57.52,56.13,56.13,1568045,0
+KEX.US,D,20160912,000000,55.5,57.18,55.5,56.98,632427,0
+KEX.US,D,20160913,000000,56.22,56.83,54.87,55.27,1346062,0
+KEX.US,D,20160914,000000,55.14,56.18,55,55.55,1138567,0
+KEX.US,D,20160915,000000,55.44,56.01,55.28,55.76,749063,0
+KEX.US,D,20160916,000000,55.18,56.11,55.09,56.11,782291,0
+KEX.US,D,20160919,000000,56.57,57.42,56.37,57,845659,0
+KEX.US,D,20160920,000000,58.17,59,57.84,58.49,1002047,0
+KEX.US,D,20160921,000000,59.05,59.46,58.59,59.43,473357,0
+KEX.US,D,20160922,000000,60.32,60.65,59.5501,59.91,627998,0
+KEX.US,D,20160923,000000,59.38,60.07,59.2475,59.55,371655,0
+KEX.US,D,20160926,000000,59.4,59.78,58.92,59.04,324388,0
+KEX.US,D,20160927,000000,58.69,59.68,58.2,59.31,617555,0
+KEX.US,D,20160928,000000,59.57,60.62,58.48,60.24,640045,0
+KEX.US,D,20160929,000000,60.33,60.72,59.57,60.28,490282,0
+KEX.US,D,20160930,000000,60.8,62.37,60.26,62.16,821531,0
+KEX.US,D,20161003,000000,61.82,62.05,60.91,61.68,513306,0
+KEX.US,D,20161004,000000,62.11,62.92,61.7,61.85,787396,0
+KEX.US,D,20161005,000000,62.36,62.59,61.78,61.89,637370,0
+KEX.US,D,20161006,000000,62.12,62.3,61.41,61.81,468578,0
+KEX.US,D,20161007,000000,61.65,62.01,60.39,60.77,525592,0
+KEX.US,D,20161010,000000,61.35,61.84,60.86,61.01,475228,0
+KEX.US,D,20161011,000000,60.98,61.24,59.95,60,462449,0
+KEX.US,D,20161012,000000,60,60.47,59.63,60.24,413347,0
+KEX.US,D,20161013,000000,59.08,59.65,58.68,58.8,609731,0
+KEX.US,D,20161014,000000,59.23,59.42,57.94,58.58,501869,0
+KEX.US,D,20161017,000000,58.31,58.86,57.84,58.75,603014,0
+KEX.US,D,20161018,000000,59.73,59.73,58.065,58.19,313603,0
+KEX.US,D,20161019,000000,58.54,60.23,57.76,59.79,913963,0
+KEX.US,D,20161020,000000,59.46,60.92,59.46,60.44,589535,0
+KEX.US,D,20161021,000000,59.97,60.565,59.63,60.16,560237,0
+KEX.US,D,20161024,000000,61.35,61.35,58.84,58.98,650201,0
+KEX.US,D,20161025,000000,58.95,59.27,56.16,56.37,1182350,0
+KEX.US,D,20161026,000000,55.93,56.67,55.11,55.65,1049913,0
+KEX.US,D,20161027,000000,56.65,59.52,55.31,59.34,1776128,0
+KEX.US,D,20161028,000000,59.35,60.11,58.7,59.01,737686,0
+KEX.US,D,20161031,000000,59.15,59.4,58.7,58.95,778014,0
+KEX.US,D,20161101,000000,60.6,62.1,59.4,60.45,1269348,0
+KEX.US,D,20161102,000000,59.95,60.85,59.25,60.3,682433,0
+KEX.US,D,20161103,000000,60.15,60.5,59.5,59.8,466586,0
+KEX.US,D,20161104,000000,59.55,60.3,58.5,58.5,474801,0
+KEX.US,D,20161107,000000,59.45,60.8,58.95,60.65,584906,0
+KEX.US,D,20161108,000000,60.5,62.1,59.85,60.7,365690,0
+KEX.US,D,20161109,000000,60.9,62.8,60.6,62.5,454872,0
+KEX.US,D,20161110,000000,62.95,65.025,62.85,64.75,808726,0
+KEX.US,D,20161111,000000,64.4,64.575,61.8,62.15,775881,0
+KEX.US,D,20161114,000000,62.55,65.1,61.85,64.85,703681,0
+KEX.US,D,20161115,000000,65.3,67.35,64.55,65.2,1174575,0
+KEX.US,D,20161116,000000,65,65.6,64.4,64.8,442806,0
+KEX.US,D,20161117,000000,65,65.5,62.35,62.45,689273,0
+KEX.US,D,20161118,000000,62.55,63.8,62.2,63.55,535836,0
+KEX.US,D,20161121,000000,65.2,65.3,63.85,64.55,419306,0
+KEX.US,D,20161122,000000,64.9,65.4,64.45,65.25,415399,0
+KEX.US,D,20161123,000000,65,66.55,64.8,65.85,729382,0
+KEX.US,D,20161125,000000,65.65,66.65,65.3,65.95,301162,0
+KEX.US,D,20161128,000000,64.55,65.4,63.65,63.85,879371,0
+KEX.US,D,20161129,000000,63.9,64.3,60.8,61.05,792556,0
+KEX.US,D,20161130,000000,62.35,64.955,62,63.45,1278673,0
+KEX.US,D,20161201,000000,64.05,65.35,63.5,64.9,781308,0
+KEX.US,D,20161202,000000,64.65,65.5,64.1,65.4,406413,0
+KEX.US,D,20161205,000000,66.25,66.4,65.5,65.95,433662,0
+KEX.US,D,20161206,000000,65.6,66.6,65.4,66.25,409823,0
+KEX.US,D,20161207,000000,66.3,67.75,65.95,67.25,620134,0
+KEX.US,D,20161208,000000,67.8,69.875,66.55,69.7,688381,0
+KEX.US,D,20161209,000000,69.7,70.05,69,69.35,553188,0
+KEX.US,D,20161212,000000,69.95,70.9,68.35,69,584991,0
+KEX.US,D,20161213,000000,69.55,70.4,68.45,69.1,584814,0
+KEX.US,D,20161214,000000,68.7,69.1,66,66,491139,0
+KEX.US,D,20161215,000000,66.25,67.3,65.5,66.65,419145,0
+KEX.US,D,20161216,000000,66.85,67.4,65.65,66.2,547641,0
+KEX.US,D,20161219,000000,64.95,66.8,64.95,66.8,385813,0
+KEX.US,D,20161220,000000,67,68.85,67,68.8,553641,0
+KEX.US,D,20161221,000000,68.6,69.15,67.7,67.95,341953,0
+KEX.US,D,20161222,000000,67.8,68.35,66.65,66.95,321434,0
+KEX.US,D,20161223,000000,67.05,67.4,66.3,67,221502,0
+KEX.US,D,20161227,000000,67.1,67.35,66.35,66.85,297687,0
+KEX.US,D,20161228,000000,68.35,68.35,66.4,66.75,382768,0
+KEX.US,D,20161229,000000,66.95,67.525,65.85,66.95,247168,0
+KEX.US,D,20161230,000000,67.05,67.25,66.4,66.5,267539,0
+KEX.US,D,20170103,000000,67.45,67.7,65.725,66.25,594953,0
+KEX.US,D,20170104,000000,66.4,68.6,66.4,67.9,530879,0
+KEX.US,D,20170105,000000,67.6,68.975,67.05,68,429323,0
+KEX.US,D,20170106,000000,68.2,68.55,67.15,68.3,538844,0
+KEX.US,D,20170109,000000,67.9,68.25,65.15,65.45,508789,0
+KEX.US,D,20170110,000000,67,67,64.55,64.9,576601,0
+KEX.US,D,20170111,000000,65.1,66.225,64.35,65.65,504629,0
+KEX.US,D,20170112,000000,65.55,65.75,64.15,65.2,367931,0
+KEX.US,D,20170113,000000,65.35,66.625,65.2,66.55,464363,0
+KEX.US,D,20170117,000000,67.15,68.35,66.6,67,409584,0
+KEX.US,D,20170118,000000,66.5,66.65,65.15,66.4,386815,0
+KEX.US,D,20170119,000000,66.65,67.45,65,65.1,359207,0
+KEX.US,D,20170120,000000,65.6,66.35,65.35,65.6,393914,0
+KEX.US,D,20170123,000000,65.15,66.075,63.65,63.95,417074,0
+KEX.US,D,20170124,000000,64.7,66.3,64,66.2,470797,0
+KEX.US,D,20170125,000000,66,66.85,64.65,66.75,611349,0
+KEX.US,D,20170126,000000,66.9,67.85,66.35,67.5,582419,0
+KEX.US,D,20170127,000000,67.15,67.95,65.9,66.2,323247,0
+KEX.US,D,20170130,000000,65.75,65.85,64.75,65.3,729708,0
+KEX.US,D,20170131,000000,65.1,65.1,63.6,64.45,715591,0
+KEX.US,D,20170201,000000,65.05,65.4,63.65,64.45,680352,0
+KEX.US,D,20170202,000000,65.75,65.75,61.65,64.65,1653944,0
+KEX.US,D,20170203,000000,66.7,68.9,66.2,68.45,1363414,0
+KEX.US,D,20170206,000000,68.55,69.6,68.3,68.5,887860,0
+KEX.US,D,20170207,000000,68.65,69.05,68.15,69,684436,0
+KEX.US,D,20170208,000000,68.65,69.3,67.65,69.25,374981,0
+KEX.US,D,20170209,000000,69.4,71.425,69.4,70.7,625363,0
+KEX.US,D,20170210,000000,71.4,72.65,71.25,72,578123,0
+KEX.US,D,20170213,000000,71.95,73.4,71.95,73,450235,0
+KEX.US,D,20170214,000000,72.85,73,71.45,71.65,514423,0
+KEX.US,D,20170215,000000,71.65,72.1,70.85,72.05,579703,0
+KEX.US,D,20170216,000000,72.2,72.7,70.25,70.9,316761,0
+KEX.US,D,20170217,000000,69.8,71.6,69.8,71.3,352182,0
+KEX.US,D,20170221,000000,71.95,72.35,71.75,71.9,362541,0
+KEX.US,D,20170222,000000,70.5,72.1,70.5,70.9,335653,0
+KEX.US,D,20170223,000000,71.4,71.55,69.85,69.95,439514,0
+KEX.US,D,20170224,000000,68.9,70.075,68.55,69.85,352751,0
+KEX.US,D,20170227,000000,69.75,71,69.7,70.45,558234,0
+KEX.US,D,20170228,000000,68.7,70.275,68.7,69.2,459066,0
+KEX.US,D,20170301,000000,70.45,71.05,69.85,70.3,627573,0
+KEX.US,D,20170302,000000,70.2,71.15,69.6,69.85,457124,0
+KEX.US,D,20170303,000000,69.7,70.55,68.9782,70.2,609992,0
+KEX.US,D,20170306,000000,68.3,70.7,68.3,70.55,443554,0
+KEX.US,D,20170307,000000,70.55,70.75,68.05,68.4,602734,0
+KEX.US,D,20170308,000000,68.3,68.85,66.65,66.8,635139,0
+KEX.US,D,20170309,000000,66.55,67.209,66.1,66.45,840998,0
+KEX.US,D,20170310,000000,66.7,68.3,66.7,68.25,558563,0
+KEX.US,D,20170313,000000,68.3,68.85,67.45,68,496427,0
+KEX.US,D,20170314,000000,67.55,68.025,66.35,67.9,502061,0
+KEX.US,D,20170315,000000,68,69.85,67.4,69.7,591080,0
+KEX.US,D,20170316,000000,69.95,70.575,69.25,70.1,456986,0
+KEX.US,D,20170317,000000,70.5,70.9,69.475,70.1,620097,0
+KEX.US,D,20170320,000000,69.8,70.15,68.65,69,313844,0
+KEX.US,D,20170321,000000,69.3,69.9,67.75,67.85,504767,0
+KEX.US,D,20170322,000000,67.45,68.45,66.8,67.65,352442,0
+KEX.US,D,20170323,000000,67.6,68.5,67.2,67.95,227326,0
+KEX.US,D,20170324,000000,67.95,68.45,67.2,67.55,258110,0
+KEX.US,D,20170327,000000,66.55,67.15,66.05,66.95,450034,0
+KEX.US,D,20170328,000000,67,69.1,66.8,68.75,522794,0
+KEX.US,D,20170329,000000,69,69.875,68.25,69.3,394319,0
+KEX.US,D,20170330,000000,69.45,70,69,69.35,462960,0
+KEX.US,D,20170331,000000,69.1,70.95,68.95,70.55,534753,0
+KEX.US,D,20170403,000000,70.7,71.3,69.175,69.3,459770,0
+KEX.US,D,20170404,000000,69.15,70.15,68.8,70.1,219655,0
+KEX.US,D,20170405,000000,70.8,71.25,69.8,69.95,531157,0
+KEX.US,D,20170406,000000,70.1,71.5,70.1,71.4,355033,0
+KEX.US,D,20170407,000000,71.1,71.55,70.95,71.1,370436,0
+KEX.US,D,20170410,000000,71.3,72.15,70.95,71.7,318472,0
+KEX.US,D,20170411,000000,71.25,72.2,70.25,70.65,325888,0
+KEX.US,D,20170412,000000,70.4,70.45,68.3,68.35,315463,0
+KEX.US,D,20170413,000000,68.45,69.4,66.75,66.75,321656,0
+KEX.US,D,20170417,000000,67,67.725,66.75,67.6,372414,0
+KEX.US,D,20170418,000000,67.15,67.65,66.8,67.4,354765,0
+KEX.US,D,20170419,000000,69.8,70.55,68.675,68.95,830192,0
+KEX.US,D,20170420,000000,69.7,70.85,69.2,70.35,681467,0
+KEX.US,D,20170421,000000,70.55,70.95,69,70.45,282051,0
+KEX.US,D,20170424,000000,71.75,72.8,71.2,72.1,461453,0
+KEX.US,D,20170425,000000,72.4,73.85,72.05,73.1,635911,0
+KEX.US,D,20170426,000000,72.8,74.5,72.35,72.4,469465,0
+KEX.US,D,20170427,000000,72.05,74.1,69.75,71.55,694847,0
+KEX.US,D,20170428,000000,72.15,72.15,70.35,70.6,454993,0
+KEX.US,D,20170501,000000,70.7,71,69.6,70.65,469828,0
+KEX.US,D,20170502,000000,70.75,71.3,69.7,69.85,255062,0
+KEX.US,D,20170503,000000,68,70.35,67.9,68.85,286552,0
+KEX.US,D,20170504,000000,68.6,69.75,68.15,69.7,506676,0
+KEX.US,D,20170505,000000,69.85,72,69.55,71.85,513044,0
+KEX.US,D,20170508,000000,71.8,72.7,69.9,70.15,294332,0
+KEX.US,D,20170509,000000,70.25,70.65,68.65,69.2,675842,0
+KEX.US,D,20170510,000000,69.5,69.55,68.15,68.4,334430,0
+KEX.US,D,20170511,000000,68.15,68.75,67.1,67.75,290581,0
+KEX.US,D,20170512,000000,67.45,67.9,67.075,67.45,224648,0
+KEX.US,D,20170515,000000,68.45,69,67.225,67.4,435282,0
+KEX.US,D,20170516,000000,67.4,67.8,66.575,67.1,302474,0
+KEX.US,D,20170517,000000,66.25,66.4,65.2,65.5,375802,0
+KEX.US,D,20170518,000000,65.2,66.425,64.55,66,320055,0
+KEX.US,D,20170519,000000,67.55,67.95,66.25,67.15,274878,0
+KEX.US,D,20170522,000000,67.7,67.95,66.65,66.95,260545,0
+KEX.US,D,20170523,000000,67.05,68.1,66.327,67.65,255182,0
+KEX.US,D,20170524,000000,67.5,68.2,67.35,67.9,270480,0
+KEX.US,D,20170525,000000,67.85,68.25,67,67.35,398005,0
+KEX.US,D,20170526,000000,67.35,67.85,66.75,66.8,199774,0
+KEX.US,D,20170530,000000,66.5,66.8,65.95,66,428453,0
+KEX.US,D,20170531,000000,65.4,66.55,64.85,66.25,374521,0
+KEX.US,D,20170601,000000,66.45,68.85,66.275,68.1,392275,0
+KEX.US,D,20170602,000000,68.1,68.75,67.55,68.05,239481,0
+KEX.US,D,20170605,000000,67.85,68.5,67.65,67.9,213775,0
+KEX.US,D,20170606,000000,67.45,68,67.075,67.8,251235,0
+KEX.US,D,20170607,000000,67.6,68.25,67.05,67.7,216236,0
+KEX.US,D,20170608,000000,67.55,68.65,67.25,67.75,227903,0
+KEX.US,D,20170609,000000,68,69.05,67.9,68.45,257145,0
+KEX.US,D,20170612,000000,68.65,70,68.25,69,343372,0
+KEX.US,D,20170613,000000,69.3,70.725,69.05,70.45,358162,0
+KEX.US,D,20170614,000000,70.35,71.7,66.25,66.55,960429,0
+KEX.US,D,20170615,000000,65.9,67.4,64.05,64.35,631345,0
+KEX.US,D,20170616,000000,64.15,64.85,63.5,64.35,953547,0
+KEX.US,D,20170619,000000,64.55,65.325,64,65.25,525190,0
+KEX.US,D,20170620,000000,64.85,65.2,64.2,65,563435,0
+KEX.US,D,20170621,000000,64.8,65.2,62.55,62.7,882435,0
+KEX.US,D,20170622,000000,62.9,64.35,62.6,64.15,431707,0
+KEX.US,D,20170623,000000,64.25,65,63.8,64.75,585137,0
+KEX.US,D,20170626,000000,65,65.25,64.35,64.9,169847,0
+KEX.US,D,20170627,000000,64.9,65.9,64.75,64.8,293029,0
+KEX.US,D,20170628,000000,65.15,66.5,65.15,66.35,239170,0
+KEX.US,D,20170629,000000,66.45,67.55,66.35,66.85,484898,0
+KEX.US,D,20170630,000000,67,67.8,66.425,66.85,236991,0
+KEX.US,D,20170703,000000,67.3,68.6,67.3,67.8,164719,0
+KEX.US,D,20170705,000000,67.7,68,65.95,67.2,337848,0
+KEX.US,D,20170706,000000,67.1,68.4,66.1,66.3,559028,0
+KEX.US,D,20170707,000000,66.35,66.75,63.65,64.3,656969,0
+KEX.US,D,20170710,000000,64,64.6,63.525,64.05,874131,0
+KEX.US,D,20170711,000000,64.25,64.65,63.25,63.45,400386,0
+KEX.US,D,20170712,000000,63.9,64.55,63.3,64.5,416033,0
+KEX.US,D,20170713,000000,64.6,65.25,64.1,65.15,222605,0
+KEX.US,D,20170714,000000,65.2,65.85,64.8,65.3,230873,0
+KEX.US,D,20170717,000000,65.2,65.45,64.25,64.75,310398,0
+KEX.US,D,20170718,000000,64.8,65.25,63.9,64.2,293863,0
+KEX.US,D,20170719,000000,64.2,65.35,64,64.85,303920,0
+KEX.US,D,20170720,000000,64.95,65.55,64.5,64.95,258317,0
+KEX.US,D,20170721,000000,65,65.25,63.9,64.55,200716,0
+KEX.US,D,20170724,000000,64.55,64.9312,64.225,64.4,359028,0
+KEX.US,D,20170725,000000,65.15,66.6,65,65.4,771277,0
+KEX.US,D,20170726,000000,65.4,65.85,64.15,65.2,597058,0
+KEX.US,D,20170727,000000,64.45,65.25,60.75,62,1452857,0
+KEX.US,D,20170728,000000,61.75,62.6,61.3,62.4,545699,0
+KEX.US,D,20170731,000000,62.45,62.8,60.9,60.9,770213,0
+KEX.US,D,20170801,000000,61.3,61.55,60.2,60.25,441803,0
+KEX.US,D,20170802,000000,60,60.925,59.7,60.75,371086,0
+KEX.US,D,20170803,000000,60.7,60.925,60.3,60.9,249614,0
+KEX.US,D,20170804,000000,60.95,61.75,60.4986,61.65,353454,0
+KEX.US,D,20170807,000000,61.7,62.35,61.1,62.25,329945,0
+KEX.US,D,20170808,000000,62.25,63.25,62.05,62.5,411744,0
+KEX.US,D,20170809,000000,62.2,63.25,61.9,62.05,294509,0
+KEX.US,D,20170810,000000,61.8,62.25,61,61.2,290558,0
+KEX.US,D,20170811,000000,59.25,61.825,59.25,61.2,415033,0
+KEX.US,D,20170814,000000,61.65,63.15,61.65,62.65,311547,0
+KEX.US,D,20170815,000000,62.4,62.85,62.15,62.5,393972,0
+KEX.US,D,20170816,000000,62.75,63.25,62.45,62.65,222176,0
+KEX.US,D,20170817,000000,62.45,62.875,61.8,62.1,333268,0
+KEX.US,D,20170818,000000,62,62.15,59.525,60.15,604326,0
+KEX.US,D,20170821,000000,60.2,60.65,59.375,60.05,258904,0
+KEX.US,D,20170822,000000,60.15,60.625,60,60.25,362460,0
+KEX.US,D,20170823,000000,60.05,61.5,60,61.25,309273,0
+KEX.US,D,20170824,000000,61.4,61.9,61.05,61.7,262588,0
+KEX.US,D,20170825,000000,61.85,62.425,61.45,62.2,324575,0
+KEX.US,D,20170828,000000,62.15,62.4,60.35,61.2,351882,0
+KEX.US,D,20170829,000000,60.15,62.75,60.15,62.5,396940,0
+KEX.US,D,20170830,000000,62.4,62.95,62.35,62.5,251339,0
+KEX.US,D,20170831,000000,62.9,63,62.35,62.6,145429,0
+KEX.US,D,20170901,000000,62.8,63,62.55,62.65,172569,0
+KEX.US,D,20170905,000000,62.6,63.1,61.95,62.25,181484,0
+KEX.US,D,20170906,000000,62.4,62.85,62.1,62.2,246691,0
+KEX.US,D,20170907,000000,62.45,62.85,62.05,62.2,283366,0
+KEX.US,D,20170908,000000,62.15,63.05,61.85,62.8,256148,0
+KEX.US,D,20170911,000000,63.35,63.95,63.2,63.4,237505,0
+KEX.US,D,20170912,000000,63.45,64.25,63.45,63.95,224861,0
+KEX.US,D,20170913,000000,63.8,64.65,63.55,64.35,375198,0
+KEX.US,D,20170914,000000,64.35,65.475,63.6,63.8,509467,0
+KEX.US,D,20170915,000000,63.7,64.2,63.4,64.15,282097,0
+KEX.US,D,20170918,000000,64.5,64.75,63.85,64.65,299703,0
+KEX.US,D,20170919,000000,64.8,65,64.3,64.35,198434,0
+KEX.US,D,20170920,000000,64.5,65.495,64.5,65.25,234137,0
+KEX.US,D,20170921,000000,65.2,65.375,64.2,64.3,177060,0
+KEX.US,D,20170922,000000,64.25,64.6,63.6,64,280584,0
+KEX.US,D,20170925,000000,63.85,64.4,63.4,64.35,333090,0
+KEX.US,D,20170926,000000,64.35,66,64.2,65.75,256848,0
+KEX.US,D,20170927,000000,66.05,66.85,65.95,66.8,245014,0
+KEX.US,D,20170928,000000,66.75,67.2,66.05,67.15,260364,0
+KEX.US,D,20170929,000000,66.9,67.2,65.7,65.95,396663,0
+KEX.US,D,20171002,000000,65.85,66.35,65.2,66,274157,0
+KEX.US,D,20171003,000000,66,66.45,65.55,66,403558,0
+KEX.US,D,20171004,000000,66.15,66.9,65.45,65.6,373615,0
+KEX.US,D,20171005,000000,65.7,65.95,64.95,65.05,198456,0
+KEX.US,D,20171006,000000,65.05,65.2,63.7,63.95,241132,0
+KEX.US,D,20171009,000000,64.15,65.35,63.825,65.3,316878,0
+KEX.US,D,20171010,000000,65.8,65.95,64.825,64.95,153076,0
+KEX.US,D,20171011,000000,65.05,65.75,64.875,65.6,215638,0
+KEX.US,D,20171012,000000,65.35,66.25,65.2,66,168928,0
+KEX.US,D,20171013,000000,67.1,67.1,65.8,65.95,182759,0
+KEX.US,D,20171016,000000,66.35,66.9,65.1,65.25,320908,0
+KEX.US,D,20171017,000000,65.25,65.6,64.95,65.25,340310,0
+KEX.US,D,20171018,000000,65.55,66.05,64.9,66,249899,0
+KEX.US,D,20171019,000000,65.7,66.225,65,66.05,208469,0
+KEX.US,D,20171020,000000,66.25,66.45,65.9,66.25,185148,0
+KEX.US,D,20171023,000000,66.15,66.65,66,66.55,209576,0
+KEX.US,D,20171024,000000,66.55,67.35,66.4,66.5,177465,0
+KEX.US,D,20171025,000000,66.5,67.85,66,67.65,354773,0
+KEX.US,D,20171026,000000,67.9,68.625,67.55,68.25,303661,0
+KEX.US,D,20171027,000000,68.3,69.45,67.7,69.4,351676,0
+KEX.US,D,20171030,000000,69.7,70.55,69.05,69.65,534034,0
+KEX.US,D,20171031,000000,70,71.1,69.5,70.85,775322,0
+KEX.US,D,20171101,000000,72,72.95,70.5,70.6,624925,0
+KEX.US,D,20171102,000000,70.85,70.85,65.1,66.7,753170,0
+KEX.US,D,20171103,000000,66.7,68.15,66.65,67.15,554517,0
+KEX.US,D,20171106,000000,67.55,67.6,65.9,66.05,319718,0
+KEX.US,D,20171107,000000,66.15,66.4,65.65,65.85,285471,0
+KEX.US,D,20171108,000000,65.5,66.1,64.6,65.55,730364,0
+KEX.US,D,20171109,000000,65,65.45,63.85,63.9,324381,0
+KEX.US,D,20171110,000000,63.8,63.95,62.6,62.8,301146,0
+KEX.US,D,20171113,000000,62.7,63,61.8,62.75,451538,0
+KEX.US,D,20171114,000000,62.5,63.2,62.35,62.8,382459,0
+KEX.US,D,20171115,000000,62.35,62.7,61.85,62.2,380063,0
+KEX.US,D,20171116,000000,62.5,63.4,61.8,63.3,421752,0
+KEX.US,D,20171117,000000,63.15,63.65,62.6,62.6,303022,0
+KEX.US,D,20171120,000000,62.75,63.2,62.2,63.15,315786,0
+KEX.US,D,20171121,000000,63.5,64.55,63.4,64.1,444985,0
+KEX.US,D,20171122,000000,64.35,64.6,63.65,64,342642,0
+KEX.US,D,20171124,000000,63.75,64,62.6,63.25,505154,0
+KEX.US,D,20171127,000000,63.05,64.25,62.5,62.6,432183,0
+KEX.US,D,20171128,000000,62.85,63.2,61.9,63.2,410597,0
+KEX.US,D,20171129,000000,63.2,66,63.2,65.9,486148,0
+KEX.US,D,20171130,000000,66.05,67.85,66.05,67.3,464390,0
+KEX.US,D,20171201,000000,67.4,68,64.75,66.6,480006,0
+KEX.US,D,20171204,000000,67.3,68,66.15,66.2,639829,0
+KEX.US,D,20171205,000000,66.05,66.4,62.95,62.95,488042,0
+KEX.US,D,20171206,000000,62.8,63.25,62.45,63,494947,0
+KEX.US,D,20171207,000000,62.85,64.25,62.85,63.95,388436,0
+KEX.US,D,20171208,000000,64.3,64.45,63.25,64.25,845406,0
+KEX.US,D,20171211,000000,64.15,64.55,63.25,63.75,647858,0
+KEX.US,D,20171212,000000,64,64.5,63.2,63.75,358386,0
+KEX.US,D,20171213,000000,63.95,64.5,63.4,63.6,452466,0
+KEX.US,D,20171214,000000,63.65,64.15,63.05,63.4,550208,0
+KEX.US,D,20171215,000000,63.55,64.95,63.5,63.85,582658,0
+KEX.US,D,20171218,000000,64.6,65.65,64.15,65.35,549879,0
+KEX.US,D,20171219,000000,65.2,66.35,64.95,65.6,553273,0
+KEX.US,D,20171220,000000,65.75,66.95,65.25,66.85,433336,0
+KEX.US,D,20171221,000000,67.1,68.9,67.05,68.4,456856,0
+KEX.US,D,20171222,000000,68.55,69.525,68.35,69.4,323751,0
+KEX.US,D,20171226,000000,69.35,69.85,68.8,69,276734,0
+KEX.US,D,20171227,000000,69.15,69.2,67.35,67.85,328641,0
+KEX.US,D,20171228,000000,68.1,68.35,66.55,67.15,281068,0
+KEX.US,D,20171229,000000,67.1,67.55,66.65,66.8,353958,0
+KEX.US,D,20180102,000000,67.15,67.95,66.95,67.8,267063,0
+KEX.US,D,20180103,000000,67.65,67.85,66.8,67.45,424755,0
+KEX.US,D,20180104,000000,67.8,69.05,67.15,68.95,797281,0
+KEX.US,D,20180105,000000,68.1,69.4,68.1,69.2,471356,0
+KEX.US,D,20180108,000000,69,70.725,69,70.6,474408,0
+KEX.US,D,20180109,000000,70.8,71.05,69.95,70.7,584353,0
+KEX.US,D,20180110,000000,71.05,71.75,70.175,71.3,367743,0
+KEX.US,D,20180111,000000,71.35,74.25,71.35,74.05,617579,0
+KEX.US,D,20180112,000000,74.4,75.1,73.65,74.8,379038,0
+KEX.US,D,20180116,000000,75.1,75.85,73.45,73.6,609494,0
+KEX.US,D,20180117,000000,74.1,74.75,73.85,74,340405,0
+KEX.US,D,20180118,000000,74.1,74.8,73.9,74.2,766100,0
+KEX.US,D,20180119,000000,74.3,74.65,73.85,74.55,208238,0
+KEX.US,D,20180122,000000,76.9,79.095,75.45,78.25,852511,0
+KEX.US,D,20180123,000000,78.35,79.65,77.2,77.75,469600,0
+KEX.US,D,20180124,000000,77.85,78.45,77.3,77.4,409258,0
+KEX.US,D,20180125,000000,77.6,77.65,76.4,77.3,288884,0
+KEX.US,D,20180126,000000,77.75,77.9,76.15,77.35,241601,0
+KEX.US,D,20180129,000000,77,78.05,76.3,76.45,410429,0
+KEX.US,D,20180130,000000,76.05,76.55,73.9,74.95,580195,0
+KEX.US,D,20180131,000000,75.4,76.65,74.625,74.9,476746,0
+KEX.US,D,20180201,000000,75.6,77.65,74.4,77.25,699048,0
+KEX.US,D,20180202,000000,78.35,78.35,75.65,75.7,562479,0
+KEX.US,D,20180205,000000,75.25,80.9,74.5,77.75,1505738,0
+KEX.US,D,20180206,000000,76.15,79.2,75.85,77.15,1043089,0
+KEX.US,D,20180207,000000,76.65,77.95,76.4,76.45,564194,0
+KEX.US,D,20180208,000000,76.7,77.45,72.8,72.9,463043,0
+KEX.US,D,20180209,000000,73.3,73.85,70.1,72.45,581001,0
+KEX.US,D,20180212,000000,72.85,74,72.6,73.3,421268,0
+KEX.US,D,20180213,000000,73,74.95,72.55,74.6,446232,0
+KEX.US,D,20180214,000000,74.1,75.6,73.9,74.9,458727,0
+KEX.US,D,20180215,000000,75.4,75.4,73.05,75.15,892522,0
+KEX.US,D,20180216,000000,74.9,76.7,74.9,75.95,587843,0
+KEX.US,D,20180220,000000,75.7,76.75,75.55,75.85,384788,0
+KEX.US,D,20180221,000000,75.95,77.8,75.3,75.35,524070,0
+KEX.US,D,20180222,000000,75.7,76.85,75.25,75.5,403710,0
+KEX.US,D,20180223,000000,75.85,76.55,75.55,76.45,179659,0
+KEX.US,D,20180226,000000,76.5,77.45,76.4,76.85,284955,0
+KEX.US,D,20180227,000000,76.8,77.5,75.75,75.8,313145,0
+KEX.US,D,20180228,000000,76.05,76.5,74.9,75,493824,0
+KEX.US,D,20180301,000000,74.95,75.75,73.75,74.75,318839,0
+KEX.US,D,20180302,000000,74.45,74.95,73.45,74.55,365862,0
+KEX.US,D,20180305,000000,74.15,75.05,73.8,74.55,373433,0
+KEX.US,D,20180306,000000,74.95,76.55,74.6,75.45,341081,0
+KEX.US,D,20180307,000000,74.9,75.75,74.45,74.6,273887,0
+KEX.US,D,20180308,000000,74.85,75.2,74.15,75.15,268696,0
+KEX.US,D,20180309,000000,75.6,76.95,75.45,76.4,366387,0
+KEX.US,D,20180312,000000,76.45,78.2,76.45,77.6,355370,0
+KEX.US,D,20180313,000000,77.85,78.35,76.1,76.4,331059,0
+KEX.US,D,20180314,000000,76.8,76.9,75.95,76.15,237173,0
+KEX.US,D,20180315,000000,76.2,76.5,74.75,75.5,326302,0
+KEX.US,D,20180316,000000,75.5,77,75.5,76.5,488588,0
+KEX.US,D,20180319,000000,76.3,76.85,74.95,75.55,341755,0
+KEX.US,D,20180320,000000,75.75,76.3,75.2,75.35,160724,0
+KEX.US,D,20180321,000000,75.3,77.15,74.95,75.85,519399,0
+KEX.US,D,20180322,000000,75.05,75.5,74.05,74.55,561112,0
+KEX.US,D,20180323,000000,74.65,75.675,74.1,74.3,308380,0
+KEX.US,D,20180326,000000,75.05,75.65,74.35,75.6,217350,0
+KEX.US,D,20180327,000000,75.8,76.3,74.45,74.8,281770,0
+KEX.US,D,20180328,000000,74.85,74.85,73.85,74.3,308782,0
+KEX.US,D,20180329,000000,75.35,78.1,74.85,76.95,992237,0
+KEX.US,D,20180402,000000,76.8,77.925,76.2,77.7,717309,0
+KEX.US,D,20180403,000000,78.05,80.95,78.05,80.45,895014,0
+KEX.US,D,20180404,000000,79.1,80.4,78.775,79.8,832298,0
+KEX.US,D,20180405,000000,81.5,84.1,80.45,83.7,1279365,0
+KEX.US,D,20180406,000000,83.4,83.8,79.95,80.55,717501,0
+KEX.US,D,20180409,000000,81.4,81.65,80.6,80.6,412462,0
+KEX.US,D,20180410,000000,81.8,83.5,81.35,83.25,421821,0
+KEX.US,D,20180411,000000,83.1,83.85,82.4,83.5,477091,0
+KEX.US,D,20180412,000000,84.25,84.75,83.8,84.05,375798,0
+KEX.US,D,20180413,000000,84.55,84.8,83.7,84.25,250166,0
+KEX.US,D,20180416,000000,84.95,87.3,84.6,86.8,658587,0
+KEX.US,D,20180417,000000,87.2,87.75,86.125,86.4,314665,0
+KEX.US,D,20180418,000000,86.95,88.8,86.9,87.55,390921,0
+KEX.US,D,20180419,000000,87.6,87.6,85.35,86.1,656197,0
+KEX.US,D,20180420,000000,85.95,86.45,85.05,85.45,377060,0
+KEX.US,D,20180423,000000,85.6,85.95,84.7299,85.25,414375,0
+KEX.US,D,20180424,000000,85.8,85.975,83.55,84.7,526370,0
+KEX.US,D,20180425,000000,84.55,85.35,82.8,82.95,476062,0
+KEX.US,D,20180426,000000,84.4,89.25,84.1,87,736301,0
+KEX.US,D,20180427,000000,85.25,87.5,85.15,87.35,312348,0
+KEX.US,D,20180430,000000,87.4,87.9,85.2,85.3,585561,0
+KEX.US,D,20180501,000000,85.95,86.35,85,85.9,453684,0
+KEX.US,D,20180502,000000,86,86.85,85.45,86.05,459912,0
+KEX.US,D,20180503,000000,85.95,88.45,85.475,88.4,616302,0
+KEX.US,D,20180504,000000,87.85,88.8,86.9,88.5,467789,0
+KEX.US,D,20180507,000000,88.95,89.15,86.1,86.4,526217,0
+KEX.US,D,20180508,000000,87.65,88.25,85.95,86.95,434730,0
+KEX.US,D,20180509,000000,87.25,88.9,86.7,88.8,446383,0
+KEX.US,D,20180510,000000,89.4,89.4,88.7,89.2,510880,0
+KEX.US,D,20180511,000000,89.6,91.3,89.2,90.2,333329,0
+KEX.US,D,20180514,000000,90.4,90.85,88.9,89.65,372086,0
+KEX.US,D,20180515,000000,88.9,89.65,88.55,88.9,288696,0
+KEX.US,D,20180516,000000,89.65,91.45,89.35,90.45,562619,0
+KEX.US,D,20180517,000000,90.4,91.05,90.01,90.45,412361,0
+KEX.US,D,20180518,000000,90.45,90.65,90.25,90.25,353219,0
+KEX.US,D,20180521,000000,90.6,91.3,90.25,91.05,327871,0
+KEX.US,D,20180522,000000,91.35,92.15,90.6,90.75,235853,0
+KEX.US,D,20180523,000000,89.95,90.7,89.65,90.7,268614,0
+KEX.US,D,20180524,000000,90.25,90.95,90,90.35,275056,0
+KEX.US,D,20180525,000000,90.5,91.5,89.775,90.15,512233,0
+KEX.US,D,20180529,000000,89.4,90.55,89.35,89.5,479525,0
+KEX.US,D,20180530,000000,90,93.85,89.95,92.5,586525,0
+KEX.US,D,20180531,000000,92.15,93.3,90.5,90.7,431079,0
+KEX.US,D,20180601,000000,91.6,93.45,91.6,92.9,337975,0
+KEX.US,D,20180604,000000,93,94.05,92.8,93.3,479509,0
+KEX.US,D,20180605,000000,93.4,94.05,92.1,92.7,304648,0
+KEX.US,D,20180606,000000,93.1,93.45,91.55,92.2,268602,0
+KEX.US,D,20180607,000000,92.25,92.8,91.55,91.8,351446,0
+KEX.US,D,20180608,000000,91.65,92.15,90.85,92,520451,0
+KEX.US,D,20180611,000000,91.7,91.85,89.65,90.3,794215,0
+KEX.US,D,20180612,000000,89.4,89.5,85.2,85.85,1332805,0
+KEX.US,D,20180613,000000,86.2,86.825,85.3,86.3,543746,0
+KEX.US,D,20180614,000000,86.45,86.95,85.6,85.65,397868,0
+KEX.US,D,20180615,000000,83.6,85.9,83.6,85,767264,0
+KEX.US,D,20180618,000000,84.55,85.8,84.45,84.75,489218,0
+KEX.US,D,20180619,000000,83.55,85.25,82.75,84.5,734481,0
+KEX.US,D,20180620,000000,84.75,85.2,83.35,84.75,565079,0
+KEX.US,D,20180621,000000,84.7,85.5,84.2,84.55,389048,0
+KEX.US,D,20180622,000000,85.55,86.2,84.4,84.4,730659,0
+KEX.US,D,20180625,000000,83.6,85.15,81.85,82.45,486813,0
+KEX.US,D,20180626,000000,82.4,82.9,80.9,82.3,329319,0
+KEX.US,D,20180627,000000,82.45,84.075,82.45,82.95,349903,0
+KEX.US,D,20180628,000000,82.7,83.6,81.75,83.5,448888,0
+KEX.US,D,20180629,000000,83.65,84.1,83.1,83.6,491418,0
+KEX.US,D,20180702,000000,83.05,84.25,82.6,83.75,346086,0
+KEX.US,D,20180703,000000,84.4,85.3,83.4,83.75,164454,0
+KEX.US,D,20180705,000000,84.25,84.5,83.15,84.3,318860,0
+KEX.US,D,20180706,000000,84.15,85.9,83.85,85.6,277077,0
+KEX.US,D,20180709,000000,86.2,88.2,86.2,87.7,529359,0
+KEX.US,D,20180710,000000,87.65,88.8,87.05,87.65,266511,0
+KEX.US,D,20180711,000000,86.65,87.975,85.555,86.2,245889,0
+KEX.US,D,20180712,000000,87,87.25,85.4,86.3,260565,0
+KEX.US,D,20180713,000000,86,87.35,86,86.75,222884,0
+KEX.US,D,20180716,000000,85.35,87.6,84.4,84.55,185777,0
+KEX.US,D,20180717,000000,84.6,85.2,84.35,84.85,201914,0
+KEX.US,D,20180718,000000,84.9,86.6,84.55,86.05,266695,0
+KEX.US,D,20180719,000000,85.6,87.1,85.35,86.45,260430,0
+KEX.US,D,20180720,000000,86.35,87.05,85.7,86.4,190714,0
+KEX.US,D,20180723,000000,86.35,87.05,85.95,86.9,201924,0
+KEX.US,D,20180724,000000,87.55,88.1,85.875,87.05,420063,0
+KEX.US,D,20180725,000000,87.25,87.9,85.55,85.7,588455,0
+KEX.US,D,20180726,000000,83.05,83.35,77.55,80.15,1874497,0
+KEX.US,D,20180727,000000,79.8,80.35,77.5,80.2,479740,0
+KEX.US,D,20180730,000000,82.625,83.5,81.35,82.35,482671,0
+KEX.US,D,20180731,000000,82.5,83.925,82.35,83.45,397097,0
+KEX.US,D,20180801,000000,82.6,84.2,82.25,83.15,403598,0
+KEX.US,D,20180802,000000,82.5,84.2,82.5,83.6,252083,0
+KEX.US,D,20180803,000000,83.7,84.3,82.95,83.55,168765,0
+KEX.US,D,20180806,000000,83.5,84.45,83.1,84.3,276896,0
+KEX.US,D,20180807,000000,84.7,85.65,84.5,84.75,185747,0
+KEX.US,D,20180808,000000,84.75,85.1,83.35,84.45,153479,0
+KEX.US,D,20180809,000000,84.4,85.3,83.225,83.8,361547,0
+KEX.US,D,20180810,000000,83.7,85.65,82.85,85.25,247360,0
+KEX.US,D,20180813,000000,85.15,87.45,84.95,86.6,512647,0
+KEX.US,D,20180814,000000,86.95,87.525,85.8,86.75,343758,0
+KEX.US,D,20180815,000000,85.8,86.8,83.7,84.55,901113,0
+KEX.US,D,20180816,000000,85,85.65,84.6,84.8,149355,0
+KEX.US,D,20180817,000000,84.8,85.75,84.25,84.35,284077,0
+KEX.US,D,20180820,000000,84.75,86.3,84.5,85.75,255665,0
+KEX.US,D,20180821,000000,86.25,88.2,86.25,87.45,637027,0
+KEX.US,D,20180822,000000,87.5,87.85,86.7,86.9,277613,0
+KEX.US,D,20180823,000000,86.85,87.25,86.2,86.5,216985,0
+KEX.US,D,20180824,000000,86.85,87.55,86.25,87.15,155173,0
+KEX.US,D,20180827,000000,87.55,88.775,87.5,87.85,252229,0
+KEX.US,D,20180828,000000,88.1,88.4,87.55,87.9,701709,0
+KEX.US,D,20180829,000000,87.85,88.2,87.55,88,486061,0
+KEX.US,D,20180830,000000,87.7,88.6,87.275,88,422965,0
+KEX.US,D,20180831,000000,87.65,88.15,86.525,87.3,289580,0
+KEX.US,D,20180904,000000,87.3,87.75,86.25,87,244268,0
+KEX.US,D,20180905,000000,86.6,87,83.075,83.95,722871,0
+KEX.US,D,20180906,000000,83.75,83.75,79.5,79.6,1083982,0
+KEX.US,D,20180907,000000,79.15,79.2,76.6,76.8,888950,0
+KEX.US,D,20180910,000000,76.95,78,75.7,77.55,360559,0
+KEX.US,D,20180911,000000,77.15,77.85,76.35,76.95,335748,0
+KEX.US,D,20180912,000000,77.2,77.6128,75.95,76.5,446699,0
+KEX.US,D,20180913,000000,76.9,77.25,76.2,76.5,350615,0
+KEX.US,D,20180914,000000,77.6,82.5,77.6,81.5,1037831,0
+KEX.US,D,20180917,000000,81.1,81.6,78.475,79.2,439433,0
+KEX.US,D,20180918,000000,79.45,80.15,78.9,80.05,335378,0
+KEX.US,D,20180919,000000,80.4,82.2,80.15,81.55,395430,0
+KEX.US,D,20180920,000000,82.2,83.25,81.25,81.75,354718,0
+KEX.US,D,20180921,000000,81.85,82.2,79.6,80.45,568744,0
+KEX.US,D,20180924,000000,80.1,81.1,78.8,79.25,321930,0
+KEX.US,D,20180925,000000,79.6,80.7,79.25,80.55,294246,0
+KEX.US,D,20180926,000000,80.95,82.95,80.65,81.7,492913,0
+KEX.US,D,20180927,000000,81.8,82.35,81.325,81.55,376163,0
+KEX.US,D,20180928,000000,81.3,83.65,81.3,82.25,527065,0
+KEX.US,D,20181001,000000,82.79,83.79,82.38,82.92,638303,0
+KEX.US,D,20181002,000000,83.15,83.79,82.31,83.49,501371,0
+KEX.US,D,20181003,000000,83.9,85.89,83.635,85.32,573810,0
+KEX.US,D,20181004,000000,85.24,86.05,83.32,84.26,415661,0
+KEX.US,D,20181005,000000,83.93,86.12,83.705,84.57,429405,0
+KEX.US,D,20181008,000000,84.42,84.75,81.75,84.21,442076,0
+KEX.US,D,20181009,000000,83.85,84.78,83.24,84.01,484112,0
+KEX.US,D,20181010,000000,83.87,83.87,78.42,78.57,827691,0
+KEX.US,D,20181011,000000,78.08,79.11,76.36,76.91,616476,0
+KEX.US,D,20181012,000000,78.4,79.655,77.35,79.31,683405,0
+KEX.US,D,20181015,000000,79.32,80.69,78.635,80.31,419607,0
+KEX.US,D,20181016,000000,81.03,81.925,80.41,81.55,475031,0
+KEX.US,D,20181017,000000,81.01,82.21,79.43,79.88,296407,0
+KEX.US,D,20181018,000000,79.39,79.72,76.06,76.24,520680,0
+KEX.US,D,20181019,000000,76.51,76.73,74.94,75.46,420568,0
+KEX.US,D,20181022,000000,75.63,75.89,73.13,75,442738,0
+KEX.US,D,20181023,000000,73.44,73.5,70.85,72.09,557188,0
+KEX.US,D,20181024,000000,72.32,72.58,67.73,67.96,491999,0
+KEX.US,D,20181025,000000,68.76,70.64,68.7,69.71,859462,0
+KEX.US,D,20181026,000000,68.48,73.91,67.21,73.3,815988,0
+KEX.US,D,20181029,000000,73.18,73.64,67.43,68.2,728877,0
+KEX.US,D,20181030,000000,68.02,72.53,67.68,72.46,522641,0
+KEX.US,D,20181031,000000,73.79,74.18,71.47,71.94,518260,0
+KEX.US,D,20181101,000000,72.6,73.71,71.69,73.41,512293,0
+KEX.US,D,20181102,000000,73.82,75.56,72.77,74.11,426875,0
+KEX.US,D,20181105,000000,74.52,75.35,73.48,73.87,410125,0
+KEX.US,D,20181106,000000,73.745,75.96,73.745,75.86,311976,0
+KEX.US,D,20181107,000000,76.48,77.93,76.23,77.45,532436,0
+KEX.US,D,20181108,000000,76.885,77.9478,76.05,76.86,336150,0
+KEX.US,D,20181109,000000,72.87,76.49,72.87,76.01,371468,0
+KEX.US,D,20181112,000000,77.925,78.15,74.05,74.17,270866,0
+KEX.US,D,20181113,000000,74.7,76.29,73.98,74.35,515717,0
+KEX.US,D,20181114,000000,75.26,75.485,73.64,74.83,423632,0
+KEX.US,D,20181115,000000,74.59,75.87,72.065,75.69,329462,0
+KEX.US,D,20181116,000000,75.32,76.38,74.78,75.9,298421,0
+KEX.US,D,20181119,000000,75.83,75.92,74.08,74.7,328352,0
+KEX.US,D,20181120,000000,73.13,73.59,70.04,71.25,515406,0
+KEX.US,D,20181121,000000,71.94,73.56,71.42,72.66,232223,0
+KEX.US,D,20181123,000000,71.38,71.83,70.24,70.24,191927,0
+KEX.US,D,20181126,000000,71.1,72.98,70.6415,72.45,357688,0
+KEX.US,D,20181127,000000,72.27,72.415,71,72.1,364390,0
+KEX.US,D,20181128,000000,72.37,75.21,72.37,74.56,483686,0
+KEX.US,D,20181129,000000,74.62,77.13,74.62,76.09,360707,0
+KEX.US,D,20181130,000000,75.6,76.87,74.86,76.34,1051848,0
+KEX.US,D,20181203,000000,83.54,83.54,77.23,77.36,887132,0
+KEX.US,D,20181204,000000,77.03,77.35,74.44,75.78,569749,0
+KEX.US,D,20181206,000000,74.18,75.34,72.85,74.5,1131811,0
+KEX.US,D,20181207,000000,75,76.4924,72.645,73.24,629037,0
+KEX.US,D,20181210,000000,72.9,73.36,70.045,71.25,770377,0
+KEX.US,D,20181211,000000,72.46,73.94,71.65,72.49,479618,0
+KEX.US,D,20181212,000000,73.81,75.27,73.57,73.68,416161,0
+KEX.US,D,20181213,000000,73.76,73.78,70.38,71.15,735791,0
+KEX.US,D,20181214,000000,70.5,70.95,68.98,69.05,540050,0
+KEX.US,D,20181217,000000,68.96,69.915,66.67,67.07,473695,0
+KEX.US,D,20181218,000000,67.65,68.72,65.28,65.38,447306,0
+KEX.US,D,20181219,000000,65.63,68.57,64.28,64.5,493141,0
+KEX.US,D,20181220,000000,64.04,65.24,63.27,63.93,448659,0
+KEX.US,D,20181221,000000,63.8,64.605,61.99,62.29,918095,0
+KEX.US,D,20181224,000000,61.66,62.77,60.63,62.49,306957,0
+KEX.US,D,20181226,000000,62.51,67.04,62.51,67.03,493976,0
+KEX.US,D,20181227,000000,65.7,66.57,63.83,66.46,365537,0
+KEX.US,D,20181228,000000,67.09,67.62,65.78,66.47,402586,0
+KEX.US,D,20181231,000000,67.02,67.44,65.53,67.36,332017,0
+KEX.US,D,20190102,000000,66.03,69.15,65.59,67.96,323789,0
+KEX.US,D,20190103,000000,66.6,68.05,65.24,66.6,328331,0
+KEX.US,D,20190104,000000,67.83,69.17,67.15,67.28,625480,0
+KEX.US,D,20190107,000000,67.44,68.9,66.73,68.15,480281,0
+KEX.US,D,20190108,000000,69.12,69.61,66.82,68.17,455726,0
+KEX.US,D,20190109,000000,68.7,71.04,68.35,70.11,451848,0
+KEX.US,D,20190110,000000,68.51,69.07,66.915,68.69,659199,0
+KEX.US,D,20190111,000000,68.32,68.74,67.51,68.11,448481,0
+KEX.US,D,20190114,000000,67.34,68.2,67.12,67.47,288311,0
+KEX.US,D,20190115,000000,67.53,67.87,66.12,67.05,423777,0
+KEX.US,D,20190116,000000,67.27,68.48,66.73,67.2,371378,0
+KEX.US,D,20190117,000000,66.82,68.68,66.82,68.25,338171,0
+KEX.US,D,20190118,000000,68.96,70.46,68.3,70.21,381982,0
+KEX.US,D,20190122,000000,69.38,70.53,67.72,68.08,411258,0
+KEX.US,D,20190123,000000,68.43,68.63,66.76,67.73,307650,0
+KEX.US,D,20190124,000000,67.8,68.92,66.81,67.4,481059,0
+KEX.US,D,20190125,000000,68.1,69.05,67.9,68.71,352328,0
+KEX.US,D,20190128,000000,67.64,68.79,67.4,68.77,524650,0
+KEX.US,D,20190129,000000,69.25,71.32,69.08,70.85,548661,0
+KEX.US,D,20190130,000000,71.42,71.73,68.67,71.36,531065,0
+KEX.US,D,20190131,000000,73,75.86,73,74.91,1110225,0
+KEX.US,D,20190201,000000,74.35,74.89,73.29,73.93,863006,0
+KEX.US,D,20190204,000000,73.65,74.44,73.29,74.29,534003,0
+KEX.US,D,20190205,000000,74.49,75.84,74.42,75.18,536061,0
+KEX.US,D,20190206,000000,74.7,75.41,74.02,75.05,363574,0
+KEX.US,D,20190207,000000,74.44,76.12,73.2,73.36,731901,0
+KEX.US,D,20190208,000000,72.89,74.12,72.64,73.92,442962,0
+KEX.US,D,20190211,000000,74.19,74.69,73.51,74.02,399865,0
+KEX.US,D,20190212,000000,74.75,76.21,74.52,76.05,458869,0
+KEX.US,D,20190213,000000,76.16,76.59,75,75.09,445485,0
+KEX.US,D,20190214,000000,74.52,75.99,74.44,75.53,283006,0
+KEX.US,D,20190215,000000,77.68,77.77,74.96,77.68,500148,0
+KEX.US,D,20190219,000000,77.355,78.45,76.96,77.01,435268,0
+KEX.US,D,20190220,000000,77.2,78.86,76.82,78.77,423197,0
+KEX.US,D,20190221,000000,78.11,78.74,77.44,78.01,329207,0
+KEX.US,D,20190222,000000,78.3,78.61,77.22,78.46,247903,0
+KEX.US,D,20190225,000000,79.02,79.02,77.32,77.42,409583,0
+KEX.US,D,20190226,000000,77.17,77.45,75.92,75.95,410334,0
+KEX.US,D,20190227,000000,75.73,76,74.42,75.62,448688,0
+KEX.US,D,20190228,000000,75.64,76,74.16,74.22,421928,0
+KEX.US,D,20190301,000000,74.87,75.22,73.96,74.2,414543,0
+KEX.US,D,20190304,000000,74.71,75.19,73.5,74.54,360489,0
+KEX.US,D,20190305,000000,74.69,74.98,73.54,73.57,178591,0
+KEX.US,D,20190306,000000,73.76,73.96,72.71,72.9,260977,0
+KEX.US,D,20190307,000000,72.36,72.6,70.84,71.74,411546,0
+KEX.US,D,20190308,000000,70.995,72,70.72,71.21,516278,0
+KEX.US,D,20190311,000000,71.49,72.75,71.01,72.69,394961,0
+KEX.US,D,20190312,000000,72.82,73.8,72.73,73.52,301617,0
+KEX.US,D,20190313,000000,73.96,74.7,73.11,73.35,537147,0
+KEX.US,D,20190314,000000,73.29,73.78,72.76,72.88,423650,0
+KEX.US,D,20190315,000000,72.93,74.195,72.93,73.85,551375,0
+KEX.US,D,20190318,000000,74.09,74.76,73.52,74.73,501734,0
+KEX.US,D,20190319,000000,75.1,76.48,74.86,75.78,611185,0
+KEX.US,D,20190320,000000,75.32,76.62,75.2,76,536806,0
+KEX.US,D,20190321,000000,75.47,76.79,75.28,76.44,375779,0
+KEX.US,D,20190322,000000,75.95,76.15,74.95,75.23,709697,0
+KEX.US,D,20190325,000000,74.97,75.415,74.09,74.78,398382,0
+KEX.US,D,20190326,000000,75.3,76.28,74.85,76.16,243036,0
+KEX.US,D,20190327,000000,76.09,77.27,75.84,76.81,310478,0
+KEX.US,D,20190328,000000,76.75,77.85,76.64,76.77,321931,0
+KEX.US,D,20190329,000000,77,77.69,74.7,75.11,645959,0
+KEX.US,D,20190401,000000,75.82,77.11,75.39,76.88,408445,0
+KEX.US,D,20190402,000000,76.85,77.31,75.42,75.62,234718,0
+KEX.US,D,20190403,000000,76.09,76.69,74.55,74.89,442416,0
+KEX.US,D,20190404,000000,75.75,75.99,74.82,75.75,381086,0
+KEX.US,D,20190405,000000,75.88,77.58,75.72,77.32,643442,0
+KEX.US,D,20190408,000000,77.2,77.54,76.9,77.17,311329,0
+KEX.US,D,20190409,000000,76.73,77.19,75.24,75.8,435509,0
+KEX.US,D,20190410,000000,76.06,77.74,75.59,77.39,280474,0
+KEX.US,D,20190411,000000,77.4,78.78,77.4,78.26,293734,0
+KEX.US,D,20190412,000000,78.71,79.01,77.24,77.85,402555,0
+KEX.US,D,20190415,000000,77.72,78.335,77.31,77.66,424416,0
+KEX.US,D,20190416,000000,79.28,79.7,77.51,79.28,401895,0
+KEX.US,D,20190417,000000,79.97,80.33,78.88,79.09,507306,0
+KEX.US,D,20190418,000000,79.28,79.79,79.1,79.48,580246,0
+KEX.US,D,20190422,000000,79.44,80.34,79.44,79.86,317732,0
+KEX.US,D,20190423,000000,79.8,81.47,79.555,80.89,399292,0
+KEX.US,D,20190424,000000,81.47,82.5,80.55,81.67,386113,0
+KEX.US,D,20190425,000000,81.24,81.305,79.05,80.48,549115,0
+KEX.US,D,20190426,000000,80.65,82.24,80.05,81.03,439194,0
+KEX.US,D,20190429,000000,81.02,81.57,79.91,81.54,417098,0
+KEX.US,D,20190430,000000,81.59,81.96,80.63,81.72,358877,0
+KEX.US,D,20190501,000000,81.99,82.21,78,78.16,727449,0
+KEX.US,D,20190502,000000,83,84.67,80.78,81.84,1028850,0
+KEX.US,D,20190503,000000,83.71,86.07,83.71,84.9,677424,0
+KEX.US,D,20190506,000000,83,85.8,83,85.16,774225,0
+KEX.US,D,20190507,000000,84.3,84.69,80.44,81.24,681684,0
+KEX.US,D,20190508,000000,81.36,83.78,81.35,83.26,478494,0
+KEX.US,D,20190509,000000,82.2,83.31,81.81,82.96,383695,0
+KEX.US,D,20190510,000000,82.69,83.35,81.22,83.1,363299,0
+KEX.US,D,20190513,000000,81.4,81.89,79.08,79.64,579041,0
+KEX.US,D,20190514,000000,80.35,82.83,80.24,82.52,528023,0
+KEX.US,D,20190515,000000,82,83.23,82,83.03,411329,0
+KEX.US,D,20190516,000000,83.63,85.59,83.63,84.91,585483,0
+KEX.US,D,20190517,000000,84.12,85.02,83.65,84.28,482466,0
+KEX.US,D,20190520,000000,83.6,84.82,83.6,84.68,379975,0
+KEX.US,D,20190521,000000,85.24,86.26,84.95,86.19,481996,0
+KEX.US,D,20190522,000000,85.87,86.44,84.45,85.01,421344,0
+KEX.US,D,20190523,000000,84.01,84.43,80.62,80.91,1091034,0
+KEX.US,D,20190524,000000,81.44,82.37,80.4,82.22,575504,0
+KEX.US,D,20190528,000000,82.6,83.02,80.804,81.37,295239,0
+KEX.US,D,20190529,000000,80.34,80.75,79.45,80.42,484937,0
+KEX.US,D,20190530,000000,80.79,81,78.52,78.78,453430,0
+KEX.US,D,20190531,000000,77.81,78.67,76.62,77.38,482206,0
+KEX.US,D,20190603,000000,77.61,78.58,77.315,77.73,488776,0
+KEX.US,D,20190604,000000,78.98,80.18,78.085,80.14,535915,0
+KEX.US,D,20190605,000000,80.52,80.75,78.89,80.51,697318,0
+KEX.US,D,20190606,000000,80.59,80.98,78.89,80.5,409567,0
+KEX.US,D,20190607,000000,81.05,82.08,80.82,81.28,611647,0
+KEX.US,D,20190610,000000,82.24,83.4,81.48,82.15,509425,0
+KEX.US,D,20190611,000000,82.88,83.55,80.89,81.45,307411,0
+KEX.US,D,20190612,000000,81.03,81.63,79.24,79.36,435426,0
+KEX.US,D,20190613,000000,79.79,80.75,79.32,80.53,401199,0
+KEX.US,D,20190614,000000,80.14,80.48,79.06,79.32,439061,0
+KEX.US,D,20190617,000000,79.02,80.085,78.33,79.22,274431,0
+KEX.US,D,20190618,000000,79.89,81.51,79.84,81.35,353393,0
+KEX.US,D,20190619,000000,81.5,82.6,81.08,81.93,432659,0
+KEX.US,D,20190620,000000,83.19,84.35,81.72,82.31,517897,0
+KEX.US,D,20190621,000000,82.1,82.1,80.05,80.18,659348,0
+KEX.US,D,20190624,000000,80.37,80.66,76.6,76.94,968519,0
+KEX.US,D,20190625,000000,76.77,77.25,75.62,75.85,672622,0
+KEX.US,D,20190626,000000,76.4,77.39,76.02,77.14,612165,0
+KEX.US,D,20190627,000000,77.57,78.27,77.12,77.9,423414,0
+KEX.US,D,20190628,000000,78.25,79.465,77.84,79,716518,0
+KEX.US,D,20190701,000000,80.1,80.49,78.195,78.8,325852,0
+KEX.US,D,20190702,000000,78.39,78.56,76.87,77.68,418367,0
+KEX.US,D,20190703,000000,77.91,78.07,76.87,77.27,262849,0
+KEX.US,D,20190705,000000,76.88,77.96,76.52,77.45,259456,0
+KEX.US,D,20190708,000000,77.1,77.44,75.48,75.94,513532,0
+KEX.US,D,20190709,000000,75.67,75.935,74.73,75.05,463261,0
+KEX.US,D,20190710,000000,75.83,75.915,74.225,74.9,418487,0
+KEX.US,D,20190711,000000,75.14,75.14,73.7,74.51,319799,0
+KEX.US,D,20190712,000000,74.75,75.93,74.29,75.66,662797,0
+KEX.US,D,20190715,000000,76.08,76.78,75.57,76.16,423319,0
+KEX.US,D,20190716,000000,76.25,77.88,76.025,77.45,446675,0
+KEX.US,D,20190717,000000,77.05,77.24,75.37,75.64,491029,0
+KEX.US,D,20190718,000000,75.64,76.575,75.1,76.26,327589,0
+KEX.US,D,20190719,000000,76.445,76.62,75.76,75.86,461946,0
+KEX.US,D,20190722,000000,76.23,76.56,75.29,76.08,330299,0
+KEX.US,D,20190723,000000,76.88,77.67,76.33,77.14,444894,0
+KEX.US,D,20190724,000000,76.86,78.165,76.86,77.77,429770,0
+KEX.US,D,20190725,000000,73,76.73,70.85,72.49,2437169,0
+KEX.US,D,20190726,000000,72.47,76.6,71.81,76.27,754292,0
+KEX.US,D,20190729,000000,78.14,78.69,76.395,78.22,720240,0
+KEX.US,D,20190730,000000,77.21,79.8,77.11,78.57,442622,0
+KEX.US,D,20190731,000000,78.59,79.32,77.37,78.36,562030,0
+KEX.US,D,20190801,000000,78.53,78.53,75.24,76.08,461274,0
+KEX.US,D,20190802,000000,75.46,76.235,73.68,74.87,370233,0
+KEX.US,D,20190805,000000,73.24,73.67,71.9,72.24,620428,0
+KEX.US,D,20190806,000000,73.11,74.25,72.53,74.14,488278,0
+KEX.US,D,20190807,000000,72.45,75.155,72.32,74.85,485482,0
+KEX.US,D,20190808,000000,75.43,76.96,74.91,76.9,428493,0
+KEX.US,D,20190809,000000,76.26,76.6,75.31,75.51,329433,0
+KEX.US,D,20190812,000000,74.78,75.34,72.49,72.715,409843,0
+KEX.US,D,20190813,000000,71.8,74.87,71.54,73.9,417851,0
+KEX.US,D,20190814,000000,72.33,73.06,70.93,71.21,525262,0
+KEX.US,D,20190815,000000,71.4,71.4,69.705,70.6,336584,0
+KEX.US,D,20190816,000000,70.98,73.38,70.67,73.17,478819,0
+KEX.US,D,20190819,000000,74.43,75.07,73.59,74.85,500663,0
+KEX.US,D,20190820,000000,74.8,75.27,74.07,74.27,285144,0
+KEX.US,D,20190821,000000,75.26,76.18,74.68,74.81,342408,0
+KEX.US,D,20190822,000000,74.99,75.17,73.87,74.47,157670,0
+KEX.US,D,20190823,000000,73.96,74.95,70.31,70.51,447524,0
+KEX.US,D,20190826,000000,71.51,72.55,70.72,72.09,293136,0
+KEX.US,D,20190827,000000,72.55,72.65,70.52,70.79,238604,0
+KEX.US,D,20190828,000000,70.55,72.97,70.24,72.64,242757,0
+KEX.US,D,20190829,000000,73.64,75.42,73.32,73.79,315788,0
+KEX.US,D,20190830,000000,74.13,74.5,72.75,73.59,256500,0
+KEX.US,D,20190903,000000,72.54,73.13,70.74,71.96,427760,0
+KEX.US,D,20190904,000000,72.83,73.1,71.93,72.6,499078,0
+KEX.US,D,20190905,000000,73.74,75.89,73.4,75.52,388754,0
+KEX.US,D,20190906,000000,75.72,76.46,74.77,75.84,253357,0
+KEX.US,D,20190909,000000,76.53,78.78,76.33,78.62,465887,0
+KEX.US,D,20190910,000000,78.55,81.08,78.55,80.66,467111,0
+KEX.US,D,20190911,000000,81.26,83.32,80.22,83.22,521824,0
+KEX.US,D,20190912,000000,82.93,83.32,81.64,82.16,429675,0
+KEX.US,D,20190913,000000,82.84,83.22,81.75,82.89,439912,0
+KEX.US,D,20190916,000000,82.89,84.98,82.18,83.23,779833,0
+KEX.US,D,20190917,000000,82.66,82.93,81.4669,82.73,458912,0
+KEX.US,D,20190918,000000,82.26,82.66,81.11,81.88,366640,0
+KEX.US,D,20190919,000000,81.82,82.26,79.78,80.04,471483,0
+KEX.US,D,20190920,000000,80.22,81.23,79.83,80.47,1204347,0
+KEX.US,D,20190923,000000,80.02,81.6,79.56,80.88,366918,0
+KEX.US,D,20190924,000000,81.46,82.6,80.71,80.89,515174,0
+KEX.US,D,20190925,000000,80.32,82,80.32,81.71,634457,0
+KEX.US,D,20190926,000000,81.8,82.08,80.7,81.83,425168,0
+KEX.US,D,20190927,000000,82.09,83.34,81.56,82,400140,0
+KEX.US,D,20190930,000000,82.36,82.94,81.79,82.16,288454,0
+KEX.US,D,20191001,000000,83,83.8,79.66,79.77,441788,0
+KEX.US,D,20191002,000000,78.86,79.075,77.75,78.14,405186,0
+KEX.US,D,20191003,000000,77.94,79.37,76.62,79.36,480554,0
+KEX.US,D,20191004,000000,79.49,81.15,79.13,80.99,343194,0
+KEX.US,D,20191007,000000,80.59,82.63,79.8,81.49,390099,0
+KEX.US,D,20191008,000000,80.4,80.68,78.5901,78.85,697708,0
+KEX.US,D,20191009,000000,79.61,79.72,77.425,78.18,502171,0
+KEX.US,D,20191010,000000,78.63,80.05,78.315,79.86,253841,0
+KEX.US,D,20191011,000000,81.12,83.02,80.15,80.37,645070,0
+KEX.US,D,20191014,000000,80.15,80.15,78.8,79.36,373421,0
+KEX.US,D,20191015,000000,79.7,80.41,78.58,79.94,883656,0
+KEX.US,D,20191016,000000,79.54,81.16,79.34,80.92,406288,0
+KEX.US,D,20191017,000000,81.46,81.75,80.62,81.02,461486,0
+KEX.US,D,20191018,000000,80.63,81.73,80.44,81.11,340352,0
+KEX.US,D,20191021,000000,81.87,82.27,80.75,81.15,538952,0
+KEX.US,D,20191022,000000,81.49,82.67,80.7,82.57,342996,0
+KEX.US,D,20191023,000000,82.51,83.725,81.98,82.4,404959,0
+KEX.US,D,20191024,000000,82.59,82.71,79.775,81.52,646866,0
+KEX.US,D,20191025,000000,83.07,86.09,80.87,81.11,699203,0
+KEX.US,D,20191028,000000,81.29,82.59,80.135,80.71,400606,0
+KEX.US,D,20191029,000000,80.12,83.2,79.33,83.15,619314,0
+KEX.US,D,20191030,000000,82.86,82.94,79.78,80.59,357198,0
+KEX.US,D,20191031,000000,80.06,80.26,78.51,79.16,350691,0
+KEX.US,D,20191101,000000,80.15,81.42,79.69,80.77,241115,0
+KEX.US,D,20191104,000000,81.56,84.62,80.94,84.47,660270,0
+KEX.US,D,20191105,000000,84.87,86.38,83.83,84.44,459595,0
+KEX.US,D,20191106,000000,83.98,84.05,82.07,83.03,485535,0
+KEX.US,D,20191107,000000,83.9,84.78,82.54,82.69,337775,0
+KEX.US,D,20191108,000000,82.29,83.12,81.63,83.1,335824,0
+KEX.US,D,20191111,000000,82.12,83.3,82.04,83.16,208209,0
+KEX.US,D,20191112,000000,83.53,84.11,82.79,82.93,386305,0
+KEX.US,D,20191113,000000,82.38,83.25,81.6,82.25,324019,0
+KEX.US,D,20191114,000000,82.02,82.97,81.65,82.9,308677,0
+KEX.US,D,20191115,000000,83.72,83.96,82.89,83.05,314763,0
+KEX.US,D,20191118,000000,82.71,83.49,81.83,83.2,201717,0
+KEX.US,D,20191119,000000,83.38,84.11,82.92,83.27,273956,0
+KEX.US,D,20191120,000000,83.04,84.93,82.74,84.27,459118,0
+KEX.US,D,20191121,000000,84.34,84.8,83.52,83.66,285402,0
+KEX.US,D,20191122,000000,84.32,84.32,82.835,83.93,169251,0
+KEX.US,D,20191125,000000,84.5,85.62,83.7,85.26,315416,0
+KEX.US,D,20191126,000000,85.02,85.83,84.09,85.15,179616,0
+KEX.US,D,20191127,000000,85.24,85.265,84.34,85.1,167049,0
+KEX.US,D,20191129,000000,84.82,85.28,84.11,84.37,74510,0
+KEX.US,D,20191202,000000,84.61,85.3,83.6,83.75,221743,0
+KEX.US,D,20191203,000000,82.71,82.905,81.75,82,229824,0
+KEX.US,D,20191204,000000,82.54,83.56,82.04,82.14,384865,0
+KEX.US,D,20191205,000000,82.55,83.12,82.02,82.62,306792,0
+KEX.US,D,20191206,000000,83.73,85.03,83.42,83.64,326840,0
+KEX.US,D,20191209,000000,83.4,83.96,82.78,82.98,360320,0
+KEX.US,D,20191210,000000,82.65,83.21,81.24,81.36,255003,0
+KEX.US,D,20191211,000000,81.42,81.995,81,81.72,275569,0
+KEX.US,D,20191212,000000,81.63,84.15,81.1,83.13,293289,0
+KEX.US,D,20191213,000000,83.21,83.99,81.98,82.1,223007,0
+KEX.US,D,20191216,000000,82.58,83.49,82.44,82.81,230616,0
+KEX.US,D,20191217,000000,82.54,83.28,82.07,82.86,209928,0
+KEX.US,D,20191218,000000,82.87,83.28,82.08,82.48,458214,0
+KEX.US,D,20191219,000000,84.63,87.42,83.33,86.64,896263,0
+KEX.US,D,20191220,000000,87.03,88.165,86.71,88.05,773135,0
+KEX.US,D,20191223,000000,88.32,88.32,86.32,87.46,394035,0
+KEX.US,D,20191224,000000,87.54,87.94,87.12,87.72,86620,0
+KEX.US,D,20191226,000000,88.02,88.73,87.72,88.62,215872,0
+KEX.US,D,20191227,000000,88.86,89.42,88.325,88.49,267151,0
+KEX.US,D,20191230,000000,88.48,89.89,88.48,89.63,283911,0
+KEX.US,D,20191231,000000,89.41,90.08,89.36,89.53,386163,0
+KEX.US,D,20200102,000000,90.29,90.29,87.73,88.94,389116,0
+KEX.US,D,20200103,000000,88.45,89,87.85,88.64,268228,0
+KEX.US,D,20200106,000000,87.88,88.62,87.34,88.56,294660,0
+KEX.US,D,20200107,000000,88.31,89.78,87.87,89.73,322811,0
+KEX.US,D,20200108,000000,89.55,90.745,89.29,90.05,443290,0
+KEX.US,D,20200109,000000,90.52,90.71,89.75,89.94,317332,0
+KEX.US,D,20200110,000000,89.74,90.16,89.385,89.86,308177,0
+KEX.US,D,20200113,000000,89.39,90.29,89.38,90.25,299659,0
+KEX.US,D,20200114,000000,89.92,92.3,89.6,91.43,403889,0
+KEX.US,D,20200115,000000,90.92,91.39,89.96,90.46,262075,0
+KEX.US,D,20200116,000000,91.19,91.53,90.41,90.63,227432,0
+KEX.US,D,20200117,000000,90.76,90.93,89.705,90.46,346692,0
+KEX.US,D,20200121,000000,89.94,90.355,87.61,87.62,329562,0
+KEX.US,D,20200122,000000,87.43,88,85.74,86.49,721283,0
+KEX.US,D,20200123,000000,85.84,86.13,84.2,85.07,789205,0
+KEX.US,D,20200124,000000,85.24,85.4,83.1662,83.66,358601,0
+KEX.US,D,20200127,000000,81.72,83.52,80.93,83.03,508399,0
+KEX.US,D,20200128,000000,83.85,85.47,83.17,84.09,402728,0
+KEX.US,D,20200129,000000,84.71,86.66,84.46,84.8,538313,0
+KEX.US,D,20200130,000000,81.31,81.31,75.8801,77.71,1936390,0
+KEX.US,D,20200131,000000,75.73,75.73,72.3,73.29,1494718,0
+KEX.US,D,20200203,000000,73.51,74.07,71.87,72.09,857773,0
+KEX.US,D,20200204,000000,73.25,73.57,71.56,71.79,900064,0
+KEX.US,D,20200205,000000,72.55,76.02,71.89,75.32,1062485,0
+KEX.US,D,20200206,000000,75.82,75.82,73.385,73.64,567870,0
+KEX.US,D,20200207,000000,72.88,74.42,72.64,74.16,396462,0
+KEX.US,D,20200210,000000,74.01,75.48,73.6,74.81,424679,0
+KEX.US,D,20200211,000000,75.39,76.09,74.7,75.03,329057,0
+KEX.US,D,20200212,000000,75.76,76.13,73.75,74.97,338310,0
+KEX.US,D,20200213,000000,74.5,76.19,74.25,75.66,324259,0
+KEX.US,D,20200214,000000,75.45,75.7,73.61,74.22,518380,0
+KEX.US,D,20200218,000000,73.8,74.65,73.27,73.94,366940,0
+KEX.US,D,20200219,000000,74.23,74.97,73.86,74.49,187052,0
+KEX.US,D,20200220,000000,74.06,75.11,73.73,74.3,215302,0
+KEX.US,D,20200221,000000,73.75,74.51,72.2,74.22,355050,0
+KEX.US,D,20200224,000000,71.53,72.75,70.665,71.6,559946,0
+KEX.US,D,20200225,000000,71.86,71.86,68.85,69.37,685946,0
+KEX.US,D,20200226,000000,69.95,70.32,67.86,67.89,312030,0
+KEX.US,D,20200227,000000,66.15,68.25,63.93,65.55,331583,0
+KEX.US,D,20200228,000000,63,65.11,62.25,63.75,989616,0
+KEX.US,D,20200302,000000,64.3,65.655,62.745,64.86,612638,0
+KEX.US,D,20200303,000000,64.95,66.245,63.485,63.88,1029102,0
+KEX.US,D,20200304,000000,64.98,65.28,63.14,63.68,575578,0
+KEX.US,D,20200305,000000,61.9,62.54,60,60.99,850800,0
+KEX.US,D,20200306,000000,58.98,61.39,58.05,58.94,640486,0
+KEX.US,D,20200309,000000,52.81,53.23,47.33,48.4,1553256,0
+KEX.US,D,20200310,000000,51.07,51.2,46.83,47.86,1423924,0
+KEX.US,D,20200311,000000,46.49,47.43,43.975,45.38,1557930,0
+KEX.US,D,20200312,000000,42.5,42.87,38.34,39.26,1474553,0
+KEX.US,D,20200313,000000,42.13,44.26,39.05,44.21,845941,0
+KEX.US,D,20200316,000000,39.29,42.44,36.37,36.7,731329,0
+KEX.US,D,20200317,000000,37.43,41.45,35.49,40.73,816885,0
+KEX.US,D,20200318,000000,38.18,40.44,33.675,34.2,771719,0
+KEX.US,D,20200319,000000,33.9,38.01,32.76,36.8,562391,0
+KEX.US,D,20200320,000000,36.92,40.48,35.83,36.53,652824,0
+KEX.US,D,20200323,000000,36.14,38.82,34.87,38.08,682292,0
+KEX.US,D,20200324,000000,40.59,42.92,40.21,42.32,822410,0
+KEX.US,D,20200325,000000,42.98,43.615,39.49,41.32,892914,0
+KEX.US,D,20200326,000000,41.87,43.96,40.45,43.96,712402,0
+KEX.US,D,20200327,000000,41.63,43.82,40.84,43,742648,0
+KEX.US,D,20200330,000000,43.33,44.19,41.76,42.87,559041,0
+KEX.US,D,20200331,000000,42.79,44.25,42.21,43.47,570042,0
+KEX.US,D,20200401,000000,40.91,41.57,39.51,40.07,333422,0
+KEX.US,D,20200402,000000,40.13,42.93,39.75,41.49,1012848,0
+KEX.US,D,20200403,000000,41,42.55,40.08,40.54,644426,0
+KEX.US,D,20200406,000000,42.7,45.48,41.99,45.42,1321424,0
+KEX.US,D,20200407,000000,47.23,48.85,46.42,46.54,987417,0
+KEX.US,D,20200408,000000,47.32,49.27,46.07,48.79,965939,0
+KEX.US,D,20200409,000000,50.46,52.08,47.865,49.53,658628,0
+KEX.US,D,20200413,000000,49.48,49.48,46.95,47.63,246212,0
+KEX.US,D,20200414,000000,48.77,49.565,47.49,49.03,752808,0
+KEX.US,D,20200415,000000,46.76,47.57,44.9,45.22,424853,0
+KEX.US,D,20200416,000000,45.94,46.62,43.5715,44.82,829537,0
+KEX.US,D,20200417,000000,46.52,47.92,46.13,46.5,837842,0
+KEX.US,D,20200420,000000,45.59,47.41,45.07,46.67,569575,0
+KEX.US,D,20200421,000000,45.15,46.685,44.77,46.4,747255,0
+KEX.US,D,20200422,000000,47.88,47.9,46.76,47.7,324325,0
+KEX.US,D,20200423,000000,48.41,49.96,47.23,49.04,407671,0
+KEX.US,D,20200424,000000,49.12,49.61,48.34,49.04,314273,0
+KEX.US,D,20200427,000000,49.85,51.51,49,51.01,295125,0
+KEX.US,D,20200428,000000,52.54,52.89,51.46,52.29,333834,0
+KEX.US,D,20200429,000000,54.26,54.87,53.34,54.12,487361,0
+KEX.US,D,20200430,000000,53.49,54.29,51.22,53.42,441114,0
+KEX.US,D,20200501,000000,52.27,52.27,48.99,49.55,620071,0
+KEX.US,D,20200504,000000,48.83,50.16,48.3,49.86,716646,0
+KEX.US,D,20200505,000000,51.45,54,47.14,47.78,776408,0
+KEX.US,D,20200506,000000,47.7,48.78,45.45,48.06,487274,0
+KEX.US,D,20200507,000000,49.01,50.685,48.63,49.84,797752,0
+KEX.US,D,20200508,000000,50.98,52.34,50.44,52.22,997914,0
+KEX.US,D,20200511,000000,51.17,52.28,50.9,51.47,853863,0
+KEX.US,D,20200512,000000,51.74,52.34,50.65,50.69,737880,0
+KEX.US,D,20200513,000000,50.29,50.29,47.975,48.46,567320,0
+KEX.US,D,20200514,000000,47.23,48.92,45.91,48.44,375421,0
+KEX.US,D,20200515,000000,47.91,48.86,47.3,47.47,475699,0
+KEX.US,D,20200518,000000,49.92,52.14,49,51.8,569905,0
+KEX.US,D,20200519,000000,51.75,51.76,49.93,49.98,367834,0
+KEX.US,D,20200520,000000,51.14,51.6,50.69,51.18,606850,0
+KEX.US,D,20200521,000000,50.78,51.685,50.64,51.02,545832,0
+KEX.US,D,20200522,000000,50.74,50.88,48.81,49.33,389546,0
+KEX.US,D,20200526,000000,51.93,53.27,51.48,52.94,552782,0
+KEX.US,D,20200527,000000,54.34,55.315,53.19,55.22,570456,0
+KEX.US,D,20200528,000000,55.49,55.49,52.92,53.28,427545,0
+KEX.US,D,20200529,000000,52.44,52.49,50.53,51.28,477669,0
+KEX.US,D,20200601,000000,51.1,51.75,50.705,51.3,371326,0
+KEX.US,D,20200602,000000,51.96,53.58,51.37,53.44,333890,0
+KEX.US,D,20200603,000000,54.45,56.66,53.78,54.87,642910,0
+KEX.US,D,20200604,000000,54.64,56.05,53.87,55.48,365210,0
+KEX.US,D,20200605,000000,59.01,62.66,58.55,60.95,740309,0
+KEX.US,D,20200608,000000,62.4,63.2,61.6,61.99,615243,0
+KEX.US,D,20200609,000000,60.46,61.2,58.4,60.52,399430,0
+KEX.US,D,20200610,000000,60.03,60.1,57.1,57.13,556918,0
+KEX.US,D,20200611,000000,53.5,54.55,52.1,52.89,361189,0
+KEX.US,D,20200612,000000,55.43,55.6,52.46,53.89,271601,0
+KEX.US,D,20200615,000000,51.67,54.53,51.24,54.32,361872,0
+KEX.US,D,20200616,000000,56.77,56.92,54.76,55.82,398049,0
+KEX.US,D,20200617,000000,55.85,55.98,54.57,54.75,412519,0
+KEX.US,D,20200618,000000,53.85,55.51,53.85,54.5,218457,0
+KEX.US,D,20200619,000000,54.68,55.97,54.65,55.06,478109,0
+KEX.US,D,20200622,000000,54.5,54.765,53.86,54.72,361867,0
+KEX.US,D,20200623,000000,55.84,55.84,54.78,55.02,342851,0
+KEX.US,D,20200624,000000,54.13,54.5,52.72,53.18,397825,0
+KEX.US,D,20200625,000000,52.67,53.85,51.63,53.79,477763,0
+KEX.US,D,20200626,000000,53.87,54.01,52.02,52.73,901414,0
+KEX.US,D,20200629,000000,53.58,54,52.54,53.48,344150,0
+KEX.US,D,20200630,000000,53.21,53.725,52.61,53.56,600165,0
+KEX.US,D,20200701,000000,54,54.69,50.68,50.74,487022,0
+KEX.US,D,20200702,000000,52.26,52.845,50.33,50.49,592314,0
+KEX.US,D,20200706,000000,51.8,52.66,50.72,51.18,436280,0
+KEX.US,D,20200707,000000,50.2,50.52,49.37,50.2,355553,0
+KEX.US,D,20200708,000000,50.2,50.75,48.43,48.77,342537,0
+KEX.US,D,20200709,000000,48.9,48.9,46.52,47.03,382492,0
+KEX.US,D,20200710,000000,47.1,47.36,46.15,46.54,755227,0
+KEX.US,D,20200713,000000,46.96,47.71,44.65,47.39,965939,0
+KEX.US,D,20200714,000000,47.23,47.77,45.77,46.47,642113,0
+KEX.US,D,20200715,000000,47.39,48.03,45.77,47.69,1032946,0
+KEX.US,D,20200716,000000,47.43,48.4,46.56,47.02,420817,0
+KEX.US,D,20200717,000000,47.3,48.42,46.94,47.17,488680,0
+KEX.US,D,20200720,000000,47.02,47.41,46.29,47.04,414133,0
+KEX.US,D,20200721,000000,47.54,48.58,47.22,48.15,476827,0
+KEX.US,D,20200722,000000,47.76,47.87,47.09,47.47,312411,0
+KEX.US,D,20200723,000000,47.14,48.62,46.88,48.31,563364,0
+KEX.US,D,20200724,000000,48.14,48.51,47.15,47.2,329231,0
+KEX.US,D,20200727,000000,47.07,47.5,46.47,47.34,538968,0
+KEX.US,D,20200728,000000,47.3,47.54,46.37,46.42,345133,0
+KEX.US,D,20200729,000000,46.24,46.48,44.37,45.92,947474,0
+KEX.US,D,20200730,000000,45.18,47.855,44.0529,47.14,988940,0
+KEX.US,D,20200731,000000,46.74,47.21,45.1,46.24,694872,0
+KEX.US,D,20200803,000000,46.36,46.38,45.15,45.41,554552,0
+KEX.US,D,20200804,000000,45.17,45.39,44.13,44.24,643261,0
+KEX.US,D,20200805,000000,44.76,46.31,44.42,45.94,524893,0
+KEX.US,D,20200806,000000,45.86,46.21,44.71,44.88,452855,0
+KEX.US,D,20200807,000000,44.87,46.27,44.52,46.27,672173,0
+KEX.US,D,20200810,000000,46.34,48.64,46.34,48.25,489364,0
+KEX.US,D,20200811,000000,49.23,50.9,48.98,50.18,856540,0
+KEX.US,D,20200812,000000,50.87,50.94,49.38,50.16,451065,0
+KEX.US,D,20200813,000000,49.78,50.06,48.935,48.97,369600,0
+KEX.US,D,20200814,000000,48.37,49.03,47.74,48.59,343507,0
+KEX.US,D,20200817,000000,48.7,48.7,47.21,47.87,389686,0
+KEX.US,D,20200818,000000,47.63,47.93,43.87,43.96,821649,0
+KEX.US,D,20200819,000000,44.01,44.37,43.475,43.76,557647,0
+KEX.US,D,20200820,000000,43.01,44.84,42.84,44.3,837268,0
+KEX.US,D,20200821,000000,43.99,44.53,43.1,43.4,714034,0
+KEX.US,D,20200824,000000,43.82,44.23,43.29,43.9,741186,0
+KEX.US,D,20200825,000000,44.24,44.55,43.3,43.48,959372,0
+KEX.US,D,20200826,000000,43.46,44.09,42.825,42.95,462835,0
+KEX.US,D,20200827,000000,43.09,43.595,42.33,42.7,430792,0
+KEX.US,D,20200828,000000,42.97,43.54,42.74,43.43,1058540,0
+KEX.US,D,20200831,000000,43.43,43.455,42.39,42.44,410792,0
+KEX.US,D,20200901,000000,42.09,42.59,41.66,41.8,1060743,0
+KEX.US,D,20200902,000000,41.71,42.27,40.99,41.19,1364489,0
+KEX.US,D,20200903,000000,41.19,41.785,40.51,40.64,773639,0
+KEX.US,D,20200904,000000,41.33,41.52,40.48,41.4,650554,0
+KEX.US,D,20200908,000000,41.16,41.34,39.94,40.9,1817721,0
+KEX.US,D,20200909,000000,41.05,41.05,39.7,40.01,952955,0
+KEX.US,D,20200910,000000,40.15,40.3,38.82,39.11,877955,0
+KEX.US,D,20200911,000000,39.12,39.36,38.39,38.98,416977,0
+KEX.US,D,20200914,000000,39.28,40.15,38.79,38.94,491831,0
+KEX.US,D,20200915,000000,38.81,38.81,37.28,37.42,560000,0
+KEX.US,D,20200916,000000,37.62,39.53,37.065,39.04,955858,0
+KEX.US,D,20200917,000000,38.47,40.825,37.9,40.28,830890,0
+KEX.US,D,20200918,000000,40.07,40.41,39.23,39.68,1500178,0
+KEX.US,D,20200921,000000,38.53,38.53,37.3,38.1,810771,0
+KEX.US,D,20200922,000000,38.11,38.52,36.77,37.39,527888,0
+KEX.US,D,20200923,000000,37.53,38.56,36.67,36.69,1143986,0
+KEX.US,D,20200924,000000,36.52,36.87,35.8,36.09,578979,0
+KEX.US,D,20200925,000000,35.94,36.58,35.7599,35.97,785768,0
+KEX.US,D,20200928,000000,36.7,37.47,36.42,37.08,913181,0
+KEX.US,D,20200929,000000,36.99,37.04,35.9,35.93,438312,0
+KEX.US,D,20200930,000000,36.17,37.15,35.9,36.17,412104,0
+KEX.US,D,20201001,000000,36.42,36.835,35.72,36.01,638827,0
+KEX.US,D,20201002,000000,35.17,36.7,35.1,36.52,538005,0
+KEX.US,D,20201005,000000,36.82,37.25,36.64,37.12,814268,0
+KEX.US,D,20201006,000000,37.69,38.31,36.37,36.73,907757,0
+KEX.US,D,20201007,000000,37.12,38.36,36.885,38.26,1610058,0
+KEX.US,D,20201008,000000,38.68,39.55,38.21,39.05,636760,0
+KEX.US,D,20201009,000000,39.31,39.61,38.38,38.51,771662,0
+KEX.US,D,20201012,000000,38.65,39,37.65,38.83,2217040,0
+KEX.US,D,20201013,000000,38.53,38.9,37.96,38.12,557931,0
+KEX.US,D,20201014,000000,38.15,39.28,38.15,39.15,460543,0
+KEX.US,D,20201015,000000,38.5,40,38.25,40,397544,0
+KEX.US,D,20201016,000000,39.9,40.2765,39.07,39.3,356781,0
+KEX.US,D,20201019,000000,39.36,40.51,39.16,39.38,480599,0
+KEX.US,D,20201020,000000,39.78,40.355,39.63,40.18,474907,0
+KEX.US,D,20201021,000000,40.15,40.25,37.92,38.02,763792,0
+KEX.US,D,20201022,000000,38.4,39.09,38.1,38.89,394031,0
+KEX.US,D,20201023,000000,39.26,39.26,38.41,38.49,347746,0
+KEX.US,D,20201026,000000,38.25,38.51,37.48,38.5,710220,0
+KEX.US,D,20201027,000000,38.18,38.39,36.9,37.35,855139,0
+KEX.US,D,20201028,000000,36.59,36.75,35.9,36.32,550663,0
+KEX.US,D,20201029,000000,36.23,38.17,35.76,37.95,762924,0
+KEX.US,D,20201030,000000,37.42,38.62,37.01,38.49,847162,0
+KEX.US,D,20201102,000000,38.65,39.49,38.14,39.08,577278,0
+KEX.US,D,20201103,000000,39.64,40.34,39.17,40.21,1018105,0
+KEX.US,D,20201104,000000,40.02,40.81,38.61,40.1,537681,0
+KEX.US,D,20201105,000000,40.04,41.56,39.77,40.48,668634,0
+KEX.US,D,20201106,000000,40.61,40.68,38.12,38.24,599140,0
+KEX.US,D,20201109,000000,42.09,45.51,41.77,44.99,1011242,0
+KEX.US,D,20201110,000000,44.9,45.91,44.14,45.54,1066524,0
+KEX.US,D,20201111,000000,45.78,45.94,44.57,45.64,1457233,0
+KEX.US,D,20201112,000000,45.08,45.62,43,43.35,936946,0
+KEX.US,D,20201113,000000,43.39,45.24,43.37,45.08,414287,0
+KEX.US,D,20201116,000000,46.44,47.82,45.86,47.79,496880,0
+KEX.US,D,20201117,000000,47.07,48.32,46.93,48.15,502967,0
+KEX.US,D,20201118,000000,49.75,50.78,48.98,49,995040,0
+KEX.US,D,20201119,000000,48.73,48.87,47.66,48.04,679864,0
+KEX.US,D,20201120,000000,47.93,48.07,47.2,47.87,376608,0
+KEX.US,D,20201123,000000,48.59,49.91,48.09,49.69,921374,0
+KEX.US,D,20201124,000000,50.76,53.41,50.52,53.4,1302690,0
+KEX.US,D,20201125,000000,52.54,53.61,52.13,52.65,1362306,0
+KEX.US,D,20201127,000000,52.59,52.91,51.9,52.49,497483,0
+KEX.US,D,20201130,000000,52.45,53.22,50.49,50.6,713090,0
+KEX.US,D,20201201,000000,51.4,52.0499,51,51.56,332019,0
+KEX.US,D,20201202,000000,50.99,53.55,50.99,53.01,459880,0
+KEX.US,D,20201203,000000,53.08,53.87,52.5957,53.03,399103,0
+KEX.US,D,20201204,000000,53.94,55.86,53.85,55.79,313837,0
+KEX.US,D,20201207,000000,55.62,55.86,53.61,53.78,327924,0
+KEX.US,D,20201208,000000,53,54.575,53,54.01,276421,0
+KEX.US,D,20201209,000000,54.65,54.99,54.025,54.53,400099,0
+KEX.US,D,20201210,000000,53.96,55.9,53.96,55.75,747353,0
+KEX.US,D,20201211,000000,55.18,56.13,54.44,54.49,232620,0
+KEX.US,D,20201214,000000,55.14,55.42,51.86,52,585737,0
+KEX.US,D,20201215,000000,52.23,53.01,51.96,52.34,657331,0
+KEX.US,D,20201216,000000,52.89,52.99,51.26,51.76,361715,0
+KEX.US,D,20201217,000000,51.82,52.05,50.42,50.66,414790,0
+KEX.US,D,20201218,000000,50.75,51.19,50.01,50.11,1014276,0
+KEX.US,D,20201221,000000,48.84,49.99,48.51,49.95,590399,0
+KEX.US,D,20201222,000000,50.13,50.36,49.56,49.89,337354,0
+KEX.US,D,20201223,000000,49.95,51.46,49.95,51.23,296268,0
+KEX.US,D,20201224,000000,51.26,51.53,50.71,51.43,192978,0
+KEX.US,D,20201228,000000,51.67,52.5899,51.39,51.5,194750,0
+KEX.US,D,20201229,000000,51.54,51.96,50.7951,51.21,194962,0
+KEX.US,D,20201230,000000,51.26,52.48,50.88,52.28,182107,0
+KEX.US,D,20201231,000000,52.07,52.82,51.83,51.83,322088,0
+KEX.US,D,20210104,000000,51.99,52.83,51.23,51.52,408860,0
+KEX.US,D,20210105,000000,51.91,54.12,51.74,53.48,339182,0
+KEX.US,D,20210106,000000,54.36,56.23,54,55.54,455049,0
+KEX.US,D,20210107,000000,55.83,57.59,55.62,57.05,465387,0
+KEX.US,D,20210108,000000,57.31,57.97,56.14,56.37,305686,0
+KEX.US,D,20210111,000000,55.32,56.41,55.16,56.37,594631,0
+KEX.US,D,20210112,000000,56.92,59.08,56.44,58.64,493027,0
+KEX.US,D,20210113,000000,58.47,58.47,55.83,57.19,373850,0
+KEX.US,D,20210114,000000,57.42,58.59,57.06,58.04,361688,0
+KEX.US,D,20210115,000000,57.24,57.955,54.79,56.1,594465,0
+KEX.US,D,20210119,000000,56.55,56.74,55.295,55.61,484761,0
+KEX.US,D,20210120,000000,55.79,56.0099,54.78,55.1,400264,0
+KEX.US,D,20210121,000000,54.81,55.12,53.67,53.72,361566,0
+KEX.US,D,20210122,000000,53.01,53.175,51.56,52.81,358482,0
+KEX.US,D,20210125,000000,52.3,52.3,50.981,51.88,556633,0
+KEX.US,D,20210126,000000,52.03,52.755,50.87,51,348052,0
+KEX.US,D,20210127,000000,50.01,51.475,48.05,51.03,918853,0
+KEX.US,D,20210128,000000,52.24,53.95,50.75,52.33,796655,0
+KEX.US,D,20210129,000000,52.22,53.13,49.97,50.76,709855,0
+KEX.US,D,20210201,000000,51.33,54.33,51.33,54.17,545036,0
+KEX.US,D,20210202,000000,55,57.52,54.3201,56.75,568570,0
+KEX.US,D,20210203,000000,56.41,57.72,56.41,57.06,447120,0
+KEX.US,D,20210204,000000,57.45,58.15,56.6,57.76,567084,0
+KEX.US,D,20210205,000000,58.3,58.72,55.51,56.08,507798,0
+KEX.US,D,20210208,000000,56.45,57.85,56.12,57.72,398314,0
+KEX.US,D,20210209,000000,57.72,58.86,57.2,58.23,370338,0
+KEX.US,D,20210210,000000,58.57,59.51,57.93,59.16,438033,0
+KEX.US,D,20210211,000000,59.4,60.28,58.06,60.1,487612,0
+KEX.US,D,20210212,000000,59.69,61.9,59.32,60.54,438466,0
+KEX.US,D,20210216,000000,61,62.2,60.53,60.99,375803,0
+KEX.US,D,20210217,000000,60.95,61.08,59.64,60.59,288107,0
+KEX.US,D,20210218,000000,60,60.445,58.63,58.63,236216,0
+KEX.US,D,20210219,000000,59.16,61.81,59.16,60.98,311995,0
+KEX.US,D,20210222,000000,60.56,64.86,60.56,64.15,702295,0
+KEX.US,D,20210223,000000,64.66,65.12,63.4845,64.45,625092,0
+KEX.US,D,20210224,000000,64.35,66.12,64.35,65.47,569741,0
+KEX.US,D,20210225,000000,65.64,66.12,63.26,63.57,406976,0
+KEX.US,D,20210226,000000,62.99,63.24,60.98,62.56,260908,0
+KEX.US,D,20210301,000000,63.82,64.36,63.23,64.24,298456,0
+KEX.US,D,20210302,000000,64.09,65.13,63.27,63.85,302666,0
+KEX.US,D,20210303,000000,64.33,64.7,63.34,63.41,269486,0
+KEX.US,D,20210304,000000,63.58,63.99,61.785,62.64,324864,0
+KEX.US,D,20210305,000000,63.99,64.97,61.83,64.95,475145,0
+KEX.US,D,20210308,000000,65.4,66.675,64.57,65.21,866769,0
+KEX.US,D,20210309,000000,65.29,66.58,64.14,65.45,571199,0
+KEX.US,D,20210310,000000,65.87,67.35,65.42,67.24,324443,0
+KEX.US,D,20210311,000000,67.5,68.35,66.685,67.7,325689,0
+KEX.US,D,20210312,000000,68.07,68.89,67.915,68.83,182508,0
+KEX.US,D,20210315,000000,69,70,67.85,69.9,268457,0
+KEX.US,D,20210316,000000,69.78,69.78,67.79,68.13,216532,0
+KEX.US,D,20210317,000000,67.99,68.91,67.2701,68.35,186941,0
+KEX.US,D,20210318,000000,68.06,69.76,66.8,67.19,253292,0
+KEX.US,D,20210319,000000,67.36,67.36,65.22,65.84,563295,0
+KEX.US,D,20210322,000000,65.53,65.62,64.02,64.04,208285,0
+KEX.US,D,20210323,000000,62.95,63.21,59.81,60.25,408720,0
+KEX.US,D,20210324,000000,61.23,63.1,60.5,60.98,371306,0
+KEX.US,D,20210325,000000,60.26,62.29,58.46,62.11,298567,0
+KEX.US,D,20210326,000000,63.44,64.46,61.93,62.94,236388,0
+KEX.US,D,20210329,000000,62.44,63.72,61.905,62.44,410664,0
+KEX.US,D,20210330,000000,62.3,63.76,62.3,63.33,448318,0
+KEX.US,D,20210331,000000,63.35,63.53,60.28,60.28,443464,0
+KEX.US,D,20210401,000000,60.41,61.12,58.882,60.23,443355,0
+KEX.US,D,20210405,000000,60.54,61.54,59.76,61.37,362644,0
+KEX.US,D,20210406,000000,61.5,62.425,60.89,61.65,283781,0
+KEX.US,D,20210407,000000,61.97,62.1,61.19,61.76,486654,0
+KEX.US,D,20210408,000000,61.36,61.8,60.5296,61.44,293244,0
+KEX.US,D,20210409,000000,61.86,62.22,61.14,62.11,238458,0
+KEX.US,D,20210412,000000,62.28,62.58,61.79,62.29,463060,0
+KEX.US,D,20210413,000000,61.88,62.17,59.48,59.62,683094,0
+KEX.US,D,20210414,000000,59.79,63.73,59.43,62.41,521784,0
+KEX.US,D,20210415,000000,62.69,62.69,60.73,61.59,281464,0
+KEX.US,D,20210416,000000,62.08,62.65,61.7,62.17,403103,0
+KEX.US,D,20210419,000000,62.06,62.85,61.6288,62.56,366245,0
+KEX.US,D,20210420,000000,62.18,62.315,59.794,60.4,482616,0
+KEX.US,D,20210421,000000,60.08,62.355,60.08,62.11,375373,0
+KEX.US,D,20210422,000000,62.53,62.53,61.07,61.14,213930,0
+KEX.US,D,20210423,000000,61.49,61.98,61.06,61.73,172181,0
+KEX.US,D,20210426,000000,61.85,62.92,61.44,62.76,323115,0
+KEX.US,D,20210427,000000,62.87,64.29,62.39,62.91,329626,0
+KEX.US,D,20210428,000000,62.71,65.2,62.55,64.84,440119,0
+KEX.US,D,20210429,000000,65.52,67.99,62.46,63.45,698440,0
+KEX.US,D,20210430,000000,64.82,65.8,63.2,63.7,810053,0
+KEX.US,D,20210503,000000,64.41,66.7,63.55,65.94,623747,0
+KEX.US,D,20210504,000000,65.63,66.68,64.54,65.63,490352,0
+KEX.US,D,20210505,000000,66.19,66.74,65.93,66.48,262101,0
+KEX.US,D,20210506,000000,66.53,67.14,65.1801,67.01,353671,0
+KEX.US,D,20210507,000000,65.66,67.8,65.39,67.42,257071,0
+KEX.US,D,20210510,000000,68.25,70.51,67.17,67.19,769151,0
+KEX.US,D,20210511,000000,65.94,66.38,64.09,66.35,387567,0
+KEX.US,D,20210512,000000,66.18,68.09,65.7,65.95,415076,0
+KEX.US,D,20210513,000000,65.85,68.65,65.41,68.24,457189,0
+KEX.US,D,20210514,000000,68.7,70.16,68.6,69.54,380183,0
+KEX.US,D,20210517,000000,68.87,70.06,68.87,69.96,273081,0
+KEX.US,D,20210518,000000,70,70.6,67.59,67.64,535010,0
+KEX.US,D,20210519,000000,66.71,67.205,65.51,66.46,333763,0
+KEX.US,D,20210520,000000,66.48,66.48,64.88,65.2,282307,0
+KEX.US,D,20210521,000000,65.85,67.1099,65.32,65.84,233527,0
+KEX.US,D,20210524,000000,66.32,67.01,65.64,66.77,171908,0
+KEX.US,D,20210525,000000,66.56,67.11,64.3,64.56,251799,0
+KEX.US,D,20210526,000000,64.87,65.55,64.02,65.08,287857,0
+KEX.US,D,20210527,000000,65.9,66.14,64.5801,65.27,262604,0
+KEX.US,D,20210528,000000,65.65,65.94,64.78,65.33,156360,0
+KEX.US,D,20210601,000000,66.19,66.88,65.791,66.42,439494,0
+KEX.US,D,20210602,000000,66.75,67.88,65.98,66.79,379886,0
+KEX.US,D,20210603,000000,66.36,66.89,65.94,66.63,434827,0
+KEX.US,D,20210604,000000,66.69,68.19,65.745,68.1,446223,0
+KEX.US,D,20210607,000000,68.28,68.6,66.53,66.83,503679,0
+KEX.US,D,20210608,000000,66.69,68.05,65.72,67.75,257411,0
+KEX.US,D,20210609,000000,68,68.28,67.2,67.51,310049,0
+KEX.US,D,20210610,000000,68.31,68.3844,65.92,65.93,282169,0
+KEX.US,D,20210611,000000,66.53,66.89,65.8,66.88,161478,0
+KEX.US,D,20210614,000000,66.95,67.05,65.11,65.5,242016,0
+KEX.US,D,20210615,000000,65.8,67.26,65.24,67.13,228248,0
+KEX.US,D,20210616,000000,66.85,67,66.07,66.16,184490,0
+KEX.US,D,20210617,000000,65.91,66.28,62.38,62.75,425771,0
+KEX.US,D,20210618,000000,61.12,62.42,60.69,61.69,613541,0
+KEX.US,D,20210621,000000,62.44,63.6,62.145,63.58,180403,0
+KEX.US,D,20210622,000000,63.31,64.07,62.525,63.67,197393,0
+KEX.US,D,20210623,000000,63.82,64.235,62.94,63.03,208833,0
+KEX.US,D,20210624,000000,63.61,63.9599,62.41,63.66,306506,0
+KEX.US,D,20210625,000000,63.67,64.58,62.89,63.48,553790,0
+KEX.US,D,20210628,000000,63.04,63.46,60.71,61.32,429282,0
+KEX.US,D,20210629,000000,61.71,62.11,60.13,60.19,478835,0
+KEX.US,D,20210630,000000,60.19,61.515,59.81,60.64,412081,0
+KEX.US,D,20210701,000000,61.07,62.15,60.87,61.57,522100,0
+KEX.US,D,20210702,000000,61.41,61.48,60.72,61,411369,0
+KEX.US,D,20210706,000000,60.82,61.115,59.08,59.3,801632,0
+KEX.US,D,20210707,000000,58.94,59.51,57.8386,58.94,324413,0
+KEX.US,D,20210708,000000,57.93,59.24,57.32,58.51,492127,0
+KEX.US,D,20210709,000000,59.45,60.88,59.03,60.35,406608,0
+KEX.US,D,20210712,000000,59.62,60.63,59.5,60.37,310705,0
+KEX.US,D,20210713,000000,59.79,60.17,58.74,59.02,216299,0
+KEX.US,D,20210714,000000,59.47,60.27,57.91,58.19,224481,0
+KEX.US,D,20210715,000000,57.53,58.45,57.4,57.75,241935,0
+KEX.US,D,20210716,000000,58.24,58.24,56.92,57.29,1218701,0
+KEX.US,D,20210719,000000,56.01,56.765,55.52,55.92,496381,0
+KEX.US,D,20210720,000000,56.01,58.93,55.68,58.66,657125,0
+KEX.US,D,20210721,000000,59.36,60.5,58.66,59.28,472126,0
+KEX.US,D,20210722,000000,59.13,59.38,58.37,58.61,260531,0
+KEX.US,D,20210723,000000,58.86,59.34,58.1,59.21,281054,0
+KEX.US,D,20210726,000000,59.06,60.02,59.06,59.8,270114,0
+KEX.US,D,20210727,000000,59.14,59.63,58.355,58.82,320167,0
+KEX.US,D,20210728,000000,59.39,59.88,58.29,59.43,325758,0
+KEX.US,D,20210729,000000,59.99,60.97,59,60.22,272364,0
+KEX.US,D,20210730,000000,60.015,60.015,57.1,57.91,525886,0
+KEX.US,D,20210802,000000,58.33,59.14,56.55,56.83,488318,0
+KEX.US,D,20210803,000000,56.76,57.46,55.29,57.38,416171,0
+KEX.US,D,20210804,000000,56.62,57.22,55.45,56.19,354755,0
+KEX.US,D,20210805,000000,56.76,57.83,56.32,56.9,226513,0
+KEX.US,D,20210806,000000,57.42,58.08,57.01,57.66,233420,0
+KEX.US,D,20210809,000000,56.87,57.425,56.25,56.46,252556,0
+KEX.US,D,20210810,000000,56.5,57.85,56.29,57.55,580537,0
+KEX.US,D,20210811,000000,58.02,58.36,56.73,58.35,580077,0
+KEX.US,D,20210812,000000,58.68,59.06,58.15,58.44,393284,0
+KEX.US,D,20210813,000000,58.31,58.51,57.19,57.76,277726,0
+KEX.US,D,20210816,000000,57.58,57.58,56.42,56.71,390193,0
+KEX.US,D,20210817,000000,56.1,56.83,55.3,55.6,257645,0
+KEX.US,D,20210818,000000,55.39,56.02,54.51,54.58,329217,0
+KEX.US,D,20210819,000000,54,54.46,52.17,52.81,308257,0
+KEX.US,D,20210820,000000,52.62,53.06,52.17,52.67,724126,0
+KEX.US,D,20210823,000000,53.81,54,52.59,53.64,1875678,0
+KEX.US,D,20210824,000000,53.72,55.465,53.3,55.18,646968,0
+KEX.US,D,20210825,000000,55.47,55.83,54.98,55.04,190088,0
+KEX.US,D,20210826,000000,54.61,55.43,53.66,53.81,228584,0
+KEX.US,D,20210827,000000,53.94,55.75,53.64,55.64,316336,0
+KEX.US,D,20210830,000000,55.96,55.96,53.65,53.78,271286,0
+KEX.US,D,20210831,000000,53.72,54.295,53.11,53.59,314936,0
+KEX.US,D,20210901,000000,53.82,54.5275,52.74,54.06,357214,0
+KEX.US,D,20210902,000000,54.34,55.24,53.84,54.26,438484,0
+KEX.US,D,20210903,000000,53.83,54.37,53.125,53.19,212308,0
+KEX.US,D,20210907,000000,53.02,53.85,52.785,52.85,170249,0
+KEX.US,D,20210908,000000,52.51,53.0815,51.325,52.08,245166,0
+KEX.US,D,20210909,000000,51.81,52.76,51.63,52.08,244598,0
+KEX.US,D,20210910,000000,52.45,52.45,51.235,51.41,259064,0
+KEX.US,D,20210913,000000,52.17,52.95,51.47,52.71,278152,0
+KEX.US,D,20210914,000000,53.11,53.11,51.6,51.95,492763,0
+KEX.US,D,20210915,000000,52.28,53.32,51.89,53.15,267346,0
+KEX.US,D,20210916,000000,53.41,53.41,51.66,52.07,266778,0
+KEX.US,D,20210917,000000,51.92,52.195,50.76,51.3,672131,0
+KEX.US,D,20210920,000000,49.91,50.24,48.5021,49.51,283182,0
+KEX.US,D,20210921,000000,50.23,50.28,48.61,49.53,323074,0
+KEX.US,D,20210922,000000,50.2,50.88,49.79,50.12,313371,0
+KEX.US,D,20210923,000000,50.48,51.405,50.48,50.9,351267,0
+KEX.US,D,20210924,000000,50.69,51,50.15,50.22,523847,0
+KEX.US,D,20210927,000000,50.67,52.63,50.67,51.5,718612,0
+KEX.US,D,20210928,000000,51.5,52.24,50.69,50.89,366506,0
+KEX.US,D,20210929,000000,51,51.01,49.98,50.25,510537,0
+KEX.US,D,20210930,000000,49.18,49.76,47.91,47.96,561983,0
+KEX.US,D,20211001,000000,48.32,49.25,47.58,48.77,448813,0
+KEX.US,D,20211004,000000,48.84,49.81,48.61,48.91,358402,0
+KEX.US,D,20211005,000000,48.91,49.71,48.64,49.52,618382,0
+KEX.US,D,20211006,000000,48.82,49.23,47.875,49.07,336759,0
+KEX.US,D,20211007,000000,49.59,50.39,49.54,49.76,367031,0
+KEX.US,D,20211008,000000,49.6,52.14,49.6,52,492468,0
+KEX.US,D,20211011,000000,52.35,53.66,52.11,52.63,641593,0
+KEX.US,D,20211012,000000,54.1,55.089,53.55,54.38,640245,0
+KEX.US,D,20211013,000000,53.95,55.04,53.6,54.63,580062,0
+KEX.US,D,20211014,000000,55.27,55.49,54.17,54.39,467847,0
+KEX.US,D,20211015,000000,55.18,55.46,54.61,54.62,314476,0
+KEX.US,D,20211018,000000,54.77,55.37,54.5,55.14,323381,0
+KEX.US,D,20211019,000000,55.61,55.97,55.09,55.39,351072,0
+KEX.US,D,20211020,000000,55.13,55.79,54.925,55.78,253543,0
+KEX.US,D,20211021,000000,55.51,56.69,55.3,56.61,450847,0
+KEX.US,D,20211022,000000,56.63,57.26,56.39,56.82,261880,0
+KEX.US,D,20211025,000000,56.87,56.99,56.4,56.43,267047,0
+KEX.US,D,20211026,000000,56.34,56.67,55.5,55.75,396622,0
+KEX.US,D,20211027,000000,55.3,56.07,55.15,55.62,363524,0
+KEX.US,D,20211028,000000,55.57,56.08,53.555,54.24,726013,0
+KEX.US,D,20211029,000000,53.56,53.96,52.4,52.41,488129,0
+KEX.US,D,20211101,000000,53.08,55.28,52.89,54.93,565576,0
+KEX.US,D,20211102,000000,55,55.94,54.21,55.93,351243,0
+KEX.US,D,20211103,000000,55.68,58.01,55.36,57.59,354368,0
+KEX.US,D,20211104,000000,58.04,58.44,57.04,57.41,543149,0
+KEX.US,D,20211105,000000,58.15,59,57.94,58.87,333690,0
+KEX.US,D,20211108,000000,59.51,59.8999,57.07,57.66,855313,0
+KEX.US,D,20211109,000000,57.76,57.76,56.73,57.46,368296,0
+KEX.US,D,20211110,000000,57.38,58.7725,57.38,58.01,251452,0
+KEX.US,D,20211111,000000,58.13,58.8,57.87,58.07,268852,0
+KEX.US,D,20211112,000000,57.83,58.94,57.63,58.32,202566,0
+KEX.US,D,20211115,000000,58.62,58.62,57.56,58.38,144049,0
+KEX.US,D,20211116,000000,58.18,58.349,57.83,57.97,266325,0
+KEX.US,D,20211117,000000,57.88,58.31,57.02,57.29,183610,0
+KEX.US,D,20211118,000000,57.21,57.21,55.52,56.57,205333,0
+KEX.US,D,20211119,000000,55.99,56.16,54.31,54.73,301643,0
+KEX.US,D,20211122,000000,55.07,56.35,54.75,55.82,210242,0
+KEX.US,D,20211123,000000,55.77,57.1,55.77,57.01,215534,0
+KEX.US,D,20211124,000000,57.12,58.285,57.1,57.71,204862,0
+KEX.US,D,20211126,000000,55.38,56.12,52.105,54.08,284497,0
+KEX.US,D,20211129,000000,55.13,55.24,53.715,54.48,247219,0
+KEX.US,D,20211130,000000,53.61,53.65,52,52.22,378610,0
+KEX.US,D,20211201,000000,53.69,53.69,50.82,50.82,374305,0
+KEX.US,D,20211202,000000,51.03,53.51,50.58,53.16,286788,0
+KEX.US,D,20211203,000000,53.535,54.585,52.39,54.36,485968,0
+KEX.US,D,20211206,000000,55.37,56.01,54.61,55.26,907482,0
+KEX.US,D,20211207,000000,55.58,56.69,54.99,55.43,359622,0
+KEX.US,D,20211208,000000,55.83,56.6,54.99,56.3,331908,0
+KEX.US,D,20211209,000000,56.09,58.5,55.93,58.01,529107,0
+KEX.US,D,20211210,000000,58.67,58.88,57.18,57.95,348269,0
+KEX.US,D,20211213,000000,57.59,58.55,57.25,57.59,574069,0
+KEX.US,D,20211214,000000,57.34,59.18,57.04,58.09,382357,0
+KEX.US,D,20211215,000000,58.3,58.53,56.99,57.96,434447,0
+KEX.US,D,20211216,000000,58.46,58.93,57.98,58.35,425948,0
+KEX.US,D,20211217,000000,58.09,58.95,57.33,58.51,704962,0
+KEX.US,D,20211220,000000,57.74,58.34,55.68,56.94,478643,0
+KEX.US,D,20211221,000000,57.22,59.055,57.01,58.51,345613,0
+KEX.US,D,20211222,000000,58.77,59.72,58.41,59.7,202626,0
+KEX.US,D,20211223,000000,59.55,60.17,58.82,59.7,266698,0
+KEX.US,D,20211227,000000,59.17,59.78,58.76,59.75,181595,0
+KEX.US,D,20211228,000000,59.6,60.67,59.4,59.64,287191,0
+KEX.US,D,20211229,000000,59.93,60.49,59.28,59.66,364079,0
+KEX.US,D,20211230,000000,60.06,60.61,58.905,59.02,396590,0
+KEX.US,D,20211231,000000,59,59.71,58.6,59.42,285136,0
+KEX.US,D,20220103,000000,60,60.73,58.84,59.88,799149,0
+KEX.US,D,20220104,000000,59.96,61.32,59.12,60.92,1390979,0
+KEX.US,D,20220105,000000,61.33,63.78,61.145,62.54,1720884,0
+KEX.US,D,20220106,000000,63.86,63.94,62.26,63.68,523539,0
+KEX.US,D,20220107,000000,64.08,64.69,63.42,63.66,616114,0
+KEX.US,D,20220110,000000,63.73,63.99,62.15,63.4,717006,0
+KEX.US,D,20220111,000000,63.58,64.17,62.8,63.97,271700,0
+KEX.US,D,20220112,000000,63.9,64.31,63.64,63.88,229480,0
+KEX.US,D,20220113,000000,64,66.19,63.8,65.35,435466,0
+KEX.US,D,20220114,000000,64.9,66.99,64.25,66.93,552649,0
+KEX.US,D,20220118,000000,66.38,66.97,66.09,66.63,547635,0
+KEX.US,D,20220119,000000,66.95,66.95,65.38,65.91,376365,0
+KEX.US,D,20220120,000000,66.1,66.94,64.83,64.96,499162,0
+KEX.US,D,20220121,000000,64.24,64.4,62.4,62.41,749998,0
+KEX.US,D,20220124,000000,61.32,63.22,59.83,63.04,543227,0
+KEX.US,D,20220125,000000,62.34,62.983,60.715,62.52,517476,0
+KEX.US,D,20220126,000000,63.03,63.485,61.02,62.03,564254,0
+KEX.US,D,20220127,000000,62.71,68.35,62.71,64.01,738602,0
+KEX.US,D,20220128,000000,65,66.395,64.57,65.99,750637,0
+KEX.US,D,20220131,000000,65.51,66.12,64.5,65.18,649693,0
+KEX.US,D,20220201,000000,65.28,66.27,65.28,65.9,473374,0
+KEX.US,D,20220202,000000,65.28,66.14,64.45,64.51,339504,0
+KEX.US,D,20220203,000000,64.79,65.2,64.015,64.58,279494,0
+KEX.US,D,20220204,000000,64.51,65.72,63.76,65.07,356651,0
+KEX.US,D,20220207,000000,64.82,65.1,63.78,63.91,312930,0
+KEX.US,D,20220208,000000,64.37,64.53,63.11,63.6,452168,0
+KEX.US,D,20220209,000000,64.36,65.085,63.25,63.73,354526,0
+KEX.US,D,20220210,000000,63.41,64.78,62.69,63,816695,0
+KEX.US,D,20220211,000000,63.35,64.08,62.6,63.43,598664,0
+KEX.US,D,20220214,000000,63.14,63.93,62.52,63.42,302404,0
+KEX.US,D,20220215,000000,63.88,65.49,63.88,65.25,378310,0
+KEX.US,D,20220216,000000,65.08,68.12,64.72,67.81,847557,0
+KEX.US,D,20220217,000000,67.65,67.8,66.33,67,471909,0
+KEX.US,D,20220218,000000,66.67,67.32,65.97,66.83,418318,0
+KEX.US,D,20220222,000000,67.21,67.24,65.69,66,523163,0
+KEX.US,D,20220223,000000,66.37,66.95,63.51,63.65,498268,0
+KEX.US,D,20220224,000000,62.25,64.15,61.46,64.03,443960,0
+KEX.US,D,20220225,000000,64.46,65,63.88,64.6,527134,0
+KEX.US,D,20220228,000000,63.71,65.19,63.2,65.15,534718,0
+KEX.US,D,20220301,000000,65.01,65.4934,63.085,63.79,537605,0
+KEX.US,D,20220302,000000,64,66,64,65.72,335472,0
+KEX.US,D,20220303,000000,66.2,67.62,65.97,67.58,414903,0
+KEX.US,D,20220304,000000,66.99,70.77,66.74,69.84,1224692,0
+KEX.US,D,20220307,000000,69.5,72.73,67.47,68.95,821427,0
+KEX.US,D,20220308,000000,69,70.755,67.29,70.2,1067543,0
+KEX.US,D,20220309,000000,70.7,71.99,69.615,71.3,1092071,0
+KEX.US,D,20220310,000000,71.27,74.2,71.27,73.27,685550,0
+KEX.US,D,20220311,000000,73.51,75.08,72.47,72.59,601477,0
+KEX.US,D,20220314,000000,72.18,72.495,68.285,68.87,772311,0
+KEX.US,D,20220315,000000,68.75,69.3,66.3,68.09,812349,0
+KEX.US,D,20220316,000000,68.92,70.52,67.18,68.06,488934,0
+KEX.US,D,20220317,000000,68.17,69.36,67.84,69.24,515992,0
+KEX.US,D,20220318,000000,68.78,70.86,68.49,70.7,774570,0
+KEX.US,D,20220321,000000,71.41,72.66,70.75,71.83,514451,0
+KEX.US,D,20220322,000000,71.78,72.75,71.18,71.66,426669,0
+KEX.US,D,20220323,000000,71.84,72.8763,71.59,72.48,361304,0
+KEX.US,D,20220324,000000,72.49,72.805,71.9,72.43,241494,0
+KEX.US,D,20220325,000000,72.52,73.6,72.137,73.58,350348,0
+KEX.US,D,20220328,000000,73.17,73.31,72.15,73.22,419426,0
+KEX.US,D,20220329,000000,72.86,75.01,71.61,74.9,663475,0
+KEX.US,D,20220330,000000,74.77,75,73.79,74.31,376314,0
+KEX.US,D,20220331,000000,73.93,74.78,72.15,72.19,438651,0
+KEX.US,D,20220401,000000,72.11,73.2,70.25,70.86,727048,0
+KEX.US,D,20220404,000000,70.86,70.87,69.03,69.68,493397,0
+KEX.US,D,20220405,000000,70.14,71.15,67.3,67.48,820919,0
+KEX.US,D,20220406,000000,67.42,67.86,65.08,65.12,929984,0
+KEX.US,D,20220407,000000,65.11,65.315,63.7,65.07,1838555,0
+KEX.US,D,20220408,000000,65.39,66.4875,64.8101,66.05,553981,0
+KEX.US,D,20220411,000000,65.73,66.37,64.52,64.57,450038,0
+KEX.US,D,20220412,000000,64.91,65.76,64.91,65.12,411717,0
+KEX.US,D,20220413,000000,65.59,66.11,64.65,65.72,316221,0
+KEX.US,D,20220414,000000,65.57,67.12,64.89,66.57,416475,0
+KEX.US,D,20220418,000000,66.73,67.48,66.21,66.71,324832,0
+KEX.US,D,20220419,000000,67.44,68.24,67.2,68.04,497457,0
+KEX.US,D,20220420,000000,68.31,69.45,67.3601,68.74,544950,0
+KEX.US,D,20220421,000000,69.56,69.97,66.08,66.56,515862,0
+KEX.US,D,20220422,000000,66.02,66.72,65.11,65.49,512249,0
+KEX.US,D,20220425,000000,64.85,65.14,62.25,65.09,639786,0
+KEX.US,D,20220426,000000,65.26,65.42,63.71,63.82,418317,0
+KEX.US,D,20220427,000000,64.49,65.775,63.57,65.5,521662,0
+KEX.US,D,20220428,000000,66.19,68.52,64.17,68.13,1034292,0
+KEX.US,D,20220429,000000,68.13,68.315,65.03,65.2,807592,0
+KEX.US,D,20220502,000000,64.61,66.22,63.545,64.56,722075,0
+KEX.US,D,20220503,000000,64.62,66.41,64.35,66.05,360474,0
+KEX.US,D,20220504,000000,66.86,68.22,65.9633,68.22,460150,0
+KEX.US,D,20220505,000000,68.2,68.2,65.71,66.46,300020,0
+KEX.US,D,20220506,000000,66.13,66.3,64.51,65.3,385626,0
+KEX.US,D,20220509,000000,64.06,64.52,61.79,62.18,445460,0
+KEX.US,D,20220510,000000,63.09,63.94,60.77,61.73,552467,0
+KEX.US,D,20220511,000000,61.86,63.6,61.6,61.8,396358,0
+KEX.US,D,20220512,000000,61.54,62.37,60.5,61.92,432177,0
+KEX.US,D,20220513,000000,62.58,63.985,62.58,63,311585,0
+KEX.US,D,20220516,000000,63.35,64.66,62.98,64.1,357017,0
+KEX.US,D,20220517,000000,64.9,66.14,64.38,65.93,268807,0
+KEX.US,D,20220518,000000,65.8,66.32,63.91,64.31,415475,0
+KEX.US,D,20220519,000000,62.97,64.43,62.97,63.2,437721,0
+KEX.US,D,20220520,000000,63.73,64.28,61.58,62.9,361100,0
+KEX.US,D,20220523,000000,63.56,64.93,63.2,63.97,637747,0
+KEX.US,D,20220524,000000,63.44,64.8,62.27,64.65,603965,0
+KEX.US,D,20220525,000000,64.89,65.87,63.76,64.18,429884,0
+KEX.US,D,20220526,000000,64.85,67.4,64.85,67.14,503754,0
+KEX.US,D,20220527,000000,67.22,68.44,67,68.37,372265,0
+KEX.US,D,20220531,000000,67.87,68.75,66.77,67.53,394527,0
+KEX.US,D,20220601,000000,67.82,68.91,66.74,68.31,282260,0
+KEX.US,D,20220602,000000,68.67,68.67,67.52,68.53,288642,0
+KEX.US,D,20220603,000000,68.31,69.41,67.79,68.66,239317,0
+KEX.US,D,20220606,000000,69.1,69.35,68.19,68.86,338396,0
+KEX.US,D,20220607,000000,68.48,73.405,68.04,73.32,632707,0
+KEX.US,D,20220608,000000,72.99,73.79,71.7,71.74,373377,0
+KEX.US,D,20220609,000000,70.56,71.77,68.68,69.04,340054,0
+KEX.US,D,20220610,000000,68.4,68.78,67.51,68.01,364865,0
+KEX.US,D,20220613,000000,66.42,67.04,64.22,64.44,572252,0
+KEX.US,D,20220614,000000,66.23,67.46,63.5275,64.12,576563,0
+KEX.US,D,20220615,000000,64.36,64.99,63.26,64.08,363838,0
+KEX.US,D,20220616,000000,62.36,62.85,59.41,60.3,439553,0
+KEX.US,D,20220617,000000,60.33,61.18,56.62,56.89,1041237,0
+KEX.US,D,20220621,000000,57.41,60.42,57.12,59.55,575946,0
+KEX.US,D,20220622,000000,58.08,59.2,57.31,57.66,625401,0
+KEX.US,D,20220623,000000,58.12,58.15,56.855,57.82,596421,0
+KEX.US,D,20220624,000000,58.39,60.59,58.39,60.44,451906,0
+KEX.US,D,20220627,000000,61.05,63.42,60.69,62.86,561403,0
+KEX.US,D,20220628,000000,63.3,63.81,62.19,62.74,408355,0
+KEX.US,D,20220629,000000,63.32,63.32,60.74,60.98,299869,0
+KEX.US,D,20220630,000000,59.83,61.62,59.19,60.84,358938,0
+KEX.US,D,20220701,000000,60.1,61.07,59.32,60.77,382869,0
+KEX.US,D,20220705,000000,59.8,60.39,57.5975,58.22,473096,0
+KEX.US,D,20220706,000000,58.31,58.83,55.62,56.9,666979,0
+KEX.US,D,20220707,000000,58.24,59.79,57.735,59.27,364064,0
+KEX.US,D,20220708,000000,59.78,59.99,58.13,58.97,358336,0
+KEX.US,D,20220711,000000,58.65,59.135,57.795,58.19,198220,0
+KEX.US,D,20220712,000000,57.21,57.9899,56.9,57.18,225647,0
+KEX.US,D,20220713,000000,56.19,57.36,55.975,57.06,188771,0
+KEX.US,D,20220714,000000,55.84,56.33,55.03,56.29,256286,0
+KEX.US,D,20220715,000000,57.61,57.86,56.52,57.75,212114,0
+KEX.US,D,20220718,000000,58.6,59.55,58.29,58.94,235407,0
+KEX.US,D,20220719,000000,59.41,61.45,59.41,61.36,182766,0
+KEX.US,D,20220720,000000,61.12,62.33,60.57,62.08,279953,0
+KEX.US,D,20220721,000000,61.3,61.99,60.63,61.98,204958,0
+KEX.US,D,20220722,000000,61.95,62.3199,60.57,61.18,210416,0
+KEX.US,D,20220725,000000,61.19,62.75,60.15,62.65,262334,0
+KEX.US,D,20220726,000000,62.69,64.055,62.5501,63.32,441186,0
+KEX.US,D,20220727,000000,63.69,66.55,63.69,66.35,536854,0
+KEX.US,D,20220728,000000,67.21,68.33,62.68,62.75,572107,0
+KEX.US,D,20220729,000000,62.96,64.17,61.92,63.44,506413,0
+KEX.US,D,20220801,000000,62.74,63.84,61.72,63.4,445708,0
+KEX.US,D,20220802,000000,62.81,63.89,62.24,63.5,350511,0
+KEX.US,D,20220803,000000,63.99,64.39,62.87,63.35,563308,0
+KEX.US,D,20220804,000000,63.35,64.08,62.85,62.89,257249,0
+KEX.US,D,20220805,000000,61.85,63.64,61.85,63.16,355543,0
+KEX.US,D,20220808,000000,63.51,64.41,63.02,63.67,270092,0
+KEX.US,D,20220809,000000,64.23,65.31,63.93,64.34,318544,0
+KEX.US,D,20220810,000000,64.92,65.89,64.48,65.66,382301,0
+KEX.US,D,20220811,000000,66.44,67.41,66.165,67.15,221887,0
+KEX.US,D,20220812,000000,67.08,68.17,66.815,67.8,156906,0
+KEX.US,D,20220815,000000,66.48,67.09,65.7276,66.71,215233,0
+KEX.US,D,20220816,000000,66.82,67.53,66.705,67.32,229823,0
+KEX.US,D,20220817,000000,67.07,67.76,66.73,67.63,226959,0
+KEX.US,D,20220818,000000,68.28,69.57,67.51,69.5,258220,0
+KEX.US,D,20220819,000000,69.28,69.28,67.6375,68.16,237483,0
+KEX.US,D,20220822,000000,67.48,67.6775,66.15,66.3,153980,0
+KEX.US,D,20220823,000000,66.94,68.07,66.845,67.1,302355,0
+KEX.US,D,20220824,000000,67.06,67.88,66.65,67.16,483025,0
+KEX.US,D,20220825,000000,69.11,71.47,68.44,71.24,587624,0
+KEX.US,D,20220826,000000,71.07,71.255,68.88,68.91,277272,0
+KEX.US,D,20220829,000000,68.43,69.41,67.94,68.91,261663,0
+KEX.US,D,20220830,000000,68.61,68.68,66.5,68.09,252804,0
+KEX.US,D,20220831,000000,67.9,68.64,67.02,67.06,300565,0
+KEX.US,D,20220901,000000,66.39,67,65.54,66.52,334315,0
+KEX.US,D,20220902,000000,67.53,67.6,66.295,66.88,304078,0
+KEX.US,D,20220906,000000,66.81,67.18,65.99,66.71,266313,0
+KEX.US,D,20220907,000000,65.48,66.99,64.54,66.82,312427,0
+KEX.US,D,20220908,000000,66.81,68.14,66.25,68.06,320001,0
+KEX.US,D,20220909,000000,69.03,69.7,68.68,69,538599,0
+KEX.US,D,20220912,000000,69.4,70.53,69.33,69.66,402586,0
+KEX.US,D,20220913,000000,68.49,69.53,67.83,67.92,243730,0
+KEX.US,D,20220914,000000,68.16,69.51,68.08,69.49,224430,0
+KEX.US,D,20220915,000000,68.85,68.985,67.01,67.09,266377,0
+KEX.US,D,20220916,000000,65.44,66.28,63.47,66.13,627858,0
+KEX.US,D,20220919,000000,65.04,67.28,65.03,67.23,185322,0
+KEX.US,D,20220920,000000,66.9,66.923,65.8711,66.19,278108,0
+KEX.US,D,20220921,000000,66.72,67.46,65.47,65.63,383376,0
+KEX.US,D,20220922,000000,65.19,65.35,62.11,62.37,510734,0
+KEX.US,D,20220923,000000,61.07,61.07,57.64,59.43,689394,0
+KEX.US,D,20220926,000000,59.02,60,58.46,58.74,448708,0
+KEX.US,D,20220927,000000,59.32,59.86,58.47,59.37,326014,0
+KEX.US,D,20220928,000000,59.3,62,59.17,61.55,319671,0
+KEX.US,D,20220929,000000,60.89,61.15,59.36,60.25,272953,0
+KEX.US,D,20220930,000000,60.58,61.92,59.85,60.77,361973,0
+KEX.US,D,20221003,000000,62.26,66.09,62.085,65.54,629759,0
+KEX.US,D,20221004,000000,66.65,67.7,66.03,66.73,465682,0
+KEX.US,D,20221005,000000,66.06,67.92,65.41,67.12,256681,0
+KEX.US,D,20221006,000000,66.88,68.08,66.705,67.21,225999,0
+KEX.US,D,20221007,000000,66.52,67.24,65.2,65.62,367596,0
+KEX.US,D,20221010,000000,66.03,66.23,64.37,64.48,403606,0
+KEX.US,D,20221011,000000,63.76,65.38,62.46,63.93,458627,0
+KEX.US,D,20221012,000000,64,64,63.01,63.36,250208,0
+KEX.US,D,20221013,000000,61.43,65.61,61.2778,65.35,473913,0
+KEX.US,D,20221014,000000,65.58,65.655,64.4,64.41,336939,0
+KEX.US,D,20221017,000000,65.47,67.31,65.47,67.15,483119,0
+KEX.US,D,20221018,000000,68.39,68.96,67.57,68.32,366350,0
+KEX.US,D,20221019,000000,68.17,69.35,67.84,68.76,338038,0
+KEX.US,D,20221020,000000,68.73,69.04,67.53,68.11,266627,0
+KEX.US,D,20221021,000000,68.35,69.74,67.8,69.3,554853,0
+KEX.US,D,20221024,000000,70,72.14,65.66,66.63,758684,0
+KEX.US,D,20221025,000000,66.55,68.05,66.535,67.51,571009,0
+KEX.US,D,20221026,000000,67.61,69.75,67.08,67.73,512943,0
+KEX.US,D,20221027,000000,67.9,68.89,66.5,66.91,287375,0
+KEX.US,D,20221028,000000,66.95,67.87,66.4,67.78,261530,0
+KEX.US,D,20221031,000000,67.64,70.33,67.64,69.75,533649,0
+KEX.US,D,20221101,000000,70.34,71.19,68.15,69.96,841881,0
+KEX.US,D,20221102,000000,69.49,70.74,67.98,68.11,250642,0
+KEX.US,D,20221103,000000,67.67,69.515,67.31,68.6,199966,0
+KEX.US,D,20221104,000000,69.73,70.75,68.23,69.09,279673,0
+KEX.US,D,20221107,000000,69.52,69.65,68.695,69.15,336939,0
+KEX.US,D,20221108,000000,69.5,70.12,67.93,68.49,382818,0
+KEX.US,D,20221109,000000,67.91,67.91,65.9,65.92,462104,0
+KEX.US,D,20221110,000000,68.01,68.7,67.385,68.69,394882,0
+KEX.US,D,20221111,000000,69.57,69.785,67.64,67.7,356654,0
+KEX.US,D,20221114,000000,67.41,69.585,67.31,68.03,564146,0
+KEX.US,D,20221115,000000,68.48,69.1,67.78,68.52,424856,0
+KEX.US,D,20221116,000000,68.07,69.55,66.78,68.92,391061,0
+KEX.US,D,20221117,000000,67.6,68.405,66.77,68.19,283389,0
+KEX.US,D,20221118,000000,68.51,68.985,67.59,68.9,321791,0
+KEX.US,D,20221121,000000,68.21,68.68,65.89,67.11,648574,0
+KEX.US,D,20221122,000000,67.6,69.07,66.9,68.96,552411,0
+KEX.US,D,20221123,000000,68.71,69.92,68.16,69.05,241425,0
+KEX.US,D,20221125,000000,68.78,70.74,68.78,70.31,259206,0
+KEX.US,D,20221128,000000,69.26,69.26,66.79,66.85,237471,0
+KEX.US,D,20221129,000000,67.12,67.7375,66.85,67.15,274230,0
+KEX.US,D,20221130,000000,67.74,70.07,67.05,69.79,453248,0
+KEX.US,D,20221201,000000,70.12,70.5,68.26,68.82,236235,0
+KEX.US,D,20221202,000000,68.65,71.57,68.6,71.09,496514,0
+KEX.US,D,20221205,000000,70.87,71.32,68.05,68.55,338994,0
+KEX.US,D,20221206,000000,68.46,68.63,66.25,66.66,226290,0
+KEX.US,D,20221207,000000,66.63,67.06,65.3049,65.72,237608,0
+KEX.US,D,20221208,000000,66.66,67.23,65.53,65.53,220885,0
+KEX.US,D,20221209,000000,65.29,65.445,63.72,63.86,277089,0
+KEX.US,D,20221212,000000,63.85,65.4,63.61,65.18,307023,0
+KEX.US,D,20221213,000000,67.41,67.41,65.47,65.92,357787,0
+KEX.US,D,20221214,000000,66.05,66.595,65.2,65.67,380893,0
+KEX.US,D,20221215,000000,64.83,64.83,63.56,63.61,352895,0
+KEX.US,D,20221216,000000,63.03,63.87,62.5,62.98,762446,0
+KEX.US,D,20221219,000000,63.29,63.63,61.8215,62.41,222798,0
+KEX.US,D,20221220,000000,62.52,63.38,61.998,62.22,560021,0
+KEX.US,D,20221221,000000,63.12,64.02,62.49,63.95,327515,0
+KEX.US,D,20221222,000000,63.54,63.54,62.225,62.77,384397,0
+KEX.US,D,20221223,000000,63.05,64.56,62.56,64.41,222969,0
+KEX.US,D,20221227,000000,64.69,65.21,64.07,64.5,251014,0
+KEX.US,D,20221228,000000,64.48,64.64,62.96,62.99,228316,0
+KEX.US,D,20221229,000000,63.23,64.665,63.04,64.24,267752,0
+KEX.US,D,20221230,000000,63.7,64.36,63.43,64.35,338048,0
+KEX.US,D,20230103,000000,64.37,64.87,62.475,63.36,506391,0
+KEX.US,D,20230104,000000,63.22,63.67,62.72,63.2,340277,0
+KEX.US,D,20230105,000000,62.77,63.385,61.64,61.85,554161,0
+KEX.US,D,20230106,000000,62.84,64.27,62.84,63.91,295785,0
+KEX.US,D,20230109,000000,64.43,65.52,64.2,64.22,274737,0
+KEX.US,D,20230110,000000,64.12,64.34,62.41,63.07,340631,0
+KEX.US,D,20230111,000000,63.31,63.55,61.38,62.17,568178,0
+KEX.US,D,20230112,000000,62.6,64.13,61.85,64.09,458190,0
+KEX.US,D,20230113,000000,63.59,63.94,62.96,63.42,297440,0
+KEX.US,D,20230117,000000,63.32,64.06,62.7,62.87,325770,0
+KEX.US,D,20230118,000000,62.94,63.54,60.51,60.64,388739,0
+KEX.US,D,20230119,000000,60.22,62.77,60.14,62.1,607798,0
+KEX.US,D,20230120,000000,62.63,63.84,62.18,63.76,488011,0
+KEX.US,D,20230123,000000,63.95,64.28,62.79,64.27,340613,0
+KEX.US,D,20230124,000000,63.47,64.71,63.12,64.67,212508,0
+KEX.US,D,20230125,000000,64,65.13,63.395,64.96,237042,0
+KEX.US,D,20230126,000000,65.49,65.52,64,65.12,342869,0
+KEX.US,D,20230127,000000,65.04,66.38,64.925,66.22,392837,0
+KEX.US,D,20230130,000000,65.63,66.695,64.74,64.89,487004,0
+KEX.US,D,20230131,000000,67.46,71.28,65.13,70.78,864581,0
+KEX.US,D,20230201,000000,71.1,74.19,70.53,72.13,1153300,0
+KEX.US,D,20230202,000000,72.24,73.95,71.76,73.17,763870,0
+KEX.US,D,20230203,000000,73.06,74.63,72.96,73.97,489369,0
+KEX.US,D,20230206,000000,73.97,74.27,72.69,73.48,421400,0
+KEX.US,D,20230207,000000,73.76,73.76,72.12,73.57,391307,0
+KEX.US,D,20230208,000000,73,73.4,72.34,72.93,273380,0
+KEX.US,D,20230209,000000,72.98,73.2699,71.85,72.13,314448,0
+KEX.US,D,20230210,000000,71.98,73.32,71.74,73.27,228264,0
+KEX.US,D,20230213,000000,73,73.3434,72.54,73.12,376445,0
+KEX.US,D,20230214,000000,72.97,73.36,71.87,73.07,260602,0
+KEX.US,D,20230215,000000,72.48,73.73,71.48,73.66,207779,0
+KEX.US,D,20230216,000000,72.75,74.46,72.48,73.73,353287,0
+KEX.US,D,20230217,000000,73.71,73.71,72.675,73.07,222589,0
+KEX.US,D,20230221,000000,72.61,72.71,70.77,71.55,291580,0
+KEX.US,D,20230222,000000,71.54,71.81,70.98,71.42,233538,0
+KEX.US,D,20230223,000000,72.17,72.99,71.55,72.77,225719,0
+KEX.US,D,20230224,000000,72.2,73.24,71.56,72.44,420691,0
+KEX.US,D,20230227,000000,72.86,73.72,72.38,72.82,278473,0
+KEX.US,D,20230228,000000,72.9,74.19,72.19,72.53,445326,0
+KEX.US,D,20230301,000000,72.47,73.66,72.06,73.07,268910,0
+KEX.US,D,20230302,000000,73.05,74.49,72.62,74.27,291084,0
+KEX.US,D,20230303,000000,74.17,75.7553,74,75.64,419657,0
+KEX.US,D,20230306,000000,75.84,76.34,74.89,74.99,272325,0
+KEX.US,D,20230307,000000,74.65,74.9674,73.23,73.29,241140,0
+KEX.US,D,20230308,000000,73.01,73.57,72.36,73.29,268151,0
+KEX.US,D,20230309,000000,73.44,74.28,72.245,72.33,307278,0
+KEX.US,D,20230310,000000,72.32,72.36,69.81,70.64,280749,0
+KEX.US,D,20230313,000000,69.22,70.26,68.02,68.86,324415,0
+KEX.US,D,20230314,000000,70.05,72.15,70.05,71.24,463465,0
+KEX.US,D,20230315,000000,69.14,69.31,66.93,67.72,535801,0
+KEX.US,D,20230316,000000,66.6,68.15,66.6,67.84,363414,0
+KEX.US,D,20230317,000000,67.49,67.6273,64.92,65.05,611343,0
+KEX.US,D,20230320,000000,65.67,67.94,65.42,67.36,529937,0
+KEX.US,D,20230321,000000,69,69.3899,68.73,69.12,249669,0
+KEX.US,D,20230322,000000,69.28,69.5,67.04,67.04,171217,0
+KEX.US,D,20230323,000000,67.61,68.59,66.06,66.68,204000,0
+KEX.US,D,20230324,000000,65.86,67.06,65.37,66.7,179179,0
+KEX.US,D,20230327,000000,67.6,68.26,66.88,67.6,234508,0
+KEX.US,D,20230328,000000,67.62,68.74,67.61,67.9,239855,0
+KEX.US,D,20230329,000000,68.84,68.84,67.63,68.14,397839,0
+KEX.US,D,20230330,000000,68.76,68.93,68.24,68.28,239256,0
+KEX.US,D,20230331,000000,68.55,69.77,68.22,69.7,360706,0
+KEX.US,D,20230403,000000,69.65,71.37,69.6,70.57,548416,0
+KEX.US,D,20230404,000000,70.54,70.54,67.34,67.89,376479,0
+KEX.US,D,20230405,000000,67.3,68.76,66.97,68.67,370391,0
+KEX.US,D,20230406,000000,68.75,68.75,67.14,67.72,231358,0
+KEX.US,D,20230410,000000,67.88,69.32,67.28,68.94,288722,0
+KEX.US,D,20230411,000000,69.08,69.75,68.93,69.26,265229,0
+KEX.US,D,20230412,000000,69.78,70.26,69.28,69.46,260743,0
+KEX.US,D,20230413,000000,69.68,70.09,69.2,69.39,299164,0
+KEX.US,D,20230414,000000,69.75,70.48,69.23,69.48,239844,0
+KEX.US,D,20230417,000000,69.44,69.91,68.89,69.37,280218,0
+KEX.US,D,20230418,000000,69.38,69.9499,68.685,68.82,261812,0
+KEX.US,D,20230419,000000,68.21,69.08,67.94,68.74,219174,0
+KEX.US,D,20230420,000000,68.13,69.24,67.91,69.21,276348,0
+KEX.US,D,20230421,000000,69.7,69.7,68,68.12,273187,0
+KEX.US,D,20230424,000000,67.85,69.34,67.765,69.13,222083,0
+KEX.US,D,20230425,000000,68.03,68.47,67.26,67.43,329548,0
+KEX.US,D,20230426,000000,66.89,67.515,66.42,66.6,501349,0
+KEX.US,D,20230427,000000,67.5,71.38,67.07,70.5,846109,0
+KEX.US,D,20230428,000000,70.49,72.635,70.49,71.84,557098,0
+KEX.US,D,20230501,000000,71.54,73.63,71.54,72.65,343273,0
+KEX.US,D,20230502,000000,72.49,73.065,71.34,72.57,350997,0
+KEX.US,D,20230503,000000,73.01,73.48,71.47,71.59,396673,0
+KEX.US,D,20230504,000000,71.6,71.72,69.835,70.76,320419,0
+KEX.US,D,20230505,000000,71.77,72.94,71.73,72.1,257141,0
+KEX.US,D,20230508,000000,72.32,72.61,71.1,71.49,215908,0
+KEX.US,D,20230509,000000,70.94,71.41,69.8,70.99,266773,0
+KEX.US,D,20230510,000000,71.78,71.78,70.04,70.5,250362,0
+KEX.US,D,20230511,000000,70.04,70.44,69.225,69.78,319077,0
+KEX.US,D,20230512,000000,70.24,70.645,69.5,70.06,327852,0
+KEX.US,D,20230515,000000,70.14,71.1,69.89,70.86,224531,0
+KEX.US,D,20230516,000000,70.39,71.47,70.165,71.13,430736,0
+KEX.US,D,20230517,000000,72.05,73.17,71.21,72.61,269309,0
+KEX.US,D,20230518,000000,72.26,72.785,71.49,72.53,250422,0
+KEX.US,D,20230519,000000,73.28,73.43,71.53,71.78,321702,0
+KEX.US,D,20230522,000000,71.78,73.99,71.78,73.59,375781,0
+KEX.US,D,20230523,000000,73.58,74.295,73.055,73.35,282851,0
+KEX.US,D,20230524,000000,73.27,73.27,71.8,72.42,248916,0
+KEX.US,D,20230525,000000,72.27,73.33,71.9,72.8,268394,0
+KEX.US,D,20230526,000000,72.91,73.54,72.725,73.29,326373,0
+KEX.US,D,20230530,000000,73.57,74.475,73.07,73.82,337761,0
+KEX.US,D,20230531,000000,73.21,73.495,71.485,71.56,363335,0
+KEX.US,D,20230601,000000,71.81,73.14,71.21,72.83,261004,0
+KEX.US,D,20230602,000000,73.97,74.76,73.66,74.62,245836,0
+KEX.US,D,20230605,000000,73.77,74.63,73.43,74.4,277215,0
+KEX.US,D,20230606,000000,73.93,76.36,73.31,75.2,385610,0
+KEX.US,D,20230607,000000,75.4,76.655,75.4,76.41,350280,0
+KEX.US,D,20230608,000000,76.31,76.56,75.83,76.04,327276,0
+KEX.US,D,20230609,000000,76.07,76.07,74.5625,74.97,304273,0
+KEX.US,D,20230612,000000,74.97,74.97,73.8,74.55,253754,0
+KEX.US,D,20230613,000000,75.05,75.655,74.37,74.61,429970,0
+KEX.US,D,20230614,000000,75.28,76.1032,74.46,74.91,303253,0
+KEX.US,D,20230615,000000,74.48,75.34,73.98,74.89,460309,0
+KEX.US,D,20230616,000000,75.31,75.4299,74.3,74.55,522813,0
+KEX.US,D,20230620,000000,73.96,73.96,72.83,73.58,304876,0
+KEX.US,D,20230621,000000,73.13,74.98,73.125,74.51,241745,0
+KEX.US,D,20230622,000000,74.03,74.3,73,73.35,202460,0
+KEX.US,D,20230623,000000,72.45,73.26,72.12,72.85,324293,0
+KEX.US,D,20230626,000000,72.83,74.41,72.83,74.2,229990,0
+KEX.US,D,20230627,000000,73.98,75.49,73.72,75.07,271805,0
+KEX.US,D,20230628,000000,75.24,75.24,73.99,74.62,383850,0
+KEX.US,D,20230629,000000,74.73,75.875,74.73,75.49,416453,0
+KEX.US,D,20230630,000000,75.92,77.29,75.4819,76.95,433799,0
+KEX.US,D,20230703,000000,76.69,77.47,76.4501,77,161258,0
+KEX.US,D,20230705,000000,76.59,76.59,75.26,75.35,322248,0
+KEX.US,D,20230706,000000,74.36,75.12,73.76,74.65,308139,0
+KEX.US,D,20230707,000000,74.74,76.85,74.74,76.2,332015,0
+KEX.US,D,20230710,000000,75.7,76.9,75.17,75.4,384650,0
+KEX.US,D,20230711,000000,75.93,76.35,75.15,75.48,336160,0
+KEX.US,D,20230712,000000,76.43,76.695,75.785,75.97,399079,0
+KEX.US,D,20230713,000000,76,76.63,75.63,76.44,258530,0
+KEX.US,D,20230714,000000,76.43,76.48,74.855,75.35,422573,0
+KEX.US,D,20230717,000000,75.08,75.83,74.74,75.36,280256,0
+KEX.US,D,20230718,000000,75.34,76.39,75.34,75.77,238020,0
+KEX.US,D,20230719,000000,76.08,76.41,75.405,76.34,227658,0
+KEX.US,D,20230720,000000,76.89,76.89,76.125,76.76,268460,0
+KEX.US,D,20230721,000000,77.05,77.87,76.89,77.3,335212,0
+KEX.US,D,20230724,000000,76.9,77.78,76.46,76.91,213149,0
+KEX.US,D,20230725,000000,76.75,78.3,76.75,77.87,382454,0
+KEX.US,D,20230726,000000,77.48,78.365,77.31,78.2,444427,0
+KEX.US,D,20230727,000000,79.8,80.73,78.395,80.36,761921,0
+KEX.US,D,20230728,000000,81,81.78,80.38,81.01,432699,0
+KEX.US,D,20230731,000000,81.37,81.985,81.02,81.48,306623,0
+KEX.US,D,20230801,000000,80.69,81.69,80.69,81.41,324667,0
+KEX.US,D,20230802,000000,80.88,81.59,80.4807,81.16,300788,0
+KEX.US,D,20230803,000000,81.17,82.17,80.2,82.02,313669,0
+KEX.US,D,20230804,000000,82.29,83.45,81.97,82.09,250606,0
+KEX.US,D,20230807,000000,82.03,83.21,81.902,82.87,205114,0
+KEX.US,D,20230808,000000,81.87,82.34,81.18,81.28,629870,0
+KEX.US,D,20230809,000000,81.47,82.665,81.39,82.34,385975,0
+KEX.US,D,20230810,000000,82.38,83.24,81.91,82.22,215948,0
+KEX.US,D,20230811,000000,81.93,82.91,81.87,82.88,278080,0
+KEX.US,D,20230814,000000,82.68,83.18,82.05,82.69,219111,0
+KEX.US,D,20230815,000000,81.95,82.08,80.63,80.77,215396,0
+KEX.US,D,20230816,000000,80.45,81.15,80.075,80.27,194563,0
+KEX.US,D,20230817,000000,80.72,80.845,79.25,79.44,209429,0
+KEX.US,D,20230818,000000,78.87,80.119,78.825,80.02,237630,0
+KEX.US,D,20230821,000000,80.01,80.64,79.47,80.35,205816,0
+KEX.US,D,20230822,000000,80.27,80.86,78.78,78.93,221871,0
+KEX.US,D,20230823,000000,78.53,79.69,77.34,79.68,436776,0
+KEX.US,D,20230824,000000,79.64,82.032,79.59,80.72,270585,0
+KEX.US,D,20230825,000000,80.99,82.36,80.74,81.92,293773,0
+KEX.US,D,20230828,000000,82.09,82.95,81.24,81.29,239806,0
+KEX.US,D,20230829,000000,81.31,82.51,80.97,82.1,238884,0
+KEX.US,D,20230830,000000,81.54,82.83,81.3,82.79,180982,0
+KEX.US,D,20230831,000000,83.14,83.21,82.3,82.83,334384,0
+KEX.US,D,20230901,000000,83.56,84.46,82.07,84.15,169514,0
+KEX.US,D,20230905,000000,83.37,83.67,81.83,82.63,320926,0
+KEX.US,D,20230906,000000,82.63,84.05,82.245,83.99,454191,0
+KEX.US,D,20230907,000000,84.02,85.048,83.1,83.59,518156,0
+KEX.US,D,20230908,000000,83.22,84.785,83.01,84.2,242839,0
+KEX.US,D,20230911,000000,84.78,85.06,83.74,84.83,371611,0
+KEX.US,D,20230912,000000,84.6,85.94,84.54,85.12,225191,0
+KEX.US,D,20230913,000000,85.03,86.35,84.79,85.79,399636,0
+KEX.US,D,20230914,000000,86.89,87.5213,85.75,86.19,909166,0
+KEX.US,D,20230915,000000,85.84,86.07,84.65,84.99,758327,0
+KEX.US,D,20230918,000000,85.54,85.89,84.17,84.24,623228,0
+KEX.US,D,20230919,000000,84.57,84.98,83.42,83.63,562594,0
+KEX.US,D,20230920,000000,83.64,84.89,83.48,83.65,396992,0
+KEX.US,D,20230921,000000,83.63,84.56,82.87,83.7,340165,0
+KEX.US,D,20230922,000000,83.77,84.545,83.1284,83.36,377412,0
+KEX.US,D,20230925,000000,83.27,84.475,82.52,84.08,250759,0
+KEX.US,D,20230926,000000,83.67,84.5,83.35,83.36,252469,0
+KEX.US,D,20230927,000000,83.78,84.66,83.28,83.5,353001,0
+KEX.US,D,20230928,000000,83.58,84.63,83.43,84.05,340071,0
+KEX.US,D,20230929,000000,84.24,84.39,82.379,82.8,334005,0
+KEX.US,D,20231002,000000,82.45,82.81,80.895,81.34,469900,0
+KEX.US,D,20231003,000000,80.54,82.12,80.18,81.82,339183,0
+KEX.US,D,20231004,000000,81.6,82.54,80.95,81.58,327014,0
+KEX.US,D,20231005,000000,81.34,82.06,80.75,80.83,335009,0
+KEX.US,D,20231006,000000,81.02,81.51,80.205,81.21,375122,0
+KEX.US,D,20231009,000000,81.51,82.59,81.31,82.18,202765,0
+KEX.US,D,20231010,000000,82.21,83.17,81.95,82.23,206679,0
+KEX.US,D,20231011,000000,82.17,82.65,82,82.45,191823,0
+KEX.US,D,20231012,000000,82.91,82.91,80.3,80.87,222520,0
+KEX.US,D,20231013,000000,81.82,82.3,81.22,81.75,216817,0
+KEX.US,D,20231016,000000,82.49,82.605,81.59,82,290646,0
+KEX.US,D,20231017,000000,81.73,83.62,81.73,83.19,295040,0
+KEX.US,D,20231018,000000,82.9,83.19,81.97,82.75,363723,0
+KEX.US,D,20231019,000000,82.4,83.425,82.1,82.46,407344,0
+KEX.US,D,20231020,000000,82.97,83.435,81.24,81.57,363967,0
+KEX.US,D,20231023,000000,81.25,81.25,80.25,80.5,281869,0
+KEX.US,D,20231024,000000,80.69,81.51,80.37,80.51,335231,0
+KEX.US,D,20231025,000000,80.31,81.05,79.13,79.41,426020,0
+KEX.US,D,20231026,000000,77.84,78.69,75.07,77.37,759873,0
+KEX.US,D,20231027,000000,77.21,77.385,74.55,74.7,440590,0
+KEX.US,D,20231030,000000,74.96,75.395,73.32,73.89,454257,0
+KEX.US,D,20231031,000000,74.09,74.72,73.525,74.7,368902,0
+KEX.US,D,20231101,000000,74.77,76.07,74.22,76.05,431586,0
+KEX.US,D,20231102,000000,76.46,77.33,76.01,76.99,446355,0
+KEX.US,D,20231103,000000,77.43,78.69,77.11,78.13,285285,0
+KEX.US,D,20231106,000000,77.99,77.99,76.16,76.74,486344,0
+KEX.US,D,20231107,000000,76.74,77.31,75.76,76.7,351348,0
+KEX.US,D,20231108,000000,76.32,77.26,75.71,76.36,378619,0
+KEX.US,D,20231109,000000,76.97,77.25,75.86,76.63,411417,0
+KEX.US,D,20231110,000000,77.25,77.25,75.765,76.55,376079,0
+KEX.US,D,20231113,000000,76.32,76.75,75.71,76.07,307661,0
+KEX.US,D,20231114,000000,76.94,77.64,76.03,76.77,323475,0
+KEX.US,D,20231115,000000,76.79,77.74,76.07,76.34,280521,0
+KEX.US,D,20231116,000000,75.93,76.8,75.47,76.01,364563,0
+KEX.US,D,20231117,000000,76.75,77.84,76.37,77.54,382161,0
+KEX.US,D,20231120,000000,77.78,77.9299,76.7,77.22,381238,0
+KEX.US,D,20231121,000000,76.95,77.945,76.63,77.33,301226,0
+KEX.US,D,20231122,000000,77.17,78.05,77.1,77.24,198836,0
+KEX.US,D,20231124,000000,77.37,78.23,77.31,77.35,68536,0
+KEX.US,D,20231127,000000,76.99,78.21,76.6,77.54,278231,0
+KEX.US,D,20231128,000000,77.52,77.6,75.96,76.21,397858,0
+KEX.US,D,20231129,000000,76.64,76.8,75.28,75.54,574355,0
+KEX.US,D,20231130,000000,75.88,76.96,75.735,76.75,287163,0
+KEX.US,D,20231201,000000,76.78,77.56,76.52,77.22,552106,0
+KEX.US,D,20231204,000000,76.91,78.69,76.91,78.67,380608,0
+KEX.US,D,20231205,000000,78.44,78.54,75.12,75.96,452758,0
+KEX.US,D,20231206,000000,75.85,76.05,73.03,73.17,718631,0
+KEX.US,D,20231207,000000,73.43,73.5,72.11,72.79,447786,0
+KEX.US,D,20231208,000000,72.85,73.49,72.34,73.15,414652,0
+KEX.US,D,20231211,000000,73.02,74.04,73.02,73.94,314164,0
+KEX.US,D,20231212,000000,73.53,73.85,72.77,72.84,387921,0
+KEX.US,D,20231213,000000,72.74,75.81,72.74,75.6,546430,0
+KEX.US,D,20231214,000000,76.23,78.14,76.23,77.19,510084,0
+KEX.US,D,20231215,000000,77.2,77.85,76.06,77.33,1057489,0
+KEX.US,D,20231218,000000,78,78.69,77.6,78.37,331975,0
+KEX.US,D,20231219,000000,78.74,79.88,78.67,79.57,358781,0
+KEX.US,D,20231220,000000,79.69,81.06,79.58,79.7,512290,0
+KEX.US,D,20231221,000000,80.08,81.09,79.45,81.09,361037,0
+KEX.US,D,20231222,000000,81.61,82.12,80.68,80.92,359298,0
+KEX.US,D,20231226,000000,81.02,81.62,80.25,80.79,335039,0
+KEX.US,D,20231227,000000,80.86,80.86,79.32,79.54,264742,0
+KEX.US,D,20231228,000000,79.16,79.69,78.82,78.96,194412,0
+KEX.US,D,20231229,000000,78.82,78.925,77.96,78.48,276995,0
+KEX.US,D,20240102,000000,78.52,79.205,77.85,78.99,460821,0
+KEX.US,D,20240103,000000,78.62,80.01,78.245,78.72,581218,0
+KEX.US,D,20240104,000000,78.78,79.1875,78.02,78.03,468232,0
+KEX.US,D,20240105,000000,78.07,79,77.54,78.39,265168,0
+KEX.US,D,20240108,000000,77.86,77.885,76.96,77.8,346149,0
+KEX.US,D,20240109,000000,77.33,77.35,75.45,75.74,530027,0
+KEX.US,D,20240110,000000,75.5,75.85,74.89,75.27,499392,0
+KEX.US,D,20240111,000000,75.21,77.31,74.88,77.29,376072,0
+KEX.US,D,20240112,000000,78.18,78.31,76.43,76.68,302269,0
+KEX.US,D,20240116,000000,76.56,76.98,76.105,76.95,315928,0
+KEX.US,D,20240117,000000,76.03,77,75.6,75.71,277249,0
+KEX.US,D,20240118,000000,76.12,77.38,76.12,77.08,196783,0
+KEX.US,D,20240119,000000,77.46,78.02,76.66,77.87,269404,0
+KEX.US,D,20240122,000000,78.19,78.82,77.94,78.61,229932,0
+KEX.US,D,20240123,000000,78.75,79.22,77.4,77.43,246413,0
+KEX.US,D,20240124,000000,77.77,78.01,76.805,77.55,185325,0
+KEX.US,D,20240125,000000,78.13,78.97,77.755,78.94,193682,0
+KEX.US,D,20240126,000000,78.84,79.85,78.55,79.83,201549,0
+KEX.US,D,20240129,000000,79.6,80.2,78.82,80.11,323929,0
+KEX.US,D,20240130,000000,79.42,80.4989,78.57,80.42,357526,0
+KEX.US,D,20240131,000000,80.43,80.69,78.63,78.66,426999,0
+KEX.US,D,20240201,000000,80.93,84.54,80.415,82.4,944588,0
+KEX.US,D,20240202,000000,82.33,84.53,81.79,83.76,666439,0
+KEX.US,D,20240205,000000,82.97,84.455,81.87,84.01,502633,0
+KEX.US,D,20240206,000000,84.29,85.37,84.16,84.33,408644,0
+KEX.US,D,20240207,000000,84.03,84.97,83.905,84.31,396554,0
+KEX.US,D,20240208,000000,84.05,85.24,83.6551,84.5,359274,0
+KEX.US,D,20240209,000000,84.36,85.08,84.08,85.02,371474,0
+KEX.US,D,20240212,000000,85.37,85.815,84.54,84.8,489182,0
+KEX.US,D,20240213,000000,83.94,84.69,83.24,83.7,249214,0
+KEX.US,D,20240214,000000,84.29,84.91,84.14,84.74,350218,0
+KEX.US,D,20240215,000000,84.82,86.425,84.82,86.13,901523,0
+KEX.US,D,20240216,000000,86.29,87.28,85.53,85.55,317172,0
+KEX.US,D,20240220,000000,84.96,85.6,84.56,84.94,296563,0
+KEX.US,D,20240221,000000,85.19,85.75,84.76,85.7,250161,0
+KEX.US,D,20240222,000000,85.62,86.71,85.4,86.67,295518,0
+KEX.US,D,20240223,000000,86.28,88.08,86.28,87.92,304453,0
+KEX.US,D,20240226,000000,87.66,88.1,87.34,87.96,235281,0
+KEX.US,D,20240227,000000,88.28,88.695,87.17,87.36,490744,0
+KEX.US,D,20240228,000000,86.87,88.44,86.57,87.09,320437,0
+KEX.US,D,20240229,000000,87.34,88.63,86.775,87.72,381410,0
+KEX.US,D,20240301,000000,87.62,87.93,87.1,87.74,282463,0
+KEX.US,D,20240304,000000,87.9,89.55,87.51,89.34,403757,0
+KEX.US,D,20240305,000000,89.28,90.215,88.07,88.24,405717,0
+KEX.US,D,20240306,000000,88.78,89.63,88.28,88.84,241983,0
+KEX.US,D,20240307,000000,88.97,90.215,88.97,89.18,234886,0
+KEX.US,D,20240308,000000,89.06,89.9035,87.81,87.95,266462,0
+KEX.US,D,20240311,000000,87.54,87.8,86.0179,86.54,393039,0
+KEX.US,D,20240312,000000,86.52,87.88,86.27,87.7,333893,0
+KEX.US,D,20240313,000000,87.74,88.46,87.73,88.16,318044,0
+KEX.US,D,20240314,000000,88.11,88.36,87.57,88.35,311047,0
+KEX.US,D,20240315,000000,87.95,89.09,87.91,88.41,623353,0
+KEX.US,D,20240318,000000,88.75,89.58,88.34,88.71,379913,0
+KEX.US,D,20240319,000000,88.75,90.17,88.75,90.04,311285,0
+KEX.US,D,20240320,000000,89.47,91.485,89.28,91.04,357756,0
+KEX.US,D,20240321,000000,91.22,91.99,90.99,91.33,281879,0
+KEX.US,D,20240322,000000,91.18,93.11,90.91,92.89,563232,0
+KEX.US,D,20240325,000000,92.72,94.37,92.13,92.47,549481,0
+KEX.US,D,20240326,000000,92.86,95.49,92.7475,95.11,798281,0
+KEX.US,D,20240327,000000,95.56,95.79,94.371,95.03,664875,0
+KEX.US,D,20240328,000000,95.35,95.61,94.07,95.32,370657,0
+KEX.US,D,20240401,000000,95.12,95.49,94.01,94.65,303485,0
+KEX.US,D,20240402,000000,94.23,94.905,93.63,94.56,271751,0
+KEX.US,D,20240403,000000,95.46,97.81,95.015,97.19,560083,0
+KEX.US,D,20240404,000000,97.55,98.31,96.93,97.47,373282,0
+KEX.US,D,20240405,000000,97.4,99.22,97.4,98.84,393726,0
+KEX.US,D,20240408,000000,99,99.96,98.61,99.55,583510,0
+KEX.US,D,20240409,000000,100.31,101.17,99.55,100,699923,0
+KEX.US,D,20240410,000000,99.14,100.04,98.23,99.24,265944,0
+KEX.US,D,20240411,000000,99.78,100.18,98.415,99.05,319913,0
+KEX.US,D,20240412,000000,98.94,99.635,97.44,97.91,254046,0
+KEX.US,D,20240415,000000,98.56,99.01,96.87,97.14,360905,0
+KEX.US,D,20240416,000000,96.54,96.97,95.94,96.54,318502,0
+KEX.US,D,20240417,000000,96.97,97.11,95.05,95.08,337654,0
+KEX.US,D,20240418,000000,95.41,96.01,94.39,94.97,238935,0
+KEX.US,D,20240419,000000,95.28,96.4,94.89,95.82,356211,0
+KEX.US,D,20240422,000000,96.87,101.3,96.42,99.14,1014372,0
+KEX.US,D,20240423,000000,99.79,102.55,99.43,101.94,623888,0
+KEX.US,D,20240424,000000,101.62,101.995,100.78,101.05,645862,0
+KEX.US,D,20240425,000000,104.15,114.345,103.575,112.16,1469757,0
+KEX.US,D,20240426,000000,111.6,112.98,110.82,112,783584,0
+KEX.US,D,20240429,000000,111.58,111.97,109.325,109.99,726111,0
+KEX.US,D,20240430,000000,109.6,109.85,108.08,109.13,429200,0
+KEX.US,D,20240501,000000,108.75,109.77,107.6,108.17,530543,0
+KEX.US,D,20240502,000000,109.21,110.2,108.215,109.53,472932,0
+KEX.US,D,20240503,000000,110.37,110.68,108.92,110.52,455833,0
+KEX.US,D,20240506,000000,111.24,112.33,111.24,112,524179,0
+KEX.US,D,20240507,000000,112.28,114.21,112.28,113.33,473610,0
+KEX.US,D,20240508,000000,112.93,115.9,112.93,115.01,422677,0
+KEX.US,D,20240509,000000,115.44,116.72,115.0465,115.98,392501,0
+KEX.US,D,20240510,000000,116.19,116.5,114.2,114.97,332308,0
+KEX.US,D,20240513,000000,115.5,116.08,114.05,114.41,362770,0
+KEX.US,D,20240514,000000,114.2,115.13,114.075,114.43,366056,0
+KEX.US,D,20240515,000000,114.71,116.27,113.83,116.07,443479,0
+KEX.US,D,20240516,000000,115.97,116.98,114.9,115.4,445546,0
+KEX.US,D,20240517,000000,116,118.08,116,117.57,562347,0
+KEX.US,D,20240520,000000,117.8,119.27,117.49,118.59,458206,0
+KEX.US,D,20240521,000000,118.87,122,118.87,121.74,697151,0
+KEX.US,D,20240522,000000,121.18,123.06,120.76,122.16,732987,0
+KEX.US,D,20240523,000000,122.64,123.53,120.5643,121.19,498238,0
+KEX.US,D,20240524,000000,121.46,122.825,121.46,122.39,248084,0
+KEX.US,D,20240528,000000,122.5,122.5,120.3381,121.44,336832,0
+KEX.US,D,20240529,000000,120.56,121.86,120.42,120.88,332634,0
+KEX.US,D,20240530,000000,121.15,123.1,121.15,123.06,349616,0
+KEX.US,D,20240531,000000,123.47,124.21,121.73,124.17,720355,0
+KEX.US,D,20240603,000000,124.29,124.92,118.71,120.29,696481,0
+KEX.US,D,20240604,000000,120.59,121.33,118.47,118.55,629038,0
+KEX.US,D,20240605,000000,119.06,121.27,118.76,120.43,404250,0
+KEX.US,D,20240606,000000,120.05,120.48,118.96,119.55,380865,0
+KEX.US,D,20240607,000000,119.21,120.33,118.28,118.61,236427,0
+KEX.US,D,20240610,000000,118.18,120.195,117.575,119.59,278053,0
+KEX.US,D,20240611,000000,118.11,118.65,117.2301,117.75,357957,0
+KEX.US,D,20240612,000000,119.16,120.42,118.12,119.73,480867,0
+KEX.US,D,20240613,000000,119.33,119.8,117.94,119.76,326297,0
+KEX.US,D,20240614,000000,118.68,119.32,115.3,116.11,436525,0
+KEX.US,D,20240617,000000,117.77,119,117.08,118.7,984694,0
+KEX.US,D,20240618,000000,119.27,120.035,118.46,118.59,531226,0
+KEX.US,D,20240620,000000,119.27,119.9599,117.46,118.42,606439,0
+KEX.US,D,20240621,000000,118.18,118.96,117.17,117.8,1085721,0
+KEX.US,D,20240624,000000,118.23,119.96,118.23,118.91,678516,0
+KEX.US,D,20240625,000000,118.75,119.525,118.13,119.34,653737,0
+KEX.US,D,20240626,000000,119.15,120.675,118.34,119.3,494214,0
+KEX.US,D,20240627,000000,120.09,120.78,118.725,120.05,568162,0
+KEX.US,D,20240628,000000,120.6,121.255,119.36,119.73,670621,0
+KEX.US,D,20240701,000000,120.63,121.36,118.13,121.05,517904,0
+KEX.US,D,20240702,000000,121.05,121.27,120.1193,120.79,261891,0
+KEX.US,D,20240703,000000,121.58,122,119.99,121.58,271005,0
+KEX.US,D,20240705,000000,121.26,122.098,119.31,120.1,387635,0
+KEX.US,D,20240708,000000,120.07,120.765,119.1,120.37,302183,0
+KEX.US,D,20240709,000000,119.5,120.2075,118.55,118.62,242010,0
+KEX.US,D,20240710,000000,119.27,120,118.72,119.44,198997,0
+KEX.US,D,20240711,000000,119.6,122.08,119.55,121.48,327351,0
+KEX.US,D,20240712,000000,122.22,122.535,120.68,121.08,337788,0
+KEX.US,D,20240715,000000,121.75,124.62,121.33,123.79,454499,0
+KEX.US,D,20240716,000000,124.23,129.85,124.23,129.59,1078115,0
+KEX.US,D,20240717,000000,129.21,130.9,124.07,124.08,727231,0
+KEX.US,D,20240718,000000,124.4,125.9899,121.18,122.3,491471,0
+KEX.US,D,20240719,000000,122.21,123.7774,121.3025,122.94,882518,0
+KEX.US,D,20240722,000000,123.19,125.52,122.9718,125.11,436824,0
+KEX.US,D,20240723,000000,124.94,126.74,124.06,125.48,397720,0
+KEX.US,D,20240724,000000,124.26,125.0874,120.33,120.51,477455,0
+KEX.US,D,20240725,000000,120.7,120.7,116.8,117.96,1036369,0
+KEX.US,D,20240726,000000,119.2,120.8,118.76,119.44,309365,0
+KEX.US,D,20240729,000000,120.16,121.79,119.96,120.59,404630,0
+KEX.US,D,20240730,000000,120.93,122.48,119.99,120.55,286412,0
+KEX.US,D,20240731,000000,122.12,123.77,120.63,122.88,859692,0
+KEX.US,D,20240801,000000,119.97,121.64,111.0201,113.7,1389712,0
+KEX.US,D,20240802,000000,110.58,112.1,108.83,109.98,744760,0
+KEX.US,D,20240805,000000,105.32,110.59,102.735,107.57,857311,0
+KEX.US,D,20240806,000000,107.42,112.39,106.65,110.76,647133,0
+KEX.US,D,20240807,000000,113,114.01,111.36,111.42,574263,0
+KEX.US,D,20240808,000000,113.3,115.69,111.26,115.3,499877,0
+KEX.US,D,20240809,000000,115.51,116.96,114.52,116.67,598002,0
+KEX.US,D,20240812,000000,116.94,117.48,115.9,116.51,481209,0
+KEX.US,D,20240813,000000,116.57,118.18,115.82,116.85,420296,0
+KEX.US,D,20240814,000000,117.5,117.5861,115.91,116.24,246174,0
+KEX.US,D,20240815,000000,118.55,119.21,116.51,118.3,466979,0
+KEX.US,D,20240816,000000,118.34,119.5,118.06,119.48,401901,0
+KEX.US,D,20240819,000000,119.46,120,118.8134,118.87,327554,0
+KEX.US,D,20240820,000000,118.57,118.975,115.685,116.11,433364,0
+KEX.US,D,20240821,000000,117.17,117.17,115.05,115.81,496187,0
+KEX.US,D,20240822,000000,116.26,117.16,114.5551,116.63,347307,0
+KEX.US,D,20240823,000000,117.51,119.26,116.6401,119.03,259248,0
+KEX.US,D,20240826,000000,119.82,120,116.95,117.27,373244,0
+KEX.US,D,20240827,000000,117.22,118.4,116.4274,118.12,314994,0
+KEX.US,D,20240828,000000,117.82,118.31,117.09,117.81,251686,0
+KEX.US,D,20240829,000000,118.96,119.9,118.13,118.74,322393,0
+KEX.US,D,20240830,000000,118.87,120.28,117.765,119.92,336186,0
+KEX.US,D,20240903,000000,118.82,119.055,114.425,115.45,575971,0
+KEX.US,D,20240904,000000,114.95,116.8,114.6901,115.2,453206,0
+KEX.US,D,20240905,000000,115.93,118.77,114.83,117.48,626822,0
+KEX.US,D,20240906,000000,117.62,118.4,114.415,114.52,444605,0
+KEX.US,D,20240909,000000,114.91,115.89,113.3,114.55,352508,0
+KEX.US,D,20240910,000000,114.86,115.47,113.25,114.28,413064,0
+KEX.US,D,20240911,000000,113.43,114.885,110.95,114.63,509007,0
+KEX.US,D,20240912,000000,115.07,117.15,114.83,116.38,259959,0
+KEX.US,D,20240913,000000,118.05,119.41,117.06,119.03,317531,0
+KEX.US,D,20240916,000000,119.62,120.88,118.735,120.32,330403,0
+KEX.US,D,20240917,000000,121.27,123.19,121.25,122.88,363307,0
+KEX.US,D,20240918,000000,122.48,126.12,122.34,123.06,640133,0
+KEX.US,D,20240919,000000,126.07,127.34,125.17,127.02,504322,0
+KEX.US,D,20240920,000000,125.57,126.3369,123.92,124.5,1359289,0
+KEX.US,D,20240923,000000,124,125.07,124,124.58,543784,0
+KEX.US,D,20240924,000000,125.33,126.28,124.56,124.81,338925,0
+KEX.US,D,20240925,000000,124.61,125.15,123,123.4,315293,0
+KEX.US,D,20240926,000000,124.1,124.81,122.18,122.83,398276,0
+KEX.US,D,20240927,000000,123.71,125.575,122.63,125.33,419585,0
+KEX.US,D,20240930,000000,124.69,125.29,120.97,122.43,614459,0
+KEX.US,D,20241001,000000,121.99,122.81,120.01,122.41,389110,0
+KEX.US,D,20241002,000000,122.67,123.14,121.85,122.67,226425,0
+KEX.US,D,20241003,000000,122.63,123.015,120.58,121.01,401050,0
+KEX.US,D,20241004,000000,122.15,123.435,121.52,123.23,291169,0
+KEX.US,D,20241007,000000,122.69,124.5199,122.05,122.83,316086,0
+KEX.US,D,20241008,000000,123,123,120.05,120.37,350833,0
+KEX.US,D,20241009,000000,119.69,121.81,118.92,121.54,197534,0
+KEX.US,D,20241010,000000,121.19,121.88,119.54,121.21,279348,0
+KEX.US,D,20241011,000000,121.57,125.06,121.26,125.02,378410,0
+KEX.US,D,20241014,000000,124.9,124.9,122.83,123.75,223017,0
+KEX.US,D,20241015,000000,122.93,123.48,121.25,121.3,536465,0
+KEX.US,D,20241016,000000,122.5,124.45,121.32,123.88,517380,0
+KEX.US,D,20241017,000000,124.46,124.6899,123.5624,124.08,221382,0
+KEX.US,D,20241018,000000,124.57,124.57,121.95,122.24,291598,0
+KEX.US,D,20241021,000000,122.21,122.72,121.11,122.01,219517,0
+KEX.US,D,20241022,000000,121.71,123.11,121.1,121.78,242216,0
+KEX.US,D,20241023,000000,120.9,122.1199,120.67,121.83,259794,0
+KEX.US,D,20241024,000000,122.42,124.13,122.29,123.74,416434,0
+KEX.US,D,20241025,000000,124.37,126.72,123.95,125.5,493886,0
+KEX.US,D,20241028,000000,125.24,126.75,124.6,124.78,567937,0
+KEX.US,D,20241029,000000,124.55,124.55,122.74,123.05,904902,0
+KEX.US,D,20241030,000000,122.94,123.86,114.71,115.59,1344375,0
+KEX.US,D,20241031,000000,114.43,116.16,114.06,114.76,587404,0
+KEX.US,D,20241101,000000,114.71,115.15,113.08,114.28,630737,0
+KEX.US,D,20241104,000000,113.68,115.55,113.3401,115.33,471064,0
+KEX.US,D,20241105,000000,115,117.42,114.58,117.04,310942,0
+KEX.US,D,20241106,000000,122.56,128.05,121,126.98,768064,0
+KEX.US,D,20241107,000000,127.3,127.3,125.015,125.78,364763,0
+KEX.US,D,20241108,000000,125.82,128.24,125.62,127.29,295920,0
+KEX.US,D,20241111,000000,129.47,132.04,128.9567,130.55,512776,0
+KEX.US,D,20241112,000000,129.48,130.52,127.19,130.18,499748,0
+KEX.US,D,20241113,000000,130.23,130.52,128.47,128.48,381926,0
+KEX.US,D,20241114,000000,129.17,131.57,128.67,129.95,333102,0
+KEX.US,D,20241115,000000,129.27,130.07,127.3,128.04,325575,0
+KEX.US,D,20241118,000000,128.3448,129.43,127.24,127.62,284904,0
+KEX.US,D,20241119,000000,126.43,128.675,126.385,128.3,313034,0
+KEX.US,D,20241120,000000,129.2,132.205,127.0999,129.3,410961,0
+KEX.US,D,20241121,000000,129.74,131.13,128.48,128.81,457565,0
+KEX.US,D,20241122,000000,129.275,129.58,125.52,128.3,596358,0
+KEX.US,D,20241125,000000,129.44,131.1774,128.87,130.48,566613,0
+KEX.US,D,20241126,000000,130.185,131.3,128.75,129.79,335788,0
+KEX.US,D,20241127,000000,129.5,129.96,125.94,126.36,422530,0
+KEX.US,D,20241129,000000,126.705,127.57,125.83,126.51,273235,0
+KEX.US,D,20241202,000000,126.565,126.97,123.53,124.89,570447,0
+KEX.US,D,20241203,000000,124.24,125.87,123,123.38,558401,0
+KEX.US,D,20241204,000000,123,123.88,120.09,121.02,533281,0
+KEX.US,D,20241205,000000,121.77,122.3371,120.03,120.12,368060,0
+KEX.US,D,20241206,000000,120.51,120.73,118.28,119.01,384210,0
+KEX.US,D,20241209,000000,120.19,120.19,116.69,117.82,482767,0
+KEX.US,D,20241210,000000,117.84,119.76,116.3438,118.05,430017,0
+KEX.US,D,20241211,000000,119.005,119.5299,117.78,117.88,353749,0
+KEX.US,D,20241212,000000,117.31,119.15,117.18,117.91,392481,0
+KEX.US,D,20241213,000000,117.185,117.92,116.26,117.45,456912,0
+KEX.US,D,20241216,000000,117.15,117.15,113.37,113.73,557906,0
+KEX.US,D,20241217,000000,111.11,112.5,107.66,110.78,1274085,0
+KEX.US,D,20241218,000000,111.25,111.625,105.39,105.63,954454,0
+KEX.US,D,20241219,000000,106.51,107.89,104.27,106.37,871371,0
+KEX.US,D,20241220,000000,105.74,108.17,103.735,104.14,2218185,0
+KEX.US,D,20241223,000000,103.95,106.45,103.805,105.71,738936,0
+KEX.US,D,20241224,000000,105.925,106.56,105.2425,106.41,201097,0
+KEX.US,D,20241226,000000,106.12,106.92,105.17,106.49,436443,0
+KEX.US,D,20241227,000000,106.21,106.98,104.56,105.98,383022,0
+KEX.US,D,20241230,000000,104.8741,106.265,104.1386,105.74,356446,0
+KEX.US,D,20241231,000000,105.43,106.725,105.2,105.8,532295,0
+KEX.US,D,20250102,000000,107.235,108.23,104.285,104.97,707288,0
+KEX.US,D,20250103,000000,105.345,106.24,103.92,106.19,777424,0
+KEX.US,D,20250106,000000,107.22,109.43,106.32,106.99,496817,0
+KEX.US,D,20250107,000000,107.7,107.77,101.4,104.05,1037664,0
+KEX.US,D,20250108,000000,103.675,105.73,103.49,105.04,410643,0
+KEX.US,D,20250110,000000,104.8,104.8,102.69,103.9,719585,0
+KEX.US,D,20250113,000000,102.49,104.7,102.49,104.7,918030,0
+KEX.US,D,20250114,000000,105.4,106.89,105.23,105.99,552926,0
+KEX.US,D,20250115,000000,108.3,108.9,107.143,108.87,512228,0
+KEX.US,D,20250116,000000,109.11,111.79,108.9,111.49,572217,0
+KEX.US,D,20250117,000000,111.635,113.045,111.42,111.94,804452,0
+KEX.US,D,20250121,000000,113.0906,113.38,110.565,112.81,605552,0
+KEX.US,D,20250122,000000,112.67,112.67,110.37,110.51,448922,0
+KEX.US,D,20250123,000000,110.07,111.2146,108.95,109.5,606437,0
+KEX.US,D,20250124,000000,109.24,109.85,108.5001,109.09,508156,0
+KEX.US,D,20250127,000000,107.5,108.7403,105.88,106.65,953147,0
+KEX.US,D,20250128,000000,106.675,108,104.87,106.2,794732,0
+KEX.US,D,20250129,000000,106.225,107.26,105.7275,106.56,984013,0
+KEX.US,D,20250130,000000,106.45,115.9289,106.1,112.12,1917020,0
+KEX.US,D,20250131,000000,110.26,111.57,108.1,109.15,1190921,0
+KEX.US,D,20250203,000000,107.515,109.4,106.7344,107.14,682131,0
+KEX.US,D,20250204,000000,107.41,108.5,106.3,106.92,633547,0
+KEX.US,D,20250205,000000,107.275,108.77,106.74,108.7,530979,0
+KEX.US,D,20250206,000000,109,109.28,106.09,107.15,628079,0
+KEX.US,D,20250207,000000,106.6101,107.63,105.92,106.32,520856,0
+KEX.US,D,20250210,000000,106.845,108.33,106.8,107.66,534230,0
+KEX.US,D,20250211,000000,107.73,108.32,106.635,107.65,511955,0
+KEX.US,D,20250212,000000,106.195,107.33,105.96,106.08,427133,0
+KEX.US,D,20250213,000000,106.06,107.705,106.025,107.58,375292,0
+KEX.US,D,20250214,000000,107.87,108.98,107.42,108.41,455094,0
+KEX.US,D,20250218,000000,107.87,110.605,107.8584,109.93,745228,0
+KEX.US,D,20250219,000000,109.36,110.085,108.03,108.04,567486,0
+KEX.US,D,20250220,000000,107.96,108.01,105.57,106.15,462180,0
+KEX.US,D,20250221,000000,106.55,106.7104,102.57,102.84,647073,0
+KEX.US,D,20250224,000000,102.59,103.505,100.71,100.9,707259,0
+KEX.US,D,20250225,000000,102.32,102.32,99.88,100.84,642022,0
+KEX.US,D,20250226,000000,102.13,103.5,101.48,102.11,546658,0
+KEX.US,D,20250227,000000,102.71,103.275,101.79,102.33,498621,0
+KEX.US,D,20250228,000000,102.505,104.61,102.33,104.22,812611,0
+KEX.US,D,20250303,000000,104.755,105.255,99.761,100.25,488740,0
+KEX.US,D,20250304,000000,98.43,100.635,95.73,98.88,891547,0
+KEX.US,D,20250305,000000,97.63,99.765,97.17,99.75,560699,0
+KEX.US,D,20250306,000000,98.18,99.32,97.14,97.99,507255,0
+KEX.US,D,20250307,000000,97.82,98.47,95.14,97.13,610972,0
+KEX.US,D,20250310,000000,96.405,97.3,93.845,95.1,812089,0
+KEX.US,D,20250311,000000,95.0181,97.385,94.82,96.37,568252,0
+KEX.US,D,20250312,000000,97.53,97.575,94.98,96.64,581238,0
+KEX.US,D,20250313,000000,96.79,97.42,95.59,96.17,557491,0
+KEX.US,D,20250314,000000,97,99.19,96.63,99.03,500040,0
+KEX.US,D,20250317,000000,98.84,101.44,98.78,100.13,546265,0
+KEX.US,D,20250318,000000,100.38,100.39,97.85,98.89,401408,0
+KEX.US,D,20250319,000000,99.405,101.05,99.19,100.51,361398,0
+KEX.US,D,20250320,000000,99.425,100.73,99.14,100.14,318138,0
+KEX.US,D,20250321,000000,99.005,101.44,98.21,101.33,1176213,0
+KEX.US,D,20250324,000000,103,105.25,102.49,104.28,773280,0
+KEX.US,D,20250325,000000,105.51,106.04,104.09,104.4,631770,0
+KEX.US,D,20250326,000000,104.27,105.0687,102.85,103.43,545933,0
+KEX.US,D,20250327,000000,102.985,104.16,102.03,102.89,383134,0
+KEX.US,D,20250328,000000,102.3,102.385,99.3,100.61,481992,0
+KEX.US,D,20250331,000000,100.58,101.8,97.865,101.01,552239,0
+KEX.US,D,20250401,000000,100.31,102.27,99.451,101.61,410798,0
+KEX.US,D,20250402,000000,100.486,103.84,100.486,103.15,636282,0
+KEX.US,D,20250403,000000,98.52,98.7653,92.87,92.9,599420,0
+KEX.US,D,20250404,000000,89.1,90.04,85.33,89.17,1175353,0
+KEX.US,D,20250407,000000,86,92.57,83.94,88.58,868743,0
+KEX.US,D,20250408,000000,92.3,92.3,86.37,87.32,654120,0
+KEX.US,D,20250409,000000,86.78,97.09,85.86,95.98,809194,0
+KEX.US,D,20250410,000000,93.565,94.805,91.21,93.22,616014,0
+KEX.US,D,20250411,000000,93.255,98.26,92.63,96.61,697374,0
+KEX.US,D,20250414,000000,97.89,98.4,95.26,96.05,429431,0
+KEX.US,D,20250415,000000,96.055,97.2,95.09,95.57,260951,0
+KEX.US,D,20250416,000000,95.15,95.36,93.14,94.2,454000,0
+KEX.US,D,20250417,000000,94.91,95.97,94.36,95.33,757484,0
+KEX.US,D,20250421,000000,94.335,94.65,92.31,92.87,322344,0
+KEX.US,D,20250422,000000,93.725,95.5,93.03,94.77,415495,0
+KEX.US,D,20250423,000000,97.495,99.46,95.26,95.83,411436,0
+KEX.US,D,20250424,000000,96.56,98.845,96.29,98.2,331225,0
+KEX.US,D,20250425,000000,97.28,98.04,95.71,96.78,284365,0
+KEX.US,D,20250428,000000,96.6099,97.515,95.28,95.78,346541,0
+KEX.US,D,20250429,000000,95.79,96.45,94.99,95.97,454998,0
+KEX.US,D,20250430,000000,94.35,96.39,93.24,96.37,656139,0
+KEX.US,D,20250501,000000,96,100.9,94.71,99.58,1339890,0
+KEX.US,D,20250502,000000,101.92,105.43,100.905,104.48,1107886,0
+KEX.US,D,20250505,000000,103.25,105.52,102.97,104.53,499608,0
+KEX.US,D,20250506,000000,103.98,104.03,101.65,102.21,463422,0
+KEX.US,D,20250507,000000,102.6,102.97,101.51,102.2,427936,0
+KEX.US,D,20250508,000000,103.354,104.95,102.93,103.89,350024,0
+KEX.US,D,20250509,000000,104.035,105.0637,103.02,103.85,316967,0
+KEX.US,D,20250512,000000,108.955,110.71,108.41,108.81,518324,0
+KEX.US,D,20250513,000000,109.5,109.76,108.25,108.53,388873,0
+KEX.US,D,20250514,000000,107.94,109.87,107.65,108.9,681480,0
+KEX.US,D,20250515,000000,108.68,109.2,107.55,109.16,511816,0
+KEX.US,D,20250516,000000,110,110.765,109.24,110.25,508298,0
+KEX.US,D,20250519,000000,108.57,110.72,108.57,110.12,457356,0
+KEX.US,D,20250520,000000,110.02,110.97,109.58,110.14,512345,0
+KEX.US,D,20250521,000000,109.055,109.535,107.74,107.91,628776,0
+KEX.US,D,20250522,000000,107.533,109.01,106.5,107.19,405921,0
+KEX.US,D,20250523,000000,105.8,108.1,105.05,107.39,488168,0
+KEX.US,D,20250527,000000,109.145,111.47,108.68,110.89,665101,0
+KEX.US,D,20250528,000000,110.98,111.91,109.61,110.74,873265,0
+KEX.US,D,20250529,000000,111.285,112.67,111.02,111.6,644721,0
+KEX.US,D,20250530,000000,111.175,111.47,109.66,110.64,576326,0
+KEX.US,D,20250602,000000,110.63,112.5,109.475,111.83,724476,0
+KEX.US,D,20250603,000000,111.925,113.97,111.77,113.34,632591,0
+KEX.US,D,20250604,000000,113.31,114.06,111.43,111.43,457659,0
+KEX.US,D,20250605,000000,111.675,112.17,110.22,110.77,356436,0
+KEX.US,D,20250606,000000,112.18,112.86,111.24,112.18,339407,0
+KEX.US,D,20250609,000000,111.93,113.73,111.84,112.33,324679,0
+KEX.US,D,20250610,000000,112.785,113.77,112.0901,112.58,363948,0
+KEX.US,D,20250611,000000,113.21,114.19,112.3,112.75,322594,0
+KEX.US,D,20250612,000000,112.05,113.14,110.5,112.58,349606,0
+KEX.US,D,20250613,000000,112.16,112.9,110.41,110.83,417950,0
+KEX.US,D,20250616,000000,111.36,113.23,110.97,113.12,445275,0
+KEX.US,D,20250617,000000,112.715,114.15,112.475,113.21,546726,0
+KEX.US,D,20250618,000000,113.6,114.495,112.01,112.87,453895,0
+KEX.US,D,20250620,000000,113.01,113.43,111.37,112.19,728233,0
+KEX.US,D,20250623,000000,111.915,114.16,111.48,114.07,506801,0
+KEX.US,D,20250624,000000,113.79,114.59,112.91,113.51,535417,0
+KEX.US,D,20250625,000000,113.52,114.57,112.08,112.31,544232,0
+KEX.US,D,20250626,000000,112.16,114.96,111.89,114.71,583617,0
+KEX.US,D,20250627,000000,115.32,116.33,114.845,114.99,1127267,0
+KEX.US,D,20250630,000000,114.07,114.62,113.075,113.41,751235,0
+KEX.US,D,20250701,000000,113.1325,116.56,113.075,115.1,533534,0
+KEX.US,D,20250702,000000,115.025,117.72,114.96,117.39,612667,0
+KEX.US,D,20250703,000000,117.215,117.39,115.71,116.9,527752,0
+KEX.US,D,20250707,000000,116.06,117.37,114.495,115.77,490329,0
+KEX.US,D,20250708,000000,116.555,117.9,115.77,117.08,364317,0
+KEX.US,D,20250709,000000,117.55,117.85,115.425,116.57,361919,0
+KEX.US,D,20250710,000000,115.93,118.7,115.76,117.05,475021,0
+KEX.US,D,20250711,000000,116.03,117.49,115.75,116.97,400072,0
+KEX.US,D,20250714,000000,116.85,117.66,115.37,117.18,325449,0
+KEX.US,D,20250715,000000,117.365,117.42,115.14,115.15,250593,0
+KEX.US,D,20250716,000000,115.22,115.535,112.83,113.58,514041,0
+KEX.US,D,20250717,000000,113.51,116.94,113.18,115.76,587339,0
+KEX.US,D,20250718,000000,116.16,116.65,114.15,115.84,759674,0
+KEX.US,D,20250721,000000,116.12,117.485,115.55,115.83,536229,0
+KEX.US,D,20250722,000000,115.89,116.83,114.97,114.99,327219,0
+KEX.US,D,20250723,000000,115.12,117.49,115.12,117.02,322186,0
+KEX.US,D,20250724,000000,116.565,116.845,115.575,115.99,355312,0
+KEX.US,D,20250725,000000,116.88,118.54,116.1,118.48,360377,0
+KEX.US,D,20250728,000000,118.68,120.9,118.075,120.83,549898,0
+KEX.US,D,20250729,000000,121.41,122.5,119.87,119.87,580205,0
+KEX.US,D,20250730,000000,120.075,121.29,119.16,120,735071,0
+KEX.US,D,20250731,000000,111.44,112,92.5412,95.31,3968448,0
+KEX.US,D,20250801,000000,94.6,96.01,93.01,95.5,1660498,0
+KEX.US,D,20250804,000000,96.445,99.66,96.41,98.93,1355156,0
+KEX.US,D,20250805,000000,99.5,102.475,98.43,102.16,924567,0
+KEX.US,D,20250806,000000,101.955,102.885,99.8425,100.82,863189,0
+KEX.US,D,20250807,000000,101.6,102.19,99.965,100.29,683816,0
+KEX.US,D,20250808,000000,100.625,100.65,99.01,99.62,676505,0
+KEX.US,D,20250811,000000,99.71,100.21,96.145,97.35,1002696,0
+KEX.US,D,20250812,000000,98.17,99.37,96.61,99.14,801954,0
+KEX.US,D,20250813,000000,99.16,99.88,98.17,99.5,746605,0
+KEX.US,D,20250814,000000,98.52,98.98,97.11,97.92,462773,0
+KEX.US,D,20250815,000000,98,98.7199,96.395,96.5,423569,0
+KEX.US,D,20250818,000000,96.395,97.09,95.865,96.5,471711,0
+KEX.US,D,20250819,000000,96.54,100.35,95.87,98.5,799754,0
+KEX.US,D,20250820,000000,98.645,98.645,97.18,97.58,395954,0
+KEX.US,D,20250821,000000,97.165,97.77,96.26,97.47,480243,0
+KEX.US,D,20250822,000000,97.34,100.9,97.19,100.47,534248,0
+KEX.US,D,20250825,000000,100.235,100.27,97.85,97.92,369309,0
+KEX.US,D,20250826,000000,97.79,98.27,96.87,98.27,520983,0
+KEX.US,D,20250827,000000,97.3,99.125,97.3,98.27,473631,0
+KEX.US,D,20250828,000000,98.8,98.93,96.33,97.44,969328,0
+KEX.US,D,20250829,000000,96.75,97.515,96.57,97.2,761437,0
+KEX.US,D,20250902,000000,96.365,96.6,94.55,95.01,678007,0
+KEX.US,D,20250903,000000,94.02,94.45,87.4,88.69,2104017,0
+KEX.US,D,20250904,000000,89.38,90.33,87.66,90.2,1927955,0
+KEX.US,D,20250905,000000,90.11,90.12,87.41,89.08,1380795,0
+KEX.US,D,20250908,000000,89.275,89.72,86.39,89.3,2324787,0
+KEX.US,D,20250909,000000,89.22,89.4925,87.4,87.87,1028958,0
+KEX.US,D,20250910,000000,87.865,88.42,86.58,86.99,947278,0
+KEX.US,D,20250911,000000,87.17,88.75,86.73,88,1184618,0
+KEX.US,D,20250912,000000,88.05,88.05,85.98,86.07,858640,0
+KEX.US,D,20250915,000000,86.2,86.47,84.36,84.46,969372,0
+KEX.US,D,20250916,000000,84.61,85.185,83.83,84.58,1064487,0
+KEX.US,D,20250917,000000,84.54,85.14,82.55,82.64,1059096,0
+KEX.US,D,20250918,000000,83.625,84.25,82.71,84.04,1610810,0
+KEX.US,D,20250919,000000,83.985,84.2,82.92,84.05,1640254,0
+KEX.US,D,20250922,000000,83.69,86.0225,83.45,85.88,982909,0
+KEX.US,D,20250923,000000,86.29,87.85,86.09,86.39,1350054,0
+KEX.US,D,20250924,000000,86.21,87.25,83.3,83.43,1777783,0
+KEX.US,D,20250925,000000,83.035,84.23,81.9,84.12,1013529,0
+KEX.US,D,20250926,000000,84.275,84.975,83.96,84.73,729613,0
+KEX.US,D,20250929,000000,84.8,85.19,83.6,84.47,621635,0
+KEX.US,D,20250930,000000,83.855,83.96,82.06,83.45,647801,0
+KEX.US,D,20251001,000000,82.63,84.1875,82.63,84.1,884905,0
+KEX.US,D,20251002,000000,83.985,84.8,83.56,83.71,641263,0
+KEX.US,D,20251003,000000,83.63,84.51,82.39,82.97,1050488,0
+KEX.US,D,20251006,000000,83.98,84.27,82.375,83.42,844221,0
+KEX.US,D,20251007,000000,83.46,83.56,80.45,81.54,988144,0
+KEX.US,D,20251008,000000,81.18,82.25,80.535,82.23,889444,0
+KEX.US,D,20251009,000000,82.24,82.69,80.885,81.72,589163,0
+KEX.US,D,20251010,000000,81.865,82.07,79.515,79.95,753933,0
+KEX.US,D,20251013,000000,80.59,81.5,79.81,81.5,674315,0
+KEX.US,D,20251014,000000,80.42,82.67,80.095,82.21,792630,0
+KEX.US,D,20251015,000000,83.87,86.22,83.33,84.32,1006709,0
+KEX.US,D,20251016,000000,84.96,86.4,84.3,84.75,1127450,0
+KEX.US,D,20251017,000000,84.44,86.37,84.05,85.56,2197935,0
+KEX.US,D,20251020,000000,86.385,86.9007,85.42,86.45,547098,0
+KEX.US,D,20251021,000000,86.345,87.155,86.03,86.8,988559,0
+KEX.US,D,20251022,000000,87.255,87.745,85.405,85.57,606851,0
+KEX.US,D,20251023,000000,85.98,86.48,85.1,85.86,639390,0
+KEX.US,D,20251024,000000,86.305,87.24,85.67,86.87,776794,0
+KEX.US,D,20251027,000000,87.89,89.16,87.62,88.71,805812,0
+KEX.US,D,20251028,000000,89.13,90.61,87.95,88.64,1652575,0
+KEX.US,D,20251029,000000,96.21,103.925,93,100.99,2527894,0
+KEX.US,D,20251030,000000,100.79,107.49,100.3,104.33,1617537,0
+KEX.US,D,20251031,000000,104.33,105.18,102.01,103.48,2193529,0
+KEX.US,D,20251103,000000,101.905,104.44,101.645,104.35,842605,0
+KEX.US,D,20251104,000000,103.1125,104.51,102.64,104.45,724935,0
+KEX.US,D,20251105,000000,106.285,107.26,105.31,106.25,795673,0
+KEX.US,D,20251106,000000,105.4,108.725,105.4,106.27,872395,0
+KEX.US,D,20251107,000000,106.25,108.48,105.73,107.65,721110,0
+KEX.US,D,20251110,000000,108.375,108.95,107.3201,107.96,653520,0
+KEX.US,D,20251111,000000,107.88,110.76,107.39,110.67,965825,0
+KEX.US,D,20251112,000000,110.59,112.24,110.1,110.53,755779,0
+KEX.US,D,20251113,000000,110.08,111.09,106.33,107.52,1022393,0
+KEX.US,D,20251114,000000,106.275,108.74,105.1,108.64,717829,0
+KEX.US,D,20251117,000000,107.88,108.99,106.565,107.31,610018,0
+KEX.US,D,20251118,000000,106.24,107.68,105.87,107.49,553374,0
+KEX.US,D,20251119,000000,107.31,108.275,106.45,107.93,506166,0
+KEX.US,D,20251120,000000,108.65,109.73,105.68,105.84,890454,0
+KEX.US,D,20251121,000000,106.63,108.29,105.64,107.66,688178,0
+KEX.US,D,20251124,000000,108.48,108.615,106.13,108.04,818447,0
+KEX.US,D,20251125,000000,107.825,112.26,107.825,112.08,812439,0
+KEX.US,D,20251126,000000,112.175,114.575,112.1,113.09,628089,0
+KEX.US,D,20251128,000000,113.255,114.5819,113.01,113.52,300520,0
+KEX.US,D,20251201,000000,113.16,115.18,113.09,113.72,561992,0
+KEX.US,D,20251202,000000,112.85,113.86,111.69,113.44,703439,0
+KEX.US,D,20251203,000000,112.77,114.86,112.75,112.96,954015,0
+KEX.US,D,20251204,000000,110.67,114.22,110.67,111.63,753762,0
+KEX.US,D,20251205,000000,111.11,113.66,110.49,112.92,694662,0
+KEX.US,D,20251208,000000,114.04,114.47,111.42,112.08,822282,0
+KEX.US,D,20251209,000000,112.24,113.36,111.11,111.83,494682,0
+KEX.US,D,20251210,000000,112.44,113.57,111.24,112.49,769868,0
+KEX.US,D,20251211,000000,111.77322,112.73,111.52,112.09,621688,0
+KEX.US,D,20251212,000000,112.815,112.815,110,111.01,676842,0
+KEX.US,D,20251215,000000,111.085,111.64,108.72,110.42,773151,0
+KEX.US,D,20251216,000000,110.185,110.42,108.47,109.05,730792,0
+KEX.US,D,20251217,000000,109.315,110.82,109.16,109.79,646210,0
+KEX.US,D,20251218,000000,110.125,112.765,109.39,111.72,669208,0
+KEX.US,D,20251219,000000,112.03,112.27,109.3,110.94,1552669,0
+KEX.US,D,20251222,000000,111.3,112.27,111.2061,111.52,551091,0
+KEX.US,D,20251223,000000,111.965,112.74,110.92,111.38,533019,0
+KEX.US,D,20251224,000000,110.21,111.36,110.205,110.84,146335,0
+KEX.US,D,20251226,000000,110.86,111.19,110.21,110.89,303225,0
+KEX.US,D,20251229,000000,110.3033,111.37,110.29,111.04,362071,0
+KEX.US,D,20251230,000000,111.115,111.78,110.92,110.98,390429,0
+KEX.US,D,20251231,000000,110.785,111.06,110.05,110.18,481278,0
+KEX.US,D,20260102,000000,111.245,112.15,110.53,111.9,343806,0
+KEX.US,D,20260105,000000,112.955,120.04,112.86,117.15,1399186,0
+KEX.US,D,20260106,000000,117.265,119.215,115.92,118.42,828257,0
+KEX.US,D,20260107,000000,118.87,124.31,118.87,123.26,1315430,0
+KEX.US,D,20260108,000000,122.915,126.06,122.58,125.99,965670,0
+KEX.US,D,20260109,000000,126.61,126.97,125.09,125.47,836522,0
+KEX.US,D,20260112,000000,124.0758,125.79,124.055,125.45,602696,0
+KEX.US,D,20260113,000000,126.71,126.71,123.34,123.84,642749,0
+KEX.US,D,20260114,000000,123.435,124.73,122.5637,124.32,986943,0
+KEX.US,D,20260115,000000,125.5,126.47,124.085,126.31,840982,0
+KEX.US,D,20260116,000000,127.2,127.205,125.365,125.88,2057579,0
+KEX.US,D,20260120,000000,126.05,127.45,124.62,126.9,530270,0
+KEX.US,D,20260121,000000,128.43,130.89,127.27,129.52,862167,0
+KEX.US,D,20260122,000000,130.195,132.18,129.57,130.71,523833,0
+KEX.US,D,20260123,000000,130.7,131.08,128.54,128.7,458789,0
+KEX.US,D,20260126,000000,128.705,129.95,128.04,128.57,882781,0
+KEX.US,D,20260127,000000,128.365,129.38,127.845,128.49,536870,0
+KEX.US,D,20260128,000000,127.76,129.05,126.73,128.13,1122650,0
+KEX.US,D,20260129,000000,122.38,123.5,115,122.17,2050237,0
+KEX.US,D,20260130,000000,120.98,121.415,117.06,117.66,1477096,0
+KEX.US,D,20260202,000000,118.5,119.88,116.19,119.42,894699,0
+KEX.US,D,20260203,000000,120.405,122.31,119.65,120.68,770631,0
+KEX.US,D,20260204,000000,121.03,122.8,120.1618,121.51,843742,0
+KEX.US,D,20260205,000000,121.18,121.37,118.61,118.75,791026,0
+KEX.US,D,20260206,000000,119.11,123.14,119.11,122.38,647382,0
+KEX.US,D,20260209,000000,122.36,123.01,120.19,120.46,728180,0
+KEX.US,D,20260210,000000,119.93,121.38,119.3,120.24,451939,0
+KEX.US,D,20260211,000000,121.94,124,121.266,122.28,479984,0
+KEX.US,D,20260212,000000,123.96,124.65,118.58,121.38,674703,0
+KEX.US,D,20260213,000000,120.84,125.71,120.21,124.93,832068,0
+KEX.US,D,20260217,000000,125.33,126.79,124.07,126.68,617176,0
+KEX.US,D,20260218,000000,126.68,130.2,126.68,127.8,554920,0
diff --git a/daily/us/nyse stocks/1/key_j.us.txt b/daily/us/nyse stocks/1/key_j.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d5302a0403176122f59a1387ff9caaf0562a467a
--- /dev/null
+++ b/daily/us/nyse stocks/1/key_j.us.txt	
@@ -0,0 +1,1897 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KEY_J.US,D,20180802,000000,24.7,24.7,24.61,24.67,372925,0
+KEY_J.US,D,20180803,000000,24.63,24.7,24.63,24.66,220645,0
+KEY_J.US,D,20180806,000000,24.68,24.69,24.63,24.63,316149,0
+KEY_J.US,D,20180807,000000,24.65,24.65,24.5499,24.57,399352,0
+KEY_J.US,D,20180808,000000,24.58,24.6,24.53,24.57,340944,0
+KEY_J.US,D,20180809,000000,24.6,24.7,24.55,24.69,387270,0
+KEY_J.US,D,20180810,000000,24.65,24.71,24.61,24.7,203097,0
+KEY_J.US,D,20180813,000000,24.71,24.74,24.67,24.71,109585,0
+KEY_J.US,D,20180814,000000,24.74,24.82,24.73,24.78,260840,0
+KEY_J.US,D,20180815,000000,24.78,24.79,24.75,24.76,158733,0
+KEY_J.US,D,20180816,000000,24.81,24.82,24.78,24.79,150182,0
+KEY_J.US,D,20180817,000000,24.81,24.86,24.8,24.85,229772,0
+KEY_J.US,D,20180820,000000,24.88,24.98,24.85,24.92,397123,0
+KEY_J.US,D,20180821,000000,24.95,24.95,24.87,24.88,189696,0
+KEY_J.US,D,20180822,000000,24.91,24.94,24.89,24.91,274686,0
+KEY_J.US,D,20180823,000000,24.92,24.92,24.87,24.9,92811,0
+KEY_J.US,D,20180824,000000,24.8992,24.92,24.881,24.91,54290,0
+KEY_J.US,D,20180827,000000,24.91,24.95,24.87,24.94,188659,0
+KEY_J.US,D,20180828,000000,24.97,24.98,24.93,24.98,201265,0
+KEY_J.US,D,20180829,000000,24.99,25.05,24.963,25,273818,0
+KEY_J.US,D,20180830,000000,25,25.03,24.97,25.01,206159,0
+KEY_J.US,D,20180831,000000,25.03,25.13,24.97,25.08,387607,0
+KEY_J.US,D,20180904,000000,25.05,25.05,24.96,24.96,134526,0
+KEY_J.US,D,20180905,000000,24.95,24.97,24.89,24.93,137913,0
+KEY_J.US,D,20180906,000000,24.96,24.96,24.9,24.94,83175,0
+KEY_J.US,D,20180907,000000,24.86,24.9,24.8,24.84,156721,0
+KEY_J.US,D,20180910,000000,24.84,24.94,24.8201,24.935,86990,0
+KEY_J.US,D,20180911,000000,24.94,24.94,24.85,24.88,139021,0
+KEY_J.US,D,20180912,000000,24.9,24.9,24.86,24.89,110111,0
+KEY_J.US,D,20180913,000000,24.9,24.92,24.87,24.88,106066,0
+KEY_J.US,D,20180914,000000,24.88,24.89,24.79,24.84,113208,0
+KEY_J.US,D,20180917,000000,24.79,24.83,24.59,24.63,291175,0
+KEY_J.US,D,20180918,000000,24.61,24.69,24.55,24.57,249793,0
+KEY_J.US,D,20180919,000000,24.55,24.585,24.35,24.45,265723,0
+KEY_J.US,D,20180920,000000,24.42,24.52,24.36,24.44,259519,0
+KEY_J.US,D,20180921,000000,24.48,24.49,24.411,24.47,78625,0
+KEY_J.US,D,20180924,000000,24.46,24.6,24.4101,24.58,129511,0
+KEY_J.US,D,20180925,000000,24.5,24.58,24.46,24.5,147315,0
+KEY_J.US,D,20180926,000000,24.53,24.69,24.52,24.61,184824,0
+KEY_J.US,D,20180927,000000,24.65,24.7,24.65,24.69,89413,0
+KEY_J.US,D,20180928,000000,24.68,24.78,24.68,24.71,146656,0
+KEY_J.US,D,20181001,000000,24.73,24.75,24.57,24.66,170408,0
+KEY_J.US,D,20181002,000000,24.53,24.67,24.53,24.58,122293,0
+KEY_J.US,D,20181003,000000,24.58,24.59,23.96,24.28,571356,0
+KEY_J.US,D,20181004,000000,24.11,24.22,23.9,23.91,263192,0
+KEY_J.US,D,20181005,000000,23.81,24.07,23.73,23.86,257151,0
+KEY_J.US,D,20181008,000000,23.88,24.03,23.7,23.75,195812,0
+KEY_J.US,D,20181009,000000,23.82,23.94,23.78,23.89,298147,0
+KEY_J.US,D,20181010,000000,23.82,23.91,23.65,23.65,271915,0
+KEY_J.US,D,20181011,000000,23.75,23.8316,23.66,23.75,173309,0
+KEY_J.US,D,20181012,000000,23.8,23.85,23.65,23.74,237024,0
+KEY_J.US,D,20181015,000000,23.77,23.81,23.67,23.77,143412,0
+KEY_J.US,D,20181016,000000,23.79,23.87,23.77,23.82,257261,0
+KEY_J.US,D,20181017,000000,23.85,23.87,23.81,23.83,119789,0
+KEY_J.US,D,20181018,000000,23.82,23.87,23.77,23.85,258496,0
+KEY_J.US,D,20181019,000000,23.87,24.04,23.82,23.95,2146564,0
+KEY_J.US,D,20181022,000000,23.87,24,23.82,23.97,622017,0
+KEY_J.US,D,20181023,000000,23.95,23.98,23.89,23.94,79256,0
+KEY_J.US,D,20181024,000000,23.99,24.07,23.92,23.99,272466,0
+KEY_J.US,D,20181025,000000,24.006,24.09,23.97,24.09,64873,0
+KEY_J.US,D,20181026,000000,24.07,24.1,24.02,24.05,87523,0
+KEY_J.US,D,20181029,000000,24.12,24.18,24.0718,24.13,36691,0
+KEY_J.US,D,20181030,000000,24.071,24.17,24.01,24.16,86312,0
+KEY_J.US,D,20181031,000000,24.16,24.23,24.11,24.23,60124,0
+KEY_J.US,D,20181101,000000,24.23,24.305,24.1309,24.28,30336,0
+KEY_J.US,D,20181102,000000,24.32,24.32,24.1581,24.18,165049,0
+KEY_J.US,D,20181105,000000,24.22,24.28,24.18,24.2794,37995,0
+KEY_J.US,D,20181106,000000,24.28,24.41,24.27,24.41,80929,0
+KEY_J.US,D,20181107,000000,24.41,24.5,24.36,24.36,99897,0
+KEY_J.US,D,20181108,000000,24.41,24.47,24.3631,24.46,58537,0
+KEY_J.US,D,20181109,000000,24.47,24.48,24.38,24.46,160964,0
+KEY_J.US,D,20181112,000000,24.46,24.46,24.33,24.3885,38176,0
+KEY_J.US,D,20181113,000000,24.4131,24.42,24.32,24.33,35253,0
+KEY_J.US,D,20181114,000000,24.42,24.42,24.1,24.11,134819,0
+KEY_J.US,D,20181115,000000,24.15,24.15,23.82,24.06,78277,0
+KEY_J.US,D,20181116,000000,24.03,24.05,23.9,24,32609,0
+KEY_J.US,D,20181119,000000,24,24,23.84,23.84,51832,0
+KEY_J.US,D,20181120,000000,23.75,23.75,23.4,23.41,329883,0
+KEY_J.US,D,20181121,000000,23.5,23.6764,23.5,23.56,52081,0
+KEY_J.US,D,20181123,000000,23.52,23.7,23.52,23.6001,26035,0
+KEY_J.US,D,20181126,000000,23.69,23.71,23.48,23.51,70188,0
+KEY_J.US,D,20181127,000000,23.53,23.65,23.53,23.57,81138,0
+KEY_J.US,D,20181128,000000,23.64,23.6944,23.54,23.5896,200322,0
+KEY_J.US,D,20181129,000000,23.06,23.09,22.7,23.04,201845,0
+KEY_J.US,D,20181130,000000,22.87,22.99,22.84,22.84,71403,0
+KEY_J.US,D,20181203,000000,22.85,22.97,22.785,22.81,133095,0
+KEY_J.US,D,20181204,000000,22.87,23,22.56,22.92,294880,0
+KEY_J.US,D,20181206,000000,22.88,22.92,22.6501,22.85,211183,0
+KEY_J.US,D,20181207,000000,22.92,23.1567,22.77,22.85,154410,0
+KEY_J.US,D,20181210,000000,22.79,22.79,22.64,22.7,103220,0
+KEY_J.US,D,20181211,000000,22.78,22.78,22.68,22.7,425024,0
+KEY_J.US,D,20181212,000000,22.78,22.85,22.7,22.73,182918,0
+KEY_J.US,D,20181213,000000,22.74,22.8,22.62,22.64,95578,0
+KEY_J.US,D,20181214,000000,22.56,22.69,22.47,22.53,92150,0
+KEY_J.US,D,20181217,000000,22.62,22.62,22.22,22.29,275306,0
+KEY_J.US,D,20181218,000000,22.22,22.35,22.1114,22.22,222847,0
+KEY_J.US,D,20181219,000000,22.24,22.3581,22.16,22.16,223101,0
+KEY_J.US,D,20181220,000000,22.29,22.29,21.81,21.91,213954,0
+KEY_J.US,D,20181221,000000,22,22.05,21.8,21.85,139631,0
+KEY_J.US,D,20181224,000000,21.82,21.82,21.45,21.8,70895,0
+KEY_J.US,D,20181226,000000,21.99,22.17,21.55,21.91,300543,0
+KEY_J.US,D,20181227,000000,21.92,21.964,21.71,21.79,177512,0
+KEY_J.US,D,20181228,000000,21.83,22.3599,21.68,22.11,221215,0
+KEY_J.US,D,20181231,000000,22.59,22.85,22.3981,22.78,396006,0
+KEY_J.US,D,20190102,000000,22.7,23.39,22.64,23.39,187769,0
+KEY_J.US,D,20190103,000000,23.39,23.59,23.22,23.5,152932,0
+KEY_J.US,D,20190104,000000,23.6,23.7499,23.6,23.6,138373,0
+KEY_J.US,D,20190107,000000,23.7,23.84,23.64,23.78,181761,0
+KEY_J.US,D,20190108,000000,23.84,23.869,23.53,23.76,114978,0
+KEY_J.US,D,20190109,000000,23.76,23.76,23.65,23.65,111373,0
+KEY_J.US,D,20190110,000000,23.61,23.73,23.52,23.73,73183,0
+KEY_J.US,D,20190111,000000,23.83,23.87,23.7,23.83,98377,0
+KEY_J.US,D,20190114,000000,23.79,23.95,23.7,23.95,74181,0
+KEY_J.US,D,20190115,000000,23.97,24.079,23.88,23.95,81079,0
+KEY_J.US,D,20190116,000000,23.98,23.9896,23.73,23.77,138140,0
+KEY_J.US,D,20190117,000000,23.79,23.82,23.68,23.761,37335,0
+KEY_J.US,D,20190118,000000,23.8001,23.9099,23.76,23.85,92628,0
+KEY_J.US,D,20190122,000000,23.75,23.77,23.62,23.73,130815,0
+KEY_J.US,D,20190123,000000,23.77,23.78,23.63,23.75,48321,0
+KEY_J.US,D,20190124,000000,23.76,23.8675,23.68,23.8,56554,0
+KEY_J.US,D,20190125,000000,23.85,23.98,23.8166,23.84,93198,0
+KEY_J.US,D,20190128,000000,23.83,23.96,23.74,23.96,45157,0
+KEY_J.US,D,20190129,000000,23.82,24.07,23.82,23.9214,49555,0
+KEY_J.US,D,20190130,000000,23.93,24.18,23.93,24.14,90896,0
+KEY_J.US,D,20190131,000000,24.17,24.37,24.011,24.35,107651,0
+KEY_J.US,D,20190201,000000,24.39,24.45,24.2,24.39,58223,0
+KEY_J.US,D,20190204,000000,24.4,24.4,24.2,24.26,80376,0
+KEY_J.US,D,20190205,000000,24.3,24.35,24.25,24.35,74221,0
+KEY_J.US,D,20190206,000000,24.35,24.35,24.17,24.275,92622,0
+KEY_J.US,D,20190207,000000,24.21,24.32,24.19,24.27,89009,0
+KEY_J.US,D,20190208,000000,24.2845,24.32,24.09,24.2799,84261,0
+KEY_J.US,D,20190211,000000,24.32,24.4,24.1854,24.21,92094,0
+KEY_J.US,D,20190212,000000,24.32,24.4,24.3052,24.36,107277,0
+KEY_J.US,D,20190213,000000,24.44,24.55,24.3456,24.527,646626,0
+KEY_J.US,D,20190214,000000,24.56,24.59,24.46,24.59,80976,0
+KEY_J.US,D,20190215,000000,24.59,24.59,24.39,24.4,183095,0
+KEY_J.US,D,20190219,000000,24.44,24.46,24.35,24.39,93453,0
+KEY_J.US,D,20190220,000000,24.45,24.46,24.39,24.415,118537,0
+KEY_J.US,D,20190221,000000,24.42,24.42,24.32,24.35,94371,0
+KEY_J.US,D,20190222,000000,24.388,24.3962,24.21,24.34,157205,0
+KEY_J.US,D,20190225,000000,24.38,24.41,24.31,24.36,138703,0
+KEY_J.US,D,20190226,000000,24.34,24.37,24.24,24.295,196373,0
+KEY_J.US,D,20190227,000000,23.95,24.03,23.94,23.94,88284,0
+KEY_J.US,D,20190228,000000,24.01,24.16,23.91,23.91,203948,0
+KEY_J.US,D,20190301,000000,24.2,24.5,24.06,24.45,130093,0
+KEY_J.US,D,20190304,000000,24.43,24.47,24.195,24.23,227607,0
+KEY_J.US,D,20190305,000000,24.25,24.4,24.2,24.4,144376,0
+KEY_J.US,D,20190306,000000,24.43,24.54,24.4,24.42,93258,0
+KEY_J.US,D,20190307,000000,24.38,24.48,24.35,24.39,111617,0
+KEY_J.US,D,20190308,000000,24.39,24.51,24.28,24.51,69491,0
+KEY_J.US,D,20190311,000000,24.58,24.59,24.47,24.58,89795,0
+KEY_J.US,D,20190312,000000,24.56,24.645,24.35,24.59,488557,0
+KEY_J.US,D,20190313,000000,24.68,24.74,24.52,24.6599,106368,0
+KEY_J.US,D,20190314,000000,24.68,24.7584,24.62,24.7437,151996,0
+KEY_J.US,D,20190315,000000,24.79,24.915,24.73,24.83,161988,0
+KEY_J.US,D,20190318,000000,24.9324,24.9324,24.75,24.8,62761,0
+KEY_J.US,D,20190319,000000,24.75,24.8186,24.68,24.68,197438,0
+KEY_J.US,D,20190320,000000,24.68,24.7499,24.51,24.72,85813,0
+KEY_J.US,D,20190321,000000,24.76,24.89,24.71,24.7928,90082,0
+KEY_J.US,D,20190322,000000,24.78,24.8777,24.75,24.81,60846,0
+KEY_J.US,D,20190325,000000,24.8134,24.82,24.6327,24.67,82909,0
+KEY_J.US,D,20190326,000000,24.76,24.76,24.68,24.699,92756,0
+KEY_J.US,D,20190327,000000,24.77,24.81,24.65,24.77,114015,0
+KEY_J.US,D,20190328,000000,24.77,24.81,24.644,24.65,101516,0
+KEY_J.US,D,20190329,000000,24.76,24.82,24.56,24.65,135863,0
+KEY_J.US,D,20190401,000000,24.73,24.8,24.64,24.8,68197,0
+KEY_J.US,D,20190402,000000,24.81,24.89,24.785,24.86,67653,0
+KEY_J.US,D,20190403,000000,24.8,25,24.8,25,81047,0
+KEY_J.US,D,20190404,000000,24.92,25.1503,24.92,25.04,233398,0
+KEY_J.US,D,20190405,000000,25.03,25.19,25.03,25.15,122279,0
+KEY_J.US,D,20190408,000000,25.15,25.18,25.099,25.12,84718,0
+KEY_J.US,D,20190409,000000,25.11,25.1498,25.1,25.1,60663,0
+KEY_J.US,D,20190410,000000,25.14,25.19,25.0801,25.18,70922,0
+KEY_J.US,D,20190411,000000,25.15,25.18,25.03,25.08,148777,0
+KEY_J.US,D,20190412,000000,25.14,25.23,25.11,25.15,72436,0
+KEY_J.US,D,20190415,000000,25.18,25.2,25.14,25.19,44428,0
+KEY_J.US,D,20190416,000000,25.23,25.28,25.2,25.23,91089,0
+KEY_J.US,D,20190417,000000,25.21,25.25,25.13,25.19,90690,0
+KEY_J.US,D,20190418,000000,25.2,25.26,25.16,25.19,53919,0
+KEY_J.US,D,20190422,000000,25.13,25.13,24.9,25.05,450581,0
+KEY_J.US,D,20190423,000000,25.05,25.09,25,25.08,81853,0
+KEY_J.US,D,20190424,000000,25.05,25.09,25.02,25.05,51804,0
+KEY_J.US,D,20190425,000000,25.08,25.1,25.05,25.06,74427,0
+KEY_J.US,D,20190426,000000,25.06,25.14,25.06,25.11,47939,0
+KEY_J.US,D,20190429,000000,25.14,25.19,25.11,25.13,61284,0
+KEY_J.US,D,20190430,000000,25.15,25.2,25.13,25.14,90758,0
+KEY_J.US,D,20190501,000000,25.19,25.2,25.11,25.18,46954,0
+KEY_J.US,D,20190502,000000,25.2,25.2192,25.14,25.18,20465,0
+KEY_J.US,D,20190503,000000,25.2119,25.25,25.2,25.22,33187,0
+KEY_J.US,D,20190506,000000,25.13,25.22,25.12,25.22,45076,0
+KEY_J.US,D,20190507,000000,25.17,25.2,25.11,25.11,59424,0
+KEY_J.US,D,20190508,000000,25.11,25.17,25.11,25.15,22581,0
+KEY_J.US,D,20190509,000000,25.13,25.19,25.08,25.18,33450,0
+KEY_J.US,D,20190510,000000,25.19,25.19,25.095,25.1531,43393,0
+KEY_J.US,D,20190513,000000,25.15,25.17,25.11,25.15,32398,0
+KEY_J.US,D,20190514,000000,25.11,25.22,25.1,25.19,45807,0
+KEY_J.US,D,20190515,000000,25.2,25.33,25.16,25.33,52740,0
+KEY_J.US,D,20190516,000000,25.35,25.43,25.27,25.41,68584,0
+KEY_J.US,D,20190517,000000,25.4,25.4,25.3,25.32,41586,0
+KEY_J.US,D,20190520,000000,25.33,25.36,25.09,25.14,71400,0
+KEY_J.US,D,20190521,000000,25.1877,25.27,25.15,25.21,42376,0
+KEY_J.US,D,20190522,000000,25.2,25.3484,25.16,25.3131,22977,0
+KEY_J.US,D,20190523,000000,25.33,25.33,25.23,25.3,30763,0
+KEY_J.US,D,20190524,000000,25.31,25.38,25.27,25.35,21352,0
+KEY_J.US,D,20190528,000000,25.31,25.4799,25.31,25.43,44273,0
+KEY_J.US,D,20190529,000000,25.41,25.61,25.38,25.61,72861,0
+KEY_J.US,D,20190530,000000,25.25,25.32,25.11,25.28,71327,0
+KEY_J.US,D,20190531,000000,25.21,25.3,25.06,25.06,154745,0
+KEY_J.US,D,20190603,000000,25.12,25.22,25.12,25.14,56679,0
+KEY_J.US,D,20190604,000000,25.24,25.34,25.188,25.3,48667,0
+KEY_J.US,D,20190605,000000,25.33,25.34,25.26,25.29,40986,0
+KEY_J.US,D,20190606,000000,25.34,25.44,25.3,25.44,64112,0
+KEY_J.US,D,20190607,000000,25.4,25.54,25.4,25.5,32384,0
+KEY_J.US,D,20190610,000000,25.57,25.58,25.39,25.43,55641,0
+KEY_J.US,D,20190611,000000,25.4,25.53,25.38,25.53,25193,0
+KEY_J.US,D,20190612,000000,25.53,25.57,25.3998,25.52,40562,0
+KEY_J.US,D,20190613,000000,25.57,25.57,25.44,25.45,35101,0
+KEY_J.US,D,20190614,000000,25.5,25.57,25.451,25.57,30342,0
+KEY_J.US,D,20190617,000000,25.65,25.71,25.57,25.57,58993,0
+KEY_J.US,D,20190618,000000,25.6,25.75,25.56,25.68,48428,0
+KEY_J.US,D,20190619,000000,25.75,25.85,25.64,25.81,88620,0
+KEY_J.US,D,20190620,000000,25.74,25.93,25.74,25.8813,45850,0
+KEY_J.US,D,20190621,000000,25.93,25.93,25.76,25.76,21493,0
+KEY_J.US,D,20190624,000000,25.75,25.81,25.65,25.65,34494,0
+KEY_J.US,D,20190625,000000,25.75,25.75,25.59,25.61,35520,0
+KEY_J.US,D,20190626,000000,25.67,25.67,25.47,25.49,40209,0
+KEY_J.US,D,20190627,000000,25.69,25.69,25.4238,25.45,23777,0
+KEY_J.US,D,20190628,000000,25.49,25.5,25.38,25.45,82431,0
+KEY_J.US,D,20190701,000000,25.68,25.68,25.47,25.48,19198,0
+KEY_J.US,D,20190702,000000,25.62,25.93,25.52,25.93,52707,0
+KEY_J.US,D,20190703,000000,25.85,25.98,25.7552,25.91,42295,0
+KEY_J.US,D,20190705,000000,25.8249,25.884,25.7552,25.82,19339,0
+KEY_J.US,D,20190708,000000,25.87,25.87,25.8,25.8405,25292,0
+KEY_J.US,D,20190709,000000,25.88,25.8999,25.84,25.85,79209,0
+KEY_J.US,D,20190710,000000,25.8899,25.89,25.76,25.86,41564,0
+KEY_J.US,D,20190711,000000,25.8271,25.91,25.8,25.87,13820,0
+KEY_J.US,D,20190712,000000,25.91,25.96,25.85,25.93,23417,0
+KEY_J.US,D,20190715,000000,25.96,25.96,25.915,25.95,14004,0
+KEY_J.US,D,20190716,000000,25.91,25.98,25.87,25.96,44076,0
+KEY_J.US,D,20190717,000000,26,26.24,25.95,26.11,46752,0
+KEY_J.US,D,20190718,000000,26.15,26.1999,26.06,26.06,36234,0
+KEY_J.US,D,20190719,000000,26.06,26.1,26.01,26.09,38551,0
+KEY_J.US,D,20190722,000000,26.1,26.1,25.95,25.97,33887,0
+KEY_J.US,D,20190723,000000,25.98,26.0268,25.97,26,27323,0
+KEY_J.US,D,20190724,000000,26.05,26.1,25.9859,26.09,46813,0
+KEY_J.US,D,20190725,000000,26.14,26.14,25.94,25.94,42269,0
+KEY_J.US,D,20190726,000000,25.94,26.07,25.88,25.93,49748,0
+KEY_J.US,D,20190729,000000,26,26.1,25.9799,26.05,47232,0
+KEY_J.US,D,20190730,000000,26.1,26.1,25.88,25.9,71337,0
+KEY_J.US,D,20190731,000000,25.97,25.98,25.82,25.89,143428,0
+KEY_J.US,D,20190801,000000,25.96,26.05,25.87,25.94,73599,0
+KEY_J.US,D,20190802,000000,25.9529,26.1,25.87,26.09,84580,0
+KEY_J.US,D,20190805,000000,26.07,26.07,25.86,25.93,104679,0
+KEY_J.US,D,20190806,000000,26.07,26.07,25.83,26.07,45479,0
+KEY_J.US,D,20190807,000000,26.05,26.05,25.8401,25.9,30213,0
+KEY_J.US,D,20190808,000000,25.91,26.05,25.9063,25.99,23913,0
+KEY_J.US,D,20190809,000000,26.02,26.0361,25.92,26.0287,24548,0
+KEY_J.US,D,20190812,000000,26.09,26.1199,25.95,26.08,38462,0
+KEY_J.US,D,20190813,000000,26.03,26.17,26.03,26.12,34033,0
+KEY_J.US,D,20190814,000000,26.14,26.17,26.04,26.17,20476,0
+KEY_J.US,D,20190815,000000,26.18,26.37,26.14,26.26,26392,0
+KEY_J.US,D,20190816,000000,26.25,26.31,26.2027,26.25,38225,0
+KEY_J.US,D,20190819,000000,26.41,26.41,26.24,26.34,23682,0
+KEY_J.US,D,20190820,000000,26.25,26.4499,26.21,26.42,28696,0
+KEY_J.US,D,20190821,000000,26.45,26.5,26.38,26.46,25133,0
+KEY_J.US,D,20190822,000000,26.5,26.6,26.45,26.51,42791,0
+KEY_J.US,D,20190823,000000,26.47,26.585,26.42,26.45,33058,0
+KEY_J.US,D,20190826,000000,26.56,26.56,26.4,26.56,28816,0
+KEY_J.US,D,20190827,000000,26.7,26.7,26.54,26.62,26822,0
+KEY_J.US,D,20190828,000000,26.57,26.86,26.56,26.63,55823,0
+KEY_J.US,D,20190829,000000,26.69,26.85,26.48,26.48,65290,0
+KEY_J.US,D,20190830,000000,26.23,26.23,25.99,26.04,151934,0
+KEY_J.US,D,20190903,000000,26.14,26.25,26.12,26.24,69303,0
+KEY_J.US,D,20190904,000000,26.25,26.37,26.2,26.3,117274,0
+KEY_J.US,D,20190905,000000,26.3,26.46,26.3,26.415,73022,0
+KEY_J.US,D,20190906,000000,26.4,26.75,26.3113,26.75,49257,0
+KEY_J.US,D,20190909,000000,26.62,26.75,26.6,26.6312,60355,0
+KEY_J.US,D,20190910,000000,26.75,26.75,26.45,26.54,71949,0
+KEY_J.US,D,20190911,000000,26.6,26.6,26.21,26.25,75164,0
+KEY_J.US,D,20190912,000000,26.49,26.49,26.1594,26.28,43189,0
+KEY_J.US,D,20190913,000000,26.4,26.4,25.78,26.07,76922,0
+KEY_J.US,D,20190916,000000,26.19,26.2173,25.94,26.1114,58519,0
+KEY_J.US,D,20190917,000000,26.1,26.2,26.04,26.19,57230,0
+KEY_J.US,D,20190918,000000,26.25,26.3191,26.18,26.23,28970,0
+KEY_J.US,D,20190919,000000,26.39,26.4776,26.24,26.36,41397,0
+KEY_J.US,D,20190920,000000,26.31,26.42,26.19,26.26,24172,0
+KEY_J.US,D,20190923,000000,26.34,26.5782,26.31,26.57,41396,0
+KEY_J.US,D,20190924,000000,26.57,26.68,26.5611,26.63,43815,0
+KEY_J.US,D,20190925,000000,26.64,26.645,26.54,26.62,26049,0
+KEY_J.US,D,20190926,000000,26.66,26.66,26.54,26.64,26590,0
+KEY_J.US,D,20190927,000000,26.64,26.68,26.55,26.67,29268,0
+KEY_J.US,D,20190930,000000,26.69,26.74,26.631,26.71,101915,0
+KEY_J.US,D,20191001,000000,26.71,26.82,26.6533,26.781,31804,0
+KEY_J.US,D,20191002,000000,26.82,26.82,26.625,26.69,115820,0
+KEY_J.US,D,20191003,000000,26.77,26.78,26.62,26.7393,15813,0
+KEY_J.US,D,20191004,000000,26.77,26.83,26.7,26.72,16596,0
+KEY_J.US,D,20191007,000000,26.79,26.79,26.66,26.71,27602,0
+KEY_J.US,D,20191008,000000,26.75,26.75,26.67,26.68,16696,0
+KEY_J.US,D,20191009,000000,26.78,26.79,26.68,26.7,27333,0
+KEY_J.US,D,20191010,000000,26.72,26.77,26.69,26.69,9821,0
+KEY_J.US,D,20191011,000000,26.68,26.79,26.68,26.79,59451,0
+KEY_J.US,D,20191014,000000,26.83,26.88,26.785,26.88,24263,0
+KEY_J.US,D,20191015,000000,26.81,26.86,26.7,26.8375,35720,0
+KEY_J.US,D,20191016,000000,26.86,26.86,26.67,26.73,67138,0
+KEY_J.US,D,20191017,000000,26.77,26.79,26.71,26.755,16854,0
+KEY_J.US,D,20191018,000000,26.7806,26.8,26.69,26.69,36844,0
+KEY_J.US,D,20191021,000000,26.69,26.7517,26.6045,26.63,34937,0
+KEY_J.US,D,20191022,000000,26.74,26.74,26.635,26.69,16033,0
+KEY_J.US,D,20191023,000000,26.69,26.83,26.69,26.75,18258,0
+KEY_J.US,D,20191024,000000,26.75,26.8199,26.7,26.75,38299,0
+KEY_J.US,D,20191025,000000,26.76,26.83,26.76,26.82,19966,0
+KEY_J.US,D,20191028,000000,26.84,26.85,26.74,26.8,26875,0
+KEY_J.US,D,20191029,000000,26.76,26.76,26.71,26.745,40808,0
+KEY_J.US,D,20191030,000000,26.8,26.84,26.61,26.65,39445,0
+KEY_J.US,D,20191031,000000,26.69,26.81,26.63,26.67,181619,0
+KEY_J.US,D,20191101,000000,26.78,26.78,26.68,26.75,10572,0
+KEY_J.US,D,20191104,000000,26.75,26.77,26.634,26.75,19070,0
+KEY_J.US,D,20191105,000000,26.74,26.74,26.56,26.62,41328,0
+KEY_J.US,D,20191106,000000,26.598,26.6509,26.5,26.5,41646,0
+KEY_J.US,D,20191107,000000,26.46,26.5439,26.2,26.25,53652,0
+KEY_J.US,D,20191108,000000,26.32,26.47,26.22,26.22,20773,0
+KEY_J.US,D,20191111,000000,26.37,26.37,26.17,26.17,26404,0
+KEY_J.US,D,20191112,000000,26.23,26.27,26.09,26.27,37359,0
+KEY_J.US,D,20191113,000000,26.27,26.34,26.25,26.31,29708,0
+KEY_J.US,D,20191114,000000,26.36,26.5,26.36,26.49,43152,0
+KEY_J.US,D,20191115,000000,26.49,26.52,26.4085,26.47,7870,0
+KEY_J.US,D,20191118,000000,26.52,26.52,26.43,26.45,32659,0
+KEY_J.US,D,20191119,000000,26.45,26.45,26.37,26.42,14870,0
+KEY_J.US,D,20191120,000000,26.45,26.4574,26.3875,26.42,20822,0
+KEY_J.US,D,20191121,000000,26.51,26.51,26.3348,26.37,13133,0
+KEY_J.US,D,20191122,000000,26.45,26.5,26.27,26.33,20757,0
+KEY_J.US,D,20191125,000000,26.44,26.44,26.26,26.42,20189,0
+KEY_J.US,D,20191126,000000,26.42,26.47,26.35,26.42,82680,0
+KEY_J.US,D,20191127,000000,26.42,26.42,26.2,26.29,24891,0
+KEY_J.US,D,20191129,000000,26.04,26.04,25.85,25.86,59884,0
+KEY_J.US,D,20191202,000000,25.94,25.96,25.63,25.76,35725,0
+KEY_J.US,D,20191203,000000,25.83,25.83,25.7,25.82,45222,0
+KEY_J.US,D,20191204,000000,25.76,25.89,25.76,25.89,39851,0
+KEY_J.US,D,20191205,000000,25.88,25.88,25.74,25.84,43919,0
+KEY_J.US,D,20191206,000000,25.75,25.97,25.72,25.94,24580,0
+KEY_J.US,D,20191209,000000,25.94,26.033,25.89,25.89,22845,0
+KEY_J.US,D,20191210,000000,25.93,26.04,25.83,26.03,13792,0
+KEY_J.US,D,20191211,000000,26.04,26.13,26,26.12,30991,0
+KEY_J.US,D,20191212,000000,26.15,26.19,26.06,26.19,24369,0
+KEY_J.US,D,20191213,000000,26.19,26.35,26.146,26.35,28660,0
+KEY_J.US,D,20191216,000000,26.49,26.49,26.3663,26.48,24445,0
+KEY_J.US,D,20191217,000000,26.55,26.65,26.4915,26.5,32151,0
+KEY_J.US,D,20191218,000000,26.72,26.79,26.5438,26.78,22754,0
+KEY_J.US,D,20191219,000000,26.78,26.83,26.68,26.7,45963,0
+KEY_J.US,D,20191220,000000,26.84,26.84,26.7,26.7,24118,0
+KEY_J.US,D,20191223,000000,26.7,26.8,26.7,26.8,20138,0
+KEY_J.US,D,20191224,000000,26.8,26.8,26.76,26.78,4350,0
+KEY_J.US,D,20191226,000000,26.81,26.94,26.7321,26.75,17476,0
+KEY_J.US,D,20191227,000000,26.87,26.87,26.7808,26.87,10716,0
+KEY_J.US,D,20191230,000000,26.88,26.88,26.7999,26.84,69381,0
+KEY_J.US,D,20191231,000000,26.87,26.88,26.7,26.8,31962,0
+KEY_J.US,D,20200102,000000,26.86,27,26.76,26.91,79838,0
+KEY_J.US,D,20200103,000000,26.94,26.97,26.83,26.92,69813,0
+KEY_J.US,D,20200106,000000,26.83,26.97,26.83,26.88,18766,0
+KEY_J.US,D,20200107,000000,26.96,26.98,26.87,26.9,28026,0
+KEY_J.US,D,20200108,000000,26.92,26.99,26.92,26.99,30135,0
+KEY_J.US,D,20200109,000000,26.99,26.99,26.8643,26.96,16477,0
+KEY_J.US,D,20200110,000000,26.96,26.99,26.8613,26.97,17772,0
+KEY_J.US,D,20200113,000000,26.96,27,26.94,26.95,25643,0
+KEY_J.US,D,20200114,000000,27,27.06,26.87,27.04,25707,0
+KEY_J.US,D,20200115,000000,27.04,27.04,26.88,26.98,24272,0
+KEY_J.US,D,20200116,000000,26.97,26.9849,26.89,26.94,25255,0
+KEY_J.US,D,20200117,000000,27,27,26.85,26.92,18165,0
+KEY_J.US,D,20200121,000000,26.96,26.98,26.83,26.91,19975,0
+KEY_J.US,D,20200122,000000,26.95,26.97,26.87,26.97,22347,0
+KEY_J.US,D,20200123,000000,26.96,26.98,26.84,26.88,15213,0
+KEY_J.US,D,20200124,000000,26.86,26.97,26.86,26.9084,89867,0
+KEY_J.US,D,20200127,000000,26.89,26.94,26.66,26.88,19024,0
+KEY_J.US,D,20200128,000000,26.89,26.905,26.78,26.83,17976,0
+KEY_J.US,D,20200129,000000,26.87,26.97,26.85,26.87,22755,0
+KEY_J.US,D,20200130,000000,26.92,26.97,26.9,26.935,21761,0
+KEY_J.US,D,20200131,000000,26.96,27.015,26.9,26.9,22236,0
+KEY_J.US,D,20200203,000000,27.03,27.07,26.94,27.07,82920,0
+KEY_J.US,D,20200204,000000,27,27.22,26.94,27.11,41977,0
+KEY_J.US,D,20200205,000000,27.25,27.27,27.1,27.22,26656,0
+KEY_J.US,D,20200206,000000,27.25,27.25,27.12,27.19,18924,0
+KEY_J.US,D,20200207,000000,27.27,27.559,27.1787,27.5298,25858,0
+KEY_J.US,D,20200210,000000,27.55,27.64,27.5,27.6,20776,0
+KEY_J.US,D,20200211,000000,27.64,27.811,27.54,27.55,32889,0
+KEY_J.US,D,20200212,000000,27.49,27.7,27.35,27.43,20037,0
+KEY_J.US,D,20200213,000000,27.55,27.6228,27.376,27.44,29374,0
+KEY_J.US,D,20200214,000000,27.51,27.52,27.39,27.4104,23752,0
+KEY_J.US,D,20200218,000000,27.52,27.66,27.36,27.5109,31035,0
+KEY_J.US,D,20200219,000000,27.53,27.53,27.14,27.15,87843,0
+KEY_J.US,D,20200220,000000,27.27,27.36,27.258,27.345,11214,0
+KEY_J.US,D,20200221,000000,27.37,27.37,27.19,27.21,13334,0
+KEY_J.US,D,20200224,000000,27.23,27.23,26.9,26.9,19458,0
+KEY_J.US,D,20200225,000000,27.14,27.14,26.67,26.73,46759,0
+KEY_J.US,D,20200226,000000,26.89,26.93,26.41,26.59,162519,0
+KEY_J.US,D,20200227,000000,26.59,26.59,26.19,26.5,32845,0
+KEY_J.US,D,20200228,000000,26.1,26.1,25.35,25.6,116315,0
+KEY_J.US,D,20200302,000000,25.8,26.03,25.6,25.95,59153,0
+KEY_J.US,D,20200303,000000,26.18,26.4615,25.9,25.93,66399,0
+KEY_J.US,D,20200304,000000,26.03,26.43,26.03,26.42,65808,0
+KEY_J.US,D,20200305,000000,26.07,26.46,26.07,26.25,45712,0
+KEY_J.US,D,20200306,000000,26.09,26.44,25.86,26.44,111803,0
+KEY_J.US,D,20200309,000000,25.75,26.12,25.4505,25.95,114362,0
+KEY_J.US,D,20200310,000000,25.85,26.0332,25.7547,26.01,29929,0
+KEY_J.US,D,20200311,000000,25.61,25.8236,25.38,25.6,75576,0
+KEY_J.US,D,20200312,000000,23.71,25.2,23,24.9,157491,0
+KEY_J.US,D,20200313,000000,25,25.71,24.81,25.0101,75380,0
+KEY_J.US,D,20200316,000000,23.25,24,22,22.82,98754,0
+KEY_J.US,D,20200317,000000,23.0155,23.0155,22.381,22.75,76292,0
+KEY_J.US,D,20200318,000000,20.7118,21,19.91,19.91,104393,0
+KEY_J.US,D,20200319,000000,19.9,20.99,18.01,20.05,145257,0
+KEY_J.US,D,20200320,000000,21.5,21.9165,19.58,20.3,217595,0
+KEY_J.US,D,20200323,000000,19.66,20.66,17.53,19.37,198316,0
+KEY_J.US,D,20200324,000000,20.54,22.23,20.54,22.03,85706,0
+KEY_J.US,D,20200325,000000,22.2,25,21.84,23.96,110668,0
+KEY_J.US,D,20200326,000000,23.41,24.7968,23.41,24.35,72578,0
+KEY_J.US,D,20200327,000000,24,24.8292,23.4,23.92,49308,0
+KEY_J.US,D,20200330,000000,23.8,24.27,23.437,23.96,25198,0
+KEY_J.US,D,20200331,000000,24.27,24.35,23.88,24.25,41950,0
+KEY_J.US,D,20200401,000000,23.44,23.9776,23.4,23.95,34487,0
+KEY_J.US,D,20200402,000000,23.85,23.94,22.57,23.25,103121,0
+KEY_J.US,D,20200403,000000,22.9465,23,22.5,22.89,55368,0
+KEY_J.US,D,20200406,000000,23.12,23.3098,22.9,22.99,123476,0
+KEY_J.US,D,20200407,000000,23.41,23.78,23.16,23.78,43863,0
+KEY_J.US,D,20200408,000000,23.68,24.53,23.68,24.01,76064,0
+KEY_J.US,D,20200409,000000,24.33,25.29,24.33,25.04,124964,0
+KEY_J.US,D,20200413,000000,25,25,24.15,24.5,51412,0
+KEY_J.US,D,20200414,000000,24.94,25.3685,24.672,24.88,92827,0
+KEY_J.US,D,20200415,000000,24.79,25.0527,24.28,24.88,22297,0
+KEY_J.US,D,20200416,000000,24.64,25,24.552,24.78,39729,0
+KEY_J.US,D,20200417,000000,25.14,25.27,24.9701,25.27,41634,0
+KEY_J.US,D,20200420,000000,25,25.3279,24.8716,25.3,151836,0
+KEY_J.US,D,20200421,000000,25.22,25.22,24.7,24.71,42030,0
+KEY_J.US,D,20200422,000000,24.81,25.1,24.66,24.66,50063,0
+KEY_J.US,D,20200423,000000,24.89,25.03,24.67,24.95,59073,0
+KEY_J.US,D,20200424,000000,25.05,25.23,24.95,25.23,40743,0
+KEY_J.US,D,20200427,000000,25.23,25.4,25.05,25.2,52201,0
+KEY_J.US,D,20200428,000000,25.4,25.49,25.26,25.44,215152,0
+KEY_J.US,D,20200429,000000,25.7,25.77,25.41,25.71,75819,0
+KEY_J.US,D,20200430,000000,25.84,25.84,25.6,25.62,112857,0
+KEY_J.US,D,20200501,000000,25.49,25.6,25.3617,25.5,37542,0
+KEY_J.US,D,20200504,000000,25.58,25.59,25.37,25.59,41724,0
+KEY_J.US,D,20200505,000000,25.75,25.75,25.45,25.61,33044,0
+KEY_J.US,D,20200506,000000,25.74,25.74,25.47,25.53,11890,0
+KEY_J.US,D,20200507,000000,25.68,25.73,25.55,25.58,24724,0
+KEY_J.US,D,20200508,000000,25.67,25.86,25.6,25.86,12842,0
+KEY_J.US,D,20200511,000000,25.86,25.86,25.61,25.7,36623,0
+KEY_J.US,D,20200512,000000,25.69,25.77,25.4,25.65,37369,0
+KEY_J.US,D,20200513,000000,25.51,25.61,25.15,25.215,25514,0
+KEY_J.US,D,20200514,000000,25.17,25.17,24.41,25.16,40493,0
+KEY_J.US,D,20200515,000000,25.16,25.16,24.96,25.09,16940,0
+KEY_J.US,D,20200518,000000,25.18,25.25,25.05,25.1,36721,0
+KEY_J.US,D,20200519,000000,25.15,25.25,25,25.19,36026,0
+KEY_J.US,D,20200520,000000,25.25,25.355,25.25,25.35,15233,0
+KEY_J.US,D,20200521,000000,25.36,25.55,25.3599,25.55,18341,0
+KEY_J.US,D,20200522,000000,25.63,25.76,25.42,25.76,24294,0
+KEY_J.US,D,20200526,000000,25.95,26.09,25.765,26,51326,0
+KEY_J.US,D,20200527,000000,26.0532,26.31,26.0532,26.29,41870,0
+KEY_J.US,D,20200528,000000,26.29,26.39,26.16,26.38,51076,0
+KEY_J.US,D,20200529,000000,26.03,26.1,25.84,26.05,24516,0
+KEY_J.US,D,20200601,000000,26.1,26.1,25.94,26,25267,0
+KEY_J.US,D,20200602,000000,26.06,26.2,26.0426,26.2,27723,0
+KEY_J.US,D,20200603,000000,26.26,26.3099,26.1,26.19,9130,0
+KEY_J.US,D,20200604,000000,26.23,26.23,25.83,25.96,16781,0
+KEY_J.US,D,20200605,000000,26.32,26.32,26.03,26.06,14935,0
+KEY_J.US,D,20200608,000000,26.13,26.14,25.94,26.1,16918,0
+KEY_J.US,D,20200609,000000,26.1,26.18,26.01,26.16,16011,0
+KEY_J.US,D,20200610,000000,26.18,26.18,26.04,26.14,14716,0
+KEY_J.US,D,20200611,000000,25.98,25.98,25.45,25.49,19417,0
+KEY_J.US,D,20200612,000000,25.65,25.65,25.28,25.29,9020,0
+KEY_J.US,D,20200615,000000,25.18,25.2873,24.79,24.89,128685,0
+KEY_J.US,D,20200616,000000,25.16,25.32,25,25.3,45721,0
+KEY_J.US,D,20200617,000000,25.32,25.42,25.3,25.34,19621,0
+KEY_J.US,D,20200618,000000,25.41,25.5283,25.38,25.45,20112,0
+KEY_J.US,D,20200619,000000,25.51,25.53,25.39,25.5,12004,0
+KEY_J.US,D,20200622,000000,25.53,25.5806,25.33,25.33,17654,0
+KEY_J.US,D,20200623,000000,25.4,25.4,25.24,25.33,33507,0
+KEY_J.US,D,20200624,000000,25.28,25.4,25.09,25.13,30090,0
+KEY_J.US,D,20200625,000000,25.23,25.2899,25.13,25.21,26046,0
+KEY_J.US,D,20200626,000000,25.28,25.28,25.13,25.13,14811,0
+KEY_J.US,D,20200629,000000,25.21,25.24,25.15,25.19,19218,0
+KEY_J.US,D,20200630,000000,25.23,25.2364,25,25,78598,0
+KEY_J.US,D,20200701,000000,25.02,25.41,25.02,25.39,63434,0
+KEY_J.US,D,20200702,000000,25.46,25.5,25.3766,25.4496,26710,0
+KEY_J.US,D,20200706,000000,25.53,25.57,25.465,25.57,20810,0
+KEY_J.US,D,20200707,000000,25.57,25.646,25.51,25.52,19058,0
+KEY_J.US,D,20200708,000000,25.42,25.54,25.28,25.43,44186,0
+KEY_J.US,D,20200709,000000,25.59,25.59,25.28,25.57,15668,0
+KEY_J.US,D,20200710,000000,25.58,25.79,25.47,25.77,15760,0
+KEY_J.US,D,20200713,000000,25.78,25.8842,25.56,25.67,19568,0
+KEY_J.US,D,20200714,000000,25.67,25.67,25.47,25.61,13182,0
+KEY_J.US,D,20200715,000000,25.84,25.89,25.6514,25.89,15953,0
+KEY_J.US,D,20200716,000000,25.96,26.23,25.885,26.1401,21255,0
+KEY_J.US,D,20200717,000000,26.23,26.29,25.93,26.2,15698,0
+KEY_J.US,D,20200720,000000,26.25,26.505,26.25,26.45,15196,0
+KEY_J.US,D,20200721,000000,26.54,26.77,26.4707,26.66,10676,0
+KEY_J.US,D,20200722,000000,26.79,26.79,26.56,26.74,12212,0
+KEY_J.US,D,20200723,000000,26.63,26.7502,26.59,26.75,9975,0
+KEY_J.US,D,20200724,000000,26.73,26.736,26.56,26.67,13458,0
+KEY_J.US,D,20200727,000000,26.72,26.85,26.62,26.77,21560,0
+KEY_J.US,D,20200728,000000,26.76,26.85,26.58,26.81,25636,0
+KEY_J.US,D,20200729,000000,26.85,27.15,26.78,27.1,28594,0
+KEY_J.US,D,20200730,000000,27.15,27.225,26.9268,26.99,27195,0
+KEY_J.US,D,20200731,000000,27.03,27.15,26.86,26.93,57296,0
+KEY_J.US,D,20200803,000000,26.9,27.055,26.86,26.98,25050,0
+KEY_J.US,D,20200804,000000,26.99,27.04,26.87,27.03,16605,0
+KEY_J.US,D,20200805,000000,26.97,27.07,26.92,26.98,28100,0
+KEY_J.US,D,20200806,000000,26.99,27.09,26.87,26.89,8017,0
+KEY_J.US,D,20200807,000000,26.94,26.9693,26.65,26.83,19197,0
+KEY_J.US,D,20200810,000000,26.75,26.9499,26.66,26.815,22735,0
+KEY_J.US,D,20200811,000000,26.93,26.93,26.76,26.8151,17538,0
+KEY_J.US,D,20200812,000000,26.9,27.16,26.9,27.02,34799,0
+KEY_J.US,D,20200813,000000,27.16,27.16,26.9962,27.06,13136,0
+KEY_J.US,D,20200814,000000,26.94,27.13,26.94,26.97,32892,0
+KEY_J.US,D,20200817,000000,26.97,27.0638,26.97,26.99,10267,0
+KEY_J.US,D,20200818,000000,26.99,27.09,26.98,27.05,30413,0
+KEY_J.US,D,20200819,000000,27.1,27.1,27.01,27.03,23244,0
+KEY_J.US,D,20200820,000000,27.05,27.14,27.02,27.09,30455,0
+KEY_J.US,D,20200821,000000,27.09,27.14,27.0646,27.1,18940,0
+KEY_J.US,D,20200824,000000,27.15,27.29,27.0707,27.11,25430,0
+KEY_J.US,D,20200825,000000,27.19,27.34,27.12,27.2377,56180,0
+KEY_J.US,D,20200826,000000,27.24,27.29,27.14,27.23,36141,0
+KEY_J.US,D,20200827,000000,27.29,27.29,27.05,27.08,31923,0
+KEY_J.US,D,20200828,000000,26.94,26.95,26.7,26.703,16291,0
+KEY_J.US,D,20200831,000000,26.67,26.7364,26.42,26.42,55867,0
+KEY_J.US,D,20200901,000000,26.55,26.61,26.41,26.5,21805,0
+KEY_J.US,D,20200902,000000,26.55,26.64,26.409,26.52,21277,0
+KEY_J.US,D,20200903,000000,26.62,26.62,26.26,26.31,40361,0
+KEY_J.US,D,20200904,000000,26.37,26.52,26,26.28,22537,0
+KEY_J.US,D,20200908,000000,26.32,26.32,26.1321,26.16,8423,0
+KEY_J.US,D,20200909,000000,26.22,26.51,26.15,26.4123,28138,0
+KEY_J.US,D,20200910,000000,26.51,26.64,26.51,26.5284,27492,0
+KEY_J.US,D,20200911,000000,26.67,26.75,26.56,26.6,20044,0
+KEY_J.US,D,20200914,000000,26.72,26.75,26.56,26.62,18974,0
+KEY_J.US,D,20200915,000000,26.8,26.8,26.61,26.69,30773,0
+KEY_J.US,D,20200916,000000,26.75,26.85,26.69,26.78,20989,0
+KEY_J.US,D,20200917,000000,26.63,26.94,26.42,26.42,23577,0
+KEY_J.US,D,20200918,000000,26.58,26.58,26.38,26.54,16103,0
+KEY_J.US,D,20200921,000000,26.41,26.41,26.14,26.28,12051,0
+KEY_J.US,D,20200922,000000,26.16,26.54,26.16,26.49,49350,0
+KEY_J.US,D,20200923,000000,26.5,26.57,26.05,26.2,38729,0
+KEY_J.US,D,20200924,000000,26.26,26.45,26.05,26.23,28592,0
+KEY_J.US,D,20200925,000000,26.29,26.68,26.29,26.5,37960,0
+KEY_J.US,D,20200928,000000,26.73,26.98,26.63,26.915,33083,0
+KEY_J.US,D,20200929,000000,27.04,27.04,26.8365,27,14449,0
+KEY_J.US,D,20200930,000000,27.05,27.1,26.54,26.54,44786,0
+KEY_J.US,D,20201001,000000,26.75,26.8299,26.66,26.75,22231,0
+KEY_J.US,D,20201002,000000,26.45,27.03,26.45,27,31826,0
+KEY_J.US,D,20201005,000000,27,27.0292,26.78,26.97,43251,0
+KEY_J.US,D,20201006,000000,27.06,27.06,26.85,26.95,20563,0
+KEY_J.US,D,20201007,000000,27.04,27.04,26.94,26.95,14025,0
+KEY_J.US,D,20201008,000000,27.07,27.1295,26.85,26.85,20372,0
+KEY_J.US,D,20201009,000000,26.92,26.98,26.76,26.98,14094,0
+KEY_J.US,D,20201012,000000,26.98,26.98,26.69,26.69,12454,0
+KEY_J.US,D,20201013,000000,26.79,27.02,26.69,27.02,18915,0
+KEY_J.US,D,20201014,000000,27.07,27.07,26.75,26.85,9130,0
+KEY_J.US,D,20201015,000000,26.8,27.08,26.8,27.05,24999,0
+KEY_J.US,D,20201016,000000,27.13,27.13,26.96,26.97,18466,0
+KEY_J.US,D,20201019,000000,27.07,27.07,26.81,26.9,11333,0
+KEY_J.US,D,20201020,000000,26.95,27.1,26.9001,26.97,12885,0
+KEY_J.US,D,20201021,000000,27.07,27.07,26.5101,26.7299,16695,0
+KEY_J.US,D,20201022,000000,26.78,26.97,26.721,26.97,11698,0
+KEY_J.US,D,20201023,000000,27.1,27.1,26.975,27.04,14593,0
+KEY_J.US,D,20201026,000000,26.95,26.99,26.77,26.9,12960,0
+KEY_J.US,D,20201027,000000,26.96,26.96,26.71,26.8,16063,0
+KEY_J.US,D,20201028,000000,26.71,26.71,26.5,26.52,18496,0
+KEY_J.US,D,20201029,000000,26.58,26.58,26.2,26.33,52302,0
+KEY_J.US,D,20201030,000000,26.4,26.6,26.22,26.49,50261,0
+KEY_J.US,D,20201102,000000,26.7,26.8,26.34,26.42,94582,0
+KEY_J.US,D,20201103,000000,26.47,26.62,26.32,26.32,20631,0
+KEY_J.US,D,20201104,000000,26.42,26.92,26.42,26.78,40740,0
+KEY_J.US,D,20201105,000000,26.975,27.07,26.91,27.04,10703,0
+KEY_J.US,D,20201106,000000,26.94,27.09,26.8122,27.03,22622,0
+KEY_J.US,D,20201109,000000,27.17,27.59,27.14,27.3701,33646,0
+KEY_J.US,D,20201110,000000,27.47,27.49,27.3,27.32,12935,0
+KEY_J.US,D,20201111,000000,27.35,27.35,27.14,27.2,21832,0
+KEY_J.US,D,20201112,000000,27.28,27.33,27.18,27.24,12446,0
+KEY_J.US,D,20201113,000000,27.28,27.33,27.16,27.275,13491,0
+KEY_J.US,D,20201116,000000,27.43,27.63,27.12,27.55,67193,0
+KEY_J.US,D,20201117,000000,27.53,27.78,27.3,27.65,25133,0
+KEY_J.US,D,20201118,000000,27.61,27.77,27.61,27.65,17507,0
+KEY_J.US,D,20201119,000000,27.7,27.7,27.6,27.65,21647,0
+KEY_J.US,D,20201120,000000,27.73,27.73,27.59,27.63,19289,0
+KEY_J.US,D,20201123,000000,27.71,27.77,27.63,27.695,33580,0
+KEY_J.US,D,20201124,000000,27.75,27.81,27.62,27.66,18490,0
+KEY_J.US,D,20201125,000000,27.66,27.66,27.55,27.62,21729,0
+KEY_J.US,D,20201127,000000,27.25,27.3832,27.19,27.2,6015,0
+KEY_J.US,D,20201130,000000,27.27,27.27,27.03,27.03,53906,0
+KEY_J.US,D,20201201,000000,27.06,27.24,27.06,27.06,21148,0
+KEY_J.US,D,20201202,000000,27.05,27.19,27.05,27.13,20184,0
+KEY_J.US,D,20201203,000000,27.19,27.28,27.07,27.24,7525,0
+KEY_J.US,D,20201204,000000,27.26,27.43,27.26,27.43,19815,0
+KEY_J.US,D,20201207,000000,27.43,27.43,27.17,27.28,19224,0
+KEY_J.US,D,20201208,000000,27.34,27.61,27.27,27.5899,16417,0
+KEY_J.US,D,20201209,000000,27.61,27.61,27.4879,27.57,18214,0
+KEY_J.US,D,20201210,000000,27.57,27.61,27.5,27.55,16595,0
+KEY_J.US,D,20201211,000000,27.56,27.71,27.4402,27.64,23682,0
+KEY_J.US,D,20201214,000000,27.71,27.79,27.6523,27.74,11535,0
+KEY_J.US,D,20201215,000000,27.8,27.92,27.7234,27.92,21709,0
+KEY_J.US,D,20201216,000000,27.92,28,27.81,28,15800,0
+KEY_J.US,D,20201217,000000,28.08,28.08,27.42,27.55,83990,0
+KEY_J.US,D,20201218,000000,27.59,27.59,27.28,27.5,49461,0
+KEY_J.US,D,20201221,000000,27.47,27.62,27.4,27.51,25536,0
+KEY_J.US,D,20201222,000000,27.62,27.71,27.3,27.365,39232,0
+KEY_J.US,D,20201223,000000,27.47,27.55,27.345,27.485,11381,0
+KEY_J.US,D,20201224,000000,27.55,27.55,27.49,27.54,7982,0
+KEY_J.US,D,20201228,000000,27.55,27.6132,27.31,27.36,33498,0
+KEY_J.US,D,20201229,000000,27.45,27.5,27.37,27.49,13615,0
+KEY_J.US,D,20201230,000000,27.49,27.58,27.49,27.5335,12276,0
+KEY_J.US,D,20201231,000000,27.6,27.78,27.56,27.78,29814,0
+KEY_J.US,D,20210104,000000,27.7,27.78,27.35,27.35,29812,0
+KEY_J.US,D,20210105,000000,27.47,27.52,27.29,27.52,15872,0
+KEY_J.US,D,20210106,000000,27.52,27.52,26.76,27.02,27030,0
+KEY_J.US,D,20210107,000000,27.14,27.14,26.435,26.63,63019,0
+KEY_J.US,D,20210108,000000,26.69,26.72,26.51,26.72,29328,0
+KEY_J.US,D,20210111,000000,26.5,26.52,26.25,26.27,25219,0
+KEY_J.US,D,20210112,000000,26.25,26.25,25.91,26.22,47384,0
+KEY_J.US,D,20210113,000000,26.35,26.62,26.2639,26.38,39468,0
+KEY_J.US,D,20210114,000000,26.49,26.6394,26.31,26.49,41359,0
+KEY_J.US,D,20210115,000000,26.58,26.734,26.38,26.66,16473,0
+KEY_J.US,D,20210119,000000,26.7,26.71,26.49,26.7,17805,0
+KEY_J.US,D,20210120,000000,26.75,26.89,26.731,26.85,20662,0
+KEY_J.US,D,20210121,000000,26.85,26.95,26.76,26.86,10572,0
+KEY_J.US,D,20210122,000000,26.83,27.01,26.795,27.01,14643,0
+KEY_J.US,D,20210125,000000,27.07,27.1,26.82,26.82,17213,0
+KEY_J.US,D,20210126,000000,26.94,26.94,26.81,26.94,16422,0
+KEY_J.US,D,20210127,000000,26.95,26.95,26.61,26.61,16755,0
+KEY_J.US,D,20210128,000000,26.79,26.81,26.47,26.65,20281,0
+KEY_J.US,D,20210129,000000,26.7,26.7,26.34,26.68,46055,0
+KEY_J.US,D,20210201,000000,26.73,26.85,26.65,26.77,18864,0
+KEY_J.US,D,20210202,000000,26.77,27.0242,26.77,26.8,20188,0
+KEY_J.US,D,20210203,000000,26.8,26.85,26.7,26.71,13435,0
+KEY_J.US,D,20210204,000000,26.78,26.91,26.5999,26.9,15076,0
+KEY_J.US,D,20210205,000000,26.9,27.03,26.7692,26.94,12378,0
+KEY_J.US,D,20210208,000000,27.05,27.05,26.92,26.93,21231,0
+KEY_J.US,D,20210209,000000,27.07,27.23,27.07,27.22,14062,0
+KEY_J.US,D,20210210,000000,27.22,27.22,26.98,27.01,23138,0
+KEY_J.US,D,20210211,000000,27.06,27.12,26.81,26.87,27672,0
+KEY_J.US,D,20210212,000000,26.86,26.96,26.66,26.71,35002,0
+KEY_J.US,D,20210216,000000,26.65,26.8084,26.4,26.4,22565,0
+KEY_J.US,D,20210217,000000,26.64,26.66,26.5,26.64,17570,0
+KEY_J.US,D,20210218,000000,26.58,26.65,26.37,26.6,23999,0
+KEY_J.US,D,20210219,000000,26.59,26.65,26.49,26.61,10834,0
+KEY_J.US,D,20210222,000000,26.6,26.69,26.42,26.51,17934,0
+KEY_J.US,D,20210223,000000,26.6,26.6,26.35,26.4,15664,0
+KEY_J.US,D,20210224,000000,26.44,26.44,26.21,26.26,19336,0
+KEY_J.US,D,20210225,000000,26.31,26.31,25.92,26.14,29370,0
+KEY_J.US,D,20210226,000000,26.07,26.07,25.74,25.8,40093,0
+KEY_J.US,D,20210301,000000,25.99,26.1074,25.845,25.97,39139,0
+KEY_J.US,D,20210302,000000,26.05,26.08,25.98,25.99,18475,0
+KEY_J.US,D,20210303,000000,25.94,26.18,25.75,26.16,31043,0
+KEY_J.US,D,20210304,000000,26.16,26.29,25.9669,26.17,20695,0
+KEY_J.US,D,20210305,000000,26.27,26.31,26.055,26.17,10059,0
+KEY_J.US,D,20210308,000000,26.27,26.32,26.18,26.32,16911,0
+KEY_J.US,D,20210309,000000,26.33,26.511,26.31,26.36,33425,0
+KEY_J.US,D,20210310,000000,26.45,26.6,26.45,26.56,21187,0
+KEY_J.US,D,20210311,000000,26.65,26.98,26.56,26.98,27580,0
+KEY_J.US,D,20210312,000000,26.99,26.99,26.64,26.87,16798,0
+KEY_J.US,D,20210315,000000,26.94,27,26.625,26.97,32390,0
+KEY_J.US,D,20210316,000000,27.06,27.14,26.8423,27.03,13120,0
+KEY_J.US,D,20210317,000000,26.99,27.05,26.8,27.05,31188,0
+KEY_J.US,D,20210318,000000,27,27,26.54,26.68,31865,0
+KEY_J.US,D,20210319,000000,26.81,26.89,26.55,26.88,18441,0
+KEY_J.US,D,20210322,000000,26.98,27.03,26.799,27.01,14213,0
+KEY_J.US,D,20210323,000000,26.82,27.04,26.82,27.04,8194,0
+KEY_J.US,D,20210324,000000,27.06,27.31,26.951,27.2823,71073,0
+KEY_J.US,D,20210325,000000,27.29,27.29,27.126,27.14,10886,0
+KEY_J.US,D,20210326,000000,27.25,27.25,27.06,27.06,12311,0
+KEY_J.US,D,20210329,000000,27.16,27.16,26.87,26.87,15162,0
+KEY_J.US,D,20210330,000000,26.83,27.03,26.83,27.03,17901,0
+KEY_J.US,D,20210331,000000,27.08,27.24,26.9827,27.08,17648,0
+KEY_J.US,D,20210401,000000,27.32,27.34,27.1,27.34,30166,0
+KEY_J.US,D,20210405,000000,27.36,27.501,27.3265,27.35,18861,0
+KEY_J.US,D,20210406,000000,27.45,27.67,27.45,27.61,19633,0
+KEY_J.US,D,20210407,000000,27.47,27.81,27.47,27.79,29353,0
+KEY_J.US,D,20210408,000000,27.81,27.81,27.52,27.68,13635,0
+KEY_J.US,D,20210409,000000,27.67,27.73,27.57,27.57,26397,0
+KEY_J.US,D,20210412,000000,27.67,27.67,27.46,27.46,18462,0
+KEY_J.US,D,20210413,000000,27.6,27.69,27.47,27.55,14622,0
+KEY_J.US,D,20210414,000000,27.52,27.64,27.47,27.48,14474,0
+KEY_J.US,D,20210415,000000,27.6,27.61,27.48,27.59,9221,0
+KEY_J.US,D,20210416,000000,27.67,27.68,27.51,27.68,13207,0
+KEY_J.US,D,20210419,000000,27.68,27.68,27.51,27.56,10304,0
+KEY_J.US,D,20210420,000000,27.64,27.64,27.44,27.48,17217,0
+KEY_J.US,D,20210421,000000,27.53,27.69,27.53,27.6001,6732,0
+KEY_J.US,D,20210422,000000,27.66,27.66,27.46,27.61,6846,0
+KEY_J.US,D,20210423,000000,27.51,27.69,27.51,27.66,19340,0
+KEY_J.US,D,20210426,000000,27.74,27.78,27.54,27.655,14131,0
+KEY_J.US,D,20210427,000000,27.73,27.75,27.57,27.57,17625,0
+KEY_J.US,D,20210428,000000,27.69,27.69,27.49,27.49,12100,0
+KEY_J.US,D,20210429,000000,27.49,27.59,27.3753,27.42,21747,0
+KEY_J.US,D,20210430,000000,27.35,27.35,27.1,27.11,63540,0
+KEY_J.US,D,20210503,000000,27.15,27.24,27.02,27.24,66831,0
+KEY_J.US,D,20210504,000000,27.17,27.24,27.09,27.15,21541,0
+KEY_J.US,D,20210505,000000,27.11,27.11,26.93,27.01,27696,0
+KEY_J.US,D,20210506,000000,26.95,27.09,26.82,26.84,25659,0
+KEY_J.US,D,20210507,000000,26.84,27.08,26.84,27.06,22387,0
+KEY_J.US,D,20210510,000000,27.03,27.06,26.86,26.86,29383,0
+KEY_J.US,D,20210511,000000,26.79,26.92,26.59,26.79,31646,0
+KEY_J.US,D,20210512,000000,26.77,26.82,26.4,26.4,30302,0
+KEY_J.US,D,20210513,000000,26.56,26.7914,26.52,26.68,10596,0
+KEY_J.US,D,20210514,000000,26.82,26.83,26.5546,26.67,21730,0
+KEY_J.US,D,20210517,000000,26.81,26.81,26.67,26.8,16050,0
+KEY_J.US,D,20210518,000000,26.85,26.91,26.69,26.87,18431,0
+KEY_J.US,D,20210519,000000,26.79,26.85,26.745,26.85,9529,0
+KEY_J.US,D,20210520,000000,26.87,27.0407,26.81,27.02,20865,0
+KEY_J.US,D,20210521,000000,27.06,27.14,26.9516,27.0499,29147,0
+KEY_J.US,D,20210524,000000,27.18,27.2,27.1,27.1,10626,0
+KEY_J.US,D,20210525,000000,27.2,27.27,27.1,27.1,7232,0
+KEY_J.US,D,20210526,000000,27.2,27.2,26.98,27.0101,12492,0
+KEY_J.US,D,20210527,000000,27.13,27.13,27.04,27.1,12415,0
+KEY_J.US,D,20210528,000000,26.83,27.12,26.7803,27.12,33280,0
+KEY_J.US,D,20210601,000000,27.12,27.2,27.07,27.16,14851,0
+KEY_J.US,D,20210602,000000,27.16,27.39,27.12,27.2,177099,0
+KEY_J.US,D,20210603,000000,27.17,27.29,27.12,27.29,35729,0
+KEY_J.US,D,20210604,000000,27.29,27.34,27.15,27.15,46772,0
+KEY_J.US,D,20210607,000000,27.22,27.2899,27.17,27.23,18178,0
+KEY_J.US,D,20210608,000000,27.28,27.28,27.02,27.07,42329,0
+KEY_J.US,D,20210609,000000,27.13,27.37,27.13,27.26,36647,0
+KEY_J.US,D,20210610,000000,27.34,27.49,27.31,27.44,30274,0
+KEY_J.US,D,20210611,000000,27.48,27.53,27.34,27.51,30308,0
+KEY_J.US,D,20210614,000000,27.59,27.64,27.5009,27.64,18846,0
+KEY_J.US,D,20210615,000000,27.72,27.77,27.595,27.73,25624,0
+KEY_J.US,D,20210616,000000,27.66,27.7,27.5,27.6,37628,0
+KEY_J.US,D,20210617,000000,27.72,27.78,27.52,27.73,35656,0
+KEY_J.US,D,20210618,000000,27.73,27.7525,27.6,27.63,13373,0
+KEY_J.US,D,20210621,000000,27.73,27.73,27.5006,27.54,11258,0
+KEY_J.US,D,20210622,000000,27.6,27.85,27.58,27.85,16913,0
+KEY_J.US,D,20210623,000000,27.86,27.91,27.81,27.81,12080,0
+KEY_J.US,D,20210624,000000,27.78,27.89,27.7115,27.85,28685,0
+KEY_J.US,D,20210625,000000,27.84,27.84,27.56,27.62,21672,0
+KEY_J.US,D,20210628,000000,27.74,27.74,27.4501,27.6,29585,0
+KEY_J.US,D,20210629,000000,27.6,27.71,27.5,27.57,30049,0
+KEY_J.US,D,20210630,000000,27.61,27.75,27.46,27.72,60930,0
+KEY_J.US,D,20210701,000000,27.65,27.66,27.51,27.549,15501,0
+KEY_J.US,D,20210702,000000,27.55,27.8,27.55,27.64,9700,0
+KEY_J.US,D,20210706,000000,27.72,27.81,27.6113,27.67,13979,0
+KEY_J.US,D,20210707,000000,27.73,27.805,27.6311,27.76,18294,0
+KEY_J.US,D,20210708,000000,27.7,27.805,27.62,27.69,11618,0
+KEY_J.US,D,20210709,000000,27.68,27.7085,27.58,27.59,18714,0
+KEY_J.US,D,20210712,000000,27.54,27.73,27.54,27.61,9099,0
+KEY_J.US,D,20210713,000000,27.55,27.67,27.33,27.41,27418,0
+KEY_J.US,D,20210714,000000,27.43,27.5586,27.25,27.43,9600,0
+KEY_J.US,D,20210715,000000,27.43,27.43,27.27,27.29,12118,0
+KEY_J.US,D,20210716,000000,27.38,27.38,27.1,27.11,17873,0
+KEY_J.US,D,20210719,000000,27.07,27.1583,26.95,26.96,9083,0
+KEY_J.US,D,20210720,000000,27.16,27.2284,26.99,27.09,8738,0
+KEY_J.US,D,20210721,000000,27.1,27.13,26.97,27.12,13375,0
+KEY_J.US,D,20210722,000000,27.14,27.14,27.02,27.02,7098,0
+KEY_J.US,D,20210723,000000,27,27.31,26.999,27.15,6184,0
+KEY_J.US,D,20210726,000000,27.24,27.25,27.18,27.25,12540,0
+KEY_J.US,D,20210727,000000,27.26,27.26,26.9301,27.19,5889,0
+KEY_J.US,D,20210728,000000,27.2,27.22,26.99,27.17,19515,0
+KEY_J.US,D,20210729,000000,27.17,27.28,27.17,27.28,12327,0
+KEY_J.US,D,20210730,000000,27.28,27.61,27.28,27.61,34422,0
+KEY_J.US,D,20210802,000000,27.63,27.75,27.625,27.73,16446,0
+KEY_J.US,D,20210803,000000,27.67,27.81,27.65,27.8,9992,0
+KEY_J.US,D,20210804,000000,27.79,27.97,27.6978,27.73,29543,0
+KEY_J.US,D,20210805,000000,27.89,28.04,27.88,27.88,19031,0
+KEY_J.US,D,20210806,000000,27.89,27.99,27.867,27.91,17083,0
+KEY_J.US,D,20210809,000000,27.99,28.01,27.75,27.8,27606,0
+KEY_J.US,D,20210810,000000,27.84,27.84,27.48,27.56,44066,0
+KEY_J.US,D,20210811,000000,27.7,27.77,27.55,27.57,26371,0
+KEY_J.US,D,20210812,000000,27.49,27.68,27.49,27.58,34190,0
+KEY_J.US,D,20210813,000000,27.65,27.7623,27.59,27.65,24458,0
+KEY_J.US,D,20210816,000000,27.64,27.76,27.59,27.595,14743,0
+KEY_J.US,D,20210817,000000,27.67,27.67,27.355,27.38,24626,0
+KEY_J.US,D,20210818,000000,27.39,27.45,27.24,27.31,15077,0
+KEY_J.US,D,20210819,000000,27.3,27.44,27.239,27.32,12254,0
+KEY_J.US,D,20210820,000000,27.39,27.4599,27.385,27.401,18523,0
+KEY_J.US,D,20210823,000000,27.51,27.51,27.4001,27.41,18061,0
+KEY_J.US,D,20210824,000000,27.43,27.47,27.375,27.41,20045,0
+KEY_J.US,D,20210825,000000,27.41,27.5,27.4,27.45,11891,0
+KEY_J.US,D,20210826,000000,27.46,27.46,27.22,27.25,16188,0
+KEY_J.US,D,20210827,000000,27.36,27.48,27.28,27.47,10368,0
+KEY_J.US,D,20210830,000000,27.27,27.28,27.12,27.1563,13081,0
+KEY_J.US,D,20210831,000000,27.16,27.2,27,27.05,27877,0
+KEY_J.US,D,20210901,000000,27.19,27.36,27.19,27.31,14927,0
+KEY_J.US,D,20210902,000000,27.38,27.46,27.2,27.45,14801,0
+KEY_J.US,D,20210903,000000,27.39,27.43,27.27,27.37,5179,0
+KEY_J.US,D,20210907,000000,27.36,27.36,27.2,27.3,9249,0
+KEY_J.US,D,20210908,000000,27.28,27.3,27.2,27.29,6174,0
+KEY_J.US,D,20210909,000000,27.36,27.39,27.17,27.25,15865,0
+KEY_J.US,D,20210910,000000,27.33,27.36,27.21,27.33,13019,0
+KEY_J.US,D,20210913,000000,27.42,27.42,27.25,27.25,6511,0
+KEY_J.US,D,20210914,000000,27.38,27.39,27.14,27.22,16795,0
+KEY_J.US,D,20210915,000000,27.31,27.4,27.21,27.27,12806,0
+KEY_J.US,D,20210916,000000,27.38,27.55,27.27,27.54,11527,0
+KEY_J.US,D,20210917,000000,27.58,27.58,27.3961,27.43,9399,0
+KEY_J.US,D,20210920,000000,27.3,27.5,27.299,27.49,10379,0
+KEY_J.US,D,20210921,000000,27.49,27.5,27.3773,27.44,10448,0
+KEY_J.US,D,20210922,000000,27.54,27.66,27.415,27.52,42326,0
+KEY_J.US,D,20210923,000000,27.62,27.65,27.34,27.5,14571,0
+KEY_J.US,D,20210924,000000,27.47,27.5,27.21,27.24,24798,0
+KEY_J.US,D,20210927,000000,27.26,27.26,26.86,26.9,41499,0
+KEY_J.US,D,20210928,000000,26.85,26.85,26.56,26.6,18425,0
+KEY_J.US,D,20210929,000000,26.8,26.96,26.65,26.66,61381,0
+KEY_J.US,D,20210930,000000,26.72,26.83,26.5,26.5,47277,0
+KEY_J.US,D,20211001,000000,26.59,26.66,26.53,26.6,35719,0
+KEY_J.US,D,20211004,000000,26.56,26.56,26.24,26.48,37204,0
+KEY_J.US,D,20211005,000000,26.6,26.6,26.38,26.48,19823,0
+KEY_J.US,D,20211006,000000,26.49,26.57,26.3054,26.499,24420,0
+KEY_J.US,D,20211007,000000,26.55,26.65,26.4101,26.47,127808,0
+KEY_J.US,D,20211008,000000,26.58,26.58,26.45,26.53,15433,0
+KEY_J.US,D,20211011,000000,26.53,26.6,26.5,26.54,21212,0
+KEY_J.US,D,20211012,000000,26.6,26.71,26.5107,26.64,150260,0
+KEY_J.US,D,20211013,000000,26.63,26.83,26.6,26.79,29353,0
+KEY_J.US,D,20211014,000000,26.85,26.98,26.845,26.89,17566,0
+KEY_J.US,D,20211015,000000,26.94,26.9988,26.76,26.87,27266,0
+KEY_J.US,D,20211018,000000,26.87,26.87,26.67,26.77,11030,0
+KEY_J.US,D,20211019,000000,26.78,26.93,26.71,26.71,23928,0
+KEY_J.US,D,20211020,000000,26.8,27.01,26.73,26.915,19564,0
+KEY_J.US,D,20211021,000000,26.98,26.98,26.81,26.85,29976,0
+KEY_J.US,D,20211022,000000,26.94,26.94,26.79,26.84,14960,0
+KEY_J.US,D,20211025,000000,26.95,26.95,26.77,26.85,30664,0
+KEY_J.US,D,20211026,000000,26.96,26.96,26.89,26.95,8511,0
+KEY_J.US,D,20211027,000000,27.01,27.06,26.85,27.06,32442,0
+KEY_J.US,D,20211028,000000,27.08,27.15,27,27,21223,0
+KEY_J.US,D,20211029,000000,27.05,27.18,26.9101,27.18,59832,0
+KEY_J.US,D,20211101,000000,27.23,27.23,27.02,27.21,13962,0
+KEY_J.US,D,20211102,000000,27.2,27.24,27.115,27.24,6647,0
+KEY_J.US,D,20211103,000000,27.27,27.34,27.2444,27.32,6868,0
+KEY_J.US,D,20211104,000000,27.34,27.49,27.31,27.49,16170,0
+KEY_J.US,D,20211105,000000,27.52,27.59,27.47,27.54,13442,0
+KEY_J.US,D,20211108,000000,27.59,27.6296,27.5,27.525,15303,0
+KEY_J.US,D,20211109,000000,27.53,27.61,27.35,27.44,9167,0
+KEY_J.US,D,20211110,000000,27.49,27.49,27.06,27.07,23723,0
+KEY_J.US,D,20211111,000000,27.05,27.18,26.79,26.8561,7413,0
+KEY_J.US,D,20211112,000000,26.99,26.99,26.825,26.825,7572,0
+KEY_J.US,D,20211115,000000,26.97,26.97,26.62,26.645,4261,0
+KEY_J.US,D,20211116,000000,26.72,26.7847,26.54,26.54,6531,0
+KEY_J.US,D,20211117,000000,26.54,26.58,26.475,26.522,8917,0
+KEY_J.US,D,20211118,000000,26.62,26.62,26.47,26.53,12860,0
+KEY_J.US,D,20211119,000000,26.55,26.61,26.48,26.56,10787,0
+KEY_J.US,D,20211122,000000,26.63,26.64,26.5,26.61,21133,0
+KEY_J.US,D,20211123,000000,26.57,26.57,26.38,26.49,7988,0
+KEY_J.US,D,20211124,000000,26.54,26.54,26.37,26.49,27354,0
+KEY_J.US,D,20211126,000000,26.48,26.51,26.13,26.33,20362,0
+KEY_J.US,D,20211129,000000,26.19,26.19,26.04,26.09,27760,0
+KEY_J.US,D,20211130,000000,26.16,26.16,25.9756,26.12,64621,0
+KEY_J.US,D,20211201,000000,26.27,26.42,26.07,26.07,14120,0
+KEY_J.US,D,20211202,000000,26.17,26.28,26.07,26.16,14681,0
+KEY_J.US,D,20211203,000000,26.19,26.27,26.07,26.24,32167,0
+KEY_J.US,D,20211206,000000,26.24,26.47,26.2,26.42,13463,0
+KEY_J.US,D,20211207,000000,26.56,26.69,26.3301,26.43,24544,0
+KEY_J.US,D,20211208,000000,26.43,26.43,26.26,26.3,11932,0
+KEY_J.US,D,20211209,000000,26.34,26.38,26.21,26.38,4090,0
+KEY_J.US,D,20211210,000000,26.5,26.5,26.14,26.19,8468,0
+KEY_J.US,D,20211213,000000,26.33,26.36,26.209,26.284,5675,0
+KEY_J.US,D,20211214,000000,26.14,26.31,26.14,26.22,18454,0
+KEY_J.US,D,20211215,000000,26.3,26.41,26.13,26.39,25675,0
+KEY_J.US,D,20211216,000000,26.47,26.6,26.344,26.6,18767,0
+KEY_J.US,D,20211217,000000,26.59,26.65,26.36,26.48,26580,0
+KEY_J.US,D,20211220,000000,26.39,26.4771,26.33,26.37,17691,0
+KEY_J.US,D,20211221,000000,26.42,26.56,26.41,26.47,14887,0
+KEY_J.US,D,20211222,000000,26.46,26.6828,26.44,26.68,18986,0
+KEY_J.US,D,20211223,000000,26.7,26.75,26.46,26.51,24922,0
+KEY_J.US,D,20211227,000000,26.58,26.58,26.41,26.41,19918,0
+KEY_J.US,D,20211228,000000,26.47,26.54,26.4,26.513,10514,0
+KEY_J.US,D,20211229,000000,26.43,26.585,26.43,26.58,11578,0
+KEY_J.US,D,20211230,000000,26.7,26.79,26.53,26.73,15305,0
+KEY_J.US,D,20211231,000000,26.78,26.86,26.64,26.64,30423,0
+KEY_J.US,D,20220103,000000,26.58,26.8799,26.51,26.53,13987,0
+KEY_J.US,D,20220104,000000,26.5,26.57,26.2765,26.3351,17946,0
+KEY_J.US,D,20220105,000000,26.22,26.4,26.165,26.34,48798,0
+KEY_J.US,D,20220106,000000,26.3,26.55,26.2,26.52,27802,0
+KEY_J.US,D,20220107,000000,26.39,26.615,26.33,26.485,14449,0
+KEY_J.US,D,20220110,000000,26.37,26.44,26.14,26.4,32542,0
+KEY_J.US,D,20220111,000000,26.47,26.6041,26.37,26.59,13651,0
+KEY_J.US,D,20220112,000000,26.5,26.6569,26.485,26.51,17271,0
+KEY_J.US,D,20220113,000000,26.5,26.648,26.5,26.52,13168,0
+KEY_J.US,D,20220114,000000,26.59,26.59,26.35,26.3913,13947,0
+KEY_J.US,D,20220118,000000,26.27,26.39,26.21,26.3,18578,0
+KEY_J.US,D,20220119,000000,26.41,26.51,26.32,26.48,15098,0
+KEY_J.US,D,20220120,000000,26.53,26.64,26.4,26.46,15380,0
+KEY_J.US,D,20220121,000000,26.45,26.53,26.37,26.43,14160,0
+KEY_J.US,D,20220124,000000,26.41,26.47,26.1838,26.39,46939,0
+KEY_J.US,D,20220125,000000,26.33,26.39,26.18,26.25,21530,0
+KEY_J.US,D,20220126,000000,26.27,26.33,26.15,26.2,32306,0
+KEY_J.US,D,20220127,000000,26.27,26.29,25.51,25.52,27112,0
+KEY_J.US,D,20220128,000000,25.65,26.085,25.51,25.66,55651,0
+KEY_J.US,D,20220131,000000,25.66,26.31,25.66,26.13,78715,0
+KEY_J.US,D,20220201,000000,26.11,26.31,26.094,26.31,13851,0
+KEY_J.US,D,20220202,000000,26.39,26.4391,26.0193,26.15,25585,0
+KEY_J.US,D,20220203,000000,25.96,26.1035,25.85,25.985,25364,0
+KEY_J.US,D,20220204,000000,25.92,25.92,25.63,25.71,40083,0
+KEY_J.US,D,20220207,000000,25.8,25.8897,25.62,25.77,12330,0
+KEY_J.US,D,20220208,000000,25.78,25.91,25.56,25.61,41143,0
+KEY_J.US,D,20220209,000000,25.78,25.8,25.64,25.7151,47475,0
+KEY_J.US,D,20220210,000000,25.56,25.78,25.4,25.63,62373,0
+KEY_J.US,D,20220211,000000,25.63,25.749,25.35,25.42,38551,0
+KEY_J.US,D,20220214,000000,25.47,25.48,25.34,25.41,99309,0
+KEY_J.US,D,20220215,000000,25.5,25.8277,25.34,25.58,32100,0
+KEY_J.US,D,20220216,000000,25.54,25.93,25.48,25.83,35806,0
+KEY_J.US,D,20220217,000000,25.83,25.98,25.7501,25.94,22388,0
+KEY_J.US,D,20220218,000000,25.96,26,25.7101,25.86,20062,0
+KEY_J.US,D,20220222,000000,25.89,25.89,25.66,25.78,12984,0
+KEY_J.US,D,20220223,000000,25.89,26.0108,25.725,25.73,19959,0
+KEY_J.US,D,20220224,000000,25.53,25.89,25.53,25.89,24726,0
+KEY_J.US,D,20220225,000000,25.69,26,25.52,25.9894,18398,0
+KEY_J.US,D,20220228,000000,25.97,26.095,25.64,25.71,38250,0
+KEY_J.US,D,20220301,000000,25.74,26.02,25.74,25.77,21225,0
+KEY_J.US,D,20220302,000000,25.88,25.88,25.66,25.7,21686,0
+KEY_J.US,D,20220303,000000,25.76,25.86,25.55,25.63,15512,0
+KEY_J.US,D,20220304,000000,25.67,25.67,25.35,25.5,31742,0
+KEY_J.US,D,20220307,000000,25.52,25.52,25.23,25.2939,33503,0
+KEY_J.US,D,20220308,000000,25.35,25.35,25.03,25.04,32547,0
+KEY_J.US,D,20220309,000000,25.15,25.34,25.11,25.2084,16522,0
+KEY_J.US,D,20220310,000000,25.17,25.19,25.0202,25.07,18862,0
+KEY_J.US,D,20220311,000000,25.18,25.26,25.02,25.03,17598,0
+KEY_J.US,D,20220314,000000,25.03,25.1,24.76,24.85,76827,0
+KEY_J.US,D,20220315,000000,24.99,25.22,24.874,25.12,32472,0
+KEY_J.US,D,20220316,000000,25.19,25.48,25.02,25.41,29363,0
+KEY_J.US,D,20220317,000000,25.41,25.7442,25.41,25.61,12039,0
+KEY_J.US,D,20220318,000000,25.66,25.9567,25.5809,25.75,15794,0
+KEY_J.US,D,20220321,000000,25.71,25.78,25.45,25.56,15438,0
+KEY_J.US,D,20220322,000000,25.48,25.62,25.2955,25.45,35105,0
+KEY_J.US,D,20220323,000000,25.57,25.5733,25.3,25.42,17634,0
+KEY_J.US,D,20220324,000000,25.48,25.5983,25.35,25.4,17113,0
+KEY_J.US,D,20220325,000000,25.29,25.425,24.63,24.63,86192,0
+KEY_J.US,D,20220328,000000,24.72,24.9915,24.72,24.93,22901,0
+KEY_J.US,D,20220329,000000,25.07,25.21,24.87,25.19,26559,0
+KEY_J.US,D,20220330,000000,25.1,25.35,25.1,25.22,31858,0
+KEY_J.US,D,20220331,000000,25.23,25.61,25.23,25.39,17217,0
+KEY_J.US,D,20220401,000000,25.2,25.7022,25.063,25.21,10446,0
+KEY_J.US,D,20220404,000000,25.18,25.23,25.05,25.12,14893,0
+KEY_J.US,D,20220405,000000,25.14,25.14,24.69,24.69,38006,0
+KEY_J.US,D,20220406,000000,24.58,24.8599,24.5546,24.71,59539,0
+KEY_J.US,D,20220407,000000,24.64,24.99,24.64,24.93,26675,0
+KEY_J.US,D,20220408,000000,24.87,25,24.7,24.75,35623,0
+KEY_J.US,D,20220411,000000,24.7,24.73,24.47,24.47,39731,0
+KEY_J.US,D,20220412,000000,24.55,24.69,24.19,24.3,79790,0
+KEY_J.US,D,20220413,000000,24.3,24.519,24.2642,24.35,22163,0
+KEY_J.US,D,20220414,000000,24.44,24.44,24.0601,24.11,20910,0
+KEY_J.US,D,20220418,000000,24.13,24.24,23.91,23.92,38905,0
+KEY_J.US,D,20220419,000000,23.9,23.9693,23.8,23.85,27693,0
+KEY_J.US,D,20220420,000000,23.9,24,23.86,23.9,26938,0
+KEY_J.US,D,20220421,000000,24.04,24.1,23.53,23.53,45121,0
+KEY_J.US,D,20220422,000000,23.47,23.65,23.47,23.57,31367,0
+KEY_J.US,D,20220425,000000,23.52,23.9,23.52,23.75,27521,0
+KEY_J.US,D,20220426,000000,23.75,23.8,23.62,23.64,45855,0
+KEY_J.US,D,20220427,000000,23.61,23.8028,23.3456,23.49,49362,0
+KEY_J.US,D,20220428,000000,23.43,23.97,23.28,23.92,50829,0
+KEY_J.US,D,20220429,000000,23.73,23.75,23.34,23.62,161720,0
+KEY_J.US,D,20220502,000000,23.52,23.52,22.83,22.91,37565,0
+KEY_J.US,D,20220503,000000,22.93,23.2,22.41,22.7673,51418,0
+KEY_J.US,D,20220504,000000,22.65,23.17,22.56,23.17,58045,0
+KEY_J.US,D,20220505,000000,23,23,22.645,22.84,49350,0
+KEY_J.US,D,20220506,000000,22.69,22.69,22.39,22.47,34082,0
+KEY_J.US,D,20220509,000000,22.25,22.73,22.05,22.07,47868,0
+KEY_J.US,D,20220510,000000,22.26,22.58,22.12,22.47,78568,0
+KEY_J.US,D,20220511,000000,22.44,23.0199,22.44,22.78,96567,0
+KEY_J.US,D,20220512,000000,22.88,23.35,22.86,23.24,42653,0
+KEY_J.US,D,20220513,000000,23.19,23.59,23.19,23.35,54908,0
+KEY_J.US,D,20220516,000000,23.54,23.74,23.3558,23.4,31165,0
+KEY_J.US,D,20220517,000000,23.49,24.12,23.34,23.52,95700,0
+KEY_J.US,D,20220518,000000,23.42,23.6689,23.17,23.34,60335,0
+KEY_J.US,D,20220519,000000,23.45,23.5799,23.23,23.28,115645,0
+KEY_J.US,D,20220520,000000,23.33,23.6027,23.07,23.13,63210,0
+KEY_J.US,D,20220523,000000,23.17,23.34,23.08,23.18,60545,0
+KEY_J.US,D,20220524,000000,23.2,23.56,23.13,23.56,66450,0
+KEY_J.US,D,20220525,000000,23.5,24.41,23.48,24.38,37232,0
+KEY_J.US,D,20220526,000000,24.36,24.88,24.235,24.75,73237,0
+KEY_J.US,D,20220527,000000,24.59,25.12,24.4107,25.07,56492,0
+KEY_J.US,D,20220531,000000,24.9,24.93,24.5,24.84,71440,0
+KEY_J.US,D,20220601,000000,24.74,24.86,24.52,24.81,21845,0
+KEY_J.US,D,20220602,000000,24.62,24.85,24.52,24.8,50105,0
+KEY_J.US,D,20220603,000000,24.65,24.7437,24.46,24.65,16169,0
+KEY_J.US,D,20220606,000000,24.7022,24.75,24.56,24.6,17994,0
+KEY_J.US,D,20220607,000000,24.58,24.77,24.4904,24.64,19932,0
+KEY_J.US,D,20220608,000000,24.65,24.74,24.57,24.62,16330,0
+KEY_J.US,D,20220609,000000,24.6,24.61,24.27,24.35,28445,0
+KEY_J.US,D,20220610,000000,24.18,24.18,23.56,23.65,55746,0
+KEY_J.US,D,20220613,000000,23.35,23.35,22.55,22.55,56905,0
+KEY_J.US,D,20220614,000000,22.62,22.91,22.32,22.77,23223,0
+KEY_J.US,D,20220615,000000,22.97,23.34,22.665,22.89,21448,0
+KEY_J.US,D,20220616,000000,22.53,22.7,21.89,22.26,206307,0
+KEY_J.US,D,20220617,000000,22.2,22.26,21.8,21.93,107278,0
+KEY_J.US,D,20220621,000000,22.03,22.6,22.03,22.45,71785,0
+KEY_J.US,D,20220622,000000,22.36,22.8,22.36,22.75,38632,0
+KEY_J.US,D,20220623,000000,22.67,22.95,22.5804,22.8,17921,0
+KEY_J.US,D,20220624,000000,22.71,23.3,22.71,23.24,43880,0
+KEY_J.US,D,20220627,000000,23.38,23.38,23.1123,23.34,13401,0
+KEY_J.US,D,20220628,000000,23.42,23.54,23.05,23.27,22620,0
+KEY_J.US,D,20220629,000000,23.35,23.4,23.0752,23.23,9492,0
+KEY_J.US,D,20220630,000000,23.23,23.6,23,23.52,24182,0
+KEY_J.US,D,20220701,000000,23.63,23.77,23.2,23.73,10454,0
+KEY_J.US,D,20220705,000000,23.52,23.76,23.52,23.76,12151,0
+KEY_J.US,D,20220706,000000,23.73,23.89,23.66,23.89,35567,0
+KEY_J.US,D,20220707,000000,23.86,24.28,23.86,24.14,30623,0
+KEY_J.US,D,20220708,000000,24.14,24.24,24.06,24.22,17001,0
+KEY_J.US,D,20220711,000000,24.08,24.4699,24.08,24.41,17440,0
+KEY_J.US,D,20220712,000000,24.39,24.6666,24.285,24.39,23493,0
+KEY_J.US,D,20220713,000000,24.1,24.36,24.0772,24.12,13441,0
+KEY_J.US,D,20220714,000000,24,24,23.51,23.97,25361,0
+KEY_J.US,D,20220715,000000,23.92,24.12,23.87,24.03,19054,0
+KEY_J.US,D,20220718,000000,24.12,24.36,24.12,24.25,17834,0
+KEY_J.US,D,20220719,000000,24.21,24.405,24.1866,24.37,41748,0
+KEY_J.US,D,20220720,000000,24.27,24.58,24.27,24.54,23319,0
+KEY_J.US,D,20220721,000000,24.54,24.68,24.3501,24.65,27947,0
+KEY_J.US,D,20220722,000000,24.74,24.87,24.5136,24.8,34705,0
+KEY_J.US,D,20220725,000000,24.7,24.8,24.67,24.71,20036,0
+KEY_J.US,D,20220726,000000,24.63,24.7574,24.5382,24.55,15538,0
+KEY_J.US,D,20220727,000000,24.55,24.75,24.55,24.62,20676,0
+KEY_J.US,D,20220728,000000,24.6,24.94,24.6,24.85,47648,0
+KEY_J.US,D,20220729,000000,24.77,24.989,24.7601,24.9,51988,0
+KEY_J.US,D,20220801,000000,24.89,24.91,24.75,24.91,42833,0
+KEY_J.US,D,20220802,000000,24.85,25.2,24.815,25.2,45322,0
+KEY_J.US,D,20220803,000000,25.1,25.49,25.1,25.49,29771,0
+KEY_J.US,D,20220804,000000,25.4,25.4,25.1618,25.36,32799,0
+KEY_J.US,D,20220805,000000,25.03,25.22,24.8112,24.95,24408,0
+KEY_J.US,D,20220808,000000,25.08,25.12,24.81,25.0265,21683,0
+KEY_J.US,D,20220809,000000,25.04,25.04,24.62,24.725,13292,0
+KEY_J.US,D,20220810,000000,24.976,25.23,24.86,24.95,23178,0
+KEY_J.US,D,20220811,000000,25.06,25.09,24.68,24.74,19083,0
+KEY_J.US,D,20220812,000000,24.79,25.03,24.78,25.03,11809,0
+KEY_J.US,D,20220815,000000,24.9,25.17,24.9,25,15516,0
+KEY_J.US,D,20220816,000000,25,25.02,24.78,24.9,31120,0
+KEY_J.US,D,20220817,000000,24.65,24.65,24.42,24.6,58325,0
+KEY_J.US,D,20220818,000000,24.64,24.89,24.43,24.81,49662,0
+KEY_J.US,D,20220819,000000,24.67,24.79,24.6,24.72,41186,0
+KEY_J.US,D,20220822,000000,24.7,24.75,24.5,24.54,63443,0
+KEY_J.US,D,20220823,000000,24.5,24.74,23.7,24.33,70188,0
+KEY_J.US,D,20220824,000000,24.25,24.5789,24.08,24.4043,29376,0
+KEY_J.US,D,20220825,000000,24.31,24.93,24.26,24.81,42116,0
+KEY_J.US,D,20220826,000000,24.83,24.89,24.62,24.62,17036,0
+KEY_J.US,D,20220829,000000,24.5,24.78,24.4532,24.6,35777,0
+KEY_J.US,D,20220830,000000,24.37,24.37,23.98,24.15,41582,0
+KEY_J.US,D,20220831,000000,24.2,24.2599,23.83,23.9,38135,0
+KEY_J.US,D,20220901,000000,23.75,23.8,23.58,23.73,16824,0
+KEY_J.US,D,20220902,000000,23.7,24.2,23.7,24.0714,7034,0
+KEY_J.US,D,20220906,000000,23.9,23.939,23.642,23.75,25550,0
+KEY_J.US,D,20220907,000000,23.71,24.02,23.7,23.79,21762,0
+KEY_J.US,D,20220908,000000,23.68,23.9596,23.31,23.31,36954,0
+KEY_J.US,D,20220909,000000,23.43,23.72,23.43,23.6,21451,0
+KEY_J.US,D,20220912,000000,23.62,24.01,23.62,24,13476,0
+KEY_J.US,D,20220913,000000,23.46,23.91,23.46,23.85,41718,0
+KEY_J.US,D,20220914,000000,23.9,24.01,23.67,24.01,24275,0
+KEY_J.US,D,20220915,000000,23.96,24.135,23.77,24,37067,0
+KEY_J.US,D,20220916,000000,23.77,24.1,23.58,24.01,27795,0
+KEY_J.US,D,20220919,000000,23.98,23.98,23.51,23.55,39379,0
+KEY_J.US,D,20220920,000000,23.42,23.5,23.32,23.49,26399,0
+KEY_J.US,D,20220921,000000,23.52,23.82,23.49,23.82,14232,0
+KEY_J.US,D,20220922,000000,23.6,23.75,23.3,23.3,35175,0
+KEY_J.US,D,20220923,000000,23.2,23.21,22.63,22.91,22794,0
+KEY_J.US,D,20220926,000000,22.76,22.97,22.48,22.62,20658,0
+KEY_J.US,D,20220927,000000,22.75,22.91,22.3301,22.91,29703,0
+KEY_J.US,D,20220928,000000,22.91,23.71,22.72,23.71,24178,0
+KEY_J.US,D,20220929,000000,23.42,23.68,23.0305,23.68,26048,0
+KEY_J.US,D,20220930,000000,23.53,23.88,23.53,23.76,98644,0
+KEY_J.US,D,20221003,000000,23.91,24.1416,23.8002,23.81,23468,0
+KEY_J.US,D,20221004,000000,23.93,24.24,23.82,24.13,26625,0
+KEY_J.US,D,20221005,000000,23.91,24.12,23.83,23.95,21886,0
+KEY_J.US,D,20221006,000000,23.85,23.9857,23.73,23.75,11127,0
+KEY_J.US,D,20221007,000000,23.53,23.63,23.27,23.63,18752,0
+KEY_J.US,D,20221010,000000,23.66,23.66,23.0801,23.09,13759,0
+KEY_J.US,D,20221011,000000,23.08,23.2,22.83,23.11,34328,0
+KEY_J.US,D,20221012,000000,22.82,22.82,22.29,22.29,32143,0
+KEY_J.US,D,20221013,000000,22,22.3299,21.74,21.99,27258,0
+KEY_J.US,D,20221014,000000,22.03,22.324,21.99,22.18,15003,0
+KEY_J.US,D,20221017,000000,22.24,22.38,22.0394,22.15,24174,0
+KEY_J.US,D,20221018,000000,22.16,22.3735,21.934,22.16,17532,0
+KEY_J.US,D,20221019,000000,21.9,22.05,21.6,21.64,37066,0
+KEY_J.US,D,20221020,000000,21.51,21.62,21.06,21.1,21147,0
+KEY_J.US,D,20221021,000000,20.98,21.4312,18.88,21.41,17472,0
+KEY_J.US,D,20221024,000000,21.39,21.49,21.25,21.26,22207,0
+KEY_J.US,D,20221025,000000,21.28,21.67,21.28,21.59,26657,0
+KEY_J.US,D,20221026,000000,21.32,21.93,21.31,21.55,33269,0
+KEY_J.US,D,20221027,000000,21.41,21.84,21.32,21.32,43292,0
+KEY_J.US,D,20221028,000000,21.3,21.5165,21.17,21.2,55792,0
+KEY_J.US,D,20221031,000000,21.27,21.33,20.95,21.14,81163,0
+KEY_J.US,D,20221101,000000,21.15,21.2751,20.67,20.67,52660,0
+KEY_J.US,D,20221102,000000,20.7,21.1199,20.42,20.42,40943,0
+KEY_J.US,D,20221103,000000,20.3,20.75,20.3,20.49,94320,0
+KEY_J.US,D,20221104,000000,20.49,20.67,20.3,20.44,50664,0
+KEY_J.US,D,20221107,000000,20.45,20.76,20.35,20.41,57498,0
+KEY_J.US,D,20221108,000000,20.46,20.83,20.45,20.61,40793,0
+KEY_J.US,D,20221109,000000,20.66,20.89,20.44,20.44,45353,0
+KEY_J.US,D,20221110,000000,20.82,21.55,20.82,21.41,75822,0
+KEY_J.US,D,20221111,000000,21.34,22.13,21.34,21.9,86427,0
+KEY_J.US,D,20221114,000000,21.99,22.12,21.6401,21.75,88357,0
+KEY_J.US,D,20221115,000000,22.04,22.49,21.73,22.4357,64162,0
+KEY_J.US,D,20221116,000000,22.47,23.0581,22.32,22.83,55533,0
+KEY_J.US,D,20221117,000000,22.68,22.98,22.55,22.84,49903,0
+KEY_J.US,D,20221118,000000,22.84,22.95,22.69,22.83,41888,0
+KEY_J.US,D,20221121,000000,22.83,23.11,22.8,23.03,47122,0
+KEY_J.US,D,20221122,000000,22.96,23.12,22.7801,23.11,55107,0
+KEY_J.US,D,20221123,000000,23.2,23.55,23.15,23.55,41678,0
+KEY_J.US,D,20221125,000000,23.5,23.77,23.495,23.77,21654,0
+KEY_J.US,D,20221128,000000,23.78,23.98,23.69,23.83,80365,0
+KEY_J.US,D,20221129,000000,23.36,23.5799,23.11,23.11,37115,0
+KEY_J.US,D,20221130,000000,23.05,23.7,23.05,23.7,50059,0
+KEY_J.US,D,20221201,000000,23.62,23.82,23.2747,23.75,33752,0
+KEY_J.US,D,20221202,000000,23.6,23.74,23.41,23.67,41025,0
+KEY_J.US,D,20221205,000000,23.52,23.94,23.3,23.31,42449,0
+KEY_J.US,D,20221206,000000,23.31,23.6,23.07,23.18,27258,0
+KEY_J.US,D,20221207,000000,23.12,23.3799,23.12,23.34,30423,0
+KEY_J.US,D,20221208,000000,23.39,23.44,23.17,23.31,47857,0
+KEY_J.US,D,20221209,000000,23.16,23.49,22.98,22.98,27989,0
+KEY_J.US,D,20221212,000000,23.14,23.32,22.94,23.15,41833,0
+KEY_J.US,D,20221213,000000,23.54,23.61,23.2091,23.49,27524,0
+KEY_J.US,D,20221214,000000,23.54,23.67,23.23,23.23,44010,0
+KEY_J.US,D,20221215,000000,23.26,23.31,23.13,23.13,33738,0
+KEY_J.US,D,20221216,000000,23.01,23.2,22.98,22.99,31328,0
+KEY_J.US,D,20221219,000000,22.95,23.154,22.8688,23.02,44932,0
+KEY_J.US,D,20221220,000000,22.9,23.1,22.8894,22.92,34220,0
+KEY_J.US,D,20221221,000000,23,23.28,23,23.04,46656,0
+KEY_J.US,D,20221222,000000,23.04,23.07,22.37,22.37,49855,0
+KEY_J.US,D,20221223,000000,22.49,22.49,22.04,22.06,37419,0
+KEY_J.US,D,20221227,000000,22.04,22.16,21.41,21.56,54082,0
+KEY_J.US,D,20221228,000000,21.56,21.59,20.48,20.9,205648,0
+KEY_J.US,D,20221229,000000,20.91,21.2,20.9,20.93,43344,0
+KEY_J.US,D,20221230,000000,20.91,21.12,20.62,20.78,110558,0
+KEY_J.US,D,20230103,000000,21.06,21.25,20.85,20.98,33142,0
+KEY_J.US,D,20230104,000000,21.18,21.68,21.11,21.67,40803,0
+KEY_J.US,D,20230105,000000,21.55,22.135,21.49,22.04,29360,0
+KEY_J.US,D,20230106,000000,22.15,22.74,22.15,22.68,27144,0
+KEY_J.US,D,20230109,000000,22.75,23.28,22.46,22.74,43089,0
+KEY_J.US,D,20230110,000000,22.63,22.92,22.585,22.91,28441,0
+KEY_J.US,D,20230111,000000,22.92,23.34,22.92,23.27,42874,0
+KEY_J.US,D,20230112,000000,23.39,23.61,23.2,23.43,33620,0
+KEY_J.US,D,20230113,000000,23.4,23.73,23.4,23.42,38367,0
+KEY_J.US,D,20230117,000000,23.45,23.75,23.45,23.55,37516,0
+KEY_J.US,D,20230118,000000,23.68,23.98,23.62,23.6594,44533,0
+KEY_J.US,D,20230119,000000,23.68,23.69,23.47,23.69,24722,0
+KEY_J.US,D,20230120,000000,23.64,23.75,23.574,23.75,21210,0
+KEY_J.US,D,20230123,000000,23.68,23.97,23.68,23.94,60542,0
+KEY_J.US,D,20230124,000000,23.95,24.05,23.895,23.895,18698,0
+KEY_J.US,D,20230125,000000,23.8,23.95,23.76,23.95,28607,0
+KEY_J.US,D,20230126,000000,24.03,24.09,23.87,24.09,31139,0
+KEY_J.US,D,20230127,000000,24.02,24.1711,24.02,24.1,24067,0
+KEY_J.US,D,20230130,000000,23.97,24.47,23.97,24.47,39623,0
+KEY_J.US,D,20230131,000000,24.37,24.85,24.3125,24.76,37997,0
+KEY_J.US,D,20230201,000000,24.66,25.12,24.65,25.09,38258,0
+KEY_J.US,D,20230202,000000,25.05,25.3699,24.9416,25.34,44665,0
+KEY_J.US,D,20230203,000000,25.08,25.24,24.69,24.97,31781,0
+KEY_J.US,D,20230206,000000,24.77,25.213,24.54,24.82,28109,0
+KEY_J.US,D,20230207,000000,24.84,24.84,24.41,24.76,25987,0
+KEY_J.US,D,20230208,000000,24.75,24.86,24.57,24.86,25523,0
+KEY_J.US,D,20230209,000000,25.01,25.01,24.12,24.13,59763,0
+KEY_J.US,D,20230210,000000,24.19,24.5499,23.94,24.08,15508,0
+KEY_J.US,D,20230213,000000,24.09,24.2999,24.09,24.29,11394,0
+KEY_J.US,D,20230214,000000,24.27,24.47,24.21,24.21,18834,0
+KEY_J.US,D,20230215,000000,24.2,24.5135,24.2,24.3,14210,0
+KEY_J.US,D,20230216,000000,24.15,24.15,23.971,24.03,11874,0
+KEY_J.US,D,20230217,000000,23.93,24,23.75,23.97,19328,0
+KEY_J.US,D,20230221,000000,23.84,23.84,23.2,23.255,34634,0
+KEY_J.US,D,20230222,000000,23.27,23.59,23.19,23.59,23015,0
+KEY_J.US,D,20230223,000000,23.65,23.73,23.5,23.62,20039,0
+KEY_J.US,D,20230224,000000,23.5,23.78,23.4865,23.74,23617,0
+KEY_J.US,D,20230227,000000,23.38,23.58,23.32,23.32,15371,0
+KEY_J.US,D,20230228,000000,23.26,23.38,23.02,23.32,42937,0
+KEY_J.US,D,20230301,000000,23.22,23.24,23.09,23.23,28025,0
+KEY_J.US,D,20230302,000000,23.09,23.35,22.89,23.23,37409,0
+KEY_J.US,D,20230303,000000,23.31,23.6,23.2631,23.49,17878,0
+KEY_J.US,D,20230306,000000,23.57,23.7274,23.4528,23.68,21694,0
+KEY_J.US,D,20230307,000000,23.58,23.9926,23.58,23.6,29360,0
+KEY_J.US,D,20230308,000000,23.6,23.8012,23.5,23.72,9994,0
+KEY_J.US,D,20230309,000000,23.6,23.649,22.73,22.91,21362,0
+KEY_J.US,D,20230310,000000,22.7,22.8996,21.77,22.25,27210,0
+KEY_J.US,D,20230313,000000,20.66,21,15.3,17.18,275321,0
+KEY_J.US,D,20230314,000000,19.31,20.13,19.18,19.26,156597,0
+KEY_J.US,D,20230315,000000,19.11,19.4259,18.21,18.41,202222,0
+KEY_J.US,D,20230316,000000,19.34,19.3756,18.25,19.18,113145,0
+KEY_J.US,D,20230317,000000,19,19.5,18.04,18.99,137586,0
+KEY_J.US,D,20230320,000000,19.12,19.4268,18.67,19.05,105380,0
+KEY_J.US,D,20230321,000000,19.26,20.41,19.2,19.63,129915,0
+KEY_J.US,D,20230322,000000,19.4,20.15,19.32,19.79,81707,0
+KEY_J.US,D,20230323,000000,19.84,20.0224,19,19.01,73445,0
+KEY_J.US,D,20230324,000000,19,19,18.2311,18.94,93108,0
+KEY_J.US,D,20230327,000000,19.27,19.93,19.18,19.18,83023,0
+KEY_J.US,D,20230328,000000,19.22,19.89,19.22,19.67,51930,0
+KEY_J.US,D,20230329,000000,19.81,20.6593,19.76,20.47,141591,0
+KEY_J.US,D,20230330,000000,20.56,21.3688,20.25,20.8,66194,0
+KEY_J.US,D,20230331,000000,20.93,21.1791,20.41,20.61,107332,0
+KEY_J.US,D,20230403,000000,20.61,21.27,20.61,21.21,77272,0
+KEY_J.US,D,20230404,000000,21.42,21.42,20.6043,21.26,80430,0
+KEY_J.US,D,20230405,000000,20.96,20.99,20.12,20.16,84467,0
+KEY_J.US,D,20230406,000000,20.01,20.4223,20.01,20.2,29670,0
+KEY_J.US,D,20230410,000000,20.04,20.23,19.61,19.62,51566,0
+KEY_J.US,D,20230411,000000,19.8,20.515,19.7,20.4,95205,0
+KEY_J.US,D,20230412,000000,20.45,21.195,20.35,21.115,112042,0
+KEY_J.US,D,20230413,000000,21.04,21.955,20.7471,21.95,98334,0
+KEY_J.US,D,20230414,000000,21.78,22.1568,21.62,22.05,39475,0
+KEY_J.US,D,20230417,000000,21.99,22.67,21.74,22.56,64078,0
+KEY_J.US,D,20230418,000000,22.48,22.84,22.19,22.19,36633,0
+KEY_J.US,D,20230419,000000,22.16,22.95,22.13,22.85,104559,0
+KEY_J.US,D,20230420,000000,22.62,22.96,22.1,22.33,24308,0
+KEY_J.US,D,20230421,000000,22.34,22.6899,22.04,22.06,33796,0
+KEY_J.US,D,20230424,000000,22.29,22.29,21.47,21.71,63787,0
+KEY_J.US,D,20230425,000000,21.53,21.86,21.09,21.54,305006,0
+KEY_J.US,D,20230426,000000,21.51,21.67,21.06,21.2,145046,0
+KEY_J.US,D,20230427,000000,21.13,21.75,21.0514,21.59,45308,0
+KEY_J.US,D,20230428,000000,21.46,21.74,21.43,21.49,79892,0
+KEY_J.US,D,20230501,000000,21.3,21.465,20.19,20.63,178515,0
+KEY_J.US,D,20230502,000000,20.49,20.49,16.73,17.12,681902,0
+KEY_J.US,D,20230503,000000,16.92,17.78,16.91,17.33,292588,0
+KEY_J.US,D,20230504,000000,15.75,16.49,14.2293,14.5,668086,0
+KEY_J.US,D,20230505,000000,15.94,16.81,15.55,16.3702,174061,0
+KEY_J.US,D,20230508,000000,17.5,17.5,15.88,15.88,163617,0
+KEY_J.US,D,20230509,000000,15.81,16.69,15.35,16.37,157871,0
+KEY_J.US,D,20230510,000000,16.67,17,16.06,17,83286,0
+KEY_J.US,D,20230511,000000,16.36,16.94,16.33,16.4,84263,0
+KEY_J.US,D,20230512,000000,16.64,16.7138,16.2,16.62,43416,0
+KEY_J.US,D,20230515,000000,16.79,17.2899,16.32,16.57,82903,0
+KEY_J.US,D,20230516,000000,16.49,17.21,16.39,16.39,133854,0
+KEY_J.US,D,20230517,000000,16.64,18.21,16.64,17.95,98335,0
+KEY_J.US,D,20230518,000000,17.95,18.5202,17.78,17.78,44835,0
+KEY_J.US,D,20230519,000000,17.78,18.3,17.28,17.89,47029,0
+KEY_J.US,D,20230522,000000,17.89,18.55,17.89,18.51,30928,0
+KEY_J.US,D,20230523,000000,18.47,18.67,18.34,18.55,44669,0
+KEY_J.US,D,20230524,000000,18.42,18.69,17.9,18.64,37748,0
+KEY_J.US,D,20230525,000000,18.42,19.18,18.39,19.15,127989,0
+KEY_J.US,D,20230526,000000,18.93,19.44,18.93,19.395,66247,0
+KEY_J.US,D,20230530,000000,19.15,19.67,18.83,19.5,69083,0
+KEY_J.US,D,20230531,000000,19.11,19.66,18.53,19,128172,0
+KEY_J.US,D,20230601,000000,18.77,19.815,18.63,19.55,56768,0
+KEY_J.US,D,20230602,000000,19.49,21.25,19.49,21,64628,0
+KEY_J.US,D,20230605,000000,20.9,20.9,20.1,20.76,47931,0
+KEY_J.US,D,20230606,000000,20.8,20.93,20.1,20.67,41352,0
+KEY_J.US,D,20230607,000000,20.63,21.1399,20.28,20.2838,24924,0
+KEY_J.US,D,20230608,000000,20.18,20.29,19.94,20.15,39446,0
+KEY_J.US,D,20230609,000000,20.05,20.245,19.88,19.88,23318,0
+KEY_J.US,D,20230612,000000,19.64,19.88,18.96,19.16,29849,0
+KEY_J.US,D,20230613,000000,19.28,19.5599,18.88,19,91441,0
+KEY_J.US,D,20230614,000000,19.19,19.31,18.88,19.04,40678,0
+KEY_J.US,D,20230615,000000,19.39,20.02,19.326,19.94,43705,0
+KEY_J.US,D,20230616,000000,19.95,20.21,19.76,20,39505,0
+KEY_J.US,D,20230620,000000,19.94,20.0009,19.76,19.88,29442,0
+KEY_J.US,D,20230621,000000,19.79,19.94,19.43,19.43,27308,0
+KEY_J.US,D,20230622,000000,19.32,19.4,18.88,18.88,48151,0
+KEY_J.US,D,20230623,000000,18.82,19.05,18.82,18.9,78325,0
+KEY_J.US,D,20230626,000000,19.11,19.52,19.11,19.4,40901,0
+KEY_J.US,D,20230627,000000,19.39,19.54,19.25,19.25,18732,0
+KEY_J.US,D,20230628,000000,19.18,19.41,18.92,18.97,41252,0
+KEY_J.US,D,20230629,000000,18.94,18.96,18.08,18.11,32626,0
+KEY_J.US,D,20230630,000000,18.27,18.75,18.14,18.48,93662,0
+KEY_J.US,D,20230703,000000,18.78,18.87,18.49,18.84,17156,0
+KEY_J.US,D,20230705,000000,18.6,18.99,18.6,18.84,37646,0
+KEY_J.US,D,20230706,000000,18.74,18.75,18,18.12,33007,0
+KEY_J.US,D,20230707,000000,18.04,18.86,18.04,18.57,52665,0
+KEY_J.US,D,20230710,000000,18.38,19.12,18.38,18.6219,21809,0
+KEY_J.US,D,20230711,000000,18.55,18.9878,18.55,18.9,24932,0
+KEY_J.US,D,20230712,000000,19.07,19.38,19.07,19.38,32055,0
+KEY_J.US,D,20230713,000000,19.4,20.08,19.37,20.08,25634,0
+KEY_J.US,D,20230714,000000,20.05,20.33,19.8,20.04,49535,0
+KEY_J.US,D,20230717,000000,20.1,20.27,19.7501,20.24,54460,0
+KEY_J.US,D,20230718,000000,20.11,20.3776,20.0001,20.15,176405,0
+KEY_J.US,D,20230719,000000,20.29,20.3,20.03,20.19,53194,0
+KEY_J.US,D,20230720,000000,20.11,20.385,20.1,20.34,28241,0
+KEY_J.US,D,20230721,000000,20.34,20.4,20.1,20.1,23414,0
+KEY_J.US,D,20230724,000000,20.25,20.495,20.1,20.495,27358,0
+KEY_J.US,D,20230725,000000,20.31,20.44,20.21,20.4,32189,0
+KEY_J.US,D,20230726,000000,20.34,20.98,20.34,20.87,36291,0
+KEY_J.US,D,20230727,000000,20.98,21,20.5,20.5,92480,0
+KEY_J.US,D,20230728,000000,20.72,20.72,20.3,20.31,29970,0
+KEY_J.US,D,20230731,000000,20.3,20.8999,20.3,20.66,41206,0
+KEY_J.US,D,20230801,000000,20.58,21.0843,20.39,20.78,27430,0
+KEY_J.US,D,20230802,000000,20.65,20.92,20.55,20.6,24494,0
+KEY_J.US,D,20230803,000000,20.6,20.7838,20.3,20.3,25828,0
+KEY_J.US,D,20230804,000000,20.35,20.7995,20.35,20.4669,14697,0
+KEY_J.US,D,20230807,000000,20.77,20.77,20.42,20.57,26165,0
+KEY_J.US,D,20230808,000000,20.57,20.57,20.12,20.18,37311,0
+KEY_J.US,D,20230809,000000,20.18,20.4528,19.86,20,42523,0
+KEY_J.US,D,20230810,000000,19.82,20.21,19.82,19.96,67131,0
+KEY_J.US,D,20230811,000000,19.88,20.17,19.79,20.13,16257,0
+KEY_J.US,D,20230814,000000,20.03,20.13,19.8101,20.01,10775,0
+KEY_J.US,D,20230815,000000,19.73,19.91,19.21,19.21,26210,0
+KEY_J.US,D,20230816,000000,19.54,19.54,18.61,18.74,19508,0
+KEY_J.US,D,20230817,000000,18.57,18.7399,18.1801,18.2,41066,0
+KEY_J.US,D,20230818,000000,18.37,18.6454,18.21,18.21,24382,0
+KEY_J.US,D,20230821,000000,18.42,18.42,18.005,18.005,29761,0
+KEY_J.US,D,20230822,000000,17.91,18.08,17.65,17.78,39614,0
+KEY_J.US,D,20230823,000000,17.98,18.58,17.7601,18.57,64431,0
+KEY_J.US,D,20230824,000000,18.3,18.84,18.1023,18.5,254170,0
+KEY_J.US,D,20230825,000000,18.9,18.91,18.2884,18.5,30084,0
+KEY_J.US,D,20230828,000000,19.1,19.1,18.1,18.22,30965,0
+KEY_J.US,D,20230829,000000,18.18,18.7999,18.18,18.56,21674,0
+KEY_J.US,D,20230830,000000,18.03,18.25,17.8901,18.055,53336,0
+KEY_J.US,D,20230831,000000,18.16,18.16,17.63,18,113398,0
+KEY_J.US,D,20230901,000000,17.9,18.21,17.79,17.88,24858,0
+KEY_J.US,D,20230905,000000,17.67,18.03,17.55,17.55,48159,0
+KEY_J.US,D,20230906,000000,17.56,18.09,17.5301,17.74,51641,0
+KEY_J.US,D,20230907,000000,17.71,18.0357,17.62,17.66,32864,0
+KEY_J.US,D,20230908,000000,17.79,18.01,17.7023,17.73,22335,0
+KEY_J.US,D,20230911,000000,18.03,18.0399,17.71,17.73,32027,0
+KEY_J.US,D,20230912,000000,17.72,17.99,17.59,17.82,34793,0
+KEY_J.US,D,20230913,000000,17.93,17.93,17.66,17.66,38906,0
+KEY_J.US,D,20230914,000000,17.72,18.11,17.6951,17.72,20828,0
+KEY_J.US,D,20230915,000000,17.91,18.06,17.77,17.88,69360,0
+KEY_J.US,D,20230918,000000,17.93,18.2201,17.8105,18.1,53211,0
+KEY_J.US,D,20230919,000000,17.9,18.3,17.9,18.23,27006,0
+KEY_J.US,D,20230920,000000,18.3,18.65,18.3,18.47,67614,0
+KEY_J.US,D,20230921,000000,18.25,18.59,17.97,18.23,60369,0
+KEY_J.US,D,20230922,000000,18.29,18.56,18.26,18.34,27968,0
+KEY_J.US,D,20230925,000000,18.02,18.655,18.02,18.35,49658,0
+KEY_J.US,D,20230926,000000,18.27,18.7,18.27,18.49,53788,0
+KEY_J.US,D,20230927,000000,18.59,18.8499,18.18,18.67,69521,0
+KEY_J.US,D,20230928,000000,18.32,18.76,18.2657,18.7,45966,0
+KEY_J.US,D,20230929,000000,18.56,19.46,18.56,19.18,119710,0
+KEY_J.US,D,20231002,000000,18.91,19.08,18.57,18.7649,34986,0
+KEY_J.US,D,20231003,000000,18.4,18.5803,17.78,17.96,38298,0
+KEY_J.US,D,20231004,000000,18,18.5209,17.41,17.65,57116,0
+KEY_J.US,D,20231005,000000,17.44,17.885,17.29,17.29,27215,0
+KEY_J.US,D,20231006,000000,17.12,17.6126,16.92,17.43,24663,0
+KEY_J.US,D,20231009,000000,17.87,18.04,17.14,17.16,26838,0
+KEY_J.US,D,20231010,000000,17.25,17.27,16.42,16.8,69193,0
+KEY_J.US,D,20231011,000000,16.8,17.1179,16.5,16.56,50401,0
+KEY_J.US,D,20231012,000000,16.4,16.675,16.12,16.17,64307,0
+KEY_J.US,D,20231013,000000,16.29,16.4931,15.78,15.89,49694,0
+KEY_J.US,D,20231016,000000,16.15,16.7694,15.93,16.4,53615,0
+KEY_J.US,D,20231017,000000,16.07,16.66,16.07,16.25,41558,0
+KEY_J.US,D,20231018,000000,16.16,16.43,16.15,16.2,56676,0
+KEY_J.US,D,20231019,000000,16.27,16.8,16.17,16.17,58723,0
+KEY_J.US,D,20231020,000000,16.12,16.7,15.91,16.16,59100,0
+KEY_J.US,D,20231023,000000,16.06,16.58,16.06,16.45,54344,0
+KEY_J.US,D,20231024,000000,16.4,16.72,15.9115,16.19,115389,0
+KEY_J.US,D,20231025,000000,16.2,16.28,15.35,16.06,130152,0
+KEY_J.US,D,20231026,000000,15.9,16.41,15.88,16.15,82320,0
+KEY_J.US,D,20231027,000000,16.13,16.1615,15.55,15.59,206780,0
+KEY_J.US,D,20231030,000000,15.66,15.7501,15.1989,15.28,133180,0
+KEY_J.US,D,20231031,000000,15.32,15.6596,15.22,15.3,275257,0
+KEY_J.US,D,20231101,000000,15.4,15.8509,15.4,15.85,52788,0
+KEY_J.US,D,20231102,000000,16.14,17.11,16.13,16.89,72079,0
+KEY_J.US,D,20231103,000000,17.32,17.69,17.0711,17.62,48582,0
+KEY_J.US,D,20231106,000000,17.69,17.69,17.1197,17.4836,38868,0
+KEY_J.US,D,20231107,000000,17.31,17.6167,17.07,17.11,34744,0
+KEY_J.US,D,20231108,000000,17.12,17.5099,17.12,17.18,19346,0
+KEY_J.US,D,20231109,000000,17.37,17.37,17.1101,17.26,43601,0
+KEY_J.US,D,20231110,000000,17.42,17.6,17.2,17.5,30562,0
+KEY_J.US,D,20231113,000000,17.345,17.82,17.2148,17.82,43658,0
+KEY_J.US,D,20231114,000000,18.01,18.35,18.01,18.06,95210,0
+KEY_J.US,D,20231115,000000,18.02,18.4,17.97,18.38,56241,0
+KEY_J.US,D,20231116,000000,18.3,18.48,18.3,18.34,53614,0
+KEY_J.US,D,20231117,000000,18.56,18.94,18.555,18.8,72012,0
+KEY_J.US,D,20231120,000000,18.93,19,18.6974,18.78,37953,0
+KEY_J.US,D,20231121,000000,18.86,19.17,18.78,18.78,58552,0
+KEY_J.US,D,20231122,000000,18.8,19.04,18.58,18.74,30004,0
+KEY_J.US,D,20231124,000000,18.8,19.19,18.7,19.13,22453,0
+KEY_J.US,D,20231127,000000,19.1,19.7,19,19.44,119776,0
+KEY_J.US,D,20231128,000000,19.32,19.7882,19.3116,19.55,43296,0
+KEY_J.US,D,20231129,000000,19.44,19.81,19.25,19.53,62662,0
+KEY_J.US,D,20231130,000000,19.39,19.62,19.15,19.37,100709,0
+KEY_J.US,D,20231201,000000,19.25,19.9699,19.02,19.94,44671,0
+KEY_J.US,D,20231204,000000,19.87,20.1,19.1505,19.2,85842,0
+KEY_J.US,D,20231205,000000,19.47,19.47,19.0301,19.31,42741,0
+KEY_J.US,D,20231206,000000,19.27,19.6295,18.8846,18.8846,47702,0
+KEY_J.US,D,20231207,000000,18.87,19.28,18.76,19.1,66100,0
+KEY_J.US,D,20231208,000000,19.08,19.14,18.84,19.02,35397,0
+KEY_J.US,D,20231211,000000,18.85,19.0486,18.65,18.755,67147,0
+KEY_J.US,D,20231212,000000,18.89,19.03,18.6,18.79,65269,0
+KEY_J.US,D,20231213,000000,18.81,19.525,18.73,19.3,82048,0
+KEY_J.US,D,20231214,000000,19.66,20.11,19.5,19.69,119562,0
+KEY_J.US,D,20231215,000000,20.03,20.23,19.8057,20.075,68486,0
+KEY_J.US,D,20231218,000000,20.1,20.2299,19.27,19.45,89758,0
+KEY_J.US,D,20231219,000000,19.76,19.88,19.5005,19.84,102412,0
+KEY_J.US,D,20231220,000000,19.85,20.5,19.8023,20.18,70786,0
+KEY_J.US,D,20231221,000000,20.29,20.35,19.73,19.96,80868,0
+KEY_J.US,D,20231222,000000,20.01,20.41,19.87,20.1574,45526,0
+KEY_J.US,D,20231226,000000,20.16,20.398,20.09,20.21,36738,0
+KEY_J.US,D,20231227,000000,20.2,20.47,20.12,20.3,46876,0
+KEY_J.US,D,20231228,000000,20.23,20.4717,20.05,20.27,45088,0
+KEY_J.US,D,20231229,000000,20.43,20.48,19.96,19.96,60349,0
+KEY_J.US,D,20240102,000000,19.95,20.06,19.71,19.79,33516,0
+KEY_J.US,D,20240103,000000,19.79,20.26,19.65,20.13,51901,0
+KEY_J.US,D,20240104,000000,20.17,20.53,20.1,20.43,26149,0
+KEY_J.US,D,20240105,000000,20.55,20.81,20.42,20.65,21272,0
+KEY_J.US,D,20240108,000000,20.72,21.4,20.5504,21.34,39105,0
+KEY_J.US,D,20240109,000000,21.11,21.44,20.8427,21.13,42189,0
+KEY_J.US,D,20240110,000000,21.0443,21.3,20.82,20.82,45853,0
+KEY_J.US,D,20240111,000000,20.8778,21.44,20.8778,21.25,32119,0
+KEY_J.US,D,20240112,000000,21.4,21.431,21.0101,21.2947,14614,0
+KEY_J.US,D,20240116,000000,21.3,21.4999,21.02,21.06,27680,0
+KEY_J.US,D,20240117,000000,20.99,21.4399,20.7211,20.7211,38669,0
+KEY_J.US,D,20240118,000000,20.7,20.7,20.14,20.56,46100,0
+KEY_J.US,D,20240119,000000,20.53,21.12,20.31,21.12,25566,0
+KEY_J.US,D,20240122,000000,21.3,21.48,21.2,21.4,20629,0
+KEY_J.US,D,20240123,000000,21.35,21.65,21.21,21.4994,30250,0
+KEY_J.US,D,20240124,000000,21.49,21.5,21.25,21.48,13738,0
+KEY_J.US,D,20240125,000000,21.48,21.75,21.325,21.74,31368,0
+KEY_J.US,D,20240126,000000,21.8,21.9828,21.64,21.85,28897,0
+KEY_J.US,D,20240129,000000,21.98,22,21.75,21.92,30036,0
+KEY_J.US,D,20240130,000000,21.92,21.92,21.58,21.91,28147,0
+KEY_J.US,D,20240131,000000,21.5,21.9997,21.29,21.29,49092,0
+KEY_J.US,D,20240201,000000,21.47,21.7867,20.52,21.64,59607,0
+KEY_J.US,D,20240202,000000,21.4,21.6849,21.2714,21.56,30408,0
+KEY_J.US,D,20240205,000000,21.42,21.42,21.02,21.15,30745,0
+KEY_J.US,D,20240206,000000,21.02,21.4015,20.48,20.585,28349,0
+KEY_J.US,D,20240207,000000,20.67,20.8599,19.76,20.21,62481,0
+KEY_J.US,D,20240208,000000,20.03,20.6,19.88,20.07,61986,0
+KEY_J.US,D,20240209,000000,20.15,20.83,20.14,20.48,31314,0
+KEY_J.US,D,20240212,000000,20.84,21.24,20.68,21.18,35579,0
+KEY_J.US,D,20240213,000000,20.87,20.95,20.38,20.4562,36839,0
+KEY_J.US,D,20240214,000000,20.52,21.2099,20.4635,20.77,25224,0
+KEY_J.US,D,20240215,000000,20.77,21.17,20.4179,20.9252,17712,0
+KEY_J.US,D,20240216,000000,20.87,21.1174,20.725,21.01,24406,0
+KEY_J.US,D,20240220,000000,21.07,21.36,20.96,21.06,25262,0
+KEY_J.US,D,20240221,000000,21.06,21.68,20.79,20.8,24028,0
+KEY_J.US,D,20240222,000000,21.09,21.36,20.98,21.17,26580,0
+KEY_J.US,D,20240223,000000,21.15,21.75,20.96,21.5849,58475,0
+KEY_J.US,D,20240226,000000,21.82,21.89,21.55,21.71,29077,0
+KEY_J.US,D,20240227,000000,21.68,21.775,21.5,21.72,25248,0
+KEY_J.US,D,20240228,000000,21.31,21.73,21.31,21.68,36318,0
+KEY_J.US,D,20240229,000000,21.65,21.98,21.4301,21.72,57267,0
+KEY_J.US,D,20240301,000000,21.62,21.685,21.31,21.64,24781,0
+KEY_J.US,D,20240304,000000,21.4343,21.5899,21.14,21.15,24700,0
+KEY_J.US,D,20240305,000000,21.33,21.33,21.14,21.2458,19827,0
+KEY_J.US,D,20240306,000000,21.26,21.51,20.9272,21.2,46919,0
+KEY_J.US,D,20240307,000000,21.18,21.3,20.7,21,40341,0
+KEY_J.US,D,20240308,000000,21.01,21.29,20.9019,20.9701,18929,0
+KEY_J.US,D,20240311,000000,21.14,21.1794,20.8,21.06,19889,0
+KEY_J.US,D,20240312,000000,20.86,21.091,20.69,20.97,28664,0
+KEY_J.US,D,20240313,000000,20.97,21.2199,20.97,21.03,33044,0
+KEY_J.US,D,20240314,000000,21.17,21.22,20.65,20.87,43638,0
+KEY_J.US,D,20240315,000000,20.93,21.06,20.6,20.99,34715,0
+KEY_J.US,D,20240318,000000,21,21.25,20.91,21.24,34474,0
+KEY_J.US,D,20240319,000000,21.25,21.42,21.19,21.32,46416,0
+KEY_J.US,D,20240320,000000,21.4,21.4157,21.18,21.19,32099,0
+KEY_J.US,D,20240321,000000,21.3,21.5,21.18,21.25,42088,0
+KEY_J.US,D,20240322,000000,21.45,21.45,21.1501,21.3,20583,0
+KEY_J.US,D,20240325,000000,21.2,21.35,21.06,21.17,14914,0
+KEY_J.US,D,20240326,000000,21.08,21.31,21.02,21.21,24513,0
+KEY_J.US,D,20240327,000000,21.11,21.4749,21.08,21.34,41498,0
+KEY_J.US,D,20240328,000000,21.44,21.44,21.14,21.26,29000,0
+KEY_J.US,D,20240401,000000,21.16,21.4982,20.92,21.36,39928,0
+KEY_J.US,D,20240402,000000,21.2,21.49,20.9,21.2,35026,0
+KEY_J.US,D,20240403,000000,21.05,21.38,20.9501,21.38,49208,0
+KEY_J.US,D,20240404,000000,21.43,21.67,21.275,21.42,26797,0
+KEY_J.US,D,20240405,000000,21.35,21.5418,21.14,21.47,12979,0
+KEY_J.US,D,20240408,000000,21.54,21.59,21.29,21.5103,17050,0
+KEY_J.US,D,20240409,000000,21.45,21.6061,21.21,21.36,22473,0
+KEY_J.US,D,20240410,000000,20.8301,21.01,20.35,20.81,27165,0
+KEY_J.US,D,20240411,000000,20.98,20.98,20.08,20.385,21954,0
+KEY_J.US,D,20240412,000000,20.62,20.62,20,20,21243,0
+KEY_J.US,D,20240415,000000,20.21,20.21,19.51,19.86,85339,0
+KEY_J.US,D,20240416,000000,19.84,20.11,18.933,19.99,36295,0
+KEY_J.US,D,20240417,000000,20.07,20.39,19.98,20.19,23202,0
+KEY_J.US,D,20240418,000000,20.01,20.18,19.75,20.13,44417,0
+KEY_J.US,D,20240419,000000,20.13,20.49,20.09,20.32,26502,0
+KEY_J.US,D,20240422,000000,20.34,20.79,20.34,20.79,23792,0
+KEY_J.US,D,20240423,000000,20.88,21.06,20.18,21.05,39790,0
+KEY_J.US,D,20240424,000000,20.77,21.04,20.44,20.83,19820,0
+KEY_J.US,D,20240425,000000,20.61,20.6599,20.26,20.31,24432,0
+KEY_J.US,D,20240426,000000,20.37,20.65,20.21,20.35,24047,0
+KEY_J.US,D,20240429,000000,20.57,20.8957,20.47,20.73,23445,0
+KEY_J.US,D,20240430,000000,20.56,20.68,20.21,20.57,41928,0
+KEY_J.US,D,20240501,000000,20.62,21.0534,20.6,20.91,69740,0
+KEY_J.US,D,20240502,000000,20.76,21.11,20.76,21.1,10287,0
+KEY_J.US,D,20240503,000000,21.26,21.33,21.12,21.28,16594,0
+KEY_J.US,D,20240506,000000,21.37,21.4099,21.0825,21.24,16995,0
+KEY_J.US,D,20240507,000000,21.36,21.44,20.92,21.15,24320,0
+KEY_J.US,D,20240508,000000,21.11,21.18,20.5101,20.86,27051,0
+KEY_J.US,D,20240509,000000,20.7,20.8942,20.66,20.7,14272,0
+KEY_J.US,D,20240510,000000,20.64,20.9068,20.45,20.9,18371,0
+KEY_J.US,D,20240513,000000,20.95,20.9697,20.61,20.64,25931,0
+KEY_J.US,D,20240514,000000,20.74,20.7981,20.6,20.6,31974,0
+KEY_J.US,D,20240515,000000,20.73,21.1,20.73,21.04,39724,0
+KEY_J.US,D,20240516,000000,21.17,21.1977,21.05,21.145,31701,0
+KEY_J.US,D,20240517,000000,21.06,21.3175,20.999,21.15,15703,0
+KEY_J.US,D,20240520,000000,21.08,21.28,21.08,21.25,17107,0
+KEY_J.US,D,20240521,000000,21.3,21.3599,21.01,21.15,23310,0
+KEY_J.US,D,20240522,000000,21.14,21.1408,20.82,20.86,22067,0
+KEY_J.US,D,20240523,000000,20.88,20.88,20.46,20.65,53028,0
+KEY_J.US,D,20240524,000000,20.6674,20.88,20.6674,20.77,14246,0
+KEY_J.US,D,20240528,000000,20.74,20.8681,20.55,20.7499,14239,0
+KEY_J.US,D,20240529,000000,20.54,20.6599,20.14,20.59,36500,0
+KEY_J.US,D,20240530,000000,20.71,20.96,20.5,20.96,16575,0
+KEY_J.US,D,20240531,000000,20.98,21.47,20.9712,21.47,35813,0
+KEY_J.US,D,20240603,000000,20.9,21.25,20.72,20.76,31285,0
+KEY_J.US,D,20240604,000000,20.86,21.24,20.86,21.05,25099,0
+KEY_J.US,D,20240605,000000,21.03,21.03,20.62,20.85,40057,0
+KEY_J.US,D,20240606,000000,20.94,21.03,20.8601,20.92,15974,0
+KEY_J.US,D,20240607,000000,20.67,20.93,20.67,20.93,11492,0
+KEY_J.US,D,20240610,000000,20.89,20.89,20.61,20.65,12971,0
+KEY_J.US,D,20240611,000000,20.57,20.665,20.4388,20.64,43714,0
+KEY_J.US,D,20240612,000000,20.74,20.9699,20.56,20.75,31356,0
+KEY_J.US,D,20240613,000000,20.92,20.92,20.52,20.6,51249,0
+KEY_J.US,D,20240614,000000,20.89,20.89,20.41,20.56,20675,0
+KEY_J.US,D,20240617,000000,20.65,20.78,20.52,20.64,47113,0
+KEY_J.US,D,20240618,000000,20.82,20.92,20.71,20.84,23894,0
+KEY_J.US,D,20240620,000000,20.7,20.995,20.7,20.77,35389,0
+KEY_J.US,D,20240621,000000,20.78,20.9,20.68,20.895,18741,0
+KEY_J.US,D,20240624,000000,20.79,20.87,20.71,20.74,14842,0
+KEY_J.US,D,20240625,000000,20.86,20.86,20.59,20.7711,33146,0
+KEY_J.US,D,20240626,000000,20.73,20.73,20.54,20.54,10954,0
+KEY_J.US,D,20240627,000000,20.47,20.69,20.32,20.32,52335,0
+KEY_J.US,D,20240628,000000,20.36,20.4199,20.04,20.1,58598,0
+KEY_J.US,D,20240701,000000,20.18,20.3416,19.93,20.01,25020,0
+KEY_J.US,D,20240702,000000,20.07,20.27,20.07,20.16,16172,0
+KEY_J.US,D,20240703,000000,20.32,20.5101,20.17,20.51,11589,0
+KEY_J.US,D,20240705,000000,20.56,20.65,20.36,20.52,16780,0
+KEY_J.US,D,20240708,000000,20.67,20.67,20.48,20.57,22021,0
+KEY_J.US,D,20240709,000000,20.57,20.65,20.25,20.38,23475,0
+KEY_J.US,D,20240710,000000,20.56,20.66,20.35,20.65,23480,0
+KEY_J.US,D,20240711,000000,20.68,21,20.58,21,25426,0
+KEY_J.US,D,20240712,000000,20.97,21.21,20.97,21.21,60330,0
+KEY_J.US,D,20240715,000000,21.21,21.23,21.0023,21.17,31781,0
+KEY_J.US,D,20240716,000000,21.28,21.3399,21.2,21.2471,22753,0
+KEY_J.US,D,20240717,000000,21.18,21.34,20.97,21.3,16136,0
+KEY_J.US,D,20240718,000000,21.28,21.4699,21.23,21.31,18523,0
+KEY_J.US,D,20240719,000000,21.38,21.49,21.2,21.34,16802,0
+KEY_J.US,D,20240722,000000,21.34,21.4817,21.34,21.35,13881,0
+KEY_J.US,D,20240723,000000,21.35,21.4,21.29,21.32,19028,0
+KEY_J.US,D,20240724,000000,21.28,21.3983,21.18,21.2,37903,0
+KEY_J.US,D,20240725,000000,21.26,21.46,21.25,21.4141,19991,0
+KEY_J.US,D,20240726,000000,21.37,21.65,21.37,21.63,18086,0
+KEY_J.US,D,20240729,000000,21.69,21.71,21.5579,21.62,6542,0
+KEY_J.US,D,20240730,000000,21.55,21.72,21.5,21.72,10126,0
+KEY_J.US,D,20240731,000000,21.72,21.72,21.51,21.68,20410,0
+KEY_J.US,D,20240801,000000,21.7,21.9,21.7,21.9,32269,0
+KEY_J.US,D,20240802,000000,21.89,21.92,21.56,21.92,24217,0
+KEY_J.US,D,20240805,000000,21.49,21.555,21.11,21.3,29849,0
+KEY_J.US,D,20240806,000000,21.71,21.9199,21.415,21.76,35979,0
+KEY_J.US,D,20240807,000000,21.63,21.92,21.63,21.82,22558,0
+KEY_J.US,D,20240808,000000,21.825,22.0108,21.64,21.735,40707,0
+KEY_J.US,D,20240809,000000,21.67,22.04,21.4,21.42,58725,0
+KEY_J.US,D,20240812,000000,21.62,22.0626,21.62,22.01,65761,0
+KEY_J.US,D,20240813,000000,22.03,22.1426,22.02,22.05,30195,0
+KEY_J.US,D,20240814,000000,22.05,22.26,22.05,22.06,20229,0
+KEY_J.US,D,20240815,000000,22.09,22.334,22.09,22.2,16648,0
+KEY_J.US,D,20240816,000000,22.2,22.6787,22.2,22.39,22802,0
+KEY_J.US,D,20240819,000000,22.32,22.72,22.3001,22.4899,30357,0
+KEY_J.US,D,20240820,000000,22.6,22.69,22.36,22.68,95927,0
+KEY_J.US,D,20240821,000000,22.62,22.9101,22.6103,22.8401,36819,0
+KEY_J.US,D,20240822,000000,23.0205,23.0205,22.4066,22.46,76941,0
+KEY_J.US,D,20240823,000000,22.5,22.75,22.5,22.75,17308,0
+KEY_J.US,D,20240826,000000,22.75,22.83,22.64,22.665,38251,0
+KEY_J.US,D,20240827,000000,22.58,22.6998,22.55,22.55,15803,0
+KEY_J.US,D,20240828,000000,22.65,22.74,22.65,22.65,10685,0
+KEY_J.US,D,20240829,000000,22.77,22.84,22.7293,22.77,16043,0
+KEY_J.US,D,20240830,000000,22.71,22.7799,22.36,22.72,92577,0
+KEY_J.US,D,20240903,000000,22.27,22.27,22.12,22.12,33254,0
+KEY_J.US,D,20240904,000000,22.19,22.335,22.19,22.27,4456,0
+KEY_J.US,D,20240905,000000,22.3,22.55,22.26,22.51,19411,0
+KEY_J.US,D,20240906,000000,22.51,22.56,22.25,22.33,20866,0
+KEY_J.US,D,20240909,000000,22.4,22.6,22.35,22.55,26949,0
+KEY_J.US,D,20240910,000000,22.52,22.59,22.33,22.51,20933,0
+KEY_J.US,D,20240911,000000,22.39,22.6499,22.34,22.4,41714,0
+KEY_J.US,D,20240912,000000,22.52,22.61,22.3,22.41,21784,0
+KEY_J.US,D,20240913,000000,22.6,22.7999,22.52,22.6,34319,0
+KEY_J.US,D,20240916,000000,22.77,22.8,22.665,22.75,56000,0
+KEY_J.US,D,20240917,000000,22.83,22.83,22.65,22.78,44236,0
+KEY_J.US,D,20240918,000000,22.78,22.98,22.78,22.88,56425,0
+KEY_J.US,D,20240919,000000,23,23.105,22.85,22.92,68663,0
+KEY_J.US,D,20240920,000000,23,23.14,22.81,23.05,48933,0
+KEY_J.US,D,20240923,000000,23.11,23.31,22.985,23.31,62166,0
+KEY_J.US,D,20240924,000000,23.16,23.42,23.12,23.24,80323,0
+KEY_J.US,D,20240925,000000,23.26,23.4308,23.1609,23.21,31887,0
+KEY_J.US,D,20240926,000000,23.32,23.3499,23.1,23.225,60875,0
+KEY_J.US,D,20240927,000000,23.37,23.42,22.94,22.94,20336,0
+KEY_J.US,D,20240930,000000,22.9,22.9549,22.39,22.55,89248,0
+KEY_J.US,D,20241001,000000,22.63,22.91,22.4114,22.5,71729,0
+KEY_J.US,D,20241002,000000,22.4,22.75,22.28,22.75,34745,0
+KEY_J.US,D,20241003,000000,22.75,23.015,22.75,23,18419,0
+KEY_J.US,D,20241004,000000,22.95,23.0599,22.82,23.0154,24600,0
+KEY_J.US,D,20241007,000000,22.9,23.09,22.8,22.8,44699,0
+KEY_J.US,D,20241008,000000,22.94,23.04,22.83,23.013,17703,0
+KEY_J.US,D,20241009,000000,23.05,23.2671,22.9456,23.07,30437,0
+KEY_J.US,D,20241010,000000,23.1,23.22,22.98,23.22,22497,0
+KEY_J.US,D,20241011,000000,23.2,23.35,23.0701,23.22,21347,0
+KEY_J.US,D,20241014,000000,23.25,23.2718,22.99,23.02,46893,0
+KEY_J.US,D,20241015,000000,23.01,23.28,23.01,23.17,94100,0
+KEY_J.US,D,20241016,000000,23.1,23.3499,23.05,23.3155,16475,0
+KEY_J.US,D,20241017,000000,23.23,23.37,23.03,23.37,57311,0
+KEY_J.US,D,20241018,000000,23.1666,23.4599,23.1666,23.35,16559,0
+KEY_J.US,D,20241021,000000,23.3,23.37,22.9375,23.1052,23376,0
+KEY_J.US,D,20241022,000000,23.13,23.2377,22.8,23.0915,27661,0
+KEY_J.US,D,20241023,000000,22.91,23.049,22.54,22.7,33878,0
+KEY_J.US,D,20241024,000000,22.74,22.8499,22.65,22.775,19251,0
+KEY_J.US,D,20241025,000000,22.9,22.91,22.7,22.75,24693,0
+KEY_J.US,D,20241028,000000,22.87,22.9,22.79,22.9,14417,0
+KEY_J.US,D,20241029,000000,22.88,23.02,22.745,22.98,31859,0
+KEY_J.US,D,20241030,000000,23.06,23.27,23.05,23.07,26044,0
+KEY_J.US,D,20241031,000000,23.23,23.41,23.0401,23.3,29121,0
+KEY_J.US,D,20241101,000000,23.38,23.38,23.1209,23.24,19768,0
+KEY_J.US,D,20241104,000000,23.33,23.53,23.33,23.52,22168,0
+KEY_J.US,D,20241105,000000,23.4,23.86,23.4,23.795,45361,0
+KEY_J.US,D,20241106,000000,23.68,23.87,23.5,23.83,69512,0
+KEY_J.US,D,20241107,000000,23.77,24.0199,23.7135,23.8301,19826,0
+KEY_J.US,D,20241108,000000,23.8,24.09,23.75,24.08,32256,0
+KEY_J.US,D,20241111,000000,24.1799,24.1799,23.76,23.77,29237,0
+KEY_J.US,D,20241112,000000,23.74,23.797538,23.26,23.26,47605,0
+KEY_J.US,D,20241113,000000,23.31,23.37,23.11,23.28,22449,0
+KEY_J.US,D,20241114,000000,23.465,23.465,23.01,23.14,13176,0
+KEY_J.US,D,20241115,000000,23.039,23.32,23,23.32,17116,0
+KEY_J.US,D,20241118,000000,23.17,23.2785,23.08,23.2164,19059,0
+KEY_J.US,D,20241119,000000,23.2372,23.3,23,23.1,12882,0
+KEY_J.US,D,20241120,000000,23.1,23.1,22.87,22.9,31020,0
+KEY_J.US,D,20241121,000000,22.8901,23.2612,22.8901,23.19,18090,0
+KEY_J.US,D,20241122,000000,23.29,23.39,23.11,23.14,25313,0
+KEY_J.US,D,20241125,000000,23.38,23.6299,23.27,23.33,39318,0
+KEY_J.US,D,20241126,000000,23.32,23.32,23,23.1687,32130,0
+KEY_J.US,D,20241127,000000,23.28,23.449,23.2372,23.35,22528,0
+KEY_J.US,D,20241129,000000,23.4842,24.04,23.48,24.04,50277,0
+KEY_J.US,D,20241202,000000,23.8699,23.8699,23.1608,23.31,23942,0
+KEY_J.US,D,20241203,000000,23.199,23.3183,23.02,23.1,22945,0
+KEY_J.US,D,20241204,000000,23,23.2499,23,23.0601,37458,0
+KEY_J.US,D,20241205,000000,23.1405,23.2799,23.06,23.08,16829,0
+KEY_J.US,D,20241206,000000,23.11,23.1618,23.01,23.01,16509,0
+KEY_J.US,D,20241209,000000,22.91,23.055,22.6078,22.65,26109,0
+KEY_J.US,D,20241210,000000,22.64,22.64,22.45,22.47,23352,0
+KEY_J.US,D,20241211,000000,22.47,22.74,22.4138,22.48,23461,0
+KEY_J.US,D,20241212,000000,22.445,22.58,22.2,22.2,25412,0
+KEY_J.US,D,20241213,000000,22.305,22.305,21.97,22.08,43646,0
+KEY_J.US,D,20241216,000000,22.25,22.25,21.8901,22.01,38621,0
+KEY_J.US,D,20241217,000000,22.99,22.99,21.65,21.9,52760,0
+KEY_J.US,D,20241218,000000,21.9899,22.02,21.3962,21.63,61963,0
+KEY_J.US,D,20241219,000000,21.24,21.5001,20.87,21.23,142464,0
+KEY_J.US,D,20241220,000000,21.3,21.516,21.1316,21.31,92130,0
+KEY_J.US,D,20241223,000000,21.26,21.57,21.1,21.17,34076,0
+KEY_J.US,D,20241224,000000,21.28,21.3413,20.86,21.15,20834,0
+KEY_J.US,D,20241226,000000,20.9,21.245,20.9,21.24,52177,0
+KEY_J.US,D,20241227,000000,21.3715,21.3715,21,21.13,56011,0
+KEY_J.US,D,20241230,000000,20.95,21.54,20.86,21.54,45432,0
+KEY_J.US,D,20241231,000000,21.38,21.55,21.15,21.55,209743,0
+KEY_J.US,D,20250102,000000,21.56,21.8621,21.54,21.72,92915,0
+KEY_J.US,D,20250103,000000,21.99,22,21.7604,21.8,80208,0
+KEY_J.US,D,20250106,000000,21.94,22,21.7463,21.94,38561,0
+KEY_J.US,D,20250107,000000,21.85,21.95,21.53,21.59,42674,0
+KEY_J.US,D,20250108,000000,21.48,21.565,21.21,21.21,30860,0
+KEY_J.US,D,20250110,000000,21.14,21.23,20.42,20.42,110362,0
+KEY_J.US,D,20250113,000000,20.47,20.82,20.4,20.82,60075,0
+KEY_J.US,D,20250114,000000,20.83,21.15,20.83,21.02,20276,0
+KEY_J.US,D,20250115,000000,21.485,21.9999,21.33,21.89,25057,0
+KEY_J.US,D,20250116,000000,21.71,22.35,21.555151,22.02,29319,0
+KEY_J.US,D,20250117,000000,22.1,22.145,21.7801,21.96,19199,0
+KEY_J.US,D,20250121,000000,22.05,22.45,22.01,22.14,63239,0
+KEY_J.US,D,20250122,000000,22.07,22.3318,21.92,22,18817,0
+KEY_J.US,D,20250123,000000,22.0999,22.0999,21.56,21.79,32245,0
+KEY_J.US,D,20250124,000000,21.6601,22.1999,21.6601,21.9513,182056,0
+KEY_J.US,D,20250127,000000,22.08,22.2874,21.95,22.1,33874,0
+KEY_J.US,D,20250128,000000,22.25,22.25,21.75,21.845,23543,0
+KEY_J.US,D,20250129,000000,21.7443,21.99,21.42,21.67,20317,0
+KEY_J.US,D,20250130,000000,21.6169,21.9499,21.6169,21.87,13000,0
+KEY_J.US,D,20250131,000000,21.93,21.9602,21.68,21.7,18410,0
+KEY_J.US,D,20250203,000000,21.65,21.73,21.568,21.6151,15943,0
+KEY_J.US,D,20250204,000000,21.62,21.85,21.58,21.76,26904,0
+KEY_J.US,D,20250205,000000,21.95,22.17,21.828,22.0898,21811,0
+KEY_J.US,D,20250206,000000,22.04,22.28,21.8301,22.03,24366,0
+KEY_J.US,D,20250207,000000,21.96,22.13,21.83,22.02,12157,0
+KEY_J.US,D,20250210,000000,22.07,22.16,21.97,22.09,14976,0
+KEY_J.US,D,20250211,000000,22.0063,22.1,21.9,22.0832,11087,0
+KEY_J.US,D,20250212,000000,21.862,21.99,21.655,21.93,22607,0
+KEY_J.US,D,20250213,000000,22.04,22.19,22,22.1145,20581,0
+KEY_J.US,D,20250214,000000,22.0621,22.4999,22.0621,22.29,12318,0
+KEY_J.US,D,20250218,000000,22.24,22.3,22,22.16,35950,0
+KEY_J.US,D,20250219,000000,22.15,22.22,22.0398,22.1323,13019,0
+KEY_J.US,D,20250220,000000,22.1,22.1982,22.05,22.1204,11871,0
+KEY_J.US,D,20250221,000000,22.175,22.24,22.1,22.16,12690,0
+KEY_J.US,D,20250224,000000,22.25,22.2667,22.15,22.22,10311,0
+KEY_J.US,D,20250225,000000,22.4967,22.69,22.29,22.65,50684,0
+KEY_J.US,D,20250226,000000,22.66,22.76,22.33,22.72,25684,0
+KEY_J.US,D,20250227,000000,22.72,22.84,22.4741,22.79,14701,0
+KEY_J.US,D,20250228,000000,22.85,22.9684,22.8,22.81,32103,0
+KEY_J.US,D,20250303,000000,22.44,22.67,22.386194,22.47,9868,0
+KEY_J.US,D,20250304,000000,22.3,22.3,21.71,21.77,50376,0
+KEY_J.US,D,20250305,000000,22.12,22.12,21.58,21.68,17648,0
+KEY_J.US,D,20250306,000000,21.62,21.63,21.37,21.4,20412,0
+KEY_J.US,D,20250307,000000,21.5,21.59,21.24,21.27,22726,0
+KEY_J.US,D,20250310,000000,21.21,21.4299,21.14,21.33,45349,0
+KEY_J.US,D,20250311,000000,21.3,21.46,21.25,21.42,20795,0
+KEY_J.US,D,20250312,000000,21.4685,21.8,21.3519,21.76,42292,0
+KEY_J.US,D,20250313,000000,21.62,21.75,21.5435,21.69,44998,0
+KEY_J.US,D,20250314,000000,21.82,22.04,21.7801,22.04,23141,0
+KEY_J.US,D,20250317,000000,22.14,22.34,22.1048,22.12,38445,0
+KEY_J.US,D,20250318,000000,22.2203,22.2203,21.95,22.02,22442,0
+KEY_J.US,D,20250319,000000,22.04,22.25,21.95,22.23,17287,0
+KEY_J.US,D,20250320,000000,22.1567,22.2799,22.0782,22.18,16461,0
+KEY_J.US,D,20250321,000000,22.17,22.27,22,22.245,22470,0
+KEY_J.US,D,20250324,000000,22.2,22.23,21.95,21.9896,19386,0
+KEY_J.US,D,20250325,000000,21.97,22.23,21.95,22.23,42021,0
+KEY_J.US,D,20250326,000000,22.0167,22.23,21.84,21.88,32946,0
+KEY_J.US,D,20250327,000000,21.7501,21.99,21.44,21.72,40644,0
+KEY_J.US,D,20250328,000000,21.55,21.83,21.27,21.32,35256,0
+KEY_J.US,D,20250331,000000,21.29,21.32,20.84,20.84,163502,0
+KEY_J.US,D,20250401,000000,20.92,21.25,20.85,21.2,31872,0
+KEY_J.US,D,20250402,000000,21.4672,21.4673,21.16,21.31,19942,0
+KEY_J.US,D,20250403,000000,20.78,21.34,20.5,21.03,41870,0
+KEY_J.US,D,20250404,000000,20.9,21.27,20.43,21.27,58236,0
+KEY_J.US,D,20250407,000000,21.09,21.59,20.4,20.59,42815,0
+KEY_J.US,D,20250408,000000,21.259,21.259,20.1556,20.33,35547,0
+KEY_J.US,D,20250409,000000,20.205,21.01,20.1624,20.72,35018,0
+KEY_J.US,D,20250410,000000,20.2001,20.7809,20.01,20.38,56357,0
+KEY_J.US,D,20250411,000000,20.2945,20.56,19.97,20.1,46146,0
+KEY_J.US,D,20250414,000000,20.5843,20.71,20.35,20.45,51616,0
+KEY_J.US,D,20250415,000000,20.443,20.6489,20.35,20.5269,36373,0
+KEY_J.US,D,20250416,000000,20.27,20.7,20.2511,20.6,13669,0
+KEY_J.US,D,20250417,000000,20.7128,20.87,20.55,20.55,39866,0
+KEY_J.US,D,20250421,000000,20.31,20.77,20.31,20.49,22927,0
+KEY_J.US,D,20250422,000000,20.6,20.8653,20.5,20.86,41553,0
+KEY_J.US,D,20250423,000000,21.133,21.28,20.95,21.0244,22737,0
+KEY_J.US,D,20250424,000000,21.1375,21.2899,20.95,21.04,26140,0
+KEY_J.US,D,20250425,000000,21,21.28,20.9217,21.25,16161,0
+KEY_J.US,D,20250428,000000,20.95,21.53,20.95,21.47,20932,0
+KEY_J.US,D,20250429,000000,21.4628,21.71,21.4628,21.63,12181,0
+KEY_J.US,D,20250430,000000,21.51,22.04,21.4401,21.91,50673,0
+KEY_J.US,D,20250501,000000,21.91,22.34,21.815,22.07,112830,0
+KEY_J.US,D,20250502,000000,22.165,22.32,21.94,21.949,28143,0
+KEY_J.US,D,20250505,000000,21.89,21.9674,21.72,21.7368,24903,0
+KEY_J.US,D,20250506,000000,21.7001,22.0755,21.7001,21.81,8484,0
+KEY_J.US,D,20250507,000000,21.82,21.9786,21.569,21.775,44987,0
+KEY_J.US,D,20250508,000000,21.75,21.93,21.54,21.55,22456,0
+KEY_J.US,D,20250509,000000,21.5,21.7345,21.5,21.56,5983,0
+KEY_J.US,D,20250512,000000,21.56,21.77,21.47,21.55,9140,0
+KEY_J.US,D,20250513,000000,21.45,21.6776,21.29,21.29,22332,0
+KEY_J.US,D,20250514,000000,21.32,21.4265,21.2659,21.3,32152,0
+KEY_J.US,D,20250515,000000,21.23,21.494,21.19,21.39,18584,0
+KEY_J.US,D,20250516,000000,21.278,21.6299,21.24,21.5,10981,0
+KEY_J.US,D,20250519,000000,21.3325,21.4987,21.321,21.415,10277,0
+KEY_J.US,D,20250520,000000,21.23,21.44,21.23,21.3299,37266,0
+KEY_J.US,D,20250521,000000,21.14,21.17,20.8,20.8301,44938,0
+KEY_J.US,D,20250522,000000,20.73,21.04,20.73,20.885,32254,0
+KEY_J.US,D,20250523,000000,20.79,20.87,20.65,20.78,12064,0
+KEY_J.US,D,20250527,000000,20.8707,21.14,20.77,21.13,13624,0
+KEY_J.US,D,20250528,000000,21.035,21.06,20.9046,21.0268,39130,0
+KEY_J.US,D,20250529,000000,21.065,21.17,21.02,21.14,13495,0
+KEY_J.US,D,20250530,000000,21.15,21.3,20.61,20.61,132866,0
+KEY_J.US,D,20250602,000000,20.47,20.7499,20.4,20.58,54074,0
+KEY_J.US,D,20250603,000000,20.7499,20.9681,20.71,20.865,36138,0
+KEY_J.US,D,20250604,000000,20.94,21.13,20.82,21,34802,0
+KEY_J.US,D,20250605,000000,21.1473,21.1473,20.9408,21.09,18317,0
+KEY_J.US,D,20250606,000000,21.1047,21.1399,20.93,21.09,19120,0
+KEY_J.US,D,20250609,000000,21,21.11,20.9501,21.07,35010,0
+KEY_J.US,D,20250610,000000,21,21.14,21,21.11,27446,0
+KEY_J.US,D,20250611,000000,21.07,21.18,21.02,21.03,32723,0
+KEY_J.US,D,20250612,000000,21.06,21.1,20.97,21.09,23901,0
+KEY_J.US,D,20250613,000000,21.1,21.13,20.8269,21.12,12271,0
+KEY_J.US,D,20250616,000000,21.18,21.31,21.01,21.14,23906,0
+KEY_J.US,D,20250617,000000,21.12,21.268,21.01,21.17,13866,0
+KEY_J.US,D,20250618,000000,21.1959,21.23,21.105,21.105,16386,0
+KEY_J.US,D,20250620,000000,21.22,21.26,21.13,21.26,19423,0
+KEY_J.US,D,20250623,000000,21.0101,21.300816,21.0101,21.26,17404,0
+KEY_J.US,D,20250624,000000,21.3,21.42,21.1801,21.2,22722,0
+KEY_J.US,D,20250625,000000,21.22,21.3,21.1208,21.17,21759,0
+KEY_J.US,D,20250626,000000,21.2695,21.2695,21.11,21.17,25268,0
+KEY_J.US,D,20250627,000000,21.15,21.2799,21.06,21.16,36225,0
+KEY_J.US,D,20250630,000000,21.1966,21.32,21.1,21.15,99029,0
+KEY_J.US,D,20250701,000000,21.1625,21.37,21.1625,21.28,33367,0
+KEY_J.US,D,20250702,000000,21.4611,21.5,21.2545,21.5,21922,0
+KEY_J.US,D,20250703,000000,21.5,21.925,21.43,21.89,62287,0
+KEY_J.US,D,20250707,000000,21.41,22,21.41,21.63,16299,0
+KEY_J.US,D,20250708,000000,21.63,21.71,21.55,21.66,11977,0
+KEY_J.US,D,20250709,000000,21.84,21.96,21.8004,21.91,20852,0
+KEY_J.US,D,20250710,000000,21.95,22,21.72,21.94,10820,0
+KEY_J.US,D,20250711,000000,21.5601,21.98,21.5601,21.841,14699,0
+KEY_J.US,D,20250714,000000,21.74,21.8499,21.6846,21.78,34407,0
+KEY_J.US,D,20250715,000000,21.8105,21.869,21.72,21.73,28332,0
+KEY_J.US,D,20250716,000000,21.74,21.9499,21.74,21.88,31501,0
+KEY_J.US,D,20250717,000000,21.97,22,21.74,21.85,25388,0
+KEY_J.US,D,20250718,000000,21.85,22.13,21.81,21.83,18379,0
+KEY_J.US,D,20250721,000000,22.0157,22.14,21.8387,22.12,190647,0
+KEY_J.US,D,20250722,000000,22.055,22.22,21.855,21.86,84260,0
+KEY_J.US,D,20250723,000000,21.86,22.04,21.8129,21.95,70860,0
+KEY_J.US,D,20250724,000000,21.9509,22.07,21.87,21.87,19852,0
+KEY_J.US,D,20250725,000000,21.9,22.02,21.9,21.93,21769,0
+KEY_J.US,D,20250728,000000,21.9811,21.9811,21.78,21.81,11316,0
+KEY_J.US,D,20250729,000000,21.78,21.95,21.78,21.82,36214,0
+KEY_J.US,D,20250730,000000,21.3,21.82,21,21.765,21364,0
+KEY_J.US,D,20250731,000000,21.8,22.25,21.68,22.11,43499,0
+KEY_J.US,D,20250801,000000,21.9539,22.2855,21.85,22.22,109882,0
+KEY_J.US,D,20250804,000000,22.2476,22.5,22.2476,22.3509,29323,0
+KEY_J.US,D,20250805,000000,22.37,22.41,22.26,22.26,40247,0
+KEY_J.US,D,20250806,000000,22.3168,22.43,22.22,22.26,59888,0
+KEY_J.US,D,20250807,000000,22.34,22.4103,22.115,22.18,20145,0
+KEY_J.US,D,20250808,000000,22.225,22.3,22.0743,22.29,27473,0
+KEY_J.US,D,20250811,000000,22.2,22.37,22.18,22.25,25805,0
+KEY_J.US,D,20250812,000000,22.25,22.4,22.25,22.3601,40966,0
+KEY_J.US,D,20250813,000000,22.4,22.59,22.4,22.42,40418,0
+KEY_J.US,D,20250814,000000,22.3328,22.6099,22.3301,22.49,13650,0
+KEY_J.US,D,20250815,000000,22.43,22.61,22.3901,22.5,7776,0
+KEY_J.US,D,20250818,000000,22.5,22.64,22.41,22.6299,15902,0
+KEY_J.US,D,20250819,000000,22.66,22.81,22.56,22.78,20811,0
+KEY_J.US,D,20250820,000000,22.74,22.95,22.55,22.91,16038,0
+KEY_J.US,D,20250821,000000,22.9455,22.9455,22.71,22.71,14527,0
+KEY_J.US,D,20250822,000000,22.74,22.9399,22.71,22.93,14028,0
+KEY_J.US,D,20250825,000000,22.81,22.94,22.5985,22.84,16937,0
+KEY_J.US,D,20250826,000000,22.8,22.9101,22.6608,22.73,22332,0
+KEY_J.US,D,20250827,000000,22.765,22.81,22.65,22.6804,15463,0
+KEY_J.US,D,20250828,000000,22.6924,22.77,22.6001,22.66,12970,0
+KEY_J.US,D,20250829,000000,22.711,22.72,22.3,22.31,102208,0
+KEY_J.US,D,20250902,000000,22.06,22.0999,21.895,22.05,37890,0
+KEY_J.US,D,20250903,000000,22.0359,22.1899,21.995,22.1899,35071,0
+KEY_J.US,D,20250904,000000,22.2,22.35,22.17,22.307,11331,0
+KEY_J.US,D,20250905,000000,22.4866,22.61,22.33,22.52,27821,0
+KEY_J.US,D,20250908,000000,22.5101,22.8,22.5101,22.63,24323,0
+KEY_J.US,D,20250909,000000,22.6,22.74,22.5001,22.7099,15314,0
+KEY_J.US,D,20250910,000000,22.6964,23,22.54,22.91,35497,0
+KEY_J.US,D,20250911,000000,22.9487,23.2,22.9487,23.15,10784,0
+KEY_J.US,D,20250912,000000,23.13,23.23,23,23.16,17347,0
+KEY_J.US,D,20250915,000000,23.3399,23.3399,22.9801,23.1422,24335,0
+KEY_J.US,D,20250916,000000,23.15,23.15,22.77,23.1379,28348,0
+KEY_J.US,D,20250917,000000,23.132,23.2,22.8301,22.9001,13590,0
+KEY_J.US,D,20250918,000000,23.003,23.003,22.8132,22.85,14973,0
+KEY_J.US,D,20250919,000000,22.89,22.89,22.65,22.67,27531,0
+KEY_J.US,D,20250922,000000,22.66,22.8499,22.61,22.8077,7126,0
+KEY_J.US,D,20250923,000000,22.74,22.89,22.74,22.83,11715,0
+KEY_J.US,D,20250924,000000,22.8108,22.88,22.73,22.8,13895,0
+KEY_J.US,D,20250925,000000,22.61,22.77,22.58,22.7235,33519,0
+KEY_J.US,D,20250926,000000,22.66,22.8,22.65,22.65,21891,0
+KEY_J.US,D,20250929,000000,22.702,22.84,22.66,22.79,9144,0
+KEY_J.US,D,20250930,000000,22.66,23.03,22.56,23.03,40907,0
+KEY_J.US,D,20251001,000000,22.7702,23.15,22.7702,23.09,17944,0
+KEY_J.US,D,20251002,000000,22.99,23.23,22.8784,22.99,18176,0
+KEY_J.US,D,20251003,000000,22.8605,23.08,22.72,22.8,15912,0
+KEY_J.US,D,20251006,000000,22.83,22.9299,22.779,22.916,10336,0
+KEY_J.US,D,20251007,000000,22.7785,22.97,22.7084,22.7748,5638,0
+KEY_J.US,D,20251008,000000,22.6401,22.93,22.53,22.53,18603,0
+KEY_J.US,D,20251009,000000,22.53,22.56,22.42,22.54,16358,0
+KEY_J.US,D,20251010,000000,22.55,22.55,22.2201,22.26,19876,0
+KEY_J.US,D,20251013,000000,22.17,22.4399,22.1,22.16,16512,0
+KEY_J.US,D,20251014,000000,22.1,22.3871,22.01,22.01,11368,0
+KEY_J.US,D,20251015,000000,22.01,22.23,22.01,22.1799,33403,0
+KEY_J.US,D,20251016,000000,22.205,22.3,22.01,22.07,36450,0
+KEY_J.US,D,20251017,000000,22.02,22.28,21.81,22.24,97138,0
+KEY_J.US,D,20251020,000000,22.19,22.5499,22.19,22.47,18438,0
+KEY_J.US,D,20251021,000000,22.53,22.605,22.3701,22.48,84816,0
+KEY_J.US,D,20251022,000000,22.53,22.53,22.29,22.38,36321,0
+KEY_J.US,D,20251023,000000,22.3016,22.37,22.28,22.31,23413,0
+KEY_J.US,D,20251024,000000,22.32,22.47,22.3,22.47,13595,0
+KEY_J.US,D,20251027,000000,22.5,22.63,22.4001,22.56,23962,0
+KEY_J.US,D,20251028,000000,22.6232,22.66,22.4,22.5,12514,0
+KEY_J.US,D,20251029,000000,22.4601,22.57,22.39,22.4,35560,0
+KEY_J.US,D,20251030,000000,22.34,22.44,22.28,22.31,24571,0
+KEY_J.US,D,20251031,000000,22.4,22.52,22.31,22.43,32933,0
+KEY_J.US,D,20251103,000000,22.35,22.35,22.19,22.23,21781,0
+KEY_J.US,D,20251104,000000,22.0495,22.25,22.0495,22.1399,21827,0
+KEY_J.US,D,20251105,000000,22.1,22.33,22.1,22.21,12330,0
+KEY_J.US,D,20251106,000000,22.2,22.3367,22.07,22.225,13352,0
+KEY_J.US,D,20251107,000000,22.11,22.2,22.01,22.2,20411,0
+KEY_J.US,D,20251110,000000,22.2,22.24,22.0211,22.16,20087,0
+KEY_J.US,D,20251111,000000,22.15,22.25,22.03,22.03,19635,0
+KEY_J.US,D,20251112,000000,22.2056,22.24,21.9575,22.04,17522,0
+KEY_J.US,D,20251113,000000,21.95,22,21.8055,21.81,20449,0
+KEY_J.US,D,20251114,000000,21.87,21.94,21.73,21.89,18501,0
+KEY_J.US,D,20251117,000000,21.89,21.89,21.65,21.69,20107,0
+KEY_J.US,D,20251118,000000,21.7542,21.92,21.75,21.76,25039,0
+KEY_J.US,D,20251119,000000,21.755,21.84,21.65,21.65,29990,0
+KEY_J.US,D,20251120,000000,21.63,21.7499,21.345,21.39,36809,0
+KEY_J.US,D,20251121,000000,21.36,21.525,21.31,21.44,21821,0
+KEY_J.US,D,20251124,000000,21.2901,21.7324,21.2901,21.5201,19047,0
+KEY_J.US,D,20251125,000000,21.5,21.725,21.49,21.6601,18708,0
+KEY_J.US,D,20251126,000000,21.65,21.86,21.6,21.8101,21840,0
+KEY_J.US,D,20251128,000000,21.8,21.89,21.7,21.7,28057,0
+KEY_J.US,D,20251201,000000,21.33,21.47,21.13,21.15,20215,0
+KEY_J.US,D,20251202,000000,21.2,21.4099,21.01,21.01,27135,0
+KEY_J.US,D,20251203,000000,21,21.2,20.99,21.11,38784,0
+KEY_J.US,D,20251204,000000,21.1359,21.2199,21.04,21.19,25165,0
+KEY_J.US,D,20251205,000000,21.1101,21.18,20.985,21.047,40482,0
+KEY_J.US,D,20251208,000000,21.05,21.11,20.84,20.88,31441,0
+KEY_J.US,D,20251209,000000,20.96,21.09,20.95,21.01,39308,0
+KEY_J.US,D,20251210,000000,21.0501,21.17,21,21.02,82366,0
+KEY_J.US,D,20251211,000000,21.07,21.3799,21.01,21.17,49824,0
+KEY_J.US,D,20251212,000000,21.205,21.3,21.025,21.15,34096,0
+KEY_J.US,D,20251215,000000,21.28,21.34,21.06,21.31,52800,0
+KEY_J.US,D,20251216,000000,21.204882,21.32,21.1501,21.28,82166,0
+KEY_J.US,D,20251217,000000,21.23,21.33,21.1,21.23,36609,0
+KEY_J.US,D,20251218,000000,21.2359,21.38,21.2,21.34,46125,0
+KEY_J.US,D,20251219,000000,21.35,21.42,21.27,21.34,29603,0
+KEY_J.US,D,20251222,000000,21.3487,21.4,21.26,21.36,40099,0
+KEY_J.US,D,20251223,000000,21.4822,21.4822,21.3,21.33,36656,0
+KEY_J.US,D,20251224,000000,21.375,21.43,21.31,21.43,8287,0
+KEY_J.US,D,20251226,000000,21.4,21.4517,21.24,21.35,18028,0
+KEY_J.US,D,20251229,000000,21.355,21.45,21.27,21.28,39569,0
+KEY_J.US,D,20251230,000000,21.26,21.3,21.22,21.3,47846,0
+KEY_J.US,D,20251231,000000,21.18,21.2899,21.16,21.22,116410,0
+KEY_J.US,D,20260102,000000,21.26,21.4,21.2201,21.38,20294,0
+KEY_J.US,D,20260105,000000,21.46,21.58,21.3,21.32,44342,0
+KEY_J.US,D,20260106,000000,21.37,21.4499,21.3,21.37,45646,0
+KEY_J.US,D,20260107,000000,21.4,21.55,21.4,21.55,129873,0
+KEY_J.US,D,20260108,000000,21.55,21.7,21.4301,21.54,28536,0
+KEY_J.US,D,20260109,000000,21.6599,21.6599,21.5,21.59,21838,0
+KEY_J.US,D,20260112,000000,21.589,21.665,21.41,21.63,20685,0
+KEY_J.US,D,20260113,000000,21.7199,21.74,21.6,21.72,160370,0
+KEY_J.US,D,20260114,000000,21.715,21.79,21.5,21.74,91579,0
+KEY_J.US,D,20260115,000000,21.748,21.8999,21.69,21.88,40381,0
+KEY_J.US,D,20260116,000000,21.815,21.9,21.71,21.81,26291,0
+KEY_J.US,D,20260120,000000,21.66,21.74,21.65,21.65,26810,0
+KEY_J.US,D,20260121,000000,21.65,21.8799,21.65,21.87,28612,0
+KEY_J.US,D,20260122,000000,21.845,22.09,21.83,22.09,36766,0
+KEY_J.US,D,20260123,000000,22.015,22.1,22,22.1,16637,0
+KEY_J.US,D,20260126,000000,21.9633,22.1,21.9633,22.1,18632,0
+KEY_J.US,D,20260127,000000,22.0401,22.1399,21.9901,22.08,36251,0
+KEY_J.US,D,20260128,000000,21.94,22.04,21.88,22,19809,0
+KEY_J.US,D,20260129,000000,21.965,22,21.77,21.85,17328,0
+KEY_J.US,D,20260130,000000,21.85,21.9599,21.75,21.94,71504,0
+KEY_J.US,D,20260202,000000,21.8633,21.98,21.82,21.9148,15234,0
+KEY_J.US,D,20260203,000000,21.7201,21.98,21.7201,21.91,45241,0
+KEY_J.US,D,20260204,000000,21.96,22.0399,21.9,22.03,21821,0
+KEY_J.US,D,20260205,000000,21.9501,22.06,21.9,22.06,30617,0
+KEY_J.US,D,20260206,000000,22.1,22.13,22.0401,22.08,10201,0
+KEY_J.US,D,20260209,000000,22.05,22.08,21.79,21.85,32897,0
+KEY_J.US,D,20260210,000000,21.925,22.08,21.8,22.0561,39299,0
+KEY_J.US,D,20260211,000000,22.07,22.27,22.07,22.26,20487,0
+KEY_J.US,D,20260212,000000,22.09,22.31,22.09,22.26,14166,0
+KEY_J.US,D,20260213,000000,22.2871,22.35,22.0201,22.35,19550,0
+KEY_J.US,D,20260217,000000,22.31,22.48,22.26,22.43,27171,0
+KEY_J.US,D,20260218,000000,22.46,22.5,22.33,22.34,25960,0
diff --git a/daily/us/nyse stocks/1/kim.us.txt b/daily/us/nyse stocks/1/kim.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3b19ea4bd3a19738063ea8c4d204006eed9c90a
--- /dev/null
+++ b/daily/us/nyse stocks/1/kim.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KIM.US,D,20050225,000000,15.6122,15.8025,15.5927,15.6792,1318246.2063495,0
+KIM.US,D,20050228,000000,15.6169,15.7122,15.3315,15.4209,2350328.8176435,0
+KIM.US,D,20050301,000000,15.4209,15.749,15.4209,15.6792,1191865.3179491,0
+KIM.US,D,20050302,000000,15.6122,15.7122,15.5345,15.6276,1076842.5307242,0
+KIM.US,D,20050303,000000,15.6169,15.7422,15.6169,15.7122,919124.65250849,0
+KIM.US,D,20050304,000000,15.8141,16.0783,15.7713,16.0355,1145710.9956725,0
+KIM.US,D,20050307,000000,15.9929,16.2628,15.9501,16.1782,802385.1226361,0
+KIM.US,D,20050308,000000,16.1782,16.1782,16.0016,16.1171,926352.06696586,0
+KIM.US,D,20050309,000000,15.9743,15.9743,15.4956,15.5472,1515917.742486,0
+KIM.US,D,20050310,000000,15.6169,15.8141,15.4733,15.7228,951493.54162357,0
+KIM.US,D,20050311,000000,15.6276,15.6685,15.5296,15.5927,893299.36434269,0
+KIM.US,D,20050314,000000,15.6122,15.8559,15.5578,15.8559,760367.6661156,0
+KIM.US,D,20050315,000000,15.9286,16.0783,15.8258,15.884,1211492.0014384,0
+KIM.US,D,20050316,000000,15.8898,15.9598,15.6918,15.8141,1131603.2227099,0
+KIM.US,D,20050317,000000,15.8559,16.0355,15.8559,16.0016,898458.8608419,0
+KIM.US,D,20050318,000000,16.0103,16.0452,15.6918,15.6918,1101643.1284675,0
+KIM.US,D,20050321,000000,15.6918,15.7375,15.5248,15.6859,954936.29547524,0
+KIM.US,D,20050322,000000,15.749,15.9549,15.4432,15.5131,1642990.6831116,0
+KIM.US,D,20050323,000000,15.481,15.481,15.1694,15.3363,1409159.4182165,0
+KIM.US,D,20050324,000000,15.3908,15.6685,15.3539,15.4015,982834.6507973,0
+KIM.US,D,20050328,000000,15.4606,15.4703,15.2083,15.216,1041718.8206239,0
+KIM.US,D,20050329,000000,15.3053,15.4209,15.2558,15.3616,984206.39717195,0
+KIM.US,D,20050330,000000,15.3363,15.6918,15.3363,15.6918,1253851.3647131,0
+KIM.US,D,20050331,000000,15.9112,15.9286,15.6054,15.652,1985295.985084,0
+KIM.US,D,20050401,000000,15.749,15.7879,15.3122,15.38,2017663.8443595,0
+KIM.US,D,20050404,000000,15.38,15.4373,15.2004,15.3908,1430857.1091829,0
+KIM.US,D,20050405,000000,15.3908,15.3908,15.2083,15.3616,909821.08137599,0
+KIM.US,D,20050406,000000,15.3908,15.4898,15.2733,15.4015,1035864.1823809,0
+KIM.US,D,20050407,000000,15.3908,15.4548,15.347,15.4432,774138.68152226,0
+KIM.US,D,20050408,000000,15.4733,15.5248,15.3616,15.4131,683230.61885339,0
+KIM.US,D,20050411,000000,15.481,15.481,15.347,15.3703,524819.65857302,0
+KIM.US,D,20050412,000000,15.3703,15.5975,15.3053,15.5753,1031388.4993898,0
+KIM.US,D,20050413,000000,15.5646,15.6209,15.4606,15.5248,1077530.4635907,0
+KIM.US,D,20050414,000000,15.5248,15.5248,15.2985,15.347,2126480.8180306,0
+KIM.US,D,20050415,000000,15.3839,15.4606,15.2985,15.4015,748318.54255457,0
+KIM.US,D,20050418,000000,15.5131,15.5248,15.3122,15.4306,873320.47570305,0
+KIM.US,D,20050419,000000,15.38,15.5422,15.3616,15.4209,982146.71793075,0
+KIM.US,D,20050420,000000,15.2733,15.4606,15.2325,15.4257,1016237.4988915,0
+KIM.US,D,20050421,000000,15.4257,15.5713,15.3363,15.5646,595413.10488593,0
+KIM.US,D,20050422,000000,15.5345,15.6685,15.4548,15.5753,1687069.8785525,0
+KIM.US,D,20050425,000000,15.5063,15.7713,15.4898,15.6685,2356870.3589136,0
+KIM.US,D,20050426,000000,15.7122,15.8258,15.6976,15.7646,1202540.6354562,0
+KIM.US,D,20050427,000000,15.7646,16.0404,15.652,15.9879,2322088.5555674,0
+KIM.US,D,20050428,000000,16.0016,16.0404,15.884,15.9822,563390.24188336,0
+KIM.US,D,20050429,000000,16.0268,16.1171,15.9083,16.087,1093029.5498809,0
+KIM.US,D,20050502,000000,16.087,16.1715,15.884,16.1715,797213.26806144,0
+KIM.US,D,20050503,000000,16.1287,16.2103,16.1005,16.2035,661534.98756619,0
+KIM.US,D,20050504,000000,16.2035,16.254,16.0783,16.2511,902935.57367265,0
+KIM.US,D,20050505,000000,16.2511,16.554,16.2229,16.554,1029321.6112712,0
+KIM.US,D,20050506,000000,16.5113,16.5113,16.1443,16.4482,1215279.7515631,0
+KIM.US,D,20050509,000000,16.4482,16.6861,16.4297,16.6861,853691.7325344,0
+KIM.US,D,20050510,000000,16.6172,16.6948,16.4889,16.6229,670141.35727556,0
+KIM.US,D,20050511,000000,16.6579,16.7376,16.457,16.7016,794116.54032229,0
+KIM.US,D,20050512,000000,16.6579,16.6676,16.4055,16.521,861962.37452745,0
+KIM.US,D,20050513,000000,16.554,16.5647,16.2958,16.3773,837166.92598225,0
+KIM.US,D,20050516,000000,16.3773,16.554,16.3773,16.5336,862992.21414804,0
+KIM.US,D,20050517,000000,16.4055,16.6229,16.4055,16.5735,708367.97415262,0
+KIM.US,D,20050518,000000,16.6229,16.8415,16.6229,16.8415,880550.97967928,0
+KIM.US,D,20050519,000000,16.7802,17.0395,16.7802,16.957,799628.24197175,0
+KIM.US,D,20050520,000000,16.9259,17.0269,16.8532,16.9755,634678.82994019,0
+KIM.US,D,20050523,000000,16.9105,17.0745,16.8841,17.0532,710777.79886483,0
+KIM.US,D,20050524,000000,17.0628,17.0628,16.7075,16.7735,1233878.6551111,0
+KIM.US,D,20050525,000000,16.8133,16.8133,16.4889,16.5802,961827.98221631,0
+KIM.US,D,20050526,000000,16.5802,16.7376,16.4122,16.521,850245.88916387,0
+KIM.US,D,20050527,000000,16.6035,16.6113,16.4705,16.5899,553748.8833553,0
+KIM.US,D,20050531,000000,16.5899,16.9376,16.5802,16.7735,1080285.2845759,0
+KIM.US,D,20050601,000000,16.8415,17.0162,16.7899,17.0104,795151.529141,0
+KIM.US,D,20050602,000000,16.9871,17.0016,16.8841,16.8841,793079.49182434,0
+KIM.US,D,20050603,000000,16.9463,16.9628,16.7239,16.7239,1820682.3007687,0
+KIM.US,D,20050606,000000,16.6229,16.8133,16.6172,16.7899,1595810.6405729,0
+KIM.US,D,20050607,000000,17.0678,17.0919,16.8133,16.9424,1144682.1858916,0
+KIM.US,D,20050608,000000,16.9259,17.1338,16.9259,17.0395,546860.2861331,0
+KIM.US,D,20050609,000000,16.9871,17.0745,16.892,17.0162,528953.4348101,0
+KIM.US,D,20050610,000000,17.0162,17.0919,16.9105,17.0016,323019.49539751,0
+KIM.US,D,20050613,000000,16.957,17.0162,16.8726,16.9105,1205981.3296286,0
+KIM.US,D,20050614,000000,16.8841,17.0919,16.8841,17.0919,824421.6308377,0
+KIM.US,D,20050615,000000,17.1338,17.1552,17.0016,17.1085,557189.57752773,0
+KIM.US,D,20050616,000000,17.1085,17.1968,17.0162,17.1871,730065.66511905,0
+KIM.US,D,20050617,000000,17.2037,17.4222,17.1968,17.3502,1770060.5342181,0
+KIM.US,D,20050620,000000,17.2832,17.393,17.2785,17.3056,689774.21980268,0
+KIM.US,D,20050621,000000,17.3581,17.3697,17.0678,17.0745,878833.20719212,0
+KIM.US,D,20050622,000000,17.1871,17.2366,16.9871,17.0628,603685.80655821,0
+KIM.US,D,20050623,000000,17.0211,17.2192,17.0211,17.1338,558567.50294009,0
+KIM.US,D,20050624,000000,17.1036,17.1609,16.825,16.8726,903286.74898327,0
+KIM.US,D,20050627,000000,16.8726,16.9327,16.7599,16.8133,685635.29436749,0
+KIM.US,D,20050628,000000,16.8133,16.9755,16.7473,16.9755,758299.74815743,0
+KIM.US,D,20050629,000000,17.0016,17.0454,16.9376,17.0162,713879.67580207,0
+KIM.US,D,20050630,000000,17.0162,17.1609,16.9871,17.1036,1271072.3428486,0
+KIM.US,D,20050701,000000,16.957,17.2406,16.9502,17.2406,1900232.2622621,0
+KIM.US,D,20050705,000000,17.2366,17.5154,17.2366,17.3649,1225261.9870056,0
+KIM.US,D,20050706,000000,17.4785,17.6308,17.4008,17.4008,1771095.5230368,0
+KIM.US,D,20050707,000000,17.2541,17.4901,17.2406,17.4852,539283.75604434,0
+KIM.US,D,20050708,000000,17.5241,17.7969,17.4008,17.6784,846462.25839779,0
+KIM.US,D,20050711,000000,17.6251,17.9552,17.6251,17.8989,743838.74020496,0
+KIM.US,D,20050712,000000,17.8494,18.0902,17.8494,18.0038,953908.51553389,0
+KIM.US,D,20050713,000000,18.0038,18.0038,17.7125,17.7242,1509028.1154241,0
+KIM.US,D,20050714,000000,17.7242,17.7445,17.3056,17.393,2438829.1152795,0
+KIM.US,D,20050715,000000,17.393,17.4959,17.3425,17.4785,1098198.3149366,0
+KIM.US,D,20050718,000000,17.4901,17.7038,17.4746,17.6183,704924.19046133,0
+KIM.US,D,20050719,000000,17.6562,17.8271,17.6562,17.7125,606782.53429736,0
+KIM.US,D,20050720,000000,17.7125,17.8989,17.6086,17.8989,679444.92840806,0
+KIM.US,D,20050721,000000,17.8989,17.9164,17.5678,17.7406,1041029.8579179,0
+KIM.US,D,20050722,000000,17.7445,17.8338,17.6726,17.8338,627442.14692623,0
+KIM.US,D,20050725,000000,17.7805,18.0038,17.7581,17.997,934275.65300676,0
+KIM.US,D,20050726,000000,18.1077,18.4164,18.1077,18.3349,1493878.1447656,0
+KIM.US,D,20050727,000000,18.3641,18.6534,18.2621,18.6378,1489053.346143,0
+KIM.US,D,20050728,000000,18.7679,19.0971,18.7214,18.9914,1618540.2308392,0
+KIM.US,D,20050729,000000,19.0758,19.0971,18.9069,19.0651,1274510.9773418,0
+KIM.US,D,20050801,000000,18.7854,19.0651,18.7854,19.0486,1535887.3625692,0
+KIM.US,D,20050802,000000,19.0224,19.3088,18.9729,19.3088,1537610.2842543,0
+KIM.US,D,20050803,000000,19.27,19.3681,19.1205,19.27,982146.71793075,0
+KIM.US,D,20050804,000000,19.27,19.2749,18.9263,19.0554,1810696.9758075,0
+KIM.US,D,20050805,000000,18.9914,18.9914,18.0426,18.4679,3399280.201923,0
+KIM.US,D,20050808,000000,18.4679,18.4679,17.5464,17.7445,3158907.3957579,0
+KIM.US,D,20050809,000000,17.7445,18.1281,17.6445,17.7445,2605848.5049484,0
+KIM.US,D,20050810,000000,17.8611,18.0426,17.7192,17.7581,1970827.7682543,0
+KIM.US,D,20050811,000000,17.7969,17.8941,17.7299,17.8941,1148818.021808,0
+KIM.US,D,20050812,000000,17.8941,18.0038,17.7038,17.9465,1096475.3932513,0
+KIM.US,D,20050815,000000,17.8989,18.1378,17.8066,18.0795,981797.60229936,0
+KIM.US,D,20050816,000000,18.0795,18.3465,18.0494,18.2825,1064794.4370028,0
+KIM.US,D,20050817,000000,18.2825,18.2951,18.0845,18.1718,939444.41806255,0
+KIM.US,D,20050818,000000,18.1912,18.2048,17.9465,18.1213,1022773.8909634,0
+KIM.US,D,20050819,000000,18.0845,18.1213,17.9611,18.0494,870566.68455757,0
+KIM.US,D,20050822,000000,18.097,18.2252,18.0329,18.1485,962514.88524324,0
+KIM.US,D,20050823,000000,18.1786,18.2825,18.0845,18.1718,669112.54749458,0
+KIM.US,D,20050824,000000,18.1213,18.5563,18.0621,18.2621,1018994.3795558,0
+KIM.US,D,20050825,000000,18.2951,18.3514,18.0329,18.1485,1182226.0191002,0
+KIM.US,D,20050826,000000,18.0902,18.2621,17.8736,17.9164,876595.36569655,0
+KIM.US,D,20050829,000000,17.8611,18.0738,17.7358,17.8639,830445.16277859,0
+KIM.US,D,20050830,000000,17.8416,17.9679,17.6697,17.9465,1282092.6566287,0
+KIM.US,D,20050831,000000,17.9756,18.4398,17.9222,18.3641,1959123.6409661,0
+KIM.US,D,20050901,000000,18.4543,18.7281,18.2495,18.4991,2016802.8984367,0
+KIM.US,D,20050902,000000,18.4991,18.8048,18.433,18.6136,1159319.2964193,0
+KIM.US,D,20050906,000000,18.6068,19.0224,18.5738,18.8224,1630422.5203817,0
+KIM.US,D,20050907,000000,18.8224,18.8224,18.4727,18.5048,1360602.4801052,0
+KIM.US,D,20050908,000000,18.3873,18.6495,18.3514,18.5902,1312738.6240585,0
+KIM.US,D,20050909,000000,18.5835,18.7679,18.4727,18.5272,924457.16206395,0
+KIM.US,D,20050912,000000,18.5786,18.6456,18.4164,18.4281,799969.11888616,0
+KIM.US,D,20050913,000000,18.3582,18.4398,18.2592,18.3115,780167.36266126,0
+KIM.US,D,20050914,000000,18.398,18.4543,18.2378,18.3009,643456.15302657,0
+KIM.US,D,20050915,000000,18.2825,18.4398,18.2552,18.3757,845262.49523978,0
+KIM.US,D,20050916,000000,18.4398,18.7359,18.2378,18.6456,2073107.3200137,0
+KIM.US,D,20050919,000000,18.6136,18.7175,18.2882,18.3465,629851.97163843,0
+KIM.US,D,20050920,000000,18.398,18.5175,18.1989,18.2689,1539846.0660707,0
+KIM.US,D,20050921,000000,18.3009,18.3009,17.7242,17.7931,1764210.0153336,0
+KIM.US,D,20050922,000000,17.7718,17.8688,17.4493,17.8611,1646605.4201798,0
+KIM.US,D,20050923,000000,17.8164,17.9756,17.6562,17.8552,945810.8865971,0
+KIM.US,D,20050926,000000,17.8552,17.9756,17.8271,17.8688,640355.30592893,0
+KIM.US,D,20050927,000000,17.9504,17.9504,17.6183,17.8611,1109049.7350188,0
+KIM.US,D,20050928,000000,17.7862,17.9465,17.5551,17.7406,926185.23294732,0
+KIM.US,D,20050929,000000,17.7075,18.0581,17.6183,17.9552,972153.15425243,0
+KIM.US,D,20050930,000000,17.8941,18.3582,17.8941,18.2495,2041773.4197174,0
+KIM.US,D,20051003,000000,18.1718,18.3232,17.8164,18.3232,2287476.6757587,0
+KIM.US,D,20051004,000000,18.3009,18.3115,17.8416,17.8805,1590816.9482527,0
+KIM.US,D,20051005,000000,17.8882,17.8989,17.3814,17.3872,1347690.3509421,0
+KIM.US,D,20051006,000000,17.2785,17.4785,16.8415,17.4222,1407437.5263709,0
+KIM.US,D,20051007,000000,17.3376,17.4746,16.9696,17.1736,1418801.8065842,0
+KIM.US,D,20051010,000000,17.0919,17.1901,16.8841,16.9327,907070.37974936,0
+KIM.US,D,20051011,000000,16.9376,17.0678,16.7075,16.7959,1051879.2183208,0
+KIM.US,D,20051012,000000,16.7959,16.7959,16.2511,16.5016,1383678.096484,0
+KIM.US,D,20051013,000000,16.3423,16.5899,16.1491,16.4356,1953094.959827,0
+KIM.US,D,20051014,000000,16.6113,16.8726,16.5016,16.8066,1153984.7271845,0
+KIM.US,D,20051017,000000,16.8066,16.9045,16.6793,16.8482,1146407.1672561,0
+KIM.US,D,20051018,000000,16.8532,16.957,16.6375,16.6793,1225436.0299013,0
+KIM.US,D,20051019,000000,16.6909,16.7959,16.4182,16.7531,2369953.4414537,0
+KIM.US,D,20051020,000000,16.6375,16.9105,16.4249,16.4782,1277784.8374957,0
+KIM.US,D,20051021,000000,16.5395,16.8308,16.4949,16.6638,1176544.3939134,0
+KIM.US,D,20051024,000000,16.7802,17.126,16.7473,16.9327,910857.1000343,0
+KIM.US,D,20051025,000000,16.9949,17.1338,16.7075,16.8308,1152604.7420929,0
+KIM.US,D,20051026,000000,16.8308,16.9045,16.6172,16.7599,1293795.7540772,0
+KIM.US,D,20051027,000000,16.7852,16.8891,16.554,16.5609,857306.46960272,0
+KIM.US,D,20051028,000000,16.5735,17.0969,16.5735,17.0269,1479238.9745587,0
+KIM.US,D,20051031,000000,17.0269,17.4075,17.0269,17.2037,1660208.5717284,0
+KIM.US,D,20051101,000000,17.1338,17.1385,16.6229,16.957,2113399.7951698,0
+KIM.US,D,20051102,000000,16.957,17.1968,16.7959,17.1338,1226130.1418056,0
+KIM.US,D,20051103,000000,17.2785,17.4222,16.9376,16.9696,1388152.7496355,0
+KIM.US,D,20051104,000000,17.1036,17.1036,16.7899,17.0016,984899.47923662,0
+KIM.US,D,20051107,000000,17.0628,17.1803,16.9105,17.1736,1102497.8953527,0
+KIM.US,D,20051108,000000,17.0745,17.1221,16.8667,16.9949,1147269.1430186,0
+KIM.US,D,20051109,000000,16.9424,17.4289,16.9424,17.2299,1437230.7865949,0
+KIM.US,D,20051110,000000,17.3056,17.8271,17.1677,17.8212,1763175.0265149,0
+KIM.US,D,20051111,000000,17.7075,17.9465,17.7075,17.9291,767776.3323462,0
+KIM.US,D,20051114,000000,17.9814,18.0426,17.6901,17.7718,1195141.2377821,0
+KIM.US,D,20051115,000000,17.7718,17.8639,17.5601,17.6562,1471314.3586781,0
+KIM.US,D,20051116,000000,17.7406,17.7406,17.4609,17.5426,1096647.376468,0
+KIM.US,D,20051117,000000,17.6251,18.0222,17.6124,17.9756,1071678.9148665,0
+KIM.US,D,20051118,000000,18.0329,18.0329,17.8271,17.9057,1241278.052785,0
+KIM.US,D,20051121,000000,17.8639,18.0329,17.7192,18.0038,914299.85388597,0
+KIM.US,D,20051122,000000,17.9611,18.2378,17.8611,18.1786,1077530.4635907,0
+KIM.US,D,20051123,000000,18.1281,18.2592,17.9057,18.2378,1263155.9656852,0
+KIM.US,D,20051125,000000,18.2184,18.3048,18.1329,18.3048,225734.66579788,0
+KIM.US,D,20051128,000000,18.4048,18.4048,18.0222,18.0222,1317216.3667288,0
+KIM.US,D,20051129,000000,18.028,18.331,18.0155,18.3115,1411911.1496827,0
+KIM.US,D,20051130,000000,18.2436,18.3932,18.1649,18.2621,1156054.7048219,0
+KIM.US,D,20051201,000000,18.3514,18.433,18.2184,18.3582,1196855.9207505,0
+KIM.US,D,20051202,000000,18.3582,18.5437,17.5969,18.4991,775347.71323685,0
+KIM.US,D,20051205,000000,18.4854,18.4931,18.2592,18.3349,832172.20382233,0
+KIM.US,D,20051206,000000,18.3932,18.4786,18.3688,18.3688,1032078.4919356,0
+KIM.US,D,20051207,000000,18.4048,18.4727,18.1542,18.2378,799628.24197175,0
+KIM.US,D,20051208,000000,18.3514,18.5204,18.2125,18.3932,1295520.7354417,0
+KIM.US,D,20051209,000000,18.4048,18.4679,18.2621,18.4116,1336162.326229,0
+KIM.US,D,20051212,000000,18.4679,18.5738,18.4048,18.5485,982146.71793075,0
+KIM.US,D,20051213,000000,18.5485,18.8117,18.5437,18.7048,1228715.0392533,0
+KIM.US,D,20051214,000000,18.7048,19.1544,18.6456,18.9495,1181186.9109231,0
+KIM.US,D,20051215,000000,18.9554,19.2864,18.901,19.0098,1401760.0205424,0
+KIM.US,D,20051216,000000,19.0224,19.1875,18.9612,18.9787,2171943.088082,0
+KIM.US,D,20051219,000000,19.0486,19.0904,18.8399,18.8758,810993.55202468,0
+KIM.US,D,20051220,000000,18.8399,18.9069,18.6136,18.8048,1000911.4256577,0
+KIM.US,D,20051221,000000,18.8048,19.0155,18.7787,18.9729,969229.43956956,0
+KIM.US,D,20051222,000000,18.9729,19.0584,18.7602,19.0311,1558964.0087875,0
+KIM.US,D,20051223,000000,18.9914,19.2458,18.9914,19.1205,574580.47920081,0
+KIM.US,D,20051227,000000,19.0971,19.2224,18.9981,19.0835,680646.7512453,0
+KIM.US,D,20051228,000000,19.0904,19.1302,18.8661,18.9914,1395392.5221684,0
+KIM.US,D,20051229,000000,18.9331,18.9612,18.7107,18.8165,1109562.5951499,0
+KIM.US,D,20051230,000000,18.7428,18.834,18.6204,18.6311,1265730.5647366,0
+KIM.US,D,20060103,000000,18.8117,19.0651,18.5961,19.0098,2130962.6800595,0
+KIM.US,D,20060104,000000,19.0971,19.2282,18.9448,19.2282,1976510.4232807,0
+KIM.US,D,20060105,000000,19.2991,19.6681,19.2408,19.5011,1543125.0754226,0
+KIM.US,D,20060106,000000,19.6185,19.703,19.4098,19.6943,1506101.3112225,0
+KIM.US,D,20060109,000000,19.6739,19.8517,19.6302,19.7401,1637825.0075746,0
+KIM.US,D,20060110,000000,19.0758,19.8098,19.0554,19.8011,2157139.1435358,0
+KIM.US,D,20060111,000000,19.8565,19.9448,19.638,19.8293,1218723.5352543,0
+KIM.US,D,20060112,000000,19.839,19.8458,19.6419,19.7497,1063761.5078633,0
+KIM.US,D,20060113,000000,19.638,19.6875,19.3748,19.4438,1079426.3983322,0
+KIM.US,D,20060117,000000,19.4487,19.5254,19.3049,19.5185,1060320.813691,0
+KIM.US,D,20060118,000000,19.4564,19.6594,19.3972,19.4962,761234.79107614,0
+KIM.US,D,20060119,000000,19.6419,19.9148,19.5768,19.8847,993512.02798369,0
+KIM.US,D,20060120,000000,19.839,20.009,19.703,19.7478,992642.84334391,0
+KIM.US,D,20060123,000000,19.8624,20.0235,19.8342,19.8885,876761.16987547,0
+KIM.US,D,20060124,000000,19.9808,20.1701,19.8847,19.9808,1454964.6248615,0
+KIM.US,D,20060125,000000,19.9322,20.0662,19.6594,19.873,1370077.0046147,0
+KIM.US,D,20060126,000000,19.9478,20.009,19.6875,19.8885,1207359.2550409,0
+KIM.US,D,20060127,000000,20.009,20.2954,19.9808,20.2391,820290.94411947,0
+KIM.US,D,20060130,000000,20.2391,20.2391,20.0361,20.1983,738677.1840265,0
+KIM.US,D,20060131,000000,20.1362,20.4557,20.0595,20.3799,1238009.3418293,0
+KIM.US,D,20060201,000000,20.3284,20.4614,20.2391,20.3177,1329786.5891379,0
+KIM.US,D,20060202,000000,20.2682,20.3284,20.1071,20.2391,820461.89749649,0
+KIM.US,D,20060203,000000,20.1362,20.1362,19.7089,19.9478,1415879.1217409,0
+KIM.US,D,20060206,000000,19.8847,20.0284,19.8624,20.0284,1817756.5264067,0
+KIM.US,D,20060207,000000,20.0284,20.0361,19.7497,19.7914,1026390.6877111,0
+KIM.US,D,20060208,000000,19.939,19.939,19.5594,19.7351,1193760.2228509,0
+KIM.US,D,20060209,000000,19.7351,19.9205,19.571,19.7632,1474078.4482199,0
+KIM.US,D,20060210,000000,19.7691,19.9205,19.5448,19.7274,941171.45910629,0
+KIM.US,D,20060213,000000,20.1798,20.443,20.0128,20.2109,2740320.843248,0
+KIM.US,D,20060214,000000,20.443,20.5702,20.2245,20.443,2717939.3387735,0
+KIM.US,D,20060215,000000,20.4557,20.5916,20.3401,20.5284,2254076.9171834,0
+KIM.US,D,20060216,000000,20.5344,20.7324,20.5284,20.6585,1572050.1808465,0
+KIM.US,D,20060217,000000,20.7674,20.943,20.6178,20.6751,2448984.3637782,0
+KIM.US,D,20060221,000000,20.611,20.7916,20.5344,20.7547,2205345.9361761,0
+KIM.US,D,20060222,000000,20.7537,21.1761,20.645,21.1577,1925716.6735134,0
+KIM.US,D,20060223,000000,21.1062,21.1907,20.9965,21.1062,888817.50231384,0
+KIM.US,D,20060224,000000,21.1062,21.1285,20.7916,20.9256,952699.4838193,0
+KIM.US,D,20060227,000000,20.9256,21.0431,20.712,20.8431,774310.6647389,0
+KIM.US,D,20060228,000000,20.8431,20.9033,20.6702,20.8663,1111281.3974767,0
+KIM.US,D,20060301,000000,20.8732,21.0431,20.7537,21.0431,747286.64325473,0
+KIM.US,D,20060302,000000,20.9711,21.0548,20.747,21.0373,1085111.113038,0
+KIM.US,D,20060303,000000,20.9382,21.1178,20.8149,21.0548,1735626.8166638,0
+KIM.US,D,20060306,000000,21.0548,21.6967,21.0237,21.5344,1503693.5461896,0
+KIM.US,D,20060307,000000,21.5344,21.5975,21.38,21.448,1152092.9118014,0
+KIM.US,D,20060308,000000,21.3917,21.7044,21.1984,21.7044,1724088.4935546,0
+KIM.US,D,20060309,000000,21.7208,21.9141,21.6694,21.8413,1800534.5184314,0
+KIM.US,D,20060310,000000,21.8413,22.1733,21.7694,22.1733,1640576.7390409,0
+KIM.US,D,20060313,000000,22.1141,22.3297,21.6393,21.9656,1778327.0568527,0
+KIM.US,D,20060314,000000,22.0287,22.0966,21.8957,22.0928,1301893.3830139,0
+KIM.US,D,20060315,000000,22.1141,22.6734,22.1141,22.6734,2035740.6192199,0
+KIM.US,D,20060316,000000,22.8064,23.0152,22.5229,22.6481,2419544.3385441,0
+KIM.US,D,20060317,000000,22.6481,23.1444,22.557,22.987,1959983.5570493,0
+KIM.US,D,20060320,000000,23.1016,23.1016,22.4928,22.5346,1112141.31356,0
+KIM.US,D,20060321,000000,22.6384,22.7123,22.1588,22.4016,1319279.135489,0
+KIM.US,D,20060322,000000,22.3433,22.552,22.2413,22.4831,1068747.9913063,0
+KIM.US,D,20060323,000000,22.4831,22.5986,22.3141,22.5851,1048947.264921,0
+KIM.US,D,20060324,000000,22.4831,22.6531,22.4307,22.4491,1101294.0128362,0
+KIM.US,D,20060327,000000,22.4365,22.4491,22.1141,22.1374,1162249.1901398,0
+KIM.US,D,20060328,000000,22.1588,22.7491,22.1277,22.5034,2365476.7286229,0
+KIM.US,D,20060329,000000,23.493,24.3921,23.493,24.0464,12039693.319619,0
+KIM.US,D,20060330,000000,23.6853,23.6911,23.2968,23.4677,4903653.4422621,0
+KIM.US,D,20060331,000000,23.5774,23.725,23.3774,23.6017,41836656.846863,0
+KIM.US,D,20060403,000000,23.561,23.561,22.92,22.9394,7416696.9199606,0
+KIM.US,D,20060404,000000,22.9394,22.9394,22.5404,22.5617,4111085.7807292,0
+KIM.US,D,20060405,000000,22.5657,22.7026,22.5472,22.6103,3162865.0694199,0
+KIM.US,D,20060406,000000,22.5617,22.5617,22.2773,22.3481,2927144.048821,0
+KIM.US,D,20060407,000000,22.3433,22.4647,21.8588,21.8713,2005437.5883837,0
+KIM.US,D,20060410,000000,21.549,21.8364,21.5121,21.7044,3096064.5224297,0
+KIM.US,D,20060411,000000,21.7627,21.7888,21.4868,21.4868,2302456.72288,0
+KIM.US,D,20060412,000000,21.5218,21.8413,21.4907,21.5801,4372119.2293627,0
+KIM.US,D,20060413,000000,21.585,21.6917,21.2615,21.3713,2107370.0841911,0
+KIM.US,D,20060417,000000,21.3314,21.4654,21.0858,21.1285,1342182.7686512,0
+KIM.US,D,20060418,000000,21.1984,21.8665,21.1761,21.686,1863389.7498351,0
+KIM.US,D,20060419,000000,21.686,21.8267,21.4557,21.8015,2002683.7972383,0
+KIM.US,D,20060420,000000,21.7694,21.8471,21.517,21.7567,1543639.9952329,0
+KIM.US,D,20060421,000000,21.8364,21.8364,21.4907,21.5538,1475624.2374905,0
+KIM.US,D,20060424,000000,21.6334,21.681,21.4305,21.585,1826026.1385601,0
+KIM.US,D,20060425,000000,21.6334,21.6694,21.316,21.4617,1511788.0856075,0
+KIM.US,D,20060426,000000,21.448,21.448,21.1217,21.2266,1857357.9791772,0
+KIM.US,D,20060427,000000,21.2266,21.6334,21.0548,21.5713,1980819.2722533,0
+KIM.US,D,20060428,000000,21.5713,21.7694,21.4305,21.5664,1540364.0753999,0
+KIM.US,D,20060501,000000,21.6519,21.7267,21.079,21.1411,1976854.3897139,0
+KIM.US,D,20060502,000000,21.1411,21.2412,20.7615,20.8974,1693093.4104934,0
+KIM.US,D,20060503,000000,20.8372,20.9315,20.6061,20.8615,1518671.5336315,0
+KIM.US,D,20060504,000000,20.9081,21.3965,20.9081,21.1907,1433787.0029034,0
+KIM.US,D,20060505,000000,21.6043,21.8364,21.482,21.4868,1390396.7701688,0
+KIM.US,D,20060508,000000,21.5771,21.6587,21.482,21.5801,744870.6395048,0
+KIM.US,D,20060509,000000,21.5801,21.784,21.4654,21.6393,915675.7196191,0
+KIM.US,D,20060510,000000,21.5538,21.8588,21.482,21.784,1078740.525145,0
+KIM.US,D,20060511,000000,21.7091,21.8267,21.0294,21.146,1371458.019546,0
+KIM.US,D,20060512,000000,21.0548,21.0548,20.5537,20.9711,1724262.5364504,0
+KIM.US,D,20060515,000000,20.9711,21.3917,20.8431,21.316,1800197.7608754,0
+KIM.US,D,20060516,000000,21.316,21.482,21.1684,21.1984,502261.02168376,0
+KIM.US,D,20060517,000000,20.9188,21.0548,20.576,20.6013,1856843.0593669,0
+KIM.US,D,20060518,000000,20.6751,20.8732,20.2458,20.2682,1506796.4529664,0
+KIM.US,D,20060519,000000,20.3565,20.4265,19.9448,20.2391,2481531.4151477,0
+KIM.US,D,20060522,000000,20.009,20.4265,19.8624,20.4197,1929329.3509025,0
+KIM.US,D,20060523,000000,20.6178,20.7324,20.2109,20.2537,1490953.4002431,0
+KIM.US,D,20060524,000000,20.1118,20.576,19.974,20.3401,1845993.6989639,0
+KIM.US,D,20060525,000000,20.5187,21.0052,20.4372,20.9148,1619402.2066016,0
+KIM.US,D,20060526,000000,21.048,21.2412,20.9965,21.1217,860233.27380445,0
+KIM.US,D,20060530,000000,21.0548,21.1858,20.7547,20.7547,1018129.3142745,0
+KIM.US,D,20060531,000000,20.8615,20.9711,20.4071,20.8197,1717377.028747,0
+KIM.US,D,20060601,000000,20.877,21.3635,20.8663,21.3635,1095442.4641118,0
+KIM.US,D,20060602,000000,21.5412,21.8316,21.3713,21.7306,1629904.5110525,0
+KIM.US,D,20060605,000000,21.6043,22.0869,21.5597,21.6092,1849265.4994384,0
+KIM.US,D,20060606,000000,21.6626,21.6967,21.2741,21.5121,1169655.7966911,0
+KIM.US,D,20060607,000000,21.5412,21.7306,21.3092,21.482,1723054.5345755,0
+KIM.US,D,20060608,000000,21.3538,21.4868,21.0577,21.3859,1620084.9902701,0
+KIM.US,D,20060609,000000,21.3859,21.6626,21.2985,21.617,706993.13825911,0
+KIM.US,D,20060612,000000,21.5597,21.5771,21.0984,21.1984,979558.73096418,0
+KIM.US,D,20060613,000000,21.1984,21.3859,20.7168,20.7858,1552590.3313756,0
+KIM.US,D,20060614,000000,20.6877,20.81,20.4138,20.5344,1396763.2387033,0
+KIM.US,D,20060615,000000,20.5344,21.0237,20.5344,20.9848,1115759.1401471,0
+KIM.US,D,20060616,000000,20.9537,21.0548,20.7615,20.9315,1664862.4169739,0
+KIM.US,D,20060619,000000,21.048,21.1411,20.7003,20.7197,850770.07753076,0
+KIM.US,D,20060620,000000,20.6217,20.7984,20.5284,20.5847,866774.81507451,0
+KIM.US,D,20060621,000000,20.5284,20.8431,20.4673,20.8372,676860.03096035,0
+KIM.US,D,20060622,000000,20.7537,20.8149,20.4838,20.5595,837335.81968002,0
+KIM.US,D,20060623,000000,20.5643,20.6013,20.3857,20.478,777070.63492211,0
+KIM.US,D,20060626,000000,20.4838,20.7051,20.4313,20.7051,934618.58960042,0
+KIM.US,D,20060627,000000,20.7547,20.81,20.512,20.5411,796697.31841152,0
+KIM.US,D,20060628,000000,20.5916,20.7168,20.3682,20.4973,1291216.0058276,0
+KIM.US,D,20060629,000000,20.6585,21.079,20.4905,21.0751,1553282.3836006,0
+KIM.US,D,20060630,000000,21.0751,21.38,21.0237,21.1907,1387809.8130418,0
+KIM.US,D,20060703,000000,21.2266,21.4723,21.01,21.448,828554.37723517,0
+KIM.US,D,20060705,000000,21.3713,21.5975,21.0431,21.4344,1257815.2174127,0
+KIM.US,D,20060706,000000,21.482,21.549,21.2684,21.4907,965441.68944499,0
+KIM.US,D,20060707,000000,21.4907,21.7355,21.3421,21.4131,794116.54032229,0
+KIM.US,D,20060710,000000,21.6334,21.7801,21.5218,21.7267,1546563.7099159,0
+KIM.US,D,20060711,000000,21.7801,21.9064,21.681,21.884,1146064.2306625,0
+KIM.US,D,20060712,000000,21.9811,22.018,21.8083,21.8471,1212010.0107676,0
+KIM.US,D,20060713,000000,21.3421,21.8083,21.2615,21.4063,1737174.6656135,0
+KIM.US,D,20060714,000000,21.3917,21.4654,21.0373,21.2208,1325138.9229301,0
+KIM.US,D,20060717,000000,21.2208,21.4557,21.181,21.2538,1314806.5420167,0
+KIM.US,D,20060718,000000,21.3713,21.549,21.1285,21.4985,962856.79199728,0
+KIM.US,D,20060719,000000,22.0452,22.2617,21.7208,22.1792,1361980.4055176,0
+KIM.US,D,20060720,000000,22.5986,22.6045,22.0248,22.0248,1353032.1290542,0
+KIM.US,D,20060721,000000,22.185,22.185,21.7306,21.8083,1682589.0463632,0
+KIM.US,D,20060724,000000,21.8588,22.3433,21.816,22.2773,1078393.4691928,0
+KIM.US,D,20060725,000000,22.2413,22.552,22.1374,22.3647,1144345.4283357,0
+KIM.US,D,20060726,000000,22.5617,22.617,22.2889,22.4016,1380749.232603,0
+KIM.US,D,20060727,000000,22.4491,22.7327,22.3364,22.5034,1471491.4910929,0
+KIM.US,D,20060728,000000,22.7064,23.0677,22.6822,22.8831,1635929.0728331,0
+KIM.US,D,20060731,000000,22.8831,23.0094,22.6481,22.791,1282092.6566287,0
+KIM.US,D,20060801,000000,22.791,22.791,22.4113,22.6656,1371458.019546,0
+KIM.US,D,20060802,000000,22.6481,22.7026,22.4793,22.5851,904144.60538724,0
+KIM.US,D,20060803,000000,22.5851,22.9123,22.489,22.8249,1113345.1960764,0
+KIM.US,D,20060804,000000,23.0512,23.2464,23.0152,23.2308,1029321.6112712,0
+KIM.US,D,20060807,000000,23.226,23.2852,22.9501,23.0677,1127469.4464729,0
+KIM.US,D,20060808,000000,23.054,23.1619,22.7191,22.8463,1628352.5427443,0
+KIM.US,D,20060809,000000,22.8831,22.9706,22.7327,22.7997,924285.17884732,0
+KIM.US,D,20060810,000000,22.7064,22.7948,22.4365,22.7598,1505236.2459412,0
+KIM.US,D,20060811,000000,22.6734,22.7385,22.3588,22.5034,1020021.1296576,0
+KIM.US,D,20060814,000000,21.4014,23.1493,21.4014,22.8919,1160868.1752086,0
+KIM.US,D,20060815,000000,23.1735,23.3396,22.99,23.2414,1192551.1911363,0
+KIM.US,D,20060816,000000,23.3114,23.3871,23.1949,23.2852,583883.02049369,0
+KIM.US,D,20060817,000000,23.2852,23.4415,23.1444,23.2784,784820.17806713,0
+KIM.US,D,20060818,000000,23.3328,23.4173,23.1493,23.4008,580783.20323568,0
+KIM.US,D,20060821,000000,23.4008,23.5318,23.2687,23.4969,531019.29308903,0
+KIM.US,D,20060822,000000,23.3871,23.8017,23.3523,23.7746,832342.12735973,0
+KIM.US,D,20060823,000000,23.7746,23.8765,23.3114,23.4415,1052565.0915081,0
+KIM.US,D,20060824,000000,23.4969,23.6066,23.4113,23.5406,958724.04559981,0
+KIM.US,D,20060825,000000,23.427,23.6551,23.427,23.5318,433558.36091428,0
+KIM.US,D,20060828,000000,23.4502,23.9047,23.4173,23.9047,933934.77609234,0
+KIM.US,D,20060829,000000,23.861,23.9552,23.7746,23.9513,864538.00341856,0
+KIM.US,D,20060830,000000,23.9552,24.1844,23.8543,24.165,1160529.3579734,0
+KIM.US,D,20060831,000000,24.2484,24.2708,24.0794,24.129,701998.41609921,0
+KIM.US,D,20060901,000000,24.129,24.1775,23.9416,23.962,961827.98221631,0
+KIM.US,D,20060905,000000,23.962,24.23,23.894,24.1902,1029664.5478649,0
+KIM.US,D,20060906,000000,24.0727,24.129,23.9096,24.0843,1216832.7497108,0
+KIM.US,D,20060907,000000,24.0843,24.0843,23.8473,23.8765,970090.38549238,0
+KIM.US,D,20060908,000000,23.8834,24.0533,23.592,24.0533,1273999.1470504,0
+KIM.US,D,20060911,000000,23.9678,24.1027,23.6911,24.0794,1744228.0371751,0
+KIM.US,D,20060912,000000,24.1027,24.5699,23.9921,24.498,1597359.5193623,0
+KIM.US,D,20060913,000000,24.498,25.0602,24.3513,24.8097,1722365.5718693,0
+KIM.US,D,20060914,000000,24.4213,24.6107,24.1697,24.2814,1722020.5755964,0
+KIM.US,D,20060915,000000,24.4213,24.6359,24.3513,24.4494,2239783.7730891,0
+KIM.US,D,20060918,000000,24.4494,24.4494,24.0911,24.1027,1352857.0563187,0
+KIM.US,D,20060919,000000,24.1027,24.3513,24.0203,24.2552,1232672.7129154,0
+KIM.US,D,20060920,000000,24.2708,24.4077,24.0144,24.0339,1098540.2216906,0
+KIM.US,D,20060921,000000,23.9203,23.9338,23.4113,23.4736,2249078.075665,0
+KIM.US,D,20060922,000000,23.592,23.9047,23.4639,23.8396,1121440.7653339,0
+KIM.US,D,20060925,000000,23.8687,24.5903,23.6328,24.3232,3316284.3970592,0
+KIM.US,D,20060926,000000,24.331,24.5077,24.2639,24.4494,1678120.5722495,0
+KIM.US,D,20060927,000000,24.5203,24.7553,24.4077,24.73,1177399.1607986,0
+KIM.US,D,20060928,000000,24.73,24.865,24.6164,24.8097,1701875.8827779,0
+KIM.US,D,20060929,000000,24.7747,24.968,24.7631,24.8961,1251786.5362736,0
+KIM.US,D,20061002,000000,24.6825,24.9563,24.4669,24.6222,1158458.3504964,0
+KIM.US,D,20061003,000000,24.5631,24.9728,24.5631,24.8397,1448938.0034018,0
+KIM.US,D,20061004,000000,24.9155,25.404,24.8796,25.3223,1403649.7762463,0
+KIM.US,D,20061005,000000,25.332,25.5816,25.233,25.5777,1145548.2810125,0
+KIM.US,D,20061006,000000,25.5525,25.5525,25.2642,25.3166,1141589.5775109,0
+KIM.US,D,20061009,000000,25.3515,25.6982,25.0534,25.6982,1058418.6999117,0
+KIM.US,D,20061010,000000,25.7292,26.0603,25.466,25.772,1550696.4563134,0
+KIM.US,D,20061011,000000,25.7846,26.0303,25.6127,25.6933,1097510.38207,0
+KIM.US,D,20061012,000000,25.9011,25.9885,25.6127,25.9856,695971.79463945,0
+KIM.US,D,20061013,000000,25.9885,26.276,25.8283,26.276,1428621.3273667,0
+KIM.US,D,20061016,000000,26.4167,26.4265,26.1099,26.1323,993159.82283345,0
+KIM.US,D,20061017,000000,26.1323,26.1323,25.8963,25.9011,1466327.8752353,0
+KIM.US,D,20061018,000000,25.9089,26.1779,25.8448,25.9409,1600458.3067808,0
+KIM.US,D,20061019,000000,25.9409,26.0789,25.8176,25.841,1030015.7231755,0
+KIM.US,D,20061020,000000,25.9011,25.9011,25.4351,25.8099,1304818.1275365,0
+KIM.US,D,20061023,000000,25.8099,25.9195,25.6603,25.8896,1439120.5422986,0
+KIM.US,D,20061024,000000,25.8836,25.8836,25.5719,25.6603,1350102.2353335,0
+KIM.US,D,20061025,000000,25.6234,25.9195,25.5662,25.6933,1529007.0040638,0
+KIM.US,D,20061026,000000,25.704,25.9885,25.5593,25.9467,1656250.8980664,0
+KIM.US,D,20061027,000000,25.841,26.005,25.6759,25.6933,1917971.2497269,0
+KIM.US,D,20061030,000000,25.5243,25.6866,25.3223,25.3806,3381022.1752894,0
+KIM.US,D,20061031,000000,25.7846,25.8448,25.5719,25.8031,4406563.2453133,0
+KIM.US,D,20061101,000000,25.9467,26.1517,25.8448,26.0119,2381657.5687418,0
+KIM.US,D,20061102,000000,25.8963,25.9011,25.0193,25.3117,3144100.3616929,0
+KIM.US,D,20061103,000000,25.3117,25.3913,24.6222,24.9379,2581909.8829675,0
+KIM.US,D,20061106,000000,25.0534,25.332,24.9728,25.1738,2293160.3606247,0
+KIM.US,D,20061107,000000,25.164,25.168,24.8524,24.865,1868890.1232487,0
+KIM.US,D,20061108,000000,24.7039,24.9728,24.4796,24.8709,1598734.3552558,0
+KIM.US,D,20061109,000000,24.798,25.0049,24.6359,24.8864,1279678.712558,0
+KIM.US,D,20061110,000000,25.0776,25.0776,24.7786,24.8747,1244033.9036099,0
+KIM.US,D,20061113,000000,24.9194,25.1252,24.7786,24.9506,1537436.2413585,0
+KIM.US,D,20061114,000000,25.0427,25.4321,25.0049,25.3806,2224632.7725908,0
+KIM.US,D,20061115,000000,25.2923,25.7108,25.2466,25.5477,2498576.2907082,0
+KIM.US,D,20061116,000000,25.6933,25.8719,25.6059,25.8176,1479587.0603505,0
+KIM.US,D,20061117,000000,25.704,25.7662,25.466,25.6419,1295691.6888187,0
+KIM.US,D,20061120,000000,25.8448,26.6508,25.8448,26.276,2877904.3270414,0
+KIM.US,D,20061121,000000,26.2469,26.7275,26.2469,26.7275,2077579.913486,0
+KIM.US,D,20061122,000000,26.7275,27.148,26.7275,26.9236,1492500.2193532,0
+KIM.US,D,20061124,000000,26.6944,27.012,26.6634,26.9236,440099.90218433,0
+KIM.US,D,20061127,000000,26.8479,26.9159,26.0662,26.072,1507477.1769556,0
+KIM.US,D,20061128,000000,25.9409,26.172,25.7526,26.106,1552764.3742714,0
+KIM.US,D,20061129,000000,26.276,26.7197,26.2303,26.6168,1328410.7234049,0
+KIM.US,D,20061130,000000,26.577,26.9819,26.476,26.9382,1794514.0760094,0
+KIM.US,D,20061201,000000,26.911,27.0052,26.4712,26.8256,1407265.5431542,0
+KIM.US,D,20061204,000000,26.8256,27.3732,26.7323,27.2266,1211492.0014384,0
+KIM.US,D,20061205,000000,27.2965,27.3663,26.945,26.9926,1322210.0590492,0
+KIM.US,D,20061206,000000,26.9508,27.0295,26.5284,26.8537,1358024.7915347,0
+KIM.US,D,20061207,000000,26.976,26.9926,26.644,26.7275,1004872.1888385,0
+KIM.US,D,20061208,000000,26.6866,26.9313,26.6283,26.7712,1247993.636951,0
+KIM.US,D,20061211,000000,26.6556,26.976,26.5653,26.7138,1944658.5136551,0
+KIM.US,D,20061212,000000,26.7138,26.8653,26.5245,26.6809,1260736.8724163,0
+KIM.US,D,20061213,000000,26.7983,26.8925,26.2429,26.5197,1451347.828114,0
+KIM.US,D,20061214,000000,26.577,26.9692,26.577,26.8109,2530774.2264462,0
+KIM.US,D,20061215,000000,26.8313,26.9236,26.577,26.7197,3560097.8973967,0
+KIM.US,D,20061218,000000,26.7041,26.9382,26.476,26.5828,1427762.4411231,0
+KIM.US,D,20061219,000000,26.541,26.5653,26.0119,26.2546,2007850.5026148,0
+KIM.US,D,20061220,000000,26.3633,26.577,26.2857,26.4313,1155709.708549,0
+KIM.US,D,20061221,000000,26.4362,26.5876,26.039,26.0789,1359056.6908346,0
+KIM.US,D,20061222,000000,25.8283,26.0468,25.6671,25.7555,2707264.0212663,0
+KIM.US,D,20061226,000000,25.7778,26.2469,25.7778,26.1099,1080116.3908781,0
+KIM.US,D,20061227,000000,26.339,26.4167,26.137,26.3565,1657109.78431,0
+KIM.US,D,20061228,000000,26.0895,26.1924,26.0119,26.172,1413299.3734913,0
+KIM.US,D,20061229,000000,26.172,26.3313,26.072,26.106,1167415.8955164,0
+KIM.US,D,20070103,000000,26.1439,26.3565,25.8836,26.1983,2248394.2621569,0
+KIM.US,D,20070104,000000,26.2469,26.2673,25.9089,25.9885,1989256.7482649,0
+KIM.US,D,20070105,000000,25.8789,25.8789,25.5593,25.601,2833131.019696,0
+KIM.US,D,20070108,000000,25.4962,25.5662,25.3166,25.5059,1423799.6182629,0
+KIM.US,D,20070109,000000,25.6302,26.005,25.4923,25.9089,1593404.9352193,0
+KIM.US,D,20070110,000000,25.9128,26.7003,25.7555,26.6809,2936271.5173784,0
+KIM.US,D,20070111,000000,26.6809,27.4528,26.6809,27.1692,2076207.1372717,0
+KIM.US,D,20070112,000000,27.7005,27.9344,27.1692,27.2615,2239953.6966265,0
+KIM.US,D,20070116,000000,27.2965,27.8771,27.2965,27.6587,1663139.4952885,0
+KIM.US,D,20070117,000000,27.6625,28.0102,27.447,27.7499,1341836.7425386,0
+KIM.US,D,20070118,000000,27.9034,27.9588,27.5576,27.6683,1428444.1949519,0
+KIM.US,D,20070119,000000,27.7606,28.0286,27.2732,28.0286,1326513.7588236,0
+KIM.US,D,20070122,000000,27.9229,28.0102,27.4984,27.5975,1850992.5404823,0
+KIM.US,D,20070123,000000,27.4984,27.8733,27.4984,27.6383,1419319.8159133,0
+KIM.US,D,20070124,000000,27.7373,28.2627,27.6383,28.2035,1522630.2371331,0
+KIM.US,D,20070125,000000,28.4346,28.6219,28.1792,28.2627,2004574.5827817,0
+KIM.US,D,20070126,000000,28.3938,28.4462,28.0665,28.4102,1064106.5041362,0
+KIM.US,D,20070129,000000,28.4802,28.6074,28.3112,28.4578,981797.60229936,0
+KIM.US,D,20070130,000000,28.6385,28.7501,28.2909,28.7374,1446352.0761145,0
+KIM.US,D,20070131,000000,28.6316,28.9978,28.3811,28.8026,1600977.3459495,0
+KIM.US,D,20070201,000000,28.8345,29.0424,28.5093,29.0424,1482860.9205044,0
+KIM.US,D,20070202,000000,29.0424,29.3104,28.8968,29.3104,1093201.5330975,0
+KIM.US,D,20070205,000000,29.2765,29.4998,29.2122,29.2871,1336331.2199268,0
+KIM.US,D,20070206,000000,29.4152,29.7629,29.357,29.4998,2401809.4704377,0
+KIM.US,D,20070207,000000,29.4998,30.4804,29.2919,30.3688,3287009.1461644,0
+KIM.US,D,20070208,000000,30.2416,30.6766,30.1231,30.3085,3101222.9890892,0
+KIM.US,D,20070209,000000,30.4019,30.5892,29.2356,30.1281,5503028.3401685,0
+KIM.US,D,20070212,000000,29.9386,30.0503,29.0889,29.4561,3373967.7738883,0
+KIM.US,D,20070213,000000,29.4851,30.2174,28.9764,30.1998,4443703.3813907,0
+KIM.US,D,20070214,000000,29.9095,30.5475,29.2463,30.2756,3615548.5819284,0
+KIM.US,D,20070215,000000,30.2756,30.9562,30.2756,30.7398,2700550.4967796,0
+KIM.US,D,20070216,000000,30.6446,30.6641,30.0959,30.4281,2530949.2991817,0
+KIM.US,D,20070220,000000,30.4338,30.8631,30.1445,30.8631,2339306.4441843,0
+KIM.US,D,20070221,000000,30.8105,31.0321,30.631,31.0184,2416272.5380694,0
+KIM.US,D,20070222,000000,31.0184,31.1292,30.7281,30.8105,1894036.7471045,0
+KIM.US,D,20070223,000000,30.7338,30.8105,30.1765,30.2522,1431203.1352954,0
+KIM.US,D,20070226,000000,30.3533,30.4941,29.5192,30.1076,1986762.4767037,0
+KIM.US,D,20070227,000000,30.1076,30.1076,28.4179,28.955,3041305.8901231,0
+KIM.US,D,20070228,000000,29.1268,29.5551,29.0269,29.1958,3506199.1811734,0
+KIM.US,D,20070301,000000,28.6899,29.3395,27.9344,28.9035,3412426.10468,0
+KIM.US,D,20070302,000000,28.7715,28.8511,28.3656,28.4179,2678860.0146905,0
+KIM.US,D,20070305,000000,28.1345,28.2461,27.3208,27.3576,2885646.661309,0
+KIM.US,D,20070306,000000,27.5858,28.4346,27.5305,28.2539,3091062.5913924,0
+KIM.US,D,20070307,000000,28.1898,28.3607,27.7189,27.7296,2489452.9415094,0
+KIM.US,D,20070308,000000,28.3112,28.7647,28.3112,28.3938,3280814.6608465,0
+KIM.US,D,20070309,000000,28.719,28.8851,28.4258,28.7792,1990627.4647999,0
+KIM.US,D,20070312,000000,28.6627,29.0269,28.4802,28.9288,1829809.7693262,0
+KIM.US,D,20070313,000000,28.6899,28.7374,27.8733,27.9082,3181116.9170157,0
+KIM.US,D,20070314,000000,27.881,28.1276,27.3256,27.952,3121367.6819078,0
+KIM.US,D,20070315,000000,27.8014,28.4179,27.7791,28.3112,2253668.070854,0
+KIM.US,D,20070316,000000,28.4296,28.4695,28.1345,28.1616,2581225.0396198,0
+KIM.US,D,20070319,000000,28.3112,28.5851,28.2539,28.5685,1901172.5058357,0
+KIM.US,D,20070320,000000,28.5685,28.7957,28.3161,28.719,1562752.7887517,0
+KIM.US,D,20070321,000000,28.7374,29.4279,28.5151,29.3473,2110477.1103265,0
+KIM.US,D,20070322,000000,29.8619,29.8619,29.0852,29.3055,1605794.9356947,0
+KIM.US,D,20070323,000000,29.2172,29.5949,29.2172,29.2832,959256.47268367,0
+KIM.US,D,20070326,000000,29.2405,29.3395,28.6142,28.8415,2411788.6163613,0
+KIM.US,D,20070327,000000,28.6958,28.7957,28.3656,28.5151,1835835.3609462,0
+KIM.US,D,20070328,000000,28.4636,28.5685,27.9344,28.2102,2342352.7097819,0
+KIM.US,D,20070329,000000,29.3919,29.3919,27.9344,28.0509,4060979.9638285,0
+KIM.US,D,20070330,000000,28.0588,28.3355,27.8733,28.3073,3232948.7451206,0
+KIM.US,D,20070402,000000,28.2433,28.4802,28.0218,28.4258,1973759.721654,0
+KIM.US,D,20070403,000000,28.5423,28.8666,28.4258,28.6714,2001650.8680988,0
+KIM.US,D,20070404,000000,28.6714,28.6714,28.0694,28.3607,2054934.7700687,0
+KIM.US,D,20070405,000000,28.2762,28.3985,28.2374,28.2822,1153897.1908168,0
+KIM.US,D,20070409,000000,28.2433,28.3694,28.1733,28.3218,1305502.9708842,0
+KIM.US,D,20070410,000000,28.4403,28.5685,28.3287,28.4928,1117135.0058801,0
+KIM.US,D,20070411,000000,27.9762,28.5093,27.816,27.9383,2097471.2657579,0
+KIM.US,D,20070412,000000,27.7005,27.8771,27.5693,27.7898,1462990.1650248,0
+KIM.US,D,20070413,000000,27.8402,28.2151,27.646,28.1403,1871821.046809,0
+KIM.US,D,20070416,000000,28.1898,28.3656,27.9199,28.1403,1657396.0797244,0
+KIM.US,D,20070417,000000,28.2258,28.5423,27.9917,28.4102,1704975.7000358,0
+KIM.US,D,20070418,000000,28.2258,28.3985,28.15,28.1539,1612394.1479834,0
+KIM.US,D,20070419,000000,28.9152,29.2463,27.8878,28.1209,1979141.6635114,0
+KIM.US,D,20070420,000000,28.1276,28.4462,28.1276,28.3607,2579563.9083119,0
+KIM.US,D,20070423,000000,28.4296,28.8968,28.3938,28.7792,1855294.1805775,0
+KIM.US,D,20070424,000000,28.8968,28.9103,28.3607,28.5743,1379818.2575859,0
+KIM.US,D,20070425,000000,28.7443,28.9103,28.3161,28.6899,1531730.9298603,0
+KIM.US,D,20070426,000000,28.6278,28.7957,28.4179,28.5608,1256479.5154248,0
+KIM.US,D,20070427,000000,28.5288,28.6219,28.3492,28.5209,1435636.5948621,0
+KIM.US,D,20070430,000000,28.6074,28.6074,27.9199,27.9199,2184414.4458875,0
+KIM.US,D,20070501,000000,28.0412,28.1539,27.3576,27.7606,2237413.0822825,0
+KIM.US,D,20070502,000000,27.7898,28.1966,27.6325,27.9276,1453228.3152612,0
+KIM.US,D,20070503,000000,28.1675,28.6714,28.1675,28.3938,2492102.7188531,0
+KIM.US,D,20070504,000000,28.5802,28.6219,28.0218,28.0412,2197253.4564376,0
+KIM.US,D,20070507,000000,28.0509,28.2627,28.0024,28.1345,1393318.4251724,0
+KIM.US,D,20070508,000000,27.9704,28.0335,27.7606,27.8208,1541745.0903311,0
+KIM.US,D,20070509,000000,27.8208,28.3559,27.7732,28.1675,1205292.3669225,0
+KIM.US,D,20070510,000000,28.0024,28.1209,27.3858,27.5237,2126139.9411162,0
+KIM.US,D,20070511,000000,27.546,27.9229,27.5305,27.8402,1252131.5325466,0
+KIM.US,D,20070514,000000,27.9082,28.0462,27.4879,27.546,1147092.0106039,0
+KIM.US,D,20070515,000000,27.6859,27.7432,26.8857,26.9635,2131489.9579452,0
+KIM.US,D,20070516,000000,26.9692,27.0362,26.4167,26.6556,1914475.9740546,0
+KIM.US,D,20070517,000000,26.6866,26.6866,25.8719,25.9885,3826081.7850865,0
+KIM.US,D,20070518,000000,26.039,26.0536,25.3564,25.4195,3941359.9725373,0
+KIM.US,D,20070521,000000,25.4195,25.9885,25.4069,25.6059,2914911.6138076,0
+KIM.US,D,20070522,000000,25.7225,26.0468,25.5186,25.8283,2220729.6804288,0
+KIM.US,D,20070523,000000,25.8487,26.1439,25.4603,25.466,2033904.4151763,0
+KIM.US,D,20070524,000000,25.4195,25.472,24.6359,24.8747,2913716.9998477,0
+KIM.US,D,20070525,000000,24.9787,25.3389,24.7854,25.1077,3079698.3111791,0
+KIM.US,D,20070529,000000,25.3253,26.0225,25.1932,26.0225,3420959.3557763,0
+KIM.US,D,20070530,000000,26.1983,27.1032,26.0895,27.1032,3844458.2432765,0
+KIM.US,D,20070531,000000,27.1032,27.3576,26.7275,26.8857,3268687.2694743,0
+KIM.US,D,20070601,000000,26.8925,27.0586,26.6556,26.9159,1793738.606775,0
+KIM.US,D,20070604,000000,26.7508,27.2566,26.7138,26.9576,1241802.241152,0
+KIM.US,D,20070605,000000,26.7508,26.8537,26.3139,26.3799,2074140.2491532,0
+KIM.US,D,20070606,000000,26.3866,26.4012,25.969,25.9992,2175035.6964626,0
+KIM.US,D,20070607,000000,25.7972,25.9992,24.9787,25.0776,3519250.3386852,0
+KIM.US,D,20070608,000000,24.9506,25.7292,24.798,25.7157,2651823.635131,0
+KIM.US,D,20070611,000000,25.0193,25.4069,24.7233,24.8864,2859788.4182753,0
+KIM.US,D,20070612,000000,24.8864,24.8923,24.1027,24.1358,3126889.6819535,0
+KIM.US,D,20070613,000000,24.2814,24.8961,24.23,24.8524,3104322.8063472,0
+KIM.US,D,20070614,000000,24.7854,25.0049,24.4494,24.5543,2699077.8261221,0
+KIM.US,D,20070615,000000,24.5359,25.1137,24.4747,24.7156,4226798.5604999,0
+KIM.US,D,20070618,000000,24.7466,24.8796,23.9785,24.0144,3921363.5766241,0
+KIM.US,D,20070619,000000,23.8543,24.0794,23.3939,24.0533,5247617.8158634,0
+KIM.US,D,20070620,000000,24.2427,24.2427,23.1619,23.2056,3458162.3120705,0
+KIM.US,D,20070621,000000,22.9706,23.0754,22.489,22.9706,3747950.9425904,0
+KIM.US,D,20070622,000000,22.9754,23.0609,22.624,22.7491,3666976.7129019,0
+KIM.US,D,20070625,000000,22.6656,22.853,21.9694,22.0647,3740201.3994454,0
+KIM.US,D,20070626,000000,22.1626,22.255,21.7567,21.9141,3787207.3990881,0
+KIM.US,D,20070627,000000,21.6967,22.6045,21.4422,22.5346,5118076.3496673,0
+KIM.US,D,20070628,000000,22.5404,22.7667,22.1374,22.1374,2819334.2582989,0
+KIM.US,D,20070629,000000,22.2676,22.5986,21.9354,22.1103,5175509.4754685,0
+KIM.US,D,20070702,000000,22.0694,22.859,22.0587,22.859,3306644.0683708,0
+KIM.US,D,20070703,000000,22.8831,23.0512,22.685,22.8463,1927267.6119821,0
+KIM.US,D,20070705,000000,23.1133,23.2997,22.8424,22.92,2713809.6818948,0
+KIM.US,D,20070706,000000,22.7948,23.3871,22.5851,22.8987,2608773.249471,0
+KIM.US,D,20070709,000000,22.853,22.9648,22.5919,22.8424,1903335.169039,0
+KIM.US,D,20070710,000000,22.7667,22.853,22.2034,22.2034,3568706.3267853,0
+KIM.US,D,20070711,000000,22.0744,22.1792,21.7801,22.1588,2671273.1862055,0
+KIM.US,D,20070712,000000,22.7064,22.8919,22.1588,22.8919,3362351.1829679,0
+KIM.US,D,20070713,000000,22.791,23.3153,22.624,23.2968,2028854.0816769,0
+KIM.US,D,20070716,000000,23.4736,23.7532,23.3153,23.4056,3745210.53936,0
+KIM.US,D,20070717,000000,23.4639,23.6017,23.0152,23.0677,2526435.5121247,0
+KIM.US,D,20070718,000000,23.0152,23.0677,22.5986,22.9967,3437493.430885,0
+KIM.US,D,20070719,000000,22.9967,23.3871,22.9967,23.2007,1987009.6382127,0
+KIM.US,D,20070720,000000,23.2007,23.2007,22.4724,22.624,2936441.4409158,0
+KIM.US,D,20070723,000000,22.7831,22.859,22.2287,22.3083,2812052.2623416,0
+KIM.US,D,20070724,000000,22.3083,22.4239,21.7888,21.8957,4542407.3299875,0
+KIM.US,D,20070725,000000,22.0694,22.2413,21.5121,21.9277,4005573.5624005,0
+KIM.US,D,20070726,000000,21.4131,21.8791,19.5954,21.7801,7671759.3584738,0
+KIM.US,D,20070727,000000,20.8498,22.12,20.6217,21.2538,4529852.5551728,0
+KIM.US,D,20070730,000000,21.25,21.784,21.0548,21.7044,4272874.6149652,0
+KIM.US,D,20070731,000000,21.8267,22.6317,21.5771,21.681,5057273.5886275,0
+KIM.US,D,20070801,000000,21.6334,22.3481,21.1761,22.2365,5242659.1380903,0
+KIM.US,D,20070802,000000,22.4113,22.7831,22.0694,22.3647,4239000.1003247,0
+KIM.US,D,20070803,000000,22.3364,22.3588,21.7267,21.8957,4941072.6648766,0
+KIM.US,D,20070806,000000,22.1277,22.5229,21.5218,22.489,3919104.1084964,0
+KIM.US,D,20070807,000000,22.0694,22.755,21.8713,22.4491,4525155.4566632,0
+KIM.US,D,20070808,000000,22.4491,24.3921,22.4491,23.8473,4375908.009327,0
+KIM.US,D,20070809,000000,22.7385,24.5203,21.585,24.1697,4996217.4870409,0
+KIM.US,D,20070810,000000,24.5417,24.5417,22.8424,23.0453,6168297.5261989,0
+KIM.US,D,20070813,000000,22.7715,23.5464,22.7715,22.8987,3411332.415003,0
+KIM.US,D,20070814,000000,22.6822,22.8307,21.95,21.95,3707853.1071228,0
+KIM.US,D,20070815,000000,21.9014,22.7598,21.5771,22.0248,4542820.2956754,0
+KIM.US,D,20070816,000000,22.0287,23.1949,21.6967,23.156,7055217.0340921,0
+KIM.US,D,20070817,000000,24.2367,26.0225,23.1075,23.2464,5518949.6607029,0
+KIM.US,D,20070820,000000,23.2308,23.8348,23.0037,23.5774,3664989.1224341,0
+KIM.US,D,20070821,000000,22.6317,23.6697,22.6317,23.5464,3038033.0598088,0
+KIM.US,D,20070822,000000,24.0144,24.3747,23.5464,24.1067,2958483.0983156,0
+KIM.US,D,20070823,000000,24.0794,24.4863,23.8834,24.165,3742270.3472432,0
+KIM.US,D,20070824,000000,23.9921,24.4213,23.9785,24.298,2178313.6759751,0
+KIM.US,D,20070827,000000,24.0581,24.498,23.6853,23.6853,2481189.5083937,0
+KIM.US,D,20070828,000000,23.4347,23.6551,22.8385,22.8831,3593845.7417638,0
+KIM.US,D,20070829,000000,22.8919,23.8523,22.8064,23.7649,2545758.392926,0
+KIM.US,D,20070830,000000,23.7076,24.293,23.6017,24.0911,1857529.9623939,0
+KIM.US,D,20070831,000000,24.3144,25.168,23.6066,24.8709,4135710.2758973,0
+KIM.US,D,20070904,000000,24.8524,25.5816,24.533,25.3759,2149730.4773053,0
+KIM.US,D,20070905,000000,25.036,25.0427,24.1697,24.3232,2491858.646863,0
+KIM.US,D,20070906,000000,24.6164,24.666,24.0339,24.533,1569985.3524072,0
+KIM.US,D,20070907,000000,24.0794,24.129,23.4113,23.592,3040959.8640105,0
+KIM.US,D,20070910,000000,23.8182,24.028,23.2414,23.5969,2035740.6192199,0
+KIM.US,D,20070911,000000,23.6969,24.4047,23.6969,24.4047,2536800.8479061,0
+KIM.US,D,20070912,000000,24.1902,24.6057,24.0144,24.4369,1898854.3368497,0
+KIM.US,D,20070913,000000,24.6708,25.3866,24.6107,25.1806,2545928.3164634,0
+KIM.US,D,20070914,000000,24.932,25.4351,24.5631,25.2642,2841737.3894054,0
+KIM.US,D,20070917,000000,25.3049,25.7555,25.2166,25.5418,3297859.5364071,0
+KIM.US,D,20070918,000000,25.6671,26.9819,25.5719,26.4167,4910551.3080409,0
+KIM.US,D,20070919,000000,26.577,27.6325,26.577,27.0178,4694626.8944688,0
+KIM.US,D,20070920,000000,27.0178,27.0178,26.3682,26.4265,2454495.035588,0
+KIM.US,D,20070921,000000,26.476,26.9876,26.3051,26.577,8340098.4964133,0
+KIM.US,D,20070924,000000,26.5245,27.1276,26.5245,26.976,2585187.8624799,0
+KIM.US,D,20070925,000000,26.8479,26.8605,25.9924,26.1439,2642868.1497901,0
+KIM.US,D,20070926,000000,26.1924,26.4906,26.1652,26.4362,1906088.9601844,0
+KIM.US,D,20070927,000000,26.577,26.7197,26.3439,26.4167,2001650.8680988,0
+KIM.US,D,20070928,000000,26.4614,26.4614,25.9749,26.2546,3036482.1213402,0
+KIM.US,D,20071001,000000,25.9089,26.5828,25.9089,26.5197,2582084.955703,0
+KIM.US,D,20071002,000000,26.4265,27.1916,26.3633,27.1916,2697103.6235695,0
+KIM.US,D,20071003,000000,26.8537,27.1353,26.5197,26.8857,2047966.8751956,0
+KIM.US,D,20071004,000000,26.8925,27.1276,26.4216,27.0703,1832906.4970653,0
+KIM.US,D,20071005,000000,27.2965,27.6966,26.7566,27.6625,3010306.6877034,0
+KIM.US,D,20071008,000000,27.0925,27.1916,26.7138,26.7449,2106165.171835,0
+KIM.US,D,20071009,000000,26.8256,27.2052,26.4362,27.0994,1901094.2380244,0
+KIM.US,D,20071010,000000,27.1625,27.245,26.7508,26.7663,2591556.3906937,0
+KIM.US,D,20071011,000000,26.9022,27.0703,26.4906,26.5653,2342918.0917337,0
+KIM.US,D,20071012,000000,26.7323,26.8857,26.3682,26.541,1542086.997085,0
+KIM.US,D,20071015,000000,26.6333,26.6333,25.6419,25.7846,2741356.8619063,0
+KIM.US,D,20071016,000000,25.6603,25.772,25.0661,25.1359,3135827.6600207,0
+KIM.US,D,20071017,000000,25.4603,25.4603,24.2367,24.833,3610543.5613723,0
+KIM.US,D,20071018,000000,24.7156,25.3253,24.2883,24.9622,1982882.0410133,0
+KIM.US,D,20071019,000000,24.8397,24.8397,23.6911,23.8396,3619674.1194485,0
+KIM.US,D,20071022,000000,23.5677,24.293,23.3114,24.2163,2043836.1884774,0
+KIM.US,D,20071023,000000,24.3989,24.6777,24.0581,24.4931,2002859.8998134,0
+KIM.US,D,20071024,000000,24.4669,24.4931,23.6066,24.1902,2132856.5551217,0
+KIM.US,D,20071025,000000,24.3873,24.8155,23.8834,24.7417,3575939.9202805,0
+KIM.US,D,20071026,000000,24.8602,25.3117,23.9513,24.4436,3615882.2499653,0
+KIM.US,D,20071029,000000,24.5601,24.5903,23.7649,23.8999,2085843.3466017,0
+KIM.US,D,20071030,000000,23.8396,24.2581,23.794,24.0581,1974273.6116247,0
+KIM.US,D,20071031,000000,24.1241,24.3436,23.4639,24.1125,4655193.3055564,0
+KIM.US,D,20071101,000000,23.9203,23.9678,23.127,23.2308,3810284.0453065,0
+KIM.US,D,20071102,000000,23.3396,23.3396,22.2034,22.5472,4417921.346489,0
+KIM.US,D,20071105,000000,22.1626,22.5346,21.9694,22.0744,3898657.6726691,0
+KIM.US,D,20071106,000000,22.0744,22.2773,21.7743,22.0694,3268243.4085978,0
+KIM.US,D,20071107,000000,21.9597,21.9597,21.3538,21.5597,4106268.1909841,0
+KIM.US,D,20071108,000000,21.816,22.052,21.3364,22.0111,5078461.5089816,0
+KIM.US,D,20071109,000000,21.8413,22.2094,21.585,22.0111,6177779.2595858,0
+KIM.US,D,20071112,000000,21.9597,22.6967,21.8316,22.0744,4851132.6514511,0
+KIM.US,D,20071113,000000,22.0452,23.091,22.0452,23.0851,3798232.8620662,0
+KIM.US,D,20071114,000000,23.127,23.4969,22.6267,22.7064,4178588.6783406,0
+KIM.US,D,20071115,000000,22.489,22.7191,22.0694,22.2161,3374130.4885484,0
+KIM.US,D,20071116,000000,22.5298,22.557,21.6334,21.9753,4575815.3272798,0
+KIM.US,D,20071119,000000,21.8083,21.9694,21.4131,21.6451,3116688.0906718,0
+KIM.US,D,20071120,000000,21.6393,22.255,20.6275,21.1111,4427225.9474611,0
+KIM.US,D,20071121,000000,20.7808,21.4617,20.5187,21.2741,4239542.8258047,0
+KIM.US,D,20071123,000000,21.3635,22.0869,21.3635,21.9656,1242055.5816986,0
+KIM.US,D,20071126,000000,21.7208,21.8316,20.3731,20.5003,3529800.0157587,0
+KIM.US,D,20071127,000000,20.5643,21.0984,20.4721,21.0751,4131860.7353955,0
+KIM.US,D,20071128,000000,21.1907,21.9141,21.1285,21.7306,4334256.1458718,0
+KIM.US,D,20071129,000000,21.7044,21.9753,21.2907,21.7801,2084291.3782935,0
+KIM.US,D,20071130,000000,22.0005,23.0288,22.0005,22.9327,5028872.6715706,0
+KIM.US,D,20071203,000000,23.0356,23.0356,22.4307,22.5472,2985567.8803374,0
+KIM.US,D,20071204,000000,22.3238,22.4578,21.8791,21.917,1976510.4232807,0
+KIM.US,D,20071205,000000,22.255,22.9501,22.0966,22.7831,3131703.1523402,0
+KIM.US,D,20071206,000000,22.7443,23.5746,22.6267,23.5746,2095367.3034131,0
+KIM.US,D,20071207,000000,23.5746,23.9203,23.3328,23.5406,2544768.7170506,0
+KIM.US,D,20071210,000000,23.6503,24.2708,23.3279,24.2708,1979062.3658606,0
+KIM.US,D,20071211,000000,24.2581,24.4796,22.4365,22.5229,4478454.2895483,0
+KIM.US,D,20071212,000000,23.0851,23.8134,22.355,22.6481,3573781.3764356,0
+KIM.US,D,20071213,000000,22.4928,22.6822,22.0393,22.4793,2440859.9590113,0
+KIM.US,D,20071214,000000,22.249,22.8919,21.6694,21.6694,3305436.0664958,0
+KIM.US,D,20071217,000000,21.6277,21.6277,20.6915,20.7731,3107937.5434156,0
+KIM.US,D,20071218,000000,20.9081,21.2266,20.1751,20.8663,3196272.0368725,0
+KIM.US,D,20071219,000000,20.9148,21.448,20.7916,21.1635,2977656.6523718,0
+KIM.US,D,20071220,000000,21.2791,21.5538,21.0237,21.3538,2392855.0149366,0
+KIM.US,D,20071221,000000,21.5664,21.8957,21.3596,21.7937,2806380.935551,0
+KIM.US,D,20071224,000000,21.5917,22.8424,21.5917,22.8424,832359.63463329,0
+KIM.US,D,20071226,000000,22.8987,22.8987,22.052,22.12,2011980.1594933,0
+KIM.US,D,20071227,000000,21.9423,22.0287,21.2266,21.4305,1974621.6974165,0
+KIM.US,D,20071228,000000,21.0713,21.7044,20.8557,20.9256,1719568.5274597,0
+KIM.US,D,20071231,000000,20.8197,21.2353,20.7537,21.1411,2122117.3875581,0
+KIM.US,D,20080102,000000,21.1635,21.482,20.8255,21.1577,2705713.0827976,0
+KIM.US,D,20080103,000000,21.1635,21.3489,20.4838,20.5236,3090539.4328652,0
+KIM.US,D,20080104,000000,20.2731,20.3284,19.5254,19.6118,5157612.9225418,0
+KIM.US,D,20080107,000000,19.6943,19.9915,19.1651,19.8954,4058918.2249081,0
+KIM.US,D,20080108,000000,19.9604,20.5061,19.103,19.1127,4276255.5784396,0
+KIM.US,D,20080109,000000,19.1369,19.3049,18.4242,19.0904,6921554.1497343,0
+KIM.US,D,20080110,000000,18.6495,19.5185,18.0105,19.2137,6499149.9817508,0
+KIM.US,D,20080111,000000,19.0719,19.6302,18.2951,18.9204,4573219.1015963,0
+KIM.US,D,20080114,000000,19.0758,19.2991,17.7658,18.4991,5399277.1475911,0
+KIM.US,D,20080115,000000,18.2252,18.2252,17.5464,17.6969,4881596.3372681,0
+KIM.US,D,20080116,000000,17.5824,18.6534,17.3765,18.1971,5606528.2518784,0
+KIM.US,D,20080117,000000,18.2184,18.5621,17.8941,17.9552,5086629.1670126,0
+KIM.US,D,20080118,000000,18.097,18.4048,17.4348,17.8271,5013588.8217612,0
+KIM.US,D,20080122,000000,17.2541,18.8583,16.8415,18.8048,7979575.3315525,0
+KIM.US,D,20080123,000000,18.2184,20.645,18.0105,20.6275,9740742.170807,0
+KIM.US,D,20080124,000000,20.6751,20.8732,19.8847,20.4138,9651583.8056537,0
+KIM.US,D,20080125,000000,20.5478,21.0169,20.0536,20.2342,4509676.9671656,0
+KIM.US,D,20080128,000000,20.2342,20.9081,19.9808,20.8829,4774636.1644329,0
+KIM.US,D,20080129,000000,21.0751,21.1353,20.4071,20.6702,2440514.9627384,0
+KIM.US,D,20080130,000000,20.7537,21.4247,20.2789,20.3944,3931760.8374337,0
+KIM.US,D,20080131,000000,20.1118,21.0713,19.8225,20.8197,4386970.5465315,0
+KIM.US,D,20080201,000000,20.7324,21.8364,20.7003,21.7044,3696437.3349284,0
+KIM.US,D,20080204,000000,21.4131,21.6228,21.1062,21.2684,2843280.0891571,0
+KIM.US,D,20080205,000000,20.9315,21.4617,20.478,20.478,3732527.0345927,0
+KIM.US,D,20080206,000000,20.2954,20.8829,19.8517,20.2789,5328212.034732,0
+KIM.US,D,20080207,000000,20.2051,21.1984,20.2051,21.1111,3687496.2673424,0
+KIM.US,D,20080208,000000,20.8974,20.8974,19.5098,19.8342,4413342.6795358,0
+KIM.US,D,20080211,000000,19.7555,19.8847,19.3477,19.4487,2770529.128839,0
+KIM.US,D,20080212,000000,19.5185,20.3284,19.5185,20.3284,3166968.980308,0
+KIM.US,D,20080213,000000,20.443,20.7168,19.9031,20.1654,2869625.4463312,0
+KIM.US,D,20080214,000000,20.1283,20.2391,19.638,19.7127,2744244.5322025,0
+KIM.US,D,20080215,000000,19.6021,19.9322,19.3477,19.7759,3104036.5109327,0
+KIM.US,D,20080219,000000,19.974,20.1118,19.0719,19.2943,3902984.0289152,0
+KIM.US,D,20080220,000000,19.0554,19.7089,19.0029,19.6419,4743986.0776446,0
+KIM.US,D,20080221,000000,19.6828,19.8954,19.2079,19.2943,4700126.2380429,0
+KIM.US,D,20080222,000000,19.402,19.6943,19.0379,19.6875,4133904.9670425,0
+KIM.US,D,20080225,000000,19.6078,20.4673,19.3574,20.4265,5071757.2530516,0
+KIM.US,D,20080226,000000,20.4497,20.6644,20.0536,20.5411,4255055.3000099,0
+KIM.US,D,20080227,000000,20.4197,20.8615,20.2187,20.512,2721684.8654736,0
+KIM.US,D,20080228,000000,20.3284,20.4138,20.0429,20.1362,3269032.2657472,0
+KIM.US,D,20080229,000000,19.873,20.0167,19.5254,19.6118,3190625.4262328,0
+KIM.US,D,20080303,000000,19.6245,19.703,19.2458,19.6828,5539570.1394263,0
+KIM.US,D,20080304,000000,19.5321,20.0235,19.3516,19.8885,4055270.5329719,0
+KIM.US,D,20080305,000000,20.0284,20.2595,19.6943,20.0167,4249504.4644548,0
+KIM.US,D,20080306,000000,19.8624,19.9274,19.3049,19.3681,4271630.5687034,0
+KIM.US,D,20080307,000000,19.1477,19.9322,18.9495,19.7759,4224204.3944956,0
+KIM.US,D,20080310,000000,19.7555,19.8798,19.2331,19.2943,2914836.4355152,0
+KIM.US,D,20080311,000000,19.7759,20.7674,19.5185,20.6382,5098250.9071312,0
+KIM.US,D,20080312,000000,20.645,21.0927,20.2595,20.2954,4492279.8864548,0
+KIM.US,D,20080313,000000,19.9808,20.4372,19.4681,20.2187,4992407.0804448,0
+KIM.US,D,20080314,000000,20.2187,20.5003,19.1078,19.5448,5948248.6049465,0
+KIM.US,D,20080317,000000,18.8758,19.8565,18.5902,19.6457,4602760.0511132,0
+KIM.US,D,20080318,000000,20.4497,20.9994,19.939,20.9994,5921500.5804806,0
+KIM.US,D,20080319,000000,21.38,21.5053,20.8498,20.9081,4466827.4002316,0
+KIM.US,D,20080320,000000,21.0654,22.3481,20.877,22.2413,5790439.0710045,0
+KIM.US,D,20080324,000000,22.3831,23.3328,22.318,22.9055,4421900.646783,0
+KIM.US,D,20080325,000000,22.8696,23.0288,22.3831,22.859,4062704.9451931,0
+KIM.US,D,20080326,000000,22.6444,22.9278,22.3831,22.4491,2769405.5738129,0
+KIM.US,D,20080327,000000,22.8064,22.9327,22.1277,22.2094,3188284.6007751,0
+KIM.US,D,20080328,000000,21.95,22.6531,21.95,22.5094,5366076.1480626,0
+KIM.US,D,20080331,000000,22.4928,23.3056,22.4404,22.7491,5798653.0718184,0
+KIM.US,D,20080401,000000,23.1444,24.0494,23.0288,24.0037,4902095.2949162,0
+KIM.US,D,20080402,000000,23.9921,24.1067,23.4415,23.6211,3833083.664667,0
+KIM.US,D,20080403,000000,23.6697,24.3513,23.3774,24.3513,2858029.4522034,0
+KIM.US,D,20080404,000000,24.2814,24.3873,23.661,23.6969,2935208.72289,0
+KIM.US,D,20080407,000000,23.8299,23.9736,23.3726,23.6911,2890525.0115918,0
+KIM.US,D,20080408,000000,23.561,23.561,22.9327,23.0356,4644488.1227002,0
+KIM.US,D,20080409,000000,22.8831,23.0356,22.4171,22.4239,2811544.5514086,0
+KIM.US,D,20080410,000000,22.2676,22.7997,22.1141,22.5617,2529963.7426649,0
+KIM.US,D,20080411,000000,22.3025,22.4793,22.0393,22.0647,3165512.7870845,0
+KIM.US,D,20080414,000000,22.1141,22.4724,21.9423,21.9597,3927350.0343387,0
+KIM.US,D,20080415,000000,22.2094,22.3704,22.0064,22.3141,2704764.6005071,0
+KIM.US,D,20080416,000000,22.557,23.5231,22.552,23.4347,3359818.8073408,0
+KIM.US,D,20080417,000000,23.3114,23.427,23.0415,23.4056,2068353.5803251,0
+KIM.US,D,20080418,000000,23.7435,24.1193,23.3667,23.561,2787650.2125315,0
+KIM.US,D,20080421,000000,23.427,23.4803,22.6103,22.6103,2958147.3705992,0
+KIM.US,D,20080422,000000,22.5919,22.7443,22.3647,22.5734,4109416.4107042,0
+KIM.US,D,20080423,000000,22.7026,23.2123,22.5298,23.0754,4261233.3078939,0
+KIM.US,D,20080424,000000,23.0609,24.1027,22.987,24.028,2886357.2506472,0
+KIM.US,D,20080425,000000,24.1572,24.4747,23.894,24.4436,2727146.1049817,0
+KIM.US,D,20080428,000000,24.5359,24.5631,24.0086,24.2708,3013537.2945932,0
+KIM.US,D,20080429,000000,24.129,24.2552,23.5493,23.5969,2099896.5380645,0
+KIM.US,D,20080430,000000,23.7649,24.0581,23.1774,23.1774,2589949.8408856,0
+KIM.US,D,20080501,000000,23.1396,24.1067,22.9394,23.8017,3728135.7984505,0
+KIM.US,D,20080502,000000,23.894,24.5203,23.8231,23.9513,3206679.5960783,0
+KIM.US,D,20080505,000000,23.8396,24.098,23.5231,24.0397,1584458.7184351,0
+KIM.US,D,20080506,000000,23.661,24.159,23.6435,24.159,3914533.6802602,0
+KIM.US,D,20080507,000000,24.1902,24.331,23.1493,23.226,2725517.9285414,0
+KIM.US,D,20080508,000000,23.36,23.4502,22.9706,23.1075,1879271.936464,0
+KIM.US,D,20080509,000000,22.9055,23.2687,22.5792,22.9327,2161037.0864999,0
+KIM.US,D,20080512,000000,23.0851,23.7746,23.0221,23.6911,2111899.3188425,0
+KIM.US,D,20080513,000000,23.6066,23.8523,23.4008,23.7435,1203565.3258787,0
+KIM.US,D,20080514,000000,23.9047,24.2427,23.7435,24.0727,1503871.7084439,0
+KIM.US,D,20080515,000000,23.9096,24.0533,23.6066,24.0533,1975273.5858963,0
+KIM.US,D,20080516,000000,23.9785,24.0494,23.5774,23.7347,1700777.0439026,0
+KIM.US,D,20080519,000000,23.7017,24.028,23.6017,23.8834,1517419.2486529,0
+KIM.US,D,20080520,000000,23.8543,24.0794,23.5406,23.7494,2616635.0451346,0
+KIM.US,D,20080521,000000,23.8687,24.0339,22.99,22.99,2522004.1122372,0
+KIM.US,D,20080522,000000,22.99,23.2123,22.7249,22.8307,3154188.6706163,0
+KIM.US,D,20080523,000000,22.6481,22.8774,22.4647,22.5151,2612785.5046327,0
+KIM.US,D,20080527,000000,22.6608,22.9706,22.4793,22.6967,2340710.1155872,0
+KIM.US,D,20080528,000000,22.8385,22.8831,22.5094,22.8831,1550916.8419921,0
+KIM.US,D,20080529,000000,22.6734,23.2852,22.6734,23.2599,2451753.6025179,0
+KIM.US,D,20080530,000000,23.2464,23.5231,22.6822,22.853,2703107.5885576,0
+KIM.US,D,20080602,000000,22.8424,22.8424,21.9694,22.1588,2961745.6302336,0
+KIM.US,D,20080603,000000,22.4443,22.5986,22.0821,22.4239,3026598.7505012,0
+KIM.US,D,20080604,000000,22.3297,22.8831,22.2219,22.685,2769704.227303,0
+KIM.US,D,20080605,000000,22.8307,23.4008,22.691,23.3328,2045014.3250034,0
+KIM.US,D,20080606,000000,22.9123,23.2007,21.9014,22.0064,3676425.4914209,0
+KIM.US,D,20080609,000000,22.1103,22.3433,21.5975,21.5975,3593400.8510477,0
+KIM.US,D,20080610,000000,21.4907,21.9753,21.1062,21.8791,3109498.7802804,0
+KIM.US,D,20080611,000000,21.6587,21.9354,21.1984,21.2101,2900789.4230903,0
+KIM.US,D,20080612,000000,21.3917,21.6917,21.1984,21.6043,3830793.3013508,0
+KIM.US,D,20080613,000000,21.917,22.0111,21.3092,21.95,2583068.4525408,0
+KIM.US,D,20080616,000000,21.7091,22.1917,21.448,22.1277,2731279.8812187,0
+KIM.US,D,20080617,000000,22.3083,22.5151,21.2985,21.316,2206752.6970979,0
+KIM.US,D,20080618,000000,21.0577,21.2684,20.6585,20.8557,3001005.1762502,0
+KIM.US,D,20080619,000000,20.9148,21.6451,20.6178,21.6277,4073036.296267,0
+KIM.US,D,20080620,000000,21.3538,21.5771,20.948,21.1217,4103214.716509,0
+KIM.US,D,20080623,000000,21.1217,21.181,20.4497,20.4838,3277370.8771552,0
+KIM.US,D,20080624,000000,20.4973,21.0237,20.0857,20.7003,3339131.3890422,0
+KIM.US,D,20080625,000000,20.877,21.6092,20.8304,21.25,2945332.0463605,0
+KIM.US,D,20080626,000000,20.8897,21.0713,20.2537,20.2789,2595848.7622324,0
+KIM.US,D,20080627,000000,20.4071,20.6061,20.0235,20.1925,4102890.3170284,0
+KIM.US,D,20080630,000000,20.1925,20.4497,19.8624,20.0468,3604564.312535,0
+KIM.US,D,20080701,000000,19.6943,19.7478,19.0554,19.6875,5469273.2869241,0
+KIM.US,D,20080702,000000,20.2682,20.2682,19.6118,19.638,8070957.1204468,0
+KIM.US,D,20080703,000000,19.9478,19.9954,19.5904,19.7817,3031328.8038787,0
+KIM.US,D,20080707,000000,19.8342,20.1362,18.7854,18.9331,6187931.4185657,0
+KIM.US,D,20080708,000000,18.4164,20.6217,18.2552,20.1584,10906336.280034,0
+KIM.US,D,20080709,000000,19.9274,20.1866,18.5563,18.6136,6578343.6187353,0
+KIM.US,D,20080710,000000,18.5115,19.3477,18.2184,19.0904,5602803.3219708,0
+KIM.US,D,20080711,000000,18.2951,19.3088,18.2048,18.9448,7440338.9481306,0
+KIM.US,D,20080714,000000,19.4904,19.4904,17.9291,17.997,5904511.3162595,0
+KIM.US,D,20080715,000000,17.8008,18.3514,17.1552,17.5426,12887172.029723,0
+KIM.US,D,20080716,000000,17.5911,18.9087,17.2105,18.7913,10904866.698896,0
+KIM.US,D,20080717,000000,19.7196,20.1584,18.7359,19.8293,10306963.441808,0
+KIM.US,D,20080718,000000,19.8798,20.0128,19.3817,19.8847,4573593.9632182,0
+KIM.US,D,20080721,000000,19.8342,20.1584,19.6118,19.974,4766651.8178543,0
+KIM.US,D,20080722,000000,19.6594,20.7674,19.3282,20.7051,7341050.0506293,0
+KIM.US,D,20080723,000000,20.0662,21.9014,20.0662,21.4723,7640368.8169983,0
+KIM.US,D,20080724,000000,21.4557,21.7306,19.4487,19.638,7271968.4088794,0
+KIM.US,D,20080725,000000,19.638,20.3682,19.4274,20.1477,4958113.4210788,0
+KIM.US,D,20080728,000000,20.0944,20.6333,19.4817,19.6457,4985089.0401006,0
+KIM.US,D,20080729,000000,19.6828,21.0577,19.6739,20.9596,7263808.9895654,0
+KIM.US,D,20080730,000000,20.9315,21.4063,19.9274,20.7324,5456308.6359403,0
+KIM.US,D,20080731,000000,20.3614,20.8197,20.0284,20.4973,4175950.2292327,0
+KIM.US,D,20080801,000000,20.3944,20.5702,19.7401,20.2954,3789078.6176787,0
+KIM.US,D,20080804,000000,20.4197,20.443,20.0167,20.1517,4004718.7955155,0
+KIM.US,D,20080805,000000,20.4138,21.4422,20.2391,21.3364,6222651.4315346,0
+KIM.US,D,20080806,000000,21.3314,21.8316,20.8732,21.7161,4300823.4324286,0
+KIM.US,D,20080807,000000,21.2985,21.6277,20.2458,20.4905,5460313.6822249,0
+KIM.US,D,20080808,000000,20.1584,21.4014,20.1584,21.2412,4315960.0151722,0
+KIM.US,D,20080811,000000,21.0713,22.185,20.8304,21.7267,4694246.8836489,0
+KIM.US,D,20080812,000000,21.5975,21.6694,20.9081,21.1761,3879021.7206231,0
+KIM.US,D,20080813,000000,21.01,21.0858,20.1654,20.5964,4232866.3755445,0
+KIM.US,D,20080814,000000,20.1751,21.316,20.1751,21.1761,2911460.6212389,0
+KIM.US,D,20080815,000000,21.2741,21.5801,20.9382,21.5218,3218321.9329892,0
+KIM.US,D,20080818,000000,21.1907,21.8015,20.7265,20.9315,3470380.3293293,0
+KIM.US,D,20080819,000000,20.6217,20.6702,20.0284,20.1798,4380805.9265625,0
+KIM.US,D,20080820,000000,20.3177,20.4721,19.8517,20.3458,3374730.8850471,0
+KIM.US,D,20080821,000000,19.8624,20.3401,19.8167,20.1362,2849712.4674273,0
+KIM.US,D,20080822,000000,20.2051,21.3859,20.2051,21.1635,4086749.6406548,0
+KIM.US,D,20080825,000000,21.3207,21.3207,20.2051,20.2595,3158124.7176463,0
+KIM.US,D,20080826,000000,20.1983,20.611,19.9148,20.4973,2153736.5534295,0
+KIM.US,D,20080827,000000,20.2789,20.9315,20.073,20.7674,2219389.8590822,0
+KIM.US,D,20080828,000000,21.0294,21.9811,20.4905,21.9694,3647083.3009507,0
+KIM.US,D,20080829,000000,21.749,21.95,21.4907,21.5713,2874852.9122455,0
+KIM.US,D,20080902,000000,21.8316,22.1792,21.1635,21.5917,3922756.9496308,0
+KIM.US,D,20080903,000000,21.4985,21.9354,21.25,21.9218,3900151.9699585,0
+KIM.US,D,20080904,000000,21.5771,21.9927,21.4617,21.6277,6367479.8370589,0
+KIM.US,D,20080905,000000,21.2907,22.018,21.1984,21.9597,5165771.3120162,0
+KIM.US,D,20080908,000000,22.6481,23.3114,22.4647,23.19,10295372.596878,0
+KIM.US,D,20080909,000000,22.2841,22.6384,21.549,21.8364,11628059.214388,0
+KIM.US,D,20080910,000000,21.5121,21.8413,21.3489,21.6393,25997491.768114,0
+KIM.US,D,20080911,000000,21.4868,22.3481,21.3421,22.2365,9725500.5444222,0
+KIM.US,D,20080912,000000,22.2161,22.624,21.6694,22.5734,6136533.1529412,0
+KIM.US,D,20080915,000000,21.884,22.3647,21.048,21.048,10975844.275387,0
+KIM.US,D,20080916,000000,20.7197,21.9656,20.3333,21.8083,11436051.796164,0
+KIM.US,D,20080917,000000,21.3489,21.8364,20.6275,20.7731,9566394.4423979,0
+KIM.US,D,20080918,000000,21.0927,23.6328,19.6457,23.6328,14077868.479702,0
+KIM.US,D,20080919,000000,24.4369,27.7606,22.5792,24.9436,19419186.253446,0
+KIM.US,D,20080922,000000,24.833,24.968,21.9014,22.2219,8001478.9904429,0
+KIM.US,D,20080923,000000,23.0803,23.3221,21.3364,21.617,7963565.4448106,0
+KIM.US,D,20080924,000000,21.8791,22.0064,21.0751,21.316,6768582.80233,0
+KIM.US,D,20080925,000000,21.5771,21.9694,21.1635,21.6587,5934770.063992,0
+KIM.US,D,20080926,000000,21.0927,22.3704,20.9148,22.2889,5428292.8789015,0
+KIM.US,D,20080929,000000,21.8237,22.4365,20.747,21.2266,8759555.2634027,0
+KIM.US,D,20080930,000000,22.12,22.4365,21.1353,21.4557,8762112.3551807,0
+KIM.US,D,20081001,000000,21.0927,21.5218,20.5478,20.9906,5324836.2204556,0
+KIM.US,D,20081002,000000,20.7391,20.7674,19.6828,19.9274,7151318.5779676,0
+KIM.US,D,20081003,000000,19.9448,20.4197,17.8639,18.2125,11926456.274295,0
+KIM.US,D,20081006,000000,17.4222,18.3932,17.0016,17.6027,16037820.111723,0
+KIM.US,D,20081007,000000,17.6445,17.7718,15.9346,16.0705,14095752.674553,0
+KIM.US,D,20081008,000000,15.38,16.957,14.947,16.0355,12237401.929981,0
+KIM.US,D,20081009,000000,16.3724,17.1677,14.7683,14.7683,12711037.52957,0
+KIM.US,D,20081010,000000,14.2245,17.6086,13.5963,17.2969,20031897.574439,0
+KIM.US,D,20081013,000000,17.8008,17.9873,16.7959,17.7718,10076653.198575,0
+KIM.US,D,20081014,000000,18.6456,18.7602,14.6557,15.8898,12121158.782806,0
+KIM.US,D,20081015,000000,15.0023,15.7277,13.9381,14.3654,10898281.904362,0
+KIM.US,D,20081016,000000,14.6052,14.8956,13.5905,14.6159,12674479.252879,0
+KIM.US,D,20081017,000000,13.9381,14.978,13.5623,14.3032,8081255.5166528,0
+KIM.US,D,20081020,000000,14.2915,14.4439,13.0496,13.5138,9277926.0662716,0
+KIM.US,D,20081021,000000,13.4992,13.9556,13.0273,13.1079,7075899.3031925,0
+KIM.US,D,20081022,000000,12.7933,12.968,11.0328,11.4883,13330689.969606,0
+KIM.US,D,20081023,000000,11.5677,11.866,9.79182,11.064,21599119.867144,0
+KIM.US,D,20081024,000000,10.2647,11.8892,9.66947,10.7444,14943041.894166,0
+KIM.US,D,20081027,000000,10.4249,11.3193,10.1628,10.2326,11667679.204271,0
+KIM.US,D,20081028,000000,10.8017,13.102,10.2443,13.102,17825940.943368,0
+KIM.US,D,20081029,000000,13.0554,13.0554,11.7669,12.063,13924477.987571,0
+KIM.US,D,20081030,000000,12.5049,12.5049,11.8523,12.2271,10119515.123585,0
+KIM.US,D,20081031,000000,12.1611,13.2001,12.0456,13.1147,13314349.504347,0
+KIM.US,D,20081103,000000,13.1351,13.2933,12.4253,12.4699,5654600.1355285,0
+KIM.US,D,20081104,000000,12.6553,13.5313,12.2184,13.5313,10078468.805826,0
+KIM.US,D,20081105,000000,12.8933,13.0496,11.0328,11.9591,19137224.404042,0
+KIM.US,D,20081106,000000,11.5979,12.0291,11.0328,11.6173,9464333.2166379,0
+KIM.US,D,20081107,000000,11.6843,12.3204,11.326,12.2019,9733087.3729072,0
+KIM.US,D,20081110,000000,12.2534,12.3767,10.7851,11.0328,11872528.722563,0
+KIM.US,D,20081111,000000,10.9881,11.7796,10.525,11.226,10152132.204049,0
+KIM.US,D,20081112,000000,10.7153,10.9483,9.78405,10.0258,16070064.390243,0
+KIM.US,D,20081113,000000,10.12,11.4532,9.30533,11.128,19999311.389163,0
+KIM.US,D,20081114,000000,10.7444,10.9638,9.84331,10.02,11419396.19998,0
+KIM.US,D,20081117,000000,9.87436,10.2395,9.51313,9.86751,11838952.861412,0
+KIM.US,D,20081118,000000,9.82,10.087,9.1825,9.84038,16446813.708167,0
+KIM.US,D,20081119,000000,9.76754,9.77337,7.27764,7.41815,25180541.623724,0
+KIM.US,D,20081120,000000,7.14276,7.73586,6.0223,6.54024,31578526.340185,0
+KIM.US,D,20081121,000000,6.77154,7.60808,5.55222,6.55112,30111061.522009,0
+KIM.US,D,20081124,000000,6.74328,8.75748,6.73717,8.75748,25501578.677852,0
+KIM.US,D,20081125,000000,9.13453,9.39078,7.54942,8.30954,19547627.850927,0
+KIM.US,D,20081126,000000,8.30518,8.78234,7.67905,8.72339,18137223.356609,0
+KIM.US,D,20081128,000000,8.6595,8.85158,8.18283,8.21769,6928711.5350976,0
+KIM.US,D,20081201,000000,8.05544,8.3514,6.67997,6.89457,21370486.202814,0
+KIM.US,D,20081202,000000,7.10314,8.19477,6.70104,8.09,27996567.007322,0
+KIM.US,D,20081203,000000,7.66546,8.79253,7.43932,8.55356,21140351.032316,0
+KIM.US,D,20081204,000000,8.23254,9.31504,7.71207,8.48589,19755440.217807,0
+KIM.US,D,20081205,000000,8.36189,9.57625,8.14281,9.45584,18615054.522812,0
+KIM.US,D,20081208,000000,9.57139,10.9066,9.56653,10.8891,17331223.496904,0
+KIM.US,D,20081209,000000,10.6172,10.7444,9.29271,9.4607,14689715.765253,0
+KIM.US,D,20081210,000000,9.57625,10.86,9.42088,10.5697,11612833.035596,0
+KIM.US,D,20081211,000000,10.1744,10.3997,8.39286,8.6595,20761682.093341,0
+KIM.US,D,20081212,000000,8.4052,9.28591,8.14874,9.28591,21770949.63768,0
+KIM.US,D,20081215,000000,9.73356,9.73356,8.42607,8.79253,9662746.2373013,0
+KIM.US,D,20081216,000000,8.80458,10.4249,8.68262,10.2754,19558222.840944,0
+KIM.US,D,20081217,000000,9.93746,11.6251,9.88406,10.9521,14809493.322005,0
+KIM.US,D,20081218,000000,10.5181,11.3658,9.82578,10.1841,17973099.875954,0
+KIM.US,D,20081219,000000,10.4997,10.9483,10.0132,10.9483,12823073.781896,0
+KIM.US,D,20081222,000000,10.9638,11.0231,10.0918,10.7444,12880540.892405,0
+KIM.US,D,20081223,000000,10.5493,11.226,10.5288,10.8308,8826556.629119,0
+KIM.US,D,20081224,000000,10.8414,11.0328,10.6502,11.0328,2151013.6574725,0
+KIM.US,D,20081226,000000,11.1347,11.4377,10.2229,10.7444,4494537.2949031,0
+KIM.US,D,20081229,000000,10.7328,10.7619,10.0424,10.321,8198245.297553,0
+KIM.US,D,20081230,000000,10.3143,10.3997,9.91411,10.321,7281234.9057856,0
+KIM.US,D,20081231,000000,10.2958,10.6502,10.2044,10.6172,10602778.693787,0
+KIM.US,D,20090102,000000,10.7328,11.1872,10.2395,10.5697,10352543.113576,0
+KIM.US,D,20090105,000000,10.4783,11.2027,10.4599,10.9191,12159869.424305,0
+KIM.US,D,20090106,000000,11.1678,12.1242,10.9638,11.8767,14468172.546711,0
+KIM.US,D,20090107,000000,11.696,12.1369,11.2668,11.664,10659328.217194,0
+KIM.US,D,20090108,000000,11.3658,11.7037,11.0289,11.5281,11925080.408562,0
+KIM.US,D,20090109,000000,11.4532,11.6106,10.3075,10.3958,15468921.257709,0
+KIM.US,D,20090112,000000,10.4677,10.4677,9.31504,9.50147,12966827.034857,0
+KIM.US,D,20090113,000000,9.32767,9.94132,9.26358,9.6986,14346792.559508,0
+KIM.US,D,20090114,000000,9.37331,9.60343,8.94936,9.1825,15980504.387638,0
+KIM.US,D,20090115,000000,9.0652,9.82578,8.50909,9.32767,19217262.509516,0
+KIM.US,D,20090116,000000,9.60052,9.95399,9.11647,9.91411,12926971.211699,0
+KIM.US,D,20090120,000000,9.73939,9.73939,8.50909,8.55988,16580852.483986,0
+KIM.US,D,20090121,000000,8.64805,9.74423,8.19477,9.7054,15894949.431316,0
+KIM.US,D,20090122,000000,9.15939,9.50633,8.64805,8.76942,19077085.889558,0
+KIM.US,D,20090123,000000,8.46026,9.16997,8.28897,9.0652,8840854.9224114,0
+KIM.US,D,20090126,000000,9.0652,9.47138,8.75194,9.03587,8431378.3311853,0
+KIM.US,D,20090127,000000,9.2162,9.36845,8.87915,9.1087,7404920.7038989,0
+KIM.US,D,20090128,000000,9.60052,10.0588,9.39758,10.0132,13974218.211407,0
+KIM.US,D,20090129,000000,9.57625,9.74423,8.86632,8.96159,13236911.743916,0
+KIM.US,D,20090130,000000,9.2095,9.29271,8.17777,8.3514,13417698.029633,0
+KIM.US,D,20090202,000000,8.20157,8.24565,7.65206,8.19477,16144894.596756,0
+KIM.US,D,20090203,000000,8.15894,8.2578,7.87394,8.04465,13763965.124626,0
+KIM.US,D,20090204,000000,8.0969,8.43296,7.78199,7.81092,13593429.862493,0
+KIM.US,D,20090205,000000,7.05615,7.78199,6.30146,7.02653,21368987.786166,0
+KIM.US,D,20090206,000000,7.1951,7.92085,7.0445,7.77151,14938188.260035,0
+KIM.US,D,20090209,000000,7.52592,7.84092,7.36969,7.81092,9241425.4605986,0
+KIM.US,D,20090210,000000,7.66546,7.81092,6.60404,6.77154,16856323.254261,0
+KIM.US,D,20090211,000000,6.95137,7.10314,6.23165,6.84204,17281847.836295,0
+KIM.US,D,20090212,000000,6.74328,6.86525,6.18523,6.79484,17268694.72466,0
+KIM.US,D,20090213,000000,6.71891,6.72522,6.0223,6.04017,17891622.05469,0
+KIM.US,D,20090217,000000,5.8079,6.00521,5.45939,5.51135,19049813.676725,0
+KIM.US,D,20090218,000000,5.64505,5.71487,5.3722,5.68564,15436785.112347,0
+KIM.US,D,20090219,000000,5.79032,5.94141,5.26208,5.34315,16743557.875484,0
+KIM.US,D,20090220,000000,5.08768,5.81926,5.01776,5.81353,18859496.225319,0
+KIM.US,D,20090223,000000,5.88334,5.96462,5.09341,5.10516,17282505.903812,0
+KIM.US,D,20090224,000000,5.08768,5.63942,4.99476,5.59291,21244894.171562,0
+KIM.US,D,20090225,000000,5.51727,5.74391,5.08768,5.47095,19053707.50033,0
+KIM.US,D,20090226,000000,5.49989,5.81926,5.21547,5.25615,15088977.377283,0
+KIM.US,D,20090227,000000,5.05855,5.34315,5.05855,5.14002,16960349.414017,0
+KIM.US,D,20090302,000000,4.79715,5.06428,4.57644,4.66937,20690145.313936,0
+KIM.US,D,20090303,000000,4.6983,4.87862,4.37913,4.68102,16173701.270622,0
+KIM.US,D,20090304,000000,4.77404,4.96544,4.58227,4.79123,17057365.455476,0
+KIM.US,D,20090305,000000,4.60557,4.66364,4.11734,4.18755,20017398.46242,0
+KIM.US,D,20090306,000000,4.23386,4.29775,3.6763,4.07122,25551792.627913,0
+KIM.US,D,20090309,000000,4.08278,4.31524,3.85663,4.31524,15984330.241829,0
+KIM.US,D,20090310,000000,4.40797,5.25615,4.28591,5.23285,27994739.041996,0
+KIM.US,D,20090311,000000,5.23868,5.33734,4.90756,4.99476,20103183.072976,0
+KIM.US,D,20090312,000000,5.02962,5.55805,4.79715,5.4826,27349594.981831,0
+KIM.US,D,20090313,000000,5.51727,5.55222,5.14556,5.33142,12661029.547435,0
+KIM.US,D,20090316,000000,5.57544,5.57544,4.57081,4.59411,18730019.639019,0
+KIM.US,D,20090317,000000,4.59411,4.88445,4.22221,4.86697,23044389.581816,0
+KIM.US,D,20090318,000000,4.80279,5.37793,4.59411,5.29044,18931710.639195,0
+KIM.US,D,20090319,000000,5.42444,5.48834,4.8086,4.8726,17703821.531317,0
+KIM.US,D,20090320,000000,4.9598,4.97145,4.11171,4.23979,23645209.344711,0
+KIM.US,D,20090323,000000,4.50701,5.08157,4.25707,4.9194,28436557.746506,0
+KIM.US,D,20090324,000000,4.8086,5.13382,4.49517,4.6113,18135568.404338,0
+KIM.US,D,20090325,000000,4.8086,4.90756,4.0249,4.44875,21193078.820892,0
+KIM.US,D,20090326,000000,4.54168,4.75083,4.36748,4.69257,18902736.101469,0
+KIM.US,D,20090327,000000,4.59411,4.66937,4.31524,4.44273,12920895.157937,0
+KIM.US,D,20090330,000000,4.17569,4.28008,4.04199,4.04791,14560307.148368,0
+KIM.US,D,20090331,000000,4.05966,4.6113,4.05383,4.42525,20483721.170864,0
+KIM.US,D,20090401,000000,4.4371,4.53003,4.19308,4.19308,16993704.889489,0
+KIM.US,D,20090402,000000,4.33854,4.4371,4.08278,4.35,25182436.528626,0
+KIM.US,D,20090403,000000,5.04108,5.48834,4.65752,5.45939,168166433.2771,0
+KIM.US,D,20090406,000000,5.26208,5.60447,5.08157,5.41842,40510058.64119,0
+KIM.US,D,20090407,000000,5.38384,5.44755,4.94815,4.97145,29286175.433502,0
+KIM.US,D,20090408,000000,4.94815,5.22119,4.87862,5.19198,33168805.712156,0
+KIM.US,D,20090409,000000,5.31995,6.0223,5.11672,5.97016,37082979.978388,0
+KIM.US,D,20090413,000000,5.72041,6.08629,5.63341,5.90646,21776259.490765,0
+KIM.US,D,20090414,000000,5.83693,6.11571,5.20955,5.26752,28193716.414771,0
+KIM.US,D,20090415,000000,5.44755,5.9823,5.31394,5.92976,28636699.867893,0
+KIM.US,D,20090416,000000,5.99929,6.76077,5.63341,6.33021,31077775.063385,0
+KIM.US,D,20090417,000000,6.33021,6.77698,6.09823,6.4344,23549020.264467,0
+KIM.US,D,20090420,000000,6.27826,6.33021,5.69749,5.74944,25461338.724517,0
+KIM.US,D,20090421,000000,5.52911,6.52771,5.38919,6.40032,31585981.349198,0
+KIM.US,D,20090422,000000,6.10416,6.45789,5.97016,5.9823,24718790.373357,0
+KIM.US,D,20090423,000000,6.0691,6.28349,5.83091,6.25456,20251918.690021,0
+KIM.US,D,20090424,000000,6.27233,6.99896,6.12727,6.77698,25888618.153264,0
+KIM.US,D,20090427,000000,6.59744,6.71328,6.02822,6.24883,20200309.307275,0
+KIM.US,D,20090428,000000,6.0925,6.48772,6.05745,6.27233,16554839.76501,0
+KIM.US,D,20090429,000000,6.35943,6.84204,6.27826,6.57995,22811462.516108,0
+KIM.US,D,20090430,000000,6.75455,7.17859,6.66735,6.98061,30455037.223846,0
+KIM.US,D,20090501,000000,6.93972,6.96303,6.36506,6.47616,20488666.460721,0
+KIM.US,D,20090504,000000,6.59744,7.23579,6.59171,7.23579,26457402.695081,0
+KIM.US,D,20090505,000000,7.10314,7.17267,6.57365,6.6856,18713801.724673,0
+KIM.US,D,20090506,000000,6.85865,7.0913,6.63191,7.02304,21425082.120461,0
+KIM.US,D,20090507,000000,7.16014,7.16014,6.23165,6.42838,21949482.634308,0
+KIM.US,D,20090508,000000,6.59171,7.1315,6.42304,7.02304,30054781.816582,0
+KIM.US,D,20090511,000000,6.69608,6.8299,6.57365,6.62104,19230513.455914,0
+KIM.US,D,20090512,000000,6.70735,6.77698,6.30146,6.47616,17336034.907612,0
+KIM.US,D,20090513,000000,6.33021,6.33021,5.83693,5.90646,17016513.777405,0
+KIM.US,D,20090514,000000,5.80188,6.30146,5.72633,6.19689,19110427.977113,0
+KIM.US,D,20090515,000000,6.13892,6.21427,5.72633,5.84284,16278819.060377,0
+KIM.US,D,20090518,000000,5.9823,6.67997,5.90646,6.61005,21522166.131334,0
+KIM.US,D,20090519,000000,6.51014,6.62608,6.28349,6.41779,16595568.892164,0
+KIM.US,D,20090520,000000,6.55597,6.85282,6.45789,6.51606,21607871.44424,0
+KIM.US,D,20090521,000000,6.38828,6.67997,6.22019,6.55597,18288451.185536,0
+KIM.US,D,20090522,000000,6.57995,6.69036,6.35943,6.38828,12428366.120669,0
+KIM.US,D,20090526,000000,6.35361,6.96934,6.2433,6.9169,25146270.62083,0
+KIM.US,D,20090527,000000,6.93972,6.93972,6.61638,6.66094,23064058.48873,0
+KIM.US,D,20090528,000000,6.76581,6.8299,6.49848,6.71891,17596248.603907,0
+KIM.US,D,20090529,000000,6.74921,6.79484,6.48772,6.78854,16570829.054958,0
+KIM.US,D,20090601,000000,6.88214,7.41815,6.73717,7.19073,20217874.251844,0
+KIM.US,D,20090602,000000,7.05023,7.282,7.00468,7.06226,15532703.344771,0
+KIM.US,D,20090603,000000,7.01634,7.10937,6.93419,7.06226,8638852.9106703,0
+KIM.US,D,20090604,000000,7.10314,7.3759,6.99303,7.32979,17208594.314242,0
+KIM.US,D,20090605,000000,7.41125,7.53933,7.09781,7.20113,12638712.922856,0
+KIM.US,D,20090608,000000,7.18549,7.25404,6.99303,7.1315,10125875.413081,0
+KIM.US,D,20090609,000000,7.07411,7.16014,6.81921,6.89961,11295777.341442,0
+KIM.US,D,20090610,000000,6.96303,7.05615,6.45789,6.64366,17128720.983107,0
+KIM.US,D,20090611,000000,6.61005,6.70735,6.38828,6.42838,11671639.967452,0
+KIM.US,D,20090612,000000,6.48159,6.63191,6.37089,6.59171,10307882.058749,0
+KIM.US,D,20090615,000000,6.54024,6.54024,5.9587,6.03444,17112993.272422,0
+KIM.US,D,20090616,000000,6.08046,6.24883,5.8946,5.9587,13461553.749876,0
+KIM.US,D,20090617,000000,5.93559,6.0223,5.73818,5.7844,12347843.990574,0
+KIM.US,D,20090618,000000,5.85411,5.85411,5.62175,5.8079,11165720.955436,0
+KIM.US,D,20090619,000000,5.88878,5.93559,5.7844,5.90646,15694168.809365,0
+KIM.US,D,20090622,000000,5.77294,5.81926,5.34889,5.38384,17952277.548663,0
+KIM.US,D,20090623,000000,5.41842,5.59291,5.34889,5.4826,12160283.419832,0
+KIM.US,D,20090624,000000,5.523,5.72633,5.42444,5.66827,12453084.331243,0
+KIM.US,D,20090625,000000,5.58689,5.7844,5.54621,5.7844,9892436.5170819,0
+KIM.US,D,20090626,000000,5.76691,5.84284,5.65108,5.79032,12995579.127225,0
+KIM.US,D,20090629,000000,5.8079,5.88878,5.60447,5.73818,10510029.277877,0
+KIM.US,D,20090630,000000,5.77857,5.84284,5.65108,5.83693,8989467.9885414,0
+KIM.US,D,20090701,000000,5.8718,5.97016,5.76128,5.92374,6991717.1230858,0
+KIM.US,D,20090702,000000,5.83693,5.83693,5.42444,5.42444,11992634.798155,0
+KIM.US,D,20090706,000000,5.25615,5.64505,5.25615,5.64505,15714408.247429,0
+KIM.US,D,20090707,000000,5.67982,5.67982,5.34889,5.37793,13936675.408038,0
+KIM.US,D,20090708,000000,5.41249,5.46484,4.9831,5.12818,26687806.653718,0
+KIM.US,D,20090709,000000,5.22693,5.26208,4.90756,4.92484,19983941.032825,0
+KIM.US,D,20090710,000000,4.90756,5.02962,4.73919,5.00039,14684333.823397,0
+KIM.US,D,20090713,000000,5.05855,5.1745,4.90183,5.15692,19165190.728779,0
+KIM.US,D,20090714,000000,5.09341,5.1745,4.9598,5.13382,13562933.221808,0
+KIM.US,D,20090715,000000,5.19799,5.55222,5.14002,5.43035,19613715.748899,0
+KIM.US,D,20090716,000000,5.37793,5.38919,5.20372,5.33734,11082079.441129,0
+KIM.US,D,20090717,000000,5.33142,5.33734,4.73919,4.77404,22807251.5019,0
+KIM.US,D,20090720,000000,4.8086,5.05855,4.8086,5.02379,17861535.290175,0
+KIM.US,D,20090721,000000,5.02962,5.08157,4.86105,4.98883,11256117.187813,0
+KIM.US,D,20090722,000000,4.896,5.13382,4.85532,5.01776,8022872.8787213,0
+KIM.US,D,20090723,000000,5.12226,5.41842,5.00631,5.31394,21830468.188714,0
+KIM.US,D,20090724,000000,5.25615,5.36055,5.05263,5.31995,13573083.321109,0
+KIM.US,D,20090727,000000,5.31995,5.523,5.25615,5.48834,12825885.24406,0
+KIM.US,D,20090728,000000,5.43035,5.43035,5.30821,5.33734,9921427.5322415,0
+KIM.US,D,20090729,000000,5.23285,5.33734,5.18625,5.26752,11457524.982093,0
+KIM.US,D,20090730,000000,5.35481,5.70332,5.27908,5.55805,19503860.696891,0
+KIM.US,D,20090731,000000,5.50581,5.79032,5.40715,5.71487,15032791.387261,0
+KIM.US,D,20090803,000000,5.77294,5.88334,5.74391,5.86014,16629511.376219,0
+KIM.US,D,20090804,000000,5.83693,6.44033,5.74391,6.30146,27231549.61532,0
+KIM.US,D,20090805,000000,6.07483,6.59744,6.06317,6.59744,24977615.845843,0
+KIM.US,D,20090806,000000,6.64366,6.9169,6.49848,6.57995,21394055.11237,0
+KIM.US,D,20090807,000000,6.6856,7.26706,6.56742,6.98721,16859178.999529,0
+KIM.US,D,20090810,000000,6.95137,7.06809,6.71891,6.85282,14066130.367705,0
+KIM.US,D,20090811,000000,6.75455,6.82417,6.55112,6.57365,13015377.79393,0
+KIM.US,D,20090812,000000,6.55112,6.87583,6.51014,6.70104,11501349.807147,0
+KIM.US,D,20090813,000000,6.78854,6.85282,6.61005,6.66735,11499566.124924,0
+KIM.US,D,20090814,000000,6.53413,6.58608,6.28349,6.48159,11520948.684968,0
+KIM.US,D,20090817,000000,6.1795,6.28349,6.04017,6.0691,11888603.489201,0
+KIM.US,D,20090818,000000,6.06317,6.37682,6.06317,6.28349,9181486.7350005,0
+KIM.US,D,20090819,000000,6.13892,6.22602,6.08046,6.17349,8873174.3792247,0
+KIM.US,D,20090820,000000,6.16203,6.6554,6.16203,6.62608,10663656.633119,0
+KIM.US,D,20090821,000000,6.88874,7.07984,6.6856,6.99896,16746029.490574,0
+KIM.US,D,20090824,000000,7.06226,7.16014,6.89961,6.9169,12366590.161188,0
+KIM.US,D,20090825,000000,6.74328,7.24783,6.73717,7.13743,15282805.551954,0
+KIM.US,D,20090826,000000,7.11868,7.25404,6.93419,7.23063,13675151.755744,0
+KIM.US,D,20090827,000000,7.21219,7.28803,7.00468,7.21927,17602026.004179,0
+KIM.US,D,20090828,000000,7.14276,7.39883,7.10314,7.36969,14264555.746445,0
+KIM.US,D,20090831,000000,7.2722,7.33667,7.08586,7.28803,19955528.787533,0
+KIM.US,D,20090901,000000,7.25986,7.29347,6.83563,6.8701,17935112.181867,0
+KIM.US,D,20090902,000000,6.82417,6.82417,6.52228,6.54024,17746268.430959,0
+KIM.US,D,20090903,000000,6.62608,6.67997,6.39419,6.67366,12706356.908496,0
+KIM.US,D,20090904,000000,6.67997,6.78854,6.49848,6.78854,7757503.805285,0
+KIM.US,D,20090908,000000,6.9169,7.12538,6.88874,7.12538,14127455.257433,0
+KIM.US,D,20090909,000000,7.14276,7.39883,7.0378,7.35259,13945411.537539,0
+KIM.US,D,20090910,000000,7.32979,7.54942,7.18549,7.53302,11422657.702058,0
+KIM.US,D,20090911,000000,7.54942,7.71207,7.41815,7.57409,16358624.422096,0
+KIM.US,D,20090914,000000,7.45019,7.75275,7.38668,7.75275,17314913.926833,0
+KIM.US,D,20090915,000000,7.77548,8.26274,7.56739,8.21769,40558938.948942,0
+KIM.US,D,20090916,000000,8.27586,8.88565,8.24565,8.62406,33997616.519457,0
+KIM.US,D,20090917,000000,8.59552,9.2162,8.5493,8.86177,32619242.097019,0
+KIM.US,D,20090918,000000,8.89779,8.98141,8.5892,8.6763,30219059.773182,0
+KIM.US,D,20090921,000000,8.5723,8.67106,8.3682,8.39888,14894685.77478,0
+KIM.US,D,20090922,000000,8.47268,8.6763,8.35596,8.64805,15387063.425626,0
+KIM.US,D,20090923,000000,8.6763,8.71815,8.0129,8.0129,16132842.383676,0
+KIM.US,D,20090924,000000,8.05544,8.21769,7.50943,7.51982,18262213.961522,0
+KIM.US,D,20090925,000000,7.49301,7.78831,7.3627,7.56195,13776507.541365,0
+KIM.US,D,20090928,000000,7.61381,7.99862,7.59001,7.99338,13099251.02215,0
+KIM.US,D,20090929,000000,8.01775,8.02465,7.69013,7.73586,10741271.525965,0
+KIM.US,D,20090930,000000,7.74868,7.82316,7.45019,7.57409,21386611.431592,0
+KIM.US,D,20091001,000000,7.50943,7.56739,6.96303,6.98061,18672336.262189,0
+KIM.US,D,20091002,000000,6.78854,7.10314,6.70104,6.81281,16706618.558132,0
+KIM.US,D,20091005,000000,6.91117,7.09781,6.85282,7.02653,9844233.8438001,0
+KIM.US,D,20091006,000000,7.10937,7.25986,6.96303,7.10937,15828596.864562,0
+KIM.US,D,20091007,000000,7.06809,7.17859,6.89457,7.08586,10101882.209601,0
+KIM.US,D,20091008,000000,7.15626,7.3627,7.14276,7.3057,9119844.6546698,0
+KIM.US,D,20091009,000000,7.26706,7.3759,7.11363,7.3759,10532069.905437,0
+KIM.US,D,20091012,000000,7.43281,7.4868,7.31726,7.41815,7903141.6647511,0
+KIM.US,D,20091013,000000,7.3759,7.40485,7.16014,7.32979,10938137.72752,0
+KIM.US,D,20091014,000000,7.4868,7.89444,7.47515,7.84822,16903111.957743,0
+KIM.US,D,20091015,000000,7.75935,7.93891,7.67905,7.93328,11928240.986359,0
+KIM.US,D,20091016,000000,7.75935,7.8351,7.59001,7.64332,9192245.4695169,0
+KIM.US,D,20091019,000000,7.66546,7.8351,7.65848,7.77548,10241595.40173,0
+KIM.US,D,20091020,000000,7.81092,7.81675,7.53302,7.61381,8351731.5647677,0
+KIM.US,D,20091021,000000,7.52592,8.17777,7.52592,7.89444,19409584.028822,0
+KIM.US,D,20091022,000000,7.90026,8.13681,7.8351,8.13681,18494293.469222,0
+KIM.US,D,20091023,000000,8.15894,8.16487,7.86831,7.93328,12293804.186322,0
+KIM.US,D,20091026,000000,7.97464,8.24565,7.81675,7.85676,10668160.12178,0
+KIM.US,D,20091027,000000,7.90026,7.93328,7.3759,7.43281,19508790.539154,0
+KIM.US,D,20091028,000000,7.35259,7.57875,7.05615,7.08586,19628435.246597,0
+KIM.US,D,20091029,000000,7.21927,7.57409,7.16665,7.53933,12923073.268736,0
+KIM.US,D,20091030,000000,7.39203,7.54942,7.09781,7.34221,22480600.792,0
+KIM.US,D,20091102,000000,7.26706,7.56195,7.14276,7.42358,14313184.773329,0
+KIM.US,D,20091103,000000,7.3057,7.55555,7.1951,7.53302,13898557.95416,0
+KIM.US,D,20091104,000000,7.63924,7.7179,7.23063,7.24783,18431495.908837,0
+KIM.US,D,20091105,000000,7.16665,7.19073,6.70104,6.98721,27951585.672373,0
+KIM.US,D,20091106,000000,6.88214,7.0378,6.85282,6.93972,13156751.087527,0
+KIM.US,D,20091109,000000,7.08586,7.44446,6.98721,7.43932,17264503.277405,0
+KIM.US,D,20091110,000000,7.43281,7.43281,7.12538,7.25986,9536335.4835519,0
+KIM.US,D,20091111,000000,7.39203,7.48136,7.24783,7.43281,10254169.743497,0
+KIM.US,D,20091112,000000,7.39203,7.43932,7.23579,7.24783,7675781.9120319,0
+KIM.US,D,20091113,000000,7.28803,7.4564,7.16014,7.23063,14399548.153752,0
+KIM.US,D,20091116,000000,7.28803,7.56195,7.28803,7.42766,14072217.749703,0
+KIM.US,D,20091117,000000,7.41815,7.54942,7.2987,7.2987,10432790.276491,0
+KIM.US,D,20091118,000000,7.31726,7.40485,7.25404,7.36969,13433663.633271,0
+KIM.US,D,20091119,000000,7.3057,7.3057,7.12538,7.23063,12141026.448767,0
+KIM.US,D,20091120,000000,7.18549,7.24783,7.0913,7.20113,8614716.5594823,0
+KIM.US,D,20091123,000000,7.25404,7.42766,7.13743,7.17859,9781950.1733858,0
+KIM.US,D,20091124,000000,7.23063,7.23063,6.96934,7.00468,9301316.8135742,0
+KIM.US,D,20091125,000000,7.00468,7.17267,7.00468,7.13743,6970253.2057134,0
+KIM.US,D,20091127,000000,6.8299,7.0445,6.8299,6.88214,5689744.4424211,0
+KIM.US,D,20091130,000000,6.9169,7.17267,6.8701,7.15626,13446757.014207,0
+KIM.US,D,20091201,000000,7.21927,7.25986,7.0445,7.11363,12425197.304156,0
+KIM.US,D,20091202,000000,7.11868,7.47515,7.0445,7.43281,12959517.23323,0
+KIM.US,D,20091203,000000,7.23063,7.64731,7.23063,7.41125,16524540.853532,0
+KIM.US,D,20091204,000000,7.57409,7.92085,7.57409,7.89444,26656874.390874,0
+KIM.US,D,20091207,000000,7.88064,8.00863,7.53302,7.59536,16125345.151238,0
+KIM.US,D,20091208,000000,7.1951,7.36969,7.10314,7.26706,60553300.928888,0
+KIM.US,D,20091209,000000,7.3627,7.3627,7.19073,7.20694,23862341.760158,0
+KIM.US,D,20091210,000000,7.25986,7.282,7.07411,7.11868,17107426.989272,0
+KIM.US,D,20091211,000000,7.20694,7.2722,7.10314,7.25986,15150664.770557,0
+KIM.US,D,20091214,000000,7.0913,7.31726,7.06809,7.2722,17024921.388067,0
+KIM.US,D,20091215,000000,7.16665,7.2987,7.14276,7.25986,14164778.704964,0
+KIM.US,D,20091216,000000,7.16014,7.32979,7.14276,7.25986,10848174.027782,0
+KIM.US,D,20091217,000000,7.20694,7.31726,7.15626,7.23063,7028611.1274939,0
+KIM.US,D,20091218,000000,7.32289,7.45019,7.23579,7.45019,11913271.237633,0
+KIM.US,D,20091221,000000,7.52592,7.65206,7.45019,7.64731,9939783.393639,0
+KIM.US,D,20091222,000000,7.57409,7.81092,7.57409,7.80646,6890514.7835694,0
+KIM.US,D,20091223,000000,7.82869,8.06232,7.75935,7.93328,7655792.724996,0
+KIM.US,D,20091224,000000,8.00863,8.12641,7.91017,8.11301,3532535.269791,0
+KIM.US,D,20091228,000000,8.16487,8.25332,8.05155,8.11971,4680495.435195,0
+KIM.US,D,20091229,000000,8.17177,8.2578,7.99862,8.04465,5006900.0134254,0
+KIM.US,D,20091230,000000,8.00863,8.09,7.88696,8.09,5442649.8730522,0
+KIM.US,D,20091231,000000,8.11971,8.13263,7.79335,7.85676,9050884.5339952,0
+KIM.US,D,20100104,000000,7.91017,8.06232,7.87394,7.93328,10785199.334982,0
+KIM.US,D,20100105,000000,7.88696,7.96784,7.78831,7.89444,10324491.31215,0
+KIM.US,D,20100106,000000,7.89444,7.99338,7.84822,7.92745,10616225.309713,0
+KIM.US,D,20100107,000000,7.88696,8.21099,7.88696,8.19477,11925786.878543,0
+KIM.US,D,20100108,000000,8.15894,8.23614,8.0026,8.09,9706015.9788005,0
+KIM.US,D,20100111,000000,8.16487,8.23254,8.06232,8.20506,9765244.1150605,0
+KIM.US,D,20100112,000000,7.98775,8.16487,7.93891,7.97988,16959120.81535,0
+KIM.US,D,20100113,000000,7.96784,8.35596,7.94474,8.24196,13475661.522838,0
+KIM.US,D,20100114,000000,8.19477,8.24196,8.00863,8.11301,9991934.4720263,0
+KIM.US,D,20100115,000000,8.06232,8.12641,7.86239,7.91017,13559649.063256,0
+KIM.US,D,20100119,000000,7.76481,8.05155,7.74295,8.01775,14010447.969259,0
+KIM.US,D,20100120,000000,7.92745,7.93891,7.78199,7.90521,13229690.508496,0
+KIM.US,D,20100121,000000,7.93891,7.98775,7.69615,7.70576,16130836.256094,0
+KIM.US,D,20100122,000000,7.71207,7.85676,7.52592,7.57409,15761904.450732,0
+KIM.US,D,20100125,000000,7.71207,7.71207,7.43281,7.57875,10626034.5321,0
+KIM.US,D,20100126,000000,7.53933,7.60808,7.42766,7.4564,10713210.455983,0
+KIM.US,D,20100127,000000,7.46272,7.49301,7.2722,7.45019,13071369.144263,0
+KIM.US,D,20100128,000000,7.54466,7.54466,7.20113,7.3121,10594190.861191,0
+KIM.US,D,20100129,000000,7.36969,7.4564,7.23579,7.32979,12660747.371379,0
+KIM.US,D,20100201,000000,7.38668,7.50943,7.34736,7.50943,7737763.8394374,0
+KIM.US,D,20100202,000000,7.51982,7.60119,7.41125,7.55555,9573930.8087415,0
+KIM.US,D,20100203,000000,7.53302,7.59001,7.282,7.35259,10291177.030264,0
+KIM.US,D,20100204,000000,7.2987,7.49709,7.25404,7.35259,23184489.993643,0
+KIM.US,D,20100205,000000,7.35259,7.65848,7.33667,7.53302,20882266.014516,0
+KIM.US,D,20100208,000000,7.51982,7.61381,7.3057,7.31726,11169797.060653,0
+KIM.US,D,20100209,000000,7.40485,7.4868,7.28803,7.43281,17226999.607941,0
+KIM.US,D,20100210,000000,7.45019,7.54942,7.25986,7.41125,5904271.3636279,0
+KIM.US,D,20100211,000000,7.42358,7.46272,7.282,7.39203,8639643.8274989,0
+KIM.US,D,20100212,000000,7.33667,7.4564,7.25986,7.44446,8218112.9635137,0
+KIM.US,D,20100216,000000,7.51982,7.70071,7.48136,7.68556,7613865.8943622,0
+KIM.US,D,20100217,000000,7.74295,7.88064,7.68556,7.79335,7618193.280448,0
+KIM.US,D,20100218,000000,7.74868,8.05155,7.74868,7.97988,8938071.7825961,0
+KIM.US,D,20100219,000000,7.95551,8.00863,7.8351,7.96211,7748953.0469152,0
+KIM.US,D,20100222,000000,7.95551,8.0129,7.89444,7.92085,5856165.4952704,0
+KIM.US,D,20100223,000000,7.88064,7.94474,7.77151,7.80646,7327349.0643169,0
+KIM.US,D,20100224,000000,7.84822,8.0129,7.80646,8.0129,7513665.5887967,0
+KIM.US,D,20100225,000000,7.90521,8.13681,7.82869,8.10019,8516740.7074972,0
+KIM.US,D,20100226,000000,8.11971,8.18283,8.06232,8.06737,13860597.035906,0
+KIM.US,D,20100301,000000,8.10019,8.18788,8.05544,8.13263,9693867.9906359,0
+KIM.US,D,20100302,000000,8.17177,8.20157,8.0969,8.14281,11647158.619991,0
+KIM.US,D,20100303,000000,8.13263,8.21099,8.06737,8.13263,9650144.089864,0
+KIM.US,D,20100304,000000,8.15894,8.18283,8.0969,8.1538,7521485.1610358,0
+KIM.US,D,20100305,000000,8.20506,8.51463,8.13681,8.48589,9528095.7367474,0
+KIM.US,D,20100308,000000,8.48589,8.62406,8.47812,8.56599,5307698.6593292,0
+KIM.US,D,20100309,000000,8.53133,8.67106,8.44607,8.52619,7117419.3471764,0
+KIM.US,D,20100310,000000,8.56599,8.63465,8.46026,8.56599,5862388.8160978,0
+KIM.US,D,20100311,000000,8.53133,8.68262,8.45665,8.67106,5190685.1921178,0
+KIM.US,D,20100312,000000,8.71815,8.82758,8.68796,8.78234,4949286.6656905,0
+KIM.US,D,20100315,000000,8.72339,8.82011,8.62921,8.76292,6147264.0817879,0
+KIM.US,D,20100316,000000,8.81002,9.07092,8.77573,9.04344,8688597.2538641,0
+KIM.US,D,20100317,000000,9.07665,9.32281,9.03014,9.2325,8425168.398273,0
+KIM.US,D,20100318,000000,9.24027,9.24027,9.05957,9.08141,9960620.1386826,0
+KIM.US,D,20100319,000000,9.0652,9.15172,8.97372,9.04344,9230744.9938935,0
+KIM.US,D,20100322,000000,8.98791,9.20367,8.91925,9.16997,6479297.7633845,0
+KIM.US,D,20100323,000000,9.19988,9.2325,9.02451,9.11258,9431422.6318824,0
+KIM.US,D,20100324,000000,9.08141,9.28591,9.07092,9.22201,7110360.8264167,0
+KIM.US,D,20100325,000000,9.28591,9.54712,9.27911,9.32767,8210887.6087354,0
+KIM.US,D,20100326,000000,9.35097,9.4238,9.22201,9.35097,9704668.9485767,0
+KIM.US,D,20100329,000000,9.40438,9.41603,9.2597,9.38301,7625595.7676408,0
+KIM.US,D,20100330,000000,9.39078,9.41603,9.26843,9.31504,9032531.7621164,0
+KIM.US,D,20100331,000000,9.22861,9.2597,9.07665,9.08141,11877290.700969,0
+KIM.US,D,20100401,000000,9.16997,9.22201,9.05015,9.14132,10263316.779008,0
+KIM.US,D,20100405,000000,9.14599,9.36845,9.14132,9.32767,10707315.653996,0
+KIM.US,D,20100406,000000,9.29271,9.6112,9.2597,9.60052,9275138.2904187,0
+KIM.US,D,20100407,000000,9.56653,9.6112,9.24707,9.28591,11131516.892116,0
+KIM.US,D,20100408,000000,9.26843,9.42088,9.2162,9.3432,8663543.3155741,0
+KIM.US,D,20100409,000000,9.37913,9.56653,9.3432,9.5238,9485276.0351625,0
+KIM.US,D,20100412,000000,9.53643,9.58887,9.38301,9.38301,8056848.3176446,0
+KIM.US,D,20100413,000000,9.37913,9.63353,9.37913,9.58304,9071956.0824723,0
+KIM.US,D,20100414,000000,9.67529,9.71122,9.4238,9.4607,10722842.545955,0
+KIM.US,D,20100415,000000,9.45584,9.4675,9.05015,9.0887,12424248.821866,0
+KIM.US,D,20100416,000000,9.05675,9.15939,8.77573,8.78962,19148524.834198,0
+KIM.US,D,20100419,000000,8.71815,8.89226,8.60163,8.79719,18075595.694033,0
+KIM.US,D,20100420,000000,8.9109,8.9109,8.66572,8.78234,16885675.743126,0
+KIM.US,D,20100421,000000,8.77573,9.00771,8.74631,8.89226,12865138.611039,0
+KIM.US,D,20100422,000000,8.81565,9.15939,8.74,9.11647,9505481.4885187,0
+KIM.US,D,20100423,000000,9.14988,9.23736,9.04538,9.14988,7850696.0522325,0
+KIM.US,D,20100426,000000,9.14599,9.37331,9.14599,9.24027,8080209.1995983,0
+KIM.US,D,20100427,000000,9.15172,9.29271,8.9109,8.91925,10054086.322969,0
+KIM.US,D,20100428,000000,9.02451,9.11647,8.89779,8.99451,9178889.4794773,0
+KIM.US,D,20100429,000000,9.08141,9.4675,9.08141,9.4607,10271052.934237,0
+KIM.US,D,20100430,000000,9.41603,9.57139,9.04344,9.05675,11100284.945943,0
+KIM.US,D,20100503,000000,9.15172,9.39758,9.14132,9.3568,10101532.06413,0
+KIM.US,D,20100504,000000,9.22201,9.29951,8.98509,9.11647,13109761.565318,0
+KIM.US,D,20100505,000000,8.94266,9.1021,8.79253,8.88565,8952785.1012556,0
+KIM.US,D,20100506,000000,8.83497,9.09433,7.96211,8.74,21414138.014812,0
+KIM.US,D,20100507,000000,8.77573,9.09433,8.50909,8.71815,16837324.77294,0
+KIM.US,D,20100510,000000,9.2095,9.51799,9.1825,9.49662,17722266.988762,0
+KIM.US,D,20100511,000000,9.33738,9.63353,9.2162,9.5238,14764917.743868,0
+KIM.US,D,20100512,000000,9.57625,9.7054,9.50147,9.63936,9750778.9877494,0
+KIM.US,D,20100513,000000,9.6112,9.66947,9.39078,9.40924,10793049.802409,0
+KIM.US,D,20100514,000000,9.24707,9.32767,9.04344,9.13453,13683786.960963,0
+KIM.US,D,20100517,000000,9.14132,9.36845,8.82758,9.05957,13283038.260521,0
+KIM.US,D,20100518,000000,9.19502,9.28591,8.69329,8.72903,11542104.680294,0
+KIM.US,D,20100519,000000,8.6763,8.92401,8.32081,8.53133,12119139.26731,0
+KIM.US,D,20100520,000000,8.33548,8.38733,8.0026,8.0129,15670872.807308,0
+KIM.US,D,20100521,000000,7.87394,8.30518,7.79976,8.29488,14862646.434343,0
+KIM.US,D,20100524,000000,8.30954,8.34091,7.99862,8.01775,7770887.6009944,0
+KIM.US,D,20100525,000000,7.74868,8.06737,7.59001,8.05155,10882923.9061,0
+KIM.US,D,20100526,000000,8.17777,8.32081,7.94474,8.0129,13440645.945899,0
+KIM.US,D,20100527,000000,8.20157,8.46569,8.0969,8.45665,10042323.494823,0
+KIM.US,D,20100528,000000,8.41985,8.51463,8.26896,8.30518,9066524.7083133,0
+KIM.US,D,20100601,000000,8.20506,8.44607,8.12641,8.17177,11256959.596623,0
+KIM.US,D,20100602,000000,8.2578,8.41985,8.13263,8.40849,9304086.0523141,0
+KIM.US,D,20100603,000000,8.38733,8.45665,8.26896,8.3682,6686832.0735675,0
+KIM.US,D,20100604,000000,8.18283,8.32858,7.68556,7.73014,16035206.378765,0
+KIM.US,D,20100607,000000,7.79335,7.97464,7.74295,7.79976,13272891.250741,0
+KIM.US,D,20100608,000000,7.76481,7.96211,7.56739,7.95055,14092198.698022,0
+KIM.US,D,20100609,000000,8.01775,8.24565,7.92085,7.96784,12218536.297971,0
+KIM.US,D,20100610,000000,8.11971,8.42607,8.06737,8.41374,9049087.4638572,0
+KIM.US,D,20100611,000000,8.28187,8.46026,8.24196,8.44607,8623464.0172196,0
+KIM.US,D,20100614,000000,8.53133,8.70612,8.46026,8.6125,10710429.889008,0
+KIM.US,D,20100615,000000,8.68262,8.90449,8.55988,8.87915,7360170.0530253,0
+KIM.US,D,20100616,000000,8.79253,8.85711,8.66572,8.71242,8418762.7958329,0
+KIM.US,D,20100617,000000,8.73437,8.78962,8.53133,8.68796,10871056.034312,0
+KIM.US,D,20100618,000000,8.72903,8.83963,8.60785,8.81002,13229112.768469,0
+KIM.US,D,20100621,000000,8.93052,9.07092,8.78962,8.83497,9414066.7447565,0
+KIM.US,D,20100622,000000,8.79719,8.9109,8.50297,8.50909,11885503.671943,0
+KIM.US,D,20100623,000000,8.55356,8.62406,8.39888,8.53133,13092120.412618,0
+KIM.US,D,20100624,000000,8.45665,8.50909,8.26896,8.29488,14986989.270136,0
+KIM.US,D,20100625,000000,8.35596,8.58483,8.28187,8.53133,13174788.728483,0
+KIM.US,D,20100628,000000,8.58483,8.64805,8.37597,8.43296,7124262.6314552,0
+KIM.US,D,20100629,000000,8.20506,8.21099,7.80646,7.87394,11849837.236363,0
+KIM.US,D,20100630,000000,7.87648,8.07251,7.77548,7.80646,12797485.356843,0
+KIM.US,D,20100701,000000,7.82316,7.87394,7.51982,7.74868,10932632.204907,0
+KIM.US,D,20100702,000000,7.77548,7.81675,7.46272,7.56739,9791943.7370641,0
+KIM.US,D,20100706,000000,7.81092,7.84822,7.26706,7.35259,13091213.123912,0
+KIM.US,D,20100707,000000,7.39203,7.75275,7.3627,7.74868,13450465.466681,0
+KIM.US,D,20100708,000000,7.8351,7.90026,7.65206,7.81092,13040236.062692,0
+KIM.US,D,20100709,000000,7.74868,7.90521,7.74868,7.90026,8199838.459446,0
+KIM.US,D,20100712,000000,7.89444,7.97988,7.79335,7.94474,6361337.8735617,0
+KIM.US,D,20100713,000000,8.06232,8.24196,8.03795,8.19477,11449837.229325,0
+KIM.US,D,20100714,000000,8.11301,8.21099,7.98775,8.13681,7842073.2050891,0
+KIM.US,D,20100715,000000,8.18283,8.20506,7.90026,8.17177,7717219.568846,0
+KIM.US,D,20100716,000000,8.06232,8.10019,7.70071,7.76481,12498391.095512,0
+KIM.US,D,20100719,000000,7.77151,7.95551,7.64731,7.93891,8619991.398019,0
+KIM.US,D,20100720,000000,7.77151,8.11301,7.73586,8.10019,9780856.4837088,0
+KIM.US,D,20100721,000000,8.19477,8.19477,7.88696,7.92745,11049145.170063,0
+KIM.US,D,20100722,000000,8.04465,8.40849,8.04465,8.36189,13608129.793236,0
+KIM.US,D,20100723,000000,8.34713,8.5723,8.24565,8.55356,11667977.857761,0
+KIM.US,D,20100726,000000,8.52055,8.83963,8.45665,8.80458,7807999.9314019,0
+KIM.US,D,20100727,000000,8.89779,8.9109,8.62921,8.75194,11684473.828804,0
+KIM.US,D,20100728,000000,8.72339,9.03587,8.72339,8.79253,11270413.421427,0
+KIM.US,D,20100729,000000,8.87915,8.92401,8.6763,8.78962,7769318.1254126,0
+KIM.US,D,20100730,000000,8.64153,8.82011,8.59552,8.75194,9888946.3906076,0
+KIM.US,D,20100802,000000,8.91925,9.07092,8.86632,8.98791,9795768.561415,0
+KIM.US,D,20100803,000000,8.91741,8.91925,8.70612,8.77573,9304728.6722373,0
+KIM.US,D,20100804,000000,8.79253,8.87352,8.69952,8.82758,8046691.0094666,0
+KIM.US,D,20100805,000000,8.75194,8.98509,8.73437,8.89779,8006080.3138678,0
+KIM.US,D,20100806,000000,8.79719,8.87915,8.62406,8.74631,8670957.1310028,0
+KIM.US,D,20100809,000000,8.83963,8.86632,8.71815,8.85711,5339952.2064068,0
+KIM.US,D,20100810,000000,8.74631,8.80458,8.60163,8.71242,7120452.2248589,0
+KIM.US,D,20100811,000000,8.48589,8.67106,8.45316,8.50909,9839152.6151121,0
+KIM.US,D,20100812,000000,8.38733,8.51463,8.3682,8.45316,11605736.410771,0
+KIM.US,D,20100813,000000,8.43927,8.6125,8.41985,8.46569,8322070.1240151,0
+KIM.US,D,20100816,000000,8.40849,8.56599,8.30013,8.52619,6709854.138286,0
+KIM.US,D,20100817,000000,8.62406,8.83497,8.51463,8.77573,8436096.0264873,0
+KIM.US,D,20100818,000000,8.76292,8.85711,8.71815,8.78962,6918791.0900323,0
+KIM.US,D,20100819,000000,8.72903,8.75748,8.38733,8.41374,7835545.0517341,0
+KIM.US,D,20100820,000000,8.34091,8.40849,8.27586,8.3514,5072802.5402666,0
+KIM.US,D,20100823,000000,8.42607,8.45665,8.32858,8.3514,4465523.6232719,0
+KIM.US,D,20100824,000000,8.19477,8.37597,8.13263,8.26274,6348748.0841998,0
+KIM.US,D,20100825,000000,8.17777,8.53133,8.17777,8.48589,7201027.9066143,0
+KIM.US,D,20100826,000000,8.52619,8.61852,8.43296,8.52055,8638073.3220775,0
+KIM.US,D,20100827,000000,8.5723,8.69329,8.33548,8.68262,6952632.6498048,0
+KIM.US,D,20100830,000000,8.64153,8.74631,8.60163,8.60163,7091000.8713891,0
+KIM.US,D,20100831,000000,8.5928,8.7033,8.52337,8.65863,7384260.0614305,0
+KIM.US,D,20100901,000000,8.81002,8.89779,8.74,8.88565,11195115.667726,0
+KIM.US,D,20100902,000000,8.86177,9.08141,8.79253,9.05675,6739318.879671,0
+KIM.US,D,20100903,000000,9.15172,9.22201,9.0652,9.20367,4007503.4818496,0
+KIM.US,D,20100907,000000,9.09433,9.15939,9.0149,9.02451,4807809.3582917,0
+KIM.US,D,20100908,000000,9.07665,9.13453,8.96159,9.0149,4758276.1322201,0
+KIM.US,D,20100909,000000,9.15939,9.19502,8.88565,8.96159,4103853.2170737,0
+KIM.US,D,20100910,000000,8.96159,9.11258,8.89779,9.03014,3561596.3140447,0
+KIM.US,D,20100913,000000,9.1893,9.22861,9.07092,9.2095,3981315.6901374,0
+KIM.US,D,20100914,000000,9.16425,9.29271,9.11258,9.22201,4923428.4226568,0
+KIM.US,D,20100915,000000,9.17861,9.29271,9.14132,9.29271,4675272.0886392,0
+KIM.US,D,20100916,000000,9.27426,9.30533,9.19988,9.24027,5848455.086031,0
+KIM.US,D,20100917,000000,9.27426,9.38301,9.1893,9.37331,7946976.7882019,0
+KIM.US,D,20100920,000000,9.35097,9.78017,9.35097,9.7588,9926997.9347492,0
+KIM.US,D,20100921,000000,9.77337,9.90441,9.69374,9.75297,25035397.057436,0
+KIM.US,D,20100922,000000,9.69374,9.83264,9.60052,9.68015,18929404.828285,0
+KIM.US,D,20100923,000000,9.57625,9.69374,9.33738,9.35097,15690607.623958,0
+KIM.US,D,20100924,000000,9.49662,9.6986,9.49662,9.66947,6749674.9468957,0
+KIM.US,D,20100927,000000,9.66364,9.66364,9.38301,9.40924,6231760.3629789,0
+KIM.US,D,20100928,000000,9.44322,9.45584,9.24707,9.40438,11195490.529348,0
+KIM.US,D,20100929,000000,9.32767,9.36845,9.1021,9.14599,9946767.765946,0
+KIM.US,D,20100930,000000,9.24416,9.34903,9.05859,9.14317,12124103.094281,0
+KIM.US,D,20101001,000000,9.14599,9.22861,9.08141,9.16997,10173422.078525,0
+KIM.US,D,20101004,000000,9.15172,9.4675,9.14599,9.45001,12099413.719217,0
+KIM.US,D,20101005,000000,9.57139,9.73356,9.42088,9.67529,11139388.986177,0
+KIM.US,D,20101006,000000,9.65296,9.77337,9.60343,9.76172,12209593.170705,0
+KIM.US,D,20101007,000000,9.82,9.87436,9.73356,9.7588,10416138.799667,0
+KIM.US,D,20101008,000000,9.7588,9.83264,9.7054,9.76754,7251644.523967,0
+KIM.US,D,20101011,000000,9.76172,9.84714,9.7219,9.74423,5415391.0481346,0
+KIM.US,D,20101012,000000,9.73939,9.84331,9.68015,9.81707,6250241.8648102,0
+KIM.US,D,20101013,000000,9.87436,9.96665,9.79767,9.84714,6098780.2622896,0
+KIM.US,D,20101014,000000,9.80933,9.87828,9.62869,9.7219,6397632.5113105,0
+KIM.US,D,20101015,000000,9.84038,9.93746,9.76754,9.8918,12041197.915305,0
+KIM.US,D,20101018,000000,9.87828,9.95399,9.84331,9.93746,7332262.4291467,0
+KIM.US,D,20101019,000000,9.77337,9.93073,9.71122,9.7588,7035982.719498,0
+KIM.US,D,20101020,000000,9.76754,10.12,9.7588,10.0481,8141843.041212,0
+KIM.US,D,20101021,000000,10.087,10.1511,10.0297,10.0918,10209096.752822,0
+KIM.US,D,20101022,000000,10.0996,10.1569,10.0424,10.0647,4826040.6090952,0
+KIM.US,D,20101025,000000,10.1628,10.1628,9.99872,10.0297,5828190.9318165,0
+KIM.US,D,20101026,000000,9.97932,9.99377,9.86751,9.91411,5045023.6463404,0
+KIM.US,D,20101027,000000,9.85496,9.93746,9.81707,9.89768,6004352.2077975,0
+KIM.US,D,20101028,000000,9.94815,10.0355,9.80443,10.0064,4168104.911003,0
+KIM.US,D,20101029,000000,9.95399,10.0928,9.95013,9.9908,5636383.3024797,0
+KIM.US,D,20101101,000000,10.054,10.1628,9.91411,9.98803,5590566.7675987,0
+KIM.US,D,20101102,000000,10.0811,10.1424,9.86074,9.90837,8938115.0358602,0
+KIM.US,D,20101103,000000,9.95399,10.0355,9.78405,9.83264,7143433.0959928,0
+KIM.US,D,20101104,000000,10.5813,10.6861,9.81707,10.2268,18881099.17104,0
+KIM.US,D,20101105,000000,10.257,10.5813,10.2268,10.4997,7418645.3765227,0
+KIM.US,D,20101108,000000,10.5181,10.5531,10.2958,10.5347,6320391.4502466,0
+KIM.US,D,20101109,000000,10.5929,10.6172,10.0754,10.1569,12716358.710891,0
+KIM.US,D,20101110,000000,10.1793,10.2861,10.0258,10.2151,7429871.6582269,0
+KIM.US,D,20101111,000000,10.0355,10.12,9.92579,10.02,5301652.4709166,0
+KIM.US,D,20101112,000000,9.93746,10.0918,9.79767,9.84038,7956325.6722777,0
+KIM.US,D,20101115,000000,9.8918,9.95884,9.58304,9.58887,9618386.9254836,0
+KIM.US,D,20101116,000000,9.51313,9.58887,9.0652,9.1087,12791151.843177,0
+KIM.US,D,20101117,000000,9.1021,9.27426,9.1021,9.2095,9499655.6857849,0
+KIM.US,D,20101118,000000,9.33155,9.50147,9.31504,9.4238,8352947.8053596,0
+KIM.US,D,20101119,000000,9.36845,9.50633,9.31018,9.50633,5482524.2333223,0
+KIM.US,D,20101122,000000,9.58887,9.60343,9.45584,9.51799,6143955.2070869,0
+KIM.US,D,20101123,000000,9.39078,9.48401,9.28591,9.47138,7945714.2048271,0
+KIM.US,D,20101124,000000,9.56653,9.77337,9.54226,9.76172,6484986.5974487,0
+KIM.US,D,20101126,000000,9.64616,9.7287,9.60343,9.65296,1874505.8386998,0
+KIM.US,D,20101129,000000,9.56653,9.76754,9.53643,9.74423,6318259.6822319,0
+KIM.US,D,20101130,000000,9.60635,9.76463,9.57236,9.67723,6739258.1191334,0
+KIM.US,D,20101201,000000,9.84038,9.84038,9.63353,9.78017,8515467.8257262,0
+KIM.US,D,20101202,000000,9.80443,10.0647,9.77337,10.02,8235851.9509785,0
+KIM.US,D,20101203,000000,9.98803,10.0686,9.8918,10.0355,7335346.7988104,0
+KIM.US,D,20101206,000000,10.0132,10.2044,9.92579,10.1793,11853937.027892,0
+KIM.US,D,20101207,000000,10.321,10.3434,10.2268,10.257,11306112.811874,0
+KIM.US,D,20101208,000000,10.2958,10.3075,9.95884,10.0918,7503415.5950528,0
+KIM.US,D,20101209,000000,10.1356,10.1686,9.84714,9.88406,10203400.70988,0
+KIM.US,D,20101210,000000,9.93073,10.0297,9.8918,9.95884,4936238.5976975,0
+KIM.US,D,20101213,000000,9.98803,10.0424,9.91411,9.93073,4313228.8804984,0
+KIM.US,D,20101214,000000,9.94132,9.98803,9.69374,9.73356,5212395.2411597,0
+KIM.US,D,20101215,000000,9.68792,9.82,9.55391,9.60343,5002742.5508771,0
+KIM.US,D,20101216,000000,9.62577,9.7054,9.55391,9.65296,3680107.1680645,0
+KIM.US,D,20101217,000000,9.66364,9.88406,9.66364,9.82,15126004.231001,0
+KIM.US,D,20101220,000000,9.84038,9.99377,9.84038,9.95399,8490420.0664739,0
+KIM.US,D,20101221,000000,10.0064,10.1424,9.94132,10.124,7661376.515419,0
+KIM.US,D,20101222,000000,10.1123,10.257,10.1045,10.1123,5309936.5008248,0
+KIM.US,D,20101223,000000,10.1297,10.191,10.054,10.0754,3500416.6317038,0
+KIM.US,D,20101227,000000,10.054,10.326,10.0064,10.321,4801322.3985215,0
+KIM.US,D,20101228,000000,10.3491,10.455,10.2754,10.4074,6150768.6260167,0
+KIM.US,D,20101229,000000,10.4473,10.5366,10.389,10.5191,5336533.1388664,0
+KIM.US,D,20101230,000000,10.455,10.5502,10.4054,10.5007,5527316.0777808,0
+KIM.US,D,20101231,000000,10.5871,10.691,10.4404,10.4803,6875799.4052307,0
+KIM.US,D,20110103,000000,10.5813,10.6861,10.5347,10.6696,9950616.2766081,0
+KIM.US,D,20110104,000000,10.692,10.7047,10.3997,10.4483,10347378.467878,0
+KIM.US,D,20110105,000000,10.4074,10.5997,10.4074,10.5997,8722475.887863,0
+KIM.US,D,20110106,000000,10.623,10.6696,10.4783,10.5046,8617082.1010908,0
+KIM.US,D,20110107,000000,10.5871,10.623,10.4249,10.4929,7878301.9331023,0
+KIM.US,D,20110110,000000,10.3997,10.4997,10.355,10.355,8644463.4769234,0
+KIM.US,D,20110111,000000,10.4278,10.455,10.1744,10.2268,9903115.9539475,0
+KIM.US,D,20110112,000000,10.321,10.4599,10.257,10.4133,15150076.732134,0
+KIM.US,D,20110113,000000,10.3851,10.4483,10.355,10.3958,10035871.5496,0
+KIM.US,D,20110114,000000,10.39,10.5347,10.3851,10.4997,8433516.2782377,0
+KIM.US,D,20110118,000000,10.4831,10.525,10.39,10.4783,8079679.8620333,0
+KIM.US,D,20110119,000000,10.455,10.489,10.2861,10.326,7192871.5768192,0
+KIM.US,D,20110120,000000,10.3491,10.455,10.2793,10.3016,7533849.4155208,0
+KIM.US,D,20110121,000000,10.3744,10.3851,10.2793,10.2861,4632894.1882516,0
+KIM.US,D,20110124,000000,10.3075,10.3997,10.257,10.3676,5182431.0275586,0
+KIM.US,D,20110125,000000,10.326,10.4191,10.252,10.3813,8399322.5133149,0
+KIM.US,D,20110126,000000,10.4278,10.4404,10.2687,10.4404,15195050.858205,0
+KIM.US,D,20110127,000000,10.489,10.5531,10.4278,10.4831,7357841.5856432,0
+KIM.US,D,20110128,000000,10.5114,10.5813,10.3491,10.355,6578043.9354057,0
+KIM.US,D,20110131,000000,10.4054,10.5405,10.4054,10.5074,8698558.8925143,0
+KIM.US,D,20110201,000000,10.5764,10.6337,10.4278,10.6172,6728597.2193809,0
+KIM.US,D,20110202,000000,10.5764,10.7444,10.5347,10.7047,6779815.2630719,0
+KIM.US,D,20110203,000000,10.7047,10.7734,10.5997,10.7483,6775812.2764665,0
+KIM.US,D,20110204,000000,10.7444,10.7667,10.5764,10.6755,6862166.3883332,0
+KIM.US,D,20110207,000000,10.692,10.9017,10.6444,10.8726,8104253.89506,0
+KIM.US,D,20110208,000000,10.8726,10.9114,10.822,10.8464,7311603.8463574,0
+KIM.US,D,20110209,000000,10.8308,10.9483,10.8153,10.9424,4761459.3664873,0
+KIM.US,D,20110210,000000,10.8357,11.0134,10.7366,10.8357,9886319.2697356,0
+KIM.US,D,20110211,000000,10.8153,10.86,10.7444,10.7774,8876510.0297558,0
+KIM.US,D,20110214,000000,10.792,10.8357,10.7366,10.7734,5940240.5720567,0
+KIM.US,D,20110215,000000,10.7328,10.792,10.6172,10.6755,6012512.6569512,0
+KIM.US,D,20110216,000000,10.7444,10.8833,10.6987,10.8784,4555703.5893291,0
+KIM.US,D,20110218,000000,10.9521,10.9755,10.8153,10.9114,6196692.2642181,0
+KIM.US,D,20110222,000000,10.7483,10.9424,10.7269,10.8075,5172735.0875307,0
+KIM.US,D,20110223,000000,10.827,10.9066,10.6755,10.7619,4881309.0120139,0
+KIM.US,D,20110224,000000,10.7444,10.8017,10.5493,10.6628,6177465.1585016,0
+KIM.US,D,20110225,000000,10.7269,10.9755,10.7084,10.9638,6987815.0607634,0
+KIM.US,D,20110228,000000,11.0037,11.3047,10.9726,11.2533,7779347.7334775,0
+KIM.US,D,20110301,000000,11.2668,11.328,10.7231,10.7453,11225753.396439,0
+KIM.US,D,20110302,000000,10.7386,10.7929,10.5161,10.5521,7955767.4992033,0
+KIM.US,D,20110303,000000,10.6628,10.7453,10.5347,10.6628,7482050.5422838,0
+KIM.US,D,20110304,000000,10.6502,10.6696,10.4677,10.5637,5707115.7771414,0
+KIM.US,D,20110307,000000,10.6113,10.6444,10.4249,10.5424,4273193.8652475,0
+KIM.US,D,20110308,000000,10.5493,10.756,10.5288,10.6502,4887120.3969929,0
+KIM.US,D,20110309,000000,10.6404,10.7667,10.5181,10.7084,3591779.8834849,0
+KIM.US,D,20110310,000000,10.557,10.5754,10.3715,10.388,7648247.0900959,0
+KIM.US,D,20110311,000000,10.3715,10.5269,10.3103,10.4823,6665585.4523548,0
+KIM.US,D,20110314,000000,10.3744,10.4356,10.2754,10.2861,4407380.9379721,0
+KIM.US,D,20110315,000000,10.0424,10.326,9.95399,10.2229,5681246.2058719,0
+KIM.US,D,20110316,000000,10.191,10.2229,9.86074,9.97932,9579560.9419473,0
+KIM.US,D,20110317,000000,10.1365,10.1763,10.0054,10.1434,5139304.4337668,0
+KIM.US,D,20110318,000000,10.3045,10.3841,10.1997,10.2704,6278522.2906314,0
+KIM.US,D,20110321,000000,10.3589,10.4171,10.3103,10.3463,3084536.4977167,0
+KIM.US,D,20110322,000000,10.3463,10.4171,10.3045,10.3589,4518853.8680249,0
+KIM.US,D,20110323,000000,10.321,10.3618,10.124,10.191,5376600.0791454,0
+KIM.US,D,20110324,000000,10.253,10.3103,10.0928,10.2704,4733535.2651747,0
+KIM.US,D,20110325,000000,10.2928,10.4094,10.2607,10.3103,3813259.2519704,0
+KIM.US,D,20110328,000000,10.3103,10.3715,10.2171,10.2928,4492062.5902948,0
+KIM.US,D,20110329,000000,10.2812,10.4094,10.1695,10.3987,3404431.4597053,0
+KIM.US,D,20110330,000000,10.4463,10.5861,10.3715,10.5521,5195781.8684001,0
+KIM.US,D,20110331,000000,10.557,10.6842,10.5017,10.6474,4663745.0937659,0
+KIM.US,D,20110401,000000,10.7162,10.7337,10.4327,10.5036,7231453.4883654,0
+KIM.US,D,20110404,000000,10.5618,10.6046,10.4657,10.523,3928166.6971578,0
+KIM.US,D,20110405,000000,10.5161,10.6046,10.4871,10.5104,3869039.4851806,0
+KIM.US,D,20110406,000000,10.557,10.5861,10.492,10.5521,4838595.38391,0
+KIM.US,D,20110407,000000,10.5104,10.5414,10.3511,10.3715,8475524.4662015,0
+KIM.US,D,20110408,000000,10.4094,10.4754,10.253,10.2881,4910856.1405686,0
+KIM.US,D,20110411,000000,10.3103,10.4094,10.3045,10.3103,6457030.5711078,0
+KIM.US,D,20110412,000000,10.253,10.3773,10.2288,10.2414,4838079.43426,0
+KIM.US,D,20110413,000000,10.2812,10.3278,10.1637,10.2414,4363499.4717384,0
+KIM.US,D,20110414,000000,10.1695,10.4171,10.1365,10.3929,6123456.2494388,0
+KIM.US,D,20110415,000000,10.4259,10.626,10.4036,10.5861,5732886.4838072,0
+KIM.US,D,20110418,000000,10.4327,10.5997,10.4327,10.5861,8332808.2617392,0
+KIM.US,D,20110419,000000,10.5861,10.7337,10.5861,10.7269,7207757.908535,0
+KIM.US,D,20110420,000000,10.8493,10.9561,10.8036,10.893,8523613.8571251,0
+KIM.US,D,20110421,000000,10.9493,11.0269,10.828,10.9493,8716598.5931482,0
+KIM.US,D,20110425,000000,10.9493,11.0201,10.893,10.992,4663004.6390787,0
+KIM.US,D,20110426,000000,11.0386,11.1143,10.9619,11.0784,7813243.8747501,0
+KIM.US,D,20110427,000000,11.1327,11.1551,11.0677,11.1377,8571293.3718796,0
+KIM.US,D,20110428,000000,11.1434,11.4561,11.0784,11.4056,6326573.5774891,0
+KIM.US,D,20110429,000000,11.426,11.5396,11.2309,11.4601,5351385.4858748,0
+KIM.US,D,20110502,000000,11.5251,11.6154,11.4397,11.5319,5194580.0455628,0
+KIM.US,D,20110503,000000,11.5192,11.6154,11.2154,11.3727,5835476.0172926,0
+KIM.US,D,20110504,000000,11.3834,11.5114,11.294,11.3804,6263166.3520487,0
+KIM.US,D,20110505,000000,10.9085,11.427,10.8493,11.3445,9088677.588392,0
+KIM.US,D,20110506,000000,11.4397,11.4504,11.1434,11.1863,5096524.895927,0
+KIM.US,D,20110509,000000,11.2076,11.3202,11.1551,11.3008,4547284.6504307,0
+KIM.US,D,20110510,000000,11.3503,11.5483,11.3134,11.5192,4643832.114862,0
+KIM.US,D,20110511,000000,11.3668,11.4115,11.2076,11.2863,6559844.6096304,0
+KIM.US,D,20110512,000000,11.262,11.3202,11.0862,11.1377,10169747.610759,0
+KIM.US,D,20110513,000000,11.2348,11.2881,11.0978,11.1327,5823926.3659475,0
+KIM.US,D,20110516,000000,11.1143,11.294,11.0784,11.226,4835145.4211809,0
+KIM.US,D,20110517,000000,11.1969,11.2726,11.1212,11.191,5691745.4208039,0
+KIM.US,D,20110518,000000,11.2309,11.3387,11.1434,11.3338,4948219.7518436,0
+KIM.US,D,20110519,000000,11.4056,11.4397,11.2668,11.3834,3835441.9973981,0
+KIM.US,D,20110520,000000,11.3804,11.3804,11.1095,11.1327,5281597.3741451,0
+KIM.US,D,20110523,000000,11.0104,11.1212,10.9619,11.0454,4412151.1550948,0
+KIM.US,D,20110524,000000,11.0911,11.126,10.9987,11.0503,4016310.670285,0
+KIM.US,D,20110525,000000,11.0201,11.1551,10.9143,11.0911,4394368.9143658,0
+KIM.US,D,20110526,000000,11.0717,11.2076,10.9987,11.1969,4788429.8363113,0
+KIM.US,D,20110527,000000,11.2571,11.2668,11.1668,11.2348,3051874.1043097,0
+KIM.US,D,20110531,000000,11.2231,11.4649,11.1872,11.4464,9679132.0155047,0
+KIM.US,D,20110601,000000,11.4056,11.4193,10.9085,10.9454,9060741.1290039,0
+KIM.US,D,20110602,000000,10.9454,11.0386,10.7794,10.8104,7725606.5827162,0
+KIM.US,D,20110603,000000,10.6579,11.0104,10.6579,10.9561,6437916.7477495,0
+KIM.US,D,20110606,000000,10.9561,10.9853,10.6113,10.6163,8928759.9727466,0
+KIM.US,D,20110607,000000,10.6842,10.9085,10.6618,10.755,7520820.9144805,0
+KIM.US,D,20110608,000000,10.7308,10.8317,10.5891,10.624,9282971.2505729,0
+KIM.US,D,20110609,000000,10.6668,10.6668,10.3647,10.3647,10277525.476253,0
+KIM.US,D,20110610,000000,10.3589,10.3938,10.0793,10.1025,12053641.46744,0
+KIM.US,D,20110613,000000,10.1307,10.2356,10.0647,10.0811,10446825.960681,0
+KIM.US,D,20110614,000000,10.2123,10.2414,10.1637,10.1997,12232842.829981,0
+KIM.US,D,20110615,000000,10.1365,10.1531,9.97833,10.0647,14966855.905553,0
+KIM.US,D,20110616,000000,10.1093,10.252,10.0608,10.2161,10832455.585653,0
+KIM.US,D,20110617,000000,10.3171,10.4054,10.191,10.3997,8797330.810526,0
+KIM.US,D,20110620,000000,10.3511,10.6579,10.3511,10.5687,9688330.5429959,0
+KIM.US,D,20110621,000000,10.6434,10.6735,10.5191,10.6474,8355089.8717705,0
+KIM.US,D,20110622,000000,10.6133,10.823,10.5774,10.7134,8190246.5332198,0
+KIM.US,D,20110623,000000,10.4783,10.6668,10.3997,10.5831,12112946.841672,0
+KIM.US,D,20110624,000000,10.5831,10.6793,10.4929,10.6075,6614933.8204553,0
+KIM.US,D,20110627,000000,10.6367,10.761,10.6026,10.7074,5216636.1207173,0
+KIM.US,D,20110628,000000,10.7444,10.8163,10.6367,10.8163,5314982.7149656,0
+KIM.US,D,20110629,000000,10.8745,10.9561,10.7667,10.9454,4607356.22534,0
+KIM.US,D,20110630,000000,11.0007,11.0357,10.8736,10.9337,6601899.1403773,0
+KIM.US,D,20110701,000000,10.9493,11.1163,10.8861,11.093,6190043.6196276,0
+KIM.US,D,20110705,000000,11.0978,11.2454,11.064,11.2328,6477961.031557,0
+KIM.US,D,20110706,000000,11.2114,11.3183,11.1387,11.2988,7203121.570563,0
+KIM.US,D,20110707,000000,11.3774,11.5192,11.3571,11.4707,6129049.3084183,0
+KIM.US,D,20110708,000000,11.3183,11.5659,11.3183,11.5483,9800990.878131,0
+KIM.US,D,20110711,000000,11.3697,11.4552,11.2988,11.3426,5210482.8289842,0
+KIM.US,D,20110712,000000,11.2872,11.6086,11.2872,11.4552,8151763.4862772,0
+KIM.US,D,20110713,000000,11.5027,11.5319,11.3571,11.3697,10073859.243685,0
+KIM.US,D,20110714,000000,11.4106,11.425,11.2328,11.2988,7257495.0428515,0
+KIM.US,D,20110715,000000,11.3649,11.4766,11.2707,11.4601,6525564.3381797,0
+KIM.US,D,20110718,000000,11.4337,11.4639,11.2988,11.3649,4943725.5317393,0
+KIM.US,D,20110719,000000,11.4639,11.7047,11.4454,11.6786,5200346.1175986,0
+KIM.US,D,20110720,000000,11.6786,11.797,11.6416,11.7377,5740844.0545556,0
+KIM.US,D,20110721,000000,11.8397,11.996,11.8097,11.8979,8696716.509433,0
+KIM.US,D,20110722,000000,11.929,12.03,11.8747,12.0232,5776025.4356746,0
+KIM.US,D,20110725,000000,11.9096,11.996,11.8097,11.8697,6835120.740217,0
+KIM.US,D,20110726,000000,11.9019,11.934,11.7853,11.8387,5483565.4011787,0
+KIM.US,D,20110727,000000,11.8097,11.8097,11.3989,11.3989,9526999.9873912,0
+KIM.US,D,20110728,000000,11.4173,11.5027,11.2639,11.3047,7639838.4495937,0
+KIM.US,D,20110729,000000,11.2086,11.3571,11.06,11.2687,9107149.8216666,0
+KIM.US,D,20110801,000000,11.3882,11.4454,11.0114,11.0862,6726039.0977634,0
+KIM.US,D,20110802,000000,10.9881,11.06,10.6765,10.6813,6375504.3473826,0
+KIM.US,D,20110803,000000,10.6842,10.7211,10.3045,10.5725,10983415.656279,0
+KIM.US,D,20110804,000000,10.423,10.4599,9.80247,9.8248,12222876.042133,0
+KIM.US,D,20110805,000000,9.9811,9.9811,9.34514,9.52866,17084941.470996,0
+KIM.US,D,20110808,000000,9.39273,9.47041,8.64708,8.67106,19473972.691422,0
+KIM.US,D,20110809,000000,8.88381,9.65976,8.82302,9.6481,18378805.194488,0
+KIM.US,D,20110810,000000,9.44614,9.92579,9.30048,9.4005,19392211.664263,0
+KIM.US,D,20110811,000000,9.57042,10.3394,9.4539,10.122,13963495.521278,0
+KIM.US,D,20110812,000000,10.252,10.3841,9.92005,9.98506,7267072.551323,0
+KIM.US,D,20110815,000000,10.0851,10.4929,10.0501,10.4929,4972020.3753153,0
+KIM.US,D,20110816,000000,10.3337,10.4473,10.1793,10.2443,6946067.4222235,0
+KIM.US,D,20110817,000000,10.3394,10.4395,10.0666,10.2278,5871911.7430694,0
+KIM.US,D,20110818,000000,9.8773,9.96072,9.54712,9.67723,12131190.450551,0
+KIM.US,D,20110819,000000,9.51216,9.81511,9.4811,9.59567,11623293.116623,0
+KIM.US,D,20110822,000000,9.83068,9.87436,9.53643,9.62966,7192373.1344429,0
+KIM.US,D,20110823,000000,9.71413,9.78987,9.59567,9.74909,11691920.5991,0
+KIM.US,D,20110824,000000,9.69569,9.91411,9.59567,9.8918,11979723.698832,0
+KIM.US,D,20110825,000000,9.9908,10.1481,9.62577,9.83068,9189958.1957194,0
+KIM.US,D,20110826,000000,9.72967,9.98506,9.52866,9.84616,13417778.357122,0
+KIM.US,D,20110829,000000,10.0433,10.2161,9.98506,10.2161,4547467.9618832,0
+KIM.US,D,20110830,000000,10.1569,10.3171,9.99674,10.2443,5521693.1534523,0
+KIM.US,D,20110831,000000,10.3841,10.5327,10.1803,10.4851,8668829.4823467,0
+KIM.US,D,20110901,000000,10.5191,10.5774,10.2114,10.2443,6041703.4609971,0
+KIM.US,D,20110902,000000,9.98308,10.2054,9.83646,9.84616,6011723.7998018,0
+KIM.US,D,20110906,000000,9.50633,9.83744,9.48207,9.65684,6929730.0464823,0
+KIM.US,D,20110907,000000,9.8297,10.1443,9.69763,10.1443,6713122.8492417,0
+KIM.US,D,20110908,000000,10.1133,10.2017,9.93162,9.99773,5137716.4210718,0
+KIM.US,D,20110909,000000,9.84136,9.92005,9.46556,9.59276,8510758.3691412,0
+KIM.US,D,20110912,000000,9.43934,9.6345,9.37525,9.62966,5903254.9119224,0
+KIM.US,D,20110913,000000,9.65976,9.76172,9.53643,9.66461,4817725.6839985,0
+KIM.US,D,20110914,000000,9.74133,9.81511,9.48886,9.72385,6306242.4836992,0
+KIM.US,D,20110915,000000,9.85398,9.92005,9.73647,9.92005,6230619.3006793,0
+KIM.US,D,20110916,000000,9.93746,10.0404,9.69763,10.0287,7614706.2434926,0
+KIM.US,D,20110919,000000,9.80247,9.93746,9.72967,9.8248,5752141.3951936,0
+KIM.US,D,20110920,000000,9.8773,9.98506,9.77823,9.83068,4943919.141588,0
+KIM.US,D,20110921,000000,9.83068,9.83068,9.11918,9.12598,7678544.971734,0
+KIM.US,D,20110922,000000,8.84885,9.06714,8.6125,8.78515,10541949.156917,0
+KIM.US,D,20110923,000000,8.75748,9.03305,8.69058,9.0149,6852702.1622198,0
+KIM.US,D,20110926,000000,9.04627,9.26551,8.92304,9.24901,8027348.5617125,0
+KIM.US,D,20110927,000000,9.59955,9.62771,9.30436,9.36942,6792754.168065,0
+KIM.US,D,20110928,000000,9.42768,9.49662,9.07384,9.10773,7302332.2002532,0
+KIM.US,D,20110929,000000,9.29271,9.35194,9.1289,9.27231,8717212.3775621,0
+KIM.US,D,20110930,000000,9.11744,9.26455,8.88759,8.89974,7490505.5255689,0
+KIM.US,D,20111003,000000,8.65056,8.93712,8.44889,8.45831,8063563.9018105,0
+KIM.US,D,20111004,000000,8.54113,8.87643,8.12311,8.8708,14497575.497719,0
+KIM.US,D,20111005,000000,8.92304,8.92304,8.33907,8.76942,7501180.8430761,0
+KIM.US,D,20111006,000000,8.76292,9.07384,8.63639,9.01975,8055166.5895442,0
+KIM.US,D,20111007,000000,9.07384,9.07384,8.64339,8.73903,8404330.6233897,0
+KIM.US,D,20111010,000000,8.96819,9.05189,8.85905,9.03956,7831163.0841485,0
+KIM.US,D,20111011,000000,8.93712,9.0149,8.73903,8.78962,6512975.5786574,0
+KIM.US,D,20111012,000000,8.92955,9.23056,8.84225,9.04627,6350454.5284512,0
+KIM.US,D,20111013,000000,8.92304,9.1289,8.69698,9.02723,6164404.7324332,0
+KIM.US,D,20111014,000000,9.17094,9.30921,9.03305,9.28397,6240075.2880756,0
+KIM.US,D,20111017,000000,9.24318,9.24318,8.89041,8.92304,8928660.0783035,0
+KIM.US,D,20111018,000000,8.92304,9.33835,8.91925,9.29854,7670728.4890137,0
+KIM.US,D,20111019,000000,9.30921,9.3267,8.98509,9.06335,7570299.5590522,0
+KIM.US,D,20111020,000000,9.12307,9.35194,8.95596,9.33155,8009177.0416069,0
+KIM.US,D,20111021,000000,9.47624,9.7821,9.39273,9.7821,7788420.6205352,0
+KIM.US,D,20111024,000000,9.79376,10.1054,9.74618,10.053,6620958.3822357,0
+KIM.US,D,20111025,000000,10.0025,10.1374,9.81413,10.0181,8241224.6242791,0
+KIM.US,D,20111026,000000,10.2017,10.2201,9.8918,10.0928,7508350.5865147,0
+KIM.US,D,20111027,000000,10.555,10.6813,10.2687,10.5919,14634539.018061,0
+KIM.US,D,20111028,000000,10.6589,10.7483,10.4268,10.7288,7063766.7626223,0
+KIM.US,D,20111031,000000,10.5637,10.6628,10.4404,10.4744,6529076.0912859,0
+KIM.US,D,20111101,000000,10.0811,10.251,9.95399,9.9627,9543308.527623,0
+KIM.US,D,20111102,000000,10.1248,10.4356,10.0928,10.3997,8033759.3133507,0
+KIM.US,D,20111103,000000,10.4677,10.5453,10.1307,10.455,7468348.5261318,0
+KIM.US,D,20111104,000000,10.326,10.423,10.1501,10.3841,4653340.6240789,0
+KIM.US,D,20111107,000000,10.3841,10.5308,10.1947,10.323,5392778.8595852,0
+KIM.US,D,20111108,000000,10.4268,10.4734,10.121,10.3647,6977861.6608302,0
+KIM.US,D,20111109,000000,10.1133,10.1491,9.76075,9.78793,8383060.315866,0
+KIM.US,D,20111110,000000,9.93746,9.97536,9.60829,9.63839,13778014.19673,0
+KIM.US,D,20111111,000000,9.80149,9.84616,9.68695,9.76852,13444039.267448,0
+KIM.US,D,20111114,000000,9.7219,9.76366,9.5238,9.59955,6457938.8896532,0
+KIM.US,D,20111115,000000,9.51313,9.73453,9.48886,9.66364,6316117.6158211,0
+KIM.US,D,20111116,000000,9.56653,9.69763,9.50633,9.5442,6286492.2194553,0
+KIM.US,D,20111117,000000,9.51799,9.58499,9.29271,9.3636,7526391.3169884,0
+KIM.US,D,20111118,000000,9.44031,9.47041,9.30921,9.44711,3851641.3746302,0
+KIM.US,D,20111121,000000,9.29271,9.33835,9.13453,9.17094,7114994.0748698,0
+KIM.US,D,20111122,000000,9.17958,9.26164,9.10112,9.14599,5335512.5678024,0
+KIM.US,D,20111123,000000,9.06995,9.06995,8.75097,8.75097,6753725.3061235,0
+KIM.US,D,20111125,000000,8.78962,9.0149,8.72815,8.82302,2142854.2381585,0
+KIM.US,D,20111128,000000,9.1289,9.14599,8.94936,9.04627,5795195.9002121,0
+KIM.US,D,20111129,000000,9.10112,9.10112,8.86361,8.92304,4939398.1456535,0
+KIM.US,D,20111130,000000,9.29174,9.46847,9.20367,9.45099,9528825.8930385,0
+KIM.US,D,20111201,000000,9.39273,9.43448,9.24901,9.34417,5341475.3392057,0
+KIM.US,D,20111202,000000,9.4238,9.60829,9.31407,9.34417,6513795.3309953,0
+KIM.US,D,20111205,000000,9.50633,9.54906,9.35194,9.44711,5059763.7408301,0
+KIM.US,D,20111206,000000,9.44808,9.56847,9.33058,9.47721,4900222.0166463,0
+KIM.US,D,20111207,000000,9.44808,9.7151,9.37428,9.66073,5496042.938022,0
+KIM.US,D,20111208,000000,9.6112,9.6112,9.3432,9.36942,5336019.2488957,0
+KIM.US,D,20111209,000000,9.40535,9.72093,9.4005,9.618,4609844.3178633,0
+KIM.US,D,20111212,000000,9.45876,9.48886,9.28397,9.36942,4280909.423685,0
+KIM.US,D,20111213,000000,9.43448,9.5306,9.15939,9.25678,4101139.5896734,0
+KIM.US,D,20111214,000000,9.21911,9.41118,9.17094,9.29271,5171482.802552,0
+KIM.US,D,20111215,000000,9.44031,9.51313,9.3636,9.43448,3633665.5205339,0
+KIM.US,D,20111216,000000,9.49759,9.685,9.4908,9.66461,8852354.1116151,0
+KIM.US,D,20111219,000000,9.73939,9.76366,9.58499,9.59955,4662192.095618,0
+KIM.US,D,20111220,000000,9.76852,10.0239,9.76366,9.93162,6219031.5452683,0
+KIM.US,D,20111221,000000,9.95013,9.9627,9.76366,9.8918,5726428.3595464,0
+KIM.US,D,20111222,000000,9.96369,10.2298,9.94429,10.1278,6448794.9436619,0
+KIM.US,D,20111223,000000,10.2123,10.2365,10.1025,10.1346,2742116.8835463,0
+KIM.US,D,20111227,000000,10.0957,10.0957,9.92005,9.98308,5930307.7689159,0
+KIM.US,D,20111228,000000,9.98308,9.99179,9.81804,9.88406,5071954.9822587,0
+KIM.US,D,20111229,000000,9.94429,9.95498,9.85301,9.90441,5752269.0953066,0
+KIM.US,D,20111230,000000,9.94429,10.0258,9.84136,9.84616,5574869.9521016,0
+KIM.US,D,20120103,000000,10.1481,10.322,9.95498,10.0783,6829455.592464,0
+KIM.US,D,20120104,000000,10.0424,10.055,9.8297,9.92005,4973071.8415679,0
+KIM.US,D,20120105,000000,9.8918,10.1278,9.84616,10.089,3761053.5920833,0
+KIM.US,D,20120106,000000,10.0841,10.122,9.96369,9.97635,4925380.9985776,0
+KIM.US,D,20120109,000000,10.055,10.1481,9.86564,9.86564,5317223.6459802,0
+KIM.US,D,20120110,000000,9.97635,10.1025,9.96369,10.0841,4632894.1882516,0
+KIM.US,D,20120111,000000,10.055,10.4191,10.0297,10.3638,7323525.2698056,0
+KIM.US,D,20120112,000000,10.557,10.6288,10.255,10.3987,7121676.7041679,0
+KIM.US,D,20120113,000000,10.2958,10.4677,10.2181,10.4404,5849767.1017077,0
+KIM.US,D,20120117,000000,10.5618,10.6434,10.4608,10.5327,5850229.4996973,0
+KIM.US,D,20120118,000000,10.5405,10.6668,10.5405,10.624,3893801.978858,0
+KIM.US,D,20120119,000000,10.6735,10.7637,10.557,10.7221,4550998.2521026,0
+KIM.US,D,20120120,000000,10.7221,10.9881,10.6618,10.9881,7673123.8959712,0
+KIM.US,D,20120123,000000,10.9745,11.1153,10.9085,11.0774,8681719.9848778,0
+KIM.US,D,20120124,000000,11.0076,11.2328,10.9464,11.2192,7775527.0284852,0
+KIM.US,D,20120125,000000,11.1639,11.4387,11.0677,11.3989,10034612.055744,0
+KIM.US,D,20120126,000000,11.4716,11.5222,11.3338,11.3464,8908740.9203618,0
+KIM.US,D,20120127,000000,11.2561,11.2863,11.0493,11.1347,8872018.8991705,0
+KIM.US,D,20120130,000000,11.0134,11.1095,10.9745,11.0901,6176629.9585692,0
+KIM.US,D,20120131,000000,11.1591,11.2007,11.0134,11.0677,6806308.9171514,0
+KIM.US,D,20120201,000000,11.1639,11.2309,11.0251,11.0774,6399800.3237118,0
+KIM.US,D,20120202,000000,11.1153,11.262,10.995,11.2309,6777945.0743209,0
+KIM.US,D,20120203,000000,11.3571,11.4843,11.2863,11.4561,7774501.308223,0
+KIM.US,D,20120206,000000,11.4387,11.4649,11.2891,11.3766,3349655.3201251,0
+KIM.US,D,20120207,000000,11.3154,11.3872,11.2251,11.2804,4178051.1020587,0
+KIM.US,D,20120208,000000,11.2891,11.4504,11.2726,11.4387,5536643.3352245,0
+KIM.US,D,20120209,000000,11.4504,11.4843,11.1027,11.3086,6423532.9777686,0
+KIM.US,D,20120210,000000,11.1153,11.2251,11.062,11.1503,7115350.3993785,0
+KIM.US,D,20120213,000000,11.2309,11.4173,11.19,11.4173,6686192.5431631,0
+KIM.US,D,20120214,000000,11.3533,11.3824,11.1823,11.2406,6036219.5650174,0
+KIM.US,D,20120215,000000,11.2668,11.2891,11.0717,11.1823,6101474.3227371,0
+KIM.US,D,20120216,000000,11.2057,11.4173,11.19,11.3872,5062762.6338052,0
+KIM.US,D,20120217,000000,11.4601,11.491,11.3221,11.3824,3544064.3243435,0
+KIM.US,D,20120221,000000,11.3989,11.4106,11.194,11.2668,4604491.2115154,0
+KIM.US,D,20120222,000000,11.2406,11.3221,11.1581,11.2192,5069754.2149895,0
+KIM.US,D,20120223,000000,11.194,11.364,11.1027,11.3571,4349150.7163045,0
+KIM.US,D,20120224,000000,11.3697,11.3824,11.2251,11.3396,3002268.7894646,0
+KIM.US,D,20120227,000000,11.2251,11.3571,11.1581,11.2891,4001409.9208145,0
+KIM.US,D,20120228,000000,11.3221,11.3396,11.1444,11.1775,4761651.9464963,0
+KIM.US,D,20120229,000000,11.1784,11.2794,11.1115,11.1658,5784023.1701682,0
+KIM.US,D,20120301,000000,11.1581,11.3396,11.1444,11.3396,5006397.4516905,0
+KIM.US,D,20120302,000000,11.3668,11.4756,11.3183,11.3804,3514602.6724774,0
+KIM.US,D,20120305,000000,11.3464,11.4716,11.2891,11.4454,3471134.1719316,0
+KIM.US,D,20120306,000000,11.2309,11.3183,11.0348,11.062,9785463.9861713,0
+KIM.US,D,20120307,000000,11.129,11.1591,11.0163,11.1357,3915660.3248052,0
+KIM.US,D,20120308,000000,11.1843,11.196,10.994,11.0251,5899811.1282312,0
+KIM.US,D,20120309,000000,11.056,11.1036,10.9561,11.0163,7625636.9612257,0
+KIM.US,D,20120312,000000,10.9464,11.1823,10.8988,11.1095,9198827.1745322,0
+KIM.US,D,20120313,000000,11.1997,11.5222,11.0717,11.5144,10115682.060517,0
+KIM.US,D,20120314,000000,11.4843,11.6883,11.4504,11.6786,8980788.500219,0
+KIM.US,D,20120315,000000,11.7106,11.8795,11.6494,11.799,9452879.3403776,0
+KIM.US,D,20120316,000000,11.8494,11.9417,11.795,11.8931,14448259.567807,0
+KIM.US,D,20120319,000000,11.8795,12.067,11.8251,11.9843,10572215.113527,0
+KIM.US,D,20120320,000000,11.863,11.9086,11.7883,11.799,10054219.17228,0
+KIM.US,D,20120321,000000,11.8688,11.9136,11.7708,11.8309,5559933.1582444,0
+KIM.US,D,20120322,000000,11.7164,11.763,11.5144,11.6241,6465595.7472325,0
+KIM.US,D,20120323,000000,11.6484,11.7173,11.5202,11.6397,6355925.0365158,0
+KIM.US,D,20120326,000000,11.7834,11.8261,11.6843,11.7903,4768437.5597565,0
+KIM.US,D,20120327,000000,11.8125,11.8931,11.7223,11.8387,4073633.6032468,0
+KIM.US,D,20120328,000000,11.8339,11.8494,11.6231,11.8125,5027593.6107618,0
+KIM.US,D,20120329,000000,11.7106,11.7407,11.5377,11.6883,7789027.1960716,0
+KIM.US,D,20120330,000000,11.763,11.8543,11.6698,11.6786,10126684.867024,0
+KIM.US,D,20120402,000000,11.7523,11.8261,11.6883,11.7786,6939492.9260856,0
+KIM.US,D,20120403,000000,11.7717,11.8339,11.6066,11.6756,6662081.9379655,0
+KIM.US,D,20120404,000000,11.563,11.6066,11.4581,11.4581,8194560.5313905,0
+KIM.US,D,20120405,000000,11.3843,11.4494,11.2066,11.263,5773316.9574724,0
+KIM.US,D,20120409,000000,11.1105,11.2309,11.0677,11.1444,5673257.7399348,0
+KIM.US,D,20120410,000000,11.1105,11.1706,10.8891,10.8959,8663629.8221023,0
+KIM.US,D,20120411,000000,11.0163,11.1036,10.9318,11.0251,6043530.3964841,0
+KIM.US,D,20120412,000000,11.062,11.226,10.9881,11.226,3706170.3491827,0
+KIM.US,D,20120413,000000,11.1648,11.226,11.062,11.0911,3633109.4071388,0
+KIM.US,D,20120416,000000,11.1591,11.3309,11.0978,11.2911,4462266.240552,0
+KIM.US,D,20120417,000000,11.3727,11.4883,11.2513,11.4494,4681214.2632501,0
+KIM.US,D,20120418,000000,11.36,11.4688,11.3309,11.36,4062876.9284097,0
+KIM.US,D,20120419,000000,11.3804,11.4435,11.2756,11.3727,4037027.9539326,0
+KIM.US,D,20120420,000000,11.4144,11.5824,11.3804,11.5114,3797681.8978692,0
+KIM.US,D,20120423,000000,11.3843,11.4435,11.2348,11.3377,3091932.8058717,0
+KIM.US,D,20120424,000000,11.3543,11.5756,11.3503,11.5677,3468797.4658324,0
+KIM.US,D,20120425,000000,11.6698,11.8125,11.6066,11.8009,5037402.8331479,0
+KIM.US,D,20120426,000000,11.7786,11.8824,11.729,11.8494,3100424.8633833,0
+KIM.US,D,20120427,000000,11.8757,11.9038,11.7581,11.8494,3918124.7310173,0
+KIM.US,D,20120430,000000,11.8339,11.8999,11.7348,11.8892,4069569.856104,0
+KIM.US,D,20120501,000000,11.8931,12.2262,11.8573,12.1048,4618343.5842521,0
+KIM.US,D,20120502,000000,11.9913,12.1378,11.8999,12.0737,3760741.5506782,0
+KIM.US,D,20120503,000000,12.0533,12.2174,11.9727,12.0019,3480930.0064026,0
+KIM.US,D,20120504,000000,11.931,12.0019,11.8125,11.9367,3227258.8812168,0
+KIM.US,D,20120507,000000,11.8892,12.1815,11.8339,12.131,6252829.8517767,0
+KIM.US,D,20120508,000000,12.0466,12.1048,11.9106,12.0737,3155139.2125862,0
+KIM.US,D,20120509,000000,11.9243,12.1154,11.8125,11.9659,4728574.5277223,0
+KIM.US,D,20120510,000000,12.1154,12.1154,11.8707,11.9562,3805973.1366547,0
+KIM.US,D,20120511,000000,11.8999,12.0737,11.8194,12.0097,3876721.0589107,0
+KIM.US,D,20120514,000000,11.8824,11.9562,11.7834,11.7834,4365207.975669,0
+KIM.US,D,20120515,000000,11.8009,11.8707,11.6883,11.764,5264225.0095853,0
+KIM.US,D,20120516,000000,11.864,11.864,11.4883,11.5261,4662471.1821552,0
+KIM.US,D,20120517,000000,11.5446,11.563,11.1036,11.1036,4182013.9249188,0
+KIM.US,D,20120518,000000,11.1387,11.1843,10.8512,10.8959,5630826.2878869,0
+KIM.US,D,20120521,000000,10.9318,11.1036,10.858,11.0774,7263598.9022828,0
+KIM.US,D,20120522,000000,11.1387,11.2066,11.0493,11.1153,6783327.0161781,0
+KIM.US,D,20120523,000000,11.0677,11.1105,10.9124,11.0911,6372350.9784643,0
+KIM.US,D,20120524,000000,11.1387,11.2144,10.9736,11.1357,2822025.2292276,0
+KIM.US,D,20120525,000000,11.1444,11.1843,11.0007,11.0774,2285169.8350085,0
+KIM.US,D,20120529,000000,11.1591,11.2872,11.1357,11.2756,3356831.2426015,0
+KIM.US,D,20120530,000000,11.1357,11.1648,10.9075,10.9124,4471333.9784114,0
+KIM.US,D,20120531,000000,10.9211,11.0911,10.7774,10.994,6366982.4245222,0
+KIM.US,D,20120601,000000,10.7425,10.858,10.6803,10.687,5572196.4884465,0
+KIM.US,D,20120604,000000,10.7288,10.7347,10.5084,10.6386,4274777.7585839,0
+KIM.US,D,20120605,000000,10.5657,10.9017,10.559,10.8628,4693192.3278774,0
+KIM.US,D,20120606,000000,11.0057,11.2027,10.8813,11.2027,11056565.164529,0
+KIM.US,D,20120607,000000,11.3338,11.3697,11.123,11.16,4413711.36212,0
+KIM.US,D,20120608,000000,11.123,11.3008,11.1036,11.3008,3526697.1089817,0
+KIM.US,D,20120611,000000,11.431,11.4756,10.925,10.9318,5118218.467535,0
+KIM.US,D,20120612,000000,10.9677,11.1387,10.8891,11.1357,5903623.5945066,0
+KIM.US,D,20120613,000000,11.0911,11.2309,11.0251,11.0862,4096725.6970596,0
+KIM.US,D,20120614,000000,11.1153,11.3668,11.0978,11.3114,4242679.7172891,0
+KIM.US,D,20120615,000000,11.3571,11.4407,11.293,11.4047,4945762.5545089,0
+KIM.US,D,20120618,000000,11.3183,11.5503,11.3114,11.4076,6341195.2404224,0
+KIM.US,D,20120619,000000,11.4435,11.5756,11.4018,11.4756,4547624.4975056,0
+KIM.US,D,20120620,000000,11.497,11.563,11.3911,11.4883,6077668.5500673,0
+KIM.US,D,20120621,000000,11.5202,11.5377,11.2687,11.3445,5970497.2601099,0
+KIM.US,D,20120622,000000,11.3834,11.4347,11.2386,11.293,4073887.973633,0
+KIM.US,D,20120625,000000,11.2086,11.2318,11.123,11.16,4291303.5949758,0
+KIM.US,D,20120626,000000,11.1969,11.2649,11.0978,11.1863,4477611.8807386,0
+KIM.US,D,20120627,000000,11.2231,11.227,11.123,11.1784,4299677.2209309,0
+KIM.US,D,20120628,000000,11.123,11.3008,11.1036,11.3008,7435967.2789411,0
+KIM.US,D,20120629,000000,11.5377,11.6562,11.4756,11.6562,5269744.9499517,0
+KIM.US,D,20120702,000000,11.6125,11.7417,11.5184,11.7417,4172354.0292776,0
+KIM.US,D,20120703,000000,11.7173,11.8854,11.6786,11.796,2289651.6970373,0
+KIM.US,D,20120705,000000,11.7417,11.8349,11.7057,11.7523,3417532.0495188,0
+KIM.US,D,20120706,000000,11.628,11.9446,11.5814,11.9066,5401875.4329539,0
+KIM.US,D,20120709,000000,11.8513,11.9446,11.8097,11.928,4482001.0572016,0
+KIM.US,D,20120710,000000,11.9766,12.0271,11.7116,11.7796,4720810.5668227,0
+KIM.US,D,20120711,000000,11.829,11.9534,11.7116,11.8999,6859347.7172916,0
+KIM.US,D,20120712,000000,11.7727,11.9446,11.7232,11.8213,5483561.2818203,0
+KIM.US,D,20120713,000000,11.86,11.9698,11.829,11.928,4261072.652913,0
+KIM.US,D,20120716,000000,11.9407,12.063,11.8854,12.0194,5894113.0256104,0
+KIM.US,D,20120717,000000,12.1174,12.1815,11.9136,12.1029,4668699.6521806,0
+KIM.US,D,20120718,000000,12.0591,12.1154,11.9591,12,7931500.3583836,0
+KIM.US,D,20120719,000000,12.0339,12.0863,11.8213,11.8999,6145611.1891968,0
+KIM.US,D,20120720,000000,11.8213,11.8999,11.7523,11.7853,8904491.8020872,0
+KIM.US,D,20120723,000000,11.6484,11.7348,11.6057,11.6892,5361853.8056181,0
+KIM.US,D,20120724,000000,11.7474,11.8019,11.5493,11.628,11845564.431777,0
+KIM.US,D,20120725,000000,11.6484,11.6786,11.5319,11.6193,11030145.658902,0
+KIM.US,D,20120726,000000,11.8019,11.8961,11.6125,11.7116,5373533.2167553,0
+KIM.US,D,20120727,000000,11.7853,11.994,11.7523,11.928,6986839.8026427,0
+KIM.US,D,20120730,000000,11.9066,12.0446,11.8717,11.994,3318910.4880917,0
+KIM.US,D,20120731,000000,11.994,12.063,11.9534,12.0573,5099424.9242986,0
+KIM.US,D,20120801,000000,12.1087,12.4253,12.1087,12.2544,8101710.1911971,0
+KIM.US,D,20120802,000000,12.162,12.2174,11.9766,12.2048,7468988.0565361,0
+KIM.US,D,20120803,000000,12.3184,12.3727,12.2806,12.3321,5558477.9948605,0
+KIM.US,D,20120806,000000,12.3727,12.3727,12.2369,12.2544,4280672.5605723,0
+KIM.US,D,20120807,000000,12.3291,12.3321,12.13,12.1436,4184999.4299789,0
+KIM.US,D,20120808,000000,12.1174,12.162,11.9698,12.0126,3728532.2867044,0
+KIM.US,D,20120809,000000,11.999,12.13,11.9893,12.0727,3547842.8059116,0
+KIM.US,D,20120810,000000,12.0077,12.1174,11.9893,12.1029,2801343.9899666,0
+KIM.US,D,20120813,000000,12.1146,12.2106,12.0679,12.168,3352023.9512525,0
+KIM.US,D,20120814,000000,12.168,12.2174,12.1436,12.168,4339867.7419645,0
+KIM.US,D,20120815,000000,12.1854,12.2728,12.1436,12.2728,3651578.5508946,0
+KIM.US,D,20120816,000000,12.3117,12.4253,12.2369,12.4156,6009846.4021733,0
+KIM.US,D,20120817,000000,12.4524,12.5757,12.4039,12.5631,5661859.475014,0
+KIM.US,D,20120820,000000,12.5214,12.5631,12.4253,12.5166,5383191.0527173,0
+KIM.US,D,20120821,000000,12.5166,12.6456,12.4719,12.6068,9383554.6564773,0
+KIM.US,D,20120822,000000,12.5563,12.6146,12.4156,12.5699,5959092.8161514,0
+KIM.US,D,20120823,000000,12.5563,12.5563,12.4213,12.4767,4317714.8618857,0
+KIM.US,D,20120824,000000,12.466,12.5923,12.4106,12.5699,2848293.3484302,0
+KIM.US,D,20120827,000000,12.6204,12.6496,12.5563,12.5699,3492309.7342104,0
+KIM.US,D,20120828,000000,12.5563,12.6253,12.5039,12.5923,4598798.2580927,0
+KIM.US,D,20120829,000000,12.5923,12.6204,12.5399,12.5952,2993001.2627188,0
+KIM.US,D,20120830,000000,12.5214,12.633,12.466,12.5923,5046072.0230742,0
+KIM.US,D,20120831,000000,12.664,12.67,12.4893,12.5699,6173059.5046047,0
+KIM.US,D,20120904,000000,12.5757,12.6767,12.432,12.6767,3584099.3395944,0
+KIM.US,D,20120905,000000,12.6807,12.6807,12.5214,12.599,4008495.2174042,0
+KIM.US,D,20120906,000000,12.6807,12.7457,12.6573,12.7195,4060362.0600561,0
+KIM.US,D,20120907,000000,12.7467,12.7467,12.6516,12.671,6319612.8914934,0
+KIM.US,D,20120910,000000,12.7126,12.7126,12.599,12.6253,2690065.6996023,0
+KIM.US,D,20120911,000000,12.6767,12.732,12.5952,12.7195,3567959.6930604,0
+KIM.US,D,20120912,000000,12.7457,12.8127,12.6807,12.7059,3166182.1828378,0
+KIM.US,D,20120913,000000,12.7263,12.9166,12.67,12.8855,4252506.4469489,0
+KIM.US,D,20120914,000000,12.937,13.0866,12.8923,13.0089,5156623.2466664,0
+KIM.US,D,20120917,000000,12.9836,13.0816,12.9583,12.9904,2773767.9744458,0
+KIM.US,D,20120918,000000,13.0661,13.0661,12.8389,12.8787,5319888.8709182,0
+KIM.US,D,20120919,000000,12.8855,12.9661,12.8428,12.9302,7033846.832125,0
+KIM.US,D,20120920,000000,12.8573,12.868,12.6816,12.8137,8348206.4237464,0
+KIM.US,D,20120921,000000,12.8175,12.9049,12.7495,12.7622,6256513.5880996,0
+KIM.US,D,20120924,000000,12.7495,12.8302,12.6456,12.738,3240365.6500681,0
+KIM.US,D,20120925,000000,12.7495,12.798,12.5272,12.5272,5950770.6821773,0
+KIM.US,D,20120926,000000,12.5505,12.6456,12.4961,12.5166,4603426.3573477,0
+KIM.US,D,20120927,000000,12.5631,12.732,12.534,12.5826,4284977.2901865,0
+KIM.US,D,20120928,000000,12.5214,12.633,12.4389,12.5399,8046378.9680615,0
+KIM.US,D,20121001,000000,12.6408,12.671,12.266,12.3767,5808557.0394498,0
+KIM.US,D,20121002,000000,12.4039,12.4836,12.3379,12.4156,4189106.4303859,0
+KIM.US,D,20121003,000000,12.4389,12.6272,12.43,12.5699,6099980.0254476,0
+KIM.US,D,20121004,000000,12.6408,12.665,12.4893,12.5563,5206934.0016516,0
+KIM.US,D,20121005,000000,12.6,12.7515,12.5641,12.6456,5681761.1256822,0
+KIM.US,D,20121008,000000,12.5836,12.6408,12.5399,12.6077,3451473.5037347,0
+KIM.US,D,20121009,000000,12.6077,12.6884,12.5952,12.6146,3953364.8129946,0
+KIM.US,D,20121010,000000,12.6204,12.6816,12.5505,12.6456,3656435.2745455,0
+KIM.US,D,20121011,000000,12.7515,12.7883,12.6884,12.6884,4393807.6517727,0
+KIM.US,D,20121012,000000,12.671,12.7943,12.634,12.6573,4522678.6923757,0
+KIM.US,D,20121015,000000,12.671,12.7632,12.5505,12.7632,3801029.9064758,0
+KIM.US,D,20121016,000000,12.8253,12.8757,12.8,12.8457,4044827.959219,0
+KIM.US,D,20121017,000000,12.8457,12.8757,12.7515,12.868,5310188.8115319,0
+KIM.US,D,20121018,000000,12.8573,13.0312,12.8399,13.0214,4056155.165206,0
+KIM.US,D,20121019,000000,12.9972,13.0816,12.8087,12.8534,4204962.8710243,0
+KIM.US,D,20121022,000000,12.8137,12.8757,12.6408,12.7826,3346550.3536691,0
+KIM.US,D,20121023,000000,12.6573,12.6777,12.4767,12.4893,6289228.5033272,0
+KIM.US,D,20121024,000000,12.5563,12.634,12.4097,12.4514,4532655.7786201,0
+KIM.US,D,20121025,000000,12.5399,12.5933,12.2136,12.3523,4826115.7873875,0
+KIM.US,D,20121026,000000,12.364,12.3767,12.1533,12.2572,4734419.8974088,0
+KIM.US,D,20121031,000000,12.1786,12.3281,12.1154,12.1873,8613750.5699182,0
+KIM.US,D,20121101,000000,12.1834,12.2572,12.097,12.1834,7451372.6498257,0
+KIM.US,D,20121102,000000,12.2903,12.3523,12.229,12.234,8753175.4069532,0
+KIM.US,D,20121105,000000,12.2456,12.2514,11.9903,12.132,4795490.41675,0
+KIM.US,D,20121106,000000,12.1717,12.2572,12.0591,12.1592,5125745.5653219,0
+KIM.US,D,20121107,000000,12.1466,12.166,11.995,12.0883,7122995.9287218,0
+KIM.US,D,20121108,000000,12.0591,12.1048,11.8213,11.8281,5598119.6113762,0
+KIM.US,D,20121109,000000,11.7843,11.9543,11.7474,11.8281,6784748.1948546,0
+KIM.US,D,20121112,000000,11.8134,11.8717,11.7154,11.7843,3485503.5241578,0
+KIM.US,D,20121113,000000,11.7096,11.7717,11.6213,11.6766,5554487.3663307,0
+KIM.US,D,20121114,000000,11.696,11.7096,11.4018,11.4435,4267909.7581542,0
+KIM.US,D,20121115,000000,11.4357,11.5281,11.3086,11.4066,3758101.041891,0
+KIM.US,D,20121116,000000,11.4066,11.6173,11.3571,11.5911,5788578.1508101,0
+KIM.US,D,20121119,000000,11.696,11.865,11.6766,11.7474,6292694.9434902,0
+KIM.US,D,20121120,000000,11.7096,11.8087,11.626,11.8087,3698498.0440093,0
+KIM.US,D,20121121,000000,11.8009,11.8854,11.7037,11.8717,3776785.4221276,0
+KIM.US,D,20121123,000000,11.928,12.0144,11.86,11.9718,1266279.4692544,0
+KIM.US,D,20121126,000000,11.8961,12.0699,11.8456,11.9718,4295099.5838173,0
+KIM.US,D,20121127,000000,11.8902,11.9407,11.728,11.795,5407655.9227443,0
+KIM.US,D,20121128,000000,11.7474,11.8406,11.6601,11.764,4479443.9654237,0
+KIM.US,D,20121129,000000,11.8349,11.8902,11.7474,11.865,4091923.5549087,0
+KIM.US,D,20121130,000000,11.865,12.0281,11.865,12.0281,6648521.0098415,0
+KIM.US,D,20121203,000000,12.0737,12.1194,11.995,12.0397,3880312.1096677,0
+KIM.US,D,20121204,000000,12.0144,12.2136,12.0144,12.166,5516990.9057446,0
+KIM.US,D,20121205,000000,12.1397,12.2776,12.0834,12.2019,7852220.2148709,0
+KIM.US,D,20121206,000000,12.1834,12.3709,12.1533,12.3077,10758620.204214,0
+KIM.US,D,20121207,000000,12.3281,12.3844,12.234,12.2397,8308692.5073435,0
+KIM.US,D,20121210,000000,12.2397,12.2397,12.0834,12.1252,5498901.7728088,0
+KIM.US,D,20121211,000000,12.166,12.2077,12.0737,12.1194,3835788.0235106,0
+KIM.US,D,20121212,000000,12.1466,12.1717,12.0144,12.0699,6222858.4292985,0
+KIM.US,D,20121213,000000,12.065,12.0699,11.9213,11.995,5800085.5787307,0
+KIM.US,D,20121214,000000,11.9776,12.0699,11.9649,12.0466,6580281.7769014,0
+KIM.US,D,20121217,000000,12.097,12.1048,11.9776,12.0466,4746777.9728561,0
+KIM.US,D,20121218,000000,12.0737,12.1717,12.0397,12.166,6173157.3393687,0
+KIM.US,D,20121219,000000,12.1717,12.1941,12.0699,12.0883,7599941.432852,0
+KIM.US,D,20121220,000000,12.1126,12.2776,12.0591,12.2776,3759448.0721149,0
+KIM.US,D,20121221,000000,12.2077,12.2776,12.132,12.1466,7427423.7294486,0
+KIM.US,D,20121224,000000,12.1466,12.1941,12.0737,12.1786,1393278.2614272,0
+KIM.US,D,20121226,000000,12.1873,12.2203,12.097,12.1533,2700250.81345,0
+KIM.US,D,20121227,000000,12.1397,12.1873,11.9543,12.132,3012088.310247,0
+KIM.US,D,20121228,000000,12.1154,12.1533,12.0077,12.0271,2644052.4653538,0
+KIM.US,D,20121231,000000,11.999,12.2087,11.9437,12.1951,4144123.035758,0
+KIM.US,D,20130102,000000,12.4009,12.4126,12.2669,12.3291,4332101.7213855,0
+KIM.US,D,20130103,000000,12.3476,12.4417,12.2534,12.3961,4763978.3541993,0
+KIM.US,D,20130104,000000,12.3961,12.5,12.3398,12.5,4937042.9024413,0
+KIM.US,D,20130107,000000,12.4417,12.532,12.4058,12.532,2295105.7276681,0
+KIM.US,D,20130108,000000,12.5068,12.5243,12.3961,12.4796,2668733.6017011,0
+KIM.US,D,20130109,000000,12.4747,12.5068,12.4126,12.4747,2908114.6723116,0
+KIM.US,D,20130110,000000,12.5146,12.5553,12.4233,12.5068,4012656.7993111,0
+KIM.US,D,20130111,000000,12.4747,12.5146,12.4174,12.5,2831893.1524721,0
+KIM.US,D,20130114,000000,12.5068,12.5553,12.4495,12.4796,2008555.9427549,0
+KIM.US,D,20130115,000000,12.4689,12.5476,12.4281,12.5243,3589282.5224049,0
+KIM.US,D,20130116,000000,12.3961,12.4689,12.3806,12.4631,4129468.417957,0
+KIM.US,D,20130117,000000,12.4864,12.5816,12.4631,12.5204,7072771.6802648,0
+KIM.US,D,20130118,000000,12.5553,12.5913,12.4631,12.5437,4727802.1480068,0
+KIM.US,D,20130122,000000,12.5243,12.7203,12.5243,12.6942,5390399.9300615,0
+KIM.US,D,20130123,000000,12.67,12.7709,12.6573,12.7156,5514225.7863634,0
+KIM.US,D,20130124,000000,12.7203,12.8642,12.7156,12.8554,6385941.7719374,0
+KIM.US,D,20130125,000000,12.87,13.1127,12.8234,13.069,15878499.803057,0
+KIM.US,D,20130128,000000,13.0806,13.1361,13.0001,13.1195,5782304.3678414,0
+KIM.US,D,20130129,000000,13.0913,13.1827,13.0544,13.1399,4975108.8643375,0
+KIM.US,D,20130130,000000,13.1195,13.1476,13.0253,13.1195,4297050.1000587,0
+KIM.US,D,20130131,000000,13.0836,13.1476,13.036,13.1127,6155851.914384,0
+KIM.US,D,20130201,000000,13.2099,13.301,13.1361,13.2885,7636748.9307319,0
+KIM.US,D,20130204,000000,13.1952,13.3127,13.1952,13.2826,7030234.154736,0
+KIM.US,D,20130205,000000,13.3196,13.3273,13.2322,13.269,5451381.8831954,0
+KIM.US,D,20130206,000000,13.2457,13.4283,13.1546,13.4137,4760490.2874044,0
+KIM.US,D,20130207,000000,13.4467,13.4536,13.301,13.3904,4133816.4008351,0
+KIM.US,D,20130208,000000,13.3992,13.6284,13.3584,13.606,4522186.4290371,0
+KIM.US,D,20130211,000000,13.606,13.6167,13.5099,13.5293,3403935.0770081,0
+KIM.US,D,20130212,000000,13.5614,13.6924,13.5099,13.5798,6990248.5717869,0
+KIM.US,D,20130213,000000,13.6817,13.706,13.5467,13.5993,5479792.0688089,0
+KIM.US,D,20130214,000000,13.5914,13.6284,13.5226,13.5993,4145995.2841884,0
+KIM.US,D,20130215,000000,13.6284,13.7662,13.5914,13.706,7179855.4338545,0
+KIM.US,D,20130219,000000,13.7323,13.838,13.6817,13.838,4668546.2060772,0
+KIM.US,D,20130220,000000,13.807,13.8769,13.5876,13.5876,4888717.6782445,0
+KIM.US,D,20130221,000000,13.5876,13.6352,13.4283,13.4769,3713296.8393572,0
+KIM.US,D,20130222,000000,13.5293,13.7323,13.5293,13.706,3680784.8025349,0
+KIM.US,D,20130225,000000,13.7449,13.7866,13.372,13.372,4002900.0987455,0
+KIM.US,D,20130226,000000,13.437,13.5614,13.372,13.5226,3886207.9414956,0
+KIM.US,D,20130227,000000,13.5467,13.8769,13.5226,13.739,11080600.591435,0
+KIM.US,D,20130228,000000,13.7487,13.8487,13.706,13.7449,7790897.3848227,0
+KIM.US,D,20130301,000000,13.6817,13.774,13.5993,13.7594,3573641.3182473,0
+KIM.US,D,20130304,000000,13.7487,13.9119,13.7245,13.8565,5411315.972756,0
+KIM.US,D,20130305,000000,13.9381,14.0595,13.8449,14.0196,3022894.417386,0
+KIM.US,D,20130306,000000,14.0459,14.0595,13.8769,14.041,3273529.5753703,0
+KIM.US,D,20130307,000000,14.0196,14.0799,13.9003,13.9526,3524658.026533,0
+KIM.US,D,20130308,000000,14.0139,14.041,13.8769,13.9322,2728633.1933937,0
+KIM.US,D,20130311,000000,13.8963,13.9586,13.807,13.8652,4339791.5338325,0
+KIM.US,D,20130312,000000,13.8692,13.8818,13.7866,13.8565,4445810.4332545,0
+KIM.US,D,20130313,000000,13.8886,13.9264,13.774,13.8264,4211508.5316528,0
+KIM.US,D,20130314,000000,13.8449,13.9885,13.838,13.9264,2623808.9079317,0
+KIM.US,D,20130315,000000,13.8692,13.9381,13.8022,13.9322,3610071.894826,0
+KIM.US,D,20130318,000000,13.8565,13.906,13.7866,13.8449,3866920.0752414,0
+KIM.US,D,20130319,000000,13.8487,13.9207,13.7662,13.8652,3940461.9523882,0
+KIM.US,D,20130320,000000,13.9322,14.0196,13.8565,14.0196,3521869.2208404,0
+KIM.US,D,20130321,000000,14.0032,14.0517,13.9322,13.9526,3999334.793979,0
+KIM.US,D,20130322,000000,13.9885,14.1605,13.8886,14.0847,3604497.3729597,0
+KIM.US,D,20130325,000000,14.176,14.1993,13.9827,14.0032,4488858.7592352,0
+KIM.US,D,20130326,000000,14.0925,14.0963,13.9526,13.9974,4412982.2356685,0
+KIM.US,D,20130327,000000,13.9322,14.0256,13.8692,14.0196,5231621.3170366,0
+KIM.US,D,20130328,000000,14.0712,14.1536,13.9974,14.1439,5903184.8828282,0
+KIM.US,D,20130401,000000,14.1498,14.243,14.0459,14.243,3458670.0230035,0
+KIM.US,D,20130402,000000,14.3129,14.3672,14.2566,14.3625,3845556.0523121,0
+KIM.US,D,20130403,000000,14.4304,14.4527,14.2304,14.2925,3809721.7528737,0
+KIM.US,D,20130404,000000,14.3391,14.5042,14.2993,14.4984,4139976.9014456,0
+KIM.US,D,20130405,000000,14.3266,14.4227,14.2566,14.4051,4510215.5732872,0
+KIM.US,D,20130408,000000,14.3963,14.6712,14.3751,14.6596,3097443.4776816,0
+KIM.US,D,20130409,000000,14.6752,14.9169,14.5479,14.777,7884223.5109206,0
+KIM.US,D,20130410,000000,14.8072,14.8208,14.7402,14.8072,5813521.8962607,0
+KIM.US,D,20130411,000000,14.8092,15.0266,14.8092,14.8868,4311080.6350498,0
+KIM.US,D,20130412,000000,14.8266,14.9169,14.777,14.8092,4272518.2904564,0
+KIM.US,D,20130415,000000,14.7149,14.8266,14.4867,14.4984,5362724.0200975,0
+KIM.US,D,20130416,000000,14.576,14.7353,14.4984,14.6752,5446746.5750631,0
+KIM.US,D,20130417,000000,14.6236,14.6382,14.3052,14.346,6894662.9775613,0
+KIM.US,D,20130418,000000,14.3672,14.4527,14.2623,14.3672,4128383.9968365,0
+KIM.US,D,20130419,000000,14.4265,14.612,14.3625,14.5877,3125997.8408421,0
+KIM.US,D,20130422,000000,14.6305,14.6596,14.4867,14.5304,3035344.1485594,0
+KIM.US,D,20130423,000000,14.6236,14.6596,14.4867,14.6382,3760307.988198,0
+KIM.US,D,20130424,000000,14.6537,14.7353,14.5877,14.6537,2654692.7683138,0
+KIM.US,D,20130425,000000,14.7013,14.8208,14.5304,14.7449,3579754.4462351,0
+KIM.US,D,20130426,000000,14.7606,14.8072,14.6799,14.7217,2020848.1084664,0
+KIM.US,D,20130429,000000,14.7606,14.9819,14.6936,14.9635,3403721.9002067,0
+KIM.US,D,20130430,000000,14.9479,15.1558,14.8809,15.1558,4222329.0565465,0
+KIM.US,D,20130501,000000,15.1276,15.217,15.0082,15.0829,4964965.9739142,0
+KIM.US,D,20130502,000000,15.0829,15.5111,14.9343,15.3966,4680295.6463087,0
+KIM.US,D,20130503,000000,15.4675,15.6742,15.4228,15.652,5482768.3053124,0
+KIM.US,D,20130506,000000,15.4986,15.7345,15.4363,15.7345,4502177.6750484,0
+KIM.US,D,20130507,000000,15.7345,15.8995,15.717,15.8491,3788304.1782841,0
+KIM.US,D,20130508,000000,15.8559,15.9725,15.783,15.9306,3042359.4160549,0
+KIM.US,D,20130509,000000,15.9879,15.9879,15.7879,15.8102,3841027.8475003,0
+KIM.US,D,20130510,000000,15.8559,15.9822,15.7733,15.9112,4412032.7235384,0
+KIM.US,D,20130513,000000,15.8801,15.9646,15.8365,15.8432,4525663.1675962,0
+KIM.US,D,20130514,000000,15.8685,15.9112,15.7685,15.783,5248509.6569748,0
+KIM.US,D,20130515,000000,15.7733,15.8035,15.6062,15.7228,11401604.690694,0
+KIM.US,D,20130516,000000,15.7102,15.7228,15.3315,15.3908,11407756.952588,0
+KIM.US,D,20130517,000000,15.4228,15.4986,15.3908,15.4363,13338296.365044,0
+KIM.US,D,20130520,000000,15.4286,15.4675,15.3092,15.3723,5914831.3390975,0
+KIM.US,D,20130521,000000,15.4286,15.5296,15.3908,15.416,3523017.4920173,0
+KIM.US,D,20130522,000000,15.4024,15.5927,14.9897,15.0829,4964388.233887,0
+KIM.US,D,20130523,000000,14.9402,14.944,14.647,14.8975,6358178.3256056,0
+KIM.US,D,20130524,000000,14.8072,14.8625,14.6596,14.7529,4445292.4239254,0
+KIM.US,D,20130528,000000,14.8868,14.9402,14.4265,14.543,6476163.961419,0
+KIM.US,D,20130529,000000,14.4392,14.4663,14.1352,14.3672,5302493.8498867,0
+KIM.US,D,20130530,000000,14.3672,14.4731,14.1206,14.1439,4362242.0375616,0
+KIM.US,D,20130531,000000,14.0876,14.2566,14.0352,14.11,10134487.961828,0
+KIM.US,D,20130603,000000,14.1148,14.1916,13.9623,14.1032,10591195.057735,0
+KIM.US,D,20130604,000000,14.1032,14.1275,13.904,13.911,5007432.4405092,0
+KIM.US,D,20130605,000000,13.8993,13.9954,13.5808,13.607,9696270.6064707,0
+KIM.US,D,20130606,000000,13.5545,14.0176,13.5166,14.0119,7432083.7537319,0
+KIM.US,D,20130607,000000,14.0789,14.1148,13.7973,14.1032,4175176.8196776,0
+KIM.US,D,20130610,000000,14.1352,14.2362,14.0176,14.1439,11486245.149433,0
+KIM.US,D,20130611,000000,14.0449,14.1352,13.8993,13.9177,7181710.1750112,0
+KIM.US,D,20130612,000000,13.9818,13.9954,13.7701,13.8216,6582489.7530479,0
+KIM.US,D,20130613,000000,13.8216,14.0916,13.7905,14.0712,7729729.0307174,0
+KIM.US,D,20130614,000000,14.0323,14.106,13.9818,14.0246,6524458.290427,0
+KIM.US,D,20130617,000000,14.0079,14.0953,13.9877,14.0585,6006169.8747279,0
+KIM.US,D,20130618,000000,14.0847,14.2255,13.9623,14.1916,8194710.8879751,0
+KIM.US,D,20130619,000000,14.2177,14.2499,13.7167,13.7516,6963207.0430291,0
+KIM.US,D,20130620,000000,13.6429,13.6429,13.0437,13.1224,9353910.7229983,0
+KIM.US,D,20130621,000000,13.2729,13.3943,13.0584,13.2816,8290943.2214824,0
+KIM.US,D,20130624,000000,13.1167,13.5166,12.9049,13.2293,7637951.7834088,0
+KIM.US,D,20130625,000000,13.3779,13.5166,13.1865,13.3254,10211821.708458,0
+KIM.US,D,20130626,000000,13.4593,13.5729,13.3836,13.4127,7029698.6381332,0
+KIM.US,D,20130627,000000,13.5166,13.7827,13.4914,13.7827,5698142.7845271,0
+KIM.US,D,20130628,000000,13.7623,13.8216,13.5672,13.6536,6028651.2736456,0
+KIM.US,D,20130701,000000,13.7079,13.7924,13.5323,13.5545,4427136.3514142,0
+KIM.US,D,20130702,000000,13.5652,13.8818,13.5545,13.8818,7371088.412683,0
+KIM.US,D,20130703,000000,13.8555,13.8555,13.6769,13.7992,2888647.6139633,0
+KIM.US,D,20130705,000000,13.8818,13.8818,13.5323,13.7565,3652724.7623925,0
+KIM.US,D,20130708,000000,13.8303,14.0139,13.7992,13.9526,6351779.9320429,0
+KIM.US,D,20130709,000000,14.0216,14.2245,14.0042,14.175,3349287.6673805,0
+KIM.US,D,20130710,000000,14.175,14.175,13.9788,14.1333,3975043.9668479,0
+KIM.US,D,20130711,000000,14.3266,14.5052,14.3266,14.4606,3961709.6034404,0
+KIM.US,D,20130712,000000,14.411,14.5188,14.2993,14.3751,3380311.5859512,0
+KIM.US,D,20130715,000000,14.3839,14.545,14.346,14.4819,1857760.6464688,0
+KIM.US,D,20130716,000000,14.4935,14.545,14.4178,14.4877,3718855.9136293,0
+KIM.US,D,20130717,000000,14.5625,14.5974,14.4411,14.5188,3018939.8332429,0
+KIM.US,D,20130718,000000,14.5323,14.7838,14.5188,14.7741,3312228.8886334,0
+KIM.US,D,20130719,000000,14.7907,14.848,14.7382,14.7838,4157678.814684,0
+KIM.US,D,20130722,000000,14.7509,14.8965,14.7062,14.8799,2874578.9749064,0
+KIM.US,D,20130723,000000,14.8742,14.9479,14.8042,14.8965,1981598.8608461,0
+KIM.US,D,20130724,000000,14.9343,14.9548,14.4275,14.511,3396282.3387874,0
+KIM.US,D,20130725,000000,14.4741,14.6072,14.4673,14.6042,2576318.8836674,0
+KIM.US,D,20130726,000000,14.545,14.6256,14.4236,14.6129,1758841.4613913,0
+KIM.US,D,20130729,000000,14.5625,14.6635,14.5052,14.5556,2488349.9832756,0
+KIM.US,D,20130730,000000,14.6129,14.6732,14.3839,14.4178,7086502.5319262,0
+KIM.US,D,20130731,000000,14.545,14.7431,14.2615,14.511,9591030.2658019,0
+KIM.US,D,20130801,000000,14.5848,14.7324,14.5052,14.6983,8159272.0469511,0
+KIM.US,D,20130802,000000,14.6343,14.7693,14.4606,14.4819,3980350.7304129,0
+KIM.US,D,20130805,000000,14.4411,14.4935,14.2683,14.2809,3292642.3688891,0
+KIM.US,D,20130806,000000,14.276,14.3585,14.0896,14.1479,4899030.4922052,0
+KIM.US,D,20130807,000000,14.1333,14.1702,13.9788,14.1333,3003470.6123019,0
+KIM.US,D,20130808,000000,14.1819,14.2352,13.9915,14.21,4430678.999709,0
+KIM.US,D,20130809,000000,14.2615,14.3517,14.1663,14.242,5314571.8089571,0
+KIM.US,D,20130812,000000,14.2052,14.2352,14.0692,14.0837,3464709.0025386,0
+KIM.US,D,20130813,000000,14.0692,14.1187,13.9003,13.9526,3631601.7219343,0
+KIM.US,D,20130814,000000,13.9264,14.0381,13.9128,13.9857,2421176.6343427,0
+KIM.US,D,20130815,000000,13.8818,13.9003,13.6187,13.7012,3667660.52641,0
+KIM.US,D,20130816,000000,13.6691,13.7283,13.1952,13.1952,8455561.0251563,0
+KIM.US,D,20130819,000000,13.204,13.2457,12.9224,12.937,5782764.7061518,0
+KIM.US,D,20130820,000000,12.967,13.3613,12.799,13.238,6371674.3738337,0
+KIM.US,D,20130821,000000,13.1894,13.302,12.937,13.1098,6552380.3320604,0
+KIM.US,D,20130822,000000,13.169,13.2322,13.0312,13.2001,3514335.9440157,0
+KIM.US,D,20130823,000000,13.2166,13.27,13.1341,13.238,5828122.9624015,0
+KIM.US,D,20130826,000000,13.2516,13.27,13.1341,13.1817,4828035.4084402,0
+KIM.US,D,20130827,000000,13.038,13.1952,12.9554,13.0312,4897466.1658215,0
+KIM.US,D,20130828,000000,13.0661,13.0816,12.9302,12.9729,3349028.1477962,0
+KIM.US,D,20130829,000000,12.9613,13.0127,12.8913,13.0069,3464717.2412557,0
+KIM.US,D,20130830,000000,13.038,13.0797,12.8632,12.8913,4861179.7667897,0
+KIM.US,D,20130903,000000,13.0205,13.0661,12.669,12.798,7560356.4575154,0
+KIM.US,D,20130904,000000,12.7796,13.104,12.7408,13.0603,4162951.5935415,0
+KIM.US,D,20130905,000000,13.0312,13.0797,12.733,12.7592,4546176.542999,0
+KIM.US,D,20130906,000000,12.8846,13.0069,12.8583,12.937,5496005.8637957,0
+KIM.US,D,20130909,000000,13.0069,13.1389,12.9097,13.1175,5706600.8573311,0
+KIM.US,D,20130910,000000,13.1623,13.2409,12.9952,13.0816,4635667.5463498,0
+KIM.US,D,20130911,000000,13.1234,13.1768,12.9437,13.1768,5635258.717614,0
+KIM.US,D,20130912,000000,13.1894,13.3079,13.0127,13.0205,5695472.4103908,0
+KIM.US,D,20130913,000000,13.0069,13.1554,12.9865,13.0312,3925294.474456,0
+KIM.US,D,20130916,000000,13.3419,13.402,13.2594,13.3283,3835913.6639444,0
+KIM.US,D,20130917,000000,13.3545,13.4439,13.2846,13.2846,2866620.3743184,0
+KIM.US,D,20130918,000000,13.3157,13.4817,13.0797,13.475,13572028.765336,0
+KIM.US,D,20130919,000000,13.5147,13.7526,13.5079,13.5886,6906106.5554253,0
+KIM.US,D,20130920,000000,13.6187,13.6187,13.2719,13.2816,7386787.2878595,0
+KIM.US,D,20130923,000000,13.2457,13.3419,13.1458,13.1894,4626686.3150186,0
+KIM.US,D,20130924,000000,13.2001,13.234,13.0127,13.039,5937330.2452888,0
+KIM.US,D,20130925,000000,13.0729,13.1623,12.937,12.9952,5966802.1955512,0
+KIM.US,D,20130926,000000,13.0069,13.1623,12.9952,13.1399,4029008.592807,0
+KIM.US,D,20130927,000000,13.104,13.171,13.0127,13.1117,3403756.9147537,0
+KIM.US,D,20130930,000000,13.038,13.1379,12.9496,12.9865,7379416.7256948,0
+KIM.US,D,20131001,000000,13.0069,13.2545,12.9437,13.1195,6490279.9730986,0
+KIM.US,D,20131002,000000,13.3322,13.5216,13.0525,13.1254,5118984.6682127,0
+KIM.US,D,20131003,000000,13.0982,13.1322,12.7592,12.805,5280640.6531376,0
+KIM.US,D,20131004,000000,12.8185,12.8613,12.6942,12.733,4463683.2998699,0
+KIM.US,D,20131007,000000,12.6311,12.798,12.5777,12.7467,5681645.7836447,0
+KIM.US,D,20131008,000000,12.7467,12.7913,12.5,12.5204,7323529.389164,0
+KIM.US,D,20131009,000000,12.5854,12.798,12.533,12.733,8367389.2463592,0
+KIM.US,D,20131010,000000,12.8526,13.1322,12.7796,13.1322,6082264.724294,0
+KIM.US,D,20131011,000000,13.1117,13.2719,12.9952,13.2622,6627811.9649109,0
+KIM.US,D,20131014,000000,13.1623,13.3574,13.1554,13.3457,7102868.7431769,0
+KIM.US,D,20131015,000000,13.3526,13.3914,13.1476,13.1972,5185350.622883,0
+KIM.US,D,20131016,000000,13.2671,13.5216,13.2409,13.5138,3552260.817884,0
+KIM.US,D,20131017,000000,13.4885,13.6779,13.3914,13.6128,4364663.1905096,0
+KIM.US,D,20131018,000000,13.6779,13.6953,13.4962,13.5652,6140452.7225372,0
+KIM.US,D,20131021,000000,13.5798,13.5914,13.4312,13.4885,4885406.7438644,0
+KIM.US,D,20131022,000000,13.5313,13.7226,13.4962,13.6779,3957378.0979961,0
+KIM.US,D,20131023,000000,13.638,13.7089,13.5798,13.6779,6156174.2541853,0
+KIM.US,D,20131024,000000,13.6953,13.8323,13.6779,13.8022,7257936.8440487,0
+KIM.US,D,20131025,000000,13.8711,14.0993,13.807,14.0537,9824473.28116,0
+KIM.US,D,20131028,000000,14.042,14.0662,13.8789,14.0468,6849980.2961026,0
+KIM.US,D,20131029,000000,14.0079,14.0139,13.8196,13.9623,11809302.748896,0
+KIM.US,D,20131030,000000,13.9827,14.1469,13.8273,14.0828,13770308.936689,0
+KIM.US,D,20131031,000000,14.074,14.1595,13.8973,13.971,8733545.6339449,0
+KIM.US,D,20131101,000000,14.0032,14.11,13.8662,14.0196,6168547.7772267,0
+KIM.US,D,20131104,000000,14.0828,14.1983,14.042,14.0876,7988362.953035,0
+KIM.US,D,20131105,000000,13.9964,14.042,13.8459,13.8916,8492268.6285929,0
+KIM.US,D,20131106,000000,13.9255,14.14,13.8711,13.9031,5357255.5717122,0
+KIM.US,D,20131107,000000,13.9566,13.9566,13.6895,13.737,4652113.0552513,0
+KIM.US,D,20131108,000000,13.6506,13.6895,13.4157,13.6546,5271821.1066267,0
+KIM.US,D,20131111,000000,13.638,13.7477,13.6128,13.6837,3170535.3149141,0
+KIM.US,D,20131112,000000,13.7477,13.7477,13.4672,13.5614,4316191.7290869,0
+KIM.US,D,20131113,000000,13.5273,13.6128,13.4672,13.606,3836614.984726,0
+KIM.US,D,20131114,000000,13.6623,13.8459,13.6623,13.737,4078553.1471145,0
+KIM.US,D,20131115,000000,13.6837,13.774,13.638,13.774,8440619.0821009,0
+KIM.US,D,20131118,000000,13.8147,13.8973,13.7303,13.7643,4082161.705145,0
+KIM.US,D,20131119,000000,13.737,13.7934,13.6002,13.7303,3817189.1199627,0
+KIM.US,D,20131120,000000,13.7226,13.8916,13.5216,13.5798,3634537.7946926,0
+KIM.US,D,20131121,000000,13.5914,13.67,13.537,13.6312,4883842.4174806,0
+KIM.US,D,20131122,000000,13.6506,13.6506,13.5031,13.6002,4898920.2993658,0
+KIM.US,D,20131125,000000,13.6429,13.6546,13.5216,13.5535,3477327.6274098,0
+KIM.US,D,20131126,000000,13.5914,13.67,13.5216,13.5729,6746660.6063263,0
+KIM.US,D,20131127,000000,13.6546,13.6953,13.5652,13.5798,3416181.9297763,0
+KIM.US,D,20131129,000000,13.5923,13.606,13.4002,13.4079,2131904.9833124,0
+KIM.US,D,20131202,000000,13.3856,13.4962,13.1837,13.439,8335040.9540366,0
+KIM.US,D,20131203,000000,13.3526,13.5216,13.3322,13.439,4265045.7741693,0
+KIM.US,D,20131204,000000,13.3254,13.5273,13.2671,13.4633,3933138.762846,0
+KIM.US,D,20131205,000000,13.4002,13.5448,13.3108,13.4807,3611126.4505975,0
+KIM.US,D,20131206,000000,13.5798,13.6779,13.5079,13.6429,4898523.8111119,0
+KIM.US,D,20131209,000000,13.6429,13.7556,13.5614,13.7303,3270583.2042159,0
+KIM.US,D,20131210,000000,13.7176,13.7934,13.5614,13.5652,3777870.8730878,0
+KIM.US,D,20131211,000000,13.5448,13.606,13.1254,13.1322,6683210.1276218,0
+KIM.US,D,20131212,000000,13.1322,13.2671,13.0457,13.1351,5625249.7063414,0
+KIM.US,D,20131213,000000,13.1972,13.3526,13.0205,13.0205,4923685.882562,0
+KIM.US,D,20131216,000000,12.9865,13.0816,12.8836,12.9486,4967608.5423806,0
+KIM.US,D,20131217,000000,12.9544,13.1837,12.8972,13.0729,7322512.9374585,0
+KIM.US,D,20131218,000000,13.1195,13.3322,12.8311,13.3108,6507753.2619413,0
+KIM.US,D,20131219,000000,13.2923,13.2923,13.0661,13.1476,4497889.4228683,0
+KIM.US,D,20131220,000000,13.1195,13.2118,13.039,13.1399,7332670.2456365,0
+KIM.US,D,20131223,000000,13.2196,13.2487,13.0457,13.0816,3771394.2117139,0
+KIM.US,D,20131224,000000,13.1117,13.1777,13.0312,13.0797,1474081.5377387,0
+KIM.US,D,20131226,000000,13.439,13.4885,13.0797,13.1777,2524767.1719393,0
+KIM.US,D,20131227,000000,13.1623,13.1924,13.0263,13.0884,2170700.0716599,0
+KIM.US,D,20131230,000000,13.101,13.1952,13.101,13.1079,2441136.9858692,0
+KIM.US,D,20131231,000000,13.1157,13.1603,12.9632,12.9884,4057415.6889017,0
+KIM.US,D,20140102,000000,13.003,13.0632,12.8991,13.003,3994755.0971862,0
+KIM.US,D,20140103,000000,12.9749,13.1817,12.9749,13.1157,4828944.7568253,0
+KIM.US,D,20140106,000000,13.1458,13.1894,12.9884,13.1214,6873597.6081218,0
+KIM.US,D,20140107,000000,13.1516,13.24,13.0816,13.1603,9333453.9887748,0
+KIM.US,D,20140108,000000,13.1768,13.3186,13.1302,13.2525,4756870.4011379,0
+KIM.US,D,20140109,000000,13.3099,13.3312,13.1302,13.3312,4682574.681389,0
+KIM.US,D,20140110,000000,13.2477,13.5682,13.24,13.5226,5299057.2750728,0
+KIM.US,D,20140113,000000,13.4516,13.4516,13.2662,13.3099,5158979.5197183,0
+KIM.US,D,20140114,000000,13.3186,13.6672,13.2982,13.538,8882411.0107818,0
+KIM.US,D,20140115,000000,13.5555,13.6847,13.5156,13.6526,5374969.8430261,0
+KIM.US,D,20140116,000000,13.608,13.7565,13.5226,13.741,4253956.4611347,0
+KIM.US,D,20140117,000000,13.675,13.7847,13.608,13.6526,5270752.1331006,0
+KIM.US,D,20140121,000000,13.7273,13.805,13.6526,13.7847,5158306.0046064,0
+KIM.US,D,20140122,000000,13.7847,13.8652,13.7342,13.8652,3410772.1822492,0
+KIM.US,D,20140123,000000,13.771,13.8497,13.6672,13.7342,5517495.5271587,0
+KIM.US,D,20140124,000000,13.6672,13.7342,13.538,13.608,5099113.9127332,0
+KIM.US,D,20140127,000000,13.5896,13.706,13.4312,13.4574,3757051.6353177,0
+KIM.US,D,20140128,000000,13.4419,13.675,13.4419,13.6137,3399541.7811866,0
+KIM.US,D,20140129,000000,13.5632,13.6672,13.4002,13.5226,3591284.5306274,0
+KIM.US,D,20140130,000000,13.6205,13.7565,13.608,13.706,4096299.3434566,0
+KIM.US,D,20140131,000000,13.5293,13.7924,13.4633,13.7516,4812684.6190556,0
+KIM.US,D,20140203,000000,13.741,13.741,13.4167,13.4574,11030800.636901,0
+KIM.US,D,20140204,000000,13.4817,13.5226,13.3574,13.4574,8231123.9572803,0
+KIM.US,D,20140205,000000,13.4002,13.5226,13.3526,13.4972,6252762.9122015,0
+KIM.US,D,20140206,000000,13.5156,13.6934,13.4574,13.6526,7765925.8337023,0
+KIM.US,D,20140207,000000,13.7342,13.838,13.6526,13.7633,5140901.7150182,0
+KIM.US,D,20140210,000000,13.771,13.9304,13.7147,13.8973,5907481.3737253,0
+KIM.US,D,20140211,000000,13.9022,14.1187,13.8827,13.9974,6845398.5396306,0
+KIM.US,D,20140212,000000,14.0362,14.042,13.91,14.0079,4086403.6145423,0
+KIM.US,D,20140213,000000,13.9498,14.1847,13.8973,14.1342,4376029.5304022,0
+KIM.US,D,20140214,000000,14.1488,14.2857,14.1129,14.2596,2489155.317859,0
+KIM.US,D,20140218,000000,14.2896,14.2984,14.1536,14.2984,2697650.468408,0
+KIM.US,D,20140219,000000,14.2984,14.5547,14.2382,14.3381,3679444.9811885,0
+KIM.US,D,20140220,000000,14.345,14.4285,14.2197,14.2721,2945552.4320393,0
+KIM.US,D,20140221,000000,14.2517,14.4178,14.2013,14.3333,2614750.438629,0
+KIM.US,D,20140224,000000,14.345,14.4556,14.2799,14.2896,4180271.4362808,0
+KIM.US,D,20140225,000000,14.3256,14.5013,14.2896,14.4178,3054395.1517009,0
+KIM.US,D,20140226,000000,14.4285,14.5226,14.3751,14.4625,3223150.8509703,0
+KIM.US,D,20140227,000000,14.412,14.5304,14.3575,14.4693,4513803.5345253,0
+KIM.US,D,20140228,000000,14.4828,14.6683,14.4236,14.6411,7769596.1821101,0
+KIM.US,D,20140303,000000,14.5819,14.6411,14.4693,14.6323,4605234.7557215,0
+KIM.US,D,20140304,000000,14.6411,14.8839,14.6411,14.879,5976773.1027578,0
+KIM.US,D,20140305,000000,14.8839,14.9325,14.677,14.8839,4976971.8442112,0
+KIM.US,D,20140306,000000,14.8722,14.8956,14.6557,14.7198,4214500.2157507,0
+KIM.US,D,20140307,000000,14.7062,14.7062,14.3906,14.5013,4368512.7310114,0
+KIM.US,D,20140310,000000,14.5013,14.5304,14.2653,14.3983,5349722.2948874,0
+KIM.US,D,20140311,000000,14.3517,14.5072,14.3333,14.412,3686475.6962783,0
+KIM.US,D,20140312,000000,14.3625,14.5139,14.3625,14.4693,6488786.7056487,0
+KIM.US,D,20140313,000000,14.4828,14.5139,14.3983,14.443,5747459.7442784,0
+KIM.US,D,20140314,000000,14.412,14.5819,14.3751,14.3906,6376863.7356819,0
+KIM.US,D,20140317,000000,14.4499,14.5226,14.3333,14.3839,4973582.6420197,0
+KIM.US,D,20140318,000000,14.3906,14.4499,14.3178,14.443,5222215.7917817,0
+KIM.US,D,20140319,000000,14.5139,14.5547,14.1187,14.143,4569850.4961973,0
+KIM.US,D,20140320,000000,14.0682,14.2197,14.0079,14.206,3275908.5048939,0
+KIM.US,D,20140321,000000,14.3333,14.4285,14.177,14.3672,5253425.0814839,0
+KIM.US,D,20140324,000000,14.4236,14.4556,14.1847,14.2896,2978372.3909081,0
+KIM.US,D,20140325,000000,14.3672,14.4693,14.2721,14.3839,3443760.0049764,0
+KIM.US,D,20140326,000000,14.4236,14.4625,14.2129,14.2517,2556354.4127824,0
+KIM.US,D,20140327,000000,14.2265,14.3906,14.1488,14.3119,3882814.6199457,0
+KIM.US,D,20140328,000000,14.3672,14.443,14.3178,14.3625,3207399.4539731,0
+KIM.US,D,20140331,000000,14.4285,14.4556,14.2596,14.3906,5084159.6116024,0
+KIM.US,D,20140401,000000,14.4217,14.4819,14.2275,14.4741,4975520.8001857,0
+KIM.US,D,20140402,000000,14.4527,14.542,14.3946,14.5003,3168611.5745029,0
+KIM.US,D,20140403,000000,14.5119,14.546,14.4139,14.5197,2586651.2645808,0
+KIM.US,D,20140404,000000,14.5799,14.6236,14.4819,14.542,2870277.3348111,0
+KIM.US,D,20140407,000000,14.5586,14.7663,14.546,14.5935,3949661.509719,0
+KIM.US,D,20140408,000000,14.5527,14.7062,14.5062,14.6858,2793383.3296994,0
+KIM.US,D,20140409,000000,14.7062,14.7529,14.6013,14.7334,3068994.1581626,0
+KIM.US,D,20140410,000000,14.7449,14.846,14.546,14.5742,4838759.1284097,0
+KIM.US,D,20140411,000000,14.5343,14.6683,14.4527,14.4527,4377450.7090786,0
+KIM.US,D,20140414,000000,14.5867,14.612,14.4139,14.5197,3926425.2383594,0
+KIM.US,D,20140415,000000,14.5119,14.7265,14.4586,14.7198,4499216.8861393,0
+KIM.US,D,20140416,000000,14.8129,15.0169,14.7606,15.012,3690767.0379774,0
+KIM.US,D,20140417,000000,14.9645,14.9645,14.8072,14.9169,3525990.6390021,0
+KIM.US,D,20140421,000000,14.9402,15.0373,14.8849,14.9703,2421478.3773516,0
+KIM.US,D,20140422,000000,14.9859,15.0839,14.8528,15.0519,3058503.1819474,0
+KIM.US,D,20140423,000000,15.0616,15.0616,14.879,14.9402,3616104.6953235,0
+KIM.US,D,20140424,000000,14.978,15.0761,14.9353,15.0761,2050186.179578,0
+KIM.US,D,20140425,000000,15.0761,15.0761,14.9499,14.978,1698262.1755491,0
+KIM.US,D,20140428,000000,15.0373,15.1587,14.9645,15.1587,4422993.3066204,0
+KIM.US,D,20140429,000000,15.2091,15.2568,15.1236,15.1859,3496403.3467022,0
+KIM.US,D,20140430,000000,15.1694,15.2373,15.1112,15.2295,4367500.3986645,0
+KIM.US,D,20140501,000000,15.2228,15.313,15.0616,15.2907,3514647.9854207,0
+KIM.US,D,20140502,000000,15.2499,15.3655,15.1772,15.2636,2984565.8463865,0
+KIM.US,D,20140505,000000,15.2295,15.2771,15.1645,15.2373,3740275.5478981,0
+KIM.US,D,20140506,000000,15.1859,15.2499,15.0839,15.1926,2674180.4234546,0
+KIM.US,D,20140507,000000,15.2452,15.4296,15.1772,15.4179,5020485.6577004,0
+KIM.US,D,20140508,000000,15.3655,15.4442,15.1645,15.2228,5779880.1253745,0
+KIM.US,D,20140509,000000,15.2499,15.313,15.0247,15.1043,5306589.5220579,0
+KIM.US,D,20140512,000000,15.0247,15.1994,15.0247,15.1112,7517548.0841663,0
+KIM.US,D,20140513,000000,15.1236,15.3266,15.0373,15.1043,3904042.7040453,0
+KIM.US,D,20140514,000000,15.1306,15.2373,15.0664,15.1373,2635300.8882579,0
+KIM.US,D,20140515,000000,15.1306,15.1373,14.9645,15.1112,3908458.6563383,0
+KIM.US,D,20140516,000000,15.0917,15.2373,15.0169,15.2373,3304142.5879323,0
+KIM.US,D,20140519,000000,15.1926,15.2373,15.0664,15.1645,4179373.4161315,0
+KIM.US,D,20140520,000000,15.2228,15.2373,14.9703,14.9916,6171231.5392781,0
+KIM.US,D,20140521,000000,15.045,15.1112,14.9703,15.0062,3146510.1864051,0
+KIM.US,D,20140522,000000,15.0169,15.0917,14.9499,14.9703,3265822.2556498,0
+KIM.US,D,20140523,000000,15.0247,15.0985,14.9995,15.0917,2418352.814103,0
+KIM.US,D,20140527,000000,15.1373,15.2452,15.1112,15.2228,3273865.3030867,0
+KIM.US,D,20140528,000000,15.217,15.2228,15.0247,15.1189,3845846.4670851,0
+KIM.US,D,20140529,000000,15.1112,15.1926,15.0713,15.1431,2268007.5577313,0
+KIM.US,D,20140530,000000,15.1236,15.2713,15.1236,15.2295,4932425.1015824,0
+KIM.US,D,20140602,000000,15.2228,15.3908,15.2228,15.3062,2615678.3241271,0
+KIM.US,D,20140603,000000,15.2985,15.3189,15.2295,15.3062,2526051.3819462,0
+KIM.US,D,20140604,000000,15.3062,15.4033,15.2985,15.3558,2343190.9992332,0
+KIM.US,D,20140605,000000,15.3966,15.651,15.3266,15.6442,3825934.5180208,0
+KIM.US,D,20140606,000000,15.6733,15.6899,15.5102,15.5489,2967929.8171553,0
+KIM.US,D,20140609,000000,15.5102,15.5898,15.2713,15.2713,4537293.1464317,0
+KIM.US,D,20140610,000000,15.3062,15.3062,15.0664,15.1306,4586551.4053246,0
+KIM.US,D,20140611,000000,15.1236,15.1587,14.978,15.0325,2653316.9025808,0
+KIM.US,D,20140612,000000,15.012,15.0519,14.8014,14.945,5273818.9954907,0
+KIM.US,D,20140613,000000,14.978,15.0917,14.846,15.0761,3089866.9475929,0
+KIM.US,D,20140616,000000,15.0713,15.1645,14.9645,15.0062,2598091.752926,0
+KIM.US,D,20140617,000000,14.9576,15.1236,14.9353,15.1189,3155024.9003882,0
+KIM.US,D,20140618,000000,15.0839,15.3266,15.045,15.2985,3401619.997541,0
+KIM.US,D,20140619,000000,15.2452,15.4966,15.2452,15.4645,3278478.984587,0
+KIM.US,D,20140620,000000,15.4703,15.6209,15.3723,15.6209,4988714.0755652,0
+KIM.US,D,20140623,000000,15.6102,15.7025,15.5616,15.5947,4221210.6507184,0
+KIM.US,D,20140624,000000,15.5489,15.5947,15.4703,15.4908,2592148.5484756,0
+KIM.US,D,20140625,000000,15.4733,15.5238,15.3189,15.3315,5697050.1246895,0
+KIM.US,D,20140626,000000,15.3403,15.3403,15.1994,15.2073,6958237.0370202,0
+KIM.US,D,20140627,000000,15.1859,15.3062,15.1587,15.2771,5928655.9061646,0
+KIM.US,D,20140630,000000,15.2985,15.3189,15.1926,15.2713,5550364.9183294,0
+KIM.US,D,20140701,000000,15.383,15.4422,15.2549,15.4072,3380073.6929988,0
+KIM.US,D,20140702,000000,15.4703,15.5489,15.3451,15.5092,3781708.0555141,0
+KIM.US,D,20140703,000000,15.4889,15.5092,15.28,15.3451,2208589.9309811,0
+KIM.US,D,20140707,000000,15.3616,15.4703,15.3286,15.4558,2235916.7253137,0
+KIM.US,D,20140708,000000,15.4626,15.5753,15.4558,15.5355,1862988.112383,0
+KIM.US,D,20140709,000000,15.5559,15.5606,15.4072,15.5286,2443983.4625805,0
+KIM.US,D,20140710,000000,15.4558,15.6442,15.45,15.5489,3294877.1208658,0
+KIM.US,D,20140711,000000,15.5489,15.5898,15.4723,15.5703,2258181.8579112,0
+KIM.US,D,20140714,000000,15.6035,15.6812,15.5355,15.6383,2879022.7328692,0
+KIM.US,D,20140715,000000,15.6442,15.7131,15.5432,15.5898,2571539.3979881,0
+KIM.US,D,20140716,000000,15.6035,15.9849,15.5432,15.6685,1992635.65206,0
+KIM.US,D,20140717,000000,15.6383,15.6946,15.5898,15.6209,2179198.3082092,0
+KIM.US,D,20140718,000000,15.6568,15.7966,15.6286,15.7772,2116551.1044089,0
+KIM.US,D,20140721,000000,15.7034,15.7588,15.6383,15.6899,2130946.2026256,0
+KIM.US,D,20140722,000000,15.749,15.8258,15.7258,15.783,1746955.0524904,0
+KIM.US,D,20140723,000000,15.7588,15.8452,15.7365,15.8258,1321639.5278994,0
+KIM.US,D,20140724,000000,15.8326,15.8452,15.6946,15.7772,2058464.0304485,0
+KIM.US,D,20140725,000000,15.7665,15.8393,15.6286,15.6568,1770568.2451511,0
+KIM.US,D,20140728,000000,15.6568,15.8519,15.6442,15.7413,2854304.5222956,0
+KIM.US,D,20140729,000000,15.7665,15.783,15.6383,15.652,3182955.1807385,0
+KIM.US,D,20140730,000000,15.7131,15.818,15.3102,15.3616,5003024.7269331,0
+KIM.US,D,20140731,000000,15.2596,15.3024,15.0062,15.0169,6473729.4205559,0
+KIM.US,D,20140801,000000,15.0169,15.0995,14.9576,15.0003,5387477.2452182,0
+KIM.US,D,20140804,000000,15.012,15.0771,14.9043,15.012,2671617.1526388,0
+KIM.US,D,20140805,000000,14.9499,15.046,14.8363,14.8722,3475249.4110555,0
+KIM.US,D,20140806,000000,14.845,14.9499,14.8004,14.9169,3564045.2726624,0
+KIM.US,D,20140807,000000,14.8528,14.9576,14.7925,14.8528,6522854.8301378,0
+KIM.US,D,20140808,000000,14.9043,14.9645,14.7925,14.9576,4640941.355047,0
+KIM.US,D,20140811,000000,14.9926,15.2479,14.9713,15.2198,3501454.7100413,0
+KIM.US,D,20140812,000000,15.1809,15.2733,15.1606,15.2023,2773880.2269644,0
+KIM.US,D,20140813,000000,15.2412,15.3956,15.2073,15.3956,2617914.1059434,0
+KIM.US,D,20140814,000000,15.415,15.4558,15.3383,15.4228,2723651.8591489,0
+KIM.US,D,20140815,000000,15.4723,15.5024,15.3519,15.4363,12243906.397025,0
+KIM.US,D,20140818,000000,15.4889,15.5024,15.4072,15.5024,4715937.365738,0
+KIM.US,D,20140819,000000,15.5559,15.7258,15.5024,15.7034,4121617.9505291,0
+KIM.US,D,20140820,000000,15.6742,15.8646,15.5703,15.8393,3776364.2177227,0
+KIM.US,D,20140821,000000,15.8918,15.9384,15.8112,15.818,2327356.1852268,0
+KIM.US,D,20140822,000000,15.818,15.818,15.6035,15.6286,2584028.2630671,0
+KIM.US,D,20140825,000000,15.7131,15.7131,15.518,15.584,2169124.4170404,0
+KIM.US,D,20140826,000000,15.6209,15.6812,15.584,15.6209,2431178.436738,0
+KIM.US,D,20140827,000000,15.652,15.6946,15.5753,15.6209,2524731.1275525,0
+KIM.US,D,20140828,000000,15.584,15.6286,15.5286,15.5947,2188478.1930304,0
+KIM.US,D,20140829,000000,15.6442,15.7772,15.5703,15.7665,2151827.2307728,0
+KIM.US,D,20140902,000000,15.7966,15.8393,15.7413,15.7879,2446286.1839722,0
+KIM.US,D,20140903,000000,15.8112,15.8772,15.7131,15.7413,4527240.8818949,0
+KIM.US,D,20140904,000000,15.7365,15.8258,15.6636,15.6946,2778380.6261065,0
+KIM.US,D,20140905,000000,15.6946,15.8393,15.6442,15.8393,2485491.1484889,0
+KIM.US,D,20140908,000000,15.7772,15.8714,15.6742,15.719,2483129.7262388,0
+KIM.US,D,20140909,000000,15.6812,15.6946,15.5703,15.6169,2221709.0579079,0
+KIM.US,D,20140910,000000,15.5753,15.5753,15.3383,15.3898,4349610.0247753,0
+KIM.US,D,20140911,000000,15.3325,15.4792,15.2868,15.4286,3043167.8401571,0
+KIM.US,D,20140912,000000,15.3451,15.4015,14.8528,14.9926,5886042.1725038,0
+KIM.US,D,20140915,000000,14.9926,15.1383,14.8906,15.012,4164428.3835575,0
+KIM.US,D,20140916,000000,14.9926,15.2325,14.979,15.1722,4307045.7234162,0
+KIM.US,D,20140917,000000,15.2479,15.3159,15.0538,15.0723,4238056.7672322,0
+KIM.US,D,20140918,000000,15.0723,15.1266,14.9169,15.0003,4501691.5907475,0
+KIM.US,D,20140919,000000,15.0635,15.0936,15.0062,15.046,9813543.5932666,0
+KIM.US,D,20140922,000000,14.9926,15.0169,14.8586,14.8674,4908296.9891114,0
+KIM.US,D,20140923,000000,14.8674,14.9169,14.7305,14.7372,4222010.8361037,0
+KIM.US,D,20140924,000000,14.7168,14.8965,14.6586,14.7168,4324921.6795506,0
+KIM.US,D,20140925,000000,14.6819,14.6886,14.5304,14.5479,3177465.1057212,0
+KIM.US,D,20140926,000000,14.5372,14.7858,14.4546,14.7576,2922286.2953307,0
+KIM.US,D,20140929,000000,14.6752,14.7431,14.5896,14.7372,2377522.7626652,0
+KIM.US,D,20140930,000000,14.7576,14.7925,14.6217,14.7043,4434852.9396913,0
+KIM.US,D,20141001,000000,14.714,14.8645,14.6615,14.7353,7307358.8474414,0
+KIM.US,D,20141002,000000,14.6683,14.8266,14.6169,14.7412,5500862.5874463,0
+KIM.US,D,20141003,000000,14.8042,14.9334,14.7217,14.8896,2968763.987248,0
+KIM.US,D,20141006,000000,14.9159,15.0635,14.8956,15.0169,4065247.6192163,0
+KIM.US,D,20141007,000000,14.978,15.0723,14.911,14.911,4466340.2860912,0
+KIM.US,D,20141008,000000,14.9246,15.313,14.9246,15.313,4394907.5204874,0
+KIM.US,D,20141009,000000,15.3053,15.516,15.282,15.3412,6764250.2670461,0
+KIM.US,D,20141010,000000,15.3665,15.6169,15.3568,15.38,4682870.2453601,0
+KIM.US,D,20141013,000000,15.3315,15.6209,15.3189,15.3723,4434197.9616926,0
+KIM.US,D,20141014,000000,15.516,15.9005,15.3723,15.6169,6755801.4627988,0
+KIM.US,D,20141015,000000,15.516,15.75,15.4403,15.5422,5481651.9591637,0
+KIM.US,D,20141016,000000,15.4266,15.6442,15.2499,15.5596,4841433.6219043,0
+KIM.US,D,20141017,000000,15.6373,15.6568,15.4112,15.4685,4855523.8875934,0
+KIM.US,D,20141020,000000,15.4713,15.6899,15.4199,15.6742,3505766.6485328,0
+KIM.US,D,20141021,000000,15.7316,15.9258,15.6169,15.9073,3322998.9513854,0
+KIM.US,D,20141022,000000,15.9501,16.0783,15.8869,16.0073,4073238.1448325,0
+KIM.US,D,20141023,000000,16.1112,16.2209,16.0365,16.1996,7775943.0836918,0
+KIM.US,D,20141024,000000,16.2385,16.3472,16.1919,16.321,4828930.3390706,0
+KIM.US,D,20141027,000000,16.3055,16.4239,16.2142,16.3686,3857475.4160809,0
+KIM.US,D,20141028,000000,16.3686,16.4015,16.2462,16.389,4270552.3266206,0
+KIM.US,D,20141029,000000,16.3753,16.7356,16.2948,16.5103,7986714.1798024,0
+KIM.US,D,20141030,000000,16.4792,16.655,16.4152,16.6385,6279468.7132428,0
+KIM.US,D,20141031,000000,16.8094,16.9463,16.6385,16.9182,8739968.7436586,0
+KIM.US,D,20141103,000000,16.9492,17.1609,16.9269,17.1405,5353127.9745128,0
+KIM.US,D,20141104,000000,17.0939,17.2115,16.9182,17.0939,4536089.2639152,0
+KIM.US,D,20141105,000000,17.1609,17.1764,16.8716,17.0007,4209641.4324206,0
+KIM.US,D,20141106,000000,17.0249,17.1133,16.7356,16.7677,4088110.0587937,0
+KIM.US,D,20141107,000000,16.8026,16.9017,16.6385,16.8094,3713000.2455465,0
+KIM.US,D,20141110,000000,16.7463,16.9337,16.7298,16.9095,4151252.6154515,0
+KIM.US,D,20141111,000000,16.9492,16.9492,16.7298,16.8026,2703759.4770375,0
+KIM.US,D,20141112,000000,16.8094,16.8094,16.6385,16.6803,4525172.9639369,0
+KIM.US,D,20141113,000000,16.7395,16.8841,16.6881,16.7775,3344481.4058712,0
+KIM.US,D,20141114,000000,16.7395,16.8163,16.5609,16.5841,3689369.5456122,0
+KIM.US,D,20141117,000000,16.5609,16.823,16.5609,16.7842,4157669.5461275,0
+KIM.US,D,20141118,000000,16.823,16.9405,16.7599,16.8492,3025605.985107,0
+KIM.US,D,20141119,000000,16.8492,16.9405,16.7065,16.7152,3996177.3057023,0
+KIM.US,D,20141120,000000,16.6988,16.7677,16.6463,16.6988,3487962.7811718,0
+KIM.US,D,20141121,000000,16.7959,16.8948,16.7531,16.8492,6270414.3632985,0
+KIM.US,D,20141124,000000,16.9017,17.0007,16.8569,16.9405,3631112.5481145,0
+KIM.US,D,20141125,000000,16.9405,17.0561,16.8948,17.0124,5199255.5174404,0
+KIM.US,D,20141126,000000,17.0338,17.2832,17.0065,17.2172,3931012.1440295,0
+KIM.US,D,20141128,000000,17.2832,17.4668,17.1901,17.2571,2523748.6605546,0
+KIM.US,D,20141201,000000,17.2279,17.6221,17.2279,17.3843,7260685.4859962,0
+KIM.US,D,20141202,000000,17.3483,17.3843,17.2279,17.327,4707122.9684253,0
+KIM.US,D,20141203,000000,17.327,17.3911,17.2115,17.2571,4328397.3882702,0
+KIM.US,D,20141204,000000,17.2785,17.3036,17.1843,17.2648,4136247.8521794,0
+KIM.US,D,20141205,000000,17.1901,17.2715,17.0599,17.1843,5978670.067339,0
+KIM.US,D,20141208,000000,17.2027,17.4552,17.1843,17.2648,4122196.7203959,0
+KIM.US,D,20141209,000000,17.1687,17.2785,17.0998,17.2416,7419559.8741057,0
+KIM.US,D,20141210,000000,17.1764,17.2785,17.1269,17.2222,5822053.0876777,0
+KIM.US,D,20141211,000000,17.2715,17.327,17.1843,17.2172,5681803.3491066,0
+KIM.US,D,20141212,000000,17.1221,17.3086,17.1221,17.1542,3837884.7769782,0
+KIM.US,D,20141215,000000,17.2115,17.2571,16.9463,16.9929,4184034.4702544,0
+KIM.US,D,20141216,000000,16.9775,17.1901,16.8415,16.9017,6592215.5584248,0
+KIM.US,D,20141217,000000,16.9638,17.2027,16.8841,17.1764,9876010.5751334,0
+KIM.US,D,20141218,000000,17.2832,17.3086,17.0881,17.2901,8538195.3563132,0
+KIM.US,D,20141219,000000,17.3483,17.3784,17.2571,17.3455,8261389.91389,0
+KIM.US,D,20141222,000000,17.3571,17.5688,17.3571,17.5688,5062365.1157117,0
+KIM.US,D,20141223,000000,17.629,17.6562,17.5056,17.5232,3325576.639956,0
+KIM.US,D,20141224,000000,17.5765,17.6562,17.4629,17.4775,1886706.348685,0
+KIM.US,D,20141226,000000,17.4921,17.5902,17.4415,17.4726,2632230.936349,0
+KIM.US,D,20141229,000000,17.4775,17.6358,17.4775,17.5601,4151352.5098947,0
+KIM.US,D,20141230,000000,17.6784,17.7242,17.5377,17.5542,3562596.2883163,0
+KIM.US,D,20141231,000000,17.6086,17.7377,17.1716,17.2065,4879365.7046499,0
+KIM.US,D,20150102,000000,17.2872,17.4629,17.2464,17.4251,3969109.0011143,0
+KIM.US,D,20150105,000000,17.4172,17.7242,17.3901,17.5842,5999517.1107788,0
+KIM.US,D,20150106,000000,17.6853,17.8076,17.5949,17.6853,7244143.1721704,0
+KIM.US,D,20150107,000000,17.7755,18.1921,17.6445,18.1435,6680103.1014865,0
+KIM.US,D,20150108,000000,18.2329,18.3155,18.0892,18.2028,6120881.6503874,0
+KIM.US,D,20150109,000000,18.2534,18.2864,18.095,18.163,4109131.1451293,0
+KIM.US,D,20150112,000000,18.198,18.3349,18.1864,18.2728,3932481.7251681,0
+KIM.US,D,20150113,000000,18.3009,18.4445,18.2252,18.3543,5051525.0238653,0
+KIM.US,D,20150114,000000,18.2407,18.6854,18.2184,18.6651,5161576.7752415,0
+KIM.US,D,20150115,000000,18.7475,18.8698,18.5815,18.6699,5156341.0706103,0
+KIM.US,D,20150116,000000,18.6019,18.9777,18.5952,18.9632,4977045.9926638,0
+KIM.US,D,20150120,000000,19.0137,19.0282,18.6145,18.6854,4200417.1589389,0
+KIM.US,D,20150121,000000,18.5874,18.7097,18.5155,18.6854,3973903.9343879,0
+KIM.US,D,20150122,000000,18.8195,19.1768,18.8145,19.1768,3542395.9841582,0
+KIM.US,D,20150123,000000,19.1825,19.2301,19.0467,19.1496,2974169.6154166,0
+KIM.US,D,20150126,000000,19.103,19.3835,19.0331,19.3681,3535829.7267373,0
+KIM.US,D,20150127,000000,19.2856,19.4234,19.268,19.3895,3038762.1862602,0
+KIM.US,D,20150128,000000,19.4438,19.5331,19.2371,19.2448,3727017.3926225,0
+KIM.US,D,20150129,000000,19.2602,19.3895,19.1078,19.3622,3477319.3886929,0
+KIM.US,D,20150130,000000,19.2856,19.3272,18.9156,18.9244,4835830.2645285,0
+KIM.US,D,20150202,000000,18.9244,19.0331,18.5195,19.0068,4341973.7639886,0
+KIM.US,D,20150203,000000,18.9864,19.2127,18.8972,19.2059,3638511.9457885,0
+KIM.US,D,20150204,000000,19.1078,19.1894,18.9448,18.9495,7011009.1086985,0
+KIM.US,D,20150205,000000,18.9564,19.2234,18.9087,19.1768,4551966.3013459,0
+KIM.US,D,20150206,000000,19.1224,19.1224,18.198,18.2951,8691251.1505664,0
+KIM.US,D,20150209,000000,18.3068,18.3845,18.1038,18.1505,3237364.6974138,0
+KIM.US,D,20150210,000000,18.1776,18.4445,18.0892,18.3961,4292064.6464554,0
+KIM.US,D,20150211,000000,18.4368,18.5195,18.1562,18.3291,6715507.9578032,0
+KIM.US,D,20150212,000000,18.3427,18.5476,18.2252,18.532,3211635.1843327,0
+KIM.US,D,20150213,000000,18.5155,18.532,18.2485,18.3621,2481860.9638262,0
+KIM.US,D,20150217,000000,18.3621,18.5078,18.2115,18.3155,5056093.3924223,0
+KIM.US,D,20150218,000000,18.3155,18.4719,18.1232,18.4368,2891886.4595702,0
+KIM.US,D,20150219,000000,18.3766,18.4261,18.0068,18.028,3806024.6286357,0
+KIM.US,D,20150220,000000,18.0621,18.4719,17.9562,18.4126,6579550.5907706,0
+KIM.US,D,20150223,000000,18.3961,18.6699,18.3845,18.6572,5745115.829302,0
+KIM.US,D,20150224,000000,18.5398,18.5398,18.0456,18.1038,6259227.2154999,0
+KIM.US,D,20150225,000000,18.0678,18.2252,18.0553,18.1038,4465311.4763102,0
+KIM.US,D,20150226,000000,18.0456,18.0456,17.7959,17.9115,3520994.8870025,0
+KIM.US,D,20150227,000000,17.9309,18.0678,17.8008,17.9863,3450142.9509448,0
+KIM.US,D,20150302,000000,17.9737,18.2184,17.9047,18.0068,2928681.5993747,0
+KIM.US,D,20150303,000000,17.9397,18.0892,17.8678,18.0339,3323625.0938749,0
+KIM.US,D,20150304,000000,17.9951,18.0456,17.6649,17.7192,3382947.9753799,0
+KIM.US,D,20150305,000000,17.8202,18.0765,17.7755,17.9174,2767519.9374676,0
+KIM.US,D,20150306,000000,17.5842,17.5842,17.2804,17.3076,5077852.8737659,0
+KIM.US,D,20150309,000000,17.3901,17.5046,17.3474,17.4658,3005975.1822591,0
+KIM.US,D,20150310,000000,17.4172,17.629,17.3978,17.5222,4014298.3636664,0
+KIM.US,D,20150311,000000,17.5222,17.629,17.4716,17.5279,3248815.4841551,0
+KIM.US,D,20150312,000000,17.629,17.8824,17.5484,17.8504,2579326.0153595,0
+KIM.US,D,20150313,000000,17.8572,17.9504,17.7377,17.8202,2507292.8532569,0
+KIM.US,D,20150316,000000,17.9174,18.198,17.9174,18.0815,3389227.9373864,0
+KIM.US,D,20150317,000000,17.9989,18.1698,17.9465,18.0135,2278189.5820601,0
+KIM.US,D,20150318,000000,18.0135,18.5544,17.9115,18.5195,2900776.0351753,0
+KIM.US,D,20150319,000000,18.4174,18.6019,18.3155,18.4719,2755242.1895108,0
+KIM.US,D,20150320,000000,18.5078,19.0068,18.4261,18.9864,5431444.1881406,0
+KIM.US,D,20150323,000000,18.9777,19.1292,18.8815,18.9244,4061783.2387326,0
+KIM.US,D,20150324,000000,18.8768,18.9369,18.6902,18.7184,5625482.4500956,0
+KIM.US,D,20150325,000000,18.7689,18.7991,18.2864,18.3068,3286219.2591754,0
+KIM.US,D,20150326,000000,18.2329,18.3621,18.0621,18.1038,3738872.9063348,0
+KIM.US,D,20150327,000000,18.1378,18.2805,18.095,18.1505,3226460.7555109,0
+KIM.US,D,20150330,000000,18.2864,18.5476,18.163,18.5018,4419615.4326649,0
+KIM.US,D,20150331,000000,18.4552,18.6078,18.3068,18.3766,4869393.7676036,0
+KIM.US,D,20150401,000000,18.3349,18.3892,18.1348,18.2165,3872126.9443632,0
+KIM.US,D,20150402,000000,18.231,18.4505,18.2165,18.3766,2638666.4041381,0
+KIM.US,D,20150406,000000,18.4184,18.6884,18.3212,18.6175,2964192.5291722,0
+KIM.US,D,20150407,000000,18.5902,18.5902,18.2631,18.2631,2266906.6591768,0
+KIM.US,D,20150408,000000,18.3009,18.3212,18.1912,18.2592,1539728.6643539,0
+KIM.US,D,20150409,000000,18.198,18.198,17.7192,17.7931,2465740.884245,0
+KIM.US,D,20150410,000000,17.8688,18.1077,17.8028,17.8941,4122786.8184985,0
+KIM.US,D,20150413,000000,17.9086,17.9475,17.7698,17.7775,2146032.3232278,0
+KIM.US,D,20150414,000000,17.8086,17.9601,17.7698,17.8222,1921003.09757,0
+KIM.US,D,20150415,000000,17.8523,17.8591,17.6027,17.6086,2460553.582076,0
+KIM.US,D,20150416,000000,17.5474,17.7329,17.4609,17.6231,2619925.3827224,0
+KIM.US,D,20150417,000000,17.5542,17.6717,17.3405,17.4697,2476626.2890348,0
+KIM.US,D,20150420,000000,17.5426,17.5949,17.4231,17.4901,2064384.5784273,0
+KIM.US,D,20150421,000000,17.5902,17.6863,17.4609,17.4697,2765000.9497557,0
+KIM.US,D,20150422,000000,17.4979,17.6231,17.3465,17.3814,5191165.097381,0
+KIM.US,D,20150423,000000,17.3687,17.5038,17.3465,17.4018,3796537.7460508,0
+KIM.US,D,20150424,000000,17.4105,17.7028,17.3881,17.5591,3505115.7898925,0
+KIM.US,D,20150427,000000,17.5678,17.695,17.4144,17.4697,2718019.6662638,0
+KIM.US,D,20150428,000000,17.4144,17.6027,17.2424,17.5426,5666390.7693447,0
+KIM.US,D,20150429,000000,17.3405,17.4979,16.9812,17.0095,3787418.5162103,0
+KIM.US,D,20150430,000000,16.891,16.9668,16.6172,16.6415,6260566.0070067,0
+KIM.US,D,20150501,000000,16.6706,16.8793,16.6288,16.7453,5501201.4046815,0
+KIM.US,D,20150504,000000,16.8298,16.9871,16.7822,16.8569,4151028.1104142,0
+KIM.US,D,20150505,000000,16.7658,16.823,16.4288,16.4618,4552286.581468,0
+KIM.US,D,20150506,000000,16.4929,16.5171,16.3521,16.4986,4790096.1168174,0
+KIM.US,D,20150507,000000,16.5549,16.7881,16.3744,16.7279,5303244.6029701,0
+KIM.US,D,20150508,000000,16.9202,17.2842,16.891,16.9512,4523467.5495251,0
+KIM.US,D,20150511,000000,16.8851,16.9202,16.5609,16.6648,5514524.4398532,0
+KIM.US,D,20150512,000000,16.5549,16.7113,16.3744,16.6648,3468316.5307297,0
+KIM.US,D,20150513,000000,16.7346,16.8726,16.4852,16.5452,4558070.1607773,0
+KIM.US,D,20150514,000000,16.6103,16.8968,16.6103,16.8968,3271181.5410355,0
+KIM.US,D,20150515,000000,16.9512,17.0162,16.8726,17.0095,7632963.2402866,0
+KIM.US,D,20150518,000000,16.9289,17.0162,16.8298,16.9463,2387026.122684,0
+KIM.US,D,20150519,000000,16.8968,17.0026,16.8492,16.9105,3196184.5005047,0
+KIM.US,D,20150520,000000,16.8968,17.0444,16.8569,16.891,2075867.2901971,0
+KIM.US,D,20150521,000000,16.9415,16.9812,16.69,16.7881,2747851.0305538,0
+KIM.US,D,20150522,000000,16.7959,16.9289,16.6706,16.8094,1847446.8026686,0
+KIM.US,D,20150526,000000,16.7822,16.8094,16.5666,16.5929,4302067.4786902,0
+KIM.US,D,20150527,000000,16.6229,16.823,16.5802,16.7881,2064219.804088,0
+KIM.US,D,20150528,000000,16.7589,16.8298,16.6579,16.7959,3153609.9007496,0
+KIM.US,D,20150529,000000,16.7959,16.8569,16.4852,16.5452,7002992.8370918,0
+KIM.US,D,20150601,000000,16.5666,16.8356,16.5113,16.7589,3722117.4157077,0
+KIM.US,D,20150602,000000,16.7211,16.7211,16.4705,16.5929,3164281.0988982,0
+KIM.US,D,20150603,000000,16.5871,16.6103,16.3521,16.4075,3399188.5461968,0
+KIM.US,D,20150604,000000,16.387,16.4792,16.2976,16.3336,3268284.6021827,0
+KIM.US,D,20150605,000000,16.152,16.2298,15.9869,16.118,4355780.8237819,0
+KIM.US,D,20150608,000000,16.152,16.2025,16.0345,16.0977,3024429.9082604,0
+KIM.US,D,20150609,000000,16.118,16.1306,15.8957,15.9239,1941004.6426813,0
+KIM.US,D,20150610,000000,15.9112,16.2093,15.8695,16.0705,2990378.2612051,0
+KIM.US,D,20150611,000000,16.2025,16.2491,16.118,16.1608,4480868.2336189,0
+KIM.US,D,20150612,000000,16.0977,16.1734,16.0345,16.0705,4436149.5077735,0
+KIM.US,D,20150615,000000,16.0268,16.1375,15.9588,16.0636,5283559.2186223,0
+KIM.US,D,20150616,000000,16.1112,16.2346,16.0131,16.1841,4201128.7781167,0
+KIM.US,D,20150617,000000,16.2093,16.3395,16.0422,16.3103,2597683.9364362,0
+KIM.US,D,20150618,000000,16.3336,16.6706,16.3336,16.5871,4319433.6642124,0
+KIM.US,D,20150619,000000,16.455,16.5802,16.4075,16.4075,3842875.3797797,0
+KIM.US,D,20150622,000000,16.5452,16.5452,16.2161,16.2298,4276138.1767228,0
+KIM.US,D,20150623,000000,16.2093,16.2773,16.0783,16.118,3302329.0403605,0
+KIM.US,D,20150624,000000,16.1259,16.2025,15.9869,16.0559,3352854.0019867,0
+KIM.US,D,20150625,000000,16.0783,16.0821,15.9675,15.9675,2977948.0969846,0
+KIM.US,D,20150626,000000,15.9588,16.1112,15.9112,15.9752,4071527.5812227,0
+KIM.US,D,20150629,000000,15.9239,16.0899,15.6433,15.6558,4432092.969508,0
+KIM.US,D,20150630,000000,15.7675,15.8365,15.5248,15.5646,5754491.4892078,0
+KIM.US,D,20150701,000000,15.6695,15.8792,15.5646,15.8666,4237199.940668,0
+KIM.US,D,20150702,000000,16.1296,16.1841,15.9578,15.984,4180609.2236763,0
+KIM.US,D,20150706,000000,15.9005,16.1938,15.8519,16.1772,6440471.7798482,0
+KIM.US,D,20150707,000000,16.2346,16.5346,16.2346,16.5288,6182731.7583214,0
+KIM.US,D,20150708,000000,16.4316,16.7872,16.4316,16.6395,8060071.7156571,0
+KIM.US,D,20150709,000000,16.7648,16.8415,16.4453,16.4949,3448525.0729009,0
+KIM.US,D,20150710,000000,16.6065,16.8288,16.5288,16.6676,4529316.0087304,0
+KIM.US,D,20150713,000000,16.8006,16.9211,16.6395,16.7822,5009962.7564571,0
+KIM.US,D,20150714,000000,16.8153,16.9211,16.6638,16.8288,5556357.5550817,0
+KIM.US,D,20150715,000000,16.7822,17.0386,16.6938,16.9366,5567896.9080305,0
+KIM.US,D,20150716,000000,17.0162,17.1649,16.9609,17.1289,5086614.749258,0
+KIM.US,D,20150717,000000,17.1289,17.2065,17.0036,17.0658,4781030.4386372,0
+KIM.US,D,20150720,000000,16.9891,17.1075,16.9299,17.0658,2188368.0001909,0
+KIM.US,D,20150721,000000,17.0658,17.1649,16.9755,16.9822,2922029.8652652,0
+KIM.US,D,20150722,000000,16.9822,17.1871,16.9045,17.1366,3434486.2991929,0
+KIM.US,D,20150723,000000,17.1289,17.1561,16.757,16.8569,4136912.0987346,0
+KIM.US,D,20150724,000000,16.8084,17.0318,16.8006,16.9521,3973447.715436,0
+KIM.US,D,20150727,000000,16.9755,17.1075,16.9114,16.9822,3174317.9158406,0
+KIM.US,D,20150728,000000,17.0036,17.1794,16.9114,17.0386,5225580.2778222,0
+KIM.US,D,20150729,000000,17.0318,17.1988,16.9045,17.1075,4645407.7694815,0
+KIM.US,D,20150730,000000,17.0599,17.1871,16.9968,17.0658,4255823.5603668,0
+KIM.US,D,20150731,000000,17.2328,17.4445,17.2065,17.2464,4863264.1621818,0
+KIM.US,D,20150803,000000,17.2386,17.4979,17.2386,17.4901,5617518.7003095,0
+KIM.US,D,20150804,000000,17.4532,17.6794,17.3455,17.3668,4270291.7771967,0
+KIM.US,D,20150805,000000,17.4299,17.4445,17.1492,17.2065,4064420.6580009,0
+KIM.US,D,20150806,000000,17.1871,17.3502,16.9968,17.327,5723725.0305424,0
+KIM.US,D,20150807,000000,17.2812,17.4222,17.1153,17.3862,2807558.0422373,0
+KIM.US,D,20150810,000000,17.4367,17.4901,17.1492,17.2192,4250949.3294426,0
+KIM.US,D,20150811,000000,17.1988,17.4765,17.1561,17.3804,4413326.2021018,0
+KIM.US,D,20150812,000000,17.3338,17.5688,17.2697,17.5601,5767407.7377294,0
+KIM.US,D,20150813,000000,17.4532,17.7561,17.4095,17.6726,4120292.5469374,0
+KIM.US,D,20150814,000000,17.6241,17.7416,17.5212,17.728,2482923.7583146,0
+KIM.US,D,20150817,000000,17.7212,17.8494,17.5542,17.8338,3165007.1358308,0
+KIM.US,D,20150818,000000,17.7815,17.9406,17.7494,17.9115,2660425.8854818,0
+KIM.US,D,20150819,000000,17.8057,17.8261,17.6027,17.728,4040209.1285206,0
+KIM.US,D,20150820,000000,17.6542,17.728,17.4901,17.5765,3645227.5299544,0
+KIM.US,D,20150821,000000,17.5426,17.5959,17.1289,17.1366,5990901.4725128,0
+KIM.US,D,20150824,000000,17.3804,17.8494,16.2093,16.2646,10211420.071006,0
+KIM.US,D,20150825,000000,16.5841,16.6832,15.7199,15.7762,8620383.7669144,0
+KIM.US,D,20150826,000000,16.0889,16.4802,15.9005,16.4385,10366347.08385,0
+KIM.US,D,20150827,000000,16.5763,16.7822,16.3268,16.6201,7569677.5359214,0
+KIM.US,D,20150828,000000,16.5988,16.5988,16.3753,16.457,6618400.2606182,0
+KIM.US,D,20150831,000000,16.39,16.457,16.0686,16.0889,9903606.1576069,0
+KIM.US,D,20150901,000000,15.8035,16.0316,15.5927,15.7335,6903497.9716663,0
+KIM.US,D,20150902,000000,15.984,15.984,15.6966,15.886,5601363.6061811,0
+KIM.US,D,20150903,000000,15.9725,16.0783,15.7383,15.9346,4347223.8863744,0
+KIM.US,D,20150904,000000,15.7452,15.7821,15.4043,15.5519,4566420.100421,0
+KIM.US,D,20150908,000000,15.7539,15.8452,15.5927,15.8035,4585190.9871857,0
+KIM.US,D,20150909,000000,15.9268,15.9637,15.5102,15.5383,3930467.3588702,0
+KIM.US,D,20150910,000000,15.5102,15.8035,15.4412,15.6742,6652659.9352767,0
+KIM.US,D,20150911,000000,15.6266,16.0539,15.6151,16.0539,4549084.8100874,0
+KIM.US,D,20150914,000000,16.1171,16.1249,15.9433,16.0258,3057984.1427786,0
+KIM.US,D,20150915,000000,16.0783,16.3355,15.9792,16.2404,4019898.6315232,0
+KIM.US,D,20150916,000000,16.2298,16.5201,16.2298,16.4647,3570303.608037,0
+KIM.US,D,20150917,000000,16.4385,16.9609,16.3968,16.6395,4792066.2000115,0
+KIM.US,D,20150918,000000,16.3831,16.9822,16.3686,16.8415,10798434.833786,0
+KIM.US,D,20150921,000000,16.8639,17.0949,16.8153,16.9521,5381452.6834377,0
+KIM.US,D,20150922,000000,16.7026,16.9366,16.6395,16.7949,5489904.0640435,0
+KIM.US,D,20150923,000000,16.7872,17.0104,16.7346,16.9114,3145325.8708414,0
+KIM.US,D,20150924,000000,16.8356,16.9755,16.5763,16.7026,4900756.5034094,0
+KIM.US,D,20150925,000000,16.7386,16.9211,16.5841,16.8356,5180595.8533548,0
+KIM.US,D,20150928,000000,16.757,16.8084,16.3618,16.5288,4639347.1633143,0
+KIM.US,D,20150929,000000,16.5201,16.8356,16.5201,16.8084,4115851.8784934,0
+KIM.US,D,20150930,000000,17.0386,17.0881,16.8492,17.0551,6093621.7956301,0
+KIM.US,D,20151001,000000,17.1571,17.3007,16.9026,17.2648,6779783.3380437,0
+KIM.US,D,20151002,000000,17.1298,17.5474,17.0599,17.5474,6853837.0454817,0
+KIM.US,D,20151005,000000,17.5824,17.8271,17.4804,17.8066,4858052.143862,0
+KIM.US,D,20151006,000000,17.8066,17.9183,17.6154,17.629,3888165.6666144,0
+KIM.US,D,20151007,000000,17.6582,17.8844,17.6018,17.8844,4246132.7695371,0
+KIM.US,D,20151008,000000,17.9135,18.1455,17.8066,18.1241,3717795.1788201,0
+KIM.US,D,20151009,000000,18.1241,18.1524,17.8271,17.9425,5166869.1210517,0
+KIM.US,D,20151012,000000,17.9776,18.2455,17.8629,18.2301,7272943.6670001,0
+KIM.US,D,20151013,000000,18.2009,18.3912,18.0892,18.2795,5574423.0017062,0
+KIM.US,D,20151014,000000,18.3291,18.3291,17.7815,17.8066,5654004.8882278,0
+KIM.US,D,20151015,000000,17.8066,17.9475,17.7202,17.9183,8223607.1578895,0
+KIM.US,D,20151016,000000,17.9251,18.2378,17.9251,18.2135,4429636.8020129,0
+KIM.US,D,20151019,000000,18.1951,18.4689,18.1524,18.4534,3789445.2405837,0
+KIM.US,D,20151020,000000,18.4418,18.5135,18.3058,18.3845,3406046.2482304,0
+KIM.US,D,20151021,000000,18.5135,18.5611,18.2378,18.2621,2965385.0834528,0
+KIM.US,D,20151022,000000,18.4213,18.6165,18.3291,18.6019,3473801.4565488,0
+KIM.US,D,20151023,000000,18.5961,18.6738,18.3912,18.5534,3013191.2684808,0
+KIM.US,D,20151026,000000,18.5961,18.6991,18.4913,18.6932,2911199.0419752,0
+KIM.US,D,20151027,000000,18.6738,18.9475,18.1951,18.9272,4140956.2789247,0
+KIM.US,D,20151028,000000,18.9341,19.204,18.7388,19.1049,5366885.6020043,0
+KIM.US,D,20151029,000000,18.9991,19.1875,18.9418,19.1108,3578636.0404072,0
+KIM.US,D,20151030,000000,19.1467,19.1738,18.8262,18.8718,4448221.2878063,0
+KIM.US,D,20151102,000000,18.8262,19.268,18.8155,19.2535,3804201.8125072,0
+KIM.US,D,20151103,000000,19.1108,19.2098,19.0058,19.1525,2602666.3005208,0
+KIM.US,D,20151104,000000,19.2098,19.2098,18.8922,18.9612,3188912.8029437,0
+KIM.US,D,20151105,000000,18.3845,19.0331,18.1096,18.9923,3908167.2117258,0
+KIM.US,D,20151106,000000,18.7214,18.7214,18.2582,18.433,4580572.1564873,0
+KIM.US,D,20151109,000000,18.2931,18.433,17.8494,17.9901,4907386.6108868,0
+KIM.US,D,20151110,000000,17.997,18.2582,17.9251,18.2077,2907365.9789075,0
+KIM.US,D,20151111,000000,18.3009,18.4757,18.2009,18.4155,3679637.5611975,0
+KIM.US,D,20151112,000000,18.3349,18.4913,18.1718,18.2582,3438336.8695343,0
+KIM.US,D,20151113,000000,18.2931,18.3436,17.9475,17.9688,3615941.9806634,0
+KIM.US,D,20151116,000000,17.9601,18.1951,17.8066,18.1805,2788630.6198503,0
+KIM.US,D,20151117,000000,18.0456,18.4058,17.9901,18.2524,2266310.3820364,0
+KIM.US,D,20151118,000000,18.3291,18.5195,18.1164,18.5058,2894594.9377724,0
+KIM.US,D,20151119,000000,18.567,18.6612,18.4689,18.5611,2571161.4468474,0
+KIM.US,D,20151120,000000,18.6534,18.8205,18.5961,18.6884,5107856.2212725,0
+KIM.US,D,20151123,000000,18.7145,18.7301,18.4281,18.4612,4868826.3259727,0
+KIM.US,D,20151124,000000,18.3785,18.4824,18.2378,18.3845,5483633.3705937,0
+KIM.US,D,20151125,000000,18.3912,18.4534,18.2524,18.398,3975831.7941576,0
+KIM.US,D,20151127,000000,18.3912,18.6534,18.3631,18.5961,1560572.6182749,0
+KIM.US,D,20151130,000000,18.6475,18.6815,18.3553,18.3912,5422919.1757612,0
+KIM.US,D,20151201,000000,18.5398,18.8001,18.4534,18.7835,4030456.5473135,0
+KIM.US,D,20151202,000000,18.7145,18.7145,18.2621,18.3145,4135258.1763039,0
+KIM.US,D,20151203,000000,18.2524,18.3145,17.7028,17.8115,7542114.9083157,0
+KIM.US,D,20151204,000000,17.9601,18.2301,17.8629,18.0456,8805795.0623677,0
+KIM.US,D,20151207,000000,18.0678,18.2232,17.9542,18.0387,5407458.1935371,0
+KIM.US,D,20151208,000000,17.997,18.0611,17.7941,17.9475,5864979.8925831,0
+KIM.US,D,20151209,000000,17.8115,18.1718,17.7416,17.9601,3604876.3539401,0
+KIM.US,D,20151210,000000,18.0183,18.1038,17.7649,17.7815,4748246.5241551,0
+KIM.US,D,20151211,000000,17.6231,17.8629,17.6086,17.7135,6201292.5578034,0
+KIM.US,D,20151214,000000,17.6154,17.8426,17.6086,17.8193,5912571.87097,0
+KIM.US,D,20151215,000000,18.0183,18.398,17.9776,18.2301,7251173.8872603,0
+KIM.US,D,20151216,000000,18.4418,18.7068,18.3845,18.6242,4624546.308287,0
+KIM.US,D,20151217,000000,18.6475,18.7068,18.3485,18.4757,4233308.1767416,0
+KIM.US,D,20151218,000000,18.3436,18.4689,18.1718,18.1718,7504250.794985,0
+KIM.US,D,20151221,000000,18.3845,18.4281,18.2301,18.3912,5175237.5978088,0
+KIM.US,D,20151222,000000,18.4281,18.5262,18.3485,18.4155,3463068.4680231,0
+KIM.US,D,20151223,000000,18.5058,18.6932,18.398,18.6738,3310807.7099568,0
+KIM.US,D,20151224,000000,18.6738,18.7301,18.5466,18.6679,1349235.1103729,0
+KIM.US,D,20151228,000000,18.5961,18.8078,18.5748,18.7922,3445541.62752,0
+KIM.US,D,20151229,000000,18.9069,19.1244,18.8001,19.0127,3334268.4863538,0
+KIM.US,D,20151230,000000,19.0098,19.0942,18.9291,18.9961,2217714.3100196,0
+KIM.US,D,20151231,000000,18.9797,19.0584,18.8224,18.8292,3364791.9028687,0
+KIM.US,D,20160104,000000,18.6242,18.6388,18.1542,18.3252,5646501.4767521,0
+KIM.US,D,20160105,000000,18.4039,18.9884,18.3359,18.9039,3792645.9821245,0
+KIM.US,D,20160106,000000,18.7388,18.9642,18.6951,18.7311,6501599.9702081,0
+KIM.US,D,20160107,000000,18.3961,18.5748,18.2543,18.2611,6246125.5958466,0
+KIM.US,D,20160108,000000,18.3601,18.4311,17.9135,17.9475,4476192.7617414,0
+KIM.US,D,20160111,000000,17.9911,18.3028,17.9834,18.2339,4676551.149448,0
+KIM.US,D,20160112,000000,18.4271,18.5125,17.9562,18.1542,6087977.2446694,0
+KIM.US,D,20160113,000000,18.1912,18.4893,17.9183,17.9425,4863056.1345784,0
+KIM.US,D,20160114,000000,18.0688,18.1834,17.8989,17.9911,4265850.0789129,0
+KIM.US,D,20160115,000000,17.6784,18.1223,17.6124,18.0765,6784646.2407321,0
+KIM.US,D,20160119,000000,18.3184,18.4126,18.2106,18.2971,4254825.6457745,0
+KIM.US,D,20160120,000000,18.0202,18.3028,17.6853,18.0397,7851989.5307959,0
+KIM.US,D,20160121,000000,18.198,18.7311,18.0397,18.5048,9220417.7621781,0
+KIM.US,D,20160122,000000,18.7757,19.0991,18.6932,18.9146,6237060.9475061,0
+KIM.US,D,20160125,000000,18.9291,19.1224,18.6311,18.6388,4883861.9844335,0
+KIM.US,D,20160126,000000,18.6612,19.0369,18.6612,19.0292,4433314.3592981,0
+KIM.US,D,20160127,000000,18.9146,19.0165,18.6902,18.8155,3199982.5490256,0
+KIM.US,D,20160128,000000,18.9797,19.0584,18.7602,18.8155,3838025.8650063,0
+KIM.US,D,20160129,000000,18.9961,19.3651,18.8564,19.3506,7233078.5752867,0
+KIM.US,D,20160201,000000,19.2079,19.6283,19.0369,19.4214,6122730.2125063,0
+KIM.US,D,20160202,000000,19.3282,19.4632,19.2515,19.3428,5734851.4178034,0
+KIM.US,D,20160203,000000,19.9051,19.9847,19.5205,19.7418,7166811.48522,0
+KIM.US,D,20160204,000000,19.6681,19.873,19.5962,19.7894,4459301.3322843,0
+KIM.US,D,20160205,000000,19.7894,19.7894,19.5351,19.6205,4896595.9513422,0
+KIM.US,D,20160208,000000,19.6205,19.7002,18.7544,19.1156,5138309.6086933,0
+KIM.US,D,20160209,000000,18.9797,19.4214,18.9146,19.2282,4924058.6845047,0
+KIM.US,D,20160210,000000,19.3205,19.472,19.0058,19.0292,5645088.5367926,0
+KIM.US,D,20160211,000000,18.7602,18.8875,18.5456,18.7,4986635.8592108,0
+KIM.US,D,20160212,000000,18.9146,18.9797,18.5884,18.7078,5697173.7054441,0
+KIM.US,D,20160216,000000,18.9729,19.0719,18.6738,18.8748,5645063.8206417,0
+KIM.US,D,20160217,000000,19.0942,19.2282,18.9369,19.0515,4031466.8199814,0
+KIM.US,D,20160218,000000,19.0243,19.1078,18.8748,19.0584,3567471.5490802,0
+KIM.US,D,20160219,000000,19.0641,19.3021,18.8875,19.1447,3018617.4934416,0
+KIM.US,D,20160222,000000,19.3205,19.4214,19.1302,19.2671,2901783.2183241,0
+KIM.US,D,20160223,000000,19.1855,19.3506,19.1156,19.1369,3041213.2045572,0
+KIM.US,D,20160224,000000,19.0584,19.1156,18.7544,18.9039,3459768.8618786,0
+KIM.US,D,20160225,000000,19.0641,19.3068,19.0584,19.3021,3739846.1047764,0
+KIM.US,D,20160226,000000,19.3205,19.3205,18.9642,18.9961,5263911.9383406,0
+KIM.US,D,20160229,000000,18.9961,19.1224,18.9146,19.0369,6659729.7842722,0
+KIM.US,D,20160301,000000,19.2282,19.4924,19.1369,19.4924,3365330.5089903,0
+KIM.US,D,20160302,000000,19.3982,19.57,19.3807,19.57,2575316.8497165,0
+KIM.US,D,20160303,000000,19.5205,19.6633,19.4351,19.6633,2018717.3702914,0
+KIM.US,D,20160304,000000,19.6419,19.6633,19.4632,19.6497,2764269.763625,0
+KIM.US,D,20160307,000000,19.4632,19.5613,19.2943,19.5351,2626533.8635678,0
+KIM.US,D,20160308,000000,19.4487,19.5506,19.3506,19.4487,3587062.188183,0
+KIM.US,D,20160309,000000,19.4846,19.6448,19.3933,19.4797,2863258.9777968,0
+KIM.US,D,20160310,000000,19.5059,19.6108,19.1923,19.4487,3509306.2073087,0
+KIM.US,D,20160311,000000,19.6419,19.7847,19.4924,19.7691,4116306.037766,0
+KIM.US,D,20160314,000000,19.7002,19.8205,19.6633,19.7847,2572771.0861744,0
+KIM.US,D,20160315,000000,19.6846,20.0167,19.6758,19.9915,3115622.2066645,0
+KIM.US,D,20160316,000000,19.8701,20.2109,19.7972,20.1818,4084386.1587255,0
+KIM.US,D,20160317,000000,20.1614,20.7178,20.0769,20.6741,7689390.2127785,0
+KIM.US,D,20160318,000000,20.6294,20.6294,20.2634,20.274,6918249.3943919,0
+KIM.US,D,20160321,000000,20.1537,20.2662,19.8205,19.841,3071805.6203268,0
+KIM.US,D,20160322,000000,19.8477,20.0904,19.7944,19.9274,3357981.5734577,0
+KIM.US,D,20160323,000000,19.9196,19.9478,19.7525,19.7779,2587282.5562682,0
+KIM.US,D,20160324,000000,19.6905,19.8477,19.5865,19.7847,2913384.3616502,0
+KIM.US,D,20160328,000000,19.8051,19.9478,19.774,19.9332,2876534.6403459,0
+KIM.US,D,20160329,000000,19.8847,20.51,19.8847,20.5032,3183048.8961441,0
+KIM.US,D,20160330,000000,20.5371,20.5663,20.3818,20.3944,2704837.7191201,0
+KIM.US,D,20160331,000000,20.4537,20.4973,20.2682,20.4828,3996074.3217402,0
+KIM.US,D,20160401,000000,20.4566,20.6877,20.3556,20.5566,3182484.5440319,0
+KIM.US,D,20160404,000000,20.5643,20.5944,20.2692,20.3905,2679125.7133126,0
+KIM.US,D,20160405,000000,20.2964,20.3644,20.1691,20.2129,2438117.4961017,0
+KIM.US,D,20160406,000000,20.206,20.4051,20.138,20.3905,3168244.9515979,0
+KIM.US,D,20160407,000000,20.3284,20.3556,20.1342,20.1691,2478542.8205687,0
+KIM.US,D,20160408,000000,20.2692,20.3556,20.2207,20.2342,2265661.5830755,0
+KIM.US,D,20160411,000000,20.2575,20.4459,20.1828,20.3556,2677331.7326935,0
+KIM.US,D,20160412,000000,20.4566,20.5702,20.3284,20.5566,2401684.8598437,0
+KIM.US,D,20160413,000000,20.6275,20.6275,20.3352,20.6013,3916161.8567005,0
+KIM.US,D,20160414,000000,20.5431,20.6508,20.4138,20.478,2120196.7366657,0
+KIM.US,D,20160415,000000,20.512,20.6138,20.4711,20.5702,2466804.7085731,0
+KIM.US,D,20160418,000000,20.5643,20.6333,20.3964,20.5643,2008047.2019823,0
+KIM.US,D,20160419,000000,20.6138,20.646,20.5003,20.579,4473553.2827938,0
+KIM.US,D,20160420,000000,20.6071,20.6071,20.2964,20.3051,3522555.0940278,0
+KIM.US,D,20160421,000000,20.2575,20.3556,19.9108,20.0244,3452025.4977713,0
+KIM.US,D,20160422,000000,20.0623,20.3138,19.9517,20.2643,3477561.4010037,0
+KIM.US,D,20160425,000000,20.1751,20.4197,20.1081,20.4197,2744006.6392501,0
+KIM.US,D,20160426,000000,20.4711,20.6508,20.3051,20.512,3215122.221288,0
+KIM.US,D,20160427,000000,20.4711,20.6877,20.3644,20.6217,3404535.4735069,0
+KIM.US,D,20160428,000000,20.1245,20.5431,20.0119,20.4051,6640762.1981399,0
+KIM.US,D,20160429,000000,20.2877,20.3556,19.9322,20.1905,5205195.6323719,0
+KIM.US,D,20160502,000000,20.206,20.5264,20.206,20.4945,2501103.5171372,0
+KIM.US,D,20160503,000000,20.4051,20.5061,20.3051,20.4711,3239677.7172016,0
+KIM.US,D,20160504,000000,20.3051,20.8353,20.2828,20.8158,4113328.7714228,0
+KIM.US,D,20160505,000000,20.78,21.0548,20.6275,20.9721,5303975.7891008,0
+KIM.US,D,20160506,000000,20.9587,21.245,20.8518,21.245,4371848.3815425,0
+KIM.US,D,20160509,000000,21.317,21.4684,21.2684,21.2985,3912479.1502172,0
+KIM.US,D,20160510,000000,21.447,21.5188,21.2751,21.3461,2925047.2953535,0
+KIM.US,D,20160511,000000,21.3033,21.3033,20.8294,21.0314,4568772.2541146,0
+KIM.US,D,20160512,000000,21.0382,21.0945,20.7537,20.9091,4545960.2766786,0
+KIM.US,D,20160513,000000,20.8158,20.8158,20.5236,20.5944,2808901.9829422,0
+KIM.US,D,20160516,000000,20.6333,21.0081,20.6013,20.9091,5159500.6185663,0
+KIM.US,D,20160517,000000,20.8654,20.8654,19.9681,20.0545,7767636.3973121,0
+KIM.US,D,20160518,000000,19.9517,20.0167,19.4594,19.6157,5525124.5790681,0
+KIM.US,D,20160519,000000,19.3885,19.5448,19.2341,19.5079,4568629.1064073,0
+KIM.US,D,20160520,000000,19.6448,19.7506,19.5312,19.6098,12941914.184595,0
+KIM.US,D,20160523,000000,19.6604,19.7321,19.4652,19.5954,4576501.2004671,0
+KIM.US,D,20160524,000000,19.7099,20.0294,19.5312,19.9468,4942287.875629,0
+KIM.US,D,20160525,000000,19.94,19.9915,19.6721,19.9254,4719725.1158625,0
+KIM.US,D,20160526,000000,19.8954,20.1828,19.8594,20.1108,4248961.7389748,0
+KIM.US,D,20160527,000000,20.1108,20.2304,20.0031,20.1828,2624033.412969,0
+KIM.US,D,20160531,000000,20.1905,20.2828,20.0244,20.2342,4588762.47099,0
+KIM.US,D,20160601,000000,20.1342,20.4342,20.1168,20.4197,3941644.2082726,0
+KIM.US,D,20160602,000000,20.378,20.6576,20.3352,20.6508,4040114.3832756,0
+KIM.US,D,20160603,000000,20.7867,21.048,20.6051,20.7353,3415177.8361463,0
+KIM.US,D,20160606,000000,20.7158,20.8158,20.4654,20.6138,3183514.3836526,0
+KIM.US,D,20160607,000000,20.6071,20.7867,20.5887,20.7207,2367116.233299,0
+KIM.US,D,20160608,000000,20.6877,21.0003,20.642,20.9809,2401043.26976,0
+KIM.US,D,20160609,000000,20.9809,21.1314,20.879,21.0247,2621004.6546448,0
+KIM.US,D,20160610,000000,20.9168,21.1275,20.8954,21.0159,2908538.9662353,0
+KIM.US,D,20160613,000000,21.0548,21.282,20.8654,20.9644,2984617.3383675,0
+KIM.US,D,20160614,000000,20.9721,21.0207,20.8158,20.9236,3308478.212735,0
+KIM.US,D,20160615,000000,20.9721,21.1606,20.8857,21.079,3823265.1737242,0
+KIM.US,D,20160616,000000,21.0159,21.1538,20.8954,21.1392,3020804.8727957,0
+KIM.US,D,20160617,000000,21.0868,21.0945,20.8518,21.0577,5045761.0115087,0
+KIM.US,D,20160620,000000,21.2412,21.3334,21.1392,21.1606,2773635.1251348,0
+KIM.US,D,20160621,000000,21.146,21.3762,21.0907,21.2985,2561220.4049896,0
+KIM.US,D,20160622,000000,21.2898,21.3665,21.1887,21.311,2332094.4773212,0
+KIM.US,D,20160623,000000,21.3965,21.513,21.2751,21.3461,2403046.3078222,0
+KIM.US,D,20160624,000000,20.78,21.4266,20.7557,21.2247,5051915.3330814,0
+KIM.US,D,20160627,000000,21.1751,21.5771,21.1314,21.5324,5226333.0905848,0
+KIM.US,D,20160628,000000,21.7073,21.9646,21.513,21.952,4236412.1133582,0
+KIM.US,D,20160629,000000,22.0587,22.3103,22.0587,22.2014,6636747.8832987,0
+KIM.US,D,20160630,000000,22.2014,22.5326,22.0433,22.5326,4347715.1198734,0
+KIM.US,D,20160701,000000,22.5122,22.7327,22.4035,22.6083,4199037.1738474,0
+KIM.US,D,20160705,000000,22.624,22.9696,22.624,22.9551,4050122.3647085,0
+KIM.US,D,20160706,000000,22.8831,23.0211,22.6928,22.8094,5545550.4181031,0
+KIM.US,D,20160707,000000,22.723,22.7463,22.3248,22.6016,4695600.0929103,0
+KIM.US,D,20160708,000000,22.7589,22.8774,22.553,22.8317,3656781.300658,0
+KIM.US,D,20160711,000000,22.8831,23.0134,22.6444,22.9628,5632902.4445621,0
+KIM.US,D,20160712,000000,22.99,23.0134,22.557,22.7317,3248425.174939,0
+KIM.US,D,20160713,000000,22.8385,22.9763,22.7463,22.853,2718473.8255365,0
+KIM.US,D,20160714,000000,22.853,22.8696,22.5841,22.6647,2373155.2128342,0
+KIM.US,D,20160715,000000,22.6928,22.7123,22.4987,22.6501,2725211.0363344,0
+KIM.US,D,20160718,000000,22.6647,22.723,22.5744,22.6083,2722952.5980466,0
+KIM.US,D,20160719,000000,22.6501,22.7589,22.5288,22.7317,3133113.0027808,0
+KIM.US,D,20160720,000000,22.8094,22.8094,22.624,22.7084,2322469.5962271,0
+KIM.US,D,20160721,000000,22.6501,22.7657,22.5054,22.7589,2135718.4794274,0
+KIM.US,D,20160722,000000,22.7521,22.9337,22.6501,22.7813,2910299.9919865,0
+KIM.US,D,20160725,000000,22.8045,22.9113,22.5695,22.687,3696273.5904287,0
+KIM.US,D,20160726,000000,22.7084,22.7696,22.5346,22.624,2972302.5161843,0
+KIM.US,D,20160727,000000,22.5695,22.6608,22.3831,22.5288,2898249.8385859,0
+KIM.US,D,20160728,000000,22.5288,23.2434,22.0345,23.0433,3761032.995291,0
+KIM.US,D,20160729,000000,22.9696,23.3366,22.9287,23.2367,3771927.6686373,0
+KIM.US,D,20160801,000000,23.2153,23.3094,23.1133,23.29,3219814.1705995,0
+KIM.US,D,20160802,000000,23.1939,23.2367,22.8171,22.9113,4288178.0317273,0
+KIM.US,D,20160803,000000,22.8938,22.8938,22.6501,22.7657,2698495.9667365,0
+KIM.US,D,20160804,000000,22.8045,22.8045,22.5928,22.6016,2622843.9482071,0
+KIM.US,D,20160805,000000,22.6501,22.687,22.4618,22.55,2215429.0959015,0
+KIM.US,D,20160808,000000,22.55,22.6647,22.454,22.557,2269884.9553595,0
+KIM.US,D,20160809,000000,22.557,22.5783,22.3617,22.557,3398644.7908771,0
+KIM.US,D,20160810,000000,22.624,22.687,22.389,22.4918,3148180.5862698,0
+KIM.US,D,20160811,000000,22.5122,22.5695,21.9257,22.0218,4587860.3314824,0
+KIM.US,D,20160812,000000,22.0218,22.2287,22.0141,22.0801,3861766.7577799,0
+KIM.US,D,20160815,000000,22.0801,22.1083,21.9918,22.05,3307869.5775193,0
+KIM.US,D,20160816,000000,21.9918,22.05,21.3558,21.3974,5854986.3289048,0
+KIM.US,D,20160817,000000,21.4063,21.7189,21.2247,21.7189,6647349.0523532,0
+KIM.US,D,20160818,000000,21.6528,21.7363,21.518,21.6878,2944795.4999182,0
+KIM.US,D,20160819,000000,21.5927,21.7238,21.381,21.4577,3416591.8059453,0
+KIM.US,D,20160822,000000,21.4781,21.6957,21.4208,21.6305,3988347.4350669,0
+KIM.US,D,20160823,000000,21.7189,21.753,21.4907,21.4985,2218278.6621317,0
+KIM.US,D,20160824,000000,21.4907,21.5519,21.2723,21.4849,1903266.1697844,0
+KIM.US,D,20160825,000000,21.5364,21.7918,21.4849,21.5927,2341011.8585959,0
+KIM.US,D,20160826,000000,21.6878,21.8277,21.245,21.3927,4230609.9969358,0
+KIM.US,D,20160829,000000,21.4645,21.7189,21.4645,21.7189,2282566.4004477,0
+KIM.US,D,20160830,000000,21.753,21.753,21.4286,21.7034,2799717.8732057,0
+KIM.US,D,20160831,000000,21.6441,21.8277,21.5927,21.753,4982818.2437373,0
+KIM.US,D,20160901,000000,21.7607,21.7607,21.516,21.7189,2478324.4945691,0
+KIM.US,D,20160902,000000,21.7442,22.0064,21.7111,21.8325,2894274.6576503,0
+KIM.US,D,20160906,000000,21.8461,22.2229,21.7238,22.2102,5714814.858145,0
+KIM.US,D,20160907,000000,22.1374,22.2014,22.05,22.1374,3452659.8789776,0
+KIM.US,D,20160908,000000,22.0141,22.0753,21.8772,21.951,5096640.2379646,0
+KIM.US,D,20160909,000000,21.7363,21.7363,20.9624,20.9624,3858943.9673799,0
+KIM.US,D,20160912,000000,20.9353,21.4344,20.9285,21.3481,3882208.0444093,0
+KIM.US,D,20160913,000000,21.2101,21.2528,20.6974,20.7401,3218176.7256027,0
+KIM.US,D,20160914,000000,20.7984,20.876,20.6605,20.7237,2682653.9438528,0
+KIM.US,D,20160915,000000,20.712,20.8197,20.5653,20.7761,2988440.1030391,0
+KIM.US,D,20160916,000000,20.6091,20.7838,20.5129,20.7314,3948606.9539475,0
+KIM.US,D,20160919,000000,20.8061,20.9731,20.7595,20.9285,2288646.5735677,0
+KIM.US,D,20160920,000000,21.1101,21.182,20.9711,20.9781,2890419.9679504,0
+KIM.US,D,20160921,000000,20.9781,21.2528,20.6168,21.2334,3290784.5382135,0
+KIM.US,D,20160922,000000,21.3974,21.6675,21.3683,21.6587,3154595.4572665,0
+KIM.US,D,20160923,000000,21.5597,21.8034,21.4344,21.681,3314176.3153558,0
+KIM.US,D,20160926,000000,21.6587,21.8907,21.5743,21.8131,2623352.6889798,0
+KIM.US,D,20160927,000000,21.884,21.8907,21.4985,21.5441,2512126.9204361,0
+KIM.US,D,20160928,000000,21.6004,21.7189,21.4645,21.7034,1808342.7624347,0
+KIM.US,D,20160929,000000,21.6305,21.6878,21.1596,21.2178,2742210.5989517,0
+KIM.US,D,20160930,000000,21.3558,21.449,20.9489,20.9567,3882117.4185226,0
+KIM.US,D,20161003,000000,20.9101,20.9101,20.4537,20.5207,3342806.8866481,0
+KIM.US,D,20161004,000000,21.3481,21.3481,20.4828,20.7508,16231685.360622,0
+KIM.US,D,20161005,000000,20.778,20.9178,20.1081,20.3119,10886554.090763,0
+KIM.US,D,20161006,000000,20.2245,20.3896,19.9458,20.2245,6497016.1540569,0
+KIM.US,D,20161007,000000,20.3537,20.6906,20.2808,20.3692,5616495.0397267,0
+KIM.US,D,20161010,000000,20.4128,20.5819,20.4128,20.5129,3362112.2601759,0
+KIM.US,D,20161011,000000,20.3333,20.5284,20.21,20.4497,6173737.139075,0
+KIM.US,D,20161012,000000,20.5129,20.6576,20.4945,20.5819,3750314.4245196,0
+KIM.US,D,20161013,000000,20.4575,20.8149,20.442,20.7061,4083393.3933313,0
+KIM.US,D,20161014,000000,20.7061,20.8284,20.5003,20.5129,2449503.402947,0
+KIM.US,D,20161017,000000,20.5284,20.7061,20.3964,20.3964,3193916.7936602,0
+KIM.US,D,20161018,000000,20.5129,20.6091,20.442,20.4497,2128387.0511683,0
+KIM.US,D,20161019,000000,20.4575,20.5207,20.3197,20.4867,1828188.8017634,0
+KIM.US,D,20161020,000000,20.508,20.6041,20.2857,20.4788,2051319.0031607,0
+KIM.US,D,20161021,000000,20.3488,20.5003,20.2857,20.4497,1995399.7416017,0
+KIM.US,D,20161024,000000,20.5906,20.7255,20.2857,20.3692,3895887.4040897,0
+KIM.US,D,20161025,000000,20.2857,20.3488,20.2012,20.21,3459119.0330781,0
+KIM.US,D,20161026,000000,20.1001,20.1001,19.7167,19.9089,3722993.8092249,0
+KIM.US,D,20161027,000000,19.9089,19.9089,19.2602,19.3031,3773342.6682759,0
+KIM.US,D,20161028,000000,19.3244,19.4418,18.9622,19.2156,7352977.6531151,0
+KIM.US,D,20161031,000000,19.3165,19.4574,19.2079,19.4331,4501703.9488229,0
+KIM.US,D,20161101,000000,19.3544,19.3845,18.7554,18.8865,4635681.9641046,0
+KIM.US,D,20161102,000000,18.5165,18.7184,18.4136,18.433,14608570.582188,0
+KIM.US,D,20161103,000000,18.4271,18.6242,18.2252,18.2592,14603020.776472,0
+KIM.US,D,20161104,000000,18.2728,18.397,18.1057,18.3165,14589878.993074,0
+KIM.US,D,20161107,000000,18.5582,18.8195,18.4515,18.6165,7753826.2479999,0
+KIM.US,D,20161108,000000,18.5786,19.0039,18.5369,18.9904,5358824.0174543,0
+KIM.US,D,20161109,000000,18.6242,18.7418,18.0835,18.6087,6264866.6172623,0
+KIM.US,D,20161110,000000,18.6242,19.0127,18.1864,18.7418,6786194.0896819,0
+KIM.US,D,20161111,000000,18.7019,19.0399,18.6087,18.6738,4473862.23468,0
+KIM.US,D,20161114,000000,18.6825,19.2079,18.4834,19.1068,4749974.5950383,0
+KIM.US,D,20161115,000000,19.136,19.3622,18.8865,19.0399,6116931.1856027,0
+KIM.US,D,20161116,000000,18.9661,19.1311,18.8805,19.0748,3238711.7276375,0
+KIM.US,D,20161117,000000,19.0554,19.202,18.6884,18.7019,4170653.764064,0
+KIM.US,D,20161118,000000,18.7097,18.8427,18.5855,18.734,7570283.0816184,0
+KIM.US,D,20161121,000000,18.834,19.0175,18.7184,18.7641,4041984.5720266,0
+KIM.US,D,20161122,000000,18.8252,19.1282,18.7418,19.0554,4486558.0975227,0
+KIM.US,D,20161123,000000,18.9078,19.0592,18.7787,19.0399,2952178.4201582,0
+KIM.US,D,20161125,000000,19.1788,19.4195,19.0467,19.2448,2132170.6819345,0
+KIM.US,D,20161128,000000,19.2156,19.4418,19.0719,19.1709,4286621.9440606,0
+KIM.US,D,20161129,000000,18.9904,19.2602,18.834,19.0175,8022810.0585045,0
+KIM.US,D,20161130,000000,18.8796,18.9448,18.5942,18.6534,7357903.3760204,0
+KIM.US,D,20161201,000000,18.5942,18.6884,18.2922,18.3669,4606531.3238038,0
+KIM.US,D,20161202,000000,18.463,18.7495,18.3232,18.4048,4197327.6400771,0
+KIM.US,D,20161205,000000,18.4136,18.7903,18.3601,18.7787,7476746.8682378,0
+KIM.US,D,20161206,000000,18.8738,19.0399,18.7097,18.9029,5166689.9289578,0
+KIM.US,D,20161207,000000,18.9448,19.1641,18.8796,19.1428,5489089.4609037,0
+KIM.US,D,20161208,000000,18.8942,19.3088,18.8865,19.2361,4307435.0027929,0
+KIM.US,D,20161209,000000,19.2079,19.3972,18.8865,18.9738,5404580.8216371,0
+KIM.US,D,20161212,000000,18.9738,19.2729,18.9515,19.2535,4193531.6512357,0
+KIM.US,D,20161213,000000,19.3322,19.4487,19.1127,19.2602,4005199.7306183,0
+KIM.US,D,20161214,000000,19.2448,19.3244,18.5078,18.5718,6813771.1350423,0
+KIM.US,D,20161215,000000,18.5213,18.7418,18.2455,18.3087,5833750.0060885,0
+KIM.US,D,20161216,000000,18.3902,18.6951,18.3087,18.6311,8550063.228101,0
+KIM.US,D,20161219,000000,18.8427,18.8942,18.6699,18.7641,4040906.3299438,0
+KIM.US,D,20161220,000000,18.7787,19.0175,18.7495,18.8942,4172873.0684464,0
+KIM.US,D,20161221,000000,18.9029,19.0592,18.463,18.4834,3461582.4094504,0
+KIM.US,D,20161222,000000,18.4271,18.4699,18.2592,18.3902,3166676.5058558,0
+KIM.US,D,20161223,000000,18.4136,18.4136,18.198,18.3019,3121146.2663894,0
+KIM.US,D,20161227,000000,18.3329,18.397,18.2378,18.2873,2214871.9526668,0
+KIM.US,D,20161228,000000,18.3329,18.3398,17.9746,18.0456,4915075.3934942,0
+KIM.US,D,20161229,000000,18.0765,18.3942,17.9814,18.2989,5650855.638668,0
+KIM.US,D,20161230,000000,18.3125,18.7242,18.2825,18.5777,7185577.2227865,0
+KIM.US,D,20170103,000000,18.7418,18.7495,18.5195,18.7418,4240596.3517366,0
+KIM.US,D,20170104,000000,18.8068,19.1758,18.7495,19.1691,5514659.3488435,0
+KIM.US,D,20170105,000000,18.9855,19.268,18.9097,19.2515,3453416.8110988,0
+KIM.US,D,20170106,000000,19.2428,19.3165,19.0962,19.1098,2406707.3876733,0
+KIM.US,D,20170109,000000,19.271,19.3078,18.8602,18.8815,3997972.316161,0
+KIM.US,D,20170110,000000,18.8514,18.8815,18.5573,18.5631,3242877.4289028,0
+KIM.US,D,20170111,000000,18.4981,18.6204,18.3942,18.4251,3498158.1934157,0
+KIM.US,D,20170112,000000,18.4251,18.7816,18.2534,18.7184,3968247.025352,0
+KIM.US,D,20170113,000000,18.6825,18.8068,18.5048,18.7019,3257518.6587889,0
+KIM.US,D,20170117,000000,18.6951,18.8815,18.6728,18.8602,3442937.1631195,0
+KIM.US,D,20170118,000000,18.835,18.9767,18.6951,18.8272,2663706.954513,0
+KIM.US,D,20170119,000000,18.7495,18.8145,18.3942,18.4445,3356127.8621406,0
+KIM.US,D,20170120,000000,18.4592,18.6,18.3805,18.5698,2734125.3280904,0
+KIM.US,D,20170123,000000,18.5845,18.7689,18.5135,18.7184,3981693.6412781,0
+KIM.US,D,20170124,000000,18.734,18.7991,18.5777,18.7563,3107064.2394173,0
+KIM.US,D,20170125,000000,18.7651,18.8135,18.5048,18.5485,3416306.5403705,0
+KIM.US,D,20170126,000000,18.6,18.7602,18.4592,18.5195,3193840.5855284,0
+KIM.US,D,20170127,000000,18.5573,18.5631,18.2009,18.3204,3889323.206348,0
+KIM.US,D,20170130,000000,18.2912,18.3942,18.1358,18.2825,5564786.7923762,0
+KIM.US,D,20170131,000000,18.3204,18.5922,18.2659,18.3805,10247329.548737,0
+KIM.US,D,20170201,000000,18.3708,18.5195,18.0979,18.1426,4172580.5939941,0
+KIM.US,D,20170202,000000,18.1067,18.3942,18.0387,18.3641,4995593.4042308,0
+KIM.US,D,20170203,000000,18.5339,18.5339,17.9144,18.3485,7439213.3334254,0
+KIM.US,D,20170206,000000,18.3485,18.4311,18.2155,18.2825,3542063.3459608,0
+KIM.US,D,20170207,000000,18.2485,18.3641,17.9271,17.9494,4871288.6725055,0
+KIM.US,D,20170208,000000,17.9494,18.1873,17.9203,18.1718,4689386.0406396,0
+KIM.US,D,20170209,000000,18.2077,18.3349,18.1495,18.3048,3241391.3703303,0
+KIM.US,D,20170210,000000,18.2825,18.5195,18.2485,18.4903,2755233.9507939,0
+KIM.US,D,20170213,000000,18.4378,18.5698,18.2864,18.3942,2893347.8019918,0
+KIM.US,D,20170214,000000,18.3708,18.3708,18.1495,18.2242,3769845.3329244,0
+KIM.US,D,20170215,000000,18.2009,18.2009,17.7348,17.8241,5276588.2342306,0
+KIM.US,D,20170216,000000,17.8756,18.1126,17.7969,17.8941,5314124.8585618,0
+KIM.US,D,20170217,000000,17.9009,17.9882,17.7542,17.9649,4276597.4851936,0
+KIM.US,D,20170221,000000,17.9572,18.2485,17.8669,18.2009,2710317.4957415,0
+KIM.US,D,20170222,000000,18.2009,18.2747,17.9144,17.9814,3991316.462693,0
+KIM.US,D,20170223,000000,18.0387,18.0979,17.8669,18.0765,3568585.8355498,0
+KIM.US,D,20170224,000000,18.0611,18.0678,17.7736,18.0018,4345105.5062748,0
+KIM.US,D,20170227,000000,18.0456,18.2242,17.9358,18.0543,4974698.9881685,0
+KIM.US,D,20170228,000000,18.0252,18.1649,17.8319,17.9086,12568236.878259,0
+KIM.US,D,20170301,000000,17.8028,17.8028,17.4833,17.5454,5415134.6180692,0
+KIM.US,D,20170302,000000,17.4852,17.5396,17.2852,17.3746,5785428.9012503,0
+KIM.US,D,20170303,000000,17.4425,17.4639,16.9832,17.2648,7143465.0210209,0
+KIM.US,D,20170306,000000,17.2134,17.2134,16.9832,17.1017,6738878.1083134,0
+KIM.US,D,20170307,000000,17.0716,17.1085,16.7842,16.7978,4250971.9859142,0
+KIM.US,D,20170308,000000,16.7269,16.7269,16.3355,16.4219,5495583.6295511,0
+KIM.US,D,20170309,000000,16.4065,16.5298,15.9179,15.9423,7693181.052422,0
+KIM.US,D,20170310,000000,16.0385,16.1928,15.8472,15.9802,6646074.110903,0
+KIM.US,D,20170313,000000,16.2306,16.2306,15.9976,16.1336,7531710.4386287,0
+KIM.US,D,20170314,000000,16.0228,16.4647,16.0228,16.3861,8109936.5500865,0
+KIM.US,D,20170315,000000,16.5113,16.9988,16.4152,16.8365,7211181.0954339,0
+KIM.US,D,20170316,000000,16.8502,16.9172,16.7608,16.8288,5763366.6470582,0
+KIM.US,D,20170317,000000,16.8365,16.8647,16.5832,16.8288,10240517.159647,0
+KIM.US,D,20170320,000000,16.8288,16.8502,16.622,16.6589,5363465.5046243,0
+KIM.US,D,20170321,000000,16.6512,16.7695,16.6006,16.6745,4174524.9311978,0
+KIM.US,D,20170322,000000,16.6666,16.6666,16.1403,16.3415,5054414.7538407,0
+KIM.US,D,20170323,000000,16.3355,16.7978,16.3103,16.6085,4073497.6644169,0
+KIM.US,D,20170324,000000,16.6085,16.7978,16.6085,16.6745,4261069.5633942,0
+KIM.US,D,20170327,000000,16.6172,16.7531,16.1928,16.2443,4495884.3251269,0
+KIM.US,D,20170328,000000,16.1928,16.3355,16.0385,16.3103,4296816.3264649,0
+KIM.US,D,20170329,000000,16.2899,16.2899,16.0686,16.1928,4422397.0294802,0
+KIM.US,D,20170330,000000,16.1763,16.2365,16.0287,16.2171,3352980.67226,0
+KIM.US,D,20170331,000000,16.2443,16.3355,16.2132,16.3103,6836970.3321756,0
+KIM.US,D,20170403,000000,16.3103,16.6035,16.2735,16.5123,6046614.7661477,0
+KIM.US,D,20170404,000000,16.5191,16.6035,16.3268,16.3715,5350788.1788947,0
+KIM.US,D,20170405,000000,16.4152,16.4812,16.3191,16.3415,4682158.6261823,0
+KIM.US,D,20170406,000000,16.3191,16.3355,16.1637,16.2064,5499739.0324203,0
+KIM.US,D,20170407,000000,16.2355,16.2822,16.0422,16.0743,5833814.8859845,0
+KIM.US,D,20170410,000000,16.0938,16.4385,16.019,16.3938,5711912.7700941,0
+KIM.US,D,20170411,000000,16.4463,16.6978,16.4085,16.6259,4888818.6025274,0
+KIM.US,D,20170412,000000,16.6318,16.7889,16.5288,16.7065,4255669.0844238,0
+KIM.US,D,20170413,000000,16.7065,16.7889,16.6375,16.6978,2752932.2592419,0
+KIM.US,D,20170417,000000,16.7521,16.9085,16.7104,16.8639,3542101.4500267,0
+KIM.US,D,20170418,000000,16.8569,16.9998,16.7929,16.9842,4313821.0382802,0
+KIM.US,D,20170419,000000,16.9765,17.2172,16.9269,16.9609,4342925.335798,0
+KIM.US,D,20170420,000000,16.9765,16.9765,16.7677,16.8929,3062933.5519954,0
+KIM.US,D,20170421,000000,16.8803,16.9337,16.5647,16.6191,3618062.4204422,0
+KIM.US,D,20170424,000000,16.6861,16.6978,16.0821,16.1306,6499907.9437115,0
+KIM.US,D,20170425,000000,16.1715,16.2938,16.0938,16.2298,7663165.3468399,0
+KIM.US,D,20170426,000000,16.1822,16.22,15.7675,15.8035,10723647.880539,0
+KIM.US,D,20170427,000000,16.0646,16.3355,15.4228,15.4509,7745773.9320063,0
+KIM.US,D,20170428,000000,15.4286,15.4373,15.0858,15.1675,5629106.4557205,0
+KIM.US,D,20170501,000000,15.1906,15.4597,15.0693,15.2723,5367564.2663143,0
+KIM.US,D,20170502,000000,15.2723,15.6229,15.1403,15.4889,7562102.0356724,0
+KIM.US,D,20170503,000000,15.5422,15.5422,14.9732,15.0344,4765367.6078476,0
+KIM.US,D,20170504,000000,14.8819,14.9432,14.4945,14.9208,9209705.3704446,0
+KIM.US,D,20170505,000000,14.9489,15.0392,14.847,14.9062,5451014.2304509,0
+KIM.US,D,20170508,000000,14.9208,14.9576,14.4333,14.5256,4906086.9532856,0
+KIM.US,D,20170509,000000,14.509,14.6809,14.3372,14.5926,6490034.8712689,0
+KIM.US,D,20170510,000000,14.543,14.7975,14.4945,14.6809,7095015.1862301,0
+KIM.US,D,20170511,000000,14.5926,14.6129,14.279,14.3741,5138045.9697504,0
+KIM.US,D,20170512,000000,14.3906,14.4304,14.106,14.1449,3995491.4325149,0
+KIM.US,D,20170515,000000,14.4071,14.4333,14.0983,14.1585,4700543.3230892,0
+KIM.US,D,20170516,000000,14.1507,14.1507,13.5448,13.5682,8260687.5632688,0
+KIM.US,D,20170517,000000,13.5448,13.7186,13.3856,13.6205,8811269.6897908,0
+KIM.US,D,20170518,000000,13.6274,13.6953,13.47,13.6137,10203312.143673,0
+KIM.US,D,20170519,000000,13.6274,14.0925,13.5535,13.8682,10678593.426977,0
+KIM.US,D,20170522,000000,13.8439,13.9381,13.537,13.606,8308326.9142783,0
+KIM.US,D,20170523,000000,13.6274,13.6556,13.4516,13.4788,8893506.5028543,0
+KIM.US,D,20170524,000000,13.4486,13.7847,13.4439,13.6876,9836215.5125141,0
+KIM.US,D,20170525,000000,13.7186,13.8682,13.6274,13.7254,5458076.8705689,0
+KIM.US,D,20170526,000000,13.7323,13.7556,13.4011,13.4788,3684802.2068948,0
+KIM.US,D,20170530,000000,13.4556,13.47,13.0487,13.0759,8338803.9880103,0
+KIM.US,D,20170531,000000,13.1127,13.1643,12.8127,13.1127,9765609.7081258,0
+KIM.US,D,20170601,000000,13.0759,13.3516,13.0001,13.337,10408562.269578,0
+KIM.US,D,20170602,000000,13.3749,13.4856,13.0554,13.1563,8502827.574223,0
+KIM.US,D,20170605,000000,13.1127,13.1195,12.8865,12.933,7156391.5679387,0
+KIM.US,D,20170606,000000,12.9486,13.5079,12.7243,13.3817,9897320.0165628,0
+KIM.US,D,20170607,000000,13.4409,13.9905,13.3963,13.7682,14447886.765864,0
+KIM.US,D,20170608,000000,13.7769,13.7769,13.5079,13.606,9930352.1223936,0
+KIM.US,D,20170609,000000,13.606,13.9798,13.3817,13.8682,7323856.8781634,0
+KIM.US,D,20170612,000000,13.8896,14.443,13.8896,14.4207,16014561.183891,0
+KIM.US,D,20170613,000000,14.3663,14.6877,14.1722,14.5333,11988817.182682,0
+KIM.US,D,20170614,000000,14.6207,14.6752,14.309,14.3983,9745382.6281375,0
+KIM.US,D,20170615,000000,14.2857,14.8683,14.279,14.6129,11921000.183986,0
+KIM.US,D,20170616,000000,14.5547,14.5848,13.7147,13.8226,22270216.915587,0
+KIM.US,D,20170619,000000,13.8226,13.8449,13.3196,13.3584,12305940.846252,0
+KIM.US,D,20170620,000000,13.3963,13.5303,13.103,13.1563,14809224.533865,0
+KIM.US,D,20170621,000000,13.1807,13.3584,12.9923,13.0963,9274121.838713,0
+KIM.US,D,20170622,000000,13.0816,13.3749,12.9419,13.3448,9759991.9329954,0
+KIM.US,D,20170623,000000,13.337,13.5682,13.1875,13.4486,10482952.734572,0
+KIM.US,D,20170626,000000,13.4788,14.1507,13.4556,13.807,9237231.9536635,0
+KIM.US,D,20170627,000000,13.7924,14.0459,13.7186,13.972,8422701.9323818,0
+KIM.US,D,20170628,000000,14.0149,14.2633,13.9867,14.0537,7408849.5420515,0
+KIM.US,D,20170629,000000,14.0079,14.3353,13.9798,14.0226,6917613.9833459,0
+KIM.US,D,20170630,000000,14.0847,14.1963,13.5021,13.7186,9239340.035367,0
+KIM.US,D,20170703,000000,13.7934,14.442,13.7477,14.4158,4595031.1047606,0
+KIM.US,D,20170705,000000,14.3178,14.4158,13.475,13.542,8411165.6689518,0
+KIM.US,D,20170706,000000,13.475,13.7847,13.3526,13.6264,9538336.4619347,0
+KIM.US,D,20170707,000000,13.672,14.0371,13.5652,13.9827,8825379.5224327,0
+KIM.US,D,20170710,000000,14.0906,14.1158,13.808,13.8313,8139249.9050472,0
+KIM.US,D,20170711,000000,13.8313,13.9683,13.6196,13.8925,6322857.916138,0
+KIM.US,D,20170712,000000,14.0206,14.2479,13.8313,13.9372,7757091.8694368,0
+KIM.US,D,20170713,000000,13.9905,14.2633,13.9536,14.21,5630094.0719167,0
+KIM.US,D,20170714,000000,14.3099,14.5072,14.2507,14.3759,5726978.2939039,0
+KIM.US,D,20170717,000000,14.3391,14.4916,14.2828,14.3625,4845465.4440189,0
+KIM.US,D,20170718,000000,14.3557,14.4527,14.1682,14.4459,6215849.3408406,0
+KIM.US,D,20170719,000000,14.4606,14.4984,14.3759,14.4683,4424779.0485226,0
+KIM.US,D,20170720,000000,14.4984,14.5984,14.3926,14.4459,3630314.4224085,0
+KIM.US,D,20170721,000000,14.4295,14.5304,14.1954,14.3323,3709236.1817332,0
+KIM.US,D,20170724,000000,14.3178,14.5072,14.1828,14.3557,5563632.3421616,0
+KIM.US,D,20170725,000000,14.4013,14.9683,14.2633,14.9246,8661656.6493893,0
+KIM.US,D,20170726,000000,14.9159,15.0907,14.7713,14.9771,6806852.6724711,0
+KIM.US,D,20170727,000000,15.2499,16.0462,15.045,15.9501,12795500.855894,0
+KIM.US,D,20170728,000000,15.9937,16.1152,15.4257,15.4839,8754214.5151303,0
+KIM.US,D,20170731,000000,15.4839,15.5238,15.0412,15.3122,15467395.03539,0
+KIM.US,D,20170801,000000,15.4005,15.6859,15.2257,15.6393,5109357.7274393,0
+KIM.US,D,20170802,000000,15.5908,15.6062,15.1732,15.2073,7081089.6948804,0
+KIM.US,D,20170803,000000,15.2111,15.4412,15.0907,15.1199,4550758.2994709,0
+KIM.US,D,20170804,000000,15.1431,15.5005,15.1139,15.4179,6288441.705857,0
+KIM.US,D,20170807,000000,15.3869,15.5908,15.2576,15.5238,3008553.9006691,0
+KIM.US,D,20170808,000000,15.448,15.6142,15.3325,15.5305,4822345.5445366,0
+KIM.US,D,20170809,000000,15.4742,15.7675,15.4005,15.5539,5297427.0389533,0
+KIM.US,D,20170810,000000,15.5238,15.6209,15.5005,15.5238,5872858.1656808,0
+KIM.US,D,20170811,000000,15.3645,15.448,15.0985,15.1665,4222904.7368944,0
+KIM.US,D,20170814,000000,15.0315,15.3363,14.9246,15.2422,3570918.4222905,0
+KIM.US,D,20170815,000000,15.1062,15.1587,14.7955,14.9246,3790395.7825535,0
+KIM.US,D,20170816,000000,15.0218,15.2325,14.8965,14.9334,3611156.3159466,0
+KIM.US,D,20170817,000000,14.9091,15.0315,14.7713,14.8169,4090794.8506845,0
+KIM.US,D,20170818,000000,14.712,14.7285,14.5216,14.6742,4407722.8447261,0
+KIM.US,D,20170821,000000,14.7033,14.9859,14.644,14.9519,3501674.0658804,0
+KIM.US,D,20170822,000000,14.9771,15.0829,14.8169,14.8236,3157641.7228642,0
+KIM.US,D,20170823,000000,14.8092,15.0985,14.7713,15.013,2518482.0607348,0
+KIM.US,D,20170824,000000,15.1276,15.4092,14.8092,14.8712,4872416.3468901,0
+KIM.US,D,20170825,000000,14.9246,15.1518,14.8032,15.0626,3140082.957333,0
+KIM.US,D,20170828,000000,14.9859,15.1256,14.6742,14.712,2800759.0410621,0
+KIM.US,D,20170829,000000,14.7188,14.8092,14.4838,14.6353,4024136.4215619,0
+KIM.US,D,20170830,000000,14.6052,14.7626,14.4158,14.7499,3649916.3897471,0
+KIM.US,D,20170831,000000,14.8169,15.0003,14.7334,14.8849,4549855.1301237,0
+KIM.US,D,20170901,000000,14.8936,15.1383,14.8169,15.0315,3177946.0408239,0
+KIM.US,D,20170905,000000,15.0626,15.2539,14.8712,15.0218,5921350.2238959,0
+KIM.US,D,20170906,000000,15.0742,15.3645,15.013,15.3199,5883473.7524899,0
+KIM.US,D,20170907,000000,15.3548,15.6393,15.2033,15.6142,7379722.5880621,0
+KIM.US,D,20170908,000000,15.5305,15.5539,15.2771,15.3033,5051142.9533661,0
+KIM.US,D,20170911,000000,15.347,15.5005,15.3122,15.4005,4529558.0210413,0
+KIM.US,D,20170912,000000,15.4005,15.6296,15.0907,15.1829,7671908.6852188,0
+KIM.US,D,20170913,000000,15.2073,15.2771,14.9479,15.0673,4947099.2863364,0
+KIM.US,D,20170914,000000,15.1062,15.5569,15.045,15.5539,5788948.8930734,0
+KIM.US,D,20170915,000000,15.5985,15.652,15.38,15.5908,8511717.149828,0
+KIM.US,D,20170918,000000,15.5539,15.5753,15.1139,15.1986,4471501.8422696,0
+KIM.US,D,20170919,000000,15.0907,15.1199,14.8169,14.9246,5296885.3433129,0
+KIM.US,D,20170920,000000,14.9334,15.013,14.712,14.7877,4301290.9796164,0
+KIM.US,D,20170921,000000,14.7663,14.9402,14.545,14.612,3736657.721311,0
+KIM.US,D,20170922,000000,14.612,14.7372,14.5129,14.5518,3377850.2692579,0
+KIM.US,D,20170925,000000,14.6266,14.9519,14.6052,14.8557,3676434.7599775,0
+KIM.US,D,20170926,000000,15.0907,15.3693,14.9246,15.2956,6410930.8303313,0
+KIM.US,D,20170927,000000,15.2111,15.2733,14.6266,14.7265,4990441.1166089,0
+KIM.US,D,20170928,000000,14.7499,14.8092,14.612,14.779,4310254.7036741,0
+KIM.US,D,20170929,000000,14.7955,14.9334,14.7265,14.8314,3753166.0504292,0
+KIM.US,D,20171002,000000,14.8314,14.8635,14.5653,14.6867,3629727.4138248,0
+KIM.US,D,20171003,000000,14.6867,14.7673,14.5042,14.7033,3249501.3573425,0
+KIM.US,D,20171004,000000,14.7033,14.7897,14.5887,14.7897,5639609.790011,0
+KIM.US,D,20171005,000000,14.8343,15.0975,14.781,14.8431,4173979.1161989,0
+KIM.US,D,20171006,000000,14.7673,14.7897,14.5974,14.7033,3974644.3890751,0
+KIM.US,D,20171009,000000,14.7635,14.8508,14.7422,14.7422,2823383.5876871,0
+KIM.US,D,20171010,000000,14.8052,15.0509,14.781,14.9732,3547207.3948657,0
+KIM.US,D,20171011,000000,14.9965,15.0344,14.9159,14.9432,2716818.8732662,0
+KIM.US,D,20171012,000000,14.9373,15.0509,14.7897,14.8343,4422740.9959135,0
+KIM.US,D,20171013,000000,14.9432,15.2257,14.8343,14.9732,3445133.8110302,0
+KIM.US,D,20171016,000000,14.9432,15.0422,14.7693,14.8189,2865017.9438687,0
+KIM.US,D,20171017,000000,14.811,14.8809,14.7422,14.8189,4277001.1823249,0
+KIM.US,D,20171018,000000,14.8189,15.0082,14.6673,14.7596,2288621.8574168,0
+KIM.US,D,20171019,000000,14.7673,14.913,14.6179,14.6742,3415318.9241742,0
+KIM.US,D,20171020,000000,14.6742,14.6955,14.3886,14.442,3961630.3057895,0
+KIM.US,D,20171023,000000,14.4265,14.6256,14.3508,14.5188,2694892.557904,0
+KIM.US,D,20171024,000000,14.4887,14.5644,14.2615,14.413,4112119.7397082,0
+KIM.US,D,20171025,000000,14.3595,14.4295,13.9595,14.2275,7318920.8568619,0
+KIM.US,D,20171026,000000,14.2352,14.4265,13.6769,14.1042,9651113.168947,0
+KIM.US,D,20171027,000000,13.974,14.1255,13.6633,14.1255,5897677.3005372,0
+KIM.US,D,20171030,000000,14.1187,14.2197,14.0079,14.1799,4460151.979811,0
+KIM.US,D,20171031,000000,14.1799,14.1799,13.6633,13.974,7718498.6296548,0
+KIM.US,D,20171101,000000,14.0186,14.413,13.9419,14.273,5821490.7952448,0
+KIM.US,D,20171102,000000,14.3799,14.7033,14.3353,14.5887,6434146.5048985,0
+KIM.US,D,20171103,000000,14.5042,14.6042,14.242,14.2867,5779441.4136961,0
+KIM.US,D,20171106,000000,14.1255,14.5188,14.1187,14.3266,4124119.4309675,0
+KIM.US,D,20171107,000000,14.3595,14.6742,14.342,14.4819,6053017.279069,0
+KIM.US,D,20171108,000000,14.4509,14.8431,14.4509,14.5644,4286093.6363351,0
+KIM.US,D,20171109,000000,14.4955,14.8956,14.4693,14.6742,6013578.5409585,0
+KIM.US,D,20171110,000000,14.5887,14.8343,14.5887,14.7343,4451714.5037994,0
+KIM.US,D,20171113,000000,14.7673,14.981,14.511,14.5809,3241003.1207933,0
+KIM.US,D,20171114,000000,14.5887,14.7343,14.3508,14.5566,4661197.2705445,0
+KIM.US,D,20171115,000000,14.5363,14.7897,14.4653,14.6955,3270493.6081689,0
+KIM.US,D,20171116,000000,14.6343,14.913,14.5732,14.8508,3299354.8635362,0
+KIM.US,D,20171117,000000,14.8577,15.0276,14.8431,14.8878,5561388.3216282,0
+KIM.US,D,20171120,000000,14.8956,14.9043,14.5732,14.612,3621513.4130109,0
+KIM.US,D,20171121,000000,14.6256,14.6256,14.3654,14.4197,9607047.3614211,0
+KIM.US,D,20171122,000000,14.3963,14.6179,14.3654,14.4509,6217603.1577145,0
+KIM.US,D,20171124,000000,14.4819,14.5188,14.3886,14.4653,1696571.1788921,0
+KIM.US,D,20171127,000000,14.2964,14.342,13.9342,13.9964,9767527.2694993,0
+KIM.US,D,20171128,000000,13.8497,14.0953,13.8186,14.0819,8112845.8470147,0
+KIM.US,D,20171129,000000,14.0352,14.3119,14.0352,14.211,5226178.6146417,0
+KIM.US,D,20171130,000000,14.2352,14.442,14.1722,14.2499,6222257.00296,0
+KIM.US,D,20171201,000000,14.2809,14.2857,14.0605,14.2352,5071326.7800902,0
+KIM.US,D,20171204,000000,14.2643,14.913,14.242,14.6867,9661224.1343421,0
+KIM.US,D,20171205,000000,14.7033,14.7033,14.2052,14.2197,5933256.1997497,0
+KIM.US,D,20171206,000000,14.3266,14.3381,13.7672,13.8799,5051733.0514686,0
+KIM.US,D,20171207,000000,13.8575,14.0537,13.7963,13.974,4788631.6848768,0
+KIM.US,D,20171208,000000,14.0352,14.1109,13.9245,14.073,2777748.3045795,0
+KIM.US,D,20171211,000000,14.0585,14.2052,13.8963,13.9342,2674756.1038024,0
+KIM.US,D,20171212,000000,14.0352,14.2867,13.9701,14.1643,6046988.59793,0
+KIM.US,D,20171213,000000,14.2052,14.3963,14.1109,14.1643,4780362.0727235,0
+KIM.US,D,20171214,000000,14.211,14.2499,14.0497,14.1255,4208655.8759037,0
+KIM.US,D,20171215,000000,14.1799,14.3381,14.1352,14.211,10070940.6782,0
+KIM.US,D,20171218,000000,14.211,14.511,14.1963,14.5042,5212315.9435089,0
+KIM.US,D,20171219,000000,14.5042,14.5042,14.073,14.0896,5173800.971538,0
+KIM.US,D,20171220,000000,14.0819,14.242,13.8624,13.873,3842233.7896961,0
+KIM.US,D,20171221,000000,13.8876,13.9479,13.7808,13.8119,5257058.3556654,0
+KIM.US,D,20171222,000000,13.805,13.9595,13.7196,13.8662,3470263.9574521,0
+KIM.US,D,20171226,000000,13.9022,14.1352,13.8186,14.043,2277888.8688909,0
+KIM.US,D,20171227,000000,14.073,14.1226,14.0109,14.043,3170567.2399423,0
+KIM.US,D,20171228,000000,14.043,14.1722,13.9419,14.1352,4064003.5729546,0
+KIM.US,D,20171229,000000,14.1352,14.2439,14.0886,14.1809,2939460.9306835,0
+KIM.US,D,20180102,000000,14.2507,14.3537,14.1352,14.1576,5270687.2532044,0
+KIM.US,D,20180103,000000,14.1439,14.2168,13.9556,14.0634,8371278.9506063,0
+KIM.US,D,20180104,000000,14.041,14.0634,13.7556,13.8147,7706513.3561503,0
+KIM.US,D,20180105,000000,13.8624,13.8963,13.7283,13.8303,3488550.8195951,0
+KIM.US,D,20180108,000000,13.8527,13.9556,13.737,13.907,4905438.1543246,0
+KIM.US,D,20180109,000000,13.8624,13.907,13.4322,13.4546,6784635.942336,0
+KIM.US,D,20180110,000000,13.37,13.4225,13.2273,13.3856,3932333.4282627,0
+KIM.US,D,20180111,000000,13.4399,13.4788,13.2671,13.2904,3354239.1362764,0
+KIM.US,D,20180112,000000,13.2671,13.3137,13.0321,13.0943,6971753.6820405,0
+KIM.US,D,20180116,000000,13.166,13.2603,12.9321,12.9321,4757335.8886465,0
+KIM.US,D,20180117,000000,12.9767,13.0253,12.8554,12.969,7576349.8668233,0
+KIM.US,D,20180118,000000,12.9476,12.9476,12.8175,12.867,3951896.2616957,0
+KIM.US,D,20180119,000000,12.8389,12.9156,12.7758,12.8224,6061454.7550806,0
+KIM.US,D,20180122,000000,12.8147,12.9943,12.8147,12.9554,8028470.0570593,0
+KIM.US,D,20180123,000000,13.0089,13.0806,12.9089,12.969,4158791.0414744,0
+KIM.US,D,20180124,000000,12.9409,13.0253,12.7039,12.7592,6461863.6084473,0
+KIM.US,D,20180125,000000,12.7592,12.8224,12.5476,12.6496,5174228.3549805,0
+KIM.US,D,20180126,000000,12.6807,12.7203,12.3854,12.4942,15946942.944242,0
+KIM.US,D,20180129,000000,12.4864,12.4942,12.0776,12.4466,8920112.4094525,0
+KIM.US,D,20180130,000000,12.4243,12.4942,12.166,12.1873,6976073.8592489,0
+KIM.US,D,20180131,000000,12.2048,12.4466,12.1583,12.4281,22740791.831824,0
+KIM.US,D,20180201,000000,12.4243,12.4631,11.9407,12.001,8770766.0975126,0
+KIM.US,D,20180202,000000,11.9145,11.9145,11.494,11.6203,14288222.490765,0
+KIM.US,D,20180205,000000,11.5416,11.9582,11.4231,11.4561,10679217.509786,0
+KIM.US,D,20180206,000000,11.3843,11.5562,11.1969,11.4611,9955199.0629197,0
+KIM.US,D,20180207,000000,11.4611,11.6766,11.3387,11.3454,6823089.1239295,0
+KIM.US,D,20180208,000000,11.26,11.3454,10.9406,10.9474,9165364.59574,0
+KIM.US,D,20180209,000000,11.0251,11.122,10.7047,11.0784,14394969.4868,0
+KIM.US,D,20180212,000000,11.1115,11.2513,10.86,11.19,9071765.5621425,0
+KIM.US,D,20180213,000000,11.19,11.3134,11.0104,11.2037,5308260.9517621,0
+KIM.US,D,20180214,000000,11.0969,11.2464,10.9318,11.1415,6547628.6520509,0
+KIM.US,D,20180215,000000,11.4484,11.7144,11.3066,11.4611,12264972.796305,0
+KIM.US,D,20180216,000000,11.4231,11.8999,11.4231,11.8767,9969331.5520333,0
+KIM.US,D,20180220,000000,11.8999,12.1777,11.8854,11.9145,9974280.9612499,0
+KIM.US,D,20180221,000000,11.9145,11.9437,11.4611,11.4698,5783730.6957159,0
+KIM.US,D,20180222,000000,11.4611,11.9019,11.4329,11.7144,5812355.0879704,0
+KIM.US,D,20180223,000000,11.7669,11.932,11.6125,11.9233,4644499.4509361,0
+KIM.US,D,20180226,000000,12.0329,12.1583,11.8921,12.1048,6078194.7981134,0
+KIM.US,D,20180227,000000,12.1339,12.2048,11.595,11.6028,6161682.8663158,0
+KIM.US,D,20180228,000000,11.6766,11.8213,11.6407,11.6873,10438300.948302,0
+KIM.US,D,20180301,000000,11.6251,12.0484,11.5804,11.8446,4997404.8921235,0
+KIM.US,D,20180302,000000,11.8697,11.9659,11.697,11.9465,4400328.5962503,0
+KIM.US,D,20180305,000000,11.7504,12.0097,11.7203,11.83,8551080.7096461,0
+KIM.US,D,20180306,000000,11.83,11.8767,11.6571,11.6873,7744704.9584802,0
+KIM.US,D,20180307,000000,11.6794,11.9066,11.6571,11.8854,5762127.7499946,0
+KIM.US,D,20180308,000000,11.8446,11.9233,11.7756,11.83,4041685.9185365,0
+KIM.US,D,20180309,000000,11.798,11.8125,11.1736,11.3134,9420096.455735,0
+KIM.US,D,20180312,000000,11.2756,11.5105,11.26,11.4776,8049881.4526112,0
+KIM.US,D,20180313,000000,11.5329,11.629,11.4028,11.4698,5886725.9860118,0
+KIM.US,D,20180314,000000,11.4863,11.5707,11.3134,11.3989,5561321.382053,0
+KIM.US,D,20180315,000000,11.3989,11.4329,11.1581,11.2833,4794407.0254692,0
+KIM.US,D,20180316,000000,11.2881,11.3843,11.1581,11.359,8293342.7477985,0
+KIM.US,D,20180319,000000,11.2969,11.3134,11.0163,11.1357,6016736.0292352,0
+KIM.US,D,20180320,000000,11.1415,11.2833,10.9658,11.0707,5202762.1213485,0
+KIM.US,D,20180321,000000,11.0493,11.126,10.9163,11.0493,5154651.103793,0
+KIM.US,D,20180322,000000,10.994,11.2969,10.9774,11.0969,6048067.8698524,0
+KIM.US,D,20180323,000000,11.1357,11.2221,10.9163,10.9474,4797737.5268023,0
+KIM.US,D,20180326,000000,11.0163,11.1036,10.8687,11.0881,3495085.1519878,0
+KIM.US,D,20180327,000000,10.9163,11.1813,10.6977,11.0406,6915821.0325665,0
+KIM.US,D,20180328,000000,11.0969,11.4698,11.0017,11.3533,5737460.0015624,0
+KIM.US,D,20180329,000000,11.3931,11.4144,11.1309,11.2513,9731610.5828912,0
+KIM.US,D,20180402,000000,11.2765,11.3707,11.1115,11.1464,5136113.9906222,0
+KIM.US,D,20180403,000000,11.226,11.4591,11.1076,11.3707,4268055.9953804,0
+KIM.US,D,20180404,000000,11.3231,11.7057,11.2843,11.6116,6033525.5045698,0
+KIM.US,D,20180405,000000,11.6018,11.698,11.5095,11.6804,4485443.8110533,0
+KIM.US,D,20180406,000000,11.632,11.7367,11.362,11.4183,4645217.2491518,0
+KIM.US,D,20180409,000000,11.4523,11.5027,11.3076,11.3707,2702346.5370779,0
+KIM.US,D,20180410,000000,11.4183,11.5309,11.2979,11.4018,4707709.9770089,0
+KIM.US,D,20180411,000000,11.4106,11.5474,11.3396,11.4183,3652075.9634314,0
+KIM.US,D,20180412,000000,11.4357,11.4357,11.0357,11.1648,4815223.1737204,0
+KIM.US,D,20180413,000000,11.1648,11.2027,11.0192,11.1464,4134131.5317589,0
+KIM.US,D,20180416,000000,11.1794,11.2668,11.0745,11.1153,7332655.8278818,0
+KIM.US,D,20180417,000000,11.1648,11.3114,11.0842,11.1716,8164211.1577714,0
+KIM.US,D,20180418,000000,11.196,11.2561,11.1008,11.1153,3995672.6842881,0
+KIM.US,D,20180419,000000,11.093,11.1387,10.7734,10.8357,6437581.0200332,0
+KIM.US,D,20180420,000000,10.8851,11.0192,10.6065,10.621,5218832.768628,0
+KIM.US,D,20180423,000000,10.621,10.758,10.555,10.6454,3877933.1801442,0
+KIM.US,D,20180424,000000,10.6618,10.7172,10.5337,10.6065,4468481.3226623,0
+KIM.US,D,20180425,000000,10.5891,10.6852,10.489,10.5511,4890335.5562885,0
+KIM.US,D,20180426,000000,10.7901,11.2891,10.7084,11.2124,9239813.7615924,0
+KIM.US,D,20180427,000000,11.2027,11.7786,11.1891,11.7057,6591966.3372367,0
+KIM.US,D,20180430,000000,11.698,11.7698,11.492,11.563,6464693.6077247,0
+KIM.US,D,20180501,000000,11.5687,11.8087,11.5543,11.7786,5851898.8697223,0
+KIM.US,D,20180502,000000,11.6407,11.6766,11.4649,11.4998,5744358.8971807,0
+KIM.US,D,20180503,000000,11.4736,11.5474,11.4106,11.4435,3780956.2725911,0
+KIM.US,D,20180504,000000,11.427,11.73,11.427,11.6883,3949215.5891633,0
+KIM.US,D,20180507,000000,11.7367,11.7367,11.563,11.6571,4533216.0113736,0
+KIM.US,D,20180508,000000,11.6251,11.7057,11.4523,11.5124,3767654.8640514,0
+KIM.US,D,20180509,000000,11.5057,11.6251,11.4736,11.5309,3669927.203415,0
+KIM.US,D,20180510,000000,11.6116,11.6883,11.5309,11.6018,3256315.806112,0
+KIM.US,D,20180511,000000,11.6251,11.7339,11.4901,11.4998,4026483.4260572,0
+KIM.US,D,20180514,000000,11.4998,11.5784,11.3396,11.3794,3566242.9504128,0
+KIM.US,D,20180515,000000,11.2891,11.3231,11.0445,11.1387,6207835.1289131,0
+KIM.US,D,20180516,000000,11.2027,11.3154,11.123,11.1561,3237531.5314323,0
+KIM.US,D,20180517,000000,11.1648,11.3319,11.1076,11.1561,3212449.7874726,0
+KIM.US,D,20180518,000000,11.1464,11.263,11.1153,11.196,7619919.2916521,0
+KIM.US,D,20180521,000000,11.2765,11.7057,11.123,11.6669,6486438.6713137,0
+KIM.US,D,20180522,000000,11.6571,12.0786,11.6494,12.032,10600323.556132,0
+KIM.US,D,20180523,000000,12.032,12.1446,11.9446,12.0786,5520938.2810103,0
+KIM.US,D,20180524,000000,12.0786,12.1446,11.8475,11.929,3556981.6027049,0
+KIM.US,D,20180525,000000,11.9843,12.032,11.8563,11.9446,2777588.6794382,0
+KIM.US,D,20180529,000000,11.8814,12.1087,11.8339,12.0484,3930061.6020597,0
+KIM.US,D,20180530,000000,12.0397,12.3281,11.866,12.2641,4156739.60095,0
+KIM.US,D,20180531,000000,12.233,12.3281,12.096,12.3194,7864739.9751386,0
+KIM.US,D,20180601,000000,12.3097,12.4233,12.1999,12.2641,3880729.1947142,0
+KIM.US,D,20180604,000000,12.3281,12.535,12.2387,12.5194,6206072.0434826,0
+KIM.US,D,20180605,000000,12.5496,12.8292,12.5496,12.7186,7017578.4556383,0
+KIM.US,D,20180606,000000,12.701,12.934,12.6777,12.9166,6081386.2710976,0
+KIM.US,D,20180607,000000,12.9243,13.1079,12.8506,12.971,5882787.8793027,0
+KIM.US,D,20180608,000000,12.971,13.0903,12.5777,13.0525,4776300.3852597,0
+KIM.US,D,20180611,000000,13.07,13.1952,13.0089,13.1466,4310374.16507,0
+KIM.US,D,20180612,000000,13.1322,13.4186,13.0826,13.3302,4956908.5087225,0
+KIM.US,D,20180613,000000,13.3545,13.4011,12.9642,12.9874,4772428.1882863,0
+KIM.US,D,20180614,000000,13.0525,13.2196,13.0166,13.174,5760322.4411397,0
+KIM.US,D,20180615,000000,13.3467,13.3904,13.1,13.1389,9293487.9727784,0
+KIM.US,D,20180618,000000,13.1322,13.2603,12.8933,13.036,4231954.9674802,0
+KIM.US,D,20180619,000000,12.934,13.1643,12.934,13.1167,5372955.4767282,0
+KIM.US,D,20180620,000000,13.1079,13.4827,13.1079,13.475,5230176.4520489,0
+KIM.US,D,20180621,000000,13.5002,13.8886,13.3545,13.8662,9993133.2053446,0
+KIM.US,D,20180622,000000,13.841,14.3119,13.6992,14.2633,11877938.470089,0
+KIM.US,D,20180625,000000,14.207,14.2867,13.8837,13.9915,7210801.0846139,0
+KIM.US,D,20180626,000000,14.0002,14.0896,13.8799,13.9031,4126101.8722372,0
+KIM.US,D,20180627,000000,13.9031,13.9526,13.6342,13.6643,5924197.7304469,0
+KIM.US,D,20180628,000000,13.6487,13.6905,13.4827,13.603,4904422.7324588,0
+KIM.US,D,20180629,000000,13.5545,13.6409,13.475,13.537,6306307.3635952,0
+KIM.US,D,20180702,000000,13.5303,13.6205,13.0856,13.2216,5607573.5390934,0
+KIM.US,D,20180703,000000,13.1758,13.604,13.1486,13.4992,3649092.5180505,0
+KIM.US,D,20180705,000000,13.4904,13.6584,13.3603,13.6419,4666279.5290722,0
+KIM.US,D,20180706,000000,13.7089,13.7973,13.6274,13.7012,3438428.5252605,0
+KIM.US,D,20180709,000000,13.7089,13.7323,13.5059,13.5876,4264542.1825949,0
+KIM.US,D,20180710,000000,13.6137,13.7012,13.4167,13.5458,3772138.7857594,0
+KIM.US,D,20180711,000000,13.4992,13.604,13.304,13.3099,3921630.3050858,0
+KIM.US,D,20180712,000000,13.3283,13.4244,13.2089,13.3982,4647786.6990051,0
+KIM.US,D,20180713,000000,13.4574,13.5545,13.369,13.3982,2897278.6998237,0
+KIM.US,D,20180716,000000,13.3448,13.4496,13.166,13.369,2869900.4135099,0
+KIM.US,D,20180717,000000,13.4167,13.6759,13.4167,13.4574,5583099.4005098,0
+KIM.US,D,20180718,000000,13.4342,13.4653,13.2555,13.4342,4168334.5652384,0
+KIM.US,D,20180719,000000,13.3779,13.6847,13.2303,13.6419,3157638.6333453,0
+KIM.US,D,20180720,000000,13.5711,13.5943,13.4167,13.4904,3758499.5898243,0
+KIM.US,D,20180723,000000,13.4817,13.6352,13.3807,13.6205,2827802.629499,0
+KIM.US,D,20180724,000000,13.6205,13.6934,13.4992,13.5059,4029152.7703538,0
+KIM.US,D,20180725,000000,13.5458,13.6205,13.4167,13.5303,4696070.729617,0
+KIM.US,D,20180726,000000,13.7487,14.0488,13.4613,13.5059,7924666.3426612,0
+KIM.US,D,20180727,000000,13.5128,13.5226,12.9214,12.9777,5549549.2853499,0
+KIM.US,D,20180730,000000,13.0049,13.2477,12.9409,13.2303,4240318.2950391,0
+KIM.US,D,20180731,000000,13.2953,13.5836,13.166,13.5226,6678919.8157624,0
+KIM.US,D,20180801,000000,13.4817,13.5458,13.27,13.4992,4980653.5208548,0
+KIM.US,D,20180802,000000,13.4817,13.6352,13.4409,13.5545,3399732.3015165,0
+KIM.US,D,20180803,000000,13.5943,13.8856,13.5789,13.8459,2941092.1966424,0
+KIM.US,D,20180806,000000,13.8459,13.9003,13.5303,13.5789,6180344.5900808,0
+KIM.US,D,20180807,000000,13.5303,13.5458,13.237,13.336,5025287.7998512,0
+KIM.US,D,20180808,000000,13.3603,13.3856,13.2477,13.3516,3851608.4197624,0
+KIM.US,D,20180809,000000,13.3448,13.407,13.2137,13.3186,4533567.1866842,0
+KIM.US,D,20180810,000000,13.2797,13.336,13.1167,13.1827,4996222.636239,0
+KIM.US,D,20180813,000000,13.1827,13.2303,12.969,13.0525,2927516.8507638,0
+KIM.US,D,20180814,000000,13.1088,13.3186,13.0836,13.2876,3740755.4531613,0
+KIM.US,D,20180815,000000,13.27,13.5711,13.2477,13.5226,4806851.6074445,0
+KIM.US,D,20180816,000000,13.537,13.6672,13.4778,13.6137,4293867.8956311,0
+KIM.US,D,20180817,000000,13.604,13.7808,13.5739,13.7643,3732046.0994899,0
+KIM.US,D,20180820,000000,13.8147,14.211,13.7808,13.9691,5299673.1191659,0
+KIM.US,D,20180821,000000,13.9691,13.9915,13.737,13.8226,3260395.0008493,0
+KIM.US,D,20180822,000000,13.838,13.8702,13.7089,13.7808,2728877.2653838,0
+KIM.US,D,20180823,000000,13.7808,13.8226,13.7176,13.807,2254065.5889476,0
+KIM.US,D,20180824,000000,13.773,13.8953,13.7323,13.8789,1807280.9977859,0
+KIM.US,D,20180827,000000,13.8303,13.906,13.7012,13.773,2581755.4070245,0
+KIM.US,D,20180828,000000,13.8459,14.0002,13.7323,13.9915,3793063.0671709,0
+KIM.US,D,20180829,000000,13.9837,13.9915,13.8789,13.9429,2057375.4899695,0
+KIM.US,D,20180830,000000,13.977,13.9877,13.7643,13.7886,2595770.4944212,0
+KIM.US,D,20180831,000000,13.7973,13.911,13.7254,13.8643,3041830.07849,0
+KIM.US,D,20180904,000000,13.8643,14.0488,13.6934,13.7419,3085300.6387151,0
+KIM.US,D,20180905,000000,13.6759,13.977,13.5943,13.9526,9291247.0417641,0
+KIM.US,D,20180906,000000,13.9837,14.2313,13.9691,14.1614,4861413.5403836,0
+KIM.US,D,20180907,000000,14.0819,14.1692,14.0273,14.1536,4820092.2554466,0
+KIM.US,D,20180910,000000,14.2507,14.3081,14.0371,14.0906,3222822.3321312,0
+KIM.US,D,20180911,000000,14.0323,14.0935,13.9013,13.9613,3612360.198463,0
+KIM.US,D,20180912,000000,13.9691,14.0079,13.8226,13.838,3943485.5615142,0
+KIM.US,D,20180913,000000,13.9197,13.9197,13.7934,13.8459,4036948.6562818,0
+KIM.US,D,20180914,000000,13.7886,13.8226,13.4167,13.5226,3118748.7997525,0
+KIM.US,D,20180917,000000,13.5226,13.7565,13.4613,13.7487,3630148.6182296,0
+KIM.US,D,20180918,000000,13.7643,13.8643,13.6419,13.7565,3395186.5894311,0
+KIM.US,D,20180919,000000,13.7323,13.7847,13.4167,13.474,3095608.3034777,0
+KIM.US,D,20180920,000000,13.5059,13.6274,13.3448,13.6137,2932307.6646787,0
+KIM.US,D,20180921,000000,13.6352,13.7643,13.6205,13.6352,4925630.2197657,0
+KIM.US,D,20180924,000000,13.6352,13.6672,13.2555,13.3186,2573805.0451535,0
+KIM.US,D,20180925,000000,13.3516,13.5458,13.3186,13.4409,3103301.2054436,0
+KIM.US,D,20180926,000000,13.4653,13.537,13.2953,13.304,3009573.4418935,0
+KIM.US,D,20180927,000000,13.3283,13.4496,13.2953,13.3186,2549224.833089,0
+KIM.US,D,20180928,000000,13.336,13.5876,13.2876,13.5632,4379805.9522909,0
+KIM.US,D,20181001,000000,13.6137,13.6603,13.4361,13.4477,3718295.6808756,0
+KIM.US,D,20181002,000000,13.4885,13.5672,13.2876,13.3312,3246411.8384807,0
+KIM.US,D,20181003,000000,13.3312,13.3904,12.9719,13.0515,4110212.476731,0
+KIM.US,D,20181004,000000,12.9943,13.0196,12.7953,12.969,3405612.6857501,0
+KIM.US,D,20181005,000000,12.9943,13.168,12.9379,13.0836,3396084.6095803,0
+KIM.US,D,20181008,000000,13.1175,13.3409,13.1175,13.2419,7667027.2454171,0
+KIM.US,D,20181009,000000,13.2506,13.2662,12.9039,12.9943,6721457.3412913,0
+KIM.US,D,20181010,000000,12.9846,13.0564,12.7467,12.7544,7610882.4489813,0
+KIM.US,D,20181011,000000,12.7953,12.8214,12.3593,12.3593,10089361.419493,0
+KIM.US,D,20181012,000000,12.4583,12.5456,12.1786,12.2039,6602122.6155751,0
+KIM.US,D,20181015,000000,12.1941,12.4553,12.1854,12.3505,6666212.6246838,0
+KIM.US,D,20181016,000000,12.3593,12.533,12.2193,12.4747,4942912.9882786,0
+KIM.US,D,20181017,000000,12.466,12.6476,12.3951,12.533,4305772.8416452,0
+KIM.US,D,20181018,000000,12.5243,12.6233,12.4184,12.4747,4268895.3146711,0
+KIM.US,D,20181019,000000,12.466,12.599,12.4184,12.466,3627479.273933,0
+KIM.US,D,20181022,000000,12.501,12.6408,12.2786,12.2873,5581652.4758428,0
+KIM.US,D,20181023,000000,12.2873,12.4504,12.096,12.367,5875235.0355251,0
+KIM.US,D,20181024,000000,12.3767,12.4583,12.2786,12.2941,4617026.4193773,0
+KIM.US,D,20181025,000000,12.4184,13.1593,12.3426,13.0612,7440126.8011688,0
+KIM.US,D,20181026,000000,13.0098,13.1341,12.735,12.8214,5969200.6920275,0
+KIM.US,D,20181029,000000,12.9283,13.3477,12.8865,13.1175,4619590.7200326,0
+KIM.US,D,20181030,000000,13.1593,13.5545,13.1419,13.4399,6453521.9075205,0
+KIM.US,D,20181031,000000,13.4312,13.5021,13.1933,13.2584,5932629.0274208,0
+KIM.US,D,20181101,000000,13.3234,13.3613,12.9991,13.07,6259646.3602255,0
+KIM.US,D,20181102,000000,13.0836,13.1175,12.6194,12.8865,4067357.7605989,0
+KIM.US,D,20181105,000000,12.9117,13.168,12.8962,13.0768,4007574.5407834,0
+KIM.US,D,20181106,000000,13.1098,13.2001,13.003,13.1933,2679562.3653118,0
+KIM.US,D,20181107,000000,13.2662,13.3652,13.1768,13.3564,3010863.8309382,0
+KIM.US,D,20181108,000000,13.3234,13.4215,13.1768,13.4215,2655670.0861138,0
+KIM.US,D,20181109,000000,13.4137,13.536,13.3409,13.4137,2178426.9583333,0
+KIM.US,D,20181112,000000,13.4556,13.5953,13.2662,13.2836,3980674.1000537,0
+KIM.US,D,20181113,000000,13.3069,13.3749,13.1777,13.3069,2989301.048962,0
+KIM.US,D,20181114,000000,13.3564,13.4215,12.9943,13.0263,3561477.8824884,0
+KIM.US,D,20181115,000000,12.9613,12.9613,12.6563,12.8137,4245853.6829998,0
+KIM.US,D,20181116,000000,12.8137,12.9535,12.7719,12.9457,3533119.1888559,0
+KIM.US,D,20181119,000000,12.9535,13.1341,12.7719,12.804,3813149.059131,0
+KIM.US,D,20181120,000000,12.8603,12.8603,12.6408,12.7146,4237972.3203834,0
+KIM.US,D,20181121,000000,12.7146,12.9846,12.6603,12.7796,3547828.3881569,0
+KIM.US,D,20181123,000000,12.7719,12.8214,12.633,12.7146,1602001.0065324,0
+KIM.US,D,20181126,000000,12.8137,12.8389,12.6807,12.8389,3417389.9316513,0
+KIM.US,D,20181127,000000,12.8389,12.9457,12.8292,12.9039,5148338.1869187,0
+KIM.US,D,20181128,000000,12.8962,13.1341,12.8214,13.1264,4699055.2048375,0
+KIM.US,D,20181129,000000,13.0836,13.1933,12.9642,13.1264,6148060.1478147,0
+KIM.US,D,20181130,000000,13.1496,13.4982,13.1312,13.472,5585865.5497306,0
+KIM.US,D,20181203,000000,13.5632,13.6866,13.3652,13.6866,5081359.477674,0
+KIM.US,D,20181204,000000,13.6429,13.7031,13.3477,13.3564,9627684.3175784,0
+KIM.US,D,20181206,000000,13.3234,14.0828,13.2001,14.0643,9220596.954272,0
+KIM.US,D,20181207,000000,13.9992,14.0983,13.8303,13.9506,7762953.7165573,0
+KIM.US,D,20181210,000000,13.9506,13.9506,13.6429,13.8273,4420150.9492675,0
+KIM.US,D,20181211,000000,13.8925,13.9798,13.7808,13.7934,5456962.5840994,0
+KIM.US,D,20181212,000000,13.8827,13.8925,13.4137,13.4137,5254471.3985385,0
+KIM.US,D,20181213,000000,13.4215,13.6099,13.3904,13.472,4071410.1795059,0
+KIM.US,D,20181214,000000,13.405,13.5632,13.3973,13.5545,3462731.7104671,0
+KIM.US,D,20181217,000000,13.5458,13.5594,12.6962,12.7632,7062530.9550776,0
+KIM.US,D,20181218,000000,12.7953,12.9195,12.6573,12.7632,4809187.283704,0
+KIM.US,D,20181219,000000,12.732,12.7719,12.3272,12.3951,5090832.9723439,0
+KIM.US,D,20181220,000000,12.4106,12.466,11.9766,12.1543,4877311.1746068,0
+KIM.US,D,20181221,000000,12.1786,12.5059,12.0776,12.1281,7366987.5913138,0
+KIM.US,D,20181224,000000,11.9727,12.1087,11.7903,11.7903,5277732.386049,0
+KIM.US,D,20181226,000000,11.8329,12.3951,11.7756,12.3767,5134444.6205972,0
+KIM.US,D,20181227,000000,12.2437,12.4019,11.964,12.3951,4477962.0262095,0
+KIM.US,D,20181228,000000,12.4836,12.5913,12.1893,12.3593,4112642.8982355,0
+KIM.US,D,20181231,000000,12.4106,12.4864,12.0727,12.3,3690166.6414786,0
+KIM.US,D,20190102,000000,12.1757,12.3174,12.0232,12.2407,5267309.379249,0
+KIM.US,D,20190103,000000,12.234,12.4602,12.1903,12.2164,5078034.1255391,0
+KIM.US,D,20190104,000000,12.2766,12.5816,12.2494,12.4427,3222040.6838592,0
+KIM.US,D,20190107,000000,12.4777,12.9982,12.4777,12.8797,4710839.6596159,0
+KIM.US,D,20190108,000000,12.9642,13.2196,12.9136,13.1476,4574028.5555381,0
+KIM.US,D,20190109,000000,13.1827,13.2545,13.035,13.2146,4832378.2421204,0
+KIM.US,D,20190110,000000,13.1476,13.3992,13.107,13.2662,3995577.939043,0
+KIM.US,D,20190111,000000,13.2662,13.3496,13.1758,13.3254,3758998.0322005,0
+KIM.US,D,20190114,000000,13.3157,13.3992,13.2419,13.3332,3629580.146759,0
+KIM.US,D,20190115,000000,13.3769,13.5933,13.3157,13.5691,5910324.7609179,0
+KIM.US,D,20190116,000000,13.5527,13.8293,13.4827,13.7206,5834522.3858039,0
+KIM.US,D,20190117,000000,13.6779,13.9216,13.6352,13.9031,6988286.7273096,0
+KIM.US,D,20190118,000000,13.9304,13.9633,13.7953,13.8963,7879438.8760434,0
+KIM.US,D,20190122,000000,13.9031,13.9119,13.6915,13.8139,4304538.0639401,0
+KIM.US,D,20190123,000000,13.8293,13.8546,13.6128,13.6691,4812147.0427736,0
+KIM.US,D,20190124,000000,13.6691,13.8139,13.6205,13.7692,2309453.4532623,0
+KIM.US,D,20190125,000000,13.838,14.0216,13.8139,14.0216,5999535.647892,0
+KIM.US,D,20190128,000000,13.9818,14.3333,13.9031,14.2906,4852985.3329286,0
+KIM.US,D,20190129,000000,14.3169,14.4838,14.2828,14.476,4578154.0930582,0
+KIM.US,D,20190130,000000,14.4838,14.6926,14.4586,14.5586,6276673.7285124,0
+KIM.US,D,20190131,000000,14.274,14.4586,13.9603,14.2828,17939102.810398,0
+KIM.US,D,20190201,000000,14.4003,14.6692,14.1313,14.41,5505714.161899,0
+KIM.US,D,20190204,000000,14.3741,14.509,14.1993,14.5003,5928546.7431647,0
+KIM.US,D,20190205,000000,14.5169,14.644,14.3169,14.6353,3679131.9099439,0
+KIM.US,D,20190206,000000,14.61,14.6692,14.5266,14.5935,3430902.4573132,0
+KIM.US,D,20190207,000000,14.5266,14.7945,14.4411,14.7945,3170684.6416591,0
+KIM.US,D,20190208,000000,14.7353,14.9965,14.71,14.9713,6286052.4779372,0
+KIM.US,D,20190211,000000,14.945,15.0645,14.8819,14.9519,4328876.2636937,0
+KIM.US,D,20190212,000000,14.9887,15.0305,14.8266,14.8859,5037122.7167712,0
+KIM.US,D,20190213,000000,14.8538,15.0256,14.7489,14.9519,3652341.6620535,0
+KIM.US,D,20190214,000000,14.9208,14.9519,14.811,14.845,3056101.5959523,0
+KIM.US,D,20190215,000000,14.913,14.9479,14.8199,14.913,3528656.8937798,0
+KIM.US,D,20190219,000000,14.8956,15.0422,14.811,14.9305,3393654.1880757,0
+KIM.US,D,20190220,000000,14.913,14.9305,14.5586,14.744,5726633.297631,0
+KIM.US,D,20190221,000000,14.6537,14.8266,14.5169,14.8032,3796563.4920413,0
+KIM.US,D,20190222,000000,14.845,15.0422,14.778,14.8859,2622753.3223206,0
+KIM.US,D,20190225,000000,14.9208,14.9664,14.7868,14.8538,2526439.6314832,0
+KIM.US,D,20190226,000000,14.8859,14.9305,14.7062,14.8199,3656409.5285549,0
+KIM.US,D,20190227,000000,14.7353,14.7945,14.5499,14.677,3232590.3609326,0
+KIM.US,D,20190228,000000,14.677,14.9353,14.6207,14.7703,5909453.5165989,0
+KIM.US,D,20190301,000000,14.7868,14.8032,14.2906,14.5499,6949101.3297458,0
+KIM.US,D,20190304,000000,14.5586,14.5848,14.3071,14.476,4697735.9802835,0
+KIM.US,D,20190305,000000,14.4509,14.7529,14.4314,14.7353,2756676.7561023,0
+KIM.US,D,20190306,000000,14.71,14.7285,14.4673,14.476,3182033.4742781,0
+KIM.US,D,20190307,000000,14.544,14.6926,14.509,14.6013,4924206.9814101,0
+KIM.US,D,20190308,000000,14.5266,14.6692,14.4673,14.544,5493644.4415456,0
+KIM.US,D,20190311,000000,14.6013,14.7489,14.5003,14.7353,3118649.9351491,0
+KIM.US,D,20190312,000000,14.8032,14.9392,14.7663,14.845,4788698.6244522,0
+KIM.US,D,20190313,000000,14.8956,14.9965,14.8859,14.9519,3571246.9411293,0
+KIM.US,D,20190314,000000,14.9965,15.0305,14.879,15.0208,3551795.3303754,0
+KIM.US,D,20190315,000000,15.0373,15.1209,14.811,14.8266,7238476.9945778,0
+KIM.US,D,20190318,000000,14.8712,14.9305,14.644,14.7188,4421983.0339527,0
+KIM.US,D,20190319,000000,14.7285,14.879,14.7013,14.7868,4005228.5661276,0
+KIM.US,D,20190320,000000,14.811,14.9713,14.6256,14.8615,2990510.0806766,0
+KIM.US,D,20190321,000000,14.879,15.282,14.8538,15.2568,3581548.4268542,0
+KIM.US,D,20190322,000000,15.282,15.4587,15.215,15.2218,3264305.3018887,0
+KIM.US,D,20190325,000000,15.2382,15.2985,15.0557,15.2382,2399559.2708667,0
+KIM.US,D,20190326,000000,15.2985,15.6092,15.2898,15.5918,2986859.2992215,0
+KIM.US,D,20190327,000000,15.5569,15.6257,15.3742,15.4665,3628198.1019882,0
+KIM.US,D,20190328,000000,15.5257,15.652,15.45,15.652,3125353.1612396,0
+KIM.US,D,20190329,000000,15.6442,15.652,15.4723,15.5335,3787495.7541819,0
+KIM.US,D,20190401,000000,15.4655,15.6015,15.3296,15.4995,3748544.1302119,0
+KIM.US,D,20190402,000000,15.4723,15.6276,15.2956,15.6189,3947857.2307036,0
+KIM.US,D,20190403,000000,15.6015,15.6685,15.481,15.4995,3546609.058046,0
+KIM.US,D,20190404,000000,15.5335,15.586,15.3898,15.4908,2365837.1724902,0
+KIM.US,D,20190405,000000,15.481,15.7383,15.4412,15.7296,3075706.6528096,0
+KIM.US,D,20190408,000000,15.6859,15.6966,15.5569,15.6015,3949866.4478035,0
+KIM.US,D,20190409,000000,15.6015,15.6015,15.4325,15.481,2897851.2906527,0
+KIM.US,D,20190410,000000,15.5763,15.7733,15.4908,15.7383,4864167.331529,0
+KIM.US,D,20190411,000000,15.7733,15.8238,15.5335,15.5763,2730880.3034459,0
+KIM.US,D,20190412,000000,15.5763,15.6316,15.381,15.5509,4318920.8040814,0
+KIM.US,D,20190415,000000,15.586,15.6015,15.2335,15.2519,4258408.4578147,0
+KIM.US,D,20190416,000000,15.2771,15.3043,14.6809,14.8004,4858995.4769543,0
+KIM.US,D,20190417,000000,14.8333,14.9033,14.6809,14.6809,4782984.0443975,0
+KIM.US,D,20190418,000000,14.6732,14.9887,14.6003,14.944,4189677.9913753,0
+KIM.US,D,20190422,000000,14.9198,14.9198,14.3906,14.5605,3599749.8123086,0
+KIM.US,D,20190423,000000,14.6654,14.9713,14.5188,14.912,4935916.2578963,0
+KIM.US,D,20190424,000000,14.9519,15.2519,14.9246,15.1315,5327367.5662431,0
+KIM.US,D,20190425,000000,15.0315,15.1859,14.8936,15.1236,3022326.9757551,0
+KIM.US,D,20190426,000000,15.1859,15.2432,15.081,15.1859,2411672.2444842,0
+KIM.US,D,20190429,000000,15.1159,15.1665,14.7673,14.7673,3949869.5373223,0
+KIM.US,D,20190430,000000,14.8092,14.9295,14.612,14.8256,4677349.2751541,0
+KIM.US,D,20190501,000000,14.8333,14.9926,14.7412,14.8333,4918792.0846849,0
+KIM.US,D,20190502,000000,15.0053,15.4859,15.0053,15.3363,7733636.242238,0
+KIM.US,D,20190503,000000,15.4325,15.6102,15.2519,15.518,4300419.7352973,0
+KIM.US,D,20190506,000000,15.414,15.7141,15.3723,15.586,4073207.249644,0
+KIM.US,D,20190507,000000,15.5666,15.6772,15.1762,15.313,4834020.8363153,0
+KIM.US,D,20190508,000000,15.3219,15.5569,15.313,15.3363,2721584.9710304,0
+KIM.US,D,20190509,000000,15.313,15.4276,15.1403,15.3529,2829626.4754671,0
+KIM.US,D,20190510,000000,15.3363,15.6451,15.3363,15.6373,4361843.4896284,0
+KIM.US,D,20190513,000000,15.4723,15.586,15.3966,15.4238,4871687.2204387,0
+KIM.US,D,20190514,000000,15.4325,15.6189,15.4325,15.5257,3076990.8628165,0
+KIM.US,D,20190515,000000,15.5763,15.6373,15.4325,15.4412,5148385.5595412,0
+KIM.US,D,20190516,000000,15.4325,15.5763,15.4043,15.4655,4614833.8908251,0
+KIM.US,D,20190517,000000,15.3363,15.4723,15.2859,15.4238,4618752.4305815,0
+KIM.US,D,20190520,000000,15.4325,15.4655,15.2432,15.313,3680037.1389703,0
+KIM.US,D,20190521,000000,15.3296,15.586,15.3296,15.5509,4183841.8902453,0
+KIM.US,D,20190522,000000,15.5335,15.6015,15.4655,15.4655,4139286.9088998,0
+KIM.US,D,20190523,000000,15.4908,15.4995,15.2432,15.3529,9142646.3337095,0
+KIM.US,D,20190524,000000,15.381,15.5335,15.2432,15.4995,5572385.9789367,0
+KIM.US,D,20190528,000000,15.481,15.5257,15.1587,15.1587,6276805.5479839,0
+KIM.US,D,20190529,000000,15.15,15.1587,14.7062,14.7499,6278799.3174894,0
+KIM.US,D,20190530,000000,14.7838,14.9965,14.7499,14.8528,5265425.8025828,0
+KIM.US,D,20190531,000000,14.7917,14.9198,14.5702,14.8333,4873093.9813604,0
+KIM.US,D,20190603,000000,14.878,14.9965,14.71,14.912,3702930.4737363,0
+KIM.US,D,20190604,000000,14.9295,15.0907,14.7917,15.0218,4376552.6889295,0
+KIM.US,D,20190605,000000,15.6373,15.6451,15.1236,15.6373,7711989.013413,0
+KIM.US,D,20190606,000000,15.5335,15.7258,15.4432,15.6451,4639957.8582093,0
+KIM.US,D,20190607,000000,15.7296,15.7869,15.5763,15.6276,3305319.6946187,0
+KIM.US,D,20190610,000000,15.6607,15.683,15.4412,15.5432,2685634.2997149,0
+KIM.US,D,20190611,000000,15.7141,15.8189,15.5616,15.6102,5886589.0173423,0
+KIM.US,D,20190612,000000,15.6276,15.7966,15.5811,15.6685,3673713.9236999,0
+KIM.US,D,20190613,000000,15.7141,15.9792,15.7015,15.9695,5130815.4657741,0
+KIM.US,D,20190614,000000,15.9937,16.1065,15.9336,15.9695,3906445.3198801,0
+KIM.US,D,20190617,000000,16.0714,16.3239,16.0714,16.2064,3747788.2279304,0
+KIM.US,D,20190618,000000,16.3258,16.4414,16.0626,16.1899,3729145.0412787,0
+KIM.US,D,20190619,000000,16.1296,16.3355,16.0365,16.2666,2707923.1186235,0
+KIM.US,D,20190620,000000,16.3696,16.4463,16.2579,16.3083,3759939.3056139,0
+KIM.US,D,20190621,000000,16.2579,16.3006,15.9937,16.1132,6696895.66634,0
+KIM.US,D,20190624,000000,16.1725,16.2346,15.8578,15.8995,3152256.6914881,0
+KIM.US,D,20190625,000000,15.8995,16.0442,15.8335,15.8666,3620098.4133721,0
+KIM.US,D,20190626,000000,15.8666,15.8666,15.4325,15.4723,4420563.9149554,0
+KIM.US,D,20190627,000000,15.5763,15.7209,15.5569,15.6859,2736300.3493691,0
+KIM.US,D,20190628,000000,15.7383,15.9433,15.6772,15.7559,5778095.413312,0
+KIM.US,D,20190701,000000,15.85,15.9063,15.2023,15.5393,8552775.8256616,0
+KIM.US,D,20190702,000000,15.5733,15.7976,15.5141,15.7733,3924460.3043632,0
+KIM.US,D,20190703,000000,15.7976,15.9947,15.7646,15.9179,1638842.4891198,0
+KIM.US,D,20190705,000000,15.7976,15.9976,15.5733,15.9734,2575803.9638571,0
+KIM.US,D,20190708,000000,15.9734,16.153,15.9268,16.1365,2596057.8196754,0
+KIM.US,D,20190709,000000,16.1365,16.2326,16.0413,16.1365,3196523.3177399,0
+KIM.US,D,20190710,000000,16.2045,16.3132,16.1102,16.1782,3304335.1679415,0
+KIM.US,D,20190711,000000,16.2239,16.2929,15.8598,15.9025,2876579.9532892,0
+KIM.US,D,20190712,000000,15.9102,16.0054,15.8549,15.9268,2057966.6179116,0
+KIM.US,D,20190715,000000,15.9268,16.0626,15.8345,15.9025,2448741.3216278,0
+KIM.US,D,20190716,000000,15.886,15.9462,15.7646,15.8422,2699940.8317241,0
+KIM.US,D,20190717,000000,15.886,16.0579,15.7131,15.7559,3173641.3112099,0
+KIM.US,D,20190718,000000,15.7131,15.8345,15.5587,15.7811,3567103.8963356,0
+KIM.US,D,20190719,000000,15.7976,15.85,15.4655,15.4859,3661670.9791766,0
+KIM.US,D,20190722,000000,15.4956,15.7335,15.3742,15.7199,5143458.8067962,0
+KIM.US,D,20190723,000000,15.7462,16.2239,15.6946,16.1443,6947341.3338341,0
+KIM.US,D,20190724,000000,16.1443,16.3355,16.0316,16.2735,5820593.8049353,0
+KIM.US,D,20190725,000000,16.1879,16.2491,15.9889,16.1365,4510295.9007776,0
+KIM.US,D,20190726,000000,16.2832,16.3433,15.9268,16.2239,3993214.4571137,0
+KIM.US,D,20190729,000000,16.2326,16.455,16.1928,16.387,3094719.5518851,0
+KIM.US,D,20190730,000000,16.4045,16.7775,16.3696,16.7677,3433361.7143271,0
+KIM.US,D,20190731,000000,16.7346,16.8191,16.5161,16.6288,6598086.6741019,0
+KIM.US,D,20190801,000000,16.622,16.7065,16.4482,16.4482,3897592.8185014,0
+KIM.US,D,20190802,000000,16.4297,16.6006,16.3083,16.5006,4273231.9693135,0
+KIM.US,D,20190805,000000,16.4219,16.4745,15.9558,16.2326,7056266.4406654,0
+KIM.US,D,20190806,000000,16.2491,16.387,16.1025,16.2656,3811784.5216337,0
+KIM.US,D,20190807,000000,16.1879,16.4385,15.9889,16.3258,3919034.0794022,0
+KIM.US,D,20190808,000000,16.3433,16.5861,16.2491,16.5161,3188694.4769442,0
+KIM.US,D,20190809,000000,16.4647,16.5861,16.3618,16.4045,5513596.554355,0
+KIM.US,D,20190812,000000,16.387,16.4695,16.2491,16.4219,2789714.0111311,0
+KIM.US,D,20190813,000000,16.4297,16.5763,16.3083,16.3618,3598891.9559047,0
+KIM.US,D,20190814,000000,16.2395,16.2656,15.8549,15.9365,5763967.0435571,0
+KIM.US,D,20190815,000000,15.9637,16.1365,15.9025,16.0316,3280984.5843839,0
+KIM.US,D,20190816,000000,16.0773,16.2045,15.9558,16.1627,3045849.5425292,0
+KIM.US,D,20190819,000000,16.2326,16.4385,16.1278,16.3783,3455382.7749345,0
+KIM.US,D,20190820,000000,16.3958,16.4219,15.9558,15.9637,3044471.6171168,0
+KIM.US,D,20190821,000000,16.0676,16.1666,15.9588,16.0413,3189032.2643398,0
+KIM.US,D,20190822,000000,15.9812,16.1879,15.9025,16.1025,4751190.8356303,0
+KIM.US,D,20190823,000000,16.0316,16.1879,15.6849,15.7131,5286974.1668043,0
+KIM.US,D,20190826,000000,15.8422,15.9812,15.7383,15.9102,4589373.165885,0
+KIM.US,D,20190827,000000,16.0316,16.1102,15.7646,15.7646,4344005.63756,0
+KIM.US,D,20190828,000000,15.7131,15.8938,15.6072,15.816,3575897.696856,0
+KIM.US,D,20190829,000000,15.8598,16.0579,15.8296,15.9558,4035442.0009168,0
+KIM.US,D,20190830,000000,15.9734,16.0579,15.9063,15.9102,3595805.5265618,0
+KIM.US,D,20190903,000000,15.8938,16.2142,15.8063,16.2142,4312584.2008959,0
+KIM.US,D,20190904,000000,16.118,16.4269,16.118,16.2929,5678572.7422168,0
+KIM.US,D,20190905,000000,16.2735,16.4045,16.1627,16.3696,5166486.0207129,0
+KIM.US,D,20190906,000000,16.3958,16.7725,16.3696,16.7511,5548864.4420023,0
+KIM.US,D,20190909,000000,16.7424,17.1445,16.6559,17.1056,6730698.0922069,0
+KIM.US,D,20190910,000000,17.0551,17.4269,17.0016,17.4085,6896912.1472926,0
+KIM.US,D,20190911,000000,17.4269,17.4852,17.1881,17.4755,5482539.6809166,0
+KIM.US,D,20190912,000000,17.6154,17.66,17.4542,17.6512,9147073.6142384,0
+KIM.US,D,20190913,000000,17.6338,17.7038,17.2521,17.4172,7265458.7926376,0
+KIM.US,D,20190916,000000,17.4639,17.4678,17.2473,17.3231,4049154.3154651,0
+KIM.US,D,20190917,000000,17.3405,17.4269,17.2222,17.3823,3029835.5364288,0
+KIM.US,D,20190918,000000,17.4269,17.5028,17.3231,17.4639,4045326.4015954,0
+KIM.US,D,20190919,000000,17.5648,17.5832,17.4542,17.5028,2794307.095839,0
+KIM.US,D,20190920,000000,17.4755,17.6435,17.4542,17.5484,6149286.6868027,0
+KIM.US,D,20190923,000000,17.3911,17.6056,17.3911,17.4852,4254108.8773986,0
+KIM.US,D,20190924,000000,17.5125,17.5648,17.3823,17.4852,3125152.3425135,0
+KIM.US,D,20190925,000000,17.4852,17.66,17.4639,17.5648,3955885.8603859,0
+KIM.US,D,20190926,000000,17.6338,17.997,17.5299,17.9892,4520796.1455492,0
+KIM.US,D,20190927,000000,17.9892,18.0581,17.8659,18.0484,4409850.4933824,0
+KIM.US,D,20190930,000000,18.0581,18.1348,18.0484,18.0755,5611189.3060012,0
+KIM.US,D,20191001,000000,18.0755,18.1718,17.6853,17.9795,6532926.6616272,0
+KIM.US,D,20191002,000000,17.9174,18.0145,17.8465,17.9522,3925134.8493147,0
+KIM.US,D,20191003,000000,17.9251,18.0755,17.7242,17.8727,5015654.6800402,0
+KIM.US,D,20191004,000000,17.8368,17.9998,17.7959,17.9882,3688204.7970013,0
+KIM.US,D,20191007,000000,17.9338,18.1154,17.9174,18.1019,2731123.3455964,0
+KIM.US,D,20191008,000000,18.0922,18.163,17.9698,18.0309,5378617.5349622,0
+KIM.US,D,20191009,000000,18.1019,18.163,17.9106,17.9601,3173688.6838324,0
+KIM.US,D,20191010,000000,18.0048,18.0835,17.9251,18.0232,3766996.7965338,0
+KIM.US,D,20191011,000000,18.0922,18.3738,18.0581,18.198,4184150.8421315,0
+KIM.US,D,20191014,000000,18.2155,18.2514,18.0484,18.2252,2325031.8372031,0
+KIM.US,D,20191015,000000,18.1542,18.2339,18.0708,18.1542,3392036.3100318,0
+KIM.US,D,20191016,000000,18.1445,18.2155,18.0581,18.163,3127489.0486126,0
+KIM.US,D,20191017,000000,18.1718,18.2252,18.0232,18.0668,3252932.7829583,0
+KIM.US,D,20191018,000000,18.0397,18.3641,18.0309,18.3553,3523896.9750534,0
+KIM.US,D,20191021,000000,18.3835,18.6331,18.3174,18.6291,5272849.9164077,0
+KIM.US,D,20191022,000000,18.6709,18.8108,18.6097,18.7709,3576278.7375157,0
+KIM.US,D,20191023,000000,18.7331,18.8466,18.4971,18.6554,5587268.1912939,0
+KIM.US,D,20191024,000000,18.3212,18.7787,18.3212,18.5661,4358652.0166442,0
+KIM.US,D,20191025,000000,18.5835,18.6097,18.3641,18.5582,3824697.6806365,0
+KIM.US,D,20191028,000000,18.5748,18.5845,18.3553,18.3912,3807143.0344637,0
+KIM.US,D,20191029,000000,18.3999,18.6009,18.3553,18.531,5381476.369749,0
+KIM.US,D,20191030,000000,18.5835,19.0748,18.531,19.0748,4638518.1424197,0
+KIM.US,D,20191031,000000,19.102,19.1418,18.8195,18.9175,4610601.2499844,0
+KIM.US,D,20191101,000000,18.9525,19.0651,18.8564,19.0651,2767873.1724575,0
+KIM.US,D,20191104,000000,19.0058,19.0399,18.7709,18.7787,3054980.1006054,0
+KIM.US,D,20191105,000000,18.6554,18.8292,18.531,18.6709,4156231.890017,0
+KIM.US,D,20191106,000000,18.7058,18.9253,18.6475,18.7709,2540056.1709468,0
+KIM.US,D,20191107,000000,18.7525,18.7525,18.3038,18.3291,3675350.3388571,0
+KIM.US,D,20191108,000000,18.2854,18.4311,18.2514,18.2941,2493322.0489639,0
+KIM.US,D,20191111,000000,18.2766,18.4087,18.2339,18.3291,4429950.9030973,0
+KIM.US,D,20191112,000000,18.3912,18.5155,18.1291,18.1892,4288988.5155086,0
+KIM.US,D,20191113,000000,18.2058,18.5661,18.1892,18.4699,4187973.6068032,0
+KIM.US,D,20191114,000000,18.5485,18.9341,18.531,18.9175,5677723.1245298,0
+KIM.US,D,20191115,000000,18.9428,18.9787,18.8108,18.8922,3240107.1603234,0
+KIM.US,D,20191118,000000,18.9175,19.1807,18.8593,19.102,3406300.6186166,0
+KIM.US,D,20191119,000000,19.102,19.1205,18.9224,19.0155,2849005.9974476,0
+KIM.US,D,20191120,000000,18.9612,19.0058,18.6475,18.8108,4863673.0085111,0
+KIM.US,D,20191121,000000,18.8195,18.8922,18.7058,18.7233,4722374.8932063,0
+KIM.US,D,20191122,000000,18.7145,18.8108,18.4737,18.6894,3524034.9735626,0
+KIM.US,D,20191125,000000,18.8564,18.9078,18.7525,18.8029,4241148.3457734,0
+KIM.US,D,20191126,000000,18.8835,18.9525,18.7932,18.9341,5586874.7925589,0
+KIM.US,D,20191127,000000,18.9612,19.0321,18.8661,19.0058,5299734.9095431,0
+KIM.US,D,20191129,000000,19.0399,19.102,18.9525,18.9699,2310532.7251848,0
+KIM.US,D,20191202,000000,18.9341,18.9428,18.4602,18.4602,4284121.4934618,0
+KIM.US,D,20191203,000000,18.5398,18.6475,18.4398,18.5661,5487488.0602937,0
+KIM.US,D,20191204,000000,18.5398,18.7787,18.5068,18.6631,5981880.0774365,0
+KIM.US,D,20191205,000000,18.6097,18.7233,18.5068,18.5922,3033470.8702896,0
+KIM.US,D,20191206,000000,18.6009,18.7428,18.5631,18.5835,3692624.868653,0
+KIM.US,D,20191209,000000,18.6194,18.6679,18.5155,18.6291,2873466.7481161,0
+KIM.US,D,20191210,000000,18.6475,18.7058,18.4971,18.5748,3814753.5492599,0
+KIM.US,D,20191211,000000,18.5398,18.5922,18.2058,18.2766,4460194.2032354,0
+KIM.US,D,20191212,000000,18.2766,18.3475,17.9009,17.9174,4608820.6572804,0
+KIM.US,D,20191213,000000,17.9338,17.9601,17.6465,17.8212,5202148.3369346,0
+KIM.US,D,20191216,000000,17.8562,17.9649,17.5999,17.9009,5277345.1663516,0
+KIM.US,D,20191217,000000,17.997,18.0387,17.7775,17.9009,6007993.7206959,0
+KIM.US,D,20191218,000000,17.6988,18.0922,17.6988,18.0581,5272846.8268889,0
+KIM.US,D,20191219,000000,18.0755,18.1329,17.9882,18.0232,5400373.926787,0
+KIM.US,D,20191220,000000,18.0397,18.0755,17.9601,18.0145,6369835.0802713,0
+KIM.US,D,20191223,000000,18.0581,18.0755,17.8164,17.829,2750590.4039446,0
+KIM.US,D,20191224,000000,17.8368,17.9522,17.8115,17.8639,1431699.5179926,0
+KIM.US,D,20191226,000000,17.9251,18.0397,17.8824,17.9522,2190583.1852149,0
+KIM.US,D,20191227,000000,17.9882,18.2252,17.9882,18.2155,2043807.3529681,0
+KIM.US,D,20191230,000000,18.1358,18.2766,18.1106,18.2252,2092719.5857484,0
+KIM.US,D,20191231,000000,18.1086,18.4378,18.1086,18.4204,2796372.9541179,0
+KIM.US,D,20200102,000000,18.4816,18.4816,17.3609,17.4328,8399053.7251739,0
+KIM.US,D,20200103,000000,17.3445,17.7075,17.3358,17.6183,4668561.6536715,0
+KIM.US,D,20200106,000000,17.5999,17.9562,17.5125,17.8504,3661251.834451,0
+KIM.US,D,20200107,000000,17.762,17.762,17.4755,17.6378,3145878.8947178,0
+KIM.US,D,20200108,000000,17.628,17.6824,17.4755,17.5668,3803416.0448767,0
+KIM.US,D,20200109,000000,17.5493,17.5493,17.0949,17.193,5174295.2945559,0
+KIM.US,D,20200110,000000,17.2638,17.3007,17.024,17.2541,3575583.5957717,0
+KIM.US,D,20200113,000000,17.2541,17.5852,17.2493,17.5668,5575620.705185,0
+KIM.US,D,20200114,000000,17.5581,17.9212,17.4425,17.8241,5849844.3396792,0
+KIM.US,D,20200115,000000,17.8319,18.0115,17.762,17.9941,3599599.4557241,0
+KIM.US,D,20200116,000000,17.9853,18.0902,17.9135,18.0902,2694372.4888956,0
+KIM.US,D,20200117,000000,18.1281,18.1883,18.0115,18.028,3741147.8220567,0
+KIM.US,D,20200121,000000,18.0553,18.2106,17.9562,18.1532,3923855.7885059,0
+KIM.US,D,20200122,000000,18.2339,18.2864,18.065,18.0902,3007232.616436,0
+KIM.US,D,20200123,000000,18.0902,18.2155,18.0018,18.1883,2396234.9485714,0
+KIM.US,D,20200124,000000,18.198,18.2426,18.0377,18.0999,2187683.1568433,0
+KIM.US,D,20200127,000000,18.0202,18.1532,17.8678,17.9057,2584078.7252085,0
+KIM.US,D,20200128,000000,17.9397,18.0553,17.8601,17.9659,2175594.8993767,0
+KIM.US,D,20200129,000000,18.028,18.065,17.8406,17.8406,3481573.6561656,0
+KIM.US,D,20200130,000000,17.7008,17.7805,16.9172,17.2115,11121982.636908,0
+KIM.US,D,20200131,000000,17.1658,17.2115,16.8181,16.9434,10242288.483794,0
+KIM.US,D,20200203,000000,16.9968,17.3405,16.89,17.0599,5980778.1490424,0
+KIM.US,D,20200204,000000,17.1385,17.4571,17.0599,17.2812,3913452.3486587,0
+KIM.US,D,20200205,000000,17.2812,17.6328,17.2541,17.5406,4149934.4207372,0
+KIM.US,D,20200206,000000,17.628,17.7008,17.4376,17.4931,2705442.2349775,0
+KIM.US,D,20200207,000000,17.4931,17.6183,17.3746,17.4522,4723550.9700531,0
+KIM.US,D,20200210,000000,17.6378,17.6475,17.3697,17.5222,4445734.2251226,0
+KIM.US,D,20200211,000000,17.5668,17.6096,16.9483,17.0056,4784600.8926018,0
+KIM.US,D,20200212,000000,16.9434,16.9871,16.5084,16.6938,7569543.6567708,0
+KIM.US,D,20200213,000000,16.6861,16.9793,16.6239,16.8375,3497912.0617464,0
+KIM.US,D,20200214,000000,16.8716,17.1843,16.7755,17.1289,3549814.9487851,0
+KIM.US,D,20200218,000000,17.1221,17.1571,16.855,16.9609,2949756.2373706,0
+KIM.US,D,20200219,000000,16.9706,17.0143,16.4628,16.5084,3484134.867302,0
+KIM.US,D,20200220,000000,16.4996,16.8716,16.4182,16.8639,3588207.369841,0
+KIM.US,D,20200221,000000,16.8278,17.0512,16.7658,16.9609,3374702.0495378,0
+KIM.US,D,20200224,000000,16.8181,16.9793,16.7502,16.8716,4341655.5435458,0
+KIM.US,D,20200225,000000,16.9609,16.9609,16.4676,16.5249,4371121.3147704,0
+KIM.US,D,20200226,000000,16.5346,16.6239,16.2511,16.2588,4304558.6607325,0
+KIM.US,D,20200227,000000,16.0539,16.4142,15.6005,15.7258,6911243.395453,0
+KIM.US,D,20200228,000000,15.281,15.583,14.9343,15.4325,10608964.940388,0
+KIM.US,D,20200302,000000,15.4675,15.8938,15.1112,15.85,6697648.4791027,0
+KIM.US,D,20200303,000000,15.8598,16.2239,15.6373,15.7956,9342037.7020125,0
+KIM.US,D,20200304,000000,15.9752,16.3569,15.9384,16.2588,4936098.5395091,0
+KIM.US,D,20200305,000000,15.984,16.1209,15.7472,15.8938,5690879.325683,0
+KIM.US,D,20200306,000000,15.5208,15.5208,15.0489,15.414,4059849.199925,0
+KIM.US,D,20200309,000000,14.6042,14.6926,13.839,13.8487,6791183.6626437,0
+KIM.US,D,20200310,000000,14.2313,14.4255,13.6254,14.3906,5493053.3136034,0
+KIM.US,D,20200311,000000,14.0352,14.0537,13.1777,13.2079,8919015.6302566,0
+KIM.US,D,20200312,000000,12.3272,12.363,8.89411,11.3134,10965226.628899,0
+KIM.US,D,20200313,000000,11.9631,12.1057,11.0911,11.7572,10162931.102309,0
+KIM.US,D,20200316,000000,10.9483,11.0376,9.40147,9.42768,12188199.282428,0
+KIM.US,D,20200317,000000,9.65005,9.84518,8.89411,9.65976,11642060.913869,0
+KIM.US,D,20200318,000000,9.02723,9.1155,8.27158,8.68077,8850384.0284208,0
+KIM.US,D,20200319,000000,8.56522,9.69472,8.01378,9.1155,6405497.396493,0
+KIM.US,D,20200320,000000,9.31213,10.0666,8.95596,9.45487,15531033.974746,0
+KIM.US,D,20200323,000000,9.3568,9.45487,8.11155,8.36956,11232701.724359,0
+KIM.US,D,20200324,000000,8.93789,9.39176,8.67203,9.32961,9145381.5877418,0
+KIM.US,D,20200325,000000,9.49856,10.7356,8.94742,9.953,7663091.1983874,0
+KIM.US,D,20200326,000000,10.1317,10.488,9.42768,10.0666,7970303.6854482,0
+KIM.US,D,20200327,000000,9.64033,9.67723,9.15172,9.24998,7954191.8445839,0
+KIM.US,D,20200330,000000,9.21425,9.30824,8.50297,8.98422,10583185.995006,0
+KIM.US,D,20200331,000000,8.84051,8.99169,8.24507,8.60076,12571149.264707,0
+KIM.US,D,20200401,000000,7.98727,8.24351,7.55662,7.60244,9842542.8471431,0
+KIM.US,D,20200402,000000,7.60244,7.74897,6.82378,7.09878,9534239.759924,0
+KIM.US,D,20200403,000000,7.04363,7.45126,6.88797,7.11684,9176331.3578597,0
+KIM.US,D,20200406,000000,7.83141,8.09894,7.45592,7.93211,9927232.7381828,0
+KIM.US,D,20200407,000000,8.68329,9.39273,8.36247,8.38101,13119862.232317,0
+KIM.US,D,20200408,000000,8.57328,8.87546,8.28944,8.82011,6797805.5314041,0
+KIM.US,D,20200409,000000,9.32378,10.2938,9.32378,9.91035,11222313.732106,0
+KIM.US,D,20200413,000000,9.89277,9.92875,9.2694,9.66364,6653011.1105873,0
+KIM.US,D,20200414,000000,9.86466,10.1657,9.66364,9.82774,6119652.0218803,0
+KIM.US,D,20200415,000000,9.18832,9.29854,8.77486,8.89411,5812434.3856213,0
+KIM.US,D,20200416,000000,8.77486,8.80263,7.70305,7.76722,7912130.1049596,0
+KIM.US,D,20200417,000000,8.36247,8.74718,8.05125,8.1703,8029248.6158125,0
+KIM.US,D,20200420,000000,7.84055,8.14281,7.62992,7.84055,12085262.69299,0
+KIM.US,D,20200421,000000,7.46495,7.82199,7.35785,7.60244,6632514.2126185,0
+KIM.US,D,20200422,000000,7.95959,7.95959,7.50622,7.62992,7125410.9026322,0
+KIM.US,D,20200423,000000,7.70305,8.12904,7.63896,7.91385,8079203.0462889,0
+KIM.US,D,20200424,000000,8.01455,8.21604,7.67556,7.87725,10429746.070573,0
+KIM.US,D,20200427,000000,7.93211,8.53677,7.84055,8.51822,11847013.416123,0
+KIM.US,D,20200428,000000,8.98596,9.5073,8.98596,9.29757,10067975.769932,0
+KIM.US,D,20200429,000000,9.77337,10.323,9.75492,10.2502,8175375.6490983,0
+KIM.US,D,20200430,000000,9.89277,10.1123,9.56168,9.99278,9833862.328981,0
+KIM.US,D,20200501,000000,9.56168,9.78308,9.38787,9.71025,8336479.6399866,0
+KIM.US,D,20200504,000000,9.25095,9.62771,9.15075,9.52575,6031415.3631873,0
+KIM.US,D,20200505,000000,9.89277,9.99278,9.47624,9.5073,3997507.858492,0
+KIM.US,D,20200506,000000,9.52575,9.57139,8.93887,8.99451,6727264.6069119,0
+KIM.US,D,20200507,000000,9.15939,9.46653,9.01781,9.20464,6751637.8212126,0
+KIM.US,D,20200508,000000,9.43351,10.1588,9.3063,9.98308,8729027.7275293,0
+KIM.US,D,20200511,000000,9.69083,9.70054,9.04441,9.24124,13244563.452296,0
+KIM.US,D,20200512,000000,9.31407,9.37816,8.58241,8.59153,10236495.635929,0
+KIM.US,D,20200513,000000,8.48162,8.50909,7.85773,8.02368,14625819.365993,0
+KIM.US,D,20200514,000000,7.82199,8.47259,7.64818,8.445,10535214.005798,0
+KIM.US,D,20200515,000000,8.15185,8.48617,7.96861,8.38101,10640471.853741,0
+KIM.US,D,20200518,000000,8.91284,9.618,8.82011,9.53546,7755158.8604689,0
+KIM.US,D,20200519,000000,9.36942,9.76852,9.14132,9.5811,8972521.9775844,0
+KIM.US,D,20200520,000000,9.70054,10.0569,9.49759,10.0394,13442519.224168,0
+KIM.US,D,20200521,000000,10.0025,10.4054,9.90154,10.3133,11076269.085991,0
+KIM.US,D,20200522,000000,10.3133,10.4511,10.1453,10.3793,10258661.903922,0
+KIM.US,D,20200526,000000,11.0192,11.3756,10.991,11.2114,8247168.8585692,0
+KIM.US,D,20200527,000000,11.7241,11.8707,11.0737,11.3843,9930009.1858,0
+KIM.US,D,20200528,000000,11.5416,11.63,10.6288,10.725,16004135.087572,0
+KIM.US,D,20200529,000000,10.524,10.624,10.0394,10.1744,42216951.9026,0
+KIM.US,D,20200601,000000,10.2123,11.1464,10.1666,10.9726,8966769.2934638,0
+KIM.US,D,20200602,000000,11.2114,11.5775,11.0881,11.432,7836281.3870629,0
+KIM.US,D,20200603,000000,11.8154,12.9049,11.7814,12.732,11507598.873965,0
+KIM.US,D,20200604,000000,12.6408,13.1448,12.296,13.107,8187233.2224899,0
+KIM.US,D,20200605,000000,14.0323,14.5537,13.7565,13.9401,9621951.2004105,0
+KIM.US,D,20200608,000000,14.4906,14.709,14.2342,14.3702,8461163.3526923,0
+KIM.US,D,20200609,000000,13.2253,13.9595,13.2156,13.6653,7892060.5904335,0
+KIM.US,D,20200610,000000,13.474,13.5652,12.6767,12.8777,8804875.4155865,0
+KIM.US,D,20200611,000000,11.6057,12.4039,11.3756,11.495,10647992.772489,0
+KIM.US,D,20200612,000000,12.3466,12.6942,11.8931,12.603,7341570.1196377,0
+KIM.US,D,20200615,000000,11.559,12.6408,11.4601,12.4757,7238702.5294548,0
+KIM.US,D,20200616,000000,13.3904,13.4556,12.6456,12.9427,6962056.7121729,0
+KIM.US,D,20200617,000000,12.9613,12.969,12.1999,12.2096,4651224.3036587,0
+KIM.US,D,20200618,000000,12.0077,12.2844,11.8154,12.2096,5034076.4511734,0
+KIM.US,D,20200619,000000,12.466,12.5126,11.632,11.6504,13272385.599487,0
+KIM.US,D,20200622,000000,11.5687,12.0126,11.4357,11.9621,5207906.1702534,0
+KIM.US,D,20200623,000000,12.1999,12.4039,11.862,11.9534,5049803.1320196,0
+KIM.US,D,20200624,000000,11.697,11.798,11.1658,11.7339,5887217.2195108,0
+KIM.US,D,20200625,000000,11.4504,11.8251,11.394,11.6786,6345541.1636213,0
+KIM.US,D,20200626,000000,11.632,11.8339,11.394,11.4668,8026379.4826294,0
+KIM.US,D,20200629,000000,11.632,11.8339,11.3406,11.6504,6998694.2865154,0
+KIM.US,D,20200630,000000,11.697,12.0407,11.5863,11.7601,7565430.4773262,0
+KIM.US,D,20200701,000000,11.8436,12.2747,11.8067,11.8251,6658802.9286136,0
+KIM.US,D,20200702,000000,12.2096,12.3281,11.6601,11.6873,3931101.7400765,0
+KIM.US,D,20200706,000000,12.1824,12.2699,11.7057,11.8436,3818847.1617518,0
+KIM.US,D,20200707,000000,11.6057,11.6057,11.1193,11.129,4337290.0533941,0
+KIM.US,D,20200708,000000,11.1193,11.1891,10.7754,11.129,4115052.7229478,0
+KIM.US,D,20200709,000000,11.0834,11.1464,10.6803,10.8444,5151419.4670635,0
+KIM.US,D,20200710,000000,10.7716,11.0969,10.7531,11.0834,3898181.8867644,0
+KIM.US,D,20200713,000000,11.2211,11.2658,10.6668,10.8094,4516271.0302563,0
+KIM.US,D,20200714,000000,10.725,10.7804,10.4696,10.5327,4322599.3912063,0
+KIM.US,D,20200715,000000,10.8997,11.056,10.6803,11.0104,10783687.530419,0
+KIM.US,D,20200716,000000,10.8531,10.991,10.7531,10.8444,6122655.034214,0
+KIM.US,D,20200717,000000,10.8813,10.8813,10.489,10.6434,5205727.0296163,0
+KIM.US,D,20200720,000000,10.6153,10.7153,10.2687,10.3036,5037710.7551944,0
+KIM.US,D,20200721,000000,10.4143,10.5521,10.2035,10.2687,6679362.6467992,0
+KIM.US,D,20200722,000000,10.1744,10.458,10.0657,10.3404,6102902.7102909,0
+KIM.US,D,20200723,000000,10.2502,10.4026,10.0928,10.1588,6966069.9971744,0
+KIM.US,D,20200724,000000,10.1588,10.3133,9.83744,9.84616,6489687.8153166,0
+KIM.US,D,20200727,000000,9.78308,9.86466,9.48012,9.80933,7204736.3590882,0
+KIM.US,D,20200728,000000,9.75492,10.2938,9.64422,10.1841,6976491.9741349,0
+KIM.US,D,20200729,000000,10.3696,10.489,9.9151,10.3793,9947182.7913131,0
+KIM.US,D,20200730,000000,10.1414,10.3317,9.91035,10.2861,6824539.1381153,0
+KIM.US,D,20200731,000000,10.2861,10.2871,9.92875,10.2123,15503509.451206,0
+KIM.US,D,20200803,000000,10.1744,10.2414,9.96566,10.1588,3521496.4188978,0
+KIM.US,D,20200804,000000,10.2035,10.6288,10.1841,10.5706,4185154.9357617,0
+KIM.US,D,20200805,000000,10.6987,10.7804,10.2774,10.3696,5220753.4195204,0
+KIM.US,D,20200806,000000,10.2938,10.6337,10.2938,10.4793,5670180.5791486,0
+KIM.US,D,20200807,000000,10.4054,10.9377,10.2414,10.928,5177755.5556812,0
+KIM.US,D,20200810,000000,10.9541,11.2289,10.9046,11.056,6150897.3559693,0
+KIM.US,D,20200811,000000,11.5687,11.8019,11.3843,11.4125,5705360.9304278,0
+KIM.US,D,20200812,000000,11.4668,11.596,11.1658,11.3493,3415069.7029861,0
+KIM.US,D,20200813,000000,11.2211,11.4222,10.9629,11.0007,3313360.6823764,0
+KIM.US,D,20200814,000000,10.928,11.1794,10.8813,10.9726,4857699.9387117,0
+KIM.US,D,20200817,000000,10.9823,11.0647,10.8357,10.991,4109386.5453552,0
+KIM.US,D,20200818,000000,10.9541,10.991,10.5521,10.7628,3819039.7417608,0
+KIM.US,D,20200819,000000,10.7901,10.8094,10.4414,10.4696,4678660.2609911,0
+KIM.US,D,20200820,000000,10.387,10.7628,10.2861,10.5794,3501013.9386836,0
+KIM.US,D,20200821,000000,10.5706,10.6337,10.3696,10.4696,4124363.5029576,0
+KIM.US,D,20200824,000000,10.524,10.8667,10.3958,10.8531,4104200.2730258,0
+KIM.US,D,20200825,000000,10.891,11.0192,10.6153,10.826,3094971.8625922,0
+KIM.US,D,20200826,000000,10.8531,10.8997,10.5376,10.5978,2759327.5632858,0
+KIM.US,D,20200827,000000,10.6521,10.9774,10.6521,10.8813,3321369.7451058,0
+KIM.US,D,20200828,000000,10.9191,11.0737,10.6386,11.056,6481413.0539651,0
+KIM.US,D,20200831,000000,11.056,11.056,10.858,10.9823,6863236.3916989,0
+KIM.US,D,20200901,000000,10.7901,11.3211,10.6987,11.1843,5159436.7685099,0
+KIM.US,D,20200902,000000,11.2017,11.3309,10.991,11.3211,5453919.4080206,0
+KIM.US,D,20200903,000000,11.4125,11.6601,11.2571,11.4601,4118184.4652341,0
+KIM.US,D,20200904,000000,11.5416,11.6824,11.2979,11.596,5677146.4143423,0
+KIM.US,D,20200908,000000,11.4601,11.5416,11.1843,11.2289,6108430.8893743,0
+KIM.US,D,20200909,000000,11.2756,11.3503,11.064,11.1648,4767796.9995124,0
+KIM.US,D,20200910,000000,11.1746,11.3766,11.128,11.2017,6301309.5519165,0
+KIM.US,D,20200911,000000,11.128,11.1377,10.6571,10.7677,9486371.7845188,0
+KIM.US,D,20200914,000000,10.9987,11.4649,10.9434,11.424,6569798.0095636,0
+KIM.US,D,20200915,000000,11.4883,12.1709,11.4144,11.9786,6787685.2974525,0
+KIM.US,D,20200916,000000,12.0047,12.1709,11.8203,12.0611,5549404.0779634,0
+KIM.US,D,20200917,000000,11.8581,12.0329,11.7698,11.8679,4256419.8375072,0
+KIM.US,D,20200918,000000,11.7474,11.8251,11.2571,11.2658,8770099.7912782,0
+KIM.US,D,20200921,000000,10.9434,10.989,10.492,10.6668,6365754.8556944,0
+KIM.US,D,20200922,000000,10.694,10.9114,10.4725,10.4823,6425748.1627925,0
+KIM.US,D,20200923,000000,10.4346,10.6716,9.95498,9.96467,4179056.2255285,0
+KIM.US,D,20200924,000000,9.91807,10.154,9.78017,10.0657,5858023.3259461,0
+KIM.US,D,20200925,000000,9.96467,10.4036,9.93647,10.3618,3034382.2783538,0
+KIM.US,D,20200928,000000,10.6668,10.8503,10.5317,10.6765,3803626.1321593,0
+KIM.US,D,20200929,000000,10.6007,10.6007,10.122,10.4161,5522715.7841955,0
+KIM.US,D,20200930,000000,10.5007,10.7114,10.251,10.3987,4599781.7549305,0
+KIM.US,D,20201001,000000,10.454,10.759,10.3103,10.7211,5824749.2078044,0
+KIM.US,D,20201002,000000,10.4084,11.0084,10.3531,10.989,6202612.8121971,0
+KIM.US,D,20201005,000000,11.1095,11.1746,10.7637,11.0348,4479853.8415926,0
+KIM.US,D,20201006,000000,11.1843,11.3766,10.9571,11.0348,4986920.0949461,0
+KIM.US,D,20201007,000000,11.0911,11.1746,10.7861,10.86,5536306.5776686,0
+KIM.US,D,20201008,000000,10.9803,11.1008,10.8784,11.1008,5499595.884713,0
+KIM.US,D,20201009,000000,11.2017,11.2017,10.7114,10.7308,3685448.9461766,0
+KIM.US,D,20201012,000000,10.7308,10.791,10.5647,10.7211,6811900.9462913,0
+KIM.US,D,20201013,000000,10.6007,10.6852,10.1705,10.2229,4269097.1632367,0
+KIM.US,D,20201014,000000,10.2326,10.3375,10.1171,10.1317,3732293.2609988,0
+KIM.US,D,20201015,000000,10.0657,10.325,9.99179,10.2607,3511906.5523507,0
+KIM.US,D,20201016,000000,10.2132,10.2784,9.97338,10.1753,5087761.9905953,0
+KIM.US,D,20201019,000000,10.4084,10.4259,9.96467,10.0928,5820364.1507,0
+KIM.US,D,20201020,000000,10.185,10.3841,10.1588,10.251,4417336.3975845,0
+KIM.US,D,20201021,000000,10.2044,10.2647,10.0472,10.2132,3488065.7651339,0
+KIM.US,D,20201022,000000,10.1947,10.6288,10.1588,10.5831,4254270.562219,0
+KIM.US,D,20201023,000000,10.6386,10.8503,10.454,10.62,3301322.8870511,0
+KIM.US,D,20201026,000000,10.5181,10.5181,10.1171,10.2607,3503626.6418011,0
+KIM.US,D,20201027,000000,10.2044,10.3337,9.7656,9.78017,4323899.0488073,0
+KIM.US,D,20201028,000000,9.52187,9.70637,9.41118,9.4374,4768849.4956047,0
+KIM.US,D,20201029,000000,9.37234,9.71607,9.26746,9.62383,3897587.6693033,0
+KIM.US,D,20201030,000000,9.56653,9.69666,9.36845,9.47527,4371578.5635619,0
+KIM.US,D,20201102,000000,9.61412,9.69472,9.4374,9.65005,6169222.3221783,0
+KIM.US,D,20201103,000000,9.8821,10.2607,9.85301,10.1753,7450545.6886104,0
+KIM.US,D,20201104,000000,10.1123,10.1317,9.70637,9.90837,4695754.5688534,0
+KIM.US,D,20201105,000000,9.99179,10.1947,9.752,9.78017,4810569.3284748,0
+KIM.US,D,20201106,000000,9.85301,10.0016,9.39176,9.47527,5530625.9823214,0
+KIM.US,D,20201109,000000,10.8414,12.8923,10.823,12.533,21214467.559973,0
+KIM.US,D,20201110,000000,12.5049,13.3069,12.4854,13.0584,14561098.065197,0
+KIM.US,D,20201111,000000,12.8632,13.0768,12.2223,13.0584,10889654.93786,0
+KIM.US,D,20201112,000000,12.799,12.9516,12.399,12.5136,6625631.7944341,0
+KIM.US,D,20201113,000000,12.7069,13.27,12.6971,13.1322,5003299.6941118,0
+KIM.US,D,20201116,000000,13.973,14.2857,13.538,14.0643,6710950.917482,0
+KIM.US,D,20201117,000000,13.7419,14.0459,13.474,13.9167,3927075.06716,0
+KIM.US,D,20201118,000000,13.9439,14.2673,13.4273,13.437,4655258.1854525,0
+KIM.US,D,20201119,000000,13.3448,13.8527,13.1972,13.8333,5076765.3631266,0
+KIM.US,D,20201120,000000,13.8333,13.8983,13.5993,13.807,2587390.6894285,0
+KIM.US,D,20201123,000000,14.074,14.6839,14.0459,14.4158,4816011.0010301,0
+KIM.US,D,20201124,000000,14.7382,15.0159,14.2129,14.2499,8878970.3166095,0
+KIM.US,D,20201125,000000,14.1206,14.2721,13.8652,14.1022,6493764.9503747,0
+KIM.US,D,20201127,000000,14.175,14.2586,13.843,13.9167,1642003.0669154,0
+KIM.US,D,20201130,000000,13.8245,13.907,13.3069,13.3351,6309669.7899565,0
+KIM.US,D,20201201,000000,13.6137,13.8759,13.5021,13.6672,4780251.8798841,0
+KIM.US,D,20201202,000000,13.604,14.0273,13.4653,13.9264,2779612.3142927,0
+KIM.US,D,20201203,000000,14.0273,14.2265,13.8759,14.0273,5619697.8409467,0
+KIM.US,D,20201204,000000,14.2129,14.4984,14.1109,14.4158,4749500.868813,0
+KIM.US,D,20201207,000000,14.3139,14.3139,13.8624,13.9439,4271682.0606845,0
+KIM.US,D,20201208,000000,13.7206,14.0944,13.7206,13.8323,3514212.3632613,0
+KIM.US,D,20201209,000000,13.9362,14.0283,13.7477,13.9362,4862212.6959291,0
+KIM.US,D,20201210,000000,13.7303,14.0012,13.7303,13.8323,4731140.8880568,0
+KIM.US,D,20201211,000000,13.7206,13.8002,13.5953,13.7662,4170089.4119519,0
+KIM.US,D,20201214,000000,13.9633,14.1633,13.4593,13.469,3730970.946926,0
+KIM.US,D,20201215,000000,13.8147,14.2527,13.543,14.2439,5326988.5852626,0
+KIM.US,D,20201216,000000,14.2615,14.3032,13.7856,13.9827,4001753.8872478,0
+KIM.US,D,20201217,000000,14.0099,14.075,13.7565,14.075,3188197.0644074,0
+KIM.US,D,20201218,000000,14.0468,14.0468,13.538,13.6449,6524866.1069168,0
+KIM.US,D,20201221,000000,13.3477,13.5236,13.0943,13.469,4710798.4660311,0
+KIM.US,D,20201222,000000,13.5236,13.6264,13.2642,13.4312,2020488.6944388,0
+KIM.US,D,20201223,000000,13.5333,13.74,13.402,13.4312,2389785.0630275,0
+KIM.US,D,20201224,000000,13.4972,13.674,13.3196,13.5527,987381.39272226,0
+KIM.US,D,20201228,000000,13.5808,13.8147,13.4972,13.7303,1999126.7311886,0
+KIM.US,D,20201229,000000,13.7856,13.9915,13.469,13.5333,1841794.0129911,0
+KIM.US,D,20201230,000000,13.5236,13.907,13.5236,13.8147,3141073.663048,0
+KIM.US,D,20201231,000000,13.7856,14.0468,13.5808,14.0099,3248673.3662875,0
+KIM.US,D,20210104,000000,14.0186,14.1313,13.3429,13.3759,5125922.6977366,0
+KIM.US,D,20210105,000000,13.402,13.6449,13.3244,13.4506,3359622.1079733,0
+KIM.US,D,20210106,000000,13.6177,14.2993,13.605,14.1682,5135217.0003126,0
+KIM.US,D,20210107,000000,14.2527,14.2896,14.0468,14.2342,5847440.6940047,0
+KIM.US,D,20210108,000000,14.2342,14.4586,14.0565,14.411,4328514.7899869,0
+KIM.US,D,20210111,000000,14.4489,14.543,14.1498,14.206,6743799.7118602,0
+KIM.US,D,20210112,000000,14.1963,14.5333,14.1313,14.4673,3378081.9831726,0
+KIM.US,D,20210113,000000,14.4857,14.8683,14.4857,14.8586,7546431.9960052,0
+KIM.US,D,20210114,000000,14.9343,15.3723,14.8499,15.2985,4468786.1551901,0
+KIM.US,D,20210115,000000,15.2237,15.447,14.9343,15.3723,7340434.2065362,0
+KIM.US,D,20210119,000000,15.4568,15.5033,15.1343,15.4286,5236265.8937255,0
+KIM.US,D,20210120,000000,15.4286,15.9374,15.382,15.718,6012891.6379315,0
+KIM.US,D,20210121,000000,15.5781,15.6248,15.1577,15.4742,7192422.5667447,0
+KIM.US,D,20210122,000000,15.3353,15.6015,15.0227,15.5489,5667189.9248903,0
+KIM.US,D,20210125,000000,15.4286,16.1559,15.3723,15.9045,5483505.6704808,0
+KIM.US,D,20210126,000000,16.0345,16.2073,15.8491,16.1199,5062404.2496173,0
+KIM.US,D,20210127,000000,15.9229,16.3385,15.7462,16.1199,7832481.2788628,0
+KIM.US,D,20210128,000000,16.185,16.7872,16.1199,16.3336,8251353.0969477,0
+KIM.US,D,20210129,000000,16.2316,16.2598,15.2888,15.4102,13729010.308223,0
+KIM.US,D,20210201,000000,15.5033,15.5033,14.8499,15.2606,6219138.6485888,0
+KIM.US,D,20210202,000000,15.3072,15.3169,15.0509,15.2053,4503980.924224,0
+KIM.US,D,20210203,000000,15.1112,15.2791,14.9062,15.214,6828258.9188248,0
+KIM.US,D,20210204,000000,15.2985,15.7733,15.2237,15.5878,4486870.1389278,0
+KIM.US,D,20210205,000000,15.8015,15.8685,15.583,15.6054,2210207.8090251,0
+KIM.US,D,20210208,000000,15.6433,15.9608,15.5489,15.9132,3630242.3336351,0
+KIM.US,D,20210209,000000,15.9986,16.0442,15.8491,16.0442,2752076.4625171,0
+KIM.US,D,20210210,000000,16.1948,16.6929,16.1375,16.455,6662913.0185395,0
+KIM.US,D,20210211,000000,16.455,16.8938,16.4172,16.7531,6712733.5698652,0
+KIM.US,D,20210212,000000,16.7075,17.0056,16.6269,16.8288,5588515.3270746,0
+KIM.US,D,20210216,000000,16.8191,16.9492,16.3579,16.455,5793359.6961686,0
+KIM.US,D,20210217,000000,16.4647,16.6609,16.3433,16.6239,4154168.0914174,0
+KIM.US,D,20210218,000000,16.5298,16.8143,16.5113,16.6793,3663692.5543518,0
+KIM.US,D,20210219,000000,16.7628,16.9492,16.4366,16.4939,8588116.8319217,0
+KIM.US,D,20210222,000000,16.4842,17.0492,16.4842,16.9871,10428283.698313,0
+KIM.US,D,20210223,000000,17.0901,17.4309,16.9862,17.3143,5191779.9116344,0
+KIM.US,D,20210224,000000,17.2959,17.9397,17.1269,17.8736,5194750.9989398,0
+KIM.US,D,20210225,000000,17.9863,18.1445,17.2115,17.3784,5938694.7827862,0
+KIM.US,D,20210226,000000,17.2581,17.4716,16.9035,17.1075,5262478.4015887,0
+KIM.US,D,20210301,000000,17.4552,17.8096,17.2959,17.3328,4007256.3203407,0
+KIM.US,D,20210302,000000,17.2289,17.2386,16.8006,16.9405,4858293.1263331,0
+KIM.US,D,20210303,000000,17.0153,17.7571,16.9492,17.4901,5838210.2414852,0
+KIM.US,D,20210304,000000,17.7066,17.9125,16.9405,17.3881,6099793.6244763,0
+KIM.US,D,20210305,000000,17.4269,17.7999,16.9492,17.7523,3994891.0360161,0
+KIM.US,D,20210308,000000,17.9485,18.4155,17.6697,18.2941,5022703.9322431,0
+KIM.US,D,20210309,000000,18.2475,18.2621,17.6726,18.0115,7303997.4509198,0
+KIM.US,D,20210310,000000,18.0494,18.3359,17.7289,18.1154,5741687.4932049,0
+KIM.US,D,20210311,000000,18.1154,18.3805,17.9086,18.2184,3329571.3878442,0
+KIM.US,D,20210312,000000,18.3212,18.5476,18.1291,18.5388,6625991.2084617,0
+KIM.US,D,20210315,000000,18.5573,18.6524,18.0543,18.5661,4198166.959368,0
+KIM.US,D,20210316,000000,18.5661,18.5758,17.8795,17.9834,4855466.2165745,0
+KIM.US,D,20210317,000000,18.0115,18.3038,17.8989,18.2475,4916039.3233791,0
+KIM.US,D,20210318,000000,18.2941,18.4534,17.8795,18.0018,3949944.7156146,0
+KIM.US,D,20210319,000000,17.9639,18.1951,17.6921,17.7192,7881228.737304,0
+KIM.US,D,20210322,000000,17.6542,17.6552,17.2162,17.4095,3595192.7719875,0
+KIM.US,D,20210323,000000,17.2678,17.4785,16.8395,17.0133,6120268.8958131,0
+KIM.US,D,20210324,000000,17.0794,17.6202,17.0794,17.193,4883925.8344899,0
+KIM.US,D,20210325,000000,17.0328,17.9834,16.8813,17.8989,5300273.5156647,0
+KIM.US,D,20210326,000000,18.0765,18.2708,17.7289,18.0862,3912022.9312653,0
+KIM.US,D,20210329,000000,17.9931,18.0115,17.4571,17.7765,3724123.5432887,0
+KIM.US,D,20210330,000000,17.9368,18.1669,17.762,18.0765,3046813.4724141,0
+KIM.US,D,20210331,000000,17.9737,18.0765,17.6445,17.6542,3698409.4778018,0
+KIM.US,D,20210401,000000,17.8047,18.0765,17.6445,18.0765,4209091.4980632,0
+KIM.US,D,20210405,000000,18.1532,18.2844,17.6969,17.9368,2941359.9549438,0
+KIM.US,D,20210406,000000,17.9174,18.2892,17.7668,18.2659,2906243.453721,0
+KIM.US,D,20210407,000000,18.3212,18.3892,17.9737,18.2659,2506644.054296,0
+KIM.US,D,20210408,000000,18.1435,18.3494,18.0678,18.2844,3543029.3355249,0
+KIM.US,D,20210409,000000,18.3698,18.3698,18.1815,18.2659,2897036.6875128,0
+KIM.US,D,20210412,000000,18.3125,18.3553,18.0115,18.3125,2944774.9031257,0
+KIM.US,D,20210413,000000,18.3125,18.5388,18.0815,18.5213,4594680.9592895,0
+KIM.US,D,20210414,000000,18.5758,18.7922,18.3077,18.3407,2661805.8705733,0
+KIM.US,D,20210415,000000,18.1057,18.766,17.9552,18.766,15197561.607199,0
+KIM.US,D,20210416,000000,18.8885,18.9331,18.463,18.5661,12144857.452156,0
+KIM.US,D,20210419,000000,18.5661,18.7563,18.0862,18.7078,9952084.8279072,0
+KIM.US,D,20210420,000000,18.6242,18.9069,18.3601,18.6339,6990686.2536257,0
+KIM.US,D,20210421,000000,18.5573,19.0476,18.3601,19.0011,6491406.6176435,0
+KIM.US,D,20210422,000000,19.0476,19.405,18.8302,18.8593,9565786.8370218,0
+KIM.US,D,20210423,000000,18.8972,19.3011,18.7175,19.1788,8920319.4072163,0
+KIM.US,D,20210426,000000,19.2924,19.6128,19.2924,19.3778,5135022.3606243,0
+KIM.US,D,20210427,000000,19.4234,19.8293,19.2458,19.5458,6484994.8361657,0
+KIM.US,D,20210428,000000,19.5652,20.0498,19.505,19.6681,6331504.4495925,0
+KIM.US,D,20210429,000000,20.0254,20.1768,19.7623,19.9808,5423218.8590908,0
+KIM.US,D,20210430,000000,19.8574,19.9614,19.5458,19.772,7567969.0319909,0
+KIM.US,D,20210503,000000,19.8749,19.9808,19.6875,19.8001,7664461.9149223,0
+KIM.US,D,20210504,000000,19.839,20.1031,19.6497,19.8574,5143474.2543906,0
+KIM.US,D,20210505,000000,19.8574,19.8574,19.2777,19.3681,3979364.1440563,0
+KIM.US,D,20210506,000000,19.4525,19.7448,19.2458,19.7167,5007839.2271594,0
+KIM.US,D,20210507,000000,19.6225,20.2254,19.4904,20.206,4683069.0044068,0
+KIM.US,D,20210510,000000,20.4216,20.5828,20.1574,20.1768,6684966.0041749,0
+KIM.US,D,20210511,000000,19.8293,19.9885,19.6128,19.8487,3845580.768463,0
+KIM.US,D,20210512,000000,19.8671,20.0351,19.2264,19.2642,4688905.1055368,0
+KIM.US,D,20210513,000000,19.2642,19.772,19.2361,19.64,4245180.167888,0
+KIM.US,D,20210514,000000,19.707,20.0837,19.707,19.9885,3367063.7290718,0
+KIM.US,D,20210517,000000,20.0167,20.0545,19.8001,19.8749,3392486.349946,0
+KIM.US,D,20210518,000000,19.8293,20.0837,19.5555,19.5652,6475811.7562687,0
+KIM.US,D,20210519,000000,19.3778,19.4098,18.8788,19.2924,6924242.0311441,0
+KIM.US,D,20210520,000000,19.2555,19.3292,18.8972,19.0651,7871456.5891441,0
+KIM.US,D,20210521,000000,19.1039,19.3205,19.0476,19.1788,3914434.8156567,0
+KIM.US,D,20210524,000000,19.3292,19.5371,19.1418,19.4234,3514838.5057506,0
+KIM.US,D,20210525,000000,19.4525,19.7401,19.2924,19.3292,4403175.0729616,0
+KIM.US,D,20210526,000000,19.3292,19.6778,19.2874,19.5458,4472706.7546256,0
+KIM.US,D,20210527,000000,19.8671,19.9973,19.6681,19.7448,4148968.4311731,0
+KIM.US,D,20210528,000000,19.839,20.1439,19.6633,20.0643,4347228.0057328,0
+KIM.US,D,20210601,000000,20.139,20.5731,20.074,20.5246,3963942.2957379,0
+KIM.US,D,20210602,000000,20.6294,21.0052,20.4118,20.9402,5085223.4359305,0
+KIM.US,D,20210603,000000,20.9305,20.9771,20.7139,20.8741,3891055.3965898,0
+KIM.US,D,20210604,000000,20.8829,20.9402,20.4507,20.4788,3874237.0857458,0
+KIM.US,D,20210607,000000,20.5441,20.8547,20.4973,20.7887,4444358.3593894,0
+KIM.US,D,20210608,000000,20.846,21.0927,20.7984,21.0266,3830923.061143,0
+KIM.US,D,20210609,000000,21.1693,21.1693,20.913,21.0266,2927879.3543102,0
+KIM.US,D,20210610,000000,21.0829,21.1305,20.7227,20.8557,3291155.2804769,0
+KIM.US,D,20210611,000000,20.913,21.0072,20.6557,20.9694,3594489.3915266,0
+KIM.US,D,20210614,000000,20.9412,21.112,20.4761,20.6091,3833604.763515,0
+KIM.US,D,20210615,000000,20.5324,20.6848,20.2207,20.276,3675624.2761961,0
+KIM.US,D,20210616,000000,20.2012,20.4527,20.0924,20.1624,3073298.8877766,0
+KIM.US,D,20210617,000000,20.1071,20.2109,19.4515,19.7361,3309417.4264691,0
+KIM.US,D,20210618,000000,19.5458,19.6788,19.2525,19.2904,6564740.4671868,0
+KIM.US,D,20210621,000000,19.4418,20.0157,19.3467,19.9448,6259266.3494055,0
+KIM.US,D,20210622,000000,19.906,19.9594,19.4274,19.5079,4222991.2434225,0
+KIM.US,D,20210623,000000,19.5555,19.7827,19.4894,19.6507,3752432.8046193,0
+KIM.US,D,20210624,000000,19.7545,19.774,19.3992,19.6031,3342988.1384214,0
+KIM.US,D,20210625,000000,19.6031,20.073,19.5458,20.0012,5366155.4457134,0
+KIM.US,D,20210628,000000,20.0109,20.0109,19.5652,19.774,6197289.5711982,0
+KIM.US,D,20210629,000000,19.8507,20.0974,19.7264,19.7361,2938558.7911757,0
+KIM.US,D,20210630,000000,19.6507,19.94,19.6312,19.7827,4101632.8828518,0
+KIM.US,D,20210701,000000,19.8681,20.1818,19.7361,20.0012,4240427.458039,0
+KIM.US,D,20210702,000000,19.9351,20.1768,19.7458,19.8215,4879644.7911871,0
+KIM.US,D,20210706,000000,19.7079,19.8118,19.2904,19.6128,6170229.5053272,0
+KIM.US,D,20210707,000000,19.4321,19.8681,19.2991,19.6982,6379516.6025445,0
+KIM.US,D,20210708,000000,19.3758,19.7361,19.2331,19.4515,5226196.1219153,0
+KIM.US,D,20210709,000000,19.7264,20.1527,19.6507,20.1245,3768722.8077379,0
+KIM.US,D,20210712,000000,19.974,20.3818,19.8507,20.3245,3826954.0592451,0
+KIM.US,D,20210713,000000,20.2207,20.3245,19.8312,19.8972,3693729.8865658,0
+KIM.US,D,20210714,000000,19.9157,20.3294,19.8827,20.2954,5173768.0166702,0
+KIM.US,D,20210715,000000,20.1915,20.3051,20.0294,20.1071,8401781.7703288,0
+KIM.US,D,20210716,000000,20.2012,20.4478,19.9915,20.0391,6967546.7871904,0
+KIM.US,D,20210719,000000,19.5555,19.6691,18.5359,18.5679,12149133.34626,0
+KIM.US,D,20210720,000000,18.6728,19.9351,18.6068,19.774,5794385.4164306,0
+KIM.US,D,20210721,000000,19.9643,20.4284,19.9351,20.1624,5525398.5164072,0
+KIM.US,D,20210722,000000,20.0206,20.1158,19.4224,19.5371,3620641.1388522,0
+KIM.US,D,20210723,000000,19.6409,19.9157,19.4418,19.7458,3587996.2527188,0
+KIM.US,D,20210726,000000,19.6982,20.0974,19.5934,19.7545,5639675.6997467,0
+KIM.US,D,20210727,000000,19.6554,19.9157,19.4894,19.6594,6587184.7918782,0
+KIM.US,D,20210728,000000,19.774,19.9157,19.4603,19.7079,5929518.9117665,0
+KIM.US,D,20210729,000000,19.7594,20.7702,19.7594,20.1439,7109209.4657209,0
+KIM.US,D,20210730,000000,20.1915,20.6091,20.1021,20.2391,7121860.0156204,0
+KIM.US,D,20210802,000000,20.4284,20.8557,20.1818,20.2012,6063813.0878117,0
+KIM.US,D,20210803,000000,20.3342,20.4284,19.6885,19.7177,41373125.003791,0
+KIM.US,D,20210804,000000,19.5846,20.0974,19.4224,19.4894,8406749.7166586,0
+KIM.US,D,20210805,000000,19.7177,20.344,19.7079,20.3148,8086959.7983113,0
+KIM.US,D,20210806,000000,20.5139,20.879,20.3994,20.7324,7769521.0038178,0
+KIM.US,D,20210809,000000,20.6557,20.7518,20.4284,20.6372,6236230.8967719,0
+KIM.US,D,20210810,000000,20.6188,20.8557,20.4091,20.6188,6350779.9577712,0
+KIM.US,D,20210811,000000,20.7605,21.179,20.4761,21.1596,5567637.3884461,0
+KIM.US,D,20210812,000000,21.2256,21.3023,20.5371,20.846,5686948.4278511,0
+KIM.US,D,20210813,000000,20.9315,20.9791,20.7081,20.913,3527101.8359527,0
+KIM.US,D,20210816,000000,20.7887,20.8411,20.4284,20.5227,5440077.3336801,0
+KIM.US,D,20210817,000000,20.3245,20.3994,19.9545,20.2672,5221936.7052445,0
+KIM.US,D,20210818,000000,20.1439,20.344,19.906,20.0391,6246558.1284873,0
+KIM.US,D,20210819,000000,19.8875,20.2012,19.6457,19.9915,5846992.7137697,0
+KIM.US,D,20210820,000000,19.8972,20.3342,19.7264,20.2294,5536816.3482808,0
+KIM.US,D,20210823,000000,20.3721,20.5518,20.1245,20.2857,5867280.5542956,0
+KIM.US,D,20210824,000000,20.4673,20.6557,20.344,20.5227,4613031.6714891,0
+KIM.US,D,20210825,000000,20.5897,20.9888,20.4187,20.8751,6643862.015398,0
+KIM.US,D,20210826,000000,20.8654,20.8935,20.4858,20.5139,4718994.9595715,0
+KIM.US,D,20210827,000000,20.713,21.046,20.6654,20.7984,6143246.6774279,0
+KIM.US,D,20210830,000000,20.8178,20.8935,20.4478,20.713,3751968.3469504,0
+KIM.US,D,20210831,000000,20.5809,20.8411,20.5468,20.6751,4649389.1294547,0
+KIM.US,D,20210901,000000,20.7518,20.9694,20.5324,20.9033,5605693.0519462,0
+KIM.US,D,20210902,000000,21.046,21.0645,20.6557,20.9499,4898608.2579608,0
+KIM.US,D,20210903,000000,20.913,21.0645,20.7227,20.9984,5169747.5227913,0
+KIM.US,D,20210907,000000,20.9984,20.9984,20.5944,20.6945,4305415.4872969,0
+KIM.US,D,20210908,000000,20.6372,20.9614,20.5314,20.7324,3217528.9564814,0
+KIM.US,D,20210909,000000,20.5314,20.6702,20.4265,20.4935,4497178.8335299,0
+KIM.US,D,20210910,000000,20.6275,20.6751,20.1778,20.1973,4935309.6823597,0
+KIM.US,D,20210913,000000,20.4168,21.115,20.2731,20.9517,4907560.6537826,0
+KIM.US,D,20210914,000000,20.9333,21.1004,20.6372,20.7808,4412315.9294341,0
+KIM.US,D,20210915,000000,20.7712,21.0674,20.713,20.9236,6051899.9030806,0
+KIM.US,D,20210916,000000,20.9236,21.2781,20.7994,21.115,5542123.1118457,0
+KIM.US,D,20210917,000000,21.115,21.2781,20.7421,20.7712,8415510.5623111,0
+KIM.US,D,20210920,000000,20.3022,20.6654,20.1342,20.4557,5518385.3085909,0
+KIM.US,D,20210921,000000,20.6557,20.7994,20.4741,20.4838,3989318.5738291,0
+KIM.US,D,20210922,000000,20.6275,21.0635,20.5314,20.8857,3407989.5555944,0
+KIM.US,D,20210923,000000,21.0003,21.2295,20.8663,20.9051,4577097.4776075,0
+KIM.US,D,20210924,000000,20.7712,20.9906,20.6323,20.6557,2699934.6526864,0
+KIM.US,D,20210927,000000,20.7897,21.0761,20.5508,20.5887,3560130.8522646,0
+KIM.US,D,20210928,000000,20.5314,20.6372,20.3217,20.3974,9124734.3331884,0
+KIM.US,D,20210929,000000,20.5887,20.6081,20.3837,20.5129,3924731.1521834,0
+KIM.US,D,20210930,000000,20.5887,20.5887,19.8439,19.8439,5628655.3859666,0
+KIM.US,D,20211001,000000,19.9002,20.9004,19.9002,20.7897,3938559.8386089,0
+KIM.US,D,20211004,000000,20.7421,20.9809,20.6469,20.8187,4541970.6779884,0
+KIM.US,D,20211005,000000,20.847,20.9148,20.4654,20.5411,3825971.5922471,0
+KIM.US,D,20211006,000000,20.3314,20.6945,19.9634,20.6848,4461372.3397613,0
+KIM.US,D,20211007,000000,20.847,21.2004,20.7615,20.8566,3807859.8028397,0
+KIM.US,D,20211008,000000,20.8857,21.1441,20.7712,20.7712,2830987.9234456,0
+KIM.US,D,20211011,000000,20.9333,20.9333,20.5887,20.8663,3255830.7516507,0
+KIM.US,D,20211012,000000,20.8372,21.1441,20.7518,21.115,4044213.1449655,0
+KIM.US,D,20211013,000000,21.0294,21.449,20.8857,21.383,4035182.4813325,0
+KIM.US,D,20211014,000000,21.517,21.6694,21.3489,21.4121,5022518.5611114,0
+KIM.US,D,20211015,000000,21.6121,21.7413,21.517,21.5267,4747120.9094497,0
+KIM.US,D,20211018,000000,21.3927,21.9374,21.3732,21.9277,5242892.911684,0
+KIM.US,D,20211019,000000,21.9568,21.9568,21.6218,21.651,4996713.869738,0
+KIM.US,D,20211020,000000,21.6024,22.2345,21.5927,22.2248,4253736.0754559,0
+KIM.US,D,20211021,000000,22.2345,22.2627,21.7704,21.8607,3210876.1925323,0
+KIM.US,D,20211022,000000,21.918,22.1521,21.7752,21.9568,2511222.7212492,0
+KIM.US,D,20211025,000000,21.9568,22.2054,21.8228,22.186,3297321.9601251,0
+KIM.US,D,20211026,000000,22.2005,22.3346,22.0714,22.2627,2963522.1035792,0
+KIM.US,D,20211027,000000,22.32,22.3297,21.6694,21.6888,3981398.077307,0
+KIM.US,D,20211028,000000,21.5645,21.7557,21.3247,21.746,5161205.0031385,0
+KIM.US,D,20211029,000000,21.651,21.7937,21.4781,21.6121,4688982.3435084,0
+KIM.US,D,20211101,000000,21.717,21.9471,21.4684,21.8898,3370519.8708385,0
+KIM.US,D,20211102,000000,22.1666,22.4977,21.9665,22.4248,4548818.0816257,0
+KIM.US,D,20211103,000000,22.3588,23.123,22.3588,22.9609,4498443.4765841,0
+KIM.US,D,20211104,000000,22.9609,22.9609,22.1957,22.387,7593199.0728561,0
+KIM.US,D,20211105,000000,23.362,23.859,22.9511,23.2764,4803816.6700826,0
+KIM.US,D,20211108,000000,23.2861,23.2861,22.1005,22.3006,4235797.2991047,0
+KIM.US,D,20211109,000000,22.2627,22.6267,22.2054,22.2345,2775592.8502535,0
+KIM.US,D,20211110,000000,22.1005,22.622,22.1005,22.387,3452848.3396281,0
+KIM.US,D,20211111,000000,22.4054,22.788,22.3006,22.7598,2430214.5068531,0
+KIM.US,D,20211112,000000,22.7977,22.856,22.4443,22.5113,2860769.8554337,0
+KIM.US,D,20211115,000000,22.7123,22.9511,22.6444,22.8268,2945317.6286057,0
+KIM.US,D,20211116,000000,22.7414,22.7463,22.2714,22.5395,3560587.0712166,0
+KIM.US,D,20211117,000000,22.4248,22.8074,22.119,22.788,2963748.6682957,0
+KIM.US,D,20211118,000000,22.9123,23.1424,22.7598,23.0279,3734957.4560973,0
+KIM.US,D,20211119,000000,22.9123,22.9609,22.6491,22.8268,3715116.5659668,0
+KIM.US,D,20211122,000000,23.3814,23.3911,23.023,23.0851,3858123.1852023,0
+KIM.US,D,20211123,000000,23.0279,23.362,22.9706,23.123,2610184.1297512,0
+KIM.US,D,20211124,000000,23.0949,23.3764,22.9609,23.3143,2024512.2778365,0
+KIM.US,D,20211126,000000,22.5589,22.5589,21.8083,22.2248,2609968.8932704,0
+KIM.US,D,20211129,000000,22.622,22.6637,21.885,22.2627,5826245.5647732,0
+KIM.US,D,20211130,000000,21.9568,21.9568,21.4121,21.4403,7456382.8195799,0
+KIM.US,D,20211201,000000,22.052,22.3491,21.01,21.0391,4873132.0854264,0
+KIM.US,D,20211202,000000,21.316,22.2811,21.2295,22.119,5735940.9881219,0
+KIM.US,D,20211203,000000,22.1715,22.1957,21.6218,21.8607,5129134.7675134,0
+KIM.US,D,20211206,000000,22.2151,22.6783,22.1384,22.3783,5444047.3654174,0
+KIM.US,D,20211207,000000,22.5589,22.889,22.4151,22.5783,3662563.8501276,0
+KIM.US,D,20211208,000000,22.6267,22.9347,22.5395,22.7803,3993126.920746,0
+KIM.US,D,20211209,000000,22.5395,22.617,22.3035,22.3374,3725770.256842,0
+KIM.US,D,20211210,000000,22.5783,22.6073,21.9665,22.116,4637111.381498,0
+KIM.US,D,20211213,000000,22.1063,22.2316,21.7791,22.116,3250681.5535478,0
+KIM.US,D,20211214,000000,22.116,22.2121,21.7694,21.8073,4456624.7791104,0
+KIM.US,D,20211215,000000,21.817,22.0103,21.384,21.9714,4778847.1786416,0
+KIM.US,D,20211216,000000,22.0481,22.3277,21.7976,21.9131,3956591.300526,0
+KIM.US,D,20211217,000000,21.952,22.1354,21.6587,21.9811,8377908.0282441,0
+KIM.US,D,20211220,000000,21.5664,21.6344,21.0897,21.4315,3938240.5883265,0
+KIM.US,D,20211221,000000,21.6101,22.5783,21.6101,22.5298,3579655.5816315,0
+KIM.US,D,20211222,000000,22.4821,22.8337,22.4044,22.6841,3121978.3768029,0
+KIM.US,D,20211223,000000,22.7997,22.9347,22.6356,22.8191,2376794.6660534,0
+KIM.US,D,20211227,000000,22.7706,23.1754,22.5589,23.1463,2239707.5649571,0
+KIM.US,D,20211228,000000,23.0794,23.3007,22.9833,23.2143,2561395.4777251,0
+KIM.US,D,20211229,000000,23.224,23.426,23.0114,23.358,2334867.8354194,0
+KIM.US,D,20211230,000000,23.3493,23.7629,23.3007,23.6183,2555864.2091229,0
+KIM.US,D,20211231,000000,23.5988,23.9746,23.561,23.7435,2500013.9468185,0
+KIM.US,D,20220103,000000,23.6667,24.0231,23.4833,23.6765,3615294.2115421,0
+KIM.US,D,20220104,000000,23.8979,24.4183,23.8882,24.3027,3075838.472281,0
+KIM.US,D,20220105,000000,24.6301,24.6301,23.8017,23.8493,3589993.1117431,0
+KIM.US,D,20220106,000000,24.0426,24.225,23.792,24.0037,3337449.6609417,0
+KIM.US,D,20220107,000000,23.9794,24.0999,23.8017,23.8396,4648040.0395518,0
+KIM.US,D,20220110,000000,23.927,24.225,23.5901,24.2056,4327669.2916584,0
+KIM.US,D,20220111,000000,24.225,24.3504,23.5804,24.1193,2780943.8969221,0
+KIM.US,D,20220112,000000,24.129,24.3407,24.0523,24.196,2732657.806631,0
+KIM.US,D,20220113,000000,24.3213,24.6777,24.2445,24.3027,4195689.1652408,0
+KIM.US,D,20220114,000000,24.1775,24.3407,23.7484,24.0902,4399680.827129,0
+KIM.US,D,20220118,000000,23.9746,24.0756,23.6814,23.9367,6303779.1073267,0
+KIM.US,D,20220119,000000,24.0134,24.0999,23.3201,23.3299,4110802.5748335,0
+KIM.US,D,20220120,000000,23.291,23.6765,22.79,22.79,4723438.7175344,0
+KIM.US,D,20220121,000000,22.7511,23.0987,22.6073,22.8191,5776951.2614936,0
+KIM.US,D,20220124,000000,22.3666,22.9735,21.9044,22.8958,6474631.5600636,0
+KIM.US,D,20220125,000000,22.5783,23.4736,22.3103,23.3396,8254122.3356875,0
+KIM.US,D,20220126,000000,23.5318,24.0164,22.9103,23.1463,6818573.2771932,0
+KIM.US,D,20220127,000000,23.3493,23.561,22.4773,22.5395,7237551.168759,0
+KIM.US,D,20220128,000000,22.4821,23.3299,22.251,23.3104,6825227.0709819,0
+KIM.US,D,20220131,000000,23.06,23.3871,22.8191,23.3677,6180798.7493534,0
+KIM.US,D,20220201,000000,23.2813,23.4833,23.06,23.2716,3689957.5840355,0
+KIM.US,D,20220202,000000,23.3396,23.7008,23.3104,23.628,4286122.4718446,0
+KIM.US,D,20220203,000000,23.4454,23.594,23.1366,23.156,4079281.2437263,0
+KIM.US,D,20220204,000000,22.9444,23.3201,22.5686,22.9541,5104824.3734294,0
+KIM.US,D,20220207,000000,23.055,23.2289,22.8677,22.925,6336822.5413932,0
+KIM.US,D,20220208,000000,23.1949,23.421,23.0114,23.2327,5278412.0801985,0
+KIM.US,D,20220209,000000,23.5221,23.8493,23.5221,23.792,5260346.633574,0
+KIM.US,D,20220210,000000,23.7484,24.1872,23.0939,23.2521,7772370.5700481,0
+KIM.US,D,20220211,000000,23.4163,23.8114,22.7608,23.0697,8209480.8478137,0
+KIM.US,D,20220214,000000,23.0794,23.2143,22.3811,22.4433,6454188.213755,0
+KIM.US,D,20220215,000000,22.7327,23.0259,22.6356,22.858,6547032.3749106,0
+KIM.US,D,20220216,000000,22.9103,23.392,22.8483,23.3774,5817384.8246776,0
+KIM.US,D,20220217,000000,23.224,23.3969,22.9347,23.0017,5101044.8620218,0
+KIM.US,D,20220218,000000,22.925,23.3493,22.7657,22.925,6836457.4720445,0
+KIM.US,D,20220222,000000,22.8861,23.127,22.5492,22.7997,7913650.1482398,0
+KIM.US,D,20220223,000000,22.9638,23.2289,22.2607,22.3277,6139837.9082837,0
+KIM.US,D,20220224,000000,21.7694,23.06,21.6636,22.9444,10324308.000698,0
+KIM.US,D,20220225,000000,23.0503,23.5464,22.9444,23.5221,7343525.7850772,0
+KIM.US,D,20220228,000000,23.1949,23.4551,22.554,22.6647,44083837.957947,0
+KIM.US,D,20220301,000000,22.5395,22.6841,21.885,22.0772,8512060.0864216,0
+KIM.US,D,20220302,000000,22.2694,23.0647,22.2024,22.8958,6929266.618653,0
+KIM.US,D,20220303,000000,23.0308,23.1366,22.7327,23.0017,4835543.9691141,0
+KIM.US,D,20220304,000000,22.5976,22.8764,22.3714,22.858,4829802.6132293,0
+KIM.US,D,20220307,000000,22.7997,22.9347,22.318,22.318,5182221.9701156,0
+KIM.US,D,20220308,000000,22.4044,23.1084,22.2938,22.8094,5665543.211337,0
+KIM.US,D,20220309,000000,23.3726,23.6007,23.2173,23.2367,4075834.3705161,0
+KIM.US,D,20220310,000000,22.858,23.2075,22.6348,23.159,3005769.214335,0
+KIM.US,D,20220311,000000,23.3823,23.5085,22.994,23.023,3260840.921405,0
+KIM.US,D,20220314,000000,23.3531,23.4793,22.4793,22.5764,3441155.5405758,0
+KIM.US,D,20220315,000000,22.8483,22.9842,22.5958,22.9648,4288972.0380747,0
+KIM.US,D,20220316,000000,23.2658,23.489,22.557,23.1784,4344750.2116057,0
+KIM.US,D,20220317,000000,22.9454,23.2561,22.8627,23.1881,2878942.4053789,0
+KIM.US,D,20220318,000000,23.023,23.3337,22.8871,23.324,7058022.3172186,0
+KIM.US,D,20220321,000000,23.4113,23.4987,23.0618,23.2561,3200982.5232972,0
+KIM.US,D,20220322,000000,23.5473,23.863,23.5085,23.7027,3943657.5447309,0
+KIM.US,D,20220323,000000,23.5764,23.693,23.2949,23.324,3297003.7396823,0
+KIM.US,D,20220324,000000,23.324,23.4307,23.1502,23.392,3526147.1746244,0
+KIM.US,D,20220325,000000,23.4502,23.7803,23.421,23.6736,4149071.4151351,0
+KIM.US,D,20220328,000000,23.6736,23.79,23.4016,23.6736,4472431.7874469,0
+KIM.US,D,20220329,000000,24.0329,24.6301,23.8338,24.6252,5284804.2947236,0
+KIM.US,D,20220330,000000,24.431,24.5377,24.1687,24.2756,2952082.6450735,0
+KIM.US,D,20220331,000000,24.3533,24.4796,23.9843,23.9843,5618166.4694308,0
+KIM.US,D,20220401,000000,24.1687,24.1687,23.7367,24.0717,3946936.5540829,0
+KIM.US,D,20220404,000000,24.0329,24.1687,23.6687,23.8969,2662229.1346574,0
+KIM.US,D,20220405,000000,23.8289,24.1446,23.3531,23.4502,3896181.9382212,0
+KIM.US,D,20220406,000000,23.3434,23.5764,23.0861,23.4696,3700648.3491371,0
+KIM.US,D,20220407,000000,23.3337,23.5085,22.8871,23.3337,5196528.5021251,0
+KIM.US,D,20220408,000000,23.4307,23.6881,23.2997,23.6444,2185025.1407824,0
+KIM.US,D,20220411,000000,23.6347,23.863,23.5376,23.761,4172989.4403234,0
+KIM.US,D,20220412,000000,23.7124,24.0426,23.6104,23.7027,2982587.5244754,0
+KIM.US,D,20220413,000000,23.7027,24.3679,23.7027,24.3242,3398801.3264995,0
+KIM.US,D,20220414,000000,24.4213,24.6446,24.3387,24.4019,3496912.0874749,0
+KIM.US,D,20220418,000000,24.4213,24.5863,24.2465,24.3824,2269562.6155583,0
+KIM.US,D,20220419,000000,24.5086,25.1543,24.5086,25.0524,4627087.9524707,0
+KIM.US,D,20220420,000000,25.2369,25.5671,25.1884,25.4603,4322024.7406979,0
+KIM.US,D,20220421,000000,25.703,25.7613,25.1787,25.2079,3545964.3784436,0
+KIM.US,D,20220422,000000,25.1399,25.1655,24.6834,24.7029,3386003.5095343,0
+KIM.US,D,20220425,000000,24.6057,24.9553,24.0814,24.8776,4156982.6431005,0
+KIM.US,D,20220426,000000,24.8389,25.1058,24.3921,24.4504,4616079.996766,0
+KIM.US,D,20220427,000000,24.6349,24.9359,24.295,24.5086,4888270.7278492,0
+KIM.US,D,20220428,000000,24.6446,25.7952,24.4407,25.5866,4759973.3079148,0
+KIM.US,D,20220429,000000,25.3923,25.538,24.528,24.596,7487750.7045839,0
+KIM.US,D,20220502,000000,24.664,24.7806,23.3143,23.9066,6657117.0811547,0
+KIM.US,D,20220503,000000,24.0037,24.4747,23.6396,24.3242,4457074.8190246,0
+KIM.US,D,20220504,000000,24.3047,24.6252,23.9746,24.5766,6241316.2448184,0
+KIM.US,D,20220505,000000,24.5183,24.5524,23.2414,23.4987,5997347.2386982,0
+KIM.US,D,20220506,000000,23.324,23.5667,22.9648,23.2949,5552122.8545617,0
+KIM.US,D,20220509,000000,22.9745,23.1104,22.5472,22.6734,6520449.1247841,0
+KIM.US,D,20220510,000000,22.8968,23.0521,22.018,22.0714,5756600.6007509,0
+KIM.US,D,20220511,000000,22.1783,22.6541,21.4985,21.5471,6159767.3646216,0
+KIM.US,D,20220512,000000,21.5567,22.0908,21.4014,21.8481,8769312.993808,0
+KIM.US,D,20220513,000000,22.0228,22.6055,21.7413,22.5764,6850152.2793192,0
+KIM.US,D,20220516,000000,22.5764,22.7414,22.3918,22.5667,4301955.2261716,0
+KIM.US,D,20220517,000000,22.926,23.392,22.7851,23.392,4993303.0409146,0
+KIM.US,D,20220518,000000,23.227,23.2658,22.2462,22.3141,5470711.972874,0
+KIM.US,D,20220519,000000,22.0811,22.5034,21.8967,21.9161,6605602.443653,0
+KIM.US,D,20220520,000000,22.2171,22.2316,20.746,21.3723,6980270.4557029,0
+KIM.US,D,20220523,000000,21.5761,21.8093,21.0907,21.45,4199956.8206285,0
+KIM.US,D,20220524,000000,21.382,21.8529,20.7994,21.8287,5620865.6790765,0
+KIM.US,D,20220525,000000,21.6053,22.2268,21.5471,22.1103,5180067.5456293,0
+KIM.US,D,20220526,000000,22.2851,22.6152,22.2704,22.4598,4263322.8524841,0
+KIM.US,D,20220527,000000,22.6152,23.0667,22.6055,23.0521,3010357.1498448,0
+KIM.US,D,20220531,000000,22.8968,23.1735,22.7706,22.9648,8401137.0907263,0
+KIM.US,D,20220601,000000,23.0327,23.0424,21.9354,22.2754,4771774.2401273,0
+KIM.US,D,20220602,000000,22.1685,22.6541,21.984,22.6444,3149680.0327574,0
+KIM.US,D,20220603,000000,22.5278,22.5764,22.1297,22.2851,5971108.9848446,0
+KIM.US,D,20220606,000000,22.4695,22.4695,21.9548,21.984,3354020.8102768,0
+KIM.US,D,20220607,000000,21.751,22.3821,21.6927,22.3627,4019976.8993344,0
+KIM.US,D,20220608,000000,22.1766,22.2452,21.7261,21.7456,2671786.3163723,0
+KIM.US,D,20220609,000000,21.6869,21.7211,20.8836,20.8934,2990941.9362336,0
+KIM.US,D,20220610,000000,20.5702,20.7514,20.2175,20.2273,5673077.0769679,0
+KIM.US,D,20220613,000000,19.7082,19.7572,18.9882,19.0813,4512499.8638969,0
+KIM.US,D,20220614,000000,19.1401,19.2527,18.6111,18.807,4775163.1739132,0
+KIM.US,D,20220615,000000,19.0029,19.3017,18.6699,18.9148,8009333.6199875,0
+KIM.US,D,20220616,000000,18.4641,18.5719,18.1458,18.3662,5291193.5135236,0
+KIM.US,D,20220617,000000,18.4445,18.856,18.3956,18.5523,8604780.4926893,0
+KIM.US,D,20220621,000000,18.807,19.0127,18.6209,18.6307,4789943.7085007,0
+KIM.US,D,20220622,000000,18.2977,18.9148,18.2095,18.6307,5426949.2220361,0
+KIM.US,D,20220623,000000,18.7678,19.2086,18.6797,19.1597,5756699.7022337,0
+KIM.US,D,20220624,000000,19.3849,19.767,19.2673,19.7278,8675966.5609482,0
+KIM.US,D,20220627,000000,19.669,19.9825,19.5172,19.8845,6115382.3795724,0
+KIM.US,D,20220628,000000,20.0706,20.5064,19.86,19.9531,6195149.0800463,0
+KIM.US,D,20220629,000000,19.8747,19.9041,19.5662,19.767,3664540.4516859,0
+KIM.US,D,20220630,000000,19.5025,19.7278,19.2086,19.3653,5780248.7139293,0
+KIM.US,D,20220701,000000,19.3849,19.8698,19.2673,19.7964,4291586.1022958,0
+KIM.US,D,20220705,000000,19.5025,19.718,19.189,19.6984,4530439.0511998,0
+KIM.US,D,20220706,000000,19.7376,19.9825,19.3311,19.5025,4002774.5789634,0
+KIM.US,D,20220707,000000,19.6886,19.8453,19.5612,19.6396,2648612.9944631,0
+KIM.US,D,20220708,000000,19.6396,19.669,19.2478,19.4143,3063584.8233111,0
+KIM.US,D,20220711,000000,19.2282,19.4437,19.1449,19.4143,2680045.3662972,0
+KIM.US,D,20220712,000000,19.3261,19.8992,19.3163,19.7768,4379824.1990956,0
+KIM.US,D,20220713,000000,19.5221,19.6592,19.2967,19.4731,3179119.6416057,0
+KIM.US,D,20220714,000000,18.9833,19.2282,18.905,19.0813,5326871.7924823,0
+KIM.US,D,20220715,000000,19.4829,19.9041,19.1988,19.7082,3810571.480037,0
+KIM.US,D,20220718,000000,19.8159,20.0021,19.7768,19.9433,3243416.7025848,0
+KIM.US,D,20220719,000000,20.2077,20.6388,20.1245,20.58,2922903.2908323,0
+KIM.US,D,20220720,000000,20.5212,21.1579,20.4918,20.9717,4910122.5834218,0
+KIM.US,D,20220721,000000,20.8249,20.9815,20.5996,20.9717,2821168.9468128,0
+KIM.US,D,20220722,000000,21.0893,21.246,20.9032,21.0109,2013514.5149524,0
+KIM.US,D,20220725,000000,21.0305,21.0982,20.8836,21.0697,3738700.3904555,0
+KIM.US,D,20220726,000000,20.9815,21.1187,20.7122,20.7367,3789949.3776287,0
+KIM.US,D,20220727,000000,20.8347,21.1285,20.7514,21.0599,3777701.6864112,0
+KIM.US,D,20220728,000000,21.2754,21.5105,21.0942,21.4126,4113162.0388251,0
+KIM.US,D,20220729,000000,21.4811,21.7995,21.3734,21.6575,8736095.3029109,0
+KIM.US,D,20220801,000000,21.4811,21.5007,21.1383,21.246,4154710.4706971,0
+KIM.US,D,20220802,000000,21.1187,21.246,20.9227,20.9325,2857984.5040924,0
+KIM.US,D,20220803,000000,21.0893,21.4664,20.9815,20.9913,3487929.4997934,0
+KIM.US,D,20220804,000000,20.9521,21.0746,20.8053,20.9032,2456090.355039,0
+KIM.US,D,20220805,000000,20.7563,20.9717,20.673,20.9717,1685341.3193202,0
+KIM.US,D,20220808,000000,21.1873,21.5546,21.1775,21.4224,2231918.9137951,0
+KIM.US,D,20220809,000000,21.5203,21.6085,21.3244,21.5889,2747487.8083417,0
+KIM.US,D,20220810,000000,22.0003,22.1668,21.8827,22.157,2293594.3134384,0
+KIM.US,D,20220811,000000,22.3431,22.5977,22.2354,22.3823,2522714.0383641,0
+KIM.US,D,20220812,000000,22.5879,22.9162,22.4557,22.872,3186062.7563819,0
+KIM.US,D,20220815,000000,22.872,23.2296,22.7741,23.1268,4871301.9860862,0
+KIM.US,D,20220816,000000,23.0288,23.4011,23.0288,23.2443,2037323.8551686,0
+KIM.US,D,20220817,000000,23.0092,23.117,22.7839,22.9112,2471837.6782889,0
+KIM.US,D,20220818,000000,22.9406,23.0582,22.7643,22.9014,2156374.6398341,0
+KIM.US,D,20220819,000000,22.7643,22.8916,22.157,22.2648,6375237.2042558,0
+KIM.US,D,20220822,000000,21.9219,21.9268,21.5203,21.5497,3219861.5655122,0
+KIM.US,D,20220823,000000,21.6771,21.7015,21.4126,21.5301,2381317.8785741,0
+KIM.US,D,20220824,000000,21.5889,21.7651,21.4616,21.6477,2410671.7058289,0
+KIM.US,D,20220825,000000,21.7553,22.0003,21.6721,21.9807,1636302.5723309,0
+KIM.US,D,20220826,000000,22.059,22.059,21.246,21.2754,3372236.4425942,0
+KIM.US,D,20220829,000000,21.1285,21.2656,20.9227,20.9913,2825466.9196415,0
+KIM.US,D,20220830,000000,21.0697,21.295,20.9521,21.0011,2971811.3631133,0
+KIM.US,D,20220831,000000,21.1187,21.1824,20.629,20.6485,4299412.2922494,0
+KIM.US,D,20220901,000000,20.5408,20.8836,20.2469,20.8641,2872234.1726774,0
+KIM.US,D,20220902,000000,21.1285,21.1873,20.6534,20.7955,3228287.021511,0
+KIM.US,D,20220906,000000,20.9521,21.0305,20.5996,20.8543,3043893.7781996,0
+KIM.US,D,20220907,000000,20.8249,21.4224,20.8053,21.3048,3919216.2701556,0
+KIM.US,D,20220908,000000,21.097,21.4829,21.0574,21.4335,4612623.8146098,0
+KIM.US,D,20220909,000000,21.5522,21.8787,21.473,21.7798,3777431.2856917,0
+KIM.US,D,20220912,000000,21.9084,22.1657,21.8392,22.0668,3479087.822009,0
+KIM.US,D,20220913,000000,21.5819,21.6512,20.9931,21.0574,4764638.7847323,0
+KIM.US,D,20220914,000000,20.8595,20.9981,20.4835,20.6022,4640990.5103808,0
+KIM.US,D,20220915,000000,20.6418,20.904,20.439,20.4637,2745910.2986014,0
+KIM.US,D,20220916,000000,20.4934,20.533,20.0382,20.5231,6372586.7947771,0
+KIM.US,D,20220919,000000,20.2856,20.6418,20.1965,20.6418,3083766.0329626,0
+KIM.US,D,20220920,000000,20.3647,20.4043,19.8749,20.0382,4166470.3619626,0
+KIM.US,D,20220921,000000,20.2361,20.3153,19.5929,19.5929,3691554.0701621,0
+KIM.US,D,20220922,000000,19.5929,19.5929,18.9052,18.9695,3169673.5655878,0
+KIM.US,D,20220923,000000,18.6627,18.7815,18.3461,18.6133,4564501.4887846,0
+KIM.US,D,20220926,000000,18.3461,18.3758,17.594,17.8513,7731372.7441703,0
+KIM.US,D,20220927,000000,17.9997,18.168,17.7425,17.9701,4864064.7102798,0
+KIM.US,D,20220928,000000,18.2026,18.5341,17.9404,18.445,4681532.5517394,0
+KIM.US,D,20220929,000000,18.168,18.1917,17.5248,17.8909,4601106.3499963,0
+KIM.US,D,20220930,000000,18.1185,18.356,17.9156,18.2174,6366507.2065421,0
+KIM.US,D,20221003,000000,18.5737,18.6578,18.1086,18.544,4600266.5664486,0
+KIM.US,D,20221004,000000,18.8112,19.2169,18.7815,19.1377,4220969.3835596,0
+KIM.US,D,20221005,000000,18.8112,19.2367,18.5737,19.0981,5243185.0434445,0
+KIM.US,D,20221006,000000,19.0388,19.2367,18.7815,18.9596,3866170.4350447,0
+KIM.US,D,20221007,000000,18.8211,18.9349,18.2669,18.4351,5504206.1413198,0
+KIM.US,D,20221010,000000,18.544,18.7122,18.3263,18.445,2607743.1671732,0
+KIM.US,D,20221011,000000,18.4648,18.8606,18.2768,18.6825,4908566.1643221,0
+KIM.US,D,20221012,000000,18.6528,18.7963,18.4846,18.6726,4164061.1634333,0
+KIM.US,D,20221013,000000,18.3362,19.2515,18.0195,19.1377,12434401.127251,0
+KIM.US,D,20221014,000000,19.4445,19.5731,18.7221,18.7617,6895923.5305095,0
+KIM.US,D,20221017,000000,19.2268,19.4296,18.9448,19.0783,7018722.9261846,0
+KIM.US,D,20221018,000000,19.4742,19.6325,19.207,19.4643,6231184.8292498,0
+KIM.US,D,20221019,000000,19.3257,19.3999,18.7716,18.9002,3761633.0471813,0
+KIM.US,D,20221020,000000,19.0289,19.301,18.9398,19.019,4572422.3352916,0
+KIM.US,D,20221021,000000,18.9992,19.4841,18.92,19.4841,5364163.3922447,0
+KIM.US,D,20221024,000000,19.6226,19.7306,19.4346,19.6919,7147597.8678154,0
+KIM.US,D,20221025,000000,19.7314,20.5033,19.7117,20.2856,11607758.019288,0
+KIM.US,D,20221026,000000,20.3549,20.4637,20.147,20.2856,9484148.5515437,0
+KIM.US,D,20221027,000000,20.7408,20.9684,20.345,20.4835,5831614.6045418,0
+KIM.US,D,20221028,000000,20.3944,20.9288,20.3153,20.8892,3541418.759966,0
+KIM.US,D,20221031,000000,20.6814,21.2702,20.5627,21.1564,4928548.1620234,0
+KIM.US,D,20221101,000000,21.3246,21.4137,21.102,21.2949,4452991.1689362,0
+KIM.US,D,20221102,000000,21.1267,21.3444,20.5379,20.6121,6052527.1955254,0
+KIM.US,D,20221103,000000,20.2757,20.7556,20.0431,20.533,4712051.761297,0
+KIM.US,D,20221104,000000,20.721,21.3543,20.7012,21.196,4950300.6781071,0
+KIM.US,D,20221107,000000,21.3345,21.5027,20.8991,21.2652,4328848.7259266,0
+KIM.US,D,20221108,000000,21.285,21.384,20.7408,20.8892,4967471.2704777,0
+KIM.US,D,20221109,000000,20.8001,21.1069,20.5429,20.5528,4806936.1859255,0
+KIM.US,D,20221110,000000,21.4532,22.3339,21.384,22.0767,6075813.7566458,0
+KIM.US,D,20221111,000000,22.1657,22.3042,21.8194,21.948,3658011.2356046,0
+KIM.US,D,20221114,000000,21.7798,22.0519,21.5819,21.5819,3779655.5499379,0
+KIM.US,D,20221115,000000,21.9084,22.1509,21.5819,21.859,4403772.3748206,0
+KIM.US,D,20221116,000000,21.76,21.8293,21.4236,21.5027,3665311.592222,0
+KIM.US,D,20221117,000000,21.1762,21.8095,21.1069,21.7798,4022396.4497442,0
+KIM.US,D,20221118,000000,22.1063,22.1657,21.8194,21.9183,3293980.7314834,0
+KIM.US,D,20221121,000000,21.8293,22.1657,21.8095,21.9975,2844321.6120165,0
+KIM.US,D,20221122,000000,22.0865,22.5516,22.0668,22.5219,3083150.5959222,0
+KIM.US,D,20221123,000000,22.4527,22.6308,22.3092,22.3933,2285763.485201,0
+KIM.US,D,20221125,000000,22.3339,22.5516,22.3339,22.4824,1093319.3547349,0
+KIM.US,D,20221128,000000,22.324,22.4428,21.76,21.8392,2278592.4815248,0
+KIM.US,D,20221129,000000,21.8985,22.5022,21.8095,22.4824,3279132.4286348,0
+KIM.US,D,20221130,000000,22.3735,22.6902,22.1212,22.6803,4843218.6753541,0
+KIM.US,D,20221201,000000,22.7594,22.9376,22.2152,22.4131,4560595.6363031,0
+KIM.US,D,20221202,000000,22.1657,22.5269,22.0767,22.3735,4470610.4543215,0
+KIM.US,D,20221205,000000,22.1558,22.1558,21.7699,21.8787,3567521.7792664,0
+KIM.US,D,20221206,000000,22.0074,22.1162,21.6907,21.859,4077943.4322787,0
+KIM.US,D,20221207,000000,21.8095,22.1756,21.6907,21.76,5177752.6666089,0
+KIM.US,D,20221208,000000,21.96,22.15,21.71,21.75,4454109,0
+KIM.US,D,20221209,000000,21.68,21.925,21.59,21.71,3342870,0
+KIM.US,D,20221212,000000,21.73,21.84,21.525,21.82,4529170,0
+KIM.US,D,20221213,000000,22.49,22.54,21.635,21.95,5377614,0
+KIM.US,D,20221214,000000,21.9,22.38,21.79,22.01,5893326,0
+KIM.US,D,20221215,000000,21.73,21.83,21.46,21.53,3728495,0
+KIM.US,D,20221216,000000,21.22,21.44,20.905,21.23,10152727,0
+KIM.US,D,20221219,000000,21.25,21.3,20.83,20.98,2762432,0
+KIM.US,D,20221220,000000,20.86,21.025,20.635,20.92,4200416,0
+KIM.US,D,20221221,000000,21.37,21.425,21.04,21.1,2664388,0
+KIM.US,D,20221222,000000,20.96,21.06,20.505,20.9,2838447,0
+KIM.US,D,20221223,000000,20.77,21.28,20.77,21.27,2621515,0
+KIM.US,D,20221227,000000,21.43,21.43,21.14,21.3,2372720,0
+KIM.US,D,20221228,000000,21.3,21.4,20.85,20.88,3912187,0
+KIM.US,D,20221229,000000,21.01,21.24,20.94,21.16,2323746,0
+KIM.US,D,20221230,000000,21.03,21.235,20.93,21.18,2922001,0
+KIM.US,D,20230103,000000,21.47,21.54,21.01,21.24,3236577,0
+KIM.US,D,20230104,000000,21.45,21.8,21.3701,21.65,2891906,0
+KIM.US,D,20230105,000000,21.41,21.49,20.84,20.97,3710167,0
+KIM.US,D,20230106,000000,21.09,21.58,21.04,21.53,3535589,0
+KIM.US,D,20230109,000000,21.32,21.605,21,21.09,4021976,0
+KIM.US,D,20230110,000000,20.7,20.83,20.095,20.38,5723120,0
+KIM.US,D,20230111,000000,20.56,21.06,20.375,21.03,8083043,0
+KIM.US,D,20230112,000000,21.2,21.73,20.92,21.7,5626798,0
+KIM.US,D,20230113,000000,21.44,21.51,21.225,21.35,4441450,0
+KIM.US,D,20230117,000000,21.24,22.09,21.24,21.95,6409620,0
+KIM.US,D,20230118,000000,21.98,22.08,21.315,21.35,4769130,0
+KIM.US,D,20230119,000000,21.13,21.435,21.07,21.14,4170956,0
+KIM.US,D,20230120,000000,21.18,21.47,20.85,21.44,4122300,0
+KIM.US,D,20230123,000000,21.47,21.91,21.37,21.86,3545567,0
+KIM.US,D,20230124,000000,21.8,22.04,21.63,21.94,2662376,0
+KIM.US,D,20230125,000000,21.86,22.13,21.69,22.09,2701483,0
+KIM.US,D,20230126,000000,22.2,22.3,21.985,22.12,2518891,0
+KIM.US,D,20230127,000000,22.09,22.705,22.06,22.65,3047378,0
+KIM.US,D,20230130,000000,22.48,22.65,22.09,22.11,3631395,0
+KIM.US,D,20230131,000000,22.15,22.55,22.01,22.46,10134030,0
+KIM.US,D,20230201,000000,22.32,22.765,22.005,22.53,4697212,0
+KIM.US,D,20230202,000000,22.71,23.27,22.69,23.07,5415424,0
+KIM.US,D,20230203,000000,22.75,22.8,22.38,22.53,4645404,0
+KIM.US,D,20230206,000000,22.25,22.38,21.965,22.29,2911989,0
+KIM.US,D,20230207,000000,22.15,22.555,21.94,22.36,5146608,0
+KIM.US,D,20230208,000000,22.22,22.375,22.08,22.16,3945998,0
+KIM.US,D,20230209,000000,21.92,22.14,21.26,21.41,7078373,0
+KIM.US,D,20230210,000000,21.44,21.74,21.195,21.67,4377940,0
+KIM.US,D,20230213,000000,21.72,21.915,21.68,21.8,3352424,0
+KIM.US,D,20230214,000000,21.73,21.88,21.355,21.42,6616437,0
+KIM.US,D,20230215,000000,21.25,21.425,21.18,21.3,6580037,0
+KIM.US,D,20230216,000000,21.01,21.32,20.9,21.12,4524723,0
+KIM.US,D,20230217,000000,21.14,21.1977,20.78,21.15,2898369,0
+KIM.US,D,20230221,000000,20.88,21.03,20.4,20.45,3505614,0
+KIM.US,D,20230222,000000,20.5,20.64,20.29,20.38,4065397,0
+KIM.US,D,20230223,000000,20.57,20.66,20.285,20.6,3698582,0
+KIM.US,D,20230224,000000,20.39,20.7,20.27,20.64,4834743,0
+KIM.US,D,20230227,000000,20.95,21.02,20.574,20.63,3632996,0
+KIM.US,D,20230228,000000,20.65,20.9,20.57,20.61,3891624,0
+KIM.US,D,20230301,000000,20.47,20.62,20.13,20.5,3437401,0
+KIM.US,D,20230302,000000,20.39,20.55,20.28,20.45,5715327,0
+KIM.US,D,20230303,000000,20.67,20.74,20.43,20.66,4574617,0
+KIM.US,D,20230306,000000,20.8,20.8,20.42,20.48,3971114,0
+KIM.US,D,20230307,000000,20.41,20.48,19.58,19.71,4911188,0
+KIM.US,D,20230308,000000,19.51,20.03,19.45,20,5140464,0
+KIM.US,D,20230309,000000,20.005,20.03,19.575,19.58,3648042,0
+KIM.US,D,20230310,000000,19.54,19.54,18.64,18.78,4766842,0
+KIM.US,D,20230313,000000,18.58,19.14,18.53,18.96,5976400,0
+KIM.US,D,20230314,000000,19.34,19.43,19.005,19.2,4796367,0
+KIM.US,D,20230315,000000,18.86,18.865,18.31,18.67,6358940,0
+KIM.US,D,20230316,000000,18.535,18.63,18.045,18.35,9764945,0
+KIM.US,D,20230317,000000,18.22,18.28,17.615,17.67,8349967,0
+KIM.US,D,20230320,000000,17.79,18.2,17.645,18.1,5710483,0
+KIM.US,D,20230321,000000,18.4,18.53,18.14,18.22,4311513,0
+KIM.US,D,20230322,000000,17.99,18.175,17.56,17.57,4319320,0
+KIM.US,D,20230323,000000,17.61,17.92,17.34,17.51,5177631,0
+KIM.US,D,20230324,000000,17.4,18.045,17.38,18.01,5366422,0
+KIM.US,D,20230327,000000,18.2,18.3,17.99,18.17,6302486,0
+KIM.US,D,20230328,000000,17.92,18.3,17.92,18.23,3052252,0
+KIM.US,D,20230329,000000,18.5,18.63,18.37,18.6,4736451,0
+KIM.US,D,20230330,000000,18.96,19.035,18.77,18.81,3796645,0
+KIM.US,D,20230331,000000,18.94,19.55,18.91,19.53,6316840,0
+KIM.US,D,20230403,000000,19.55,19.93,19.345,19.47,5760139,0
+KIM.US,D,20230404,000000,19.55,19.58,19.095,19.34,3230559,0
+KIM.US,D,20230405,000000,19.15,19.245,18.98,19.12,3533359,0
+KIM.US,D,20230406,000000,19.2,19.2,18.89,19.07,3177281,0
+KIM.US,D,20230410,000000,19.03,19.205,18.83,19.19,2846879,0
+KIM.US,D,20230411,000000,19.28,19.48,19.17,19.29,3440178,0
+KIM.US,D,20230412,000000,19.53,19.56,18.96,18.97,2904741,0
+KIM.US,D,20230413,000000,18.93,18.95,18.54,18.83,4440750,0
+KIM.US,D,20230414,000000,19,19.075,18.55,18.7,3935336,0
+KIM.US,D,20230417,000000,18.75,19.14,18.72,19.12,5806289,0
+KIM.US,D,20230418,000000,19.12,19.21,19,19.1,3993043,0
+KIM.US,D,20230419,000000,18.97,19.27,18.915,19.2,3305049,0
+KIM.US,D,20230420,000000,19.1,19.14,18.93,19.03,3515840,0
+KIM.US,D,20230421,000000,19.12,19.23,18.895,19.18,3588071,0
+KIM.US,D,20230424,000000,19.23,19.2473,18.76,18.82,4087239,0
+KIM.US,D,20230425,000000,18.69,18.925,18.61,18.86,4971106,0
+KIM.US,D,20230426,000000,18.64,18.96,18.595,18.66,3952968,0
+KIM.US,D,20230427,000000,18.75,19.11,18.59,18.99,3958154,0
+KIM.US,D,20230428,000000,18.98,19.375,18.925,19.19,4686412,0
+KIM.US,D,20230501,000000,19.13,19.23,18.75,18.85,4391324,0
+KIM.US,D,20230502,000000,18.73,18.82,18.39,18.53,4870308,0
+KIM.US,D,20230503,000000,18.58,18.96,18.42,18.45,6259176,0
+KIM.US,D,20230504,000000,18.3,18.58,18.12,18.44,5195405,0
+KIM.US,D,20230505,000000,18.56,18.82,18.51,18.81,4341642,0
+KIM.US,D,20230508,000000,18.68,18.81,18.41,18.5,5288681,0
+KIM.US,D,20230509,000000,18.31,18.33,17.98,18.16,5330875,0
+KIM.US,D,20230510,000000,18.4,18.44,18.06,18.13,2788385,0
+KIM.US,D,20230511,000000,17.97,18.065,17.82,18,4364832,0
+KIM.US,D,20230512,000000,18.07,18.3,17.88,18.27,5481150,0
+KIM.US,D,20230515,000000,18.44,18.84,18.33,18.69,4355871,0
+KIM.US,D,20230516,000000,18.7,18.7,18.02,18.06,4445224,0
+KIM.US,D,20230517,000000,18.2,18.59,18.075,18.56,4343571,0
+KIM.US,D,20230518,000000,18.43,18.53,18.22,18.38,5330637,0
+KIM.US,D,20230519,000000,18.52,18.53,18.125,18.32,4051467,0
+KIM.US,D,20230522,000000,18.3,18.8,18.3,18.78,4161838,0
+KIM.US,D,20230523,000000,18.81,18.94,18.405,18.42,2678284,0
+KIM.US,D,20230524,000000,18.12,18.18,17.955,18.03,3365636,0
+KIM.US,D,20230525,000000,17.93,18.015,17.6,17.89,5101527,0
+KIM.US,D,20230526,000000,17.89,18.1,17.765,18.07,3123444,0
+KIM.US,D,20230530,000000,18.13,18.275,18,18.15,3903476,0
+KIM.US,D,20230531,000000,18.15,18.42,17.96,18.38,7462993,0
+KIM.US,D,20230601,000000,18.43,18.43,18.01,18.21,4568296,0
+KIM.US,D,20230602,000000,18.48,18.845,18.375,18.76,4518821,0
+KIM.US,D,20230605,000000,18.68,18.98,18.67,18.7,2852425,0
+KIM.US,D,20230606,000000,18.7,18.995,18.69,18.95,3874894,0
+KIM.US,D,20230607,000000,18.89,19.51,18.795,19.41,4813279,0
+KIM.US,D,20230608,000000,19.33,19.375,18.97,19.22,4044695,0
+KIM.US,D,20230609,000000,19.18,19.43,19.13,19.4,3968622,0
+KIM.US,D,20230612,000000,19.44,19.47,19.23,19.37,3467084,0
+KIM.US,D,20230613,000000,19.36,19.655,19.26,19.27,4674866,0
+KIM.US,D,20230614,000000,19.41,19.64,19.135,19.3,3492822,0
+KIM.US,D,20230615,000000,19.23,19.38,19.04,19.38,3062926,0
+KIM.US,D,20230616,000000,19.45,19.53,19.3,19.45,4548327,0
+KIM.US,D,20230620,000000,19.4,19.43,19,19.23,4246807,0
+KIM.US,D,20230621,000000,19.16,19.22,18.985,19.1,3305839,0
+KIM.US,D,20230622,000000,19.19,19.21,18.63,18.85,3170301,0
+KIM.US,D,20230623,000000,18.7,18.79,18.36,18.42,5367899,0
+KIM.US,D,20230626,000000,18.41,19.08,18.39,19.04,3497082,0
+KIM.US,D,20230627,000000,19.09,19.405,18.97,19.38,2343507,0
+KIM.US,D,20230628,000000,19.35,19.465,19.16,19.31,3914313,0
+KIM.US,D,20230629,000000,19.27,19.725,19.2,19.7,2552921,0
+KIM.US,D,20230630,000000,19.96,19.96,19.42,19.72,5166483,0
+KIM.US,D,20230703,000000,19.61,20.2,19.61,20.12,1796258,0
+KIM.US,D,20230705,000000,19.99,20.35,19.78,20.2,4377668,0
+KIM.US,D,20230706,000000,19.91,20.26,19.695,20.23,3195240,0
+KIM.US,D,20230707,000000,20.11,20.275,19.87,19.9,3817606,0
+KIM.US,D,20230710,000000,19.88,19.97,19.75,19.79,4167090,0
+KIM.US,D,20230711,000000,19.92,20.31,19.845,20.28,2644702,0
+KIM.US,D,20230712,000000,20.51,20.61,20.38,20.45,5190890,0
+KIM.US,D,20230713,000000,20.45,20.679,20.35,20.67,3399357,0
+KIM.US,D,20230714,000000,20.62,20.63,20.385,20.51,2086447,0
+KIM.US,D,20230717,000000,20.44,20.68,20.36,20.64,2670001,0
+KIM.US,D,20230718,000000,20.65,20.71,20.28,20.51,6013580,0
+KIM.US,D,20230719,000000,20.65,20.98,20.6,20.86,5141618,0
+KIM.US,D,20230720,000000,20.93,20.95,20.615,20.87,3911235,0
+KIM.US,D,20230721,000000,20.97,21.11,20.765,20.92,3829575,0
+KIM.US,D,20230724,000000,20.98,21.09,20.81,20.96,3722086,0
+KIM.US,D,20230725,000000,20.93,20.995,20.56,20.6,4307615,0
+KIM.US,D,20230726,000000,20.58,20.78,20.525,20.73,7350831,0
+KIM.US,D,20230727,000000,21.05,21.05,20.105,20.17,4405563,0
+KIM.US,D,20230728,000000,20.39,20.41,20.07,20.18,3643314,0
+KIM.US,D,20230731,000000,20.2,20.42,20.09,20.26,11341932,0
+KIM.US,D,20230801,000000,20.27,20.31,19.935,20.17,4324699,0
+KIM.US,D,20230802,000000,20.01,20.235,19.87,20.2,3181879,0
+KIM.US,D,20230803,000000,20.09,20.165,19.755,20.08,7059601,0
+KIM.US,D,20230804,000000,20.08,20.4,19.88,20,3541232,0
+KIM.US,D,20230807,000000,20.04,20.225,19.985,20.13,2307033,0
+KIM.US,D,20230808,000000,19.91,20.09,19.81,19.98,2344076,0
+KIM.US,D,20230809,000000,19.91,20.54,19.8,20.38,3997282,0
+KIM.US,D,20230810,000000,20.49,20.7,20.29,20.36,4485343,0
+KIM.US,D,20230811,000000,20.25,20.39,20.23,20.37,3297090,0
+KIM.US,D,20230814,000000,20.32,20.425,20.105,20.21,2780602,0
+KIM.US,D,20230815,000000,20.04,20.04,19.74,19.81,2720558,0
+KIM.US,D,20230816,000000,19.78,19.84,19.22,19.23,4480312,0
+KIM.US,D,20230817,000000,19.26,19.3697,18.94,18.95,3426286,0
+KIM.US,D,20230818,000000,18.73,19.175,18.73,19.09,3706411,0
+KIM.US,D,20230821,000000,19.03,19.065,18.575,18.76,2334083,0
+KIM.US,D,20230822,000000,18.85,18.91,18.54,18.58,3562369,0
+KIM.US,D,20230823,000000,18.63,18.91,18.535,18.9,2224224,0
+KIM.US,D,20230824,000000,18.78,19.09,18.71,18.72,4362830,0
+KIM.US,D,20230825,000000,18.79,18.9579,18.71,18.75,4136249,0
+KIM.US,D,20230828,000000,18.48,19.16,18.43,18.77,13377256,0
+KIM.US,D,20230829,000000,18.88,18.94,18.665,18.85,7351346,0
+KIM.US,D,20230830,000000,18.88,19.01,18.745,18.99,5573151,0
+KIM.US,D,20230831,000000,18.98,19.08,18.81,18.94,6232654,0
+KIM.US,D,20230901,000000,19.07,19.105,18.85,18.88,5406183,0
+KIM.US,D,20230905,000000,18.84,18.86,18.49,18.53,6366701,0
+KIM.US,D,20230906,000000,18.32,18.64,18.26,18.62,5573960,0
+KIM.US,D,20230907,000000,18.62,18.715,18.42,18.56,4998871,0
+KIM.US,D,20230908,000000,18.55,18.69,18.475,18.58,5972612,0
+KIM.US,D,20230911,000000,18.73,18.73,18.43,18.57,4305243,0
+KIM.US,D,20230912,000000,18.54,18.815,18.47,18.76,3914827,0
+KIM.US,D,20230913,000000,18.86,18.89,18.475,18.57,4171631,0
+KIM.US,D,20230914,000000,18.75,19.175,18.7,19.06,4099757,0
+KIM.US,D,20230915,000000,19.06,19.095,18.84,18.88,7223387,0
+KIM.US,D,20230918,000000,18.93,18.975,18.57,18.61,5010904,0
+KIM.US,D,20230919,000000,18.62,18.73,18.48,18.49,3626965,0
+KIM.US,D,20230920,000000,18.69,18.78,18.43,18.45,4416587,0
+KIM.US,D,20230921,000000,18.33,18.3375,17.94,17.97,3539520,0
+KIM.US,D,20230922,000000,17.97,18.075,17.67,17.69,4052476,0
+KIM.US,D,20230925,000000,17.6,17.75,17.51,17.69,3316313,0
+KIM.US,D,20230926,000000,17.54,17.63,17.31,17.44,4741981,0
+KIM.US,D,20230927,000000,17.49,17.735,17.42,17.49,6859775,0
+KIM.US,D,20230928,000000,17.59,17.8,17.53,17.63,4485119,0
+KIM.US,D,20230929,000000,17.89,18.01,17.47,17.59,4894897,0
+KIM.US,D,20231002,000000,17.53,17.62,16.9,17.1,5996160,0
+KIM.US,D,20231003,000000,16.97,17.06,16.48,16.69,5184984,0
+KIM.US,D,20231004,000000,16.79,16.89,16.5,16.88,3886237,0
+KIM.US,D,20231005,000000,16.83,16.975,16.7,16.91,4712583,0
+KIM.US,D,20231006,000000,16.77,16.84,16.36,16.52,7619485,0
+KIM.US,D,20231009,000000,16.41,16.82,16.38,16.72,4539771,0
+KIM.US,D,20231010,000000,16.79,17.2,16.66,17.04,6283178,0
+KIM.US,D,20231011,000000,17.09,17.44,17.09,17.4,4604190,0
+KIM.US,D,20231012,000000,17.33,17.33,17.06,17.23,3277843,0
+KIM.US,D,20231013,000000,17.24,17.395,16.96,17.09,3831072,0
+KIM.US,D,20231016,000000,17.26,17.38,17.055,17.22,3703454,0
+KIM.US,D,20231017,000000,17.06,17.75,17.02,17.62,5055204,0
+KIM.US,D,20231018,000000,17.51,17.54,17.18,17.22,3765659,0
+KIM.US,D,20231019,000000,17.1,17.31,16.85,16.88,6239855,0
+KIM.US,D,20231020,000000,16.96,17.05,16.69,16.7,5006053,0
+KIM.US,D,20231023,000000,16.55,16.79,16.46,16.48,4258172,0
+KIM.US,D,20231024,000000,16.59,16.84,16.59,16.82,4625882,0
+KIM.US,D,20231025,000000,16.68,16.75,16.34,16.38,4505945,0
+KIM.US,D,20231026,000000,16.63,17.3,16.49,17.21,8106455,0
+KIM.US,D,20231027,000000,17.35,17.35,16.78,16.87,6609420,0
+KIM.US,D,20231030,000000,17.02,17.34,16.865,17.28,5514117,0
+KIM.US,D,20231031,000000,17.41,17.96,17.31,17.94,5969741,0
+KIM.US,D,20231101,000000,17.98,18.22,17.9,18.1,5458576,0
+KIM.US,D,20231102,000000,18.39,18.625,18.34,18.53,4690873,0
+KIM.US,D,20231103,000000,18.89,19.145,18.73,18.75,4497804,0
+KIM.US,D,20231106,000000,18.65,18.71,18.425,18.56,4389268,0
+KIM.US,D,20231107,000000,18.55,18.56,18.17,18.21,2629513,0
+KIM.US,D,20231108,000000,18.22,18.31,18.155,18.23,2273680,0
+KIM.US,D,20231109,000000,18.32,18.32,17.63,17.7,4316687,0
+KIM.US,D,20231110,000000,17.89,17.96,17.685,17.9,3356909,0
+KIM.US,D,20231113,000000,17.8,17.805,17.515,17.58,3778242,0
+KIM.US,D,20231114,000000,18.35,19.145,18.2,18.9,5144295,0
+KIM.US,D,20231115,000000,18.91,19.05,18.58,18.95,6343393,0
+KIM.US,D,20231116,000000,18.93,19.04,18.545,18.78,6952530,0
+KIM.US,D,20231117,000000,18.99,19,18.64,18.8,5562613,0
+KIM.US,D,20231120,000000,18.83,18.865,18.565,18.82,3205066,0
+KIM.US,D,20231121,000000,18.68,18.77,18.53,18.61,2903134,0
+KIM.US,D,20231122,000000,18.77,18.85,18.67,18.75,2544722,0
+KIM.US,D,20231124,000000,18.76,18.83,18.62,18.71,1114498,0
+KIM.US,D,20231127,000000,18.69,19.02,18.605,18.89,3314231,0
+KIM.US,D,20231128,000000,18.81,18.99,18.68,18.97,4000483,0
+KIM.US,D,20231129,000000,19.17,19.33,19.01,19.02,4953234,0
+KIM.US,D,20231130,000000,19,19.36,19,19.32,5868533,0
+KIM.US,D,20231201,000000,19.35,20.08,19.245,20.05,6544458,0
+KIM.US,D,20231204,000000,19.91,20.58,19.86,20.55,4968490,0
+KIM.US,D,20231205,000000,20.46,20.68,20.27,20.54,9417735,0
+KIM.US,D,20231206,000000,20.28,20.58,20.071,20.18,8054267,0
+KIM.US,D,20231207,000000,20.26,20.31,19.99,20.13,6370823,0
+KIM.US,D,20231208,000000,20.05,20.24,19.875,20.24,5814715,0
+KIM.US,D,20231211,000000,20.21,20.43,20.12,20.35,4741343,0
+KIM.US,D,20231212,000000,20.35,20.4,20.175,20.27,7022111,0
+KIM.US,D,20231213,000000,20.34,21.58,20.27,21.47,8315686,0
+KIM.US,D,20231214,000000,22.04,22.835,22,22.59,11676327,0
+KIM.US,D,20231215,000000,22.4,22.605,22.12,22.33,10579099,0
+KIM.US,D,20231218,000000,22.43,22.5,21.89,21.9,5891692,0
+KIM.US,D,20231219,000000,22.05,22.28,21.93,22.1,4963492,0
+KIM.US,D,20231220,000000,22.14,22.29,21.72,21.74,5245216,0
+KIM.US,D,20231221,000000,21.94,22.03,21.63,21.84,6398578,0
+KIM.US,D,20231222,000000,21.89,22.11,21.705,21.76,4310511,0
+KIM.US,D,20231226,000000,21.82,21.8875,21.695,21.86,3832953,0
+KIM.US,D,20231227,000000,21.9,21.91,21.615,21.77,5747538,0
+KIM.US,D,20231228,000000,21.68,21.82,21.56,21.8,6952149,0
+KIM.US,D,20231229,000000,21.77,21.79,21.27,21.31,21799305,0
+KIM.US,D,20240102,000000,21.24,21.565,21.1,21.28,12644443,0
+KIM.US,D,20240103,000000,21.05,21.08,20.665,20.72,6741584,0
+KIM.US,D,20240104,000000,20.69,20.98,20.65,20.82,6084652,0
+KIM.US,D,20240105,000000,20.7,21.005,20.53,20.85,4999749,0
+KIM.US,D,20240108,000000,20.79,20.92,20.65,20.88,5881137,0
+KIM.US,D,20240109,000000,20.6,20.755,20.53,20.74,4683908,0
+KIM.US,D,20240110,000000,20.77,21.025,20.7,20.96,6610992,0
+KIM.US,D,20240111,000000,20.83,20.885,20.4,20.53,8516172,0
+KIM.US,D,20240112,000000,20.79,20.89,20.45,20.62,5472072,0
+KIM.US,D,20240116,000000,20.43,20.52,20.14,20.25,7577880,0
+KIM.US,D,20240117,000000,19.95,20.435,19.81,19.98,6876249,0
+KIM.US,D,20240118,000000,19.95,20.06,19.515,19.79,5209839,0
+KIM.US,D,20240119,000000,19.84,20.23,19.64,20.16,5862675,0
+KIM.US,D,20240122,000000,20.22,20.53,20.18,20.32,4891020,0
+KIM.US,D,20240123,000000,20.48,20.49,20.13,20.34,4480527,0
+KIM.US,D,20240124,000000,20.62,20.66,20.16,20.21,5744323,0
+KIM.US,D,20240125,000000,20.5,20.895,20.49,20.87,9538902,0
+KIM.US,D,20240126,000000,20.96,20.96,20.52,20.54,5072930,0
+KIM.US,D,20240129,000000,20.53,20.61,20.28,20.53,5930542,0
+KIM.US,D,20240130,000000,20.35,20.715,20.28,20.47,5470124,0
+KIM.US,D,20240131,000000,20.56,20.6798,20.075,20.2,10557335,0
+KIM.US,D,20240201,000000,20.25,20.565,20.09,20.52,5044442,0
+KIM.US,D,20240202,000000,20.25,20.34,19.94,20.18,5260707,0
+KIM.US,D,20240205,000000,19.83,19.965,19.69,19.74,4728639,0
+KIM.US,D,20240206,000000,19.72,20.46,19.68,20.25,5125763,0
+KIM.US,D,20240207,000000,20.36,20.43,20.13,20.17,5854597,0
+KIM.US,D,20240208,000000,20.13,20.36,19.69,20.02,7305831,0
+KIM.US,D,20240209,000000,19.99,20.11,19.645,20.08,6460859,0
+KIM.US,D,20240212,000000,20.19,20.25,19.67,19.81,5283527,0
+KIM.US,D,20240213,000000,19.34,19.54,19.06,19.5,6788042,0
+KIM.US,D,20240214,000000,19.56,19.64,19.33,19.47,5318007,0
+KIM.US,D,20240215,000000,19.76,19.835,19.66,19.77,4167730,0
+KIM.US,D,20240216,000000,19.43,19.72,19.29,19.63,8795056,0
+KIM.US,D,20240220,000000,19.48,19.755,19.48,19.64,9963644,0
+KIM.US,D,20240221,000000,19.7,19.87,19.56,19.78,3435133,0
+KIM.US,D,20240222,000000,19.8,19.92,19.71,19.81,4230093,0
+KIM.US,D,20240223,000000,19.79,19.825,19.53,19.54,2564710,0
+KIM.US,D,20240226,000000,19.49,19.55,19.18,19.28,5004685,0
+KIM.US,D,20240227,000000,19.43,19.77,19.3602,19.56,4057106,0
+KIM.US,D,20240228,000000,19.42,19.76,19.42,19.63,4264760,0
+KIM.US,D,20240229,000000,19.86,19.86,19.51,19.76,8713883,0
+KIM.US,D,20240301,000000,19.7,19.77,19.415,19.73,8534773,0
+KIM.US,D,20240304,000000,19.69,19.72,19.44,19.62,5418736,0
+KIM.US,D,20240305,000000,19.51,19.9,19.51,19.68,4282844,0
+KIM.US,D,20240306,000000,19.56,19.628,19.245,19.3,2977970,0
+KIM.US,D,20240307,000000,19.37,19.415,19.17,19.36,3136041,0
+KIM.US,D,20240308,000000,19.52,19.69,19.43,19.49,2851128,0
+KIM.US,D,20240311,000000,19.43,19.57,19.35,19.41,3312736,0
+KIM.US,D,20240312,000000,19.4,19.525,19.25,19.35,3420799,0
+KIM.US,D,20240313,000000,19.34,19.56,19.3,19.37,4752452,0
+KIM.US,D,20240314,000000,19.22,19.29,18.66,18.8,4569066,0
+KIM.US,D,20240315,000000,18.6,18.9,18.57,18.88,9447363,0
+KIM.US,D,20240318,000000,18.87,19.18,18.83,19.11,5126574,0
+KIM.US,D,20240319,000000,19.15,19.31,18.97,19.1,3519290,0
+KIM.US,D,20240320,000000,18.95,19.47,18.87,19.44,3660249,0
+KIM.US,D,20240321,000000,19.5,19.755,19.45,19.73,4614509,0
+KIM.US,D,20240322,000000,19.63,19.695,19.07,19.09,7267477,0
+KIM.US,D,20240325,000000,19.18,19.3,18.805,18.84,5259707,0
+KIM.US,D,20240326,000000,18.93,18.99,18.79,18.81,5174411,0
+KIM.US,D,20240327,000000,19.04,19.41,18.99,19.36,5556470,0
+KIM.US,D,20240328,000000,19.47,19.66,19.42,19.61,7608639,0
+KIM.US,D,20240401,000000,19.57,19.63,19.065,19.09,7700740,0
+KIM.US,D,20240402,000000,18.97,19.05,18.805,18.89,3162317,0
+KIM.US,D,20240403,000000,18.84,18.96,18.74,18.76,4369923,0
+KIM.US,D,20240404,000000,18.94,19.03,18.555,18.6,4199390,0
+KIM.US,D,20240405,000000,18.34,18.59,18.24,18.51,4533974,0
+KIM.US,D,20240408,000000,18.62,18.818,18.58,18.66,3905637,0
+KIM.US,D,20240409,000000,18.77,18.96,18.65,18.95,3435609,0
+KIM.US,D,20240410,000000,18.37,18.38,17.95,17.97,5058021,0
+KIM.US,D,20240411,000000,18.06,18.14,17.77,17.94,4596768,0
+KIM.US,D,20240412,000000,17.88,18.2,17.84,18.1,6804176,0
+KIM.US,D,20240415,000000,18.18,18.22,17.905,18.04,4971223,0
+KIM.US,D,20240416,000000,17.91,17.93,17.57,17.61,5660000,0
+KIM.US,D,20240417,000000,17.65,17.84,17.59,17.6,4191368,0
+KIM.US,D,20240418,000000,17.72,17.795,17.58,17.74,6774362,0
+KIM.US,D,20240419,000000,17.8,18.215,17.76,18.2,5873432,0
+KIM.US,D,20240422,000000,18.22,18.62,18.11,18.6,5573286,0
+KIM.US,D,20240423,000000,18.59,18.76,18.54,18.63,4092053,0
+KIM.US,D,20240424,000000,18.51,18.65,18.395,18.53,3563187,0
+KIM.US,D,20240425,000000,18.36,18.53,18.205,18.42,3922839,0
+KIM.US,D,20240426,000000,18.47,18.64,18.37,18.38,2312018,0
+KIM.US,D,20240429,000000,18.57,18.83,18.57,18.81,5000939,0
+KIM.US,D,20240430,000000,18.64,19.01,18.62,18.63,5200593,0
+KIM.US,D,20240501,000000,18.52,18.86,18.365,18.5,4632774,0
+KIM.US,D,20240502,000000,18.7,19.13,18.51,18.96,5768387,0
+KIM.US,D,20240503,000000,19.05,19.395,18.91,19.1,6729038,0
+KIM.US,D,20240506,000000,19.24,19.27,18.81,19.01,3563414,0
+KIM.US,D,20240507,000000,19.23,19.32,18.92,18.99,4419771,0
+KIM.US,D,20240508,000000,18.9,18.97,18.8,18.92,4152228,0
+KIM.US,D,20240509,000000,18.98,19.1,18.905,19.04,4321078,0
+KIM.US,D,20240510,000000,19.13,19.16,18.98,18.98,2161174,0
+KIM.US,D,20240513,000000,19.12,19.15,18.965,19.15,2221196,0
+KIM.US,D,20240514,000000,19.27,19.34,19.04,19.21,3106368,0
+KIM.US,D,20240515,000000,19.53,19.59,19.255,19.34,3566871,0
+KIM.US,D,20240516,000000,19.33,19.41,19.08,19.1,3279057,0
+KIM.US,D,20240517,000000,19.13,19.25,19.0182,19.22,3593790,0
+KIM.US,D,20240520,000000,19.21,19.21,18.88,18.91,1981561,0
+KIM.US,D,20240521,000000,18.88,19.055,18.78,19.02,1603074,0
+KIM.US,D,20240522,000000,18.94,19.09,18.91,19,2327162,0
+KIM.US,D,20240523,000000,18.94,18.94,18.555,18.57,2731667,0
+KIM.US,D,20240524,000000,18.72,18.72,18.44,18.47,2261881,0
+KIM.US,D,20240528,000000,18.62,18.71,18.22,18.23,2840223,0
+KIM.US,D,20240529,000000,18.02,18.3693,17.97,18.28,3046213,0
+KIM.US,D,20240530,000000,18.45,18.88,18.38,18.85,9561303,0
+KIM.US,D,20240531,000000,19.01,19.4,18.91,19.36,5582022,0
+KIM.US,D,20240603,000000,19.36,19.69,19.36,19.53,4182915,0
+KIM.US,D,20240604,000000,19.47,19.53,19.25,19.28,4629656,0
+KIM.US,D,20240605,000000,19.28,19.32,19.14,19.29,1703390,0
+KIM.US,D,20240606,000000,18.95,19.12,18.92,19.01,1700304,0
+KIM.US,D,20240607,000000,18.69,18.85,18.66,18.79,2950495,0
+KIM.US,D,20240610,000000,18.64,18.73,18.17,18.54,4756516,0
+KIM.US,D,20240611,000000,18.4,18.52,18.24,18.3,4285214,0
+KIM.US,D,20240612,000000,18.76,18.85,18.49,18.53,5271387,0
+KIM.US,D,20240613,000000,18.53,19.005,18.46,18.72,7169392,0
+KIM.US,D,20240614,000000,18.61,18.8195,18.54,18.75,3145425,0
+KIM.US,D,20240617,000000,18.66,18.79,18.57,18.68,3208200,0
+KIM.US,D,20240618,000000,18.72,18.85,18.665,18.8,3481365,0
+KIM.US,D,20240620,000000,18.73,18.93,18.67,18.89,3601500,0
+KIM.US,D,20240621,000000,19.09,19.09,18.76,18.98,7751647,0
+KIM.US,D,20240624,000000,18.95,19.25,18.83,19.14,3853820,0
+KIM.US,D,20240625,000000,19.13,19.185,18.6,18.76,2959413,0
+KIM.US,D,20240626,000000,18.63,18.835,18.62,18.77,2779432,0
+KIM.US,D,20240627,000000,18.75,19.11,18.75,19.09,3999467,0
+KIM.US,D,20240628,000000,19.2,19.52,19.14,19.46,7838995,0
+KIM.US,D,20240701,000000,19.41,19.525,19.18,19.27,3436536,0
+KIM.US,D,20240702,000000,19.31,19.42,19.21,19.41,4483009,0
+KIM.US,D,20240703,000000,19.49,19.4971,19.26,19.27,1930070,0
+KIM.US,D,20240705,000000,19.26,19.395,19.225,19.28,2334292,0
+KIM.US,D,20240708,000000,19.31,19.415,19.16,19.26,3317303,0
+KIM.US,D,20240709,000000,19.22,19.265,18.97,19.24,4612297,0
+KIM.US,D,20240710,000000,19.33,19.72,19.29,19.72,3510549,0
+KIM.US,D,20240711,000000,20,20.36,19.97,20.29,3755043,0
+KIM.US,D,20240712,000000,20.49,20.745,20.43,20.58,4057141,0
+KIM.US,D,20240715,000000,20.69,20.97,20.52,20.96,5115851,0
+KIM.US,D,20240716,000000,21.08,21.275,21.07,21.19,5412624,0
+KIM.US,D,20240717,000000,21.17,21.64,21.17,21.57,3957479,0
+KIM.US,D,20240718,000000,21.51,21.915,21.29,21.29,8543757,0
+KIM.US,D,20240719,000000,21.36,21.41,21.09,21.24,3178700,0
+KIM.US,D,20240722,000000,21.25,21.47,21.03,21.47,2714443,0
+KIM.US,D,20240723,000000,21.37,21.52,21.3,21.35,3385215,0
+KIM.US,D,20240724,000000,21.38,21.54,20.875,20.9,5158851,0
+KIM.US,D,20240725,000000,20.95,21.18,20.69,20.74,3355696,0
+KIM.US,D,20240726,000000,20.97,21.26,20.76,21.19,3309113,0
+KIM.US,D,20240729,000000,21.24,21.495,21.2,21.39,4148311,0
+KIM.US,D,20240730,000000,21.47,22.13,21.31,22.03,4826841,0
+KIM.US,D,20240731,000000,21.95,22.22,21.7,21.73,7738022,0
+KIM.US,D,20240801,000000,22.25,22.48,21.78,22.01,5925575,0
+KIM.US,D,20240802,000000,22.08,22.18,21.725,21.93,4591199,0
+KIM.US,D,20240805,000000,21.39,21.755,21.09,21.15,4928329,0
+KIM.US,D,20240806,000000,21.15,21.88,21.08,21.74,7412649,0
+KIM.US,D,20240807,000000,21.9,22.175,21.455,21.51,6043178,0
+KIM.US,D,20240808,000000,21.48,21.945,21.441,21.79,2891854,0
+KIM.US,D,20240809,000000,21.79,21.92,21.625,21.84,1768312,0
+KIM.US,D,20240812,000000,21.82,21.91,21.57,21.75,2741324,0
+KIM.US,D,20240813,000000,21.96,21.97,21.745,21.86,3692212,0
+KIM.US,D,20240814,000000,21.9,22.13,21.81,22.02,2362686,0
+KIM.US,D,20240815,000000,22.13,22.6,22.04,22.27,3964188,0
+KIM.US,D,20240816,000000,22.51,22.56,22.185,22.29,3074133,0
+KIM.US,D,20240819,000000,22.11,22.34,22.11,22.3,2484260,0
+KIM.US,D,20240820,000000,22.35,22.535,22.23,22.49,2920966,0
+KIM.US,D,20240821,000000,22.61,22.88,22.51,22.8,3393357,0
+KIM.US,D,20240822,000000,22.85,22.885,22.65,22.82,5419682,0
+KIM.US,D,20240823,000000,22.95,23.31,22.85,23.23,4042668,0
+KIM.US,D,20240826,000000,23.47,23.53,23.29,23.39,2641395,0
+KIM.US,D,20240827,000000,23.25,23.395,23.15,23.16,3545555,0
+KIM.US,D,20240828,000000,23.14,23.285,23.005,23.16,2929121,0
+KIM.US,D,20240829,000000,23.17,23.203,22.965,23.01,2568002,0
+KIM.US,D,20240830,000000,23.12,23.275,23.025,23.26,2880642,0
+KIM.US,D,20240903,000000,23.11,23.27,23,23.23,3623195,0
+KIM.US,D,20240904,000000,23.32,23.5202,23.145,23.35,2517819,0
+KIM.US,D,20240905,000000,23.24,23.385,23.02,23.11,2034365,0
+KIM.US,D,20240906,000000,23.09,23.205,22.8199,22.99,3643388,0
+KIM.US,D,20240909,000000,22.99,23.38,22.915,23.29,3248007,0
+KIM.US,D,20240910,000000,23.42,23.51,23.125,23.37,4270960,0
+KIM.US,D,20240911,000000,23.18,23.57,23.045,23.49,3919777,0
+KIM.US,D,20240912,000000,23.42,23.765,23.37,23.65,6138861,0
+KIM.US,D,20240913,000000,23.69,24.06,23.69,24.02,3765453,0
+KIM.US,D,20240916,000000,24.18,24.25,23.96,24.06,3165316,0
+KIM.US,D,20240917,000000,24.02,24.13,23.465,23.58,3225440,0
+KIM.US,D,20240918,000000,23.65,23.85,23.44,23.54,3115622,0
+KIM.US,D,20240919,000000,23.71,23.75,23.09,23.24,4206733,0
+KIM.US,D,20240920,000000,23.09,23.37,23.09,23.24,7716388,0
+KIM.US,D,20240923,000000,23.43,23.705,23.42,23.63,3827746,0
+KIM.US,D,20240924,000000,23.49,23.805,23.38,23.63,3689256,0
+KIM.US,D,20240925,000000,23.65,23.685,23.25,23.36,4962743,0
+KIM.US,D,20240926,000000,23.38,23.4836,22.75,22.87,9039334,0
+KIM.US,D,20240927,000000,23.05,23.195,22.865,22.96,4710973,0
+KIM.US,D,20240930,000000,22.915,23.24,22.85,23.22,4298989,0
+KIM.US,D,20241001,000000,23.33,23.35,23.02,23.08,5295666,0
+KIM.US,D,20241002,000000,22.93,23.29,22.8782,22.96,7930618,0
+KIM.US,D,20241003,000000,22.93,23,22.7,22.87,3377389,0
+KIM.US,D,20241004,000000,22.79,22.98,22.535,22.94,2791059,0
+KIM.US,D,20241007,000000,22.75,22.96,22.64,22.92,3318861,0
+KIM.US,D,20241008,000000,23.04,23.109,22.8,22.86,2639839,0
+KIM.US,D,20241009,000000,22.86,23.26,22.8,23.19,2622764,0
+KIM.US,D,20241010,000000,23.11,23.22,22.715,22.86,2548239,0
+KIM.US,D,20241011,000000,22.95,23.215,22.93,23.18,2946092,0
+KIM.US,D,20241014,000000,23.09,23.5,23.07,23.41,2754052,0
+KIM.US,D,20241015,000000,23.52,24.28,23.52,24.02,7152827,0
+KIM.US,D,20241016,000000,24.15,24.38,24.02,24.35,4771602,0
+KIM.US,D,20241017,000000,24.24,24.555,24.16,24.47,6973901,0
+KIM.US,D,20241018,000000,24.61,24.67,24.375,24.62,3117792,0
+KIM.US,D,20241021,000000,24.57,24.6,24.01,24.06,3041567,0
+KIM.US,D,20241022,000000,24.03,24.225,23.96,24.04,2058255,0
+KIM.US,D,20241023,000000,23.86,24.15,23.835,23.96,2954200,0
+KIM.US,D,20241024,000000,23.94,24.07,23.825,23.95,2868660,0
+KIM.US,D,20241025,000000,24.08,24.14,23.535,23.55,2810093,0
+KIM.US,D,20241028,000000,23.76,24.04,23.7,23.88,3033314,0
+KIM.US,D,20241029,000000,23.82,24,23.65,23.67,4327121,0
+KIM.US,D,20241030,000000,23.69,24.07,23.63,24.02,6459841,0
+KIM.US,D,20241031,000000,23.78,24.6,23.71,23.72,6053994,0
+KIM.US,D,20241101,000000,23.8,24.16,23.67,23.83,3614313,0
+KIM.US,D,20241104,000000,24.02,24.42,23.975,24.22,3106162,0
+KIM.US,D,20241105,000000,24.14,24.66,24.06,24.65,2520043,0
+KIM.US,D,20241106,000000,24.95,25.01,24.105,24.32,8140207,0
+KIM.US,D,20241107,000000,24.32,24.755,24.24,24.66,4544013,0
+KIM.US,D,20241108,000000,24.82,25.07,24.735,24.93,3863217,0
+KIM.US,D,20241111,000000,25.01,25.095,24.87,25.06,3515251,0
+KIM.US,D,20241112,000000,25.19,25.19,24.66,24.68,3891805,0
+KIM.US,D,20241113,000000,24.85,25,24.65,24.82,6025267,0
+KIM.US,D,20241114,000000,24.69,24.79,24.57,24.72,3044131,0
+KIM.US,D,20241115,000000,24.7,24.945,24.552817,24.89,3144817,0
+KIM.US,D,20241118,000000,24.76,25.12,24.67,25.1,3014279,0
+KIM.US,D,20241119,000000,24.965,25.07,24.845,25.05,6329396,0
+KIM.US,D,20241120,000000,24.97,25.16,24.9,25.09,3219896,0
+KIM.US,D,20241121,000000,25.1,25.345,25.09,25.31,3796363,0
+KIM.US,D,20241122,000000,25.36,25.46,25.305,25.37,2903330,0
+KIM.US,D,20241125,000000,25.5,25.575,25.31,25.54,6247169,0
+KIM.US,D,20241126,000000,25.52,25.55,25.3,25.46,3605114,0
+KIM.US,D,20241127,000000,25.6744,25.8,25.512,25.78,3860252,0
+KIM.US,D,20241129,000000,25.75,25.83,25.54,25.57,4561083,0
+KIM.US,D,20241202,000000,25.445,25.535,25.145,25.22,3140150,0
+KIM.US,D,20241203,000000,25.26,25.39,25.02,25.21,2570788,0
+KIM.US,D,20241204,000000,25.26,25.34,25.14,25.3,2961463,0
+KIM.US,D,20241205,000000,25,25.175,24.93,25.1,4036162,0
+KIM.US,D,20241206,000000,25.204,25.26,25.08,25.19,2143479,0
+KIM.US,D,20241209,000000,25.145,25.19,24.95,25.04,3109773,0
+KIM.US,D,20241210,000000,25.02,25.045,24.645,24.73,5385604,0
+KIM.US,D,20241211,000000,24.75,24.8514,24.365,24.45,4524361,0
+KIM.US,D,20241212,000000,24.36,24.755,24.36,24.49,2883002,0
+KIM.US,D,20241213,000000,24.4,24.64,24.34,24.61,4224304,0
+KIM.US,D,20241216,000000,24.74,25.06,24.39,24.43,4605962,0
+KIM.US,D,20241217,000000,24.272,24.62,24.16,24.3,3350925,0
+KIM.US,D,20241218,000000,24.28,24.49,23.27,23.28,3858280,0
+KIM.US,D,20241219,000000,23.315,23.525,22.98,23.01,4915913,0
+KIM.US,D,20241220,000000,23.02,23.61,23.01,23.42,9672418,0
+KIM.US,D,20241223,000000,23.36,23.505,23.205,23.43,3739784,0
+KIM.US,D,20241224,000000,23.33,23.66,23.3,23.62,1557415,0
+KIM.US,D,20241226,000000,23.505,23.725,23.465,23.61,1580761,0
+KIM.US,D,20241227,000000,23.48,23.71,23.285,23.37,2023544,0
+KIM.US,D,20241230,000000,23.22,23.29,22.92,23.23,2904615,0
+KIM.US,D,20241231,000000,23.325,23.51,23.22,23.43,3107553,0
+KIM.US,D,20250102,000000,23.3,23.45,22.83,22.97,3418400,0
+KIM.US,D,20250103,000000,23.08,23.25,22.99,23.17,2875318,0
+KIM.US,D,20250106,000000,23.19,23.19,22.245,22.34,6972101,0
+KIM.US,D,20250107,000000,22.425,22.62,21.87,21.97,4014183,0
+KIM.US,D,20250108,000000,21.94,22.125,21.82,22.04,3889355,0
+KIM.US,D,20250110,000000,21.61,21.77,21.475,21.66,5053004,0
+KIM.US,D,20250113,000000,21.665,22.1,21.57,22.07,4974147,0
+KIM.US,D,20250114,000000,22.085,22.16,21.945,22.01,3471226,0
+KIM.US,D,20250115,000000,22.61,22.63,21.92,22.03,4080861,0
+KIM.US,D,20250116,000000,22.07,22.33,22.025,22.29,5106765,0
+KIM.US,D,20250117,000000,22.33,22.49,22.26,22.29,3808257,0
+KIM.US,D,20250121,000000,22.42,22.55,22.23,22.5,6525160,0
+KIM.US,D,20250122,000000,22.405,22.44,22.05,22.22,3532001,0
+KIM.US,D,20250123,000000,22.24,22.725,22.095,22.69,4714643,0
+KIM.US,D,20250124,000000,22.625,22.98,22.59,22.92,3790678,0
+KIM.US,D,20250127,000000,23.01,23.5,22.98,23.43,3820064,0
+KIM.US,D,20250128,000000,23.37,23.65,22.905,22.93,3536031,0
+KIM.US,D,20250129,000000,22.985,23.03,22.37,22.42,3261333,0
+KIM.US,D,20250130,000000,22.63,22.89,22.465,22.68,3545987,0
+KIM.US,D,20250131,000000,22.66,22.75,22.25,22.45,11743127,0
+KIM.US,D,20250203,000000,22.18,22.375,21.83,22.22,3495209,0
+KIM.US,D,20250204,000000,21.84,22.29,21.83,22.13,3379873,0
+KIM.US,D,20250205,000000,22.3,22.55,22.16,22.37,4372218,0
+KIM.US,D,20250206,000000,22.54,22.57,22.175,22.41,4157020,0
+KIM.US,D,20250207,000000,22.93,23.03,22.02,22.39,8061266,0
+KIM.US,D,20250210,000000,22.23,22.38,21.965,22.14,4404421,0
+KIM.US,D,20250211,000000,22.095,22.38,21.94,22.38,3598420,0
+KIM.US,D,20250212,000000,21.99,22.33,21.93,22.29,4034838,0
+KIM.US,D,20250213,000000,22.23,22.45,22.2,22.44,4193891,0
+KIM.US,D,20250214,000000,22.53,22.63,21.8,21.8,5258373,0
+KIM.US,D,20250218,000000,21.645,21.78,21.47,21.58,5616849,0
+KIM.US,D,20250219,000000,21.475,21.7499,21.43,21.53,4557718,0
+KIM.US,D,20250220,000000,21.51,21.71,21.46,21.62,2493928,0
+KIM.US,D,20250221,000000,21.69,21.74,21.31,21.52,3265497,0
+KIM.US,D,20250224,000000,21.52,21.895,21.46,21.79,3106517,0
+KIM.US,D,20250225,000000,21.76,21.98,21.67,21.85,3495900,0
+KIM.US,D,20250226,000000,21.83,22.01,21.645,21.68,2783514,0
+KIM.US,D,20250227,000000,21.685,21.905,21.565,21.61,2832247,0
+KIM.US,D,20250228,000000,21.79,22.12,21.66,22.1,6266207,0
+KIM.US,D,20250303,000000,22.08,22.34,21.86,22.05,4543451,0
+KIM.US,D,20250304,000000,22,22.06,21.48,21.51,5115438,0
+KIM.US,D,20250305,000000,21.3,21.765,21.3,21.71,3775271,0
+KIM.US,D,20250306,000000,21.51,21.7,21.29,21.47,8632187,0
+KIM.US,D,20250307,000000,21.33,21.7925,21.17,21.43,7559905,0
+KIM.US,D,20250310,000000,21.355,21.7,21.19,21.27,5443547,0
+KIM.US,D,20250311,000000,21.47,21.47,20.44,20.62,6417512,0
+KIM.US,D,20250312,000000,20.715,20.945,20.6,20.87,5649141,0
+KIM.US,D,20250313,000000,20.875,21.015,20.02,20.13,5965417,0
+KIM.US,D,20250314,000000,20.24,20.58,20,20.58,4801901,0
+KIM.US,D,20250317,000000,20.41,20.795,20.41,20.74,4030064,0
+KIM.US,D,20250318,000000,20.655,21.155,20.59,20.95,7007423,0
+KIM.US,D,20250319,000000,20.93,21.155,20.695,20.97,4872621,0
+KIM.US,D,20250320,000000,20.95,21.05,20.76,20.91,5513594,0
+KIM.US,D,20250321,000000,20.895,20.94,20.46,20.75,10869843,0
+KIM.US,D,20250324,000000,20.865,21.395,20.78,21.33,7107480,0
+KIM.US,D,20250325,000000,21.395,21.495,21.02,21.19,4666617,0
+KIM.US,D,20250326,000000,21.285,21.39,21.04,21.21,2959160,0
+KIM.US,D,20250327,000000,21.17,21.385,20.915,21.01,5928203,0
+KIM.US,D,20250328,000000,21.09,21.12,20.7,20.93,2520463,0
+KIM.US,D,20250331,000000,20.88,21.33,20.81,21.24,4071697,0
+KIM.US,D,20250401,000000,21.25,21.47,20.9,21.14,3941061,0
+KIM.US,D,20250402,000000,21.06,21.52,20.95,21.45,3704472,0
+KIM.US,D,20250403,000000,21.015,21.04,19.83,20.07,10085672,0
+KIM.US,D,20250404,000000,19.94,19.94,19.21,19.32,12695251,0
+KIM.US,D,20250407,000000,19.175,19.68,18.42,19.12,9693844,0
+KIM.US,D,20250408,000000,19.6,19.97,18.44,18.7,7983872,0
+KIM.US,D,20250409,000000,18.4,20.23,17.93,20.16,10825226,0
+KIM.US,D,20250410,000000,19.795,20.295,19.19,19.77,7290386,0
+KIM.US,D,20250411,000000,19.725,20.22,19.325,20.13,6720345,0
+KIM.US,D,20250414,000000,20.325,20.45,20.06,20.29,5560936,0
+KIM.US,D,20250415,000000,20.33,20.46,20.24,20.29,3907496,0
+KIM.US,D,20250416,000000,20.395,20.52,20.04,20.16,7216869,0
+KIM.US,D,20250417,000000,20.22,20.85,20.22,20.59,4086496,0
+KIM.US,D,20250421,000000,20.365,20.445,19.92,20.09,6740946,0
+KIM.US,D,20250422,000000,20.36,20.565,20.2,20.45,5293044,0
+KIM.US,D,20250423,000000,20.525,20.95,20.415,20.51,5669044,0
+KIM.US,D,20250424,000000,20.485,20.6,20.35,20.43,7684566,0
+KIM.US,D,20250425,000000,20.39,20.43,20.06,20.35,4939178,0
+KIM.US,D,20250428,000000,20.295,20.56,20.23,20.49,4925965,0
+KIM.US,D,20250429,000000,20.445,20.485,20.03,20.08,7075971,0
+KIM.US,D,20250430,000000,20.03,20.03,19.59,19.98,7635154,0
+KIM.US,D,20250501,000000,20.22,21.205,19.94,20.95,10826918,0
+KIM.US,D,20250502,000000,21.14,21.23,20.94,21.12,4477447,0
+KIM.US,D,20250505,000000,20.925,20.98,20.65,20.72,5285032,0
+KIM.US,D,20250506,000000,20.6,20.78,20.415,20.61,2898274,0
+KIM.US,D,20250507,000000,20.71,20.805,20.56,20.65,4273929,0
+KIM.US,D,20250508,000000,20.75,20.835,20.36,20.68,5194031,0
+KIM.US,D,20250509,000000,20.705,20.885,20.57,20.82,3218423,0
+KIM.US,D,20250512,000000,21.16,21.61,21.16,21.57,4107442,0
+KIM.US,D,20250513,000000,21.68,21.68,21.19,21.46,6251455,0
+KIM.US,D,20250514,000000,21.355,21.4698,20.97,21.1,5208295,0
+KIM.US,D,20250515,000000,21.09,21.425,21.0757,21.39,2524479,0
+KIM.US,D,20250516,000000,21.44,21.7,21.305,21.69,2860570,0
+KIM.US,D,20250519,000000,21.44,21.74,21.44,21.67,3914491,0
+KIM.US,D,20250520,000000,21.55,21.65,21.215,21.3,4017012,0
+KIM.US,D,20250521,000000,21.21,21.21,20.55,20.61,3382022,0
+KIM.US,D,20250522,000000,20.6,20.71,20.36,20.61,3302023,0
+KIM.US,D,20250523,000000,20.51,20.55,20.35,20.48,2903961,0
+KIM.US,D,20250527,000000,20.7,21.03,20.59,21.01,3328284,0
+KIM.US,D,20250528,000000,21.03,21.06,20.815,20.98,2879790,0
+KIM.US,D,20250529,000000,21.005,21.44,20.98,21.35,6415028,0
+KIM.US,D,20250530,000000,21.28,21.335,21.09,21.26,6604853,0
+KIM.US,D,20250602,000000,21.125,21.225,20.775,21.17,3582997,0
+KIM.US,D,20250603,000000,21.11,21.15,20.9644,21.05,2949045,0
+KIM.US,D,20250604,000000,21.14,21.14,20.875,20.96,3677857,0
+KIM.US,D,20250605,000000,20.95,20.96,20.65,20.82,4169840,0
+KIM.US,D,20250606,000000,20.745,21.005,20.67,20.99,5261209,0
+KIM.US,D,20250609,000000,21.04,21.185,20.88,21.05,3469648,0
+KIM.US,D,20250610,000000,21.1,21.315,21.04,21.2,5373276,0
+KIM.US,D,20250611,000000,21.31,21.46,20.9,20.99,5076259,0
+KIM.US,D,20250612,000000,20.935,21.05,20.775,21.02,3265926,0
+KIM.US,D,20250613,000000,20.9099,20.93,20.625,20.83,2772518,0
+KIM.US,D,20250616,000000,20.988,21.135,20.87,20.92,2567749,0
+KIM.US,D,20250617,000000,20.89,21.02,20.69,20.78,3066353,0
+KIM.US,D,20250618,000000,20.83,21.155,20.76,21,3703730,0
+KIM.US,D,20250620,000000,21.05,21.22,20.815,20.89,10711457,0
+KIM.US,D,20250623,000000,20.87,21.25,20.84,21.22,3098909,0
+KIM.US,D,20250624,000000,21.22,21.41,21.2,21.24,3565987,0
+KIM.US,D,20250625,000000,21.15,21.15,20.8,20.83,4648073,0
+KIM.US,D,20250626,000000,20.85,21.07,20.81,21.02,3895690,0
+KIM.US,D,20250627,000000,21.085,21.17,20.835,20.93,5615088,0
+KIM.US,D,20250630,000000,20.95,21.04,20.61,21.02,5165280,0
+KIM.US,D,20250701,000000,20.87,21.575,20.87,21.18,5735002,0
+KIM.US,D,20250702,000000,21.285,21.495,21.165,21.44,4870163,0
+KIM.US,D,20250703,000000,21.475,21.68,21.4,21.62,3389277,0
+KIM.US,D,20250707,000000,21.515,21.67,21.16,21.21,4294612,0
+KIM.US,D,20250708,000000,21.1,21.235,21.035,21.08,5445841,0
+KIM.US,D,20250709,000000,21.23,21.265,21.0698,21.15,3765305,0
+KIM.US,D,20250710,000000,21.17,21.515,21.15,21.37,3017978,0
+KIM.US,D,20250711,000000,21.24,21.52,21.085,21.48,3593505,0
+KIM.US,D,20250714,000000,21.42,21.72,21.3197,21.71,5178399,0
+KIM.US,D,20250715,000000,21.74,21.78,21.13,21.17,4632426,0
+KIM.US,D,20250716,000000,21.28,21.455,21.095,21.41,2819877,0
+KIM.US,D,20250717,000000,21.36,21.715,21.35,21.66,3617247,0
+KIM.US,D,20250718,000000,21.67,21.78,21.5202,21.67,3467160,0
+KIM.US,D,20250721,000000,21.66,21.86,21.585,21.62,3225975,0
+KIM.US,D,20250722,000000,21.72,22.11,21.57,22.07,3086130,0
+KIM.US,D,20250723,000000,22.07,22.18,21.985,22.12,2789220,0
+KIM.US,D,20250724,000000,22.11,22.14,21.945,21.98,2505713,0
+KIM.US,D,20250725,000000,22.14,22.14,21.63,21.78,4191205,0
+KIM.US,D,20250728,000000,21.58,21.81,21.48,21.55,2771832,0
+KIM.US,D,20250729,000000,21.675,21.995,21.57,21.93,5742767,0
+KIM.US,D,20250730,000000,22.015,22.405,21.83,21.9,7432324,0
+KIM.US,D,20250731,000000,21.46,22.085,21.185,21.23,7340204,0
+KIM.US,D,20250801,000000,21.375,21.375,20.65,20.74,5355524,0
+KIM.US,D,20250804,000000,20.79,21.195,20.78,21.05,4626622,0
+KIM.US,D,20250805,000000,21.1,21.3082,20.98,21.29,4774836,0
+KIM.US,D,20250806,000000,21.29,21.465,21.29,21.33,8017269,0
+KIM.US,D,20250807,000000,21.52,21.54,20.935,21.19,4554418,0
+KIM.US,D,20250808,000000,21.15,21.23,20.73,20.81,3489993,0
+KIM.US,D,20250811,000000,20.73,21.06,20.73,20.8,3501879,0
+KIM.US,D,20250812,000000,20.8,21.14,20.8,21.13,2404843,0
+KIM.US,D,20250813,000000,21.24,21.57,21.12,21.53,3120079,0
+KIM.US,D,20250814,000000,21.36,21.39,21.0012,21.16,3787277,0
+KIM.US,D,20250815,000000,21.15,21.2924,21.06,21.21,3209031,0
+KIM.US,D,20250818,000000,21.34,21.36,21.1,21.11,3809384,0
+KIM.US,D,20250819,000000,21.215,21.71,21.11,21.7,3155826,0
+KIM.US,D,20250820,000000,21.75,21.87,21.565,21.63,4360125,0
+KIM.US,D,20250821,000000,21.55,21.665,21.48,21.55,2983749,0
+KIM.US,D,20250822,000000,21.625,22.295,21.625,22.2,2365151,0
+KIM.US,D,20250825,000000,22.19,22.26,21.985,22.2,2752608,0
+KIM.US,D,20250826,000000,22.275,22.34,22.05,22.11,4312831,0
+KIM.US,D,20250827,000000,22.15,22.445,22.14,22.38,2256601,0
+KIM.US,D,20250828,000000,22.35,22.42,22.14,22.4,5576821,0
+KIM.US,D,20250829,000000,22.28,22.52,22.28,22.49,3291369,0
+KIM.US,D,20250902,000000,22.31,22.45,22.1406,22.25,4390742,0
+KIM.US,D,20250903,000000,22.13,22.49,22.13,22.48,3267259,0
+KIM.US,D,20250904,000000,22.51,22.8,22.48,22.79,3314274,0
+KIM.US,D,20250905,000000,22.6978,22.97,22.5682,22.76,3581800,0
+KIM.US,D,20250908,000000,22.5,22.6917,22.345,22.52,3437269,0
+KIM.US,D,20250909,000000,22.6,22.6,22.24,22.36,4448788,0
+KIM.US,D,20250910,000000,22.32,22.45,22.245,22.3,3298412,0
+KIM.US,D,20250911,000000,22.23,22.55,22.23,22.46,3028583,0
+KIM.US,D,20250912,000000,22.49,22.6,22.335,22.39,3489633,0
+KIM.US,D,20250915,000000,22.455,22.46,22.26,22.34,3417177,0
+KIM.US,D,20250916,000000,22.33,22.38,22.05,22.11,4117091,0
+KIM.US,D,20250917,000000,22.13,22.38,21.92,21.95,5236893,0
+KIM.US,D,20250918,000000,22.015,22.205,21.95,22.17,2646127,0
+KIM.US,D,20250919,000000,22.225,22.28,21.91,21.94,7513104,0
+KIM.US,D,20250922,000000,21.91,21.91,21.69,21.77,3750174,0
+KIM.US,D,20250923,000000,21.815,21.97,21.71,21.9,2619671,0
+KIM.US,D,20250924,000000,21.94,21.94,21.595,21.63,3491289,0
+KIM.US,D,20250925,000000,21.64,21.785,21.45,21.48,2907168,0
+KIM.US,D,20250926,000000,21.57,21.73,21.45,21.59,3267361,0
+KIM.US,D,20250929,000000,21.65,21.71,21.47,21.67,3208401,0
+KIM.US,D,20250930,000000,21.725,21.87,21.625,21.85,2970694,0
+KIM.US,D,20251001,000000,21.7,21.905,21.43,21.52,4799379,0
+KIM.US,D,20251002,000000,21.5,21.565,21.2,21.36,2671246,0
+KIM.US,D,20251003,000000,21.42,21.7,21.38,21.47,3180598,0
+KIM.US,D,20251006,000000,21.625,21.82,21.37,21.52,3461675,0
+KIM.US,D,20251007,000000,21.5025,21.54,21.235,21.37,4241877,0
+KIM.US,D,20251008,000000,21.33,21.36,21.2,21.29,2793730,0
+KIM.US,D,20251009,000000,21.235,21.41,21.125,21.23,2593798,0
+KIM.US,D,20251010,000000,21.245,21.3,20.755,20.78,8378859,0
+KIM.US,D,20251013,000000,20.84,21.085,20.75,21.05,4341521,0
+KIM.US,D,20251014,000000,20.97,21.47,20.97,21.39,5576080,0
+KIM.US,D,20251015,000000,21.51,21.82,21.42,21.71,6509870,0
+KIM.US,D,20251016,000000,21.8,21.87,21.425,21.61,5167112,0
+KIM.US,D,20251017,000000,21.5,21.88,21.48,21.84,3986186,0
+KIM.US,D,20251020,000000,21.915,22.08,21.74,22,5609875,0
+KIM.US,D,20251021,000000,21.99,22.34,21.9,22.21,5406479,0
+KIM.US,D,20251022,000000,22.28,22.44,22.16,22.41,4590841,0
+KIM.US,D,20251023,000000,22.35,22.3926,22,22.22,3664507,0
+KIM.US,D,20251024,000000,22.31,22.425,22.215,22.34,2355723,0
+KIM.US,D,20251027,000000,22.295,22.45,22.195,22.37,4216815,0
+KIM.US,D,20251028,000000,22.27,22.38,21.735,21.79,4186379,0
+KIM.US,D,20251029,000000,21.665,21.79,21.315,21.4,5499452,0
+KIM.US,D,20251030,000000,21.545,21.84,20.91,20.99,8054927,0
+KIM.US,D,20251031,000000,20.92,21.09,20.66,20.66,6343645,0
+KIM.US,D,20251103,000000,20.595,20.65,20.015,20.37,8790575,0
+KIM.US,D,20251104,000000,20.355,20.515,20.155,20.44,9854396,0
+KIM.US,D,20251105,000000,20.585,20.6,20.1723,20.43,5719308,0
+KIM.US,D,20251106,000000,20.34,20.53,20.155,20.24,4863269,0
+KIM.US,D,20251107,000000,20.325,20.555,20.2694,20.54,4101969,0
+KIM.US,D,20251110,000000,20.565,20.565,20.3,20.33,4419612,0
+KIM.US,D,20251111,000000,20.49,20.73,20.42,20.69,5913587,0
+KIM.US,D,20251112,000000,20.635,20.795,20.56,20.59,3589568,0
+KIM.US,D,20251113,000000,20.5,20.69,20.38,20.43,3195235,0
+KIM.US,D,20251114,000000,20.46,20.6,20.35,20.42,3870038,0
+KIM.US,D,20251117,000000,20.535,20.54,20.095,20.11,3507881,0
+KIM.US,D,20251118,000000,20.055,20.315,20.02,20.23,3973367,0
+KIM.US,D,20251119,000000,20.22,20.27,19.925,20.01,4236803,0
+KIM.US,D,20251120,000000,20.135,20.34,19.86,19.87,5992555,0
+KIM.US,D,20251121,000000,19.95,20.49,19.895,20.36,10145648,0
+KIM.US,D,20251124,000000,20.15,20.525,20.15,20.45,9729039,0
+KIM.US,D,20251125,000000,20.535,20.77,20.5,20.68,4458109,0
+KIM.US,D,20251126,000000,20.63,20.825,20.6,20.62,3475693,0
+KIM.US,D,20251128,000000,20.64,20.73,20.5,20.66,1781795,0
+KIM.US,D,20251201,000000,20.55,20.7,20.475,20.49,4211747,0
+KIM.US,D,20251202,000000,20.585,20.585,20.23,20.3,5601853,0
+KIM.US,D,20251203,000000,20.39,20.45,20.26,20.41,3909006,0
+KIM.US,D,20251204,000000,20.4,20.47,20.32,20.36,3989921,0
+KIM.US,D,20251205,000000,20.05,20.2351,20.01,20.13,3069789,0
+KIM.US,D,20251208,000000,20.115,20.1199,19.76,19.78,4044508,0
+KIM.US,D,20251209,000000,19.915,20.085,19.85,19.9,5451798,0
+KIM.US,D,20251210,000000,19.9,20.2351,19.9,20.06,4298573,0
+KIM.US,D,20251211,000000,20.14,20.335,20.08,20.13,4183697,0
+KIM.US,D,20251212,000000,20.245,20.37,20.09,20.16,2801911,0
+KIM.US,D,20251215,000000,20.08,20.51,20.08,20.5,4877752,0
+KIM.US,D,20251216,000000,20.5,20.59,20.08,20.08,6166538,0
+KIM.US,D,20251217,000000,20.07,20.5,20.05,20.45,3934408,0
+KIM.US,D,20251218,000000,20.55,20.57,20.225,20.28,4502940,0
+KIM.US,D,20251219,000000,20.24,20.27,19.99,19.99,9714731,0
+KIM.US,D,20251222,000000,19.925,20.0755,19.9,20.03,5198963,0
+KIM.US,D,20251223,000000,20.01,20.195,19.93,20.11,7481586,0
+KIM.US,D,20251224,000000,20.22,20.48,20.09,20.42,1959456,0
+KIM.US,D,20251226,000000,20.43,20.45,20.22,20.36,2874599,0
+KIM.US,D,20251229,000000,20.435,20.435,20.31,20.39,2898342,0
+KIM.US,D,20251230,000000,20.415,20.46,20.315,20.36,2269605,0
+KIM.US,D,20251231,000000,20.39,20.39,20.2,20.27,2406518,0
+KIM.US,D,20260102,000000,20.25,20.26,19.97,20.06,3994893,0
+KIM.US,D,20260105,000000,20.02,20.315,19.99,20.14,5038957,0
+KIM.US,D,20260106,000000,20.05,20.44,20.02,20.34,4440348,0
+KIM.US,D,20260107,000000,20.44,20.515,20.255,20.31,5470514,0
+KIM.US,D,20260108,000000,20.2,20.7,20.165,20.62,5559150,0
+KIM.US,D,20260109,000000,20.56,20.76,20.35,20.41,5127582,0
+KIM.US,D,20260112,000000,20.41,20.63,20.25,20.6,4395763,0
+KIM.US,D,20260113,000000,20.65,20.69,20.29,20.56,4257510,0
+KIM.US,D,20260114,000000,20.55,20.665,20.44,20.64,3114443,0
+KIM.US,D,20260115,000000,20.7,20.9,20.615,20.78,4404282,0
+KIM.US,D,20260116,000000,20.74,21.075,20.64,21.06,5447342,0
+KIM.US,D,20260120,000000,20.82,21.145,20.61,20.97,6039311,0
+KIM.US,D,20260121,000000,21.15,21.15,20.725,20.92,4462340,0
+KIM.US,D,20260122,000000,20.905,21.115,20.65,20.76,7084410,0
+KIM.US,D,20260123,000000,20.77,21.01,20.615,20.96,4211697,0
+KIM.US,D,20260126,000000,20.96,21.08,20.84,20.85,4171304,0
+KIM.US,D,20260127,000000,20.84,20.97,20.7,20.94,5157851,0
+KIM.US,D,20260128,000000,21.005,21.07,20.345,20.48,5565422,0
+KIM.US,D,20260129,000000,20.605,20.77,20.375,20.71,13084906,0
+KIM.US,D,20260130,000000,20.69,21.12,20.55,21.08,7347819,0
+KIM.US,D,20260202,000000,21.04,21.08,20.56,20.83,9252971,0
+KIM.US,D,20260203,000000,20.76,21.04,20.72,20.9,5847578,0
+KIM.US,D,20260204,000000,21.05,21.655,21.045,21.51,6585513,0
+KIM.US,D,20260205,000000,21.53,21.78,21.37,21.69,5724727,0
+KIM.US,D,20260206,000000,21.76,21.92,21.585,21.83,4050319,0
+KIM.US,D,20260209,000000,21.795,21.88,21.65,21.76,3230385,0
+KIM.US,D,20260210,000000,21.82,22.23,21.8,22.19,4553868,0
+KIM.US,D,20260211,000000,22.2,22.23,21.885,21.99,4696833,0
+KIM.US,D,20260212,000000,22.05,22.87,22.05,22.32,7467764,0
+KIM.US,D,20260213,000000,22.565,22.81,22.37,22.71,5516354,0
+KIM.US,D,20260217,000000,22.83,23.22,22.65,23.15,6601265,0
+KIM.US,D,20260218,000000,23.14,23.14,22.605,22.66,6702274,0
diff --git a/daily/us/nyse stocks/1/knop.us.txt b/daily/us/nyse stocks/1/knop.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..426da50e0164b1408f55929d49c40c8ddf56d33a
--- /dev/null
+++ b/daily/us/nyse stocks/1/knop.us.txt	
@@ -0,0 +1,3236 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KNOP.US,D,20130410,000000,8.49566,8.49566,8.03767,8.05028,14857006.045669,0
+KNOP.US,D,20130411,000000,8.0328,8.1613,7.88637,8.11691,1631865.4947657,0
+KNOP.US,D,20130412,000000,8.12804,8.26372,7.95291,8.21167,1471886.4239473,0
+KNOP.US,D,20130415,000000,8.12804,8.2569,8.12037,8.21597,701113.48651005,0
+KNOP.US,D,20130416,000000,8.1698,8.19719,8.08925,8.19719,362598.9668753,0
+KNOP.US,D,20130417,000000,8.16382,8.21167,8.12542,8.15008,432193.14249785,0
+KNOP.US,D,20130418,000000,8.12037,8.14756,8.11261,8.1442,629395.18826909,0
+KNOP.US,D,20130419,000000,8.13401,8.16382,8.12542,8.15196,684957.31356661,0
+KNOP.US,D,20130422,000000,8.12542,8.21942,8.11261,8.20223,96086.318526292,0
+KNOP.US,D,20130423,000000,8.20475,8.28765,8.17149,8.20821,122458.61169034,0
+KNOP.US,D,20130424,000000,8.16382,8.1869,8.14756,8.17494,44604.43481264,0
+KNOP.US,D,20130425,000000,8.13822,8.23307,8.13822,8.23307,66468.451608261,0
+KNOP.US,D,20130426,000000,8.20223,8.2569,8.17924,8.23812,86991.649441229,0
+KNOP.US,D,20130429,000000,8.29268,8.29268,8.23812,8.28932,125844.36683627,0
+KNOP.US,D,20130430,000000,8.25092,8.33025,8.23812,8.27484,480855.34706818,0
+KNOP.US,D,20130501,000000,8.30988,8.34221,8.19289,8.30988,335994.46484062,0
+KNOP.US,D,20130502,000000,8.24148,8.4053,8.22363,8.38604,242199.20249871,0
+KNOP.US,D,20130503,000000,8.31998,8.45884,8.31063,8.44043,218541.71995575,0
+KNOP.US,D,20130506,000000,8.47641,8.53781,8.44043,8.49127,429584.27048593,0
+KNOP.US,D,20130507,000000,8.5351,8.67135,8.41325,8.64509,257210.38239344,0
+KNOP.US,D,20130508,000000,8.60173,8.86629,8.53781,8.685,386915.62298649,0
+KNOP.US,D,20130509,000000,8.63061,8.68958,8.4167,8.6478,152752.77356799,0
+KNOP.US,D,20130510,000000,8.60528,8.67593,8.51585,8.64145,71704.387110463,0
+KNOP.US,D,20130513,000000,8.68135,8.82368,8.60874,8.77387,196974.11724845,0
+KNOP.US,D,20130514,000000,8.73396,8.76023,8.61518,8.68135,115058.96035218,0
+KNOP.US,D,20130515,000000,8.73396,8.73396,8.48949,8.60874,365395.10410548,0
+KNOP.US,D,20130516,000000,8.58865,8.77387,8.44043,8.60874,163987.61657589,0
+KNOP.US,D,20130517,000000,8.58425,8.76658,8.53781,8.73396,15957.136768613,0
+KNOP.US,D,20130520,000000,8.74116,8.97871,8.55612,8.90581,62975.687766205,0
+KNOP.US,D,20130521,000000,8.88807,9.06936,8.79471,9.06936,50165.676751112,0
+KNOP.US,D,20130522,000000,8.87872,9.1301,8.86901,9.05254,57600.640959019,0
+KNOP.US,D,20130523,000000,9.01889,9.04786,8.76481,8.88526,176994.52359188,0
+KNOP.US,D,20130524,000000,8.96096,8.99553,8.78835,8.90581,80313.236715042,0
+KNOP.US,D,20130528,000000,8.98712,9.05907,8.84816,8.92264,58326.159918859,0
+KNOP.US,D,20130529,000000,8.93665,8.93665,8.75574,8.87358,138726.07367777,0
+KNOP.US,D,20130530,000000,8.82825,8.88526,8.71948,8.86629,70762.710584418,0
+KNOP.US,D,20130531,000000,8.64416,8.79563,8.4965,8.62061,125077.11448493,0
+KNOP.US,D,20130603,000000,8.64509,8.74116,8.49566,8.63874,133508.32965392,0
+KNOP.US,D,20130604,000000,8.54566,8.76481,8.54566,8.68958,66600.072304515,0
+KNOP.US,D,20130605,000000,8.61518,8.63061,8.30213,8.4308,200969.82196237,0
+KNOP.US,D,20130606,000000,8.4053,8.5308,8.34745,8.42633,89239.902147162,0
+KNOP.US,D,20130607,000000,8.52202,8.52202,8.38604,8.48949,61755.788630192,0
+KNOP.US,D,20130610,000000,8.4308,8.49566,8.29783,8.44745,126637.30127468,0
+KNOP.US,D,20130611,000000,8.35969,8.40007,8.24587,8.31063,80411.684715493,0
+KNOP.US,D,20130612,000000,8.35708,8.40007,8.31493,8.351,54376.468944278,0
+KNOP.US,D,20130613,000000,8.31998,8.40007,8.24148,8.40007,118168.63306204,0
+KNOP.US,D,20130614,000000,8.3966,8.47641,8.32521,8.45352,76657.819654851,0
+KNOP.US,D,20130617,000000,8.40792,8.5351,8.35361,8.44043,23206.975932197,0
+KNOP.US,D,20130618,000000,8.2569,8.46585,8.2569,8.4053,35267.926074298,0
+KNOP.US,D,20130619,000000,8.4053,8.58865,8.25092,8.3269,120808.53759585,0
+KNOP.US,D,20130620,000000,8.22363,8.30988,8.1613,8.1613,64694.247426236,0
+KNOP.US,D,20130621,000000,8.23812,8.37642,7.95963,8.06018,105162.79613301,0
+KNOP.US,D,20130624,000000,8.05028,8.08588,7.63807,7.94552,155099.47427438,0
+KNOP.US,D,20130625,000000,7.94552,8.10355,7.78432,7.79479,203771.30962735,0
+KNOP.US,D,20130626,000000,7.87095,8.12971,7.86534,8.0328,58297.2675709,0
+KNOP.US,D,20130627,000000,8.0328,8.26372,8.0328,8.19719,54175.292595532,0
+KNOP.US,D,20130628,000000,7.79479,8.24148,7.79479,8.13401,28052.329693481,0
+KNOP.US,D,20130701,000000,8.11691,8.44745,8.11691,8.2569,33445.567979011,0
+KNOP.US,D,20130702,000000,7.94795,8.48257,7.94795,8.4053,25435.967072823,0
+KNOP.US,D,20130703,000000,8.41325,8.43698,8.29268,8.31063,94785.092781212,0
+KNOP.US,D,20130705,000000,8.38604,8.57547,8.09925,8.1869,52243.785630179,0
+KNOP.US,D,20130708,000000,8.35969,8.50884,8.1826,8.27484,285166.40426039,0
+KNOP.US,D,20130709,000000,8.3668,8.43698,8.1698,8.31063,48723.199527125,0
+KNOP.US,D,20130710,000000,8.33025,8.39044,8.17149,8.33437,533077.73095913,0
+KNOP.US,D,20130711,000000,8.3668,8.58865,8.3668,8.47118,71329.856673967,0
+KNOP.US,D,20130712,000000,8.48257,9.15533,8.48257,8.71042,252539.45280686,0
+KNOP.US,D,20130715,000000,8.72584,8.96096,8.71948,8.72219,67024.896828197,0
+KNOP.US,D,20130716,000000,8.6977,8.85817,8.6977,8.76481,23408.152280942,0
+KNOP.US,D,20130717,000000,8.76481,8.81648,8.57902,8.57902,33687.40763229,0
+KNOP.US,D,20130718,000000,8.52202,8.90395,8.52202,8.84274,70478.067452682,0
+KNOP.US,D,20130719,000000,8.71948,9.06561,8.61136,8.71948,21510.888098355,0
+KNOP.US,D,20130722,000000,8.82825,8.96096,8.72219,8.85638,57440.127914807,0
+KNOP.US,D,20130723,000000,9.23663,9.66653,8.81648,9.37493,131670.99034117,0
+KNOP.US,D,20130724,000000,9.4011,9.4011,8.93665,9.00581,289444.61193212,0
+KNOP.US,D,20130725,000000,9.05907,9.22168,8.97871,8.97871,45943.11360137,0
+KNOP.US,D,20130726,000000,8.99179,9.13571,8.59556,8.86358,51969.843368057,0
+KNOP.US,D,20130729,000000,8.86629,9.15253,8.76481,9.08711,39937.785573912,0
+KNOP.US,D,20130730,000000,9.23663,9.23663,8.85817,8.99553,29995.60761541,0
+KNOP.US,D,20130731,000000,8.96096,9.06936,8.81377,8.95535,42702.890282207,0
+KNOP.US,D,20130801,000000,9.00581,9.27588,8.86629,8.97778,60494.156102685,0
+KNOP.US,D,20130802,000000,8.89367,9.03665,8.86629,8.93198,64257.651945979,0
+KNOP.US,D,20130805,000000,8.87087,8.98432,8.50968,8.71042,104704.79891352,0
+KNOP.US,D,20130806,000000,8.84097,8.84097,8.5351,8.60968,12292.088925768,0
+KNOP.US,D,20130807,000000,8.70312,8.94693,8.57725,8.76658,30616.258053031,0
+KNOP.US,D,20130808,000000,8.57725,8.79563,8.53165,8.60968,20351.983919142,0
+KNOP.US,D,20130809,000000,8.62883,8.65687,8.3124,8.36417,38070.483826244,0
+KNOP.US,D,20130812,000000,8.5123,8.86451,8.48604,8.67499,35931.379990375,0
+KNOP.US,D,20130813,000000,8.76658,8.76658,8.57725,8.57902,57661.63591582,0
+KNOP.US,D,20130814,000000,8.51585,8.68864,8.48604,8.68864,38175.352348462,0
+KNOP.US,D,20130815,000000,8.56145,8.85638,8.50005,8.83368,24105.848979785,0
+KNOP.US,D,20130816,000000,8.90956,9.04225,8.70312,8.90956,54715.686511046,0
+KNOP.US,D,20130819,000000,8.94693,8.94693,8.64696,8.78199,65582.419604211,0
+KNOP.US,D,20130820,000000,8.8862,8.8862,8.72219,8.85358,23029.341496602,0
+KNOP.US,D,20130821,000000,8.94693,9.1787,8.74396,8.81826,58863.343573488,0
+KNOP.US,D,20130822,000000,8.98712,9.16748,8.98712,8.99179,75379.06573596,0
+KNOP.US,D,20130823,000000,9.03946,9.16748,8.99553,9.00581,51041.007885548,0
+KNOP.US,D,20130826,000000,9.11141,9.20392,8.83826,9.02543,110899.53233315,0
+KNOP.US,D,20130827,000000,9.08244,9.09364,8.99179,9.003,15630.760245382,0
+KNOP.US,D,20130828,000000,9.14411,9.25813,9.1301,9.22635,36203.182078576,0
+KNOP.US,D,20130829,000000,9.17028,9.1787,9.06188,9.06188,54505.949466609,0
+KNOP.US,D,20130830,000000,9.17028,9.28242,8.99179,9.003,120731.49133463,0
+KNOP.US,D,20130903,000000,9.16188,9.23757,9.02263,9.02543,24887.012461617,0
+KNOP.US,D,20130904,000000,9.03292,9.17682,8.89367,8.98712,57038.845304277,0
+KNOP.US,D,20130905,000000,9.05254,9.09553,8.98432,9.0731,41008.942622288,0
+KNOP.US,D,20130906,000000,9.02917,9.17682,8.61229,9.03946,109017.24936802,0
+KNOP.US,D,20130909,000000,9.03292,9.26374,9.00021,9.10019,58357.192440739,0
+KNOP.US,D,20130910,000000,9.11889,9.26374,8.93011,8.98432,170111.72425607,0
+KNOP.US,D,20130911,000000,9.02263,9.19084,9.003,9.07777,39573.956007031,0
+KNOP.US,D,20130912,000000,9.18243,9.18243,9.07777,9.07777,72082.127807842,0
+KNOP.US,D,20130913,000000,9.07777,9.18243,9.003,9.003,30105.826572435,0
+KNOP.US,D,20130916,000000,9.103,9.2871,9.05534,9.20767,22705.105147292,0
+KNOP.US,D,20130917,000000,9.15346,9.25999,9.02543,9.03665,51286.057799713,0
+KNOP.US,D,20130918,000000,9.04225,9.17028,9.03292,9.03946,48883.712571337,0
+KNOP.US,D,20130919,000000,9.14972,9.38148,9.06001,9.20767,93899.06077716,0
+KNOP.US,D,20130920,000000,9.16748,9.44877,9.16188,9.35625,87740.71031422,0
+KNOP.US,D,20130923,000000,9.29738,9.42446,9.17682,9.35438,102449.05559886,0
+KNOP.US,D,20130924,000000,9.35625,9.45063,9.35625,9.45063,9017.6228238399,0
+KNOP.US,D,20130925,000000,9.45063,9.46839,9.20113,9.44503,45396.299164087,0
+KNOP.US,D,20130926,000000,9.2955,9.40578,9.02543,9.03292,52181.720586416,0
+KNOP.US,D,20130927,000000,9.0731,9.32074,8.98432,9.07777,77389.759136458,0
+KNOP.US,D,20130930,000000,9.07029,9.10019,9.003,9.003,27397.436473095,0
+KNOP.US,D,20131001,000000,9.01049,9.3226,9.01049,9.06001,31780.512667049,0
+KNOP.US,D,20131002,000000,9.05534,9.16188,8.98432,8.99179,55638.101471785,0
+KNOP.US,D,20131003,000000,8.99179,9.1329,8.99179,9.01049,60787.359930113,0
+KNOP.US,D,20131004,000000,9.01049,9.05254,8.98712,9.01329,40493.160706886,0
+KNOP.US,D,20131007,000000,8.98712,9.24131,8.98712,9.05534,68299.370399242,0
+KNOP.US,D,20131008,000000,9.07029,9.09553,9.01049,9.04879,37899.269912417,0
+KNOP.US,D,20131009,000000,9.09364,9.09364,8.95347,9.01049,41215.469405841,0
+KNOP.US,D,20131010,000000,8.98245,9.07777,8.96936,8.96936,34729.672332707,0
+KNOP.US,D,20131011,000000,9.00581,9.17028,8.98712,8.99179,57701.229133393,0
+KNOP.US,D,20131014,000000,9.0731,9.22449,9.01049,9.17028,32310.205712949,0
+KNOP.US,D,20131015,000000,9.16188,9.35625,9.16188,9.24131,62077.884805579,0
+KNOP.US,D,20131016,000000,9.23757,9.2955,8.95347,8.95347,72821.55789818,0
+KNOP.US,D,20131017,000000,9.01329,9.09553,8.89835,8.90302,80198.737410171,0
+KNOP.US,D,20131018,000000,8.9376,8.99179,8.91889,8.98432,20812.121312551,0
+KNOP.US,D,20131021,000000,9.01796,9.2955,8.96469,9.22449,22035.230709448,0
+KNOP.US,D,20131022,000000,9.14972,9.43942,9.14972,9.41606,27013.275253947,0
+KNOP.US,D,20131023,000000,9.44503,9.44503,9.35999,9.41606,5344.014285304,0
+KNOP.US,D,20131024,000000,9.45063,9.72914,9.3983,9.47213,23899.322196231,0
+KNOP.US,D,20131025,000000,9.54502,9.54502,9.44503,9.45998,20278.147918805,0
+KNOP.US,D,20131028,000000,9.54128,9.76646,9.40578,9.6497,39475.508006581,0
+KNOP.US,D,20131029,000000,9.58988,9.60856,9.49829,9.51232,53030.299546818,0
+KNOP.US,D,20131030,000000,9.51792,9.70674,9.51232,9.58334,16079.126682215,0
+KNOP.US,D,20131031,000000,9.63008,9.85436,9.52914,9.68797,38604.457219989,0
+KNOP.US,D,20131101,000000,9.64219,9.74973,9.60109,9.67586,41099.900014007,0
+KNOP.US,D,20131104,000000,9.58801,9.93467,9.58801,9.70952,49885.313967221,0
+KNOP.US,D,20131105,000000,9.71414,9.83282,9.71414,9.74597,20610.944963805,0
+KNOP.US,D,20131106,000000,9.83656,9.86744,9.73655,9.77213,181939.39544058,0
+KNOP.US,D,20131107,000000,9.87398,9.87677,9.73655,9.83936,35318.220161485,0
+KNOP.US,D,20131108,000000,9.7226,9.90197,9.70952,9.88514,38809.913916581,0
+KNOP.US,D,20131111,000000,9.76463,9.87677,9.70952,9.81234,16860.290164047,0
+KNOP.US,D,20131112,000000,9.87119,9.89918,9.81234,9.84782,29160.939785507,0
+KNOP.US,D,20131113,000000,9.88052,9.93756,9.84407,9.89918,22842.076278354,0
+KNOP.US,D,20131114,000000,9.86273,9.93756,9.85244,9.91976,12871.005971893,0
+KNOP.US,D,20131115,000000,10.1553,10.2066,9.94121,10.1094,40510.282098269,0
+KNOP.US,D,20131118,000000,10.1758,10.2441,9.99541,10.0151,61016.358539854,0
+KNOP.US,D,20131119,000000,10.172,10.3842,10.1664,10.2824,51471.182844037,0
+KNOP.US,D,20131120,000000,10.2094,10.2824,9.99362,9.99362,76109.935130606,0
+KNOP.US,D,20131121,000000,10.0422,10.2066,9.95064,10.1038,56989.621304053,0
+KNOP.US,D,20131122,000000,10.1038,10.2066,10.0235,10.0235,117833.69584313,0
+KNOP.US,D,20131125,000000,10.1244,10.2824,10.0608,10.2824,88379.552230185,0
+KNOP.US,D,20131126,000000,10.2824,10.4244,10.1488,10.2207,51284.987712751,0
+KNOP.US,D,20131127,000000,10.2318,10.4458,10.1412,10.4458,40936.176708912,0
+KNOP.US,D,20131129,000000,10.402,10.8215,10.3842,10.6813,22127.258188129,0
+KNOP.US,D,20131202,000000,10.7047,10.7543,10.4357,10.5739,41674.536712287,0
+KNOP.US,D,20131203,000000,10.472,10.5617,10.2207,10.5617,53068.822677429,0
+KNOP.US,D,20131204,000000,10.472,10.6057,10.358,10.6057,23252.989671537,0
+KNOP.US,D,20131205,000000,10.5496,10.6589,10.2066,10.2824,30851.677184542,0
+KNOP.US,D,20131206,000000,10.2524,10.3534,10.0927,10.0927,76242.625913822,0
+KNOP.US,D,20131209,000000,10.2796,10.2796,9.84407,9.96933,62655.731764742,0
+KNOP.US,D,20131210,000000,9.93284,10.087,9.70952,9.78329,56023.332777895,0
+KNOP.US,D,20131211,000000,9.76838,9.91976,9.70952,9.7226,14829.265111282,0
+KNOP.US,D,20131212,000000,9.75155,9.90197,9.71414,9.75905,75307.369909545,0
+KNOP.US,D,20131213,000000,9.84782,10.3964,9.67307,9.68336,147782.21963222,0
+KNOP.US,D,20131216,000000,9.67307,9.83002,9.55063,9.80204,81474.281068177,0
+KNOP.US,D,20131217,000000,9.71414,9.84782,9.57025,9.81599,63686.225508583,0
+KNOP.US,D,20131218,000000,9.6572,10.0366,9.52352,9.90197,47511.861086804,0
+KNOP.US,D,20131219,000000,9.90197,10.0795,9.85994,9.91976,18090.890169674,0
+KNOP.US,D,20131220,000000,10.0973,10.4692,9.70952,10.4692,31490.519100506,0
+KNOP.US,D,20131223,000000,10.4188,10.6627,10.3506,10.6627,33111.700847049,0
+KNOP.US,D,20131224,000000,10.5169,10.5441,10.3964,10.5441,6313.5130723455,0
+KNOP.US,D,20131226,000000,10.5833,11.1908,10.3384,11.0384,51188.679886224,0
+KNOP.US,D,20131227,000000,11.043,11.043,10.6627,10.8019,35955.991990489,0
+KNOP.US,D,20131230,000000,10.8449,10.9113,10.572,10.572,57079.508608811,0
+KNOP.US,D,20131231,000000,10.6673,10.9664,10.6057,10.701,33088.158933898,0
+KNOP.US,D,20140102,000000,10.7103,10.8533,10.387,10.4991,64607.570382362,0
+KNOP.US,D,20140103,000000,10.0608,10.4646,8.94974,10.3244,100245.74654531,0
+KNOP.US,D,20140106,000000,10.2066,10.472,10.2066,10.472,31182.334055619,0
+KNOP.US,D,20140107,000000,10.4562,10.4562,10.3067,10.3786,27537.61786504,0
+KNOP.US,D,20140108,000000,10.1038,10.387,9.93756,10.3636,110113.01841651,0
+KNOP.US,D,20140109,000000,10.2964,10.4692,10.0506,10.0506,29500.157352275,0
+KNOP.US,D,20140110,000000,10.3898,10.4421,9.81041,9.90197,29685.2823966,0
+KNOP.US,D,20140113,000000,9.90197,10.2702,9.82542,9.85436,59280.67748844,0
+KNOP.US,D,20140114,000000,9.99541,10.3197,9.73289,10.0113,95308.365305344,0
+KNOP.US,D,20140115,000000,10.0767,10.1216,9.81599,9.92448,39364.218962594,0
+KNOP.US,D,20140116,000000,9.69548,10.3422,9.68048,10.0235,216955.85107894,0
+KNOP.US,D,20140117,000000,9.78049,10.002,9.78049,9.95529,61487.196802877,0
+KNOP.US,D,20140121,000000,10.0151,10.0151,9.72539,9.95064,66829.070914259,0
+KNOP.US,D,20140122,000000,10.0113,10.0235,9.82542,9.93284,26405.465859865,0
+KNOP.US,D,20140123,000000,9.93284,10.0235,9.83936,9.87398,53388.778678892,0
+KNOP.US,D,20140124,000000,9.88052,9.95064,9.84782,9.90764,13010.117276877,0
+KNOP.US,D,20140127,000000,9.88052,9.94688,9.81234,9.94688,34878.414420344,0
+KNOP.US,D,20140128,000000,9.89263,10.0945,9.81234,9.90764,26128.313336858,0
+KNOP.US,D,20140129,000000,9.98058,10.2824,9.90764,9.92909,44120.755506082,0
+KNOP.US,D,20140130,000000,10.0729,10.2235,9.96176,10.0729,22193.603579737,0
+KNOP.US,D,20140131,000000,9.96176,10.4524,9.96176,10.3776,25646.774204221,0
+KNOP.US,D,20140203,000000,10.3776,10.4524,10.1982,10.4524,166551.54493544,0
+KNOP.US,D,20140204,000000,10.4524,10.5486,10.3776,10.3955,30300.582399413,0
+KNOP.US,D,20140205,000000,10.3955,10.6206,10.2403,10.4309,37327.843475022,0
+KNOP.US,D,20140206,000000,10.4524,10.4524,10.2796,10.4496,32491.050409428,0
+KNOP.US,D,20140207,000000,10.4524,10.4524,9.9758,10.272,56218.088604872,0
+KNOP.US,D,20140210,000000,10.217,10.2216,10.1188,10.217,7246.628902699,0
+KNOP.US,D,20140211,000000,10.0515,10.2216,10.0515,10.0918,12115.524577135,0
+KNOP.US,D,20140212,000000,10.1348,10.4524,10.0488,10.4496,29614.656657146,0
+KNOP.US,D,20140213,000000,10.3711,10.3898,10.0936,10.3832,11064.699181026,0
+KNOP.US,D,20140214,000000,10.3861,10.4524,10.3366,10.4468,14531.780936009,0
+KNOP.US,D,20140218,000000,10.3459,10.3832,10.1488,10.358,37947.423825681,0
+KNOP.US,D,20140219,000000,10.4309,10.4926,10.2796,10.3898,65136.1933413,0
+KNOP.US,D,20140220,000000,10.3366,10.9337,10.3366,10.8748,113130.66364771,0
+KNOP.US,D,20140221,000000,11.0299,11.2822,10.9057,11.0065,67222.862916059,0
+KNOP.US,D,20140224,000000,10.9271,11.4318,10.9271,11.072,90092.76145541,0
+KNOP.US,D,20140225,000000,11.0019,11.072,11.0019,11.0337,23699.215934447,0
+KNOP.US,D,20140226,000000,10.8571,10.9393,10.6104,10.9177,21598.63522919,0
+KNOP.US,D,20140227,000000,10.9841,11.2234,10.9841,11.114,66970.322393165,0
+KNOP.US,D,20140228,000000,10.8973,11.2234,10.8973,11.13,11238.053268775,0
+KNOP.US,D,20140303,000000,10.9916,11.228,10.9916,11.0879,29066.772132901,0
+KNOP.US,D,20140304,000000,11.186,11.2234,11.1365,11.1972,9537.6850870874,0
+KNOP.US,D,20140305,000000,11.1533,11.1879,11.1,11.1692,49757.973618813,0
+KNOP.US,D,20140306,000000,11.1178,11.1776,11.0776,11.114,20418.32931075,0
+KNOP.US,D,20140307,000000,11.1103,11.1879,11.072,11.072,22569.204103194,0
+KNOP.US,D,20140310,000000,11.0887,11.1776,11.0887,11.0887,24941.586896648,0
+KNOP.US,D,20140311,000000,11.0636,11.1822,10.9337,11.13,38560.583654571,0
+KNOP.US,D,20140312,000000,10.9776,11.114,10.958,11.0514,18182.917648356,0
+KNOP.US,D,20140313,000000,10.9177,11.1822,10.8645,11.1822,31942.095798223,0
+KNOP.US,D,20140314,000000,11.1514,11.4524,11.114,11.1879,54772.401120001,0
+KNOP.US,D,20140317,000000,11.157,11.3056,11.0776,11.13,33601.800675376,0
+KNOP.US,D,20140318,000000,11.243,11.243,11.1402,11.143,52931.851546368,0
+KNOP.US,D,20140319,000000,11.1402,11.2786,10.7739,11.0197,55081.65625185,0
+KNOP.US,D,20140320,000000,10.972,11.0299,10.6159,11.0299,17477.730340783,0
+KNOP.US,D,20140321,000000,10.9963,11.0701,10.7057,10.9132,14258.908760849,0
+KNOP.US,D,20140324,000000,11.0337,11.0337,10.7786,10.9113,55553.564601833,0
+KNOP.US,D,20140325,000000,10.8057,11.072,10.8057,10.8403,2367.0323586488,0
+KNOP.US,D,20140326,000000,11.0542,11.0542,10.7925,10.7925,3873.7148003205,0
+KNOP.US,D,20140327,000000,10.8617,11.0337,10.7879,10.9963,9270.1633467338,0
+KNOP.US,D,20140328,000000,10.9337,11.0542,10.272,10.9599,52257.696760677,0
+KNOP.US,D,20140331,000000,10.9459,11.072,10.9459,11.072,305301.16052636,0
+KNOP.US,D,20140401,000000,11.057,11.072,10.972,11.0337,13990.316933533,0
+KNOP.US,D,20140402,000000,10.9888,11.072,10.958,11.0337,12996.206146379,0
+KNOP.US,D,20140403,000000,10.9645,11.0337,10.9177,10.9177,93178.892252129,0
+KNOP.US,D,20140404,000000,10.9177,11.057,10.8403,10.9177,46836.636214151,0
+KNOP.US,D,20140407,000000,10.9673,11.0412,10.6589,10.6589,20519.987572084,0
+KNOP.US,D,20140408,000000,10.6973,10.9365,10.4702,10.5543,23141.700627551,0
+KNOP.US,D,20140409,000000,10.6356,10.6627,10.571,10.6057,5695.002808648,0
+KNOP.US,D,20140410,000000,10.6589,10.8337,10.5346,10.7057,8646.3026482292,0
+KNOP.US,D,20140411,000000,10.6785,10.7159,10.4571,10.5786,36539.189384459,0
+KNOP.US,D,20140414,000000,10.8179,10.8179,10.5393,10.6487,10792.897092827,0
+KNOP.US,D,20140415,000000,10.6309,10.7159,10.5309,10.5739,30197.854051117,0
+KNOP.US,D,20140416,000000,10.5514,11.1916,10.2776,10.9803,20106.934004978,0
+KNOP.US,D,20140417,000000,10.9337,10.9337,10.6515,10.8179,10647.365266074,0
+KNOP.US,D,20140421,000000,11.285,11.285,10.6085,10.9337,47971.998480212,0
+KNOP.US,D,20140422,000000,10.958,10.958,10.8674,10.929,11806.269445286,0
+KNOP.US,D,20140423,000000,10.8973,10.9365,10.6869,10.8748,28920.170219188,0
+KNOP.US,D,20140424,000000,10.8674,10.9057,10.7654,10.7673,14242.857456427,0
+KNOP.US,D,20140425,000000,10.8776,10.8889,10.8571,10.8776,15602.937984385,0
+KNOP.US,D,20140428,000000,10.8403,10.8973,10.7393,10.8776,20829.242703933,0
+KNOP.US,D,20140429,000000,10.8365,11.228,10.8001,11.228,22145.449666473,0
+KNOP.US,D,20140430,000000,11.1149,11.285,10.8674,10.8674,23272.251236842,0
+KNOP.US,D,20140501,000000,10.8729,10.9318,10.701,10.7047,8780.063518406,0
+KNOP.US,D,20140502,000000,10.8487,10.9534,10.8019,10.8019,17295.815557342,0
+KNOP.US,D,20140505,000000,10.7159,10.9496,10.658,10.6665,20595.963746346,0
+KNOP.US,D,20140506,000000,10.6701,10.6711,10.5094,10.5094,15645.741462841,0
+KNOP.US,D,20140507,000000,10.5833,10.5851,10.515,10.5599,4813.2511524424,0
+KNOP.US,D,20140508,000000,10.6178,10.6178,10.5207,10.5739,120516.40385539,0
+KNOP.US,D,20140509,000000,10.6178,10.6804,10.4777,10.6776,464795.48195128,0
+KNOP.US,D,20140512,000000,10.5514,10.6001,10.4234,10.4805,96055.286004411,0
+KNOP.US,D,20140513,000000,10.3982,10.5346,10.3982,10.4599,124355.87587294,0
+KNOP.US,D,20140514,000000,10.7739,10.7739,10.4309,10.6178,16247.130335156,0
+KNOP.US,D,20140515,000000,10.815,11.5448,10.7271,10.8383,179661.18029973,0
+KNOP.US,D,20140516,000000,10.8355,10.9888,10.6776,10.7953,34900.886246534,0
+KNOP.US,D,20140519,000000,10.8075,10.8075,10.4496,10.7337,29611.446396262,0
+KNOP.US,D,20140520,000000,10.815,10.815,10.5066,10.5496,18567.078867503,0
+KNOP.US,D,20140521,000000,10.572,10.5833,10.4702,10.5104,21056.101139754,0
+KNOP.US,D,20140522,000000,10.5514,10.815,10.4646,10.5207,19443.480088901,0
+KNOP.US,D,20140523,000000,10.572,10.6067,10.4599,10.4702,28388.336999365,0
+KNOP.US,D,20140527,000000,10.4805,10.7786,10.3861,10.7375,24846.349157083,0
+KNOP.US,D,20140528,000000,10.5899,10.815,10.473,10.7654,299024.03041071,0
+KNOP.US,D,20140529,000000,10.6001,10.9356,10.6001,10.7739,18171.14669178,0
+KNOP.US,D,20140530,000000,10.7925,10.8121,10.7925,10.8121,7913.2930796602,0
+KNOP.US,D,20140602,000000,10.658,11.0131,10.572,11.0131,38165.721565809,0
+KNOP.US,D,20140603,000000,10.8551,11.0075,10.8355,10.9534,15656.442332456,0
+KNOP.US,D,20140604,000000,10.8683,10.8917,10.6851,10.8121,97147.844792015,0
+KNOP.US,D,20140605,000000,10.7197,10.8813,10.4879,10.529,40755.332012433,0
+KNOP.US,D,20140606,000000,10.5001,10.6665,10.4702,10.529,39042.122787208,0
+KNOP.US,D,20140609,000000,10.5739,10.7673,10.5066,10.6955,23248.709323692,0
+KNOP.US,D,20140610,000000,10.6272,10.8075,10.6225,10.6225,9665.0254354957,0
+KNOP.US,D,20140611,000000,10.7609,10.7609,10.6001,10.6701,38548.812697996,0
+KNOP.US,D,20140612,000000,10.529,10.6402,10.4879,10.6178,74506.944862408,0
+KNOP.US,D,20140613,000000,10.6701,10.7103,10.5001,10.6617,98382.725145487,0
+KNOP.US,D,20140616,000000,11.2748,11.5589,10.9271,11.0075,184781.54641009,0
+KNOP.US,D,20140617,000000,11.0879,11.114,10.6178,10.7953,68890.058401942,0
+KNOP.US,D,20140618,000000,10.6804,11.2682,10.6804,11.129,279753.90440955,0
+KNOP.US,D,20140619,000000,10.9963,11.2187,10.8179,11.1682,26951.210210186,0
+KNOP.US,D,20140620,000000,11.1327,11.499,11.0656,11.3542,53679.842332397,0
+KNOP.US,D,20140623,000000,11.1682,11.7551,11.1486,11.7551,106733.68379237,0
+KNOP.US,D,20140624,000000,10.9496,11.186,10.8655,11.1813,8292032.1681745,0
+KNOP.US,D,20140625,000000,11.1813,11.1813,11.0346,11.0739,926454.53901863,0
+KNOP.US,D,20140626,000000,11.1682,11.1682,11.016,11.0887,331734.44864722,0
+KNOP.US,D,20140627,000000,10.9393,11.1561,10.8963,11.144,455287.7592991,0
+KNOP.US,D,20140630,000000,11.0656,11.144,10.9534,11.129,208263.53469138,0
+KNOP.US,D,20140701,000000,11.057,11.114,10.9767,11.0879,322805.64304118,0
+KNOP.US,D,20140702,000000,11.1066,11.1682,11.0309,11.1533,141886.04047483,0
+KNOP.US,D,20140703,000000,11.1617,11.1617,10.9159,11.0514,510588.78337804,0
+KNOP.US,D,20140707,000000,11.057,11.0879,10.9992,11.0514,181762.83109195,0
+KNOP.US,D,20140708,000000,10.9888,11.0739,10.9711,11.0243,130751.78564132,0
+KNOP.US,D,20140709,000000,10.9599,11.129,10.9534,11.0916,196090.22541832,0
+KNOP.US,D,20140710,000000,11.016,11.0879,10.9356,11.0422,304250.33513026,0
+KNOP.US,D,20140711,000000,11.0206,11.057,10.9711,11.0019,299316.16415118,0
+KNOP.US,D,20140714,000000,11.1168,11.1561,11.0131,11.0972,212017.39975202,0
+KNOP.US,D,20140715,000000,11.0842,11.186,11.0131,11.1486,258979.23614065,0
+KNOP.US,D,20140716,000000,11.1253,11.2795,11.0887,11.1766,357020.60354544,0
+KNOP.US,D,20140717,000000,11.0887,11.2477,11.0887,11.2,284542.54356188,0
+KNOP.US,D,20140718,000000,11.1879,11.2477,11.1206,11.172,122803.17969193,0
+KNOP.US,D,20140721,000000,11.2047,11.2822,11.1533,11.259,334673.97753023,0
+KNOP.US,D,20140722,000000,11.2112,11.2635,11.1486,11.2477,173453.60583655,0
+KNOP.US,D,20140723,000000,11.2187,11.328,11.215,11.271,229113.10904758,0
+KNOP.US,D,20140724,000000,11.2477,11.328,11.0618,11.215,196802.90333463,0
+KNOP.US,D,20140725,000000,11.1393,11.1561,10.8944,11.0261,104849.26065331,0
+KNOP.US,D,20140728,000000,11.0972,11.1253,10.9496,11.0842,109177.76241224,0
+KNOP.US,D,20140729,000000,11.0019,11.129,10.9496,11.0887,224162.88676407,0
+KNOP.US,D,20140730,000000,11.129,11.129,10.9449,10.9645,128109.74093358,0
+KNOP.US,D,20140731,000000,10.986,11.0776,10.459,10.6701,419093.13791622,0
+KNOP.US,D,20140801,000000,10.6001,10.6898,10.4898,10.5665,154776.30801203,0
+KNOP.US,D,20140804,000000,10.5486,10.6898,10.5486,10.6683,93778.140950521,0
+KNOP.US,D,20140805,000000,10.6683,10.7879,10.485,10.485,160944.28925762,0
+KNOP.US,D,20140806,000000,10.4309,10.5617,10.0982,10.3282,232971.84263044,0
+KNOP.US,D,20140807,000000,10.2926,10.4309,10.1478,10.2318,265853.47478078,0
+KNOP.US,D,20140808,000000,10.188,10.3861,10.0927,10.2768,86503.689786825,0
+KNOP.US,D,20140811,000000,10.3422,10.4795,10.2076,10.4244,57269.984087942,0
+KNOP.US,D,20140812,000000,10.3235,10.3832,10.2114,10.3048,97489.202532706,0
+KNOP.US,D,20140813,000000,10.3095,10.5514,10.3076,10.359,156675.71236854,0
+KNOP.US,D,20140814,000000,10.3655,10.7637,10.3076,10.6832,172419.90183183,0
+KNOP.US,D,20140815,000000,10.7683,10.9374,10.6683,10.8692,122330.20125499,0
+KNOP.US,D,20140818,000000,10.9374,11.2458,10.7113,11.1664,153298.51791832,0
+KNOP.US,D,20140819,000000,11.0412,11.242,10.986,11.1121,219189.12256741,0
+KNOP.US,D,20140820,000000,11.1636,11.186,11.0842,11.1076,59227.173140369,0
+KNOP.US,D,20140821,000000,11.1076,11.242,10.9926,11.1926,214098.71889197,0
+KNOP.US,D,20140822,000000,11.157,11.242,11.1168,11.1842,158356.81898492,0
+KNOP.US,D,20140825,000000,11.1692,11.2252,11.0842,11.186,318180.72719394,0
+KNOP.US,D,20140826,000000,11.186,11.2252,11.1449,11.2066,193258.77531842,0
+KNOP.US,D,20140827,000000,11.2252,11.2822,11.1739,11.2066,86362.438307918,0
+KNOP.US,D,20140828,000000,11.2215,11.273,11.0879,11.242,134284.14270094,0
+KNOP.US,D,20140829,000000,11.2066,11.285,11.1926,11.2066,39350.307832095,0
+KNOP.US,D,20140902,000000,11.273,11.3074,11.0972,11.2673,151737.26104161,0
+KNOP.US,D,20140903,000000,11.2822,11.2822,11.1449,11.2346,154974.2740999,0
+KNOP.US,D,20140904,000000,11.157,11.2458,10.9982,11.0879,452204.83876326,0
+KNOP.US,D,20140905,000000,11.1402,11.1449,11.0879,11.0972,128935.84806779,0
+KNOP.US,D,20140908,000000,11.1421,11.1421,10.9907,11.0916,138288.40811056,0
+KNOP.US,D,20140909,000000,11.0412,11.2458,11.0412,11.1636,188287.15129569,0
+KNOP.US,D,20140910,000000,11.0972,11.2252,10.9477,11.1739,374612.8331911,0
+KNOP.US,D,20140911,000000,11.1776,11.1776,10.9982,10.9982,274088.86403582,0
+KNOP.US,D,20140912,000000,10.9589,10.9617,10.4543,10.5617,268497.65966243,0
+KNOP.US,D,20140915,000000,10.6225,10.6291,10.2142,10.5617,360159.16860328,0
+KNOP.US,D,20140916,000000,10.6468,10.6468,10.4244,10.5188,115555.48070226,0
+KNOP.US,D,20140917,000000,10.5486,10.5899,10.4094,10.5104,77972.956530429,0
+KNOP.US,D,20140918,000000,10.485,10.5104,10.4085,10.4309,102945.57594896,0
+KNOP.US,D,20140919,000000,10.401,10.5486,10.3394,10.5309,182616.76048715,0
+KNOP.US,D,20140922,000000,10.5047,10.5486,10.2048,10.3048,290025.66915216,0
+KNOP.US,D,20140923,000000,10.2048,10.258,9.86369,10.002,443160.46376539,0
+KNOP.US,D,20140924,000000,9.92909,10.1225,9.92909,10.0299,360043.59921145,0
+KNOP.US,D,20140925,000000,9.96654,10.0758,9.92909,10.0188,239085.24944099,0
+KNOP.US,D,20140926,000000,9.98794,10.0608,9.96654,10.0188,304710.47252367,0
+KNOP.US,D,20140929,000000,10.0282,10.1908,9.97112,10.0113,191213.83913516,0
+KNOP.US,D,20140930,000000,10.0282,10.0982,9.96654,9.9758,227166.62086476,0
+KNOP.US,D,20141001,000000,10.0113,10.0833,9.96654,10.0076,204945.19502403,0
+KNOP.US,D,20141002,000000,10.0562,10.0562,9.96654,10.0076,160948.56960547,0
+KNOP.US,D,20141003,000000,9.95246,10.1478,9.95246,9.96654,229280.04261356,0
+KNOP.US,D,20141006,000000,9.96654,10.0524,9.96654,9.9982,143637.77283066,0
+KNOP.US,D,20141007,000000,9.96654,10.0384,9.9338,9.9758,230079.39757374,0
+KNOP.US,D,20141008,000000,10.016,10.016,9.70674,9.79079,342019.05443338,0
+KNOP.US,D,20141009,000000,9.59829,9.64691,9.11608,9.18336,320915.86946732,0
+KNOP.US,D,20141010,000000,9.00394,9.29738,8.79107,8.99272,239791.50683552,0
+KNOP.US,D,20141013,000000,9.06936,9.14972,8.62061,8.64238,151588.51895398,0
+KNOP.US,D,20141014,000000,8.63332,8.64509,7.85067,7.95963,437878.51452385,0
+KNOP.US,D,20141015,000000,7.8175,8.93292,7.81432,8.62967,372330.33770241,0
+KNOP.US,D,20141016,000000,8.57809,9.28896,8.56145,9.14038,101774.90081317,0
+KNOP.US,D,20141017,000000,9.30299,9.94775,9.30299,9.94775,492654.12590474,0
+KNOP.US,D,20141020,000000,9.85244,10.258,9.80291,10.059,199075.76804067,0
+KNOP.US,D,20141021,000000,10.0113,10.1048,9.26747,9.45437,298652.71023509,0
+KNOP.US,D,20141022,000000,9.3712,9.82445,9.3712,9.65249,120851.34107431,0
+KNOP.US,D,20141023,000000,9.78049,10.059,9.72068,10.0384,110049.88328579,0
+KNOP.US,D,20141024,000000,10.0608,10.9552,9.96654,10.3898,308163.64314814,0
+KNOP.US,D,20141027,000000,10.2543,10.4795,10.1478,10.2796,119911.80472219,0
+KNOP.US,D,20141028,000000,10.1936,10.4272,10.1936,10.2796,79483.919319946,0
+KNOP.US,D,20141029,000000,10.044,10.4085,9.83936,9.89543,76059.641043419,0
+KNOP.US,D,20141030,000000,9.86369,10.3132,9.70674,9.77213,91480.664244364,0
+KNOP.US,D,20141031,000000,10.0319,10.0739,9.78329,9.81234,94566.795041083,0
+KNOP.US,D,20141103,000000,9.78329,9.94121,9.37493,9.42634,83211.032206553,0
+KNOP.US,D,20141104,000000,9.39364,9.40952,8.9675,9.20953,118743.26976032,0
+KNOP.US,D,20141105,000000,9.15346,9.3712,8.91703,9.11421,130405.07746582,0
+KNOP.US,D,20141106,000000,9.10673,9.1301,8.78928,8.81284,85849.866653401,0
+KNOP.US,D,20141107,000000,8.76751,9.56931,8.76751,9.44503,89961.140759155,0
+KNOP.US,D,20141110,000000,9.28616,9.531,8.85087,9.11141,164767.70997076,0
+KNOP.US,D,20141111,000000,9.01235,9.31232,9.01235,9.25999,236311.584037,0
+KNOP.US,D,20141112,000000,9.27961,9.317,8.96189,9.20018,144367.57213836,0
+KNOP.US,D,20141113,000000,9.18336,9.26653,9.14411,9.14411,158126.75028823,0
+KNOP.US,D,20141114,000000,9.14411,9.19738,9.06656,9.12449,84194.442124093,0
+KNOP.US,D,20141117,000000,9.12449,9.38148,9.07029,9.07403,112785.02555917,0
+KNOP.US,D,20141118,000000,9.16,9.35438,9.14879,9.35157,78457.70592395,0
+KNOP.US,D,20141119,000000,9.29738,9.44877,8.90395,8.93011,112016.70312086,0
+KNOP.US,D,20141120,000000,8.87535,9.78049,8.87535,9.43195,158944.29672674,0
+KNOP.US,D,20141121,000000,9.62911,9.78049,9.33475,9.42354,89817.749106326,0
+KNOP.US,D,20141124,000000,9.42167,9.57585,8.98432,9.10673,117875.42923462,0
+KNOP.US,D,20141125,000000,9.11141,9.31981,9.00394,9.07029,57823.219046994,0
+KNOP.US,D,20141126,000000,9.103,9.42167,8.99646,9.42167,94375.24947499,0
+KNOP.US,D,20141128,000000,9.22261,9.41886,8.76658,9.01796,119098.53863151,0
+KNOP.US,D,20141201,000000,9.00954,9.01235,8.5194,8.565,274756.59829975,0
+KNOP.US,D,20141202,000000,8.64416,8.75659,8.47903,8.57809,128429.69693505,0
+KNOP.US,D,20141203,000000,8.54043,9.22635,8.51585,9.03852,149745.82920642,0
+KNOP.US,D,20141204,000000,8.90395,9.34129,8.76658,8.82284,89314.808234461,0
+KNOP.US,D,20141205,000000,8.565,8.76116,8.47118,8.6179,158102.1382881,0
+KNOP.US,D,20141208,000000,8.45707,8.5194,7.95291,8.1912,173894.48166466,0
+KNOP.US,D,20141209,000000,8.27484,8.41502,7.97365,8.14597,88103.46979414,0
+KNOP.US,D,20141210,000000,8.04532,8.80377,8.04532,8.09682,235283.23046709,0
+KNOP.US,D,20141211,000000,8.15102,8.96936,8.09186,8.57809,192561.07861957,0
+KNOP.US,D,20141212,000000,8.58949,8.81648,8.20317,8.39044,251362.3571493,0
+KNOP.US,D,20141215,000000,8.37464,8.55707,8.1613,8.22195,131067.46129493,0
+KNOP.US,D,20141216,000000,8.17074,8.49912,7.65619,7.8288,253094.82793984,0
+KNOP.US,D,20141217,000000,7.87253,8.35708,7.87253,8.17579,197936.12542676,0
+KNOP.US,D,20141218,000000,8.36231,9.06656,8.27484,8.35361,156641.46958578,0
+KNOP.US,D,20141219,000000,8.28418,8.93572,8.28418,8.71583,134324.80600547,0
+KNOP.US,D,20141222,000000,8.69948,9.09178,8.5851,8.97778,182606.05961754,0
+KNOP.US,D,20141223,000000,9.17309,9.17309,8.78928,9.07403,157259.97984948,0
+KNOP.US,D,20141224,000000,9.15346,9.1572,8.93198,9.05347,114681.2196548,0
+KNOP.US,D,20141226,000000,9.01235,9.01235,8.56145,8.67687,222077.28727627,0
+KNOP.US,D,20141229,000000,8.81648,9.57585,8.76658,9.56464,304002.0749552,0
+KNOP.US,D,20141230,000000,9.62633,9.73847,8.66415,8.97778,412163.2547541,0
+KNOP.US,D,20141231,000000,8.9675,9.21234,8.7376,9.06656,538095.3687212,0
+KNOP.US,D,20150102,000000,9.24131,9.46371,9.00394,9.46371,45777.25012235,0
+KNOP.US,D,20150105,000000,9.3712,9.67028,9.1301,9.23289,221734.85944863,0
+KNOP.US,D,20150106,000000,9.14879,9.20953,8.68864,8.80377,65502.163082105,0
+KNOP.US,D,20150107,000000,8.78928,9.15346,8.565,8.98899,142057.25438866,0
+KNOP.US,D,20150108,000000,9.16,9.34503,8.7276,9.0787,153979.09322578,0
+KNOP.US,D,20150109,000000,9.00954,9.33475,8.93011,9.17963,126511.03101322,0
+KNOP.US,D,20150112,000000,9.29083,9.44035,8.71219,8.79199,143951.30831037,0
+KNOP.US,D,20150113,000000,8.85817,8.93198,8.13569,8.27998,179341.22429827,0
+KNOP.US,D,20150114,000000,8.41146,8.41146,7.42341,7.84824,199513.43360789,0
+KNOP.US,D,20150115,000000,8.00206,8.04859,7.7447,7.92544,71702.24693654,0
+KNOP.US,D,20150116,000000,8.03028,8.54043,7.94954,8.50444,173772.49175106,0
+KNOP.US,D,20150120,000000,8.565,9.06656,8.5194,8.90021,137386.32480208,0
+KNOP.US,D,20150121,000000,8.97778,9.16935,8.79648,9.103,147345.62415196,0
+KNOP.US,D,20150122,000000,9.00394,9.62258,8.78106,8.90395,196553.57307262,0
+KNOP.US,D,20150123,000000,8.88713,9.25159,8.88713,9.19738,96149.453657016,0
+KNOP.US,D,20150126,000000,9.16374,9.35438,8.95628,9.02263,52740.305980276,0
+KNOP.US,D,20150127,000000,8.98432,9.30111,8.7376,9.05347,64047.914901542,0
+KNOP.US,D,20150128,000000,9.12449,9.14411,8.48866,8.6179,222457.16814757,0
+KNOP.US,D,20150129,000000,8.60266,8.84097,8.32951,8.67416,93490.287557901,0
+KNOP.US,D,20150130,000000,8.69135,8.90956,8.63874,8.87087,81361.921937228,0
+KNOP.US,D,20150202,000000,8.99553,9.18336,8.83826,8.88432,41290.37549314,0
+KNOP.US,D,20150203,000000,8.88432,9.1787,8.75387,9.15814,139939.55229203,0
+KNOP.US,D,20150204,000000,9.16188,9.16188,8.80647,9.16188,53188.672417107,0
+KNOP.US,D,20150205,000000,9.1787,9.8385,9.01142,9.38896,154700.33183777,0
+KNOP.US,D,20150206,000000,9.47961,10.245,9.38896,9.71885,185043.71771565,0
+KNOP.US,D,20150209,000000,9.8385,10.0684,9.52632,10.0328,77904.470964899,0
+KNOP.US,D,20150210,000000,10.0571,10.0571,9.52632,9.52632,70022.210407119,0
+KNOP.US,D,20150211,000000,9.63008,9.93284,9.52632,9.73376,64628.97212159,0
+KNOP.US,D,20150212,000000,9.80483,10.0328,9.6123,9.81694,28393.687434172,0
+KNOP.US,D,20150213,000000,9.90476,10.0533,9.81041,9.81041,41285.025058333,0
+KNOP.US,D,20150217,000000,9.81041,9.9758,9.78329,9.78329,67770.747440303,0
+KNOP.US,D,20150218,000000,9.90476,10.0571,9.70577,9.86465,71702.24693654,0
+KNOP.US,D,20150219,000000,9.75155,9.88889,9.61787,9.61787,113300.80747456,0
+KNOP.US,D,20150220,000000,9.60109,9.74501,9.21795,9.69269,64940.367427362,0
+KNOP.US,D,20150223,000000,9.6095,9.79829,9.51698,9.56464,64993.871775433,0
+KNOP.US,D,20150224,000000,9.6123,9.80483,9.37493,9.42446,56814.12704238,0
+KNOP.US,D,20150225,000000,9.55903,9.66086,9.41045,9.61787,97601.561663655,0
+KNOP.US,D,20150226,000000,9.51418,9.71414,9.41045,9.42167,85732.157087646,0
+KNOP.US,D,20150227,000000,9.36279,9.55063,9.28242,9.3712,50286.596577751,0
+KNOP.US,D,20150302,000000,9.45063,9.47307,9.27121,9.27121,116706.89427275,0
+KNOP.US,D,20150303,000000,9.33943,9.64691,9.27588,9.33943,91788.849289252,0
+KNOP.US,D,20150304,000000,9.42914,9.42914,8.95442,9.00394,83878.766470475,0
+KNOP.US,D,20150305,000000,9.10019,9.45343,9.01703,9.45343,54639.710336786,0
+KNOP.US,D,20150306,000000,9.36279,9.48428,8.98432,8.98712,117424.92262385,0
+KNOP.US,D,20150309,000000,8.96936,9.2927,8.81097,8.90489,119822.98750438,0
+KNOP.US,D,20150310,000000,8.93198,9.27588,8.7049,9.02917,105447.43926475,0
+KNOP.US,D,20150311,000000,8.96656,9.13384,8.66415,8.96656,69264.588838437,0
+KNOP.US,D,20150312,000000,9.03852,9.28056,8.95442,9.10019,60396.778189195,0
+KNOP.US,D,20150313,000000,9.09553,9.10019,8.69948,8.85452,92746.577119718,0
+KNOP.US,D,20150316,000000,8.96656,9.12263,8.41325,8.63874,134924.05470387,0
+KNOP.US,D,20150317,000000,8.74574,9.41045,8.69135,9.17122,122703.66160452,0
+KNOP.US,D,20150318,000000,9.25813,9.71885,9.06188,9.44317,162483.07430813,0
+KNOP.US,D,20150319,000000,9.27121,9.69826,9.17682,9.51044,93223.835904508,0
+KNOP.US,D,20150320,000000,9.49829,9.90293,8.97964,9.45998,841177.16888959,0
+KNOP.US,D,20150323,000000,9.47307,9.90476,9.47307,9.68048,57277.474696673,0
+KNOP.US,D,20150324,000000,9.78329,10.2216,9.57959,9.96087,137318.90932351,0
+KNOP.US,D,20150325,000000,10.0282,10.1684,9.51698,10.0328,68778.769357955,0
+KNOP.US,D,20150326,000000,10.1048,10.174,9.90293,10.1403,69264.588838437,0
+KNOP.US,D,20150327,000000,10.0244,10.6197,10.0244,10.4496,263375.15337814,0
+KNOP.US,D,20150330,000000,10.5197,10.6001,10.26,10.26,37386.698257899,0
+KNOP.US,D,20150331,000000,10.2852,10.5561,10.045,10.2216,118871.68019569,0
+KNOP.US,D,20150401,000000,10.2833,10.3898,9.96455,10.2216,17496.991906089,0
+KNOP.US,D,20150402,000000,10.0805,10.3282,9.97212,10.1029,63268.891593632,0
+KNOP.US,D,20150406,000000,10.1403,10.3693,10.0954,10.2188,40500.651315616,0
+KNOP.US,D,20150407,000000,10.2683,10.3394,10.0533,10.0777,54606.537640981,0
+KNOP.US,D,20150408,000000,10.2216,10.3636,9.92351,10.2852,44815.241944039,0
+KNOP.US,D,20150409,000000,10.3282,10.3515,10.2216,10.3515,17138.512774014,0
+KNOP.US,D,20150410,000000,10.2796,10.3693,10.2796,10.3497,6707.3050741461,0
+KNOP.US,D,20150413,000000,10.3132,10.5403,10.2898,10.4496,61355.576106624,0
+KNOP.US,D,20150414,000000,10.4888,10.4888,10.3636,10.4038,29476.615439124,0
+KNOP.US,D,20150415,000000,10.3823,10.6365,10.2646,10.5309,42326.219671789,0
+KNOP.US,D,20150416,000000,10.5047,10.529,10.0954,10.3076,86456.605960523,0
+KNOP.US,D,20150417,000000,10.3823,10.6384,10.3497,10.4319,75970.823825622,0
+KNOP.US,D,20150420,000000,10.5346,10.6365,10.4599,10.5309,54418.202335773,0
+KNOP.US,D,20150421,000000,10.485,10.6384,10.4815,10.5197,62383.929676542,0
+KNOP.US,D,20150422,000000,10.6365,10.6365,10.5047,10.5346,53425.16163558,0
+KNOP.US,D,20150423,000000,10.4786,10.8579,10.4786,10.8579,171589.51434978,0
+KNOP.US,D,20150424,000000,10.8579,11.0374,10.8244,11.0243,114080.90086944,0
+KNOP.US,D,20150427,000000,10.9149,11.0533,10.8327,10.8327,53197.233112799,0
+KNOP.US,D,20150428,000000,10.9085,10.9085,10.5197,10.6617,61830.694717491,0
+KNOP.US,D,20150429,000000,10.5094,10.8683,10.1684,10.2552,105682.85839625,0
+KNOP.US,D,20150430,000000,10.0861,10.6449,9.95529,10.4815,58436.378875884,0
+KNOP.US,D,20150501,000000,10.3085,10.4337,10.2318,10.2534,13608.295888308,0
+KNOP.US,D,20150504,000000,10.3711,10.3711,9.95898,10.0094,170372.82547465,0
+KNOP.US,D,20150505,000000,10.0571,10.2132,9.91418,9.97023,23465.936976859,0
+KNOP.US,D,20150506,000000,9.9338,10.2281,9.58427,9.69366,95417.514175407,0
+KNOP.US,D,20150507,000000,9.52914,9.68615,9.19552,9.29457,140338.69472862,0
+KNOP.US,D,20150508,000000,9.45343,10.2552,9.29457,10.2552,225057.47946382,0
+KNOP.US,D,20150511,000000,10.2534,10.4458,9.85244,9.99919,35201.580682691,0
+KNOP.US,D,20150512,000000,10.1468,10.1468,9.82166,9.87398,46714.646300549,0
+KNOP.US,D,20150513,000000,9.9338,9.97023,9.6123,9.72818,100913.48080924,0
+KNOP.US,D,20150514,000000,9.63941,10.2506,9.63941,10.0936,140808.46290469,0
+KNOP.US,D,20150515,000000,10.0599,10.5421,10.0094,10.2926,56513.432606222,0
+KNOP.US,D,20150518,000000,10.6384,11.1981,10.4758,10.9645,232657.23706378,0
+KNOP.US,D,20150519,000000,10.9477,11.1766,10.5674,10.7393,141272.88064595,0
+KNOP.US,D,20150520,000000,10.8889,11.001,10.6178,10.6533,114757.19582905,0
+KNOP.US,D,20150521,000000,10.7907,11.0701,10.6701,10.7749,72517.653201138,0
+KNOP.US,D,20150522,000000,10.8655,11.0748,10.7654,10.9477,59607.054011671,0
+KNOP.US,D,20150526,000000,10.9477,11.0804,10.5805,10.5805,65777.175431188,0
+KNOP.US,D,20150527,000000,10.5478,10.8001,10.316,10.5514,75097.632865108,0
+KNOP.US,D,20150528,000000,9.72818,10.2216,9.72818,10.1234,9880227.4140449,0
+KNOP.US,D,20150529,000000,10.0973,10.1618,10.0141,10.0571,450111.74866674,0
+KNOP.US,D,20150601,000000,10.0973,10.0973,9.84782,10.0141,400833.17400664,0
+KNOP.US,D,20150602,000000,10.0141,10.0973,9.94592,10.0141,564694.52032108,0
+KNOP.US,D,20150603,000000,10.0038,10.0739,9.90668,10.0384,555487.49210507,0
+KNOP.US,D,20150604,000000,9.97023,10.044,9.97023,9.98416,358120.65294178,0
+KNOP.US,D,20150605,000000,9.94967,9.9964,9.65153,9.86465,498691.55654103,0
+KNOP.US,D,20150608,000000,9.74684,9.9964,9.68048,9.83196,206749.36164097,0
+KNOP.US,D,20150609,000000,9.80387,9.92534,9.80204,9.8609,185647.24676187,0
+KNOP.US,D,20150610,000000,9.81041,9.92534,9.66086,9.80204,243072.39345922,0
+KNOP.US,D,20150611,000000,9.78703,9.84407,9.73568,9.80204,254859.40133921,0
+KNOP.US,D,20150612,000000,9.80204,9.88609,9.79637,9.84407,132826.6842595,0
+KNOP.US,D,20150615,000000,9.82166,9.92909,9.82166,9.88985,157701.92576454,0
+KNOP.US,D,20150616,000000,9.88985,9.92534,9.88985,9.90668,159577.78820789,0
+KNOP.US,D,20150617,000000,9.90668,10.1768,9.90668,10.1234,371734.29926489,0
+KNOP.US,D,20150618,000000,10.1216,10.1216,9.79175,9.79175,121797.2979482,0
+KNOP.US,D,20150619,000000,9.72068,10.0094,9.47307,10.0094,548209.8306805,0
+KNOP.US,D,20150622,000000,10.0973,10.0973,9.88052,9.97859,128841.68041519,0
+KNOP.US,D,20150623,000000,9.9758,9.9964,9.80204,9.81234,205231.97832968,0
+KNOP.US,D,20150624,000000,9.72442,9.81234,9.54035,9.57118,159577.78820789,0
+KNOP.US,D,20150625,000000,9.57118,9.57118,9.19552,9.24598,229748.74070266,0
+KNOP.US,D,20150626,000000,9.14972,9.14972,8.79284,8.82638,312356.24386296,0
+KNOP.US,D,20150629,000000,8.6977,8.94881,8.31839,8.48519,649593.07966579,0
+KNOP.US,D,20150630,000000,8.6035,8.64875,8.12626,8.14756,233306.77984935,0
+KNOP.US,D,20150701,000000,8.17579,8.35185,8.10841,8.21167,314937.29361391,0
+KNOP.US,D,20150702,000000,8.23727,8.41941,8.14756,8.3738,116167.5704442,0
+KNOP.US,D,20150706,000000,8.22363,8.2612,7.84095,8.01037,214732.21037313,0
+KNOP.US,D,20150707,000000,7.9288,7.9987,7.73489,7.94795,303205.93025592,0
+KNOP.US,D,20150708,000000,7.80684,8.06018,7.80684,8.04944,162157.76787187,0
+KNOP.US,D,20150709,000000,8.1912,8.21167,8.05683,8.13916,177416.13785468,0
+KNOP.US,D,20150710,000000,8.15102,8.33699,8.15102,8.2612,84954.203866697,0
+KNOP.US,D,20150713,000000,8.26624,8.36156,7.9987,8.05271,280909.59832788,0
+KNOP.US,D,20150714,000000,8.01037,8.31839,8.01037,8.11691,150874.77095071,0
+KNOP.US,D,20150715,000000,8.06018,8.16046,7.67507,7.69694,116325.94331449,0
+KNOP.US,D,20150716,000000,7.76805,7.76805,7.2695,7.55808,274337.12421087,0
+KNOP.US,D,20150717,000000,7.46145,7.55649,6.86832,7.13745,398483.26303938,0
+KNOP.US,D,20150720,000000,7.09531,7.15849,7.00878,7.06475,153945.92052997,0
+KNOP.US,D,20150721,000000,7.15428,7.38407,6.90131,7.33362,137521.15575923,0
+KNOP.US,D,20150722,000000,7.38931,7.58088,7.16213,7.2695,238663.63517819,0
+KNOP.US,D,20150723,000000,7.36987,7.4309,6.96793,7.04439,325967.75001216,0
+KNOP.US,D,20150724,000000,7.0298,7.20147,6.87823,6.90131,283258.43920819,0
+KNOP.US,D,20150727,000000,6.99654,7.12063,6.70254,6.81291,239840.73083575,0
+KNOP.US,D,20150728,000000,6.81777,7.19623,6.77926,6.83103,280676.31937029,0
+KNOP.US,D,20150729,000000,6.97457,7.42267,6.96793,7.34632,272931.02994358,0
+KNOP.US,D,20150730,000000,7.30193,7.47313,7.01374,7.09606,133223.68652218,0
+KNOP.US,D,20150731,000000,7.14036,7.14036,6.81085,6.85431,91096.503025216,0
+KNOP.US,D,20150803,000000,6.87897,6.89084,6.36649,6.46386,278187.29709805,0
+KNOP.US,D,20150804,000000,6.51976,6.51976,5.98054,6.03755,236845.55743075,0
+KNOP.US,D,20150805,000000,6.03755,6.30977,5.69954,5.79598,271466.0808934,0
+KNOP.US,D,20150806,000000,5.81719,6.35378,5.52385,6.29173,353909.86074861,0
+KNOP.US,D,20150807,000000,6.18753,6.66535,6.18753,6.58684,335684.1396218,0
+KNOP.US,D,20150810,000000,6.69282,6.69685,6.44648,6.64825,173538.14270652,0
+KNOP.US,D,20150811,000000,6.54218,6.62975,5.97633,6.17343,214850.99002584,0
+KNOP.US,D,20150812,000000,5.95409,6.54218,5.93625,6.46854,256429.21891159,0
+KNOP.US,D,20150813,000000,6.51619,6.78468,6.20903,6.7089,302205.398947,0
+KNOP.US,D,20150814,000000,6.56816,7.51014,6.56816,7.11344,296512.53631227,0
+KNOP.US,D,20150817,000000,7.09971,7.32389,6.81926,7.08653,190842.51895954,0
+KNOP.US,D,20150818,000000,7.13596,7.13596,6.75319,6.82403,164199.49379425,0
+KNOP.US,D,20150819,000000,6.80665,7.23689,6.67796,7.18409,219764.82935266,0
+KNOP.US,D,20150820,000000,7.13596,7.45051,7.10914,7.29661,234795.27081269,0
+KNOP.US,D,20150821,000000,7.3509,7.46145,6.88383,7.05672,141880.69004002,0
+KNOP.US,D,20150824,000000,6.88383,8.05271,6.71955,7.46949,546840.11936989,0
+KNOP.US,D,20150825,000000,8.16812,8.16812,7.61302,7.68442,516048.36705518,0
+KNOP.US,D,20150826,000000,7.83693,7.89973,7.26782,7.50472,269639.44245026,0
+KNOP.US,D,20150827,000000,7.53069,8.33437,7.50472,7.94552,441810.01402009,0
+KNOP.US,D,20150828,000000,7.81507,8.21597,7.81507,8.00038,132997.89817332,0
+KNOP.US,D,20150831,000000,8.05271,8.14597,7.63583,8.04944,285806.31626331,0
+KNOP.US,D,20150901,000000,8.00617,8.1527,7.89973,8.03364,217035.03751409,0
+KNOP.US,D,20150902,000000,8.05271,8.10597,7.98795,8.07102,267819.22452889,0
+KNOP.US,D,20150903,000000,8.01701,8.28932,7.98206,8.1527,306075.90348643,0
+KNOP.US,D,20150904,000000,8.17494,8.21597,8.03364,8.13569,119788.74472162,0
+KNOP.US,D,20150908,000000,8.12457,8.47118,8.07102,8.45007,219075.6933495,0
+KNOP.US,D,20150909,000000,8.60789,8.71583,8.23307,8.3826,184921.72780205,0
+KNOP.US,D,20150910,000000,8.41325,8.41325,8.01701,8.14167,237167.65360613,0
+KNOP.US,D,20150911,000000,7.98795,8.13569,7.85151,7.89973,251194.35349636,0
+KNOP.US,D,20150914,000000,7.7633,7.97869,7.40221,7.60126,261892.01284962,0
+KNOP.US,D,20150915,000000,7.51014,7.89123,7.51014,7.72844,183135.75266343,0
+KNOP.US,D,20150916,000000,7.679,7.95132,7.61779,7.78581,68322.912312393,0
+KNOP.US,D,20150917,000000,7.79002,8.00617,7.75919,7.85151,95604.779393655,0
+KNOP.US,D,20150918,000000,7.80301,8.25596,7.80301,8.13056,154408.1980973,0
+KNOP.US,D,20150921,000000,8.27222,8.41847,8.18597,8.18597,274881.79847423,0
+KNOP.US,D,20150922,000000,8.13056,8.20317,7.94889,8.14597,182186.58552866,0
+KNOP.US,D,20150923,000000,8.28157,8.28157,7.55733,7.71554,191068.30730841,0
+KNOP.US,D,20150924,000000,7.64536,7.77545,7.49052,7.52753,121529.77620785,0
+KNOP.US,D,20150925,000000,7.60126,7.6976,7.29661,7.40752,238441.05709022,0
+KNOP.US,D,20150928,000000,7.39772,7.48257,6.94326,7.02915,246673.23608438,0
+KNOP.US,D,20150929,000000,7.08653,7.08653,6.30136,6.34052,256205.57073666,0
+KNOP.US,D,20150930,000000,6.37518,6.57844,6.12604,6.4977,408561.34204198,0
+KNOP.US,D,20151001,000000,6.59489,7.02176,6.59489,6.81085,315414.55239869,0
+KNOP.US,D,20151002,000000,6.71955,7.20605,6.69282,6.74113,499881.49324213,0
+KNOP.US,D,20151005,000000,6.85431,7.84741,6.85431,7.79403,151330.62799628,0
+KNOP.US,D,20151006,000000,7.83048,8.14167,7.61302,7.89973,157362.70819777,0
+KNOP.US,D,20151007,000000,7.97365,8.09186,7.67583,7.79403,247089.49991238,0
+KNOP.US,D,20151008,000000,7.86451,8.09767,7.79403,7.84741,136186.75731834,0
+KNOP.US,D,20151009,000000,7.90393,7.90393,7.70572,7.83291,106807.51979271,0
+KNOP.US,D,20151012,000000,7.8588,7.8588,7.68442,7.82068,166468.07815245,0
+KNOP.US,D,20151013,000000,7.80862,8.0129,7.609,7.71956,252329.71576243,0
+KNOP.US,D,20151014,000000,7.56434,7.89973,7.36987,7.75105,203596.88545264,0
+KNOP.US,D,20151015,000000,7.68853,7.8588,7.51257,7.80862,341833.92938905,0
+KNOP.US,D,20151016,000000,7.91057,7.93879,7.71134,7.84741,179683.65212592,0
+KNOP.US,D,20151019,000000,7.79403,7.97869,7.74545,7.79403,143017.12239305,0
+KNOP.US,D,20151020,000000,7.74545,7.93216,7.67583,7.89123,75745.035476763,0
+KNOP.US,D,20151021,000000,7.91721,7.97039,7.68442,7.74545,239121.63239768,0
+KNOP.US,D,20151022,000000,7.75433,7.83693,7.65695,7.79806,189020.16086426,0
+KNOP.US,D,20151023,000000,7.81507,7.82068,7.60518,7.66638,219075.6933495,0
+KNOP.US,D,20151026,000000,7.70572,7.72844,7.53069,7.53069,358231.94198578,0
+KNOP.US,D,20151027,000000,7.53845,7.54238,7.35389,7.36987,301752.75216231,0
+KNOP.US,D,20151028,000000,7.35922,7.65303,7.29661,7.49052,171257.78739173,0
+KNOP.US,D,20151029,000000,7.20605,7.54005,7.20605,7.30501,82796.908552485,0
+KNOP.US,D,20151030,000000,7.35922,7.41435,7.2468,7.38874,139980.21559656,0
+KNOP.US,D,20151102,000000,7.38109,7.59106,7.36444,7.44155,110722.96798453,0
+KNOP.US,D,20151103,000000,7.45995,7.5621,7.37053,7.46864,124750.7379617,0
+KNOP.US,D,20151104,000000,7.47257,7.51014,7.27249,7.35474,119004.37097891,0
+KNOP.US,D,20151105,000000,7.2695,7.43163,7.12063,7.28315,157870.99950443,0
+KNOP.US,D,20151106,000000,7.22334,7.54005,7.22334,7.30501,122981.88421448,0
+KNOP.US,D,20151109,000000,7.32211,7.32211,7.17363,7.25053,162145.99691528,0
+KNOP.US,D,20151110,000000,7.20605,7.2695,6.82973,6.95141,233825.77202564,0
+KNOP.US,D,20151111,000000,6.94028,6.94028,6.57638,6.73077,186795.45007148,0
+KNOP.US,D,20151112,000000,6.65235,6.67226,6.51349,6.54835,239120.56231072,0
+KNOP.US,D,20151113,000000,6.56694,6.97019,6.45901,6.95141,274890.35916992,0
+KNOP.US,D,20151116,000000,6.90075,7.05672,6.76992,6.94607,198719.42908252,0
+KNOP.US,D,20151117,000000,6.97831,7.03849,6.77487,6.8529,115470.94383231,0
+KNOP.US,D,20151118,000000,6.82486,6.93448,6.61264,6.67226,125629.27935703,0
+KNOP.US,D,20151119,000000,6.62637,6.72085,6.34052,6.45378,211302.5816618,0
+KNOP.US,D,20151120,000000,6.39976,6.52087,6.19099,6.33201,245082.01677276,0
+KNOP.US,D,20151123,000000,6.34574,6.77487,6.34574,6.71179,230066.5565302,0
+KNOP.US,D,20151124,000000,6.70254,7.13315,6.67946,7.07859,171558.4818279,0
+KNOP.US,D,20151125,000000,7.04644,7.35922,7.02765,7.27249,142854.46917491,0
+KNOP.US,D,20151127,000000,7.22792,7.31539,7.17363,7.27249,30023.429876407,0
+KNOP.US,D,20151130,000000,7.30025,7.54005,7.15643,7.20147,219253.3277851,0
+KNOP.US,D,20151201,000000,7.1925,7.1925,7.02765,7.12354,171667.63069796,0
+KNOP.US,D,20151202,000000,7.11568,7.1925,7.06475,7.13315,115833.70331223,0
+KNOP.US,D,20151203,000000,7.17885,7.30025,6.67946,6.74329,217961.73282267,0
+KNOP.US,D,20151204,000000,6.67946,6.79328,6.45901,6.50937,262745.94224483,0
+KNOP.US,D,20151207,000000,6.40845,6.40845,6.27267,6.27267,430769.92683917,0
+KNOP.US,D,20151208,000000,6.22734,6.3864,6.11838,6.22211,342549.81756625,0
+KNOP.US,D,20151209,000000,6.26033,6.55461,6.26033,6.48162,190989.12087326,0
+KNOP.US,D,20151210,000000,6.53947,6.55461,6.19548,6.24996,221456.63683865,0
+KNOP.US,D,20151211,000000,6.16539,6.19996,5.94691,6.16539,344656.81879327,0
+KNOP.US,D,20151214,000000,6.1424,6.1424,5.52553,5.70692,305462.74365754,0
+KNOP.US,D,20151215,000000,5.71225,5.79187,5.50675,5.5347,324572.35661448,0
+KNOP.US,D,20151216,000000,5.5347,5.8883,5.5347,5.78402,273114.01481397,0
+KNOP.US,D,20151217,000000,5.76514,5.79747,5.14911,5.18547,786249.60516019,0
+KNOP.US,D,20151218,000000,5.16725,5.28125,4.97688,5.18163,501863.29429467,0
+KNOP.US,D,20151221,000000,5.26743,5.35761,4.93735,4.99511,722882.2655661,0
+KNOP.US,D,20151222,000000,5.05473,5.33134,4.70111,4.9681,1607580.9412633,0
+KNOP.US,D,20151223,000000,4.99127,5.94691,4.99127,5.90195,739218.21311906,0
+KNOP.US,D,20151224,000000,5.97017,6.15445,5.78832,6.07783,269286.31375299,0
+KNOP.US,D,20151228,000000,6.00026,6.17408,5.8883,5.8883,388152.64351388,0
+KNOP.US,D,20151229,000000,5.89214,6.15137,5.8883,5.94251,281743.19607082,0
+KNOP.US,D,20151230,000000,5.93335,6.2209,5.93335,6.06549,375816.6810227,0
+KNOP.US,D,20151231,000000,5.99288,6.19809,5.96036,6.10959,332141.08169256,0
+KNOP.US,D,20160104,000000,6.12848,6.44518,6.02119,6.41733,243544.30180921,0
+KNOP.US,D,20160105,000000,6.48574,6.56274,6.34052,6.46312,168476.63137902,0
+KNOP.US,D,20160106,000000,6.29425,6.4205,6.26033,6.29995,134628.71070252,0
+KNOP.US,D,20160107,000000,6.15445,6.18903,5.85699,5.90195,165579.90597447,0
+KNOP.US,D,20160108,000000,5.95475,6.32341,5.90662,6.28706,166648.92284892,0
+KNOP.US,D,20160111,000000,6.17286,6.26294,5.74281,5.90662,309071.07689142,0
+KNOP.US,D,20160112,000000,5.74281,5.81533,5.16295,5.31807,386897.43150814,0
+KNOP.US,D,20160113,000000,5.3719,5.5347,4.8326,4.93735,223129.18275935,0
+KNOP.US,D,20160114,000000,4.99127,5.11809,4.69663,5.07762,661462.4842418,0
+KNOP.US,D,20160115,000000,4.85081,4.96399,4.76504,4.93222,304412.98834839,0
+KNOP.US,D,20160119,000000,4.98222,5.23518,4.75513,4.88288,487736.00623007,0
+KNOP.US,D,20160120,000000,4.75513,4.76896,4.38432,4.66477,342299.41721727,0
+KNOP.US,D,20160121,000000,4.72391,5.02697,4.56533,4.97688,654871.81864644,0
+KNOP.US,D,20160122,000000,5.12201,5.56552,5.12201,5.44964,347513.95098025,0
+KNOP.US,D,20160125,000000,5.44964,5.73982,5.32171,5.62936,132381.52808355,0
+KNOP.US,D,20160126,000000,5.70692,6.00512,5.61646,5.89214,198425.15516812,0
+KNOP.US,D,20160127,000000,5.92905,6.10708,5.82906,6.0155,152460.63982752,0
+KNOP.US,D,20160128,000000,6.13745,6.79328,5.95475,6.08679,352459.89291591,0
+KNOP.US,D,20160129,000000,6.13745,6.51695,6.09259,6.38117,211814.08322934,0
+KNOP.US,D,20160201,000000,6.38117,6.47508,6.06792,6.43863,125086.74526758,0
+KNOP.US,D,20160202,000000,6.31098,6.38836,6.1424,6.24996,75941.931477663,0
+KNOP.US,D,20160203,000000,6.3864,6.45714,6.04072,6.42779,107713.88344902,0
+KNOP.US,D,20160204,000000,6.48116,6.56274,6.15137,6.23641,132049.80112551,0
+KNOP.US,D,20160205,000000,6.32528,6.46386,6.23052,6.28771,76940.322612664,0
+KNOP.US,D,20160208,000000,6.17408,6.17408,5.7986,5.96343,128875.92319795,0
+KNOP.US,D,20160209,000000,5.93382,5.94503,5.47367,5.52123,171224.61469594,0
+KNOP.US,D,20160210,000000,5.52553,5.61945,5.2063,5.23836,152479.90139283,0
+KNOP.US,D,20160211,000000,5.17303,5.32844,5.07922,5.32844,117361.78749313,0
+KNOP.US,D,20160212,000000,5.45937,5.98616,5.45937,5.67553,106454.39109543,0
+KNOP.US,D,20160216,000000,6.09072,6.09184,5.78486,6.01922,113046.12677774,0
+KNOP.US,D,20160217,000000,6.08568,6.38519,6.01922,6.2409,175145.41332256,0
+KNOP.US,D,20160218,000000,6.47508,6.56078,6.35322,6.39107,179346.57473307,0
+KNOP.US,D,20160219,000000,6.37191,7.04869,6.30136,7.0298,258225.89491982,0
+KNOP.US,D,20160222,000000,7.39696,7.80684,7.25053,7.58088,752645.66431088,0
+KNOP.US,D,20160223,000000,7.62873,7.62873,7.10549,7.29352,242001.23641085,0
+KNOP.US,D,20160224,000000,7.23782,7.50546,6.81842,7.5007,245571.04651412,0
+KNOP.US,D,20160225,000000,7.49528,7.49528,7.07718,7.47631,187217.06433428,0
+KNOP.US,D,20160226,000000,7.5007,7.67349,7.42341,7.57686,124466.09482997,0
+KNOP.US,D,20160229,000000,7.43024,7.79806,7.28969,7.4536,244422.84320453,0
+KNOP.US,D,20160301,000000,7.60835,7.7447,7.48752,7.679,129233.33224307,0
+KNOP.US,D,20160302,000000,7.55967,7.89684,7.55967,7.83291,183970.42049334,0
+KNOP.US,D,20160303,000000,7.80684,8.04859,7.75105,8.03524,130866.28494619,0
+KNOP.US,D,20160304,000000,8.07439,8.07439,7.57219,7.57219,179102.59490587,0
+KNOP.US,D,20160307,000000,7.64125,8.06018,7.60835,8.06018,160381.42351592,0
+KNOP.US,D,20160308,000000,7.86283,7.90393,7.54779,7.57219,137234.37245356,0
+KNOP.US,D,20160309,000000,7.57686,7.79647,7.52434,7.58312,108613.82658358,0
+KNOP.US,D,20160310,000000,7.60434,7.60434,7.38874,7.44528,126112.95866358,0
+KNOP.US,D,20160311,000000,7.54238,7.76404,7.44528,7.45894,77963.325747776,0
+KNOP.US,D,20160314,000000,7.51014,7.7317,7.42183,7.67105,81889.474809206,0
+KNOP.US,D,20160315,000000,7.67507,7.88151,7.38277,7.87253,180072.09369291,0
+KNOP.US,D,20160316,000000,7.92141,8.13476,7.87253,7.99037,112116.22120828,0
+KNOP.US,D,20160317,000000,8.03524,8.26718,8.00785,8.20653,149294.25250871,0
+KNOP.US,D,20160318,000000,8.23129,8.32521,7.72676,7.98459,270846.50054274,0
+KNOP.US,D,20160321,000000,7.94889,7.96711,7.72676,7.90889,91944.011898657,0
+KNOP.US,D,20160322,000000,7.85301,7.95963,7.76003,7.90067,43459.441763927,0
+KNOP.US,D,20160323,000000,7.88553,7.90889,7.54238,7.54779,71706.527284386,0
+KNOP.US,D,20160324,000000,7.51491,7.81104,7.38277,7.6976,113144.5747782,0
+KNOP.US,D,20160328,000000,7.66564,7.72358,7.54779,7.59574,98027.456274298,0
+KNOP.US,D,20160329,000000,7.6476,7.90889,7.63667,7.88151,60728.505147234,0
+KNOP.US,D,20160330,000000,7.99037,7.99953,7.83124,7.86283,71884.16171998,0
+KNOP.US,D,20160331,000000,7.85721,7.85721,7.62097,7.71226,162245.51500271,0
+KNOP.US,D,20160401,000000,7.59966,7.87497,7.55649,7.84918,167572.40789662,0
+KNOP.US,D,20160404,000000,7.83936,7.90225,7.6233,7.70741,143771.53370085,0
+KNOP.US,D,20160405,000000,7.63097,7.74143,7.55649,7.66564,35479.803292659,0
+KNOP.US,D,20160406,000000,7.63097,7.82488,7.61779,7.75919,84440.562125218,0
+KNOP.US,D,20160407,000000,7.70162,7.90889,7.67507,7.81104,121347.86142441,0
+KNOP.US,D,20160408,000000,7.95963,8.01701,7.87655,7.87655,71712.947806154,0
+KNOP.US,D,20160411,000000,7.97542,8.02692,7.90889,7.98459,77598.426093934,0
+KNOP.US,D,20160412,000000,7.99458,8.02692,7.90468,7.98459,122367.65429863,0
+KNOP.US,D,20160413,000000,7.99458,8.10691,7.88151,8.0245,140538.80099041,0
+KNOP.US,D,20160414,000000,8.08345,8.0885,7.77376,7.88553,136717.5204512,0
+KNOP.US,D,20160415,000000,7.84918,7.99458,7.75919,7.7933,114218.94208746,0
+KNOP.US,D,20160418,000000,7.9288,8.41847,7.88151,8.41847,452575.08885191,0
+KNOP.US,D,20160419,000000,8.46585,8.85545,8.46585,8.79284,323120.24860784,0
+KNOP.US,D,20160420,000000,8.78564,9.00394,8.56407,8.90302,265741.11564983,0
+KNOP.US,D,20160421,000000,8.93852,9.07683,8.77565,9.00207,204180.08284661,0
+KNOP.US,D,20160422,000000,8.98339,9.00394,8.79284,8.98339,124145.06874155,0
+KNOP.US,D,20160425,000000,8.93198,9.18336,8.93198,9.12263,185303.74884726,0
+KNOP.US,D,20160426,000000,9.17028,9.19458,8.98339,9.18991,117632.51949436,0
+KNOP.US,D,20160427,000000,9.20673,9.35625,9.03852,9.35064,149894.57129406,0
+KNOP.US,D,20160428,000000,9.37214,9.40391,9.1787,9.30018,196973.0471615,0
+KNOP.US,D,20160429,000000,9.28896,9.28896,8.96002,9.02917,277981.84040146,0
+KNOP.US,D,20160502,000000,9.06188,9.18336,8.7349,9.05347,237911.36404432,0
+KNOP.US,D,20160503,000000,9.05347,9.05347,8.51585,9.02917,203480.24597385,0
+KNOP.US,D,20160504,000000,8.98618,9.01422,8.46847,8.77751,135691.3070552,0
+KNOP.US,D,20160505,000000,8.77751,8.77751,8.23643,8.31147,375136.10571524,0
+KNOP.US,D,20160506,000000,8.31147,8.62154,8.30727,8.53781,46060.823167125,0
+KNOP.US,D,20160509,000000,8.53781,8.55005,8.24064,8.32857,123323.24195518,0
+KNOP.US,D,20160510,000000,8.34315,8.74396,8.33605,8.74396,80306.816193274,0
+KNOP.US,D,20160511,000000,8.78741,8.90395,8.45446,8.81462,152464.92017537,0
+KNOP.US,D,20160512,000000,8.94133,9.00954,8.7249,8.74752,124986.15709321,0
+KNOP.US,D,20160513,000000,8.69948,9.00394,8.61136,8.7049,124963.68526702,0
+KNOP.US,D,20160516,000000,8.78377,8.95722,8.75574,8.79648,77115.816874336,0
+KNOP.US,D,20160517,000000,8.71948,9.25999,8.71948,9.00954,126613.75936153,0
+KNOP.US,D,20160518,000000,9.06188,9.11421,8.7049,8.84544,85901.230827549,0
+KNOP.US,D,20160519,000000,8.72938,9.04225,8.71042,8.86544,49329.938834247,0
+KNOP.US,D,20160520,000000,8.87965,8.91235,8.79648,8.87965,43479.773416194,0
+KNOP.US,D,20160523,000000,8.78741,9.08618,8.7349,8.83545,85435.742999333,0
+KNOP.US,D,20160524,000000,8.94133,9.1301,8.84544,9.1301,136673.64688579,0
+KNOP.US,D,20160525,000000,9.06188,9.16935,8.87358,8.89927,142215.62725895,0
+KNOP.US,D,20160526,000000,9.00394,9.06561,8.80555,8.91235,111934.30642484,0
+KNOP.US,D,20160527,000000,8.87358,9.10207,8.76929,8.95722,87113.639354831,0
+KNOP.US,D,20160531,000000,8.96376,9.01889,8.85545,8.95068,35369.584335633,0
+KNOP.US,D,20160601,000000,8.87965,9.06842,8.87965,8.98618,44455.692725003,0
+KNOP.US,D,20160602,000000,8.94133,9.06188,8.89927,9.01422,57538.575915258,0
+KNOP.US,D,20160603,000000,8.99086,9.06188,8.92357,9.00113,71266.721543244,0
+KNOP.US,D,20160606,000000,9.00113,9.22261,9.00113,9.18336,61254.987932249,0
+KNOP.US,D,20160607,000000,9.18336,9.3871,9.15907,9.35157,89743.913105989,0
+KNOP.US,D,20160608,000000,9.42354,9.52632,9.0787,9.18991,119610.04019906,0
+KNOP.US,D,20160609,000000,9.10581,9.1301,8.84544,8.96563,163208.59326798,0
+KNOP.US,D,20160610,000000,8.84544,8.87965,8.72938,8.80377,90263.975369236,0
+KNOP.US,D,20160613,000000,8.82189,8.82189,8.42464,8.54126,140656.51055616,0
+KNOP.US,D,20160614,000000,8.46408,8.46585,8.00534,8.27064,215798.0169867,0
+KNOP.US,D,20160615,000000,8.28502,8.55445,8.26531,8.5123,103294.42429838,0
+KNOP.US,D,20160616,000000,8.43427,8.72938,8.27064,8.64416,75592.013041281,0
+KNOP.US,D,20160617,000000,8.67416,8.67416,8.501,8.53781,55698.026341625,0
+KNOP.US,D,20160620,000000,8.67229,8.80826,8.6035,8.63238,38785.301916468,0
+KNOP.US,D,20160621,000000,8.62154,8.93665,8.37204,8.84544,104589.22952168,0
+KNOP.US,D,20160622,000000,8.91235,8.91235,8.51585,8.80377,75403.677736073,0
+KNOP.US,D,20160623,000000,8.81462,8.85545,8.74752,8.74752,26485.72238197,0
+KNOP.US,D,20160624,000000,8.38604,8.87358,8.38604,8.67229,135504.04183695,0
+KNOP.US,D,20160627,000000,8.65051,8.67229,8.22102,8.45007,156465.9753241,0
+KNOP.US,D,20160628,000000,8.55445,8.82825,8.55445,8.7249,68964.964489241,0
+KNOP.US,D,20160629,000000,8.84544,9.20206,8.79648,8.89927,169293.10773058,0
+KNOP.US,D,20160630,000000,8.94133,9.06188,8.69948,8.96936,86711.28665734,0
+KNOP.US,D,20160701,000000,9.00113,9.29083,9.00113,9.13477,87751.411183834,0
+KNOP.US,D,20160705,000000,9.11141,9.11141,8.76481,8.86544,86459.816221408,0
+KNOP.US,D,20160706,000000,8.76658,9.06842,8.69948,9.00113,57238.951566061,0
+KNOP.US,D,20160707,000000,8.96376,9.15907,8.79648,8.90395,86913.533093047,0
+KNOP.US,D,20160708,000000,8.94693,8.94693,8.69948,8.78741,122819.23099634,0
+KNOP.US,D,20160711,000000,8.80377,9.0245,8.69948,8.80826,133305.01313125,0
+KNOP.US,D,20160712,000000,8.91703,9.10207,8.85087,9.06842,131598.22442779,0
+KNOP.US,D,20160713,000000,9.08244,9.08244,8.84003,9.06842,101170.30167998,0
+KNOP.US,D,20160714,000000,9.18336,9.18336,8.80826,8.89927,102304.59385907,0
+KNOP.US,D,20160715,000000,8.94693,9.07777,8.75574,8.93665,112484.33112301,0
+KNOP.US,D,20160718,000000,8.96376,9.07777,8.92357,9.04879,147080.24258554,0
+KNOP.US,D,20160719,000000,9.0245,9.13664,8.96936,9.06188,151677.33617178,0
+KNOP.US,D,20160720,000000,9.09364,9.33289,9.04225,9.14599,144360.08152962,0
+KNOP.US,D,20160721,000000,9.21234,9.3927,9.00954,9.17589,265889.85773746,0
+KNOP.US,D,20160722,000000,9.25625,9.36092,9.18991,9.30952,95253.790870312,0
+KNOP.US,D,20160725,000000,9.27028,9.29457,9.18336,9.25252,144412.51579073,0
+KNOP.US,D,20160726,000000,9.29457,9.44503,9.25252,9.3226,106108.75300691,0
+KNOP.US,D,20160727,000000,9.30392,9.42354,9.23757,9.34503,79720.408538418,0
+KNOP.US,D,20160728,000000,9.37681,9.48895,9.3142,9.37681,75940.861390703,0
+KNOP.US,D,20160729,000000,9.32821,9.64316,9.32354,9.52632,291180.29298353,0
+KNOP.US,D,20160801,000000,9.52632,9.58053,9.21421,9.23383,280787.60841428,0
+KNOP.US,D,20160802,000000,9.32821,9.32821,9.01703,9.16935,74700.630602423,0
+KNOP.US,D,20160803,000000,9.17682,9.35251,9.02076,9.26374,47851.078653573,0
+KNOP.US,D,20160804,000000,9.25813,9.4768,9.25813,9.3712,78699.54557723,0
+KNOP.US,D,20160805,000000,9.43195,9.43195,9.10486,9.26841,96812.907573092,0
+KNOP.US,D,20160808,000000,9.39643,9.40764,9.30859,9.34503,62817.314895915,0
+KNOP.US,D,20160809,000000,9.24411,9.40018,9.09459,9.22822,89260.233799429,0
+KNOP.US,D,20160810,000000,9.30299,9.3712,9.19458,9.25813,60916.840452444,0
+KNOP.US,D,20160811,000000,9.37774,9.55623,9.36185,9.46932,126537.78318727,0
+KNOP.US,D,20160812,000000,9.52632,9.73376,9.34877,9.60763,146385.75614758,0
+KNOP.US,D,20160815,000000,9.72539,9.85061,9.61043,9.78049,113817.65947693,0
+KNOP.US,D,20160816,000000,9.77117,9.85061,9.56745,9.58053,125630.34944399,0
+KNOP.US,D,20160817,000000,9.72539,9.72539,9.36185,9.51232,100290.69019769,0
+KNOP.US,D,20160818,000000,9.54128,9.7151,9.50203,9.51605,67076.261002345,0
+KNOP.US,D,20160819,000000,9.50203,9.52166,9.19084,9.29738,128550.61676168,0
+KNOP.US,D,20160822,000000,9.29738,9.39643,9.14692,9.19458,181224.57735035,0
+KNOP.US,D,20160823,000000,9.23383,9.51232,9.19084,9.50764,126857.73918873,0
+KNOP.US,D,20160824,000000,9.36185,9.48707,9.17682,9.22449,84860.036214093,0
+KNOP.US,D,20160825,000000,9.15533,9.26374,9.10019,9.15907,68206.272833598,0
+KNOP.US,D,20160826,000000,9.15533,9.24411,9.05066,9.08057,103948.24743181,0
+KNOP.US,D,20160829,000000,9.12075,9.4254,9.06095,9.10393,106199.71039862,0
+KNOP.US,D,20160830,000000,9.63095,9.63095,9.10019,9.19084,75538.508693211,0
+KNOP.US,D,20160831,000000,9.13851,9.30859,9.1329,9.24411,63660.543421511,0
+KNOP.US,D,20160901,000000,9.2086,9.48147,9.20299,9.45625,118941.23584818,0
+KNOP.US,D,20160902,000000,9.45625,9.55623,9.39456,9.52166,104924.16674061,0
+KNOP.US,D,20160906,000000,9.55623,9.61043,9.45625,9.60109,112824.61877674,0
+KNOP.US,D,20160907,000000,9.62816,9.8786,9.56745,9.77492,104584.94917384,0
+KNOP.US,D,20160908,000000,9.77117,9.9263,9.69172,9.8786,117016.1494046,0
+KNOP.US,D,20160909,000000,9.81041,9.82907,9.3142,9.40764,140758.1688175,0
+KNOP.US,D,20160912,000000,9.26841,9.8132,9.13851,9.52632,99473.143759168,0
+KNOP.US,D,20160913,000000,9.40764,9.48147,9.3142,9.4254,77605.916702663,0
+KNOP.US,D,20160914,000000,9.38242,9.48147,9.28242,9.30299,94381.669996758,0
+KNOP.US,D,20160915,000000,9.30859,9.63565,9.29738,9.4768,136563.42792876,0
+KNOP.US,D,20160916,000000,9.43195,9.62816,9.31886,9.43195,55663.783558859,0
+KNOP.US,D,20160919,000000,9.52166,9.64316,9.20299,9.2086,158045.42367915,0
+KNOP.US,D,20160920,000000,9.26374,9.40204,9.2086,9.25532,69083.744141958,0
+KNOP.US,D,20160921,000000,9.37774,9.51698,9.25065,9.37214,74506.944862408,0
+KNOP.US,D,20160922,000000,9.49736,9.66557,9.37774,9.60109,99805.940804169,0
+KNOP.US,D,20160923,000000,9.51232,9.68048,9.50203,9.63565,113215.20051766,0
+KNOP.US,D,20160926,000000,9.67586,10.302,9.64124,10.1618,638475.94622365,0
+KNOP.US,D,20160927,000000,10.1618,10.1974,9.90293,10.002,216329.85020652,0
+KNOP.US,D,20160928,000000,10.0319,10.4272,9.9973,10.3823,365610.19158472,0
+KNOP.US,D,20160929,000000,10.4141,10.4206,10.2216,10.2833,153482.57287568,0
+KNOP.US,D,20160930,000000,10.3861,10.4206,10.229,10.3711,137407.72654131,0
+KNOP.US,D,20161003,000000,10.2964,10.402,10.0366,10.0608,163975.84561931,0
+KNOP.US,D,20161004,000000,10.2534,10.2534,9.99541,10.1225,58623.644094131,0
+KNOP.US,D,20161005,000000,10.1777,10.2665,10.0282,10.1823,54194.554160837,0
+KNOP.US,D,20161006,000000,10.217,10.357,10.131,10.2562,67829.602223181,0
+KNOP.US,D,20161007,000000,10.2562,10.316,10.0328,10.1823,74585.06121059,0
+KNOP.US,D,20161010,000000,10.1777,10.3711,10.0608,10.2964,270923.54680396,0
+KNOP.US,D,20161011,000000,10.1908,10.4654,9.98983,10.3206,218541.71995575,0
+KNOP.US,D,20161012,000000,10.316,10.4402,10.0319,10.2366,209793.7590462,0
+KNOP.US,D,20161013,000000,10.0936,10.4066,9.93756,10.1029,182339.60796415,0
+KNOP.US,D,20161014,000000,10.144,10.4888,10.1272,10.4309,149221.48659532,0
+KNOP.US,D,20161017,000000,10.4496,10.5505,10.2534,10.3776,186412.35893929,0
+KNOP.US,D,20161018,000000,10.5011,10.5011,10.0552,10.1272,229213.69722195,0
+KNOP.US,D,20161019,000000,10.1029,10.4272,10.0786,10.3506,167411.89485241,0
+KNOP.US,D,20161020,000000,10.3506,10.401,10.2281,10.302,101973.93698799,0
+KNOP.US,D,20161021,000000,10.3272,10.3272,10.0786,10.0786,387966.4483826,0
+KNOP.US,D,20161024,000000,10.2534,10.4113,10.1272,10.3272,170197.33121298,0
+KNOP.US,D,20161025,000000,10.4272,10.4758,10.2534,10.4272,164895.05031916,0
+KNOP.US,D,20161026,000000,10.4272,10.4496,10.1544,10.1544,151991.94173843,0
+KNOP.US,D,20161027,000000,10.1777,10.3506,10.1777,10.302,187734.98642359,0
+KNOP.US,D,20161028,000000,10.26,10.3103,10.0299,10.0824,123370.32578147,0
+KNOP.US,D,20161031,000000,10.1319,10.1319,9.95619,9.97958,134491.73957145,0
+KNOP.US,D,20161101,000000,10.0571,10.0963,9.67586,9.67586,93875.51886401,0
+KNOP.US,D,20161102,000000,9.6497,10.0824,9.62633,9.8786,176837.22080855,0
+KNOP.US,D,20161103,000000,9.93102,10.0299,9.67586,9.97958,77849.896529866,0
+KNOP.US,D,20161104,000000,10.0058,10.0824,9.90293,10.0824,139293.21976733,0
+KNOP.US,D,20161107,000000,10.4375,10.7422,10.26,10.4636,289143.91749596,0
+KNOP.US,D,20161108,000000,10.5403,10.9356,10.5403,10.6693,182355.65926857,0
+KNOP.US,D,20161109,000000,11.3299,11.3299,10.4888,11.1262,299614.7184134,0
+KNOP.US,D,20161110,000000,11.2524,11.2524,10.6412,10.7422,226168.22972976,0
+KNOP.US,D,20161111,000000,10.6693,10.9487,10.5514,10.8197,103023.69229714,0
+KNOP.US,D,20161114,000000,10.9487,11.3178,10.7805,10.9487,148632.93876655,0
+KNOP.US,D,20161115,000000,11.2038,11.2038,10.8963,10.9487,141513.65021226,0
+KNOP.US,D,20161116,000000,11.0748,11.101,10.7953,10.9234,111335.05772645,0
+KNOP.US,D,20161117,000000,10.9982,11.1262,10.8711,10.8711,78583.976185397,0
+KNOP.US,D,20161118,000000,10.973,11.101,10.8963,10.9982,133931.01400368,0
+KNOP.US,D,20161121,000000,11.1262,11.3056,11.0514,11.1514,160973.18160558,0
+KNOP.US,D,20161122,000000,11.2038,11.2038,10.973,11.1262,138787.06863458,0
+KNOP.US,D,20161123,000000,11.1514,11.3794,11.0887,11.2038,136974.34132194,0
+KNOP.US,D,20161125,000000,11.3299,11.3552,11.1654,11.3299,50990.713798362,0
+KNOP.US,D,20161128,000000,11.3299,11.3299,10.973,11.0243,154235.91409652,0
+KNOP.US,D,20161129,000000,10.9982,11.3056,10.8645,11.1514,131792.98025477,0
+KNOP.US,D,20161130,000000,11.2038,11.3178,10.973,11.101,118314.1648888,0
+KNOP.US,D,20161201,000000,11.2038,11.2795,10.8197,10.8449,104399.82412953,0
+KNOP.US,D,20161202,000000,10.9234,11.3814,10.8449,11.3814,119524.43324215,0
+KNOP.US,D,20161205,000000,11.3814,11.586,11.1514,11.5355,100198.66271901,0
+KNOP.US,D,20161206,000000,11.5355,11.6364,11.3056,11.4075,73947.289381587,0
+KNOP.US,D,20161207,000000,11.3814,11.7113,11.086,11.6364,170843.66373767,0
+KNOP.US,D,20161208,000000,11.7364,11.7757,11.2038,11.228,146920.79962829,0
+KNOP.US,D,20161209,000000,11.2524,11.4318,11.101,11.1514,153113.39287399,0
+KNOP.US,D,20161212,000000,11.1514,11.2804,11.0514,11.0748,113337.19043126,0
+KNOP.US,D,20161213,000000,11.1262,11.2682,11.0748,11.1766,51582.471888024,0
+KNOP.US,D,20161214,000000,11.228,11.5355,11.1514,11.2038,129479.45224419,0
+KNOP.US,D,20161215,000000,11.3384,11.3925,11.0748,11.2524,69488.237013374,0
+KNOP.US,D,20161216,000000,11.3552,11.457,11.1262,11.1262,95603.709306695,0
+KNOP.US,D,20161219,000000,11.228,11.3691,11.1551,11.228,53663.791027975,0
+KNOP.US,D,20161220,000000,11.3299,11.5608,11.0748,11.3552,141520.07073403,0
+KNOP.US,D,20161221,000000,11.3814,11.6683,11.3299,11.5355,168744.15311937,0
+KNOP.US,D,20161222,000000,11.5355,11.7364,11.5355,11.7364,86795.823527291,0
+KNOP.US,D,20161223,000000,11.7364,11.8393,11.6981,11.7364,71386.571282923,0
+KNOP.US,D,20161227,000000,11.7364,12.0439,11.7113,11.9167,124101.19517612,0
+KNOP.US,D,20161228,000000,11.9916,12.1953,11.7626,11.9167,173890.20131681,0
+KNOP.US,D,20161229,000000,11.8906,12.1187,11.8653,12.0925,98831.091582319,0
+KNOP.US,D,20161230,000000,11.8906,12.0925,11.8906,12.0186,116728.29601197,0
+KNOP.US,D,20170103,000000,12.0925,12.4746,12.0186,12.4746,301387.85250847,0
+KNOP.US,D,20170104,000000,12.4746,12.5654,12.2214,12.3214,126191.07501176,0
+KNOP.US,D,20170105,000000,11.2524,11.457,11.1514,11.2524,5505090.1952579,0
+KNOP.US,D,20170106,000000,11.3552,11.457,11.2673,11.3552,540934.30942983,0
+KNOP.US,D,20170109,000000,11.3552,11.4318,11.3056,11.3299,304220.37269533,0
+KNOP.US,D,20170110,000000,11.3552,11.3814,11.2524,11.3056,219109.93613227,0
+KNOP.US,D,20170111,000000,11.3056,11.3814,11.2524,11.2804,210651.96878925,0
+KNOP.US,D,20170112,000000,11.3056,11.3056,11.2038,11.2804,194381.29654094,0
+KNOP.US,D,20170113,000000,11.2524,11.4075,11.2411,11.3299,404701.53837216,0
+KNOP.US,D,20170117,000000,11.3814,11.4075,11.2365,11.2804,247122.67260817,0
+KNOP.US,D,20170118,000000,11.2804,11.3056,11.2038,11.2038,219206.2439588,0
+KNOP.US,D,20170119,000000,11.2038,11.344,11.2038,11.3299,176658.51628599,0
+KNOP.US,D,20170120,000000,11.4075,11.4075,11.2524,11.2804,163241.76596378,0
+KNOP.US,D,20170123,000000,11.228,11.3683,11.228,11.2804,231010.37323015,0
+KNOP.US,D,20170124,000000,11.3056,11.3814,11.2038,11.3552,193253.42488362,0
+KNOP.US,D,20170125,000000,11.4075,11.4075,11.3056,11.3814,206763.27277147,0
+KNOP.US,D,20170126,000000,11.3814,11.457,11.3299,11.4075,255551.74760324,0
+KNOP.US,D,20170127,000000,11.4318,11.457,11.3299,11.4318,221781.94327492,0
+KNOP.US,D,20170130,000000,11.4318,11.457,11.2524,11.4075,591399.61053014,0
+KNOP.US,D,20170131,000000,11.442,11.442,11.286,11.3636,210229.28443949,0
+KNOP.US,D,20170201,000000,11.3636,11.5448,11.286,11.5187,240652.92683947,0
+KNOP.US,D,20170202,000000,11.572,11.5953,11.442,11.5187,106315.27979045,0
+KNOP.US,D,20170203,000000,11.6253,11.6253,11.3392,11.3636,210799.64078992,0
+KNOP.US,D,20170206,000000,11.3122,11.3906,11.13,11.1842,367327.6811578,0
+KNOP.US,D,20170207,000000,11.2607,11.3524,10.9487,11.13,326342.28044866,0
+KNOP.US,D,20170208,000000,11.0786,11.13,10.9487,11.0786,149454.76555292,0
+KNOP.US,D,20170209,000000,11.1038,11.3598,11.0786,11.0786,287010.16409491,0
+KNOP.US,D,20170210,000000,11.0786,11.2607,11.0514,11.1551,203619.35727883,0
+KNOP.US,D,20170213,000000,11.2346,11.2607,11.13,11.1551,112381.60277472,0
+KNOP.US,D,20170214,000000,11.0786,11.415,11.0786,11.3392,149979.10816401,0
+KNOP.US,D,20170215,000000,11.4701,11.6504,11.3906,11.572,450801.95475685,0
+KNOP.US,D,20170216,000000,11.5981,11.8075,11.572,11.6766,328840.93350356,0
+KNOP.US,D,20170217,000000,11.7299,11.7551,11.5187,11.5187,178988.095601,0
+KNOP.US,D,20170221,000000,11.572,12.0934,11.572,11.8075,320361.5644213,0
+KNOP.US,D,20170222,000000,11.7551,12.0429,11.7299,11.7803,290642.03924194,0
+KNOP.US,D,20170223,000000,11.9111,11.9111,11.7299,11.8075,124791.40126624,0
+KNOP.US,D,20170224,000000,11.7299,11.8075,11.5981,11.7019,137186.2185403,0
+KNOP.US,D,20170227,000000,11.6766,11.8327,11.5981,11.6766,108164.39005978,0
+KNOP.US,D,20170228,000000,11.6766,11.7019,11.4701,11.4944,173052.32322604,0
+KNOP.US,D,20170301,000000,11.572,11.7299,11.5411,11.7019,115972.81461722,0
+KNOP.US,D,20170302,000000,11.6504,11.9373,11.6504,11.8075,126787.11344927,0
+KNOP.US,D,20170303,000000,11.8598,11.9654,11.7551,11.8327,67319.170742586,0
+KNOP.US,D,20170306,000000,11.7803,11.8327,11.6766,11.8075,82190.169245363,0
+KNOP.US,D,20170307,000000,11.8598,11.8598,11.572,11.6504,87468.908226021,0
+KNOP.US,D,20170308,000000,11.5981,11.7299,11.5981,11.7299,70292.942408357,0
+KNOP.US,D,20170309,000000,11.6504,11.6655,11.3392,11.5187,242265.54789032,0
+KNOP.US,D,20170310,000000,11.5448,11.5981,11.3906,11.4701,137306.06827998,0
+KNOP.US,D,20170313,000000,11.4701,11.572,11.2346,11.3906,135447.32722799,0
+KNOP.US,D,20170314,000000,11.3636,11.442,11.2094,11.415,135265.41244456,0
+KNOP.US,D,20170315,000000,11.4701,11.4701,11.3392,11.415,111644.3128583,0
+KNOP.US,D,20170316,000000,11.415,11.5981,11.3392,11.3906,94810.774868286,0
+KNOP.US,D,20170317,000000,11.415,11.6029,11.3636,11.415,147741.5563277,0
+KNOP.US,D,20170320,000000,11.3906,11.6766,11.3392,11.572,125669.94266155,0
+KNOP.US,D,20170321,000000,11.6504,11.6504,11.415,11.4944,168157.74546452,0
+KNOP.US,D,20170322,000000,11.415,11.5448,11.415,11.4701,92873.917468126,0
+KNOP.US,D,20170323,000000,11.442,11.7019,11.3906,11.6504,84680.261604575,0
+KNOP.US,D,20170324,000000,11.6766,11.7019,11.5187,11.572,30754.299271052,0
+KNOP.US,D,20170327,000000,11.4701,11.6766,11.4701,11.4944,97838.050882128,0
+KNOP.US,D,20170328,000000,11.4944,11.8075,11.4701,11.7299,144610.48187859,0
+KNOP.US,D,20170329,000000,11.7019,11.8598,11.6655,11.7551,87041.943528417,0
+KNOP.US,D,20170330,000000,11.7299,11.8598,11.7299,11.7803,66808.739261991,0
+KNOP.US,D,20170331,000000,11.7803,12.3804,11.7803,12.1475,283928.31364603,0
+KNOP.US,D,20170403,000000,12.2242,12.2504,11.8327,11.9373,147664.51006647,0
+KNOP.US,D,20170404,000000,11.9111,11.9906,11.7299,11.7803,94312.114344267,0
+KNOP.US,D,20170405,000000,11.7803,11.9654,11.7299,11.7803,37884.288694957,0
+KNOP.US,D,20170406,000000,11.7803,11.9373,11.7551,11.8075,31320.375273641,0
+KNOP.US,D,20170407,000000,11.8868,11.9373,11.8075,11.9373,48222.398829183,0
+KNOP.US,D,20170410,000000,11.9373,12.0429,11.9373,11.9373,72631.082419047,0
+KNOP.US,D,20170411,000000,11.9654,12.0429,11.9111,11.9373,67617.72500482,0
+KNOP.US,D,20170412,000000,11.9654,11.9906,11.8075,11.8598,45676.661947978,0
+KNOP.US,D,20170413,000000,11.8327,11.9111,11.7299,11.7551,71366.239630656,0
+KNOP.US,D,20170417,000000,11.7551,11.9111,11.7551,11.8327,72004.011459658,0
+KNOP.US,D,20170418,000000,11.8075,11.9373,11.7803,11.8598,94422.333301291,0
+KNOP.US,D,20170419,000000,11.9111,11.9775,11.8327,11.9373,83290.218641697,0
+KNOP.US,D,20170420,000000,11.9906,12.1206,11.8868,12.0681,133334.97556617,0
+KNOP.US,D,20170421,000000,12.0934,12.1206,11.9906,12.0681,70708.136149386,0
+KNOP.US,D,20170424,000000,12.3308,12.7214,12.1728,12.4588,520021.59994291,0
+KNOP.US,D,20170425,000000,12.5382,12.6026,12.3804,12.484,182390.9721383,0
+KNOP.US,D,20170426,000000,12.642,12.7307,12.5112,12.6943,168602.90164047,0
+KNOP.US,D,20170427,000000,12.6943,12.7158,12.5112,12.5112,176663.8667208,0
+KNOP.US,D,20170428,000000,12.6813,12.8672,12.5214,12.7616,144269.12413791,0
+KNOP.US,D,20170501,000000,12.7616,12.8672,12.6288,12.6813,86156.981611326,0
+KNOP.US,D,20170502,000000,12.5747,12.6317,12.47,12.4962,137067.43888758,0
+KNOP.US,D,20170503,000000,12.47,12.47,12.2822,12.3205,65257.11316794,0
+KNOP.US,D,20170504,000000,12.3102,12.3102,11.9102,11.9635,209048.97852105,0
+KNOP.US,D,20170505,000000,11.9102,12.1775,11.9102,12.1495,80758.392890991,0
+KNOP.US,D,20170508,000000,12.1775,12.2177,11.9906,12.1234,52665.399892976,0
+KNOP.US,D,20170509,000000,12.0962,12.0962,11.9364,12.0962,100270.35854542,0
+KNOP.US,D,20170510,000000,12.1234,12.1234,11.9364,11.9635,93640.099732499,0
+KNOP.US,D,20170511,000000,11.9906,12.0962,11.9523,12.0962,98133.394883478,0
+KNOP.US,D,20170512,000000,12.0439,12.1234,12.0177,12.0177,48650.433613748,0
+KNOP.US,D,20170515,000000,12.0691,12.0962,11.8832,11.9102,91868.035724396,0
+KNOP.US,D,20170516,000000,12.0177,12.2551,11.8832,12.229,171332.69347904,0
+KNOP.US,D,20170517,000000,12.1495,12.1513,11.9102,11.9364,139780.10933476,0
+KNOP.US,D,20170518,000000,11.8561,12.0691,11.8561,11.8832,115763.07757278,0
+KNOP.US,D,20170519,000000,11.8832,12.1495,11.8832,11.9906,105779.16622278,0
+KNOP.US,D,20170522,000000,11.9906,12.3102,11.9906,12.1775,80208.368192824,0
+KNOP.US,D,20170523,000000,12.229,12.229,11.9906,11.9906,41571.808363992,0
+KNOP.US,D,20170524,000000,12.1234,12.1234,11.9009,11.9102,49401.634660662,0
+KNOP.US,D,20170525,000000,11.9102,12.1234,11.8832,12.1234,74119.573382375,0
+KNOP.US,D,20170526,000000,12.0177,12.0691,11.8832,11.9364,70502.679452794,0
+KNOP.US,D,20170530,000000,11.8832,11.9009,11.6691,11.7505,94730.51834618,0
+KNOP.US,D,20170531,000000,11.7747,11.7747,11.1131,11.2972,571990.373224,0
+KNOP.US,D,20170601,000000,11.4309,11.7505,11.3786,11.5916,75244.234778822,0
+KNOP.US,D,20170602,000000,11.5916,11.5972,11.4309,11.4309,72441.677026878,0
+KNOP.US,D,20170605,000000,11.4309,11.643,11.4309,11.5654,70652.491627393,0
+KNOP.US,D,20170606,000000,11.5383,11.6691,11.456,11.643,42671.857760327,0
+KNOP.US,D,20170607,000000,11.5916,11.643,11.4832,11.5383,106788.2582274,0
+KNOP.US,D,20170608,000000,11.5383,11.7747,11.4832,11.4832,132042.31051678,0
+KNOP.US,D,20170609,000000,11.4832,11.643,11.4832,11.5654,53967.695725017,0
+KNOP.US,D,20170612,000000,11.7747,12.6026,11.7747,12.442,447404.42865436,0
+KNOP.US,D,20170613,000000,12.3896,12.7074,12.3616,12.6026,224791.02781043,0
+KNOP.US,D,20170614,000000,12.6026,12.656,12.229,12.5485,217805.50012631,0
+KNOP.US,D,20170615,000000,12.5214,12.5634,12.0962,12.2551,195285.52002334,0
+KNOP.US,D,20170616,000000,12.3616,12.6026,12.2551,12.6026,1126439.8809765,0
+KNOP.US,D,20170619,000000,12.6288,12.6288,12.2551,12.2551,135181.94566156,0
+KNOP.US,D,20170620,000000,12.2028,12.229,11.9364,12.1234,123535.11917354,0
+KNOP.US,D,20170621,000000,12.0439,12.2822,11.8561,11.9102,171942.64304704,0
+KNOP.US,D,20170622,000000,11.9102,12.0962,11.9102,12.0439,64062.896119002,0
+KNOP.US,D,20170623,000000,12.0177,12.1775,11.9971,12.1234,94720.887563528,0
+KNOP.US,D,20170626,000000,12.0691,12.1234,11.9364,12.1234,87238.839529317,0
+KNOP.US,D,20170627,000000,12.1234,12.229,12.0439,12.0691,40176.414966308,0
+KNOP.US,D,20170628,000000,12.0691,12.1636,11.9635,12.0691,56952.168260402,0
+KNOP.US,D,20170629,000000,12.0177,12.1495,12.0177,12.0691,76561.511828323,0
+KNOP.US,D,20170630,000000,12.0439,12.2551,12.0439,12.229,66115.322910995,0
+KNOP.US,D,20170703,000000,12.229,12.2551,12.1495,12.2028,34193.558765038,0
+KNOP.US,D,20170705,000000,12.1775,12.1775,11.9364,12.0962,125860.41814069,0
+KNOP.US,D,20170706,000000,12.0691,12.1626,11.9635,12.0439,31342.84709983,0
+KNOP.US,D,20170707,000000,12.0177,12.1495,11.9635,12.0439,55704.446863393,0
+KNOP.US,D,20170710,000000,12.1234,12.1234,11.9635,11.9906,50533.786665838,0
+KNOP.US,D,20170711,000000,11.9906,12.1224,11.7785,12.0962,81768.554982566,0
+KNOP.US,D,20170712,000000,12.1775,12.2822,12.1234,12.2822,81542.766633708,0
+KNOP.US,D,20170713,000000,12.2028,12.2822,12.1495,12.229,42943.659848525,0
+KNOP.US,D,20170714,000000,12.2551,12.2822,12.1775,12.229,50603.34231833,0
+KNOP.US,D,20170717,000000,12.3896,12.47,12.1495,12.2822,374388.11492921,0
+KNOP.US,D,20170718,000000,12.3896,12.5569,12.2822,12.5214,146229.52345121,0
+KNOP.US,D,20170719,000000,12.5214,12.6026,12.4158,12.442,144564.46813926,0
+KNOP.US,D,20170720,000000,12.442,12.5514,12.229,12.442,107880.817015,0
+KNOP.US,D,20170721,000000,12.4158,12.4962,12.3364,12.442,46175.322471997,0
+KNOP.US,D,20170724,000000,12.4962,12.6018,12.3616,12.47,129558.63867935,0
+KNOP.US,D,20170725,000000,12.7616,12.7877,12.5214,12.656,142810.59560949,0
+KNOP.US,D,20170726,000000,12.7074,12.7074,12.4962,12.5747,108404.08953914,0
+KNOP.US,D,20170727,000000,12.7074,12.7074,12.4158,12.4962,85260.248737661,0
+KNOP.US,D,20170728,000000,12.4962,12.7074,12.4962,12.5747,155499.68679795,0
+KNOP.US,D,20170731,000000,12.6952,12.6952,12.5336,12.5336,110637.36102761,0
+KNOP.US,D,20170801,000000,12.5336,12.5868,12.4224,12.5597,81153.254979753,0
+KNOP.US,D,20170802,000000,12.5336,12.5597,12.4224,12.4224,75465.742779834,0
+KNOP.US,D,20170803,000000,12.4224,12.5448,12.1495,12.1495,126825.63657989,0
+KNOP.US,D,20170804,000000,12.2318,12.4224,12.1495,12.341,79642.292190236,0
+KNOP.US,D,20170807,000000,12.37,12.457,12.2046,12.313,56436.386345001,0
+KNOP.US,D,20170808,000000,12.2084,12.4504,12.2084,12.341,64441.706903343,0
+KNOP.US,D,20170809,000000,12.4224,12.6401,12.2318,12.4756,109613.28780553,0
+KNOP.US,D,20170810,000000,12.5868,12.9681,12.5336,12.6681,111791.98485898,0
+KNOP.US,D,20170811,000000,12.5046,12.7233,12.3952,12.5046,92078.842855794,0
+KNOP.US,D,20170814,000000,12.6401,12.6681,12.5074,12.6121,56526.273649759,0
+KNOP.US,D,20170815,000000,12.6681,12.6681,12.37,12.4756,83072.99098853,0
+KNOP.US,D,20170816,000000,12.5046,12.6579,12.4504,12.5046,52389.317456931,0
+KNOP.US,D,20170817,000000,12.5336,12.5336,12.2318,12.2597,76527.269045558,0
+KNOP.US,D,20170818,000000,12.2318,12.341,12.2224,12.2868,51029.236928974,0
+KNOP.US,D,20170821,000000,12.4756,12.5336,12.2868,12.341,147391.63789131,0
+KNOP.US,D,20170822,000000,12.4504,12.4756,12.37,12.3952,68622.536661588,0
+KNOP.US,D,20170823,000000,12.37,12.7233,12.313,12.6681,81673.317243,0
+KNOP.US,D,20170824,000000,12.7233,12.7233,12.5597,12.5597,27214.451602694,0
+KNOP.US,D,20170825,000000,12.7504,12.8046,12.7233,12.7504,85854.147001246,0
+KNOP.US,D,20170828,000000,12.8307,12.8858,12.5868,12.8046,67187.550046333,0
+KNOP.US,D,20170829,000000,12.8046,12.8121,12.6401,12.8046,112785.02555917,0
+KNOP.US,D,20170830,000000,12.8046,12.8046,12.5336,12.5868,55240.02912214,0
+KNOP.US,D,20170831,000000,12.7774,12.8307,12.5868,12.8307,39702.366442401,0
+KNOP.US,D,20170901,000000,12.8596,12.8858,12.6681,12.8858,42768.165586853,0
+KNOP.US,D,20170905,000000,12.8858,12.9214,12.7504,12.7774,40870.901404265,0
+KNOP.US,D,20170906,000000,12.7774,12.8858,12.7774,12.8858,43461.58193785,0
+KNOP.US,D,20170907,000000,12.8046,12.8858,12.5868,12.7233,65947.319258052,0
+KNOP.US,D,20170908,000000,12.6952,12.6952,12.5336,12.5868,31951.726580876,0
+KNOP.US,D,20170911,000000,12.6401,12.6952,12.4504,12.4756,93677.552776148,0
+KNOP.US,D,20170912,000000,12.6121,12.7504,12.5336,12.7504,60984.255931013,0
+KNOP.US,D,20170913,000000,12.7504,12.8065,12.6681,12.7233,39875.720530149,0
+KNOP.US,D,20170914,000000,12.7504,12.8046,12.6952,12.7504,40150.732879234,0
+KNOP.US,D,20170915,000000,12.7504,12.8596,12.5336,12.7504,263486.44242213,0
+KNOP.US,D,20170918,000000,12.7774,12.8307,12.6121,12.6681,71466.827805028,0
+KNOP.US,D,20170919,000000,12.7233,12.7793,12.6681,12.7774,25944.258379495,0
+KNOP.US,D,20170920,000000,12.8596,12.8858,12.7504,12.7504,51557.859887913,0
+KNOP.US,D,20170921,000000,12.8307,12.8596,12.4504,12.6121,75930.160521089,0
+KNOP.US,D,20170922,000000,12.6681,12.8858,12.6411,12.7504,49611.371705099,0
+KNOP.US,D,20170925,000000,12.7233,12.8719,12.6681,12.8046,55187.594861029,0
+KNOP.US,D,20170926,000000,12.8046,12.9961,12.7512,12.9121,77369.427484191,0
+KNOP.US,D,20170927,000000,13.0213,13.0213,12.6952,12.9681,51963.422846288,0
+KNOP.US,D,20170928,000000,13.0504,13.0504,12.7233,12.8046,48991.79135444,0
+KNOP.US,D,20170929,000000,12.7504,12.927,12.6952,12.8046,83400.437598722,0
+KNOP.US,D,20171002,000000,12.7774,12.9121,12.6401,12.7233,93383.278861759,0
+KNOP.US,D,20171003,000000,12.7774,12.7774,12.4756,12.5438,148926.14259399,0
+KNOP.US,D,20171004,000000,12.5336,12.7504,12.5336,12.7504,64713.508991541,0
+KNOP.US,D,20171005,000000,12.6681,12.9391,12.6121,12.9391,71991.170416122,0
+KNOP.US,D,20171006,000000,12.8858,12.8858,12.6681,12.7774,47494.739695421,0
+KNOP.US,D,20171009,000000,12.6681,12.8858,12.6681,12.7774,29417.760656246,0
+KNOP.US,D,20171010,000000,12.9121,12.9121,12.7504,12.8307,33737.701719476,0
+KNOP.US,D,20171011,000000,12.8596,12.8596,12.7504,12.7774,17366.441296796,0
+KNOP.US,D,20171012,000000,12.8307,12.8858,12.6681,12.7774,59171.528618376,0
+KNOP.US,D,20171013,000000,12.8307,12.8596,12.7233,12.8596,54660.041989052,0
+KNOP.US,D,20171016,000000,12.8596,12.9681,12.8382,12.8858,111430.29546601,0
+KNOP.US,D,20171017,000000,12.9391,12.9391,12.8307,12.8307,32738.240497515,0
+KNOP.US,D,20171018,000000,12.8307,12.9121,12.7261,12.7774,44021.237418669,0
+KNOP.US,D,20171019,000000,12.7233,12.8596,12.5336,12.7774,109745.97858875,0
+KNOP.US,D,20171020,000000,12.8046,12.9121,12.7504,12.7504,54666.462510821,0
+KNOP.US,D,20171023,000000,12.7504,12.9681,12.7504,12.9681,151328.48782235,0
+KNOP.US,D,20171024,000000,12.9961,12.9961,12.7504,12.7774,72682.446593196,0
+KNOP.US,D,20171025,000000,12.8596,12.8596,12.5336,12.6625,142424.29421642,0
+KNOP.US,D,20171026,000000,12.6401,12.7877,12.6401,12.7233,67722.593527039,0
+KNOP.US,D,20171027,000000,12.8307,12.8858,12.7504,12.8858,102863.17925293,0
+KNOP.US,D,20171030,000000,12.7504,12.9383,12.6952,12.7504,60240.545492829,0
+KNOP.US,D,20171031,000000,12.8046,12.8307,12.7233,12.7504,141827.18569195,0
+KNOP.US,D,20171101,000000,12.9559,12.9559,12.5382,12.8166,281356.89467775,0
+KNOP.US,D,20171102,000000,12.7307,12.8757,12.6784,12.8166,93529.880775472,0
+KNOP.US,D,20171103,000000,12.7887,13.0672,12.6522,12.9288,133853.96774245,0
+KNOP.US,D,20171106,000000,12.9288,13.0672,12.9288,12.9559,118466.11723731,0
+KNOP.US,D,20171107,000000,12.0915,12.1196,11.8701,11.9523,2448932.5343277,0
+KNOP.US,D,20171108,000000,12.0915,12.0915,11.6459,11.7299,872797.16851242,0
+KNOP.US,D,20171109,000000,11.7299,11.9252,11.7009,11.7299,256674.26882577,0
+KNOP.US,D,20171110,000000,11.757,11.8421,11.4804,11.6459,342077.90921626,0
+KNOP.US,D,20171113,000000,11.757,11.757,11.6459,11.7299,280958.82232811,0
+KNOP.US,D,20171114,000000,11.6243,11.7009,11.0618,11.0879,819643.80896505,0
+KNOP.US,D,20171115,000000,11.2009,11.3673,11.0618,11.2841,384532.53932342,0
+KNOP.US,D,20171116,000000,11.3673,11.4234,11.257,11.2841,200075.22926263,0
+KNOP.US,D,20171117,000000,11.3122,11.3402,11.1168,11.2841,287324.76966157,0
+KNOP.US,D,20171120,000000,11.4234,11.5925,11.3402,11.4804,608558.45495642,0
+KNOP.US,D,20171121,000000,11.4804,11.5925,11.3673,11.3944,258108.18535406,0
+KNOP.US,D,20171122,000000,11.3944,11.5467,11.3944,11.5084,257787.15926564,0
+KNOP.US,D,20171124,000000,11.5374,11.6459,11.5084,11.5374,125292.20196418,0
+KNOP.US,D,20171127,000000,11.5374,11.6168,11.3944,11.4514,223740.20241431,0
+KNOP.US,D,20171128,000000,11.4234,11.4804,11.257,11.257,332864.46047848,0
+KNOP.US,D,20171129,000000,11.2009,11.2841,11.0337,11.2009,389315.82804094,0
+KNOP.US,D,20171130,000000,11.2009,11.4514,11.2009,11.257,154914.34923005,0
+KNOP.US,D,20171201,000000,11.257,11.3944,11.1449,11.172,187584.10416203,0
+KNOP.US,D,20171204,000000,11.229,11.4234,11.229,11.2841,157786.46263449,0
+KNOP.US,D,20171205,000000,11.3122,11.3673,11.172,11.2009,153968.39235616,0
+KNOP.US,D,20171206,000000,11.2009,11.2177,10.8375,10.9234,412287.38484162,0
+KNOP.US,D,20171207,000000,10.7553,11.172,10.6701,11.172,298763.99927908,0
+KNOP.US,D,20171208,000000,11.1449,11.2009,11.0337,11.0879,153533.93704983,0
+KNOP.US,D,20171211,000000,11.0337,11.0879,10.8121,10.9786,572416.26783465,0
+KNOP.US,D,20171212,000000,11.0618,11.3122,10.9234,11.257,377709.66485744,0
+KNOP.US,D,20171213,000000,11.3122,11.3402,11.1449,11.3122,221772.31249227,0
+KNOP.US,D,20171214,000000,11.257,11.5084,11.214,11.229,220842.4069228,0
+KNOP.US,D,20171215,000000,11.229,11.2841,11.1168,11.2841,653892.68907675,0
+KNOP.US,D,20171218,000000,11.3122,11.5925,11.3122,11.4804,345039.90992545,0
+KNOP.US,D,20171219,000000,11.4804,11.57,11.2841,11.3122,232848.78262987,0
+KNOP.US,D,20171220,000000,11.2841,11.4234,11.1449,11.229,246108.23016876,0
+KNOP.US,D,20171221,000000,11.2009,11.3944,11.2009,11.3673,214216.42845772,0
+KNOP.US,D,20171222,000000,11.257,11.5084,11.229,11.3122,213213.75697488,0
+KNOP.US,D,20171226,000000,11.3122,11.7009,11.3122,11.7009,286502.94287519,0
+KNOP.US,D,20171227,000000,11.7009,11.7551,11.3673,11.5084,226337.30346967,0
+KNOP.US,D,20171228,000000,11.4514,11.5084,11.3944,11.4234,428154.63430548,0
+KNOP.US,D,20171229,000000,11.4804,11.5654,11.3402,11.5654,335759.04570911,0
+KNOP.US,D,20180102,000000,11.5654,11.9523,11.5654,11.9252,300958.74763694,0
+KNOP.US,D,20180103,000000,11.9813,12.1196,11.9252,12.1196,480378.0882834,0
+KNOP.US,D,20180104,000000,12.1196,12.2037,12.0374,12.1485,227423.4417355,0
+KNOP.US,D,20180105,000000,12.2037,12.2037,12.0084,12.1485,246108.23016876,0
+KNOP.US,D,20180108,000000,12.2037,12.2037,12.0653,12.1485,234838.07429114,0
+KNOP.US,D,20180109,000000,12.1485,12.2037,12.0374,12.2037,265041.27877706,0
+KNOP.US,D,20180110,000000,12.1775,12.2037,12.0374,12.0374,117062.16314394,0
+KNOP.US,D,20180111,000000,12.0374,12.2037,12.0084,12.1485,265086.22242945,0
+KNOP.US,D,20180112,000000,12.0653,12.399,12.0084,12.2597,502939.80177786,0
+KNOP.US,D,20180116,000000,12.3719,12.427,12.1196,12.1196,290898.86011268,0
+KNOP.US,D,20180117,000000,12.1775,12.1775,12.0653,12.0915,287093.6308779,0
+KNOP.US,D,20180118,000000,12.0915,12.1439,12.0084,12.0915,232938.66993463,0
+KNOP.US,D,20180119,000000,12.1196,12.1775,12.0374,12.1485,146990.35528078,0
+KNOP.US,D,20180122,000000,12.1485,12.2597,12.1196,12.1485,232634.76523759,0
+KNOP.US,D,20180123,000000,12.1485,12.2318,12.1196,12.1775,223465.19006522,0
+KNOP.US,D,20180124,000000,12.2318,12.2318,12.1336,12.1775,152379.31321847,0
+KNOP.US,D,20180125,000000,12.1775,12.2318,12.0915,12.1775,184934.56884559,0
+KNOP.US,D,20180126,000000,12.1775,12.2037,12.0653,12.1485,202083.7824892,0
+KNOP.US,D,20180129,000000,12.0915,12.1485,11.9252,12.0084,306557.44261906,0
+KNOP.US,D,20180130,000000,12.0084,12.0084,11.7859,11.8953,204858.51798015,0
+KNOP.US,D,20180131,000000,11.9252,12.0374,11.7009,11.7859,335504.36501228,0
+KNOP.US,D,20180201,000000,11.8541,11.8541,11.6542,11.7401,271049.8170654,0
+KNOP.US,D,20180202,000000,11.6542,11.7113,11.4252,11.4252,318879.49397975,0
+KNOP.US,D,20180205,000000,11.4252,11.5131,10.9393,11.0552,504623.04856816,0
+KNOP.US,D,20180206,000000,11.0552,11.57,10.9963,11.5411,325486.21087952,0
+KNOP.US,D,20180207,000000,11.57,11.7113,11.4832,11.7113,199312.25725914,0
+KNOP.US,D,20180208,000000,11.7401,11.7972,11.3402,11.3691,214071.96671793,0
+KNOP.US,D,20180209,000000,11.4533,11.5411,11.0729,11.3402,197821.62612189,0
+KNOP.US,D,20180212,000000,11.4252,11.7113,11.4252,11.6262,170974.21434696,0
+KNOP.US,D,20180213,000000,11.6542,11.8541,11.5972,11.8541,107389.64709971,0
+KNOP.US,D,20180214,000000,11.7972,11.9682,11.5972,11.9111,117047.18192648,0
+KNOP.US,D,20180215,000000,12.0261,12.0261,11.8541,11.9111,110981.92902918,0
+KNOP.US,D,20180216,000000,11.9411,12.0962,11.9111,12.0841,145486.88309999,0
+KNOP.US,D,20180220,000000,11.9411,12.1832,11.9411,11.9411,270478.39062802,0
+KNOP.US,D,20180221,000000,11.8832,11.9962,11.7972,11.7972,126363.35901255,0
+KNOP.US,D,20180222,000000,11.8261,11.8832,11.6542,11.7113,136882.31384326,0
+KNOP.US,D,20180223,000000,11.8261,11.8541,11.5972,11.6542,176304.31750177,0
+KNOP.US,D,20180226,000000,11.5972,11.6393,11.4543,11.57,170095.67295165,0
+KNOP.US,D,20180227,000000,11.6542,11.6542,11.4832,11.5411,87722.518835877,0
+KNOP.US,D,20180228,000000,11.5411,11.6262,11.3402,11.3691,138691.83089501,0
+KNOP.US,D,20180301,000000,11.4832,11.6262,11.4252,11.4832,64806.606557185,0
+KNOP.US,D,20180302,000000,11.3691,11.5972,11.3691,11.4252,316574.52666486,0
+KNOP.US,D,20180305,000000,11.4252,11.57,11.2262,11.3112,454607.18399164,0
+KNOP.US,D,20180306,000000,11.3402,11.4252,11.1412,11.2262,298123.0171892,0
+KNOP.US,D,20180307,000000,11.2262,11.3691,11.2262,11.3112,86171.962828786,0
+KNOP.US,D,20180308,000000,11.3112,11.4252,11.1963,11.2831,61012.078192009,0
+KNOP.US,D,20180309,000000,11.4533,11.5131,11.3346,11.4832,112427.61651405,0
+KNOP.US,D,20180312,000000,11.57,11.7401,11.4832,11.6542,512937.62425835,0
+KNOP.US,D,20180313,000000,11.7691,11.7972,11.57,11.5972,293319.3968194,0
+KNOP.US,D,20180314,000000,11.57,11.643,11.4252,11.4533,296016.01596217,0
+KNOP.US,D,20180315,000000,11.5131,11.5411,11.3112,11.4533,242956.82406739,0
+KNOP.US,D,20180316,000000,11.5131,11.6822,11.4252,11.57,177695.43055161,0
+KNOP.US,D,20180319,000000,11.5972,11.7113,11.3972,11.4832,168861.86268513,0
+KNOP.US,D,20180320,000000,11.3691,11.4832,11.3112,11.3402,168875.77381563,0
+KNOP.US,D,20180321,000000,11.3402,11.57,11.3402,11.4533,139093.11350554,0
+KNOP.US,D,20180322,000000,11.4252,11.4832,11.3112,11.3402,144183.51718098,0
+KNOP.US,D,20180323,000000,11.3691,11.5972,11.329,11.4533,203250.17727714,0
+KNOP.US,D,20180326,000000,11.4533,11.5411,11.3691,11.5131,87062.275180683,0
+KNOP.US,D,20180327,000000,11.5972,11.5972,11.2972,11.3112,168969.94146824,0
+KNOP.US,D,20180328,000000,11.3112,11.3691,11.1842,11.2262,185840.9325019,0
+KNOP.US,D,20180329,000000,11.2262,11.371,11.2262,11.3112,105771.67561406,0
+KNOP.US,D,20180402,000000,11.3112,11.3691,11.0852,11.2542,123501.94647773,0
+KNOP.US,D,20180403,000000,11.2542,11.4252,11.1963,11.4252,126188.93483784,0
+KNOP.US,D,20180404,000000,11.3691,11.4252,11.2831,11.3972,49874.613097606,0
+KNOP.US,D,20180405,000000,11.5131,11.5411,11.3972,11.4252,101674.3126388,0
+KNOP.US,D,20180406,000000,11.4252,11.4812,11.2542,11.3402,83104.023510412,0
+KNOP.US,D,20180409,000000,11.3691,11.3972,11.2814,11.2831,66512.325173679,0
+KNOP.US,D,20180410,000000,11.3972,11.5411,11.3402,11.4832,141497.59890784,0
+KNOP.US,D,20180411,000000,11.5131,11.6542,11.4832,11.5972,129552.21815758,0
+KNOP.US,D,20180412,000000,11.6262,11.6794,11.4448,11.4533,101590.84585581,0
+KNOP.US,D,20180413,000000,11.5972,11.5972,11.3972,11.5131,241321.73119035,0
+KNOP.US,D,20180416,000000,11.5972,11.8261,11.5411,11.8261,167679.41659277,0
+KNOP.US,D,20180417,000000,11.8261,11.9682,11.7691,11.7972,177446.10028961,0
+KNOP.US,D,20180418,000000,11.9111,11.9962,11.7972,11.8541,142049.76377993,0
+KNOP.US,D,20180419,000000,11.8541,11.9411,11.8261,11.8261,84455.543342677,0
+KNOP.US,D,20180420,000000,11.7691,11.8832,11.7401,11.8832,151970.5399992,0
+KNOP.US,D,20180423,000000,11.9411,11.9411,11.7691,11.9111,112930.55738591,0
+KNOP.US,D,20180424,000000,11.9411,11.9729,11.7551,11.8261,126580.58666572,0
+KNOP.US,D,20180425,000000,11.8261,11.8261,11.7113,11.7401,85479.616564751,0
+KNOP.US,D,20180426,000000,11.7113,11.8261,11.6822,11.7972,150263.75129575,0
+KNOP.US,D,20180427,000000,11.7691,11.8541,11.6542,11.7691,104195.43751989,0
+KNOP.US,D,20180430,000000,11.9111,12.1111,11.8121,12.1111,323706.65626269,0
+KNOP.US,D,20180501,000000,12.1234,12.1234,11.7719,11.8299,193847.32314719,0
+KNOP.US,D,20180502,000000,11.8299,11.9765,11.8,11.8,64956.418731783,0
+KNOP.US,D,20180503,000000,11.8,11.8299,11.714,11.8,119321.11671949,0
+KNOP.US,D,20180504,000000,11.8,11.9047,11.7719,11.8589,72779.824506684,0
+KNOP.US,D,20180507,000000,11.8589,12.0504,11.8589,11.9187,95296.594348768,0
+KNOP.US,D,20180508,000000,11.9467,12.0075,11.8,12.0075,56110.009821769,0
+KNOP.US,D,20180509,000000,12.0075,12.1709,12.0075,12.0653,75948.351999432,0
+KNOP.US,D,20180510,000000,12.0355,12.0355,11.8906,11.9765,66793.758044532,0
+KNOP.US,D,20180511,000000,12.0355,12.0925,11.8,11.8,166188.78545552,0
+KNOP.US,D,20180514,000000,11.8,12.0653,11.8,12.0653,183496.37196943,0
+KNOP.US,D,20180515,000000,12.0653,12.0925,11.8,11.8,115555.48070226,0
+KNOP.US,D,20180516,000000,11.8906,11.9467,11.8,11.9467,138902.63802641,0
+KNOP.US,D,20180517,000000,12.0355,12.0355,11.8589,11.8589,112820.33842889,0
+KNOP.US,D,20180518,000000,11.8589,11.9765,11.8299,11.8589,129044.99693786,0
+KNOP.US,D,20180521,000000,11.8906,12.0075,11.8906,11.8906,125303.97292075,0
+KNOP.US,D,20180522,000000,11.8906,12.0355,11.8906,11.9467,114477.90313212,0
+KNOP.US,D,20180523,000000,11.9467,12.0355,11.8299,11.9467,178814.74151325,0
+KNOP.US,D,20180524,000000,11.9765,11.9765,11.714,11.8,315682.07413904,0
+KNOP.US,D,20180525,000000,11.714,12.0075,11.714,12.0075,451959.78884911,0
+KNOP.US,D,20180529,000000,11.8906,12.0925,11.8589,12.0355,120416.88576797,0
+KNOP.US,D,20180530,000000,12.0653,12.3579,12.0355,12.2989,241076.68127619,0
+KNOP.US,D,20180531,000000,12.2989,12.3383,12.1513,12.2989,164672.47223119,0
+KNOP.US,D,20180601,000000,12.2989,12.3289,12.1513,12.27,130675.80946706,0
+KNOP.US,D,20180604,000000,12.2989,12.3289,12.1616,12.2989,146865.15510629,0
+KNOP.US,D,20180605,000000,12.2989,12.3289,12.1513,12.2111,121633.57464311,0
+KNOP.US,D,20180606,000000,12.4737,12.5046,12.2111,12.3289,293562.30655965,0
+KNOP.US,D,20180607,000000,12.4737,12.5046,12.3579,12.4737,122446.84073377,0
+KNOP.US,D,20180608,000000,12.3289,12.4448,12.2989,12.2989,141195.83438472,0
+KNOP.US,D,20180611,000000,12.4158,12.5924,12.3868,12.5336,524019.44483076,0
+KNOP.US,D,20180612,000000,12.5924,12.6794,12.5336,12.5924,289822.3526295,0
+KNOP.US,D,20180613,000000,12.6794,12.6794,12.5336,12.5924,194602.80454196,0
+KNOP.US,D,20180614,000000,12.5924,12.7082,12.5626,12.5924,138752.82585182,0
+KNOP.US,D,20180615,000000,12.6214,12.628,12.3868,12.4737,216723.64220831,0
+KNOP.US,D,20180618,000000,12.4737,12.7082,12.4737,12.6522,170041.09851661,0
+KNOP.US,D,20180619,000000,12.6214,12.7373,12.5336,12.7082,86459.816221408,0
+KNOP.US,D,20180620,000000,12.7082,12.7681,12.7082,12.7082,72899.674246362,0
+KNOP.US,D,20180621,000000,12.7082,12.7373,12.5924,12.5924,85387.58908607,0
+KNOP.US,D,20180622,000000,12.6522,12.8551,12.6522,12.7373,122597.72299534,0
+KNOP.US,D,20180625,000000,12.7952,12.7952,12.5176,12.7082,248779.16722445,0
+KNOP.US,D,20180626,000000,12.8551,12.8849,12.7082,12.8849,186657.40885345,0
+KNOP.US,D,20180627,000000,12.8849,13.1326,12.827,13.0597,264961.02225496,0
+KNOP.US,D,20180628,000000,13.0597,13.0597,12.87,12.8849,112353.78051371,0
+KNOP.US,D,20180629,000000,12.9429,13.0597,12.8849,12.9718,99053.669670294,0
+KNOP.US,D,20180702,000000,13.0298,13.0298,12.8438,12.9718,80196.597236248,0
+KNOP.US,D,20180703,000000,12.8849,13.0298,12.8849,12.9718,39403.812180166,0
+KNOP.US,D,20180705,000000,13.0905,13.1784,13.0046,13.0905,82267.215506585,0
+KNOP.US,D,20180706,000000,13.1485,13.1485,13.0597,13.1195,72842.959637408,0
+KNOP.US,D,20180709,000000,13.2073,13.2073,12.9718,13.0597,119138.13184908,0
+KNOP.US,D,20180710,000000,13.0298,13.1784,13.0009,13.0298,152283.00539194,0
+KNOP.US,D,20180711,000000,12.8849,12.9989,12.6794,12.7373,177774.61698675,0
+KNOP.US,D,20180712,000000,12.7373,12.827,12.7082,12.7082,94775.461998558,0
+KNOP.US,D,20180713,000000,12.7952,12.9391,12.6522,12.8551,114268.16608768,0
+KNOP.US,D,20180716,000000,12.9429,12.998,12.7373,12.827,168347.1508567,0
+KNOP.US,D,20180717,000000,12.7681,12.9121,12.7681,12.9121,103237.70968942,0
+KNOP.US,D,20180718,000000,12.9429,13.0298,12.9121,12.9429,119951.39793975,0
+KNOP.US,D,20180719,000000,12.9429,13.1195,12.9429,12.9429,122645.8769086,0
+KNOP.US,D,20180720,000000,13.0597,13.0597,12.8849,12.9429,85431.462651488,0
+KNOP.US,D,20180723,000000,12.9121,13.2942,12.9121,13.2662,198077.37690567,0
+KNOP.US,D,20180724,000000,13.2662,13.3232,13.0298,13.0298,175196.77749671,0
+KNOP.US,D,20180725,000000,12.9718,13.1485,12.9718,13.1195,74868.634255365,0
+KNOP.US,D,20180726,000000,13.1784,13.2073,13.0597,13.1784,118358.03845421,0
+KNOP.US,D,20180727,000000,13.2373,13.2373,12.9718,13.0298,143369.18100335,0
+KNOP.US,D,20180730,000000,13.1195,13.169,13.0531,13.1195,154750.62592496,0
+KNOP.US,D,20180731,000000,13.0719,13.2961,13.012,13.1915,175885.91349986,0
+KNOP.US,D,20180801,000000,13.0989,13.2793,13.0719,13.2793,87124.340224445,0
+KNOP.US,D,20180802,000000,13.3112,13.3112,13.0719,13.2493,176376.01332819,0
+KNOP.US,D,20180803,000000,13.1597,13.2961,13.1307,13.1597,78068.194269994,0
+KNOP.US,D,20180806,000000,13.1597,13.2493,13.0719,13.1915,148888.68955032,0
+KNOP.US,D,20180807,000000,13.2195,13.2195,13.0719,13.1597,100949.86376592,0
+KNOP.US,D,20180808,000000,13.0989,13.2063,13.0989,13.1597,72126.00137326,0
+KNOP.US,D,20180809,000000,13.0989,13.1915,13.0989,13.1597,85357.626651151,0
+KNOP.US,D,20180810,000000,13.1597,13.2493,13.1307,13.2195,108611.68640965,0
+KNOP.US,D,20180813,000000,13.1307,13.2793,13.1307,13.2195,77198.213570365,0
+KNOP.US,D,20180814,000000,13.2195,13.3112,13.2195,13.2195,62010.469327009,0
+KNOP.US,D,20180815,000000,13.3112,13.3112,13.2195,13.2793,134145.03139596,0
+KNOP.US,D,20180816,000000,13.2793,13.34,13.2195,13.2195,102413.74272914,0
+KNOP.US,D,20180817,000000,13.2195,13.34,13.2195,13.34,170725.95417191,0
+KNOP.US,D,20180820,000000,13.3709,13.4298,13.3112,13.4298,115879.71705157,0
+KNOP.US,D,20180821,000000,13.3709,13.5214,13.3709,13.4298,121041.81655344,0
+KNOP.US,D,20180822,000000,13.4298,13.5214,13.4298,13.5214,74377.464340076,0
+KNOP.US,D,20180823,000000,13.5503,13.5503,13.4643,13.5214,49872.472923684,0
+KNOP.US,D,20180824,000000,13.4914,13.5503,13.4298,13.4616,58218.081135756,0
+KNOP.US,D,20180827,000000,13.4616,13.4616,13.0989,13.1915,199886.89395742,0
+KNOP.US,D,20180828,000000,13.1915,13.3998,13.1915,13.3112,127830.44823665,0
+KNOP.US,D,20180829,000000,13.3112,13.3998,13.1307,13.1597,94136.620082595,0
+KNOP.US,D,20180830,000000,13.1307,13.1915,12.9214,13.0719,194142.66714854,0
+KNOP.US,D,20180831,000000,13.0719,13.0989,12.8905,12.9214,144072.228137,0
+KNOP.US,D,20180904,000000,12.8905,13.1915,12.8905,13.1307,152523.77495825,0
+KNOP.US,D,20180905,000000,13.1307,13.1409,12.8905,12.8905,86898.551875588,0
+KNOP.US,D,20180906,000000,12.9494,12.9494,12.6813,12.6813,229965.96835582,0
+KNOP.US,D,20180907,000000,12.7102,12.9494,12.6813,12.9494,99599.414020616,0
+KNOP.US,D,20180910,000000,13.1915,13.4616,13.1213,13.4616,527766.88936963,0
+KNOP.US,D,20180911,000000,13.4616,13.4914,13.2793,13.34,169848.48286356,0
+KNOP.US,D,20180912,000000,13.34,13.5372,13.34,13.4616,106963.75248907,0
+KNOP.US,D,20180913,000000,13.4914,13.4914,13.3709,13.3709,88130.221968174,0
+KNOP.US,D,20180914,000000,13.4298,13.4298,13.2242,13.2793,296312.43005048,0
+KNOP.US,D,20180917,000000,13.3709,13.3998,13.1915,13.2195,124488.56665616,0
+KNOP.US,D,20180918,000000,13.1915,13.2717,13.1307,13.1307,168276.52511724,0
+KNOP.US,D,20180919,000000,13.1915,13.1915,13.1167,13.1597,132620.15747594,0
+KNOP.US,D,20180920,000000,13.0989,13.2373,13.0419,13.0419,466835.06769973,0
+KNOP.US,D,20180921,000000,13.0419,13.1213,12.9812,12.9812,345336.32401377,0
+KNOP.US,D,20180924,000000,13.012,13.0989,12.8018,12.8307,159288.86472832,0
+KNOP.US,D,20180925,000000,12.8307,12.9214,12.8018,12.8307,159146.54316246,0
+KNOP.US,D,20180926,000000,12.7709,13.0419,12.7709,12.8606,73511.763988292,0
+KNOP.US,D,20180927,000000,12.9494,13.0989,12.8307,13.0719,123437.74126005,0
+KNOP.US,D,20180928,000000,12.9812,13.1307,12.9812,13.012,48394.682829971,0
+KNOP.US,D,20181001,000000,13.1195,13.1643,12.9924,13.0177,135635.66253321,0
+KNOP.US,D,20181002,000000,13.0523,13.0831,12.8307,12.8551,161228.93238936,0
+KNOP.US,D,20181003,000000,12.8606,13.0466,12.8606,13.0344,74606.462949818,0
+KNOP.US,D,20181004,000000,13.0765,13.0765,12.8672,12.8961,59777.197838537,0
+KNOP.US,D,20181005,000000,12.8961,13.0177,12.8018,12.9139,85175.71186771,0
+KNOP.US,D,20181008,000000,12.9045,13.0185,12.8438,12.9494,93529.880775472,0
+KNOP.US,D,20181009,000000,12.9644,12.9653,12.8307,12.9092,93765.299906983,0
+KNOP.US,D,20181010,000000,12.9494,12.9494,12.7186,12.7532,125256.88909445,0
+KNOP.US,D,20181011,000000,12.7335,12.9335,12.6747,12.8186,215683.51768183,0
+KNOP.US,D,20181012,000000,12.9494,12.9587,12.6383,12.8728,165956.57658489,0
+KNOP.US,D,20181015,000000,12.9335,12.9373,12.7476,12.9092,71772.872675994,0
+KNOP.US,D,20181016,000000,12.969,13.0793,12.8793,12.969,135354.22966235,0
+KNOP.US,D,20181017,000000,12.9494,13.0597,12.9045,13.0597,75815.661216217,0
+KNOP.US,D,20181018,000000,13.0466,13.2148,12.9092,12.9494,90323.900239074,0
+KNOP.US,D,20181019,000000,12.8905,12.9531,12.742,12.8485,138782.78828673,0
+KNOP.US,D,20181022,000000,12.8905,12.9569,12.7887,12.8606,89621.923192387,0
+KNOP.US,D,20181023,000000,12.8018,12.8606,12.5924,12.784,147853.91545865,0
+KNOP.US,D,20181024,000000,12.742,12.8485,12.3804,12.4168,251247.85784443,0
+KNOP.US,D,20181025,000000,12.399,12.57,11.8421,12.4532,354452.39483805,0
+KNOP.US,D,20181026,000000,12.37,12.5008,12.2916,12.399,234040.85950489,0
+KNOP.US,D,20181029,000000,12.5428,12.6083,12.1598,12.3504,281460.693113,0
+KNOP.US,D,20181030,000000,12.3102,12.4831,12.2495,12.2616,256152.0663886,0
+KNOP.US,D,20181031,000000,12.4279,13.0429,12.3849,12.5943,203650.38980072,0
+KNOP.US,D,20181101,000000,12.5812,12.756,12.5812,12.6858,100532.52985096,0
+KNOP.US,D,20181102,000000,12.6672,12.6672,12.4279,12.4756,74354.992513887,0
+KNOP.US,D,20181105,000000,12.4345,12.6428,12.4345,12.5812,86313.214307693,0
+KNOP.US,D,20181106,000000,12.5878,12.6924,12.4345,12.5504,115223.75374422,0
+KNOP.US,D,20181107,000000,12.5504,12.6607,12.4897,12.5504,103812.3463877,0
+KNOP.US,D,20181108,000000,12.6055,12.7046,12.5008,12.5634,104476.87039073,0
+KNOP.US,D,20181109,000000,12.5504,12.626,12.4822,12.6187,66877.224827522,0
+KNOP.US,D,20181112,000000,12.6504,12.7288,12.5578,12.6111,102006.03959683,0
+KNOP.US,D,20181113,000000,12.6111,12.6803,12.4654,12.4897,91704.312419299,0
+KNOP.US,D,20181114,000000,12.6055,12.6728,12.384,12.4822,79951.547322085,0
+KNOP.US,D,20181115,000000,12.5261,12.6345,12.4279,12.4897,153582.0909631,0
+KNOP.US,D,20181116,000000,12.513,12.5336,12.2382,12.4718,84867.526822822,0
+KNOP.US,D,20181119,000000,12.3776,12.5196,12.3121,12.341,130710.05224982,0
+KNOP.US,D,20181120,000000,12.3055,12.3168,11.9047,12.1317,292017.10098737,0
+KNOP.US,D,20181121,000000,12.2066,12.4654,12.071,12.457,157924.50385251,0
+KNOP.US,D,20181123,000000,12.341,12.4522,12.2682,12.298,64315.436641895,0
+KNOP.US,D,20181126,000000,12.3364,12.4458,12.2121,12.3214,289107.53453928,0
+KNOP.US,D,20181127,000000,12.3719,12.4822,12.2728,12.3055,146636.15649655,0
+KNOP.US,D,20181128,000000,12.2242,12.3542,12.0215,12.3121,204924.86337176,0
+KNOP.US,D,20181129,000000,12.2868,12.5336,12.1813,12.384,158303.31463685,0
+KNOP.US,D,20181130,000000,12.3962,12.457,12.2728,12.3308,205531.60267889,0
+KNOP.US,D,20181203,000000,12.457,12.7288,12.4345,12.6924,250279.42914435,0
+KNOP.US,D,20181204,000000,12.6728,12.7074,12.3776,12.4158,140637.24899086,0
+KNOP.US,D,20181206,000000,12.3663,12.4028,12.1813,12.3719,227732.69686735,0
+KNOP.US,D,20181207,000000,12.384,12.4402,12.1383,12.1636,205970.33833306,0
+KNOP.US,D,20181210,000000,12.1383,12.1813,11.9167,12.0411,342671.80747984,0
+KNOP.US,D,20181211,000000,12.0523,12.199,12.0271,12.058,134074.40565651,0
+KNOP.US,D,20181212,000000,12.1018,12.4402,12.1018,12.3214,155296.37027527,0
+KNOP.US,D,20181213,000000,12.2916,12.3223,12.0653,12.1504,123940.68213191,0
+KNOP.US,D,20181214,000000,12.0944,12.1317,11.7458,11.8,291241.28794034,0
+KNOP.US,D,20181217,000000,11.7812,11.8672,11.414,11.5214,395614.35989582,0
+KNOP.US,D,20181218,000000,11.5374,11.628,11.1224,11.259,453648.38607421,0
+KNOP.US,D,20181219,000000,11.259,11.6084,11.2047,11.3019,202891.69814507,0
+KNOP.US,D,20181220,000000,11.2346,11.3626,10.7664,10.9692,433166.92163274,0
+KNOP.US,D,20181221,000000,10.9149,11.1486,10.786,10.8711,435884.94251473,0
+KNOP.US,D,20181224,000000,10.7711,10.8309,10.5935,10.6319,156947.51445674,0
+KNOP.US,D,20181226,000000,10.6421,11.1421,10.571,11.1168,212465.76618885,0
+KNOP.US,D,20181227,000000,10.9318,10.9926,10.5871,10.829,259422.25214267,0
+KNOP.US,D,20181228,000000,10.7467,10.9374,10.6365,10.8459,257188.9806542,0
+KNOP.US,D,20181231,000000,10.8393,11.0374,10.7467,11.0309,243793.63207121,0
+KNOP.US,D,20190102,000000,10.9524,11.1926,10.8589,11.1121,190263.60191342,0
+KNOP.US,D,20190103,000000,11.0309,11.2888,11.0065,11.1365,125104.93674593,0
+KNOP.US,D,20190104,000000,11.2701,11.5159,11.2346,11.4075,172758.04931164,0
+KNOP.US,D,20190107,000000,11.4075,11.7382,11.3196,11.6701,175028.77384376,0
+KNOP.US,D,20190108,000000,11.7515,11.843,11.6579,11.8365,181553.09404751,0
+KNOP.US,D,20190109,000000,11.9477,11.9477,11.7252,11.7515,182697.01700925,0
+KNOP.US,D,20190110,000000,11.7887,11.8803,11.6168,11.7309,142020.87143198,0
+KNOP.US,D,20190111,000000,11.7458,11.7711,11.5374,11.5458,113347.89130087,0
+KNOP.US,D,20190114,000000,11.5533,11.572,11.4113,11.4916,138515.26654638,0
+KNOP.US,D,20190115,000000,11.4318,11.6029,11.4318,11.5972,176905.70637409,0
+KNOP.US,D,20190116,000000,11.5925,11.8,11.5925,11.6701,205403.19224351,0
+KNOP.US,D,20190117,000000,11.6514,11.7047,11.5504,11.6514,143598.1796131,0
+KNOP.US,D,20190118,000000,11.6336,11.757,11.585,11.6747,182564.32622605,0
+KNOP.US,D,20190122,000000,11.6917,11.7327,11.3822,11.4804,180038.9209971,0
+KNOP.US,D,20190123,000000,11.5056,11.5608,11.4505,11.5159,102716.57733922,0
+KNOP.US,D,20190124,000000,11.5767,11.7,11.5214,11.572,126940.13588475,0
+KNOP.US,D,20190125,000000,11.6084,11.7252,11.585,11.7149,87850.929271246,0
+KNOP.US,D,20190128,000000,11.6917,11.7682,11.585,11.7515,157547.83324209,0
+KNOP.US,D,20190129,000000,11.8,11.8252,11.6747,11.7065,171614.12634989,0
+KNOP.US,D,20190130,000000,11.7515,11.8551,11.6655,11.8252,304058.78956416,0
+KNOP.US,D,20190131,000000,11.8887,12.0271,11.7028,11.7935,199615.09186922,0
+KNOP.US,D,20190201,000000,11.7673,11.8626,11.6673,11.6981,155488.98592833,0
+KNOP.US,D,20190204,000000,11.6093,11.7177,11.5925,11.6607,117078.21444836,0
+KNOP.US,D,20190205,000000,11.6981,11.7803,11.6402,11.7739,248850.86305086,0
+KNOP.US,D,20190206,000000,11.7607,11.8823,11.7607,11.8691,104453.3284776,0
+KNOP.US,D,20190207,000000,11.8691,11.8887,11.6981,11.7551,435036.36355433,0
+KNOP.US,D,20190208,000000,11.6981,11.7579,11.6532,11.7299,271535.63654589,0
+KNOP.US,D,20190211,000000,11.686,11.6934,11.6093,11.6225,149993.01929451,0
+KNOP.US,D,20190212,000000,11.6981,11.7243,11.6225,11.6532,307406.02157947,0
+KNOP.US,D,20190213,000000,11.6532,11.7299,11.6402,11.6532,172048.58165622,0
+KNOP.US,D,20190214,000000,11.686,11.7299,11.6029,11.6607,238237.74056755,0
+KNOP.US,D,20190215,000000,11.7177,11.8308,11.6934,11.742,293360.06012394,0
+KNOP.US,D,20190219,000000,11.742,11.9262,11.7243,11.8691,313739.86630408,0
+KNOP.US,D,20190220,000000,11.9513,11.9513,11.7113,11.7869,239286.42578975,0
+KNOP.US,D,20190221,000000,11.7607,11.7907,11.7113,11.7505,115236.59478776,0
+KNOP.US,D,20190222,000000,11.7346,11.8308,11.7299,11.7505,102092.71664071,0
+KNOP.US,D,20190225,000000,11.7505,11.8046,11.6934,11.7177,324846.2988766,0
+KNOP.US,D,20190226,000000,11.6981,11.7588,11.6607,11.686,177683.65959503,0
+KNOP.US,D,20190227,000000,11.6981,11.7346,11.5925,11.5972,144155.69492,0
+KNOP.US,D,20190228,000000,11.5925,11.6168,11.4392,11.4448,230641.19322847,0
+KNOP.US,D,20190301,000000,11.4448,11.4954,11.3374,11.4018,285964.6891336,0
+KNOP.US,D,20190304,000000,11.4327,11.528,11.4018,11.4832,138362.24411089,0
+KNOP.US,D,20190305,000000,11.4832,11.5448,11.3934,11.4206,162077.51134977,0
+KNOP.US,D,20190306,000000,11.4514,11.4514,11.1682,11.2626,265579.53251865,0
+KNOP.US,D,20190307,000000,11.2626,11.3065,11.2066,11.2738,198327.77725463,0
+KNOP.US,D,20190308,000000,11.2439,11.273,11.0795,11.1682,167331.63833031,0
+KNOP.US,D,20190311,000000,11.1617,11.3766,11.1617,11.3122,159261.04246732,0
+KNOP.US,D,20190312,000000,11.3,11.4327,11.3,11.4121,154844.79357756,0
+KNOP.US,D,20190313,000000,11.4448,11.5589,11.4448,11.5411,166061.4451071,0
+KNOP.US,D,20190314,000000,11.6402,12.2728,11.5757,12.0785,470436.98041184,0
+KNOP.US,D,20190315,000000,12.142,12.2318,11.8757,11.9009,384542.17010607,0
+KNOP.US,D,20190318,000000,11.9765,12.2476,11.9701,12.2224,160869.38317032,0
+KNOP.US,D,20190319,000000,12.2924,12.4186,12.2158,12.3065,159150.82351029,0
+KNOP.US,D,20190320,000000,12.3374,12.412,12.2158,12.2728,100719.79506921,0
+KNOP.US,D,20190321,000000,12.3065,12.3747,12.2439,12.3065,110924.14433327,0
+KNOP.US,D,20190322,000000,12.3178,12.3178,11.9009,11.9196,187608.71616216,0
+KNOP.US,D,20190325,000000,11.8252,11.9897,11.7177,11.9513,103915.074736,0
+KNOP.US,D,20190326,000000,12.0849,12.1598,11.9625,12.0019,103191.69595009,0
+KNOP.US,D,20190327,000000,11.9831,12.0233,11.9458,11.9691,61442.253150497,0
+KNOP.US,D,20190328,000000,12.015,12.0205,11.9262,11.9765,137560.74897679,0
+KNOP.US,D,20190329,000000,12.0075,12.0467,11.9075,12.0075,94002.859212418,0
+KNOP.US,D,20190401,000000,12.015,12.1905,12.015,12.142,185997.16519826,0
+KNOP.US,D,20190402,000000,12.0849,12.185,12.058,12.0897,94862.139042433,0
+KNOP.US,D,20190403,000000,12.142,12.1523,11.8823,11.9691,208156.52599524,0
+KNOP.US,D,20190404,000000,11.9897,12.1,11.9009,12.0075,117048.25201344,0
+KNOP.US,D,20190405,000000,11.9569,12.142,11.9569,12.0962,110577.43615776,0
+KNOP.US,D,20190408,000000,12.2158,12.583,12.2066,12.5008,407732.02464688,0
+KNOP.US,D,20190409,000000,12.5196,12.7092,12.4186,12.6401,283992.51886372,0
+KNOP.US,D,20190410,000000,12.742,12.9317,12.7037,12.9064,212389.79001459,0
+KNOP.US,D,20190411,000000,12.798,12.9494,12.798,12.8166,145527.54640452,0
+KNOP.US,D,20190412,000000,12.9644,12.9644,12.6466,12.742,142528.09265168,0
+KNOP.US,D,20190415,000000,12.798,12.798,12.583,12.685,191921.16661665,0
+KNOP.US,D,20190416,000000,12.742,12.7663,12.6288,12.6288,127386.36214767,0
+KNOP.US,D,20190417,000000,12.6914,12.7335,12.6336,12.6541,202478.64457797,0
+KNOP.US,D,20190418,000000,12.6914,12.7298,12.6466,12.6541,195670.75132945,0
+KNOP.US,D,20190422,000000,12.6541,12.8999,12.6541,12.685,171124.02652157,0
+KNOP.US,D,20190423,000000,12.7869,12.7869,12.6914,12.7092,165129.39936372,0
+KNOP.US,D,20190424,000000,12.7233,12.7728,12.6803,12.7167,140747.46794789,0
+KNOP.US,D,20190425,000000,12.7663,12.8055,12.7092,12.754,180351.38638984,0
+KNOP.US,D,20190426,000000,12.7728,12.8812,12.6652,12.8364,182127.73074579,0
+KNOP.US,D,20190429,000000,12.8364,12.9821,12.7495,12.754,190246.48052203,0
+KNOP.US,D,20190430,000000,12.8055,12.8925,12.7288,12.742,494181.13999868,0
+KNOP.US,D,20190501,000000,12.8905,12.8905,12.4822,12.4962,350954.28056119,0
+KNOP.US,D,20190502,000000,12.47,12.6317,12.47,12.6046,138712.16254727,0
+KNOP.US,D,20190503,000000,12.6046,12.7495,12.5858,12.6906,148513.08902687,0
+KNOP.US,D,20190506,000000,12.5606,12.7288,12.5008,12.6906,134787.08357281,0
+KNOP.US,D,20190507,000000,12.6364,12.6597,12.4822,12.6187,152736.72226357,0
+KNOP.US,D,20190508,000000,12.6187,12.7148,12.528,12.5606,102990.51960134,0
+KNOP.US,D,20190509,000000,12.4962,12.5344,12.4168,12.4822,112695.13825441,0
+KNOP.US,D,20190510,000000,12.4822,12.6766,12.442,12.6522,92104.524942869,0
+KNOP.US,D,20190513,000000,12.5532,12.5532,12.3392,12.4307,136106.50079623,0
+KNOP.US,D,20190514,000000,12.4494,12.6111,12.4494,12.5858,71582.397196861,0
+KNOP.US,D,20190515,000000,12.5858,12.7335,12.5606,12.6635,77565.253398129,0
+KNOP.US,D,20190516,000000,12.626,12.9298,12.626,12.7233,154257.31583574,0
+KNOP.US,D,20190517,000000,12.7233,12.7869,12.5747,12.599,74901.80695117,0
+KNOP.US,D,20190520,000000,12.5934,12.7869,12.5934,12.6906,123608.95517388,0
+KNOP.US,D,20190521,000000,12.6906,12.8849,12.6635,12.8513,72531.564331636,0
+KNOP.US,D,20190522,000000,12.7869,12.9167,12.7027,12.7672,88764.783536295,0
+KNOP.US,D,20190523,000000,12.7233,12.8961,12.528,12.6906,195579.79393773,0
+KNOP.US,D,20190524,000000,12.8653,12.8653,12.5392,12.67,70062.873711653,0
+KNOP.US,D,20190528,000000,12.67,12.7335,12.5934,12.6111,98731.573494909,0
+KNOP.US,D,20190529,000000,12.5074,12.6831,12.4307,12.6364,253691.9364643,0
+KNOP.US,D,20190530,000000,12.6317,12.6317,12.3653,12.4102,157967.30733097,0
+KNOP.US,D,20190531,000000,12.3392,12.4168,12.2102,12.2298,168532.27590101,0
+KNOP.US,D,20190603,000000,12.1897,12.3924,12.0915,12.3186,114500.37495831,0
+KNOP.US,D,20190604,000000,12.4102,12.5858,12.3776,12.4307,90786.177806406,0
+KNOP.US,D,20190605,000000,12.528,12.528,12.27,12.3653,64578.678034404,0
+KNOP.US,D,20190606,000000,12.2551,12.3326,12.2214,12.2868,108196.49266863,0
+KNOP.US,D,20190607,000000,12.2551,12.442,12.2551,12.3261,58490.953310916,0
+KNOP.US,D,20190610,000000,12.3392,12.3972,12.2354,12.2682,86520.811178208,0
+KNOP.US,D,20190611,000000,12.2924,12.4102,12.2411,12.3719,87654.033270345,0
+KNOP.US,D,20190612,000000,12.3392,12.3719,12.2476,12.2924,76147.388174256,0
+KNOP.US,D,20190613,000000,12.313,12.4307,12.3008,12.3588,59935.570708826,0
+KNOP.US,D,20190614,000000,12.2616,12.4224,12.2616,12.3588,88027.49361988,0
+KNOP.US,D,20190617,000000,12.3719,12.4205,12.2037,12.3008,176716.30098191,0
+KNOP.US,D,20190618,000000,12.2924,12.4037,12.2924,12.3653,107757.75701444,0
+KNOP.US,D,20190619,000000,12.313,12.3972,12.3046,12.3392,114585.98191522,0
+KNOP.US,D,20190620,000000,12.4364,12.4364,12.3158,12.3326,214064.4761092,0
+KNOP.US,D,20190621,000000,12.2682,12.4307,12.2682,12.3588,358413.85676921,0
+KNOP.US,D,20190624,000000,12.3326,12.4102,12.3008,12.3261,128459.65936996,0
+KNOP.US,D,20190625,000000,12.3261,12.5139,12.3261,12.4037,129114.55259035,0
+KNOP.US,D,20190626,000000,12.3972,12.4888,12.355,12.3719,145252.53405544,0
+KNOP.US,D,20190627,000000,12.3924,12.5532,12.3719,12.4307,98354.90288449,0
+KNOP.US,D,20190628,000000,12.4224,12.5392,12.355,12.3924,98764.746190712,0
+KNOP.US,D,20190701,000000,12.528,12.5784,12.3514,12.3972,137388.464976,0
+KNOP.US,D,20190702,000000,12.4307,12.442,12.3653,12.3924,94736.938867948,0
+KNOP.US,D,20190703,000000,12.4626,12.5008,12.3261,12.4102,81180.007153787,0
+KNOP.US,D,20190705,000000,12.3653,12.7158,12.3653,12.7158,261112.98954172,0
+KNOP.US,D,20190708,000000,12.755,12.9513,12.755,12.9167,197986.41951396,0
+KNOP.US,D,20190709,000000,12.8653,12.9718,12.7999,12.8849,111256.94137827,0
+KNOP.US,D,20190710,000000,12.8775,12.9494,12.8513,12.8849,88668.475709767,0
+KNOP.US,D,20190711,000000,12.8849,13.0523,12.8653,12.9943,93602.646688849,0
+KNOP.US,D,20190712,000000,12.9559,13.1233,12.9559,13.0409,116079.82331335,0
+KNOP.US,D,20190715,000000,13.0466,13.1121,12.9821,13.027,115983.51548684,0
+KNOP.US,D,20190716,000000,13.0466,13.1185,12.9999,13.0597,173722.19766388,0
+KNOP.US,D,20190717,000000,13.0793,13.1185,12.9896,13.0523,125199.10439853,0
+KNOP.US,D,20190718,000000,13.0139,13.1185,12.9494,12.9737,129250.45363445,0
+KNOP.US,D,20190719,000000,13.0139,13.0979,12.9681,12.9943,132656.54043264,0
+KNOP.US,D,20190722,000000,13.0409,13.0793,12.9494,13.0597,167560.63694005,0
+KNOP.US,D,20190723,000000,13.1121,13.1447,13.0663,13.1185,149426.94329191,0
+KNOP.US,D,20190724,000000,13.1307,13.2101,13.0409,13.0597,249790.39940298,0
+KNOP.US,D,20190725,000000,13.0597,13.0868,12.926,12.9878,150509.87129688,0
+KNOP.US,D,20190726,000000,12.9878,13.0597,12.9607,12.9878,183500.65231728,0
+KNOP.US,D,20190729,000000,12.9914,13.0457,12.9121,12.9803,133758.73000289,0
+KNOP.US,D,20190730,000000,12.9718,13.0316,12.8596,12.9989,129386.35467855,0
+KNOP.US,D,20190731,000000,12.9914,13.0316,12.8596,12.9383,106810.73005359,0
+KNOP.US,D,20190801,000000,12.926,12.9607,12.827,12.8327,110146.19111232,0
+KNOP.US,D,20190802,000000,12.8131,12.84,12.6597,12.699,151603.50017145,0
+KNOP.US,D,20190805,000000,12.699,12.7092,12.4943,12.5532,165205.37553797,0
+KNOP.US,D,20190806,000000,12.628,12.8131,12.3598,12.5466,195500.60750258,0
+KNOP.US,D,20190807,000000,12.4794,12.5532,12.3868,12.5065,160905.76612702,0
+KNOP.US,D,20190808,000000,12.5065,12.5065,12.2094,12.4196,275914.432392,0
+KNOP.US,D,20190809,000000,12.4196,12.427,12.2924,12.327,117280.46088407,0
+KNOP.US,D,20190812,000000,12.3186,12.3532,12.1925,12.2401,83093.322640797,0
+KNOP.US,D,20190813,000000,12.2401,12.3738,12.1475,12.2532,107063.27057648,0
+KNOP.US,D,20190814,000000,12.3008,12.3008,12.0729,12.1271,152759.19408976,0
+KNOP.US,D,20190815,000000,12.1402,12.327,12.1271,12.2672,161635.5654347,0
+KNOP.US,D,20190816,000000,12.2672,12.5728,12.2326,12.4943,91208.862156165,0
+KNOP.US,D,20190819,000000,12.5606,12.7261,12.5606,12.628,78276.861227471,0
+KNOP.US,D,20190820,000000,12.5934,12.6326,12.5,12.5196,56204.177474374,0
+KNOP.US,D,20190821,000000,12.5466,12.6055,12.5224,12.5382,45975.216210212,0
+KNOP.US,D,20190822,000000,12.6121,12.6326,12.4345,12.5196,86545.423178321,0
+KNOP.US,D,20190823,000000,12.4467,12.6008,12.4028,12.4682,117332.89514518,0
+KNOP.US,D,20190826,000000,12.4728,12.5167,12.3326,12.3392,98214.721492546,0
+KNOP.US,D,20190827,000000,12.327,12.4532,12.2318,12.3008,140309.80238067,0
+KNOP.US,D,20190828,000000,12.3186,12.456,12.3074,12.3672,127859.3405846,0
+KNOP.US,D,20190829,000000,12.1664,12.4196,12.1532,12.327,163470.76457352,0
+KNOP.US,D,20190830,000000,12.4588,12.4588,12.2728,12.3738,118957.2871526,0
+KNOP.US,D,20190903,000000,12.3598,12.427,12.2924,12.3672,86807.594483867,0
+KNOP.US,D,20190904,000000,12.4588,12.4588,12.2924,12.3738,104617.05178269,0
+KNOP.US,D,20190905,000000,12.3738,12.4196,12.3186,12.3186,107840.15371047,0
+KNOP.US,D,20190906,000000,12.3392,12.3934,12.3008,12.3868,66756.305000881,0
+KNOP.US,D,20190909,000000,12.3934,12.5934,12.37,12.5532,70129.21910326,0
+KNOP.US,D,20190910,000000,12.4943,12.6541,12.4728,12.5196,104049.90569314,0
+KNOP.US,D,20190911,000000,12.5728,12.6466,12.413,12.4336,102194.37490204,0
+KNOP.US,D,20190912,000000,12.3868,12.4794,12.3392,12.427,85567.363695587,0
+KNOP.US,D,20190913,000000,12.4859,12.5868,12.4728,12.513,127468.7588437,0
+KNOP.US,D,20190916,000000,12.5934,12.7476,12.5065,12.5606,275088.32525779,0
+KNOP.US,D,20190917,000000,12.5606,12.6466,12.4682,12.6055,96851.430703703,0
+KNOP.US,D,20190918,000000,12.5382,12.6718,12.5354,12.5868,59668.048968473,0
+KNOP.US,D,20190919,000000,12.5662,12.6718,12.5532,12.5934,89716.090844991,0
+KNOP.US,D,20190920,000000,12.5662,12.6868,12.5196,12.527,129765.16546289,0
+KNOP.US,D,20190923,000000,12.513,12.6597,12.5065,12.5934,61694.793673391,0
+KNOP.US,D,20190924,000000,12.5934,12.6803,12.4943,12.6008,125535.11170442,0
+KNOP.US,D,20190925,000000,12.5793,12.6934,12.5196,12.6055,67177.919263679,0
+KNOP.US,D,20190926,000000,12.6008,12.628,12.527,12.6055,61661.620977587,0
+KNOP.US,D,20190927,000000,12.6121,12.7392,12.5662,12.5868,105563.00865658,0
+KNOP.US,D,20190930,000000,12.5868,12.7214,12.5868,12.7214,78671.723316232,0
+KNOP.US,D,20191001,000000,12.7728,12.8065,12.6803,12.7316,78430.953749914,0
+KNOP.US,D,20191002,000000,12.712,12.7261,12.5662,12.6205,126979.72910233,0
+KNOP.US,D,20191003,000000,12.5934,12.7261,12.5466,12.699,69202.523794676,0
+KNOP.US,D,20191004,000000,12.7392,12.8858,12.7037,12.8858,67119.064480801,0
+KNOP.US,D,20191007,000000,12.8596,12.9718,12.7214,12.7261,138992.52533117,0
+KNOP.US,D,20191008,000000,12.7261,12.8327,12.6934,12.7728,87498.87066094,0
+KNOP.US,D,20191009,000000,12.8915,12.9607,12.8131,12.9466,78358.187836538,0
+KNOP.US,D,20191010,000000,12.9607,13.0195,12.9335,12.9662,92485.475901132,0
+KNOP.US,D,20191011,000000,12.9878,13.14,12.9878,13.0139,84842.91482271,0
+KNOP.US,D,20191014,000000,12.9914,13.0316,12.9288,13.0139,73414.386074804,0
+KNOP.US,D,20191015,000000,13.1195,13.1924,12.9662,12.9662,147765.09824085,0
+KNOP.US,D,20191016,000000,13.0139,13.0597,12.8999,12.9195,137914.94776102,0
+KNOP.US,D,20191017,000000,12.9718,13.0195,12.9073,12.9466,66072.519432539,0
+KNOP.US,D,20191018,000000,12.9914,13.0597,12.926,13.027,62809.824287185,0
+KNOP.US,D,20191021,000000,13.1849,13.2259,13.0597,13.1195,96054.215917449,0
+KNOP.US,D,20191022,000000,13.199,13.3176,13.1578,13.1794,131186.24094765,0
+KNOP.US,D,20191023,000000,13.2457,13.3597,13.1849,13.3129,173376.55957535,0
+KNOP.US,D,20191024,000000,13.2727,13.3176,13.1251,13.2783,81202.478979977,0
+KNOP.US,D,20191025,000000,13.2597,13.3718,13.199,13.2335,102956.27681857,0
+KNOP.US,D,20191028,000000,13.2335,13.2727,13.1317,13.2129,129458.05050496,0
+KNOP.US,D,20191029,000000,13.2259,13.2259,13.0597,13.1513,230008.77183428,0
+KNOP.US,D,20191030,000000,13.1578,13.2363,13.0223,13.0438,126603.05849191,0
+KNOP.US,D,20191031,000000,12.9896,13.1055,12.8457,13.0849,128485.34145704,0
+KNOP.US,D,20191101,000000,13.0513,13.2288,13.0513,13.2008,78491.948706715,0
+KNOP.US,D,20191104,000000,13.2204,13.3512,13.1747,13.2709,99760.99715179,0
+KNOP.US,D,20191105,000000,13.3587,13.3587,13.241,13.3326,85491.387521328,0
+KNOP.US,D,20191106,000000,13.3242,13.3326,13.1971,13.2559,63903.45316175,0
+KNOP.US,D,20191107,000000,13.2475,13.2755,13.0513,13.0849,88473.719882789,0
+KNOP.US,D,20191108,000000,13.1251,13.1513,13.0157,13.0635,81074.068544607,0
+KNOP.US,D,20191111,000000,13.0569,13.1513,12.927,13.0363,135466.5887933,0
+KNOP.US,D,20191112,000000,13.0438,13.1578,12.927,12.9625,79143.631666216,0
+KNOP.US,D,20191113,000000,12.8587,12.9681,12.6662,12.7504,131477.30460115,0
+KNOP.US,D,20191114,000000,12.8111,12.8719,12.7148,12.7961,87625.140922388,0
+KNOP.US,D,20191115,000000,12.8915,12.9737,12.8251,12.8382,105293.3467423,0
+KNOP.US,D,20191118,000000,12.7961,12.8513,12.7288,12.7504,109035.44084637,0
+KNOP.US,D,20191119,000000,12.7233,12.8457,12.6943,12.7148,101092.18533178,0
+KNOP.US,D,20191120,000000,12.6607,12.7233,12.5924,12.7148,101256.97872385,0
+KNOP.US,D,20191121,000000,12.6607,13.2008,12.6607,12.9121,263957.28068516,0
+KNOP.US,D,20191122,000000,12.9345,13.2083,12.9345,12.9952,184034.62571102,0
+KNOP.US,D,20191125,000000,12.9952,13.1578,12.9121,13.1513,216083.73020539,0
+KNOP.US,D,20191126,000000,13.1747,13.1747,12.9681,13.0289,93739.61781991,0
+KNOP.US,D,20191127,000000,13.0635,13.0859,12.8719,12.8719,148397.51963503,0
+KNOP.US,D,20191129,000000,12.8858,13.1803,12.8793,13.1803,106907.03788012,0
+KNOP.US,D,20191202,000000,13.1747,13.1943,12.8793,12.927,246922.5663464,0
+KNOP.US,D,20191203,000000,12.8719,12.9625,12.8251,12.9073,133034.28113002,0
+KNOP.US,D,20191204,000000,12.9952,13.0719,12.9475,12.9681,70228.737190672,0
+KNOP.US,D,20191205,000000,12.9345,13.0101,12.8999,12.927,84794.760909447,0
+KNOP.US,D,20191206,000000,12.9345,13.0635,12.9073,12.9896,142778.49300064,0
+KNOP.US,D,20191209,000000,13.0017,13.1007,12.927,12.9541,156465.9753241,0
+KNOP.US,D,20191210,000000,12.9737,13.1251,12.9345,13.0513,157136.91984891,0
+KNOP.US,D,20191211,000000,13.1251,13.1513,13.0223,13.1195,171332.69347904,0
+KNOP.US,D,20191212,000000,13.0774,13.3326,13.0774,13.1943,228781.38208953,0
+KNOP.US,D,20191213,000000,13.2475,13.3242,13.1671,13.241,259182.55266332,0
+KNOP.US,D,20191216,000000,13.2083,13.5082,13.2083,13.454,218612.34569521,0
+KNOP.US,D,20191217,000000,13.4269,13.5082,13.2821,13.2905,140069.03281435,0
+KNOP.US,D,20191218,000000,13.2625,13.3989,13.2475,13.2821,265347.32364804,0
+KNOP.US,D,20191219,000000,13.3512,13.5148,13.3326,13.3989,295724.95230866,0
+KNOP.US,D,20191220,000000,13.412,13.5148,13.412,13.454,196781.50159539,0
+KNOP.US,D,20191223,000000,13.454,13.6176,13.4054,13.5288,182933.50622773,0
+KNOP.US,D,20191224,000000,13.5568,13.6102,13.5242,13.598,51815.750845613,0
+KNOP.US,D,20191226,000000,13.5849,13.5905,13.468,13.5288,130186.77972569,0
+KNOP.US,D,20191227,000000,13.5905,13.6054,13.3438,13.4475,127102.78910288,0
+KNOP.US,D,20191230,000000,13.468,13.57,13.412,13.4886,134606.23887633,0
+KNOP.US,D,20191231,000000,13.5354,13.6102,13.4812,13.5568,106416.93805179,0
+KNOP.US,D,20200102,000000,13.5849,13.5849,13.5082,13.5503,133957.76617771,0
+KNOP.US,D,20200103,000000,13.5503,13.7839,13.5503,13.5905,362831.17574594,0
+KNOP.US,D,20200106,000000,13.5849,13.7904,13.5849,13.7746,214752.54202539,0
+KNOP.US,D,20200107,000000,13.7904,13.8223,13.7278,13.811,105192.75856793,0
+KNOP.US,D,20200108,000000,13.7904,13.9465,13.7821,13.9054,145849.64257991,0
+KNOP.US,D,20200109,000000,13.8849,13.9222,13.7839,13.9204,107039.72866332,0
+KNOP.US,D,20200110,000000,13.8849,13.9054,13.7437,13.8372,93386.489122643,0
+KNOP.US,D,20200113,000000,13.7904,14.0157,13.768,14.0007,240606.91310013,0
+KNOP.US,D,20200114,000000,14.0157,14.2279,13.9867,14.2203,307180.2332306,0
+KNOP.US,D,20200115,000000,14.2203,14.2203,14.0465,14.1792,112609.53129749,0
+KNOP.US,D,20200116,000000,14.1447,14.3353,14.1447,14.3157,123344.6436944,0
+KNOP.US,D,20200117,000000,14.3511,14.3511,14.2335,14.297,122772.14717005,0
+KNOP.US,D,20200121,000000,14.3157,14.3157,14.139,14.2279,146209.19179895,0
+KNOP.US,D,20200122,000000,14.297,14.297,14.0764,14.139,175407.5846281,0
+KNOP.US,D,20200123,000000,14.0419,14.2335,13.9325,14.1792,151878.51252052,0
+KNOP.US,D,20200124,000000,14.1316,14.1792,13.8176,13.9054,206436.89624824,0
+KNOP.US,D,20200127,000000,13.7904,13.8223,13.6522,13.8176,147619.56641409,0
+KNOP.US,D,20200128,000000,13.8223,13.9054,13.7082,13.7344,123611.0953478,0
+KNOP.US,D,20200129,000000,13.7344,13.8176,13.6924,13.811,169187.1691214,0
+KNOP.US,D,20200130,000000,13.7465,13.768,13.4307,13.5905,174800.84532098,0
+KNOP.US,D,20200131,000000,13.5568,13.7044,13.3952,13.3952,149698.74538012,0
+KNOP.US,D,20200203,000000,13.4167,13.4933,13.326,13.3896,161022.40560581,0
+KNOP.US,D,20200204,000000,13.3896,13.5073,13.3606,13.3738,119740.59080836,0
+KNOP.US,D,20200205,000000,13.4512,13.6848,13.4512,13.5438,83971.864036119,0
+KNOP.US,D,20200206,000000,13.5232,13.5568,13.2905,13.3176,152833.0300901,0
+KNOP.US,D,20200207,000000,13.2905,13.4017,13.241,13.298,150124.63999076,0
+KNOP.US,D,20200210,000000,13.2755,13.298,13.1354,13.1354,170866.13556385,0
+KNOP.US,D,20200211,000000,13.1354,13.2971,13.1279,13.1633,155352.01479727,0
+KNOP.US,D,20200212,000000,13.2905,13.5288,13.2755,13.4017,159919.14594859,0
+KNOP.US,D,20200213,000000,13.4718,13.4905,13.3456,13.4802,73483.941727295,0
+KNOP.US,D,20200214,000000,13.4092,13.4718,13.3728,13.4718,150486.32938372,0
+KNOP.US,D,20200218,000000,13.4167,13.4512,13.298,13.3456,137401.30601954,0
+KNOP.US,D,20200219,000000,13.4512,13.4718,13.255,13.2821,98227.562536082,0
+KNOP.US,D,20200220,000000,13.2616,13.3952,13.1784,13.2616,134762.47157269,0
+KNOP.US,D,20200221,000000,13.1503,13.2269,13.0101,13.0513,162593.29326516,0
+KNOP.US,D,20200224,000000,12.9242,12.9522,12.6522,12.7279,384798.99097681,0
+KNOP.US,D,20200225,000000,12.7429,12.841,12.2924,12.2999,352163.47882759,0
+KNOP.US,D,20200226,000000,12.3074,12.5065,12.0953,12.1513,297308.68101156,0
+KNOP.US,D,20200227,000000,11.9551,12.0532,11.6607,11.7243,397427.08720846,0
+KNOP.US,D,20200228,000000,11.6607,11.7654,11.4215,11.4841,459544.56523161,0
+KNOP.US,D,20200302,000000,11.5131,11.9916,11.4271,11.9551,300242.85945976,0
+KNOP.US,D,20200303,000000,12.0055,12.1654,11.6177,11.7364,247606.35191473,0
+KNOP.US,D,20200304,000000,11.8915,11.9906,11.6374,11.6803,124661.9207439,0
+KNOP.US,D,20200305,000000,11.5916,11.6579,11.2878,11.3645,219216.94482842,0
+KNOP.US,D,20200306,000000,11.2318,11.2318,10.6346,10.8729,338708.20537477,0
+KNOP.US,D,20200309,000000,9.37774,9.98983,8.93385,8.96936,592338.0767953,0
+KNOP.US,D,20200310,000000,9.13103,9.30765,8.79471,9.25813,586128.36215821,0
+KNOP.US,D,20200311,000000,9.25159,9.25159,8.6877,8.86544,279960.43119311,0
+KNOP.US,D,20200312,000000,8.51492,8.6406,7.30567,8.01449,622261.9885843,0
+KNOP.US,D,20200313,000000,8.5351,8.87535,8.04356,8.50706,688678.00593146,0
+KNOP.US,D,20200316,000000,7.92974,8.06607,7.62097,7.71956,637324.53265316,0
+KNOP.US,D,20200317,000000,7.72676,8.29783,7.3751,7.69844,381596.22070129,0
+KNOP.US,D,20200318,000000,7.3751,7.44604,6.13221,6.26566,937099.76411079,0
+KNOP.US,D,20200319,000000,6.32173,7.22866,6.08998,7.20745,702264.90008054,0
+KNOP.US,D,20200320,000000,7.2981,7.48116,6.44976,6.65918,620085.43170479,0
+KNOP.US,D,20200323,000000,6.34294,6.56769,6.27968,6.38499,516912.99732,0
+KNOP.US,D,20200324,000000,6.48358,6.75739,6.42723,6.68011,440445.65314428,0
+KNOP.US,D,20200325,000000,6.72936,7.64219,6.72226,7.43846,712017.67264686,0
+KNOP.US,D,20200326,000000,7.50154,7.77545,7.34024,7.43163,552980.27835448,0
+KNOP.US,D,20200327,000000,7.27025,7.36156,7.06624,7.31184,331165.16238375,0
+KNOP.US,D,20200330,000000,7.33277,7.45995,6.60283,7.07353,423783.3290681,0
+KNOP.US,D,20200331,000000,7.08065,7.4309,7.03849,7.16503,252839.07715605,0
+KNOP.US,D,20200401,000000,6.89084,7.01017,6.70824,6.81356,239396.64474677,0
+KNOP.US,D,20200402,000000,6.82056,7.22866,6.63797,6.81356,376787.2498967,0
+KNOP.US,D,20200403,000000,6.91926,7.024,6.48358,6.50453,290056.70167406,0
+KNOP.US,D,20200406,000000,6.57488,6.91926,6.56769,6.79244,328623.70585039,0
+KNOP.US,D,20200407,000000,6.81356,7.05756,6.74329,6.75739,437871.02391512,0
+KNOP.US,D,20200408,000000,7.43163,8.25344,7.43163,7.55097,2049915.2978946,0
+KNOP.US,D,20200409,000000,7.72676,8.42894,7.72676,8.42894,1691843.868953,0
+KNOP.US,D,20200413,000000,8.8291,9.47025,8.35895,9.28803,688373.03114745,0
+KNOP.US,D,20200414,000000,9.5254,10.1777,9.44222,10.0244,517226.5327997,0
+KNOP.US,D,20200415,000000,9.72914,9.72914,9.13103,9.24317,691805.87011966,0
+KNOP.US,D,20200416,000000,9.27121,9.36279,9.12543,9.23009,174590.03818958,0
+KNOP.US,D,20200417,000000,9.39082,9.48241,9.13757,9.27121,294862.46221776,0
+KNOP.US,D,20200420,000000,9.13103,9.41325,8.92078,9.14599,273537.7692507,0
+KNOP.US,D,20200421,000000,8.8862,9.0544,8.62518,9.02637,422746.41480249,0
+KNOP.US,D,20200422,000000,9.02637,9.36279,9.02637,9.24317,205849.41850643,0
+KNOP.US,D,20200423,000000,9.41886,9.53941,9.25439,9.3712,188049.59199025,0
+KNOP.US,D,20200424,000000,9.31606,9.5011,9.19458,9.33475,163552.09118259,0
+KNOP.US,D,20200427,000000,9.51698,9.85898,9.38428,9.72914,318705.06980504,0
+KNOP.US,D,20200428,000000,9.99541,10.0992,9.48241,10.0366,442972.12846018,0
+KNOP.US,D,20200429,000000,10.172,10.7123,10.1169,10.6627,656458.75761022,0
+KNOP.US,D,20200430,000000,10.5748,10.5748,10.1178,10.3132,292486.86916342,0
+KNOP.US,D,20200501,000000,10.1692,10.2262,9.86273,10.1114,241723.01380088,0
+KNOP.US,D,20200504,000000,9.82724,10.1758,9.76935,10.1468,540669.99795037,0
+KNOP.US,D,20200505,000000,10.2122,10.2711,9.49082,9.54969,282429.12181308,0
+KNOP.US,D,20200506,000000,9.70952,9.75251,9.43195,9.68048,200548.20769958,0
+KNOP.US,D,20200507,000000,9.65999,9.99451,9.57867,9.77492,155698.72297277,0
+KNOP.US,D,20200508,000000,9.76935,9.91697,9.60109,9.76935,151806.81669411,0
+KNOP.US,D,20200511,000000,9.57867,9.73193,9.50857,9.63759,175733.96115133,0
+KNOP.US,D,20200512,000000,9.67307,9.85523,9.60856,9.68048,157693.36506885,0
+KNOP.US,D,20200513,000000,9.67307,9.68894,9.31794,9.36933,245828.93747183,0
+KNOP.US,D,20200514,000000,9.43288,9.43288,8.90956,9.30204,210691.56200682,0
+KNOP.US,D,20200515,000000,9.2086,9.76935,9.03385,9.47774,300563.88554817,0
+KNOP.US,D,20200518,000000,9.67307,9.95898,9.67307,9.90668,254300.81594535,0
+KNOP.US,D,20200519,000000,9.96455,9.96455,9.61417,9.64413,259715.45597011,0
+KNOP.US,D,20200520,000000,9.68894,10.1234,9.68894,9.96455,231681.31775497,0
+KNOP.US,D,20200521,000000,9.97023,10.1114,9.87495,10.0299,136993.60288725,0
+KNOP.US,D,20200522,000000,9.97859,10.3076,9.7403,10.2412,200232.53204596,0
+KNOP.US,D,20200526,000000,10.3291,11.0991,10.3291,10.9916,262035.40450245,0
+KNOP.US,D,20200527,000000,11.0897,11.3832,10.8309,11.2505,232308.38871436,0
+KNOP.US,D,20200528,000000,11.0897,11.144,10.459,10.6917,346750.97897676,0
+KNOP.US,D,20200529,000000,10.6917,11.2374,10.429,11.0261,194531.10871554,0
+KNOP.US,D,20200601,000000,10.9019,11.1898,10.8159,10.9607,143189.40639383,0
+KNOP.US,D,20200602,000000,10.9262,11.086,10.8599,11.0122,288009.62531686,0
+KNOP.US,D,20200603,000000,10.9477,11.2963,10.9477,11.1561,144932.57805398,0
+KNOP.US,D,20200604,000000,11.2374,11.2374,10.9916,11.144,98058.488796179,0
+KNOP.US,D,20200605,000000,11.2738,11.6364,11.2738,11.5196,164243.36735966,0
+KNOP.US,D,20200608,000000,11.6803,12.1177,11.6766,12.1177,135181.94566156,0
+KNOP.US,D,20200609,000000,12.0009,12.1532,11.4907,12.1037,167946.93833313,0
+KNOP.US,D,20200610,000000,11.9355,11.9505,11.5196,11.6514,131739.47590671,0
+KNOP.US,D,20200611,000000,11.2738,11.2738,10.3795,10.387,317252.96179841,0
+KNOP.US,D,20200612,000000,10.7206,11.1692,10.5459,10.8664,178316.08098922,0
+KNOP.US,D,20200615,000000,10.4224,10.8365,10.3132,10.7066,404752.9025463,0
+KNOP.US,D,20200616,000000,10.8365,11.3832,10.8187,11.1794,242881.9179801,0
+KNOP.US,D,20200617,000000,11.1794,11.216,10.4458,10.5748,397343.62042547,0
+KNOP.US,D,20200618,000000,10.4375,10.7833,10.3795,10.4375,170575.07191036,0
+KNOP.US,D,20200619,000000,10.6627,10.6627,10.173,10.4085,737663.37676412,0
+KNOP.US,D,20200622,000000,10.5245,10.5245,10.2262,10.4664,202168.31935915,0
+KNOP.US,D,20200623,000000,10.4664,10.5245,10.2776,10.3132,237745.50056531,0
+KNOP.US,D,20200624,000000,10.2711,10.2711,9.88427,10.1393,168613.60251009,0
+KNOP.US,D,20200625,000000,9.94121,10.2992,9.93938,10.2328,85209.954650475,0
+KNOP.US,D,20200626,000000,10.1832,10.1832,9.82724,10.0299,127144.52249439,0
+KNOP.US,D,20200629,000000,9.94121,10.3076,9.87677,9.99451,118863.1195,0
+KNOP.US,D,20200630,000000,9.99919,10.0571,9.82724,9.99919,170213.3825174,0
+KNOP.US,D,20200701,000000,10.1114,10.2412,9.97023,9.99919,95596.218697964,0
+KNOP.US,D,20200702,000000,10.1832,10.2132,9.90668,9.93005,97222.750879314,0
+KNOP.US,D,20200706,000000,10.1393,10.2262,9.99451,10.1114,121106.02177113,0
+KNOP.US,D,20200707,000000,10.0299,10.1544,9.97859,10.0524,59737.604620964,0
+KNOP.US,D,20200708,000000,10.0085,10.3206,9.98794,10.1898,115114.60487415,0
+KNOP.US,D,20200709,000000,10.1974,10.2496,9.99919,10.1114,70929.644150398,0
+KNOP.US,D,20200710,000000,10.0299,10.2543,9.96376,10.0085,142654.36291313,0
+KNOP.US,D,20200713,000000,9.99919,10.0366,9.82724,9.82724,161572.43030397,0
+KNOP.US,D,20200714,000000,9.81888,9.91322,9.68048,9.87677,146351.51336482,0
+KNOP.US,D,20200715,000000,9.85523,10.2776,9.84782,10.2496,134298.05383144,0
+KNOP.US,D,20200716,000000,10.402,10.7356,10.3076,10.6701,128579.50910965,0
+KNOP.US,D,20200717,000000,10.7581,10.8599,10.6561,10.7,122966.90299703,0
+KNOP.US,D,20200720,000000,10.7581,10.7833,10.4506,10.6337,137833.62115195,0
+KNOP.US,D,20200721,000000,10.6627,10.8365,10.6337,10.7066,102796.83386132,0
+KNOP.US,D,20200722,000000,10.7291,10.8084,10.6337,10.6402,92806.501989556,0
+KNOP.US,D,20200723,000000,10.7,10.7,10.5039,10.5403,95805.955742401,0
+KNOP.US,D,20200724,000000,10.4664,10.6225,10.4664,10.5748,104065.95699756,0
+KNOP.US,D,20200727,000000,10.5833,10.6187,10.2907,10.4879,216334.13055437,0
+KNOP.US,D,20200728,000000,10.4739,10.4805,10.3431,10.402,257332.37230703,0
+KNOP.US,D,20200729,000000,10.4085,10.444,10.0571,10.2431,218876.65717468,0
+KNOP.US,D,20200730,000000,10.2048,10.2207,9.9758,10.2048,211473.79557562,0
+KNOP.US,D,20200731,000000,10.1459,10.1777,9.85811,9.9263,123517.99778215,0
+KNOP.US,D,20200803,000000,9.89639,10.0608,9.84965,9.9263,242102.89467219,0
+KNOP.US,D,20200804,000000,9.99451,10.0608,9.88803,10.0608,187052.27094221,0
+KNOP.US,D,20200805,000000,10.0608,10.1888,9.99451,10.1823,230908.71496882,0
+KNOP.US,D,20200806,000000,10.1524,10.2272,9.94775,9.94775,151463.31877949,0
+KNOP.US,D,20200807,000000,9.9338,9.93842,9.82724,9.88803,81660.476199464,0
+KNOP.US,D,20200810,000000,9.89639,10.3095,9.89639,10.2132,225808.68051073,0
+KNOP.US,D,20200811,000000,10.1888,10.5674,10.1888,10.4458,182373.85074691,0
+KNOP.US,D,20200812,000000,10.4991,10.6589,10.4692,10.5982,132917.64165122,0
+KNOP.US,D,20200813,000000,10.6721,10.6804,10.314,10.4618,156519.47967218,0
+KNOP.US,D,20200814,000000,10.3627,10.8692,10.3627,10.7028,197774.54229559,0
+KNOP.US,D,20200817,000000,10.6589,10.6589,10.046,10.0973,289559.11123699,0
+KNOP.US,D,20200818,000000,10.1823,10.1823,9.90947,9.97859,153304.93844009,0
+KNOP.US,D,20200819,000000,9.99919,10.0384,9.90947,9.94775,68732.755618615,0
+KNOP.US,D,20200820,000000,9.90947,9.91794,9.68423,9.87302,208888.46547684,0
+KNOP.US,D,20200821,000000,9.87302,9.87581,9.75251,9.83561,134438.23522338,0
+KNOP.US,D,20200824,000000,9.83561,9.96376,9.78896,9.93842,121973.86229683,0
+KNOP.US,D,20200825,000000,9.93842,9.99919,9.75251,9.82724,70532.641887713,0
+KNOP.US,D,20200826,000000,9.77395,9.82724,9.51698,9.58613,231052.10662166,0
+KNOP.US,D,20200827,000000,9.51698,9.69172,9.22355,9.45625,413590.75076063,0
+KNOP.US,D,20200828,000000,9.51044,9.90293,9.51044,9.83561,268194.82505235,0
+KNOP.US,D,20200831,000000,9.81234,9.82348,9.32821,9.32821,341153.3540816,0
+KNOP.US,D,20200901,000000,9.28522,9.34503,8.52893,8.76386,1224145.2410754,0
+KNOP.US,D,20200902,000000,8.87629,9.55531,8.60528,9.22355,967405.69694501,0
+KNOP.US,D,20200903,000000,9.2086,9.54409,9.20018,9.39643,417413.1013868,0
+KNOP.US,D,20200904,000000,9.28522,9.50389,9.28522,9.38242,183166.78518533,0
+KNOP.US,D,20200908,000000,9.38242,9.47961,9.17028,9.41886,175204.26810543,0
+KNOP.US,D,20200909,000000,9.51044,9.76741,9.42634,9.65432,204817.85467562,0
+KNOP.US,D,20200910,000000,9.59361,9.68423,9.51044,9.53287,155911.67027809,0
+KNOP.US,D,20200911,000000,9.54782,9.69923,9.50389,9.63095,109825.16502389,0
+KNOP.US,D,20200914,000000,9.63095,9.85811,9.57118,9.74501,186142.69702502,0
+KNOP.US,D,20200915,000000,9.74501,9.93842,9.66181,9.75905,148240.2168517,0
+KNOP.US,D,20200916,000000,9.79829,9.90947,9.74501,9.79829,163682.64179188,0
+KNOP.US,D,20200917,000000,9.83561,9.93842,9.74501,9.90947,101688.22376929,0
+KNOP.US,D,20200918,000000,9.87302,9.95719,9.78329,9.84215,99414.288976291,0
+KNOP.US,D,20200921,000000,9.81234,9.88803,9.62441,9.83561,134378.31035355,0
+KNOP.US,D,20200922,000000,9.81234,9.96376,9.59361,9.60856,206509.66216161,0
+KNOP.US,D,20200923,000000,9.62441,9.71414,9.47961,9.51698,125973.8473586,0
+KNOP.US,D,20200924,000000,9.44409,9.57118,9.26747,9.38896,197618.30959922,0
+KNOP.US,D,20200925,000000,9.35811,9.41325,9.27588,9.35157,107840.15371047,0
+KNOP.US,D,20200928,000000,9.35157,9.55531,9.35157,9.47961,88811.867362596,0
+KNOP.US,D,20200929,000000,9.41325,9.48707,9.29738,9.43475,99541.6293247,0
+KNOP.US,D,20200930,000000,9.51698,9.77395,9.51698,9.7375,200939.85952745,0
+KNOP.US,D,20201001,000000,9.7375,9.81234,9.59829,9.76741,105429.24778641,0
+KNOP.US,D,20201002,000000,9.63095,9.84215,9.63095,9.78896,143910.64500582,0
+KNOP.US,D,20201005,000000,9.81234,9.90947,9.78329,9.90293,101158.53072339,0
+KNOP.US,D,20201006,000000,9.96376,10.0179,9.66835,9.72914,130828.83190254,0
+KNOP.US,D,20201007,000000,9.88052,9.97859,9.71414,9.9338,186161.95859032,0
+KNOP.US,D,20201008,000000,9.94775,10.0244,9.83561,9.93842,154212.37218337,0
+KNOP.US,D,20201009,000000,10.0384,10.1581,9.91794,10.0384,96292.845309845,0
+KNOP.US,D,20201012,000000,10.0244,10.0927,9.88803,10.0552,109780.22137151,0
+KNOP.US,D,20201013,000000,10.0384,10.0384,9.90947,9.99451,93143.579382402,0
+KNOP.US,D,20201014,000000,10.0384,10.4309,10.0299,10.402,186507.59667885,0
+KNOP.US,D,20201015,000000,10.2656,10.5599,10.2272,10.5514,112083.04851248,0
+KNOP.US,D,20201016,000000,10.5674,10.5674,10.2506,10.2506,349353.43046692,0
+KNOP.US,D,20201019,000000,10.3861,10.529,10.2954,10.3497,126334.4666646,0
+KNOP.US,D,20201020,000000,10.3795,10.4692,10.3178,10.3178,112652.33477595,0
+KNOP.US,D,20201021,000000,10.3263,10.3328,9.96933,9.98705,168827.61990237,0
+KNOP.US,D,20201022,000000,10.0758,10.3927,10.0169,10.3402,106602.06309612,0
+KNOP.US,D,20201023,000000,10.4534,10.5599,10.3552,10.4917,149422.66294408,0
+KNOP.US,D,20201026,000000,10.4917,10.4917,9.99919,10.3402,321241.17590359,0
+KNOP.US,D,20201027,000000,10.4085,10.4945,10.2871,10.4085,220950.4857059,0
+KNOP.US,D,20201028,000000,10.3178,10.3795,9.99919,10.1459,391634.70648632,0
+KNOP.US,D,20201029,000000,10.0272,10.2786,9.96455,10.2618,234862.68629125,0
+KNOP.US,D,20201030,000000,10.2226,10.3636,10.1468,10.1908,189616.19930177,0
+KNOP.US,D,20201102,000000,10.1366,10.1908,9.86273,9.97958,184047.46675456,0
+KNOP.US,D,20201103,000000,10.0908,10.0908,9.88514,9.90764,101519.15002939,0
+KNOP.US,D,20201104,000000,9.8936,10.1684,9.73655,9.90764,143407.70413396,0
+KNOP.US,D,20201105,000000,9.90764,10.0908,9.31326,9.57867,504736.47778606,0
+KNOP.US,D,20201106,000000,9.47774,9.63383,9.35811,9.37493,161603.46282586,0
+KNOP.US,D,20201109,000000,9.90111,10.3254,9.8132,10.0824,208193.97903888,0
+KNOP.US,D,20201110,000000,10.0908,10.388,9.97023,10.3497,225357.10381301,0
+KNOP.US,D,20201111,000000,10.4038,10.4038,10.1048,10.2076,111144.58224732,0
+KNOP.US,D,20201112,000000,10.1272,10.159,9.82253,9.8936,95329.767044572,0
+KNOP.US,D,20201113,000000,9.97023,10.1908,9.93005,10.1048,161211.81099798,0
+KNOP.US,D,20201116,000000,10.1908,10.6384,10.188,10.5122,308430.09480154,0
+KNOP.US,D,20201117,000000,10.3955,10.7347,10.388,10.6067,159371.26142435,0
+KNOP.US,D,20201118,000000,10.5375,10.7253,10.4347,10.4581,142210.27682414,0
+KNOP.US,D,20201119,000000,10.4581,10.8347,10.2534,10.772,191447.11809275,0
+KNOP.US,D,20201120,000000,10.8347,11.2991,10.772,11.0618,688712.24871422,0
+KNOP.US,D,20201123,000000,11.1112,11.4944,11.1112,11.3458,189768.15165028,0
+KNOP.US,D,20201124,000000,11.5262,11.7776,11.4636,11.6439,206225.01902988,0
+KNOP.US,D,20201125,000000,11.6206,12.1074,11.6206,12.0131,212645.54079837,0
+KNOP.US,D,20201127,000000,12.0131,12.0131,11.8252,11.9037,91056.909807643,0
+KNOP.US,D,20201130,000000,11.8093,11.8636,11.3851,11.472,267978.66748614,0
+KNOP.US,D,20201201,000000,11.5112,11.8252,11.4794,11.5038,115902.18887777,0
+KNOP.US,D,20201202,000000,11.5169,11.9345,11.5038,11.8,96428.746353944,0
+KNOP.US,D,20201203,000000,11.7776,11.7776,11.4869,11.7373,142577.3166519,0
+KNOP.US,D,20201204,000000,11.7776,12.3813,11.7505,12.327,141034.25125354,0
+KNOP.US,D,20201207,000000,12.3186,12.3906,12.0177,12.2102,149257.86955201,0
+KNOP.US,D,20201208,000000,12.1383,12.3429,12.1317,12.2401,65265.673863631,0
+KNOP.US,D,20201209,000000,12.327,12.3318,11.8402,12.028,86868.589440667,0
+KNOP.US,D,20201210,000000,12.0532,12.2102,11.9429,12.0448,112083.04851248,0
+KNOP.US,D,20201211,000000,12.0448,12.0906,11.8169,11.9813,130595.55294494,0
+KNOP.US,D,20201214,000000,12.0681,12.1317,11.699,11.8402,144700.36918336,0
+KNOP.US,D,20201215,000000,11.8719,12.1317,11.7243,12.1149,111025.8025946,0
+KNOP.US,D,20201216,000000,12.0906,12.3672,11.9737,12.1224,143060.99595846,0
+KNOP.US,D,20201217,000000,12.1224,12.2186,11.8636,12.0215,92513.298162129,0
+KNOP.US,D,20201218,000000,12.0448,12.0448,11.6206,11.7243,207350.75051329,0
+KNOP.US,D,20201221,000000,11.4234,11.7607,11.3691,11.7056,201123.91448481,0
+KNOP.US,D,20201222,000000,11.6747,11.7776,11.5038,11.5972,106004.95457165,0
+KNOP.US,D,20201223,000000,11.5804,11.9345,11.5804,11.629,132091.53451701,0
+KNOP.US,D,20201224,000000,11.543,11.785,11.4477,11.699,83844.52368771,0
+KNOP.US,D,20201228,000000,11.7551,11.757,11.5038,11.6121,111565.12642315,0
+KNOP.US,D,20201229,000000,11.6747,11.7309,11.3851,11.5038,216580.25055549,0
+KNOP.US,D,20201230,000000,11.543,11.7373,11.5038,11.6037,142942.21630574,0
+KNOP.US,D,20201231,000000,11.6607,11.871,11.558,11.8252,140134.308119,0
+KNOP.US,D,20210104,000000,11.8169,11.8943,11.5897,11.6924,233824.70193869,0
+KNOP.US,D,20210105,000000,11.7309,12.2084,11.7309,11.8636,118962.63758742,0
+KNOP.US,D,20210106,000000,12.0055,12.17,11.9262,11.9981,183168.92535925,0
+KNOP.US,D,20210107,000000,12.1626,12.7663,12.1541,12.6494,313858.6459568,0
+KNOP.US,D,20210108,000000,12.7271,12.7429,12.4737,12.6803,174326.79679707,0
+KNOP.US,D,20210111,000000,12.6803,13.1269,12.6718,13.1204,114415.83808836,0
+KNOP.US,D,20210112,000000,13.1905,13.6614,13.1887,13.6074,156409.26071515,0
+KNOP.US,D,20210113,000000,13.6868,13.74,13.4335,13.5587,88688.807362033,0
+KNOP.US,D,20210114,000000,13.7326,14.0932,13.584,13.9765,170709.90286749,0
+KNOP.US,D,20210115,000000,13.7952,14.0157,13.6614,13.8344,106072.37005021,0
+KNOP.US,D,20210119,000000,13.8578,14.054,13.669,13.8905,186616.74554892,0
+KNOP.US,D,20210120,000000,13.7568,13.812,13.5278,13.6868,219836.52517907,0
+KNOP.US,D,20210121,000000,13.6868,13.7568,13.5214,13.5998,165335.92614727,0
+KNOP.US,D,20210122,000000,13.584,13.584,13.2709,13.4578,194334.21271465,0
+KNOP.US,D,20210125,000000,13.4269,13.6147,13.2307,13.5998,173802.45418599,0
+KNOP.US,D,20210126,000000,13.5905,13.6614,13.4812,13.5998,136919.76688691,0
+KNOP.US,D,20210127,000000,13.5905,13.7204,13.3643,13.4419,216627.33438178,0
+KNOP.US,D,20210128,000000,13.3438,13.4419,13.0934,13.3532,210843.51435534,0
+KNOP.US,D,20210129,000000,13.3298,13.5148,13.0447,13.2232,132387.94860532,0
+KNOP.US,D,20210201,000000,13.1345,13.2129,12.5428,12.8915,241564.64093059,0
+KNOP.US,D,20210202,000000,12.9157,13.055,12.7942,12.8438,126690.80562275,0
+KNOP.US,D,20210203,000000,12.8438,12.9971,12.4541,12.528,219042.5206537,0
+KNOP.US,D,20210204,000000,12.6579,12.8587,12.5514,12.6252,129667.7875494,0
+KNOP.US,D,20210205,000000,12.7139,13.2325,12.6326,13.2325,200796.46787463,0
+KNOP.US,D,20210208,000000,13.3532,13.3681,13.2139,13.3532,143935.25700595,0
+KNOP.US,D,20210209,000000,13.3372,13.4662,13.07,13.426,124081.93361082,0
+KNOP.US,D,20210210,000000,13.426,13.426,13.1671,13.4186,95726.769307257,0
+KNOP.US,D,20210211,000000,13.4662,13.4662,13.07,13.1821,112405.14468786,0
+KNOP.US,D,20210212,000000,13.2232,13.7662,13.2232,13.6858,163992.96701069,0
+KNOP.US,D,20210216,000000,13.7334,14.1279,13.7334,13.839,191846.26052935,0
+KNOP.US,D,20210217,000000,13.9204,13.9437,13.6858,13.8223,162906.82874485,0
+KNOP.US,D,20210218,000000,13.839,13.8485,13.4007,13.4186,208108.37208197,0
+KNOP.US,D,20210219,000000,13.3681,13.7662,13.3681,13.7419,86219.04665509,0
+KNOP.US,D,20210222,000000,13.7502,14.0821,13.6614,13.6858,184378.12362564,0
+KNOP.US,D,20210223,000000,13.668,13.783,13.5242,13.7092,115454.89252789,0
+KNOP.US,D,20210224,000000,13.7736,13.9204,13.596,13.6774,224136.13459004,0
+KNOP.US,D,20210225,000000,13.7578,13.8503,13.483,13.6045,269852.38975558,0
+KNOP.US,D,20210226,000000,13.6614,13.798,13.4503,13.4588,233031.76750028,0
+KNOP.US,D,20210301,000000,13.7176,13.8802,13.6288,13.798,153059.88852592,0
+KNOP.US,D,20210302,000000,13.895,14.0353,13.7092,13.8719,120835.28976989,0
+KNOP.US,D,20210303,000000,14.0007,14.2297,13.9531,14.1147,184996.63388933,0
+KNOP.US,D,20210304,000000,14.2606,14.4465,14.0605,14.3166,193700.72123349,0
+KNOP.US,D,20210305,000000,14.4054,14.5119,14.1147,14.4054,158808.39568264,0
+KNOP.US,D,20210308,000000,14.4297,14.5679,14.2745,14.3643,139632.43733409,0
+KNOP.US,D,20210309,000000,14.455,14.455,14.1307,14.1307,96156.944265745,0
+KNOP.US,D,20210310,000000,13.9848,14.5268,13.9689,14.4137,173498.54948893,0
+KNOP.US,D,20210311,000000,14.2353,14.5679,14.1643,14.4699,192027.10522583,0
+KNOP.US,D,20210312,000000,14.5268,14.8997,14.4699,14.7932,252230.19767502,0
+KNOP.US,D,20210315,000000,14.9156,15.3287,14.8184,15.1268,313374.96665024,0
+KNOP.US,D,20210316,000000,15.1427,15.1987,14.9044,14.9324,147190.46154257,0
+KNOP.US,D,20210317,000000,14.8997,15.1017,14.8512,15.1017,234681.84159478,0
+KNOP.US,D,20210318,000000,15.0941,15.1343,14.4465,14.4867,246101.80964699,0
+KNOP.US,D,20210319,000000,14.5839,14.8362,14.4661,14.5922,594588.46967516,0
+KNOP.US,D,20210322,000000,14.5922,14.7801,14.4465,14.5512,134899.44270376,0
+KNOP.US,D,20210323,000000,14.5353,14.5353,14.0493,14.1147,136857.70184315,0
+KNOP.US,D,20210324,000000,14.2764,14.5586,14.2511,14.3727,93930.093299041,0
+KNOP.US,D,20210325,000000,14.3325,14.6288,14.0493,14.6007,126986.1496241,0
+KNOP.US,D,20210326,000000,14.64,14.8306,14.4942,14.811,100220.06445824,0
+KNOP.US,D,20210329,000000,14.7792,14.7932,14.5754,14.7604,92922.07138139,0
+KNOP.US,D,20210330,000000,14.7604,14.7792,14.4942,14.5445,104815.01787055,0
+KNOP.US,D,20210331,000000,14.5512,14.5586,14.2764,14.4222,161503.94473844,0
+KNOP.US,D,20210401,000000,14.5025,14.7288,14.4829,14.6978,97718.201142448,0
+KNOP.US,D,20210405,000000,14.8184,14.8512,14.5754,14.6166,158194.16576679,0
+KNOP.US,D,20210406,000000,14.6978,14.8025,14.6166,14.6726,131843.27434196,0
+KNOP.US,D,20210407,000000,14.6567,14.8568,14.5754,14.7371,119161.67376224,0
+KNOP.US,D,20210408,000000,14.7549,14.7549,14.6166,14.6978,121768.40560024,0
+KNOP.US,D,20210409,000000,14.6567,14.7371,14.625,14.7054,94947.745999347,0
+KNOP.US,D,20210412,000000,14.6493,14.7174,14.5754,14.625,115957.83339977,0
+KNOP.US,D,20210413,000000,14.6567,14.7792,14.5754,14.6493,149459.04590076,0
+KNOP.US,D,20210414,000000,14.7054,14.9324,14.6978,14.9156,236194.94455821,0
+KNOP.US,D,20210415,000000,14.8997,14.9399,14.8352,14.8428,194217.57323585,0
+KNOP.US,D,20210416,000000,14.98,15.3287,14.8997,15.3043,198094.49829706,0
+KNOP.US,D,20210419,000000,15.3043,15.5885,15.224,15.58,201173.13848504,0
+KNOP.US,D,20210420,000000,15.637,15.637,15.3211,15.467,169779.99729803,0
+KNOP.US,D,20210421,000000,15.5072,15.6856,15.4259,15.637,136261.66340563,0
+KNOP.US,D,20210422,000000,15.7258,15.8548,15.58,15.7576,162189.87048072,0
+KNOP.US,D,20210423,000000,15.7819,15.8716,15.6614,15.7987,176170.55663159,0
+KNOP.US,D,20210426,000000,15.952,16.0323,15.8548,15.9762,286161.5851345,0
+KNOP.US,D,20210427,000000,15.9762,16.1146,15.9361,16.0745,376109.88485012,0
+KNOP.US,D,20210428,000000,15.967,16.0745,15.8902,15.967,300495.39998265,0
+KNOP.US,D,20210429,000000,15.967,16.065,15.7996,15.7996,139667.75020382,0
+KNOP.US,D,20210430,000000,15.6828,15.851,15.4576,15.467,189503.84017082,0
+KNOP.US,D,20210503,000000,15.509,15.8502,15.4847,15.8333,164877.92892778,0
+KNOP.US,D,20210504,000000,15.908,15.9156,15.7155,15.7828,123438.81134701,0
+KNOP.US,D,20210505,000000,15.7996,16.0464,15.7996,16.024,44945.792553332,0
+KNOP.US,D,20210506,000000,16.024,16.0408,15.7904,15.9987,67880.966397329,0
+KNOP.US,D,20210507,000000,16.0408,16.1781,15.9492,16.165,105391.79474275,0
+KNOP.US,D,20210510,000000,16.2231,16.3818,16.065,16.065,129021.45502471,0
+KNOP.US,D,20210511,000000,15.9408,16.0071,15.7165,15.9408,101853.01716135,0
+KNOP.US,D,20210512,000000,15.9734,16.208,15.6744,15.7828,165359.46806041,0
+KNOP.US,D,20210513,000000,15.766,15.766,15.3669,15.6249,213060.73453939,0
+KNOP.US,D,20210514,000000,15.7081,15.8164,15.5492,15.6669,201286.56770295,0
+KNOP.US,D,20210517,000000,15.5922,15.8997,15.5492,15.8333,99222.743410198,0
+KNOP.US,D,20210518,000000,15.9912,16.0071,15.7342,15.9332,99690.371412336,0
+KNOP.US,D,20210519,000000,15.7996,15.9156,15.6165,15.7996,128265.97362995,0
+KNOP.US,D,20210520,000000,15.7408,15.8576,15.7081,15.7744,102352.74777234,0
+KNOP.US,D,20210521,000000,15.8164,15.924,15.7408,15.7502,126432.91466504,0
+KNOP.US,D,20210524,000000,16.0745,16.165,15.8502,16.0323,152716.39061131,0
+KNOP.US,D,20210525,000000,16.024,16.0576,15.7165,15.7408,166422.06441311,0
+KNOP.US,D,20210526,000000,15.7165,15.8407,15.6586,15.6744,123168.07934577,0
+KNOP.US,D,20210527,000000,15.8502,15.9492,15.6744,15.7502,75197.15095252,0
+KNOP.US,D,20210528,000000,15.8828,15.8828,15.6586,15.7828,140150.35942342,0
+KNOP.US,D,20210601,000000,15.7828,15.9734,15.7502,15.766,202360.93501222,0
+KNOP.US,D,20210602,000000,15.8407,15.9482,15.7576,15.8164,107151.01770732,0
+KNOP.US,D,20210603,000000,15.8164,15.967,15.7576,15.7904,183995.03249345,0
+KNOP.US,D,20210604,000000,15.7996,15.8164,15.7408,15.7502,84679.191517613,0
+KNOP.US,D,20210607,000000,15.7996,15.9016,15.7576,15.7828,202339.53327298,0
+KNOP.US,D,20210608,000000,15.866,15.9576,15.766,15.9332,150857.64955932,0
+KNOP.US,D,20210609,000000,15.967,15.967,15.7904,15.7904,133378.84913158,0
+KNOP.US,D,20210610,000000,15.7996,15.8744,15.6988,15.7828,209671.76913259,0
+KNOP.US,D,20210611,000000,15.7996,15.9576,15.7996,15.9408,123455.9327384,0
+KNOP.US,D,20210614,000000,15.967,16.1492,15.9408,16.0745,186100.96363352,0
+KNOP.US,D,20210615,000000,16.0913,16.3978,16.0818,16.3903,197669.67377338,0
+KNOP.US,D,20210616,000000,16.3903,16.5304,16.2987,16.4567,249289.59870505,0
+KNOP.US,D,20210617,000000,16.4567,16.465,16.0099,16.2651,189599.07791038,0
+KNOP.US,D,20210618,000000,16.3398,16.465,16.1155,16.1155,159633.43272989,0
+KNOP.US,D,20210621,000000,16.1492,16.4313,16.1492,16.4155,94553.953997546,0
+KNOP.US,D,20210622,000000,16.3818,16.6071,16.3818,16.6071,158325.78646305,0
+KNOP.US,D,20210623,000000,16.6314,16.7977,16.6136,16.723,200310.64839414,0
+KNOP.US,D,20210624,000000,16.7472,16.8005,16.6388,16.6716,95812.37626417,0
+KNOP.US,D,20210625,000000,16.7145,16.8304,16.6136,16.6136,131797.26060262,0
+KNOP.US,D,20210628,000000,16.5809,16.5809,16.2146,16.4155,234891.57863921,0
+KNOP.US,D,20210629,000000,16.5641,16.5641,16.2987,16.3154,110790.38346309,0
+KNOP.US,D,20210630,000000,16.3903,16.7051,16.3903,16.6136,135651.71383764,0
+KNOP.US,D,20210701,000000,16.6314,16.723,16.5482,16.6071,115302.94017938,0
+KNOP.US,D,20210702,000000,16.6071,16.665,16.5641,16.665,71061.264846653,0
+KNOP.US,D,20210706,000000,16.7893,16.7893,16.3154,16.5145,137690.22949913,0
+KNOP.US,D,20210707,000000,16.5641,16.5641,16.3229,16.4155,67363.044308005,0
+KNOP.US,D,20210708,000000,16.3154,16.3398,16.0576,16.2398,194508.63688935,0
+KNOP.US,D,20210709,000000,16.3659,16.5062,16.2734,16.4567,81688.298460459,0
+KNOP.US,D,20210712,000000,16.4735,16.5893,16.4061,16.5062,100396.62880687,0
+KNOP.US,D,20210713,000000,16.5733,16.5893,16.3154,16.3659,130339.80216117,0
+KNOP.US,D,20210714,000000,16.5145,16.6071,16.1829,16.3398,162736.68491799,0
+KNOP.US,D,20210715,000000,16.2231,16.4893,16.2231,16.4239,137550.04810718,0
+KNOP.US,D,20210716,000000,16.465,16.5304,16.2651,16.3229,119221.59863208,0
+KNOP.US,D,20210719,000000,16.2146,16.2231,15.3343,15.6492,565950.80241378,0
+KNOP.US,D,20210720,000000,15.8333,16.165,15.7576,16.0986,233723.04367736,0
+KNOP.US,D,20210721,000000,16.2146,16.465,16.1987,16.2566,183290.91527284,0
+KNOP.US,D,20210722,000000,16.3229,16.5893,16.1314,16.5733,166967.80876342,0
+KNOP.US,D,20210723,000000,16.6229,16.6809,16.3566,16.6566,155932.00193036,0
+KNOP.US,D,20210726,000000,16.6566,16.9136,16.5893,16.9061,210138.32704777,0
+KNOP.US,D,20210727,000000,16.9136,16.9136,16.6716,16.7388,289009.08653882,0
+KNOP.US,D,20210728,000000,16.5173,16.5771,16.0818,16.151,525634.20605553,0
+KNOP.US,D,20210729,000000,16.1576,16.2015,15.7838,15.9706,294700.87908659,0
+KNOP.US,D,20210730,000000,15.8772,15.9314,15.5361,15.7062,276938.50561407,0
+KNOP.US,D,20210802,000000,15.6548,15.9118,15.6427,15.7492,115904.32905169,0
+KNOP.US,D,20210803,000000,15.9025,15.9632,15.5782,15.6128,223298.25649925,0
+KNOP.US,D,20210804,000000,15.68,15.7492,15.5361,15.5782,153568.1798326,0
+KNOP.US,D,20210805,000000,15.6548,15.7912,15.552,15.5866,79877.711321747,0
+KNOP.US,D,20210806,000000,15.6295,15.724,15.5361,15.5866,78022.180530654,0
+KNOP.US,D,20210809,000000,15.467,15.5782,15.382,15.4071,141416.27229877,0
+KNOP.US,D,20210810,000000,15.4071,15.638,15.3903,15.595,70352.867278196,0
+KNOP.US,D,20210811,000000,15.6988,15.8856,15.6548,15.851,109322.22415203,0
+KNOP.US,D,20210812,000000,15.9108,15.9108,15.6642,15.8603,69426.171969611,0
+KNOP.US,D,20210813,000000,15.8426,16.0735,15.7912,15.9445,122248.87464591,0
+KNOP.US,D,20210816,000000,15.9286,15.9632,15.7062,15.8856,190761.19235048,0
+KNOP.US,D,20210817,000000,15.7912,15.9286,15.638,15.7492,90331.390847805,0
+KNOP.US,D,20210818,000000,15.6642,15.8426,15.3558,15.3903,132201.75347403,0
+KNOP.US,D,20210819,000000,15.4417,15.4474,14.9465,15.1605,257035.95821872,0
+KNOP.US,D,20210820,000000,15.0745,15.4071,15.0745,15.2969,134233.84861376,0
+KNOP.US,D,20210823,000000,15.5445,15.5613,15.382,15.5268,89351.191191149,0
+KNOP.US,D,20210824,000000,15.5268,15.6642,15.4576,15.6295,56587.26860656,0
+KNOP.US,D,20210825,000000,15.5361,15.7744,15.5361,15.6295,59867.085143296,0
+KNOP.US,D,20210826,000000,15.4071,15.4501,15.0371,15.0997,349190.77724878,0
+KNOP.US,D,20210827,000000,15.2791,15.425,15.2025,15.2025,89971.841628769,0
+KNOP.US,D,20210830,000000,15.2791,15.3651,15.1258,15.2969,104693.02795695,0
+KNOP.US,D,20210831,000000,15.3558,15.4071,15.2623,15.2885,55489.359384149,0
+KNOP.US,D,20210901,000000,15.2623,15.339,15.2371,15.2539,50575.520057333,0
+KNOP.US,D,20210902,000000,15.2885,15.382,15.2838,15.3483,103589.76829973,0
+KNOP.US,D,20210903,000000,15.2707,15.3483,15.2118,15.3137,61572.80375979,0
+KNOP.US,D,20210907,000000,15.2193,15.3651,15.2193,15.3558,82747.68455226,0
+KNOP.US,D,20210908,000000,15.3903,15.4417,15.2539,15.2969,67488.244482489,0
+KNOP.US,D,20210909,000000,15.2885,15.4511,15.2791,15.425,71773.942762954,0
+KNOP.US,D,20210910,000000,15.4511,15.552,15.4165,15.4165,76728.445394303,0
+KNOP.US,D,20210913,000000,15.425,15.7193,15.425,15.638,68696.372661927,0
+KNOP.US,D,20210914,000000,15.6725,15.6725,15.3913,15.4922,55152.281991304,0
+KNOP.US,D,20210915,000000,15.6202,15.7314,15.5361,15.6893,84116.32577591,0
+KNOP.US,D,20210916,000000,15.7062,15.7062,15.5361,15.5782,33208.008673575,0
+KNOP.US,D,20210917,000000,15.5782,15.5782,15.3558,15.467,75217.482604786,0
+KNOP.US,D,20210920,000000,15.1605,15.339,14.9988,15.1427,170963.51347735,0
+KNOP.US,D,20210921,000000,15.2371,15.3558,15.1605,15.2193,67879.896310367,0
+KNOP.US,D,20210922,000000,15.4071,15.595,15.3651,15.4071,70790.532845414,0
+KNOP.US,D,20210923,000000,15.552,15.7679,15.5445,15.638,109886.15998069,0
+KNOP.US,D,20210924,000000,15.595,15.8174,15.5782,15.6548,80298.255497583,0
+KNOP.US,D,20210927,000000,15.7828,15.9968,15.7314,15.8688,102029.58150999,0
+KNOP.US,D,20210928,000000,15.8342,16.0305,15.7576,15.9108,84955.273953658,0
+KNOP.US,D,20210929,000000,15.9193,16.0986,15.7614,16.0566,49998.743185131,0
+KNOP.US,D,20210930,000000,16.0483,16.0818,15.9025,16.0388,70804.443975914,0
+KNOP.US,D,20211001,000000,16.0641,16.4313,16.0641,16.4061,109878.66937196,0
+KNOP.US,D,20211004,000000,16.5005,16.7725,16.3893,16.5594,109962.13615495,0
+KNOP.US,D,20211005,000000,16.5847,16.807,16.5173,16.6286,109794.13250201,0
+KNOP.US,D,20211006,000000,16.5939,16.5939,16.3201,16.4911,73692.608684771,0
+KNOP.US,D,20211007,000000,16.4911,16.5594,16.3893,16.5089,83446.451338064,0
+KNOP.US,D,20211008,000000,16.6286,16.85,16.5771,16.8323,110121.5791122,0
+KNOP.US,D,20211011,000000,16.8584,17.1154,16.7986,17.0893,199990.69239268,0
+KNOP.US,D,20211012,000000,17.0714,17.1229,16.9864,17.0378,100596.73506865,0
+KNOP.US,D,20211013,000000,17.0211,17.0714,16.8416,17.0378,81702.209590959,0
+KNOP.US,D,20211014,000000,17.1229,17.3284,17.0714,17.0714,305082.86278623,0
+KNOP.US,D,20211015,000000,17.2434,17.2434,16.9864,16.9864,205249.09972107,0
+KNOP.US,D,20211018,000000,16.9434,17.1267,16.8164,16.8836,178923.89038331,0
+KNOP.US,D,20211019,000000,17.0556,17.2089,16.9014,17.2089,136501.362885,0
+KNOP.US,D,20211020,000000,17.0968,17.2434,17.0211,17.2173,118837.43741293,0
+KNOP.US,D,20211021,000000,17.2434,17.2434,16.9781,17.0968,123646.40821752,0
+KNOP.US,D,20211022,000000,17.0968,17.2256,17.0294,17.1836,211725.26601155,0
+KNOP.US,D,20211025,000000,17.2256,17.2256,16.9864,17.1406,218592.01404295,0
+KNOP.US,D,20211026,000000,17.1743,17.1743,16.6108,16.6883,451804.6262397,0
+KNOP.US,D,20211027,000000,16.5743,16.7491,16.1361,16.2407,408516.3983896,0
+KNOP.US,D,20211028,000000,16.2146,16.3687,16.0922,16.2669,195600.12558999,0
+KNOP.US,D,20211029,000000,16.2323,16.2753,16.0034,16.0034,149730.84798897,0
+KNOP.US,D,20211101,000000,16.0034,16.3109,16.0034,16.2231,99603.694368461,0
+KNOP.US,D,20211102,000000,16.1613,16.2146,15.8024,15.9342,236945.07551816,0
+KNOP.US,D,20211103,000000,15.9604,16.2753,15.9604,16.065,103988.91073634,0
+KNOP.US,D,20211104,000000,16.1539,16.2753,15.9156,15.9417,78253.319314319,0
+KNOP.US,D,20211105,000000,15.9866,16.1706,15.951,15.9688,94734.798694025,0
+KNOP.US,D,20211108,000000,16.0922,16.2146,16.009,16.0483,78954.226274045,0
+KNOP.US,D,20211109,000000,16.0483,16.1801,16.0043,16.1706,79173.594101135,0
+KNOP.US,D,20211110,000000,16.1267,16.2361,16.1006,16.1444,81905.526113627,0
+KNOP.US,D,20211111,000000,16.1539,16.6267,16.1539,16.2491,131887.14790738,0
+KNOP.US,D,20211112,000000,16.2323,16.3735,16.1874,16.2669,56181.705648185,0
+KNOP.US,D,20211115,000000,16.3109,16.3109,15.9866,16.1706,102149.43124967,0
+KNOP.US,D,20211116,000000,16.2323,16.2847,16.0922,16.1351,121050.37724914,0
+KNOP.US,D,20211117,000000,16.109,16.2146,16.0126,16.0745,49616.722139906,0
+KNOP.US,D,20211118,000000,15.995,16.0108,15.3549,15.5473,430642.58649076,0
+KNOP.US,D,20211119,000000,15.3464,15.381,14.8464,14.8904,597525.85838424,0
+KNOP.US,D,20211122,000000,14.8988,15.0081,14.6886,14.767,261798.91528398,0
+KNOP.US,D,20211123,000000,14.724,15.1623,14.7034,14.996,177140.05541863,0
+KNOP.US,D,20211124,000000,14.996,15.1184,14.925,14.9866,97964.321143574,0
+KNOP.US,D,20211126,000000,14.7764,14.7932,14.4867,14.7764,187882.65842427,0
+KNOP.US,D,20211129,000000,14.7764,14.8643,14.0306,14.1801,469095.09136224,0
+KNOP.US,D,20211130,000000,13.9428,13.9867,13.4961,13.768,376850.38502742,0
+KNOP.US,D,20211201,000000,13.8475,13.9428,10.8207,11.514,2618951.1610181,0
+KNOP.US,D,20211202,000000,11.5672,11.7515,11.286,11.3476,598613.06673704,0
+KNOP.US,D,20211203,000000,11.444,11.7,11.1187,11.6196,378202.97494664,0
+KNOP.US,D,20211206,000000,11.9083,12.4439,11.6813,12.3915,314213.91482798,0
+KNOP.US,D,20211207,000000,12.4868,12.9167,12.4,12.4262,192847.86192524,0
+KNOP.US,D,20211208,000000,12.4522,12.7243,12.3214,12.5224,146011.22571108,0
+KNOP.US,D,20211209,000000,12.4962,12.4962,12.0841,12.2682,119882.91237423,0
+KNOP.US,D,20211210,000000,12.2765,12.3074,11.8738,11.9617,117735.24784267,0
+KNOP.US,D,20211213,000000,11.9971,12.058,11.399,11.4094,168716.33085839,0
+KNOP.US,D,20211214,000000,11.4094,11.5318,11.1981,11.2599,186412.35893929,0
+KNOP.US,D,20211215,000000,11.3906,11.4,11.1112,11.172,277561.29622561,0
+KNOP.US,D,20211216,000000,11.172,11.7309,11.172,11.5748,155416.22001496,0
+KNOP.US,D,20211217,000000,11.742,11.742,11.4178,11.5486,194702.32262937,0
+KNOP.US,D,20211220,000000,11.3906,11.4178,11.0057,11.242,275806.35360889,0
+KNOP.US,D,20211221,000000,11.242,11.6635,11.1458,11.1636,303354.67234354,0
+KNOP.US,D,20211222,000000,11.2075,11.444,11.1542,11.3645,171514.60826247,0
+KNOP.US,D,20211223,000000,11.4355,11.5486,11.2954,11.5056,165185.04388572,0
+KNOP.US,D,20211227,000000,11.6635,11.6981,11.4178,11.444,222923.72606276,0
+KNOP.US,D,20211228,000000,11.4178,11.5841,11.3122,11.3645,199026.54404044,0
+KNOP.US,D,20211229,000000,11.3645,11.6411,11.286,11.4963,215846.17089996,0
+KNOP.US,D,20211230,000000,11.5318,11.8383,11.4878,11.558,285782.77435016,0
+KNOP.US,D,20211231,000000,11.5672,11.7943,11.4178,11.7158,218433.64117265,0
+KNOP.US,D,20220103,000000,11.785,12.9167,11.785,12.8821,394360.21797704,0
+KNOP.US,D,20220104,000000,12.9354,13.1457,12.4606,12.6709,296437.63022497,0
+KNOP.US,D,20220105,000000,12.6709,12.8999,12.47,12.47,138514.19645941,0
+KNOP.US,D,20220106,000000,12.6018,12.8036,12.47,12.6971,101625.08863857,0
+KNOP.US,D,20220107,000000,12.7065,13.2242,12.7065,13.1531,159945.89812263,0
+KNOP.US,D,20220110,000000,13.3643,13.3728,12.8036,12.856,195035.11967437,0
+KNOP.US,D,20220111,000000,13.0485,13.3728,12.9429,13.2148,214590.95889421,0
+KNOP.US,D,20220112,000000,13.4082,13.7064,13.3083,13.5046,212680.85366809,0
+KNOP.US,D,20220113,000000,13.5662,14.0223,13.5568,13.9345,291887.62046504,0
+KNOP.US,D,20220114,000000,14.2503,14.54,14.1624,14.4165,507955.299366,0
+KNOP.US,D,20220118,000000,14.583,14.583,14.0391,14.2325,408400.82899776,0
+KNOP.US,D,20220119,000000,14.3371,14.382,14.0577,14.1979,236076.1649055,0
+KNOP.US,D,20220120,000000,14.2148,14.3371,14.0287,14.0484,207370.01207859,0
+KNOP.US,D,20220121,000000,14.1885,14.1885,13.1625,13.3298,696400.82353197,0
+KNOP.US,D,20220124,000000,13.2765,13.7942,12.8466,13.7859,561532.4133501,0
+KNOP.US,D,20220125,000000,13.6624,14.2063,13.4082,14.0129,302743.65268859,0
+KNOP.US,D,20220126,000000,14.2764,14.2941,13.4784,13.9428,872196.84972707,0
+KNOP.US,D,20220127,000000,13.6896,13.9345,13.4354,13.698,349413.35533674,0
+KNOP.US,D,20220128,000000,13.6438,13.698,13.1269,13.3541,261105.49893298,0
+KNOP.US,D,20220131,000000,13.1364,13.3811,12.8279,13.0279,369516.00899389,0
+KNOP.US,D,20220201,000000,12.9821,13.698,12.9821,13.6624,162659.63865677,0
+KNOP.US,D,20220202,000000,13.6624,13.7167,13.5166,13.6354,89423.957104525,0
+KNOP.US,D,20220203,000000,13.5988,13.7064,13.4625,13.526,81087.979675107,0
+KNOP.US,D,20220204,000000,13.5896,13.5988,13.3821,13.5624,85278.440216006,0
+KNOP.US,D,20220207,000000,13.5896,13.6708,13.4176,13.5717,221880.39127537,0
+KNOP.US,D,20220208,000000,13.5531,13.5531,13.2541,13.4447,169376.57451357,0
+KNOP.US,D,20220209,000000,13.4447,13.6896,13.3989,13.526,140482.08638145,0
+KNOP.US,D,20220210,000000,13.5717,13.8166,13.5354,13.6074,117775.91114721,0
+KNOP.US,D,20220211,000000,13.7344,14.2699,13.613,13.9614,314819.58404814,0
+KNOP.US,D,20220214,000000,13.9157,14.025,13.4895,13.6708,136366.53192786,0
+KNOP.US,D,20220215,000000,13.5896,13.7167,13.526,13.6074,129756.6047672,0
+KNOP.US,D,20220216,000000,13.6708,13.8344,13.6082,13.6166,100999.08776614,0
+KNOP.US,D,20220217,000000,13.7344,13.7344,13.4812,13.5354,161500.73447757,0
+KNOP.US,D,20220218,000000,13.5531,13.7344,13.5082,13.6074,113801.60817251,0
+KNOP.US,D,20220222,000000,13.8166,13.8166,13.2905,13.6624,197009.43011817,0
+KNOP.US,D,20220223,000000,13.7802,13.7802,13.5988,13.6802,119325.39706733,0
+KNOP.US,D,20220224,000000,13.454,13.8166,13.3279,13.7708,192949.52018657,0
+KNOP.US,D,20220225,000000,13.8251,14.2606,13.8251,14.0605,271926.21828681,0
+KNOP.US,D,20220228,000000,14.0335,14.2876,14.0335,14.2876,286852.86131158,0
+KNOP.US,D,20220301,000000,14.3511,14.5689,14.2363,14.4325,217778.74795227,0
+KNOP.US,D,20220302,000000,14.5418,14.5922,14.0521,14.1063,289670.40028098,0
+KNOP.US,D,20220303,000000,14.1699,14.2241,14.0698,14.0698,122806.38995281,0
+KNOP.US,D,20220304,000000,14.0521,14.4689,14.0521,14.2783,183253.4622292,0
+KNOP.US,D,20220307,000000,14.2335,14.6932,14.1147,14.496,279757.11467043,0
+KNOP.US,D,20220308,000000,14.596,14.9306,14.5053,14.696,247991.58322084,0
+KNOP.US,D,20220309,000000,14.7316,14.7773,14.2783,14.396,238410.02456834,0
+KNOP.US,D,20220310,000000,14.9586,15.0838,14.5278,14.6596,297138.53718469,0
+KNOP.US,D,20220311,000000,14.5502,14.7231,14.3605,14.3783,150593.33807986,0
+KNOP.US,D,20220314,000000,14.3241,14.4147,13.5896,13.6531,441080.2147124,0
+KNOP.US,D,20220315,000000,13.5988,13.6756,13.1727,13.3447,322991.83817246,0
+KNOP.US,D,20220316,000000,13.3989,13.6896,13.055,13.1185,348494.1506369,0
+KNOP.US,D,20220317,000000,13.2176,13.9886,13.2176,13.8073,267210.34504786,0
+KNOP.US,D,20220318,000000,13.7886,13.9614,13.6438,13.8344,502655.15864611,0
+KNOP.US,D,20220321,000000,13.9521,14.4147,13.9297,14.3418,173339.10653168,0
+KNOP.US,D,20220322,000000,14.4689,14.5502,14.2465,14.3241,106626.67509622,0
+KNOP.US,D,20220323,000000,14.3241,14.5053,14.3241,14.4147,91159.638155939,0
+KNOP.US,D,20220324,000000,14.4147,14.9128,14.4147,14.7231,184182.2977117,0
+KNOP.US,D,20220325,000000,14.768,15.366,14.696,15.2127,212400.4908842,0
+KNOP.US,D,20220328,000000,15.067,15.1137,14.8857,14.9764,119291.15428456,0
+KNOP.US,D,20220329,000000,14.9764,15.1763,14.8306,15.1128,126018.79101098,0
+KNOP.US,D,20220330,000000,15.2669,15.5568,15.1847,15.3305,119703.13776472,0
+KNOP.US,D,20220331,000000,15.3305,15.5389,15.2717,15.3305,115046.11930864,0
+KNOP.US,D,20220401,000000,15.4753,15.6931,15.3847,15.5754,210066.63122136,0
+KNOP.US,D,20220404,000000,15.8109,16.1912,15.6194,16.0828,267192.1535695,0
+KNOP.US,D,20220405,000000,16.1006,16.3183,15.7838,15.8828,201352.91309456,0
+KNOP.US,D,20220406,000000,15.9828,15.9828,15.7016,15.7922,135257.92183583,0
+KNOP.US,D,20220407,000000,15.8473,15.9651,15.5568,15.9108,123233.35465042,0
+KNOP.US,D,20220408,000000,15.865,16.2641,15.865,16.1548,124618.04717849,0
+KNOP.US,D,20220411,000000,16.0286,16.1276,15.7744,15.8202,119874.35167854,0
+KNOP.US,D,20220412,000000,16.0286,16.1735,15.938,16.0286,148156.75006872,0
+KNOP.US,D,20220413,000000,16.164,16.2734,16.0464,16.2734,82930.669422662,0
+KNOP.US,D,20220414,000000,16.3089,16.6267,16.2734,16.5631,208936.6193901,0
+KNOP.US,D,20220418,000000,16.5631,17.0706,16.5173,16.8986,245734.76981922,0
+KNOP.US,D,20220419,000000,16.8444,17.0257,16.4547,16.7351,228394.0106095,0
+KNOP.US,D,20220420,000000,16.7079,17.0893,16.5903,17.0342,153834.63148599,0
+KNOP.US,D,20220421,000000,17.0435,17.0435,16.7715,16.8258,238856.25083126,0
+KNOP.US,D,20220422,000000,16.9528,16.9528,16.2913,16.4819,370051.05247459,0
+KNOP.US,D,20220425,000000,16.3641,16.3641,15.2754,15.7202,466050.693957,0
+KNOP.US,D,20220426,000000,15.865,15.9557,15.5568,15.7744,394853.52806626,0
+KNOP.US,D,20220427,000000,15.8118,16.0359,15.5875,15.6249,212332.00531867,0
+KNOP.US,D,20220428,000000,15.7744,15.9332,15.5221,15.8866,90577.51084893,0
+KNOP.US,D,20220429,000000,15.8398,16.022,15.2231,15.2511,200189.7285675,0
+KNOP.US,D,20220502,000000,15.2137,15.5213,15.146,15.3913,122927.30977944,0
+KNOP.US,D,20220503,000000,15.4193,15.924,15.4193,15.7744,93762.0896461,0
+KNOP.US,D,20220504,000000,15.8118,16.1949,15.7838,16.1295,140950.78447056,0
+KNOP.US,D,20220505,000000,16.1669,16.1856,15.7464,15.9332,73068.747986265,0
+KNOP.US,D,20220506,000000,15.8586,16.0073,15.5969,15.8398,90366.703717531,0
+KNOP.US,D,20220509,000000,15.6716,15.6903,14.896,15.0362,233045.67863077,0
+KNOP.US,D,20220510,000000,15.4099,15.6249,15.0175,15.2043,112096.95964297,0
+KNOP.US,D,20220511,000000,15.4753,15.7184,15.3365,15.4847,96129.122004748,0
+KNOP.US,D,20220512,000000,15.5128,15.5221,13.9521,14.6718,386230.76733117,0
+KNOP.US,D,20220513,000000,14.9988,15.8398,14.9988,15.5782,225388.13633488,0
+KNOP.US,D,20220516,000000,15.5128,15.8586,15.4193,15.5315,117463.44575447,0
+KNOP.US,D,20220517,000000,15.765,15.8959,15.4514,15.7744,116598.81548965,0
+KNOP.US,D,20220518,000000,15.8678,15.8678,15.3539,15.438,119311.48593683,0
+KNOP.US,D,20220519,000000,15.382,15.6342,15.0362,15.5407,84097.064210603,0
+KNOP.US,D,20220520,000000,15.6062,15.6982,15.2043,15.4474,92486.545988094,0
+KNOP.US,D,20220523,000000,15.6249,15.8866,15.3632,15.6249,165590.60684408,0
+KNOP.US,D,20220524,000000,15.4661,15.5969,15.2325,15.5688,72172.0151126,0
+KNOP.US,D,20220525,000000,15.5034,16.0641,15.5034,15.8772,115002.24574322,0
+KNOP.US,D,20220526,000000,16.0454,16.0454,15.8866,15.9427,86780.842309832,0
+KNOP.US,D,20220527,000000,15.8211,16.0828,15.7557,15.9332,116808.55253408,0
+KNOP.US,D,20220531,000000,16.0548,16.251,15.9332,16.1669,98177.268448896,0
+KNOP.US,D,20220601,000000,16.251,16.3339,16.0174,16.1856,104502.55247781,0
+KNOP.US,D,20220602,000000,16.1202,16.3351,15.9987,16.3071,73987.952686121,0
+KNOP.US,D,20220603,000000,16.2885,16.6342,16.2323,16.4753,127596.09919211,0
+KNOP.US,D,20220606,000000,16.6342,16.6342,16.4257,16.6342,71609.149370897,0
+KNOP.US,D,20220607,000000,16.6061,16.821,16.4939,16.7838,138907.98846121,0
+KNOP.US,D,20220608,000000,16.8024,16.8116,16.0081,16.0454,198732.27012606,0
+KNOP.US,D,20220609,000000,15.8866,16.0735,15.681,15.7557,156553.72245494,0
+KNOP.US,D,20220610,000000,15.5128,15.8931,15.298,15.7744,188778.32121098,0
+KNOP.US,D,20220613,000000,14.9614,15.1215,14.5221,14.5782,402368.74879627,0
+KNOP.US,D,20220614,000000,14.6904,15.4193,14.6904,14.9988,163648.39900912,0
+KNOP.US,D,20220615,000000,14.9521,15.7278,14.9521,15.5407,168346.08076973,0
+KNOP.US,D,20220616,000000,15.1857,15.3259,14.7652,14.8306,231398.81479715,0
+KNOP.US,D,20220617,000000,14.8773,15.0642,14.3913,14.98,667471.02253014,0
+KNOP.US,D,20220621,000000,15.0922,15.8492,15.0922,15.7838,130047.6684207,0
+KNOP.US,D,20220622,000000,15.5315,15.6624,15.1763,15.5969,159603.47029497,0
+KNOP.US,D,20220623,000000,15.4286,15.6342,15.0082,15.2325,104226.47004178,0
+KNOP.US,D,20220624,000000,15.3259,15.8492,15.3259,15.5595,128512.09363107,0
+KNOP.US,D,20220627,000000,15.6716,16.3445,15.6716,16.3257,230060.13600843,0
+KNOP.US,D,20220628,000000,16.3539,16.5578,15.9801,16.0268,109526.61076166,0
+KNOP.US,D,20220629,000000,16.1576,16.1576,15.3352,15.4753,124398.6793514,0
+KNOP.US,D,20220630,000000,15.1577,15.5034,15.1389,15.2979,79468.938102486,0
+KNOP.US,D,20220701,000000,15.4193,15.8866,15.3352,15.7838,117045.04175256,0
+KNOP.US,D,20220705,000000,15.6062,15.9893,15.2511,15.9706,185332.64119522,0
+KNOP.US,D,20220706,000000,15.7744,15.8959,15.1577,15.5502,118107.63810524,0
+KNOP.US,D,20220707,000000,15.5595,16.1763,15.5595,15.8492,96278.934179346,0
+KNOP.US,D,20220708,000000,15.9706,16.0735,15.8307,15.9893,56263.032257251,0
+KNOP.US,D,20220711,000000,15.9987,16.2323,15.7744,16.2043,70266.190234321,0
+KNOP.US,D,20220712,000000,16.1202,16.4939,16.0735,16.2697,176083.87958771,0
+KNOP.US,D,20220713,000000,16.1949,16.6061,16.0828,16.3257,112184.70677381,0
+KNOP.US,D,20220714,000000,16.1576,16.5313,15.9427,16.5127,128916.5865025,0
+KNOP.US,D,20220715,000000,16.7183,16.8024,16.5407,16.6342,176921.7576785,0
+KNOP.US,D,20220718,000000,16.793,16.9332,16.6435,16.765,171248.15660908,0
+KNOP.US,D,20220719,000000,16.821,17.0641,16.7003,16.8865,153204.35026572,0
+KNOP.US,D,20220720,000000,16.8865,17.1482,16.7276,16.9986,139790.81020438,0
+KNOP.US,D,20220721,000000,17.0546,17.2509,16.6621,17.1855,143377.74169905,0
+KNOP.US,D,20220722,000000,17.2603,17.2696,17.0454,17.2042,261012.40136734,0
+KNOP.US,D,20220725,000000,17.2136,17.4743,17.1052,17.2042,218636.95769533,0
+KNOP.US,D,20220726,000000,17.279,17.4233,17.053,17.1482,271941.19950426,0
+KNOP.US,D,20220727,000000,16.975,17.1769,16.6673,16.898,180403.03455653,0
+KNOP.US,D,20220728,000000,17.0519,17.0519,16.6961,16.9654,90162.006285361,0
+KNOP.US,D,20220729,000000,17.1193,17.1673,16.7442,16.8211,115172.4647948,0
+KNOP.US,D,20220801,000000,16.6769,16.7442,16.3787,16.446,261360.01925779,0
+KNOP.US,D,20220802,000000,16.446,16.6577,16.2056,16.6577,151273.03515516,0
+KNOP.US,D,20220803,000000,16.7154,16.7769,16.2152,16.2152,131760.84323746,0
+KNOP.US,D,20220804,000000,16.3499,16.3499,16.0037,16.0421,88469.272168233,0
+KNOP.US,D,20220805,000000,16.0421,16.2826,16.0421,16.1671,53039.348924309,0
+KNOP.US,D,20220808,000000,16.3691,16.5556,16.1576,16.3115,169459.52928457,0
+KNOP.US,D,20220809,000000,16.398,16.4941,16.2249,16.4557,67912.118464473,0
+KNOP.US,D,20220810,000000,16.523,16.6769,16.398,16.6384,88746.888881546,0
+KNOP.US,D,20220811,000000,16.8019,16.9077,16.6916,16.8115,81884.453271571,0
+KNOP.US,D,20220812,000000,16.7827,17.3116,16.7827,17.2155,209043.30559847,0
+KNOP.US,D,20220815,000000,16.9077,16.9221,16.6865,16.8115,87765.352636725,0
+KNOP.US,D,20220816,000000,16.7923,16.9244,16.523,16.7538,142139.75721607,0
+KNOP.US,D,20220817,000000,16.5711,16.8693,16.5711,16.6961,69525.830595789,0
+KNOP.US,D,20220818,000000,16.6961,16.9558,16.6384,16.9462,88375.693500825,0
+KNOP.US,D,20220819,000000,16.9174,16.9558,16.5999,16.8019,106894.91178101,0
+KNOP.US,D,20220822,000000,16.648,16.7057,16.398,16.4941,109967.41136094,0
+KNOP.US,D,20220823,000000,16.6384,16.7706,16.5134,16.648,109336.27523741,0
+KNOP.US,D,20220824,000000,16.6384,16.7444,16.398,16.5999,162174.94990828,0
+KNOP.US,D,20220825,000000,16.3499,16.4255,15.5612,15.8594,475989.97130056,0
+KNOP.US,D,20220826,000000,15.869,16.1576,15.6978,16.1383,278725.10063994,0
+KNOP.US,D,20220829,000000,15.9652,16.1826,15.5998,15.6959,299270.81695101,0
+KNOP.US,D,20220830,000000,15.6767,15.7535,15.09,15.09,259622.57533289,0
+KNOP.US,D,20220831,000000,15.3208,15.4843,15.0804,15.3978,150721.96078042,0
+KNOP.US,D,20220901,000000,15.2727,15.3015,14.6296,14.8976,197361.56861694,0
+KNOP.US,D,20220902,000000,15.1092,15.4651,15.0419,15.3304,111097.63371064,0
+KNOP.US,D,20220906,000000,15.3304,15.3495,15.0226,15.1765,94849.257759568,0
+KNOP.US,D,20220907,000000,15.1765,15.1765,14.7726,14.9265,129421.37655224,0
+KNOP.US,D,20220908,000000,14.9265,15.1644,14.8111,15.0804,64367.566495624,0
+KNOP.US,D,20220909,000000,15.3208,15.7248,15.2342,15.6285,98535.217492502,0
+KNOP.US,D,20220912,000000,15.7151,15.869,15.4939,15.4939,105550.49825925,0
+KNOP.US,D,20220913,000000,15.4939,15.8113,15.2342,15.3593,62556.299399779,0
+KNOP.US,D,20220914,000000,15.542,15.7281,15.2727,15.3593,70186.080082506,0
+KNOP.US,D,20220915,000000,15.3689,15.4746,14.9954,15.0419,131202.49052192,0
+KNOP.US,D,20220916,000000,14.9073,15.1862,14.7342,15.0515,157621.82785735,0
+KNOP.US,D,20220919,000000,14.9265,15.2784,14.8688,15.0419,88978.756024125,0
+KNOP.US,D,20220920,000000,14.8976,14.8976,14.6714,14.763,69887.668109769,0
+KNOP.US,D,20220921,000000,14.9073,15.1476,14.763,14.8015,98792.03894639,0
+KNOP.US,D,20220922,000000,14.7534,14.8015,14.4648,14.4648,90379.316746343,0
+KNOP.US,D,20220923,000000,14.359,14.359,13.5608,14.1378,440185.733387,0
+KNOP.US,D,20220926,000000,13.9262,13.9262,12.9741,13.2338,413327.61607771,0
+KNOP.US,D,20220927,000000,13.5223,13.8108,13.2914,13.5031,119639.28651911,0
+KNOP.US,D,20220928,000000,13.5608,13.782,13.4453,13.7628,141601.15999698,0
+KNOP.US,D,20220929,000000,13.7147,13.7531,13.3684,13.6377,86041.425630462,0
+KNOP.US,D,20220930,000000,13.657,13.7628,13.4358,13.4453,104849.69801665,0
+KNOP.US,D,20221003,000000,13.7628,13.9744,13.6377,13.7916,132764.21450468,0
+KNOP.US,D,20221004,000000,14.032,14.334,13.9166,14.2148,88322.665589294,0
+KNOP.US,D,20221005,000000,14.3014,14.3974,13.9839,14.2917,73606.900257781,0
+KNOP.US,D,20221006,000000,14.3783,14.5129,14.2628,14.3879,74648.742754932,0
+KNOP.US,D,20221007,000000,14.4648,14.5552,14.2628,14.3302,64141.937930872,0
+KNOP.US,D,20221010,000000,14.2244,14.3954,14.0417,14.1186,67235.232770217,0
+KNOP.US,D,20221011,000000,14.0225,14.0994,13.7339,13.83,68736.650500642,0
+KNOP.US,D,20221012,000000,13.83,14.0657,13.6377,14.0225,78130.908945509,0
+KNOP.US,D,20221013,000000,13.8974,14.3014,13.7916,14.3014,89750.260148763,0
+KNOP.US,D,20221014,000000,14.5898,14.9073,14.5322,14.7245,172835.63965208,0
+KNOP.US,D,20221017,000000,14.9361,15.1957,14.8207,14.965,147614.10925948,0
+KNOP.US,D,20221018,000000,15.1862,15.2798,14.9553,15.2631,174351.6140641,0
+KNOP.US,D,20221019,000000,15.2631,15.2727,14.8276,14.8592,109133.52145803,0
+KNOP.US,D,20221020,000000,14.9745,15.0419,14.6018,14.7534,86462.529633801,0
+KNOP.US,D,20221021,000000,14.7918,15.1091,14.7341,14.9265,101321.78225534,0
+KNOP.US,D,20221024,000000,14.9361,15.1767,14.9025,15.0323,165946.17020485,0
+KNOP.US,D,20221025,000000,15.0034,15.1188,14.7918,14.8015,383101.70650468,0
+KNOP.US,D,20221026,000000,14.6422,15.0503,14.6223,14.8811,203048.03704104,0
+KNOP.US,D,20221027,000000,14.9309,15.0105,14.5028,14.5626,80442.835764081,0
+KNOP.US,D,20221028,000000,14.5626,14.7019,14.3535,14.682,135406.2130327,0
+KNOP.US,D,20221031,000000,14.6521,14.9209,14.473,14.473,118519.36586567,0
+KNOP.US,D,20221101,000000,14.5426,14.8711,14.4929,14.7417,85160.584249795,0
+KNOP.US,D,20221102,000000,14.6024,14.6024,14.0549,14.1744,321459.90735986,0
+KNOP.US,D,20221103,000000,14.1345,14.2789,13.9852,14.1345,120354.82721222,0
+KNOP.US,D,20221104,000000,14.1544,14.4829,14.1362,14.3535,79323.676519386,0
+KNOP.US,D,20221107,000000,14.5426,14.6073,14.3436,14.3635,90416.815101,0
+KNOP.US,D,20221108,000000,14.3038,14.6123,14.244,14.3535,71861.275379717,0
+KNOP.US,D,20221109,000000,14.2838,14.3535,13.7364,13.9852,218170.75168232,0
+KNOP.US,D,20221110,000000,14.3336,14.6322,14.2043,14.4332,169043.27751283,0
+KNOP.US,D,20221111,000000,14.5626,14.5626,14.254,14.3734,86655.475592798,0
+KNOP.US,D,20221114,000000,14.3734,14.6123,14.3734,14.5327,68704.723901413,0
+KNOP.US,D,20221115,000000,14.6223,14.6223,14.244,14.244,94066.640537244,0
+KNOP.US,D,20221116,000000,14.2341,14.2341,14.0451,14.1345,72624.795151681,0
+KNOP.US,D,20221117,000000,14.035,14.1943,13.816,14.1544,104983.96864505,0
+KNOP.US,D,20221118,000000,14.0848,14.2142,13.9952,14.2142,87412.967577089,0
+KNOP.US,D,20221121,000000,14.1345,14.1744,13.816,14.1744,102562.8072629,0
+KNOP.US,D,20221122,000000,14.1744,14.254,13.8907,13.9255,119343.16351437,0
+KNOP.US,D,20221123,000000,13.9355,14.0748,13.8807,13.9255,100115.5254675,0
+KNOP.US,D,20221125,000000,13.9355,14.1246,13.8757,14.0051,95855.888844965,0
+KNOP.US,D,20221128,000000,13.8857,14.0747,13.8658,13.9255,104102.90701345,0
+KNOP.US,D,20221129,000000,13.9852,14.0748,13.9056,13.9653,114912.73957442,0
+KNOP.US,D,20221130,000000,12.9401,12.9401,11.1285,11.4072,1778328.9703505,0
+KNOP.US,D,20221201,000000,11.2977,11.4569,10.1032,10.2625,1095548.4003779,0
+KNOP.US,D,20221202,000000,10.1082,10.3521,9.1775,10.2724,1243380.8976993,0
+KNOP.US,D,20221205,000000,10.3521,10.6109,10.0863,10.153,387003.05662658,0
+KNOP.US,D,20221206,000000,9.99372,10.0534,9.61865,9.75482,312778.88847889,0
+KNOP.US,D,20221207,000000,9.70505,9.90413,9.34671,9.46616,403220.81936186,0
+KNOP.US,D,20221208,000000,9.57565,9.72078,9.41639,9.41639,173029.6544275,0
+KNOP.US,D,20221209,000000,9.40644,9.72496,9.31685,9.66524,217080.72674471,0
+KNOP.US,D,20221212,000000,9.67519,9.81674,9.55574,9.61547,260989.14142032,0
+KNOP.US,D,20221213,000000,9.75482,10.0286,9.44625,9.50598,545822.20161404,0
+KNOP.US,D,20221214,000000,9.50598,9.6951,9.41639,9.59556,444079.17347472,0
+KNOP.US,D,20221215,000000,9.46616,9.60551,9.13768,9.40644,397871.15780172,0
+KNOP.US,D,20221216,000000,9.3268,9.44625,9.068,9.14763,724221.61022727,0
+KNOP.US,D,20221219,000000,9.21731,9.40644,9.18745,9.37657,291555.04808085,0
+KNOP.US,D,20221220,000000,9.22727,9.47114,9.10782,9.10782,237222.57925538,0
+KNOP.US,D,20221221,000000,9.15759,9.3069,9.09787,9.22727,247182.49375439,0
+KNOP.US,D,20221222,000000,9.20736,9.26708,8.96846,9.10782,191224.53151966,0
+KNOP.US,D,20221223,000000,9.15759,9.47611,9.10244,9.41639,222221.42499884,0
+KNOP.US,D,20221227,000000,9.40644,9.57725,9.16754,9.20736,260074.92695652,0
+KNOP.US,D,20221228,000000,9.1775,9.23722,8.88883,9.13768,336994.52082549,0
+KNOP.US,D,20221229,000000,9.05805,9.27704,9.02819,9.14763,285751.29318264,0
+KNOP.US,D,20221230,000000,9.15759,9.67519,9.14266,9.58561,375672.82506314,0
+KNOP.US,D,20230103,000000,9.74487,9.91409,9.52588,9.53584,214246.66190694,0
+KNOP.US,D,20230104,000000,9.55574,9.64513,9.15759,9.26708,286864.42463966,0
+KNOP.US,D,20230105,000000,9.3268,9.48607,9.26708,9.40644,116879.8076185,0
+KNOP.US,D,20230106,000000,9.55574,10.2326,9.55574,9.86432,493853.63018783,0
+KNOP.US,D,20230109,000000,10.0634,10.4914,10.0634,10.3222,300887.06803055,0
+KNOP.US,D,20230110,000000,10.3222,10.4217,10.1562,10.362,203932.11256647,0
+KNOP.US,D,20230111,000000,10.5312,10.6407,10.2625,10.4516,489373.97931521,0
+KNOP.US,D,20230112,000000,6.3904,6.94782,5.78322,6.93787,4656405.6998248,0
+KNOP.US,D,20230113,000000,6.77861,6.96773,6.30082,6.36054,1761057.3494037,0
+KNOP.US,D,20230117,000000,6.1117,6.2411,5.70359,5.82303,1404273.6016464,0
+KNOP.US,D,20230118,000000,5.77326,6.0022,5.72349,5.80312,672426.8400123,0
+KNOP.US,D,20230119,000000,5.76331,5.85289,5.57418,5.69363,599747.79477156,0
+KNOP.US,D,20230120,000000,5.68368,5.70359,5.40995,5.44478,697436.13106924,0
+KNOP.US,D,20230123,000000,5.46469,5.81298,5.34524,5.57418,796380.25646554,0
+KNOP.US,D,20230124,000000,5.7434,5.92257,5.50451,5.614,482687.15352285,0
+KNOP.US,D,20230125,000000,5.55,5.7483,5.535,5.7,363009,0
+KNOP.US,D,20230126,000000,5.71,5.8,5.54,5.68,252207,0
+KNOP.US,D,20230127,000000,5.6,5.7869,5.6,5.69,290611,0
+KNOP.US,D,20230130,000000,5.69,5.74,5.5,5.5,366576,0
+KNOP.US,D,20230131,000000,5.5,5.7,5.5,5.62,307234,0
+KNOP.US,D,20230201,000000,5.69,5.8,5.6115,5.71,394033,0
+KNOP.US,D,20230202,000000,5.77,6.13,5.75,5.95,399166,0
+KNOP.US,D,20230203,000000,6,6.28,6,6.12,358199,0
+KNOP.US,D,20230206,000000,6.19,6.22,5.97,6.14,270652,0
+KNOP.US,D,20230207,000000,6.13,6.29,6.05,6.16,215641,0
+KNOP.US,D,20230208,000000,6.26,6.3,6.04,6.05,331789,0
+KNOP.US,D,20230209,000000,6.03,6.25,5.97,5.97,284924,0
+KNOP.US,D,20230210,000000,6.04,6.22,6.04,6.15,259727,0
+KNOP.US,D,20230213,000000,6.17,6.5,6.06,6.32,382971,0
+KNOP.US,D,20230214,000000,6.25,6.63,6.23,6.57,360821,0
+KNOP.US,D,20230215,000000,6.52,6.58,6.28,6.57,391068,0
+KNOP.US,D,20230216,000000,6.57,6.7101,6.46,6.53,254964,0
+KNOP.US,D,20230217,000000,6.5,6.55,6.34,6.48,181734,0
+KNOP.US,D,20230221,000000,6.48,6.54,6.33,6.45,225429,0
+KNOP.US,D,20230222,000000,6.39,6.42,6.18,6.32,209207,0
+KNOP.US,D,20230223,000000,6.32,6.52,6.24,6.45,528438,0
+KNOP.US,D,20230224,000000,6.4,6.44,6.13,6.13,939930,0
+KNOP.US,D,20230227,000000,6.19,6.55,6.19,6.43,1005617,0
+KNOP.US,D,20230228,000000,6.51,6.78,6.32,6.64,1104959,0
+KNOP.US,D,20230301,000000,6.64,6.75,6.43,6.58,372176,0
+KNOP.US,D,20230302,000000,6.49,6.745,6.44,6.65,275952,0
+KNOP.US,D,20230303,000000,6.64,6.91,6.59,6.66,509063,0
+KNOP.US,D,20230306,000000,6.62,6.6478,6.47,6.57,230570,0
+KNOP.US,D,20230307,000000,6.58,6.62,6.4701,6.55,185358,0
+KNOP.US,D,20230308,000000,6.57,6.75,6.44,6.53,208455,0
+KNOP.US,D,20230309,000000,6.58,6.66,6.34,6.34,241845,0
+KNOP.US,D,20230310,000000,6.31,6.41,6.05,6.11,441396,0
+KNOP.US,D,20230313,000000,5.98,6.29,5.8601,6.1,447067,0
+KNOP.US,D,20230314,000000,6.11,6.35,6.1,6.19,385042,0
+KNOP.US,D,20230315,000000,6.08,6.25,5.94,6.21,309950,0
+KNOP.US,D,20230316,000000,6.17,6.17,5.73,5.73,467416,0
+KNOP.US,D,20230317,000000,5.7,5.9099,5.57,5.57,353347,0
+KNOP.US,D,20230320,000000,5.55,5.675,5.18,5.18,431723,0
+KNOP.US,D,20230321,000000,5.2,5.39,5.2,5.3,431288,0
+KNOP.US,D,20230322,000000,5.3,5.41,5.16,5.16,251588,0
+KNOP.US,D,20230323,000000,5.18,5.299,4.903,5,402116,0
+KNOP.US,D,20230324,000000,4.99,5.17,4.89,5.11,320092,0
+KNOP.US,D,20230327,000000,5.19,5.43,5.15,5.41,226151,0
+KNOP.US,D,20230328,000000,5.38,5.525,5.26,5.31,195872,0
+KNOP.US,D,20230329,000000,5.35,5.405,5.24,5.35,143423,0
+KNOP.US,D,20230330,000000,5.39,5.39,5.22,5.31,144415,0
+KNOP.US,D,20230331,000000,5.37,5.42,5.26,5.36,236764,0
+KNOP.US,D,20230403,000000,5.32,5.41,5.19,5.26,135653,0
+KNOP.US,D,20230404,000000,5.26,5.3099,5.12,5.14,151310,0
+KNOP.US,D,20230405,000000,5.17,5.18,5.05,5.15,265978,0
+KNOP.US,D,20230406,000000,5.1,5.18,4.995,5.03,242509,0
+KNOP.US,D,20230410,000000,4.94,5,4.72,4.9,598980,0
+KNOP.US,D,20230411,000000,4.94,5.08,4.85,5.05,306643,0
+KNOP.US,D,20230412,000000,5.07,5.15,4.965,5.08,180038,0
+KNOP.US,D,20230413,000000,5.02,5.09,4.99,5,193781,0
+KNOP.US,D,20230414,000000,5,5.13,4.92,5.01,172503,0
+KNOP.US,D,20230417,000000,5,5.1,4.96,5.04,228046,0
+KNOP.US,D,20230418,000000,5.05,5.08,4.98,5.02,117001,0
+KNOP.US,D,20230419,000000,4.96,5.04,4.888,5.03,258075,0
+KNOP.US,D,20230420,000000,5.01,5.03,4.845,4.95,142318,0
+KNOP.US,D,20230421,000000,5,5,4.825,4.87,137978,0
+KNOP.US,D,20230424,000000,4.83,4.96,4.83,4.88,112297,0
+KNOP.US,D,20230425,000000,4.77,4.865,4.64,4.66,190960,0
+KNOP.US,D,20230426,000000,4.64,4.65,4.52,4.52,174093,0
+KNOP.US,D,20230427,000000,4.53,4.56,4.448,4.5,193615,0
+KNOP.US,D,20230428,000000,4.47,4.85,4.4625,4.78,247808,0
+KNOP.US,D,20230501,000000,4.69,4.84,4.585,4.71,193500,0
+KNOP.US,D,20230502,000000,4.71,4.71,4.47,4.54,137638,0
+KNOP.US,D,20230503,000000,4.51,4.54,4.4,4.4,159282,0
+KNOP.US,D,20230504,000000,4.46,4.46,4.28,4.36,187742,0
+KNOP.US,D,20230505,000000,4.4,4.59,4.4,4.46,346235,0
+KNOP.US,D,20230508,000000,4.44,4.52,4.4,4.42,157169,0
+KNOP.US,D,20230509,000000,4.39,4.56,4.345,4.49,293692,0
+KNOP.US,D,20230510,000000,4.51,4.625,4.46,4.58,300810,0
+KNOP.US,D,20230511,000000,4.51,4.61,4.41,4.49,139351,0
+KNOP.US,D,20230512,000000,4.47,4.56,4.365,4.4,144672,0
+KNOP.US,D,20230515,000000,4.4,4.6,4.4,4.54,153161,0
+KNOP.US,D,20230516,000000,4.53,4.6199,4.4227,4.45,198613,0
+KNOP.US,D,20230517,000000,4.48,4.64,4.46,4.61,135127,0
+KNOP.US,D,20230518,000000,4.62,4.82,4.51,4.8,338796,0
+KNOP.US,D,20230519,000000,4.85,4.99,4.82,4.86,167169,0
+KNOP.US,D,20230522,000000,4.85,5.12,4.82,5.03,238747,0
+KNOP.US,D,20230523,000000,5,5.265,5,5.1,205262,0
+KNOP.US,D,20230524,000000,5.12,5.1246,4.945,4.97,221929,0
+KNOP.US,D,20230525,000000,4.9,4.96,4.785,4.9,169541,0
+KNOP.US,D,20230526,000000,4.9,5.15,4.65,4.8,555047,0
+KNOP.US,D,20230530,000000,4.86,5.44,4.85,5.39,533179,0
+KNOP.US,D,20230531,000000,5.4,5.41,5.08,5.08,114853,0
+KNOP.US,D,20230601,000000,5.1,5.32,5.1,5.21,113891,0
+KNOP.US,D,20230602,000000,5.145,5.43,5.1,5.32,185245,0
+KNOP.US,D,20230605,000000,5.37,5.42,5.26,5.28,106242,0
+KNOP.US,D,20230606,000000,5.25,5.42,5.23,5.37,91311,0
+KNOP.US,D,20230607,000000,5.42,5.69,5.39,5.67,153331,0
+KNOP.US,D,20230608,000000,5.55,5.71,5.55,5.6,116396,0
+KNOP.US,D,20230609,000000,5.51,5.695,5.51,5.61,53846,0
+KNOP.US,D,20230612,000000,5.4,5.55,5.32,5.34,155136,0
+KNOP.US,D,20230613,000000,5.52,5.52,5.37,5.37,101105,0
+KNOP.US,D,20230614,000000,5.38,5.453,5.2,5.27,171003,0
+KNOP.US,D,20230615,000000,5.25,5.4,5.2453,5.38,99263,0
+KNOP.US,D,20230616,000000,5.34,5.43,5.3,5.31,97592,0
+KNOP.US,D,20230620,000000,5.27,5.41,5.23,5.41,183803,0
+KNOP.US,D,20230621,000000,5.39,5.43,5.31,5.33,179313,0
+KNOP.US,D,20230622,000000,5.25,5.38,5.19,5.37,111059,0
+KNOP.US,D,20230623,000000,5.19,5.3282,5.15,5.16,79325,0
+KNOP.US,D,20230626,000000,5.1,5.12,4.92,4.99,117610,0
+KNOP.US,D,20230627,000000,5.09,5.09,4.902,4.93,162954,0
+KNOP.US,D,20230628,000000,4.98,4.98,4.74,4.87,260057,0
+KNOP.US,D,20230629,000000,4.89,5.08,4.88,4.98,95833,0
+KNOP.US,D,20230630,000000,5.08,5.08,4.92,4.94,65590,0
+KNOP.US,D,20230703,000000,4.9,5.0935,4.9,5.04,64253,0
+KNOP.US,D,20230705,000000,4.98,5.17,4.95,5.12,180958,0
+KNOP.US,D,20230706,000000,5,5.22,4.97,5.21,85838,0
+KNOP.US,D,20230707,000000,5.22,5.32,5.19,5.2,63992,0
+KNOP.US,D,20230710,000000,5.2,5.21,5.01,5.02,95152,0
+KNOP.US,D,20230711,000000,5.01,5.3,5.01,5.21,215173,0
+KNOP.US,D,20230712,000000,5.28,5.6,5.28,5.53,222324,0
+KNOP.US,D,20230713,000000,5.49,5.5599,5.34,5.4,134886,0
+KNOP.US,D,20230714,000000,5.4,5.4,5.15,5.23,77440,0
+KNOP.US,D,20230717,000000,5.23,5.33,5.19,5.3,116869,0
+KNOP.US,D,20230718,000000,5.32,5.43,5.2674,5.39,145104,0
+KNOP.US,D,20230719,000000,5.43,5.546,5.39,5.53,93007,0
+KNOP.US,D,20230720,000000,5.48,5.65,5.465,5.56,181436,0
+KNOP.US,D,20230721,000000,5.56,5.62,5.48,5.56,142212,0
+KNOP.US,D,20230724,000000,5.5,5.75,5.5,5.75,187367,0
+KNOP.US,D,20230725,000000,5.69,5.75,5.6,5.74,126729,0
+KNOP.US,D,20230726,000000,5.69,5.71,5.45,5.55,169280,0
+KNOP.US,D,20230727,000000,5.53,5.78,5.5,5.51,113820,0
+KNOP.US,D,20230728,000000,5.57,5.7467,5.5393,5.65,47859,0
+KNOP.US,D,20230731,000000,5.7,5.96,5.7,5.93,159249,0
+KNOP.US,D,20230801,000000,5.81,5.86,5.51,5.6,80867,0
+KNOP.US,D,20230802,000000,5.47,5.63,5.43,5.59,80659,0
+KNOP.US,D,20230803,000000,5.5,5.68,5.04,5.59,110404,0
+KNOP.US,D,20230804,000000,5.51,5.56,5.33,5.37,88723,0
+KNOP.US,D,20230807,000000,5.37,5.46,5.195,5.31,86631,0
+KNOP.US,D,20230808,000000,5.17,5.4,5.13,5.31,121673,0
+KNOP.US,D,20230809,000000,5.22,5.29,5.17,5.21,114552,0
+KNOP.US,D,20230810,000000,5.24,5.34,5.18,5.2,141114,0
+KNOP.US,D,20230811,000000,5.23,5.42,5.22,5.36,135855,0
+KNOP.US,D,20230814,000000,5.25,5.35,5.21,5.21,73373,0
+KNOP.US,D,20230815,000000,5.2,5.24,5.09,5.14,90102,0
+KNOP.US,D,20230816,000000,5.15,5.2,5.11,5.12,44294,0
+KNOP.US,D,20230817,000000,5.12,5.26,5.11,5.14,35535,0
+KNOP.US,D,20230818,000000,5.06,5.2,5.05,5.16,73754,0
+KNOP.US,D,20230821,000000,5.22,5.22,4.98,5,81466,0
+KNOP.US,D,20230822,000000,4.98,5.0428,4.92,4.95,80521,0
+KNOP.US,D,20230823,000000,4.97,5.06,4.92,4.99,52312,0
+KNOP.US,D,20230824,000000,4.93,5.01,4.86,4.89,77179,0
+KNOP.US,D,20230825,000000,4.89,5,4.87,4.99,100817,0
+KNOP.US,D,20230828,000000,4.95,5.04,4.95,5,68677,0
+KNOP.US,D,20230829,000000,4.94,5.13,4.93,5.02,117409,0
+KNOP.US,D,20230830,000000,5.05,5.05,4.935,5.02,106861,0
+KNOP.US,D,20230831,000000,5.1,5.475,5.01,5.33,391538,0
+KNOP.US,D,20230901,000000,5.33,5.45,5.28,5.31,173275,0
+KNOP.US,D,20230905,000000,5.35,5.86,5.3401,5.82,495857,0
+KNOP.US,D,20230906,000000,5.83,6.2,5.7606,6.01,350104,0
+KNOP.US,D,20230907,000000,6.11,6.41,6,6.39,423611,0
+KNOP.US,D,20230908,000000,6.35,6.66,6.25,6.62,336878,0
+KNOP.US,D,20230911,000000,6.64,7,6.54,6.58,301040,0
+KNOP.US,D,20230912,000000,6.5,6.69,6.28,6.49,228834,0
+KNOP.US,D,20230913,000000,6.46,6.46,6.18,6.21,104425,0
+KNOP.US,D,20230914,000000,6.2,6.5,6.2,6.43,226139,0
+KNOP.US,D,20230915,000000,6.41,6.47,6.26,6.28,39366,0
+KNOP.US,D,20230918,000000,6.36,6.45,6.18,6.28,113194,0
+KNOP.US,D,20230919,000000,6.38,6.38,6.09,6.15,73283,0
+KNOP.US,D,20230920,000000,6.16,6.42,6.141,6.34,68968,0
+KNOP.US,D,20230921,000000,6.33,6.69,6.27,6.67,167194,0
+KNOP.US,D,20230922,000000,6.72,6.9,6.59,6.8,139834,0
+KNOP.US,D,20230925,000000,6.7,6.88,6.5101,6.85,115030,0
+KNOP.US,D,20230926,000000,6.7,6.88,6.36,6.4,472714,0
+KNOP.US,D,20230927,000000,6.47,6.77,6.4,6.71,124001,0
+KNOP.US,D,20230928,000000,6.75,6.75,6.54,6.58,67774,0
+KNOP.US,D,20230929,000000,6.64,6.9,6.64,6.83,86423,0
+KNOP.US,D,20231002,000000,6.82,6.8887,6.46,6.48,86484,0
+KNOP.US,D,20231003,000000,6.45,6.59,6.25,6.29,80511,0
+KNOP.US,D,20231004,000000,6.28,6.28,5.915,5.98,225871,0
+KNOP.US,D,20231005,000000,5.94,6.32,5.9,6.3,65610,0
+KNOP.US,D,20231006,000000,6.3,6.35,6.1,6.2,69642,0
+KNOP.US,D,20231009,000000,6.23,6.47,6.2,6.4,75807,0
+KNOP.US,D,20231010,000000,6.35,6.47,6.22,6.25,54528,0
+KNOP.US,D,20231011,000000,6.2,6.38,6.11,6.28,214503,0
+KNOP.US,D,20231012,000000,6.38,6.38,6.095,6.2,86175,0
+KNOP.US,D,20231013,000000,6.23,6.325,5.995,6.05,87353,0
+KNOP.US,D,20231016,000000,6.07,6.25,5.9601,6.25,68116,0
+KNOP.US,D,20231017,000000,6.23,6.42,6.1801,6.27,69638,0
+KNOP.US,D,20231018,000000,6.08,6.24,6.03,6.11,73800,0
+KNOP.US,D,20231019,000000,6.07,6.38,6.07,6.28,69080,0
+KNOP.US,D,20231020,000000,6.19,6.19,6.01,6.07,71052,0
+KNOP.US,D,20231023,000000,6.12,6.12,5.81,5.93,72688,0
+KNOP.US,D,20231024,000000,5.85,5.98,5.85,5.87,68841,0
+KNOP.US,D,20231025,000000,5.85,5.93,5.67,5.81,73444,0
+KNOP.US,D,20231026,000000,5.75,5.86,5.56,5.76,90804,0
+KNOP.US,D,20231027,000000,5.76,5.77,5.61,5.61,74004,0
+KNOP.US,D,20231030,000000,5.65,5.75,5.4,5.71,90046,0
+KNOP.US,D,20231031,000000,5.73,5.73,5.64,5.66,30761,0
+KNOP.US,D,20231101,000000,5.73,6.05,5.6916,5.95,83900,0
+KNOP.US,D,20231102,000000,5.96,5.9784,5.68,5.76,107552,0
+KNOP.US,D,20231103,000000,5.65,5.93,5.65,5.73,57139,0
+KNOP.US,D,20231106,000000,5.7,5.755,5.6113,5.75,92924,0
+KNOP.US,D,20231107,000000,5.68,5.79,5.59,5.73,108939,0
+KNOP.US,D,20231108,000000,5.72,5.83,5.6415,5.73,36584,0
+KNOP.US,D,20231109,000000,5.82,5.85,5.64,5.8,121879,0
+KNOP.US,D,20231110,000000,5.8,5.9,5.71,5.86,87520,0
+KNOP.US,D,20231113,000000,5.8,5.9,5.76,5.83,37383,0
+KNOP.US,D,20231114,000000,5.81,5.98,5.81,5.92,36945,0
+KNOP.US,D,20231115,000000,5.9,5.98,5.855,5.88,54401,0
+KNOP.US,D,20231116,000000,5.77,5.87,5.65,5.74,56218,0
+KNOP.US,D,20231117,000000,5.7,5.76,5.66,5.71,75224,0
+KNOP.US,D,20231120,000000,5.68,5.817,5.56,5.68,81114,0
+KNOP.US,D,20231121,000000,5.67,5.675,5.52,5.53,85698,0
+KNOP.US,D,20231122,000000,5.51,5.64,5.51,5.6,52815,0
+KNOP.US,D,20231124,000000,5.5,5.69,5.5,5.64,24757,0
+KNOP.US,D,20231127,000000,5.6,5.615,5.46,5.5,57933,0
+KNOP.US,D,20231128,000000,5.53,5.5399,5.44,5.46,76841,0
+KNOP.US,D,20231129,000000,5.43,5.6,5.43,5.54,55833,0
+KNOP.US,D,20231130,000000,5.51,5.54,5.31,5.37,91389,0
+KNOP.US,D,20231201,000000,5.33,5.57,5.3,5.39,135974,0
+KNOP.US,D,20231204,000000,5.34,5.55,5.3396,5.48,105414,0
+KNOP.US,D,20231205,000000,5.42,5.55,5.3401,5.5,106167,0
+KNOP.US,D,20231206,000000,5.49,5.55,5.3701,5.5,167977,0
+KNOP.US,D,20231207,000000,5.5,5.615,5.43,5.5,92709,0
+KNOP.US,D,20231208,000000,5.48,5.6,5.46,5.58,46443,0
+KNOP.US,D,20231211,000000,5.45,5.665,5.45,5.48,123216,0
+KNOP.US,D,20231212,000000,5.44,5.56,5.1601,5.34,525785,0
+KNOP.US,D,20231213,000000,5.43,5.5,5.3,5.43,267434,0
+KNOP.US,D,20231214,000000,5.6,5.98,5.55,5.94,332484,0
+KNOP.US,D,20231215,000000,5.82,5.9,5.47,5.79,387827,0
+KNOP.US,D,20231218,000000,5.75,6,5.66,5.92,245491,0
+KNOP.US,D,20231219,000000,6,6.29,5.87,6.27,218751,0
+KNOP.US,D,20231220,000000,6.25,6.4139,6.01,6.03,147593,0
+KNOP.US,D,20231221,000000,6.04,6.23,5.98,6.01,131399,0
+KNOP.US,D,20231222,000000,6.05,6.08,5.6701,5.82,268249,0
+KNOP.US,D,20231226,000000,5.82,6.06,5.76,5.98,198930,0
+KNOP.US,D,20231227,000000,5.96,6.08,5.75,5.9,203337,0
+KNOP.US,D,20231228,000000,5.87,5.96,5.67,5.71,211977,0
+KNOP.US,D,20231229,000000,5.67,5.78,5.6,5.76,263415,0
+KNOP.US,D,20240102,000000,5.75,6.14,5.75,6.06,140898,0
+KNOP.US,D,20240103,000000,6.15,6.45,6.14,6.3,157470,0
+KNOP.US,D,20240104,000000,6.29,6.39,6.07,6.07,92007,0
+KNOP.US,D,20240105,000000,6.08,6.35,6.08,6.23,92800,0
+KNOP.US,D,20240108,000000,6.12,6.26,6.075,6.1,86450,0
+KNOP.US,D,20240109,000000,6.08,6.2,6.0207,6.05,83018,0
+KNOP.US,D,20240110,000000,6.01,6.12,5.8948,6.06,90253,0
+KNOP.US,D,20240111,000000,6.02,6.0923,5.94,6,43854,0
+KNOP.US,D,20240112,000000,6.08,6.17,5.96,6.01,55836,0
+KNOP.US,D,20240116,000000,6,6.06,5.84,5.88,57816,0
+KNOP.US,D,20240117,000000,5.85,5.96,5.83,5.89,57335,0
+KNOP.US,D,20240118,000000,5.89,5.91,5.74,5.81,48855,0
+KNOP.US,D,20240119,000000,5.8,5.845,5.65,5.67,42147,0
+KNOP.US,D,20240122,000000,5.63,5.7545,5.57,5.6,80862,0
+KNOP.US,D,20240123,000000,5.6,5.68,5.52,5.59,53035,0
+KNOP.US,D,20240124,000000,5.59,5.79,5.55,5.58,37768,0
+KNOP.US,D,20240125,000000,5.61,5.64,5.47,5.56,66464,0
+KNOP.US,D,20240126,000000,5.55,5.86,5.55,5.77,59367,0
+KNOP.US,D,20240129,000000,5.69,5.87,5.69,5.85,65666,0
+KNOP.US,D,20240130,000000,5.81,5.95,5.79,5.91,36194,0
+KNOP.US,D,20240131,000000,5.95,5.95,5.845,5.9,40118,0
+KNOP.US,D,20240201,000000,5.92,5.92,5.645,5.7,62962,0
+KNOP.US,D,20240202,000000,5.57,5.79,5.5552,5.69,63369,0
+KNOP.US,D,20240205,000000,5.69,5.8,5.59,5.78,67270,0
+KNOP.US,D,20240206,000000,5.8,5.81,5.6558,5.71,32162,0
+KNOP.US,D,20240207,000000,5.75,5.87,5.7108,5.75,40448,0
+KNOP.US,D,20240208,000000,5.79,5.86,5.69,5.75,45529,0
+KNOP.US,D,20240209,000000,5.78,5.9,5.68,5.74,83330,0
+KNOP.US,D,20240212,000000,5.68,5.785,5.64,5.73,36455,0
+KNOP.US,D,20240213,000000,5.66,5.71,5.52,5.58,58529,0
+KNOP.US,D,20240214,000000,5.57,5.71,5.57,5.6,52167,0
+KNOP.US,D,20240215,000000,5.5,5.71,5.5,5.6,39791,0
+KNOP.US,D,20240216,000000,5.6,5.72,5.55,5.59,48408,0
+KNOP.US,D,20240220,000000,5.56,5.59,5.51,5.53,45950,0
+KNOP.US,D,20240221,000000,5.5,5.71,5.5,5.57,35013,0
+KNOP.US,D,20240222,000000,5.5,5.65,5.49,5.5,78626,0
+KNOP.US,D,20240223,000000,5.47,5.81,5.47,5.74,133225,0
+KNOP.US,D,20240226,000000,5.8,6.05,5.75,5.99,212075,0
+KNOP.US,D,20240227,000000,5.97,5.97,5.7565,5.9,176188,0
+KNOP.US,D,20240228,000000,5.82,5.83,5.51,5.55,157739,0
+KNOP.US,D,20240229,000000,5.51,5.58,5.45,5.5,223397,0
+KNOP.US,D,20240301,000000,5.49,5.49,5.34,5.4,104879,0
+KNOP.US,D,20240304,000000,5.37,5.46,5.23,5.34,126923,0
+KNOP.US,D,20240305,000000,5.27,5.445,5.27,5.33,58581,0
+KNOP.US,D,20240306,000000,5.35,5.376,5.22,5.3,86008,0
+KNOP.US,D,20240307,000000,5.28,5.39,5.27,5.35,38644,0
+KNOP.US,D,20240308,000000,5.36,5.39,5.23,5.31,61128,0
+KNOP.US,D,20240311,000000,5.29,5.34,5.24,5.24,41764,0
+KNOP.US,D,20240312,000000,5.22,5.32,5.22,5.25,45060,0
+KNOP.US,D,20240313,000000,5.26,5.39,5.2,5.27,63783,0
+KNOP.US,D,20240314,000000,5.31,5.38,5.2305,5.34,76079,0
+KNOP.US,D,20240315,000000,5.29,5.5,5.29,5.42,104912,0
+KNOP.US,D,20240318,000000,5.38,5.39,5.2,5.24,74796,0
+KNOP.US,D,20240319,000000,5.23,5.33,5.23,5.26,31244,0
+KNOP.US,D,20240320,000000,5.28,5.35,5.225,5.31,61213,0
+KNOP.US,D,20240321,000000,5.26,5.415,5.24,5.33,42726,0
+KNOP.US,D,20240322,000000,5.3,5.36,5.21,5.22,48127,0
+KNOP.US,D,20240325,000000,5.2,5.2919,5.19,5.19,53161,0
+KNOP.US,D,20240326,000000,5.15,5.2,5.14,5.16,33827,0
+KNOP.US,D,20240327,000000,5.19,5.2,5.08,5.14,100625,0
+KNOP.US,D,20240328,000000,5.11,5.2,5.11,5.16,119979,0
+KNOP.US,D,20240401,000000,5.11,5.18,5.1,5.1,27689,0
+KNOP.US,D,20240402,000000,5.15,5.33,5.05,5.28,94253,0
+KNOP.US,D,20240403,000000,5.29,5.34,5.25,5.3,55067,0
+KNOP.US,D,20240404,000000,5.26,5.34,5.16,5.29,92803,0
+KNOP.US,D,20240405,000000,5.34,5.34,5.19,5.2,32139,0
+KNOP.US,D,20240408,000000,5.15,5.31,5.15,5.26,41371,0
+KNOP.US,D,20240409,000000,5.28,5.39,5.21,5.31,60671,0
+KNOP.US,D,20240410,000000,5.27,5.4,5.17,5.18,116109,0
+KNOP.US,D,20240411,000000,5.15,5.32,5.135,5.17,94594,0
+KNOP.US,D,20240412,000000,5.17,5.45,5.155,5.19,81277,0
+KNOP.US,D,20240415,000000,5.11,5.24,5,5.07,59937,0
+KNOP.US,D,20240416,000000,5.07,5.12,4.99,5.04,34321,0
+KNOP.US,D,20240417,000000,4.98,5.145,4.94,4.98,81478,0
+KNOP.US,D,20240418,000000,5,5.14,4.94,5.02,94672,0
+KNOP.US,D,20240419,000000,5.17,5.24,5.05,5.1,71832,0
+KNOP.US,D,20240422,000000,5.05,5.21,4.9988,5.09,89717,0
+KNOP.US,D,20240423,000000,5.04,5.28,5.04,5.24,96509,0
+KNOP.US,D,20240424,000000,5.21,5.25,5.03,5.14,49332,0
+KNOP.US,D,20240425,000000,5.14,5.145,5.05,5.06,21042,0
+KNOP.US,D,20240426,000000,4.98,5.09,4.98,4.99,231631,0
+KNOP.US,D,20240429,000000,5.02,5.35,4.97,5.35,182411,0
+KNOP.US,D,20240430,000000,5.34,5.34,5.19,5.26,62565,0
+KNOP.US,D,20240501,000000,5.19,5.33,5.17,5.24,38748,0
+KNOP.US,D,20240502,000000,5.2,5.54,5.2,5.41,117722,0
+KNOP.US,D,20240503,000000,5.46,5.46,5.35,5.41,40892,0
+KNOP.US,D,20240506,000000,5.29,5.46,5.2,5.2,39847,0
+KNOP.US,D,20240507,000000,5.25,5.33,5.15,5.23,40320,0
+KNOP.US,D,20240508,000000,5.27,5.34,5.15,5.27,24018,0
+KNOP.US,D,20240509,000000,5.28,5.4,5.25,5.32,44171,0
+KNOP.US,D,20240510,000000,5.33,5.4476,5.3,5.36,42570,0
+KNOP.US,D,20240513,000000,5.34,5.42,5.34,5.36,20111,0
+KNOP.US,D,20240514,000000,5.37,5.41,5.29,5.34,52026,0
+KNOP.US,D,20240515,000000,5.3,5.4,5.25,5.31,87407,0
+KNOP.US,D,20240516,000000,5.26,5.41,5.26,5.36,51251,0
+KNOP.US,D,20240517,000000,5.33,5.46,5.31,5.45,59643,0
+KNOP.US,D,20240520,000000,5.45,5.55,5.37,5.46,90325,0
+KNOP.US,D,20240521,000000,5.4,5.6639,5.4,5.53,71719,0
+KNOP.US,D,20240522,000000,5.62,5.62,5.37,5.42,65624,0
+KNOP.US,D,20240523,000000,5.7,6,5.57,5.75,222233,0
+KNOP.US,D,20240524,000000,5.75,6.08,5.75,6.08,160193,0
+KNOP.US,D,20240528,000000,6.06,6.17,5.99,6.05,124585,0
+KNOP.US,D,20240529,000000,6.11,6.12,5.92,5.97,71812,0
+KNOP.US,D,20240530,000000,5.98,6.15,5.96,6.03,61966,0
+KNOP.US,D,20240531,000000,6.06,6.39,6,6.3,189798,0
+KNOP.US,D,20240603,000000,6.58,7.29,6.5,6.99,481051,0
+KNOP.US,D,20240604,000000,6.99,7.55,6.99,7.36,327103,0
+KNOP.US,D,20240605,000000,7.5,7.63,7.28,7.31,227765,0
+KNOP.US,D,20240606,000000,7.4,7.55,7.36,7.43,162911,0
+KNOP.US,D,20240607,000000,7.51,7.51,6.9266,7.1,167074,0
+KNOP.US,D,20240610,000000,7.17,7.45,6.991,7.14,276171,0
+KNOP.US,D,20240611,000000,7.06,7.19,6.92,7.09,171041,0
+KNOP.US,D,20240612,000000,7.19,7.29,6.97,7.12,107920,0
+KNOP.US,D,20240613,000000,7.04,7.04,6.7,6.86,153720,0
+KNOP.US,D,20240614,000000,6.95,6.985,6.7,6.76,157865,0
+KNOP.US,D,20240617,000000,6.78,7.14,6.78,7.11,123903,0
+KNOP.US,D,20240618,000000,7.08,7.3,6.93,6.95,139575,0
+KNOP.US,D,20240620,000000,7.55,8.26,7.52,8.07,541265,0
+KNOP.US,D,20240621,000000,8.02,8.07,7.51,7.55,166413,0
+KNOP.US,D,20240624,000000,7.72,8.11,7.71,7.97,232309,0
+KNOP.US,D,20240625,000000,8.01,8.06,7.9,8,151520,0
+KNOP.US,D,20240626,000000,8.09,8.11,7.86,8.05,90361,0
+KNOP.US,D,20240627,000000,8.2,8.66,8.13,8.29,266113,0
+KNOP.US,D,20240628,000000,8.6,9.11,8.55,8.77,306547,0
+KNOP.US,D,20240701,000000,8.98,8.98,8.43,8.55,200838,0
+KNOP.US,D,20240702,000000,8.55,8.63,8.43,8.5,94822,0
+KNOP.US,D,20240703,000000,8.52,8.53,8.178,8.27,78934,0
+KNOP.US,D,20240705,000000,8.28,8.4446,7.93,8.05,150572,0
+KNOP.US,D,20240708,000000,7.8,8.04,7.8,7.95,130229,0
+KNOP.US,D,20240709,000000,7.97,7.97,7.75,7.79,106812,0
+KNOP.US,D,20240710,000000,7.83,7.99,7.78,7.86,80203,0
+KNOP.US,D,20240711,000000,7.91,8.08,7.86,8.03,64395,0
+KNOP.US,D,20240712,000000,8.09,8.15,7.85,7.95,71471,0
+KNOP.US,D,20240715,000000,7.96,8.1188,7.84,7.91,99466,0
+KNOP.US,D,20240716,000000,7.94,7.955,7.68,7.74,133932,0
+KNOP.US,D,20240717,000000,7.61,7.87,7.5,7.57,107667,0
+KNOP.US,D,20240718,000000,7.53,7.87,7.53,7.6,76315,0
+KNOP.US,D,20240719,000000,7.67,7.67,7.37,7.43,58679,0
+KNOP.US,D,20240722,000000,7.37,7.75,7.37,7.71,82307,0
+KNOP.US,D,20240723,000000,7.67,7.67,7.37,7.4,60071,0
+KNOP.US,D,20240724,000000,7.43,7.43,7.12,7.24,322026,0
+KNOP.US,D,20240725,000000,7.2,7.4,7.2,7.27,78442,0
+KNOP.US,D,20240726,000000,7.29,7.405,7.21,7.25,56104,0
+KNOP.US,D,20240729,000000,7.22,7.36,7.22,7.28,45583,0
+KNOP.US,D,20240730,000000,7.28,7.37,7.25,7.31,43232,0
+KNOP.US,D,20240731,000000,7.37,7.46,7.1901,7.21,74425,0
+KNOP.US,D,20240801,000000,7.22,7.27,7.04,7.16,74607,0
+KNOP.US,D,20240802,000000,6.98,7.01,6.77,6.82,138983,0
+KNOP.US,D,20240805,000000,6.44,6.97,6.3,6.73,174189,0
+KNOP.US,D,20240806,000000,6.84,6.975,6.8019,6.91,48057,0
+KNOP.US,D,20240807,000000,6.99,7.17,6.77,6.83,100227,0
+KNOP.US,D,20240808,000000,6.88,7.171,6.88,7.1,49176,0
+KNOP.US,D,20240809,000000,7.12,7.12,6.83,6.94,41216,0
+KNOP.US,D,20240812,000000,6.98,7.06,6.96,7,34855,0
+KNOP.US,D,20240813,000000,6.94,7.04,6.9,6.95,56615,0
+KNOP.US,D,20240814,000000,6.96,6.96,6.8,6.94,43284,0
+KNOP.US,D,20240815,000000,6.92,7.05,6.81,7,82996,0
+KNOP.US,D,20240816,000000,6.92,7.27,6.92,7.22,92780,0
+KNOP.US,D,20240819,000000,7.24,7.35,7.16,7.17,60145,0
+KNOP.US,D,20240820,000000,7.23,7.28,6.89,6.9,73407,0
+KNOP.US,D,20240821,000000,6.9,7.01,6.86,6.92,31950,0
+KNOP.US,D,20240822,000000,6.95,7.01,6.81,6.81,38925,0
+KNOP.US,D,20240823,000000,6.83,7.2,6.76,7.12,82293,0
+KNOP.US,D,20240826,000000,7.25,7.26,6.92,7,56336,0
+KNOP.US,D,20240827,000000,6.94,7.028,6.9,6.92,45627,0
+KNOP.US,D,20240828,000000,6.83,7.025,6.83,7,49620,0
+KNOP.US,D,20240829,000000,6.97,7.0554,6.93,6.98,34587,0
+KNOP.US,D,20240830,000000,6.89,7.1,6.89,7.03,56534,0
+KNOP.US,D,20240903,000000,7.1,7.66,7.1,7.66,269120,0
+KNOP.US,D,20240904,000000,7.2,7.35,6.96,6.97,175028,0
+KNOP.US,D,20240905,000000,7.18,7.18,6.89,6.91,75365,0
+KNOP.US,D,20240906,000000,6.91,7,6.86,6.97,56701,0
+KNOP.US,D,20240909,000000,6.97,6.9999,6.86,6.86,166822,0
+KNOP.US,D,20240910,000000,6.87,6.97,6.69,6.77,56680,0
+KNOP.US,D,20240911,000000,6.69,6.87,6.68,6.78,33615,0
+KNOP.US,D,20240912,000000,6.81,6.99,6.8,6.96,33053,0
+KNOP.US,D,20240913,000000,7,7.13,6.9301,6.96,31876,0
+KNOP.US,D,20240916,000000,7,7,6.84,6.89,42052,0
+KNOP.US,D,20240917,000000,6.91,6.94,6.73,6.76,30386,0
+KNOP.US,D,20240918,000000,6.8,6.87,6.65,6.81,30970,0
+KNOP.US,D,20240919,000000,6.93,6.99,6.8344,6.91,37136,0
+KNOP.US,D,20240920,000000,6.9,6.925,6.74,6.75,34023,0
+KNOP.US,D,20240923,000000,6.78,6.9,6.64,6.71,125156,0
+KNOP.US,D,20240924,000000,6.73,6.81,6.37,6.53,210793,0
+KNOP.US,D,20240925,000000,6.44,6.67,6.4174,6.63,67320,0
+KNOP.US,D,20240926,000000,6.62,6.725,6.6,6.63,47596,0
+KNOP.US,D,20240927,000000,6.7,6.85,6.6684,6.79,76071,0
+KNOP.US,D,20240930,000000,6.83,6.95,6.75,6.85,101049,0
+KNOP.US,D,20241001,000000,6.81,6.85,6.7,6.74,26529,0
+KNOP.US,D,20241002,000000,6.72,6.85,6.715,6.75,66704,0
+KNOP.US,D,20241003,000000,6.82,6.82,6.59,6.6,41141,0
+KNOP.US,D,20241004,000000,6.59,6.735,6.56,6.67,25954,0
+KNOP.US,D,20241007,000000,6.67,6.6904,6.46,6.55,56055,0
+KNOP.US,D,20241008,000000,6.43,6.51,6.4,6.47,79695,0
+KNOP.US,D,20241009,000000,6.45,6.59,6.45,6.5,50979,0
+KNOP.US,D,20241010,000000,6.51,6.57,6.38,6.54,67890,0
+KNOP.US,D,20241011,000000,6.53,6.67,6.53,6.62,26822,0
+KNOP.US,D,20241014,000000,6.6,6.68,6.41,6.59,101508,0
+KNOP.US,D,20241015,000000,6.56,6.6008,6.5,6.56,28614,0
+KNOP.US,D,20241016,000000,6.58,6.65,6.44,6.51,98446,0
+KNOP.US,D,20241017,000000,6.51,6.53,6.38,6.51,79258,0
+KNOP.US,D,20241018,000000,6.45,6.49,6.38,6.39,57812,0
+KNOP.US,D,20241021,000000,6.36,6.41,6.35,6.38,37368,0
+KNOP.US,D,20241022,000000,6.39,6.39,6.26,6.27,47594,0
+KNOP.US,D,20241023,000000,6.25,6.26,6.05,6.23,90184,0
+KNOP.US,D,20241024,000000,6.25,6.32,6.13,6.29,55286,0
+KNOP.US,D,20241025,000000,6.25,6.49,6.23,6.35,49061,0
+KNOP.US,D,20241028,000000,6.23,6.26,6.15,6.15,47120,0
+KNOP.US,D,20241029,000000,6.14,6.22,6.04,6.1,89232,0
+KNOP.US,D,20241030,000000,6.05,6.13,5.91,5.93,55766,0
+KNOP.US,D,20241031,000000,6,6.11,5.9,6.07,72478,0
+KNOP.US,D,20241101,000000,6.07,6.1,5.95,6.03,47739,0
+KNOP.US,D,20241104,000000,6.01,6.0663,5.87,5.87,37972,0
+KNOP.US,D,20241105,000000,5.86,6,5.86,5.95,31319,0
+KNOP.US,D,20241106,000000,5.99,6.1777,5.99,6.05,55046,0
+KNOP.US,D,20241107,000000,6.05,6.1229,5.91,6.08,65048,0
+KNOP.US,D,20241108,000000,6.08,6.175,5.9,5.9,45660,0
+KNOP.US,D,20241111,000000,5.955,6.16,5.92,6.1,80605,0
+KNOP.US,D,20241112,000000,6.1,6.215,6.0822,6.18,69593,0
+KNOP.US,D,20241113,000000,6.18,6.23,6.125,6.2,42627,0
+KNOP.US,D,20241114,000000,6.09,6.24,6.01,6.04,74111,0
+KNOP.US,D,20241115,000000,6.05,6.1423,6.01,6.07,73175,0
+KNOP.US,D,20241118,000000,6.07,6.32,6.07,6.21,67575,0
+KNOP.US,D,20241119,000000,6.215,6.27,6.15,6.18,33407,0
+KNOP.US,D,20241120,000000,6.18,6.24,6.1302,6.2,44150,0
+KNOP.US,D,20241121,000000,6.16,6.24,6.13,6.22,64548,0
+KNOP.US,D,20241122,000000,6.1369,6.1978,6.1,6.1,48160,0
+KNOP.US,D,20241125,000000,6.09,6.1,6.01,6.02,71456,0
+KNOP.US,D,20241126,000000,6.02,6.09,5.91,5.95,71460,0
+KNOP.US,D,20241127,000000,6.04,6.04,5.92,5.96,59104,0
+KNOP.US,D,20241129,000000,5.9456,5.98,5.76,5.83,74039,0
+KNOP.US,D,20241202,000000,5.816,5.84,5.72,5.76,85162,0
+KNOP.US,D,20241203,000000,5.775,5.92,5.6,5.89,237318,0
+KNOP.US,D,20241204,000000,5.91,6.02,5.81,5.86,124986,0
+KNOP.US,D,20241205,000000,5.68,6.16,5.36,5.74,145995,0
+KNOP.US,D,20241206,000000,5.72,5.79,5.63,5.7,69518,0
+KNOP.US,D,20241209,000000,5.6621,5.82,5.63,5.7,256645,0
+KNOP.US,D,20241210,000000,5.73,5.75,5.602,5.71,83029,0
+KNOP.US,D,20241211,000000,5.69,5.98,5.6,5.9,142448,0
+KNOP.US,D,20241212,000000,5.82,5.9,5.72,5.78,65668,0
+KNOP.US,D,20241213,000000,5.747,5.78,5.57,5.71,121543,0
+KNOP.US,D,20241216,000000,5.65,5.67,5.5301,5.61,91525,0
+KNOP.US,D,20241217,000000,5.62,5.6202,5.5,5.53,117122,0
+KNOP.US,D,20241218,000000,5.56,5.6,5.42,5.45,102149,0
+KNOP.US,D,20241219,000000,5.45,5.46,5.28,5.34,238767,0
+KNOP.US,D,20241220,000000,5.3,5.469,5.29,5.39,94063,0
+KNOP.US,D,20241223,000000,5.34,5.49,5.28,5.48,165745,0
+KNOP.US,D,20241224,000000,5.4547,5.5,5.42,5.43,43183,0
+KNOP.US,D,20241226,000000,5.49,5.5,5.35,5.41,89566,0
+KNOP.US,D,20241227,000000,5.41,5.45,5.33,5.37,78786,0
+KNOP.US,D,20241230,000000,5.31,5.44,5.28,5.41,154737,0
+KNOP.US,D,20241231,000000,5.42,5.48,5.35,5.45,104477,0
+KNOP.US,D,20250102,000000,5.49,5.92,5.47,5.89,195530,0
+KNOP.US,D,20250103,000000,5.9386,6.3,5.935,6.21,180090,0
+KNOP.US,D,20250106,000000,6.2877,6.4,6.125,6.14,83155,0
+KNOP.US,D,20250107,000000,6.0401,6.27,6.02,6.21,44850,0
+KNOP.US,D,20250108,000000,6.195,6.34,6.1189,6.28,70734,0
+KNOP.US,D,20250110,000000,6.2977,6.34,5.87,6.09,126910,0
+KNOP.US,D,20250113,000000,6.125,6.13,5.9,5.94,99731,0
+KNOP.US,D,20250114,000000,5.9615,6,5.875,5.97,40857,0
+KNOP.US,D,20250115,000000,6.03,6.13,5.96,6.01,71932,0
+KNOP.US,D,20250116,000000,6.035,6.035,5.87,5.91,70429,0
+KNOP.US,D,20250117,000000,5.9,6.03,5.9,5.91,28604,0
+KNOP.US,D,20250121,000000,6.01,6.14,5.952,5.99,104759,0
+KNOP.US,D,20250122,000000,5.99,6.015,5.82,5.82,74226,0
+KNOP.US,D,20250123,000000,5.82,5.92,5.69,5.81,60700,0
+KNOP.US,D,20250124,000000,5.8,5.85,5.6716,5.76,63068,0
+KNOP.US,D,20250127,000000,5.3,5.69,5.29,5.53,169176,0
+KNOP.US,D,20250128,000000,5.5315,5.61,5.52,5.52,29762,0
+KNOP.US,D,20250129,000000,5.52,5.58,5.4901,5.52,20098,0
+KNOP.US,D,20250130,000000,5.5894,5.79,5.5894,5.6,43370,0
+KNOP.US,D,20250131,000000,5.65,5.6928,5.49,5.5,37765,0
+KNOP.US,D,20250203,000000,5.4505,5.54,5.42,5.49,25030,0
+KNOP.US,D,20250204,000000,5.53,5.65,5.45,5.6,57566,0
+KNOP.US,D,20250205,000000,5.6,5.605,5.48,5.56,58751,0
+KNOP.US,D,20250206,000000,5.57,5.59,5.45,5.5,68331,0
+KNOP.US,D,20250207,000000,5.54,5.54,5.45,5.51,50970,0
+KNOP.US,D,20250210,000000,5.57,5.8,5.53,5.72,42433,0
+KNOP.US,D,20250211,000000,5.7,5.8,5.67,5.73,27195,0
+KNOP.US,D,20250212,000000,5.74,5.77,5.61,5.66,36090,0
+KNOP.US,D,20250213,000000,5.625,5.81,5.59,5.75,38465,0
+KNOP.US,D,20250214,000000,5.695,5.82,5.51,5.55,30234,0
+KNOP.US,D,20250218,000000,5.59,5.7,5.45,5.45,46917,0
+KNOP.US,D,20250219,000000,5.53,5.53,5.31,5.4,49830,0
+KNOP.US,D,20250220,000000,5.5,5.6,5.41,5.55,39799,0
+KNOP.US,D,20250221,000000,5.56,5.56,5.365,5.39,99310,0
+KNOP.US,D,20250224,000000,5.41,5.43,5.29,5.39,43368,0
+KNOP.US,D,20250225,000000,5.31,5.565,5.29,5.36,59872,0
+KNOP.US,D,20250226,000000,5.32,5.52,5.29,5.33,57716,0
+KNOP.US,D,20250227,000000,5.33,5.46,5.3,5.42,44343,0
+KNOP.US,D,20250228,000000,5.42,5.64,5.3,5.59,72569,0
+KNOP.US,D,20250303,000000,5.5,5.7999,5.49,5.55,72963,0
+KNOP.US,D,20250304,000000,5.53,5.67,5.3901,5.57,52552,0
+KNOP.US,D,20250305,000000,5.52,5.64,5.438,5.54,69970,0
+KNOP.US,D,20250306,000000,5.45,5.65,5.45,5.55,29445,0
+KNOP.US,D,20250307,000000,5.57,5.78,5.5649,5.71,84311,0
+KNOP.US,D,20250310,000000,5.61,5.79,5.61,5.65,56752,0
+KNOP.US,D,20250311,000000,5.63,5.72,5.41,5.45,25792,0
+KNOP.US,D,20250312,000000,5.51,5.58,5.4,5.46,27896,0
+KNOP.US,D,20250313,000000,5.45,5.5,5.35,5.4,24828,0
+KNOP.US,D,20250314,000000,5.48,5.57,5.39,5.43,47551,0
+KNOP.US,D,20250317,000000,5.45,5.55,5.45,5.53,14514,0
+KNOP.US,D,20250318,000000,5.455,5.58,5.45,5.56,35536,0
+KNOP.US,D,20250319,000000,5.5,5.67,5.48,5.63,95983,0
+KNOP.US,D,20250320,000000,6.1,6.41,6.01,6.32,232317,0
+KNOP.US,D,20250321,000000,6.17,6.27,6.1,6.11,113444,0
+KNOP.US,D,20250324,000000,6.12,6.42,6.12,6.24,158109,0
+KNOP.US,D,20250325,000000,6.32,6.45,6.25,6.37,61316,0
+KNOP.US,D,20250326,000000,6.4384,6.84,6.4384,6.74,129377,0
+KNOP.US,D,20250327,000000,6.71,6.78,6.6301,6.78,45933,0
+KNOP.US,D,20250328,000000,6.78,6.8,6.5313,6.66,85635,0
+KNOP.US,D,20250331,000000,6.7002,6.98,6.69,6.98,135409,0
+KNOP.US,D,20250401,000000,7.2,7.715,7.1,7.61,357255,0
+KNOP.US,D,20250402,000000,7.56,7.6682,7.2668,7.6,136884,0
+KNOP.US,D,20250403,000000,7.2501,7.35,7.04,7.06,207482,0
+KNOP.US,D,20250404,000000,6.75,6.83,6.32,6.5,161226,0
+KNOP.US,D,20250407,000000,6.29,6.5,6.0414,6.21,200336,0
+KNOP.US,D,20250408,000000,6.4199,6.4199,6.14,6.32,120704,0
+KNOP.US,D,20250409,000000,6.27,6.6,5.45,6.49,324568,0
+KNOP.US,D,20250410,000000,6.38,6.4,6.06,6.17,86774,0
+KNOP.US,D,20250411,000000,6.16,6.38,6.0631,6.27,81856,0
+KNOP.US,D,20250414,000000,6.4413,6.485,6.27,6.36,49883,0
+KNOP.US,D,20250415,000000,6.48,6.48,6.29,6.45,51834,0
+KNOP.US,D,20250416,000000,6.45,6.45,6.19,6.19,40205,0
+KNOP.US,D,20250417,000000,6.2,6.46,6.2,6.41,48166,0
+KNOP.US,D,20250421,000000,6.416,6.4899,6.28,6.34,63384,0
+KNOP.US,D,20250422,000000,6.31,6.58,6.31,6.35,35842,0
+KNOP.US,D,20250423,000000,6.47,6.59,6.29,6.34,41188,0
+KNOP.US,D,20250424,000000,6.35,6.48,6.2,6.43,101496,0
+KNOP.US,D,20250425,000000,6.4,6.56,6.2313,6.5,42880,0
+KNOP.US,D,20250428,000000,6.535,6.535,6.359,6.43,45331,0
+KNOP.US,D,20250429,000000,6.36,6.5,6.32,6.45,19089,0
+KNOP.US,D,20250430,000000,6.43,6.5,6.37,6.49,25903,0
+KNOP.US,D,20250501,000000,6.49,6.6263,6.43,6.54,50654,0
+KNOP.US,D,20250502,000000,6.58,6.64,6.49,6.5,72211,0
+KNOP.US,D,20250505,000000,6.463,6.5217,6.35,6.38,33777,0
+KNOP.US,D,20250506,000000,6.51,6.51,6.315,6.37,25356,0
+KNOP.US,D,20250507,000000,6.465,6.69,6.35,6.63,129102,0
+KNOP.US,D,20250508,000000,6.7,6.9,6.62,6.64,78703,0
+KNOP.US,D,20250509,000000,6.715,6.72,6.58,6.68,41363,0
+KNOP.US,D,20250512,000000,6.81,6.82,6.7,6.71,39600,0
+KNOP.US,D,20250513,000000,6.8118,6.8118,6.64,6.64,46630,0
+KNOP.US,D,20250514,000000,6.59,6.8,6.49,6.62,25173,0
+KNOP.US,D,20250515,000000,6.67,6.68,6.53,6.61,31870,0
+KNOP.US,D,20250516,000000,6.61,6.68,6.52,6.53,39844,0
+KNOP.US,D,20250519,000000,6.5,6.7399,6.3599,6.68,61360,0
+KNOP.US,D,20250520,000000,6.765,6.87,6.61,6.87,69187,0
+KNOP.US,D,20250521,000000,6.3,6.7,6.226,6.51,166515,0
+KNOP.US,D,20250522,000000,6.5413,6.5413,6.4,6.48,74441,0
+KNOP.US,D,20250523,000000,6.41,6.45,6.24,6.3,51899,0
+KNOP.US,D,20250527,000000,6.44,6.48,6.27,6.3,55233,0
+KNOP.US,D,20250528,000000,6.27,6.35,6.27,6.32,50251,0
+KNOP.US,D,20250529,000000,6.2794,6.34,6.21,6.29,71968,0
+KNOP.US,D,20250530,000000,6.2997,6.39,6.28,6.38,28355,0
+KNOP.US,D,20250602,000000,6.4,6.53,6.34,6.36,91491,0
+KNOP.US,D,20250603,000000,6.4,6.5,6.3102,6.39,60709,0
+KNOP.US,D,20250604,000000,6.3955,6.51,6.28,6.31,38204,0
+KNOP.US,D,20250605,000000,6.37,6.59,6.36,6.53,45893,0
+KNOP.US,D,20250606,000000,6.6742,6.68,6.39,6.42,35323,0
+KNOP.US,D,20250609,000000,6.42,6.54,6.2934,6.4,47322,0
+KNOP.US,D,20250610,000000,6.4403,6.5277,6.35,6.47,56986,0
+KNOP.US,D,20250611,000000,6.5,6.6,6.47,6.595,44609,0
+KNOP.US,D,20250612,000000,6.58,6.64,6.5449,6.64,23819,0
+KNOP.US,D,20250613,000000,6.65,6.7,6.54,6.6,56710,0
+KNOP.US,D,20250616,000000,6.61,6.8,6.54,6.62,66759,0
+KNOP.US,D,20250617,000000,6.71,6.9699,6.62,6.93,76350,0
+KNOP.US,D,20250618,000000,6.9999,7.01,6.7604,6.8,43756,0
+KNOP.US,D,20250620,000000,6.865,6.9086,6.625,6.64,32766,0
+KNOP.US,D,20250623,000000,6.64,6.72,6.6045,6.68,70714,0
+KNOP.US,D,20250624,000000,6.5495,6.75,6.5401,6.59,34586,0
+KNOP.US,D,20250625,000000,6.67,6.67,6.36,6.36,55699,0
+KNOP.US,D,20250626,000000,6.39,6.541,6.32,6.5,48427,0
+KNOP.US,D,20250627,000000,6.47,6.5,6.26,6.39,34809,0
+KNOP.US,D,20250630,000000,6.33,6.39,6.1603,6.26,58245,0
+KNOP.US,D,20250701,000000,6.225,6.3237,6.16,6.26,74035,0
+KNOP.US,D,20250702,000000,6.5,6.84,6.45,6.7,133362,0
+KNOP.US,D,20250703,000000,6.7,6.96,6.65,6.86,122081,0
+KNOP.US,D,20250707,000000,6.805,7.205,6.789,6.96,104419,0
+KNOP.US,D,20250708,000000,6.9,7.125,6.9,7.04,81436,0
+KNOP.US,D,20250709,000000,6.99,7.082,6.89,6.95,42950,0
+KNOP.US,D,20250710,000000,6.92,6.97,6.86,6.89,44761,0
+KNOP.US,D,20250711,000000,6.84,7.0353,6.84,6.96,24600,0
+KNOP.US,D,20250714,000000,7.015,7.59,7,7.46,332751,0
+KNOP.US,D,20250715,000000,7.46,7.6,7.32,7.4,100080,0
+KNOP.US,D,20250716,000000,7.49,7.49,7.22,7.22,51292,0
+KNOP.US,D,20250717,000000,7.175,7.425,7.0845,7.3,65678,0
+KNOP.US,D,20250718,000000,7.35,7.4593,7.225,7.25,35998,0
+KNOP.US,D,20250721,000000,7.215,7.27,7.115,7.14,59131,0
+KNOP.US,D,20250722,000000,7.141,7.19,7.01,7.1,54598,0
+KNOP.US,D,20250723,000000,7.1,7.16,7.05,7.12,30547,0
+KNOP.US,D,20250724,000000,7.0378,7.15,7.0378,7.08,23990,0
+KNOP.US,D,20250725,000000,7.065,7.1057,7.01,7.01,26714,0
+KNOP.US,D,20250728,000000,7.015,7.02,6.8896,6.99,48343,0
+KNOP.US,D,20250729,000000,6.96,7.005,6.93,6.98,31617,0
+KNOP.US,D,20250730,000000,6.9914,6.9914,6.915,6.94,32574,0
+KNOP.US,D,20250731,000000,6.87,6.99,6.85,6.95,23225,0
+KNOP.US,D,20250801,000000,6.87,6.99,6.7618,6.94,27155,0
+KNOP.US,D,20250804,000000,6.84,6.975,6.84,6.86,46946,0
+KNOP.US,D,20250805,000000,6.86,7.06,6.81,7.04,49206,0
+KNOP.US,D,20250806,000000,7.04,7.2,7.04,7.08,30392,0
+KNOP.US,D,20250807,000000,7,7.11,6.92,7.03,27932,0
+KNOP.US,D,20250808,000000,7.005,7.1,6.91,6.92,18829,0
+KNOP.US,D,20250811,000000,6.9515,7.0008,6.91,6.91,59774,0
+KNOP.US,D,20250812,000000,7,7.1689,6.9466,7,39638,0
+KNOP.US,D,20250813,000000,7.01,7.05,6.9,6.9,39609,0
+KNOP.US,D,20250814,000000,7.11,7.52,7.05,7.43,130831,0
+KNOP.US,D,20250815,000000,7.43,7.4699,7.2,7.25,37608,0
+KNOP.US,D,20250818,000000,7.27,7.3092,7.12,7.12,22092,0
+KNOP.US,D,20250819,000000,7.2002,7.2002,6.95,7.04,34080,0
+KNOP.US,D,20250820,000000,7.1,7.14,6.95,6.98,34553,0
+KNOP.US,D,20250821,000000,7.08,7.25,7,7.23,50248,0
+KNOP.US,D,20250822,000000,7.23,7.4411,7.23,7.26,53290,0
+KNOP.US,D,20250825,000000,7.2058,7.45,7.18,7.37,62710,0
+KNOP.US,D,20250826,000000,7.41,7.52,7.3008,7.46,65124,0
+KNOP.US,D,20250827,000000,7.45,7.6,7.45,7.54,43681,0
+KNOP.US,D,20250828,000000,7.59,7.61,7.45,7.57,47237,0
+KNOP.US,D,20250829,000000,7.65,8.365,7.65,8.32,238244,0
+KNOP.US,D,20250902,000000,8.31,8.605,8.01,8.45,134676,0
+KNOP.US,D,20250903,000000,8.415,8.6,8.14,8.17,72991,0
+KNOP.US,D,20250904,000000,8.22,8.33,8,8.09,29399,0
+KNOP.US,D,20250905,000000,8,8.105,7.74,8.1,29379,0
+KNOP.US,D,20250908,000000,8.22,8.36,8.102,8.34,35133,0
+KNOP.US,D,20250909,000000,8.4185,8.52,8.265,8.45,69546,0
+KNOP.US,D,20250910,000000,8.44,9,8.405,8.96,110425,0
+KNOP.US,D,20250911,000000,8.96,8.96,8.5101,8.57,59010,0
+KNOP.US,D,20250912,000000,8.54,8.75,8.5,8.6,31815,0
+KNOP.US,D,20250915,000000,8.5301,8.98,8.5301,8.95,83737,0
+KNOP.US,D,20250916,000000,8.8309,8.93,8.73,8.78,39139,0
+KNOP.US,D,20250917,000000,8.77,8.99,8.69,8.95,73930,0
+KNOP.US,D,20250918,000000,8.99,9,8.8092,8.87,61935,0
+KNOP.US,D,20250919,000000,8.95,9.035,8.75,9.03,82827,0
+KNOP.US,D,20250922,000000,8.965,9.01,8.72,8.98,68484,0
+KNOP.US,D,20250923,000000,8.98,9,8.8364,8.93,64434,0
+KNOP.US,D,20250924,000000,8.98,9.5,8.928,9.33,211556,0
+KNOP.US,D,20250925,000000,9.36,9.48,9.27,9.44,222972,0
+KNOP.US,D,20250926,000000,9.86,9.9323,8.72,9.07,339476,0
+KNOP.US,D,20250929,000000,9.29,9.392,8.9,9.23,198747,0
+KNOP.US,D,20250930,000000,9.23,9.27,8.81,8.82,177006,0
+KNOP.US,D,20251001,000000,8.9,8.9147,8.73,8.78,58028,0
+KNOP.US,D,20251002,000000,8.79,8.9699,8.53,8.69,84300,0
+KNOP.US,D,20251003,000000,8.77,8.95,8.7,8.74,64710,0
+KNOP.US,D,20251006,000000,8.81,8.95,8.61,8.62,89007,0
+KNOP.US,D,20251007,000000,8.59,8.69,8.34,8.44,50168,0
+KNOP.US,D,20251008,000000,8.54,8.59,8.44,8.55,89161,0
+KNOP.US,D,20251009,000000,8.523,8.66,8.35,8.38,63745,0
+KNOP.US,D,20251010,000000,8.3055,8.5,8.15,8.23,88239,0
+KNOP.US,D,20251013,000000,8.125,8.48,8,8.26,198491,0
+KNOP.US,D,20251014,000000,8.29,9.02,8.25,8.95,205278,0
+KNOP.US,D,20251015,000000,9.04,9.2325,8.76,9.08,90390,0
+KNOP.US,D,20251016,000000,8.97,9.1,8.87,8.89,115740,0
+KNOP.US,D,20251017,000000,8.75,8.909,8.63,8.85,101201,0
+KNOP.US,D,20251020,000000,8.965,9.17,8.93,8.99,124448,0
+KNOP.US,D,20251021,000000,8.88,9.07,8.7101,8.79,64289,0
+KNOP.US,D,20251022,000000,8.76,9.1099,8.73,9.05,99325,0
+KNOP.US,D,20251023,000000,9.09,9.16,8.99,9.12,40186,0
+KNOP.US,D,20251024,000000,9.12,9.16,9,9.07,34322,0
+KNOP.US,D,20251027,000000,9.088,9.44,9.01,9.27,81068,0
+KNOP.US,D,20251028,000000,9.27,9.41,9.19,9.21,42636,0
+KNOP.US,D,20251029,000000,9.21,9.22,9,9,49538,0
+KNOP.US,D,20251030,000000,9.04,9.04,8.9,8.92,41280,0
+KNOP.US,D,20251031,000000,8.95,9.06,8.8401,9.02,37356,0
+KNOP.US,D,20251103,000000,10,10,9.71,9.89,792829,0
+KNOP.US,D,20251104,000000,9.6728,9.84,9.65,9.77,389919,0
+KNOP.US,D,20251105,000000,9.76,9.86,9.65,9.84,276277,0
+KNOP.US,D,20251106,000000,9.85,9.94,9.7703,9.88,122112,0
+KNOP.US,D,20251107,000000,9.82,9.92,9.7702,9.83,129822,0
+KNOP.US,D,20251110,000000,9.795,9.95,9.76,9.87,141411,0
+KNOP.US,D,20251111,000000,9.86,9.93,9.84,9.87,98452,0
+KNOP.US,D,20251112,000000,9.83,9.87,9.81,9.85,68206,0
+KNOP.US,D,20251113,000000,9.89,9.89,9.72,9.77,101419,0
+KNOP.US,D,20251114,000000,9.74,9.83,9.72,9.8,61020,0
+KNOP.US,D,20251117,000000,9.83,9.86,9.76,9.83,78827,0
+KNOP.US,D,20251118,000000,9.74,9.82,9.69,9.77,154618,0
+KNOP.US,D,20251119,000000,9.83,10.23,9.8,10.16,293987,0
+KNOP.US,D,20251120,000000,10.14,10.15,9.83,9.86,187151,0
+KNOP.US,D,20251121,000000,9.88,9.99,9.75,9.99,237454,0
+KNOP.US,D,20251124,000000,9.99,10.07,9.88,10.01,82910,0
+KNOP.US,D,20251125,000000,9.92,10.099,9.91,9.96,76434,0
+KNOP.US,D,20251126,000000,9.946,9.99,9.84,9.86,98555,0
+KNOP.US,D,20251128,000000,9.86,9.95,9.84,9.92,23456,0
+KNOP.US,D,20251201,000000,9.94,10.01,9.9,9.96,86562,0
+KNOP.US,D,20251202,000000,9.96,10.0276,9.91,9.99,94989,0
+KNOP.US,D,20251203,000000,9.94,10.08,9.94,10.03,142352,0
+KNOP.US,D,20251204,000000,10.03,10.13,9.97,10.1,135358,0
+KNOP.US,D,20251205,000000,10.46,10.99,10.45,10.72,316949,0
+KNOP.US,D,20251208,000000,10.65,10.85,10.41,10.5,298957,0
+KNOP.US,D,20251209,000000,10.648,10.84,10.58,10.84,216571,0
+KNOP.US,D,20251210,000000,10.845,10.85,10.6,10.61,85035,0
+KNOP.US,D,20251211,000000,10.58,10.8,10.58,10.63,82365,0
+KNOP.US,D,20251212,000000,10.5889,10.78,10.577,10.74,182025,0
+KNOP.US,D,20251215,000000,10.86,10.89,10.66,10.66,107315,0
+KNOP.US,D,20251216,000000,10.6505,10.68,10.4,10.46,86227,0
+KNOP.US,D,20251217,000000,10.4301,10.58,10.32,10.39,62539,0
+KNOP.US,D,20251218,000000,10.36,10.375,10.13,10.18,138978,0
+KNOP.US,D,20251219,000000,10.34,10.56,10.23,10.54,115688,0
+KNOP.US,D,20251222,000000,10.48,10.6,10.37,10.48,59342,0
+KNOP.US,D,20251223,000000,10.435,10.55,10.38,10.39,77039,0
+KNOP.US,D,20251224,000000,10.45,10.535,10.37,10.5,48684,0
+KNOP.US,D,20251226,000000,10.55,10.6423,10.47,10.61,54708,0
+KNOP.US,D,20251229,000000,10.5477,10.5905,10.41,10.47,63329,0
+KNOP.US,D,20251230,000000,10.41,10.48,10.3236,10.35,68164,0
+KNOP.US,D,20251231,000000,10.34,10.4,10.28,10.35,49278,0
+KNOP.US,D,20260102,000000,10.4,10.43,10.13,10.27,150980,0
+KNOP.US,D,20260105,000000,10.29,10.46,10.061,10.33,207563,0
+KNOP.US,D,20260106,000000,10.25,10.53,10.25,10.34,85391,0
+KNOP.US,D,20260107,000000,10.2,10.24,10.06,10.15,108692,0
+KNOP.US,D,20260108,000000,10.29,10.5343,10.28,10.38,149003,0
+KNOP.US,D,20260109,000000,10.38,10.49,10.29,10.49,158664,0
+KNOP.US,D,20260112,000000,10.5,10.66,10.43,10.48,139892,0
+KNOP.US,D,20260113,000000,10.6008,11.1,10.51,10.93,240828,0
+KNOP.US,D,20260114,000000,10.93,10.96,10.64,10.73,106186,0
+KNOP.US,D,20260115,000000,10.65,10.69,10.45,10.5,104869,0
+KNOP.US,D,20260116,000000,10.5,10.6002,10.42,10.42,67402,0
+KNOP.US,D,20260120,000000,10.39,10.522,10.22,10.43,246828,0
+KNOP.US,D,20260121,000000,10.485,10.79,10.45,10.75,143435,0
+KNOP.US,D,20260122,000000,10.795,10.8,10.57,10.57,73583,0
+KNOP.US,D,20260123,000000,10.7072,10.79,10.5188,10.56,65233,0
+KNOP.US,D,20260126,000000,10.555,10.64,10.29,10.4,132753,0
+KNOP.US,D,20260127,000000,10.41,11.15,10.41,10.96,339885,0
+KNOP.US,D,20260128,000000,11.09,11.11,10.6,10.65,74369,0
+KNOP.US,D,20260129,000000,10.67,10.9,10.56,10.62,97743,0
+KNOP.US,D,20260130,000000,10.53,10.71,10.42,10.67,138372,0
+KNOP.US,D,20260202,000000,10.52,10.73,10.25,10.64,122709,0
+KNOP.US,D,20260203,000000,10.684,10.7,10.41,10.6,109823,0
+KNOP.US,D,20260204,000000,10.525,10.69,10.393,10.48,114229,0
+KNOP.US,D,20260205,000000,10.4,10.5135,10.35,10.38,68259,0
+KNOP.US,D,20260206,000000,10.36,10.4996,10.35,10.39,96211,0
+KNOP.US,D,20260209,000000,10.4,10.43,10.19,10.24,151053,0
+KNOP.US,D,20260210,000000,10.28,10.36,10.24,10.3,57340,0
+KNOP.US,D,20260211,000000,10.26,10.41,10.26,10.39,81377,0
+KNOP.US,D,20260212,000000,10.41,10.42,10.21,10.28,76842,0
+KNOP.US,D,20260213,000000,10.28,10.35,10.22,10.3,77174,0
+KNOP.US,D,20260217,000000,10.33,10.6,10.2,10.54,83834,0
+KNOP.US,D,20260218,000000,10.59,10.6,10.47,10.55,53750,0
diff --git a/daily/us/nyse stocks/1/knsl.us.txt b/daily/us/nyse stocks/1/knsl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ea9db2ee25a73814f545deabb1bfce1f86e27953
--- /dev/null
+++ b/daily/us/nyse stocks/1/knsl.us.txt	
@@ -0,0 +1,2404 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KNSL.US,D,20160728,000000,17.5295,18.3023,17.5295,17.8749,4966964.9801923,0
+KNSL.US,D,20160729,000000,17.7961,18.5071,17.7961,17.7961,532404.88139631,0
+KNSL.US,D,20160801,000000,17.7861,17.9918,17.5295,17.9328,334353.47036191,0
+KNSL.US,D,20160802,000000,17.7561,18.2344,17.7561,18.1175,86466.719037306,0
+KNSL.US,D,20160803,000000,17.8839,18.2144,17.7561,17.7761,125042.03660077,0
+KNSL.US,D,20160804,000000,17.7761,17.9038,17.6962,17.8649,79297.881300219,0
+KNSL.US,D,20160805,000000,17.8251,18.3402,17.8061,18.3212,45829.283996793,0
+KNSL.US,D,20160808,000000,18.4691,18.9453,17.9478,18.8854,99555.506462002,0
+KNSL.US,D,20160809,000000,18.8455,19.1879,18.7775,19.1011,167479.19243111,0
+KNSL.US,D,20160810,000000,19.1879,19.4825,18.8654,19.0811,250061.03837787,0
+KNSL.US,D,20160811,000000,19.0761,19.2179,18.7576,19.1391,132094.69870535,0
+KNSL.US,D,20160812,000000,19.0043,19.4136,18.7825,18.9054,33116.064349605,0
+KNSL.US,D,20160815,000000,19.3546,20.3512,19.1281,19.3048,115594.75434681,0
+KNSL.US,D,20160816,000000,19.4726,19.4726,18.5249,18.9453,40487.207929509,0
+KNSL.US,D,20160817,000000,18.9943,19.4526,18.7576,19.2648,33929.293777171,0
+KNSL.US,D,20160818,000000,19.2948,19.3486,19.0911,19.1979,21847.027996198,0
+KNSL.US,D,20160819,000000,19.1011,19.4326,18.8365,19.4326,22899.619287296,0
+KNSL.US,D,20160822,000000,19.4825,20.7446,18.7975,20.1715,163814.6524367,0
+KNSL.US,D,20160823,000000,20.2993,20.3173,19.6942,19.9089,28597.23285062,0
+KNSL.US,D,20160824,000000,20.1616,20.1616,19.0911,19.4825,75803.598698279,0
+KNSL.US,D,20160825,000000,19.5683,20.1056,19.2359,19.4825,40786.660637443,0
+KNSL.US,D,20160826,000000,19.4825,20.0166,19.4036,19.9289,70958.273611381,0
+KNSL.US,D,20160829,000000,19.5883,20.1336,18.5249,19.8989,52575.482794922,0
+KNSL.US,D,20160830,000000,19.9189,20.2793,19.822,19.9877,84654.980078603,0
+KNSL.US,D,20160831,000000,19.9479,20.453,19.4925,20.2603,48658.561254026,0
+KNSL.US,D,20160901,000000,19.9189,20.2013,19.9189,19.9967,9205.9173622928,0
+KNSL.US,D,20160902,000000,20.1814,20.1814,19.764,19.8599,46474.259060034,0
+KNSL.US,D,20160906,000000,20.1146,20.3582,19.1879,20.2693,62806.950568332,0
+KNSL.US,D,20160907,000000,20.1146,20.6178,19.9479,20.5699,63160.485036226,0
+KNSL.US,D,20160908,000000,20.6468,21.2248,20.6468,20.7636,87954.968950312,0
+KNSL.US,D,20160909,000000,20.6088,20.9403,19.7441,20.453,67434.947101312,0
+KNSL.US,D,20160912,000000,20.5699,20.6368,19.772,20.1336,50241.955004002,0
+KNSL.US,D,20160913,000000,20.2893,20.4081,19.5384,19.6433,32190.665345824,0
+KNSL.US,D,20160914,000000,19.6233,20.1146,19.3916,19.6932,97006.653145309,0
+KNSL.US,D,20160915,000000,19.9179,20.2303,19.5573,19.8789,24727.382471172,0
+KNSL.US,D,20160916,000000,19.821,19.821,19.3328,19.3428,411743.4673524,0
+KNSL.US,D,20160919,000000,19.5384,20.0856,19.4316,19.781,103152.9450135,0
+KNSL.US,D,20160920,000000,19.5943,20.2793,19.3776,20.1516,170380.57870162,0
+KNSL.US,D,20160921,000000,20.0266,20.473,19.5793,20.2603,58705.750437937,0
+KNSL.US,D,20160922,000000,20.2793,20.5209,19.4706,20.3093,115075.97005681,0
+KNSL.US,D,20160923,000000,20.1336,21.4235,20.0456,21.0121,64685.790969949,0
+KNSL.US,D,20160926,000000,20.3692,21.3836,20.2893,21.139,152515.5706611,0
+KNSL.US,D,20160927,000000,21.149,21.7061,20.454,21.5694,73102.515242436,0
+KNSL.US,D,20160928,000000,21.6861,21.8818,21.1889,21.7541,43775.178632338,0
+KNSL.US,D,20160929,000000,21.8031,21.8419,20.2743,20.8444,132128.75018385,0
+KNSL.US,D,20160930,000000,20.3692,22.1155,20.3692,21.5014,168343.49907641,0
+KNSL.US,D,20161003,000000,21.5994,22.1934,21.142,22.1055,82123.152501159,0
+KNSL.US,D,20161004,000000,22.0077,22.3811,21.5114,21.7161,94361.654477575,0
+KNSL.US,D,20161005,000000,21.2658,21.6861,20.6238,21.0701,116138.57648863,0
+KNSL.US,D,20161006,000000,20.8544,21.1989,20.5609,20.7066,68695.853319667,0
+KNSL.US,D,20161007,000000,20.7756,21.0791,20.444,20.463,113891.17890803,0
+KNSL.US,D,20161010,000000,20.5998,20.8934,20.3193,20.6578,106157.48723357,0
+KNSL.US,D,20161011,000000,20.434,21.0511,20.3492,20.9333,73564.213230253,0
+KNSL.US,D,20161012,000000,20.9033,21.3337,20.5129,21.2079,33391.480719778,0
+KNSL.US,D,20161013,000000,21.0701,21.4335,21.0022,21.3936,61526.014068509,0
+KNSL.US,D,20161014,000000,21.5414,21.5554,20.9523,21.3237,67679.316535212,0
+KNSL.US,D,20161017,000000,21.2568,21.7541,21.0411,21.6961,45807.250687179,0
+KNSL.US,D,20161018,000000,21.7541,22.5239,21.5894,22.2703,47559.900315553,0
+KNSL.US,D,20161019,000000,22.2893,22.5039,22.0955,22.2024,62462.429727097,0
+KNSL.US,D,20161020,000000,22.3291,22.3851,22.1345,22.2224,17168.95575955,0
+KNSL.US,D,20161021,000000,22.1245,22.3291,21.8131,21.9498,74415.500192606,0
+KNSL.US,D,20161024,000000,22.0756,22.3761,21.6961,21.9688,165497.19607994,0
+KNSL.US,D,20161025,000000,21.8419,22.2893,21.8419,22.1155,77583.289206633,0
+KNSL.US,D,20161026,000000,21.7261,22.2893,21.5794,22.2124,82561.815665289,0
+KNSL.US,D,20161027,000000,22.2803,22.7326,22.0955,22.1834,69645.28866121,0
+KNSL.US,D,20161028,000000,22.0556,22.454,22.0556,22.2803,12856.436159677,0
+KNSL.US,D,20161031,000000,22.3561,23.5983,22.3561,23.4815,107429.41010674,0
+KNSL.US,D,20161101,000000,23.3756,23.3886,22.6018,22.6916,72531.652220623,0
+KNSL.US,D,20161102,000000,22.8094,22.8683,20.5119,22.7606,64129.950659235,0
+KNSL.US,D,20161103,000000,22.6417,22.8394,22.1634,22.454,119973.37387552,0
+KNSL.US,D,20161104,000000,22.5039,23.6872,22.4441,23.4715,40910.848382539,0
+KNSL.US,D,20161107,000000,23.5083,24.0486,22.3481,22.8783,89161.793408708,0
+KNSL.US,D,20161108,000000,22.6118,23.4336,20.8155,23.4036,36607.342409326,0
+KNSL.US,D,20161109,000000,23.2967,23.7261,22.8594,23.5383,84069.09434569,0
+KNSL.US,D,20161110,000000,23.7061,25.6781,23.3756,24.7206,87511.298215816,0
+KNSL.US,D,20161111,000000,24.9951,26.3731,24.9951,26.2163,127857.29266098,0
+KNSL.US,D,20161114,000000,26.3531,27.2607,26.2363,26.8313,139543.96038298,0
+KNSL.US,D,20161115,000000,26.5469,26.8603,26.3631,26.6836,63154.475951786,0
+KNSL.US,D,20161116,000000,23.9418,25.6781,23.9418,25.4544,194981.77039955,0
+KNSL.US,D,20161117,000000,25.5813,26.3831,24.9761,26.0586,129253.40327923,0
+KNSL.US,D,20161118,000000,26.1484,26.6636,26.1204,26.5946,70797.02984557,0
+KNSL.US,D,20161121,000000,26.5748,27.5193,26.5569,27.3286,75908.757675981,0
+KNSL.US,D,20161122,000000,27.2607,28.0405,27.2218,27.7499,55166.399702694,0
+KNSL.US,D,20161123,000000,27.7301,28.5118,27.3386,28.0116,61460.915653741,0
+KNSL.US,D,20161125,000000,28.0316,28.6097,27.1499,28.2651,56394.255956631,0
+KNSL.US,D,20161128,000000,27.9817,28.3151,27.5243,27.5922,48344.08583499,0
+KNSL.US,D,20161129,000000,26.8973,27.4354,25.6551,27.3386,199174.10831063,0
+KNSL.US,D,20161130,000000,27.7989,28.6606,27.0061,27.8848,196513.08541772,0
+KNSL.US,D,20161201,000000,27.6321,27.9048,26.4889,26.5728,1637314.266172,0
+KNSL.US,D,20161202,000000,26.8973,27.0341,26.41,26.6216,318269.15434382,0
+KNSL.US,D,20161205,000000,26.7705,28.0515,26.4499,27.5623,224312.11155188,0
+KNSL.US,D,20161206,000000,27.4944,29.0591,27.2398,28.8624,105055.82175288,0
+KNSL.US,D,20161207,000000,28.9601,29.715,28.9601,29.2367,80389.531640178,0
+KNSL.US,D,20161208,000000,29.3636,29.5972,29.1868,29.4214,119052.98244211,0
+KNSL.US,D,20161209,000000,29.4404,30.6246,28.8803,29.7649,260665.06938657,0
+KNSL.US,D,20161212,000000,29.7849,30.1593,28.8743,29.9216,101871.00699959,0
+KNSL.US,D,20161213,000000,29.9316,31.0549,28.9911,29.3336,63668.252671418,0
+KNSL.US,D,20161214,000000,29.2068,29.3736,28.9701,29.1569,51990.598576081,0
+KNSL.US,D,20161215,000000,29.3146,30.3092,29.1469,29.6751,46436.201525247,0
+KNSL.US,D,20161216,000000,29.7349,30.8972,29.2168,30.348,200458.04935267,0
+KNSL.US,D,20161219,000000,30.3191,31.2407,29.8828,30.8483,60917.093511908,0
+KNSL.US,D,20161220,000000,31.0351,31.4654,30.9072,31.2008,52488.35107054,0
+KNSL.US,D,20161221,000000,30.8583,31.8667,30.8583,31.5651,35689.955518132,0
+KNSL.US,D,20161222,000000,31.758,32.9721,31.0939,31.9936,47171.31285509,0
+KNSL.US,D,20161223,000000,31.752,32.8542,31.752,32.5437,18141.425924779,0
+KNSL.US,D,20161227,000000,32.7974,33.0499,30.3201,32.7974,29027.883902163,0
+KNSL.US,D,20161228,000000,33.1679,33.9396,33.0021,33.9096,99449.345970225,0
+KNSL.US,D,20161229,000000,34.1463,34.1463,33.4184,33.7139,60299.159328648,0
+KNSL.US,D,20161230,000000,33.8407,33.9536,33.1379,33.2656,31844.141476444,0
+KNSL.US,D,20170103,000000,33.5792,33.7289,33.1579,33.3435,50042.653703403,0
+KNSL.US,D,20170104,000000,33.7439,33.7439,32.9921,33.2057,118543.21177876,0
+KNSL.US,D,20170105,000000,33.2556,33.3985,32.0125,32.1494,51201.405486276,0
+KNSL.US,D,20170106,000000,31.9057,32.5837,30.9471,31.045,119642.87423131,0
+KNSL.US,D,20170109,000000,30.9471,31.1808,30.367,30.6926,83115.652947854,0
+KNSL.US,D,20170110,000000,30.8104,31.5352,30.4669,31.1518,77394.003046769,0
+KNSL.US,D,20170111,000000,30.9961,31.3595,30.6726,30.9571,65679.292930718,0
+KNSL.US,D,20170112,000000,30.4069,30.7904,29.6252,30.4169,92424.726259703,0
+KNSL.US,D,20170113,000000,30.6526,31.2107,30.4819,30.8683,90598.966103974,0
+KNSL.US,D,20170117,000000,31.1908,31.4384,30.2162,30.6246,35286.345346569,0
+KNSL.US,D,20170118,000000,30.8104,30.9072,30.2452,30.7514,30522.142899613,0
+KNSL.US,D,20170119,000000,30.6926,31.0161,30.4959,30.6726,54624.580589009,0
+KNSL.US,D,20170120,000000,30.7704,31.3595,30.4469,31.0251,25781.976790416,0
+KNSL.US,D,20170123,000000,30.9571,31.1369,30.6246,31.0251,22548.087847547,0
+KNSL.US,D,20170124,000000,31.0549,31.0549,30.357,30.4169,57703.234850507,0
+KNSL.US,D,20170125,000000,30.4169,30.9371,30.1093,30.3869,39555.799841288,0
+KNSL.US,D,20170126,000000,30.2073,30.2073,29.7449,29.9316,44721.60943166,0
+KNSL.US,D,20170127,000000,29.8429,29.9716,29.5173,29.7549,27088.952656147,0
+KNSL.US,D,20170130,000000,29.705,29.705,28.9002,29.2966,62093.872548102,0
+KNSL.US,D,20170131,000000,28.9801,29.2267,28.2461,28.7085,51496.852137917,0
+KNSL.US,D,20170201,000000,28.6796,29.2856,28.0615,28.2273,43151.235364638,0
+KNSL.US,D,20170202,000000,28.5338,28.6886,27.7401,27.7499,132222.89250675,0
+KNSL.US,D,20170203,000000,27.8848,28.434,26.5926,27.5423,285101.01126239,0
+KNSL.US,D,20170206,000000,27.3926,29.0879,27.2298,29.0001,109089.92044036,0
+KNSL.US,D,20170207,000000,29.3636,30.7026,29.3636,30.4569,74239.233715696,0
+KNSL.US,D,20170208,000000,31.0889,31.4474,28.9501,29.2767,146873.0403718,0
+KNSL.US,D,20170209,000000,29.3236,29.3925,28.9501,29.2966,112014.34153455,0
+KNSL.US,D,20170210,000000,29.3336,29.3436,29.0301,29.069,116362.91564107,0
+KNSL.US,D,20170213,000000,29.0879,29.3496,28.8803,28.9102,57449.851789948,0
+KNSL.US,D,20170214,000000,28.7844,29.2567,28.3641,28.6686,148081.86785834,0
+KNSL.US,D,20170215,000000,28.6107,28.9501,28.6107,28.7544,45563.882767354,0
+KNSL.US,D,20170216,000000,28.5068,28.9102,28.0994,28.8903,182019.1737481,0
+KNSL.US,D,20170217,000000,28.7354,29.2367,28.7354,29.1169,95975.093649752,0
+KNSL.US,D,20170221,000000,29.069,29.3546,28.8624,29.1569,104059.31524989,0
+KNSL.US,D,20170222,000000,29.2467,29.4744,28.9102,29.4034,71399.94131773,0
+KNSL.US,D,20170223,000000,29.4893,29.4893,29.0001,29.2966,40982.957395821,0
+KNSL.US,D,20170224,000000,30.0515,30.0515,29.1569,29.2866,37701.997291506,0
+KNSL.US,D,20170227,000000,29.3426,29.4464,28.8134,28.9401,85957.949888041,0
+KNSL.US,D,20170228,000000,28.9801,29.2816,28.5528,28.7644,158560.70960787,0
+KNSL.US,D,20170301,000000,29.4034,29.7759,28.6197,29.6082,100815.41116628,0
+KNSL.US,D,20170302,000000,29.6561,30.8124,29.1968,30.2942,99742.789593719,0
+KNSL.US,D,20170303,000000,30.1413,31.0201,30.0615,30.8812,78473.635217847,0
+KNSL.US,D,20170306,000000,30.6466,31.9607,29.7759,30.1893,78119.099235879,0
+KNSL.US,D,20170307,000000,30.7344,30.7344,29.9926,30.1693,54088.770559764,0
+KNSL.US,D,20170308,000000,30.2942,30.5627,30.2842,30.3321,51910.477450213,0
+KNSL.US,D,20170309,000000,30.2093,30.7744,30.2093,30.3999,33206.200616208,0
+KNSL.US,D,20170310,000000,30.3999,30.9511,30.1893,30.8812,38170.705877835,0
+KNSL.US,D,20170313,000000,30.7794,31.8677,30.7255,31.5104,56838.9282052,0
+KNSL.US,D,20170314,000000,31.8827,31.8827,30.4399,31.1558,30800.563812004,0
+KNSL.US,D,20170315,000000,31.2847,31.7938,31.2447,31.734,24638.247718642,0
+KNSL.US,D,20170316,000000,31.9507,32.5407,31.4424,31.734,36798.631597337,0
+KNSL.US,D,20170317,000000,31.5601,32.1364,29.7559,31.9607,167031.51564032,0
+KNSL.US,D,20170320,000000,32.5108,32.6676,30.6416,31.8238,32853.667662385,0
+KNSL.US,D,20170321,000000,32.0674,32.0674,31.039,31.714,51340.615942473,0
+KNSL.US,D,20170322,000000,31.5601,31.5601,30.8144,31.1079,44711.594290927,0
+KNSL.US,D,20170323,000000,31.2747,32.2341,30.8623,31.8627,55794.34902669,0
+KNSL.US,D,20170324,000000,31.4904,32.5008,31.3545,31.9507,46153.774556559,0
+KNSL.US,D,20170327,000000,31.8138,32.3071,31.6521,32.0484,43149.23233649,0
+KNSL.US,D,20170328,000000,30.8044,32.1744,30.8044,32.0774,41528.782565801,0
+KNSL.US,D,20170329,000000,32.1634,32.1634,31.2547,31.3146,18213.534938061,0
+KNSL.US,D,20170330,000000,31.3944,31.7838,31.0589,31.5502,27123.00413464,0
+KNSL.US,D,20170331,000000,31.6091,31.6091,31.2447,31.4034,39382.537906596,0
+KNSL.US,D,20170403,000000,31.2047,31.5502,30.9411,31.2647,30336.862796041,0
+KNSL.US,D,20170404,000000,30.9801,31.5991,30.9801,31.4504,48856.861040549,0
+KNSL.US,D,20170405,000000,31.3794,31.6091,30.4799,30.7544,43805.224054539,0
+KNSL.US,D,20170406,000000,30.6856,31.3545,30.1703,31.3246,51895.454739113,0
+KNSL.US,D,20170407,000000,31.1558,31.6291,30.4119,31.5402,21950.183945754,0
+KNSL.US,D,20170410,000000,31.6781,32.0085,31.2247,31.4704,39652.946706403,0
+KNSL.US,D,20170411,000000,31.5303,31.8238,31.1169,31.734,22014.280846448,0
+KNSL.US,D,20170412,000000,31.5891,31.8727,31.3446,31.7638,30279.77649386,0
+KNSL.US,D,20170413,000000,31.9267,32.0624,31.4604,31.744,25621.734538678,0
+KNSL.US,D,20170417,000000,31.8917,32.3321,31.5991,32.2142,15747.807289456,0
+KNSL.US,D,20170418,000000,32.0974,32.2341,31.734,32.1744,20082.360198944,0
+KNSL.US,D,20170419,000000,32.2142,32.4219,31.7938,32.3021,56784.846445239,0
+KNSL.US,D,20170420,000000,32.4219,33.0879,32.373,33.0179,32009.391298546,0
+KNSL.US,D,20170421,000000,32.7554,33.3136,32.7554,33.2446,30850.639515672,0
+KNSL.US,D,20170424,000000,33.3226,34.3919,30.9322,34.2152,49793.276699138,0
+KNSL.US,D,20170425,000000,34.5177,35.3036,34.2062,34.3231,86461.711466938,0
+KNSL.US,D,20170426,000000,34.3141,36.2132,34.3141,35.1088,108267.67738612,0
+KNSL.US,D,20170427,000000,35.3036,35.7199,34.7734,35.4694,101828.94340853,0
+KNSL.US,D,20170428,000000,35.3914,36.0864,34.99,35.4404,103403.32353184,0
+KNSL.US,D,20170501,000000,35.5292,36.0075,34.9361,35.3814,109242.15057951,0
+KNSL.US,D,20170502,000000,35.3914,35.6181,35.0689,35.4114,64928.157375701,0
+KNSL.US,D,20170503,000000,35.2157,36.2232,35.2157,35.3914,94206.419796204,0
+KNSL.US,D,20170504,000000,35.8897,36.0964,35.4794,35.8417,39266.362274087,0
+KNSL.US,D,20170505,000000,35.2836,35.3234,33.7239,34.4019,169502.25085929,0
+KNSL.US,D,20170508,000000,34.4808,35.0788,33.8357,34.1463,100651.16285825,0
+KNSL.US,D,20170509,000000,34.1064,35.1278,34.0564,34.3231,100688.21887897,0
+KNSL.US,D,20170510,000000,34.2152,34.99,34.0664,34.4908,87844.802402244,0
+KNSL.US,D,20170511,000000,33.8309,34.6166,33.8309,34.0375,115321.34100479,0
+KNSL.US,D,20170512,000000,31.9697,33.3226,31.3645,33.1269,2181365.7547273,0
+KNSL.US,D,20170515,000000,33.3136,33.6271,32.8812,33.1269,178491.84118174,0
+KNSL.US,D,20170516,000000,33.3396,33.4223,32.6865,33.2936,190828.49153734,0
+KNSL.US,D,20170517,000000,32.8912,33.667,32.7264,32.8912,228678.7129117,0
+KNSL.US,D,20170518,000000,33.008,33.6949,32.372,33.6271,124958.91093269,0
+KNSL.US,D,20170519,000000,33.6849,33.8996,33.5492,33.7139,124187.74509621,0
+KNSL.US,D,20170522,000000,33.7239,34.6166,33.7239,34.4409,112243.68825735,0
+KNSL.US,D,20170523,000000,34.6066,34.9511,34.1413,34.6644,131865.35198255,0
+KNSL.US,D,20170524,000000,34.5767,36.2611,34.5767,36.0274,211120.16817762,0
+KNSL.US,D,20170525,000000,36.0964,36.5556,35.8217,36.4369,186677.21570328,0
+KNSL.US,D,20170526,000000,36.2901,36.8842,35.1278,35.1278,282307.78851179,0
+KNSL.US,D,20170530,000000,35.2737,35.8317,34.6794,35.5092,119406.51691,0
+KNSL.US,D,20170531,000000,35.647,36.0954,35,35.5192,184744.29354171,0
+KNSL.US,D,20170601,000000,36.1273,36.3209,35.3674,36.311,84782.172365919,0
+KNSL.US,D,20170602,000000,36.2322,37.3495,35.8937,36.2521,128948.94300094,0
+KNSL.US,D,20170605,000000,36.4788,36.4788,35.4794,35.4892,60490.448516659,0
+KNSL.US,D,20170606,000000,35.3424,35.4404,34.5057,34.5747,92204.393163564,0
+KNSL.US,D,20170607,000000,34.6336,34.999,34.3609,34.7724,52036.668223456,0
+KNSL.US,D,20170608,000000,34.8104,35.8707,34.7974,35.7739,68716.885115208,0
+KNSL.US,D,20170609,000000,35.9396,36.0874,34.9701,35.1078,81724.549899962,0
+KNSL.US,D,20170612,000000,35.1168,35.4214,34.3609,34.5247,98763.308829976,0
+KNSL.US,D,20170613,000000,34.6046,35.5691,34.6046,35.2237,54038.694856096,0
+KNSL.US,D,20170614,000000,35.2737,36.0874,34.9791,35.9096,83957.926283547,0
+KNSL.US,D,20170615,000000,35.7059,36.2202,35.5392,36.0184,59433.851169266,0
+KNSL.US,D,20170616,000000,35.7838,36.5676,35.7838,36.5386,100491.92212059,0
+KNSL.US,D,20170619,000000,36.7473,36.8662,36.1572,36.3799,92357.624816789,0
+KNSL.US,D,20170620,000000,36.311,36.6276,35.7838,36.0284,60693.755873549,0
+KNSL.US,D,20170621,000000,36.2042,36.2242,35.5641,35.9496,56283.087894488,0
+KNSL.US,D,20170622,000000,36.0574,36.0574,34.8014,35.3334,97686.681201118,0
+KNSL.US,D,20170623,000000,35.9795,36.1472,34.8303,36.0484,1167692.2990063,0
+KNSL.US,D,20170626,000000,35.8607,37.6211,35.4843,36.8372,122759.5860276,0
+KNSL.US,D,20170627,000000,37.2756,37.2756,36.2911,36.4689,70515.604390956,0
+KNSL.US,D,20170628,000000,36.7773,37.3345,36.2811,37.1867,74967.334447025,0
+KNSL.US,D,20170629,000000,37.4423,37.4423,36.0874,36.5676,68590.694341966,0
+KNSL.US,D,20170630,000000,36.4489,37.0079,36.2621,36.6276,71653.32437829,0
+KNSL.US,D,20170703,000000,36.7175,37.1567,36.6375,36.7673,30876.678881581,0
+KNSL.US,D,20170705,000000,37.0099,37.0099,35.9396,36.5386,39748.090543372,0
+KNSL.US,D,20170706,000000,36.311,36.5236,35.4114,35.5981,48597.46889555,0
+KNSL.US,D,20170707,000000,35.4694,36.3889,34.3999,36.2911,50930.99668647,0
+KNSL.US,D,20170710,000000,36.1074,36.3299,35.5691,35.9985,59591.088878784,0
+KNSL.US,D,20170711,000000,35.9795,36.6176,35.4992,35.9496,43731.112013111,0
+KNSL.US,D,20170712,000000,36.1273,36.5386,36.0134,36.3499,56031.707862076,0
+KNSL.US,D,20170713,000000,36.3011,36.306,35.8807,36.2721,44877.845627104,0
+KNSL.US,D,20170714,000000,36.1273,36.6775,35.667,36.2322,55104.305830147,0
+KNSL.US,D,20170717,000000,36.2142,36.6176,35.9496,36.2721,65203.573745873,0
+KNSL.US,D,20170718,000000,36.2521,36.4389,36.0574,36.3299,74283.300334923,0
+KNSL.US,D,20170719,000000,36.2242,36.5656,36.1173,36.4189,59245.566523476,0
+KNSL.US,D,20170720,000000,36.5386,37.1079,35.6331,37.0889,101592.58608721,0
+KNSL.US,D,20170721,000000,37.2656,37.8167,36.9909,37.651,102199.50361566,0
+KNSL.US,D,20170724,000000,37.7599,41.3194,37.631,38.2661,85181.776481189,0
+KNSL.US,D,20170725,000000,39.5671,39.5671,38.336,39.2396,67370.850200618,0
+KNSL.US,D,20170726,000000,39.1707,39.3384,38.5817,38.5817,123335.45661978,0
+KNSL.US,D,20170727,000000,38.6016,38.6016,36.9809,37.661,71882.671101088,0
+KNSL.US,D,20170728,000000,38.9341,38.9341,37.4822,37.9804,42831.752375237,0
+KNSL.US,D,20170731,000000,38.3858,38.5817,37.4423,38.2071,54731.742594858,0
+KNSL.US,D,20170801,000000,38.3958,38.7664,37.8397,38.286,52670.62663189,0
+KNSL.US,D,20170802,000000,38.286,38.316,37.1667,37.2756,105776.91188569,0
+KNSL.US,D,20170803,000000,37.5222,37.5422,36.7373,36.9322,174641.01956968,0
+KNSL.US,D,20170804,000000,37.7977,40.7992,37.0599,40.4169,143960.63744648,0
+KNSL.US,D,20170807,000000,41.0449,42.8232,40.8672,41.1137,229792.39656128,0
+KNSL.US,D,20170808,000000,41.2216,44.8561,40.2162,40.3489,181821.87547566,0
+KNSL.US,D,20170809,000000,39.9865,41.1727,39.8496,40.2709,107460.45704301,0
+KNSL.US,D,20170810,000000,40.1512,40.2012,39.0918,39.1617,69237.672433353,0
+KNSL.US,D,20170811,000000,39.4054,39.4542,38.0594,38.2071,78182.1946225,0
+KNSL.US,D,20170814,000000,38.5817,39.3434,38.1094,38.5817,153718.38906319,0
+KNSL.US,D,20170815,000000,38.5427,38.6984,37.5611,37.8647,77138.616958063,0
+KNSL.US,D,20170816,000000,37.8447,37.9714,36.9322,37.3055,240143.04450942,0
+KNSL.US,D,20170817,000000,37.2166,37.4622,36.4589,36.5486,124866.77163794,0
+KNSL.US,D,20170818,000000,36.3399,36.4689,36.0035,36.2521,107970.22770633,0
+KNSL.US,D,20170821,000000,36.0974,36.9322,35.677,36.5776,106111.41758619,0
+KNSL.US,D,20170822,000000,36.3889,37.9714,36.3889,37.6999,167607.3862325,0
+KNSL.US,D,20170823,000000,37.5322,38.0594,37.4323,37.4822,83978.958079087,0
+KNSL.US,D,20170824,000000,37.7499,37.7499,36.8572,36.9042,77532.211988892,0
+KNSL.US,D,20170825,000000,37.0889,37.6111,36.3799,36.961,130697.58657302,0
+KNSL.US,D,20170828,000000,37.1269,37.1269,36.2911,36.6375,116390.95803513,0
+KNSL.US,D,20170829,000000,36.6675,36.8762,36.3849,36.6775,51761.251853282,0
+KNSL.US,D,20170830,000000,36.8372,37.3255,36.5776,36.7175,48304.025272057,0
+KNSL.US,D,20170831,000000,36.9142,37.3554,36.7673,37.2176,65815.498844695,0
+KNSL.US,D,20170901,000000,37.3654,37.8097,36.7175,36.9242,50724.684787359,0
+KNSL.US,D,20170905,000000,37.1079,37.1577,35.4094,35.4972,88027.077963595,0
+KNSL.US,D,20170906,000000,35.4674,36.1702,34.6894,35.2916,218228.9150703,0
+KNSL.US,D,20170907,000000,35.3016,35.3016,34.1224,35.055,173826.78862805,0
+KNSL.US,D,20170908,000000,35.0948,37.5232,35.035,37.0709,189222.06296368,0
+KNSL.US,D,20170911,000000,37.5931,38.339,37.0899,38.2491,105472.45160739,0
+KNSL.US,D,20170912,000000,38.4777,39.3524,38.349,39.3524,224346.16303036,0
+KNSL.US,D,20170913,000000,39.3224,40.6105,38.5157,40.5316,142997.18090791,0
+KNSL.US,D,20170914,000000,40.4228,40.4528,39.8247,40.1672,119548.73190841,0
+KNSL.US,D,20170915,000000,40.2072,40.3749,39.6559,40.2571,229239.56079279,0
+KNSL.US,D,20170918,000000,40.1972,40.6964,40.1972,40.2969,107641.73109028,0
+KNSL.US,D,20170919,000000,40.4528,41.3184,40.1342,41.3084,117638.84457052,0
+KNSL.US,D,20170920,000000,41.2984,43.3245,41.2984,41.603,151052.35859992,0
+KNSL.US,D,20170921,000000,41.583,42.2281,41.3914,41.8607,76399.499571926,0
+KNSL.US,D,20170922,000000,41.623,42.5456,41.623,42.3379,49075.19110854,0
+KNSL.US,D,20170925,000000,41.9694,42.7452,41.3424,42.6175,94106.268388868,0
+KNSL.US,D,20170926,000000,42.3977,42.8232,41.7228,41.9694,95465.322986413,0
+KNSL.US,D,20170927,000000,42.298,43.1856,41.8317,42.9599,71211.656671939,0
+KNSL.US,D,20170928,000000,42.893,44.229,42.6614,44.1612,106953.69092188,0
+KNSL.US,D,20170929,000000,44.1212,46.9819,42.1811,42.4477,251246.83104073,0
+KNSL.US,D,20171002,000000,43.0099,43.3444,42.4977,43.2056,138290.06476313,0
+KNSL.US,D,20171003,000000,43.4822,44.0712,42.7642,43.8636,80102.097101125,0
+KNSL.US,D,20171004,000000,43.9415,44.0114,42.7842,42.8731,43737.121097551,0
+KNSL.US,D,20171005,000000,43.2755,43.3334,42.3879,42.5576,59725.291764614,0
+KNSL.US,D,20171006,000000,42.5775,42.7452,42.3679,42.5875,60382.284996736,0
+KNSL.US,D,20171009,000000,41.4253,42.0184,38.7164,39.5472,198331.83497493,0
+KNSL.US,D,20171010,000000,39.5472,40.2372,39.2246,40.1372,142311.14376767,0
+KNSL.US,D,20171011,000000,39.9126,41.673,39.9126,41.4353,89354.084110792,0
+KNSL.US,D,20171012,000000,41.3564,42.2001,41.2495,42.0084,116869.68176219,0
+KNSL.US,D,20171013,000000,41.9884,42.6954,41.4552,41.8317,80016.96840489,0
+KNSL.US,D,20171016,000000,42.0184,43.0339,41.613,42.1242,66116.954580775,0
+KNSL.US,D,20171017,000000,42.1152,42.1342,41.623,41.8017,55476.869065435,0
+KNSL.US,D,20171018,000000,42.0763,42.7352,41.7427,42.5576,50307.05341877,0
+KNSL.US,D,20171019,000000,42.4877,43.2255,42.2241,43.1856,67470.000093879,0
+KNSL.US,D,20171020,000000,43.7648,45.3783,42.7542,42.8332,124231.81171543,0
+KNSL.US,D,20171023,000000,43.1177,43.4532,42.7154,43.3145,49394.674097942,0
+KNSL.US,D,20171024,000000,43.3444,43.6969,43.1456,43.3444,81573.321274886,0
+KNSL.US,D,20171025,000000,43.3245,43.9015,42.278,43.6579,97397.243633917,0
+KNSL.US,D,20171026,000000,43.9814,44.1891,43.0678,43.3444,71374.903465896,0
+KNSL.US,D,20171027,000000,43.9265,44.1512,43.1656,43.7458,112708.39078739,0
+KNSL.US,D,20171030,000000,43.6409,43.7648,41.7228,41.7917,62734.84155505,0
+KNSL.US,D,20171031,000000,41.6929,43.0479,41.6929,42.6564,68790.997156637,0
+KNSL.US,D,20171101,000000,43.0289,43.2455,41.7727,42.4577,68376.370330267,0
+KNSL.US,D,20171102,000000,42.4977,43.6779,41.9594,42.5875,82314.441689169,0
+KNSL.US,D,20171103,000000,42.5975,44.6864,42.5775,44.1791,127613.92474115,0
+KNSL.US,D,20171106,000000,44.1891,45.0068,42.7254,44.249,250835.20875657,0
+KNSL.US,D,20171107,000000,44.219,44.219,43.2555,43.5909,63456.93320194,0
+KNSL.US,D,20171108,000000,43.5412,43.8586,43.1556,43.3055,50480.315353459,0
+KNSL.US,D,20171109,000000,43.1956,43.4822,42.0384,42.1811,72611.773346492,0
+KNSL.US,D,20171110,000000,42.1152,43.3843,42.0384,42.922,146317.2000611,0
+KNSL.US,D,20171113,000000,42.8042,43.3245,42.2281,42.8731,70011.842812059,0
+KNSL.US,D,20171114,000000,42.7154,43.561,42.278,42.5875,146286.15312482,0
+KNSL.US,D,20171115,000000,42.4477,43.2955,42.4477,42.5376,73311.831683768,0
+KNSL.US,D,20171116,000000,42.6754,44.1791,42.6424,42.922,65667.274761838,0
+KNSL.US,D,20171117,000000,42.5775,42.6175,41.6829,41.9594,107736.87492724,0
+KNSL.US,D,20171120,000000,41.9394,42.6564,40.7074,42.0084,101540.50735539,0
+KNSL.US,D,20171121,000000,42.3779,42.4727,41.8897,42.1521,92464.786822636,0
+KNSL.US,D,20171122,000000,42.1621,42.258,41.663,41.6929,39141.173014917,0
+KNSL.US,D,20171124,000000,41.7328,41.8607,40.9041,41.2096,29607.760550637,0
+KNSL.US,D,20171127,000000,41.1997,41.643,41.1997,41.3374,60006.717219228,0
+KNSL.US,D,20171128,000000,41.4452,42.7342,41.4353,42.5875,53953.56615986,0
+KNSL.US,D,20171129,000000,42.6854,44.4957,42.6854,43.6319,50258.980743248,0
+KNSL.US,D,20171130,000000,44.0034,44.3489,42.5675,43.9335,91655.563451365,0
+KNSL.US,D,20171201,000000,44.251,44.5545,42.1611,43.1766,64853.043820199,0
+KNSL.US,D,20171204,000000,43.8156,43.8456,41.8497,42.6175,183834.9187631,0
+KNSL.US,D,20171205,000000,42.8631,43.2585,41.9085,42.1901,57276.589855257,0
+KNSL.US,D,20171206,000000,42.278,43.0189,41.7517,42.6754,100324.66927034,0
+KNSL.US,D,20171207,000000,42.7054,43.3065,41.7218,41.8307,123766.10767132,0
+KNSL.US,D,20171208,000000,42.0943,42.3579,40.8572,41.4832,70215.150168949,0
+KNSL.US,D,20171211,000000,41.4931,42.0124,41.1087,41.8887,143805.40276511,0
+KNSL.US,D,20171212,000000,41.8987,42.5775,41.4433,42.4677,140960.10128271,0
+KNSL.US,D,20171213,000000,42.5276,44.0632,41.8987,43.3255,146162.9668938,0
+KNSL.US,D,20171214,000000,43.3553,43.6599,42.4677,42.6664,74211.191321642,0
+KNSL.US,D,20171215,000000,42.7054,44.4957,42.5376,44.261,131915.42768623,0
+KNSL.US,D,20171218,000000,44.3399,44.4767,44.0433,44.271,50885.928553169,0
+KNSL.US,D,20171219,000000,44.4567,44.4787,43.7767,43.9535,33470.600331573,0
+KNSL.US,D,20171220,000000,44.1132,44.3099,43.6869,43.9834,32309.845520553,0
+KNSL.US,D,20171221,000000,44.0234,44.5346,43.7278,44.4857,47183.33102397,0
+KNSL.US,D,20171222,000000,44.5346,44.7273,44.3589,44.5944,39325.451604416,0
+KNSL.US,D,20171226,000000,44.4567,44.6244,44.3099,44.4167,53880.455632505,0
+KNSL.US,D,20171227,000000,44.5445,44.8521,44.1532,44.3499,42304.955972651,0
+KNSL.US,D,20171228,000000,44.5545,44.6844,44.1332,44.6844,39400.565159918,0
+KNSL.US,D,20171229,000000,45.1427,45.4821,44.2799,44.3099,66847.058340252,0
+KNSL.US,D,20180102,000000,44.4857,44.5645,42.3379,42.7842,121545.75097069,0
+KNSL.US,D,20180103,000000,42.6664,42.8042,41.2076,42.3179,118307.85597153,0
+KNSL.US,D,20180104,000000,42.6274,43.1866,42.278,42.8432,56735.772255645,0
+KNSL.US,D,20180105,000000,43.0788,44.4667,42.8332,44.271,37570.798947895,0
+KNSL.US,D,20180108,000000,44.2999,44.6044,43.8206,44.4957,50094.732435218,0
+KNSL.US,D,20180109,000000,44.6544,44.6844,43.4542,43.4632,80217.271219561,0
+KNSL.US,D,20180110,000000,43.5322,43.7568,42.912,43.2455,62191.019413218,0
+KNSL.US,D,20180111,000000,43.3853,43.9934,42.7254,43.3065,96086.261711894,0
+KNSL.US,D,20180112,000000,43.3653,43.6219,42.9609,43.2765,100987.6715869,0
+KNSL.US,D,20180116,000000,43.4632,44.231,42.8332,43.0588,76909.270235264,0
+KNSL.US,D,20180117,000000,43.2265,45.1767,42.7402,44.931,67027.330873456,0
+KNSL.US,D,20180118,000000,44.6044,44.97,43.4732,44.2999,35623.85558929,0
+KNSL.US,D,20180119,000000,44.1332,45.1087,43.3205,44.5047,64610.677414446,0
+KNSL.US,D,20180122,000000,45.0787,45.8645,44.6144,45.6389,36565.278818245,0
+KNSL.US,D,20180123,000000,45.4123,47.5879,45.4123,47.4092,46720.63152208,0
+KNSL.US,D,20180124,000000,47.6579,48.4147,46.7722,46.9099,86019.042246515,0
+KNSL.US,D,20180125,000000,47.0458,47.8445,46.4576,47.3692,25269.201584858,0
+KNSL.US,D,20180126,000000,47.4892,48.0043,47.0658,47.4892,35920.303755003,0
+KNSL.US,D,20180129,000000,47.2145,48.189,47.0158,47.538,53672.140705247,0
+KNSL.US,D,20180130,000000,47.1845,47.7407,46.8621,47.2635,51067.202600447,0
+KNSL.US,D,20180131,000000,47.2735,47.8147,46.5455,46.9869,59409.814831507,0
+KNSL.US,D,20180201,000000,46.9389,47.518,46.7822,47.2445,79246.804082479,0
+KNSL.US,D,20180202,000000,47.0458,47.7457,46.3189,46.8322,61317.69914125,0
+KNSL.US,D,20180205,000000,46.3578,46.5955,44.0134,44.0134,59803.409862335,0
+KNSL.US,D,20180206,000000,43.0199,45.4522,43.0199,44.1432,111569.66928599,0
+KNSL.US,D,20180207,000000,43.8556,45.2554,43.8556,45.0397,76487.632810381,0
+KNSL.US,D,20180208,000000,44.931,44.931,43.8356,44.0732,62041.793816287,0
+KNSL.US,D,20180209,000000,44.3199,45.594,43.2965,44.9999,73082.484960969,0
+KNSL.US,D,20180212,000000,45.1377,46.1412,44.3589,45.3723,70923.220618813,0
+KNSL.US,D,20180213,000000,45.3823,46.1701,45.1667,45.7947,31608.785669204,0
+KNSL.US,D,20180214,000000,45.4522,46.9869,44.4367,46.7722,58237.041851606,0
+KNSL.US,D,20180215,000000,47.2635,47.8545,46.8122,47.8246,49810.302438385,0
+KNSL.US,D,20180216,000000,47.6678,48.3178,47.6678,48.0832,43762.158949385,0
+KNSL.US,D,20180220,000000,48.3357,48.5534,47.7557,48.1032,94703.170776589,0
+KNSL.US,D,20180221,000000,48.228,50.2379,48.1501,48.6324,208668.46172604,0
+KNSL.US,D,20180222,000000,48.888,50.3648,47.0508,47.2345,159381.95114802,0
+KNSL.US,D,20180223,000000,47.578,48.903,47.0658,47.6479,78626.866871071,0
+KNSL.US,D,20180226,000000,47.9744,51.1935,47.9744,49.4602,174459.74552241,0
+KNSL.US,D,20180227,000000,49.3024,49.489,47.505,48.256,191082.87611197,0
+KNSL.US,D,20180228,000000,48.5036,50.1791,47.4762,48.3159,155030.3724993,0
+KNSL.US,D,20180301,000000,48.3537,52.1001,47.545,49.2434,130270.94157777,0
+KNSL.US,D,20180302,000000,49.2624,50.0302,49.1635,49.2824,136813.83301901,0
+KNSL.US,D,20180305,000000,49.3024,50.3558,49.1835,50.1002,127087.12833857,0
+KNSL.US,D,20180306,000000,50.4147,51.512,49.3423,51.0087,135404.70271779,0
+KNSL.US,D,20180307,000000,50.2189,51.522,50.2189,51.1265,99735.778995206,0
+KNSL.US,D,20180308,000000,51.2254,51.8544,50.4735,51.7157,142190.96207886,0
+KNSL.US,D,20180309,000000,52.1001,52.4965,51.8634,52.22,56666.667784583,0
+KNSL.US,D,20180312,000000,52.3287,52.3287,51.522,52.19,49400.683182383,0
+KNSL.US,D,20180313,000000,52.5065,53.3252,52.24,52.9099,96201.435830331,0
+KNSL.US,D,20180314,000000,53.3842,53.5809,52.3287,52.5265,70047.897318699,0
+KNSL.US,D,20180315,000000,52.802,54.3287,52.3097,52.7632,49620.014764446,0
+KNSL.US,D,20180316,000000,52.6233,53.2653,52.2599,52.85,105775.91037162,0
+KNSL.US,D,20180319,000000,52.6133,53.1095,51.3053,51.6677,135427.73754148,0
+KNSL.US,D,20180320,000000,51.7457,52.5604,51.7357,52.23,58290.122097494,0
+KNSL.US,D,20180321,000000,52.23,52.6333,51.8156,51.8634,105394.33350966,0
+KNSL.US,D,20180322,000000,51.482,52.15,51.3383,51.571,58302.140266374,0
+KNSL.US,D,20180323,000000,51.6179,52.0103,50.6822,50.6922,69461.010071713,0
+KNSL.US,D,20180326,000000,51.2754,51.6527,50.2489,50.5635,112843.5951873,0
+KNSL.US,D,20180327,000000,50.7802,51.0587,49.549,49.7746,82059.055600464,0
+KNSL.US,D,20180328,000000,49.8735,50.9089,49.8545,50.6622,141608.08088816,0
+KNSL.US,D,20180329,000000,50.9289,51.2154,50.1691,50.6134,102132.40217275,0
+KNSL.US,D,20180402,000000,50.3858,52.9398,49.3612,49.6349,64074.867385202,0
+KNSL.US,D,20180403,000000,49.9624,51.0487,49.9624,50.7902,85845.780311825,0
+KNSL.US,D,20180404,000000,50.5635,51.7657,50.0402,50.82,112891.66786282,0
+KNSL.US,D,20180405,000000,51.1067,51.4082,50.3858,50.5935,53883.460174725,0
+KNSL.US,D,20180406,000000,50.4436,50.839,49.6548,49.6948,180481.84964549,0
+KNSL.US,D,20180409,000000,50.2889,51.1237,50.1102,50.4246,70362.372737734,0
+KNSL.US,D,20180410,000000,51.0087,51.9853,50.7212,51.8924,53878.452604359,0
+KNSL.US,D,20180411,000000,51.9124,52.4965,51.7557,52.23,39959.410012851,0
+KNSL.US,D,20180412,000000,52.6533,52.9099,51.8734,51.9513,75201.688740192,0
+KNSL.US,D,20180413,000000,51.9124,52.0103,50.6622,50.9589,182582.02465733,0
+KNSL.US,D,20180416,000000,51.3453,52.9099,51.2055,52.6034,42013.515377305,0
+KNSL.US,D,20180417,000000,52.87,53.2912,52.2,52.24,37521.724758301,0
+KNSL.US,D,20180418,000000,52.6034,52.6034,51.3453,51.4371,76500.652493335,0
+KNSL.US,D,20180419,000000,51.4132,52.783,51.3253,52.5365,134521.3673051,0
+KNSL.US,D,20180420,000000,52.5464,53.7276,52.23,52.7731,446729.35847696,0
+KNSL.US,D,20180423,000000,52.83,53.6388,52.5744,53.2185,183776.83094684,0
+KNSL.US,D,20180424,000000,53.6198,54.6752,51.7956,52.23,98152.385245228,0
+KNSL.US,D,20180425,000000,52.2,52.7132,51.7357,51.8834,73187.643938672,0
+KNSL.US,D,20180426,000000,52.0103,52.6133,51.3652,51.8834,48138.775449953,0
+KNSL.US,D,20180427,000000,51.8354,52.4865,51.1655,51.4231,37087.067650464,0
+KNSL.US,D,20180430,000000,51.522,51.9703,50.829,50.829,52689.655399285,0
+KNSL.US,D,20180501,000000,50.7602,51.6877,50.2889,50.5335,51599.006573399,0
+KNSL.US,D,20180502,000000,50.7802,51.9703,49.5879,49.7647,91225.913913895,0
+KNSL.US,D,20180503,000000,49.6648,50.3368,48.937,49.7247,135366.64518301,0
+KNSL.US,D,20180504,000000,49.499,52.4087,49.499,51.2454,146762.87382373,0
+KNSL.US,D,20180507,000000,50.81,51.4032,50.0302,50.2289,80852.231142069,0
+KNSL.US,D,20180508,000000,50.5335,51.1855,50.4835,51.1167,55325.640440359,0
+KNSL.US,D,20180509,000000,51.1655,52.0901,50.884,51.8354,41944.410906242,0
+KNSL.US,D,20180510,000000,51.9803,53.5209,51.0487,51.8834,71999.848247671,0
+KNSL.US,D,20180511,000000,51.9703,53.2285,51.6677,52.1001,80515.72241342,0
+KNSL.US,D,20180514,000000,52.2599,52.2599,50.3268,50.3658,40830.72725667,0
+KNSL.US,D,20180515,000000,50.3368,50.8001,49.9714,50.2489,94285.539407999,0
+KNSL.US,D,20180516,000000,50.3168,51.8256,50.2889,51.1265,73405.974006664,0
+KNSL.US,D,20180517,000000,51.2953,52.5934,50.5335,52.4187,63409.862040492,0
+KNSL.US,D,20180518,000000,52.5464,53.1485,51.6937,52.9798,125258.36364062,0
+KNSL.US,D,20180521,000000,52.9998,53.0697,52.2599,52.7332,45493.776782219,0
+KNSL.US,D,20180522,000000,52.5165,52.8899,52.0901,52.4287,95075.734011877,0
+KNSL.US,D,20180523,000000,52.5365,53.0597,52.5065,52.9398,58784.870049733,0
+KNSL.US,D,20180524,000000,53.0697,53.6888,52.3787,53.6888,39551.793784994,0
+KNSL.US,D,20180525,000000,53.5409,54.0452,53.4831,53.5709,38774.61886407,0
+KNSL.US,D,20180529,000000,53.2475,53.4741,52.115,52.6732,48387.150940145,0
+KNSL.US,D,20180530,000000,52.81,53.9184,52.7032,52.9099,73130.55763649,0
+KNSL.US,D,20180531,000000,52.9299,53.2763,51.7657,52.22,94876.432711279,0
+KNSL.US,D,20180601,000000,52.6443,53.5329,51.9903,52.9209,90805.278003085,0
+KNSL.US,D,20180604,000000,53.1695,53.6218,52.784,53.4062,41851.270097421,0
+KNSL.US,D,20180605,000000,53.3362,53.7157,52.861,53.1495,39252.34107706,0
+KNSL.US,D,20180606,000000,53.2683,53.4651,52.841,53.1405,47475.77313339,0
+KNSL.US,D,20180607,000000,54.148,54.2628,52.9908,54.0762,44014.540495871,0
+KNSL.US,D,20180608,000000,53.9892,55.8235,53.9892,55.7636,114872.66269992,0
+KNSL.US,D,20180611,000000,55.5868,55.9673,54.0762,54.145,121463.62681667,0
+KNSL.US,D,20180612,000000,54.5294,54.5294,52.3287,53.4451,169308.95864313,0
+KNSL.US,D,20180613,000000,53.2783,53.4062,52.6273,53.1105,75016.40863662,0
+KNSL.US,D,20180614,000000,53.0307,53.0307,51.8834,52.3387,92831.340973485,0
+KNSL.US,D,20180615,000000,52.3887,53.3162,52.1001,52.23,101699.74809305,0
+KNSL.US,D,20180618,000000,52.0901,53.4361,51.9513,53.1495,112996.82684052,0
+KNSL.US,D,20180619,000000,53.1105,53.6118,52.3537,53.0806,188622.15603375,0
+KNSL.US,D,20180620,000000,53.0407,53.1695,51.4321,51.6367,152360.33597972,0
+KNSL.US,D,20180621,000000,51.551,52.16,50.1461,50.3038,113275.24775291,0
+KNSL.US,D,20180622,000000,50.9069,51.3443,49.8905,51.2844,746083.91803135,0
+KNSL.US,D,20180625,000000,50.9169,52.8909,50.887,52.6642,103349.24177188,0
+KNSL.US,D,20180626,000000,52.831,52.831,51.7547,52.24,121200.22861538,0
+KNSL.US,D,20180627,000000,52.14,52.82,50.6313,50.7192,107934.1731997,0
+KNSL.US,D,20180628,000000,50.7582,53.6218,50.6802,53.5129,188140.42776445,0
+KNSL.US,D,20180629,000000,53.4851,54.2528,53.1405,54.165,115534.66350241,0
+KNSL.US,D,20180702,000000,53.6508,54.5784,53.6508,54.4695,94992.608343789,0
+KNSL.US,D,20180703,000000,54.798,55.0846,54.2329,54.3217,47857.34999534,0
+KNSL.US,D,20180705,000000,54.778,55.6937,54.2139,55.548,129218.35028668,0
+KNSL.US,D,20180706,000000,55.3602,56.4965,54.4895,54.7381,81922.849686487,0
+KNSL.US,D,20180709,000000,54.788,55.0747,54.2039,54.4995,101763.84499375,0
+KNSL.US,D,20180710,000000,54.798,55.0497,53.7306,54.2628,51146.322212242,0
+KNSL.US,D,20180711,000000,54.165,54.6083,53.5049,53.9892,53243.492681851,0
+KNSL.US,D,20180712,000000,54.165,54.165,53.3162,54.0282,66970.244571275,0
+KNSL.US,D,20180713,000000,54.2039,54.7182,54.135,54.3028,44592.414116198,0
+KNSL.US,D,20180716,000000,54.2528,55.0547,54.2528,54.9947,28634.288871335,0
+KNSL.US,D,20180717,000000,54.858,56.0322,54.5784,54.9857,39319.442519975,0
+KNSL.US,D,20180718,000000,54.9358,56.5165,54.9158,56.4775,99253.049211847,0
+KNSL.US,D,20180719,000000,56.0811,57.2045,55.9423,57.1255,50756.733237707,0
+KNSL.US,D,20180720,000000,56.7621,57.6507,56.5683,57.1255,74916.257229284,0
+KNSL.US,D,20180723,000000,57.3642,57.9273,56.6832,57.5608,37409.555182084,0
+KNSL.US,D,20180724,000000,57.8574,58.105,56.7421,57.1455,38002.451513512,0
+KNSL.US,D,20180725,000000,57.433,58.136,56.7471,57.9872,42121.678897227,0
+KNSL.US,D,20180726,000000,58.155,59.5258,58.057,59.3791,102336.71104371,0
+KNSL.US,D,20180727,000000,59.5358,59.7735,58.2537,59.2613,86375.58125663,0
+KNSL.US,D,20180730,000000,59.467,60.5333,57.6008,57.7595,79113.602710721,0
+KNSL.US,D,20180731,000000,57.9972,59.0526,57.9673,58.4764,60791.904252739,0
+KNSL.US,D,20180801,000000,58.736,59.7635,58.3736,59.3691,67118.468654132,0
+KNSL.US,D,20180802,000000,59.438,60.5333,59.3641,60.2068,43491.750149579,0
+KNSL.US,D,20180803,000000,60.3158,60.8958,59.0027,59.457,42766.653960468,0
+KNSL.US,D,20180806,000000,60.1479,62.5743,58.0172,58.3936,128652.49483522,0
+KNSL.US,D,20180807,000000,57.7595,58.2537,54.789,57.8674,150862.07092598,0
+KNSL.US,D,20180808,000000,57.7975,58.9427,57.2643,58.4026,110488.03408676,0
+KNSL.US,D,20180809,000000,58.4914,58.843,58.2547,58.4914,64893.104383133,0
+KNSL.US,D,20180810,000000,58.5004,58.9028,58.067,58.194,105014.75967587,0
+KNSL.US,D,20180813,000000,58.3037,58.9417,57.8773,58.086,72282.275216357,0
+KNSL.US,D,20180814,000000,58.2138,59.0127,58.116,58.833,107412.38436747,0
+KNSL.US,D,20180815,000000,58.6871,59.8325,58.5593,59.7635,128379.0814932,0
+KNSL.US,D,20180816,000000,59.9212,60.9358,59.4969,60.4435,90695.111455016,0
+KNSL.US,D,20180817,000000,60.3755,60.801,59.7635,59.8425,88250.415601953,0
+KNSL.US,D,20180820,000000,59.7835,60.3257,59.423,60.1579,54692.683545998,0
+KNSL.US,D,20180821,000000,60.3257,60.9008,60.103,60.4535,73888.703790022,0
+KNSL.US,D,20180822,000000,60.6722,60.6722,59.1923,59.2613,44215.844824616,0
+KNSL.US,D,20180823,000000,59.3102,59.8663,58.9777,59.1425,33235.244524334,0
+KNSL.US,D,20180824,000000,59.1824,59.9602,58.843,59.5558,56559.505778733,0
+KNSL.US,D,20180827,000000,59.7045,60.4035,58.813,59.5258,71268.742974121,0
+KNSL.US,D,20180828,000000,59.7535,60.1379,59.5758,59.7735,46180.815436541,0
+KNSL.US,D,20180829,000000,59.9702,60.2858,59.5458,59.6747,43953.448137396,0
+KNSL.US,D,20180830,000000,59.9702,60.109,59.3012,59.5358,37556.777750868,0
+KNSL.US,D,20180831,000000,59.6747,60.7131,59.3102,60.0691,54231.987072253,0
+KNSL.US,D,20180904,000000,60.0791,60.5443,59.3402,60.1789,46935.957047852,0
+KNSL.US,D,20180905,000000,60.4745,61.7914,60.1789,60.773,77126.598789183,0
+KNSL.US,D,20180906,000000,60.9018,61.5218,60.4245,61.1883,33971.357368252,0
+KNSL.US,D,20180907,000000,61.1783,61.374,60.0541,60.2968,58332.185688574,0
+KNSL.US,D,20180910,000000,60.5643,60.6931,58.8818,59.2113,62196.026983584,0
+KNSL.US,D,20180911,000000,59.1115,60.1978,58.857,59.3012,34499.155284911,0
+KNSL.US,D,20180912,000000,59.0516,59.0516,57.7775,58.0352,56944.087182904,0
+KNSL.US,D,20180913,000000,58.3816,59.9792,57.8035,59.5558,64555.594140412,0
+KNSL.US,D,20180914,000000,59.6357,60.9018,59.2962,60.4145,32855.670690533,0
+KNSL.US,D,20180917,000000,60.1789,60.1789,59.3252,59.6258,43244.37617346,0
+KNSL.US,D,20180918,000000,59.7735,61.1783,59.5958,60.5244,73559.205659887,0
+KNSL.US,D,20180919,000000,60.6831,60.6831,58.4416,59.408,37015.960151255,0
+KNSL.US,D,20180920,000000,59.5958,60.8518,59.5958,60.802,33269.296002829,0
+KNSL.US,D,20180921,000000,60.7331,62.4824,60.3267,62.3925,261033.62656556,0
+KNSL.US,D,20180924,000000,62.2937,63.5888,61.414,61.5917,66804.99474917,0
+KNSL.US,D,20180925,000000,61.8014,62.5823,61.424,62.1838,85494.248872076,0
+KNSL.US,D,20180926,000000,62.2637,62.5423,61.5617,61.5617,71026.376568369,0
+KNSL.US,D,20180927,000000,61.453,62.3826,61.424,61.6816,31813.094540168,0
+KNSL.US,D,20180928,000000,61.364,63.1245,61.364,63.1245,63822.485838715,0
+KNSL.US,D,20181001,000000,63.2422,64.2228,61.7416,62.075,64424.395796802,0
+KNSL.US,D,20181002,000000,61.9862,63.2822,60.8418,61.2083,37813.165353648,0
+KNSL.US,D,20181003,000000,61.3441,62.6711,60.4295,62.1838,37554.774722721,0
+KNSL.US,D,20181004,000000,62.3626,62.4225,60.1339,60.5842,56829.91457854,0
+KNSL.US,D,20181005,000000,60.783,61.1683,59.8025,60.3855,44950.956154459,0
+KNSL.US,D,20181008,000000,60.1489,60.6532,59.467,60.2678,26344.827699642,0
+KNSL.US,D,20181009,000000,60.0191,61.5368,59.6208,60.9717,29122.02622506,0
+KNSL.US,D,20181010,000000,60.8119,60.9817,59.398,59.8325,93374.161601244,0
+KNSL.US,D,20181011,000000,59.3791,60.3068,58.197,58.5294,86344.534320355,0
+KNSL.US,D,20181012,000000,58.9717,59.3591,56.5713,57.1325,73459.054252552,0
+KNSL.US,D,20181015,000000,57.1025,57.7176,56.0282,57.0326,38485.18129687,0
+KNSL.US,D,20181016,000000,57.1425,60.4145,56.4095,59.7835,38777.623406289,0
+KNSL.US,D,20181017,000000,59.6357,60.0291,58.4704,59.9702,34777.576197305,0
+KNSL.US,D,20181018,000000,59.6747,60.6931,59.5558,60.5045,82286.399295115,0
+KNSL.US,D,20181019,000000,60.1189,60.8219,58.9617,59.2912,36513.200086431,0
+KNSL.US,D,20181022,000000,59.3102,59.8225,58.9118,58.9617,34792.598908404,0
+KNSL.US,D,20181023,000000,58.4216,59.3492,57.48,58.182,42596.396567998,0
+KNSL.US,D,20181024,000000,58.124,58.157,56.6992,56.8689,30505.117160366,0
+KNSL.US,D,20181025,000000,56.8389,59.2573,56.6892,57.8554,42825.743290797,0
+KNSL.US,D,20181026,000000,57.1615,58.3816,56.0082,58.0052,108464.97565859,0
+KNSL.US,D,20181029,000000,58.202,59.0716,57.5299,58.104,35733.020623286,0
+KNSL.US,D,20181030,000000,57.8654,59.5169,57.5888,59.0915,49909.452331646,0
+KNSL.US,D,20181031,000000,59.6847,60.763,58.715,59.0217,59169.451453901,0
+KNSL.US,D,20181101,000000,58.773,59.6986,56.7391,57.1715,150221.10191903,0
+KNSL.US,D,20181102,000000,57.8255,61.8403,57.3312,59.7245,210833.73515264,0
+KNSL.US,D,20181105,000000,60.1189,60.8918,58.4654,59.2912,55366.702517366,0
+KNSL.US,D,20181106,000000,58.9617,60.3665,57.5099,60.3665,60962.161645209,0
+KNSL.US,D,20181107,000000,60.1978,60.7231,59.6946,60.5343,52549.443429014,0
+KNSL.US,D,20181108,000000,60.8918,61.364,59.428,60.2278,88542.857711373,0
+KNSL.US,D,20181109,000000,59.8325,60.6142,58.9467,59.487,60785.895168298,0
+KNSL.US,D,20181112,000000,59.7535,59.9502,58.812,59.0117,61196.515938374,0
+KNSL.US,D,20181113,000000,59.398,59.8425,58.8718,59.1814,107051.83930108,0
+KNSL.US,D,20181114,000000,59.1714,61.5777,57.7276,58.104,61291.659775344,0
+KNSL.US,D,20181115,000000,58.192,59.447,57.45,59.1315,46379.115223065,0
+KNSL.US,D,20181116,000000,58.6662,60.4245,58.6662,60.3565,59272.607403457,0
+KNSL.US,D,20181119,000000,60.1978,61.8014,59.3691,59.9502,37434.593033918,0
+KNSL.US,D,20181120,000000,59.5658,60.9417,58.9417,60.1389,45951.468713742,0
+KNSL.US,D,20181121,000000,60.2378,60.4245,58.812,58.9517,28730.434222378,0
+KNSL.US,D,20181123,000000,58.4704,60.4145,58.2617,59.7535,21979.227853882,0
+KNSL.US,D,20181126,000000,59.7245,60.4435,58.8918,59.7045,66852.065910618,0
+KNSL.US,D,20181127,000000,59.6158,60.9817,58.6133,58.8918,50885.928553169,0
+KNSL.US,D,20181128,000000,58.715,60.8219,58.715,60.8219,58185.964633865,0
+KNSL.US,D,20181129,000000,60.3555,61.7226,60.1779,61.385,50063.685498944,0
+KNSL.US,D,20181130,000000,61.1005,62.146,60.5234,61.5627,55895.501948098,0
+KNSL.US,D,20181203,000000,62.3047,62.722,60.6242,61.9093,45675.050829497,0
+KNSL.US,D,20181204,000000,62.1858,62.733,58.5653,58.9497,74137.079280214,0
+KNSL.US,D,20181206,000000,58.6053,59.3482,57.3971,57.7535,108629.22396662,0
+KNSL.US,D,20181207,000000,58.3287,59.9592,57.6687,58.2787,102333.70650149,0
+KNSL.US,D,20181210,000000,58.3587,60.0681,57.7435,59.7035,79879.76097684,0
+KNSL.US,D,20181211,000000,59.7625,60.6532,58.768,60.3755,120264.81447087,0
+KNSL.US,D,20181212,000000,61.1584,61.1584,57.7925,57.9523,71578.210822788,0
+KNSL.US,D,20181213,000000,57.8823,58.3087,57.3871,57.8624,64603.666815933,0
+KNSL.US,D,20181214,000000,57.6647,57.6937,56.8888,57.0985,94714.187431395,0
+KNSL.US,D,20181217,000000,57.2972,57.5059,54.0812,54.7152,117415.50693217,0
+KNSL.US,D,20181218,000000,55.1126,55.7376,53.9094,54.0132,143853.47544063,0
+KNSL.US,D,20181219,000000,54.2788,55.5948,53.8555,54.141,143408.80319206,0
+KNSL.US,D,20181220,000000,54.2189,54.2189,52.6702,53.2912,97673.661518165,0
+KNSL.US,D,20181221,000000,53.1335,53.9353,51.7856,52.201,208275.86820929,0
+KNSL.US,D,20181224,000000,52.1111,52.4197,50.6084,50.6084,29219.173090176,0
+KNSL.US,D,20181226,000000,50.7072,52.121,49.8165,51.9234,171488.25326676,0
+KNSL.US,D,20181227,000000,51.4022,52.5285,50.6912,52.3397,119652.88937204,0
+KNSL.US,D,20181228,000000,52.4496,53.7256,52.4297,53.5179,145358.75109289,0
+KNSL.US,D,20181231,000000,53.6358,55.409,53.6358,54.9827,102746.33029972,0
+KNSL.US,D,20190102,000000,54.2588,55.2803,53.8355,55.1126,106637.2124747,0
+KNSL.US,D,20190103,000000,55.3592,56.3357,55.0227,55.9822,122886.77831492,0
+KNSL.US,D,20190104,000000,56.3307,58.3487,56.3307,56.9118,102652.18797682,0
+KNSL.US,D,20190107,000000,56.9118,58.3487,56.6162,57.486,90101.213609517,0
+KNSL.US,D,20190108,000000,57.7535,58.771,56.0022,56.4195,89888.892625964,0
+KNSL.US,D,20190109,000000,56.8928,57.0985,55.439,56.112,181894.98600301,0
+KNSL.US,D,20190110,000000,56.092,56.9908,55.9623,56.8928,58307.147836741,0
+KNSL.US,D,20190111,000000,56.5075,57.3372,56.4095,56.7841,63025.280636323,0
+KNSL.US,D,20190114,000000,56.6942,57.0985,56.112,56.5175,70982.309949141,0
+KNSL.US,D,20190115,000000,56.5265,56.9218,55.9123,56.9218,54972.105972464,0
+KNSL.US,D,20190116,000000,56.9508,57.9822,56.7491,57.5748,49036.13205968,0
+KNSL.US,D,20190117,000000,57.5748,58.189,57.1085,57.5359,42837.761459676,0
+KNSL.US,D,20190118,000000,57.5359,60.2168,57.5359,59.8505,117147.10116051,0
+KNSL.US,D,20190122,000000,59.5049,60.3655,58.3886,58.5953,59642.166096525,0
+KNSL.US,D,20190123,000000,59.0396,59.5348,58.6053,59.5248,47732.16073617,0
+KNSL.US,D,20190124,000000,59.6347,59.6347,58.101,58.3986,37549.767152354,0
+KNSL.US,D,20190125,000000,58.5553,58.9297,57.0008,57.0885,56232.010676747,0
+KNSL.US,D,20190128,000000,56.9218,57.9223,56.4295,56.9018,58174.947979059,0
+KNSL.US,D,20190129,000000,56.8928,57.7735,56.8928,57.2173,40532.27606281,0
+KNSL.US,D,20190130,000000,57.2273,57.6397,56.7541,57.3971,28341.846761915,0
+KNSL.US,D,20190131,000000,57.3871,57.6447,56.9688,57.3971,65284.696385816,0
+KNSL.US,D,20190201,000000,57.3672,57.7136,57.2273,57.6148,50900.951264269,0
+KNSL.US,D,20190204,000000,57.9223,58.6343,57.5998,58.3187,174705.11647038,0
+KNSL.US,D,20190205,000000,58.6053,58.86,57.6148,58.5653,81965.914791641,0
+KNSL.US,D,20190206,000000,58.5553,58.9947,57.9223,58.83,42737.61005234,0
+KNSL.US,D,20190207,000000,58.4774,59.1794,58.3986,58.6543,30566.20951884,0
+KNSL.US,D,20190208,000000,58.5853,59.0097,58.5853,58.8998,41439.647813271,0
+KNSL.US,D,20190211,000000,58.8898,58.8898,57.9423,58.3287,52826.862827335,0
+KNSL.US,D,20190212,000000,58.6543,58.737,58.103,58.4874,40075.58564536,0
+KNSL.US,D,20190213,000000,58.4874,59.0795,58.3886,59.0795,48488.303861554,0
+KNSL.US,D,20190214,000000,58.8,59.7825,58.4286,59.3092,68396.400611733,0
+KNSL.US,D,20190215,000000,59.416,60.6951,59.416,59.8315,95310.088305043,0
+KNSL.US,D,20190219,000000,59.8115,61.2483,59.7235,60.9917,71310.806565201,0
+KNSL.US,D,20190220,000000,61.1883,61.425,60.4345,61.395,49053.157798927,0
+KNSL.US,D,20190221,000000,61.5228,61.5627,60.4645,61.0216,39727.058747832,0
+KNSL.US,D,20190222,000000,60.8618,65.8443,60.8618,65.393,201398.47106754,0
+KNSL.US,D,20190225,000000,65.8683,66.1238,64.5223,64.8588,116274.78240261,0
+KNSL.US,D,20190226,000000,64.8388,67.0355,64.5223,66.5123,103741.83528864,0
+KNSL.US,D,20190227,000000,66.2936,66.7419,65.9761,66.4025,66500.53447087,0
+KNSL.US,D,20190228,000000,66.3625,66.4923,65.7983,66.1438,111431.46034386,0
+KNSL.US,D,20190301,000000,66.2836,66.8298,65.422,66.044,76736.008300573,0
+KNSL.US,D,20190304,000000,66.034,66.034,65.1453,65.5907,42539.310265817,0
+KNSL.US,D,20190305,000000,65.7285,66.2836,65.2523,66.1538,45822.273398279,0
+KNSL.US,D,20190306,000000,66.2936,66.2936,64.9267,65.4619,68899.16067656,0
+KNSL.US,D,20190307,000000,65.352,65.9761,64.5992,65.6306,41699.039958271,0
+KNSL.US,D,20190308,000000,65.342,66.5223,64.698,66.1538,43555.847050274,0
+KNSL.US,D,20190311,000000,66.1538,67.7405,66.025,67.3031,45137.237772104,0
+KNSL.US,D,20190312,000000,67.5318,67.9102,66.8978,67.5916,45261.425517199,0
+KNSL.US,D,20190313,000000,67.9102,68.2546,67.382,67.6506,30418.986950056,0
+KNSL.US,D,20190314,000000,67.6506,68.711,67.1842,68.1069,44285.950809751,0
+KNSL.US,D,20190315,000000,67.98,69.316,67.98,68.661,148559.59007133,0
+KNSL.US,D,20190318,000000,68.8697,69.2163,68.008,68.5613,35622.854075217,0
+KNSL.US,D,20190319,000000,68.701,68.9346,67.5817,67.6905,38734.558301136,0
+KNSL.US,D,20190320,000000,67.4818,68.711,67.373,67.373,29913.222343012,0
+KNSL.US,D,20190321,000000,67.0555,68.661,67.0555,68.1758,48336.073722403,0
+KNSL.US,D,20190322,000000,68.4034,68.611,67.4268,67.4718,51263.499358825,0
+KNSL.US,D,20190325,000000,67.7105,68.691,67.373,68.3835,31084.993808839,0
+KNSL.US,D,20190326,000000,68.721,69.0783,66.2736,67.4318,120557.25658029,0
+KNSL.US,D,20190327,000000,67.1344,68.1269,66.4823,67.9501,75368.941590442,0
+KNSL.US,D,20190328,000000,67.9601,68.2447,66.8798,67.382,62920.121658621,0
+KNSL.US,D,20190329,000000,67.6016,68.1758,67.2432,67.9401,74198.171638689,0
+KNSL.US,D,20190401,000000,68.2746,68.3336,66.9128,67.7005,40396.070148834,0
+KNSL.US,D,20190402,000000,67.6506,67.7005,65.0456,65.5807,130560.37914497,0
+KNSL.US,D,20190403,000000,66.064,67.8303,64.9367,67.1643,108790.46773242,0
+KNSL.US,D,20190404,000000,67.1543,67.1543,65.9561,66.1438,43902.370919655,0
+KNSL.US,D,20190405,000000,66.084,67.1344,65.9661,67.1054,61745.345650573,0
+KNSL.US,D,20190408,000000,67.0954,67.8803,66.6321,67.6206,53763.278485922,0
+KNSL.US,D,20190409,000000,67.6016,67.9201,67.0655,67.5218,41547.811333194,0
+KNSL.US,D,20190410,000000,67.5218,68.5413,67.392,67.5916,28644.304012069,0
+KNSL.US,D,20190411,000000,67.6506,68.601,67.6506,68.5313,59160.437827241,0
+KNSL.US,D,20190412,000000,68.7909,69.0973,65.9362,68.5113,48070.672492965,0
+KNSL.US,D,20190415,000000,68.601,68.7909,67.6116,67.8103,18006.221524877,0
+KNSL.US,D,20190416,000000,68.1368,68.671,67.8503,68.3835,24574.150817948,0
+KNSL.US,D,20190417,000000,68.4133,68.7509,67.1254,67.8503,28453.014824058,0
+KNSL.US,D,20190418,000000,67.6705,68.721,67.4418,68.671,23150.999319709,0
+KNSL.US,D,20190422,000000,68.5513,69.0195,68.3536,68.9896,19188.008131437,0
+KNSL.US,D,20190423,000000,68.9096,70.8308,68.2347,69.9001,120872.73351339,0
+KNSL.US,D,20190424,000000,69.6425,71.6496,69.6425,71.4458,59114.368179867,0
+KNSL.US,D,20190425,000000,71.2271,72,70.2367,71.7733,62815.964194992,0
+KNSL.US,D,20190426,000000,72.03,72.4273,70.5442,70.7518,49946.508352361,0
+KNSL.US,D,20190429,000000,70.3545,70.9905,69.7614,70.7618,45991.529276676,0
+KNSL.US,D,20190430,000000,70.8108,72.2386,70.0588,71.93,144808.91986662,0
+KNSL.US,D,20190501,000000,71.7923,73.7943,70.712,73.2291,100089.3134631,0
+KNSL.US,D,20190502,000000,72.7738,73.7444,71.6945,73.4548,75045.452544748,0
+KNSL.US,D,20190503,000000,75.3,84.4251,74.628,81.0952,297625.94626378,0
+KNSL.US,D,20190506,000000,80.7677,82.2356,80.5311,81.0763,126915.86943203,0
+KNSL.US,D,20190507,000000,80.3534,81.4526,78.9754,79.4428,61804.434980901,0
+KNSL.US,D,20190508,000000,79.5396,80.1347,79.1152,79.3139,37835.198663261,0
+KNSL.US,D,20190509,000000,79.0753,80.1647,78.8826,80.0258,61210.537135402,0
+KNSL.US,D,20190510,000000,80.1647,81.4227,79.7573,81.3429,48198.866294354,0
+KNSL.US,D,20190513,000000,80.9674,81.2939,79.8771,81.1251,168202.28559207,0
+KNSL.US,D,20190514,000000,81.4128,81.9379,80.9934,81.4028,157207.66409477,0
+KNSL.US,D,20190515,000000,81.7602,85.0193,80.9764,84.6239,191919.14036323,0
+KNSL.US,D,20190516,000000,85.206,87.0391,85.0103,85.862,130906.90301435,0
+KNSL.US,D,20190517,000000,85.167,85.7032,83.1491,84.2374,85181.776481189,0
+KNSL.US,D,20190520,000000,84.0088,84.0088,82.9434,83.236,137796.31832497,0
+KNSL.US,D,20190521,000000,83.5734,84.0887,82.9584,83.2161,81865.763384306,0
+KNSL.US,D,20190522,000000,83.1371,84.9793,82.9514,83.8691,81572.319760813,0
+KNSL.US,D,20190523,000000,83.3248,83.7501,82.563,83.2859,52155.848398186,0
+KNSL.US,D,20190524,000000,82.7796,84.8016,82.7796,84.6139,38282.875454052,0
+KNSL.US,D,20190528,000000,85.0393,85.8719,84.9593,85.2459,69444.985846539,0
+KNSL.US,D,20190529,000000,84.8116,84.8905,81.6014,81.859,100793.37785667,0
+KNSL.US,D,20190530,000000,82.2754,83.7152,82.1766,83.1271,89032.598093245,0
+KNSL.US,D,20190531,000000,82.4332,83.9898,80.7757,83.0971,121509.69646405,0
+KNSL.US,D,20190603,000000,83.3748,86.5001,83.0083,86.4011,110397.89782016,0
+KNSL.US,D,20190604,000000,86.6068,87.1431,85.0313,85.6073,118198.69093753,0
+KNSL.US,D,20190605,000000,85.7751,88.2444,85.2279,85.6663,63375.810561998,0
+KNSL.US,D,20190606,000000,85.7152,86.8145,85.6073,86.7946,47293.497572039,0
+KNSL.US,D,20190607,000000,86.9834,88.2643,86.6458,86.6458,52782.796208106,0
+KNSL.US,D,20190610,000000,86.1716,86.9534,85.5375,86.2314,65090.402655584,0
+KNSL.US,D,20190611,000000,86.7846,88.9183,85.7751,86.4111,50196.8868707,0
+KNSL.US,D,20190612,000000,86.1716,86.9734,85.9199,86.53,43823.25130786,0
+KNSL.US,D,20190613,000000,86.6068,88.7886,86.6068,88.6099,59915.579438552,0
+KNSL.US,D,20190614,000000,88.7786,90.497,88.5109,88.5109,72334.353948172,0
+KNSL.US,D,20190617,000000,88.7586,88.9982,87.3218,87.6214,69074.425639397,0
+KNSL.US,D,20190618,000000,87.6503,88.4112,85.6473,86.1326,92622.024532154,0
+KNSL.US,D,20190619,000000,86.0527,88.0576,86.0527,88.0277,69691.358308585,0
+KNSL.US,D,20190620,000000,88.3422,89.3956,87.4017,88.8585,58154.917697591,0
+KNSL.US,D,20190621,000000,88.4112,89.3757,86.1616,86.7057,140804.86660133,0
+KNSL.US,D,20190624,000000,86.8744,88.7586,86.7547,88.2643,148712.82172456,0
+KNSL.US,D,20190625,000000,88.5209,89.3507,86.3712,86.6358,130847.81368403,0
+KNSL.US,D,20190626,000000,87.5714,90.3681,86.7747,86.8145,196709.38217609,0
+KNSL.US,D,20190627,000000,87.1031,89.9388,87.1031,89.9388,133606.98495612,0
+KNSL.US,D,20190628,000000,90.2284,92.7766,90.2274,90.7257,251209.77502,0
+KNSL.US,D,20190701,000000,97.6771,98.8782,90.8045,92.2323,156311.30899912,0
+KNSL.US,D,20190702,000000,92.7266,93.6581,92.1116,93.6193,77882.741914567,0
+KNSL.US,D,20190703,000000,94.0566,95.4415,93.4604,93.7481,59288.63162863,0
+KNSL.US,D,20190705,000000,93.9477,95.0671,93.0062,94.9882,111605.72379263,0
+KNSL.US,D,20190708,000000,94.7795,95.2069,93.4704,93.9577,79253.814680992,0
+KNSL.US,D,20190709,000000,93.838,95.2369,93.5304,95.0969,74710.946844247,0
+KNSL.US,D,20190710,000000,95.2169,95.8499,93.8978,94.1954,87560.372405411,0
+KNSL.US,D,20190711,000000,94.1764,94.7466,93.5004,94.2144,125568.83300336,0
+KNSL.US,D,20190712,000000,93.798,95.3266,93.6881,95.1869,78921.312008637,0
+KNSL.US,D,20190715,000000,95.8399,96.465,94.7096,95.9597,103419.347757,0
+KNSL.US,D,20190716,000000,96.1294,97.08,93.8878,93.8878,86156.249674565,0
+KNSL.US,D,20190717,000000,93.788,94.1734,91.0841,91.2379,171628.46523703,0
+KNSL.US,D,20190718,000000,90.9414,91.3477,90.1385,90.9414,168741.10016353,0
+KNSL.US,D,20190719,000000,91.4376,91.4626,89.8899,90.0187,88501.795634365,0
+KNSL.US,D,20190722,000000,90.3581,91.1281,89.4046,89.6114,67260.683652548,0
+KNSL.US,D,20190723,000000,89.9188,89.9188,87.9688,89.0482,87773.694903035,0
+KNSL.US,D,20190724,000000,88.9883,89.9089,88.7686,89.6912,155328.82369315,0
+KNSL.US,D,20190725,000000,89.7611,90.4531,88.3622,88.5799,133903.43312184,0
+KNSL.US,D,20190726,000000,88.7096,90.2884,87.9788,89.9188,139411.7605253,0
+KNSL.US,D,20190729,000000,90.0887,90.0887,87.213,87.2419,127025.03446602,0
+KNSL.US,D,20190730,000000,87.4017,90.3781,87.1031,90.1584,125014.9957208,0
+KNSL.US,D,20190731,000000,90.3781,91.5065,88.6099,89.1181,126171.74447552,0
+KNSL.US,D,20190801,000000,88.8585,90.0187,88.3323,89.2379,123286.38243018,0
+KNSL.US,D,20190802,000000,90.6957,92.7366,88.2843,89.4146,177336.09394108,0
+KNSL.US,D,20190805,000000,88.4611,91.3477,88.2843,91.2679,178932.50737401,0
+KNSL.US,D,20190806,000000,91.7152,94.2593,91.7152,92.3712,148578.61883872,0
+KNSL.US,D,20190807,000000,89.2579,95.1719,89.2579,94.6696,149299.70897155,0
+KNSL.US,D,20190808,000000,94.451,95.3766,90.5768,92.3012,539663.85539999,0
+KNSL.US,D,20190809,000000,91.7949,94.0566,91.7949,92.7865,134595.47934653,0
+KNSL.US,D,20190812,000000,92.8364,94.3821,92.5199,94.2244,93680.624907692,0
+KNSL.US,D,20190813,000000,94.3142,95.4165,93.6581,95.2867,93973.067017112,0
+KNSL.US,D,20190814,000000,94.6107,94.9382,92.2323,92.9363,61220.552276136,0
+KNSL.US,D,20190815,000000,93.2119,93.6351,92.2323,92.7466,86030.058901322,0
+KNSL.US,D,20190816,000000,93.2418,95.9797,93.2418,95.1669,86542.83410688,0
+KNSL.US,D,20190819,000000,96.0096,96.7724,94.8194,95.6922,87643.498073499,0
+KNSL.US,D,20190820,000000,95.5243,96.441,93.8579,94.0666,68372.364273974,0
+KNSL.US,D,20190821,000000,94.2642,95.0182,92.9562,93.818,65961.719899405,0
+KNSL.US,D,20190822,000000,93.7281,95.7371,93.0261,94.8783,79293.875243925,0
+KNSL.US,D,20190823,000000,94.5509,96.0246,92.1625,92.4401,106359.79307638,0
+KNSL.US,D,20190826,000000,93.2019,94.1864,92.3212,94.0467,116045.43567981,0
+KNSL.US,D,20190827,000000,93.8679,95.6922,93.8679,94.9282,95625.56523815,0
+KNSL.US,D,20190828,000000,94.1944,97.5792,94.1944,96.9133,120405.02644113,0
+KNSL.US,D,20190829,000000,97.9067,99.2567,97.4504,97.6292,131903.40951734,0
+KNSL.US,D,20190830,000000,97.739,98.5608,96.8544,97.4994,75921.777358935,0
+KNSL.US,D,20190903,000000,97.5194,99.4594,97.132,98.4519,143128.37925152,0
+KNSL.US,D,20190904,000000,98.6706,100.797,98.2532,99.7889,112889.66483467,0
+KNSL.US,D,20190905,000000,100.079,102.046,99.4494,101.686,150854.0588134,0
+KNSL.US,D,20190906,000000,101.576,103.183,101.237,101.636,139871.45548497,0
+KNSL.US,D,20190909,000000,102.266,102.764,99.5392,99.9184,170691.04806437,0
+KNSL.US,D,20190910,000000,99.759,99.9587,95.3166,97.082,187422.34217386,0
+KNSL.US,D,20190911,000000,97.729,100.807,97.072,98.5409,171508.28354823,0
+KNSL.US,D,20190912,000000,99.0301,99.4694,97.1619,97.6292,156802.05089506,0
+KNSL.US,D,20190913,000000,98.0056,101.237,96.8044,100.927,134643.55202204,0
+KNSL.US,D,20190916,000000,100.367,101.666,99.5792,101.376,90014.081885134,0
+KNSL.US,D,20190917,000000,101.486,103.993,100.059,100.917,190973.71107798,0
+KNSL.US,D,20190918,000000,101.127,102.106,100.219,101.616,228866.9975575,0
+KNSL.US,D,20190919,000000,101.706,102.724,100.039,100.427,261326.06867498,0
+KNSL.US,D,20190920,000000,100.329,102.605,98.6406,98.7305,428085.17248735,0
+KNSL.US,D,20190923,000000,98.3322,100.249,97.3217,97.4794,266262.53154256,0
+KNSL.US,D,20190924,000000,98.0056,100.697,97.4504,100.009,250422.58495835,0
+KNSL.US,D,20190925,000000,100.249,101.416,98.6906,101.346,136919.99351078,0
+KNSL.US,D,20190926,000000,102.156,102.834,101.257,101.766,70844.101007018,0
+KNSL.US,D,20190927,000000,102.206,102.326,99.2467,100.467,91782.755738681,0
+KNSL.US,D,20190930,000000,100.617,102.953,100.009,102.565,150481.49557811,0
+KNSL.US,D,20191001,000000,103.153,103.573,100.887,101.057,90478.784415171,0
+KNSL.US,D,20191002,000000,100.367,101.177,98.7205,100.219,133304.52770596,0
+KNSL.US,D,20191003,000000,99.9987,101.257,99.5792,100.867,114708.41439188,0
+KNSL.US,D,20191004,000000,101.306,103.513,101.007,103.473,77989.903920416,0
+KNSL.US,D,20191007,000000,103.613,104.103,101.706,102.166,88906.407320001,0
+KNSL.US,D,20191008,000000,101.816,102.515,100.437,100.727,125169.22888809,0
+KNSL.US,D,20191009,000000,101.626,103.193,101.316,102.784,90323.549733801,0
+KNSL.US,D,20191010,000000,102.983,103.973,102.376,103.393,91415.20007376,0
+KNSL.US,D,20191011,000000,104.003,105.21,103.133,104.033,99678.692693024,0
+KNSL.US,D,20191014,000000,104.871,105.55,103.273,104.143,68219.132620751,0
+KNSL.US,D,20191015,000000,103.963,105.57,101.686,102.276,136148.8276743,0
+KNSL.US,D,20191016,000000,101.966,103.503,99.6092,103.113,117556.72041651,0
+KNSL.US,D,20191017,000000,103.583,105.49,102.754,104.861,88131.235427224,0
+KNSL.US,D,20191018,000000,104.871,106.988,104.363,106.11,127145.21615482,0
+KNSL.US,D,20191021,000000,106.808,107.447,105.98,106.618,176966.53524802,0
+KNSL.US,D,20191022,000000,106.449,106.628,104.681,104.751,86831.270160007,0
+KNSL.US,D,20191023,000000,104.393,106.08,102.734,103.673,123398.55200639,0
+KNSL.US,D,20191024,000000,104.522,105.76,103.473,104.941,88700.095420891,0
+KNSL.US,D,20191025,000000,105.3,106.469,104.631,104.841,100630.13106271,0
+KNSL.US,D,20191028,000000,104.841,106.17,104.542,105.19,118760.54033268,0
+KNSL.US,D,20191029,000000,105.22,107.308,105.18,106.908,80242.309071395,0
+KNSL.US,D,20191030,000000,106.918,107.128,105.42,105.89,105457.42889629,0
+KNSL.US,D,20191031,000000,106.07,106.07,103.983,104.941,175341.07790695,0
+KNSL.US,D,20191101,000000,103.893,104.473,86.2244,92.9942,906820.91772063,0
+KNSL.US,D,20191104,000000,94.3032,96.1624,84.8885,85.7172,405111.44115862,0
+KNSL.US,D,20191105,000000,84.0108,87.3458,81.4098,84.8746,382956.94834191,0
+KNSL.US,D,20191106,000000,85.191,87.3058,85.191,87.0761,181867.94512302,0
+KNSL.US,D,20191107,000000,87.0961,88.1795,84.5161,85.4096,175748.69413482,0
+KNSL.US,D,20191108,000000,86.3343,87.7731,85.6973,86.8075,150118.94748355,0
+KNSL.US,D,20191111,000000,86.6788,87.1411,84.7746,86.3143,104051.30313729,0
+KNSL.US,D,20191112,000000,86.5629,88.5059,86.2944,88.3163,102049.27650466,0
+KNSL.US,D,20191113,000000,97.2817,100.209,95.7829,98.0256,1071632.0766604,0
+KNSL.US,D,20191114,000000,96.9133,97.7191,95.0969,96.2632,682045.1051528,0
+KNSL.US,D,20191115,000000,96.2392,97.1619,94.2434,94.2632,3234118.2895909,0
+KNSL.US,D,20191118,000000,93.8868,95.0382,92.2543,93.0641,408105.96823796,0
+KNSL.US,D,20191119,000000,92.5569,95.7579,92.4191,94.9582,207076.05434941,0
+KNSL.US,D,20191120,000000,93.9967,95.2668,93.9967,95.1869,201040.93054336,0
+KNSL.US,D,20191121,000000,95.1369,96.427,94.2334,95.0571,181488.37128922,0
+KNSL.US,D,20191122,000000,94.4709,95.2966,93.9967,94.5609,307316.59643758,0
+KNSL.US,D,20191125,000000,94.8983,99.0301,94.8983,98.0555,331925.8002481,0
+KNSL.US,D,20191126,000000,98.2332,101.207,97.9856,100.039,508884.32338353,0
+KNSL.US,D,20191127,000000,100.009,101.296,99.6292,100.597,123357.48992938,0
+KNSL.US,D,20191129,000000,100.417,101.516,100.089,100.597,89863.854774131,0
+KNSL.US,D,20191202,000000,100.747,101.766,100.069,101.456,238915.18825549,0
+KNSL.US,D,20191203,000000,101.057,101.576,98.8683,101.426,181578.50755582,0
+KNSL.US,D,20191204,000000,101.886,101.886,98.8194,98.8293,119890.24820743,0
+KNSL.US,D,20191205,000000,98.3512,99.719,95.4325,96.7116,363254.16197677,0
+KNSL.US,D,20191206,000000,96.7414,98.5997,96.444,96.7116,154882.14841643,0
+KNSL.US,D,20191209,000000,96.424,97.8469,93.812,95.1729,269434.32661286,0
+KNSL.US,D,20191210,000000,95.3426,95.9777,94.7456,95.4825,140013.67048338,0
+KNSL.US,D,20191211,000000,95.1029,95.4475,94.0906,95.2828,121162.17108059,0
+KNSL.US,D,20191212,000000,95.0242,96.1774,94.9093,95.5024,170479.72859489,0
+KNSL.US,D,20191213,000000,95.6012,98.1624,94.8644,97.8559,158721.95337368,0
+KNSL.US,D,20191216,000000,98.0935,100.447,97.3696,99.6192,179590.50212022,0
+KNSL.US,D,20191217,000000,99.2357,101.936,99.2357,101.586,245160.63001693,0
+KNSL.US,D,20191218,000000,101.306,102.635,101.047,102.226,313874.51058992,0
+KNSL.US,D,20191219,000000,101.966,102.645,101.596,101.626,187305.16502727,0
+KNSL.US,D,20191220,000000,102.246,103.793,101.986,102.665,413876.69232864,0
+KNSL.US,D,20191223,000000,102.376,102.804,96.7714,97.1898,147148.45674198,0
+KNSL.US,D,20191224,000000,97.4095,99.3276,96.9313,98.8982,57793.371117109,0
+KNSL.US,D,20191226,000000,98.7195,98.8493,97.8509,98.4709,83661.478117834,0
+KNSL.US,D,20191227,000000,98.5698,100.149,97.6971,100.029,178405.71097143,0
+KNSL.US,D,20191230,000000,100.289,100.767,99.4594,99.6192,90010.07582884,0
+KNSL.US,D,20191231,000000,99.6691,101.566,99.5892,100.997,134397.17955999,0
+KNSL.US,D,20200102,000000,101.266,102.804,100.209,102.804,172938.44564498,0
+KNSL.US,D,20200103,000000,101.856,104.183,101.296,104.013,137858.41219751,0
+KNSL.US,D,20200106,000000,103.523,106.429,103.083,106.17,186250.57070803,0
+KNSL.US,D,20200107,000000,105.5,106.948,104.711,105.16,220395.19001097,0
+KNSL.US,D,20200108,000000,104.761,106.519,104.631,104.861,232000.73509303,0
+KNSL.US,D,20200109,000000,105.65,107.607,103.963,106.12,253153.71383638,0
+KNSL.US,D,20200110,000000,106.12,106.449,102.495,103.423,200151.58604622,0
+KNSL.US,D,20200113,000000,103.323,105.23,103.013,105.13,128228.85438219,0
+KNSL.US,D,20200114,000000,105.011,105.82,104.263,105.18,104347.75130301,0
+KNSL.US,D,20200115,000000,105.28,107.597,104.681,107.408,96007.142100099,0
+KNSL.US,D,20200116,000000,107.288,108.955,106.878,108.366,120504.1763344,0
+KNSL.US,D,20200117,000000,109.365,109.475,107.717,108.486,104867.53710708,0
+KNSL.US,D,20200121,000000,108.556,110.013,108.336,109.754,125701.03286105,0
+KNSL.US,D,20200122,000000,109.823,111.471,109.544,110.912,106272.661352,0
+KNSL.US,D,20200123,000000,110.453,110.453,104.841,108.516,296432.14148834,0
+KNSL.US,D,20200124,000000,108.805,111.241,108.526,110.852,175203.87047892,0
+KNSL.US,D,20200127,000000,109.534,112.091,108.835,111.891,133158.30665126,0
+KNSL.US,D,20200128,000000,112.74,115.575,112.44,115.395,275082.86598661,0
+KNSL.US,D,20200129,000000,115.615,116.654,110.852,112.58,237735.40467707,0
+KNSL.US,D,20200130,000000,112.041,114.656,111.381,114.368,282192.61439336,0
+KNSL.US,D,20200131,000000,114.437,116.484,112.24,113.458,293366.5069098,0
+KNSL.US,D,20200203,000000,113.688,115.155,113.388,114.218,177169.84260491,0
+KNSL.US,D,20200204,000000,116.654,116.982,114.975,115.975,247505.17446266,0
+KNSL.US,D,20200205,000000,116.604,117.941,114.756,117.652,222527.41347315,0
+KNSL.US,D,20200206,000000,117.941,119.808,117.392,119.578,172756.17008363,0
+KNSL.US,D,20200207,000000,120.168,120.878,118.761,120.008,185149.90674142,0
+KNSL.US,D,20200210,000000,120.478,121.935,120.048,121.705,193309.24189705,0
+KNSL.US,D,20200211,000000,122.155,122.435,119.868,122.285,172549.85818451,0
+KNSL.US,D,20200212,000000,122.385,123.373,119.598,123.273,143719.2725548,0
+KNSL.US,D,20200213,000000,122.585,125.85,122.115,125.63,108502.03167929,0
+KNSL.US,D,20200214,000000,125.89,126.279,124.981,125.999,117562.72950095,0
+KNSL.US,D,20200218,000000,125.999,126.718,125.151,126.119,97710.717538879,0
+KNSL.US,D,20200219,000000,126.329,128.536,125.76,126.868,161285.82940147,0
+KNSL.US,D,20200220,000000,127.088,127.188,122.944,124.242,245599.29318106,0
+KNSL.US,D,20200221,000000,125.83,127.746,119.309,125.59,241418.97343888,0
+KNSL.US,D,20200224,000000,120.218,126.628,120.218,125.54,139060.22908555,0
+KNSL.US,D,20200225,000000,126.239,130.383,125.46,129.583,238297.25407222,0
+KNSL.US,D,20200226,000000,129.923,131.73,125.011,126.728,156683.8722344,0
+KNSL.US,D,20200227,000000,124.481,126.239,122.355,122.495,174415.67890318,0
+KNSL.US,D,20200228,000000,118.151,121.436,115.575,120.758,234468.46576978,0
+KNSL.US,D,20200302,000000,122.774,128.646,121.925,128.616,194861.58871075,0
+KNSL.US,D,20200303,000000,129.185,130.912,126.538,128.046,141848.44426577,0
+KNSL.US,D,20200304,000000,129.373,131.89,128.146,131.002,156648.81924183,0
+KNSL.US,D,20200305,000000,127.178,130.713,127.178,128.126,174115.22468118,0
+KNSL.US,D,20200306,000000,125.79,126.558,119.728,124.801,165000.44509956,0
+KNSL.US,D,20200309,000000,119.16,120.098,110.163,113.458,244472.58984854,0
+KNSL.US,D,20200310,000000,117.312,119.12,111.361,118.171,181212.95491905,0
+KNSL.US,D,20200311,000000,115.745,117.402,111.961,114.208,138638.59166067,0
+KNSL.US,D,20200312,000000,106.698,110.063,99.4294,99.769,291672.94661176,0
+KNSL.US,D,20200313,000000,103.293,104.373,95.6092,103.923,274221.56388351,0
+KNSL.US,D,20200316,000000,92.4481,92.4481,82.6569,83.8281,464411.08944205,0
+KNSL.US,D,20200317,000000,86.1746,98.8882,80.4481,97.2987,371728.9740655,0
+KNSL.US,D,20200318,000000,89.3257,94.4091,83.5994,92.7446,213385.59301155,0
+KNSL.US,D,20200319,000000,91.0351,100.349,86.5869,97.8259,233501.00317491,0
+KNSL.US,D,20200320,000000,98.3512,100.597,84.2764,85.857,336388.54695898,0
+KNSL.US,D,20200323,000000,85.179,88.4591,83.3408,87.0981,256810.24171821,0
+KNSL.US,D,20200324,000000,90.8884,95.3706,88.2134,94.3052,201855.161485,0
+KNSL.US,D,20200325,000000,94.7226,97.2018,91.6103,92.2193,160945.31461653,0
+KNSL.US,D,20200326,000000,92.2992,102.006,92.2992,101.996,163259.81364006,0
+KNSL.US,D,20200327,000000,98.3512,103.023,97.2387,98.3112,118240.75452862,0
+KNSL.US,D,20200330,000000,99.8488,108.426,97.4384,106.419,146628.6709379,0
+KNSL.US,D,20200331,000000,106.249,106.369,100.577,103.913,225132.35157795,0
+KNSL.US,D,20200401,000000,100.957,102.525,97.8359,99.4294,145228.55426334,0
+KNSL.US,D,20200402,000000,99.2977,104.273,97.9447,101.386,110888.63971611,0
+KNSL.US,D,20200403,000000,101.926,104.373,97.2537,98.9282,136072.71260473,0
+KNSL.US,D,20200406,000000,103.753,108.266,102.256,106.858,146485.45442541,0
+KNSL.US,D,20200407,000000,110.762,113.948,106.04,107.318,139825.3858376,0
+KNSL.US,D,20200408,000000,108.186,108.935,105.65,106.948,158604.7762271,0
+KNSL.US,D,20200409,000000,109.544,113.528,108.815,112.29,153435.9620945,0
+KNSL.US,D,20200413,000000,113.318,114.018,107.068,108.136,89437.209778881,0
+KNSL.US,D,20200414,000000,112.73,113.998,111.201,112.4,161735.50922041,0
+KNSL.US,D,20200415,000000,110.333,112.52,106.369,107.388,156069.94410744,0
+KNSL.US,D,20200416,000000,107.577,109.933,104.881,109.095,207350.46920551,0
+KNSL.US,D,20200417,000000,112.24,114.148,110.353,113.328,215608.95425441,0
+KNSL.US,D,20200420,000000,112.121,114.138,111.321,112.67,125028.01540375,0
+KNSL.US,D,20200421,000000,109.893,112.779,108.356,109.873,152700.85076467,0
+KNSL.US,D,20200422,000000,111.981,112.38,105.09,105.37,201004.87603673,0
+KNSL.US,D,20200423,000000,105.34,106.678,102.933,105.27,232707.80402881,0
+KNSL.US,D,20200424,000000,106.578,106.708,102.635,103.163,179069.71480206,0
+KNSL.US,D,20200427,000000,103.133,110.722,103.073,108.236,212278.91996049,0
+KNSL.US,D,20200428,000000,110.393,113.218,108.186,110.653,195869.11186855,0
+KNSL.US,D,20200429,000000,114.128,119.588,112.53,116.982,280462.99958867,0
+KNSL.US,D,20200430,000000,114.566,115.665,107.208,107.956,253847.76308923,0
+KNSL.US,D,20200501,000000,104.661,120.648,101.516,118.931,371100.02322744,0
+KNSL.US,D,20200504,000000,116.874,118.701,114.477,115.845,226260.05642455,0
+KNSL.US,D,20200505,000000,116.784,130.263,116.654,127.716,373865.20358398,0
+KNSL.US,D,20200506,000000,132.19,133.917,128.236,128.386,272992.70611551,0
+KNSL.US,D,20200507,000000,131.76,133.379,129.713,130.613,157874.67246762,0
+KNSL.US,D,20200508,000000,132.989,136.043,132.21,134.846,150181.0413561,0
+KNSL.US,D,20200511,000000,134.856,136.573,132.759,134.366,133127.25971499,0
+KNSL.US,D,20200512,000000,134.426,135.635,131.052,131.052,142321.1589084,0
+KNSL.US,D,20200513,000000,130.833,131.022,127.437,130.323,148837.00946965,0
+KNSL.US,D,20200514,000000,127.976,129.933,126.378,129.623,103727.8140916,0
+KNSL.US,D,20200515,000000,128.466,133.259,127.986,132.23,126371.04577612,0
+KNSL.US,D,20200518,000000,135.685,139.688,135.206,138.32,155667.33544995,0
+KNSL.US,D,20200519,000000,137.911,139.149,134.376,136.283,163874.74328109,0
+KNSL.US,D,20200520,000000,138.48,144.991,137.492,141.706,152986.28227558,0
+KNSL.US,D,20200521,000000,141.346,145.031,140.348,143.813,128410.12842948,0
+KNSL.US,D,20200522,000000,144.441,150.042,143.033,149.164,95974.092135678,0
+KNSL.US,D,20200526,000000,153.858,155.405,146.638,147.567,171191.80510105,0
+KNSL.US,D,20200527,000000,150.382,150.981,144.381,150.532,163398.02258218,0
+KNSL.US,D,20200528,000000,151.591,151.591,146.698,147.208,245197.68603765,0
+KNSL.US,D,20200529,000000,146.398,149.164,145.141,148.435,168208.29467652,0
+KNSL.US,D,20200601,000000,148.695,151.261,146.708,149.924,153568.16195219,0
+KNSL.US,D,20200602,000000,149.634,150.771,147.856,150.402,112893.67089096,0
+KNSL.US,D,20200603,000000,150.013,158.041,148.315,154.995,105083.86414693,0
+KNSL.US,D,20200604,000000,153.638,154.596,151.591,153.578,142632.6297852,0
+KNSL.US,D,20200605,000000,158.261,159.129,155.295,156.353,195724.89384198,0
+KNSL.US,D,20200608,000000,158.959,159.109,156.393,157.961,172702.08832366,0
+KNSL.US,D,20200609,000000,157.521,159.898,157.013,157.241,140291.0898817,0
+KNSL.US,D,20200610,000000,156.833,159.299,156.253,157.261,128811.73557289,0
+KNSL.US,D,20200611,000000,153.138,156.923,150.442,150.572,167199.77000465,0
+KNSL.US,D,20200612,000000,154.666,155.165,147.946,151.131,140167.90365067,0
+KNSL.US,D,20200615,000000,147.557,155.335,147.218,153.138,280160.54233853,0
+KNSL.US,D,20200616,000000,154.685,158.261,153.698,155.375,165081.5677395,0
+KNSL.US,D,20200617,000000,156.144,158.191,155.285,156.004,210652.46110536,0
+KNSL.US,D,20200618,000000,153.298,156.483,150.931,151.511,255409.12352959,0
+KNSL.US,D,20200619,000000,153.038,156.563,151.561,151.701,281954.2540439,0
+KNSL.US,D,20200622,000000,151.701,155.405,151.211,155.105,173623.48127115,0
+KNSL.US,D,20200623,000000,157.182,157.182,150.562,150.771,293366.5069098,0
+KNSL.US,D,20200624,000000,149.204,151.161,148.085,148.245,132880.88725294,0
+KNSL.US,D,20200625,000000,147.258,149.464,144.501,149.024,124677.48547808,0
+KNSL.US,D,20200626,000000,147.547,148.925,143.543,144.441,300426.17961289,0
+KNSL.US,D,20200629,000000,144.451,152.758,141.086,150.961,221103.26046084,0
+KNSL.US,D,20200630,000000,154.186,157.142,153.278,154.376,207089.07403235,0
+KNSL.US,D,20200701,000000,155.355,157.521,155.065,156.094,102814.4332567,0
+KNSL.US,D,20200702,000000,158.55,159.938,152.25,152.928,118676.41315052,0
+KNSL.US,D,20200706,000000,156.273,158.56,153.378,154.745,107497.51306372,0
+KNSL.US,D,20200707,000000,155.295,156.633,153.098,154.127,98536.966649398,0
+KNSL.US,D,20200708,000000,153.878,157.341,153.688,157.132,87649.507157939,0
+KNSL.US,D,20200709,000000,157.132,157.331,152.11,153.538,125715.05405807,0
+KNSL.US,D,20200710,000000,154.186,158.161,152.528,157.381,62914.112574181,0
+KNSL.US,D,20200713,000000,159.049,161.995,155.385,156.004,136640.57108432,0
+KNSL.US,D,20200714,000000,155.305,156.893,152.338,156.713,118849.67508522,0
+KNSL.US,D,20200715,000000,159.389,163.932,156.533,158.49,179990.10623548,0
+KNSL.US,D,20200716,000000,157.003,161.845,157.003,161.146,84277.409272948,0
+KNSL.US,D,20200717,000000,159.668,162.075,157.451,161.206,86100.164886457,0
+KNSL.US,D,20200720,000000,160.986,163.793,160.806,161.596,75578.258031773,0
+KNSL.US,D,20200721,000000,162.284,166.209,161.656,162.773,79488.168974158,0
+KNSL.US,D,20200722,000000,162.563,165.19,162.563,164.012,62313.204130167,0
+KNSL.US,D,20200723,000000,163.573,170.502,163.163,167.126,122937.85553266,0
+KNSL.US,D,20200724,000000,165.609,166.787,162.903,165.24,82098.114649324,0
+KNSL.US,D,20200727,000000,165.849,169.843,164.251,168.206,86544.837135026,0
+KNSL.US,D,20200728,000000,167.796,168.446,163.503,163.513,92935.498437115,0
+KNSL.US,D,20200729,000000,163.902,166.309,163.902,165.749,113222.16750703,0
+KNSL.US,D,20200730,000000,163.942,168.556,163.942,165.04,127759.14428179,0
+KNSL.US,D,20200731,000000,168.106,193.966,168.106,193.866,349842.88702045,0
+KNSL.US,D,20200803,000000,195.983,197.64,192.508,194.596,184663.17090176,0
+KNSL.US,D,20200804,000000,190.301,196.033,189.054,193.388,137106.27512842,0
+KNSL.US,D,20200805,000000,197.132,208.874,194.975,206.786,417599.32013931,0
+KNSL.US,D,20200806,000000,208.984,210.971,201.705,205.329,129317.50017993,0
+KNSL.US,D,20200807,000000,205.379,208.105,201.246,204.62,103450.39469328,0
+KNSL.US,D,20200810,000000,206.816,208.245,199.977,200.386,106486.9853637,0
+KNSL.US,D,20200811,000000,200.896,201.016,195.394,196.343,125930.37958384,0
+KNSL.US,D,20200812,000000,198.38,199.578,192.149,193.806,143911.56325689,0
+KNSL.US,D,20200813,000000,193.328,203.362,191.331,201.506,108743.39657098,0
+KNSL.US,D,20200814,000000,201.096,202.123,194.506,195.893,119953.34359406,0
+KNSL.US,D,20200817,000000,197.321,199.199,195.544,197.002,54831.894002194,0
+KNSL.US,D,20200818,000000,197.62,198.519,195.893,197.351,52621.552442296,0
+KNSL.US,D,20200819,000000,198.22,201.136,196.962,200.106,105600.64540878,0
+KNSL.US,D,20200820,000000,198.28,203.392,195.055,201.576,63601.151228504,0
+KNSL.US,D,20200821,000000,201.666,204.87,201.636,204.131,94677.131410682,0
+KNSL.US,D,20200824,000000,206.058,206.628,200.926,202.573,83561.326710498,0
+KNSL.US,D,20200825,000000,202.233,203.762,201.416,201.993,128429.15719686,0
+KNSL.US,D,20200826,000000,203.333,205.379,201.904,202.873,88130.23391315,0
+KNSL.US,D,20200827,000000,203.193,208.874,201.476,207.446,153095.44730957,0
+KNSL.US,D,20200828,000000,209.523,211.181,203.502,203.562,120233.76753459,0
+KNSL.US,D,20200831,000000,202.993,208.055,201.586,206.198,128260.90283255,0
+KNSL.US,D,20200901,000000,206.198,209.603,206.088,208.944,91589.463522523,0
+KNSL.US,D,20200902,000000,208.694,210.191,206.856,208.025,80911.320472397,0
+KNSL.US,D,20200903,000000,207.975,208.175,195.743,198.23,145614.13718159,0
+KNSL.US,D,20200904,000000,200.646,202.063,187.576,187.775,221491.8479213,0
+KNSL.US,D,20200908,000000,186.628,193.398,183.192,190.102,150142.98382131,0
+KNSL.US,D,20200909,000000,192.069,197.73,192.049,194.046,117563.73101502,0
+KNSL.US,D,20200910,000000,196.093,197.84,188.455,188.854,110503.05679786,0
+KNSL.US,D,20200911,000000,189.433,191.42,185.748,186.997,81685.490851102,0
+KNSL.US,D,20200914,000000,189.034,190.291,186.088,189.983,124056.5467526,0
+KNSL.US,D,20200915,000000,192.459,196.513,190.351,190.991,95296.067108016,0
+KNSL.US,D,20200916,000000,190.551,191.919,188.944,189.393,96707.200437375,0
+KNSL.US,D,20200917,000000,186.248,189.963,184.321,187.406,94429.757434563,0
+KNSL.US,D,20200918,000000,192.658,192.658,180.477,181.275,386042.61320192,0
+KNSL.US,D,20200921,000000,176.693,179.418,168.476,175.834,245828.63990387,0
+KNSL.US,D,20200922,000000,176.003,179.268,175.634,178.909,67021.321789016,0
+KNSL.US,D,20200923,000000,179.128,183.322,174.516,174.935,133137.27485572,0
+KNSL.US,D,20200924,000000,174.506,178.819,172.898,172.928,67578.163613802,0
+KNSL.US,D,20200925,000000,171.28,176.413,171.26,174.816,86333.517665549,0
+KNSL.US,D,20200928,000000,176.803,182.784,176.803,181.885,133430.71847921,0
+KNSL.US,D,20200929,000000,181.745,185.598,181.635,185.349,113987.32425907,0
+KNSL.US,D,20200930,000000,185.349,190.961,185.349,189.234,291520.7164726,0
+KNSL.US,D,20201001,000000,190.063,191.101,186.458,188.704,143275.6018203,0
+KNSL.US,D,20201002,000000,185.458,198.14,184.101,194.945,174462.75006462,0
+KNSL.US,D,20201005,000000,197.82,202.613,196.743,202.073,107444.43281783,0
+KNSL.US,D,20201006,000000,203.492,204.83,199.019,200.386,145356.74806475,0
+KNSL.US,D,20201007,000000,202.143,207.446,202.143,206.248,151512.05355959,0
+KNSL.US,D,20201008,000000,208.185,209.383,204.261,204.71,74100.0232595,0
+KNSL.US,D,20201009,000000,205.429,208.684,205.409,207.166,64657.748575894,0
+KNSL.US,D,20201012,000000,207.786,213.307,207.786,212.049,87239.887901937,0
+KNSL.US,D,20201013,000000,211.51,212.958,208.374,209.942,82584.850488975,0
+KNSL.US,D,20201014,000000,211.639,212.898,207.076,207.076,97907.014297257,0
+KNSL.US,D,20201015,000000,204.46,209.893,202.993,208.614,66886.117389112,0
+KNSL.US,D,20201016,000000,208.115,210.751,207.496,209.583,48352.097947578,0
+KNSL.US,D,20201019,000000,210.961,213.507,203.203,203.891,91008.585359977,0
+KNSL.US,D,20201020,000000,205.859,208.734,204.41,206.108,67960.741989824,0
+KNSL.US,D,20201021,000000,206.776,211.44,206.776,209.763,52194.907447047,0
+KNSL.US,D,20201022,000000,210.361,212.908,209.433,210.431,74368.429031159,0
+KNSL.US,D,20201023,000000,211.739,212.009,209.133,210.221,53444.797010595,0
+KNSL.US,D,20201026,000000,207.476,209.373,203.931,206.866,108941.6963575,0
+KNSL.US,D,20201027,000000,207.636,208.964,206.398,206.966,71111.505264603,0
+KNSL.US,D,20201028,000000,203.532,206.218,200.406,202.543,156126.02889554,0
+KNSL.US,D,20201029,000000,201.096,208.674,198.14,207.226,117474.59626249,0
+KNSL.US,D,20201030,000000,190.861,195.673,182.714,186.538,351816.87125903,0
+KNSL.US,D,20201102,000000,188.594,197.9,188.075,197.441,159953.8156839,0
+KNSL.US,D,20201103,000000,200.886,207.136,199.558,202.263,140079.77041222,0
+KNSL.US,D,20201104,000000,203.003,208.304,193.926,198.419,132130.753212,0
+KNSL.US,D,20201105,000000,201.166,205.049,201.166,203.841,57562.021366165,0
+KNSL.US,D,20201106,000000,204.54,207.456,200.156,206.578,70066.926086093,0
+KNSL.US,D,20201109,000000,208.964,217.561,204.81,210.241,171443.18513345,0
+KNSL.US,D,20201110,000000,212.288,217.571,208.344,216.581,141296.61001136,0
+KNSL.US,D,20201111,000000,217.771,221.614,213.687,221.614,88396.636656663,0
+KNSL.US,D,20201112,000000,219.678,221.025,206.636,209.403,139195.43348545,0
+KNSL.US,D,20201113,000000,210.991,212.988,207.726,211.619,72888.191230738,0
+KNSL.US,D,20201116,000000,215.284,222.703,212.918,222.563,152746.92041204,0
+KNSL.US,D,20201117,000000,223.501,232.867,220.307,231.469,203779.07001991,0
+KNSL.US,D,20201118,000000,233.276,233.276,227.716,231.579,147605.14715942,0
+KNSL.US,D,20201119,000000,231.979,234.964,225.519,231.449,128495.25712572,0
+KNSL.US,D,20201120,000000,230.291,232.419,222.314,231.12,212350.02745971,0
+KNSL.US,D,20201123,000000,232.359,234.106,228.214,230.76,120704.47914907,0
+KNSL.US,D,20201124,000000,230.76,235.663,228.084,235.193,156550.67086265,0
+KNSL.US,D,20201125,000000,236.023,238.009,231.04,237.241,108273.68647057,0
+KNSL.US,D,20201127,000000,241.444,242.403,236.352,239.657,66548.607146392,0
+KNSL.US,D,20201130,000000,238.909,242.833,236.922,239.068,158896.21682244,0
+KNSL.US,D,20201201,000000,241.105,242.683,237.78,242.024,125828.22514836,0
+KNSL.US,D,20201202,000000,242.823,243.481,239.518,240.526,111254.19235287,0
+KNSL.US,D,20201203,000000,241.016,242.173,234.356,235.263,248778.09884989,0
+KNSL.US,D,20201204,000000,235.513,244.719,233.186,243.211,148709.81718234,0
+KNSL.US,D,20201207,000000,242.902,244.539,239.558,242.393,136602.51354954,0
+KNSL.US,D,20201208,000000,241.125,241.125,231.629,234.116,143009.19907679,0
+KNSL.US,D,20201209,000000,235.073,237.72,232.009,232.698,82432.620349826,0
+KNSL.US,D,20201210,000000,230.95,237.231,228.364,237.131,67385.872911717,0
+KNSL.US,D,20201211,000000,235.933,241.115,232.837,235.503,77376.977307522,0
+KNSL.US,D,20201214,000000,238.689,241.294,235.313,238.759,119704.96810386,0
+KNSL.US,D,20201215,000000,241.744,241.744,237.77,239.028,184891.51611048,0
+KNSL.US,D,20201216,000000,240.746,249.104,239.488,246.177,164963.38907884,0
+KNSL.US,D,20201217,000000,248.734,249.661,245.159,248.454,120596.31562916,0
+KNSL.US,D,20201218,000000,250.141,251.548,243.961,245.338,281010.8277868,0
+KNSL.US,D,20201221,000000,241.165,248.054,237.959,247.974,108646.24970586,0
+KNSL.US,D,20201222,000000,231.669,234.655,213.457,217.531,770691.11881372,0
+KNSL.US,D,20201223,000000,221.295,227.286,211.679,215.064,527507.47757759,0
+KNSL.US,D,20201224,000000,214.735,217.311,204.111,206.328,287234.23623864,0
+KNSL.US,D,20201228,000000,206.428,209.883,197.132,207.046,4250043.1489489,0
+KNSL.US,D,20201229,000000,209.043,209.153,199.119,201.156,324044.88600486,0
+KNSL.US,D,20201230,000000,202.293,203.203,197.83,202.083,200748.48843394,0
+KNSL.US,D,20201231,000000,203.073,203.343,198.16,199.229,228169.94376244,0
+KNSL.US,D,20210104,000000,200.986,202.983,197.9,201.246,265011.64046494,0
+KNSL.US,D,20210105,000000,201.376,203.063,198.409,198.699,239361.8635322,0
+KNSL.US,D,20210106,000000,201.216,210.211,199.119,209.972,298353.04548104,0
+KNSL.US,D,20210107,000000,211.261,213.766,206.796,208.844,185700.73948176,0
+KNSL.US,D,20210108,000000,206.636,212.158,206.636,209.623,156019.86840377,0
+KNSL.US,D,20210111,000000,207.166,212.558,207.166,209.473,134920.97142036,0
+KNSL.US,D,20210112,000000,209.932,215.134,209.013,212.688,286502.12945101,0
+KNSL.US,D,20210113,000000,213.118,214.275,210.241,213.377,90509.831351445,0
+KNSL.US,D,20210114,000000,215.404,215.514,198.12,199.509,234903.12287762,0
+KNSL.US,D,20210115,000000,198.659,201.814,193.358,197.411,278381.85334424,0
+KNSL.US,D,20210119,000000,198.889,198.889,191.54,192.099,190433.89499244,0
+KNSL.US,D,20210120,000000,191.131,193.836,189.993,191.121,204016.4288553,0
+KNSL.US,D,20210121,000000,189.763,195.424,189.134,190.701,228434.3434778,0
+KNSL.US,D,20210122,000000,190.311,191.979,186.268,190.941,168088.11298771,0
+KNSL.US,D,20210125,000000,192.568,194.046,186.838,192.538,154108.9795518,0
+KNSL.US,D,20210126,000000,193.556,196.023,188.505,188.564,161080.51901644,0
+KNSL.US,D,20210127,000000,186.138,189.483,181.435,186.648,308927.03106754,0
+KNSL.US,D,20210128,000000,187.606,190.231,187.386,188.664,119284.33219304,0
+KNSL.US,D,20210129,000000,186.218,189.703,184.101,186.698,244044.94333921,0
+KNSL.US,D,20210201,000000,188.944,189.363,185.101,188.305,196333.81439859,0
+KNSL.US,D,20210202,000000,188.105,190.901,185.141,186.468,221544.92816719,0
+KNSL.US,D,20210203,000000,187.646,188.085,181.795,184.101,176735.18549706,0
+KNSL.US,D,20210204,000000,184.351,188.015,183.212,187.406,210025.51329544,0
+KNSL.US,D,20210205,000000,188.804,191.321,187.336,188.944,161200.70070524,0
+KNSL.US,D,20210208,000000,189.503,192.309,185.608,187.177,266200.43767001,0
+KNSL.US,D,20210209,000000,186.887,190.491,186.887,190.063,270375.74984183,0
+KNSL.US,D,20210210,000000,191.111,191.49,187.855,189.813,170445.6771164,0
+KNSL.US,D,20210211,000000,190.132,195.613,189.164,195.344,234697.81249258,0
+KNSL.US,D,20210212,000000,196.093,202.073,195.254,196.942,189080.84947934,0
+KNSL.US,D,20210216,000000,196.932,199.877,191.291,192.049,157762.50289142,0
+KNSL.US,D,20210217,000000,190.341,193.258,189.493,189.843,153142.51847101,0
+KNSL.US,D,20210218,000000,189.164,190.132,185.658,188.694,132153.78803568,0
+KNSL.US,D,20210219,000000,199.099,204.071,177.931,179.008,465310.44907993,0
+KNSL.US,D,20210222,000000,178.111,181.085,174.756,175.145,261936.99225973,0
+KNSL.US,D,20210223,000000,173.178,176.263,168.665,175.734,234207.07059663,0
+KNSL.US,D,20210224,000000,180.188,180.876,173.508,175.005,211195.28173312,0
+KNSL.US,D,20210225,000000,175.514,176.033,167.636,167.876,137062.2085092,0
+KNSL.US,D,20210226,000000,171.84,176.972,169.703,175.364,224216.96771491,0
+KNSL.US,D,20210301,000000,177.191,183.192,176.803,182.774,156477.56033529,0
+KNSL.US,D,20210302,000000,183.981,183.981,173.408,174.686,184860.46917421,0
+KNSL.US,D,20210303,000000,176.023,176.113,164.93,165.44,223894.48018328,0
+KNSL.US,D,20210304,000000,165.05,165.559,154.416,157.162,329306.84094627,0
+KNSL.US,D,20210305,000000,158.989,162.493,153.398,161.935,223371.68983699,0
+KNSL.US,D,20210308,000000,162.304,165.4,159.738,162.583,187324.19379467,0
+KNSL.US,D,20210309,000000,167.326,171.84,165.609,168.665,233532.05011119,0
+KNSL.US,D,20210310,000000,169.813,174.995,169.783,171.28,247848.69378982,0
+KNSL.US,D,20210311,000000,173.716,176.273,170.223,175.993,157921.74362908,0
+KNSL.US,D,20210312,000000,175.015,178.171,172.249,173.018,157657.34391371,0
+KNSL.US,D,20210315,000000,173.308,176.733,171.72,175.814,104176.49239647,0
+KNSL.US,D,20210316,000000,176.263,176.263,171.86,173.058,94825.355493538,0
+KNSL.US,D,20210317,000000,171.86,174.556,169.913,174.556,92189.370452464,0
+KNSL.US,D,20210318,000000,173.627,174.016,165.999,166.907,132297.00454817,0
+KNSL.US,D,20210319,000000,165.879,171.161,163.733,169.603,464995.97366091,0
+KNSL.US,D,20210322,000000,171.29,171.77,164.73,164.89,112274.73519363,0
+KNSL.US,D,20210323,000000,164.211,167.506,163.373,163.793,107084.88926549,0
+KNSL.US,D,20210324,000000,164.58,167.087,161.306,161.306,106242.6159298,0
+KNSL.US,D,20210325,000000,161.106,164.201,157.941,163.133,141734.27166141,0
+KNSL.US,D,20210326,000000,162.763,168.993,162.763,167.226,105800.94822346,0
+KNSL.US,D,20210329,000000,165.669,168.636,160.028,161.056,124399.06456568,0
+KNSL.US,D,20210330,000000,160.188,161.746,158.82,161.656,143948.6192776,0
+KNSL.US,D,20210331,000000,163.313,166.339,162.055,164.161,287560.72982655,0
+KNSL.US,D,20210401,000000,166.039,170.662,164.86,166.987,132988.04925879,0
+KNSL.US,D,20210405,000000,168.036,170.741,166.359,169.993,132461.2528562,0
+KNSL.US,D,20210406,000000,168.646,171.27,168.306,169.603,65869.580604656,0
+KNSL.US,D,20210407,000000,169.803,169.883,163.942,164.241,73827.611431547,0
+KNSL.US,D,20210408,000000,164.421,167.546,164.052,167.436,90798.267404572,0
+KNSL.US,D,20210409,000000,167.286,169.283,166.359,169.073,65511.038566394,0
+KNSL.US,D,20210412,000000,168.086,170.552,167.566,169.053,89570.411150638,0
+KNSL.US,D,20210413,000000,168.056,169.153,166.279,167.376,71158.576426052,0
+KNSL.US,D,20210414,000000,167.376,169.563,167.236,168.166,55233.50114561,0
+KNSL.US,D,20210415,000000,168.626,171.31,167.186,169.613,67355.827489516,0
+KNSL.US,D,20210416,000000,169.033,169.373,166.049,167.816,151973.75154741,0
+KNSL.US,D,20210419,000000,166.847,167.336,163.733,164.71,157242.71708734,0
+KNSL.US,D,20210420,000000,163.513,165.949,163.383,164.6,78694.969828059,0
+KNSL.US,D,20210421,000000,163.852,170.333,163.852,170.073,125010.9896645,0
+KNSL.US,D,20210422,000000,171.151,173.448,169.343,170.542,109807.00451688,0
+KNSL.US,D,20210423,000000,172.099,174.536,170.761,174.266,95742.742384733,0
+KNSL.US,D,20210426,000000,175.494,176.283,173.538,175.025,114958.79291022,0
+KNSL.US,D,20210427,000000,176.942,179.068,175.684,176.773,213891.35761859,0
+KNSL.US,D,20210428,000000,177.431,177.711,169.393,170.303,105738.85435091,0
+KNSL.US,D,20210429,000000,171.49,173.388,170.043,172.139,107074.87412476,0
+KNSL.US,D,20210430,000000,174.116,179.848,170.233,173.318,208678.47686677,0
+KNSL.US,D,20210503,000000,174.826,176.283,170.502,170.602,136291.04267272,0
+KNSL.US,D,20210504,000000,170.602,170.602,165.759,169.423,87553.361806897,0
+KNSL.US,D,20210505,000000,170.373,170.373,164.361,167.057,83046.548476793,0
+KNSL.US,D,20210506,000000,167.057,168.306,163.783,168.006,92787.274354259,0
+KNSL.US,D,20210507,000000,168.346,171.47,166.977,167.646,93046.666499258,0
+KNSL.US,D,20210510,000000,166.607,167.346,159.668,159.988,116746.49553117,0
+KNSL.US,D,20210511,000000,157.471,161.376,156.673,157.911,149643.2282987,0
+KNSL.US,D,20210512,000000,156.673,158.88,152.558,153.448,161801.60914926,0
+KNSL.US,D,20210513,000000,153.878,156.833,152.528,156.004,124272.87379244,0
+KNSL.US,D,20210514,000000,154.376,161.606,153.318,160.896,114573.20999198,0
+KNSL.US,D,20210517,000000,160.318,160.686,157.112,158.56,86473.729635818,0
+KNSL.US,D,20210518,000000,157.381,160.966,156.613,157.271,90205.371073145,0
+KNSL.US,D,20210519,000000,155.485,158.939,153.908,158.74,79525.224994872,0
+KNSL.US,D,20210520,000000,158.74,162.384,157.651,162.364,122271.84867387,0
+KNSL.US,D,20210521,000000,164.271,167.226,161.985,162.493,112736.43318144,0
+KNSL.US,D,20210524,000000,162.663,164.361,162.065,163.273,63030.288206689,0
+KNSL.US,D,20210525,000000,163.363,164.062,161.815,162.893,115440.52117951,0
+KNSL.US,D,20210526,000000,162.923,165.759,161.815,163.952,80487.680019368,0
+KNSL.US,D,20210527,000000,163.823,165.719,163.323,165.04,107142.97708175,0
+KNSL.US,D,20210528,000000,164.94,166.229,164.66,165.919,65571.129410795,0
+KNSL.US,D,20210601,000000,166.459,166.459,161.486,161.556,75940.806126329,0
+KNSL.US,D,20210602,000000,161.756,162.015,159.478,161.676,129788.21179441,0
+KNSL.US,D,20210603,000000,160.806,161.676,159.478,159.928,96430.78255313,0
+KNSL.US,D,20210604,000000,159.978,161.066,159.169,160.457,77373.972765302,0
+KNSL.US,D,20210607,000000,160.726,161.466,159.988,161.316,97839.912854342,0
+KNSL.US,D,20210608,000000,162.045,164.281,159.998,163.593,80314.418084676,0
+KNSL.US,D,20210609,000000,163.663,163.773,160.976,161.346,79001.433134506,0
+KNSL.US,D,20210610,000000,162.743,163.033,160.288,160.836,68057.88885494,0
+KNSL.US,D,20210611,000000,162.135,163.073,161.486,162.933,66418.410316855,0
+KNSL.US,D,20210614,000000,163.353,164.6,161.056,162.443,81872.77398282,0
+KNSL.US,D,20210615,000000,162.763,168.296,161.975,166.847,110553.13250153,0
+KNSL.US,D,20210616,000000,167.156,167.156,163.473,163.793,96355.668997627,0
+KNSL.US,D,20210617,000000,164.391,164.56,160.726,161.356,141567.01881116,0
+KNSL.US,D,20210618,000000,159.488,161.096,155.754,155.994,154520.60183595,0
+KNSL.US,D,20210621,000000,156.114,160.138,156.004,158.141,103244.08279418,0
+KNSL.US,D,20210622,000000,158.161,159.339,156.583,158.76,61613.145792891,0
+KNSL.US,D,20210623,000000,158.75,159.928,157.721,158.71,84332.492546982,0
+KNSL.US,D,20210624,000000,159.838,160.986,158.52,160.986,53602.034720112,0
+KNSL.US,D,20210625,000000,161.875,162.424,160.467,161.546,214514.29937223,0
+KNSL.US,D,20210628,000000,161.216,162.404,158.57,158.999,93704.661245452,0
+KNSL.US,D,20210629,000000,158.6,162.653,158.6,162.005,76356.434466771,0
+KNSL.US,D,20210630,000000,160.826,164.471,160.826,164.241,119965.36176293,0
+KNSL.US,D,20210701,000000,164.69,169.423,164.69,168.873,128248.88466367,0
+KNSL.US,D,20210702,000000,169.593,170.462,167.246,169.693,90636.022124688,0
+KNSL.US,D,20210706,000000,169.943,174.226,168.745,173.088,109352.31712758,0
+KNSL.US,D,20210707,000000,173.428,173.966,169.373,169.603,126489.22443678,0
+KNSL.US,D,20210708,000000,166.099,168.236,162.693,163.733,92328.580908661,0
+KNSL.US,D,20210709,000000,164.65,169.423,163.523,167.826,104429.87545703,0
+KNSL.US,D,20210712,000000,167.826,167.826,164.57,167.396,65374.832652418,0
+KNSL.US,D,20210713,000000,166.518,167.166,164.66,165.41,73586.246539867,0
+KNSL.US,D,20210714,000000,166.508,168.236,164.97,168.036,94408.725639022,0
+KNSL.US,D,20210715,000000,167.476,173.008,167.097,172.289,149315.73319672,0
+KNSL.US,D,20210716,000000,173.418,175.774,172.589,174.126,117606.79612018,0
+KNSL.US,D,20210719,000000,171.94,171.94,165.509,165.989,83144.696855982,0
+KNSL.US,D,20210720,000000,166.089,171.28,165.46,167.846,151859.57894304,0
+KNSL.US,D,20210721,000000,169.093,171.7,166.667,167.496,89705.61555054,0
+KNSL.US,D,20210722,000000,166.617,166.917,162.085,163.972,81511.227402338,0
+KNSL.US,D,20210723,000000,164.67,170.103,164.092,169.603,96185.411605157,0
+KNSL.US,D,20210726,000000,169.813,171.22,169.223,170.472,67635.249915983,0
+KNSL.US,D,20210727,000000,169.693,178.43,168.665,178.041,274533.03476033,0
+KNSL.US,D,20210728,000000,178.041,180.806,173.428,178.859,156152.06826146,0
+KNSL.US,D,20210729,000000,180.577,184.251,180.218,181.575,176878.40200956,0
+KNSL.US,D,20210730,000000,180.527,185.299,176.113,178.071,169571.35533035,0
+KNSL.US,D,20210802,000000,179.628,180.397,173.168,173.617,98669.16650708,0
+KNSL.US,D,20210803,000000,172.749,174.446,172.269,173.587,112308.78667212,0
+KNSL.US,D,20210804,000000,172.299,174.426,171.76,173.856,55655.138570493,0
+KNSL.US,D,20210805,000000,175.255,183.731,174.286,183.432,170857.29940053,0
+KNSL.US,D,20210806,000000,184.781,186.218,182.694,184.631,104299.67862749,0
+KNSL.US,D,20210809,000000,184.021,187.606,183.242,184.631,112830.57550434,0
+KNSL.US,D,20210810,000000,185.111,188.305,183.841,184.491,85488.239787636,0
+KNSL.US,D,20210811,000000,185.538,188.534,180.736,184.031,88661.03637203,0
+KNSL.US,D,20210812,000000,183.741,184.661,181.315,182.414,63755.3843958,0
+KNSL.US,D,20210813,000000,180.627,182.624,176.483,177.381,263923.99618127,0
+KNSL.US,D,20210816,000000,177.061,180.527,175.904,180.188,65009.280015643,0
+KNSL.US,D,20210817,000000,178.64,183.572,177.261,183.004,109687.82434215,0
+KNSL.US,D,20210818,000000,183.192,183.192,179.848,180.676,62513.506944838,0
+KNSL.US,D,20210819,000000,180.637,182.424,179.188,180.627,52780.79317996,0
+KNSL.US,D,20210820,000000,179.968,184.281,179.948,182.514,112606.23635191,0
+KNSL.US,D,20210823,000000,183.681,183.681,182.114,182.414,76310.364819397,0
+KNSL.US,D,20210824,000000,181.915,182.414,178.37,180.397,57821.413511163,0
+KNSL.US,D,20210825,000000,181.056,182.804,178.739,178.809,89292.991752317,0
+KNSL.US,D,20210826,000000,179.118,179.118,174.366,174.915,68390.391527294,0
+KNSL.US,D,20210827,000000,174.895,180.387,174.895,180.208,87881.858422958,0
+KNSL.US,D,20210830,000000,181.105,182.884,179.708,182.254,67357.830517664,0
+KNSL.US,D,20210831,000000,182.024,182.664,179.718,181.375,88575.907675794,0
+KNSL.US,D,20210901,000000,181.565,182.944,178.949,182.364,46905.911625652,0
+KNSL.US,D,20210902,000000,183.522,184.731,180.567,184.541,86524.80685356,0
+KNSL.US,D,20210903,000000,184.751,185.269,181.335,182.314,58932.092618515,0
+KNSL.US,D,20210907,000000,181.715,181.715,170.702,170.731,210076.59051318,0
+KNSL.US,D,20210908,000000,170.053,171.28,168.506,171.101,102146.42336977,0
+KNSL.US,D,20210909,000000,172.109,174.206,166.558,166.767,146987.21297617,0
+KNSL.US,D,20210910,000000,167.246,167.716,163.793,165.11,107929.16562934,0
+KNSL.US,D,20210913,000000,166.409,166.409,163.753,165.19,82128.160071525,0
+KNSL.US,D,20210914,000000,165.829,166.299,162.483,163.023,74508.641001429,0
+KNSL.US,D,20210915,000000,161.416,162.463,160.098,161.935,104464.92844959,0
+KNSL.US,D,20210916,000000,162.374,162.523,159.898,160.517,76030.942392931,0
+KNSL.US,D,20210917,000000,161.236,163.373,159.059,162.075,321003.28776407,0
+KNSL.US,D,20210920,000000,159.339,162.633,157.391,162.533,120164.66306354,0
+KNSL.US,D,20210921,000000,164.431,164.431,160.278,160.427,64978.233079368,0
+KNSL.US,D,20210922,000000,160.427,163.403,159.628,162.463,52435.270824653,0
+KNSL.US,D,20210923,000000,163.043,165.869,162.533,165.479,98788.34668181,0
+KNSL.US,D,20210924,000000,164.94,169.033,164.94,168.725,76250.273974995,0
+KNSL.US,D,20210927,000000,167.526,171.94,166.189,169.553,76130.092286192,0
+KNSL.US,D,20210928,000000,169.933,170.562,163.673,164.301,67859.589068416,0
+KNSL.US,D,20210929,000000,164.421,170.751,164.361,164.89,38292.890594784,0
+KNSL.US,D,20210930,000000,164.64,166.777,161.216,161.276,81196.751983303,0
+KNSL.US,D,20211001,000000,162.663,164.211,159.099,163.053,79395.028165336,0
+KNSL.US,D,20211004,000000,162.125,164.261,158.61,159.149,133776.24083452,0
+KNSL.US,D,20211005,000000,160.228,166.309,158.66,164.64,133186.34904531,0
+KNSL.US,D,20211006,000000,162.653,163.703,158.151,162.733,69017.339337215,0
+KNSL.US,D,20211007,000000,164.201,167.976,163.453,165.979,125667.98289662,0
+KNSL.US,D,20211008,000000,166.469,166.469,162.953,163.982,59181.469622781,0
+KNSL.US,D,20211011,000000,164.401,166.997,162.903,163.203,70490.566539122,0
+KNSL.US,D,20211012,000000,163.713,165.639,162.015,162.344,58585.568749134,0
+KNSL.US,D,20211013,000000,162.274,162.384,160.248,161.526,73009.374433614,0
+KNSL.US,D,20211014,000000,162.135,166.488,162.135,166.249,80628.89350371,0
+KNSL.US,D,20211015,000000,168.596,168.794,164.56,164.95,80016.96840489,0
+KNSL.US,D,20211018,000000,163.992,166.029,162.055,165.24,82517.74904606,0
+KNSL.US,D,20211019,000000,166.219,167.846,163.383,164.92,107697.81587838,0
+KNSL.US,D,20211020,000000,164.57,165.669,162.145,162.394,61574.08674403,0
+KNSL.US,D,20211021,000000,161.775,165.589,160.766,165.17,60170.965527257,0
+KNSL.US,D,20211022,000000,165.879,167.126,162.703,165.479,68075.91610826,0
+KNSL.US,D,20211025,000000,166.558,167.706,164.57,165.549,77284.838012773,0
+KNSL.US,D,20211026,000000,166.099,169.143,165.2,167.786,108811.49952797,0
+KNSL.US,D,20211027,000000,167.416,167.416,160.586,162.833,190632.19477896,0
+KNSL.US,D,20211028,000000,161.686,165.36,160.497,164.471,180773.29024085,0
+KNSL.US,D,20211029,000000,170.632,187.476,169.333,186.648,331008.4133569,0
+KNSL.US,D,20211101,000000,188.205,196.703,184.721,193.288,229743.32237168,0
+KNSL.US,D,20211102,000000,193.496,203.073,193.388,202.893,216380.12009089,0
+KNSL.US,D,20211103,000000,203.293,204.39,196.872,198.739,163051.4987128,0
+KNSL.US,D,20211104,000000,198.939,203.412,198.25,202.763,113715.91394519,0
+KNSL.US,D,20211105,000000,203.442,206.058,202.573,203.822,100256.56631335,0
+KNSL.US,D,20211108,000000,204.39,206.288,201.056,201.913,95602.530414463,0
+KNSL.US,D,20211109,000000,201.913,203.732,199.029,201.016,57516.953232863,0
+KNSL.US,D,20211110,000000,200.186,201.536,195.613,197.89,52708.684166678,0
+KNSL.US,D,20211111,000000,197.71,201.486,196.972,200.616,50470.300212726,0
+KNSL.US,D,20211112,000000,199.479,203.841,199.479,203.113,62206.042124318,0
+KNSL.US,D,20211115,000000,203.911,204.53,200.766,201.376,89234.903936062,0
+KNSL.US,D,20211116,000000,201.606,204.89,201.606,203.941,87541.343638017,0
+KNSL.US,D,20211117,000000,204.31,206.618,199.539,206.498,88168.291447938,0
+KNSL.US,D,20211118,000000,207.116,207.116,201.794,203.732,82940.387985017,0
+KNSL.US,D,20211119,000000,202.853,209.483,202.853,208.514,91563.424156617,0
+KNSL.US,D,20211122,000000,210.561,216.412,207.476,213.537,187570.56625671,0
+KNSL.US,D,20211123,000000,211.739,214.994,210.551,214.625,158128.05552818,0
+KNSL.US,D,20211124,000000,212.688,215.944,210.891,214.046,261854.86810571,0
+KNSL.US,D,20211126,000000,208.185,208.185,200.456,201.456,86112.183055337,0
+KNSL.US,D,20211129,000000,205.499,210.691,201.026,206.866,131535.85385242,0
+KNSL.US,D,20211130,000000,203.911,211.45,202.903,207.556,132819.79489447,0
+KNSL.US,D,20211201,000000,211.55,211.55,203.333,203.333,101358.23179404,0
+KNSL.US,D,20211202,000000,203.642,212.778,201.186,212.148,113817.06686659,0
+KNSL.US,D,20211203,000000,212.808,212.808,204.4,207.556,122138.64730212,0
+KNSL.US,D,20211206,000000,210.201,212.528,206.218,211.041,92888.427275667,0
+KNSL.US,D,20211207,000000,211.341,215.654,210.561,214.126,83880.809699899,0
+KNSL.US,D,20211208,000000,214.255,215.654,208.404,214.944,81465.157754963,0
+KNSL.US,D,20211209,000000,211.051,214.535,209.623,209.623,62660.729513622,0
+KNSL.US,D,20211210,000000,211.609,211.609,207.965,209.863,64427.400339022,0
+KNSL.US,D,20211213,000000,209.883,214.914,208.075,213.577,120787.60481716,0
+KNSL.US,D,20211214,000000,212.158,217.351,210.851,216.781,145930.61562877,0
+KNSL.US,D,20211215,000000,217.621,219.198,212.968,216.452,133160.30967941,0
+KNSL.US,D,20211216,000000,219.528,220.307,215.294,218.698,145182.48461597,0
+KNSL.US,D,20211217,000000,218.22,221.654,213.776,215.114,313188.47344967,0
+KNSL.US,D,20211220,000000,213.098,216.044,210.571,212.148,121412.54959893,0
+KNSL.US,D,20211221,000000,214.865,217.451,212.558,217.211,118561.23903208,0
+KNSL.US,D,20211222,000000,217.211,221.035,215.434,220.656,77823.652584239,0
+KNSL.US,D,20211223,000000,221.524,225.219,219.048,223.891,87598.429940199,0
+KNSL.US,D,20211227,000000,225.009,231.28,224.57,231.24,104519.01020955,0
+KNSL.US,D,20211228,000000,231.2,241.644,231.2,240.936,229957.64638338,0
+KNSL.US,D,20211229,000000,240.756,244.649,232.139,236.163,176957.52162135,0
+KNSL.US,D,20211230,000000,234.496,238.849,234.496,235.593,84687.028528951,0
+KNSL.US,D,20211231,000000,235.853,242.243,235.853,237.38,154159.05525547,0
+KNSL.US,D,20220103,000000,237.7,239.378,217.731,224.52,170755.14496506,0
+KNSL.US,D,20220104,000000,227.086,228.514,221.245,222.354,112617.25300672,0
+KNSL.US,D,20220105,000000,223.861,225.199,216.143,216.581,109825.0317702,0
+KNSL.US,D,20220106,000000,218.101,223.311,216.651,222.424,97083.769728957,0
+KNSL.US,D,20220107,000000,220.396,223.451,219.348,222.773,101561.53915094,0
+KNSL.US,D,20220110,000000,222.044,223.471,214.685,216.901,109818.02117169,0
+KNSL.US,D,20220111,000000,218.091,224.021,214.565,223.291,123218.2794732,0
+KNSL.US,D,20220112,000000,221.804,225.219,218.988,219.078,104066.32584839,0
+KNSL.US,D,20220113,000000,219.817,222.653,214.295,214.495,64764.910581744,0
+KNSL.US,D,20220114,000000,212.548,212.548,200.776,205.529,192564.11542648,0
+KNSL.US,D,20220118,000000,203.502,203.502,195.763,196.223,181985.12226961,0
+KNSL.US,D,20220119,000000,198.589,198.589,187.955,188.664,146963.1766384,0
+KNSL.US,D,20220120,000000,190.761,193.318,184.461,184.701,120856.70928822,0
+KNSL.US,D,20220121,000000,183.871,192.029,183.152,188.774,238553.641675,0
+KNSL.US,D,20220124,000000,185.888,193.526,182.234,192.588,132801.76764115,0
+KNSL.US,D,20220125,000000,188.794,191.69,185.598,187.765,108439.93780674,0
+KNSL.US,D,20220126,000000,189.643,190.531,181.635,184.051,154482.54430117,0
+KNSL.US,D,20220127,000000,187.257,191.54,183.212,183.701,106769.41233238,0
+KNSL.US,D,20220128,000000,182.604,194.286,179.668,194.006,212451.18038111,0
+KNSL.US,D,20220131,000000,193.586,200.106,193.128,199.897,139886.47819607,0
+KNSL.US,D,20220201,000000,200.176,200.176,192.848,199.628,98758.30125961,0
+KNSL.US,D,20220202,000000,199.648,203.921,197.91,202.263,107350.29049493,0
+KNSL.US,D,20220203,000000,198.739,201.046,195.893,197.78,100230.52694745,0
+KNSL.US,D,20220204,000000,196.433,200.946,195.843,198.09,68415.429379128,0
+KNSL.US,D,20220207,000000,197.032,199.917,194.985,196.203,72098.998140933,0
+KNSL.US,D,20220208,000000,195.843,199.697,195.843,198.849,47635.013871054,0
+KNSL.US,D,20220209,000000,202.543,202.873,197.162,198.519,61769.381988335,0
+KNSL.US,D,20220210,000000,195.025,198.539,192.169,193.946,80574.811743748,0
+KNSL.US,D,20220211,000000,196.143,197.261,187.965,189.413,82209.282711466,0
+KNSL.US,D,20220214,000000,189.533,193.368,186.967,190.471,88275.453453787,0
+KNSL.US,D,20220215,000000,194.476,195.653,191.899,193.646,99423.306604318,0
+KNSL.US,D,20220216,000000,194.076,195.663,191.6,195.035,100005.18628094,0
+KNSL.US,D,20220217,000000,192.449,195.055,191.221,192.349,97263.040748088,0
+KNSL.US,D,20220218,000000,192.189,207.036,191.959,203.143,182353.6794486,0
+KNSL.US,D,20220222,000000,193.646,200.376,193.646,194.885,94825.355493538,0
+KNSL.US,D,20220223,000000,197.581,197.581,192.349,193.866,100027.21959055,0
+KNSL.US,D,20220224,000000,188.005,206.876,186.628,205.879,159549.20399828,0
+KNSL.US,D,20220225,000000,204.42,211.091,203.003,210.521,141602.07180373,0
+KNSL.US,D,20220228,000000,206.976,214.415,206.538,209.313,167181.74275132,0
+KNSL.US,D,20220301,000000,209.843,211.679,207.036,209.683,130157.77048748,0
+KNSL.US,D,20220302,000000,211.659,217.121,211.171,214.934,162918.29734104,0
+KNSL.US,D,20220303,000000,217.011,219.165,213.028,214.944,70564.678580551,0
+KNSL.US,D,20220304,000000,211.739,218.768,211.739,216.402,127598.90203006,0
+KNSL.US,D,20220307,000000,214.575,214.58,204.605,205.759,109136.9916018,0
+KNSL.US,D,20220308,000000,204.94,212.908,203.103,206.238,100293.62233406,0
+KNSL.US,D,20220309,000000,209.623,212.383,204.071,211.291,98766.313372197,0
+KNSL.US,D,20220310,000000,208.275,212.099,207.786,211.709,66532.582921218,0
+KNSL.US,D,20220311,000000,211.829,214.755,208.904,209.503,75393.979442276,0
+KNSL.US,D,20220314,000000,210.181,214.964,209.483,210.891,65809.489760254,0
+KNSL.US,D,20220315,000000,213.337,216.991,210.901,216.821,89670.562557973,0
+KNSL.US,D,20220316,000000,217.971,218.858,210.736,216.911,87600.432968345,0
+KNSL.US,D,20220317,000000,216.621,223.651,215.934,222.384,105957.18441889,0
+KNSL.US,D,20220318,000000,223.601,227.756,221.539,227.606,199732.95316356,0
+KNSL.US,D,20220321,000000,227.486,228.294,223.851,226.796,85720.591052655,0
+KNSL.US,D,20220322,000000,226.986,231.606,226.09,228.853,116266.77029004,0
+KNSL.US,D,20220323,000000,226.816,228.508,225.558,227.156,81735.566554769,0
+KNSL.US,D,20220324,000000,227.076,232.837,227.076,230.8,100721.26884338,0
+KNSL.US,D,20220325,000000,233.076,233.186,229.663,231.839,91537.384790709,0
+KNSL.US,D,20220328,000000,231.499,231.554,226.288,229.822,55800.35811113,0
+KNSL.US,D,20220329,000000,233.016,233.016,230.102,230.491,90461.758675924,0
+KNSL.US,D,20220330,000000,229.842,231.11,226.726,228.963,97213.966558494,0
+KNSL.US,D,20220331,000000,228.943,232.618,227.521,227.676,94752.244966184,0
+KNSL.US,D,20220401,000000,228.264,232.139,226.338,231.849,116908.74081106,0
+KNSL.US,D,20220404,000000,233.126,235.303,231.389,231.979,58835.947267474,0
+KNSL.US,D,20220405,000000,232.797,238.479,229.942,230.431,118614.31927797,0
+KNSL.US,D,20220406,000000,228.654,240.096,227.206,239.158,187563.55565821,0
+KNSL.US,D,20220407,000000,237.72,239.098,231.075,233.686,121830.18096752,0
+KNSL.US,D,20220408,000000,232.479,237.011,230.471,231.919,129689.06190116,0
+KNSL.US,D,20220411,000000,232.279,234.874,228.164,229.003,85530.303378717,0
+KNSL.US,D,20220412,000000,231.759,235.763,228.993,231.509,79940.853335314,0
+KNSL.US,D,20220413,000000,231.519,235.433,228.763,234.874,87006.535122844,0
+KNSL.US,D,20220414,000000,235.433,237.629,230.78,231.379,76372.458691945,0
+KNSL.US,D,20220418,000000,230.341,231.519,222.284,225.898,112896.67543319,0
+KNSL.US,D,20220419,000000,226.278,232.509,226.278,230.84,74501.630402916,0
+KNSL.US,D,20220420,000000,233.996,237.465,230.062,236.542,64984.242163809,0
+KNSL.US,D,20220421,000000,238.879,241.994,237.236,238.079,149371.81798483,0
+KNSL.US,D,20220422,000000,236.762,236.762,232.259,233.316,130429.18080137,0
+KNSL.US,D,20220425,000000,232.648,235.303,226.188,233.996,116307.83236704,0
+KNSL.US,D,20220426,000000,232.429,234.006,225.271,226.038,108492.01653856,0
+KNSL.US,D,20220427,000000,226.058,230.531,225.968,227.556,102128.39611645,0
+KNSL.US,D,20220428,000000,230.84,230.84,221.41,230.651,126803.69985581,0
+KNSL.US,D,20220429,000000,233.066,233.066,219.997,221.355,143976.66167165,0
+KNSL.US,D,20220502,000000,225.289,229.683,218.488,222.164,126482.21383826,0
+KNSL.US,D,20220503,000000,223.132,224.779,217.881,217.911,79490.172002304,0
+KNSL.US,D,20220504,000000,218.668,222.503,213.936,221.664,153266.70621611,0
+KNSL.US,D,20220505,000000,217.951,218.19,206.636,209.833,128467.21473167,0
+KNSL.US,D,20220506,000000,208.824,212.069,203.233,210.421,138629.57803401,0
+KNSL.US,D,20220509,000000,208.275,211.38,205.729,206.558,129887.36168768,0
+KNSL.US,D,20220510,000000,209.563,210.481,196.393,200.196,137960.566633,0
+KNSL.US,D,20220511,000000,201.436,206.846,199.179,199.539,97865.952220249,0
+KNSL.US,D,20220512,000000,198.35,203.127,195.703,202.053,96562.982410813,0
+KNSL.US,D,20220513,000000,204.44,208.684,203.133,206.178,73326.854394868,0
+KNSL.US,D,20220516,000000,204.66,207.536,201.764,205.409,69910.689890648,0
+KNSL.US,D,20220517,000000,208.384,210.791,206.288,210.531,57957.619425139,0
+KNSL.US,D,20220518,000000,209.373,212.678,207.076,207.926,101029.73517798,0
+KNSL.US,D,20220519,000000,207.436,211.321,203.866,208.954,132585.4406013,0
+KNSL.US,D,20220520,000000,210.731,210.731,198.709,203.372,89852.838119324,0
+KNSL.US,D,20220523,000000,204.92,209.693,204.458,208.764,67303.748757703,0
+KNSL.US,D,20220524,000000,207.146,209.113,203.003,205.908,87357.065048519,0
+KNSL.US,D,20220525,000000,205.019,210.486,204.5,208.914,71744.462158965,0
+KNSL.US,D,20220526,000000,211.061,215.509,210.601,214.046,70992.325089875,0
+KNSL.US,D,20220527,000000,216.573,220.251,215.825,220.031,70570.930604681,0
+KNSL.US,D,20220531,000000,219.221,221.979,215.685,219.681,112967.3377494,0
+KNSL.US,D,20220601,000000,220.819,220.819,216.553,220.5,81556.882840871,0
+KNSL.US,D,20220602,000000,221.669,226.195,217.533,225.805,78072.726523981,0
+KNSL.US,D,20220603,000000,226.225,232.16,224.507,231.79,107828.68261269,0
+KNSL.US,D,20220606,000000,233.958,238.329,233.638,237.065,131810.407793,0
+KNSL.US,D,20220607,000000,235.806,235.886,230.192,230.341,79211.758379373,0
+KNSL.US,D,20220608,000000,230.212,235.486,227.794,231.15,73865.915550156,0
+KNSL.US,D,20220609,000000,230.202,232.629,225.915,226.135,50129.412517975,0
+KNSL.US,D,20220610,000000,221.439,225.436,221.039,223.058,67310.977394653,0
+KNSL.US,D,20220613,000000,218.103,222.294,216.553,217.783,92059.39712789,0
+KNSL.US,D,20220614,000000,217.253,220.545,216.308,219.061,77628.323937167,0
+KNSL.US,D,20220615,000000,220.849,221.789,209.92,212.177,128439.35393627,0
+KNSL.US,D,20220616,000000,208.431,209.26,201.817,205.234,109724.39995374,0
+KNSL.US,D,20220617,000000,205.824,209.875,205.294,206.872,182166.02523129,0
+KNSL.US,D,20220621,000000,209.11,211.518,207.612,208.751,67152.834131778,0
+KNSL.US,D,20220622,000000,207.962,211.129,207.282,210.499,68014.614823775,0
+KNSL.US,D,20220623,000000,210.209,218.881,210.209,217.463,64562.487522152,0
+KNSL.US,D,20220624,000000,217.873,228.543,217.793,228.003,240752.09868618,0
+KNSL.US,D,20220627,000000,229.782,231,224.866,226.035,100340.89938756,0
+KNSL.US,D,20220628,000000,227.494,228.972,223.607,224.347,73394.488481712,0
+KNSL.US,D,20220629,000000,225.925,225.925,219.131,222.289,81497.829343974,0
+KNSL.US,D,20220630,000000,220.021,229.922,219.336,229.432,97575.394100707,0
+KNSL.US,D,20220701,000000,230.571,240.483,230.571,235.926,203764.59149447,0
+KNSL.US,D,20220705,000000,232.2,243.709,229.392,243.249,152504.15437493,0
+KNSL.US,D,20220706,000000,240.712,245.158,220.72,221.669,159267.28112966,0
+KNSL.US,D,20220707,000000,223.687,232.255,223.687,230.421,86627.476320146,0
+KNSL.US,D,20220708,000000,230.721,234.038,227.893,228.952,65467.307203412,0
+KNSL.US,D,20220711,000000,226.774,231.74,224.007,225.615,68144.732698293,0
+KNSL.US,D,20220712,000000,225.116,226.629,221.039,221.979,59805.177848445,0
+KNSL.US,D,20220713,000000,219.811,225.605,217.603,224.207,56438.127618621,0
+KNSL.US,D,20220714,000000,218.541,222.119,216.993,221.739,111780.26237112,0
+KNSL.US,D,20220715,000000,224.836,230.047,223.537,227.054,89576.14753806,0
+KNSL.US,D,20220718,000000,228.423,230.142,218.711,219.311,61952.122777984,0
+KNSL.US,D,20220719,000000,220.41,227.963,220.41,226.904,58016.557527193,0
+KNSL.US,D,20220720,000000,227.714,229.312,222.988,225.386,71036.352232763,0
+KNSL.US,D,20220721,000000,222.858,229.372,222.858,229.232,61174.41825106,0
+KNSL.US,D,20220722,000000,229.512,231.93,223.647,225.565,69198.687481884,0
+KNSL.US,D,20220725,000000,224.726,229.507,223.255,227.404,106225.23003594,0
+KNSL.US,D,20220726,000000,228.533,234.568,226.704,232.998,84121.205875593,0
+KNSL.US,D,20220727,000000,232.33,236.276,232.33,235.636,105312.40310087,0
+KNSL.US,D,20220728,000000,237.554,238.154,228.498,235.966,129480.29693241,0
+KNSL.US,D,20220729,000000,236.786,244.998,236.061,242.99,144215.64576816,0
+KNSL.US,D,20220801,000000,243.279,244.928,238.254,243.269,100141.71894888,0
+KNSL.US,D,20220802,000000,242.83,248.585,240.062,241.091,104249.44015673,0
+KNSL.US,D,20220803,000000,240.952,243.889,233.168,240.282,152977.58325682,0
+KNSL.US,D,20220804,000000,241.551,247.775,239.483,245.487,115802.90650716,0
+KNSL.US,D,20220805,000000,242.57,254.679,242.036,253.949,111547.05110371,0
+KNSL.US,D,20220808,000000,255.798,263.311,254.019,261.033,118634.47163801,0
+KNSL.US,D,20220809,000000,261.063,264.63,258.765,264.07,135231.50698608,0
+KNSL.US,D,20220810,000000,264.76,272.663,264.65,271.554,112018.47817215,0
+KNSL.US,D,20220811,000000,270.654,277.668,270.654,275.86,121895.42575476,0
+KNSL.US,D,20220812,000000,276,284.731,275.58,277.449,132175.73874838,0
+KNSL.US,D,20220815,000000,272.762,280.82,270.626,280.425,171213.10291709,0
+KNSL.US,D,20220816,000000,279.457,285.001,279.457,284.193,126113.24670258,0
+KNSL.US,D,20220817,000000,284.153,284.153,278.687,282.743,177447.75091994,0
+KNSL.US,D,20220818,000000,280.306,282.633,268.086,277.988,201952.9503185,0
+KNSL.US,D,20220819,000000,276.809,280.376,273.182,276.999,160657.54057354,0
+KNSL.US,D,20220822,000000,273.512,274.406,268.076,269.296,106578.55011059,0
+KNSL.US,D,20220823,000000,266.608,268.756,261.693,265.47,88523.193661194,0
+KNSL.US,D,20220824,000000,266.918,270.375,264.88,265.21,74255.268266982,0
+KNSL.US,D,20220825,000000,264.26,269.236,263.611,269.006,96346.28063988,0
+KNSL.US,D,20220826,000000,270.635,271.665,259,261.959,88808.591553549,0
+KNSL.US,D,20220829,000000,258.96,266.467,257.321,261.719,59718.277991754,0
+KNSL.US,D,20220830,000000,262.269,263.498,258.521,261.739,103411.77289551,0
+KNSL.US,D,20220831,000000,261.619,263.693,251.194,253.473,139983.25314054,0
+KNSL.US,D,20220901,000000,253.473,256.891,249.699,255.582,79226.535590454,0
+KNSL.US,D,20220902,000000,258.72,260.829,252.673,254.482,88540.4780645,0
+KNSL.US,D,20220906,000000,253.023,255.342,250.764,253.063,63167.738104591,0
+KNSL.US,D,20220907,000000,253.533,259.33,253.533,258.091,110821.90951262,0
+KNSL.US,D,20220908,000000,255.992,258.795,251.853,253.503,218210.36568786,0
+KNSL.US,D,20220909,000000,252.953,253.763,244.407,245.776,165979.25692014,0
+KNSL.US,D,20220912,000000,246.586,249.635,243.157,248.035,116886.47656714,0
+KNSL.US,D,20220913,000000,244.007,245.849,241.388,242.627,92686.23291009,0
+KNSL.US,D,20220914,000000,242.977,249.115,239.723,247.905,134263.83218199,0
+KNSL.US,D,20220915,000000,246.206,246.206,241.238,243.457,81273.402003117,0
+KNSL.US,D,20220916,000000,243.607,246.995,240.828,246.266,348177.3790808,0
+KNSL.US,D,20220919,000000,242.677,252.053,241.245,251.134,119918.76009441,0
+KNSL.US,D,20220920,000000,249.554,255.222,248.675,254.192,145754.69611935,0
+KNSL.US,D,20220921,000000,256.441,262.259,254.172,254.432,131087.48767553,0
+KNSL.US,D,20220922,000000,254.122,254.192,247.715,251.763,104943.42122287,0
+KNSL.US,D,20220923,000000,247.945,252.043,243.387,245.646,195203.62722646,0
+KNSL.US,D,20220926,000000,242.917,251.264,242.917,248.325,152369.49608051,0
+KNSL.US,D,20220927,000000,250.994,251.883,240.252,245.276,132418.05088611,0
+KNSL.US,D,20220928,000000,248.085,257.711,240.418,256.072,233385.78925271,0
+KNSL.US,D,20220929,000000,253.982,261.439,251.294,258.61,252727.97655596,0
+KNSL.US,D,20220930,000000,258.351,267.547,255.302,255.312,464075.43726294,0
+KNSL.US,D,20221003,000000,256.531,263.259,254.102,260.989,208857.40669862,0
+KNSL.US,D,20221004,000000,264.658,271.085,264.658,269.736,169860.89997055,0
+KNSL.US,D,20221005,000000,269.626,274.884,268.326,271.495,144577.19769917,0
+KNSL.US,D,20221006,000000,271.385,273.874,266.567,268.066,127949.15926081,0
+KNSL.US,D,20221007,000000,265.228,268.316,260.89,262.169,82953.113003539,0
+KNSL.US,D,20221010,000000,263.838,273.014,262.329,271.835,92735.253659954,0
+KNSL.US,D,20221011,000000,272.235,278.642,270.755,274.444,193848.05342922,0
+KNSL.US,D,20221012,000000,274.054,274.054,268.756,269.916,190550.6576833,0
+KNSL.US,D,20221013,000000,264.868,283.25,262.034,282.48,197122.4394354,0
+KNSL.US,D,20221014,000000,283.99,284.629,273.164,275.613,228745.82521462,0
+KNSL.US,D,20221017,000000,277.862,280.081,273.114,278.002,104697.31705009,0
+KNSL.US,D,20221018,000000,282.27,285.539,277.749,282.41,103487.80507897,0
+KNSL.US,D,20221019,000000,280.921,282.94,274.924,281.011,101294.87684018,0
+KNSL.US,D,20221020,000000,280.291,280.881,265.558,269.636,149527.2930119,0
+KNSL.US,D,20221021,000000,271.965,278.377,270.081,276.623,121435.40206977,0
+KNSL.US,D,20221024,000000,278.972,280.641,273.014,274.894,175104.119359,0
+KNSL.US,D,20221025,000000,273.734,273.734,259.93,268.086,276804.16770315,0
+KNSL.US,D,20221026,000000,272.285,276.233,268.051,271.285,107528.51546057,0
+KNSL.US,D,20221027,000000,272.535,279.966,270.895,271.895,219396.86791925,0
+KNSL.US,D,20221028,000000,285.289,314.607,282.88,313.267,349893.10532602,0
+KNSL.US,D,20221031,000000,314.217,318.235,308.15,315.037,244272.39741626,0
+KNSL.US,D,20221101,000000,318.325,325.132,314.497,322.893,129794.94055668,0
+KNSL.US,D,20221102,000000,319.575,320.704,305.031,308.11,201664.36197376,0
+KNSL.US,D,20221103,000000,303.032,322.024,302.412,319.065,167892.06658828,0
+KNSL.US,D,20221104,000000,317.026,324.862,314.884,324.253,149973.48187801,0
+KNSL.US,D,20221107,000000,323.793,331.12,319.935,330.08,123817.41034375,0
+KNSL.US,D,20221108,000000,332.189,334.848,324.553,330.71,124867.85498368,0
+KNSL.US,D,20221109,000000,327.002,327.431,318.145,318.165,125322.04723752,0
+KNSL.US,D,20221110,000000,322.903,325.886,313.007,317.695,254634.7836833,0
+KNSL.US,D,20221111,000000,309.249,311.918,281.751,283.09,466032.26556361,0
+KNSL.US,D,20221114,000000,282.88,294.855,280.091,290.547,219964.10802481,0
+KNSL.US,D,20221115,000000,293.616,294.615,282.715,285.979,276366.98264825,0
+KNSL.US,D,20221116,000000,287.188,300.363,285.909,296.345,124628.75377516,0
+KNSL.US,D,20221117,000000,291.786,300.223,290.137,300.223,127626.0224811,0
+KNSL.US,D,20221118,000000,304.411,307.88,302.702,307.88,120074.8261552,0
+KNSL.US,D,20221121,000000,308.869,311.288,306.58,308.17,126762.65702942,0
+KNSL.US,D,20221122,000000,308.739,311.868,305.691,310.079,91221.612954988,0
+KNSL.US,D,20221123,000000,310.908,312.098,301.732,304.281,92518.161767701,0
+KNSL.US,D,20221125,000000,307.75,314.737,306.15,310.998,59305.103100048,0
+KNSL.US,D,20221128,000000,310.499,311.918,306.55,306.99,68186.862636523,0
+KNSL.US,D,20221129,000000,305.75,311.02,300.94,301.71,117459,0
+KNSL.US,D,20221130,000000,300.83,309.46,290.13,308.21,198191,0
+KNSL.US,D,20221201,000000,308.51,309.6044,301.72,301.86,135654,0
+KNSL.US,D,20221202,000000,300.44,307.14,296.32,302.33,128044,0
+KNSL.US,D,20221205,000000,298.75,298.75,286.22,289.24,151946,0
+KNSL.US,D,20221206,000000,289,294.04,286.54,290.57,143373,0
+KNSL.US,D,20221207,000000,289.54,295.3,287.88,289.73,83904,0
+KNSL.US,D,20221208,000000,291.32,296.12,288.7701,291.91,122963,0
+KNSL.US,D,20221209,000000,290.62,292.42,283.8,284.47,113549,0
+KNSL.US,D,20221212,000000,285.99,286.68,280.36,284.17,100493,0
+KNSL.US,D,20221213,000000,290.79,290.79,278.49,279.87,170609,0
+KNSL.US,D,20221214,000000,279.81,285.57,272.22,273.64,136501,0
+KNSL.US,D,20221215,000000,271.47,273.82,265.9,270.31,166299,0
+KNSL.US,D,20221216,000000,268.62,278.15,267.4301,276.46,304085,0
+KNSL.US,D,20221219,000000,274.64,277.95,258.78,261.55,184178,0
+KNSL.US,D,20221220,000000,264.91,273.95,263.83,273.06,144155,0
+KNSL.US,D,20221221,000000,275.56,282.78,274.14,280.78,157688,0
+KNSL.US,D,20221222,000000,279.28,279.28,271.79,276.45,120970,0
+KNSL.US,D,20221223,000000,272.42,275.34,270.03,273.8,95917,0
+KNSL.US,D,20221227,000000,274.6,274.9,270.62,272.57,99983,0
+KNSL.US,D,20221228,000000,272.98,273,260.5,261.45,119068,0
+KNSL.US,D,20221229,000000,264.49,266.13,262.14,264.38,109334,0
+KNSL.US,D,20221230,000000,261.99,263.36,256.925,261.52,256901,0
+KNSL.US,D,20230103,000000,262.73,265.38,257.0401,260.29,123571,0
+KNSL.US,D,20230104,000000,262.48,264.29,257.26,257.68,139996,0
+KNSL.US,D,20230105,000000,257.68,261.54,255.2,256.9,132360,0
+KNSL.US,D,20230106,000000,258.45,273.73,255.6661,271.9,199581,0
+KNSL.US,D,20230109,000000,269.49,280.77,269.49,272.89,232830,0
+KNSL.US,D,20230110,000000,274.63,283.7,273.9,281.13,156234,0
+KNSL.US,D,20230111,000000,280.99,286.93,280.65,283.97,156436,0
+KNSL.US,D,20230112,000000,285.25,290.37,280.4,289.02,135654,0
+KNSL.US,D,20230113,000000,289,297.13,286.65,291,199727,0
+KNSL.US,D,20230117,000000,291.02,292.5,281.42,286.11,133352,0
+KNSL.US,D,20230118,000000,286.11,288.94,279.625,279.94,134152,0
+KNSL.US,D,20230119,000000,278.83,279.81,274.29,276.41,140586,0
+KNSL.US,D,20230120,000000,272.78,277.09,250.895,264.47,451018,0
+KNSL.US,D,20230123,000000,264.45,267.12,256.7,267.11,179512,0
+KNSL.US,D,20230124,000000,265.79,275.56,265.5801,274.87,126353,0
+KNSL.US,D,20230125,000000,274.92,276.68,269.75,270.54,109418,0
+KNSL.US,D,20230126,000000,272,274.84,269.77,272.27,73864,0
+KNSL.US,D,20230127,000000,271.29,273.4,265.48,273.08,139186,0
+KNSL.US,D,20230130,000000,271.71,277.3689,271.71,273.02,86597,0
+KNSL.US,D,20230131,000000,275.22,279.4,274.5,278.44,117088,0
+KNSL.US,D,20230201,000000,276.22,287.16,276.22,282.41,166692,0
+KNSL.US,D,20230202,000000,281.76,283.54,264.57,283,378977,0
+KNSL.US,D,20230203,000000,284.43,293.0031,281.15,290.5,227418,0
+KNSL.US,D,20230206,000000,291.95,303.42,291.95,297,178513,0
+KNSL.US,D,20230207,000000,297,303.31,294.79,302.87,130612,0
+KNSL.US,D,20230208,000000,302.12,305.0998,298.99,299,134454,0
+KNSL.US,D,20230209,000000,300.1,302.87,294.28,294.39,118792,0
+KNSL.US,D,20230210,000000,294.93,296.79,290,290.29,208950,0
+KNSL.US,D,20230213,000000,293,299.86,291.96,297.83,116390,0
+KNSL.US,D,20230214,000000,297.83,299.81,289.855,290.5,114332,0
+KNSL.US,D,20230215,000000,290,301.29,290,299.63,121392,0
+KNSL.US,D,20230216,000000,296.96,299.3369,292.01,292.01,178265,0
+KNSL.US,D,20230217,000000,311.04,337.115,311.04,334.31,428585,0
+KNSL.US,D,20230221,000000,327.64,327.64,314.03,320.13,326397,0
+KNSL.US,D,20230222,000000,323.24,327.1599,318.89,322.4,162194,0
+KNSL.US,D,20230223,000000,322.39,327.47,312.09,321.44,141356,0
+KNSL.US,D,20230224,000000,320.37,321.84,315.29,316.54,128182,0
+KNSL.US,D,20230227,000000,316.75,325.24,316.06,317.04,116985,0
+KNSL.US,D,20230228,000000,317.99,326.22,316.545,318.7,223729,0
+KNSL.US,D,20230301,000000,318.38,323.65,315.48,317.4,156815,0
+KNSL.US,D,20230302,000000,315.98,319.11,314.07,316.75,181578,0
+KNSL.US,D,20230303,000000,317.08,317.75,310.7,316.82,149831,0
+KNSL.US,D,20230306,000000,316.99,320.11,312.62,320.1,158860,0
+KNSL.US,D,20230307,000000,317.3,319.73,310.077,312.46,148297,0
+KNSL.US,D,20230308,000000,313.66,316.27,310.7,313.29,134471,0
+KNSL.US,D,20230309,000000,313.31,313.8,304.7,307.69,194586,0
+KNSL.US,D,20230310,000000,304.12,305.795,291.9,294.19,188400,0
+KNSL.US,D,20230313,000000,287.94,297.62,285.3442,288.03,205105,0
+KNSL.US,D,20230314,000000,294.94,297.68,289.01,295.26,159768,0
+KNSL.US,D,20230315,000000,287.53,290.17,277.9,288.12,211827,0
+KNSL.US,D,20230316,000000,285.64,300.73,283.0301,298.91,149102,0
+KNSL.US,D,20230317,000000,296.74,298.61,278.11,281.91,238887,0
+KNSL.US,D,20230320,000000,284.6,292.6,283.4121,290.41,70593,0
+KNSL.US,D,20230321,000000,296.92,299.05,294.055,295.95,102334,0
+KNSL.US,D,20230322,000000,293.02,296.475,286.8,287.29,159074,0
+KNSL.US,D,20230323,000000,286.34,291.39,282.2,285.32,164326,0
+KNSL.US,D,20230324,000000,281.47,289.04,280.71,288.2,133456,0
+KNSL.US,D,20230327,000000,293.16,296.32,290.835,293.5,88910,0
+KNSL.US,D,20230328,000000,292.4,297.48,291.75,296.96,81222,0
+KNSL.US,D,20230329,000000,299.99,302.91,298.65,300.76,115129,0
+KNSL.US,D,20230330,000000,301.6,304.369,295.1,296.28,143648,0
+KNSL.US,D,20230331,000000,299.61,301.37,295.26,300.15,190593,0
+KNSL.US,D,20230403,000000,299.7,303.19,296.06,301.61,127730,0
+KNSL.US,D,20230404,000000,302.88,302.88,292.3701,296.58,73340,0
+KNSL.US,D,20230405,000000,294.76,300.51,293.84,300.37,120969,0
+KNSL.US,D,20230406,000000,302.12,309.35,301,305.96,102655,0
+KNSL.US,D,20230410,000000,305.94,311.485,303.92,309.87,141788,0
+KNSL.US,D,20230411,000000,311.35,314.52,309.8856,313.53,106521,0
+KNSL.US,D,20230412,000000,314,320.83,313.37,317.64,118480,0
+KNSL.US,D,20230413,000000,316.82,318.99,313.68,317.38,107198,0
+KNSL.US,D,20230414,000000,317.08,317.48,308.58,311.38,85731,0
+KNSL.US,D,20230417,000000,311.89,318.195,311.76,317.54,70982,0
+KNSL.US,D,20230418,000000,318.2,322.45,318.2,320.79,99109,0
+KNSL.US,D,20230419,000000,322.25,323.305,316.3,316.56,77391,0
+KNSL.US,D,20230420,000000,315.83,328.47,315.83,327.32,128998,0
+KNSL.US,D,20230421,000000,327.29,330.86,317.52,330.8,166502,0
+KNSL.US,D,20230424,000000,329.79,339.58,329.79,331.48,146438,0
+KNSL.US,D,20230425,000000,326.47,335.11,326.47,333.15,194514,0
+KNSL.US,D,20230426,000000,329.43,336.32,327.91,329.68,214760,0
+KNSL.US,D,20230427,000000,328.68,339.36,326.9793,336.74,171412,0
+KNSL.US,D,20230428,000000,339.99,345.75,321.6637,326.71,305937,0
+KNSL.US,D,20230501,000000,326.46,338.74,323.9,327.42,282804,0
+KNSL.US,D,20230502,000000,326.93,331.716,322.51,328.55,160634,0
+KNSL.US,D,20230503,000000,332.3,337.03,329.52,329.79,121693,0
+KNSL.US,D,20230504,000000,327.29,329.87,318.85,321.46,122860,0
+KNSL.US,D,20230505,000000,322.69,330.83,322.69,328.43,127599,0
+KNSL.US,D,20230508,000000,329.68,334.55,328.91,333.73,74742,0
+KNSL.US,D,20230509,000000,333.31,337.43,331.22,331.9,87900,0
+KNSL.US,D,20230510,000000,333.27,335.45,325.34,332.37,97189,0
+KNSL.US,D,20230511,000000,331.47,334.4573,326.1175,331.68,78853,0
+KNSL.US,D,20230512,000000,333.87,338.245,325.05,329.69,128242,0
+KNSL.US,D,20230515,000000,329.66,333.99,327.525,333.38,85755,0
+KNSL.US,D,20230516,000000,332.76,332.76,327.435,329.78,77948,0
+KNSL.US,D,20230517,000000,329.78,332.15,320.6,322.59,169200,0
+KNSL.US,D,20230518,000000,322.33,327.96,316.08,323.81,142258,0
+KNSL.US,D,20230519,000000,326.25,328.5135,319.37,321.17,129842,0
+KNSL.US,D,20230522,000000,321.34,326.395,317,324.19,162399,0
+KNSL.US,D,20230523,000000,321.86,322.0498,308.99,312.67,226590,0
+KNSL.US,D,20230524,000000,309.48,309.48,303,303.43,183601,0
+KNSL.US,D,20230525,000000,302.36,304.71,297.33,302.1,122531,0
+KNSL.US,D,20230526,000000,302.1,309.53,299.89,307.21,206567,0
+KNSL.US,D,20230530,000000,307.21,314.135,304.84,312.78,124216,0
+KNSL.US,D,20230531,000000,312.72,313.34,301.74,302.98,205919,0
+KNSL.US,D,20230601,000000,304.7,312.5,301.785,312.48,156974,0
+KNSL.US,D,20230602,000000,320.57,340.62,320.57,337.65,348195,0
+KNSL.US,D,20230605,000000,334.16,345.32,332.32,344.14,187339,0
+KNSL.US,D,20230606,000000,345.71,356.34,344,354.13,204389,0
+KNSL.US,D,20230607,000000,355,358.72,353.36,355.82,238274,0
+KNSL.US,D,20230608,000000,356.36,358.2204,351.55,356.94,179009,0
+KNSL.US,D,20230609,000000,357.49,358.9575,352.18,356.24,142987,0
+KNSL.US,D,20230612,000000,357.03,358.46,346.565,348.77,206312,0
+KNSL.US,D,20230613,000000,349.63,354.63,347.4,352.64,128611,0
+KNSL.US,D,20230614,000000,349.94,353.5,343.65,344.08,141640,0
+KNSL.US,D,20230615,000000,344.47,350.12,343.5225,350.09,126083,0
+KNSL.US,D,20230616,000000,355.1,360.9513,351.07,355.55,302597,0
+KNSL.US,D,20230620,000000,356.05,358.6099,350.866,355.5,191554,0
+KNSL.US,D,20230621,000000,356.09,364.965,355.375,362.6,130382,0
+KNSL.US,D,20230622,000000,363.56,364.92,357.45,362.28,195186,0
+KNSL.US,D,20230623,000000,357.26,365.14,355.13,358.31,2701497,0
+KNSL.US,D,20230626,000000,361.2,369.68,358.67,360.58,213113,0
+KNSL.US,D,20230627,000000,361.5,369.46,361.5,366.47,202403,0
+KNSL.US,D,20230628,000000,365.96,369.325,362.43,364.14,187876,0
+KNSL.US,D,20230629,000000,364.14,373.34,363.66,371.97,142584,0
+KNSL.US,D,20230630,000000,374.99,378.708,374.07,374.2,109321,0
+KNSL.US,D,20230703,000000,374.08,376.37,369,369.67,88306,0
+KNSL.US,D,20230705,000000,368.6,369.376,364.88,368.46,114283,0
+KNSL.US,D,20230706,000000,367.33,372.46,365.86,368.88,213017,0
+KNSL.US,D,20230707,000000,368.7,370.42,365.235,367.66,142844,0
+KNSL.US,D,20230710,000000,367.23,370.46,364.8,367.02,143705,0
+KNSL.US,D,20230711,000000,365.26,372.205,365.26,371.74,88402,0
+KNSL.US,D,20230712,000000,373.03,374.82,364.36,364.51,102600,0
+KNSL.US,D,20230713,000000,363.24,365.75,360,362.37,154965,0
+KNSL.US,D,20230714,000000,364.26,368.39,361.64,367.16,93000,0
+KNSL.US,D,20230717,000000,369.21,380.86,369.21,375.25,202599,0
+KNSL.US,D,20230718,000000,374.44,380.54,374.44,377.16,111560,0
+KNSL.US,D,20230719,000000,375.61,378.98,372.92,376.39,112231,0
+KNSL.US,D,20230720,000000,378.8,385.63,377.44,384.76,109135,0
+KNSL.US,D,20230721,000000,387.41,387.41,381.735,382.55,79143,0
+KNSL.US,D,20230724,000000,382.04,385.675,379.49,383.64,91406,0
+KNSL.US,D,20230725,000000,380.9,384.68,380.15,381.31,88762,0
+KNSL.US,D,20230726,000000,381.6,388.48,381.6,385.22,118595,0
+KNSL.US,D,20230727,000000,386.77,388.87,377.755,378.57,173557,0
+KNSL.US,D,20230728,000000,381.23,381.98,370.01,376.56,176128,0
+KNSL.US,D,20230731,000000,377.47,380.85,371.62,372.63,128175,0
+KNSL.US,D,20230801,000000,372,375.76,371.39,373.5,115926,0
+KNSL.US,D,20230802,000000,372.06,375.325,370.255,374.44,91215,0
+KNSL.US,D,20230803,000000,372.16,377.94,372.08,376.77,77878,0
+KNSL.US,D,20230804,000000,377,381.7899,372.255,373.18,71923,0
+KNSL.US,D,20230807,000000,376.89,380.5,375.28,377.2,77966,0
+KNSL.US,D,20230808,000000,377.04,377.04,365.53,366.13,119598,0
+KNSL.US,D,20230809,000000,367.05,370.18,363.11,368.84,93226,0
+KNSL.US,D,20230810,000000,369.68,374.235,368.38,369.71,87291,0
+KNSL.US,D,20230811,000000,369.43,369.6314,364.77,369.04,69597,0
+KNSL.US,D,20230814,000000,370.1,378.87,370,377.98,79788,0
+KNSL.US,D,20230815,000000,377.06,383.36,376.36,382.93,97393,0
+KNSL.US,D,20230816,000000,383.38,393.2,381.73,382.01,162231,0
+KNSL.US,D,20230817,000000,383.16,385.55,369.78,370.57,108040,0
+KNSL.US,D,20230818,000000,368.92,371.38,365.13,368.04,146814,0
+KNSL.US,D,20230821,000000,369.57,371.74,364.28,370.8,83947,0
+KNSL.US,D,20230822,000000,370.27,373.4,367.24,371.58,78814,0
+KNSL.US,D,20230823,000000,372.78,380.47,371.2301,379.44,130871,0
+KNSL.US,D,20230824,000000,379.44,385.03,373.935,375.93,69866,0
+KNSL.US,D,20230825,000000,377.01,385.075,377.01,383.13,91973,0
+KNSL.US,D,20230828,000000,381.96,388.47,381.96,385.22,104535,0
+KNSL.US,D,20230829,000000,385.77,394.71,384.94,392.81,100864,0
+KNSL.US,D,20230830,000000,392.05,403.285,392,398.48,98820,0
+KNSL.US,D,20230831,000000,400,402.82,398.01,398.63,88953,0
+KNSL.US,D,20230901,000000,402.08,405.545,402.01,402.93,64267,0
+KNSL.US,D,20230905,000000,401.5,403.78,396.94,396.96,128771,0
+KNSL.US,D,20230906,000000,397.78,404.45,397.78,403.01,65249,0
+KNSL.US,D,20230907,000000,404.8,413.245,403.0572,410.16,167994,0
+KNSL.US,D,20230908,000000,410.64,416.155,409.45,410.13,89679,0
+KNSL.US,D,20230911,000000,411.72,416.015,410.385,414.57,125546,0
+KNSL.US,D,20230912,000000,413.49,424.1399,413.49,415.18,112857,0
+KNSL.US,D,20230913,000000,416.15,421.34,412.03,413.51,114810,0
+KNSL.US,D,20230914,000000,415.51,416.2625,408.58,410.82,105957,0
+KNSL.US,D,20230915,000000,408.63,413.38,403.13,409.83,329704,0
+KNSL.US,D,20230918,000000,409.83,417.38,409.43,415.56,141502,0
+KNSL.US,D,20230919,000000,415.8,425.245,415.8,420.76,157493,0
+KNSL.US,D,20230920,000000,422,428.68,418.97,422.06,138928,0
+KNSL.US,D,20230921,000000,420.3,420.3,409.61,412.05,129480,0
+KNSL.US,D,20230922,000000,414.36,426.42,413.23,426.14,145172,0
+KNSL.US,D,20230925,000000,425.31,430,423.77,425.7,147447,0
+KNSL.US,D,20230926,000000,424.97,429.79,419.18,419.37,114271,0
+KNSL.US,D,20230927,000000,420,424.36,414.0901,419.75,108595,0
+KNSL.US,D,20230928,000000,420.92,426,418.095,419.12,73491,0
+KNSL.US,D,20230929,000000,419.85,421,413.84,414.13,156153,0
+KNSL.US,D,20231002,000000,414.95,414.95,405.5001,409.38,126279,0
+KNSL.US,D,20231003,000000,406.84,413.57,404.53,411.53,113113,0
+KNSL.US,D,20231004,000000,411,419.37,411,418.69,88847,0
+KNSL.US,D,20231005,000000,419.04,430.27,419.04,429.75,148831,0
+KNSL.US,D,20231006,000000,429.09,433.35,424.25,431.48,85293,0
+KNSL.US,D,20231009,000000,428.43,439.83,428.43,438.97,90859,0
+KNSL.US,D,20231010,000000,440,444.7686,434.09,435.03,144322,0
+KNSL.US,D,20231011,000000,435.79,442.6,435.7416,442.52,133056,0
+KNSL.US,D,20231012,000000,442.59,444.5,435.41,437.71,85176,0
+KNSL.US,D,20231013,000000,439.31,445,438.13,439.11,66565,0
+KNSL.US,D,20231016,000000,442.01,447.905,440.25,445.24,95865,0
+KNSL.US,D,20231017,000000,445.07,457.73,445.01,451.84,143774,0
+KNSL.US,D,20231018,000000,450.75,452.115,439.8,440.39,103002,0
+KNSL.US,D,20231019,000000,440,442.15,427,429.31,149054,0
+KNSL.US,D,20231020,000000,430,430,420.81,424.78,112036,0
+KNSL.US,D,20231023,000000,424.53,424.53,410.67,415.75,157735,0
+KNSL.US,D,20231024,000000,420.23,431.91,420.07,427.12,164525,0
+KNSL.US,D,20231025,000000,427.82,435.78,424.61,425.64,128983,0
+KNSL.US,D,20231026,000000,425.75,435.515,425.67,426.22,140565,0
+KNSL.US,D,20231027,000000,403.49,404,335.09,342.87,713260,0
+KNSL.US,D,20231030,000000,347.78,367.02,328.01,331.54,484730,0
+KNSL.US,D,20231031,000000,332.18,341.4199,330.16,333.91,255282,0
+KNSL.US,D,20231101,000000,332.57,346.76,329.58,343.15,222210,0
+KNSL.US,D,20231102,000000,350.548,355.42,337.25,344.35,217134,0
+KNSL.US,D,20231103,000000,349.4,349.5,337.89,339.53,241082,0
+KNSL.US,D,20231106,000000,339.41,340.81,333.446,340.5,207292,0
+KNSL.US,D,20231107,000000,341,348.9,339.5,347.16,190714,0
+KNSL.US,D,20231108,000000,346.67,357.4,345.17,352.88,160228,0
+KNSL.US,D,20231109,000000,352.84,362.82,352.285,357.46,215769,0
+KNSL.US,D,20231110,000000,357.83,359.4,352.46,357.39,220331,0
+KNSL.US,D,20231113,000000,358.5,366.75,358.5,366.52,166974,0
+KNSL.US,D,20231114,000000,369.13,376.01,367.9,371.85,207768,0
+KNSL.US,D,20231115,000000,371,374.88,347.84,348.84,260860,0
+KNSL.US,D,20231116,000000,350.28,357.4757,348.53,352.94,288310,0
+KNSL.US,D,20231117,000000,353.33,355.48,347.79,352.14,139530,0
+KNSL.US,D,20231120,000000,351.46,358.58,351.46,356.86,91658,0
+KNSL.US,D,20231121,000000,357.68,365.6999,356.85,362.84,93785,0
+KNSL.US,D,20231122,000000,363.18,364.31,359.98,362.71,134624,0
+KNSL.US,D,20231124,000000,361.73,367.46,360.25,366.86,41603,0
+KNSL.US,D,20231127,000000,366.78,372.78,365.765,370.21,137875,0
+KNSL.US,D,20231128,000000,369,369,355.56,356.31,128772,0
+KNSL.US,D,20231129,000000,355.19,359.01,345.47,346.65,283486,0
+KNSL.US,D,20231130,000000,346.06,350.3,342.6949,350.1,185107,0
+KNSL.US,D,20231201,000000,350,351.39,338.24,338.48,253283,0
+KNSL.US,D,20231204,000000,337.81,352.5227,337.81,348.88,303756,0
+KNSL.US,D,20231205,000000,347.25,349.155,341.36,341.54,137210,0
+KNSL.US,D,20231206,000000,340.59,344.2,327.35,329.18,368241,0
+KNSL.US,D,20231207,000000,329.32,333.33,325.01,328.95,313468,0
+KNSL.US,D,20231208,000000,330.11,332.2899,327.19,330.73,187746,0
+KNSL.US,D,20231211,000000,330.48,336.855,329.45,333.27,120834,0
+KNSL.US,D,20231212,000000,332.82,339.46,332.82,339.38,150968,0
+KNSL.US,D,20231213,000000,337.09,349,337.09,348.58,263736,0
+KNSL.US,D,20231214,000000,351.71,351.84,331.12,331.24,413927,0
+KNSL.US,D,20231215,000000,330,338.06,327.82,337.03,439892,0
+KNSL.US,D,20231218,000000,337.84,342.113,334.63,339.02,141416,0
+KNSL.US,D,20231219,000000,339.66,342.8,337.5132,338.85,116952,0
+KNSL.US,D,20231220,000000,336.92,339.46,335.3557,336.13,114599,0
+KNSL.US,D,20231221,000000,336.98,338,330,337.51,196291,0
+KNSL.US,D,20231222,000000,337.73,337.73,325.01,332.78,247237,0
+KNSL.US,D,20231226,000000,332.78,335.96,331.76,334.36,128360,0
+KNSL.US,D,20231227,000000,333.93,335.92,331.69,334.52,118393,0
+KNSL.US,D,20231228,000000,334.63,335.855,333.25,335.24,96672,0
+KNSL.US,D,20231229,000000,334.54,335.43,332.535,334.91,172103,0
+KNSL.US,D,20240102,000000,334.1,347.32,334.1,346.5,191868,0
+KNSL.US,D,20240103,000000,346.6,351.21,342.795,349.19,362892,0
+KNSL.US,D,20240104,000000,351.3,363.37,351.3,358.35,294083,0
+KNSL.US,D,20240105,000000,361.07,362.55,357,358.57,302662,0
+KNSL.US,D,20240108,000000,359.36,361.83,355.82,360.96,283716,0
+KNSL.US,D,20240109,000000,362,363.19,355.145,362.22,166703,0
+KNSL.US,D,20240110,000000,362.79,376.66,362.79,371.74,240768,0
+KNSL.US,D,20240111,000000,372.88,376.3,368.84,375.16,174163,0
+KNSL.US,D,20240112,000000,377.2,383.25,377.2,382.76,140649,0
+KNSL.US,D,20240116,000000,382.76,389.04,381.8604,388.44,213847,0
+KNSL.US,D,20240117,000000,388.05,396.19,388.05,392.73,260012,0
+KNSL.US,D,20240118,000000,391.42,402.45,391.42,397.43,181891,0
+KNSL.US,D,20240119,000000,400,405.83,395.33,398.75,175030,0
+KNSL.US,D,20240122,000000,400,407.08,399.425,406.08,120394,0
+KNSL.US,D,20240123,000000,407.19,411.175,402.37,404.23,111070,0
+KNSL.US,D,20240124,000000,408.39,411.32,405.69,409.4,113149,0
+KNSL.US,D,20240125,000000,411.17,411.17,395.01,395.04,184973,0
+KNSL.US,D,20240126,000000,395.79,397.445,387.94,390.58,201486,0
+KNSL.US,D,20240129,000000,389.84,397.46,389.84,397.45,214846,0
+KNSL.US,D,20240130,000000,397.99,401.51,395.36,400.03,96261,0
+KNSL.US,D,20240131,000000,401.67,404.8,397.16,397.57,116156,0
+KNSL.US,D,20240201,000000,396.56,396.56,386.15,394.27,170542,0
+KNSL.US,D,20240202,000000,395.46,400.775,394.18,395.72,127732,0
+KNSL.US,D,20240205,000000,395.4,396.43,392.94,394.4,146954,0
+KNSL.US,D,20240206,000000,394.2,403.13,393,401.39,142054,0
+KNSL.US,D,20240207,000000,402.27,411.14,402.27,407.19,154131,0
+KNSL.US,D,20240208,000000,406.39,409.91,404.53,409.42,136496,0
+KNSL.US,D,20240209,000000,409.25,421.795,407.18,419.09,146009,0
+KNSL.US,D,20240212,000000,419.99,420.715,413.875,415.41,187759,0
+KNSL.US,D,20240213,000000,414.08,415.31,410.23,412.08,167809,0
+KNSL.US,D,20240214,000000,416.88,427.5,412.97,426.26,209737,0
+KNSL.US,D,20240215,000000,428.23,441.32,428.23,437.57,312620,0
+KNSL.US,D,20240216,000000,461.86,528.04,457.6,505.03,583795,0
+KNSL.US,D,20240220,000000,500.78,505.7849,488.94,496.46,287595,0
+KNSL.US,D,20240221,000000,500,506.78,484.77,495.02,224444,0
+KNSL.US,D,20240222,000000,494.98,506.58,487.18,505.95,167848,0
+KNSL.US,D,20240223,000000,509.24,509.305,502,508.1,101396,0
+KNSL.US,D,20240226,000000,508.26,514.67,507.25,511.62,126500,0
+KNSL.US,D,20240227,000000,511.41,514.44,507.4601,512.22,105705,0
+KNSL.US,D,20240228,000000,509.58,514.66,509.58,513.09,112810,0
+KNSL.US,D,20240229,000000,515,517.27,508.72,516.18,130362,0
+KNSL.US,D,20240301,000000,516.27,518.065,509.7,517.28,161230,0
+KNSL.US,D,20240304,000000,516.76,530.37,513.4,524.82,129826,0
+KNSL.US,D,20240305,000000,523.25,530.56,522.955,528.86,187575,0
+KNSL.US,D,20240306,000000,531,548.37,526.34,547.98,174108,0
+KNSL.US,D,20240307,000000,546.17,548.47,531.785,532.97,218698,0
+KNSL.US,D,20240308,000000,532.8,539.27,523.73,525.7,157465,0
+KNSL.US,D,20240311,000000,523.22,525.9,505.79,505.99,245307,0
+KNSL.US,D,20240312,000000,504.15,514.23,504.15,510.84,180159,0
+KNSL.US,D,20240313,000000,511,515.8,501.95,514.02,134671,0
+KNSL.US,D,20240314,000000,515,515.29,505.145,505.89,206100,0
+KNSL.US,D,20240315,000000,504.38,516.49,504.38,516.12,289073,0
+KNSL.US,D,20240318,000000,517,520.85,513.17,515.81,135230,0
+KNSL.US,D,20240319,000000,515.81,523.19,510.58,512.89,96700,0
+KNSL.US,D,20240320,000000,513.13,520.385,512.62,514.97,111293,0
+KNSL.US,D,20240321,000000,514.24,525.26,514.24,519.14,105736,0
+KNSL.US,D,20240322,000000,525.32,530.99,518.47,522.71,126133,0
+KNSL.US,D,20240325,000000,523.96,533,523.96,531.3,76802,0
+KNSL.US,D,20240326,000000,533.48,536.84,528.84,529.72,86991,0
+KNSL.US,D,20240327,000000,531.36,533.23,527.37,532.18,125662,0
+KNSL.US,D,20240328,000000,533.85,534.67,523.68,524.74,185973,0
+KNSL.US,D,20240401,000000,524.2,524.2,505.105,512.65,132648,0
+KNSL.US,D,20240402,000000,513.42,513.42,465.85,467.85,365973,0
+KNSL.US,D,20240403,000000,467.94,472.68,449.23,453.15,355806,0
+KNSL.US,D,20240404,000000,457.01,458,443.34,445.44,296619,0
+KNSL.US,D,20240405,000000,446.49,452.06,443.17,448.14,302731,0
+KNSL.US,D,20240408,000000,451.19,462.295,447.28,459.11,162477,0
+KNSL.US,D,20240409,000000,457.97,458.5,448.125,450.43,114313,0
+KNSL.US,D,20240410,000000,448.88,456.13,447.23,447.84,122410,0
+KNSL.US,D,20240411,000000,447.74,454.03,438.18,452.83,161997,0
+KNSL.US,D,20240412,000000,452.89,453.24,447.7,450.96,114061,0
+KNSL.US,D,20240415,000000,456.58,462.33,446.5,447.27,113967,0
+KNSL.US,D,20240416,000000,448.47,457.1,444.02,452.28,126164,0
+KNSL.US,D,20240417,000000,453.79,458.61,450.07,451.41,155295,0
+KNSL.US,D,20240418,000000,452.15,454.53,444.5,451.92,173533,0
+KNSL.US,D,20240419,000000,454.44,454.44,447.52,451.31,142359,0
+KNSL.US,D,20240422,000000,454.81,465.255,452.46,463.23,196776,0
+KNSL.US,D,20240423,000000,468.17,481.91,462.36,464.36,209126,0
+KNSL.US,D,20240424,000000,466.61,468.35,456.65,458.59,151935,0
+KNSL.US,D,20240425,000000,455.01,460.41,446.62,453.09,165363,0
+KNSL.US,D,20240426,000000,392,396.16,366.1,374.64,804325,0
+KNSL.US,D,20240429,000000,383.02,387.52,355.1249,358,824492,0
+KNSL.US,D,20240430,000000,358.5,371.15,356.99,363.25,463100,0
+KNSL.US,D,20240501,000000,364.46,382.07,364.46,378.61,440005,0
+KNSL.US,D,20240502,000000,379.8,382.49,371.67,373.11,240906,0
+KNSL.US,D,20240503,000000,374,382.845,368.04,382.37,208579,0
+KNSL.US,D,20240506,000000,384.1,394.89,383.8,393.98,235030,0
+KNSL.US,D,20240507,000000,396.2,402.38,393.59,396.29,285452,0
+KNSL.US,D,20240508,000000,397.27,399.05,383.6148,386.07,199909,0
+KNSL.US,D,20240509,000000,383.96,386,379.18,381.27,177781,0
+KNSL.US,D,20240510,000000,383.71,387,378.56,380.65,229169,0
+KNSL.US,D,20240513,000000,381,381.01,374.265,375.41,192062,0
+KNSL.US,D,20240514,000000,377,381.635,375.47,378.15,167983,0
+KNSL.US,D,20240515,000000,378.62,383.89,378.62,382.6,133802,0
+KNSL.US,D,20240516,000000,386.58,389.68,381.84,383.87,126984,0
+KNSL.US,D,20240517,000000,386.16,391.415,383.1,390.92,140623,0
+KNSL.US,D,20240520,000000,390.93,392.8112,381.435,385.36,148044,0
+KNSL.US,D,20240521,000000,386.48,387.49,383.195,385.44,105628,0
+KNSL.US,D,20240522,000000,385.06,398.49,385.06,393.41,129494,0
+KNSL.US,D,20240523,000000,393.24,394.16,386.13,387.24,132401,0
+KNSL.US,D,20240524,000000,390.05,392.17,383.62,391.99,143755,0
+KNSL.US,D,20240528,000000,390,390,378.16,378.95,178237,0
+KNSL.US,D,20240529,000000,376.75,379.02,372.505,377.31,143422,0
+KNSL.US,D,20240530,000000,378.9,394.57,377.32,385.96,214123,0
+KNSL.US,D,20240531,000000,387,389.82,381.11,383.62,172891,0
+KNSL.US,D,20240603,000000,388.46,388.46,379.34,384.4,110520,0
+KNSL.US,D,20240604,000000,384.64,384.64,378.93,380.61,101563,0
+KNSL.US,D,20240605,000000,381,386.835,376.87,382.99,129742,0
+KNSL.US,D,20240606,000000,383.56,389.76,382.5,388.39,160665,0
+KNSL.US,D,20240607,000000,390.46,396.14,387.21,387.36,150422,0
+KNSL.US,D,20240610,000000,388.1,388.1,380.05,382.55,126588,0
+KNSL.US,D,20240611,000000,382.55,386.04,382.55,384.77,114741,0
+KNSL.US,D,20240612,000000,386.71,391.04,382.65,386.62,109653,0
+KNSL.US,D,20240613,000000,388.25,389,384.02,387.35,92607,0
+KNSL.US,D,20240614,000000,388.51,388.51,378.4201,381.71,97387,0
+KNSL.US,D,20240617,000000,381.65,390.52,381.315,389.75,102133,0
+KNSL.US,D,20240618,000000,390,396.09,387.48,394.23,89846,0
+KNSL.US,D,20240620,000000,397.3,398.34,391.26,395.43,134808,0
+KNSL.US,D,20240621,000000,395.32,395.32,385.18,392.62,256030,0
+KNSL.US,D,20240624,000000,392.75,396.86,390.56,390.58,103650,0
+KNSL.US,D,20240625,000000,391.3,393.97,385.07,385.48,105312,0
+KNSL.US,D,20240626,000000,385,386.215,372.6348,378.98,179258,0
+KNSL.US,D,20240627,000000,378.96,387.929,375.16,386.53,138910,0
+KNSL.US,D,20240628,000000,386.9,388.84,383.14,385.28,268643,0
+KNSL.US,D,20240701,000000,388.46,395.325,385.87,391.71,188918,0
+KNSL.US,D,20240702,000000,387.86,390.99,381.08,381.44,131627,0
+KNSL.US,D,20240703,000000,381.08,385.34,380.08,382.62,97834,0
+KNSL.US,D,20240705,000000,381.48,382.14,376,382.07,151244,0
+KNSL.US,D,20240708,000000,385.46,386.97,379.11,379.62,116786,0
+KNSL.US,D,20240709,000000,383,383.62,375.91,376.04,96360,0
+KNSL.US,D,20240710,000000,377.83,378.511,375.04,375.87,138247,0
+KNSL.US,D,20240711,000000,376.79,382.4105,375.52,381.83,168001,0
+KNSL.US,D,20240712,000000,383.88,391.145,380.07,389.49,125664,0
+KNSL.US,D,20240715,000000,393.28,399.38,391.705,397.97,120830,0
+KNSL.US,D,20240716,000000,400,405.26,397,403.07,125321,0
+KNSL.US,D,20240717,000000,403.29,406.4248,393.24,393.39,201516,0
+KNSL.US,D,20240718,000000,395.11,398.59,386.1,388.72,147178,0
+KNSL.US,D,20240719,000000,390.19,390.19,369.0001,370.41,254565,0
+KNSL.US,D,20240722,000000,373.9,377.1,371.045,373.29,144348,0
+KNSL.US,D,20240723,000000,374.26,378.91,373.1,374.44,200943,0
+KNSL.US,D,20240724,000000,372.77,375.86,366.92,372.15,185446,0
+KNSL.US,D,20240725,000000,376,385.88,373.62,377.25,281928,0
+KNSL.US,D,20240726,000000,410.04,444.3,402.22,443.29,504998,0
+KNSL.US,D,20240729,000000,440,444.1199,428.46,440.41,361426,0
+KNSL.US,D,20240730,000000,441,463.11,440.99,461.9,339799,0
+KNSL.US,D,20240731,000000,461.78,465.85,455.45,457.07,182079,0
+KNSL.US,D,20240801,000000,459.89,459.89,441.82,447.33,109334,0
+KNSL.US,D,20240802,000000,440,448,429.505,447.65,125040,0
+KNSL.US,D,20240805,000000,425.04,451.71,417.7472,446.85,238080,0
+KNSL.US,D,20240806,000000,448.81,457.09,446.01,454.15,141088,0
+KNSL.US,D,20240807,000000,456.65,473.65,456,457.95,260069,0
+KNSL.US,D,20240808,000000,459.24,467.97,454.04,467.65,288346,0
+KNSL.US,D,20240809,000000,467.44,469.29,461.92,466.66,94413,0
+KNSL.US,D,20240812,000000,469.29,472.82,463.75,464.74,106864,0
+KNSL.US,D,20240813,000000,466.41,471.545,464.31,470.21,79949,0
+KNSL.US,D,20240814,000000,471.55,480,471.55,479.87,113674,0
+KNSL.US,D,20240815,000000,482.93,486.95,479.36,482.88,142355,0
+KNSL.US,D,20240816,000000,482.66,490.105,478.84,483.48,83067,0
+KNSL.US,D,20240819,000000,482.63,488.09,481.6649,486.41,99256,0
+KNSL.US,D,20240820,000000,487.38,488.72,474.5,474.89,137829,0
+KNSL.US,D,20240821,000000,477.42,480.145,470.737,479.22,132624,0
+KNSL.US,D,20240822,000000,478.74,485,478.595,483.24,114788,0
+KNSL.US,D,20240823,000000,484.81,488.72,482.58,486.46,105337,0
+KNSL.US,D,20240826,000000,488.72,494.27,483.465,483.63,74319,0
+KNSL.US,D,20240827,000000,483,489.88,479.95,487.7,95095,0
+KNSL.US,D,20240828,000000,488.48,488.965,481.55,482.37,96377,0
+KNSL.US,D,20240829,000000,483.3,491.185,480.43,486.08,70097,0
+KNSL.US,D,20240830,000000,487.8,493.635,487.22,491.09,110916,0
+KNSL.US,D,20240903,000000,491.34,491.34,471.69,474.19,107609,0
+KNSL.US,D,20240904,000000,474.19,478.4102,473,474.45,90271,0
+KNSL.US,D,20240905,000000,478.58,478.58,464.445,465.09,87623,0
+KNSL.US,D,20240906,000000,466.92,470.66,460,461.5,93268,0
+KNSL.US,D,20240909,000000,464.01,468.715,456.52,466.38,131415,0
+KNSL.US,D,20240910,000000,468.87,469.6299,458.16,462.83,148429,0
+KNSL.US,D,20240911,000000,459.97,459.97,450,454.84,106186,0
+KNSL.US,D,20240912,000000,455.72,458.41,451.6116,457.21,144611,0
+KNSL.US,D,20240913,000000,461.73,466.57,460.38,464.53,100903,0
+KNSL.US,D,20240916,000000,460,463.675,453.49,453.53,90819,0
+KNSL.US,D,20240917,000000,456.76,460.6375,453.2,455.37,100313,0
+KNSL.US,D,20240918,000000,457.26,459.3299,451.06,453.28,200570,0
+KNSL.US,D,20240919,000000,457.46,457.8958,448.355,453.81,251833,0
+KNSL.US,D,20240920,000000,453.91,458.7546,449.69,450.64,292493,0
+KNSL.US,D,20240923,000000,452.32,464.13,448.955,463.17,180039,0
+KNSL.US,D,20240924,000000,464.51,466.19,449.19,449.44,180105,0
+KNSL.US,D,20240925,000000,452.27,454.56,448.665,448.97,123802,0
+KNSL.US,D,20240926,000000,449,456.2099,445,449.84,121451,0
+KNSL.US,D,20240927,000000,454.36,463.12,452.19,461.38,127114,0
+KNSL.US,D,20240930,000000,461.02,467.04,457.4,465.57,228218,0
+KNSL.US,D,20241001,000000,465.8,480.34,459.9,476.24,171483,0
+KNSL.US,D,20241002,000000,473.7,477.78,468.35984,476.12,185176,0
+KNSL.US,D,20241003,000000,475,482.88,469.18,477.68,138718,0
+KNSL.US,D,20241004,000000,483.18,489.175,479.28,486.93,104349,0
+KNSL.US,D,20241007,000000,486.02,486.02,444.79,452.26,268964,0
+KNSL.US,D,20241008,000000,455.13,469.24,455.13,463.58,163238,0
+KNSL.US,D,20241009,000000,460.14,470.225,459.325,469.63,176851,0
+KNSL.US,D,20241010,000000,470.68,478.32,461.38,465.79,118604,0
+KNSL.US,D,20241011,000000,466.46,475.5,466.25,469.56,118475,0
+KNSL.US,D,20241014,000000,471.87,472.48,467.285,472.29,107667,0
+KNSL.US,D,20241015,000000,472.93,475.62,465.77,465.77,99488,0
+KNSL.US,D,20241016,000000,464.85,474.9,464.84,471.28,123312,0
+KNSL.US,D,20241017,000000,474.75,479.2,473.59,475.19,99094,0
+KNSL.US,D,20241018,000000,477.45,477.45,471.095,473.22,76644,0
+KNSL.US,D,20241021,000000,473,473,465.81,468.92,103251,0
+KNSL.US,D,20241022,000000,465.98,468.2197,457.66,458.81,104411,0
+KNSL.US,D,20241023,000000,460.39,461.7398,451.23,458.6,241062,0
+KNSL.US,D,20241024,000000,461.9,462.215,456.0603,458.42,213964,0
+KNSL.US,D,20241025,000000,444.66,445.04,416.87,434.15,606703,0
+KNSL.US,D,20241028,000000,446.11,451.94,435.0001,438.27,297346,0
+KNSL.US,D,20241029,000000,438.5,440.691,428.39,433.86,182541,0
+KNSL.US,D,20241030,000000,434.63,437.16,424.34,429.82,154172,0
+KNSL.US,D,20241031,000000,426.61,433.47,423.38,428.11,122495,0
+KNSL.US,D,20241101,000000,429.42,437.24,424.52,426.03,121429,0
+KNSL.US,D,20241104,000000,424.15,427.495,419.795,424.05,92298,0
+KNSL.US,D,20241105,000000,422.34,429.04,421.5031,428.88,66713,0
+KNSL.US,D,20241106,000000,453.51,455.73,442.525,451.61,159521,0
+KNSL.US,D,20241107,000000,451.61,454.16,444.51,448.26,97193,0
+KNSL.US,D,20241108,000000,452.9,457.505,450.57,456.36,160757,0
+KNSL.US,D,20241111,000000,464.55,481.55,462.22,476.2,159750,0
+KNSL.US,D,20241112,000000,480.525,480.89,468.95,471.96,119730,0
+KNSL.US,D,20241113,000000,475.7695,478.16,467.98,477.5,103097,0
+KNSL.US,D,20241114,000000,480.295,484.5599,469.9601,473.78,94807,0
+KNSL.US,D,20241115,000000,472.9725,477.85,463.635,465.24,88746,0
+KNSL.US,D,20241118,000000,466.47,468.74,460.06,462.75,148530,0
+KNSL.US,D,20241119,000000,458.0001,472.85,455.395,469.45,114774,0
+KNSL.US,D,20241120,000000,472,479.47,468,478.29,103234,0
+KNSL.US,D,20241121,000000,484.38,492.285,476.87,489.92,148420,0
+KNSL.US,D,20241122,000000,491.99,504.05,490.41,498.69,176499,0
+KNSL.US,D,20241125,000000,502.25,509.635,499.1429,506.32,156573,0
+KNSL.US,D,20241126,000000,507,516.22,496.11,512.04,126643,0
+KNSL.US,D,20241127,000000,519.35,526.74,513.13,515.45,94664,0
+KNSL.US,D,20241129,000000,523.7807,523.7807,508.31,508.44,60004,0
+KNSL.US,D,20241202,000000,513.02,513.3134,499.27,499.27,116249,0
+KNSL.US,D,20241203,000000,500.25,504.93,495.51,499.95,139443,0
+KNSL.US,D,20241204,000000,498.955,514.76,493.52,497.91,116135,0
+KNSL.US,D,20241205,000000,498.94,504.34,496.89,498.78,157528,0
+KNSL.US,D,20241206,000000,498.485,526,497.795,524.22,338210,0
+KNSL.US,D,20241209,000000,524.16,531.7899,515.65,521.97,347117,0
+KNSL.US,D,20241210,000000,513.86,518,501.99,503.08,242417,0
+KNSL.US,D,20241211,000000,503.96,513.24,503.56,511.87,140214,0
+KNSL.US,D,20241212,000000,515.73,521.13,504.495,506.88,194623,0
+KNSL.US,D,20241213,000000,509.22,512.28,498.89,506.73,122219,0
+KNSL.US,D,20241216,000000,505.385,508,498.3,502.07,124103,0
+KNSL.US,D,20241217,000000,498,499.66,487.8,491.06,164599,0
+KNSL.US,D,20241218,000000,491,492.5,465.37,466.62,149988,0
+KNSL.US,D,20241219,000000,474.95,480.9802,465.2,467.48,137019,0
+KNSL.US,D,20241220,000000,460.3299,475.38,458.745,466.31,372993,0
+KNSL.US,D,20241223,000000,468.29,468.34,461.91,464.83,95173,0
+KNSL.US,D,20241224,000000,464,473.21,463.155,470.95,35624,0
+KNSL.US,D,20241226,000000,469.2575,474.6999,468.28,471.39,51854,0
+KNSL.US,D,20241227,000000,472.325,473.785,466.805,470.68,61579,0
+KNSL.US,D,20241230,000000,468.08,470.3281,461.6,465.56,56464,0
+KNSL.US,D,20241231,000000,467.255,467.94,461,465.13,89790,0
+KNSL.US,D,20250102,000000,468,468,452.47,454.02,154381,0
+KNSL.US,D,20250103,000000,450.46,451.85,419,428.32,376178,0
+KNSL.US,D,20250106,000000,432.905,435.52,416.6,420.9,428233,0
+KNSL.US,D,20250107,000000,423.11,428.92,416.65,420.69,295029,0
+KNSL.US,D,20250108,000000,424.98,424.99,414.58,422.03,211681,0
+KNSL.US,D,20250110,000000,415,417.575,405,416.48,276911,0
+KNSL.US,D,20250113,000000,412.03,418.01,411.06,417.09,183331,0
+KNSL.US,D,20250114,000000,417.585,430.13,414.34,429.79,147132,0
+KNSL.US,D,20250115,000000,449.97,450.425,428.72,436,245627,0
+KNSL.US,D,20250116,000000,438.01,446.0225,436.43,438.13,142323,0
+KNSL.US,D,20250117,000000,441.98,445.54,436.22,436.34,165424,0
+KNSL.US,D,20250121,000000,437,444.24,435,439.15,181831,0
+KNSL.US,D,20250122,000000,442.91,443.21,434.12,439.24,165295,0
+KNSL.US,D,20250123,000000,435,438.9247,416.45,432.79,364201,0
+KNSL.US,D,20250124,000000,438.72,438.72,428.06,432.64,142928,0
+KNSL.US,D,20250127,000000,435.5,446.865,433.39,444.28,128649,0
+KNSL.US,D,20250128,000000,443,446.64,441.94,442.1,128049,0
+KNSL.US,D,20250129,000000,440.01,446.2,438,443.87,82748,0
+KNSL.US,D,20250130,000000,447,448.32,437.06,440.23,92726,0
+KNSL.US,D,20250131,000000,436.13,444.34,436.12,441.94,130242,0
+KNSL.US,D,20250203,000000,436.9238,450.39,433.11,450.33,132014,0
+KNSL.US,D,20250204,000000,454.24,458.9981,445.33,457.29,278994,0
+KNSL.US,D,20250205,000000,460.5,486.16,460.5,485.01,261666,0
+KNSL.US,D,20250206,000000,489.9388,494.94,479.62,494.72,224221,0
+KNSL.US,D,20250207,000000,493.85,500.5,486.39,489.53,158712,0
+KNSL.US,D,20250210,000000,490.225,492,476.84,484.25,257541,0
+KNSL.US,D,20250211,000000,482.275,482.37,470.6,479.15,173208,0
+KNSL.US,D,20250212,000000,475,479.45,471.0639,476.67,176363,0
+KNSL.US,D,20250213,000000,475.75,487.35,472.915,487.11,136378,0
+KNSL.US,D,20250214,000000,459.46,461.425,434,449.34,821718,0
+KNSL.US,D,20250218,000000,449.865,458.87,437.975,442.17,309553,0
+KNSL.US,D,20250219,000000,441.87,447,438.26,440.32,241348,0
+KNSL.US,D,20250220,000000,435.94,443,426,441.44,200586,0
+KNSL.US,D,20250221,000000,444.15,444.15,424.38,428.53,212437,0
+KNSL.US,D,20250224,000000,429.04,432.98,425.08,427.16,135691,0
+KNSL.US,D,20250225,000000,429.99,430.005,420.55,423.32,132454,0
+KNSL.US,D,20250226,000000,423.335,424.76,413.98,416.84,203791,0
+KNSL.US,D,20250227,000000,419.17,436.87,417.95,428.07,179080,0
+KNSL.US,D,20250228,000000,430.405,434.32,424.61,431.85,154893,0
+KNSL.US,D,20250303,000000,432.275,436.38,428.765,430.59,214703,0
+KNSL.US,D,20250304,000000,420.73,435.02,417,433.14,362202,0
+KNSL.US,D,20250305,000000,435.21,440.53,428.0101,437.71,193775,0
+KNSL.US,D,20250306,000000,434,438.4,426.74,435.43,139281,0
+KNSL.US,D,20250307,000000,436.4575,447.185,429.89,446.27,114382,0
+KNSL.US,D,20250310,000000,442.975,465.555,442.975,449.04,204906,0
+KNSL.US,D,20250311,000000,448.65,461.09,445.01,454.45,167541,0
+KNSL.US,D,20250312,000000,463.365,464.77,443.6515,448.28,132090,0
+KNSL.US,D,20250313,000000,451.01,453.4546,436.44,439.28,119728,0
+KNSL.US,D,20250314,000000,445.875,455.42,441.62,455.42,103771,0
+KNSL.US,D,20250317,000000,456.05,460.52,452.43,456.7,156560,0
+KNSL.US,D,20250318,000000,459.295,461.14,450.86,450.86,92474,0
+KNSL.US,D,20250319,000000,453.1033,454.26,447.19,451.4,131510,0
+KNSL.US,D,20250320,000000,449.5,462.115,449.5,459.02,161249,0
+KNSL.US,D,20250321,000000,458.71,472.895,453.97,470.04,351633,0
+KNSL.US,D,20250324,000000,475,482.74,472,482.7,164579,0
+KNSL.US,D,20250325,000000,482.846,486.12,476.1721,486.08,170765,0
+KNSL.US,D,20250326,000000,486.74,486.74,474.78,480.41,120890,0
+KNSL.US,D,20250327,000000,480.775,487.22,473.94,486.75,118298,0
+KNSL.US,D,20250328,000000,487.765,488.715,479.4146,482.14,106231,0
+KNSL.US,D,20250331,000000,479.73,490,474.9227,486.71,203862,0
+KNSL.US,D,20250401,000000,486.45,492.4,483.9,488.15,159220,0
+KNSL.US,D,20250402,000000,480.53,493.28,478.11,491.5,158645,0
+KNSL.US,D,20250403,000000,486.28,510.18,482.55,498.6,355850,0
+KNSL.US,D,20250404,000000,482.84,486.9,452.615,459.11,428837,0
+KNSL.US,D,20250407,000000,422.27,451.535,418.5,440.45,353707,0
+KNSL.US,D,20250408,000000,455.97,468.44,431,437.46,168941,0
+KNSL.US,D,20250409,000000,429.025,474.14,429.025,471.34,147839,0
+KNSL.US,D,20250410,000000,468.28,482.155,462.46,478.23,220161,0
+KNSL.US,D,20250411,000000,470.595,484.5669,468.98,482.34,107413,0
+KNSL.US,D,20250414,000000,484.891,490,482.7728,485.1,115090,0
+KNSL.US,D,20250415,000000,486.985,497.81,481.53,484.21,113146,0
+KNSL.US,D,20250416,000000,485.62,490.245,479.38,483.65,94197,0
+KNSL.US,D,20250417,000000,485.365,490.73,480.09,485.7,88133,0
+KNSL.US,D,20250421,000000,485.09,486.3,465.095,470.99,121052,0
+KNSL.US,D,20250422,000000,481.0788,489.385,476.535,487.73,152463,0
+KNSL.US,D,20250423,000000,493.625,503.3499,489.14,491.66,145901,0
+KNSL.US,D,20250424,000000,489.3418,502.01,484.78,501.97,191576,0
+KNSL.US,D,20250425,000000,445,445,408.5,419.99,951003,0
+KNSL.US,D,20250428,000000,424.71,439.445,421.71,424.19,414354,0
+KNSL.US,D,20250429,000000,424.465,438.48,420.52,434.6,221813,0
+KNSL.US,D,20250430,000000,429.47,437.54,425,435.26,319912,0
+KNSL.US,D,20250501,000000,434.58,435.105,425.21,426.46,165824,0
+KNSL.US,D,20250502,000000,434,449.24,429.8556,448.8,191900,0
+KNSL.US,D,20250505,000000,446.65,458.89,444.855,456.02,164882,0
+KNSL.US,D,20250506,000000,451.9698,461,450.0355,458.25,135203,0
+KNSL.US,D,20250507,000000,460.4,466.735,457,460.09,193224,0
+KNSL.US,D,20250508,000000,461.145,466.975,456.51,457.65,91632,0
+KNSL.US,D,20250509,000000,455.29,457.05,450.2984,454.08,102829,0
+KNSL.US,D,20250512,000000,452.76,458.4399,444,456.81,114642,0
+KNSL.US,D,20250513,000000,455.69,460.5879,445.72,446.34,231810,0
+KNSL.US,D,20250514,000000,445.75,449.94,436.32,438.99,171679,0
+KNSL.US,D,20250515,000000,440.965,462.86,439,459.57,257117,0
+KNSL.US,D,20250516,000000,452.0001,464.65,452.0001,463.53,104631,0
+KNSL.US,D,20250519,000000,462.3,474.0138,460,472.2,108087,0
+KNSL.US,D,20250520,000000,472.85,477.32,470,476.35,233463,0
+KNSL.US,D,20250521,000000,469.955,477,457.935,464.03,176177,0
+KNSL.US,D,20250522,000000,463.24,465.61,452.67,453.15,156127,0
+KNSL.US,D,20250523,000000,455.95,464.955,453,463.61,122789,0
+KNSL.US,D,20250527,000000,465,477.91,459.94,474.07,145261,0
+KNSL.US,D,20250528,000000,471.5,473.9351,469,469.01,109551,0
+KNSL.US,D,20250529,000000,469.92,473.9099,465.745,467.08,116535,0
+KNSL.US,D,20250530,000000,466.65,473.0025,465.5,471.99,133938,0
+KNSL.US,D,20250602,000000,470.445,473.78,467.32,473.13,129890,0
+KNSL.US,D,20250603,000000,470.68,475,464,473.99,127890,0
+KNSL.US,D,20250604,000000,472.2475,474.1175,467.44,467.66,133187,0
+KNSL.US,D,20250605,000000,468.5,473.75,462,470.91,386743,0
+KNSL.US,D,20250606,000000,476.09,480.21,473.135,476.13,235268,0
+KNSL.US,D,20250609,000000,474.59,476.42,453.5,463.51,274406,0
+KNSL.US,D,20250610,000000,461.5,464.31,455.8329,459.24,302766,0
+KNSL.US,D,20250611,000000,460.63,464.55,452.9859,459.71,298261,0
+KNSL.US,D,20250612,000000,458.69,474.78,455,473.94,203763,0
+KNSL.US,D,20250613,000000,468.01,475.15,467.4302,474.32,147001,0
+KNSL.US,D,20250616,000000,477.2,482.8099,470.46,470.47,273419,0
+KNSL.US,D,20250617,000000,466.73,468.35,459.2289,464.51,203482,0
+KNSL.US,D,20250618,000000,460.6,465.2889,457.38,460.87,204379,0
+KNSL.US,D,20250620,000000,462.935,477.99,462.135,476.07,234876,0
+KNSL.US,D,20250623,000000,475.05,483.92,473.67,478.02,188321,0
+KNSL.US,D,20250624,000000,481.885,481.885,473.45,478.33,210882,0
+KNSL.US,D,20250625,000000,477,477.12,465.06,465.83,176050,0
+KNSL.US,D,20250626,000000,470,479.9999,467.4685,476.4,345269,0
+KNSL.US,D,20250627,000000,474,480.81,469.6604,473.31,312538,0
+KNSL.US,D,20250630,000000,475.52,485.43,472.64,483.9,298670,0
+KNSL.US,D,20250701,000000,479.0867,484.9999,470.15,479.39,307123,0
+KNSL.US,D,20250702,000000,481.5,481.5,465.67,473.13,330732,0
+KNSL.US,D,20250703,000000,479.39,481.695,475.2,476.16,186098,0
+KNSL.US,D,20250707,000000,476.16,479.71,471.65,474.56,190439,0
+KNSL.US,D,20250708,000000,474.99,487.97,471.06,485.19,219817,0
+KNSL.US,D,20250709,000000,482.81,488.97,481.85,488.96,222142,0
+KNSL.US,D,20250710,000000,486.29,492.15,481.5,489.15,184813,0
+KNSL.US,D,20250711,000000,484.505,489.4663,479.78,479.82,245296,0
+KNSL.US,D,20250714,000000,482.14,491.81,478.09,489.89,269131,0
+KNSL.US,D,20250715,000000,484.685,492.51,476.84,476.89,256747,0
+KNSL.US,D,20250716,000000,479.5864,486.64,474.8,484.87,319712,0
+KNSL.US,D,20250717,000000,481.85,489.09,481.85,483.74,157813,0
+KNSL.US,D,20250718,000000,484.71,489.906,479.17,480.18,118102,0
+KNSL.US,D,20250721,000000,483.23,483.46,476.02,476.02,152630,0
+KNSL.US,D,20250722,000000,477.315,487.51,476,485.37,214157,0
+KNSL.US,D,20250723,000000,488.315,491.15,465.035,479.18,249535,0
+KNSL.US,D,20250724,000000,476.3,480,467.18,476.52,293971,0
+KNSL.US,D,20250725,000000,479,512.76,471.01,477.35,411349,0
+KNSL.US,D,20250728,000000,480.1,486,468.6056,472.35,208952,0
+KNSL.US,D,20250729,000000,474.85,475,448.03,450.35,345703,0
+KNSL.US,D,20250730,000000,453.41,453.46,441.49,444.6,219758,0
+KNSL.US,D,20250731,000000,447.035,450.795,438.36,440.69,160881,0
+KNSL.US,D,20250801,000000,436.07,446.145,436.07,444.49,189843,0
+KNSL.US,D,20250804,000000,446.05,448.665,440.01,445.49,138493,0
+KNSL.US,D,20250805,000000,446.56,450.725,442.2301,444.2,129405,0
+KNSL.US,D,20250806,000000,443.36,448.6,442.41,444.98,123580,0
+KNSL.US,D,20250807,000000,448.62,448.62,434.315,440.01,174301,0
+KNSL.US,D,20250808,000000,443.5,446.78,436.4134,438.87,126878,0
+KNSL.US,D,20250811,000000,438.9,445.3699,435.4292,437.2,232830,0
+KNSL.US,D,20250812,000000,440.73,440.73,433,437.45,210355,0
+KNSL.US,D,20250813,000000,436.085,452.01,435.93,452.01,226516,0
+KNSL.US,D,20250814,000000,449.35,455.415,444.205,453.68,229146,0
+KNSL.US,D,20250815,000000,454.965,455.99,441.84,441.84,246009,0
+KNSL.US,D,20250818,000000,441.01,446.76,436.81,446,180831,0
+KNSL.US,D,20250819,000000,450.97,461.96,449.49,461.85,249016,0
+KNSL.US,D,20250820,000000,463.44,468.21,462.58,468.21,161868,0
+KNSL.US,D,20250821,000000,466.585,469.05,458.95,459.06,165905,0
+KNSL.US,D,20250822,000000,460.065,466,452.26,455.38,110420,0
+KNSL.US,D,20250825,000000,451.55,454.9901,448.07,449.14,241083,0
+KNSL.US,D,20250826,000000,449.72,454.19,447.09,450.73,284919,0
+KNSL.US,D,20250827,000000,450.15,458.61,450.01,455.08,166654,0
+KNSL.US,D,20250828,000000,452.2485,456.3,450.36,455.49,94993,0
+KNSL.US,D,20250829,000000,456.87,462.1,454.6,457.45,172867,0
+KNSL.US,D,20250902,000000,454.915,460,448.72,455.3,265617,0
+KNSL.US,D,20250903,000000,453.81,454.955,448.13,452.1,159779,0
+KNSL.US,D,20250904,000000,456.005,460.21,450.45,459.71,153516,0
+KNSL.US,D,20250905,000000,460.06,460.06,450.72,455.4,140554,0
+KNSL.US,D,20250908,000000,452.025,455.5215,447.5,451.85,187534,0
+KNSL.US,D,20250909,000000,452.5,456.26,441.36,442.3,226520,0
+KNSL.US,D,20250910,000000,439.61,442.29,422.94,425.66,326777,0
+KNSL.US,D,20250911,000000,425,436.94,424.325,436.37,185592,0
+KNSL.US,D,20250912,000000,436.12,437.925,431.52,431.69,89154,0
+KNSL.US,D,20250915,000000,432.155,437.1,422.8,424.24,168442,0
+KNSL.US,D,20250916,000000,424.24,429.49,421.135,428.3,171772,0
+KNSL.US,D,20250917,000000,428.28,434.45,426.955,430.66,279414,0
+KNSL.US,D,20250918,000000,426.23,436.28,424.34,427.32,273954,0
+KNSL.US,D,20250919,000000,430,432.535,424,428.71,324890,0
+KNSL.US,D,20250922,000000,426,430,423.38,423.61,215574,0
+KNSL.US,D,20250923,000000,422.01,428.1,422.01,427.99,153593,0
+KNSL.US,D,20250924,000000,426,429.79,423,429.79,222921,0
+KNSL.US,D,20250925,000000,428.98,434.48,406.34,415.15,229499,0
+KNSL.US,D,20250926,000000,419.97,422.67,417.13,419.33,182239,0
+KNSL.US,D,20250929,000000,421,421,414.92,416.74,195443,0
+KNSL.US,D,20250930,000000,416.43,425.81,414.8068,425.26,124319,0
+KNSL.US,D,20251001,000000,422.57,427.59,415.5,417.49,357092,0
+KNSL.US,D,20251002,000000,417.775,443.82,413.23,442.56,352757,0
+KNSL.US,D,20251003,000000,444.525,469.93,440.7681,466.26,429342,0
+KNSL.US,D,20251006,000000,466.88,475.63,465.33,474.52,296474,0
+KNSL.US,D,20251007,000000,476.51,483.76,470.855,473.24,281804,0
+KNSL.US,D,20251008,000000,472.51,485,468.5701,478.99,231121,0
+KNSL.US,D,20251009,000000,479.01,480.485,472.065,476.37,142637,0
+KNSL.US,D,20251010,000000,476.86,478.71,468.8048,469.93,156878,0
+KNSL.US,D,20251013,000000,466.975,473.04,462.05,472.16,158828,0
+KNSL.US,D,20251014,000000,475,477.02,466.995,473.69,157401,0
+KNSL.US,D,20251015,000000,473.145,473.145,457.315,463.18,184193,0
+KNSL.US,D,20251016,000000,457.905,457.905,434.63,438.5,352501,0
+KNSL.US,D,20251017,000000,435.75,447.76,434.14,447.44,157100,0
+KNSL.US,D,20251020,000000,446.38,450.59,440.0193,442.72,201444,0
+KNSL.US,D,20251021,000000,440.1,456.31,438.13,453.69,272671,0
+KNSL.US,D,20251022,000000,454,459.03,446.4801,452.6,194361,0
+KNSL.US,D,20251023,000000,450.99,462.82,448.73,453.15,389290,0
+KNSL.US,D,20251024,000000,435,438.74,414.595,422.38,780847,0
+KNSL.US,D,20251027,000000,424.48,433.655,420,431.86,452896,0
+KNSL.US,D,20251028,000000,431.93,435.4,419.07,420.01,425703,0
+KNSL.US,D,20251029,000000,418,418,399.26,403.59,444117,0
+KNSL.US,D,20251030,000000,406.29,407.51,395.417,398.16,363807,0
+KNSL.US,D,20251031,000000,398.735,405.77,395,399.47,308140,0
+KNSL.US,D,20251103,000000,398,398,382.895,388.45,293865,0
+KNSL.US,D,20251104,000000,390.32,395.73,385.57,388.68,294420,0
+KNSL.US,D,20251105,000000,389.77,399.86,389.1,394.49,202043,0
+KNSL.US,D,20251106,000000,396,401,391.1,393.1,233549,0
+KNSL.US,D,20251107,000000,395.785,400.595,393.64,398.19,239399,0
+KNSL.US,D,20251110,000000,395.74,397.56,383.05,391.07,240528,0
+KNSL.US,D,20251111,000000,391.8,394.52,387.5001,393.49,166561,0
+KNSL.US,D,20251112,000000,394.12,397.51,391.23,396.94,189064,0
+KNSL.US,D,20251113,000000,396,400.215,391.89,392.83,105206,0
+KNSL.US,D,20251114,000000,393.71,394.95,388.09,389.96,151280,0
+KNSL.US,D,20251117,000000,389.14,391.05,387.5,389.54,170025,0
+KNSL.US,D,20251118,000000,389.54,399,388.75,394.93,189470,0
+KNSL.US,D,20251119,000000,392.58,395.09,378.21,379.51,180527,0
+KNSL.US,D,20251120,000000,378.255,382.33,363.14494,370.31,486463,0
+KNSL.US,D,20251121,000000,370.0001,389.155,370.0001,384.9,255879,0
+KNSL.US,D,20251124,000000,388.34,388.34,376.5401,379.15,212189,0
+KNSL.US,D,20251125,000000,377.97,388,377.97,386.36,184927,0
+KNSL.US,D,20251126,000000,384.84,388.4872,377.2,381.26,200465,0
+KNSL.US,D,20251128,000000,379.97,387.4899,379.97,384.9,90593,0
+KNSL.US,D,20251201,000000,382.53,386.36,377,377.04,207721,0
+KNSL.US,D,20251202,000000,378.565,379.65,373.3,375.78,200748,0
+KNSL.US,D,20251203,000000,377.94,381.81,370.8,374.41,243241,0
+KNSL.US,D,20251204,000000,373.32,375.875,360.38,361.26,345297,0
+KNSL.US,D,20251205,000000,360.63,363.61,352.45,356.53,257073,0
+KNSL.US,D,20251208,000000,353,358.32,349,354.6,285613,0
+KNSL.US,D,20251209,000000,357,372.19,356.46,372.01,437423,0
+KNSL.US,D,20251210,000000,373.92,381.64,372.98,377.9,453404,0
+KNSL.US,D,20251211,000000,380,390.4616,379.6,388.14,264567,0
+KNSL.US,D,20251212,000000,396.29,401.15,386.05,391.76,280546,0
+KNSL.US,D,20251215,000000,392,396.54589,389.24,392.17,176818,0
+KNSL.US,D,20251216,000000,394.97,394.97,383.398,385.16,257649,0
+KNSL.US,D,20251217,000000,383.32,385,377.46,377.99,250437,0
+KNSL.US,D,20251218,000000,381,397.14,379,396,397780,0
+KNSL.US,D,20251219,000000,394.915,399.67,391.84,399.29,362594,0
+KNSL.US,D,20251222,000000,396.24,404.07,394.09,399.44,248490,0
+KNSL.US,D,20251223,000000,400,401,395.05,396.94,193396,0
+KNSL.US,D,20251224,000000,398.625,400,393.9401,396.64,47915,0
+KNSL.US,D,20251226,000000,396,396.9999,392.9,393.39,163213,0
+KNSL.US,D,20251229,000000,393.2,397,392.49,395.26,140643,0
+KNSL.US,D,20251230,000000,396,398.5,394.04,395.63,188041,0
+KNSL.US,D,20251231,000000,393.42,397.49,390.5,391.12,134417,0
+KNSL.US,D,20260102,000000,391,393.22,386.05,392.46,160273,0
+KNSL.US,D,20260105,000000,390.256,407.888,385.78,397.04,298388,0
+KNSL.US,D,20260106,000000,395.12,405.635,395.12,400.81,208067,0
+KNSL.US,D,20260107,000000,400,402,391.715,398.46,211110,0
+KNSL.US,D,20260108,000000,394.76,416.41,394.76,411.14,226917,0
+KNSL.US,D,20260109,000000,414.5132,414.5132,389.48,397.45,309804,0
+KNSL.US,D,20260112,000000,398.64,406.86,389.85,390.33,283953,0
+KNSL.US,D,20260113,000000,390,390.2,377.32,380.95,219213,0
+KNSL.US,D,20260114,000000,382.755,398.37,381.01,396.13,300000,0
+KNSL.US,D,20260115,000000,399.05,405.68,395.3001,399.49,218766,0
+KNSL.US,D,20260116,000000,398.81,406.05,397.81,398.84,180718,0
+KNSL.US,D,20260120,000000,396.25,407,395.0001,405.12,194324,0
+KNSL.US,D,20260121,000000,407.69,408.96,395.0175,405.24,243425,0
+KNSL.US,D,20260122,000000,405.17,408.6,396.385,407.46,170394,0
+KNSL.US,D,20260123,000000,404.805,409.4,401.475,406.7,302451,0
+KNSL.US,D,20260126,000000,410,417,399.23,402.4,133036,0
+KNSL.US,D,20260127,000000,398.09,398.99,381.34,386.67,345449,0
+KNSL.US,D,20260128,000000,385,395.93,382,389.74,118933,0
+KNSL.US,D,20260129,000000,398.01,398.01,387.08,395.28,148930,0
+KNSL.US,D,20260130,000000,399.81,399.81,389.52,395.88,126347,0
+KNSL.US,D,20260202,000000,393.195,394.21,387.675,393.22,144722,0
+KNSL.US,D,20260203,000000,390,397.98,384.01,391.77,148487,0
+KNSL.US,D,20260204,000000,391.76,411.485,389.39,408.88,182544,0
+KNSL.US,D,20260205,000000,409.68,418,407.35,410.44,167526,0
+KNSL.US,D,20260206,000000,415.25,421.9,410.65,414.1,189785,0
+KNSL.US,D,20260209,000000,412,417.44,384.12,390.43,238711,0
+KNSL.US,D,20260210,000000,390.705,399.47,388.825,398,157739,0
+KNSL.US,D,20260211,000000,399.63,406.39,386.32,405.4,277805,0
+KNSL.US,D,20260212,000000,401.37,414.19,398.45,401,369292,0
+KNSL.US,D,20260213,000000,362.495,377.78,341.06,371.32,890151,0
+KNSL.US,D,20260217,000000,371.25,387.77,368.395,376.65,446972,0
+KNSL.US,D,20260218,000000,378,388.87,377.0401,379.57,366033,0
diff --git a/daily/us/nyse stocks/1/kvue.us.txt b/daily/us/nyse stocks/1/kvue.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f3d6833d9f56031abe18d3d69d0845672581a702
--- /dev/null
+++ b/daily/us/nyse stocks/1/kvue.us.txt	
@@ -0,0 +1,701 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KVUE.US,D,20230504,000000,25.53,26.98,25.25,26.9,77004100,0
+KVUE.US,D,20230505,000000,26.66,27.03,26.21,26.5,11291975,0
+KVUE.US,D,20230508,000000,26.33,26.85,25.91,26.51,6308269,0
+KVUE.US,D,20230509,000000,26.51,26.84,26.07,26.28,4684394,0
+KVUE.US,D,20230510,000000,26.28,26.77,26.01,26.25,9602428,0
+KVUE.US,D,20230511,000000,26.03,26.33,26,26,5687334,0
+KVUE.US,D,20230512,000000,26.02,26.62,25.9,26.5,5433845,0
+KVUE.US,D,20230515,000000,26.5,27.795,26.5,27.5,7083230,0
+KVUE.US,D,20230516,000000,27.54,27.77,26.99,27.03,3820087,0
+KVUE.US,D,20230517,000000,27.3,27.7,26.6,27.22,3392263,0
+KVUE.US,D,20230518,000000,27.22,27.35,26.7,27.04,2648060,0
+KVUE.US,D,20230519,000000,27.04,27.2586,26.69,27.23,1794414,0
+KVUE.US,D,20230522,000000,27.33,27.43,25.96,26.07,7509571,0
+KVUE.US,D,20230523,000000,26.01,26.2599,25.81,26,2485156,0
+KVUE.US,D,20230524,000000,26.01,26.55,25.86,26.45,1953645,0
+KVUE.US,D,20230525,000000,26.5,26.64,25.9,26.33,2139387,0
+KVUE.US,D,20230526,000000,26.43,26.43,26.2,26.3,844146,0
+KVUE.US,D,20230530,000000,26.28,26.5,25.13,25.73,6340180,0
+KVUE.US,D,20230531,000000,25.62,25.62,24.99,25.09,6347752,0
+KVUE.US,D,20230601,000000,25.3,25.64,24.75,25.28,6072717,0
+KVUE.US,D,20230602,000000,25.26,25.7,24.97,25.55,2329438,0
+KVUE.US,D,20230605,000000,25.58,25.77,24.83,25.15,4737310,0
+KVUE.US,D,20230606,000000,25,25.39,24.9,25.17,1315152,0
+KVUE.US,D,20230607,000000,25.1,25.255,24.91,25.08,1626684,0
+KVUE.US,D,20230608,000000,24.99,25.16,24.81,25.11,2712896,0
+KVUE.US,D,20230609,000000,25.05,25.16,24.85,25.1,1874183,0
+KVUE.US,D,20230612,000000,25.01,25.2,24.75,25.02,2619908,0
+KVUE.US,D,20230613,000000,24.99,25.22,24.96,25.13,2039885,0
+KVUE.US,D,20230614,000000,25.13,25.49,25.12,25.34,2412020,0
+KVUE.US,D,20230615,000000,25.4,25.95,25.18,25.75,1442937,0
+KVUE.US,D,20230616,000000,25.85,26.26,25.7,26.25,2333040,0
+KVUE.US,D,20230620,000000,25.95,26.38,25.94,26.06,1487482,0
+KVUE.US,D,20230621,000000,26.19,26.7,25.77,26.2,3606079,0
+KVUE.US,D,20230622,000000,26.2,26.6,26.1985,26.55,1130722,0
+KVUE.US,D,20230623,000000,26.55,26.74,26.27,26.48,2793408,0
+KVUE.US,D,20230626,000000,26.59,26.6,26.02,26.15,2507277,0
+KVUE.US,D,20230627,000000,26.02,26.07,25.19,25.89,2904635,0
+KVUE.US,D,20230628,000000,25.9,26.02,25.67,25.8,1807858,0
+KVUE.US,D,20230629,000000,25.74,26.22,25.71,25.99,1353886,0
+KVUE.US,D,20230630,000000,26.04,26.66,25.97,26.42,3936600,0
+KVUE.US,D,20230703,000000,26.31,26.6,25.8,26.04,7558590,0
+KVUE.US,D,20230705,000000,25.91,26.25,25.62,25.7,1990827,0
+KVUE.US,D,20230706,000000,25.55,25.805,25.38,25.62,4856965,0
+KVUE.US,D,20230707,000000,25.62,25.65,25.21,25.22,1793704,0
+KVUE.US,D,20230710,000000,25.31,25.525,25.1,25.25,2121159,0
+KVUE.US,D,20230711,000000,25.48,25.55,25.005,25.08,1942721,0
+KVUE.US,D,20230712,000000,25.27,25.37,24.96,25.25,2320852,0
+KVUE.US,D,20230713,000000,25.42,25.5,24.88,25.4,2477990,0
+KVUE.US,D,20230714,000000,25.53,25.61,24.72,24.94,3830357,0
+KVUE.US,D,20230717,000000,24.9,25.06,24.74,24.89,1709357,0
+KVUE.US,D,20230718,000000,24.75,25.03,24.745,24.81,1713515,0
+KVUE.US,D,20230719,000000,24.88,25.04,24.5,25,2870757,0
+KVUE.US,D,20230720,000000,23.95,24.6157,22.49,24.51,36675606,0
+KVUE.US,D,20230721,000000,24.65,24.88,23.7801,24.01,14587910,0
+KVUE.US,D,20230724,000000,23.17,24.41,23.12,24.16,22641618,0
+KVUE.US,D,20230725,000000,24.34,25.12,24.15,25.12,15018140,0
+KVUE.US,D,20230726,000000,25.09,25.23,24.285,24.69,10716442,0
+KVUE.US,D,20230727,000000,24.95,25,23.96,24.24,11476343,0
+KVUE.US,D,20230728,000000,24.23,24.43,24.05,24.4,13217823,0
+KVUE.US,D,20230731,000000,24.01,24.08,23.495,23.68,14634905,0
+KVUE.US,D,20230801,000000,23.51,23.77,23.38,23.65,14687140,0
+KVUE.US,D,20230802,000000,23.55,23.92,23.37,23.9,16233758,0
+KVUE.US,D,20230803,000000,24.03,24.435,23.75,23.99,16110957,0
+KVUE.US,D,20230804,000000,24.02,24.02,23.27,23.53,20999546,0
+KVUE.US,D,20230807,000000,23.67,23.6763,23.32,23.54,15379083,0
+KVUE.US,D,20230808,000000,23.55,23.55,23.21,23.38,20150645,0
+KVUE.US,D,20230809,000000,23.3,23.44,23.06,23.35,40849128,0
+KVUE.US,D,20230810,000000,23.75,23.89,23.11,23.37,51365453,0
+KVUE.US,D,20230811,000000,23.3,23.8,23.25,23.72,46063248,0
+KVUE.US,D,20230814,000000,23.6,23.7,22.85,22.94,89481198,0
+KVUE.US,D,20230815,000000,22.92,23.77,22.64,23.26,105996543,0
+KVUE.US,D,20230816,000000,23.49,23.55,22.81,22.93,86179183,0
+KVUE.US,D,20230817,000000,23.12,23.29,22.55,22.78,71709344,0
+KVUE.US,D,20230818,000000,22.96,23,22.36,22.87,93537450,0
+KVUE.US,D,20230821,000000,23.17,23.69,22.81,22.9,178017494,0
+KVUE.US,D,20230822,000000,23.24,23.82,23.12,23.74,90558773,0
+KVUE.US,D,20230823,000000,23.85,24.05,23.62,23.62,119406822,0
+KVUE.US,D,20230824,000000,23.96,24.1,23.14,23.66,372341273,0
+KVUE.US,D,20230825,000000,23.2,23.29,22.82,22.97,86974649,0
+KVUE.US,D,20230828,000000,22.92,23.2,22.61,22.97,39394971,0
+KVUE.US,D,20230829,000000,22.73,23.125,22.57,22.86,59445836,0
+KVUE.US,D,20230830,000000,22.84,23.14,22.65,23.07,36093979,0
+KVUE.US,D,20230831,000000,23.09,23.33,23.01,23.05,36119737,0
+KVUE.US,D,20230901,000000,23.2,23.33,22.87,22.96,27566397,0
+KVUE.US,D,20230905,000000,22.92,22.98,22.59,22.61,28465015,0
+KVUE.US,D,20230906,000000,22.66,22.71,22.3,22.38,24727734,0
+KVUE.US,D,20230907,000000,22.44,22.58,20.96,20.99,102648329,0
+KVUE.US,D,20230908,000000,20.86,21.43,20.375,21.3,59636110,0
+KVUE.US,D,20230911,000000,22.13,22.18,21.6,22.07,42830617,0
+KVUE.US,D,20230912,000000,22.08,22.12,21.01,21.06,43697182,0
+KVUE.US,D,20230913,000000,21.09,21.91,21.08,21.6,35434531,0
+KVUE.US,D,20230914,000000,21.83,21.83,21.495,21.74,22195675,0
+KVUE.US,D,20230915,000000,21.72,21.87,21.2,21.22,32265181,0
+KVUE.US,D,20230918,000000,21.35,21.35,20.83,21.08,18035266,0
+KVUE.US,D,20230919,000000,20.91,21.1,20.69,21.06,21146004,0
+KVUE.US,D,20230920,000000,21.25,21.4,20.88,20.89,15624589,0
+KVUE.US,D,20230921,000000,20.92,21.26,20.71,20.84,20602784,0
+KVUE.US,D,20230922,000000,20.95,21.025,20.5,20.55,14866415,0
+KVUE.US,D,20230925,000000,20.51,20.85,20.47,20.83,16272155,0
+KVUE.US,D,20230926,000000,20.59,20.85,20.48,20.64,23574250,0
+KVUE.US,D,20230927,000000,20.71,20.8,20.04,20.22,25270473,0
+KVUE.US,D,20230928,000000,20.12,20.28,19.95,20.11,32556751,0
+KVUE.US,D,20230929,000000,20.27,20.325,20.02,20.08,27974934,0
+KVUE.US,D,20231002,000000,20.24,20.48,20.135,20.32,25296058,0
+KVUE.US,D,20231003,000000,20.39,20.59,19.91,19.99,24924452,0
+KVUE.US,D,20231004,000000,19.92,19.99,19.55,19.73,19610513,0
+KVUE.US,D,20231005,000000,19.81,19.905,19.58,19.76,18014860,0
+KVUE.US,D,20231006,000000,19.67,20.26,19.39,20.07,25090299,0
+KVUE.US,D,20231009,000000,19.87,20.125,19.67,19.87,16032818,0
+KVUE.US,D,20231010,000000,19.92,20.08,19.63,19.69,13937911,0
+KVUE.US,D,20231011,000000,19.83,19.88,19.36,19.57,20414732,0
+KVUE.US,D,20231012,000000,19.6,19.72,19.235,19.32,14461536,0
+KVUE.US,D,20231013,000000,19.38,19.49,19.25,19.37,16411302,0
+KVUE.US,D,20231016,000000,19.37,19.72,19.095,19.54,15271968,0
+KVUE.US,D,20231017,000000,19.29,19.9,19.01,19.78,18750323,0
+KVUE.US,D,20231018,000000,19.79,20.08,19.69,20.06,18294344,0
+KVUE.US,D,20231019,000000,20.05,20.209,19.82,19.84,18831507,0
+KVUE.US,D,20231020,000000,19.87,20.03,19.72,19.74,24057652,0
+KVUE.US,D,20231023,000000,19.52,19.805,19.425,19.68,19716498,0
+KVUE.US,D,20231024,000000,19.68,20.0025,19.65,19.98,21650931,0
+KVUE.US,D,20231025,000000,20,20.119,19.72,19.73,24711170,0
+KVUE.US,D,20231026,000000,18.85,19.13,18.5,18.69,60514869,0
+KVUE.US,D,20231027,000000,18.605,18.71,18.085,18.21,43215557,0
+KVUE.US,D,20231030,000000,18.34,18.875,17.82,18.64,39398768,0
+KVUE.US,D,20231031,000000,18.81,18.88,18.5,18.6,81622563,0
+KVUE.US,D,20231101,000000,18.58,18.9,18.405,18.88,20218187,0
+KVUE.US,D,20231102,000000,19,19.245,18.78,19.23,15439040,0
+KVUE.US,D,20231103,000000,19.49,19.71,19.3,19.37,16874271,0
+KVUE.US,D,20231106,000000,19.46,19.54,19.24,19.35,13242046,0
+KVUE.US,D,20231107,000000,19.22,19.61,19.1857,19.6,12172557,0
+KVUE.US,D,20231108,000000,19.56,19.705,19.11,19.16,13552103,0
+KVUE.US,D,20231109,000000,19.28,19.3,19.04,19.22,10423424,0
+KVUE.US,D,20231110,000000,19.25,19.315,19.09,19.15,14475660,0
+KVUE.US,D,20231113,000000,19.15,19.19,18.995,19.1,14283871,0
+KVUE.US,D,20231114,000000,19.24,19.6,19.12,19.41,16003870,0
+KVUE.US,D,20231115,000000,19.59,19.77,19.49,19.6,16026467,0
+KVUE.US,D,20231116,000000,19.56,19.64,19.47,19.61,12664990,0
+KVUE.US,D,20231117,000000,19.56,19.81,19.48,19.68,12840938,0
+KVUE.US,D,20231120,000000,19.71,19.88,19.46,19.75,18248806,0
+KVUE.US,D,20231121,000000,19.74,20.04,19.72,19.9,17663032,0
+KVUE.US,D,20231122,000000,20,20.31,19.97,20.04,21324353,0
+KVUE.US,D,20231124,000000,20.12,20.495,20.12,20.25,12663678,0
+KVUE.US,D,20231127,000000,20.19,20.27,20.01,20.16,32839917,0
+KVUE.US,D,20231128,000000,20.15,20.25,20.08,20.16,19154521,0
+KVUE.US,D,20231129,000000,20.23,20.36,20.06,20.08,13457492,0
+KVUE.US,D,20231130,000000,20.22,20.46,20.04,20.44,47302832,0
+KVUE.US,D,20231201,000000,20.31,20.79,20.31,20.69,17798785,0
+KVUE.US,D,20231204,000000,20.62,20.85,20.5,20.62,22516193,0
+KVUE.US,D,20231205,000000,20.59,20.65,20.16,20.17,19199057,0
+KVUE.US,D,20231206,000000,20.22,20.25,19.22,19.39,37456398,0
+KVUE.US,D,20231207,000000,19.59,21.3878,19.5,20.81,60070763,0
+KVUE.US,D,20231208,000000,20.88,21,20.6,20.61,24535970,0
+KVUE.US,D,20231211,000000,20.5,20.72,20.3,20.59,18094959,0
+KVUE.US,D,20231212,000000,20.66,20.91,20.37,20.75,17754963,0
+KVUE.US,D,20231213,000000,20.84,21.04,20.515,21.04,19393509,0
+KVUE.US,D,20231214,000000,21.13,21.26,20.83,21.06,19302401,0
+KVUE.US,D,20231215,000000,20.87,21.06,20.78,20.99,38178525,0
+KVUE.US,D,20231218,000000,21.1,21.13,20.88,21.01,16832851,0
+KVUE.US,D,20231219,000000,22.25,22.305,21.235,21.47,50883826,0
+KVUE.US,D,20231220,000000,21.39,21.68,20.895,20.95,24956734,0
+KVUE.US,D,20231221,000000,21.05,21.24,20.92,21.22,14647236,0
+KVUE.US,D,20231222,000000,21.25,21.42,21.21,21.36,9577745,0
+KVUE.US,D,20231226,000000,21.25,21.395,21.135,21.29,8128632,0
+KVUE.US,D,20231227,000000,21.27,21.55,21.26,21.55,10852622,0
+KVUE.US,D,20231228,000000,21.525,21.65,21.39,21.47,8147094,0
+KVUE.US,D,20231229,000000,21.41,21.56,21.33,21.53,9359235,0
+KVUE.US,D,20240102,000000,21.45,21.855,21.42,21.57,35216192,0
+KVUE.US,D,20240103,000000,21.42,21.6,21.185,21.27,18892550,0
+KVUE.US,D,20240104,000000,21.29,21.385,20.89,20.9,16729020,0
+KVUE.US,D,20240105,000000,21,21.41,20.939,21.35,24854106,0
+KVUE.US,D,20240108,000000,21.25,21.65,21.25,21.63,14321011,0
+KVUE.US,D,20240109,000000,21.52,21.86,21.52,21.85,18106315,0
+KVUE.US,D,20240110,000000,21.8,21.9,21.55,21.77,17926077,0
+KVUE.US,D,20240111,000000,21.69,21.94,21.46,21.93,16607593,0
+KVUE.US,D,20240112,000000,22,22.04,21.44,21.51,16986452,0
+KVUE.US,D,20240116,000000,21.43,21.495,21.08,21.23,12962433,0
+KVUE.US,D,20240117,000000,21.06,21.245,20.925,20.98,14488852,0
+KVUE.US,D,20240118,000000,20.89,21.01,20.73,20.94,9154624,0
+KVUE.US,D,20240119,000000,20.95,20.95,20.53,20.71,15841766,0
+KVUE.US,D,20240122,000000,20.52,20.69,20.28,20.44,20041562,0
+KVUE.US,D,20240123,000000,20.595,20.98,20.56,20.91,16013164,0
+KVUE.US,D,20240124,000000,20.87,20.975,20.41,20.43,12345257,0
+KVUE.US,D,20240125,000000,20.6,20.79,20.4406,20.75,12613713,0
+KVUE.US,D,20240126,000000,20.89,20.99,20.79,20.84,14121370,0
+KVUE.US,D,20240129,000000,20.84,21.11,20.82,21.04,10817159,0
+KVUE.US,D,20240130,000000,20.95,20.98,20.7125,20.87,10593626,0
+KVUE.US,D,20240131,000000,20.95,20.96,20.73,20.76,13225751,0
+KVUE.US,D,20240201,000000,20.78,21,20.54,20.89,11400563,0
+KVUE.US,D,20240202,000000,20.72,20.92,20.63,20.83,12678943,0
+KVUE.US,D,20240205,000000,20.75,20.75,20.2528,20.48,12643366,0
+KVUE.US,D,20240206,000000,20.44,20.75,20.4,20.6,13267155,0
+KVUE.US,D,20240207,000000,20.74,20.74,20.41,20.52,26170257,0
+KVUE.US,D,20240208,000000,19.85,20.045,19.3,19.33,44119619,0
+KVUE.US,D,20240209,000000,19.2,19.615,19.08,19.33,24589789,0
+KVUE.US,D,20240212,000000,19.47,19.64,19.305,19.59,17750933,0
+KVUE.US,D,20240213,000000,19.4,19.585,19.09,19.25,16678505,0
+KVUE.US,D,20240214,000000,19.22,19.365,19.01,19.09,15853010,0
+KVUE.US,D,20240215,000000,19.11,19.26,19,19.05,18646481,0
+KVUE.US,D,20240216,000000,19.01,19.1,18.915,19.05,16387575,0
+KVUE.US,D,20240220,000000,18.99,19.13,18.85,19.06,15817593,0
+KVUE.US,D,20240221,000000,19.1,19.335,18.9,19.3,12660727,0
+KVUE.US,D,20240222,000000,19.26,19.32,18.95,19.19,11359224,0
+KVUE.US,D,20240223,000000,19.15,19.325,19.05,19.18,13774642,0
+KVUE.US,D,20240226,000000,19.14,19.1419,18.84,18.94,17420163,0
+KVUE.US,D,20240227,000000,18.91,18.97,18.72,18.92,15954207,0
+KVUE.US,D,20240228,000000,18.93,19.17,18.71,19.14,16447667,0
+KVUE.US,D,20240229,000000,19.16,19.265,18.9,19,19298629,0
+KVUE.US,D,20240301,000000,18.82,18.94,18.69,18.82,14618598,0
+KVUE.US,D,20240304,000000,18.76,19.08,18.61,18.96,18745474,0
+KVUE.US,D,20240305,000000,18.91,19.2,18.83,19.01,19216175,0
+KVUE.US,D,20240306,000000,19,19.76,18.99,19.58,17447930,0
+KVUE.US,D,20240307,000000,19.69,20.23,19.665,19.8,22511017,0
+KVUE.US,D,20240308,000000,19.69,20.13,19.67,20.02,11932668,0
+KVUE.US,D,20240311,000000,20.06,20.34,20.02,20.15,12106353,0
+KVUE.US,D,20240312,000000,20.19,20.3894,20.12,20.14,12156760,0
+KVUE.US,D,20240313,000000,20.2,20.55,20.2,20.41,23717418,0
+KVUE.US,D,20240314,000000,20.26,20.37,19.915,20.07,18494043,0
+KVUE.US,D,20240315,000000,19.8,20.415,19.8,20.34,68562280,0
+KVUE.US,D,20240318,000000,20.11,20.38,19.97,20.2,18907574,0
+KVUE.US,D,20240319,000000,20.34,20.4,20.1,20.2,18217348,0
+KVUE.US,D,20240320,000000,20.16,20.415,20.075,20.41,13173427,0
+KVUE.US,D,20240321,000000,20.42,20.92,20.42,20.71,18323578,0
+KVUE.US,D,20240322,000000,20.78,20.87,20.54,20.6,10408924,0
+KVUE.US,D,20240325,000000,20.71,20.905,20.565,20.65,11924721,0
+KVUE.US,D,20240326,000000,20.72,21.02,20.64,20.93,14484299,0
+KVUE.US,D,20240327,000000,21.01,21.46,20.98,21.45,13286705,0
+KVUE.US,D,20240328,000000,21.58,21.58,21.36,21.46,14405440,0
+KVUE.US,D,20240401,000000,21.44,21.48,21.11,21.23,10457625,0
+KVUE.US,D,20240402,000000,21.25,21.3,20.8,20.82,15495077,0
+KVUE.US,D,20240403,000000,20.75,20.78,20.23,20.34,15066277,0
+KVUE.US,D,20240404,000000,20.51,20.58,20.15,20.17,12183557,0
+KVUE.US,D,20240405,000000,20.12,20.31,20.05,20.25,11313103,0
+KVUE.US,D,20240408,000000,20.25,20.26,20.05,20.06,9262860,0
+KVUE.US,D,20240409,000000,20.09,20.45,19.99,20.35,10106813,0
+KVUE.US,D,20240410,000000,20.14,20.29,20.01,20.24,11808097,0
+KVUE.US,D,20240411,000000,19.96,19.98,19.35,19.45,25410054,0
+KVUE.US,D,20240412,000000,19.44,19.54,19.115,19.13,9414887,0
+KVUE.US,D,20240415,000000,19.3,19.3495,19.01,19.13,13423461,0
+KVUE.US,D,20240416,000000,19.08,19.17,18.85,19.11,20306587,0
+KVUE.US,D,20240417,000000,19.33,19.3499,19.05,19.27,10022879,0
+KVUE.US,D,20240418,000000,19.37,19.61,19.26,19.58,11215757,0
+KVUE.US,D,20240419,000000,19.49,19.69,19.39,19.58,9506055,0
+KVUE.US,D,20240422,000000,19.58,19.71,19.18,19.58,17453813,0
+KVUE.US,D,20240423,000000,19.6,19.715,19.265,19.37,19765061,0
+KVUE.US,D,20240424,000000,19.27,19.35,19.105,19.13,22713827,0
+KVUE.US,D,20240425,000000,19.22,19.295,18.99,19.02,14246347,0
+KVUE.US,D,20240426,000000,19,19.08,18.835,18.86,15454689,0
+KVUE.US,D,20240429,000000,18.85,19.075,18.775,19.06,13240823,0
+KVUE.US,D,20240430,000000,18.91,19.06,18.74,18.82,26872694,0
+KVUE.US,D,20240501,000000,18.89,19.01,18.64,18.85,12771062,0
+KVUE.US,D,20240502,000000,18.94,19.26,18.94,19.12,22724700,0
+KVUE.US,D,20240503,000000,19.09,19.35,19.075,19.2,15941057,0
+KVUE.US,D,20240506,000000,19.32,19.38,18.935,19.08,26549625,0
+KVUE.US,D,20240507,000000,19.45,20.23,19.45,20.08,30039787,0
+KVUE.US,D,20240508,000000,20.08,20.68,19.99,20.45,24428758,0
+KVUE.US,D,20240509,000000,20.51,20.61,20.365,20.54,14394607,0
+KVUE.US,D,20240510,000000,20.59,20.615,20.33,20.54,15019483,0
+KVUE.US,D,20240513,000000,20.3,20.785,20.17,20.36,20853101,0
+KVUE.US,D,20240514,000000,20.5,20.95,20.39,20.63,21289467,0
+KVUE.US,D,20240515,000000,20.2,20.745,20.12,20.54,97658178,0
+KVUE.US,D,20240516,000000,20.65,20.945,20.515,20.6,71519401,0
+KVUE.US,D,20240517,000000,20.72,20.74,20.38,20.47,31071005,0
+KVUE.US,D,20240520,000000,20.5,20.55,19.88,19.9,24636833,0
+KVUE.US,D,20240521,000000,19.93,20.1,19.67,19.97,27778988,0
+KVUE.US,D,20240522,000000,19.88,20.13,19.805,19.88,15202580,0
+KVUE.US,D,20240523,000000,19.86,19.9,19.38,19.44,16089705,0
+KVUE.US,D,20240524,000000,19.47,19.55,19.135,19.35,24363713,0
+KVUE.US,D,20240528,000000,19.21,19.41,19.1,19.25,16231091,0
+KVUE.US,D,20240529,000000,19.06,19.18,18.85,18.87,13002097,0
+KVUE.US,D,20240530,000000,18.87,19.12,18.84,18.99,17340093,0
+KVUE.US,D,20240531,000000,19.01,19.34,18.87,19.3,31659331,0
+KVUE.US,D,20240603,000000,19.14,19.47,19.12,19.24,15902648,0
+KVUE.US,D,20240604,000000,19.26,19.26,18.915,19.15,18523468,0
+KVUE.US,D,20240605,000000,19.07,19.18,18.82,18.99,20674547,0
+KVUE.US,D,20240606,000000,18.85,18.98,18.52,18.63,27907777,0
+KVUE.US,D,20240607,000000,18.68,18.76,18.37,18.39,17923407,0
+KVUE.US,D,20240610,000000,18.28,18.41,18.085,18.29,16438294,0
+KVUE.US,D,20240611,000000,18.21,18.48,18.09,18.47,23197411,0
+KVUE.US,D,20240612,000000,18.5,18.6,17.9,17.96,19717811,0
+KVUE.US,D,20240613,000000,18,18.16,17.833,18.03,14768067,0
+KVUE.US,D,20240614,000000,17.89,18.08,17.75,18.07,15356133,0
+KVUE.US,D,20240617,000000,17.96,18.82,17.96,18.79,20146688,0
+KVUE.US,D,20240618,000000,18.78,18.885,18.4,18.52,21747347,0
+KVUE.US,D,20240620,000000,18.65,18.86,18.55,18.84,24977061,0
+KVUE.US,D,20240621,000000,18.91,18.99,18.4,18.53,63342101,0
+KVUE.US,D,20240624,000000,18.82,18.98,18.685,18.9,19862831,0
+KVUE.US,D,20240625,000000,18.78,18.87,18.52,18.65,15265427,0
+KVUE.US,D,20240626,000000,18.5,18.61,18.26,18.59,16542197,0
+KVUE.US,D,20240627,000000,18.56,18.62,18.33,18.42,18657773,0
+KVUE.US,D,20240628,000000,18.43,18.59,18.04,18.18,57323267,0
+KVUE.US,D,20240701,000000,18.23,18.395,17.885,17.95,21089879,0
+KVUE.US,D,20240702,000000,18.01,18.26,17.99,18.24,14781920,0
+KVUE.US,D,20240703,000000,18.38,18.415,18.2,18.31,5859532,0
+KVUE.US,D,20240705,000000,18.28,18.32,18.14,18.31,12172631,0
+KVUE.US,D,20240708,000000,18.29,18.29,18,18.25,15968426,0
+KVUE.US,D,20240709,000000,18.26,18.3,17.975,18.22,12147267,0
+KVUE.US,D,20240710,000000,18.14,18.24,17.675,17.7,24692574,0
+KVUE.US,D,20240711,000000,17.77,17.94,17.67,17.92,35772225,0
+KVUE.US,D,20240712,000000,18.11,18.41,17.96,18.34,12523548,0
+KVUE.US,D,20240715,000000,18.34,18.39,18.09,18.11,14171748,0
+KVUE.US,D,20240716,000000,18.05,18.36,18.005,18.25,15408293,0
+KVUE.US,D,20240717,000000,18.27,18.77,18.27,18.44,17834886,0
+KVUE.US,D,20240718,000000,18.45,18.75,18.31,18.32,14130965,0
+KVUE.US,D,20240719,000000,18.46,18.49,18.155,18.25,15412383,0
+KVUE.US,D,20240722,000000,18.21,18.27,18,18.23,15788768,0
+KVUE.US,D,20240723,000000,18.09,18.23,17.91,17.93,12490959,0
+KVUE.US,D,20240724,000000,17.92,18.25,17.85,18.17,9390785,0
+KVUE.US,D,20240725,000000,18.33,18.71,18.24,18.25,11082245,0
+KVUE.US,D,20240726,000000,18.37,18.785,18.31,18.69,11484659,0
+KVUE.US,D,20240729,000000,18.65,18.9,18.52,18.8,12564819,0
+KVUE.US,D,20240730,000000,18.52,18.81,18.305,18.75,12381341,0
+KVUE.US,D,20240731,000000,18.67,18.76,18.36,18.49,42056173,0
+KVUE.US,D,20240801,000000,18.67,18.7,18.39,18.63,12817628,0
+KVUE.US,D,20240802,000000,18.65,18.84,18.42,18.82,17688715,0
+KVUE.US,D,20240805,000000,18.71,18.87,18.105,18.19,21724931,0
+KVUE.US,D,20240806,000000,20.15,20.92,19.911,20.86,44403590,0
+KVUE.US,D,20240807,000000,20.69,21.05,20.45,20.62,24344691,0
+KVUE.US,D,20240808,000000,20.57,21.365,20.41,21.25,21849854,0
+KVUE.US,D,20240809,000000,21.2,21.235,20.915,21.02,20636934,0
+KVUE.US,D,20240812,000000,21.08,21.155,20.84,21.09,17481103,0
+KVUE.US,D,20240813,000000,21.14,21.49,21.12,21.34,16625458,0
+KVUE.US,D,20240814,000000,21.16,21.47,21.12,21.18,16462480,0
+KVUE.US,D,20240815,000000,21.19,21.62,21.18,21.57,10727941,0
+KVUE.US,D,20240816,000000,21.44,21.71,21.36,21.67,11269850,0
+KVUE.US,D,20240819,000000,21.73,21.92,21.63,21.64,10019645,0
+KVUE.US,D,20240820,000000,21.64,21.71,21.395,21.55,11291457,0
+KVUE.US,D,20240821,000000,21.65,21.85,21.57,21.69,8446822,0
+KVUE.US,D,20240822,000000,21.69,21.765,21.23,21.56,12239498,0
+KVUE.US,D,20240823,000000,21.61,21.905,21.6,21.82,6785642,0
+KVUE.US,D,20240826,000000,21.86,22.055,21.805,21.96,9431510,0
+KVUE.US,D,20240827,000000,22,22.09,21.74,21.92,10096275,0
+KVUE.US,D,20240828,000000,21.95,21.9567,21.59,21.72,7896100,0
+KVUE.US,D,20240829,000000,21.81,21.93,21.53,21.75,12053526,0
+KVUE.US,D,20240830,000000,21.83,21.9549,21.72,21.95,14008532,0
+KVUE.US,D,20240903,000000,21.75,22.24,21.65,22.1,13880041,0
+KVUE.US,D,20240904,000000,22.04,22.63,22,22.51,22620792,0
+KVUE.US,D,20240905,000000,22.56,22.68,22.38,22.51,15490312,0
+KVUE.US,D,20240906,000000,22.51,23,22.5,22.86,18883374,0
+KVUE.US,D,20240909,000000,22.87,23.23,22.63,23.2,21843075,0
+KVUE.US,D,20240910,000000,23.16,23.466,22.89,23.05,15021172,0
+KVUE.US,D,20240911,000000,23.15,23.23,22.675,23.09,12941467,0
+KVUE.US,D,20240912,000000,23.1,23.19,22.7701,23.08,9270147,0
+KVUE.US,D,20240913,000000,23.16,23.41,23.04,23.39,11090876,0
+KVUE.US,D,20240916,000000,23.5,23.55,23.17,23.38,9220846,0
+KVUE.US,D,20240917,000000,23.47,23.52,23.15,23.39,13263749,0
+KVUE.US,D,20240918,000000,23.44,23.52,23.075,23.19,15225687,0
+KVUE.US,D,20240919,000000,23.34,23.45,22.885,22.9,13622620,0
+KVUE.US,D,20240920,000000,22.83,23.03,22.71,23.02,75871876,0
+KVUE.US,D,20240923,000000,22.83,23.15,22.76,23.02,20080844,0
+KVUE.US,D,20240924,000000,23.03,23.195,22.795,23.11,14365346,0
+KVUE.US,D,20240925,000000,23.21,23.3325,22.94,23,12625752,0
+KVUE.US,D,20240926,000000,23.15,23.29,23.03,23.13,12504567,0
+KVUE.US,D,20240927,000000,23.14,23.435,23.03,23.26,12450109,0
+KVUE.US,D,20240930,000000,23.37,23.49,23.075,23.13,17088315,0
+KVUE.US,D,20241001,000000,23.17,23.18,22.68,22.78,13640547,0
+KVUE.US,D,20241002,000000,22.7,22.73,22.4,22.63,16504922,0
+KVUE.US,D,20241003,000000,22.48,22.55,22.25,22.27,10312466,0
+KVUE.US,D,20241004,000000,22.3,22.3513,22.12,22.16,8451647,0
+KVUE.US,D,20241007,000000,22.21,22.235,21.88,21.99,9859297,0
+KVUE.US,D,20241008,000000,22.07,22.075,21.76,21.85,11377073,0
+KVUE.US,D,20241009,000000,21.82,21.885,21.5,21.53,10437994,0
+KVUE.US,D,20241010,000000,21.54,21.6,21.25,21.32,11911801,0
+KVUE.US,D,20241011,000000,21.39,21.51,21.31,21.46,14513039,0
+KVUE.US,D,20241014,000000,21.36,21.685,21.29,21.6,18677071,0
+KVUE.US,D,20241015,000000,21.59,21.985,21.54,21.76,11925405,0
+KVUE.US,D,20241016,000000,21.66,21.85,21.62,21.73,13919613,0
+KVUE.US,D,20241017,000000,21.84,21.84,21.37,21.45,12260690,0
+KVUE.US,D,20241018,000000,21.51,21.74,21.385,21.72,13309715,0
+KVUE.US,D,20241021,000000,22.95,23.39,22.8,22.92,38291807,0
+KVUE.US,D,20241022,000000,22.55,23.05,22.5301,22.93,18081263,0
+KVUE.US,D,20241023,000000,22.82,22.955,22.51,22.76,10664380,0
+KVUE.US,D,20241024,000000,22.9,23.09,22.775,22.97,11664244,0
+KVUE.US,D,20241025,000000,22.96,23.02,22.63,22.64,8395809,0
+KVUE.US,D,20241028,000000,22.85,22.89,22.575,22.88,10540287,0
+KVUE.US,D,20241029,000000,22.72,22.909,22.63,22.78,13109179,0
+KVUE.US,D,20241030,000000,22.65,22.99,22.56,22.89,15919806,0
+KVUE.US,D,20241031,000000,22.68,23.165,22.6106,22.93,34406486,0
+KVUE.US,D,20241101,000000,22.86,23.095,22.72,22.73,15528910,0
+KVUE.US,D,20241104,000000,22.81,23.225,22.74,23.04,17341843,0
+KVUE.US,D,20241105,000000,22.94,23.57,22.92,23.23,17781264,0
+KVUE.US,D,20241106,000000,23.55,23.55,22.305,22.5,16727080,0
+KVUE.US,D,20241107,000000,22.17,23.385,22.04,22.97,28744377,0
+KVUE.US,D,20241108,000000,22.87,23.72,22.84,23.68,16635437,0
+KVUE.US,D,20241111,000000,23.655,23.88,23.49,23.78,13838691,0
+KVUE.US,D,20241112,000000,23.78,23.95,23.632,23.65,10714179,0
+KVUE.US,D,20241113,000000,23.455,23.6,23.04,23.14,16481133,0
+KVUE.US,D,20241114,000000,23.15,23.75,23.13,23.61,14017436,0
+KVUE.US,D,20241115,000000,23.52,24.13,23.44,23.82,16167897,0
+KVUE.US,D,20241118,000000,23.805,24.005,23.67,23.72,14591634,0
+KVUE.US,D,20241119,000000,23.55,23.8,23.24,23.69,9838576,0
+KVUE.US,D,20241120,000000,23.665,23.78,23.562,23.78,7419121,0
+KVUE.US,D,20241121,000000,23.8,24.24,23.69,24.09,8331338,0
+KVUE.US,D,20241122,000000,24.246,24.31,24.001,24.08,10506181,0
+KVUE.US,D,20241125,000000,24.245,24.4,23.985,24.24,26971890,0
+KVUE.US,D,20241126,000000,24.275,24.46,23.94,24.12,12315695,0
+KVUE.US,D,20241127,000000,24.2,24.405,24.05,24.13,11666932,0
+KVUE.US,D,20241129,000000,23.9,24.24,23.88,24.08,7516546,0
+KVUE.US,D,20241202,000000,24.08,24.27,23.875,24.26,10173764,0
+KVUE.US,D,20241203,000000,24.075,24.23,23.43,23.48,13665787,0
+KVUE.US,D,20241204,000000,23.46,23.525,22.175,23.16,27219767,0
+KVUE.US,D,20241205,000000,23.4,23.46,23,23.13,13914495,0
+KVUE.US,D,20241206,000000,23.245,23.35,22.82,22.84,9708774,0
+KVUE.US,D,20241209,000000,22.96,23.26,22.74,22.81,15267235,0
+KVUE.US,D,20241210,000000,22.785,22.975,22.39,22.74,10492471,0
+KVUE.US,D,20241211,000000,22.765,22.775,22.19,22.22,9433292,0
+KVUE.US,D,20241212,000000,22,22.635,21.7641,22.32,14949861,0
+KVUE.US,D,20241213,000000,22.275,22.31,21.94,22.21,9184286,0
+KVUE.US,D,20241216,000000,22.32,22.475,22.05,22.07,7786276,0
+KVUE.US,D,20241217,000000,22.105,22.175,21.86,22.04,10278517,0
+KVUE.US,D,20241218,000000,22,22.17,21.47,21.51,15272042,0
+KVUE.US,D,20241219,000000,21.5,21.76,21.42,21.61,13049082,0
+KVUE.US,D,20241220,000000,21.54,21.97,21.47,21.77,22915124,0
+KVUE.US,D,20241223,000000,21.75,21.8257,21.53,21.59,13256919,0
+KVUE.US,D,20241224,000000,21.52,21.64,21.37,21.56,9164860,0
+KVUE.US,D,20241226,000000,21.5,21.77,21.44,21.72,5970305,0
+KVUE.US,D,20241227,000000,21.615,21.805,21.53,21.53,9833618,0
+KVUE.US,D,20241230,000000,21.44,21.46,21.18,21.18,7123914,0
+KVUE.US,D,20241231,000000,21.315,21.43,21.22,21.35,6934216,0
+KVUE.US,D,20250102,000000,21.45,21.58,21.15,21.28,8253942,0
+KVUE.US,D,20250103,000000,21.33,21.35,21.095,21.2,6079260,0
+KVUE.US,D,20250106,000000,21.6,21.6,21.06,21.11,10740380,0
+KVUE.US,D,20250107,000000,21.15,21.32,20.94,21.05,8828769,0
+KVUE.US,D,20250108,000000,20.955,21.11,20.73,21.1,7579645,0
+KVUE.US,D,20250110,000000,20.93,20.9659,20.68,20.85,11057419,0
+KVUE.US,D,20250113,000000,20.8,21.09,20.7,20.97,12681979,0
+KVUE.US,D,20250114,000000,20.965,21.125,20.93,21.03,7275889,0
+KVUE.US,D,20250115,000000,21.2575,21.2575,20.76,20.85,10050084,0
+KVUE.US,D,20250116,000000,20.76,21.215,20.72,21.19,8810543,0
+KVUE.US,D,20250117,000000,21.22,21.345,21.03,21.1,11267125,0
+KVUE.US,D,20250121,000000,21.15,21.22,20.61,20.8,19203391,0
+KVUE.US,D,20250122,000000,20.85,20.85,20.6,20.75,19218334,0
+KVUE.US,D,20250123,000000,20.725,20.82,20.485,20.75,12574971,0
+KVUE.US,D,20250124,000000,20.77,20.86,20.715,20.78,12092594,0
+KVUE.US,D,20250127,000000,21.075,21.54,21.075,21.44,15342786,0
+KVUE.US,D,20250128,000000,21.47,21.65,21.32,21.36,13831658,0
+KVUE.US,D,20250129,000000,21.44,21.51,21.21,21.31,12249246,0
+KVUE.US,D,20250130,000000,21.5,21.77,21.38,21.72,11733326,0
+KVUE.US,D,20250131,000000,21.45,21.63,21.275,21.29,16433376,0
+KVUE.US,D,20250203,000000,21.2,21.275,21.05,21.23,9693889,0
+KVUE.US,D,20250204,000000,20.91,21.12,20.74,20.81,11813677,0
+KVUE.US,D,20250205,000000,21,21.05,20.59,20.74,19231139,0
+KVUE.US,D,20250206,000000,20.535,21.1,19.75,19.8,25808821,0
+KVUE.US,D,20250207,000000,19.855,20.23,19.84,20.18,17734410,0
+KVUE.US,D,20250210,000000,20.3,20.74,20.2,20.58,14043097,0
+KVUE.US,D,20250211,000000,20.65,20.96,20.53,20.91,10922019,0
+KVUE.US,D,20250212,000000,20.5008,21.025,20.5008,20.96,10317059,0
+KVUE.US,D,20250213,000000,20.88,21.585,20.88,21.45,14062313,0
+KVUE.US,D,20250214,000000,21.47,22.14,21.355,21.93,27015895,0
+KVUE.US,D,20250218,000000,21.775,22.2,21.725,22,14108296,0
+KVUE.US,D,20250219,000000,22.13,22.315,21.79,22.27,14197980,0
+KVUE.US,D,20250220,000000,22.195,22.58,21.885,22.39,19044777,0
+KVUE.US,D,20250221,000000,22.34,23.44,22.34,23.32,25662951,0
+KVUE.US,D,20250224,000000,23.245,23.535,22.95,23.3,18229098,0
+KVUE.US,D,20250225,000000,23.3,23.7,23.2245,23.37,22641562,0
+KVUE.US,D,20250226,000000,23.365,23.44,22.895,23.22,14616919,0
+KVUE.US,D,20250227,000000,23.06,23.245,22.83,23.14,15159105,0
+KVUE.US,D,20250228,000000,23.195,23.63,23.145,23.6,30981686,0
+KVUE.US,D,20250303,000000,23.545,23.89,23.47,23.79,12834375,0
+KVUE.US,D,20250304,000000,23.9,24.36,23.41,23.42,15368146,0
+KVUE.US,D,20250305,000000,23.43,23.48,22.825,23.04,17384457,0
+KVUE.US,D,20250306,000000,23.055,23.24,22.94,23.18,9739440,0
+KVUE.US,D,20250307,000000,23.095,23.61,23.02,23.42,14446295,0
+KVUE.US,D,20250310,000000,23.44,24.355,23.44,23.92,18035423,0
+KVUE.US,D,20250311,000000,24.05,24.15,23.38,23.49,16475149,0
+KVUE.US,D,20250312,000000,23.082,23.3,22.775,23.07,13897424,0
+KVUE.US,D,20250313,000000,23.11,23.35,22.94,23.18,16433800,0
+KVUE.US,D,20250314,000000,23.2,23.25,22.715,22.81,15798911,0
+KVUE.US,D,20250317,000000,22.97,23.655,22.787766,23.41,16372543,0
+KVUE.US,D,20250318,000000,23.34,23.68,23.29,23.34,16840619,0
+KVUE.US,D,20250319,000000,23.26,23.53,23.15,23.53,9646896,0
+KVUE.US,D,20250320,000000,23.43,23.67,23.225,23.39,16508295,0
+KVUE.US,D,20250321,000000,23.2302,23.38,22.96,23.31,35334723,0
+KVUE.US,D,20250324,000000,23.15,23.59,23.09,23.37,13187562,0
+KVUE.US,D,20250325,000000,23.4,23.49,22.97,23.1,14987873,0
+KVUE.US,D,20250326,000000,23.125,23.42,22.8,23.4,9474010,0
+KVUE.US,D,20250327,000000,23.43,23.6992,23.41,23.5,13790615,0
+KVUE.US,D,20250328,000000,23.575,23.77,23.4312,23.7,14401349,0
+KVUE.US,D,20250331,000000,23.84,24.035,23.62,23.98,16360201,0
+KVUE.US,D,20250401,000000,24.01,24.04,23.76,23.88,11113794,0
+KVUE.US,D,20250402,000000,23.805,24.075,23.61,23.87,14093781,0
+KVUE.US,D,20250403,000000,24,24.23,23.325,23.62,21703992,0
+KVUE.US,D,20250404,000000,23.63,23.78,22.27,22.33,17771415,0
+KVUE.US,D,20250407,000000,22.02,22.465,21.37,21.77,26882760,0
+KVUE.US,D,20250408,000000,21.91,22.22,21.285,21.49,13442966,0
+KVUE.US,D,20250409,000000,21.21,22.16,20.96,21.78,22036530,0
+KVUE.US,D,20250410,000000,21.7,22.11,21.41,21.87,16963867,0
+KVUE.US,D,20250411,000000,21.885,22.235,21.63,22.09,13221720,0
+KVUE.US,D,20250414,000000,22.27,22.8888,22.19,22.71,16487857,0
+KVUE.US,D,20250415,000000,22.75,23.12,22.56,22.91,22262811,0
+KVUE.US,D,20250416,000000,23.09,23.21,22.62,22.73,28527628,0
+KVUE.US,D,20250417,000000,22.73,23.53,22.72,23.39,22595694,0
+KVUE.US,D,20250421,000000,23.325,23.38,22.02,22.27,20885950,0
+KVUE.US,D,20250422,000000,22.51,23.225,22.44,23.19,25919175,0
+KVUE.US,D,20250423,000000,22.965,23.19,22.74,22.94,13014956,0
+KVUE.US,D,20250424,000000,22.845,22.94,22.54,22.75,15417770,0
+KVUE.US,D,20250425,000000,22.76,23.46,22.385,23.01,22249715,0
+KVUE.US,D,20250428,000000,23,23.23,22.9001,23.11,12012299,0
+KVUE.US,D,20250429,000000,22.975,23.44,22.6,23.38,13526314,0
+KVUE.US,D,20250430,000000,23.48,23.72,23.185,23.6,15990458,0
+KVUE.US,D,20250501,000000,23.4,24.04,23.16,23.96,15132750,0
+KVUE.US,D,20250502,000000,24.05,24.2,23.67,23.98,14097729,0
+KVUE.US,D,20250505,000000,23.9,23.98,23.415,23.64,23279761,0
+KVUE.US,D,20250506,000000,23.53,23.695,23.37,23.57,15082557,0
+KVUE.US,D,20250507,000000,23.515,23.625,23.005,23.11,36329880,0
+KVUE.US,D,20250508,000000,24.5,25.17,23.97,24.06,33046852,0
+KVUE.US,D,20250509,000000,24.04,24.5,24.01,24.44,24395139,0
+KVUE.US,D,20250512,000000,24.29,24.61,23.9,24,15042169,0
+KVUE.US,D,20250513,000000,24,24,23.5,23.66,17777320,0
+KVUE.US,D,20250514,000000,23.445,23.5686,23.09,23.2,13383312,0
+KVUE.US,D,20250515,000000,23.4,23.995,23.3202,23.88,18331451,0
+KVUE.US,D,20250516,000000,23.93,24.23,23.9,24.18,20725198,0
+KVUE.US,D,20250519,000000,24.205,24.27,23.88,24,22179990,0
+KVUE.US,D,20250520,000000,24,24.19,23.92,24.13,16356953,0
+KVUE.US,D,20250521,000000,24,24.355,23.93,24,15095657,0
+KVUE.US,D,20250522,000000,23.96,24.03,23.47,23.5,13277507,0
+KVUE.US,D,20250523,000000,23.61,23.7677,23.405,23.73,10164048,0
+KVUE.US,D,20250527,000000,23.9,24,23.635,23.93,11682471,0
+KVUE.US,D,20250528,000000,23.84,23.94,23.4,23.55,10981013,0
+KVUE.US,D,20250529,000000,23.525,23.725,23.47,23.58,19711480,0
+KVUE.US,D,20250530,000000,23.6295,23.9,23.46,23.87,30017443,0
+KVUE.US,D,20250602,000000,23.65,23.78,23.35,23.67,9774706,0
+KVUE.US,D,20250603,000000,23.615,23.63,21.815,22.21,41957052,0
+KVUE.US,D,20250604,000000,22.29,22.43,21.65,21.68,25027813,0
+KVUE.US,D,20250605,000000,21.68,21.905,21.34,21.65,16859111,0
+KVUE.US,D,20250606,000000,21.69,21.91,21.65,21.73,9670628,0
+KVUE.US,D,20250609,000000,21.645,21.67,21.28,21.3,20375187,0
+KVUE.US,D,20250610,000000,21.39,21.59,21.305,21.52,14937490,0
+KVUE.US,D,20250611,000000,21.515,21.855,21.46,21.85,22313351,0
+KVUE.US,D,20250612,000000,21.67,22.14,21.67,22.04,28059428,0
+KVUE.US,D,20250613,000000,22,22.065,21.33,21.45,37243230,0
+KVUE.US,D,20250616,000000,21.6,22.03,21.44,21.65,16345337,0
+KVUE.US,D,20250617,000000,21.625,21.82,21.42,21.44,17940868,0
+KVUE.US,D,20250618,000000,21.4,21.54,21.12,21.36,14259589,0
+KVUE.US,D,20250620,000000,21.395,21.7,21.34,21.39,24956572,0
+KVUE.US,D,20250623,000000,21.39,21.465,21.03,21.37,14174385,0
+KVUE.US,D,20250624,000000,21.29,21.49,21.12,21.19,16640384,0
+KVUE.US,D,20250625,000000,21.125,21.39,21,21.17,16355873,0
+KVUE.US,D,20250626,000000,21.135,21.175,20.93,21.11,16341560,0
+KVUE.US,D,20250627,000000,21.15,21.22,20.81,20.88,24150266,0
+KVUE.US,D,20250630,000000,20.85,21.01,20.735,20.93,21679386,0
+KVUE.US,D,20250701,000000,20.965,21.34,20.905,20.97,17882889,0
+KVUE.US,D,20250702,000000,20.99,21.03,20.69,20.9,18186847,0
+KVUE.US,D,20250703,000000,20.98,21.125,20.85,21.05,6093067,0
+KVUE.US,D,20250707,000000,21.025,21.145,20.81,20.9,11616776,0
+KVUE.US,D,20250708,000000,20.775,20.85,20.48,20.7,16971465,0
+KVUE.US,D,20250709,000000,20.78,20.87,20.51,20.76,15930278,0
+KVUE.US,D,20250710,000000,20.77,21.1,20.75,20.92,12723864,0
+KVUE.US,D,20250711,000000,20.82,21.475,20.645,21.34,25967817,0
+KVUE.US,D,20250714,000000,22.58,22.59,20.965,21.82,58614547,0
+KVUE.US,D,20250715,000000,21.575,21.83,21.17,21.39,31070991,0
+KVUE.US,D,20250716,000000,21.35,21.92,21.29,21.85,21829831,0
+KVUE.US,D,20250717,000000,21.83,22.02,21.6209,21.85,13172809,0
+KVUE.US,D,20250718,000000,21.95,22.23,21.9075,22,12727234,0
+KVUE.US,D,20250721,000000,21.8033,22.3,21.8033,22.13,10716744,0
+KVUE.US,D,20250722,000000,22.035,22.705,22,22.67,13672981,0
+KVUE.US,D,20250723,000000,22.71,22.7825,22.35,22.54,18382461,0
+KVUE.US,D,20250724,000000,22.52,22.65,22.415,22.5,6740140,0
+KVUE.US,D,20250725,000000,22.46,22.87,22.31,22.84,9690355,0
+KVUE.US,D,20250728,000000,22.66,22.74,22.35,22.36,9230893,0
+KVUE.US,D,20250729,000000,22.38,22.44,21.53,22.17,28088852,0
+KVUE.US,D,20250730,000000,22.18,22.35,21.67,21.68,15348522,0
+KVUE.US,D,20250731,000000,21.45,21.855,21.325,21.44,29026400,0
+KVUE.US,D,20250801,000000,21.685,21.75,21.405,21.59,13846357,0
+KVUE.US,D,20250804,000000,21.45,22.285,21.42,22.18,32707686,0
+KVUE.US,D,20250805,000000,22.17,22.22,21.64,21.64,18069138,0
+KVUE.US,D,20250806,000000,21.67,21.78,21.41,21.44,32966724,0
+KVUE.US,D,20250807,000000,21.42,21.96,21.12,21.76,30407559,0
+KVUE.US,D,20250808,000000,21.62,21.83,20.96,21.34,25925069,0
+KVUE.US,D,20250811,000000,21.39,21.44,20.97,21.22,18729426,0
+KVUE.US,D,20250812,000000,21.25,21.93,20.99,21.9,16072123,0
+KVUE.US,D,20250813,000000,21.75,21.955,21.38,21.71,12908897,0
+KVUE.US,D,20250814,000000,21.595,21.595,20.825,21.06,17355560,0
+KVUE.US,D,20250815,000000,21.18,21.29,20.995,21.2,16054010,0
+KVUE.US,D,20250818,000000,21.17,21.29,20.97,21.1,13240987,0
+KVUE.US,D,20250819,000000,21.16,21.54,21.09,21.49,13902136,0
+KVUE.US,D,20250820,000000,21.44,21.845,21.4,21.63,10076871,0
+KVUE.US,D,20250821,000000,21.465,21.59,21.35,21.44,8979431,0
+KVUE.US,D,20250822,000000,21.475,21.78,21.475,21.61,8620507,0
+KVUE.US,D,20250825,000000,21.52,21.63,21.16,21.19,8122907,0
+KVUE.US,D,20250826,000000,21.185,21.4,20.75,20.79,18005991,0
+KVUE.US,D,20250827,000000,20.75,20.95,20.71,20.75,16465143,0
+KVUE.US,D,20250828,000000,20.805,20.805,20.43,20.54,13467595,0
+KVUE.US,D,20250829,000000,20.55,20.76,20.5,20.71,10307449,0
+KVUE.US,D,20250902,000000,20.645,20.82,20.59,20.78,11719939,0
+KVUE.US,D,20250903,000000,20.75,20.785,20.41,20.45,19118194,0
+KVUE.US,D,20250904,000000,20.535,20.565,20.26,20.54,16966416,0
+KVUE.US,D,20250905,000000,20.5,20.69,17.145,18.62,135445366,0
+KVUE.US,D,20250908,000000,18.75,18.93,18.2,18.43,56134985,0
+KVUE.US,D,20250909,000000,18.52,18.97,18.12,18.87,39520408,0
+KVUE.US,D,20250910,000000,18.885,18.95,18.05,18.47,25228963,0
+KVUE.US,D,20250911,000000,18.43,19.04,18.41,18.85,22265503,0
+KVUE.US,D,20250912,000000,18.81,19.42,18.77,18.99,26731012,0
+KVUE.US,D,20250915,000000,19,19.01,18.085,18.25,24893266,0
+KVUE.US,D,20250916,000000,18.35,18.58,18,18.13,19689009,0
+KVUE.US,D,20250917,000000,18.12,18.615,18.02,18.34,17820701,0
+KVUE.US,D,20250918,000000,18.18,18.53,18.05,18.1,27556671,0
+KVUE.US,D,20250919,000000,18.21,18.59,18.045,18.34,49475616,0
+KVUE.US,D,20250922,000000,17.71,17.96,16.885,16.97,76034192,0
+KVUE.US,D,20250923,000000,17.9,18.19,17.22,17.24,68556689,0
+KVUE.US,D,20250924,000000,17.51,17.51,16.532,16.86,52306353,0
+KVUE.US,D,20250925,000000,16.96,17.03,16.14,16.17,61109031,0
+KVUE.US,D,20250926,000000,16.44,16.56,16.07,16.42,51681071,0
+KVUE.US,D,20250929,000000,16.5,16.6,16.13,16.34,39463507,0
+KVUE.US,D,20250930,000000,16.36,16.52,16.16,16.23,37973631,0
+KVUE.US,D,20251001,000000,16.22,16.4,15.82,15.85,50561157,0
+KVUE.US,D,20251002,000000,15.93,15.9364,15.47,15.73,30873283,0
+KVUE.US,D,20251003,000000,15.77,15.96,15.6,15.81,22120167,0
+KVUE.US,D,20251006,000000,15.83,15.92,15.65,15.69,25054735,0
+KVUE.US,D,20251007,000000,15.73,16.3,15.64,16.22,31078370,0
+KVUE.US,D,20251008,000000,16.1,16.29,16.025,16.08,18797516,0
+KVUE.US,D,20251009,000000,16.17,16.85,16.06,16.84,39063179,0
+KVUE.US,D,20251010,000000,16.86,16.95,16.57,16.65,21210926,0
+KVUE.US,D,20251013,000000,16.55,16.645,16.14,16.22,23282951,0
+KVUE.US,D,20251014,000000,16.19,16.405,15.99,16.15,17858773,0
+KVUE.US,D,20251015,000000,16.2,16.73,16.18,16.26,16035772,0
+KVUE.US,D,20251016,000000,16.27,16.43,14.05,14.11,87211169,0
+KVUE.US,D,20251017,000000,14.22,15.575,14.22,15.29,51896460,0
+KVUE.US,D,20251020,000000,15.25,15.26,14.8812,14.96,29629263,0
+KVUE.US,D,20251021,000000,15.1,15.25,14.805,14.93,25585957,0
+KVUE.US,D,20251022,000000,14.94,15.54,14.87,15.19,23711627,0
+KVUE.US,D,20251023,000000,15.16,15.25,14.995,15.09,20422408,0
+KVUE.US,D,20251024,000000,15.25,15.33,14.98,15,20454971,0
+KVUE.US,D,20251027,000000,15.08,15.23,14.885,15.08,18913813,0
+KVUE.US,D,20251028,000000,14.9,14.925,14.43,14.51,29928097,0
+KVUE.US,D,20251029,000000,14.385,15.08,14.09,14.31,64351165,0
+KVUE.US,D,20251030,000000,14.36,14.37,14.02,14.24,34414137,0
+KVUE.US,D,20251031,000000,14.24,14.41,14.06,14.37,46602286,0
+KVUE.US,D,20251103,000000,17.065,17.18,16.135,16.14,203525996,0
+KVUE.US,D,20251104,000000,16.13,16.43,15.88,15.97,82978488,0
+KVUE.US,D,20251105,000000,16.01,16.45,15.95,16.23,59492842,0
+KVUE.US,D,20251106,000000,16.22,16.74,16.2,16.46,63905392,0
+KVUE.US,D,20251107,000000,16.525,17.04,16.49,16.88,47283831,0
+KVUE.US,D,20251110,000000,16.75,16.89,16.47,16.77,43689201,0
+KVUE.US,D,20251111,000000,16.8,17.04,16.7,16.72,28741499,0
+KVUE.US,D,20251112,000000,16.66,17.04,16.61,16.67,34933502,0
+KVUE.US,D,20251113,000000,16.79,17.06,16.75,16.77,30762139,0
+KVUE.US,D,20251114,000000,16.83,16.98,16.64,16.66,34737941,0
+KVUE.US,D,20251117,000000,16.69,17.24,15.94,16.24,54955616,0
+KVUE.US,D,20251118,000000,16.44,16.605,16.1,16.23,44935270,0
+KVUE.US,D,20251119,000000,16.24,16.28,16,16.06,30635644,0
+KVUE.US,D,20251120,000000,16.12,16.4459,16.07,16.15,27266945,0
+KVUE.US,D,20251121,000000,16.25,16.75,16.2,16.64,46900013,0
+KVUE.US,D,20251124,000000,16.62,16.91,16.48,16.76,69858406,0
+KVUE.US,D,20251125,000000,16.79,17.06,16.76,17.03,46709455,0
+KVUE.US,D,20251126,000000,16.96,17.47,16.96,17.22,46265501,0
+KVUE.US,D,20251128,000000,17.19,17.41,17.16,17.35,9197770,0
+KVUE.US,D,20251201,000000,17.295,17.55,17.21,17.22,26675057,0
+KVUE.US,D,20251202,000000,17.12,17.1475,16.83,16.86,30997130,0
+KVUE.US,D,20251203,000000,16.97,17.05,16.75,16.97,41596405,0
+KVUE.US,D,20251204,000000,16.925,17.19,16.92,16.99,38194804,0
+KVUE.US,D,20251205,000000,16.93,17.085,16.825,16.93,21148108,0
+KVUE.US,D,20251208,000000,16.87,16.9099,16.7,16.76,25717666,0
+KVUE.US,D,20251209,000000,16.76,17.08,16.76,17.02,37343429,0
+KVUE.US,D,20251210,000000,17.02,17.35,16.98,17.32,34842799,0
+KVUE.US,D,20251211,000000,17.285,17.5876,17.24,17.32,57405326,0
+KVUE.US,D,20251212,000000,17.39,17.49,17.3,17.33,46965253,0
+KVUE.US,D,20251215,000000,17.37,17.38,17.18,17.21,46841569,0
+KVUE.US,D,20251216,000000,17.38,17.44,17.14,17.25,24567275,0
+KVUE.US,D,20251217,000000,17.25,17.48,17.245,17.28,38076586,0
+KVUE.US,D,20251218,000000,17.27,17.4,17.07,17.1,53627198,0
+KVUE.US,D,20251219,000000,17.15,17.16,16.96,17.02,49715771,0
+KVUE.US,D,20251222,000000,16.97,17.065,16.925,17.01,33898848,0
+KVUE.US,D,20251223,000000,17.01,17.12,16.93,17.02,27073464,0
+KVUE.US,D,20251224,000000,17,17.2356,16.995,17.21,14126804,0
+KVUE.US,D,20251226,000000,17.17,17.31,17.145,17.19,15561957,0
+KVUE.US,D,20251229,000000,17.21,17.3,17.16,17.19,22675939,0
+KVUE.US,D,20251230,000000,17.2638,17.36,17.17,17.33,14425336,0
+KVUE.US,D,20251231,000000,17.315,17.37,17.25,17.25,12844398,0
+KVUE.US,D,20260102,000000,17.26,17.42,17.1803,17.32,33294710,0
+KVUE.US,D,20260105,000000,17.22,17.245,16.78,16.82,47367247,0
+KVUE.US,D,20260106,000000,16.79,16.8998,16.72,16.75,32121044,0
+KVUE.US,D,20260107,000000,16.71,16.815,16.555,16.74,40803345,0
+KVUE.US,D,20260108,000000,16.665,17.045,16.63,16.99,32662058,0
+KVUE.US,D,20260109,000000,17.03,17.05,16.75,16.83,57493063,0
+KVUE.US,D,20260112,000000,16.845,17.2,16.84,17,44658138,0
+KVUE.US,D,20260113,000000,17.05,17.19,16.9,17.01,43774163,0
+KVUE.US,D,20260114,000000,17.03,17.18,17.02,17.12,47245657,0
+KVUE.US,D,20260115,000000,17.08,17.4067,17.045,17.26,43584813,0
+KVUE.US,D,20260116,000000,17.19,17.29,17.06,17.2,57433313,0
+KVUE.US,D,20260120,000000,17.09,17.59,16.99,17.59,75981759,0
+KVUE.US,D,20260121,000000,17.58,17.595,17.27,17.38,40624607,0
+KVUE.US,D,20260122,000000,17.32,17.81,17.31,17.75,67117738,0
+KVUE.US,D,20260123,000000,17.77,17.83,17.65,17.8,43896249,0
+KVUE.US,D,20260126,000000,17.785,17.889,17.415,17.64,60882428,0
+KVUE.US,D,20260127,000000,17.7,17.87,17.43,17.5,79353440,0
+KVUE.US,D,20260128,000000,17.5,17.61,17.16,17.34,56730798,0
+KVUE.US,D,20260129,000000,17.375,17.44,17.175,17.2,42654988,0
+KVUE.US,D,20260130,000000,17.24,17.45,17.135,17.4,35778553,0
+KVUE.US,D,20260202,000000,17.425,17.485,17.24,17.38,24977463,0
+KVUE.US,D,20260203,000000,17.25,17.6999,17.25,17.59,45811865,0
+KVUE.US,D,20260204,000000,17.6,18.1,17.59,18.01,94249277,0
+KVUE.US,D,20260205,000000,18.07,18.22,17.82,18.07,108838661,0
+KVUE.US,D,20260206,000000,18.035,18.1772,18.015,18.13,63458954,0
+KVUE.US,D,20260209,000000,18.12,18.2099,17.9817,18.18,91503261,0
+KVUE.US,D,20260210,000000,18.21,18.55,18.165,18.32,99757288,0
+KVUE.US,D,20260211,000000,18.1,18.54,17.96,18.54,45921953,0
+KVUE.US,D,20260212,000000,18.47,18.9699,18.44,18.55,64736173,0
+KVUE.US,D,20260213,000000,18.64,18.7951,18.53,18.7,45438758,0
+KVUE.US,D,20260217,000000,18.75,18.84,18.4024,18.41,48334658,0
+KVUE.US,D,20260218,000000,18.51,18.965,18.43,18.88,49139061,0
diff --git a/daily/us/nyse stocks/1/lac.us.txt b/daily/us/nyse stocks/1/lac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aaf72318710ca1b697490334da9e8149861338f1
--- /dev/null
+++ b/daily/us/nyse stocks/1/lac.us.txt	
@@ -0,0 +1,2028 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LAC.US,D,20180125,000000,7.51,8.14,7.47,7.48,224905,0
+LAC.US,D,20180126,000000,7.7,7.7,7.39,7.42,158138,0
+LAC.US,D,20180129,000000,7.62,7.62,6.9753,7.06,538872,0
+LAC.US,D,20180130,000000,6.98,7.01,6.3501,6.91,519973,0
+LAC.US,D,20180131,000000,6.82,6.9728,6.61,6.8,380686,0
+LAC.US,D,20180201,000000,6.65,6.97,6.54,6.7,199629,0
+LAC.US,D,20180202,000000,6.6,6.6,6.15,6.31,477669,0
+LAC.US,D,20180205,000000,6.21,6.4201,5.766,6.24,344345,0
+LAC.US,D,20180206,000000,6.01,7.1299,5.92,6.96,442431,0
+LAC.US,D,20180207,000000,7.2,7.3344,6.9201,7.02,267610,0
+LAC.US,D,20180208,000000,7.06,7.3,6.9,7.04,164555,0
+LAC.US,D,20180209,000000,7.22,7.22,6.5101,6.84,252074,0
+LAC.US,D,20180212,000000,7.05,7.05,6.6167,6.66,149034,0
+LAC.US,D,20180213,000000,6.67,7.15,6.66,7.05,225593,0
+LAC.US,D,20180214,000000,7.1,7.59,7.03,7.58,200433,0
+LAC.US,D,20180215,000000,7.73,7.87,7.45,7.81,388484,0
+LAC.US,D,20180216,000000,8.05,8.05,7.23,7.5,314385,0
+LAC.US,D,20180220,000000,7.5,7.5,6.83,6.99,279488,0
+LAC.US,D,20180221,000000,7.24,7.61,6.9,7,163234,0
+LAC.US,D,20180222,000000,7.11,7.11,6.9,6.95,118163,0
+LAC.US,D,20180223,000000,7.1,7.33,7.02,7.15,80706,0
+LAC.US,D,20180226,000000,7.05,7.13,6.53,6.65,330467,0
+LAC.US,D,20180227,000000,6.96,6.96,6.5,6.54,156399,0
+LAC.US,D,20180228,000000,6.49,6.52,6.26,6.27,334452,0
+LAC.US,D,20180301,000000,6.28,6.47,6.1214,6.43,182592,0
+LAC.US,D,20180302,000000,6.21,6.31,6.11,6.18,203476,0
+LAC.US,D,20180305,000000,6.15,6.23,6.05,6.15,237940,0
+LAC.US,D,20180306,000000,6.17,6.255,6.07,6.19,258963,0
+LAC.US,D,20180307,000000,6.15,6.29,6.0701,6.28,128453,0
+LAC.US,D,20180308,000000,6.41,6.41,6.12,6.25,111900,0
+LAC.US,D,20180309,000000,6.29,6.53,6.25,6.35,170977,0
+LAC.US,D,20180312,000000,6.46,6.709,6.4,6.57,194929,0
+LAC.US,D,20180313,000000,6.68,6.8,6.54,6.59,269959,0
+LAC.US,D,20180314,000000,6.55,6.74,6.46,6.67,104634,0
+LAC.US,D,20180315,000000,6.67,6.7038,6.42,6.54,101507,0
+LAC.US,D,20180316,000000,6.48,6.595,6.43,6.53,348321,0
+LAC.US,D,20180319,000000,6.41,6.42,6.12,6.16,256059,0
+LAC.US,D,20180320,000000,6.04,6.14,6.01,6.09,171586,0
+LAC.US,D,20180321,000000,6.09,6.26,6,6.23,171371,0
+LAC.US,D,20180322,000000,6.16,6.239,6.1,6.16,284188,0
+LAC.US,D,20180323,000000,6.14,6.21,6.03,6.06,104456,0
+LAC.US,D,20180326,000000,6.08,6.106,5.81,5.84,149769,0
+LAC.US,D,20180327,000000,5.95,5.95,5.14,5.19,769454,0
+LAC.US,D,20180328,000000,5.15,5.17,4.72,5,718582,0
+LAC.US,D,20180329,000000,5.07,5.46,4.81,5.42,339481,0
+LAC.US,D,20180402,000000,5.42,5.46,5.06,5.12,131381,0
+LAC.US,D,20180403,000000,5.13,5.19,4.92,4.99,140136,0
+LAC.US,D,20180404,000000,4.97,4.974,4.75,4.96,123008,0
+LAC.US,D,20180405,000000,4.96,5.24,4.96,5.19,252827,0
+LAC.US,D,20180406,000000,5.18,5.56,5.1,5.36,204720,0
+LAC.US,D,20180409,000000,5.45,5.57,5.3,5.3,167015,0
+LAC.US,D,20180410,000000,5.41,5.76,5.33,5.64,144828,0
+LAC.US,D,20180411,000000,5.71,5.9,5.61,5.7,237181,0
+LAC.US,D,20180412,000000,5.69,5.79,5.45,5.53,120091,0
+LAC.US,D,20180413,000000,5.48,5.549,5.3,5.35,89777,0
+LAC.US,D,20180416,000000,5.37,5.4321,5.14,5.23,185845,0
+LAC.US,D,20180417,000000,5.23,5.48,5.21,5.3,109744,0
+LAC.US,D,20180418,000000,5.32,5.69,5.3,5.56,255775,0
+LAC.US,D,20180419,000000,5.68,5.82,5.48,5.67,170479,0
+LAC.US,D,20180420,000000,5.67,5.7,5.52,5.59,132510,0
+LAC.US,D,20180423,000000,5.53,5.61,5.32,5.38,115252,0
+LAC.US,D,20180424,000000,5.38,5.56,5.3,5.41,90570,0
+LAC.US,D,20180425,000000,5.48,5.48,5.15,5.19,150486,0
+LAC.US,D,20180426,000000,5.18,5.24,5.15,5.18,77647,0
+LAC.US,D,20180427,000000,5.17,5.23,5.08,5.11,89146,0
+LAC.US,D,20180430,000000,5.08,5.23,5.07,5.11,107350,0
+LAC.US,D,20180501,000000,5.12,5.1836,5.08,5.1,37753,0
+LAC.US,D,20180502,000000,5.1,5.2,5.1,5.12,75980,0
+LAC.US,D,20180503,000000,5.18,5.2099,4.98,4.98,142449,0
+LAC.US,D,20180504,000000,4.98,5.2932,4.96,5.27,116296,0
+LAC.US,D,20180507,000000,5.3,5.53,5.3,5.35,163891,0
+LAC.US,D,20180508,000000,5.3,5.309,5.07,5.08,163483,0
+LAC.US,D,20180509,000000,5.2,5.29,5.02,5.06,168058,0
+LAC.US,D,20180510,000000,5.23,5.47,5.13,5.42,188450,0
+LAC.US,D,20180511,000000,5.43,5.59,5.4,5.47,102686,0
+LAC.US,D,20180514,000000,5.58,5.77,5.42,5.48,300402,0
+LAC.US,D,20180515,000000,5.48,6.05,5.36,6,293201,0
+LAC.US,D,20180516,000000,6.05,6.74,6.031,6.72,512939,0
+LAC.US,D,20180517,000000,6.84,6.8654,6.54,6.6,287322,0
+LAC.US,D,20180518,000000,6.61,6.61,6.03,6.45,254527,0
+LAC.US,D,20180521,000000,6.5,6.5,6.16,6.26,124034,0
+LAC.US,D,20180522,000000,6.38,6.47,5.95,6.08,253223,0
+LAC.US,D,20180523,000000,5.97,6.0629,5.7316,5.83,254945,0
+LAC.US,D,20180524,000000,5.85,5.9164,5.56,5.65,235243,0
+LAC.US,D,20180525,000000,5.65,5.78,5.46,5.54,199125,0
+LAC.US,D,20180529,000000,5.54,5.5411,5.26,5.28,115431,0
+LAC.US,D,20180530,000000,5.3,5.57,5.3,5.5,145738,0
+LAC.US,D,20180531,000000,5.5,5.5148,5.2799,5.32,122172,0
+LAC.US,D,20180601,000000,5.37,5.46,5.268,5.43,144164,0
+LAC.US,D,20180604,000000,5.53,5.55,5.38,5.39,67520,0
+LAC.US,D,20180605,000000,5.34,5.66,5.34,5.63,150039,0
+LAC.US,D,20180606,000000,5.73,5.75,5.47,5.59,127309,0
+LAC.US,D,20180607,000000,5.58,5.82,5.55,5.8,202354,0
+LAC.US,D,20180608,000000,5.75,5.98,5.64,5.66,141616,0
+LAC.US,D,20180611,000000,5.66,5.809,5.49,5.51,189376,0
+LAC.US,D,20180612,000000,5.52,5.52,5.3378,5.36,210169,0
+LAC.US,D,20180613,000000,5.4,5.43,5.221,5.29,290990,0
+LAC.US,D,20180614,000000,5.29,5.36,5.18,5.19,218346,0
+LAC.US,D,20180615,000000,5.16,5.19,5,5.18,231772,0
+LAC.US,D,20180618,000000,5.21,5.53,5.03,5.53,213396,0
+LAC.US,D,20180619,000000,5.53,5.53,5.19,5.37,188149,0
+LAC.US,D,20180620,000000,5.37,5.46,5.25,5.3,126793,0
+LAC.US,D,20180621,000000,5.33,5.46,5.25,5.45,268850,0
+LAC.US,D,20180622,000000,5.53,5.72,5.5,5.71,381962,0
+LAC.US,D,20180625,000000,5.74,5.79,5.33,5.42,238214,0
+LAC.US,D,20180626,000000,5.5,5.528,5.31,5.33,160089,0
+LAC.US,D,20180627,000000,5.52,5.52,5.28,5.31,225884,0
+LAC.US,D,20180628,000000,5.32,5.3566,5.19,5.25,157893,0
+LAC.US,D,20180629,000000,5.26,5.45,5.25,5.39,98785,0
+LAC.US,D,20180702,000000,5.46,5.5448,5.28,5.29,134852,0
+LAC.US,D,20180703,000000,5.34,5.45,5.28,5.34,83950,0
+LAC.US,D,20180705,000000,5.34,5.42,5.1698,5.22,144026,0
+LAC.US,D,20180706,000000,5.15,5.2997,5.15,5.21,99674,0
+LAC.US,D,20180709,000000,5.19,5.28,5.18,5.22,135221,0
+LAC.US,D,20180710,000000,5.22,5.2762,5.2,5.23,81404,0
+LAC.US,D,20180711,000000,5.26,5.26,5.12,5.14,113206,0
+LAC.US,D,20180712,000000,5.16,5.21,5.13,5.15,70243,0
+LAC.US,D,20180713,000000,5.19,5.21,5.15,5.17,74762,0
+LAC.US,D,20180716,000000,5.15,5.199,5.01,5.09,198288,0
+LAC.US,D,20180717,000000,5.09,5.1537,5.01,5.05,89305,0
+LAC.US,D,20180718,000000,5.02,5.05,4.97,4.99,191219,0
+LAC.US,D,20180719,000000,4.98,4.98,4.8,4.83,207557,0
+LAC.US,D,20180720,000000,4.84,4.8906,4.61,4.63,219844,0
+LAC.US,D,20180723,000000,4.58,4.68,4.52,4.55,146519,0
+LAC.US,D,20180724,000000,4.52,4.64,4.5,4.51,224210,0
+LAC.US,D,20180725,000000,4.5,4.56,4.25,4.29,345937,0
+LAC.US,D,20180726,000000,4.27,4.3499,4.2,4.28,165870,0
+LAC.US,D,20180727,000000,4.22,4.3,4,4.04,205357,0
+LAC.US,D,20180730,000000,4.05,4.05,3.5,3.64,669179,0
+LAC.US,D,20180731,000000,3.64,3.96,3.64,3.84,253419,0
+LAC.US,D,20180801,000000,3.85,3.8707,3.73,3.74,181101,0
+LAC.US,D,20180802,000000,3.81,4.01,3.71,3.91,178082,0
+LAC.US,D,20180803,000000,3.96,4.05,3.9032,3.95,236775,0
+LAC.US,D,20180806,000000,3.96,4.05,3.95,4.01,65687,0
+LAC.US,D,20180807,000000,4.05,4.05,3.86,3.87,193341,0
+LAC.US,D,20180808,000000,3.96,3.96,3.71,3.73,184912,0
+LAC.US,D,20180809,000000,3.7,3.83,3.7,3.78,200655,0
+LAC.US,D,20180810,000000,3.73,3.7654,3.69,3.74,127669,0
+LAC.US,D,20180813,000000,3.7,3.75,3.51,3.56,275444,0
+LAC.US,D,20180814,000000,3.69,4.29,3.63,4.2,748135,0
+LAC.US,D,20180815,000000,4.23,4.25,3.79,3.91,386267,0
+LAC.US,D,20180816,000000,4.08,4.0899,3.75,3.83,166173,0
+LAC.US,D,20180817,000000,3.89,4.085,3.803,4.02,166105,0
+LAC.US,D,20180820,000000,4.03,4.29,4.03,4.21,137476,0
+LAC.US,D,20180821,000000,4.25,4.27,4.0384,4.17,111706,0
+LAC.US,D,20180822,000000,4.14,4.2307,4.09,4.14,139609,0
+LAC.US,D,20180823,000000,4.07,4.18,4.05,4.1,121758,0
+LAC.US,D,20180824,000000,4.18,4.27,4.08,4.18,148943,0
+LAC.US,D,20180827,000000,4.25,4.83,4.2,4.78,501667,0
+LAC.US,D,20180828,000000,4.9,5.169,4.78,4.94,470027,0
+LAC.US,D,20180829,000000,4.94,4.94,4.6,4.65,259456,0
+LAC.US,D,20180830,000000,4.71,4.98,4.65,4.75,561548,0
+LAC.US,D,20180831,000000,4.92,4.94,4.61,4.77,183112,0
+LAC.US,D,20180904,000000,4.68,4.75,4.25,4.42,288661,0
+LAC.US,D,20180905,000000,4.38,4.39,3.95,4,336064,0
+LAC.US,D,20180906,000000,4.03,4.3,3.88,3.93,182122,0
+LAC.US,D,20180907,000000,3.85,4.1018,3.85,4.07,146352,0
+LAC.US,D,20180910,000000,4.03,4.1,4,4.05,104114,0
+LAC.US,D,20180911,000000,4.05,4.05,3.85,4.02,129158,0
+LAC.US,D,20180912,000000,3.97,4.1,3.831,3.92,192261,0
+LAC.US,D,20180913,000000,3.92,4,3.85,3.86,120696,0
+LAC.US,D,20180914,000000,3.89,4.2,3.8,4.17,215431,0
+LAC.US,D,20180917,000000,4.22,4.23,3.95,4.01,281218,0
+LAC.US,D,20180918,000000,4.06,4.06,3.91,3.97,161930,0
+LAC.US,D,20180919,000000,3.93,4.2195,3.93,4.19,279796,0
+LAC.US,D,20180920,000000,4.24,4.56,4.2084,4.52,275425,0
+LAC.US,D,20180921,000000,4.5,4.95,4.5,4.93,531371,0
+LAC.US,D,20180924,000000,5,5.12,4.94,5.04,322599,0
+LAC.US,D,20180925,000000,5.1,5.1,4.68,4.75,427661,0
+LAC.US,D,20180926,000000,4.64,4.88,4.64,4.77,113589,0
+LAC.US,D,20180927,000000,4.8,4.85,4.695,4.78,68193,0
+LAC.US,D,20180928,000000,4.77,4.83,4.66,4.8,85756,0
+LAC.US,D,20181001,000000,4.95,4.95,4.7,4.74,88948,0
+LAC.US,D,20181002,000000,4.75,4.81,4.45,4.4823,122781,0
+LAC.US,D,20181003,000000,4.6,4.6,4.46,4.46,84738,0
+LAC.US,D,20181004,000000,4.52,4.5284,4.25,4.27,131769,0
+LAC.US,D,20181005,000000,4.36,4.43,4.1215,4.18,91834,0
+LAC.US,D,20181008,000000,4.16,4.29,4.16,4.29,72863,0
+LAC.US,D,20181009,000000,4.22,4.29,4.06,4.15,152487,0
+LAC.US,D,20181010,000000,4.13,4.13,3.96,4.0889,222932,0
+LAC.US,D,20181011,000000,3.96,4.0667,3.95,4.03,145096,0
+LAC.US,D,20181012,000000,4.13,4.2,4.01,4.04,110813,0
+LAC.US,D,20181015,000000,4.07,4.13,3.97,4.05,99146,0
+LAC.US,D,20181016,000000,4.05,4.0899,4,4.08,149985,0
+LAC.US,D,20181017,000000,4.17,4.18,4,4.12,81544,0
+LAC.US,D,20181018,000000,4.12,4.18,3.92,3.96,172707,0
+LAC.US,D,20181019,000000,4.01,4.03,3.78,3.89,179222,0
+LAC.US,D,20181022,000000,3.9,3.9897,3.8325,3.93,111382,0
+LAC.US,D,20181023,000000,3.89,3.89,3.7,3.86,206406,0
+LAC.US,D,20181024,000000,3.75,3.9602,3.75,3.9,234930,0
+LAC.US,D,20181025,000000,3.9,3.96,3.71,3.74,143166,0
+LAC.US,D,20181026,000000,3.66,3.7261,3.54,3.61,137525,0
+LAC.US,D,20181029,000000,3.65,3.7,3.37,3.4,256638,0
+LAC.US,D,20181030,000000,3.42,3.5429,3.071,3.18,536540,0
+LAC.US,D,20181031,000000,3.15,3.26,3.04,3.22,234599,0
+LAC.US,D,20181101,000000,3.5,3.72,3.3,3.71,445335,0
+LAC.US,D,20181102,000000,3.77,4.2,3.73,4.15,388022,0
+LAC.US,D,20181105,000000,4.31,4.36,4.17,4.33,226260,0
+LAC.US,D,20181106,000000,4.46,4.66,4.34,4.43,352361,0
+LAC.US,D,20181107,000000,4.59,4.6,4.17,4.36,284778,0
+LAC.US,D,20181108,000000,4.24,4.3196,4,4.02,198458,0
+LAC.US,D,20181109,000000,4,4.29,3.92,4.29,160380,0
+LAC.US,D,20181112,000000,4.3,4.3,4.02,4.08,105039,0
+LAC.US,D,20181113,000000,4.1,4.1656,3.8701,3.95,149375,0
+LAC.US,D,20181114,000000,4,4.08,3.88,3.91,77499,0
+LAC.US,D,20181115,000000,3.93,4.135,3.86,4.03,146100,0
+LAC.US,D,20181116,000000,4.03,4.11,3.97,4.07,54523,0
+LAC.US,D,20181119,000000,4.07,4.07,3.92,3.98,132312,0
+LAC.US,D,20181120,000000,3.9,3.93,3.75,3.81,82431,0
+LAC.US,D,20181121,000000,3.75,3.915,3.75,3.86,134574,0
+LAC.US,D,20181123,000000,3.81,3.8725,3.75,3.8108,27584,0
+LAC.US,D,20181126,000000,3.92,3.966,3.74,3.83,83644,0
+LAC.US,D,20181127,000000,3.79,3.79,3.6086,3.66,109757,0
+LAC.US,D,20181128,000000,3.63,4.02,3.61,3.99,143692,0
+LAC.US,D,20181129,000000,4.03,4.03,3.8,3.81,70248,0
+LAC.US,D,20181130,000000,3.82,3.9099,3.745,3.81,103656,0
+LAC.US,D,20181203,000000,3.9,4,3.88,3.93,104457,0
+LAC.US,D,20181204,000000,3.9,3.9,3.74,3.76,67578,0
+LAC.US,D,20181206,000000,3.69,3.717,3.47,3.52,351422,0
+LAC.US,D,20181207,000000,3.51,3.74,3.45,3.64,115285,0
+LAC.US,D,20181210,000000,3.64,3.78,3.6,3.71,90348,0
+LAC.US,D,20181211,000000,3.69,3.72,3.5601,3.59,80215,0
+LAC.US,D,20181212,000000,3.56,3.69,3.56,3.65,72242,0
+LAC.US,D,20181213,000000,3.68,3.68,3.58,3.59,100266,0
+LAC.US,D,20181214,000000,3.53,3.59,3.43,3.51,64733,0
+LAC.US,D,20181217,000000,3.51,3.56,3.26,3.29,123321,0
+LAC.US,D,20181218,000000,3.3,3.37,3.1801,3.2,143473,0
+LAC.US,D,20181219,000000,3.11,3.335,3.03,3.05,293225,0
+LAC.US,D,20181220,000000,3.03,3.12,2.9,3.01,307338,0
+LAC.US,D,20181221,000000,2.99,3.0235,2.8911,2.91,236661,0
+LAC.US,D,20181224,000000,2.95,2.95,2.75,2.8,194528,0
+LAC.US,D,20181226,000000,2.85,2.87,2.76,2.77,170865,0
+LAC.US,D,20181227,000000,2.75,2.9999,2.75,2.89,199082,0
+LAC.US,D,20181228,000000,2.9,3.05,2.88,2.95,170384,0
+LAC.US,D,20181231,000000,2.98,3.23,2.95,3.17,169106,0
+LAC.US,D,20190102,000000,3.25,3.48,3.05,3.24,234932,0
+LAC.US,D,20190103,000000,3.24,3.31,3.1,3.15,107207,0
+LAC.US,D,20190104,000000,3.24,3.4799,3.17,3.39,197457,0
+LAC.US,D,20190107,000000,3.45,3.48,3.25,3.37,167527,0
+LAC.US,D,20190108,000000,3.37,3.469,3.3,3.3,73624,0
+LAC.US,D,20190109,000000,3.35,3.47,3.35,3.42,91455,0
+LAC.US,D,20190110,000000,3.43,3.46,3.32,3.33,65032,0
+LAC.US,D,20190111,000000,3.33,3.4515,3.32,3.35,56572,0
+LAC.US,D,20190114,000000,3.41,3.5,3.3,3.34,85077,0
+LAC.US,D,20190115,000000,3.37,3.4277,3.35,3.37,57463,0
+LAC.US,D,20190116,000000,3.41,3.43,3.27,3.32,131142,0
+LAC.US,D,20190117,000000,3.34,3.38,3.32,3.32,35314,0
+LAC.US,D,20190118,000000,3.32,3.4,3.25,3.25,119465,0
+LAC.US,D,20190122,000000,3.22,3.22,3.03,3.06,174896,0
+LAC.US,D,20190123,000000,3.07,3.0914,3,3.03,78071,0
+LAC.US,D,20190124,000000,3.04,3.1,3.03,3.09,56625,0
+LAC.US,D,20190125,000000,3.09,3.18,3.0601,3.15,89319,0
+LAC.US,D,20190128,000000,3.2,3.2,3.05,3.08,65046,0
+LAC.US,D,20190129,000000,3.1,3.25,3.0801,3.18,139888,0
+LAC.US,D,20190130,000000,3.13,3.24,3.13,3.24,81946,0
+LAC.US,D,20190131,000000,3.2,3.28,3.17,3.2327,77667,0
+LAC.US,D,20190201,000000,3.23,3.26,3.1941,3.22,50830,0
+LAC.US,D,20190204,000000,3.22,3.23,3.15,3.15,78753,0
+LAC.US,D,20190205,000000,3.15,3.18,3.11,3.13,65326,0
+LAC.US,D,20190206,000000,3.14,3.1696,3.11,3.12,70658,0
+LAC.US,D,20190207,000000,3.1,3.1,3.02,3.02,88722,0
+LAC.US,D,20190208,000000,3.09,3.09,3.02,3.06,66815,0
+LAC.US,D,20190211,000000,3.1,3.19,3.03,3.04,107010,0
+LAC.US,D,20190212,000000,3.04,3.0578,3.02,3.03,190504,0
+LAC.US,D,20190213,000000,3.09,3.09,3.02,3.04,77590,0
+LAC.US,D,20190214,000000,3.05,3.05,3.02,3.03,86249,0
+LAC.US,D,20190215,000000,3.08,3.15,3.04,3.125,141766,0
+LAC.US,D,20190219,000000,3.15,3.2,3.12,3.16,195696,0
+LAC.US,D,20190220,000000,3.19,3.49,3.19,3.49,414067,0
+LAC.US,D,20190221,000000,3.5,3.88,3.5,3.66,611217,0
+LAC.US,D,20190222,000000,3.76,3.9,3.7,3.77,312999,0
+LAC.US,D,20190225,000000,3.78,3.89,3.75,3.76,144496,0
+LAC.US,D,20190226,000000,3.75,3.75,3.51,3.61,181638,0
+LAC.US,D,20190227,000000,3.68,3.68,3.51,3.64,95811,0
+LAC.US,D,20190228,000000,3.63,3.7001,3.58,3.7,80127,0
+LAC.US,D,20190301,000000,3.72,3.86,3.68,3.73,158009,0
+LAC.US,D,20190304,000000,3.8,3.8063,3.6,3.7,142618,0
+LAC.US,D,20190305,000000,3.68,4,3.63,3.91,254749,0
+LAC.US,D,20190306,000000,3.85,4,3.8,3.95,217809,0
+LAC.US,D,20190307,000000,3.98,4.29,3.84,4.18,1813925,0
+LAC.US,D,20190308,000000,4.23,4.25,3.94,4.1,388422,0
+LAC.US,D,20190311,000000,4.08,4.39,3.98,4.34,303267,0
+LAC.US,D,20190312,000000,4.4,4.45,4.2,4.27,255446,0
+LAC.US,D,20190313,000000,4.27,4.6,4.21,4.56,399277,0
+LAC.US,D,20190314,000000,4.54,4.6,4.4,4.46,169357,0
+LAC.US,D,20190315,000000,4.49,4.51,4.4,4.41,228333,0
+LAC.US,D,20190318,000000,4.43,4.43,4.28,4.37,153659,0
+LAC.US,D,20190319,000000,4.39,4.4,4.2,4.27,206434,0
+LAC.US,D,20190320,000000,4.27,4.3268,4.12,4.28,217820,0
+LAC.US,D,20190321,000000,4.28,4.2988,4.17,4.27,245063,0
+LAC.US,D,20190322,000000,4.27,4.274,4.15,4.18,251438,0
+LAC.US,D,20190325,000000,4.18,4.2156,3.92,3.95,473830,0
+LAC.US,D,20190326,000000,3.92,4.08,3.85,3.95,163138,0
+LAC.US,D,20190327,000000,4,4.0374,3.92,3.93,148919,0
+LAC.US,D,20190328,000000,3.92,3.9794,3.85,3.87,108963,0
+LAC.US,D,20190329,000000,3.9,3.91,3.7,3.78,141035,0
+LAC.US,D,20190401,000000,3.9,4.35,3.9,4.21,532893,0
+LAC.US,D,20190402,000000,4.33,4.44,4.21,4.37,274768,0
+LAC.US,D,20190403,000000,4.38,4.4,4.21,4.21,197855,0
+LAC.US,D,20190404,000000,4.22,4.29,4.0901,4.27,117893,0
+LAC.US,D,20190405,000000,4.23,4.8022,4.2,4.7962,694430,0
+LAC.US,D,20190408,000000,4.89,4.89,4.42,4.56,463919,0
+LAC.US,D,20190409,000000,4.53,4.63,4.34,4.63,200017,0
+LAC.US,D,20190410,000000,4.68,4.74,4.63,4.65,224693,0
+LAC.US,D,20190411,000000,4.68,4.74,4.5,4.54,153970,0
+LAC.US,D,20190412,000000,4.62,4.6552,4.55,4.59,79275,0
+LAC.US,D,20190415,000000,4.64,4.7,4.4103,4.51,109670,0
+LAC.US,D,20190416,000000,4.49,4.59,4.23,4.27,349081,0
+LAC.US,D,20190417,000000,4.26,4.3,3.95,4.07,375502,0
+LAC.US,D,20190418,000000,4.03,4.09,3.97,4.01,178119,0
+LAC.US,D,20190422,000000,4.02,4.02,3.95,3.96,196443,0
+LAC.US,D,20190423,000000,3.96,4.04,3.9,3.92,202263,0
+LAC.US,D,20190424,000000,3.95,3.99,3.8,3.82,285039,0
+LAC.US,D,20190425,000000,3.8,3.81,3.645,3.72,279632,0
+LAC.US,D,20190426,000000,3.73,3.92,3.65,3.92,247345,0
+LAC.US,D,20190429,000000,3.91,3.91,3.7,3.76,298570,0
+LAC.US,D,20190430,000000,3.78,3.8,3.68,3.7,146892,0
+LAC.US,D,20190501,000000,3.7,3.75,3.6,3.62,195247,0
+LAC.US,D,20190502,000000,3.62,3.75,3.62,3.73,185764,0
+LAC.US,D,20190503,000000,3.73,3.92,3.6924,3.91,305114,0
+LAC.US,D,20190506,000000,3.8,3.86,3.722,3.78,120742,0
+LAC.US,D,20190507,000000,3.71,3.77,3.65,3.7,131663,0
+LAC.US,D,20190508,000000,3.66,3.77,3.58,3.63,136721,0
+LAC.US,D,20190509,000000,3.61,3.63,3.52,3.57,127181,0
+LAC.US,D,20190510,000000,3.58,3.71,3.56,3.64,114968,0
+LAC.US,D,20190513,000000,3.61,3.63,3.53,3.57,89183,0
+LAC.US,D,20190514,000000,3.54,3.5935,3.52,3.55,176275,0
+LAC.US,D,20190515,000000,3.55,3.63,3.37,3.61,274031,0
+LAC.US,D,20190516,000000,3.65,3.855,3.65,3.78,196362,0
+LAC.US,D,20190517,000000,3.77,3.77,3.57,3.67,112129,0
+LAC.US,D,20190520,000000,3.64,3.79,3.6,3.78,66632,0
+LAC.US,D,20190521,000000,3.78,4.34,3.78,4.24,798453,0
+LAC.US,D,20190522,000000,4.17,4.25,3.96,3.96,230570,0
+LAC.US,D,20190523,000000,3.87,3.96,3.74,3.77,194294,0
+LAC.US,D,20190524,000000,3.8,3.95,3.73,3.92,101195,0
+LAC.US,D,20190528,000000,3.96,4.1,3.9,4.02,219288,0
+LAC.US,D,20190529,000000,4.09,4.26,3.99,4.22,338594,0
+LAC.US,D,20190530,000000,4.24,4.39,4.11,4.15,334009,0
+LAC.US,D,20190531,000000,4.02,4.0878,3.98,4.03,195281,0
+LAC.US,D,20190603,000000,4.03,4.1,3.88,3.93,224332,0
+LAC.US,D,20190604,000000,4.07,4.07,3.91,3.97,219795,0
+LAC.US,D,20190605,000000,3.99,4,3.82,3.83,209455,0
+LAC.US,D,20190606,000000,3.81,3.88,3.73,3.83,150637,0
+LAC.US,D,20190607,000000,3.84,3.86,3.76,3.81,83883,0
+LAC.US,D,20190610,000000,3.94,3.94,3.85,3.89,169779,0
+LAC.US,D,20190611,000000,3.94,3.949,3.88,3.92,66700,0
+LAC.US,D,20190612,000000,3.88,3.91,3.78,3.82,64610,0
+LAC.US,D,20190613,000000,3.82,3.87,3.73,3.81,174247,0
+LAC.US,D,20190614,000000,3.84,3.84,3.72,3.81,69903,0
+LAC.US,D,20190617,000000,3.78,3.84,3.75,3.81,48839,0
+LAC.US,D,20190618,000000,3.83,3.9297,3.7901,3.91,138148,0
+LAC.US,D,20190619,000000,3.87,3.9,3.78,3.82,98159,0
+LAC.US,D,20190620,000000,3.84,3.94,3.835,3.89,75833,0
+LAC.US,D,20190621,000000,3.88,3.88,3.8,3.85,27491,0
+LAC.US,D,20190624,000000,3.84,3.92,3.74,3.74,83234,0
+LAC.US,D,20190625,000000,3.7,3.8,3.7,3.77,80801,0
+LAC.US,D,20190626,000000,3.8,3.82,3.77,3.81,63458,0
+LAC.US,D,20190627,000000,3.88,3.88,3.75,3.84,47243,0
+LAC.US,D,20190628,000000,3.89,4.05,3.84,4.05,232453,0
+LAC.US,D,20190701,000000,4.14,4.14,3.97,3.99,149863,0
+LAC.US,D,20190702,000000,4.01,4.2,3.9899,4.2,128789,0
+LAC.US,D,20190703,000000,4.19,4.2,4.0701,4.19,82834,0
+LAC.US,D,20190705,000000,4.15,4.1655,3.97,4.12,121895,0
+LAC.US,D,20190708,000000,4.1,4.11,4.01,4.07,97205,0
+LAC.US,D,20190709,000000,4.05,4.0506,3.93,4,79233,0
+LAC.US,D,20190710,000000,4.01,4.11,3.9404,4.0904,146763,0
+LAC.US,D,20190711,000000,4.07,4.1199,3.95,3.99,52433,0
+LAC.US,D,20190712,000000,3.9,4,3.9,3.94,100944,0
+LAC.US,D,20190715,000000,3.99,3.995,3.91,3.95,73313,0
+LAC.US,D,20190716,000000,3.96,4.05,3.95,4.03,61261,0
+LAC.US,D,20190717,000000,4.06,4.17,4,4.01,142706,0
+LAC.US,D,20190718,000000,3.97,4.005,3.92,3.95,116977,0
+LAC.US,D,20190719,000000,3.93,4.1,3.92,3.96,101143,0
+LAC.US,D,20190722,000000,3.97,3.9767,3.87,3.88,117481,0
+LAC.US,D,20190723,000000,3.85,3.99,3.8,3.93,97916,0
+LAC.US,D,20190724,000000,3.91,3.97,3.91,3.95,62422,0
+LAC.US,D,20190725,000000,3.94,3.94,3.83,3.84,97227,0
+LAC.US,D,20190726,000000,3.84,3.89,3.78,3.82,120457,0
+LAC.US,D,20190729,000000,3.8,3.81,3.7326,3.79,164848,0
+LAC.US,D,20190730,000000,3.78,3.78,3.67,3.73,105573,0
+LAC.US,D,20190731,000000,3.7,3.76,3.69,3.69,76580,0
+LAC.US,D,20190801,000000,3.7,3.7325,3.57,3.64,299250,0
+LAC.US,D,20190802,000000,3.6,3.719,3.5399,3.7,74741,0
+LAC.US,D,20190805,000000,3.57,3.62,3.52,3.61,148116,0
+LAC.US,D,20190806,000000,3.64,3.64,3.41,3.5,282953,0
+LAC.US,D,20190807,000000,3.5,3.55,3.45,3.53,102928,0
+LAC.US,D,20190808,000000,3.51,3.69,3.47,3.66,178510,0
+LAC.US,D,20190809,000000,3.56,3.67,3.51,3.56,87592,0
+LAC.US,D,20190812,000000,3.46,3.67,3.33,3.6,242651,0
+LAC.US,D,20190813,000000,3.6,3.63,3.51,3.57,144631,0
+LAC.US,D,20190814,000000,3.46,3.59,3.32,3.43,385992,0
+LAC.US,D,20190815,000000,3.39,3.54,3.39,3.42,114495,0
+LAC.US,D,20190816,000000,3.37,3.52,3.37,3.49,108770,0
+LAC.US,D,20190819,000000,3.52,3.61,3.5164,3.55,124128,0
+LAC.US,D,20190820,000000,3.56,3.6,3.458,3.55,74937,0
+LAC.US,D,20190821,000000,3.58,3.59,3.48,3.5,76008,0
+LAC.US,D,20190822,000000,3.49,3.52,3.45,3.45,51811,0
+LAC.US,D,20190823,000000,3.45,3.4501,3.25,3.28,201478,0
+LAC.US,D,20190826,000000,3.32,3.3451,3.2728,3.33,92541,0
+LAC.US,D,20190827,000000,3.25,3.34,3.09,3.19,382938,0
+LAC.US,D,20190828,000000,3.19,3.33,3.13,3.27,80876,0
+LAC.US,D,20190829,000000,3.24,3.34,3.24,3.29,88230,0
+LAC.US,D,20190830,000000,3.25,3.31,3.19,3.2,110109,0
+LAC.US,D,20190903,000000,3.18,3.18,3.08,3.13,173343,0
+LAC.US,D,20190904,000000,3.07,3.25,3.07,3.18,104144,0
+LAC.US,D,20190905,000000,3.12,3.24,3.12,3.21,107879,0
+LAC.US,D,20190906,000000,3.21,3.24,3.15,3.18,137808,0
+LAC.US,D,20190909,000000,3.23,3.24,3.16,3.16,140984,0
+LAC.US,D,20190910,000000,3.16,3.25,3.13,3.24,85662,0
+LAC.US,D,20190911,000000,3.24,3.52,3.2128,3.52,220262,0
+LAC.US,D,20190912,000000,3.48,3.52,3.41,3.49,72587,0
+LAC.US,D,20190913,000000,3.5,3.6864,3.5,3.61,215908,0
+LAC.US,D,20190916,000000,3.6,3.6,3.32,3.33,290401,0
+LAC.US,D,20190917,000000,3.27,3.27,3.18,3.24,217024,0
+LAC.US,D,20190918,000000,3.24,3.29,3.19,3.19,104697,0
+LAC.US,D,20190919,000000,3.2,3.26,3.17,3.22,172247,0
+LAC.US,D,20190920,000000,3.2,3.2394,2.93,3.03,698193,0
+LAC.US,D,20190923,000000,3.1,3.2086,3.05,3.18,180153,0
+LAC.US,D,20190924,000000,3.17,3.24,3.12,3.12,165072,0
+LAC.US,D,20190925,000000,3.12,3.17,3.05,3.07,201760,0
+LAC.US,D,20190926,000000,3.1,3.13,3.01,3.03,142571,0
+LAC.US,D,20190927,000000,3.05,3.17,3.04,3.11,146362,0
+LAC.US,D,20190930,000000,3.18,3.18,3.05,3.05,80428,0
+LAC.US,D,20191001,000000,3.16,3.18,3.01,3.03,265927,0
+LAC.US,D,20191002,000000,3.02,3.05,3.01,3.01,115799,0
+LAC.US,D,20191003,000000,3.03,3.1273,3,3.04,128310,0
+LAC.US,D,20191004,000000,3.1,3.11,3.06,3.08,76211,0
+LAC.US,D,20191007,000000,3.06,3.1165,3.03,3.09,63016,0
+LAC.US,D,20191008,000000,3.12,3.1376,3.06,3.1,78957,0
+LAC.US,D,20191009,000000,3.18,3.18,3.03,3.04,76062,0
+LAC.US,D,20191010,000000,3.07,3.08,3,3.05,95876,0
+LAC.US,D,20191011,000000,3.04,3.1,3.03,3.06,57524,0
+LAC.US,D,20191014,000000,3.08,3.08,3.04,3.07,39418,0
+LAC.US,D,20191015,000000,3.06,3.0737,3.03,3.05,73617,0
+LAC.US,D,20191016,000000,3.03,3.0426,2.95,2.99,176341,0
+LAC.US,D,20191017,000000,3.02,3.0336,2.95,2.99,63623,0
+LAC.US,D,20191018,000000,3.05,3.07,3,3.03,52411,0
+LAC.US,D,20191021,000000,3.05,3.0584,2.94,3,97414,0
+LAC.US,D,20191022,000000,3.01,3.0154,2.97,2.99,79870,0
+LAC.US,D,20191023,000000,2.99,3.1255,2.97,3.09,179324,0
+LAC.US,D,20191024,000000,3.18,3.24,3.09,3.18,173434,0
+LAC.US,D,20191025,000000,3.18,3.18,3.1,3.12,89684,0
+LAC.US,D,20191028,000000,3.13,3.1725,3.1,3.158,102405,0
+LAC.US,D,20191029,000000,3.13,3.1445,3.09,3.14,47338,0
+LAC.US,D,20191030,000000,3.15,3.15,3,3.05,105436,0
+LAC.US,D,20191031,000000,3.05,3.05,2.86,2.99,257208,0
+LAC.US,D,20191101,000000,3,3.0946,2.94,3.06,88640,0
+LAC.US,D,20191104,000000,3.07,3.11,3.02,3.05,88104,0
+LAC.US,D,20191105,000000,3.04,3.119,2.99,3.11,90306,0
+LAC.US,D,20191106,000000,3.04,3.1,3.03,3.05,79418,0
+LAC.US,D,20191107,000000,3.03,3.08,2.97,3.02,110975,0
+LAC.US,D,20191108,000000,3.07,3.07,2.96,2.99,82795,0
+LAC.US,D,20191111,000000,2.99,3,2.91,2.9455,207883,0
+LAC.US,D,20191112,000000,3,3.02,2.93,2.93,134560,0
+LAC.US,D,20191113,000000,2.93,2.95,2.83,2.88,245695,0
+LAC.US,D,20191114,000000,2.81,2.95,2.81,2.95,146018,0
+LAC.US,D,20191115,000000,2.97,3.01,2.95,2.9705,77774,0
+LAC.US,D,20191118,000000,2.92,2.96,2.89,2.9099,110136,0
+LAC.US,D,20191119,000000,2.86,2.92,2.82,2.88,222356,0
+LAC.US,D,20191120,000000,2.86,2.9,2.8141,2.89,95990,0
+LAC.US,D,20191121,000000,2.9,2.9,2.8,2.8,174339,0
+LAC.US,D,20191122,000000,2.75,2.82,2.75,2.82,181416,0
+LAC.US,D,20191125,000000,2.86,2.99,2.8224,2.88,104424,0
+LAC.US,D,20191126,000000,2.91,2.91,2.83,2.86,60960,0
+LAC.US,D,20191127,000000,2.86,2.9,2.84,2.87,92285,0
+LAC.US,D,20191129,000000,2.9,2.92,2.88,2.9,33124,0
+LAC.US,D,20191202,000000,3,3,2.8513,2.87,110713,0
+LAC.US,D,20191203,000000,2.9,2.9,2.81,2.88,68455,0
+LAC.US,D,20191204,000000,2.94,2.94,2.83,2.91,84786,0
+LAC.US,D,20191205,000000,2.94,2.98,2.9,2.94,193267,0
+LAC.US,D,20191206,000000,2.93,3.029,2.93,2.98,226419,0
+LAC.US,D,20191209,000000,3,3.03,2.9802,3.03,108558,0
+LAC.US,D,20191210,000000,3.03,3.16,3,3.14,251176,0
+LAC.US,D,20191211,000000,3.14,3.26,3.1325,3.23,240217,0
+LAC.US,D,20191212,000000,3.25,3.25,3.08,3.13,133913,0
+LAC.US,D,20191213,000000,3.1,3.14,3.01,3.07,145564,0
+LAC.US,D,20191216,000000,3.1,3.2228,3.1,3.13,209849,0
+LAC.US,D,20191217,000000,3.19,3.19,3.11,3.155,106649,0
+LAC.US,D,20191218,000000,3.15,3.21,3.13,3.17,105956,0
+LAC.US,D,20191219,000000,3.14,3.26,3.14,3.23,168806,0
+LAC.US,D,20191220,000000,3.26,3.3,3.22,3.26,132253,0
+LAC.US,D,20191223,000000,3.3,3.3,3.15,3.18,177358,0
+LAC.US,D,20191224,000000,3.14,3.26,3.14,3.22,94952,0
+LAC.US,D,20191226,000000,3.25,3.25,3.16,3.21,46731,0
+LAC.US,D,20191227,000000,3.2,3.24,3.17,3.174,104857,0
+LAC.US,D,20191230,000000,3.16,3.17,3.13,3.17,82905,0
+LAC.US,D,20191231,000000,3.15,3.2245,3.14,3.17,107176,0
+LAC.US,D,20200102,000000,3.22,3.33,3.19,3.3,266226,0
+LAC.US,D,20200103,000000,3.3,3.55,3.17,3.52,464224,0
+LAC.US,D,20200106,000000,3.5,3.78,3.39,3.63,472811,0
+LAC.US,D,20200107,000000,3.69,3.73,3.4955,3.63,231629,0
+LAC.US,D,20200108,000000,3.5,3.62,3.41,3.51,423422,0
+LAC.US,D,20200109,000000,3.6,3.76,3.55,3.73,481491,0
+LAC.US,D,20200110,000000,3.75,4.12,3.75,3.95,641628,0
+LAC.US,D,20200113,000000,4.05,4.08,3.92,4,573726,0
+LAC.US,D,20200114,000000,4.03,4.27,3.95,4.15,679968,0
+LAC.US,D,20200115,000000,4.16,4.37,4.12,4.33,629338,0
+LAC.US,D,20200116,000000,4.36,4.39,4.12,4.16,476037,0
+LAC.US,D,20200117,000000,4.11,4.18,3.95,4.14,559121,0
+LAC.US,D,20200121,000000,4.2,4.4,4.09,4.35,494035,0
+LAC.US,D,20200122,000000,4.4,4.42,4.22,4.32,320212,0
+LAC.US,D,20200123,000000,4.32,4.32,4.08,4.18,241003,0
+LAC.US,D,20200124,000000,4.18,4.2,3.93,3.97,358018,0
+LAC.US,D,20200127,000000,3.88,3.89,3.66,3.7,591677,0
+LAC.US,D,20200128,000000,3.77,3.93,3.73,3.88,333893,0
+LAC.US,D,20200129,000000,3.94,3.98,3.71,3.71,346991,0
+LAC.US,D,20200130,000000,3.65,3.79,3.56,3.74,450104,0
+LAC.US,D,20200131,000000,3.74,3.76,3.61,3.75,183831,0
+LAC.US,D,20200203,000000,3.75,4.04,3.75,3.99,499856,0
+LAC.US,D,20200204,000000,4.1,4.39,3.9973,4.3,999533,0
+LAC.US,D,20200205,000000,4.33,4.49,4.17,4.37,818979,0
+LAC.US,D,20200206,000000,4.37,4.42,4.26,4.26,403330,0
+LAC.US,D,20200207,000000,4.16,4.4,4.08,4.14,449391,0
+LAC.US,D,20200210,000000,4.15,5.08,4.12,4.83,1742238,0
+LAC.US,D,20200211,000000,4.91,5.03,4.66,4.75,777593,0
+LAC.US,D,20200212,000000,4.82,5.85,4.81,5.71,2494779,0
+LAC.US,D,20200213,000000,5.7,5.88,5.27,5.67,1398207,0
+LAC.US,D,20200214,000000,5.7,5.7,5.13,5.43,1349693,0
+LAC.US,D,20200218,000000,5.58,5.77,5.21,5.56,1125986,0
+LAC.US,D,20200219,000000,5.61,6.03,5.56,5.85,1214383,0
+LAC.US,D,20200220,000000,5.9,5.92,5.44,5.62,959930,0
+LAC.US,D,20200221,000000,5.45,5.5318,5.12,5.26,1032778,0
+LAC.US,D,20200224,000000,4.77,5,4.5605,4.9,1817565,0
+LAC.US,D,20200225,000000,4.88,5,4.65,4.68,518640,0
+LAC.US,D,20200226,000000,4.58,4.94,4.5203,4.58,658594,0
+LAC.US,D,20200227,000000,4.4,4.4,4.04,4.21,933157,0
+LAC.US,D,20200228,000000,4.04,4.3,3.9,4.09,915186,0
+LAC.US,D,20200302,000000,4.14,4.4,4,4.37,631834,0
+LAC.US,D,20200303,000000,4.53,4.58,4.1484,4.19,562160,0
+LAC.US,D,20200304,000000,4.31,4.41,4.15,4.25,280982,0
+LAC.US,D,20200305,000000,4.08,4.27,4.08,4.21,377091,0
+LAC.US,D,20200306,000000,4.1,4.26,4.01,4.1,313076,0
+LAC.US,D,20200309,000000,3.94,3.97,3.5,3.51,610424,0
+LAC.US,D,20200310,000000,3.75,3.855,3.46,3.74,507476,0
+LAC.US,D,20200311,000000,3.57,3.637,3.3,3.34,442430,0
+LAC.US,D,20200312,000000,3,3.35,2.85,3.1,785824,0
+LAC.US,D,20200313,000000,3.33,3.38,2.97,3.29,664689,0
+LAC.US,D,20200316,000000,2.8,3.1655,2.8,2.8,603979,0
+LAC.US,D,20200317,000000,2.85,2.9428,2.6,2.7,591135,0
+LAC.US,D,20200318,000000,2.63,2.6498,1.92,2.29,1188323,0
+LAC.US,D,20200319,000000,2.11,2.515,2.11,2.41,608143,0
+LAC.US,D,20200320,000000,2.5,2.5399,2.1,2.14,724416,0
+LAC.US,D,20200323,000000,2.16,2.28,2.05,2.21,430165,0
+LAC.US,D,20200324,000000,2.45,2.58,2.36,2.53,506836,0
+LAC.US,D,20200325,000000,2.56,3.13,2.52,2.88,886739,0
+LAC.US,D,20200326,000000,3.01,3.01,2.75,2.81,639718,0
+LAC.US,D,20200327,000000,2.75,2.77,2.54,2.62,373873,0
+LAC.US,D,20200330,000000,2.57,2.74,2.4,2.7,730998,0
+LAC.US,D,20200331,000000,2.76,2.89,2.66,2.66,334104,0
+LAC.US,D,20200401,000000,2.51,2.69,2.45,2.48,236395,0
+LAC.US,D,20200402,000000,2.39,2.71,2.39,2.54,274611,0
+LAC.US,D,20200403,000000,2.48,2.6199,2.46,2.47,199613,0
+LAC.US,D,20200406,000000,2.67,2.804,2.58,2.73,381953,0
+LAC.US,D,20200407,000000,2.88,2.972,2.73,2.75,419229,0
+LAC.US,D,20200408,000000,2.87,2.94,2.74,2.94,405897,0
+LAC.US,D,20200409,000000,2.97,3.21,2.96,3.14,473513,0
+LAC.US,D,20200413,000000,3.1,3.1799,2.9,3.04,401820,0
+LAC.US,D,20200414,000000,3.12,3.24,3.04,3.1,385187,0
+LAC.US,D,20200415,000000,3.05,3.0899,2.95,3.05,248007,0
+LAC.US,D,20200416,000000,3.07,3.18,2.975,3.01,234330,0
+LAC.US,D,20200417,000000,3.2,3.25,3.05,3.14,353153,0
+LAC.US,D,20200420,000000,3.05,3.075,2.955,2.97,448057,0
+LAC.US,D,20200421,000000,2.9,2.9433,2.8,2.86,348859,0
+LAC.US,D,20200422,000000,2.9,3.03,2.89,3,212089,0
+LAC.US,D,20200423,000000,3.09,3.1337,3.01,3.04,279004,0
+LAC.US,D,20200424,000000,3.07,3.085,2.9301,3.03,182791,0
+LAC.US,D,20200427,000000,3.01,3.16,3.01,3.07,324320,0
+LAC.US,D,20200428,000000,3.1,3.16,3.039,3.06,229095,0
+LAC.US,D,20200429,000000,3.12,3.45,3.12,3.4,895088,0
+LAC.US,D,20200430,000000,3.44,3.58,3.3,3.33,526276,0
+LAC.US,D,20200501,000000,3.33,3.33,3.01,3.06,311468,0
+LAC.US,D,20200504,000000,3.06,3.12,2.93,3.06,246933,0
+LAC.US,D,20200505,000000,3.09,3.28,3.09,3.16,265069,0
+LAC.US,D,20200506,000000,3.17,3.32,3.1684,3.24,237496,0
+LAC.US,D,20200507,000000,3.32,3.38,3.21,3.36,224712,0
+LAC.US,D,20200508,000000,3.35,3.41,3.27,3.38,363941,0
+LAC.US,D,20200511,000000,3.28,3.5894,3.271,3.56,417036,0
+LAC.US,D,20200512,000000,3.57,3.59,3.31,3.34,407363,0
+LAC.US,D,20200513,000000,3.3,3.37,3.11,3.13,317429,0
+LAC.US,D,20200514,000000,3.12,3.29,2.98,3.22,302740,0
+LAC.US,D,20200515,000000,3.23,3.4,3.15,3.4,272444,0
+LAC.US,D,20200518,000000,3.48,3.65,3.34,3.44,425588,0
+LAC.US,D,20200519,000000,3.44,3.67,3.35,3.61,585043,0
+LAC.US,D,20200520,000000,3.67,3.9133,3.64,3.86,457741,0
+LAC.US,D,20200521,000000,3.91,4.14,3.88,4.06,598990,0
+LAC.US,D,20200522,000000,3.99,4.1,3.958,3.99,312143,0
+LAC.US,D,20200526,000000,4.15,4.2,3.93,3.97,477781,0
+LAC.US,D,20200527,000000,3.99,4.07,3.8295,4.01,344499,0
+LAC.US,D,20200528,000000,4.1,4.26,4,4.2,687659,0
+LAC.US,D,20200529,000000,4.17,4.25,4.02,4.12,354386,0
+LAC.US,D,20200601,000000,4.21,4.68,4.12,4.66,667807,0
+LAC.US,D,20200602,000000,4.73,4.94,4.59,4.63,662080,0
+LAC.US,D,20200603,000000,4.65,4.93,4.595,4.88,757610,0
+LAC.US,D,20200604,000000,4.93,5.34,4.8286,5.17,1023149,0
+LAC.US,D,20200605,000000,5.25,5.43,4.87,5.01,779044,0
+LAC.US,D,20200608,000000,5.02,5.06,4.71,4.96,588564,0
+LAC.US,D,20200609,000000,4.85,4.99,4.76,4.84,388617,0
+LAC.US,D,20200610,000000,4.87,4.87,4.32,4.54,873651,0
+LAC.US,D,20200611,000000,4.22,4.42,4.01,4.03,832566,0
+LAC.US,D,20200612,000000,4.26,4.29,3.95,4.15,577795,0
+LAC.US,D,20200615,000000,3.95,4.12,3.89,4,422821,0
+LAC.US,D,20200616,000000,4.22,4.5,4.13,4.37,673847,0
+LAC.US,D,20200617,000000,4.4,4.66,4.21,4.61,1358544,0
+LAC.US,D,20200618,000000,4.67,4.86,4.5,4.7,848179,0
+LAC.US,D,20200619,000000,4.79,4.88,4.47,4.54,594113,0
+LAC.US,D,20200622,000000,4.5,4.63,4.35,4.6,387064,0
+LAC.US,D,20200623,000000,4.72,4.79,4.49,4.54,427836,0
+LAC.US,D,20200624,000000,4.47,4.58,4.25,4.38,437428,0
+LAC.US,D,20200625,000000,4.42,4.5,4.2924,4.48,431425,0
+LAC.US,D,20200626,000000,4.5,4.5,4.26,4.3,323568,0
+LAC.US,D,20200629,000000,4.38,4.655,4.3,4.6,722946,0
+LAC.US,D,20200630,000000,4.68,5.1895,4.63,5.07,1888466,0
+LAC.US,D,20200701,000000,5.1,5.2497,4.83,5.21,832084,0
+LAC.US,D,20200702,000000,5.29,5.3,5.04,5.12,764739,0
+LAC.US,D,20200706,000000,5.28,5.81,5.15,5.66,2033563,0
+LAC.US,D,20200707,000000,5.68,5.68,5.27,5.34,1188346,0
+LAC.US,D,20200708,000000,5.36,5.62,5.17,5.36,815872,0
+LAC.US,D,20200709,000000,5.47,5.47,5.1743,5.23,676665,0
+LAC.US,D,20200710,000000,5.08,5.26,4.97,5.24,651883,0
+LAC.US,D,20200713,000000,5.38,5.45,5.04,5.07,960372,0
+LAC.US,D,20200714,000000,5.06,5.14,4.87,5.09,517417,0
+LAC.US,D,20200715,000000,5.2,5.46,5.12,5.41,560998,0
+LAC.US,D,20200716,000000,5.4,5.41,5.14,5.22,350006,0
+LAC.US,D,20200717,000000,5.3,5.419,5.21,5.27,359354,0
+LAC.US,D,20200720,000000,5.41,5.78,5.2701,5.76,1099682,0
+LAC.US,D,20200721,000000,5.85,6.14,5.66,5.71,900195,0
+LAC.US,D,20200722,000000,5.65,5.7799,5.42,5.46,593014,0
+LAC.US,D,20200723,000000,5.64,5.88,5.5,5.56,715697,0
+LAC.US,D,20200724,000000,5.56,5.84,5.45,5.78,690034,0
+LAC.US,D,20200727,000000,5.85,6.67,5.83,6.62,2625118,0
+LAC.US,D,20200728,000000,6.85,6.96,6.28,6.38,1701201,0
+LAC.US,D,20200729,000000,6.4,6.47,6.17,6.27,783666,0
+LAC.US,D,20200730,000000,6.11,6.39,5.93,6.21,917945,0
+LAC.US,D,20200731,000000,6.21,6.33,6.04,6.12,574364,0
+LAC.US,D,20200803,000000,6.15,6.29,6.01,6.25,486325,0
+LAC.US,D,20200804,000000,6.28,6.89,6.22,6.75,1102166,0
+LAC.US,D,20200805,000000,6.85,7.32,6.85,7.06,1168112,0
+LAC.US,D,20200806,000000,7.18,7.48,7.0603,7.14,996309,0
+LAC.US,D,20200807,000000,7.15,7.2,6.79,7.07,864085,0
+LAC.US,D,20200810,000000,7.12,7.35,7.04,7.26,687292,0
+LAC.US,D,20200811,000000,7.38,7.65,7.15,7.37,1127779,0
+LAC.US,D,20200812,000000,7.45,7.58,7.06,7.11,893193,0
+LAC.US,D,20200813,000000,7.12,7.4,7.08,7.34,694213,0
+LAC.US,D,20200814,000000,7.53,7.98,7.36,7.9,1401212,0
+LAC.US,D,20200817,000000,8.23,9.1,8.15,8.98,3151652,0
+LAC.US,D,20200818,000000,9.15,9.15,7.45,7.6,4618932,0
+LAC.US,D,20200819,000000,7.59,8.18,7.51,8.16,2270068,0
+LAC.US,D,20200820,000000,8.12,8.16,7.61,7.75,2054501,0
+LAC.US,D,20200821,000000,7.71,7.76,7.3301,7.68,1673303,0
+LAC.US,D,20200824,000000,7.78,7.86,6.85,6.95,2012863,0
+LAC.US,D,20200825,000000,6.9,6.96,6.3,6.69,2009484,0
+LAC.US,D,20200826,000000,6.74,7.39,6.61,7.08,1725057,0
+LAC.US,D,20200827,000000,7.02,7.19,6.79,6.93,802762,0
+LAC.US,D,20200828,000000,7,7.64,6.9901,7.39,1371318,0
+LAC.US,D,20200831,000000,7.64,8.24,7.41,7.9,2069658,0
+LAC.US,D,20200901,000000,7.9,8.0299,7.61,7.94,1267256,0
+LAC.US,D,20200902,000000,7.98,7.98,7.47,7.85,930247,0
+LAC.US,D,20200903,000000,7.73,7.73,7.14,7.23,1484496,0
+LAC.US,D,20200904,000000,7.16,7.3623,6.69,7.28,1380597,0
+LAC.US,D,20200908,000000,7,7.4,6.91,7.1,795770,0
+LAC.US,D,20200909,000000,7.33,7.5455,7.1101,7.21,656571,0
+LAC.US,D,20200910,000000,7.34,7.4382,7.04,7.1,597742,0
+LAC.US,D,20200911,000000,7.15,7.26,6.95,7.01,630660,0
+LAC.US,D,20200914,000000,7.19,8.22,7.14,8.15,3163063,0
+LAC.US,D,20200915,000000,8.36,9.19,8.2914,8.79,4921333,0
+LAC.US,D,20200916,000000,9.04,9.71,8.78,9.06,4461074,0
+LAC.US,D,20200917,000000,8.79,9.53,8.56,9.52,2179583,0
+LAC.US,D,20200918,000000,9.86,11.22,9.54,10.31,9506071,0
+LAC.US,D,20200921,000000,10.34,10.52,9.1,9.83,5074622,0
+LAC.US,D,20200922,000000,9.87,9.91,8.6301,9.04,4536294,0
+LAC.US,D,20200923,000000,8.52,8.56,7,7.09,6484852,0
+LAC.US,D,20200924,000000,6.75,7.57,6.71,7.18,3128485,0
+LAC.US,D,20200925,000000,7.1,8.94,7.09,8.54,7711497,0
+LAC.US,D,20200928,000000,10.11,11.15,9.41,10.5,17298769,0
+LAC.US,D,20200929,000000,9.85,10.83,9.67,10.61,8916242,0
+LAC.US,D,20200930,000000,10.59,12.93,10.47,11.39,15620562,0
+LAC.US,D,20201001,000000,12.25,12.87,11.74,12.5,10159875,0
+LAC.US,D,20201002,000000,11.4,15.3,11.36,14.7,27109653,0
+LAC.US,D,20201005,000000,16.2,16.97,15.52,15.86,17927324,0
+LAC.US,D,20201006,000000,15.87,15.99,13.6,13.79,14077959,0
+LAC.US,D,20201007,000000,14.57,15.71,14.16,14.81,8550996,0
+LAC.US,D,20201008,000000,15.27,15.34,14.2722,14.78,4281813,0
+LAC.US,D,20201009,000000,14.8,14.9,14.01,14.44,4570523,0
+LAC.US,D,20201012,000000,14.3,14.3999,12.61,12.72,6168343,0
+LAC.US,D,20201013,000000,12.86,13.63,12.8,13.22,4276257,0
+LAC.US,D,20201014,000000,13.3,13.52,12.75,13.08,2353166,0
+LAC.US,D,20201015,000000,12.56,12.81,12.1,12.74,2442735,0
+LAC.US,D,20201016,000000,12.76,13.0826,11.92,12,2804067,0
+LAC.US,D,20201019,000000,12.26,13.68,12.13,12.82,6923578,0
+LAC.US,D,20201020,000000,12.88,13.38,12.37,12.52,3673459,0
+LAC.US,D,20201021,000000,12.23,12.4259,10.81,11,5061065,0
+LAC.US,D,20201022,000000,10.7,11.3,10.56,10.79,2197861,0
+LAC.US,D,20201023,000000,10.93,11.2,10.46,10.62,1760012,0
+LAC.US,D,20201026,000000,10.43,11.14,10.22,10.45,2071862,0
+LAC.US,D,20201027,000000,10.62,10.72,9.86,9.99,2539877,0
+LAC.US,D,20201028,000000,9.5,9.77,9.23,9.25,2246925,0
+LAC.US,D,20201029,000000,9.32,10.35,9.31,10.11,2946253,0
+LAC.US,D,20201030,000000,10,10.19,9.22,9.61,1902422,0
+LAC.US,D,20201102,000000,9.8,10.04,9.58,9.74,1486181,0
+LAC.US,D,20201103,000000,10.15,10.64,9.94,10.57,2741593,0
+LAC.US,D,20201104,000000,10.4,10.59,9.67,10,3002489,0
+LAC.US,D,20201105,000000,10.33,11.18,10.07,11.09,4063827,0
+LAC.US,D,20201106,000000,11.29,11.63,10.557,10.86,3799907,0
+LAC.US,D,20201109,000000,11.98,11.99,10.17,10.2,4137403,0
+LAC.US,D,20201110,000000,10.08,10.23,9.4,9.73,3665593,0
+LAC.US,D,20201111,000000,10.02,10.0996,9.49,10.03,3893882,0
+LAC.US,D,20201112,000000,10.03,10.34,9.7723,9.84,3631154,0
+LAC.US,D,20201113,000000,9.95,10.87,9.7702,10.82,4372395,0
+LAC.US,D,20201116,000000,11.03,12.13,10.39,11.95,5428390,0
+LAC.US,D,20201117,000000,11.94,11.99,10.96,11.35,4801630,0
+LAC.US,D,20201118,000000,11.42,11.47,10.7299,10.79,3937832,0
+LAC.US,D,20201119,000000,10.59,11.07,10.5,10.57,3121726,0
+LAC.US,D,20201120,000000,10.77,10.85,10.312,10.34,3004334,0
+LAC.US,D,20201123,000000,10.57,11.04,10.27,10.4,5076879,0
+LAC.US,D,20201124,000000,10.73,11.88,10.48,10.65,7933208,0
+LAC.US,D,20201125,000000,10.75,11.13,10.375,11.06,4283164,0
+LAC.US,D,20201127,000000,11.29,12.48,11.06,11.52,9159300,0
+LAC.US,D,20201130,000000,12.44,12.5,10.95,11.26,5813402,0
+LAC.US,D,20201201,000000,11.36,11.835,11.28,11.46,3638003,0
+LAC.US,D,20201202,000000,11.13,11.25,10.25,10.83,4085825,0
+LAC.US,D,20201203,000000,10.92,10.95,10.4,10.43,3156455,0
+LAC.US,D,20201204,000000,10.56,10.59,10.08,10.19,3683761,0
+LAC.US,D,20201207,000000,10.21,10.53,10.21,10.52,2935503,0
+LAC.US,D,20201208,000000,10.52,10.63,10.17,10.55,3222619,0
+LAC.US,D,20201209,000000,10.68,10.694,9.82,10.06,4132464,0
+LAC.US,D,20201210,000000,9.9,10.18,9.76,9.92,2670839,0
+LAC.US,D,20201211,000000,9.92,9.9927,9.2377,9.45,4471300,0
+LAC.US,D,20201214,000000,9.63,9.6311,8.98,9,3992920,0
+LAC.US,D,20201215,000000,9.13,9.76,8.95,9.71,4378439,0
+LAC.US,D,20201216,000000,9.78,9.885,9.37,9.5,2887892,0
+LAC.US,D,20201217,000000,9.61,9.7496,9.3,9.37,2404534,0
+LAC.US,D,20201218,000000,9.38,9.75,9.22,9.34,4632225,0
+LAC.US,D,20201221,000000,9.25,9.36,9.03,9.36,3190586,0
+LAC.US,D,20201222,000000,9.66,11.68,9.57,11.35,15441311,0
+LAC.US,D,20201223,000000,11.97,12.98,11.38,12.43,14971254,0
+LAC.US,D,20201224,000000,12.43,12.69,11.61,12.31,4892740,0
+LAC.US,D,20201228,000000,12.4,13.89,12.28,12.33,10268544,0
+LAC.US,D,20201229,000000,12.66,12.69,11.45,11.92,5588608,0
+LAC.US,D,20201230,000000,11.91,12.68,11.89,12.23,5169905,0
+LAC.US,D,20201231,000000,12.34,12.75,11.8,12.55,4123050,0
+LAC.US,D,20210104,000000,12.95,13.73,12.58,13.53,6579061,0
+LAC.US,D,20210105,000000,13.49,15.01,13.49,14.64,7636581,0
+LAC.US,D,20210106,000000,15.02,17.4,14.8,15.99,12294506,0
+LAC.US,D,20210107,000000,16.88,19,16.6759,18.99,11659625,0
+LAC.US,D,20210108,000000,19.9,19.95,17.63,19.33,9633003,0
+LAC.US,D,20210111,000000,17.89,19.2,16.87,18.58,5290700,0
+LAC.US,D,20210112,000000,18.79,19.17,17.8,19.08,4812994,0
+LAC.US,D,20210113,000000,19.2,21.85,19.06,21.47,9030228,0
+LAC.US,D,20210114,000000,21.04,22.49,20.7,21.44,6542511,0
+LAC.US,D,20210115,000000,21.24,21.72,19.85,20.53,4676206,0
+LAC.US,D,20210119,000000,24.45,28.75,23.54,26.82,20581858,0
+LAC.US,D,20210120,000000,23.18,23.59,21.55,22.23,27748831,0
+LAC.US,D,20210121,000000,23.12,23.7,22.03,22.93,15198854,0
+LAC.US,D,20210122,000000,22.41,23.25,22.08,23.23,8672545,0
+LAC.US,D,20210125,000000,24.04,25.16,22.37,23.05,13515380,0
+LAC.US,D,20210126,000000,23.22,23.61,21.87,22.38,8018944,0
+LAC.US,D,20210127,000000,20.76,21.62,19.63,20.28,8713671,0
+LAC.US,D,20210128,000000,20.08,20.84,18.56,19.81,8105646,0
+LAC.US,D,20210129,000000,19.79,21.2,19.35,19.71,5846342,0
+LAC.US,D,20210201,000000,20.71,21.37,19.24,19.25,8627600,0
+LAC.US,D,20210202,000000,19.78,19.85,18.8301,19.28,6223103,0
+LAC.US,D,20210203,000000,19.67,20.95,19.52,20.72,7686997,0
+LAC.US,D,20210204,000000,20.9,20.9,19.6257,20.13,5153880,0
+LAC.US,D,20210205,000000,20.35,20.46,19.41,19.69,4659631,0
+LAC.US,D,20210208,000000,19.95,23.19,19.62,22.57,11788660,0
+LAC.US,D,20210209,000000,22.16,22.45,21.56,22.33,5794034,0
+LAC.US,D,20210210,000000,22.87,24.18,20.2801,21.22,8322905,0
+LAC.US,D,20210211,000000,21.37,21.7698,20.38,21.57,5699967,0
+LAC.US,D,20210212,000000,21.6,23.3,21.07,22.44,7827011,0
+LAC.US,D,20210216,000000,23.54,23.8661,22.06,22.48,6596200,0
+LAC.US,D,20210217,000000,22.49,22.5,20.45,21.1,5428223,0
+LAC.US,D,20210218,000000,20.4,20.7,19.25,19.71,5965028,0
+LAC.US,D,20210219,000000,20.16,21.42,20.14,21.03,5249514,0
+LAC.US,D,20210222,000000,20.39,20.65,19.8,19.82,3966737,0
+LAC.US,D,20210223,000000,18.83,18.83,15.71,18.49,7339098,0
+LAC.US,D,20210224,000000,18.76,20.05,18.39,19.8,4192692,0
+LAC.US,D,20210225,000000,19.75,20.43,17.95,18.32,5221542,0
+LAC.US,D,20210226,000000,18.15,18.88,17.57,18.7,4100273,0
+LAC.US,D,20210301,000000,19.31,19.7,18.66,18.99,3308774,0
+LAC.US,D,20210302,000000,19.25,20.2,18.74,18.9,4410796,0
+LAC.US,D,20210303,000000,19,19.12,16.75,16.76,5747637,0
+LAC.US,D,20210304,000000,16.55,17.35,14.58,15.29,7787276,0
+LAC.US,D,20210305,000000,15.53,15.53,13.2,14.91,6724137,0
+LAC.US,D,20210308,000000,14.9,15.34,14.25,14.42,3988256,0
+LAC.US,D,20210309,000000,15.2,16.39,14.92,15.9,4374443,0
+LAC.US,D,20210310,000000,16.4,16.52,15.37,15.77,4844454,0
+LAC.US,D,20210311,000000,16.39,17.41,16.1151,17.37,4094206,0
+LAC.US,D,20210312,000000,16.55,17.6,16.44,17.57,2837782,0
+LAC.US,D,20210315,000000,17.68,17.74,17.05,17.4,3221297,0
+LAC.US,D,20210316,000000,17.8,17.83,16.2,16.25,3582212,0
+LAC.US,D,20210317,000000,15.54,17.24,15.44,16.97,2929485,0
+LAC.US,D,20210318,000000,16.59,17,15.88,15.92,2710123,0
+LAC.US,D,20210319,000000,15.9,16.245,15.57,15.97,4465174,0
+LAC.US,D,20210322,000000,16.49,16.82,16.06,16.34,2273919,0
+LAC.US,D,20210323,000000,16.15,16.34,15.1799,15.33,2550442,0
+LAC.US,D,20210324,000000,15.4,15.4826,14.13,14.13,3908234,0
+LAC.US,D,20210325,000000,13.61,14.57,13.55,14.5,3369380,0
+LAC.US,D,20210326,000000,14.72,15.1,13.93,14.55,2738418,0
+LAC.US,D,20210329,000000,14.41,14.51,13.7214,13.95,2723187,0
+LAC.US,D,20210330,000000,13.75,14.4,13.46,14.34,4981069,0
+LAC.US,D,20210331,000000,15.15,16.265,14.88,16.07,5209851,0
+LAC.US,D,20210401,000000,17.52,17.52,15.66,15.87,6841981,0
+LAC.US,D,20210405,000000,16.6,16.61,15.565,15.72,3784873,0
+LAC.US,D,20210406,000000,15.68,16.1601,15.4534,15.87,2461691,0
+LAC.US,D,20210407,000000,15.81,15.9249,14.65,14.75,3335396,0
+LAC.US,D,20210408,000000,14.87,15.21,14.69,15.07,2174063,0
+LAC.US,D,20210409,000000,14.88,15.09,14.68,14.87,1744338,0
+LAC.US,D,20210412,000000,14.82,14.83,14.02,14.08,2657961,0
+LAC.US,D,20210413,000000,14.17,14.57,13.95,14.25,2271932,0
+LAC.US,D,20210414,000000,14.48,15.39,14.34,14.59,4000614,0
+LAC.US,D,20210415,000000,14.92,15.19,13.72,13.93,3629754,0
+LAC.US,D,20210416,000000,13.98,14.45,13.59,14.44,2852756,0
+LAC.US,D,20210419,000000,14.58,14.87,13.96,14.17,2659582,0
+LAC.US,D,20210420,000000,14.1,14.16,13.12,13.3,3216244,0
+LAC.US,D,20210421,000000,13.17,13.77,12.82,13.73,2324578,0
+LAC.US,D,20210422,000000,14.16,14.17,13.5,13.7,3066063,0
+LAC.US,D,20210423,000000,13.75,14.2622,13.5832,14.22,2378566,0
+LAC.US,D,20210426,000000,14.5,15.511,14.3,15.3,4356954,0
+LAC.US,D,20210427,000000,15.47,15.68,15.11,15.21,2987366,0
+LAC.US,D,20210428,000000,15.04,15.284,14.65,15.04,1994305,0
+LAC.US,D,20210429,000000,15.2,15.2,14.21,14.58,2666349,0
+LAC.US,D,20210430,000000,14.2,14.559,13.97,14.16,2471225,0
+LAC.US,D,20210503,000000,14.21,14.29,13.64,13.72,2314711,0
+LAC.US,D,20210504,000000,13.6,13.75,13.04,13.48,2929783,0
+LAC.US,D,20210505,000000,13.68,13.68,13.1801,13.43,1864723,0
+LAC.US,D,20210506,000000,13.27,13.33,12.07,12.33,5807866,0
+LAC.US,D,20210507,000000,12.5,13.54,12.5,13.33,3225209,0
+LAC.US,D,20210510,000000,13.4,13.42,12.6399,12.66,2654789,0
+LAC.US,D,20210511,000000,12.04,13.18,11.95,13.09,2977416,0
+LAC.US,D,20210512,000000,13.05,13.25,12.57,12.6,2469879,0
+LAC.US,D,20210513,000000,12.55,12.9,11.84,12.08,3481860,0
+LAC.US,D,20210514,000000,12.34,12.78,12.21,12.7,2083784,0
+LAC.US,D,20210517,000000,12.75,13.27,12.5542,13.25,1907285,0
+LAC.US,D,20210518,000000,13.47,14.12,13.3312,13.89,2863694,0
+LAC.US,D,20210519,000000,13.29,13.51,13.01,13.38,2092458,0
+LAC.US,D,20210520,000000,13.88,13.88,13.18,13.47,1681529,0
+LAC.US,D,20210521,000000,13.73,13.85,13.3,13.35,2046902,0
+LAC.US,D,20210524,000000,13.38,13.84,13.163,13.76,1435822,0
+LAC.US,D,20210525,000000,13.8,14.19,13.39,13.51,1714141,0
+LAC.US,D,20210526,000000,13.54,14.4,13.54,14.35,2110035,0
+LAC.US,D,20210527,000000,14.48,15,14.14,14.93,2615524,0
+LAC.US,D,20210528,000000,15.32,15.6,14.95,15.3,2509925,0
+LAC.US,D,20210601,000000,15.59,16.11,15.56,15.7,3153254,0
+LAC.US,D,20210602,000000,15.89,15.99,15.34,15.78,2120176,0
+LAC.US,D,20210603,000000,15.65,15.82,14.86,15.53,2111153,0
+LAC.US,D,20210604,000000,15.55,16.4,15.55,16.04,2214491,0
+LAC.US,D,20210607,000000,16.25,16.71,16.05,16.49,1961606,0
+LAC.US,D,20210608,000000,16.54,16.63,15.88,16.1,2349897,0
+LAC.US,D,20210609,000000,16.02,16.22,15.37,15.41,2291636,0
+LAC.US,D,20210610,000000,15.19,15.61,14.921,15.13,1573649,0
+LAC.US,D,20210611,000000,15.31,15.4783,14.7917,14.99,2386186,0
+LAC.US,D,20210614,000000,14.51,14.55,13.75,13.77,4350792,0
+LAC.US,D,20210615,000000,13.76,13.96,13.1814,13.43,2954093,0
+LAC.US,D,20210616,000000,13.35,13.949,13.26,13.75,2032207,0
+LAC.US,D,20210617,000000,13.7,13.79,13.229,13.6,2696001,0
+LAC.US,D,20210618,000000,13.54,13.845,13.41,13.5,3045930,0
+LAC.US,D,20210621,000000,13.69,13.82,13.12,13.82,1980454,0
+LAC.US,D,20210622,000000,13.7,14.2,13.57,14.13,1678680,0
+LAC.US,D,20210623,000000,14.45,14.9408,14.3,14.84,2549082,0
+LAC.US,D,20210624,000000,15,15.17,14.23,14.43,2535565,0
+LAC.US,D,20210625,000000,14.62,14.75,14.225,14.31,1847564,0
+LAC.US,D,20210628,000000,14.32,14.82,14.28,14.73,1936442,0
+LAC.US,D,20210629,000000,14.67,14.8766,14.28,14.32,1524843,0
+LAC.US,D,20210630,000000,14.22,15.15,14.17,14.84,2467530,0
+LAC.US,D,20210701,000000,14.815,14.85,14.37,14.76,1349349,0
+LAC.US,D,20210702,000000,14.66,15.08,14.23,14.55,1950384,0
+LAC.US,D,20210706,000000,14.67,14.85,13.7,13.92,2474003,0
+LAC.US,D,20210707,000000,13.97,14.1792,13.43,13.79,2006417,0
+LAC.US,D,20210708,000000,13.22,13.68,13.14,13.5,1491173,0
+LAC.US,D,20210709,000000,13.71,14.39,13.65,14.36,2177905,0
+LAC.US,D,20210712,000000,14.295,15.99,14.07,15.9,7588106,0
+LAC.US,D,20210713,000000,15.71,15.71,14.89,14.94,4049038,0
+LAC.US,D,20210714,000000,15.12,15.37,13.95,13.97,3109485,0
+LAC.US,D,20210715,000000,13.95,14.64,13.7,14.06,2124743,0
+LAC.US,D,20210716,000000,14.12,14.12,13.1118,13.26,2781250,0
+LAC.US,D,20210719,000000,12.97,13.08,12.56,12.75,3163843,0
+LAC.US,D,20210720,000000,12.85,13.47,12.56,13.41,2030337,0
+LAC.US,D,20210721,000000,13.59,14.28,13.53,14.19,2316959,0
+LAC.US,D,20210722,000000,14.17,14.17,13.37,13.65,2069729,0
+LAC.US,D,20210723,000000,13.67,13.73,12.91,13.01,2642191,0
+LAC.US,D,20210726,000000,14.19,14.69,13.73,13.93,5729654,0
+LAC.US,D,20210727,000000,13.73,13.83,13.1695,13.43,2614170,0
+LAC.US,D,20210728,000000,13.48,14.145,13.43,14.09,1944065,0
+LAC.US,D,20210729,000000,14.2,15.25,14.15,14.73,4018321,0
+LAC.US,D,20210730,000000,14.3,14.72,14.3,14.61,1597243,0
+LAC.US,D,20210802,000000,14.61,14.855,13.8,14.08,2493379,0
+LAC.US,D,20210803,000000,14.03,14.1,13.56,13.79,1813132,0
+LAC.US,D,20210804,000000,13.77,14.06,13.42,13.44,1854882,0
+LAC.US,D,20210805,000000,13.56,14.47,13.37,14.12,2733997,0
+LAC.US,D,20210806,000000,14.38,14.91,13.87,14.81,3130250,0
+LAC.US,D,20210809,000000,14.5,15.67,14.17,15.47,4393168,0
+LAC.US,D,20210810,000000,15.86,17.94,15.69,17.18,12213995,0
+LAC.US,D,20210811,000000,17.66,18.62,17.01,17.7,12071905,0
+LAC.US,D,20210812,000000,18,19.16,17.35,19.15,8755412,0
+LAC.US,D,20210813,000000,19.38,20.75,17.41,17.89,12907013,0
+LAC.US,D,20210816,000000,17.5,18.1599,16.81,17.09,6198820,0
+LAC.US,D,20210817,000000,16.575,16.79,14.94,15.41,7836688,0
+LAC.US,D,20210818,000000,15.24,17.28,15.22,16.85,6495013,0
+LAC.US,D,20210819,000000,16.03,16.4399,15.72,15.95,3691008,0
+LAC.US,D,20210820,000000,16.02,16.87,15.9,16.67,3276475,0
+LAC.US,D,20210823,000000,17.35,18,17.22,17.66,3932941,0
+LAC.US,D,20210824,000000,17.84,18.205,17.48,17.91,3160187,0
+LAC.US,D,20210825,000000,17.88,19.4898,17.85,18.87,5192990,0
+LAC.US,D,20210826,000000,18.88,18.95,17.58,17.78,3701491,0
+LAC.US,D,20210827,000000,18,18.98,17.89,18.76,3602034,0
+LAC.US,D,20210830,000000,19.01,19.786,18.84,19.6,4917125,0
+LAC.US,D,20210831,000000,19.56,19.96,19.125,19.91,3038156,0
+LAC.US,D,20210901,000000,19.5,20.12,19.06,19.87,3201095,0
+LAC.US,D,20210902,000000,19.93,22.95,19.9,21.94,13025983,0
+LAC.US,D,20210903,000000,21.75,22.8,20.95,22.13,7823150,0
+LAC.US,D,20210907,000000,22.51,22.9216,21.71,22.2,5342741,0
+LAC.US,D,20210908,000000,22.29,22.38,20.41,20.8,4835111,0
+LAC.US,D,20210909,000000,20.77,22,20.7,20.9,3807580,0
+LAC.US,D,20210910,000000,21.61,23.8999,21.27,22.5,10286463,0
+LAC.US,D,20210913,000000,23.03,23.43,21.535,21.85,5456277,0
+LAC.US,D,20210914,000000,22.06,23.99,21.8,23.34,7497866,0
+LAC.US,D,20210915,000000,23.23,24.72,23.12,24.53,6319544,0
+LAC.US,D,20210916,000000,24,24.2,22.28,23.02,6823349,0
+LAC.US,D,20210917,000000,23.22,23.98,23.15,23.57,4823288,0
+LAC.US,D,20210920,000000,22.2,22.3,20.15,20.97,9974430,0
+LAC.US,D,20210921,000000,21.13,21.64,20.75,21.33,3676196,0
+LAC.US,D,20210922,000000,21.75,22.62,21.54,22.05,4267086,0
+LAC.US,D,20210923,000000,22.5,22.8,21.86,22.01,2884484,0
+LAC.US,D,20210924,000000,21.24,21.93,21.24,21.53,2090769,0
+LAC.US,D,20210927,000000,20.65,22.46,20.39,22.31,5422832,0
+LAC.US,D,20210928,000000,22.01,22.02,20.82,21.12,4081526,0
+LAC.US,D,20210929,000000,21.215,21.28,20.175,20.51,5086128,0
+LAC.US,D,20210930,000000,21.14,22.64,20.84,22.33,6738977,0
+LAC.US,D,20211001,000000,22.26,22.42,21.625,22.1,2791118,0
+LAC.US,D,20211004,000000,22.165,22.25,20.88,20.9,2999294,0
+LAC.US,D,20211005,000000,21.07,21.4,20.73,21.09,2319559,0
+LAC.US,D,20211006,000000,20.7,20.72,19.55,20.19,4354765,0
+LAC.US,D,20211007,000000,20.82,21.65,20.71,21.19,3479079,0
+LAC.US,D,20211008,000000,21.3,21.4,20.57,20.6,2047257,0
+LAC.US,D,20211011,000000,21.12,22.56,21,21.56,3960344,0
+LAC.US,D,20211012,000000,21.71,24.29,21.62,24.24,9587961,0
+LAC.US,D,20211013,000000,24,25.64,23.41,25.63,7603104,0
+LAC.US,D,20211014,000000,25.8,26.07,24.41,24.52,5056289,0
+LAC.US,D,20211015,000000,24.66,25.86,24.4506,25.43,4321750,0
+LAC.US,D,20211018,000000,25.46,27.75,25.2,25.56,8653982,0
+LAC.US,D,20211019,000000,26.25,26.7886,25.615,26.26,3921192,0
+LAC.US,D,20211020,000000,26.28,26.94,25.45,26.15,2945831,0
+LAC.US,D,20211021,000000,25.96,26.6,25.58,25.95,2053086,0
+LAC.US,D,20211022,000000,25.83,26.23,24.48,25.04,2926023,0
+LAC.US,D,20211025,000000,25.4,26.78,25.33,26.65,3432803,0
+LAC.US,D,20211026,000000,27.11,28.245,26.7,27.46,4910409,0
+LAC.US,D,20211027,000000,27.52,28.2799,26.2318,26.42,3335446,0
+LAC.US,D,20211028,000000,26.82,28.39,26.3501,27.88,3785310,0
+LAC.US,D,20211029,000000,27.68,29.7799,27.6,29.02,6227520,0
+LAC.US,D,20211101,000000,30.05,30.1799,27.5105,29.26,7288627,0
+LAC.US,D,20211102,000000,29.25,29.61,28.4,29.05,3045668,0
+LAC.US,D,20211103,000000,29.07,29.48,28.06,29.47,3103135,0
+LAC.US,D,20211104,000000,30.02,33.42,29.55,32.18,9458975,0
+LAC.US,D,20211105,000000,32.13,32.8,31.16,32.67,5660675,0
+LAC.US,D,20211108,000000,34.71,36.49,33.55,35.34,9060508,0
+LAC.US,D,20211109,000000,35.46,35.88,33.53,34.57,5494440,0
+LAC.US,D,20211110,000000,33.155,33.72,31.84,33.01,4817576,0
+LAC.US,D,20211111,000000,34.19,34.77,33.21,34.3,3291079,0
+LAC.US,D,20211112,000000,34.57,35.43,33.87,34.39,2735571,0
+LAC.US,D,20211115,000000,34.35,34.35,32.53,33.56,3235511,0
+LAC.US,D,20211116,000000,32.63,33.1497,30.2,31.81,5603075,0
+LAC.US,D,20211117,000000,31.51,34.15,30.54,32.92,4938678,0
+LAC.US,D,20211118,000000,33.64,35.94,32.25,33.19,6163282,0
+LAC.US,D,20211119,000000,33.3,38.33,33.15,37.49,8961929,0
+LAC.US,D,20211122,000000,38.94,39.04,36.14,36.58,7794037,0
+LAC.US,D,20211123,000000,36.09,37.83,35.14,35.99,4280925,0
+LAC.US,D,20211124,000000,35.7,36.65,34.76,36.4,2259094,0
+LAC.US,D,20211126,000000,35.05,36.2799,34.971,35.69,1995986,0
+LAC.US,D,20211129,000000,36.21,41.17,36.21,40.96,8430009,0
+LAC.US,D,20211130,000000,39.85,41.56,38.01,39.31,6552372,0
+LAC.US,D,20211201,000000,37.64,38.31,34.88,34.89,9474699,0
+LAC.US,D,20211202,000000,34.77,35.16,33.62,34.44,5982553,0
+LAC.US,D,20211203,000000,34.16,35.5,30.26,31.39,7183601,0
+LAC.US,D,20211206,000000,31.26,33.53,29.82,32.66,4727313,0
+LAC.US,D,20211207,000000,34.9,35.34,33.35,33.6,4158085,0
+LAC.US,D,20211208,000000,33.69,36.0946,33.27,35.32,3643036,0
+LAC.US,D,20211209,000000,35.06,35.93,33.73,34,2438140,0
+LAC.US,D,20211210,000000,34.59,35.677,33.0501,33.61,2496048,0
+LAC.US,D,20211213,000000,33.59,33.96,30.42,31.55,4200354,0
+LAC.US,D,20211214,000000,30.01,31.23,29.7899,30.6,3131197,0
+LAC.US,D,20211215,000000,29.68,30.84,28.2,30.8,5638262,0
+LAC.US,D,20211216,000000,31.78,31.78,28.27,28.75,4275897,0
+LAC.US,D,20211217,000000,27.98,29.06,27.47,28.76,4384473,0
+LAC.US,D,20211220,000000,27.76,28.13,26.8,27.53,2920602,0
+LAC.US,D,20211221,000000,28.02,29.275,27.99,29.24,2721085,0
+LAC.US,D,20211222,000000,29.27,29.87,28.86,29.29,2142197,0
+LAC.US,D,20211223,000000,29.14,29.47,27.81,29.06,2805097,0
+LAC.US,D,20211227,000000,29.33,30.7499,29.22,30.2,2252689,0
+LAC.US,D,20211228,000000,30.5,30.7,29.25,29.55,1577764,0
+LAC.US,D,20211229,000000,29.3,29.43,28.25,28.96,2400030,0
+LAC.US,D,20211230,000000,29.21,30.46,29.01,29.58,2869403,0
+LAC.US,D,20211231,000000,29.3,30.13,28.97,29.12,1802078,0
+LAC.US,D,20220103,000000,29.87,31.18,29.86,30.79,2971359,0
+LAC.US,D,20220104,000000,30.68,34.07,30.68,33.73,7703558,0
+LAC.US,D,20220105,000000,33.26,33.88,31.0201,31.05,5105531,0
+LAC.US,D,20220106,000000,31.3,31.31,28.85,29.31,4935799,0
+LAC.US,D,20220107,000000,29.7,30.2,27.69,27.84,4665089,0
+LAC.US,D,20220110,000000,27.21,27.3,25.425,26.76,4523422,0
+LAC.US,D,20220111,000000,27.96,30.72,27.44,30.49,7388032,0
+LAC.US,D,20220112,000000,31.37,31.79,30.24,31.35,5346874,0
+LAC.US,D,20220113,000000,31.63,31.69,29.9,30.02,3140361,0
+LAC.US,D,20220114,000000,29.07,30.47,28.935,30.46,2722250,0
+LAC.US,D,20220118,000000,29.79,30.79,29.17,29.33,3358758,0
+LAC.US,D,20220119,000000,29.49,29.7371,27.61,27.62,4366984,0
+LAC.US,D,20220120,000000,27.9,28.46,26.73,26.75,3890632,0
+LAC.US,D,20220121,000000,26.14,26.37,24.93,25.06,5208564,0
+LAC.US,D,20220124,000000,23.95,25.61,22.78,25.59,6332545,0
+LAC.US,D,20220125,000000,25.05,25.9599,24.5017,25.28,3111663,0
+LAC.US,D,20220126,000000,26.51,27.0399,24.97,25.31,3593436,0
+LAC.US,D,20220127,000000,26.28,26.38,24.1417,24.33,3531766,0
+LAC.US,D,20220128,000000,24,24.71,23.17,24.55,2943817,0
+LAC.US,D,20220131,000000,24.8,26.29,24.55,26.17,2762857,0
+LAC.US,D,20220201,000000,26.69,27.5,25.82,27.02,3285824,0
+LAC.US,D,20220202,000000,27.19,27.34,25.85,26.12,1963217,0
+LAC.US,D,20220203,000000,25.4,26.15,25.04,25.28,1770633,0
+LAC.US,D,20220204,000000,25.22,26.495,24.9,26.33,1721026,0
+LAC.US,D,20220207,000000,26.5,27.33,26.26,26.91,1760118,0
+LAC.US,D,20220208,000000,26.91,28.32,26.3,28.27,2373900,0
+LAC.US,D,20220209,000000,28.7,29.49,28.29,29.36,3062327,0
+LAC.US,D,20220210,000000,28.1,29.86,28.1,28.78,3255670,0
+LAC.US,D,20220211,000000,28.71,29.1,27.3,27.82,3007667,0
+LAC.US,D,20220214,000000,27.25,28.6399,27.14,27.47,2230056,0
+LAC.US,D,20220215,000000,28.29,30.27,28.28,30.25,4875935,0
+LAC.US,D,20220216,000000,29.98,31.15,29.48,30.75,3173254,0
+LAC.US,D,20220217,000000,30,30.15,28.19,28.49,3493533,0
+LAC.US,D,20220218,000000,28.83,29.2,27.07,27.19,2828485,0
+LAC.US,D,20220222,000000,26.2,27.7262,25.99,26.39,3224078,0
+LAC.US,D,20220223,000000,26.73,27.57,25.6,25.64,2434777,0
+LAC.US,D,20220224,000000,24,27.14,23.92,27.08,3520970,0
+LAC.US,D,20220225,000000,27.59,28.74,26.79,28.74,3436458,0
+LAC.US,D,20220228,000000,28.67,29.46,27.91,28.54,3400147,0
+LAC.US,D,20220301,000000,28.86,29,26.586,27.04,3259667,0
+LAC.US,D,20220302,000000,27.46,27.94,26.52,27.38,2165563,0
+LAC.US,D,20220303,000000,27.65,27.72,25.8,26,2935556,0
+LAC.US,D,20220304,000000,25.42,25.98,24.28,24.82,3013015,0
+LAC.US,D,20220307,000000,24.79,25.59,23.84,23.85,2771772,0
+LAC.US,D,20220308,000000,23.93,26.29,23.7227,26.06,5112354,0
+LAC.US,D,20220309,000000,26.5,28.32,26.16,28.26,5428503,0
+LAC.US,D,20220310,000000,27.1,29.03,27.1,28.56,4422883,0
+LAC.US,D,20220311,000000,28.7,29.3,26.91,26.94,3759801,0
+LAC.US,D,20220314,000000,26.51,26.56,24.175,24.27,4138183,0
+LAC.US,D,20220315,000000,24.34,25.2732,23.76,25.24,2651761,0
+LAC.US,D,20220316,000000,25.83,27.46,25.07,26.87,4029301,0
+LAC.US,D,20220317,000000,26.17,27.88,26.12,27.73,2924013,0
+LAC.US,D,20220318,000000,27.55,28.78,27.06,28.05,3028358,0
+LAC.US,D,20220321,000000,28.06,31.149,28.03,30.25,6539458,0
+LAC.US,D,20220322,000000,30.52,32.4602,30.52,32.29,6438295,0
+LAC.US,D,20220323,000000,31.77,33.28,31.47,32.24,4267196,0
+LAC.US,D,20220324,000000,32.34,34.81,32.34,34.8,6094735,0
+LAC.US,D,20220325,000000,34.86,35.68,33.44,34.47,3612841,0
+LAC.US,D,20220328,000000,34.56,34.765,32.17,33.05,3797232,0
+LAC.US,D,20220329,000000,32.6,34.1399,32.26,32.95,2967099,0
+LAC.US,D,20220330,000000,33.19,38.7,32.61,36.86,17333377,0
+LAC.US,D,20220331,000000,37,40.14,35.63,38.49,15598750,0
+LAC.US,D,20220401,000000,39.16,39.6,37.35,38.94,8682916,0
+LAC.US,D,20220404,000000,39.56,40.39,37.9,38.77,5450206,0
+LAC.US,D,20220405,000000,38.98,39.6,34.43,34.63,7929865,0
+LAC.US,D,20220406,000000,34.21,34.4099,32.25,33.27,5833148,0
+LAC.US,D,20220407,000000,33.46,34.87,32.39,33.56,4318986,0
+LAC.US,D,20220408,000000,33.58,33.6665,30,31.08,12912002,0
+LAC.US,D,20220411,000000,30.77,31.74,29.41,30.31,6189902,0
+LAC.US,D,20220412,000000,31.21,31.6,28.96,29.25,4874239,0
+LAC.US,D,20220413,000000,29.55,31.19,29.0863,30.89,5694850,0
+LAC.US,D,20220414,000000,30.95,31.13,29.44,29.69,3567972,0
+LAC.US,D,20220418,000000,29.69,30.23,28.63,29.77,3224459,0
+LAC.US,D,20220419,000000,29.81,32.0776,29.375,32.03,5459772,0
+LAC.US,D,20220420,000000,32.07,32.93,30.7316,31.69,3770367,0
+LAC.US,D,20220421,000000,32.39,33.33,27.07,27.63,10113430,0
+LAC.US,D,20220422,000000,27.64,28.5,26.36,26.93,4409429,0
+LAC.US,D,20220425,000000,26,27.3496,25.86,27.15,3957077,0
+LAC.US,D,20220426,000000,27.1,27.25,25.03,25.15,4942527,0
+LAC.US,D,20220427,000000,25.87,26.5413,24.86,25.11,3646869,0
+LAC.US,D,20220428,000000,25.1,26.19,24.02,25.88,4288772,0
+LAC.US,D,20220429,000000,25.86,27.42,25.13,25.16,3191743,0
+LAC.US,D,20220502,000000,24.96,25.64,24.23,25.56,2752434,0
+LAC.US,D,20220503,000000,25.62,26.4479,25.11,26.14,2550491,0
+LAC.US,D,20220504,000000,27.26,28.5299,25.8,28.45,6320915,0
+LAC.US,D,20220505,000000,27.98,29.11,25.63,26.15,5595349,0
+LAC.US,D,20220506,000000,25.5,25.75,23.9,24.55,4980403,0
+LAC.US,D,20220509,000000,23.82,24.02,21.3677,21.51,6089641,0
+LAC.US,D,20220510,000000,22.26,22.93,21.09,22.24,4418745,0
+LAC.US,D,20220511,000000,22.25,23.04,20.32,20.37,4500840,0
+LAC.US,D,20220512,000000,19.76,21.69,19.04,20.59,5568011,0
+LAC.US,D,20220513,000000,21.18,22.96,21.18,22.83,4162719,0
+LAC.US,D,20220516,000000,22.9,24.43,22.23,22.87,4182675,0
+LAC.US,D,20220517,000000,23.92,24.63,23.12,24.21,3388084,0
+LAC.US,D,20220518,000000,23.88,24.89,23.14,23.59,3094745,0
+LAC.US,D,20220519,000000,23.58,26.01,23.48,25.15,5058632,0
+LAC.US,D,20220520,000000,25.34,25.67,23.3,24.6,3550513,0
+LAC.US,D,20220523,000000,24.9,25.34,24.03,25.29,2128643,0
+LAC.US,D,20220524,000000,25.05,25.33,23.91,24.72,2446028,0
+LAC.US,D,20220525,000000,24.41,25.25,23.83,24.81,2207694,0
+LAC.US,D,20220526,000000,24.77,27.27,24.53,27.03,3690355,0
+LAC.US,D,20220527,000000,27.13,28.24,27.1,28.14,4251147,0
+LAC.US,D,20220531,000000,27.69,27.97,24.44,24.53,6426682,0
+LAC.US,D,20220601,000000,23.8,23.9,22.21,22.54,9243987,0
+LAC.US,D,20220602,000000,22.32,25.16,22.31,24.95,4598768,0
+LAC.US,D,20220603,000000,24.11,24.87,23.72,24.54,1983100,0
+LAC.US,D,20220606,000000,25.21,25.49,24.45,25.32,2262833,0
+LAC.US,D,20220607,000000,24.96,25.48,24.55,25.42,1821952,0
+LAC.US,D,20220608,000000,25.23,25.749,24.01,24.29,2036899,0
+LAC.US,D,20220609,000000,24.1,24.16,22.91,22.91,2022389,0
+LAC.US,D,20220610,000000,22.36,22.99,22.08,22.66,2333231,0
+LAC.US,D,20220613,000000,21.69,21.83,20.415,20.64,3635812,0
+LAC.US,D,20220614,000000,20.77,20.95,19.925,20.22,2646870,0
+LAC.US,D,20220615,000000,20.67,21.3999,20.1046,20.99,3517241,0
+LAC.US,D,20220616,000000,20.17,20.48,19.15,19.5,2458315,0
+LAC.US,D,20220617,000000,19.51,20.77,19.47,20.13,3392653,0
+LAC.US,D,20220621,000000,20.98,21.555,20.74,21.42,2281812,0
+LAC.US,D,20220622,000000,20.68,21.825,20.56,20.88,2222765,0
+LAC.US,D,20220623,000000,20.93,22.09,20.9,21.52,2596891,0
+LAC.US,D,20220624,000000,21.85,22.39,21.411,21.82,2029465,0
+LAC.US,D,20220627,000000,22.29,22.86,21.49,22.72,2086186,0
+LAC.US,D,20220628,000000,23.16,23.19,21.3601,21.55,1858717,0
+LAC.US,D,20220629,000000,21.56,21.64,20.14,20.5,2082241,0
+LAC.US,D,20220630,000000,20.05,20.42,19.33,20.13,1946107,0
+LAC.US,D,20220701,000000,20,20.71,19.745,20.12,1161169,0
+LAC.US,D,20220705,000000,19.55,19.8974,18.92,19.82,2486178,0
+LAC.US,D,20220706,000000,19.79,20.09,18.89,19.63,2356411,0
+LAC.US,D,20220707,000000,20.1,21.84,20.09,21.66,2943581,0
+LAC.US,D,20220708,000000,21.04,22.14,20.85,21.75,1981768,0
+LAC.US,D,20220711,000000,21.22,21.47,20.61,20.92,1162191,0
+LAC.US,D,20220712,000000,20.65,21.18,20.01,20.38,1510441,0
+LAC.US,D,20220713,000000,20,21.255,19.69,20.8,1842284,0
+LAC.US,D,20220714,000000,20.1,20.58,19.55,20.57,1719627,0
+LAC.US,D,20220715,000000,20.88,20.88,19.81,20.34,1713459,0
+LAC.US,D,20220718,000000,20.85,21.76,20.72,21.04,1824641,0
+LAC.US,D,20220719,000000,21.46,22.0901,21.22,22.07,1445688,0
+LAC.US,D,20220720,000000,22.07,22.94,21.98,22.55,1849630,0
+LAC.US,D,20220721,000000,22.48,23.78,22.46,23.76,3540496,0
+LAC.US,D,20220722,000000,24.09,24.21,22.5137,22.62,3216109,0
+LAC.US,D,20220725,000000,22.75,23.6,22.02,23.39,1735416,0
+LAC.US,D,20220726,000000,23.14,23.31,22.49,22.69,1193058,0
+LAC.US,D,20220727,000000,23.01,24.083,22.615,23.94,1423715,0
+LAC.US,D,20220728,000000,24.33,25.25,23.54,24.96,2684579,0
+LAC.US,D,20220729,000000,25.48,25.78,24.73,25.41,2577352,0
+LAC.US,D,20220801,000000,25.45,25.48,24,25.02,2010353,0
+LAC.US,D,20220802,000000,24.68,25.9499,24.64,25.71,2634612,0
+LAC.US,D,20220803,000000,26.15,26.92,25.475,25.84,2218007,0
+LAC.US,D,20220804,000000,26.11,26.38,25.09,25.92,1845219,0
+LAC.US,D,20220805,000000,25.47,27.7538,25.4,27.37,2625607,0
+LAC.US,D,20220808,000000,28,29.2,27.92,28.3,3912901,0
+LAC.US,D,20220809,000000,28.2,28.615,27.5701,28.11,2982733,0
+LAC.US,D,20220810,000000,28.96,29.55,28.49,29.51,3290206,0
+LAC.US,D,20220811,000000,29.96,30.11,29.29,29.33,2557248,0
+LAC.US,D,20220812,000000,29.6,31.8143,29.24,31.15,4045131,0
+LAC.US,D,20220815,000000,30.14,31.09,29.7,30.77,2660597,0
+LAC.US,D,20220816,000000,30.88,30.88,29.55,30.15,2223552,0
+LAC.US,D,20220817,000000,29.52,30.14,28.72,29.53,2175929,0
+LAC.US,D,20220818,000000,29.59,30.83,29.55,30.12,1996110,0
+LAC.US,D,20220819,000000,29.35,29.59,28.2,28.53,2002358,0
+LAC.US,D,20220822,000000,27.65,29.09,27.08,28.67,2222982,0
+LAC.US,D,20220823,000000,28.98,30.3,28.865,30.2,2025091,0
+LAC.US,D,20220824,000000,30.32,31.75,30.07,31.72,2327862,0
+LAC.US,D,20220825,000000,32,33.1,31.325,31.67,4062348,0
+LAC.US,D,20220826,000000,31.73,31.97,29.6501,29.86,3978599,0
+LAC.US,D,20220829,000000,28.99,29.92,28.7,28.78,2296008,0
+LAC.US,D,20220830,000000,29.08,29.23,27.53,28,1941355,0
+LAC.US,D,20220831,000000,28.07,28.955,27.84,28.65,1791528,0
+LAC.US,D,20220901,000000,28,28.08,26.62,27.5,2547895,0
+LAC.US,D,20220902,000000,28.24,28.7,27.29,27.39,1339845,0
+LAC.US,D,20220906,000000,28.19,28.7,27.17,27.89,1887004,0
+LAC.US,D,20220907,000000,27.51,29.095,27.22,29.01,2329672,0
+LAC.US,D,20220908,000000,28.78,31.62,28.45,31.38,4883054,0
+LAC.US,D,20220909,000000,31.6,32.5,31.32,31.72,2968577,0
+LAC.US,D,20220912,000000,31.93,32.06,30.41,31.64,2636537,0
+LAC.US,D,20220913,000000,30.1,32.17,29.87,31.15,2642592,0
+LAC.US,D,20220914,000000,30.83,31.8,30.23,31.7,2255440,0
+LAC.US,D,20220915,000000,31.44,31.98,30.1,30.36,2213529,0
+LAC.US,D,20220916,000000,29.47,29.57,28.02,28.5,3436208,0
+LAC.US,D,20220919,000000,27.7,29.5,27.6001,29.38,2067137,0
+LAC.US,D,20220920,000000,29.18,29.745,28.82,29,1602918,0
+LAC.US,D,20220921,000000,29.02,29.8928,28.21,28.62,1749169,0
+LAC.US,D,20220922,000000,28.65,29.16,27.11,27.18,2439465,0
+LAC.US,D,20220923,000000,25.99,26.561,25.38,25.99,3660562,0
+LAC.US,D,20220926,000000,25.5,26.9,25.435,25.99,2017675,0
+LAC.US,D,20220927,000000,26.8,27.14,26.04,26.34,1446068,0
+LAC.US,D,20220928,000000,26.22,27.82,26.01,27.79,1904914,0
+LAC.US,D,20220929,000000,27.45,27.53,26.17,26.48,1884365,0
+LAC.US,D,20220930,000000,26.25,27.27,25.68,26.23,1608373,0
+LAC.US,D,20221003,000000,26.49,27.3,25.93,27.05,1430823,0
+LAC.US,D,20221004,000000,28.2,28.84,27.8202,28.52,2061860,0
+LAC.US,D,20221005,000000,27.9,28.3,26.885,28.14,1981706,0
+LAC.US,D,20221006,000000,27.79,29.05,27.13,27.15,1719415,0
+LAC.US,D,20221007,000000,26,26.355,23.5,23.67,6361509,0
+LAC.US,D,20221010,000000,23.51,23.8999,22.5,23.16,2268056,0
+LAC.US,D,20221011,000000,22.84,23.55,22.53,22.78,2077280,0
+LAC.US,D,20221012,000000,22.6,22.71,21.53,22.3,2264301,0
+LAC.US,D,20221013,000000,21.03,23.5,20.81,23.21,3458852,0
+LAC.US,D,20221014,000000,23.32,23.5989,22.07,22.17,1884297,0
+LAC.US,D,20221017,000000,22.9,23.6626,22.89,23.37,1731322,0
+LAC.US,D,20221018,000000,24.24,24.36,22.9177,23.42,1818189,0
+LAC.US,D,20221019,000000,23.24,24.2,22.83,24.18,2159606,0
+LAC.US,D,20221020,000000,24.2,24.74,23.2589,23.65,2126552,0
+LAC.US,D,20221021,000000,23.66,26.595,23.46,26.3,3574410,0
+LAC.US,D,20221024,000000,26.25,26.25,24.9631,25.49,2536463,0
+LAC.US,D,20221025,000000,25.41,26.4875,25.33,26.23,2074756,0
+LAC.US,D,20221026,000000,26.19,26.89,25.8,26.25,2319113,0
+LAC.US,D,20221027,000000,26.47,26.55,25.04,25.25,1740798,0
+LAC.US,D,20221028,000000,25.13,25.3161,24.265,25.19,1797236,0
+LAC.US,D,20221031,000000,24.9,25.14,24.48,24.88,1292544,0
+LAC.US,D,20221101,000000,25.77,26.17,25.08,25.15,1547815,0
+LAC.US,D,20221102,000000,25.05,25.45,24.01,24.02,2154747,0
+LAC.US,D,20221103,000000,23.9,25.46,23.49,24.92,2356046,0
+LAC.US,D,20221104,000000,25.98,27.27,25.89,26.43,2684994,0
+LAC.US,D,20221107,000000,26.73,26.8791,25.97,26.44,1372116,0
+LAC.US,D,20221108,000000,26.84,28.1044,26.6,27.37,2248288,0
+LAC.US,D,20221109,000000,26.82,27.38,25.82,25.85,1965742,0
+LAC.US,D,20221110,000000,27.48,28.15,26.7198,28.13,2489072,0
+LAC.US,D,20221111,000000,28.36,29.4816,28.14,28.32,2200347,0
+LAC.US,D,20221114,000000,28.14,28.15,26.81,27.37,2681044,0
+LAC.US,D,20221115,000000,27.13,27.34,25.58,26.39,3408804,0
+LAC.US,D,20221116,000000,26.42,26.75,25.8,25.94,1315809,0
+LAC.US,D,20221117,000000,25.46,25.79,24.78,25.11,2283046,0
+LAC.US,D,20221118,000000,25.32,25.41,24.72,25.04,1308617,0
+LAC.US,D,20221121,000000,24.92,25.62,24.51,25.53,1242942,0
+LAC.US,D,20221122,000000,25.54,25.865,25.2,25.75,1275379,0
+LAC.US,D,20221123,000000,25.6,26.44,25.6,26.4,1227232,0
+LAC.US,D,20221125,000000,26.05,26.38,24.13,24.54,3154933,0
+LAC.US,D,20221128,000000,23.97,24.55,23.51,23.56,2012952,0
+LAC.US,D,20221129,000000,23.96,24.05,23.13,23.46,1645170,0
+LAC.US,D,20221130,000000,23.92,25.04,23.61,24.98,2088661,0
+LAC.US,D,20221201,000000,25.17,25.49,24.42,25.2,1455541,0
+LAC.US,D,20221202,000000,24.65,25.51,24.6,25.31,1487930,0
+LAC.US,D,20221205,000000,25.04,25.11,23.85,23.9,2027601,0
+LAC.US,D,20221206,000000,24.04,24.32,22.95,23.24,2300246,0
+LAC.US,D,20221207,000000,23.23,23.91,23.15,23.83,1279444,0
+LAC.US,D,20221208,000000,24.2,24.76,23.33,23.47,1714189,0
+LAC.US,D,20221209,000000,23.48,23.7983,23.155,23.22,1148710,0
+LAC.US,D,20221212,000000,23.19,23.77,23.01,23.62,842909,0
+LAC.US,D,20221213,000000,24.44,24.6912,23.84,24.17,1341303,0
+LAC.US,D,20221214,000000,24.02,24.4,23.58,23.89,1559203,0
+LAC.US,D,20221215,000000,23.01,23.115,22.51,22.85,2558498,0
+LAC.US,D,20221216,000000,22.61,23.18,22.39,22.85,1540526,0
+LAC.US,D,20221219,000000,22.8,22.905,21.47,21.61,2023741,0
+LAC.US,D,20221220,000000,21.24,22.07,20.7801,20.86,1991894,0
+LAC.US,D,20221221,000000,21.19,21.19,20.25,21.1,1533152,0
+LAC.US,D,20221222,000000,20.84,20.9,19.895,20.41,2175823,0
+LAC.US,D,20221223,000000,20.42,20.47,20.03,20.17,1409027,0
+LAC.US,D,20221227,000000,20.07,20.07,19.09,19.46,1802395,0
+LAC.US,D,20221228,000000,19.52,19.57,18.68,18.69,2467369,0
+LAC.US,D,20221229,000000,18.99,19.275,18.77,18.94,1902811,0
+LAC.US,D,20221230,000000,18.75,19.055,18.42,18.95,1981191,0
+LAC.US,D,20230103,000000,19.28,19.44,17.665,17.83,3137006,0
+LAC.US,D,20230104,000000,17.78,19,17.575,18.96,3524858,0
+LAC.US,D,20230105,000000,18.91,18.91,18.32,18.69,2192110,0
+LAC.US,D,20230106,000000,19.16,19.29,18.28,18.94,2108609,0
+LAC.US,D,20230109,000000,19.33,19.95,19.07,19.07,3173197,0
+LAC.US,D,20230110,000000,19.06,19.22,18.36,18.9,2658448,0
+LAC.US,D,20230111,000000,19.07,20.2307,19.02,20.11,3669493,0
+LAC.US,D,20230112,000000,20.36,20.92,19.66,20.9,2737476,0
+LAC.US,D,20230113,000000,20.41,20.905,19.72,20.72,2792429,0
+LAC.US,D,20230117,000000,20.91,21.23,20.55,20.68,2053998,0
+LAC.US,D,20230118,000000,20.89,21,19.87,19.89,2187974,0
+LAC.US,D,20230119,000000,19.64,20.11,19.445,19.95,1952403,0
+LAC.US,D,20230120,000000,20.15,21.1,20.04,20.79,1664125,0
+LAC.US,D,20230123,000000,21.27,21.7,21.085,21.67,2207478,0
+LAC.US,D,20230124,000000,21.49,22.2,21.1,21.92,1428618,0
+LAC.US,D,20230125,000000,21.53,22.28,21.24,22.27,2032204,0
+LAC.US,D,20230126,000000,22.72,22.77,22,22.1,2134770,0
+LAC.US,D,20230127,000000,22.02,22.54,21.622,22.5,1801501,0
+LAC.US,D,20230130,000000,22.18,22.8,21.99,21.99,1525098,0
+LAC.US,D,20230131,000000,23.845,25.3,23.14,25.23,14012440,0
+LAC.US,D,20230201,000000,25.46,25.5,23.51,24.7,8039882,0
+LAC.US,D,20230202,000000,25.25,25.2799,24.37,24.96,3759749,0
+LAC.US,D,20230203,000000,24.5,25.015,24.2,24.32,2112127,0
+LAC.US,D,20230206,000000,24.12,24.55,23.335,23.46,2056750,0
+LAC.US,D,20230207,000000,26.21,26.85,25.17,25.89,9436042,0
+LAC.US,D,20230208,000000,25.8,26.64,25.5,25.54,3180237,0
+LAC.US,D,20230209,000000,26.02,26.96,25.61,25.8,4245140,0
+LAC.US,D,20230210,000000,25.82,25.85,24.19,24.55,3334643,0
+LAC.US,D,20230213,000000,24.61,24.693,24.08,24.13,1960693,0
+LAC.US,D,20230214,000000,24.16,25.15,24.08,24.88,2412355,0
+LAC.US,D,20230215,000000,24.69,24.995,24.305,24.98,1984125,0
+LAC.US,D,20230216,000000,24.95,25.89,24.31,25.25,2836767,0
+LAC.US,D,20230217,000000,24.88,25.12,23.53,23.55,3985859,0
+LAC.US,D,20230221,000000,23.88,23.99,22.33,22.56,2899238,0
+LAC.US,D,20230222,000000,22.6,23.09,22.37,22.8,1736010,0
+LAC.US,D,20230223,000000,23.15,23.7862,22.87,23.42,2119479,0
+LAC.US,D,20230224,000000,22.94,23,22.445,22.76,2060600,0
+LAC.US,D,20230227,000000,23.19,23.94,22.84,23.77,1959313,0
+LAC.US,D,20230228,000000,23.77,23.915,23.45,23.59,1098915,0
+LAC.US,D,20230301,000000,23.74,24.17,23.67,23.88,1980694,0
+LAC.US,D,20230302,000000,23.46,23.46,21.79,23.22,3162930,0
+LAC.US,D,20230303,000000,23.48,24.44,22.66,24.29,2597053,0
+LAC.US,D,20230306,000000,24.33,24.55,23.85,23.86,1537646,0
+LAC.US,D,20230307,000000,23.5,23.77,23.13,23.27,1527288,0
+LAC.US,D,20230308,000000,23.29,23.88,22.99,23.54,1669636,0
+LAC.US,D,20230309,000000,23.37,23.42,21.645,21.7,2916922,0
+LAC.US,D,20230310,000000,21.7,21.78,20.4,20.82,3122857,0
+LAC.US,D,20230313,000000,20.34,21.23,19.8,20.78,2631998,0
+LAC.US,D,20230314,000000,21.32,21.5,20.96,21.2,1854739,0
+LAC.US,D,20230315,000000,20.65,20.8528,19.91,20.21,2555989,0
+LAC.US,D,20230316,000000,20.1,20.92,19.78,20.56,1744675,0
+LAC.US,D,20230317,000000,20.59,20.72,19.9,20.14,1593453,0
+LAC.US,D,20230320,000000,20.31,20.51,19.96,20.37,1572714,0
+LAC.US,D,20230321,000000,20.63,20.965,20.21,20.78,1841341,0
+LAC.US,D,20230322,000000,20.85,21.08,20.41,20.43,1673876,0
+LAC.US,D,20230323,000000,20.65,21.47,20.36,20.59,1560108,0
+LAC.US,D,20230324,000000,20.35,20.79,19.92,20.71,1181555,0
+LAC.US,D,20230327,000000,20.9,21,20.43,20.75,1075867,0
+LAC.US,D,20230328,000000,21.49,22.11,21.12,21.26,2356041,0
+LAC.US,D,20230329,000000,21.485,21.55,20.83,21.23,2135001,0
+LAC.US,D,20230330,000000,21.55,21.73,20.99,21.43,1751926,0
+LAC.US,D,20230331,000000,21.58,21.86,21.31,21.76,2205282,0
+LAC.US,D,20230403,000000,21.84,22.14,21.17,21.51,1735079,0
+LAC.US,D,20230404,000000,21.52,21.57,20.77,21,1505591,0
+LAC.US,D,20230405,000000,20.77,20.77,19.2,19.37,3572546,0
+LAC.US,D,20230406,000000,19.36,19.37,18.43,18.98,2827576,0
+LAC.US,D,20230410,000000,18.7,19.14,18.51,19.12,2185981,0
+LAC.US,D,20230411,000000,19.3,19.9872,19.28,19.74,1918287,0
+LAC.US,D,20230412,000000,20.02,20.16,19.31,19.33,2012562,0
+LAC.US,D,20230413,000000,19.55,20.32,19.5,20.14,1408799,0
+LAC.US,D,20230414,000000,20.26,21.26,20.14,20.39,2558434,0
+LAC.US,D,20230417,000000,20.39,20.81,20.21,20.55,1331058,0
+LAC.US,D,20230418,000000,20.74,20.74,20.04,20.35,1334444,0
+LAC.US,D,20230419,000000,19.96,20.24,19.74,20.15,975889,0
+LAC.US,D,20230420,000000,19.49,19.8199,19.21,19.3,1469983,0
+LAC.US,D,20230421,000000,19.39,19.499,18.91,19.04,2033649,0
+LAC.US,D,20230424,000000,19.16,20.46,19.1,20.42,2403043,0
+LAC.US,D,20230425,000000,20.01,20.29,19.46,19.57,1485595,0
+LAC.US,D,20230426,000000,19.88,19.98,19.38,19.45,1101778,0
+LAC.US,D,20230427,000000,19.7,19.93,19.5,19.84,1054561,0
+LAC.US,D,20230428,000000,19.71,20.05,19.58,19.98,884630,0
+LAC.US,D,20230501,000000,19.94,20.12,19.11,19.37,1231558,0
+LAC.US,D,20230502,000000,19.26,19.42,18.73,18.99,1260533,0
+LAC.US,D,20230503,000000,18.98,19.47,18.84,18.94,1438370,0
+LAC.US,D,20230504,000000,18.97,19.12,18.6,18.73,1698913,0
+LAC.US,D,20230505,000000,19.18,19.92,19.095,19.9,2064267,0
+LAC.US,D,20230508,000000,20.25,20.74,19.895,20.61,1915598,0
+LAC.US,D,20230509,000000,20.29,21.81,20.26,21.13,2418943,0
+LAC.US,D,20230510,000000,21.6,22.08,21.4465,21.86,2085350,0
+LAC.US,D,20230511,000000,21.88,22.22,21.27,21.36,1431479,0
+LAC.US,D,20230512,000000,21.27,21.54,20.98,21.41,843316,0
+LAC.US,D,20230515,000000,21.75,22.11,21.49,21.73,1488759,0
+LAC.US,D,20230516,000000,21.99,22.92,21.89,22.19,2389712,0
+LAC.US,D,20230517,000000,22.5,23.32,22.25,23,1900720,0
+LAC.US,D,20230518,000000,22.72,23.03,22.29,22.93,2089741,0
+LAC.US,D,20230519,000000,22.97,23.12,22.115,22.27,1454179,0
+LAC.US,D,20230522,000000,22.37,22.93,22.16,22.88,1231126,0
+LAC.US,D,20230523,000000,22.48,23.0367,22.3003,22.45,1371495,0
+LAC.US,D,20230524,000000,22.09,22.25,21.22,21.94,1616819,0
+LAC.US,D,20230525,000000,22.01,22.02,21.18,21.33,1105843,0
+LAC.US,D,20230526,000000,21.41,21.5,21.01,21.17,988911,0
+LAC.US,D,20230530,000000,21.54,21.64,21.01,21.19,1098628,0
+LAC.US,D,20230531,000000,20.9,20.96,19.86,20.19,2293192,0
+LAC.US,D,20230601,000000,20.22,21.0945,20.15,20.85,1588844,0
+LAC.US,D,20230602,000000,21.06,21.41,20.978,21.21,2015930,0
+LAC.US,D,20230605,000000,21.1,21.1,20.56,20.84,1194997,0
+LAC.US,D,20230606,000000,20.52,21.4,20.5,21.38,1358122,0
+LAC.US,D,20230607,000000,21.5,21.63,20.984,21.14,1479070,0
+LAC.US,D,20230608,000000,21.07,21.23,20.6897,21.04,1248915,0
+LAC.US,D,20230609,000000,21.2,21.2,20.65,20.98,1394908,0
+LAC.US,D,20230612,000000,20.92,21.1,20.45,20.67,1550056,0
+LAC.US,D,20230613,000000,21,21.28,20.77,21.18,2088550,0
+LAC.US,D,20230614,000000,21.42,21.54,20.78,21.01,1546758,0
+LAC.US,D,20230615,000000,20.8,21.17,20.43,21.08,1183114,0
+LAC.US,D,20230616,000000,21.16,21.2131,20.81,20.87,1294347,0
+LAC.US,D,20230620,000000,20.74,21.0211,20.21,20.79,1398264,0
+LAC.US,D,20230621,000000,20.5,20.645,20.21,20.4,1088087,0
+LAC.US,D,20230622,000000,20.2,20.62,19.96,20.57,1036018,0
+LAC.US,D,20230623,000000,20.17,20.25,19.99,20.12,1059777,0
+LAC.US,D,20230626,000000,20.2,20.67,20.15,20.17,836309,0
+LAC.US,D,20230627,000000,20.28,20.38,20.03,20.37,652203,0
+LAC.US,D,20230628,000000,20.09,20.14,19.265,19.37,3426568,0
+LAC.US,D,20230629,000000,19.37,19.87,19.3184,19.46,2045728,0
+LAC.US,D,20230630,000000,19.7,20.2982,19.42,20.21,2137763,0
+LAC.US,D,20230703,000000,20.5,20.74,20.3507,20.41,845573,0
+LAC.US,D,20230705,000000,20.5,20.71,20.15,20.57,1138107,0
+LAC.US,D,20230706,000000,20.2,20.2527,19.6,20.02,1673660,0
+LAC.US,D,20230707,000000,19.94,20.485,19.94,20.03,1441889,0
+LAC.US,D,20230710,000000,19.85,21.0316,19.8,21.02,2524458,0
+LAC.US,D,20230711,000000,21.1,21.2,20.74,20.98,1255544,0
+LAC.US,D,20230712,000000,21.3,21.34,20.62,20.68,1397207,0
+LAC.US,D,20230713,000000,20.93,21.13,20.815,20.93,1503737,0
+LAC.US,D,20230714,000000,20.81,20.85,20.36,20.65,1368176,0
+LAC.US,D,20230717,000000,20.39,21.24,20.27,20.94,1587456,0
+LAC.US,D,20230718,000000,21.17,21.7218,21.0662,21.3,1602982,0
+LAC.US,D,20230719,000000,21.52,21.52,20.97,21.04,1216126,0
+LAC.US,D,20230720,000000,20.9,20.99,20.465,20.63,1344955,0
+LAC.US,D,20230721,000000,20.68,20.68,19.83,19.86,2362002,0
+LAC.US,D,20230724,000000,19.8,19.835,19.4,19.41,2004473,0
+LAC.US,D,20230725,000000,19.52,19.84,19.44,19.45,1478582,0
+LAC.US,D,20230726,000000,19.44,19.685,19.31,19.51,1576166,0
+LAC.US,D,20230727,000000,19.7,19.78,19.06,19.09,2006408,0
+LAC.US,D,20230728,000000,19.25,19.64,19.2,19.49,1214797,0
+LAC.US,D,20230731,000000,19.52,20.25,19.4,20.18,1748636,0
+LAC.US,D,20230801,000000,19.9,20.02,19.3612,19.41,1381415,0
+LAC.US,D,20230802,000000,19.13,19.31,18.7,19.14,1999804,0
+LAC.US,D,20230803,000000,19.25,19.35,19.07,19.08,1110604,0
+LAC.US,D,20230804,000000,19.12,19.8099,19,19.35,1299986,0
+LAC.US,D,20230807,000000,19.24,19.3,18.63,18.73,1887055,0
+LAC.US,D,20230808,000000,18.52,18.665,18.36,18.65,1274179,0
+LAC.US,D,20230809,000000,18.77,18.807,18.49,18.74,1050687,0
+LAC.US,D,20230810,000000,19.05,19.27,18.375,18.63,2245393,0
+LAC.US,D,20230811,000000,18.4,18.505,17.88,18.31,2263235,0
+LAC.US,D,20230814,000000,17.92,18.548,17.92,18.27,1439973,0
+LAC.US,D,20230815,000000,18.02,18.06,17.39,17.43,1990825,0
+LAC.US,D,20230816,000000,17.36,17.42,16.94,16.95,1709991,0
+LAC.US,D,20230817,000000,17.08,17.1,16.6,16.63,1834139,0
+LAC.US,D,20230818,000000,16.37,16.575,16.065,16.55,2291612,0
+LAC.US,D,20230821,000000,16.59,17.47,16.56,17.34,1521625,0
+LAC.US,D,20230822,000000,17.5,17.5,16.85,16.86,1196968,0
+LAC.US,D,20230823,000000,16.87,17.51,16.8069,17.49,1125943,0
+LAC.US,D,20230824,000000,17.52,17.52,17.13,17.22,1958772,0
+LAC.US,D,20230825,000000,17.28,17.39,16.83,17.2,1256031,0
+LAC.US,D,20230828,000000,17.24,17.647,17.18,17.56,871605,0
+LAC.US,D,20230829,000000,17.56,18.28,17.3692,18.23,1055916,0
+LAC.US,D,20230830,000000,18.21,18.37,18.06,18.36,821063,0
+LAC.US,D,20230831,000000,18.45,18.5286,18.115,18.32,857025,0
+LAC.US,D,20230901,000000,18.56,18.685,18.4062,18.56,747565,0
+LAC.US,D,20230905,000000,18.55,19.155,18.49,18.9,1258863,0
+LAC.US,D,20230906,000000,18.85,18.89,18.31,18.44,763258,0
+LAC.US,D,20230907,000000,18.12,18.195,17.8,18.09,780118,0
+LAC.US,D,20230908,000000,18.08,18.08,17.61,17.82,787681,0
+LAC.US,D,20230911,000000,18.42,19.6685,18.39,19.14,3606814,0
+LAC.US,D,20230912,000000,19.28,20.06,18.78,18.91,2913920,0
+LAC.US,D,20230913,000000,19.44,19.71,18.95,19.11,1838502,0
+LAC.US,D,20230914,000000,19.41,19.92,19.21,19.84,1928448,0
+LAC.US,D,20230915,000000,19.94,21.14,19.9,21.04,4580388,0
+LAC.US,D,20230918,000000,21.08,21.4,20.28,20.32,2821378,0
+LAC.US,D,20230919,000000,20.33,20.33,18.85,18.86,2880805,0
+LAC.US,D,20230920,000000,19,19.07,18.2,18.21,1914563,0
+LAC.US,D,20230921,000000,17.96,18.12,17.6411,17.94,1535309,0
+LAC.US,D,20230922,000000,18.25,18.5,17.81,17.84,1096230,0
+LAC.US,D,20230925,000000,17.62,17.895,17.46,17.81,1071497,0
+LAC.US,D,20230926,000000,17.59,17.88,17.11,17.21,1449876,0
+LAC.US,D,20230927,000000,17.3,17.34,16.12,16.3,3638593,0
+LAC.US,D,20230928,000000,16.33,17.245,16.21,17.13,2077595,0
+LAC.US,D,20230929,000000,17.5,18.75,16.92,17.01,8150422,0
+LAC.US,D,20231002,000000,16.66,16.73,15.64,16.03,4100227,0
+LAC.US,D,20231003,000000,15.88,16.23,15.7823,16.19,1882661,0
+LAC.US,D,20231004,000000,10.5,11.8,10.08,11.72,7121990,0
+LAC.US,D,20231005,000000,11.91,12.38,10.035,10.9,6763367,0
+LAC.US,D,20231006,000000,10.81,11.79,10.56,11.49,5552659,0
+LAC.US,D,20231009,000000,11.5,11.5,10.12,11.07,4076908,0
+LAC.US,D,20231010,000000,11.09,11.19,10.5518,10.7,3703767,0
+LAC.US,D,20231011,000000,10.57,10.58,9.6,9.86,4838195,0
+LAC.US,D,20231012,000000,9.91,10,9.45,9.58,3211957,0
+LAC.US,D,20231013,000000,9.5,9.57,8.57,8.68,3874985,0
+LAC.US,D,20231016,000000,8.79,9.34,8.5,9.33,3631984,0
+LAC.US,D,20231017,000000,9.02,9.32,8.919,9.1,2463379,0
+LAC.US,D,20231018,000000,8.86,8.97,8.12,8.16,3720561,0
+LAC.US,D,20231019,000000,8.06,8.07,7.015,7.12,3705191,0
+LAC.US,D,20231020,000000,7.05,7.13,6.69,6.96,2570552,0
+LAC.US,D,20231023,000000,6.8,6.85,6.32,6.55,4117334,0
+LAC.US,D,20231024,000000,6.53,6.83,6.51,6.74,3003539,0
+LAC.US,D,20231025,000000,6.74,7.098,6.7,6.83,2176400,0
+LAC.US,D,20231026,000000,6.78,6.96,6.72,6.76,2513791,0
+LAC.US,D,20231027,000000,6.9,7.145,6.82,6.85,1978509,0
+LAC.US,D,20231030,000000,6.95,7.06,6.66,6.71,2005443,0
+LAC.US,D,20231031,000000,6.59,6.89,6.56,6.7,1305367,0
+LAC.US,D,20231101,000000,6.6,6.68,6.41,6.6,1805289,0
+LAC.US,D,20231102,000000,6.66,7.04,6.61,7.04,2194903,0
+LAC.US,D,20231103,000000,7.15,7.49,7.08,7.36,1857656,0
+LAC.US,D,20231106,000000,7.55,7.57,7.07,7.16,1498936,0
+LAC.US,D,20231107,000000,7.05,7.4,6.97,7.25,1171240,0
+LAC.US,D,20231108,000000,7.33,7.54,7.1802,7.5,1687973,0
+LAC.US,D,20231109,000000,7.53,7.53,7.0702,7.1,2005608,0
+LAC.US,D,20231110,000000,7.12,7.4,6.995,7.37,1337433,0
+LAC.US,D,20231113,000000,7.31,7.31,6.92,7.18,2164091,0
+LAC.US,D,20231114,000000,7.4,7.545,7.24,7.47,1846449,0
+LAC.US,D,20231115,000000,7.52,7.86,7.37,7.54,1963722,0
+LAC.US,D,20231116,000000,7.6,7.6,6.91,6.95,2000301,0
+LAC.US,D,20231117,000000,7,7.31,6.87,7.21,1354073,0
+LAC.US,D,20231120,000000,7.26,7.4605,7.21,7.26,1452926,0
+LAC.US,D,20231121,000000,7.36,7.36,6.98,7.06,1257248,0
+LAC.US,D,20231122,000000,7.08,7.16,6.815,6.99,1618155,0
+LAC.US,D,20231124,000000,6.99,7.21,6.99,7.08,763576,0
+LAC.US,D,20231127,000000,6.99,7,6.59,6.65,2472038,0
+LAC.US,D,20231128,000000,6.65,6.785,6.44,6.51,2551017,0
+LAC.US,D,20231129,000000,6.58,6.74,6.49,6.6,2156282,0
+LAC.US,D,20231130,000000,6.65,6.69,6.35,6.45,2174850,0
+LAC.US,D,20231201,000000,6.44,6.69,6.33,6.52,2513905,0
+LAC.US,D,20231204,000000,6.47,6.525,6.36,6.44,1568785,0
+LAC.US,D,20231205,000000,6.34,6.5,6.2,6.21,3048526,0
+LAC.US,D,20231206,000000,6.3,6.65,6.25,6.42,4016775,0
+LAC.US,D,20231207,000000,6.45,6.57,6.275,6.41,2058961,0
+LAC.US,D,20231208,000000,6.56,6.75,6.54,6.63,3714295,0
+LAC.US,D,20231211,000000,6.5,6.56,6.04,6.08,5014427,0
+LAC.US,D,20231212,000000,6.11,6.11,5.81,5.83,3245660,0
+LAC.US,D,20231213,000000,5.86,6.44,5.8,6.44,4466433,0
+LAC.US,D,20231214,000000,6.63,6.76,6.4089,6.6,3779635,0
+LAC.US,D,20231215,000000,6.74,7.13,6.7,6.73,5102133,0
+LAC.US,D,20231218,000000,6.8,6.84,6.46,6.49,2643592,0
+LAC.US,D,20231219,000000,6.61,6.77,6.58,6.7,2135803,0
+LAC.US,D,20231220,000000,6.61,6.6381,6.17,6.17,4166735,0
+LAC.US,D,20231221,000000,6.33,6.6198,6.3,6.48,2657307,0
+LAC.US,D,20231222,000000,6.37,6.619,6.37,6.5,2972982,0
+LAC.US,D,20231226,000000,6.53,6.88,6.53,6.7,2803465,0
+LAC.US,D,20231227,000000,6.82,6.9599,6.65,6.78,3209992,0
+LAC.US,D,20231228,000000,6.77,6.87,6.53,6.6,4373239,0
+LAC.US,D,20231229,000000,6.56,6.58,6.35,6.4,2786844,0
+LAC.US,D,20240102,000000,6.36,6.51,6.295,6.33,1733631,0
+LAC.US,D,20240103,000000,6.18,6.23,6.05,6.16,2458634,0
+LAC.US,D,20240104,000000,6.13,6.2,6.055,6.1,1419353,0
+LAC.US,D,20240105,000000,6.06,6.13,5.97,6.07,1875771,0
+LAC.US,D,20240108,000000,6.05,6.145,5.945,6.11,1639003,0
+LAC.US,D,20240109,000000,6.06,6.09,5.95,5.98,1563418,0
+LAC.US,D,20240110,000000,5.96,5.99,5.81,5.87,2059226,0
+LAC.US,D,20240111,000000,5.85,5.85,5.37,5.39,4570625,0
+LAC.US,D,20240112,000000,5.43,5.63,5.43,5.52,2023676,0
+LAC.US,D,20240116,000000,5.47,5.49,5.17,5.21,2818517,0
+LAC.US,D,20240117,000000,5.12,5.12,4.94,5.03,2690415,0
+LAC.US,D,20240118,000000,5.12,5.15,4.82,4.87,2036324,0
+LAC.US,D,20240119,000000,4.83,4.84,4.27,4.54,4108964,0
+LAC.US,D,20240122,000000,4.41,4.71,4.3301,4.61,2188331,0
+LAC.US,D,20240123,000000,4.75,4.8601,4.55,4.55,2050143,0
+LAC.US,D,20240124,000000,4.71,4.98,4.6947,4.73,3876876,0
+LAC.US,D,20240125,000000,4.76,4.78,4.55,4.62,1953699,0
+LAC.US,D,20240126,000000,4.62,4.75,4.55,4.61,1953460,0
+LAC.US,D,20240129,000000,4.635,4.71,4.44,4.71,2037337,0
+LAC.US,D,20240130,000000,4.74,4.75,4.47,4.52,2033825,0
+LAC.US,D,20240131,000000,4.51,4.58,4.36,4.36,2838669,0
+LAC.US,D,20240201,000000,4.41,4.46,4.23,4.35,2213384,0
+LAC.US,D,20240202,000000,4.26,4.28,4.105,4.21,2490479,0
+LAC.US,D,20240205,000000,4.09,4.11,3.81,3.83,4183545,0
+LAC.US,D,20240206,000000,3.84,4.12,3.835,4.09,3486598,0
+LAC.US,D,20240207,000000,4.11,4.15,4,4.07,1496703,0
+LAC.US,D,20240208,000000,4.065,4.2,3.95,4.12,1636222,0
+LAC.US,D,20240209,000000,4.14,4.23,4.07,4.23,1953450,0
+LAC.US,D,20240212,000000,4.22,4.59,4.22,4.53,4830865,0
+LAC.US,D,20240213,000000,4.405,4.43,4.075,4.17,3478107,0
+LAC.US,D,20240214,000000,4.25,4.53,4.22,4.52,2477119,0
+LAC.US,D,20240215,000000,4.57,4.64,4.34,4.55,2396960,0
+LAC.US,D,20240216,000000,4.55,4.7297,4.47,4.6,2832071,0
+LAC.US,D,20240220,000000,4.59,4.6,4.23,4.3,2632097,0
+LAC.US,D,20240221,000000,4.32,4.396,4.225,4.33,1674407,0
+LAC.US,D,20240222,000000,4.35,4.37,4.19,4.21,1701389,0
+LAC.US,D,20240223,000000,4.28,4.345,4.1,4.3,1901528,0
+LAC.US,D,20240226,000000,4.33,4.44,4.17,4.41,2198363,0
+LAC.US,D,20240227,000000,4.44,4.64,4.435,4.61,3084842,0
+LAC.US,D,20240228,000000,4.63,4.86,4.52,4.76,4144969,0
+LAC.US,D,20240229,000000,4.9,5.49,4.89,5.48,6544053,0
+LAC.US,D,20240301,000000,5.71,5.795,5.3312,5.65,5824982,0
+LAC.US,D,20240304,000000,5.68,5.68,5.345,5.43,3597176,0
+LAC.US,D,20240305,000000,5.16,5.18,4.885,4.96,3205791,0
+LAC.US,D,20240306,000000,5.04,5.41,5,5.36,2894285,0
+LAC.US,D,20240307,000000,5.5,5.57,5.29,5.34,2438105,0
+LAC.US,D,20240308,000000,5.4,5.57,5.29,5.32,1693964,0
+LAC.US,D,20240311,000000,5.45,5.9299,5.43,5.83,4528255,0
+LAC.US,D,20240312,000000,5.84,5.91,5.505,5.63,2504993,0
+LAC.US,D,20240313,000000,5.59,5.78,5.48,5.73,3385932,0
+LAC.US,D,20240314,000000,6.83,7.65,5.9,5.99,21496564,0
+LAC.US,D,20240315,000000,6.48,6.76,6.09,6.47,12608438,0
+LAC.US,D,20240318,000000,6.56,6.58,5.67,5.73,7348181,0
+LAC.US,D,20240319,000000,5.65,5.73,5.43,5.56,3815248,0
+LAC.US,D,20240320,000000,5.61,6.08,5.43,5.99,3830744,0
+LAC.US,D,20240321,000000,6.17,6.54,5.99,6.41,4465085,0
+LAC.US,D,20240322,000000,6.45,7.12,6.33,6.93,7586919,0
+LAC.US,D,20240325,000000,7.07,7.41,6.84,6.86,5910275,0
+LAC.US,D,20240326,000000,6.93,6.96,6.43,6.62,4240230,0
+LAC.US,D,20240327,000000,6.62,6.828,6.505,6.74,2486889,0
+LAC.US,D,20240328,000000,6.74,6.85,6.59,6.72,2152480,0
+LAC.US,D,20240401,000000,6.8,7.25,6.7781,7.02,4461590,0
+LAC.US,D,20240402,000000,6.83,7.07,6.67,7.05,3271501,0
+LAC.US,D,20240403,000000,6.87,7.15,6.8,7.09,3519294,0
+LAC.US,D,20240404,000000,7.22,7.3799,6.71,6.72,4767491,0
+LAC.US,D,20240405,000000,6.7,7.0247,6.53,6.82,3057121,0
+LAC.US,D,20240408,000000,6.81,6.97,6.64,6.68,2371449,0
+LAC.US,D,20240409,000000,6.7,6.97,6.665,6.96,2302003,0
+LAC.US,D,20240410,000000,6.86,7.21,6.6805,7.19,2929374,0
+LAC.US,D,20240411,000000,7.19,7.35,7.05,7.34,3135483,0
+LAC.US,D,20240412,000000,7.34,7.71,7.045,7.08,3309709,0
+LAC.US,D,20240415,000000,7.06,7.395,6.68,6.81,3498263,0
+LAC.US,D,20240416,000000,6.62,6.675,6.37,6.49,2550684,0
+LAC.US,D,20240417,000000,6.53,6.82,6.53,6.63,2171403,0
+LAC.US,D,20240418,000000,4.84,4.9,4.64,4.66,32100176,0
+LAC.US,D,20240419,000000,4.71,4.9,4.67,4.73,8830221,0
+LAC.US,D,20240422,000000,4.65,4.89,4.65,4.75,7062224,0
+LAC.US,D,20240423,000000,4.77,4.8,4.67,4.68,5592192,0
+LAC.US,D,20240424,000000,4.7,4.75,4.43,4.49,8630168,0
+LAC.US,D,20240425,000000,4.45,4.49,4.395,4.42,4393580,0
+LAC.US,D,20240426,000000,4.43,4.71,4.4,4.62,5356235,0
+LAC.US,D,20240429,000000,4.7,4.715,4.49,4.57,4567680,0
+LAC.US,D,20240430,000000,4.51,4.54,4.38,4.41,6314104,0
+LAC.US,D,20240501,000000,4.41,4.52,4.26,4.35,5635508,0
+LAC.US,D,20240502,000000,4.39,4.5351,4.3,4.49,4144680,0
+LAC.US,D,20240503,000000,4.55,4.62,4.45,4.49,2878366,0
+LAC.US,D,20240506,000000,4.41,4.62,4.39,4.44,5228789,0
+LAC.US,D,20240507,000000,4.44,4.57,4.41,4.54,4108498,0
+LAC.US,D,20240508,000000,4.45,4.46,4.31,4.32,3946916,0
+LAC.US,D,20240509,000000,4.35,4.51,4.335,4.45,3680131,0
+LAC.US,D,20240510,000000,4.5,4.525,4.36,4.36,3080633,0
+LAC.US,D,20240513,000000,4.43,4.65,4.4,4.4,5325353,0
+LAC.US,D,20240514,000000,4.46,4.62,4.46,4.57,5710114,0
+LAC.US,D,20240515,000000,4.64,4.66,4.36,4.39,5549177,0
+LAC.US,D,20240516,000000,4.41,4.47,4.36,4.43,3098979,0
+LAC.US,D,20240517,000000,4.43,4.52,4.38,4.47,4411915,0
+LAC.US,D,20240520,000000,4.48,4.48,4.31,4.37,4507611,0
+LAC.US,D,20240521,000000,4.37,4.41,4.23,4.25,4707936,0
+LAC.US,D,20240522,000000,4.23,4.24,4.03,4.05,6326802,0
+LAC.US,D,20240523,000000,4.06,4.06,3.68,3.8,17387269,0
+LAC.US,D,20240524,000000,3.83,3.91,3.8,3.91,3941696,0
+LAC.US,D,20240528,000000,3.74,3.91,3.605,3.63,7627192,0
+LAC.US,D,20240529,000000,3.61,3.63,3.3,3.35,10457728,0
+LAC.US,D,20240530,000000,3.36,3.47,3.31,3.36,5335085,0
+LAC.US,D,20240531,000000,3.38,3.4591,3.31,3.39,3049465,0
+LAC.US,D,20240603,000000,3.4,3.44,3.25,3.29,4870490,0
+LAC.US,D,20240604,000000,3.29,3.29,3.14,3.18,4334628,0
+LAC.US,D,20240605,000000,3.18,3.2499,3.12,3.17,4611574,0
+LAC.US,D,20240606,000000,3.12,3.2,3.06,3.1,4600327,0
+LAC.US,D,20240607,000000,3.01,3.095,2.98,3.04,5187559,0
+LAC.US,D,20240610,000000,3.05,3.0999,2.985,3.07,3071120,0
+LAC.US,D,20240611,000000,3.01,3.04,2.91,2.98,4051803,0
+LAC.US,D,20240612,000000,3.08,3.12,2.97,2.99,4558826,0
+LAC.US,D,20240613,000000,3,3.01,2.9,2.93,3114900,0
+LAC.US,D,20240614,000000,2.92,2.93,2.76,2.78,5496597,0
+LAC.US,D,20240617,000000,2.78,2.83,2.73,2.8,3960617,0
+LAC.US,D,20240618,000000,2.8,2.84,2.75,2.81,3332382,0
+LAC.US,D,20240620,000000,2.8,2.89,2.71,2.84,5119781,0
+LAC.US,D,20240621,000000,2.85,2.925,2.76,2.85,5373163,0
+LAC.US,D,20240624,000000,2.85,2.875,2.74,2.76,3121714,0
+LAC.US,D,20240625,000000,2.75,2.7595,2.61,2.61,4895442,0
+LAC.US,D,20240626,000000,2.64,2.75,2.6175,2.71,6733163,0
+LAC.US,D,20240627,000000,2.71,2.82,2.635,2.78,5259101,0
+LAC.US,D,20240628,000000,2.83,2.85,2.66,2.68,3635088,0
+LAC.US,D,20240701,000000,2.68,2.77,2.63,2.65,2753332,0
+LAC.US,D,20240702,000000,2.65,2.715,2.51,2.53,4345212,0
+LAC.US,D,20240703,000000,2.56,2.73,2.55,2.7,3184920,0
+LAC.US,D,20240705,000000,2.74,2.74,2.61,2.65,2875888,0
+LAC.US,D,20240708,000000,2.67,2.72,2.62,2.64,2720111,0
+LAC.US,D,20240709,000000,2.64,2.64,2.49,2.54,4971021,0
+LAC.US,D,20240710,000000,2.55,2.61,2.53,2.58,2982075,0
+LAC.US,D,20240711,000000,2.64,2.71,2.59,2.71,3614861,0
+LAC.US,D,20240712,000000,2.73,2.8,2.69,2.76,5219145,0
+LAC.US,D,20240715,000000,2.79,2.96,2.68,2.9,6877071,0
+LAC.US,D,20240716,000000,2.96,3.27,2.91,3.21,8986427,0
+LAC.US,D,20240717,000000,3.19,3.23,2.97,3.04,5937964,0
+LAC.US,D,20240718,000000,3.04,3.07,2.83,2.86,4285837,0
+LAC.US,D,20240719,000000,2.88,2.89,2.77,2.84,2764043,0
+LAC.US,D,20240722,000000,2.88,2.922,2.675,2.85,4444067,0
+LAC.US,D,20240723,000000,2.83,2.83,2.74,2.83,2282482,0
+LAC.US,D,20240724,000000,2.81,2.84,2.65,2.66,2828121,0
+LAC.US,D,20240725,000000,2.65,2.775,2.57,2.73,3991537,0
+LAC.US,D,20240726,000000,2.8,2.83,2.72,2.83,2912050,0
+LAC.US,D,20240729,000000,2.84,2.85,2.62,2.71,3251182,0
+LAC.US,D,20240730,000000,2.68,2.736,2.57,2.6,2992635,0
+LAC.US,D,20240731,000000,2.63,2.79,2.628,2.71,3271544,0
+LAC.US,D,20240801,000000,2.72,2.77,2.54,2.55,3409389,0
+LAC.US,D,20240802,000000,2.51,2.53,2.38,2.4,4267529,0
+LAC.US,D,20240805,000000,2.12,2.31,2.02,2.31,4220722,0
+LAC.US,D,20240806,000000,2.31,2.38,2.22,2.29,2455496,0
+LAC.US,D,20240807,000000,2.37,2.39,2.22,2.23,2444437,0
+LAC.US,D,20240808,000000,2.26,2.31,2.23,2.28,2571346,0
+LAC.US,D,20240809,000000,2.3,2.31,2.19,2.19,1996572,0
+LAC.US,D,20240812,000000,2.21,2.24,2.13,2.13,2390860,0
+LAC.US,D,20240813,000000,2.14,2.34,2.14,2.32,3263472,0
+LAC.US,D,20240814,000000,2.31,2.35,2.18,2.21,2821332,0
+LAC.US,D,20240815,000000,2.25,2.425,2.24,2.39,3620064,0
+LAC.US,D,20240816,000000,2.36,2.6,2.36,2.57,5176600,0
+LAC.US,D,20240819,000000,2.62,2.69,2.57,2.63,4064614,0
+LAC.US,D,20240820,000000,2.65,2.7,2.475,2.52,2870212,0
+LAC.US,D,20240821,000000,2.57,2.82,2.54,2.8,5610155,0
+LAC.US,D,20240822,000000,2.8,2.85,2.63,2.64,3483855,0
+LAC.US,D,20240823,000000,2.68,2.84,2.67,2.72,3534665,0
+LAC.US,D,20240826,000000,2.78,2.79,2.69,2.76,2067803,0
+LAC.US,D,20240827,000000,2.74,2.74,2.63,2.64,1905530,0
+LAC.US,D,20240828,000000,2.63,2.64,2.48,2.54,3013745,0
+LAC.US,D,20240829,000000,2.59,2.655,2.5417,2.59,2005883,0
+LAC.US,D,20240830,000000,2.61,2.6499,2.41,2.45,4280332,0
+LAC.US,D,20240903,000000,2.42,2.43,2.24,2.27,4526170,0
+LAC.US,D,20240904,000000,2.27,2.43,2.27,2.36,2661362,0
+LAC.US,D,20240905,000000,2.38,2.39,2.31,2.31,1566827,0
+LAC.US,D,20240906,000000,2.3,2.3199,2.2,2.24,2024360,0
+LAC.US,D,20240909,000000,2.25,2.295,2.18,2.18,1932362,0
+LAC.US,D,20240910,000000,2.19,2.23,2.11,2.21,2959385,0
+LAC.US,D,20240911,000000,2.44,2.52,2.31,2.34,5412025,0
+LAC.US,D,20240912,000000,2.36,2.515,2.36,2.47,3951533,0
+LAC.US,D,20240913,000000,2.5,2.52,2.35,2.39,3156921,0
+LAC.US,D,20240916,000000,2.38,2.42,2.28,2.38,2661143,0
+LAC.US,D,20240917,000000,2.41,2.47,2.36,2.42,2517060,0
+LAC.US,D,20240918,000000,2.43,2.5353,2.34,2.34,3409914,0
+LAC.US,D,20240919,000000,2.43,2.48,2.36,2.4,3110656,0
+LAC.US,D,20240920,000000,2.36,2.385,2.29,2.29,2636224,0
+LAC.US,D,20240923,000000,2.33,2.38,2.2849,2.31,2642401,0
+LAC.US,D,20240924,000000,2.4,2.51,2.37,2.46,4669812,0
+LAC.US,D,20240925,000000,2.46,2.485,2.41,2.41,2656414,0
+LAC.US,D,20240926,000000,2.49,2.72,2.48,2.72,6079846,0
+LAC.US,D,20240927,000000,2.75,2.805,2.63,2.66,4070100,0
+LAC.US,D,20240930,000000,2.76,2.83,2.64,2.7,4139622,0
+LAC.US,D,20241001,000000,2.7,2.76,2.53,2.57,3926880,0
+LAC.US,D,20241002,000000,2.55,2.67,2.5,2.59,3474751,0
+LAC.US,D,20241003,000000,2.57,2.58,2.47,2.52,3468772,0
+LAC.US,D,20241004,000000,2.63,2.7097,2.56,2.7,6620019,0
+LAC.US,D,20241007,000000,2.86,3.07,2.78,2.94,12999764,0
+LAC.US,D,20241008,000000,2.98,2.98,2.64,2.71,9005051,0
+LAC.US,D,20241009,000000,2.8,2.82,2.67,2.69,6534922,0
+LAC.US,D,20241010,000000,2.7,2.71,2.62,2.67,3544169,0
+LAC.US,D,20241011,000000,2.67,2.94,2.67,2.9,7554809,0
+LAC.US,D,20241014,000000,2.88,2.88,2.72,2.81,5957964,0
+LAC.US,D,20241015,000000,2.8,2.82,2.66,2.67,4468723,0
+LAC.US,D,20241016,000000,3.12,3.418,2.81,3.29,41821135,0
+LAC.US,D,20241017,000000,3.58,3.66,3.075,3.24,32086716,0
+LAC.US,D,20241018,000000,3.28,3.33,3.05,3.14,14941494,0
+LAC.US,D,20241021,000000,3.12,3.14,2.89,3.01,13062322,0
+LAC.US,D,20241022,000000,2.99,3.36,2.97,3.33,15674983,0
+LAC.US,D,20241023,000000,3.29,3.32,3.1,3.18,10173901,0
+LAC.US,D,20241024,000000,3.23,3.52,3.23,3.41,13085772,0
+LAC.US,D,20241025,000000,3.45,3.72,3.43,3.68,14797119,0
+LAC.US,D,20241028,000000,3.79,4.25,3.675,4.14,24171853,0
+LAC.US,D,20241029,000000,4.54,5.2,4.25,4.51,45506508,0
+LAC.US,D,20241030,000000,4.5,4.515,4.04,4.11,16756277,0
+LAC.US,D,20241031,000000,4.06,4.26,3.9,4.08,9851752,0
+LAC.US,D,20241101,000000,4.23,4.49,4.1405,4.27,12087432,0
+LAC.US,D,20241104,000000,4.18,4.41,4.015,4.2,9604644,0
+LAC.US,D,20241105,000000,4.23,4.28,4.05,4.17,7844687,0
+LAC.US,D,20241106,000000,4,4.12,3.75,3.95,13588910,0
+LAC.US,D,20241107,000000,3.96,4.29,3.9,4.09,8397840,0
+LAC.US,D,20241108,000000,4.06,4.06,3.76,3.92,9666354,0
+LAC.US,D,20241111,000000,3.88,4.23,3.73,4.23,12171095,0
+LAC.US,D,20241112,000000,4.22,4.45,4.05,4.09,10686424,0
+LAC.US,D,20241113,000000,4.2,4.5,4.175,4.22,13585775,0
+LAC.US,D,20241114,000000,4.24,4.29,3.84,3.87,9702133,0
+LAC.US,D,20241115,000000,3.91,3.94,3.61,3.72,8528309,0
+LAC.US,D,20241118,000000,3.74,3.77,3.59,3.62,5167854,0
+LAC.US,D,20241119,000000,3.6,3.81,3.56,3.74,5279888,0
+LAC.US,D,20241120,000000,3.73,3.75,3.58,3.65,4180922,0
+LAC.US,D,20241121,000000,3.66,3.94,3.65,3.88,6410539,0
+LAC.US,D,20241122,000000,3.82,4,3.78,3.97,4864195,0
+LAC.US,D,20241125,000000,4.02,4.15,3.91,4.04,5851968,0
+LAC.US,D,20241126,000000,3.99,4,3.83,3.9,4699461,0
+LAC.US,D,20241127,000000,3.91,4.1,3.905,3.95,5287575,0
+LAC.US,D,20241129,000000,3.99,4.16,3.96,3.99,4551841,0
+LAC.US,D,20241202,000000,4,4.03,3.85,3.95,4455320,0
+LAC.US,D,20241203,000000,3.95,4.01,3.87,3.88,3883065,0
+LAC.US,D,20241204,000000,3.89,3.91,3.61,3.67,8902742,0
+LAC.US,D,20241205,000000,3.69,3.72,3.5,3.53,6299642,0
+LAC.US,D,20241206,000000,3.58,3.64,3.435,3.48,4662077,0
+LAC.US,D,20241209,000000,3.56,3.755,3.56,3.62,5645222,0
+LAC.US,D,20241210,000000,3.58,3.65,3.51,3.58,3959841,0
+LAC.US,D,20241211,000000,3.61,3.63,3.36,3.37,4977425,0
+LAC.US,D,20241212,000000,3.32,3.4,3.2,3.32,5131744,0
+LAC.US,D,20241213,000000,3.31,3.315,3.16,3.25,3992539,0
+LAC.US,D,20241216,000000,3.25,3.29,3.2,3.24,3538782,0
+LAC.US,D,20241217,000000,3.205,3.25,3.11,3.13,4237490,0
+LAC.US,D,20241218,000000,3.12,3.145,2.9,2.93,6793506,0
+LAC.US,D,20241219,000000,2.99,3.06,2.9,2.94,4418396,0
+LAC.US,D,20241220,000000,2.89,3.0599,2.88,2.97,4486946,0
+LAC.US,D,20241223,000000,3.01,3.23,2.9669,3.17,8092869,0
+LAC.US,D,20241224,000000,3.17,3.29,3.13,3.16,3331414,0
+LAC.US,D,20241226,000000,3.155,3.19,3.08,3.16,3186075,0
+LAC.US,D,20241227,000000,3.15,3.2585,3.05,3.09,5652125,0
+LAC.US,D,20241230,000000,3.02,3.049,2.92,3,4481618,0
+LAC.US,D,20241231,000000,3.01,3.1,2.96,2.97,3978862,0
+LAC.US,D,20250102,000000,3,3.17,3,3.06,4023183,0
+LAC.US,D,20250103,000000,3.065,3.2,3.04,3.17,4203593,0
+LAC.US,D,20250106,000000,3.23,3.495,3.23,3.41,7098879,0
+LAC.US,D,20250107,000000,3.55,3.6,3.38,3.43,6322956,0
+LAC.US,D,20250108,000000,3.36,3.39,3.2138,3.29,4401095,0
+LAC.US,D,20250110,000000,3.24,3.25,3.035,3.14,4671874,0
+LAC.US,D,20250113,000000,3.095,3.21,3.04,3.2,4246689,0
+LAC.US,D,20250114,000000,3.272,3.375,3.17,3.28,4200806,0
+LAC.US,D,20250115,000000,3.325,3.4288,3.27,3.39,5047606,0
+LAC.US,D,20250116,000000,3.41,3.485,3.325,3.44,4149714,0
+LAC.US,D,20250117,000000,3.43,3.54,3.42,3.49,4968978,0
+LAC.US,D,20250121,000000,3.51,3.54,3.11,3.2,8958774,0
+LAC.US,D,20250122,000000,3.22,3.26,3.08,3.11,4734476,0
+LAC.US,D,20250123,000000,3.11,3.22,3.045,3.18,4699875,0
+LAC.US,D,20250124,000000,3.17,3.32,3.13,3.15,6735157,0
+LAC.US,D,20250127,000000,3.1,3.11,2.99,3.07,4972024,0
+LAC.US,D,20250128,000000,3.08,3.08,2.98,3.05,3798260,0
+LAC.US,D,20250129,000000,3.03,3.055,2.9,2.97,6798343,0
+LAC.US,D,20250130,000000,3.02,3.11,2.99,3.02,3892464,0
+LAC.US,D,20250131,000000,3.03,3.12,2.95,3,4415113,0
+LAC.US,D,20250203,000000,2.88,2.945,2.82,2.87,4874413,0
+LAC.US,D,20250204,000000,2.905,3.09,2.88,3.06,4576484,0
+LAC.US,D,20250205,000000,3.0788,3.12,3.041,3.1,3194408,0
+LAC.US,D,20250206,000000,3.12,3.1889,3.04,3.07,5000527,0
+LAC.US,D,20250207,000000,3.07,3.1,3.0017,3.03,3170766,0
+LAC.US,D,20250210,000000,3.05,3.08,2.95,2.97,3937017,0
+LAC.US,D,20250211,000000,2.92,2.94,2.83,2.9,4837350,0
+LAC.US,D,20250212,000000,2.88,3.08,2.87,3.03,5709194,0
+LAC.US,D,20250213,000000,3.07,3.15,3.04,3.13,3776747,0
+LAC.US,D,20250214,000000,3.12,3.12,2.96,3,5171309,0
+LAC.US,D,20250218,000000,3.03,3.125,3.01,3.07,5001143,0
+LAC.US,D,20250219,000000,3.06,3.11,3.01,3.08,3902624,0
+LAC.US,D,20250220,000000,3.06,3.1,2.99,3.05,2952357,0
+LAC.US,D,20250221,000000,3.05,3.08,2.91,2.96,4985854,0
+LAC.US,D,20250224,000000,2.96,2.96,2.8,2.87,4572882,0
+LAC.US,D,20250225,000000,2.845,2.86,2.72,2.76,4200515,0
+LAC.US,D,20250226,000000,2.84,2.92,2.8,2.81,3843266,0
+LAC.US,D,20250227,000000,2.81,2.86,2.73,2.74,2996205,0
+LAC.US,D,20250228,000000,2.71,2.72,2.62,2.65,4281583,0
+LAC.US,D,20250303,000000,2.69,2.76,2.5,2.52,4177460,0
+LAC.US,D,20250304,000000,2.5,2.64,2.38,2.56,6321074,0
+LAC.US,D,20250305,000000,2.63,2.87,2.6045,2.84,5856110,0
+LAC.US,D,20250306,000000,2.86,3.16,2.85,3.05,10443200,0
+LAC.US,D,20250307,000000,3.03,3.21,2.94,3.09,5897405,0
+LAC.US,D,20250310,000000,3.04,3.07,2.82,2.87,5839928,0
+LAC.US,D,20250311,000000,2.91,2.97,2.79,2.94,5527099,0
+LAC.US,D,20250312,000000,2.98,3,2.88,2.89,4412190,0
+LAC.US,D,20250313,000000,2.9,2.92,2.73,2.79,3093623,0
+LAC.US,D,20250314,000000,2.83,2.92,2.805,2.9,2704402,0
+LAC.US,D,20250317,000000,2.91,3.03,2.9,3.02,2939511,0
+LAC.US,D,20250318,000000,3.02,3.07,2.9693,3.03,3985979,0
+LAC.US,D,20250319,000000,3.05,3.08,2.99,3.03,3953747,0
+LAC.US,D,20250320,000000,2.99,3.065,2.95,2.96,2707350,0
+LAC.US,D,20250321,000000,3.02,3.04,2.92,3.01,5420030,0
+LAC.US,D,20250324,000000,3.05,3.095,2.96,2.97,3838976,0
+LAC.US,D,20250325,000000,2.99,2.99,2.88,2.94,3040749,0
+LAC.US,D,20250326,000000,2.9488,2.96,2.82,2.85,3172834,0
+LAC.US,D,20250327,000000,2.86,2.91,2.81,2.87,2708143,0
+LAC.US,D,20250328,000000,2.82,2.84,2.685,2.7,4198924,0
+LAC.US,D,20250331,000000,2.62,2.745,2.6,2.71,4115152,0
+LAC.US,D,20250401,000000,2.715,2.79,2.655,2.76,3435631,0
+LAC.US,D,20250402,000000,2.77,2.86,2.71,2.76,4309281,0
+LAC.US,D,20250403,000000,2.67,2.8072,2.61,2.7,4260048,0
+LAC.US,D,20250404,000000,2.6,2.62,2.43,2.56,5784853,0
+LAC.US,D,20250407,000000,2.42,2.69,2.4,2.62,4762543,0
+LAC.US,D,20250408,000000,2.7,2.75,2.31,2.34,6097197,0
+LAC.US,D,20250409,000000,2.37,2.75,2.335,2.72,7694605,0
+LAC.US,D,20250410,000000,2.7,2.7,2.46,2.53,4228505,0
+LAC.US,D,20250411,000000,2.57,2.7188,2.52,2.7,3869466,0
+LAC.US,D,20250414,000000,2.77,2.83,2.7,2.72,4181992,0
+LAC.US,D,20250415,000000,2.7487,2.755,2.6,2.63,2677016,0
+LAC.US,D,20250416,000000,2.605,2.74,2.595,2.7,4044032,0
+LAC.US,D,20250417,000000,2.71,2.75,2.625,2.68,2883468,0
+LAC.US,D,20250421,000000,2.67,2.7,2.62,2.68,3003571,0
+LAC.US,D,20250422,000000,2.71,2.78,2.68,2.7,3641486,0
+LAC.US,D,20250423,000000,2.76,2.83,2.7,2.76,4729834,0
+LAC.US,D,20250424,000000,2.79,2.97,2.775,2.96,5467212,0
+LAC.US,D,20250425,000000,2.96,2.9787,2.82,2.9,4613231,0
+LAC.US,D,20250428,000000,2.905,2.98,2.8,2.82,3311914,0
+LAC.US,D,20250429,000000,2.81,2.92,2.8,2.91,2772087,0
+LAC.US,D,20250430,000000,2.87,2.9,2.775,2.87,5191510,0
+LAC.US,D,20250501,000000,2.89,3.03,2.89,2.91,4164263,0
+LAC.US,D,20250502,000000,2.93,2.99,2.9,2.93,2501326,0
+LAC.US,D,20250505,000000,2.9289,2.99,2.885,2.94,2191692,0
+LAC.US,D,20250506,000000,2.93,3.04,2.92,3.02,3477947,0
+LAC.US,D,20250507,000000,3.04,3.1695,3.02,3.07,5088826,0
+LAC.US,D,20250508,000000,3.1,3.17,3.05,3.14,4712726,0
+LAC.US,D,20250509,000000,3.1593,3.26,3.12,3.16,3841924,0
+LAC.US,D,20250512,000000,3.28,3.31,3.12,3.15,5259104,0
+LAC.US,D,20250513,000000,3.17,3.175,3,3.04,4909242,0
+LAC.US,D,20250514,000000,3.06,3.11,3.02,3.08,4899236,0
+LAC.US,D,20250515,000000,3.04,3.19,3.02,3.16,6330323,0
+LAC.US,D,20250516,000000,3,3.03,2.81,2.82,10698449,0
+LAC.US,D,20250519,000000,2.845,2.87,2.76,2.84,3271228,0
+LAC.US,D,20250520,000000,2.91,2.91,2.785,2.81,4132808,0
+LAC.US,D,20250521,000000,2.775,2.865,2.73,2.74,3609547,0
+LAC.US,D,20250522,000000,2.72,2.86,2.66,2.83,4997892,0
+LAC.US,D,20250523,000000,2.79,2.86,2.77,2.84,4716403,0
+LAC.US,D,20250527,000000,2.87,2.88,2.72,2.76,5437333,0
+LAC.US,D,20250528,000000,2.75,2.8,2.72,2.78,3431800,0
+LAC.US,D,20250529,000000,2.7897,2.8129,2.73,2.75,3708068,0
+LAC.US,D,20250530,000000,2.722,2.74,2.62,2.66,4306255,0
+LAC.US,D,20250602,000000,2.71,2.716,2.61,2.65,3292955,0
+LAC.US,D,20250603,000000,2.64,2.665,2.59,2.64,3287356,0
+LAC.US,D,20250604,000000,2.66,2.785,2.65,2.71,4503154,0
+LAC.US,D,20250605,000000,2.72,2.76,2.67,2.7,3207153,0
+LAC.US,D,20250606,000000,2.72,2.72,2.66,2.7,2600861,0
+LAC.US,D,20250609,000000,2.7,2.79,2.695,2.77,4749160,0
+LAC.US,D,20250610,000000,2.78,2.81,2.73,2.76,3473821,0
+LAC.US,D,20250611,000000,2.77,2.89,2.72,2.76,6097987,0
+LAC.US,D,20250612,000000,2.72,2.73,2.6,2.63,5045262,0
+LAC.US,D,20250613,000000,2.6,2.68,2.5608,2.65,3748950,0
+LAC.US,D,20250616,000000,2.67,2.71,2.62,2.67,3217234,0
+LAC.US,D,20250617,000000,2.64,2.665,2.62,2.62,3393743,0
+LAC.US,D,20250618,000000,2.615,2.68,2.5901,2.65,4158871,0
+LAC.US,D,20250620,000000,2.66,2.67,2.53,2.53,5108986,0
+LAC.US,D,20250623,000000,2.52,2.58,2.47,2.56,3712429,0
+LAC.US,D,20250624,000000,2.56,2.645,2.56,2.59,3630792,0
+LAC.US,D,20250625,000000,2.58,2.62,2.52,2.6,4437110,0
+LAC.US,D,20250626,000000,2.64,2.78,2.61,2.77,9192982,0
+LAC.US,D,20250627,000000,2.75,2.82,2.71,2.77,7053493,0
+LAC.US,D,20250630,000000,2.79,2.79,2.67,2.68,3334232,0
+LAC.US,D,20250701,000000,2.67,2.69,2.64,2.65,2916753,0
+LAC.US,D,20250702,000000,2.68,2.74,2.66,2.71,5934240,0
+LAC.US,D,20250703,000000,2.7,2.73,2.64,2.66,2687498,0
+LAC.US,D,20250707,000000,2.65,2.65,2.54,2.61,5126480,0
+LAC.US,D,20250708,000000,2.62,2.78,2.6111,2.74,7660587,0
+LAC.US,D,20250709,000000,2.74,2.75,2.61,2.65,3667582,0
+LAC.US,D,20250710,000000,2.675,2.91,2.65,2.85,15103420,0
+LAC.US,D,20250711,000000,2.85,2.91,2.805,2.85,6855436,0
+LAC.US,D,20250714,000000,2.85,2.98,2.83,2.86,8441648,0
+LAC.US,D,20250715,000000,2.87,2.92,2.82,2.87,4942935,0
+LAC.US,D,20250716,000000,2.89,3.185,2.8788,3.06,20778381,0
+LAC.US,D,20250717,000000,3.2,3.46,3.07,3.33,29477645,0
+LAC.US,D,20250718,000000,3.39,3.43,3.16,3.28,16068499,0
+LAC.US,D,20250721,000000,3.34,3.37,3.11,3.12,12341904,0
+LAC.US,D,20250722,000000,3.16,3.39,3.145,3.36,14653762,0
+LAC.US,D,20250723,000000,3.34,3.35,3.18,3.28,9013232,0
+LAC.US,D,20250724,000000,3.35,3.44,3.19,3.2,9159905,0
+LAC.US,D,20250725,000000,3.23,3.23,3.02,3.05,7687266,0
+LAC.US,D,20250728,000000,3.06,3.06,2.8,2.83,12277949,0
+LAC.US,D,20250729,000000,2.83,2.83,2.6335,2.64,10371155,0
+LAC.US,D,20250730,000000,2.66,2.67,2.53,2.55,8585652,0
+LAC.US,D,20250731,000000,2.58,2.59,2.5,2.57,7227821,0
+LAC.US,D,20250801,000000,2.54,2.56,2.47,2.55,6275366,0
+LAC.US,D,20250804,000000,2.59,2.68,2.565,2.65,6791424,0
+LAC.US,D,20250805,000000,2.675,2.675,2.54,2.63,5287738,0
+LAC.US,D,20250806,000000,2.63,2.6599,2.53,2.56,5811614,0
+LAC.US,D,20250807,000000,2.629,2.8,2.62,2.73,10358720,0
+LAC.US,D,20250808,000000,2.77,2.8275,2.73,2.79,6415828,0
+LAC.US,D,20250811,000000,3.065,3.19,2.99,3.05,18323334,0
+LAC.US,D,20250812,000000,3.04,3.04,2.8,2.85,11070812,0
+LAC.US,D,20250813,000000,2.91,2.99,2.8301,2.95,10644815,0
+LAC.US,D,20250814,000000,2.83,2.96,2.734,2.86,10567289,0
+LAC.US,D,20250815,000000,2.89,2.98,2.8603,2.9,6189236,0
+LAC.US,D,20250818,000000,2.89,2.97,2.84,2.93,7184497,0
+LAC.US,D,20250819,000000,2.91,2.92,2.77,2.81,6339120,0
+LAC.US,D,20250820,000000,2.77,2.785,2.66,2.73,5959899,0
+LAC.US,D,20250821,000000,2.7002,2.77,2.69,2.75,3507775,0
+LAC.US,D,20250822,000000,2.76,2.8299,2.73,2.79,4665537,0
+LAC.US,D,20250825,000000,2.765,2.93,2.73,2.83,6488666,0
+LAC.US,D,20250826,000000,2.84,2.9199,2.81,2.88,4194943,0
+LAC.US,D,20250827,000000,2.86,3.02,2.83,2.98,11103583,0
+LAC.US,D,20250828,000000,2.98,3.03,2.93,2.97,3794835,0
+LAC.US,D,20250829,000000,2.98,3.04,2.93,2.99,5452148,0
+LAC.US,D,20250902,000000,2.92,2.92,2.77,2.83,5702001,0
+LAC.US,D,20250903,000000,2.84,2.9299,2.82,2.86,3976153,0
+LAC.US,D,20250904,000000,2.83,2.84,2.74,2.79,4675214,0
+LAC.US,D,20250905,000000,2.85,2.94,2.81,2.89,5932830,0
+LAC.US,D,20250908,000000,2.89,3.02,2.85,2.97,8082877,0
+LAC.US,D,20250909,000000,2.88,2.9,2.82,2.84,7499022,0
+LAC.US,D,20250910,000000,2.85,2.8799,2.78,2.8,4679065,0
+LAC.US,D,20250911,000000,2.81,2.87,2.76,2.84,4341151,0
+LAC.US,D,20250912,000000,2.8449,2.87,2.79,2.86,3695153,0
+LAC.US,D,20250915,000000,2.91,3.2,2.885,3.2,13210449,0
+LAC.US,D,20250916,000000,3.17,3.28,3.14,3.22,8223847,0
+LAC.US,D,20250917,000000,3.2,3.32,3.15,3.26,7301714,0
+LAC.US,D,20250918,000000,3.285,3.285,3.14,3.22,6077078,0
+LAC.US,D,20250919,000000,3.24,3.3,3.225,3.25,9019607,0
+LAC.US,D,20250922,000000,3.24,3.3,3.16,3.3,4978406,0
+LAC.US,D,20250923,000000,3.13,3.23,2.96,3.07,61995572,0
+LAC.US,D,20250924,000000,5.055,6.3,4.98,6.01,289496390,0
+LAC.US,D,20250925,000000,6.78,7.53,6.37,7.37,212855469,0
+LAC.US,D,20250926,000000,7.14,7.48,6.26,6.33,85062045,0
+LAC.US,D,20250929,000000,6.15,6.38,5.51,5.74,48684822,0
+LAC.US,D,20250930,000000,5.65,5.81,5.23,5.71,77951181,0
+LAC.US,D,20251001,000000,7.47,7.55,6.58,7.04,215964639,0
+LAC.US,D,20251002,000000,6.72,7.18,6.63,6.86,76336837,0
+LAC.US,D,20251003,000000,6.97,9.33,6.91,9.04,191312891,0
+LAC.US,D,20251006,000000,9.47,9.48,8.44,8.45,89786855,0
+LAC.US,D,20251007,000000,8.59,9.4,7.97,8.27,78123552,0
+LAC.US,D,20251008,000000,8.29,8.92,7.81,7.87,65044600,0
+LAC.US,D,20251009,000000,8.19,8.43,7.87,8.04,53637740,0
+LAC.US,D,20251010,000000,8.1,8.6,7.49,7.49,79708677,0
+LAC.US,D,20251013,000000,7.77,8.71,7.72,8.43,88109857,0
+LAC.US,D,20251014,000000,8.1,10.11,7.67,10.05,134855337,0
+LAC.US,D,20251015,000000,10.31,10.52,9.1,9.44,90400660,0
+LAC.US,D,20251016,000000,8.92,9.02,7.32,7.39,97381668,0
+LAC.US,D,20251017,000000,7.055,7.22,6.64,6.79,51408446,0
+LAC.US,D,20251020,000000,7.13,7.17,6.8,6.98,30129671,0
+LAC.US,D,20251021,000000,7.03,7.25,6.65,6.94,37057217,0
+LAC.US,D,20251022,000000,6.61,6.83,6.37,6.69,30465322,0
+LAC.US,D,20251023,000000,6.8,6.85,6.46,6.48,16625650,0
+LAC.US,D,20251024,000000,6.62,7,6.55,6.72,24768573,0
+LAC.US,D,20251027,000000,6.53,6.53,5.92,6.01,32440286,0
+LAC.US,D,20251028,000000,5.89,6.05,5.72,5.8,24981777,0
+LAC.US,D,20251029,000000,5.83,5.92,5.68,5.75,16243888,0
+LAC.US,D,20251030,000000,5.87,6.019,5.5244,5.62,21138565,0
+LAC.US,D,20251031,000000,5.6,5.62,5.39,5.5,16069030,0
+LAC.US,D,20251103,000000,5.385,5.44,5.07,5.09,19904275,0
+LAC.US,D,20251104,000000,4.9,4.97,4.58,4.62,27094768,0
+LAC.US,D,20251105,000000,4.59,4.735,4.47,4.61,17204046,0
+LAC.US,D,20251106,000000,4.93,5,4.54,4.55,21078969,0
+LAC.US,D,20251107,000000,4.44,4.93,4.4,4.88,22096487,0
+LAC.US,D,20251110,000000,5.04,5.125,4.85,5.1,21154369,0
+LAC.US,D,20251111,000000,5.02,5.065,4.88,4.94,10495666,0
+LAC.US,D,20251112,000000,4.99,5.11,4.76,4.87,12426909,0
+LAC.US,D,20251113,000000,4.86,5.18,4.55,4.6,16615115,0
+LAC.US,D,20251114,000000,4.4,4.6,4.3311,4.46,12752325,0
+LAC.US,D,20251117,000000,4.62,5.065,4.6,4.77,28196950,0
+LAC.US,D,20251118,000000,4.6,5.068,4.5409,4.99,16237299,0
+LAC.US,D,20251119,000000,5.14,5.425,5.04,5.12,24700488,0
+LAC.US,D,20251120,000000,5.32,5.39,4.7432,4.79,21078734,0
+LAC.US,D,20251121,000000,4.75,4.81,4.495,4.74,16907502,0
+LAC.US,D,20251124,000000,4.74,4.89,4.67,4.87,9666567,0
+LAC.US,D,20251125,000000,4.94,5.105,4.78,5.03,11527994,0
+LAC.US,D,20251126,000000,5.15,5.32,5.13,5.26,15404707,0
+LAC.US,D,20251128,000000,5.3,5.63,5.25,5.63,19287916,0
+LAC.US,D,20251201,000000,5.485,5.5399,5.21,5.33,14728942,0
+LAC.US,D,20251202,000000,5.39,5.445,5.24,5.4,14255082,0
+LAC.US,D,20251203,000000,5.35,5.38,5.12,5.25,10018379,0
+LAC.US,D,20251204,000000,5.23,5.49,5.13,5.44,13119875,0
+LAC.US,D,20251205,000000,5.5,5.61,5.295,5.33,12219921,0
+LAC.US,D,20251208,000000,5.4,5.57,5.19,5.31,12074197,0
+LAC.US,D,20251209,000000,5.26,5.41,5.1,5.27,8927085,0
+LAC.US,D,20251210,000000,5.28,5.32,5.01,5.14,11377445,0
+LAC.US,D,20251211,000000,5.11,5.345,5.01,5.33,8454144,0
+LAC.US,D,20251212,000000,5.36,5.4,4.98,5.12,11073042,0
+LAC.US,D,20251215,000000,5.1,5.18,4.8,4.82,13320628,0
+LAC.US,D,20251216,000000,4.77,5.0389,4.77,4.78,8979568,0
+LAC.US,D,20251217,000000,4.865,5.15,4.58,4.61,13692296,0
+LAC.US,D,20251218,000000,4.64,4.7424,4.46,4.52,12888548,0
+LAC.US,D,20251219,000000,4.58,4.85,4.58,4.75,20937779,0
+LAC.US,D,20251222,000000,4.87,5.1,4.82,4.88,10832467,0
+LAC.US,D,20251223,000000,4.91,5.0087,4.75,4.77,8764842,0
+LAC.US,D,20251224,000000,4.79,4.86,4.68,4.86,5401159,0
+LAC.US,D,20251226,000000,4.915,4.93,4.68,4.69,7925568,0
+LAC.US,D,20251229,000000,4.56,4.64,4.49,4.52,10169052,0
+LAC.US,D,20251230,000000,4.545,4.58,4.39,4.41,11077091,0
+LAC.US,D,20251231,000000,4.395,4.43,4.32,4.36,9818012,0
+LAC.US,D,20260102,000000,4.45,4.77,4.4,4.77,11987446,0
+LAC.US,D,20260105,000000,4.875,5.2788,4.8,5.21,16811514,0
+LAC.US,D,20260106,000000,5.28,5.545,5.245,5.45,20624747,0
+LAC.US,D,20260107,000000,5.5,5.69,5.41,5.59,19323328,0
+LAC.US,D,20260108,000000,5.51,5.65,5.38,5.52,11613512,0
+LAC.US,D,20260109,000000,5.61,5.65,5.31,5.39,9885661,0
+LAC.US,D,20260112,000000,5.64,5.97,5.49,5.76,27195724,0
+LAC.US,D,20260113,000000,6,6,5.64,5.84,18100894,0
+LAC.US,D,20260114,000000,5.8,6.155,5.62,6.06,23934040,0
+LAC.US,D,20260115,000000,5.97,5.9974,5.76,5.87,14315354,0
+LAC.US,D,20260116,000000,5.77,5.985,5.43,5.96,22581757,0
+LAC.US,D,20260120,000000,5.89,6.07,5.6415,5.78,17934153,0
+LAC.US,D,20260121,000000,5.92,6.08,5.46,5.67,16646846,0
+LAC.US,D,20260122,000000,5.78,6.22,5.75,6.13,25524117,0
+LAC.US,D,20260123,000000,6.47,6.685,6.14,6.44,40610908,0
+LAC.US,D,20260126,000000,6.88,6.96,5.9,5.99,34117194,0
+LAC.US,D,20260127,000000,5.89,6.3,5.8,6.28,17604677,0
+LAC.US,D,20260128,000000,6.42,6.44,5.85,6.01,20175773,0
+LAC.US,D,20260129,000000,5.87,5.95,5.28,5.43,19367909,0
+LAC.US,D,20260130,000000,5.22,5.2885,4.85,4.87,17628534,0
+LAC.US,D,20260202,000000,4.95,5.12,4.71,4.76,15995162,0
+LAC.US,D,20260203,000000,5.0098,5.17,4.82,5.17,18732558,0
+LAC.US,D,20260204,000000,5.23,5.25,4.66,4.83,15222813,0
+LAC.US,D,20260205,000000,4.64,4.71,4.39,4.41,13498920,0
+LAC.US,D,20260206,000000,4.52,4.69,4.5,4.66,11242860,0
+LAC.US,D,20260209,000000,4.64,4.85,4.59,4.84,9292634,0
+LAC.US,D,20260210,000000,4.8,4.895,4.7199,4.74,6451979,0
+LAC.US,D,20260211,000000,4.83,4.93,4.62,4.76,7943251,0
+LAC.US,D,20260212,000000,4.75,4.78,4.45,4.54,9291520,0
+LAC.US,D,20260213,000000,4.54,4.7183,4.445,4.63,9816792,0
+LAC.US,D,20260217,000000,4.53,4.61,4.36,4.54,6928409,0
+LAC.US,D,20260218,000000,4.6,4.62,4.49,4.54,6092480,0
diff --git a/daily/us/nyse stocks/1/law.us.txt b/daily/us/nyse stocks/1/law.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fda16ee7784e7f3b65922f5e0804d1c2ebc27d14
--- /dev/null
+++ b/daily/us/nyse stocks/1/law.us.txt	
@@ -0,0 +1,1151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LAW.US,D,20210721,000000,45.26,45.55,40.15,41,4937560,0
+LAW.US,D,20210722,000000,40.5,44.78,39.945,43.33,675264,0
+LAW.US,D,20210723,000000,43.33,45.18,42.88,44.81,454531,0
+LAW.US,D,20210726,000000,44.5,44.5,40.3,41.26,353874,0
+LAW.US,D,20210727,000000,41,41.59,39.99,40.87,583647,0
+LAW.US,D,20210728,000000,41.34,41.49,39.55,40.5,257983,0
+LAW.US,D,20210729,000000,40.5,43.09,40.2235,42.69,120035,0
+LAW.US,D,20210730,000000,42.1,43.25,41,41.33,231426,0
+LAW.US,D,20210802,000000,41.44,42.21,41.32,42.18,70665,0
+LAW.US,D,20210803,000000,42.3,43.32,41.57,43.16,263095,0
+LAW.US,D,20210804,000000,42.78,43.42,41.86,43.22,153819,0
+LAW.US,D,20210805,000000,43.21,47.09,43.01,45.75,289553,0
+LAW.US,D,20210806,000000,45.96,47.13,40.51,41.57,318053,0
+LAW.US,D,20210809,000000,42.01,47.43,41.9,45.87,459645,0
+LAW.US,D,20210810,000000,45.5,48.41,45.255,46.95,193099,0
+LAW.US,D,20210811,000000,46.87,48.3001,46.495,47.86,220279,0
+LAW.US,D,20210812,000000,47.6,50.7,46.76,48.55,255991,0
+LAW.US,D,20210813,000000,48.7,52.31,48.7,51.99,131988,0
+LAW.US,D,20210816,000000,52.38,58.29,52.38,56.32,231931,0
+LAW.US,D,20210817,000000,55.53,56.78,49.02,50.33,128829,0
+LAW.US,D,20210818,000000,50.06,52.9128,49.96,50.54,112038,0
+LAW.US,D,20210819,000000,50.34,54.88,50.025,54.16,141965,0
+LAW.US,D,20210820,000000,54.26,55.44,53.52,53.87,172713,0
+LAW.US,D,20210823,000000,54.14,55.33,53.16,55.1,196299,0
+LAW.US,D,20210824,000000,54.97,57.33,54.3201,56.52,177537,0
+LAW.US,D,20210825,000000,55.94,55.94,52.155,53.45,129137,0
+LAW.US,D,20210826,000000,53.07,56.31,53,54.99,91014,0
+LAW.US,D,20210827,000000,55.3,55.37,53.85,54.59,83623,0
+LAW.US,D,20210830,000000,54.9,55.1,49.29,50.5,229173,0
+LAW.US,D,20210831,000000,51.96,53.97,51.11,51.75,149921,0
+LAW.US,D,20210901,000000,52.3,55.1381,51.8,54.38,262821,0
+LAW.US,D,20210902,000000,54.83,60.785,54.5201,58.42,558459,0
+LAW.US,D,20210903,000000,60.66,60.66,54.5,59.55,427539,0
+LAW.US,D,20210907,000000,60.5,69.41,60.0001,65.8,530345,0
+LAW.US,D,20210908,000000,66.01,66.55,59.21,65.88,360404,0
+LAW.US,D,20210909,000000,65.49,66.06,64.17,64.35,153289,0
+LAW.US,D,20210910,000000,64.74,68,64.61,65.67,167608,0
+LAW.US,D,20210913,000000,62.88,62.96,52.32,57.46,864936,0
+LAW.US,D,20210914,000000,57.46,59.6599,51.27,53.23,704795,0
+LAW.US,D,20210915,000000,53.38,56.3625,52.25,53.9,2609672,0
+LAW.US,D,20210916,000000,53.9,56.67,53.79,54.97,829112,0
+LAW.US,D,20210917,000000,55.37,56.84,50.12,50.51,2154002,0
+LAW.US,D,20210920,000000,49.5,49.79,47.81,49.45,487349,0
+LAW.US,D,20210921,000000,50.16,50.5891,48.12,49.49,806578,0
+LAW.US,D,20210922,000000,50.03,50.99,48.68,49.25,422172,0
+LAW.US,D,20210923,000000,49.5,51.4276,49,51.08,277059,0
+LAW.US,D,20210924,000000,51.5,51.87,47.92,48,518781,0
+LAW.US,D,20210927,000000,47.85,49.63,46,49.63,395335,0
+LAW.US,D,20210928,000000,49.11,49.91,47.84,47.94,531736,0
+LAW.US,D,20210929,000000,47.56,49.29,47.43,48.31,261556,0
+LAW.US,D,20210930,000000,48.95,49.4524,47.84,47.94,187508,0
+LAW.US,D,20211001,000000,47.88,49.02,46.93,48.9,318977,0
+LAW.US,D,20211004,000000,48.12,48.9,43.01,44.51,753300,0
+LAW.US,D,20211005,000000,44.29,46.45,44.29,45.32,329130,0
+LAW.US,D,20211006,000000,44.81,45.62,44.24,45.45,158056,0
+LAW.US,D,20211007,000000,46.06,47.26,46.06,46.86,155121,0
+LAW.US,D,20211008,000000,47,48,46.365,47.37,443614,0
+LAW.US,D,20211011,000000,47.23,47.81,46.26,46.68,484356,0
+LAW.US,D,20211012,000000,46.48,47.06,45.62,46.6,317323,0
+LAW.US,D,20211013,000000,47.24,48.91,47,48.8,152180,0
+LAW.US,D,20211014,000000,49.97,50.14,48.7,49.08,163116,0
+LAW.US,D,20211015,000000,49.85,50.06,48.12,48.26,189084,0
+LAW.US,D,20211018,000000,48.39,49.34,47.65,48.08,105912,0
+LAW.US,D,20211019,000000,48.47,50.1218,48.29,49.31,132612,0
+LAW.US,D,20211020,000000,49.38,50.69,47.81,50.61,260494,0
+LAW.US,D,20211021,000000,50.27,50.27,47.61,48.68,197127,0
+LAW.US,D,20211022,000000,48.62,50.07,47.35,47.7,187427,0
+LAW.US,D,20211025,000000,48.66,51.32,47.79,50.3,216231,0
+LAW.US,D,20211026,000000,50.26,51,49.89,50.18,112354,0
+LAW.US,D,20211027,000000,49.47,51.2,49.47,50.52,193644,0
+LAW.US,D,20211028,000000,50.52,55.3,50.52,53.74,369318,0
+LAW.US,D,20211029,000000,53.68,57.48,53.36,57.35,277841,0
+LAW.US,D,20211101,000000,57.61,58.05,55.5,55.55,216468,0
+LAW.US,D,20211102,000000,55.5,56.09,54.33,55.99,143727,0
+LAW.US,D,20211103,000000,55.83,56.24,54.2,56.14,159026,0
+LAW.US,D,20211104,000000,55.8,57.8,55.63,57.47,149243,0
+LAW.US,D,20211105,000000,57.86,58.52,53.6573,54,432853,0
+LAW.US,D,20211108,000000,54.48,55.53,53.3,54.07,162035,0
+LAW.US,D,20211109,000000,54.08,55.8,53.13,54.19,231024,0
+LAW.US,D,20211110,000000,52.53,52.53,46,50.62,465328,0
+LAW.US,D,20211111,000000,51.03,51.8,47.91,48.15,368007,0
+LAW.US,D,20211112,000000,48.25,49.545,47.09,48.77,420947,0
+LAW.US,D,20211115,000000,49,51.81,47.4701,51.25,519103,0
+LAW.US,D,20211116,000000,51.48,52.46,49.99,52.25,417625,0
+LAW.US,D,20211117,000000,51.47,52.32,50.6,51.54,321297,0
+LAW.US,D,20211118,000000,51,52.27,47.33,47.37,401935,0
+LAW.US,D,20211119,000000,47.03,47.31,43.04,44.04,566013,0
+LAW.US,D,20211122,000000,43.9,44.23,39.83,39.97,650849,0
+LAW.US,D,20211123,000000,39.72,39.89,37.415,38.73,459609,0
+LAW.US,D,20211124,000000,38.22,39.76,37.82,39.56,241381,0
+LAW.US,D,20211126,000000,38.87,38.94,36.62,37.15,221425,0
+LAW.US,D,20211129,000000,38.5,38.5,37.16,37.27,241613,0
+LAW.US,D,20211130,000000,36.88,37.5,35.3413,36.7,234406,0
+LAW.US,D,20211201,000000,36.7,36.7,34.22,34.68,497744,0
+LAW.US,D,20211202,000000,34.72,36.745,34.06,36.43,212463,0
+LAW.US,D,20211203,000000,36.72,37,33.94,35.62,275444,0
+LAW.US,D,20211206,000000,35.3,35.91,33.0372,35.5,524470,0
+LAW.US,D,20211207,000000,36.58,38.9,36.25,38.07,354284,0
+LAW.US,D,20211208,000000,38.05,40.08,37.26,39.88,394728,0
+LAW.US,D,20211209,000000,39.35,40.06,38.41,38.82,376689,0
+LAW.US,D,20211210,000000,38.91,39.5,37.2,38.22,823810,0
+LAW.US,D,20211213,000000,37.87,38.27,36.27,37.51,629073,0
+LAW.US,D,20211214,000000,36.2,37.43,34.85,37.25,488183,0
+LAW.US,D,20211215,000000,37.15,37.24,35.11,36.95,1092065,0
+LAW.US,D,20211216,000000,36.94,37.07,33.93,34.73,537406,0
+LAW.US,D,20211217,000000,34.1,38.79,33.28,38.35,1305951,0
+LAW.US,D,20211220,000000,37.43,37.43,33.64,34.28,615695,0
+LAW.US,D,20211221,000000,34.9,36.58,34.41,35.75,434441,0
+LAW.US,D,20211222,000000,35.7,36.735,34.86,36.02,451015,0
+LAW.US,D,20211223,000000,36.4,36.57,35.2801,36.33,289761,0
+LAW.US,D,20211227,000000,36.39,37.89,35.73,36.94,197318,0
+LAW.US,D,20211228,000000,36.82,36.82,34.74,35.21,244171,0
+LAW.US,D,20211229,000000,34.85,36.55,34.62,35.6,257278,0
+LAW.US,D,20211230,000000,35.59,37.14,35.59,36.16,364430,0
+LAW.US,D,20211231,000000,36.47,36.91,35.66,35.75,248684,0
+LAW.US,D,20220103,000000,36.11,36.385,33.38,34.51,546815,0
+LAW.US,D,20220104,000000,33.85,34.34,29.95,31.75,724684,0
+LAW.US,D,20220105,000000,31.21,31.52,29,29.65,686198,0
+LAW.US,D,20220106,000000,30.37,31.26,29.24,29.94,778859,0
+LAW.US,D,20220107,000000,30.14,32.8,30.14,32.04,478643,0
+LAW.US,D,20220110,000000,31.43,32.93,30.6,32.82,485889,0
+LAW.US,D,20220111,000000,32.78,35.04,32.59,33.82,429252,0
+LAW.US,D,20220112,000000,33.82,33.98,32.14,32.22,200488,0
+LAW.US,D,20220113,000000,31.88,32.43,29.54,29.66,400322,0
+LAW.US,D,20220114,000000,29.01,30.45,28.42,29.65,661918,0
+LAW.US,D,20220118,000000,28.96,30.63,28.51,29.32,608516,0
+LAW.US,D,20220119,000000,29.63,31.27,29.63,30.14,603670,0
+LAW.US,D,20220120,000000,30.64,32.06,30.57,30.79,539786,0
+LAW.US,D,20220121,000000,30.61,31.145,28.32,28.38,360951,0
+LAW.US,D,20220124,000000,27.56,30.52,26.91,30.4,515465,0
+LAW.US,D,20220125,000000,29.78,30.91,28.93,29.64,397845,0
+LAW.US,D,20220126,000000,30.61,33.14,30.61,31.18,589698,0
+LAW.US,D,20220127,000000,31.74,32.47,29.08,29.32,302027,0
+LAW.US,D,20220128,000000,29.41,31.97,28.5,31.96,282835,0
+LAW.US,D,20220131,000000,32.16,34.51,31.72,34.32,514462,0
+LAW.US,D,20220201,000000,34.71,35.1,32.75,35.03,410233,0
+LAW.US,D,20220202,000000,35.39,35.49,32.34,33.21,316412,0
+LAW.US,D,20220203,000000,32.1,32.68,30.53,30.8,384882,0
+LAW.US,D,20220204,000000,30.62,34.43,30.475,34.14,292758,0
+LAW.US,D,20220207,000000,34.12,36.78,33.46,35.38,330025,0
+LAW.US,D,20220208,000000,34.86,37.55,34.7,37.1,364005,0
+LAW.US,D,20220209,000000,37.67,38.725,36.68,37.06,607466,0
+LAW.US,D,20220210,000000,36.21,40.02,35.69,38.94,443648,0
+LAW.US,D,20220211,000000,38.61,39.84,36.095,36.38,246212,0
+LAW.US,D,20220214,000000,36.31,39.08,35.6,37.65,301899,0
+LAW.US,D,20220215,000000,38.47,40.54,38.3045,40.49,504249,0
+LAW.US,D,20220216,000000,39.8,40.73,38.7639,40.63,200153,0
+LAW.US,D,20220217,000000,39.58,40.08,35.7,36,280581,0
+LAW.US,D,20220218,000000,36.17,36.68,31.975,32.67,1307807,0
+LAW.US,D,20220222,000000,31.75,34.48,31.56,32.26,547899,0
+LAW.US,D,20220223,000000,32.45,33.14,29.56,29.84,380780,0
+LAW.US,D,20220224,000000,28.92,33.05,28.15,32.6,452500,0
+LAW.US,D,20220225,000000,33.16,34.93,30.11,34.71,617987,0
+LAW.US,D,20220228,000000,34.51,38,34.46,37.78,579230,0
+LAW.US,D,20220301,000000,37.5,38.5,35.9,36.49,554994,0
+LAW.US,D,20220302,000000,36.414,37.26,34.95,36.84,262950,0
+LAW.US,D,20220303,000000,36.54,37.09,33.07,33.59,390671,0
+LAW.US,D,20220304,000000,33.4,34.38,32.05,33.13,345984,0
+LAW.US,D,20220307,000000,33.35,34.68,31.05,31.21,556251,0
+LAW.US,D,20220308,000000,31,32.7638,29.56,31.38,441330,0
+LAW.US,D,20220309,000000,32.69,34.14,31.99,33.71,287037,0
+LAW.US,D,20220310,000000,33.03,33.72,32.29,33.17,181824,0
+LAW.US,D,20220311,000000,33.2,33.39,27.605,28.16,744630,0
+LAW.US,D,20220314,000000,27.91,28.43,25.99,26.84,507119,0
+LAW.US,D,20220315,000000,26.93,28.71,26.68,28.19,277446,0
+LAW.US,D,20220316,000000,28.93,30.76,28.21,29.44,760952,0
+LAW.US,D,20220317,000000,29.17,30.58,28.73,30.24,1054640,0
+LAW.US,D,20220318,000000,30,31.82,29.92,30.24,1522781,0
+LAW.US,D,20220321,000000,29.59,30.53,29.59,30.02,571177,0
+LAW.US,D,20220322,000000,30.08,33.03,29.9103,32.44,367028,0
+LAW.US,D,20220323,000000,31.93,33.38,31.06,32.13,221631,0
+LAW.US,D,20220324,000000,32.34,33.9,31.23,33.5,589836,0
+LAW.US,D,20220325,000000,33.14,33.63,32.33,33,355369,0
+LAW.US,D,20220328,000000,33.03,33.94,31.785,32.97,305671,0
+LAW.US,D,20220329,000000,33.48,36.01,33.205,35.37,317463,0
+LAW.US,D,20220330,000000,34.97,36.16,34.3401,34.41,293727,0
+LAW.US,D,20220331,000000,34.34,34.99,33.87,33.97,252033,0
+LAW.US,D,20220401,000000,34.04,35.99,33.34,33.98,276019,0
+LAW.US,D,20220404,000000,34.34,36.52,34.34,36.36,312352,0
+LAW.US,D,20220405,000000,36.09,36.46,34.89,35.05,261089,0
+LAW.US,D,20220406,000000,34.23,34.23,31.58,33.43,248239,0
+LAW.US,D,20220407,000000,33.07,34.48,31.62,32.43,195484,0
+LAW.US,D,20220408,000000,31.94,32.67,30.6,32.11,286461,0
+LAW.US,D,20220411,000000,31.58,32.56,30.71,31.96,127026,0
+LAW.US,D,20220412,000000,32.84,33.84,31.58,31.87,216422,0
+LAW.US,D,20220413,000000,31.67,33.69,31.66,33.61,149608,0
+LAW.US,D,20220414,000000,33.68,34.23,32.62,33.03,135703,0
+LAW.US,D,20220418,000000,32.74,32.74,31.04,31.71,184033,0
+LAW.US,D,20220419,000000,31.5,33.885,31.5,33.19,189001,0
+LAW.US,D,20220420,000000,33.43,33.7,32.26,32.55,121529,0
+LAW.US,D,20220421,000000,33.47,34,30.68,30.99,133626,0
+LAW.US,D,20220422,000000,30.8,31.64,30.01,30.3,171815,0
+LAW.US,D,20220425,000000,29.86,32.2,29.38,32.01,123943,0
+LAW.US,D,20220426,000000,31.78,32.2,30.525,31.21,160358,0
+LAW.US,D,20220427,000000,31.21,32.27,30.05,30.8,226815,0
+LAW.US,D,20220428,000000,31.11,33.16,30.25,32.9,243085,0
+LAW.US,D,20220429,000000,32.58,33.81,30.6276,30.71,258210,0
+LAW.US,D,20220502,000000,30.52,31.59,29.51,31.57,376786,0
+LAW.US,D,20220503,000000,31.37,31.66,29.945,30.12,234406,0
+LAW.US,D,20220504,000000,30.23,31.2,28.26,31.06,346106,0
+LAW.US,D,20220505,000000,30.42,30.77,28.32,29.2,253562,0
+LAW.US,D,20220506,000000,28.81,29.17,26.22,27.36,363503,0
+LAW.US,D,20220509,000000,26.49,26.73,24.04,24.99,690343,0
+LAW.US,D,20220510,000000,25.85,26.015,22.5,22.96,611745,0
+LAW.US,D,20220511,000000,22.95,23.755,20.4,20.57,498860,0
+LAW.US,D,20220512,000000,20.04,22.77,19.565,22.32,665916,0
+LAW.US,D,20220513,000000,23.91,26.805,23.51,26.18,751646,0
+LAW.US,D,20220516,000000,25.915,27.39,24.56,24.71,269823,0
+LAW.US,D,20220517,000000,25.18,26.39,22.42,24.93,364555,0
+LAW.US,D,20220518,000000,24.38,24.79,22.525,23,246598,0
+LAW.US,D,20220519,000000,22.94,24.11,22.14,22.23,642574,0
+LAW.US,D,20220520,000000,22.88,24.13,22.57,24.07,472334,0
+LAW.US,D,20220523,000000,24.25,24.85,23.11,24.79,306058,0
+LAW.US,D,20220524,000000,24.25,24.44,22.97,23.59,265487,0
+LAW.US,D,20220525,000000,23.47,25.06,23.47,24.95,214165,0
+LAW.US,D,20220526,000000,24.93,25.96,24.4,25.3,199352,0
+LAW.US,D,20220527,000000,25.52,26.86,25.52,26.78,176800,0
+LAW.US,D,20220531,000000,26.9,27.01,24.75,24.91,492410,0
+LAW.US,D,20220601,000000,24.64,24.995,21.24,22,519308,0
+LAW.US,D,20220602,000000,22.18,23.66,22.005,23.2,479236,0
+LAW.US,D,20220603,000000,22.51,23.25,21.68,22.62,259310,0
+LAW.US,D,20220606,000000,23.13,23.13,21.17,21.29,312245,0
+LAW.US,D,20220607,000000,20.99,22.565,20.74,22.15,502419,0
+LAW.US,D,20220608,000000,22.15,22.9711,21.451,21.99,194395,0
+LAW.US,D,20220609,000000,21.73,22.09,20.36,20.41,398129,0
+LAW.US,D,20220610,000000,20.04,20.23,18.42,19.12,397581,0
+LAW.US,D,20220613,000000,18.72,19.42,17.31,17.54,408228,0
+LAW.US,D,20220614,000000,17.64,18.13,17.02,17.72,283254,0
+LAW.US,D,20220615,000000,17.99,19.31,17.85,18.87,554898,0
+LAW.US,D,20220616,000000,18.07,18.74,17,17.21,396289,0
+LAW.US,D,20220617,000000,17.4,18.095,16.96,17.67,496045,0
+LAW.US,D,20220621,000000,17.99,18.6,17.51,17.56,361623,0
+LAW.US,D,20220622,000000,17.26,18.13,17.26,17.8,380548,0
+LAW.US,D,20220623,000000,18.07,19.73,17.8,19.72,600852,0
+LAW.US,D,20220624,000000,19.82,20.79,19.72,20.43,1105093,0
+LAW.US,D,20220627,000000,20.57,20.57,19.61,19.76,258299,0
+LAW.US,D,20220628,000000,19.66,19.92,18.24,18.63,154500,0
+LAW.US,D,20220629,000000,18.58,18.69,18.17,18.55,125539,0
+LAW.US,D,20220630,000000,18.17,18.245,17.0923,18.04,218262,0
+LAW.US,D,20220701,000000,18.01,19.69,17.915,19.65,312016,0
+LAW.US,D,20220705,000000,19.1,21.26,18.96,21.22,221291,0
+LAW.US,D,20220706,000000,21.17,22.61,21.16,22.44,401138,0
+LAW.US,D,20220707,000000,22.47,24.05,22.32,24.04,556953,0
+LAW.US,D,20220708,000000,23.42,25.19,23.42,25.03,385397,0
+LAW.US,D,20220711,000000,24.63,25.1675,23.555,24.31,334186,0
+LAW.US,D,20220712,000000,24.35,25.3533,21.47,21.95,319826,0
+LAW.US,D,20220713,000000,20.85,22.65,20.83,22.1,142207,0
+LAW.US,D,20220714,000000,21.57,21.81,20.44,20.96,179283,0
+LAW.US,D,20220715,000000,21.64,22.015,20.85,21.57,111259,0
+LAW.US,D,20220718,000000,22.12,24,22.07,22.81,253685,0
+LAW.US,D,20220719,000000,23.28,23.37,21.77,22.8,142107,0
+LAW.US,D,20220720,000000,22.83,25.54,22.57,25.15,158898,0
+LAW.US,D,20220721,000000,24.99,25.975,24.42,25.9,134055,0
+LAW.US,D,20220722,000000,26.04,26.25,24.545,24.92,112680,0
+LAW.US,D,20220725,000000,25.18,25.18,24.04,24.97,144557,0
+LAW.US,D,20220726,000000,24.8,25.03,22.99,23.35,172001,0
+LAW.US,D,20220727,000000,23.99,24.705,23.52,24.17,276859,0
+LAW.US,D,20220728,000000,24.32,24.78,23.48,24.34,279060,0
+LAW.US,D,20220729,000000,24.14,24.825,23.92,24.54,140346,0
+LAW.US,D,20220801,000000,24.15,25.21,23.38,24.99,146390,0
+LAW.US,D,20220802,000000,24.71,27.01,24.71,26.6,193515,0
+LAW.US,D,20220803,000000,27.2,28.04,26.5301,27.9,188646,0
+LAW.US,D,20220804,000000,28.22,28.38,26.66,27.2,160314,0
+LAW.US,D,20220805,000000,26.74,28.5,26.39,27.18,195982,0
+LAW.US,D,20220808,000000,27.43,29.38,27.43,28,174715,0
+LAW.US,D,20220809,000000,27.77,28.29,26.12,26.74,101421,0
+LAW.US,D,20220810,000000,28,28.89,27.64,28.66,203764,0
+LAW.US,D,20220811,000000,29.02,29.99,28.43,28.96,643694,0
+LAW.US,D,20220812,000000,16.5,16.64,12.78,13.43,13919734,0
+LAW.US,D,20220815,000000,13.85,14.59,13.52,14.58,3731530,0
+LAW.US,D,20220816,000000,14.05,14.9,14.01,14.48,1900438,0
+LAW.US,D,20220817,000000,14.04,14.37,13.6499,13.9,985271,0
+LAW.US,D,20220818,000000,13.95,14.31,13.7,14.12,630238,0
+LAW.US,D,20220819,000000,14.03,14.1,13.46,13.9,1326682,0
+LAW.US,D,20220822,000000,13.27,14.26,13.2,14.25,818678,0
+LAW.US,D,20220823,000000,14.2,14.58,13.9612,14.32,765060,0
+LAW.US,D,20220824,000000,14.37,15.21,14.27,14.84,784023,0
+LAW.US,D,20220825,000000,15.05,15.42,14.74,15.37,653034,0
+LAW.US,D,20220826,000000,15.28,15.38,13.9096,14.02,752138,0
+LAW.US,D,20220829,000000,13.74,14.25,13.56,13.75,451829,0
+LAW.US,D,20220830,000000,13.99,14.13,13.51,13.75,497163,0
+LAW.US,D,20220831,000000,13.81,14.2,13.695,13.8,587592,0
+LAW.US,D,20220901,000000,13.63,13.66,12.815,13.29,575639,0
+LAW.US,D,20220902,000000,13.63,13.7,13.01,13.13,408475,0
+LAW.US,D,20220906,000000,13.17,13.41,12.97,13.01,346854,0
+LAW.US,D,20220907,000000,12.89,13.31,12.89,13.13,362288,0
+LAW.US,D,20220908,000000,13.03,13.61,12.97,13.54,400046,0
+LAW.US,D,20220909,000000,13.81,14.419,13.81,14.1,449789,0
+LAW.US,D,20220912,000000,14.23,14.3788,13.81,13.85,451614,0
+LAW.US,D,20220913,000000,12.99,13.28,12.57,12.59,591395,0
+LAW.US,D,20220914,000000,12.54,12.79,12.29,12.77,466377,0
+LAW.US,D,20220915,000000,12.57,13.0684,12.57,12.79,351816,0
+LAW.US,D,20220916,000000,12.6,12.6,12.105,12.13,560001,0
+LAW.US,D,20220919,000000,12.04,12.22,11.43,11.96,330671,0
+LAW.US,D,20220920,000000,11.93,11.93,11.48,11.49,200465,0
+LAW.US,D,20220921,000000,11.63,12.04,11.25,11.41,257799,0
+LAW.US,D,20220922,000000,11.64,11.67,11,11.09,285685,0
+LAW.US,D,20220923,000000,10.94,11.31,10.75,11.28,227352,0
+LAW.US,D,20220926,000000,10.95,11.015,9.48,9.5,967335,0
+LAW.US,D,20220927,000000,9.43,10.3,9.271,10.28,754591,0
+LAW.US,D,20220928,000000,10.28,10.93,10.14,10.81,359068,0
+LAW.US,D,20220929,000000,10.52,10.939,10.185,10.76,524681,0
+LAW.US,D,20220930,000000,10.78,10.89,9.965,10,296948,0
+LAW.US,D,20221003,000000,10.03,10.395,9.635,10.21,379899,0
+LAW.US,D,20221004,000000,10.52,10.92,10.48,10.65,323233,0
+LAW.US,D,20221005,000000,10.51,10.9,10.16,10.76,260584,0
+LAW.US,D,20221006,000000,10.56,11.2,10.56,11.1,228368,0
+LAW.US,D,20221007,000000,10.75,10.75,9.98,10.05,180822,0
+LAW.US,D,20221010,000000,10.16,10.16,9.35,9.47,191737,0
+LAW.US,D,20221011,000000,9.3,9.72,8.94,9.61,383205,0
+LAW.US,D,20221012,000000,9.71,9.75,9.46,9.66,268295,0
+LAW.US,D,20221013,000000,9.06,9.84,8.79,9.65,343647,0
+LAW.US,D,20221014,000000,9.82,9.825,9.18,9.23,185401,0
+LAW.US,D,20221017,000000,9.48,9.88,9.48,9.6,404593,0
+LAW.US,D,20221018,000000,9.86,10.27,9.83,10.15,467724,0
+LAW.US,D,20221019,000000,10.05,10.325,9.84,10.15,284850,0
+LAW.US,D,20221020,000000,10.01,10.75,10.01,10.2,291012,0
+LAW.US,D,20221021,000000,10.12,10.12,9.46,9.88,339197,0
+LAW.US,D,20221024,000000,9.99,9.99,9.28,9.75,221214,0
+LAW.US,D,20221025,000000,9.78,10.61,9.78,10.56,468194,0
+LAW.US,D,20221026,000000,10.48,11,10.32,10.45,268804,0
+LAW.US,D,20221027,000000,10.44,10.81,10.29,10.77,203689,0
+LAW.US,D,20221028,000000,10.8,11.08,10.605,10.94,337325,0
+LAW.US,D,20221031,000000,10.62,11.19,10.61,10.72,268225,0
+LAW.US,D,20221101,000000,10.64,11.115,10.27,10.4,237787,0
+LAW.US,D,20221102,000000,10.4,10.4,9.36,9.43,233922,0
+LAW.US,D,20221103,000000,9.25,9.53,9.07,9.12,202804,0
+LAW.US,D,20221104,000000,9.15,9.15,8.59,8.94,327398,0
+LAW.US,D,20221107,000000,9.05,9.05,8.42,8.93,381686,0
+LAW.US,D,20221108,000000,9.04,9.31,8.56,8.78,642643,0
+LAW.US,D,20221109,000000,8.79,8.79,7.9,7.99,360780,0
+LAW.US,D,20221110,000000,8.56,9.67,8.56,9.48,483318,0
+LAW.US,D,20221111,000000,10.33,11.45,10.02,10.35,1046053,0
+LAW.US,D,20221114,000000,10.2,10.35,9.1,9.19,605705,0
+LAW.US,D,20221115,000000,9.53,10.12,9.43,10.1,487852,0
+LAW.US,D,20221116,000000,9.92,9.92,9.14,9.26,342182,0
+LAW.US,D,20221117,000000,9,9,8.43,8.62,319781,0
+LAW.US,D,20221118,000000,8.81,8.81,7.82,7.94,408043,0
+LAW.US,D,20221121,000000,7.78,7.84,7.45,7.76,487459,0
+LAW.US,D,20221122,000000,7.87,7.87,7.34,7.7,319335,0
+LAW.US,D,20221123,000000,7.66,7.97,7.5,7.88,253205,0
+LAW.US,D,20221125,000000,7.87,7.87,7.67,7.77,95236,0
+LAW.US,D,20221128,000000,7.75,7.895,7.38,7.41,214645,0
+LAW.US,D,20221129,000000,7.53,7.53,7.22,7.25,176813,0
+LAW.US,D,20221130,000000,7.26,7.83,7.165,7.82,312105,0
+LAW.US,D,20221201,000000,7.86,8.0548,7.53,7.59,258553,0
+LAW.US,D,20221202,000000,7.43,7.62,7.18,7.57,221243,0
+LAW.US,D,20221205,000000,7.52,7.8,7.1,7.18,354363,0
+LAW.US,D,20221206,000000,7.16,7.16,6.68,6.84,239861,0
+LAW.US,D,20221207,000000,6.82,7.04,6.56,6.69,565108,0
+LAW.US,D,20221208,000000,6.74,6.8415,6.49,6.7,491582,0
+LAW.US,D,20221209,000000,6.69,7.12,6.69,6.89,254205,0
+LAW.US,D,20221212,000000,6.91,7.295,6.86,7.25,328628,0
+LAW.US,D,20221213,000000,7.72,7.85,7.19,7.37,443195,0
+LAW.US,D,20221214,000000,7.37,7.72,7.22,7.35,406753,0
+LAW.US,D,20221215,000000,7.1,7.46,7.06,7.23,291301,0
+LAW.US,D,20221216,000000,7.07,7.26,6.88,7.13,487019,0
+LAW.US,D,20221219,000000,7.11,7.11,6.35,6.48,399529,0
+LAW.US,D,20221220,000000,6.41,6.69,6.29,6.61,400492,0
+LAW.US,D,20221221,000000,6.71,7,6.54,6.7,435872,0
+LAW.US,D,20221222,000000,6.59,6.615,6.21,6.34,349863,0
+LAW.US,D,20221223,000000,6.31,6.31,6.01,6.09,338638,0
+LAW.US,D,20221227,000000,6.06,6.06,5.74,5.81,280359,0
+LAW.US,D,20221228,000000,5.77,5.99,5.68,5.89,301814,0
+LAW.US,D,20221229,000000,5.97,6.379,5.86,6.31,333044,0
+LAW.US,D,20221230,000000,6.15,6.36,6.145,6.32,327087,0
+LAW.US,D,20230103,000000,6.47,6.65,5.9787,6.05,262363,0
+LAW.US,D,20230104,000000,6.18,6.4,5.925,6.19,914827,0
+LAW.US,D,20230105,000000,6.06,6.22,5.76,5.83,494507,0
+LAW.US,D,20230106,000000,5.85,6.03,5.56,5.94,406395,0
+LAW.US,D,20230109,000000,6.03,6.27,5.92,6.15,478048,0
+LAW.US,D,20230110,000000,6.13,6.41,5.95,6.3,433741,0
+LAW.US,D,20230111,000000,6.34,6.58,6.09,6.49,378707,0
+LAW.US,D,20230112,000000,6.2,6.4,6.02,6.39,401200,0
+LAW.US,D,20230113,000000,6.2,6.29,6.09,6.22,252415,0
+LAW.US,D,20230117,000000,6.22,6.75,6.07,6.56,495388,0
+LAW.US,D,20230118,000000,6.68,6.94,6.41,6.48,325612,0
+LAW.US,D,20230119,000000,6.43,6.57,6.245,6.33,359085,0
+LAW.US,D,20230120,000000,6.39,7.03,6.25,6.99,369775,0
+LAW.US,D,20230123,000000,6.99,7.395,6.8418,7.33,242273,0
+LAW.US,D,20230124,000000,7.19,7.55,7.11,7.24,236868,0
+LAW.US,D,20230125,000000,7.04,7.39,6.81,7.38,241015,0
+LAW.US,D,20230126,000000,7.5,7.81,7.17,7.22,242617,0
+LAW.US,D,20230127,000000,7.16,7.89,7.16,7.75,306992,0
+LAW.US,D,20230130,000000,7.76,8.1,7.71,7.86,402440,0
+LAW.US,D,20230131,000000,7.87,8.46,7.87,8.31,388783,0
+LAW.US,D,20230201,000000,8.3,8.71,8,8.56,288968,0
+LAW.US,D,20230202,000000,8.75,9.38,8.69,9.03,406641,0
+LAW.US,D,20230203,000000,8.67,9.09,8.5,8.68,298567,0
+LAW.US,D,20230206,000000,8.53,8.92,8.48,8.56,156756,0
+LAW.US,D,20230207,000000,8.5,8.73,8.2,8.69,223031,0
+LAW.US,D,20230208,000000,8.64,8.93,8.45,8.56,211281,0
+LAW.US,D,20230209,000000,8.78,8.86,8.275,8.3,200247,0
+LAW.US,D,20230210,000000,8.2,8.45,8.1115,8.39,205581,0
+LAW.US,D,20230213,000000,8.33,8.66,8.09,8.48,403335,0
+LAW.US,D,20230214,000000,8.44,8.865,8.3,8.84,317529,0
+LAW.US,D,20230215,000000,8.71,9.11,8.53,9.08,303660,0
+LAW.US,D,20230216,000000,8.91,8.91,8.3,8.44,303958,0
+LAW.US,D,20230217,000000,8.2,8.35,8.02,8.16,1471317,0
+LAW.US,D,20230221,000000,8.13,8.7521,8.13,8.59,493614,0
+LAW.US,D,20230222,000000,8.49,9.2,8.49,9.1,991180,0
+LAW.US,D,20230223,000000,9.36,9.59,9.07,9.37,621619,0
+LAW.US,D,20230224,000000,7.86,7.86,5.84,6.59,2615062,0
+LAW.US,D,20230227,000000,6.58,6.765,6.37,6.48,748708,0
+LAW.US,D,20230228,000000,6.47,7.06,6.47,7,876122,0
+LAW.US,D,20230301,000000,6.98,7.17,6.47,6.52,458066,0
+LAW.US,D,20230302,000000,6.46,6.525,6.1015,6.51,800464,0
+LAW.US,D,20230303,000000,6.59,6.91,6.59,6.86,338617,0
+LAW.US,D,20230306,000000,6.87,7.05,6.81,6.98,638745,0
+LAW.US,D,20230307,000000,6.94,7.225,6.84,6.91,323435,0
+LAW.US,D,20230308,000000,6.86,6.97,6.61,6.66,523537,0
+LAW.US,D,20230309,000000,6.66,6.9,6.41,6.46,331755,0
+LAW.US,D,20230310,000000,6.32,6.4299,5.985,6.05,492782,0
+LAW.US,D,20230313,000000,5.99,6.43,5.98,6.18,524566,0
+LAW.US,D,20230314,000000,6.41,6.65,6.11,6.23,639334,0
+LAW.US,D,20230315,000000,6.02,6.49,6,6.43,746682,0
+LAW.US,D,20230316,000000,6.41,6.72,6.23,6.57,438085,0
+LAW.US,D,20230317,000000,6.57,6.63,6.27,6.36,333171,0
+LAW.US,D,20230320,000000,6.35,6.39,6.11,6.15,523021,0
+LAW.US,D,20230321,000000,6.2,6.46,6.17,6.4,308567,0
+LAW.US,D,20230322,000000,6.4,6.43,6.13,6.15,387359,0
+LAW.US,D,20230323,000000,6.25,6.52,6.1781,6.23,262579,0
+LAW.US,D,20230324,000000,6.17,6.26,6.08,6.18,165066,0
+LAW.US,D,20230327,000000,6.2,6.2,5.85,5.96,353280,0
+LAW.US,D,20230328,000000,5.92,6.09,5.82,6.07,239569,0
+LAW.US,D,20230329,000000,6.17,6.31,6.1,6.3,1008830,0
+LAW.US,D,20230330,000000,6.48,6.57,6.31,6.31,177686,0
+LAW.US,D,20230331,000000,6.34,6.68,6.34,6.64,261198,0
+LAW.US,D,20230403,000000,6.5,6.66,6.35,6.44,268316,0
+LAW.US,D,20230404,000000,6.46,6.515,6.29,6.36,172754,0
+LAW.US,D,20230405,000000,6.26,6.26,5.92,6.05,231225,0
+LAW.US,D,20230406,000000,5.92,6.1,5.78,5.98,319270,0
+LAW.US,D,20230410,000000,5.95,6.185,5.9,6.16,276397,0
+LAW.US,D,20230411,000000,6.13,6.24,6.0051,6.06,122794,0
+LAW.US,D,20230412,000000,6.17,6.29,5.94,6.01,217937,0
+LAW.US,D,20230413,000000,6.05,6.315,6.05,6.13,144386,0
+LAW.US,D,20230414,000000,6.02,6.23,6,6.19,155539,0
+LAW.US,D,20230417,000000,6.2,6.3,6,6.1,128668,0
+LAW.US,D,20230418,000000,6.18,6.2,6.01,6.06,115324,0
+LAW.US,D,20230419,000000,5.9,6.05,5.9,6.01,140717,0
+LAW.US,D,20230420,000000,6,6.1231,5.99,6.03,112974,0
+LAW.US,D,20230421,000000,6.03,6.06,5.79,5.9,172456,0
+LAW.US,D,20230424,000000,5.9,6.06,5.82,5.92,226141,0
+LAW.US,D,20230425,000000,5.9,5.9,5.53,5.66,365180,0
+LAW.US,D,20230426,000000,5.68,5.76,5.61,5.72,183873,0
+LAW.US,D,20230427,000000,5.81,5.98,5.77,5.86,154736,0
+LAW.US,D,20230428,000000,5.82,6.03,5.7,5.88,239347,0
+LAW.US,D,20230501,000000,5.89,6.03,5.76,5.81,137847,0
+LAW.US,D,20230502,000000,5.8,5.865,5.39,5.44,173446,0
+LAW.US,D,20230503,000000,5.46,5.55,5.27,5.42,234490,0
+LAW.US,D,20230504,000000,5.4,5.4999,5.3012,5.39,205625,0
+LAW.US,D,20230505,000000,5.51,5.74,5.45,5.67,257834,0
+LAW.US,D,20230508,000000,5.7,5.82,5.69,5.77,150447,0
+LAW.US,D,20230509,000000,5.77,5.95,5.77,5.9,154394,0
+LAW.US,D,20230510,000000,6,6.15,5.95,6.02,177761,0
+LAW.US,D,20230511,000000,5.89,6.03,5.44,5.77,369191,0
+LAW.US,D,20230512,000000,5.73,5.87,5.58,5.67,203802,0
+LAW.US,D,20230515,000000,5.65,6.08,5.65,6.02,250833,0
+LAW.US,D,20230516,000000,5.94,6.1,5.8,5.85,114695,0
+LAW.US,D,20230517,000000,5.38,6.215,5.36,6.16,547217,0
+LAW.US,D,20230518,000000,6.11,6.87,6.11,6.83,419397,0
+LAW.US,D,20230519,000000,6.85,7.25,6.8256,7.06,356338,0
+LAW.US,D,20230522,000000,6.98,7.3,6.91,7.29,281106,0
+LAW.US,D,20230523,000000,7.29,7.415,7.05,7.15,193733,0
+LAW.US,D,20230524,000000,7.08,7.3,7.07,7.24,142921,0
+LAW.US,D,20230525,000000,7.36,7.36,7.175,7.19,194224,0
+LAW.US,D,20230526,000000,7.21,7.74,7.21,7.71,273025,0
+LAW.US,D,20230530,000000,7.79,8.52,7.79,8.09,439023,0
+LAW.US,D,20230531,000000,8.03,8.32,8.03,8.27,661067,0
+LAW.US,D,20230601,000000,8.12,8.24,7.66,7.72,243658,0
+LAW.US,D,20230602,000000,7.84,7.875,7.5701,7.7,247657,0
+LAW.US,D,20230605,000000,7.61,7.98,7.48,7.93,206734,0
+LAW.US,D,20230606,000000,7.88,8.33,7.8625,8.09,279809,0
+LAW.US,D,20230607,000000,8.18,8.355,7.9209,7.93,203637,0
+LAW.US,D,20230608,000000,7.92,8,7.78,7.98,143642,0
+LAW.US,D,20230609,000000,8.05,8.2751,7.96,8.03,130956,0
+LAW.US,D,20230612,000000,8.11,8.31,8.1,8.29,146291,0
+LAW.US,D,20230613,000000,8.37,8.65,8.37,8.59,268343,0
+LAW.US,D,20230614,000000,8.63,8.72,7.91,8.05,375933,0
+LAW.US,D,20230615,000000,7.97,8.2,7.86,8.12,315269,0
+LAW.US,D,20230616,000000,8.26,8.29,7.89,7.9,400162,0
+LAW.US,D,20230620,000000,7.77,8.08,7.74,8.05,310510,0
+LAW.US,D,20230621,000000,7.96,7.98,7.6,7.74,320809,0
+LAW.US,D,20230622,000000,7.65,8.02,7.65,7.94,195897,0
+LAW.US,D,20230623,000000,7.75,7.97,7.75,7.88,1087145,0
+LAW.US,D,20230626,000000,7.85,8.0319,7.79,7.85,190843,0
+LAW.US,D,20230627,000000,7.92,8.15,7.76,8.1,142556,0
+LAW.US,D,20230628,000000,8.07,8.6,8.07,8.57,254502,0
+LAW.US,D,20230629,000000,8.6,8.85,8.26,8.32,272663,0
+LAW.US,D,20230630,000000,8.42,8.4837,8.15,8.22,181249,0
+LAW.US,D,20230703,000000,8.2,8.49,8.2,8.4,111966,0
+LAW.US,D,20230705,000000,8.37,8.37,7.89,8.16,308818,0
+LAW.US,D,20230706,000000,7.99,8.43,7.79,8.42,258372,0
+LAW.US,D,20230707,000000,8.45,8.82,8.31,8.33,231208,0
+LAW.US,D,20230710,000000,8.33,8.7,8.2142,8.62,157526,0
+LAW.US,D,20230711,000000,8.7,9.005,8.56,8.99,243225,0
+LAW.US,D,20230712,000000,9.13,9.24,8.87,9.05,215623,0
+LAW.US,D,20230713,000000,9.18,9.5,9.12,9.41,217195,0
+LAW.US,D,20230714,000000,9.37,9.44,8.95,9.01,156854,0
+LAW.US,D,20230717,000000,9,9.23,8.8201,9.19,152550,0
+LAW.US,D,20230718,000000,9.26,9.49,9.13,9.44,131239,0
+LAW.US,D,20230719,000000,9.57,9.73,9.37,9.44,232086,0
+LAW.US,D,20230720,000000,9.36,9.51,9.12,9.23,159579,0
+LAW.US,D,20230721,000000,9.39,9.49,9.08,9.11,141994,0
+LAW.US,D,20230724,000000,9.12,9.12,8.82,9,205824,0
+LAW.US,D,20230725,000000,8.97,9.1,8.9,8.98,109826,0
+LAW.US,D,20230726,000000,8.91,9.24,8.91,9.21,99407,0
+LAW.US,D,20230727,000000,9.32,9.3399,8.885,8.96,162966,0
+LAW.US,D,20230728,000000,9.23,9.54,9.2,9.39,125504,0
+LAW.US,D,20230731,000000,9.47,9.99,9.47,9.74,192208,0
+LAW.US,D,20230801,000000,9.73,9.76,9.505,9.73,129305,0
+LAW.US,D,20230802,000000,9.53,9.53,8.96,9.19,211726,0
+LAW.US,D,20230803,000000,9.1,9.18,8.94,9.15,137080,0
+LAW.US,D,20230804,000000,9.26,9.32,9,9.17,146088,0
+LAW.US,D,20230807,000000,9.11,9.11,8.521,8.58,226049,0
+LAW.US,D,20230808,000000,8.44,8.78,8.28,8.74,426616,0
+LAW.US,D,20230809,000000,8.64,8.74,8.48,8.54,499684,0
+LAW.US,D,20230810,000000,9.14,10.695,9,10.64,848001,0
+LAW.US,D,20230811,000000,10.7,10.77,10.06,10.08,390196,0
+LAW.US,D,20230814,000000,9.98,10.09,9.7712,9.83,227116,0
+LAW.US,D,20230815,000000,9.77,9.92,9.63,9.7,171921,0
+LAW.US,D,20230816,000000,9.64,9.73,9.36,9.55,196196,0
+LAW.US,D,20230817,000000,9.31,9.31,8.64,9.25,575877,0
+LAW.US,D,20230818,000000,9.07,9.35,8.94,9.21,257348,0
+LAW.US,D,20230821,000000,9.21,9.32,9.07,9.23,161382,0
+LAW.US,D,20230822,000000,9.35,9.45,9.24,9.29,108674,0
+LAW.US,D,20230823,000000,9.29,9.42,9.235,9.25,135847,0
+LAW.US,D,20230824,000000,9.33,9.33,8.84,9.03,120669,0
+LAW.US,D,20230825,000000,9.04,9.38,9.04,9.26,141780,0
+LAW.US,D,20230828,000000,9.31,9.39,9.15,9.21,169019,0
+LAW.US,D,20230829,000000,9.19,9.72,9.1253,9.71,108632,0
+LAW.US,D,20230830,000000,9.58,9.77,9.49,9.7,113334,0
+LAW.US,D,20230831,000000,9.69,9.82,9.45,9.5,147776,0
+LAW.US,D,20230901,000000,9.6,9.72,9.36,9.43,108055,0
+LAW.US,D,20230905,000000,9.33,9.8,9.33,9.76,131176,0
+LAW.US,D,20230906,000000,9.71,9.84,9.5,9.67,116573,0
+LAW.US,D,20230907,000000,9.48,9.59,9.42,9.56,98509,0
+LAW.US,D,20230908,000000,9.57,9.66,9.38,9.48,114402,0
+LAW.US,D,20230911,000000,9.55,9.605,9.41,9.48,168876,0
+LAW.US,D,20230912,000000,7.01,7.73,6.825,7.67,971399,0
+LAW.US,D,20230913,000000,7.52,7.8,7.18,7.75,323954,0
+LAW.US,D,20230914,000000,7.23,7.37,6.74,7.03,752026,0
+LAW.US,D,20230915,000000,6.9,6.92,6.2718,6.38,978165,0
+LAW.US,D,20230918,000000,6.38,6.74,6.38,6.64,307879,0
+LAW.US,D,20230919,000000,6.51,6.63,6.37,6.54,241873,0
+LAW.US,D,20230920,000000,6.49,7.35,6.43,7.31,760750,0
+LAW.US,D,20230921,000000,7.18,7.18,6.75,6.93,411523,0
+LAW.US,D,20230922,000000,6.96,6.96,6.56,6.57,227047,0
+LAW.US,D,20230925,000000,6.48,6.815,6.48,6.75,265170,0
+LAW.US,D,20230926,000000,6.66,6.7128,6.39,6.43,165254,0
+LAW.US,D,20230927,000000,6.5,6.8,6.46,6.74,277865,0
+LAW.US,D,20230928,000000,6.62,6.81,6.47,6.72,318034,0
+LAW.US,D,20230929,000000,6.8,6.81,6.53,6.64,226588,0
+LAW.US,D,20231002,000000,6.66,6.83,6.65,6.79,197993,0
+LAW.US,D,20231003,000000,6.73,6.82,6.47,6.51,194994,0
+LAW.US,D,20231004,000000,6.54,6.6,6.36,6.39,157096,0
+LAW.US,D,20231005,000000,6.35,6.35,6.1925,6.26,185475,0
+LAW.US,D,20231006,000000,6.19,6.4,6.19,6.3,223276,0
+LAW.US,D,20231009,000000,6.21,6.3,6.02,6.1,443969,0
+LAW.US,D,20231010,000000,6.15,6.418,6.15,6.3,162560,0
+LAW.US,D,20231011,000000,6.32,6.39,5.95,5.97,189554,0
+LAW.US,D,20231012,000000,5.99,5.99,5.72,5.72,234634,0
+LAW.US,D,20231013,000000,5.72,5.72,5.49,5.61,282679,0
+LAW.US,D,20231016,000000,5.69,5.92,5.6789,5.83,228815,0
+LAW.US,D,20231017,000000,5.75,6.09,5.75,5.88,179921,0
+LAW.US,D,20231018,000000,5.79,5.88,5.73,5.78,175184,0
+LAW.US,D,20231019,000000,5.78,5.85,5.68,5.72,165149,0
+LAW.US,D,20231020,000000,5.75,5.85,5.65,5.75,203672,0
+LAW.US,D,20231023,000000,5.69,5.79,5.53,5.7,197161,0
+LAW.US,D,20231024,000000,5.8,5.98,5.71,5.86,167354,0
+LAW.US,D,20231025,000000,5.81,5.81,5.61,5.69,171071,0
+LAW.US,D,20231026,000000,5.71,5.88,5.65,5.78,188441,0
+LAW.US,D,20231027,000000,5.84,5.84,5.7,5.75,155358,0
+LAW.US,D,20231030,000000,5.78,5.8,5.58,5.59,180098,0
+LAW.US,D,20231031,000000,5.62,5.6764,5.54,5.61,120651,0
+LAW.US,D,20231101,000000,5.63,5.63,5.4,5.52,161014,0
+LAW.US,D,20231102,000000,5.65,5.98,5.56,5.93,263703,0
+LAW.US,D,20231103,000000,6.06,6.17,6,6.02,203690,0
+LAW.US,D,20231106,000000,6.08,6.08,5.87,5.99,160829,0
+LAW.US,D,20231107,000000,6,6.24,6,6.07,168709,0
+LAW.US,D,20231108,000000,6.11,6.14,5.97,6.11,131389,0
+LAW.US,D,20231109,000000,6.18,6.18,5.83,5.84,128475,0
+LAW.US,D,20231110,000000,5.3,6.05,5.14,5.93,394411,0
+LAW.US,D,20231113,000000,5.82,5.86,5.085,5.19,330806,0
+LAW.US,D,20231114,000000,5.4,5.67,5.3661,5.66,281168,0
+LAW.US,D,20231115,000000,5.76,6.195,5.74,5.9,277777,0
+LAW.US,D,20231116,000000,5.82,5.88,5.65,5.7,194905,0
+LAW.US,D,20231117,000000,5.4,5.69,5.07,5.67,508188,0
+LAW.US,D,20231120,000000,5.74,5.95,5.73,5.91,174556,0
+LAW.US,D,20231121,000000,5.83,5.89,5.63,5.63,116756,0
+LAW.US,D,20231122,000000,5.68,5.78,5.58,5.75,118597,0
+LAW.US,D,20231124,000000,5.74,5.81,5.74,5.81,49535,0
+LAW.US,D,20231127,000000,5.68,5.86,5.635,5.67,433120,0
+LAW.US,D,20231128,000000,5.65,5.99,5.61,5.95,593266,0
+LAW.US,D,20231129,000000,6.07,6.38,6.015,6.03,267143,0
+LAW.US,D,20231130,000000,6.06,6.2,5.785,5.95,330619,0
+LAW.US,D,20231201,000000,5.97,6.34,5.88,6.34,266409,0
+LAW.US,D,20231204,000000,6.27,6.42,6.14,6.39,277402,0
+LAW.US,D,20231205,000000,6.39,6.63,6.39,6.45,227654,0
+LAW.US,D,20231206,000000,6.5,6.6342,6.405,6.49,237967,0
+LAW.US,D,20231207,000000,6.51,6.85,6.37,6.83,218444,0
+LAW.US,D,20231208,000000,6.77,7.07,6.77,6.92,154724,0
+LAW.US,D,20231211,000000,6.78,6.91,6.7,6.89,147217,0
+LAW.US,D,20231212,000000,6.9,6.9,6.75,6.88,134755,0
+LAW.US,D,20231213,000000,6.89,7.32,6.78,7.31,191899,0
+LAW.US,D,20231214,000000,7.42,7.61,7.34,7.56,278236,0
+LAW.US,D,20231215,000000,7.71,7.71,7.3,7.5,313455,0
+LAW.US,D,20231218,000000,7.46,7.46,7.31,7.36,126350,0
+LAW.US,D,20231219,000000,7.42,7.58,7.1532,7.57,139860,0
+LAW.US,D,20231220,000000,7.53,7.66,7.34,7.38,369802,0
+LAW.US,D,20231221,000000,7.5,7.67,7.42,7.65,133695,0
+LAW.US,D,20231222,000000,7.74,7.85,7.65,7.67,130993,0
+LAW.US,D,20231226,000000,7.7,7.78,7.61,7.7,110509,0
+LAW.US,D,20231227,000000,7.75,7.79,7.61,7.7,113092,0
+LAW.US,D,20231228,000000,7.69,7.82,7.62,7.82,167746,0
+LAW.US,D,20231229,000000,7.77,7.88,7.57,7.59,148466,0
+LAW.US,D,20240102,000000,7.54,7.55,7.3267,7.41,240246,0
+LAW.US,D,20240103,000000,7.36,7.46,7.17,7.17,167544,0
+LAW.US,D,20240104,000000,7.2,7.34,7.13,7.27,176837,0
+LAW.US,D,20240105,000000,7.24,7.53,7.24,7.39,165653,0
+LAW.US,D,20240108,000000,7.42,7.87,7.41,7.87,220122,0
+LAW.US,D,20240109,000000,7.74,8.28,7.74,8.02,183982,0
+LAW.US,D,20240110,000000,8.07,8.285,7.97,8.24,223532,0
+LAW.US,D,20240111,000000,8.23,8.29,7.89,8.08,91241,0
+LAW.US,D,20240112,000000,8.1,8.245,7.9,7.91,111050,0
+LAW.US,D,20240116,000000,7.77,7.91,7.679,7.89,118982,0
+LAW.US,D,20240117,000000,7.76,7.85,7.61,7.82,125917,0
+LAW.US,D,20240118,000000,7.97,7.97,7.7,7.87,127363,0
+LAW.US,D,20240119,000000,7.96,8.05,7.62,7.96,131778,0
+LAW.US,D,20240122,000000,8.07,8.32,8,8.32,144085,0
+LAW.US,D,20240123,000000,8.45,8.59,8.28,8.55,146233,0
+LAW.US,D,20240124,000000,8.75,8.8,8.37,8.42,190613,0
+LAW.US,D,20240125,000000,8.5,8.61,8.29,8.4,118234,0
+LAW.US,D,20240126,000000,8.45,8.6,8.43,8.43,86177,0
+LAW.US,D,20240129,000000,8.46,8.6852,8.45,8.65,107709,0
+LAW.US,D,20240130,000000,8.64,8.64,8.34,8.36,89203,0
+LAW.US,D,20240131,000000,8.29,8.55,8.15,8.18,144583,0
+LAW.US,D,20240201,000000,8.26,8.36,8.1,8.3,74770,0
+LAW.US,D,20240202,000000,8.18,8.46,8.11,8.41,104970,0
+LAW.US,D,20240205,000000,8.35,8.48,8.01,8.39,229721,0
+LAW.US,D,20240206,000000,8.43,8.51,8.18,8.43,99880,0
+LAW.US,D,20240207,000000,8.45,8.45,7.76,7.92,244292,0
+LAW.US,D,20240208,000000,7.87,8,7.82,7.93,231492,0
+LAW.US,D,20240209,000000,8.01,8.05,7.85,8.02,125346,0
+LAW.US,D,20240212,000000,8,8.63,8,8.4,723757,0
+LAW.US,D,20240213,000000,8.14,8.25,7.45,7.54,543392,0
+LAW.US,D,20240214,000000,7.73,7.95,7.49,7.93,184722,0
+LAW.US,D,20240215,000000,8.05,8.29,7.99,8.24,133916,0
+LAW.US,D,20240216,000000,8.14,8.23,7.97,8,88096,0
+LAW.US,D,20240220,000000,7.6,7.79,7.43,7.45,330287,0
+LAW.US,D,20240221,000000,7.35,7.47,7.16,7.34,174792,0
+LAW.US,D,20240222,000000,7.43,7.52,7.25,7.32,231735,0
+LAW.US,D,20240223,000000,6.69,7.24,6.5,7.01,426400,0
+LAW.US,D,20240226,000000,6.98,7.11,6.97,7.05,207280,0
+LAW.US,D,20240227,000000,7.13,7.2069,6.84,6.85,253137,0
+LAW.US,D,20240228,000000,6.82,6.88,6.53,6.55,284041,0
+LAW.US,D,20240229,000000,6.67,6.84,6.575,6.66,380605,0
+LAW.US,D,20240301,000000,6.64,6.88,6.5306,6.69,182125,0
+LAW.US,D,20240304,000000,6.7,6.7,6.4,6.51,162244,0
+LAW.US,D,20240305,000000,6.41,6.49,6.28,6.38,155654,0
+LAW.US,D,20240306,000000,6.5,6.77,6.45,6.64,172699,0
+LAW.US,D,20240307,000000,6.71,6.9,6.69,6.84,96771,0
+LAW.US,D,20240308,000000,6.89,7.1,6.77,6.86,115935,0
+LAW.US,D,20240311,000000,6.84,6.93,6.8,6.85,108111,0
+LAW.US,D,20240312,000000,6.85,6.9,6.74,6.89,123594,0
+LAW.US,D,20240313,000000,6.87,7.02,6.84,6.93,145909,0
+LAW.US,D,20240314,000000,6.87,6.96,6.85,6.89,167611,0
+LAW.US,D,20240315,000000,7.16,8,7.16,7.49,489581,0
+LAW.US,D,20240318,000000,7.51,8.06,7.34,7.79,261098,0
+LAW.US,D,20240319,000000,7.73,8.17,7.73,8.1,201191,0
+LAW.US,D,20240320,000000,8.09,8.27,7.96,8.14,163180,0
+LAW.US,D,20240321,000000,8.15,8.31,8.08,8.12,154943,0
+LAW.US,D,20240322,000000,8.13,8.13,7.86,7.88,166576,0
+LAW.US,D,20240325,000000,7.66,7.79,7.24,7.45,318572,0
+LAW.US,D,20240326,000000,7.53,7.71,7.465,7.52,328646,0
+LAW.US,D,20240327,000000,7.62,7.83,7.58,7.78,228688,0
+LAW.US,D,20240328,000000,7.75,8.14,7.75,8.13,231832,0
+LAW.US,D,20240401,000000,8.14,8.198,7.98,8.02,144444,0
+LAW.US,D,20240402,000000,7.84,8.13,7.81,8.09,202007,0
+LAW.US,D,20240403,000000,7.85,8.04,7.82,7.94,259906,0
+LAW.US,D,20240404,000000,7.85,8.275,7.81,7.99,245912,0
+LAW.US,D,20240405,000000,7.94,8.44,7.94,8.39,205969,0
+LAW.US,D,20240408,000000,8.46,8.57,8.29,8.39,178330,0
+LAW.US,D,20240409,000000,8.44,8.57,8.3,8.56,151348,0
+LAW.US,D,20240410,000000,8.24,8.24,7.85,7.94,222206,0
+LAW.US,D,20240411,000000,7.98,8.17,7.8,8.01,244744,0
+LAW.US,D,20240412,000000,7.95,8.07,7.89,7.91,139061,0
+LAW.US,D,20240415,000000,7.94,8.03,7.67,7.73,260998,0
+LAW.US,D,20240416,000000,7.67,7.9,7.61,7.71,296068,0
+LAW.US,D,20240417,000000,7.78,7.96,7.7,7.8,416787,0
+LAW.US,D,20240418,000000,7.82,7.93,7.65,7.65,302737,0
+LAW.US,D,20240419,000000,7.54,7.75,7.44,7.47,335726,0
+LAW.US,D,20240422,000000,7.47,7.81,7.47,7.72,317094,0
+LAW.US,D,20240423,000000,7.77,8.02,7.68,7.73,2061574,0
+LAW.US,D,20240424,000000,7.75,7.78,7.38,7.49,408308,0
+LAW.US,D,20240425,000000,7.34,7.61,7.2905,7.5,227772,0
+LAW.US,D,20240426,000000,7.57,7.86,7.57,7.84,178261,0
+LAW.US,D,20240429,000000,7.88,7.9,7.71,7.75,246249,0
+LAW.US,D,20240430,000000,7.69,7.75,7.54,7.55,286127,0
+LAW.US,D,20240501,000000,7.55,7.89,7.53,7.62,608534,0
+LAW.US,D,20240502,000000,7.76,7.76,7.55,7.67,482719,0
+LAW.US,D,20240503,000000,7.86,7.95,7.77,7.84,289917,0
+LAW.US,D,20240506,000000,7.9,8.06,7.9,7.96,774858,0
+LAW.US,D,20240507,000000,7.85,8.04,7.75,7.89,364079,0
+LAW.US,D,20240508,000000,7.8,8,7.74,7.98,294752,0
+LAW.US,D,20240509,000000,7.89,8.2,7.89,8.07,613355,0
+LAW.US,D,20240510,000000,6.87,6.87,5.94,6.8,1037496,0
+LAW.US,D,20240513,000000,6.8,6.96,6.645,6.76,640777,0
+LAW.US,D,20240514,000000,6.81,6.94,6.71,6.86,340204,0
+LAW.US,D,20240515,000000,6.99,7.09,6.93,7.05,339604,0
+LAW.US,D,20240516,000000,7.08,7.08,6.93,6.97,370457,0
+LAW.US,D,20240517,000000,6.65,6.8,6.34,6.37,1335945,0
+LAW.US,D,20240520,000000,6.36,6.62,6.36,6.52,294938,0
+LAW.US,D,20240521,000000,6.48,6.51,6.28,6.29,148028,0
+LAW.US,D,20240522,000000,6.26,6.26,6.12,6.18,181473,0
+LAW.US,D,20240523,000000,6.25,6.25,6.1,6.13,154078,0
+LAW.US,D,20240524,000000,6.17,6.26,6.1,6.26,173968,0
+LAW.US,D,20240528,000000,6.33,6.4,6.22,6.34,224413,0
+LAW.US,D,20240529,000000,6.24,6.371,6.21,6.3,157039,0
+LAW.US,D,20240530,000000,6.31,6.38,6.075,6.09,190273,0
+LAW.US,D,20240531,000000,6.14,6.14,5.755,5.85,387633,0
+LAW.US,D,20240603,000000,5.92,5.93,5.705,5.76,230018,0
+LAW.US,D,20240604,000000,5.74,5.79,5.55,5.64,246257,0
+LAW.US,D,20240605,000000,5.7,5.79,5.5726,5.77,118047,0
+LAW.US,D,20240606,000000,5.73,5.91,5.73,5.89,196746,0
+LAW.US,D,20240607,000000,5.84,5.94,5.72,5.89,158302,0
+LAW.US,D,20240610,000000,5.81,5.98,5.76,5.93,186086,0
+LAW.US,D,20240611,000000,5.91,6.02,5.83,6.01,139663,0
+LAW.US,D,20240612,000000,6.2,6.33,6.04,6.11,198695,0
+LAW.US,D,20240613,000000,6.1,6.1,5.96,6.01,161601,0
+LAW.US,D,20240614,000000,5.94,5.97,5.69,5.72,122879,0
+LAW.US,D,20240617,000000,5.68,5.75,5.57,5.62,160196,0
+LAW.US,D,20240618,000000,5.64,5.68,5.52,5.52,117378,0
+LAW.US,D,20240620,000000,5.5,5.67,5.4,5.62,147638,0
+LAW.US,D,20240621,000000,5.62,5.825,5.58,5.82,256185,0
+LAW.US,D,20240624,000000,5.81,5.84,5.69,5.7,252331,0
+LAW.US,D,20240625,000000,5.65,5.7601,5.57,5.73,182126,0
+LAW.US,D,20240626,000000,5.72,5.82,5.72,5.73,180794,0
+LAW.US,D,20240627,000000,5.76,5.9,5.76,5.8,87604,0
+LAW.US,D,20240628,000000,5.87,5.98,5.82,5.96,1333858,0
+LAW.US,D,20240701,000000,5.96,5.96,5.74,5.84,209820,0
+LAW.US,D,20240702,000000,5.27,5.66,4.92,5.59,672905,0
+LAW.US,D,20240703,000000,5.59,5.61,5.45,5.47,85164,0
+LAW.US,D,20240705,000000,5.45,5.45,5.35,5.38,114154,0
+LAW.US,D,20240708,000000,5.43,5.4728,5.315,5.41,141353,0
+LAW.US,D,20240709,000000,5.39,5.39,5.185,5.22,81642,0
+LAW.US,D,20240710,000000,5.24,5.3158,5.02,5.14,178717,0
+LAW.US,D,20240711,000000,5.31,5.41,5.14,5.4,293474,0
+LAW.US,D,20240712,000000,5.47,5.55,5.385,5.45,137368,0
+LAW.US,D,20240715,000000,5.52,5.58,5.42,5.52,138427,0
+LAW.US,D,20240716,000000,5.62,5.815,5.58,5.77,207038,0
+LAW.US,D,20240717,000000,5.67,5.75,5.55,5.71,191777,0
+LAW.US,D,20240718,000000,5.67,5.77,5.47,5.51,130330,0
+LAW.US,D,20240719,000000,5.51,5.57,5.45,5.46,108417,0
+LAW.US,D,20240722,000000,5.55,5.78,5.41,5.76,160594,0
+LAW.US,D,20240723,000000,5.75,5.97,5.74,5.94,128549,0
+LAW.US,D,20240724,000000,5.89,5.99,5.74,5.75,187597,0
+LAW.US,D,20240725,000000,5.81,6.09,5.75,5.97,202523,0
+LAW.US,D,20240726,000000,6.09,6.16,5.97,6.14,137983,0
+LAW.US,D,20240729,000000,6.15,6.15,5.88,5.98,108156,0
+LAW.US,D,20240730,000000,6.03,6.18,5.94,6.15,120837,0
+LAW.US,D,20240731,000000,6.17,6.28,6.08,6.18,187667,0
+LAW.US,D,20240801,000000,6.2,6.2299,5.81,5.91,136195,0
+LAW.US,D,20240802,000000,5.66,5.77,5.58,5.72,171722,0
+LAW.US,D,20240805,000000,5.39,5.53,5.27,5.36,187008,0
+LAW.US,D,20240806,000000,5.38,5.48,5.315,5.44,113581,0
+LAW.US,D,20240807,000000,5.55,5.63,5.36,5.38,114794,0
+LAW.US,D,20240808,000000,5.49,5.54,5.25,5.39,541726,0
+LAW.US,D,20240809,000000,5.38,5.52,5.1,5.26,211865,0
+LAW.US,D,20240812,000000,5.27,5.27,5,5.13,236989,0
+LAW.US,D,20240813,000000,5.18,5.45,5.17,5.4,186967,0
+LAW.US,D,20240814,000000,5.45,5.45,5.21,5.32,100717,0
+LAW.US,D,20240815,000000,5.45,5.47,5.31,5.32,110662,0
+LAW.US,D,20240816,000000,5.35,5.48,5.35,5.46,108031,0
+LAW.US,D,20240819,000000,5.02,5.5,4.71,5.46,505018,0
+LAW.US,D,20240820,000000,5.33,5.48,5.219,5.35,204140,0
+LAW.US,D,20240821,000000,5.35,5.46,5.25,5.46,117758,0
+LAW.US,D,20240822,000000,5.45,5.455,5.22,5.23,83350,0
+LAW.US,D,20240823,000000,5.3,5.57,5.29,5.52,105175,0
+LAW.US,D,20240826,000000,5.6,5.745,5.555,5.72,150324,0
+LAW.US,D,20240827,000000,5.64,5.68,5.471,5.6,83932,0
+LAW.US,D,20240828,000000,5.55,5.57,5.4,5.5,77463,0
+LAW.US,D,20240829,000000,5.55,5.65,5.495,5.58,126296,0
+LAW.US,D,20240830,000000,5.6,5.645,5.48,5.53,578552,0
+LAW.US,D,20240903,000000,5.46,5.55,5.23,5.32,140248,0
+LAW.US,D,20240904,000000,5.3,5.41,5.23,5.32,74263,0
+LAW.US,D,20240905,000000,5.33,5.36,5.26,5.33,67774,0
+LAW.US,D,20240906,000000,5.32,5.41,5.15,5.21,136679,0
+LAW.US,D,20240909,000000,5.21,5.35,5.21,5.31,92956,0
+LAW.US,D,20240910,000000,5.33,5.405,5.27,5.37,61759,0
+LAW.US,D,20240911,000000,5.32,5.435,5.27,5.41,56456,0
+LAW.US,D,20240912,000000,5.45,5.59,5.4,5.56,91203,0
+LAW.US,D,20240913,000000,5.6,5.62,5.48,5.59,104700,0
+LAW.US,D,20240916,000000,5.6,5.725,5.57,5.71,178578,0
+LAW.US,D,20240917,000000,5.82,5.88,5.63,5.74,104923,0
+LAW.US,D,20240918,000000,5.72,5.95,5.67,5.82,111487,0
+LAW.US,D,20240919,000000,6.02,6.04,5.8675,6.03,128238,0
+LAW.US,D,20240920,000000,5.98,6.07,5.8,5.87,335382,0
+LAW.US,D,20240923,000000,5.86,5.86,5.65,5.69,70061,0
+LAW.US,D,20240924,000000,5.74,5.74,5.6,5.73,81009,0
+LAW.US,D,20240925,000000,5.74,5.74,5.62,5.69,53562,0
+LAW.US,D,20240926,000000,5.8,5.85,5.66,5.8,68910,0
+LAW.US,D,20240927,000000,5.88,5.93,5.74,5.8,78843,0
+LAW.US,D,20240930,000000,5.82,5.95,5.81,5.88,111197,0
+LAW.US,D,20241001,000000,5.87,5.88,5.71,5.83,112645,0
+LAW.US,D,20241002,000000,5.8,5.91,5.76,5.82,81682,0
+LAW.US,D,20241003,000000,5.75,5.85,5.75,5.79,65842,0
+LAW.US,D,20241004,000000,5.87,6.08,5.82,6,90329,0
+LAW.US,D,20241007,000000,5.96,5.98,5.91,5.93,58320,0
+LAW.US,D,20241008,000000,5.93,6,5.89,5.93,63874,0
+LAW.US,D,20241009,000000,5.95,6.01,5.85,5.95,67637,0
+LAW.US,D,20241010,000000,5.83,5.95,5.755,5.95,66093,0
+LAW.US,D,20241011,000000,5.93,6.05,5.91,6.01,75062,0
+LAW.US,D,20241014,000000,6.02,6.02,5.905,5.98,63314,0
+LAW.US,D,20241015,000000,5.97,6.06,5.92,6.02,139316,0
+LAW.US,D,20241016,000000,6.08,6.1,5.96,5.99,85150,0
+LAW.US,D,20241017,000000,6.01,6.01,5.87,5.96,59264,0
+LAW.US,D,20241018,000000,5.99,6.03,5.92,5.97,111505,0
+LAW.US,D,20241021,000000,5.98,6,5.92,5.98,79461,0
+LAW.US,D,20241022,000000,6,6,5.92,5.94,79537,0
+LAW.US,D,20241023,000000,5.92,5.92,5.76,5.82,69665,0
+LAW.US,D,20241024,000000,5.85,5.85,5.79,5.84,68941,0
+LAW.US,D,20241025,000000,5.91,5.94,5.815,5.82,51533,0
+LAW.US,D,20241028,000000,5.91,5.95,5.88,5.93,62935,0
+LAW.US,D,20241029,000000,5.93,6.095,5.9,6.04,252040,0
+LAW.US,D,20241030,000000,6.05,6.2,5.94,5.95,95861,0
+LAW.US,D,20241031,000000,5.87,5.945,5.8,5.88,80807,0
+LAW.US,D,20241101,000000,5.91,6.02,5.88,6,58005,0
+LAW.US,D,20241104,000000,5.99,6.0765,5.95,5.95,60205,0
+LAW.US,D,20241105,000000,5.98,6.125,5.94,6.06,143909,0
+LAW.US,D,20241106,000000,6.46,6.58,6.12,6.37,374485,0
+LAW.US,D,20241107,000000,6.07,6.32,5.76,6.03,252068,0
+LAW.US,D,20241108,000000,6.07,6.079,5.92,5.93,108462,0
+LAW.US,D,20241111,000000,5.91,5.97,5.82,5.97,110401,0
+LAW.US,D,20241112,000000,5.95,5.995,5.77,5.78,168459,0
+LAW.US,D,20241113,000000,5.83,5.95,5.79,5.83,135420,0
+LAW.US,D,20241114,000000,5.8,5.87,5.65,5.68,112606,0
+LAW.US,D,20241115,000000,5.68,5.71,5.385,5.48,200136,0
+LAW.US,D,20241118,000000,5.465,5.54,5.31,5.47,313360,0
+LAW.US,D,20241119,000000,5.46,5.54,5.33,5.44,154179,0
+LAW.US,D,20241120,000000,5.45,5.46,5.3429,5.44,120853,0
+LAW.US,D,20241121,000000,5.47,5.61,5.45,5.55,74311,0
+LAW.US,D,20241122,000000,5.64,5.92,5.53,5.79,108192,0
+LAW.US,D,20241125,000000,5.91,6.05,5.84,5.91,91805,0
+LAW.US,D,20241126,000000,5.885,5.89,5.78,5.8,72928,0
+LAW.US,D,20241127,000000,5.85,5.89,5.8,5.88,56990,0
+LAW.US,D,20241129,000000,5.925,5.95,5.88,5.92,27628,0
+LAW.US,D,20241202,000000,5.95,6.03,5.91,6,105393,0
+LAW.US,D,20241203,000000,5.99,5.99,5.845,5.85,72016,0
+LAW.US,D,20241204,000000,5.88,6.08,5.84,6,160353,0
+LAW.US,D,20241205,000000,5.85,6.015,5.8,5.94,122471,0
+LAW.US,D,20241206,000000,5.96,6.035,5.95,6.01,103429,0
+LAW.US,D,20241209,000000,6.01,6.6,5.965,6.53,218828,0
+LAW.US,D,20241210,000000,6.4031,6.64,6.25,6.38,227837,0
+LAW.US,D,20241211,000000,6.48,6.48,6.28,6.33,101139,0
+LAW.US,D,20241212,000000,6.255,6.29,6.04,6.09,83126,0
+LAW.US,D,20241213,000000,6.07,6.09,5.77,5.88,81881,0
+LAW.US,D,20241216,000000,5.9,5.975,5.86,5.88,86075,0
+LAW.US,D,20241217,000000,5.85,5.91,5.83,5.9,78611,0
+LAW.US,D,20241218,000000,5.955,5.96,5.375,5.4,144484,0
+LAW.US,D,20241219,000000,5.5695,5.5695,5.17,5.19,105326,0
+LAW.US,D,20241220,000000,5.095,5.3,5.08,5.2,258343,0
+LAW.US,D,20241223,000000,5.15,5.23,5.04,5.2,239806,0
+LAW.US,D,20241224,000000,5.205,5.21,5.03,5.08,80139,0
+LAW.US,D,20241226,000000,5.0785,5.17,5.04,5.17,234555,0
+LAW.US,D,20241227,000000,5.13,5.14,4.8249,5.01,133358,0
+LAW.US,D,20241230,000000,4.97,5.04,4.81,4.98,130804,0
+LAW.US,D,20241231,000000,4.99,5.05,4.89,4.99,79537,0
+LAW.US,D,20250102,000000,5.035,5.09,4.85,4.85,79125,0
+LAW.US,D,20250103,000000,4.895,4.975,4.8,4.95,75418,0
+LAW.US,D,20250106,000000,4.93,5.0419,4.89,4.9,121595,0
+LAW.US,D,20250107,000000,4.95,5.6,4.9,5.16,501538,0
+LAW.US,D,20250108,000000,5.0955,5.1528,4.85,4.91,187322,0
+LAW.US,D,20250110,000000,4.8,4.97,4.67,4.92,127596,0
+LAW.US,D,20250113,000000,4.88,4.96,4.824,4.91,118707,0
+LAW.US,D,20250114,000000,4.925,5.02,4.88,4.96,91729,0
+LAW.US,D,20250115,000000,5.14,5.1845,5.01,5.09,82768,0
+LAW.US,D,20250116,000000,5.08,5.085,4.91,4.93,119935,0
+LAW.US,D,20250117,000000,4.98,5,4.88,4.93,119863,0
+LAW.US,D,20250121,000000,5.035,5.035,4.94,4.94,91000,0
+LAW.US,D,20250122,000000,4.93,5.06,4.91,4.95,122253,0
+LAW.US,D,20250123,000000,4.9,4.97,4.851,4.97,88475,0
+LAW.US,D,20250124,000000,4.93,5,4.9,4.9,64849,0
+LAW.US,D,20250127,000000,4.87,5.2,4.79,4.97,116695,0
+LAW.US,D,20250128,000000,4.98,5.49,4.97,5.43,257502,0
+LAW.US,D,20250129,000000,5.3499,5.37,5.06,5.17,81659,0
+LAW.US,D,20250130,000000,5.22,5.24,5.12,5.15,54974,0
+LAW.US,D,20250131,000000,5.12,5.19,4.99,5.04,111781,0
+LAW.US,D,20250203,000000,4.845,5.06,4.81,5.03,77068,0
+LAW.US,D,20250204,000000,5.002,5.16,4.98,5.12,96916,0
+LAW.US,D,20250205,000000,5.15,5.23,5.13,5.23,53715,0
+LAW.US,D,20250206,000000,5.22,5.27,5.13,5.14,33367,0
+LAW.US,D,20250207,000000,5.1,5.165,5.02,5.15,105662,0
+LAW.US,D,20250210,000000,5.2,5.3,5.2,5.25,68278,0
+LAW.US,D,20250211,000000,5.21,5.34,5.2,5.3,132470,0
+LAW.US,D,20250212,000000,5.25,5.36,5.185,5.3,74982,0
+LAW.US,D,20250213,000000,5.28,5.5,5.28,5.49,131589,0
+LAW.US,D,20250214,000000,5.5,5.58,5.3,5.31,133752,0
+LAW.US,D,20250218,000000,5.4,5.48,5.1,5.29,340692,0
+LAW.US,D,20250219,000000,5.3001,5.32,5.0485,5.16,204271,0
+LAW.US,D,20250220,000000,5.11,5.13,4.8902,5,162027,0
+LAW.US,D,20250221,000000,5.5,5.54,5.02,5.25,431098,0
+LAW.US,D,20250224,000000,5.39,5.39,4.96,5.15,212926,0
+LAW.US,D,20250225,000000,5.07,5.24,5.07,5.07,220732,0
+LAW.US,D,20250226,000000,5.05,5.1853,4.9906,5.02,225159,0
+LAW.US,D,20250227,000000,4.995,5.07,4.91,4.92,117917,0
+LAW.US,D,20250228,000000,4.875,4.92,4.76,4.82,125855,0
+LAW.US,D,20250303,000000,4.82,4.825,4.63,4.64,103775,0
+LAW.US,D,20250304,000000,4.502,4.86,4.5,4.83,177351,0
+LAW.US,D,20250305,000000,4.9,4.9,4.7511,4.83,85862,0
+LAW.US,D,20250306,000000,4.735,4.8,4.62,4.71,138370,0
+LAW.US,D,20250307,000000,4.705,4.74,4.57,4.67,75628,0
+LAW.US,D,20250310,000000,4.59,4.61,4.4,4.4,81746,0
+LAW.US,D,20250311,000000,4.37,4.41,4.1941,4.27,151411,0
+LAW.US,D,20250312,000000,4.33,4.46,4.25,4.36,111600,0
+LAW.US,D,20250313,000000,4.355,4.355,4.2,4.22,46206,0
+LAW.US,D,20250314,000000,4.2602,4.355,4.25,4.31,102551,0
+LAW.US,D,20250317,000000,4.305,4.5,4.28,4.47,94500,0
+LAW.US,D,20250318,000000,4.39,4.49,4.31,4.46,113539,0
+LAW.US,D,20250319,000000,4.49,4.665,4.46,4.56,83462,0
+LAW.US,D,20250320,000000,4.511,4.56,4.44,4.46,52633,0
+LAW.US,D,20250321,000000,4.38,4.5099,4.37,4.47,138099,0
+LAW.US,D,20250324,000000,4.53,4.56,4.4601,4.51,48606,0
+LAW.US,D,20250325,000000,4.55,4.56,4.47,4.47,50319,0
+LAW.US,D,20250326,000000,4.48,4.48,4.31,4.35,53144,0
+LAW.US,D,20250327,000000,4.31,4.38,4.29,4.32,58534,0
+LAW.US,D,20250328,000000,4.34,4.34,4.11,4.14,50927,0
+LAW.US,D,20250331,000000,4.085,4.1,3.98,4.09,86415,0
+LAW.US,D,20250401,000000,4.025,4.2,4.025,4.17,69840,0
+LAW.US,D,20250402,000000,4.17,4.225,4.1,4.19,87787,0
+LAW.US,D,20250403,000000,3.935,3.97,3.76,3.85,137470,0
+LAW.US,D,20250404,000000,3.76,3.88,3.65,3.85,112949,0
+LAW.US,D,20250407,000000,3.7,4.1,3.6242,3.79,116411,0
+LAW.US,D,20250408,000000,3.905,4,3.52,3.55,94370,0
+LAW.US,D,20250409,000000,3.555,4.01,3.54,3.77,207227,0
+LAW.US,D,20250410,000000,3.73,3.73,3.49,3.52,98484,0
+LAW.US,D,20250411,000000,3.47,3.54,3.415,3.51,98868,0
+LAW.US,D,20250414,000000,3.58,3.58,3.37,3.42,66898,0
+LAW.US,D,20250415,000000,3.39,3.505,3.385,3.41,59659,0
+LAW.US,D,20250416,000000,3.38,3.48,3.34,3.43,69164,0
+LAW.US,D,20250417,000000,3.42,3.49,3.35,3.47,130974,0
+LAW.US,D,20250421,000000,3.43,3.44,3.31,3.42,81396,0
+LAW.US,D,20250422,000000,3.45,3.535,3.4,3.47,115717,0
+LAW.US,D,20250423,000000,3.65,3.68,3.49,3.51,73825,0
+LAW.US,D,20250424,000000,3.6,3.63,3.54,3.62,72581,0
+LAW.US,D,20250425,000000,3.57,3.7,3.56,3.69,58402,0
+LAW.US,D,20250428,000000,3.7,3.78,3.64,3.7,45094,0
+LAW.US,D,20250429,000000,3.705,3.78,3.68,3.76,36917,0
+LAW.US,D,20250430,000000,3.635,3.74,3.5612,3.73,65698,0
+LAW.US,D,20250501,000000,3.84,3.84,3.61,3.61,75646,0
+LAW.US,D,20250502,000000,3.66,3.72,3.6,3.7,52002,0
+LAW.US,D,20250505,000000,3.72,3.72,3.61,3.65,54880,0
+LAW.US,D,20250506,000000,3.61,3.61,3.52,3.54,45275,0
+LAW.US,D,20250507,000000,3.55,3.63,3.485,3.63,88480,0
+LAW.US,D,20250508,000000,3.82,4,3.7,3.99,171955,0
+LAW.US,D,20250509,000000,4,4.02,3.85,3.99,116423,0
+LAW.US,D,20250512,000000,4.07,4.12,3.92,4.01,321413,0
+LAW.US,D,20250513,000000,4.045,4.0888,3.97,4.05,88657,0
+LAW.US,D,20250514,000000,4.04,4.09,4.02,4.08,75774,0
+LAW.US,D,20250515,000000,4.0436,4.17,4.03,4.16,106851,0
+LAW.US,D,20250516,000000,4.15,4.22,4.1,4.14,194231,0
+LAW.US,D,20250519,000000,4,4.08,3.84,3.95,504129,0
+LAW.US,D,20250520,000000,3.94,3.97,3.8845,3.9,135469,0
+LAW.US,D,20250521,000000,3.845,3.94,3.81,3.87,97109,0
+LAW.US,D,20250522,000000,3.81,4.0462,3.81,3.93,202058,0
+LAW.US,D,20250523,000000,3.92,3.96,3.83,3.85,73146,0
+LAW.US,D,20250527,000000,4.02,4.1,3.885,3.94,99298,0
+LAW.US,D,20250528,000000,4.01,4.01,3.84,3.87,125092,0
+LAW.US,D,20250529,000000,3.98,4.005,3.86,3.92,70794,0
+LAW.US,D,20250530,000000,3.89,3.97,3.86,3.94,138786,0
+LAW.US,D,20250602,000000,3.93,3.95,3.84,3.94,93011,0
+LAW.US,D,20250603,000000,3.92,4.1328,3.92,4.07,146734,0
+LAW.US,D,20250604,000000,4.065,4.18,4.03,4.16,129060,0
+LAW.US,D,20250605,000000,4.17,4.22,4.17,4.21,115133,0
+LAW.US,D,20250606,000000,4.22,4.46,4.22,4.45,160247,0
+LAW.US,D,20250609,000000,4.4716,4.48,4.31,4.33,77712,0
+LAW.US,D,20250610,000000,4.38,4.46,4.32,4.39,85884,0
+LAW.US,D,20250611,000000,4.5,4.5,4.25,4.27,98570,0
+LAW.US,D,20250612,000000,4.23,4.31,4.2189,4.27,62904,0
+LAW.US,D,20250613,000000,4.23,4.25,4.02,4.04,277619,0
+LAW.US,D,20250616,000000,4.11,4.16,4.09,4.12,279128,0
+LAW.US,D,20250617,000000,4.09,4.23,4.07,4.2,375126,0
+LAW.US,D,20250618,000000,4.2,4.225,4.04,4.09,182961,0
+LAW.US,D,20250620,000000,4.085,4.16,3.95,3.97,129368,0
+LAW.US,D,20250623,000000,3.98,4.14,3.925,4.14,294223,0
+LAW.US,D,20250624,000000,4.14,4.32,4.09,4.18,889829,0
+LAW.US,D,20250625,000000,4.18,4.345,4.18,4.33,143015,0
+LAW.US,D,20250626,000000,4.375,4.49,4.34,4.43,96105,0
+LAW.US,D,20250627,000000,4.435,4.46,4.295,4.44,520522,0
+LAW.US,D,20250630,000000,4.44,4.46,4.26,4.37,162054,0
+LAW.US,D,20250701,000000,4.4108,4.49,4.2976,4.41,99420,0
+LAW.US,D,20250702,000000,4.4295,4.515,4.34,4.46,125867,0
+LAW.US,D,20250703,000000,4.5,4.72,4.49,4.54,225980,0
+LAW.US,D,20250707,000000,4.45,4.58,4.41,4.42,124617,0
+LAW.US,D,20250708,000000,4.46,4.58,4.41,4.42,144941,0
+LAW.US,D,20250709,000000,4.45,4.455,4.37,4.39,84977,0
+LAW.US,D,20250710,000000,4.395,4.395,4.26,4.26,96242,0
+LAW.US,D,20250711,000000,4.29,4.29,4.075,4.08,84083,0
+LAW.US,D,20250714,000000,4.085,4.18,4.06,4.13,140806,0
+LAW.US,D,20250715,000000,4.21,4.21,4.04,4.05,106977,0
+LAW.US,D,20250716,000000,4.09,4.14,3.97,4.14,123401,0
+LAW.US,D,20250717,000000,4.235,4.28,4.16,4.16,121057,0
+LAW.US,D,20250718,000000,4.14,4.2,4.055,4.1,126176,0
+LAW.US,D,20250721,000000,4.13,4.18,4.05,4.07,63369,0
+LAW.US,D,20250722,000000,4.062,4.21,4.06,4.12,118414,0
+LAW.US,D,20250723,000000,4.1301,4.18,4.06,4.14,165578,0
+LAW.US,D,20250724,000000,4.1,4.13,4.05,4.1,74614,0
+LAW.US,D,20250725,000000,4.11,4.155,4.075,4.12,82924,0
+LAW.US,D,20250728,000000,4.13,4.19,4.115,4.13,118452,0
+LAW.US,D,20250729,000000,4.17,4.19,4.04,4.08,143776,0
+LAW.US,D,20250730,000000,4.06,4.165,4.015,4.07,119365,0
+LAW.US,D,20250731,000000,4.0649,4.0649,3.93,3.97,104298,0
+LAW.US,D,20250801,000000,3.91,4,3.85,3.97,183037,0
+LAW.US,D,20250804,000000,4,4.18,3.98,4.1,112206,0
+LAW.US,D,20250805,000000,4.19,4.24,4.1,4.11,103013,0
+LAW.US,D,20250806,000000,4.12,4.22,4.1,4.13,113592,0
+LAW.US,D,20250807,000000,4.15,4.8,4.15,4.39,567313,0
+LAW.US,D,20250808,000000,4.47,4.56,4.27,4.5,122352,0
+LAW.US,D,20250811,000000,4.51,4.63,4.4613,4.5,187732,0
+LAW.US,D,20250812,000000,4.55,4.85,4.51,4.8,137639,0
+LAW.US,D,20250813,000000,4.8,5.1,4.8,4.92,151310,0
+LAW.US,D,20250814,000000,4.95,4.95,4.765,4.85,105410,0
+LAW.US,D,20250815,000000,4.83,4.95,4.78,4.9,78514,0
+LAW.US,D,20250818,000000,4.82,4.94,4.76,4.91,368404,0
+LAW.US,D,20250819,000000,4.87,4.98,4.83,4.91,179591,0
+LAW.US,D,20250820,000000,4.9,4.94,4.85,4.89,65675,0
+LAW.US,D,20250821,000000,4.8825,4.91,4.8,4.89,88031,0
+LAW.US,D,20250822,000000,4.89,5.23,4.89,5.19,162031,0
+LAW.US,D,20250825,000000,5.19,5.19,5.08,5.11,65724,0
+LAW.US,D,20250826,000000,5.17,5.3,5.06,5.14,90789,0
+LAW.US,D,20250827,000000,5.17,5.33,5.12,5.15,77844,0
+LAW.US,D,20250828,000000,5.19,5.24,5.16,5.17,106499,0
+LAW.US,D,20250829,000000,5.29,5.675,5.21,5.47,214785,0
+LAW.US,D,20250902,000000,5.36,5.44,5.2703,5.32,113787,0
+LAW.US,D,20250903,000000,5.31,5.445,5.3,5.33,65262,0
+LAW.US,D,20250904,000000,5.42,5.52,5.34,5.5,80448,0
+LAW.US,D,20250905,000000,5.56,5.73,5.4915,5.57,123012,0
+LAW.US,D,20250908,000000,5.58,5.78,5.58,5.75,149628,0
+LAW.US,D,20250909,000000,5.76,5.7632,5.665,5.67,63015,0
+LAW.US,D,20250910,000000,5.75,5.75,5.54,5.55,190591,0
+LAW.US,D,20250911,000000,5.51,5.83,5.51,5.81,98318,0
+LAW.US,D,20250912,000000,5.83,5.87,5.75,5.79,165196,0
+LAW.US,D,20250915,000000,5.82,6.07,5.8,6.04,195300,0
+LAW.US,D,20250916,000000,6.065,6.07,5.94,5.99,110657,0
+LAW.US,D,20250917,000000,6.18,6.5,6.15,6.24,224928,0
+LAW.US,D,20250918,000000,6.405,6.52,6.35,6.47,190822,0
+LAW.US,D,20250919,000000,6.565,6.7099,6.33,6.39,499202,0
+LAW.US,D,20250922,000000,6.48,6.8099,6.35,6.75,217808,0
+LAW.US,D,20250923,000000,6.76,6.765,6.45,6.47,153724,0
+LAW.US,D,20250924,000000,6.4908,6.62,6.44,6.49,118121,0
+LAW.US,D,20250925,000000,6.36,6.55,6.34,6.48,126608,0
+LAW.US,D,20250926,000000,6.49,6.55,6.43,6.46,68680,0
+LAW.US,D,20250929,000000,6.5421,6.5421,6.3301,6.36,124675,0
+LAW.US,D,20250930,000000,6.31,6.48,6.2695,6.46,127363,0
+LAW.US,D,20251001,000000,6.39,6.395,6.045,6.24,191699,0
+LAW.US,D,20251002,000000,6.24,6.335,6.2325,6.29,93224,0
+LAW.US,D,20251003,000000,6.3,6.54,6.3,6.4,113312,0
+LAW.US,D,20251006,000000,6.4,6.4434,6.25,6.28,92686,0
+LAW.US,D,20251007,000000,6.25,6.42,5.9,5.92,113141,0
+LAW.US,D,20251008,000000,6,6.22,5.97,6.19,101078,0
+LAW.US,D,20251009,000000,6.17,6.31,6.12,6.15,123650,0
+LAW.US,D,20251010,000000,6.19,6.4,6.06,6.08,118365,0
+LAW.US,D,20251013,000000,6.18,6.29,6.12,6.22,105097,0
+LAW.US,D,20251014,000000,6.2,6.28,6.11,6.13,125019,0
+LAW.US,D,20251015,000000,6.21,6.43,6.18,6.4,97128,0
+LAW.US,D,20251016,000000,6.37,6.48,6,6.02,112847,0
+LAW.US,D,20251017,000000,5.85,6.15,5.85,5.86,127941,0
+LAW.US,D,20251020,000000,5.92,6.05,5.92,6.05,115312,0
+LAW.US,D,20251021,000000,6.07,6.27,6.02,6.06,115703,0
+LAW.US,D,20251022,000000,6.28,7.12,6.27,6.96,561405,0
+LAW.US,D,20251023,000000,7.1,7.3487,6.84,6.99,320196,0
+LAW.US,D,20251024,000000,7.045,7.2,6.98,7.14,148846,0
+LAW.US,D,20251027,000000,7.255,7.275,6.855,6.89,145927,0
+LAW.US,D,20251028,000000,6.8,7.07,6.78,6.9,141972,0
+LAW.US,D,20251029,000000,6.85,6.94,6.5,6.58,135567,0
+LAW.US,D,20251030,000000,6.54,6.6,6.31,6.34,78996,0
+LAW.US,D,20251031,000000,6.23,6.5,6.12,6.32,91301,0
+LAW.US,D,20251103,000000,6.13,6.33,6.11,6.16,103164,0
+LAW.US,D,20251104,000000,5.98,6.145,5.96,5.99,135544,0
+LAW.US,D,20251105,000000,5.92,6.29,5.92,6.22,136186,0
+LAW.US,D,20251106,000000,7.23,7.3219,6.35,6.82,249756,0
+LAW.US,D,20251107,000000,6.72,6.74,6.41,6.59,138645,0
+LAW.US,D,20251110,000000,6.6732,6.84,6.61,6.75,115342,0
+LAW.US,D,20251111,000000,6.73,7.1,6.73,7.09,113162,0
+LAW.US,D,20251112,000000,7.12,7.28,7.02,7.14,131632,0
+LAW.US,D,20251113,000000,7.14,7.28,7.01,7.04,157079,0
+LAW.US,D,20251114,000000,6.83,7.015,6.76,6.86,282811,0
+LAW.US,D,20251117,000000,6.785,6.785,6.45,6.63,730472,0
+LAW.US,D,20251118,000000,6.5972,6.675,6.345,6.39,444132,0
+LAW.US,D,20251119,000000,6.3763,6.4304,6.22,6.38,418915,0
+LAW.US,D,20251120,000000,6.555,6.62,6.31,6.41,466441,0
+LAW.US,D,20251121,000000,6.47,6.7,6.26,6.6,746072,0
+LAW.US,D,20251124,000000,6.63,6.85,6.49,6.75,395204,0
+LAW.US,D,20251125,000000,6.885,7.24,6.755,7.22,364970,0
+LAW.US,D,20251126,000000,7.215,7.35,7.1301,7.21,348418,0
+LAW.US,D,20251128,000000,7.2,7.31,7.14,7.16,60017,0
+LAW.US,D,20251201,000000,7.05,7.335,6.93,7.22,146017,0
+LAW.US,D,20251202,000000,7.2433,7.5,7.23,7.26,378859,0
+LAW.US,D,20251203,000000,7.1329,7.34,7,7.34,119125,0
+LAW.US,D,20251204,000000,7.35,7.42,7.29,7.29,155849,0
+LAW.US,D,20251205,000000,7.29,7.58,7.28,7.46,140240,0
+LAW.US,D,20251208,000000,7.53,8.23,7.51,8.21,496985,0
+LAW.US,D,20251209,000000,8.165,9.11,8.165,8.84,567524,0
+LAW.US,D,20251210,000000,8.84,8.9,8.55,8.79,320533,0
+LAW.US,D,20251211,000000,8.82,8.97,8.66,8.91,205262,0
+LAW.US,D,20251212,000000,8.9406,8.966,8.59,8.67,242179,0
+LAW.US,D,20251215,000000,8.552,8.6169,8.2606,8.3,219814,0
+LAW.US,D,20251216,000000,8.2,8.435,8.2,8.32,182865,0
+LAW.US,D,20251217,000000,8.35,8.57,8.33,8.34,183840,0
+LAW.US,D,20251218,000000,8.4707,8.72,8.42,8.46,173730,0
+LAW.US,D,20251219,000000,8.47,8.56,8.26,8.39,216883,0
+LAW.US,D,20251222,000000,8.34,8.44,8.07,8.12,189277,0
+LAW.US,D,20251223,000000,8.1,8.16,7.96,8.15,147807,0
+LAW.US,D,20251224,000000,8.33,8.33,8.02,8.07,74517,0
+LAW.US,D,20251226,000000,8.07,8.105,7.91,7.99,114296,0
+LAW.US,D,20251229,000000,7.9,8,7.75,7.81,129088,0
+LAW.US,D,20251230,000000,7.7316,7.91,7.7316,7.82,102083,0
+LAW.US,D,20251231,000000,7.78,7.91,7.75,7.76,101429,0
+LAW.US,D,20260102,000000,7.83,7.83,7.215,7.3,194970,0
+LAW.US,D,20260105,000000,7.4,7.61,7.32,7.45,138085,0
+LAW.US,D,20260106,000000,7.46,7.575,7.34,7.56,130858,0
+LAW.US,D,20260107,000000,7.7,7.7,7.43,7.52,105318,0
+LAW.US,D,20260108,000000,7.4,7.48,7.27,7.42,106953,0
+LAW.US,D,20260109,000000,7.46,7.46,7.23,7.38,92932,0
+LAW.US,D,20260112,000000,7.27,7.435,7.11,7.4,105306,0
+LAW.US,D,20260113,000000,7.42,7.52,7.145,7.21,100588,0
+LAW.US,D,20260114,000000,7.1679,7.245,6.68,6.72,244456,0
+LAW.US,D,20260115,000000,6.78,6.975,6.62,6.82,216381,0
+LAW.US,D,20260116,000000,6.9389,6.9389,6.27,6.33,141899,0
+LAW.US,D,20260120,000000,6.3,6.48,6.24,6.27,225620,0
+LAW.US,D,20260121,000000,6.3439,6.4,6.16,6.4,261064,0
+LAW.US,D,20260122,000000,6.45,6.73,6.44,6.62,113934,0
+LAW.US,D,20260123,000000,6.62,6.7,6.5,6.55,62651,0
+LAW.US,D,20260126,000000,6.55,6.8,6.55,6.65,160246,0
+LAW.US,D,20260127,000000,6.76,6.77,6.44,6.47,130791,0
+LAW.US,D,20260128,000000,6.52,6.62,6.34,6.4,140422,0
+LAW.US,D,20260129,000000,6.32,6.4,6.08,6.34,243070,0
+LAW.US,D,20260130,000000,6.34,6.47,6.24,6.25,154698,0
+LAW.US,D,20260202,000000,6.34,6.52,6.26,6.44,207837,0
+LAW.US,D,20260203,000000,6.27,6.33,5.525,5.66,674378,0
+LAW.US,D,20260204,000000,5.61,5.61,5.125,5.17,544086,0
+LAW.US,D,20260205,000000,5.13,5.18,4.33,4.34,505627,0
+LAW.US,D,20260206,000000,4.43,4.48,4.01,4.04,617001,0
+LAW.US,D,20260209,000000,4.17,4.213,3.61,4.02,993863,0
+LAW.US,D,20260210,000000,4.04,4.08,3.765,3.87,414434,0
+LAW.US,D,20260211,000000,3.9,3.915,3.36,3.37,377419,0
+LAW.US,D,20260212,000000,3.46,3.59,3.35,3.57,670015,0
+LAW.US,D,20260213,000000,3.58,3.83,3.58,3.71,566147,0
+LAW.US,D,20260217,000000,3.6,3.68,2.935,3.02,1137500,0
+LAW.US,D,20260218,000000,3.031,3.1901,2.91,3.09,505370,0
diff --git a/daily/us/nyse stocks/1/levi.us.txt b/daily/us/nyse stocks/1/levi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52002ac0e69ef66b3cd8b48349be62e4824b8220
--- /dev/null
+++ b/daily/us/nyse stocks/1/levi.us.txt	
@@ -0,0 +1,1739 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LEVI.US,D,20190321,000000,21.102,21.985,20.8931,21.2823,45736406.820793,0
+LEVI.US,D,20190322,000000,21.709,22.0698,20.9009,21.0054,13014409.913709,0
+LEVI.US,D,20190325,000000,21.1306,21.3681,20.2949,20.6733,4035458.9441888,0
+LEVI.US,D,20190326,000000,20.9295,21.2725,20.7985,20.966,3079048.4236745,0
+LEVI.US,D,20190327,000000,21.1956,21.575,21.0734,21.1769,5505260.6694696,0
+LEVI.US,D,20190328,000000,21.3681,21.5553,21.2725,21.5474,1856518.8622333,0
+LEVI.US,D,20190329,000000,21.6529,22.5448,21.5553,22.3635,2541918.5148346,0
+LEVI.US,D,20190401,000000,22.7832,22.9725,21.4617,21.5652,2724296.093549,0
+LEVI.US,D,20190402,000000,21.6529,21.917,21.3021,21.8421,1290415.4566588,0
+LEVI.US,D,20190403,000000,21.9653,22.0126,20.6072,20.6831,2772355.9345289,0
+LEVI.US,D,20190404,000000,20.7502,20.8842,20.3047,20.5974,1302218.3464122,0
+LEVI.US,D,20190405,000000,20.6831,20.8458,20.4269,20.5974,1653933.7053349,0
+LEVI.US,D,20190408,000000,20.5974,20.7985,20.1717,20.2268,1693003.3809765,0
+LEVI.US,D,20190409,000000,20.3244,20.9108,20.1884,20.7797,3373954.2581282,0
+LEVI.US,D,20190410,000000,22.06,22.6975,21.575,21.6046,10949517.08044,0
+LEVI.US,D,20190411,000000,21.851,22.0422,21.6046,21.8677,2298993.2887274,0
+LEVI.US,D,20190412,000000,21.9072,22.05,21.1956,21.3198,1779432.7605685,0
+LEVI.US,D,20190415,000000,21.6627,22.9527,21.5189,22.7656,5635419.1873707,0
+LEVI.US,D,20190416,000000,23.008,23.2672,22.4118,22.7074,2642103.0503325,0
+LEVI.US,D,20190417,000000,22.6197,22.7567,22.261,22.2708,991895.29162549,0
+LEVI.US,D,20190418,000000,22.2708,23.1144,22.1555,22.5921,2167726.7278749,0
+LEVI.US,D,20190422,000000,22.6099,22.7074,21.6233,21.6726,1827026.8582201,0
+LEVI.US,D,20190423,000000,21.7475,21.8155,21.0349,21.0734,2344846.1760268,0
+LEVI.US,D,20190424,000000,21.1493,21.4617,20.7412,21.2725,1413409.2389556,0
+LEVI.US,D,20190425,000000,21.2725,21.373,20.7797,21.2054,1163294.9246518,0
+LEVI.US,D,20190426,000000,21.2725,21.7771,20.9463,21.6431,1220751.8222004,0
+LEVI.US,D,20190429,000000,21.8775,22.0885,21.6431,22.0225,879538.51872379,0
+LEVI.US,D,20190430,000000,22.193,22.2511,21.2823,21.2823,1090872.3444199,0
+LEVI.US,D,20190501,000000,21.3198,21.509,21.0645,21.4903,1405995.9039713,0
+LEVI.US,D,20190502,000000,21.3484,21.8155,21.2054,21.7672,1005507.3760514,0
+LEVI.US,D,20190503,000000,21.8342,21.8973,21.2528,21.4716,1275333.0844705,0
+LEVI.US,D,20190506,000000,21.1769,21.6046,21.0734,21.5474,718967.67175727,0
+LEVI.US,D,20190507,000000,21.3109,21.7278,21.2922,21.6805,1273746.1072031,0
+LEVI.US,D,20190508,000000,21.4716,21.7377,21.4331,21.4617,713951.03773555,0
+LEVI.US,D,20190509,000000,21.3769,21.4903,21.1867,21.3484,629984.31404379,0
+LEVI.US,D,20190510,000000,21.1769,21.4045,21.1118,21.2528,765796.69213284,0
+LEVI.US,D,20190513,000000,20.8931,21.0054,20.7019,20.8743,1108812.0874426,0
+LEVI.US,D,20190514,000000,21.0932,21.509,20.8931,21.2528,870062.31623007,0
+LEVI.US,D,20190515,000000,21.3681,21.4814,20.9295,20.9857,562811.74684346,0
+LEVI.US,D,20190516,000000,21.0449,21.2242,20.8546,20.8644,877160.0822054,0
+LEVI.US,D,20190517,000000,20.7895,21.2144,20.7019,20.8458,562193.79981287,0
+LEVI.US,D,20190520,000000,20.7117,20.9561,20.6447,20.9108,498811.10479522,0
+LEVI.US,D,20190521,000000,20.8931,21.1671,20.7895,21.1306,391176.70542449,0
+LEVI.US,D,20190522,000000,20.9463,21.3484,20.9463,21.2725,402046.07913823,0
+LEVI.US,D,20190523,000000,21.1306,21.3582,20.9798,21.0251,695048.35262415,0
+LEVI.US,D,20190524,000000,21.1306,21.2922,20.6861,20.9463,1245530.5849049,0
+LEVI.US,D,20190528,000000,20.8931,21.0832,20.6575,20.8842,703628.58265807,0
+LEVI.US,D,20190529,000000,20.693,20.7206,19.943,20.2081,1623387.4370116,0
+LEVI.US,D,20190530,000000,20.0465,20.2564,19.3823,19.7429,1994337.2851162,0
+LEVI.US,D,20190531,000000,19.5054,19.5232,17.967,18.442,3533777.2775716,0
+LEVI.US,D,20190603,000000,18.452,19.7429,18.3997,19.5911,1248342.2946286,0
+LEVI.US,D,20190604,000000,19.7912,20.966,19.7626,20.3983,2204170.3823095,0
+LEVI.US,D,20190605,000000,20.4269,20.4643,19.6572,20.2564,826068.34347925,0
+LEVI.US,D,20190606,000000,20.143,20.3097,19.4216,19.7726,823635.1136281,0
+LEVI.US,D,20190607,000000,19.7528,20.0278,19.3734,19.9144,752324.63511292,0
+LEVI.US,D,20190610,000000,20.1234,20.9956,20.1234,20.5599,608180.62637006,0
+LEVI.US,D,20190611,000000,20.6635,20.7797,19.7726,19.8573,511665.21478454,0
+LEVI.US,D,20190612,000000,19.8948,20.0652,19.468,19.5911,775524.53808072,0
+LEVI.US,D,20190613,000000,19.6868,20.4555,19.6572,20.1135,503905.8700507,0
+LEVI.US,D,20190614,000000,19.9519,20.7895,19.943,20.4082,745535.33530722,0
+LEVI.US,D,20190617,000000,20.484,21.1306,20.4171,20.7314,1102934.9951582,0
+LEVI.US,D,20190618,000000,20.7699,21.0251,20.5511,20.6635,662277.88086732,0
+LEVI.US,D,20190619,000000,20.8743,21.3346,20.6545,21.1867,768767.70839814,0
+LEVI.US,D,20190620,000000,21.3198,21.3395,20.2752,20.6831,1244330.2050409,0
+LEVI.US,D,20190621,000000,20.6733,20.8359,20.3983,20.6635,2526481.0006748,0
+LEVI.US,D,20190624,000000,20.5599,20.9207,19.8474,19.9992,829991.14022844,0
+LEVI.US,D,20190625,000000,20.0652,20.3698,19.7055,19.7055,976344.13203467,0
+LEVI.US,D,20190626,000000,20.0849,20.3884,19.4216,19.667,2421390.432512,0
+LEVI.US,D,20190627,000000,19.6375,20.1135,19.6375,20.008,998888.54439203,0
+LEVI.US,D,20190628,000000,20.0376,20.217,19.6572,19.8297,736144.36688669,0
+LEVI.US,D,20190701,000000,19.943,20.4643,19.7291,20.1805,1298890.1587925,0
+LEVI.US,D,20190702,000000,20.2081,20.5511,19.9617,20.285,1014300.6912682,0
+LEVI.US,D,20190703,000000,20.3412,20.8931,20.1332,20.693,719890.0261921,0
+LEVI.US,D,20190705,000000,20.6072,21.3681,20.484,21.1493,1116951.9414317,0
+LEVI.US,D,20190708,000000,21.3296,22.193,21.1769,22.0225,1958644.5022788,0
+LEVI.US,D,20190709,000000,21.9258,22.5448,21.4045,22.4679,4215948.1823054,0
+LEVI.US,D,20190710,000000,20.6831,20.8644,19.6099,19.7726,18006280.393103,0
+LEVI.US,D,20190711,000000,19.7912,19.7912,19.1832,19.2305,4749299.3805675,0
+LEVI.US,D,20190712,000000,19.2679,19.3734,18.5742,19.1073,3841425.6059665,0
+LEVI.US,D,20190715,000000,18.9919,19.3162,18.9683,19.1073,1265290.6842048,0
+LEVI.US,D,20190716,000000,18.9919,19.1073,18.8038,18.8038,1020043.8442947,0
+LEVI.US,D,20190717,000000,18.2332,18.2903,17.5551,17.9385,5153821.3065934,0
+LEVI.US,D,20190718,000000,17.8438,17.9385,17.2456,17.4733,2356876.356642,0
+LEVI.US,D,20190719,000000,17.4644,17.8646,17.4644,17.8055,1107886.6889337,0
+LEVI.US,D,20190722,000000,17.8823,17.9483,17.3403,17.5018,1164156.3976058,0
+LEVI.US,D,20190723,000000,17.3796,17.7019,17.3796,17.5689,746552.05603735,0
+LEVI.US,D,20190724,000000,17.6921,18.2805,17.5886,18.2705,1187031.5993425,0
+LEVI.US,D,20190725,000000,18.3288,18.5357,18.101,18.3484,1049540.9217648,0
+LEVI.US,D,20190726,000000,18.4223,18.5554,18.3288,18.3947,842837.132687,0
+LEVI.US,D,20190729,000000,18.377,18.7072,18.0153,18.3198,925821.63515444,0
+LEVI.US,D,20190730,000000,18.2528,18.3198,17.7216,17.8724,1347501.9918655,0
+LEVI.US,D,20190731,000000,18.0912,18.1799,17.6527,18.101,1287256.7224942,0
+LEVI.US,D,20190801,000000,17.9385,18.243,17.3127,17.3896,1803144.0679754,0
+LEVI.US,D,20190802,000000,17.6921,18.1947,17.4447,17.9286,1531460.4596991,0
+LEVI.US,D,20190805,000000,17.5501,17.769,17.2072,17.7019,1307066.5416702,0
+LEVI.US,D,20190806,000000,17.6625,17.7867,17.0939,17.5777,1093655.6427859,0
+LEVI.US,D,20190807,000000,17.3028,17.3796,16.8455,17.0268,1567334.8722878,0
+LEVI.US,D,20190808,000000,17.0741,17.1678,16.6336,16.7233,1277963.164443,0
+LEVI.US,D,20190809,000000,16.6189,16.7331,15.8787,16.4582,1519152.2536547,0
+LEVI.US,D,20190812,000000,16.3645,16.3725,16.0107,16.2483,839065.52494857,0
+LEVI.US,D,20190813,000000,16.1812,17.0554,16.0207,16.3439,1489849.9969235,0
+LEVI.US,D,20190814,000000,15.925,15.925,15.1948,15.4323,1611190.8470154,0
+LEVI.US,D,20190815,000000,15.9615,16.06,15.2509,15.3091,1057374.3389669,0
+LEVI.US,D,20190816,000000,15.5732,15.7644,15.4698,15.4796,992401.62260786,0
+LEVI.US,D,20190819,000000,15.8038,15.9349,15.2608,15.4894,1260221.2862331,0
+LEVI.US,D,20190820,000000,15.5269,15.726,15.3741,15.6323,679158.28612328,0
+LEVI.US,D,20190821,000000,15.8403,16.3143,15.7743,16.1251,907224.37213862,0
+LEVI.US,D,20190822,000000,16.0975,16.3537,15.9615,16.334,474429.08640765,0
+LEVI.US,D,20190823,000000,16.1812,16.1812,15.6501,15.8216,809817.0468587,0
+LEVI.US,D,20190826,000000,16.0107,16.4484,15.8501,16.267,637131.79989513,0
+LEVI.US,D,20190827,000000,16.334,16.4749,15.7595,15.8689,754160.21176043,0
+LEVI.US,D,20190828,000000,15.8038,16.4296,15.8038,16.2483,360438.66043657,0
+LEVI.US,D,20190829,000000,16.5232,16.5469,16.2858,16.4759,339075.34880764,0
+LEVI.US,D,20190830,000000,16.4582,16.5331,15.9714,16.0502,438418.70517846,0
+LEVI.US,D,20190903,000000,15.8314,16.1251,15.7368,16.1163,447492.07520724,0
+LEVI.US,D,20190904,000000,16.2099,16.543,16.0354,16.4759,605415.59244829,0
+LEVI.US,D,20190905,000000,16.676,16.809,16.5232,16.6947,638611.21987969,0
+LEVI.US,D,20190906,000000,16.7618,16.7618,16.1064,16.2197,942312.39893298,0
+LEVI.US,D,20190909,000000,16.3823,17.3501,16.2197,17.2752,2014862.4616922,0
+LEVI.US,D,20190910,000000,17.1875,17.6162,16.9509,17.5965,1503753.297766,0
+LEVI.US,D,20190911,000000,17.5403,18.11,17.1234,18.0537,1508324.4822863,0
+LEVI.US,D,20190912,000000,17.901,18.1287,17.5777,17.634,946565.98506144,0
+LEVI.US,D,20190913,000000,17.6823,17.9385,17.0268,17.0939,700044.69281892,0
+LEVI.US,D,20190916,000000,17.0939,17.3127,16.8741,17.0101,701892.44576261,0
+LEVI.US,D,20190917,000000,17.5018,17.6064,17.0406,17.3403,1373245.7260414,0
+LEVI.US,D,20190918,000000,17.3205,17.5166,17.1422,17.3796,851446.78876999,0
+LEVI.US,D,20190919,000000,17.426,17.5777,17.2358,17.5591,311596.4924277,0
+LEVI.US,D,20190920,000000,17.5403,17.7512,17.3304,17.3304,1019508.0872633,0
+LEVI.US,D,20190923,000000,17.1875,17.5373,17.1875,17.426,714176.29921467,0
+LEVI.US,D,20190924,000000,17.4832,17.5965,16.9224,17.2752,372835.14462821,0
+LEVI.US,D,20190925,000000,17.4832,17.9966,17.3501,17.9572,708876.56630702,0
+LEVI.US,D,20190926,000000,17.9385,18.175,17.8055,18.1198,718695.73447616,0
+LEVI.US,D,20190927,000000,17.9769,18.2805,17.834,18.243,644916.51191267,0
+LEVI.US,D,20190930,000000,18.175,18.243,17.9099,18.0814,482259.45953583,0
+LEVI.US,D,20191001,000000,18.0537,18.2805,17.8153,18.0537,542353.53989643,0
+LEVI.US,D,20191002,000000,18.0537,18.4125,17.7216,18.3198,1006039.0743174,0
+LEVI.US,D,20191003,000000,18.242,18.8925,17.8015,18.6155,1202245.8814059,0
+LEVI.US,D,20191004,000000,18.576,18.6273,18.1178,18.4628,651755.53159439,0
+LEVI.US,D,20191007,000000,18.5189,18.9516,18.4726,18.922,1218373.3856821,0
+LEVI.US,D,20191008,000000,18.8274,18.9752,17.9454,18.1454,4127292.5698972,0
+LEVI.US,D,20191009,000000,18.242,18.2903,16.5183,16.7884,6451338.5879929,0
+LEVI.US,D,20191010,000000,16.7982,17.1688,16.5666,16.7982,2115127.1578065,0
+LEVI.US,D,20191011,000000,16.8169,17.2082,16.6444,16.6632,1888059.528077,0
+LEVI.US,D,20191014,000000,16.6247,16.7539,16.0808,16.3863,1627574.0535111,0
+LEVI.US,D,20191015,000000,16.4148,16.8918,16.338,16.6346,1463095.6301656,0
+LEVI.US,D,20191016,000000,16.5765,16.8918,16.5666,16.8721,789279.69398658,0
+LEVI.US,D,20191017,000000,16.9401,17.0357,16.2887,16.3182,1112761.2661668,0
+LEVI.US,D,20191018,000000,16.1754,16.4809,16.1271,16.3764,1082043.5150058,0
+LEVI.US,D,20191021,000000,16.5085,16.5913,16.27,16.2887,1139107.727003,0
+LEVI.US,D,20191022,000000,16.4907,16.9303,16.27,16.8268,1610547.5327011,0
+LEVI.US,D,20191023,000000,16.7105,16.9116,16.6149,16.7105,587231.30881087,0
+LEVI.US,D,20191024,000000,16.7686,16.7686,16.1842,16.2513,991029.75990613,0
+LEVI.US,D,20191025,000000,16.3577,16.6297,16.1566,16.3863,919340.80151836,0
+LEVI.US,D,20191028,000000,16.406,16.5676,16.2413,16.4346,859349.20498384,0
+LEVI.US,D,20191029,000000,16.338,16.6149,16.2887,16.5765,845523.02068367,0
+LEVI.US,D,20191030,000000,16.7105,17.0653,16.4986,17.0357,1266234.347158,0
+LEVI.US,D,20191031,000000,16.9599,17.0841,16.5961,17.0554,899199.17827173,0
+LEVI.US,D,20191101,000000,17.0741,17.1963,16.9599,17.0554,1158834.3414885,0
+LEVI.US,D,20191104,000000,17.152,17.1688,16.338,16.3863,997316.78749485,0
+LEVI.US,D,20191105,000000,16.4148,17.0091,16.4148,16.6051,884568.34373303,0
+LEVI.US,D,20191106,000000,16.5666,16.5666,16.3665,16.4148,909547.00063289,0
+LEVI.US,D,20191107,000000,16.4346,16.9401,16.4148,16.7588,1109594.4144715,0
+LEVI.US,D,20191108,000000,16.7016,16.7302,16.2315,16.3961,1113422.8449253,0
+LEVI.US,D,20191111,000000,16.3764,16.4809,16.27,16.3182,490713.86784267,0
+LEVI.US,D,20191112,000000,16.3764,16.4986,16.1931,16.27,804133.7606217,0
+LEVI.US,D,20191113,000000,16.3084,16.3084,16.1478,16.2227,629951.84392067,0
+LEVI.US,D,20191114,000000,16.2315,16.3479,16.1369,16.2798,689365.06638715,0
+LEVI.US,D,20191115,000000,16.27,16.6346,16.2227,16.4434,518787.33335221,0
+LEVI.US,D,20191118,000000,16.4631,16.5085,16.195,16.3281,764267.55227226,0
+LEVI.US,D,20191119,000000,16.2887,16.406,16.1083,16.2798,815048.79544608,0
+LEVI.US,D,20191120,000000,16.2601,16.27,15.6205,15.6668,1685811.2487059,0
+LEVI.US,D,20191121,000000,15.7733,16.061,15.725,15.86,1098499.7792786,0
+LEVI.US,D,20191122,000000,15.8975,16.2798,15.8117,16.2601,1104714.7637817,0
+LEVI.US,D,20191125,000000,16.3281,16.4148,16.1842,16.3182,983329.26727043,0
+LEVI.US,D,20191126,000000,16.3281,16.4148,16.061,16.1271,1245931.3879871,0
+LEVI.US,D,20191127,000000,16.2513,16.2986,16.1586,16.2513,692390.8759852,0
+LEVI.US,D,20191129,000000,16.2887,16.2887,16.0413,16.061,389428.39223285,0
+LEVI.US,D,20191202,000000,16.0512,16.1182,15.8975,15.925,595472.63193476,0
+LEVI.US,D,20191203,000000,15.8403,16.27,15.6767,16.1655,1398973.2251557,0
+LEVI.US,D,20191204,000000,16.1182,16.3665,16.1182,16.2601,676439.9280035,0
+LEVI.US,D,20191205,000000,16.2986,16.6149,16.2798,16.4533,901040.84306733,0
+LEVI.US,D,20191206,000000,16.5578,16.8169,16.4631,16.6829,570891.7340431,0
+LEVI.US,D,20191209,000000,16.5666,16.7016,16.2986,16.6632,1389992.1920395,0
+LEVI.US,D,20191210,000000,16.6534,17.2082,16.5676,17.1983,866684.40873446,0
+LEVI.US,D,20191211,000000,17.1688,17.2664,17.0357,17.2466,872452.92904464,0
+LEVI.US,D,20191212,000000,17.2762,17.629,17.1983,17.6192,1480427.5730712,0
+LEVI.US,D,20191213,000000,18.0321,18.4233,17.496,18.1454,2526524.6324027,0
+LEVI.US,D,20191216,000000,18.3288,18.3583,17.6192,17.974,1144438.9153425,0
+LEVI.US,D,20191217,000000,18.0794,18.5672,17.8784,18.4529,1840487.7536352,0
+LEVI.US,D,20191218,000000,18.4529,19.0935,18.3957,18.9979,1384838.5746859,0
+LEVI.US,D,20191219,000000,18.7781,18.9023,18.5189,18.6924,888863.53220673,0
+LEVI.US,D,20191220,000000,18.9881,19.1516,18.7298,19.055,2097377.1620658,0
+LEVI.US,D,20191223,000000,19.1319,19.1418,18.4923,18.6826,1047445.5841323,0
+LEVI.US,D,20191224,000000,18.586,18.8925,18.5278,18.788,233335.37818257,0
+LEVI.US,D,20191226,000000,18.855,18.9644,18.6155,18.8176,376338.87385091,0
+LEVI.US,D,20191227,000000,18.8649,18.8845,18.3681,18.4233,628107.13505103,0
+LEVI.US,D,20191230,000000,18.4037,18.5475,18.1641,18.2134,677839.18737161,0
+LEVI.US,D,20191231,000000,18.1365,18.586,18.0892,18.4628,585683.90450603,0
+LEVI.US,D,20200102,000000,18.5012,18.5475,18.1553,18.3001,584179.11723779,0
+LEVI.US,D,20200103,000000,18.1839,18.3681,18.0705,18.3681,372585.53055674,0
+LEVI.US,D,20200106,000000,18.0892,18.4037,18.0617,18.2519,617466.06689046,0
+LEVI.US,D,20200107,000000,18.2805,18.6007,18.2361,18.4233,756202.78544282,0
+LEVI.US,D,20200108,000000,18.3859,18.6253,18.1641,18.3001,477660.87834923,0
+LEVI.US,D,20200109,000000,18.3583,18.3681,17.8113,17.9079,1116528.8151398,0
+LEVI.US,D,20200110,000000,17.831,17.9167,17.496,17.8488,1009650.3608229,0
+LEVI.US,D,20200113,000000,17.8784,18.1178,17.765,18.0419,683274.88891983,0
+LEVI.US,D,20200114,000000,18.0518,18.31,17.8123,18.174,924419.33171228,0
+LEVI.US,D,20200115,000000,18.1267,18.2805,18.0134,18.2519,539942.63325492,0
+LEVI.US,D,20200116,000000,18.3198,18.8747,18.1839,18.8451,2382661.693163,0
+LEVI.US,D,20200117,000000,18.8451,19.1231,18.3859,19.1231,1254789.6434502,0
+LEVI.US,D,20200121,000000,19.0077,19.1802,18.7397,19.1418,1424994.9847607,0
+LEVI.US,D,20200122,000000,19.0265,19.1516,18.6155,19.0363,864366.85369692,0
+LEVI.US,D,20200123,000000,18.8925,19.3044,18.6677,19.0935,1412416.8708179,0
+LEVI.US,D,20200124,000000,19.2473,19.2946,19.0452,19.2758,1206784.595803,0
+LEVI.US,D,20200127,000000,19.0738,19.4306,18.855,19.3823,1207971.7846795,0
+LEVI.US,D,20200128,000000,19.4306,19.5143,18.576,18.855,2216684.5706974,0
+LEVI.US,D,20200129,000000,18.9122,19.1418,18.6648,18.9516,982786.40739955,0
+LEVI.US,D,20200130,000000,18.9418,19.1231,18.5958,18.9023,2397966.2827565,0
+LEVI.US,D,20200131,000000,18.8176,19.1418,18.0705,18.7978,2928336.3178396,0
+LEVI.US,D,20200203,000000,17.8113,18.7978,17.3619,18.3386,2784388.1445269,0
+LEVI.US,D,20200204,000000,18.2322,18.9023,18.0705,18.4726,2010966.0469181,0
+LEVI.US,D,20200205,000000,18.4233,19.3142,18.4233,19.0452,1628861.696831,0
+LEVI.US,D,20200206,000000,19.1132,19.2285,18.9122,18.9418,1265188.2003788,0
+LEVI.US,D,20200207,000000,18.9023,19.0077,18.2805,18.5189,1838851.0564918,0
+LEVI.US,D,20200210,000000,18.576,19.1852,18.576,19.1033,977114.28276738,0
+LEVI.US,D,20200211,000000,19.2197,19.4789,19.1615,19.19,1061610.6753425,0
+LEVI.US,D,20200212,000000,19.3438,19.7962,19.3438,19.603,1317918.665631,0
+LEVI.US,D,20200213,000000,19.5931,19.8958,19.3921,19.6799,1117966.6327791,0
+LEVI.US,D,20200214,000000,19.738,19.8159,19.3241,19.4316,854635.96367499,0
+LEVI.US,D,20200218,000000,19.3152,19.5252,18.9506,19.055,1200702.5358665,0
+LEVI.US,D,20200219,000000,19.1231,19.3054,18.5081,18.6234,1310202.9526251,0
+LEVI.US,D,20200220,000000,18.5742,19.2197,18.5742,19.2197,912948.24602951,0
+LEVI.US,D,20200221,000000,19.2197,19.2197,18.8737,18.9506,781221.01530523,0
+LEVI.US,D,20200224,000000,18.5742,18.8343,18.3356,18.3751,1493182.2433084,0
+LEVI.US,D,20200225,000000,18.584,18.6431,17.7305,18.0577,1315381.9372624,0
+LEVI.US,D,20200226,000000,18.0666,18.2194,17.0663,17.0859,1261695.632761,0
+LEVI.US,D,20200227,000000,16.6444,17.3748,16.3557,16.8445,1025428.8112756,0
+LEVI.US,D,20200228,000000,16.3951,16.6149,16.0187,16.3262,1574962.3071465,0
+LEVI.US,D,20200302,000000,16.4424,17.2289,16.2207,17.1707,1657245.6578929,0
+LEVI.US,D,20200303,000000,17.1905,17.8163,17.1905,17.7404,1027920.8932249,0
+LEVI.US,D,20200304,000000,17.835,18.0183,17.489,18.0084,721410.03383055,0
+LEVI.US,D,20200305,000000,17.6615,17.6823,17.0101,17.1905,1085960.223607,0
+LEVI.US,D,20200306,000000,16.7982,16.9805,16.3942,16.5469,1038662.4158288,0
+LEVI.US,D,20200309,000000,15.6924,16.1912,15.519,15.8176,1724180.7873179,0
+LEVI.US,D,20200310,000000,16.2295,16.4799,15.5762,16.0088,951415.19501084,0
+LEVI.US,D,20200311,000000,15.7024,15.7989,14.836,14.9041,1306774.3105622,0
+LEVI.US,D,20200312,000000,14.155,14.155,12.4452,12.6551,1847313.5823294,0
+LEVI.US,D,20200313,000000,13.271,13.8948,12.9064,13.8574,1197973.0161419,0
+LEVI.US,D,20200316,000000,12.0687,14.2605,12.0589,13.5973,2673678.2156821,0
+LEVI.US,D,20200317,000000,13.6751,14.2506,13.2129,13.339,2436517.4511196,0
+LEVI.US,D,20200318,000000,12.4826,12.9527,11.6755,11.9061,1834942.4654214,0
+LEVI.US,D,20200319,000000,11.6272,12.588,11.0605,11.8766,1543441.9351297,0
+LEVI.US,D,20200320,000000,11.8105,11.9257,10.9551,11.0132,1472538.3478449,0
+LEVI.US,D,20200323,000000,11.0132,11.0703,9.74484,9.96459,984709.24750295,0
+LEVI.US,D,20200324,000000,10.55,12.0687,10.4761,12.0303,1372321.3422238,0
+LEVI.US,D,20200325,000000,12.2323,13.3193,11.8706,12.6265,1328650.0413216,0
+LEVI.US,D,20200326,000000,12.7803,14.1018,12.4925,13.8101,1169334.3675518,0
+LEVI.US,D,20200327,000000,13.1075,13.2415,11.8007,12.2619,2024894.7150443,0
+LEVI.US,D,20200330,000000,12.0589,12.6068,12.0391,12.5112,1749475.0132268,0
+LEVI.US,D,20200331,000000,12.4255,12.7329,11.772,11.9455,1405315.0460772,0
+LEVI.US,D,20200401,000000,11.5395,11.6272,10.1183,10.2327,2839728.3959247,0
+LEVI.US,D,20200402,000000,10.6476,10.7431,9.60785,9.67585,1629198.5743583,0
+LEVI.US,D,20200403,000000,9.65614,9.77243,8.73497,9.13874,2542724.1797646,0
+LEVI.US,D,20200406,000000,9.74484,10.753,9.6857,10.5125,2571077.700086,0
+LEVI.US,D,20200407,000000,11.5779,12.0786,10.9068,11.5395,3709830.2851173,0
+LEVI.US,D,20200408,000000,12.252,13.3677,11.6459,12.6166,3759481.1621301,0
+LEVI.US,D,20200409,000000,12.9724,13.9895,12.7329,13.2415,3017490.1436995,0
+LEVI.US,D,20200413,000000,13.1734,13.4435,12.4215,13.2908,2474158.4413442,0
+LEVI.US,D,20200414,000000,13.7707,14.155,13.0788,13.3775,2298050.6404657,0
+LEVI.US,D,20200415,000000,12.6453,13.0207,12.387,12.4925,3609551.3833242,0
+LEVI.US,D,20200416,000000,12.5397,12.8965,11.98,12.184,1645680.2059147,0
+LEVI.US,D,20200417,000000,12.8769,13.5095,12.8384,12.9724,2726550.737723,0
+LEVI.US,D,20200420,000000,12.597,12.9261,12.2027,12.3584,1305394.3303297,0
+LEVI.US,D,20200421,000000,12.0125,12.2619,11.7336,11.8381,1212753.0103087,0
+LEVI.US,D,20200422,000000,12.5397,12.5397,11.9554,12.0972,1501037.9837203,0
+LEVI.US,D,20200423,000000,12.0972,12.3121,11.8361,11.9544,1272171.3062318,0
+LEVI.US,D,20200424,000000,11.9249,12.4472,11.8174,12.185,1499181.0985545,0
+LEVI.US,D,20200427,000000,12.3308,12.8433,12.185,12.6787,1986788.9961826,0
+LEVI.US,D,20200428,000000,13.1143,13.1429,12.4087,12.7182,2001096.1441815,0
+LEVI.US,D,20200429,000000,13.2,13.2297,12.7182,12.9212,2274297.7307136,0
+LEVI.US,D,20200430,000000,12.7852,12.8669,12.185,12.4658,1644683.7790116,0
+LEVI.US,D,20200501,000000,12.1367,12.2678,11.7514,12.1268,1205753.669394,0
+LEVI.US,D,20200504,000000,11.8854,12.2136,11.5651,11.9347,1177622.3664776,0
+LEVI.US,D,20200505,000000,12.1653,12.3742,11.5651,11.643,1442521.7484049,0
+LEVI.US,D,20200506,000000,11.7021,11.8509,11.2073,11.4133,1295028.2435242,0
+LEVI.US,D,20200507,000000,11.508,11.8756,11.3838,11.4331,1027718.9696467,0
+LEVI.US,D,20200508,000000,11.6923,12.4472,11.6242,12.4175,1721424.8856183,0
+LEVI.US,D,20200511,000000,12.185,12.185,11.6498,11.9928,1239234.425094,0
+LEVI.US,D,20200512,000000,12.0017,12.3407,12.0017,12.185,1483076.9321793,0
+LEVI.US,D,20200513,000000,12.0884,12.0934,11.2468,11.4616,1095555.1449883,0
+LEVI.US,D,20200514,000000,11.1216,11.8854,10.7639,11.7987,1157954.6040903,0
+LEVI.US,D,20200515,000000,11.5355,11.9051,11.4034,11.6923,1394169.6763169,0
+LEVI.US,D,20200518,000000,12.2924,12.7655,12.2432,12.6393,1356086.2806649,0
+LEVI.US,D,20200519,000000,12.659,12.6689,11.984,12.0214,756054.6405061,0
+LEVI.US,D,20200520,000000,12.3791,12.389,11.9642,12.0214,665991.65119893,0
+LEVI.US,D,20200521,000000,11.9642,12.6984,11.8558,12.6295,1051368.3808815,0
+LEVI.US,D,20200522,000000,12.6196,12.7556,12.2924,12.4954,885746.40038742,0
+LEVI.US,D,20200526,000000,13.0552,13.9264,13.0266,13.6938,2882796.9701667,0
+LEVI.US,D,20200527,000000,14.2171,14.2989,13.4819,14.0999,1664904.5481833,0
+LEVI.US,D,20200528,000000,14.1097,14.1196,13.1567,13.1804,901621.24651807,0
+LEVI.US,D,20200529,000000,12.9212,13.1616,12.6886,13.0454,1216821.9226119,0
+LEVI.US,D,20200601,000000,13.0069,13.548,12.9212,13.3558,1046310.1445145,0
+LEVI.US,D,20200602,000000,13.5874,13.9747,13.4425,13.8111,1079256.1578744,0
+LEVI.US,D,20200603,000000,14.1097,15.2707,14.0023,14.8341,2257381.8112604,0
+LEVI.US,D,20200604,000000,14.5541,15.0282,14.294,14.9317,1992319.0640261,0
+LEVI.US,D,20200605,000000,15.7635,16.4128,15.3859,15.5407,2306349.8009964,0
+LEVI.US,D,20200608,000000,15.9753,16.0049,15.0676,15.2893,2085917.2379878,0
+LEVI.US,D,20200609,000000,14.8252,15.0913,14.631,14.9317,1389053.6025432,0
+LEVI.US,D,20200610,000000,14.769,14.8636,14.09,14.1492,1506596.4629216,0
+LEVI.US,D,20200611,000000,13.2789,13.5381,12.8847,13.2099,1493971.6731767,0
+LEVI.US,D,20200612,000000,13.6662,13.7421,12.8098,13.3371,1495103.0540292,0
+LEVI.US,D,20200615,000000,12.7753,13.7224,12.6787,13.6751,1217559.6032214,0
+LEVI.US,D,20200616,000000,14.4389,14.5837,13.5578,13.9461,982628.11554935,0
+LEVI.US,D,20200617,000000,14.0801,14.2073,13.6169,13.7125,1387693.9161376,0
+LEVI.US,D,20200618,000000,13.4908,13.7125,13.2493,13.3272,1333121.7860897,0
+LEVI.US,D,20200619,000000,13.5381,13.684,12.7852,12.9488,1766819.1324285,0
+LEVI.US,D,20200622,000000,12.9488,13.1902,12.7655,13.0069,1195577.3298706,0
+LEVI.US,D,20200623,000000,13.2493,13.5677,12.863,13.0552,1654615.5779203,0
+LEVI.US,D,20200624,000000,12.9783,13.0365,12.4472,12.5713,2033758.0439642,0
+LEVI.US,D,20200625,000000,12.4087,12.7182,12.1751,12.5043,1296346.3275845,0
+LEVI.US,D,20200626,000000,12.3791,12.4087,11.7652,11.846,1515998.5929469,0
+LEVI.US,D,20200629,000000,11.9928,12.8246,11.846,12.8049,1217654.9842081,0
+LEVI.US,D,20200630,000000,12.6098,12.9685,12.4274,12.9586,1397654.126404,0
+LEVI.US,D,20200701,000000,12.9389,13.2986,12.8433,13.2493,1613108.6136621,0
+LEVI.US,D,20200702,000000,13.4908,13.6317,12.8049,12.9113,1517033.5781213,0
+LEVI.US,D,20200706,000000,13.2888,13.9363,13.0946,13.9363,3502165.5833336,0
+LEVI.US,D,20200707,000000,13.6938,13.7796,13.1952,13.3755,4737561.4310603,0
+LEVI.US,D,20200708,000000,12.7556,12.8817,12.0352,12.2629,11102485.859832,0
+LEVI.US,D,20200709,000000,12.3604,12.6295,11.9544,12.0214,4428942.043046,0
+LEVI.US,D,20200710,000000,12.0214,12.3407,11.8952,12.185,2391381.950603,0
+LEVI.US,D,20200713,000000,12.321,12.4175,11.8756,11.984,2247658.0240779,0
+LEVI.US,D,20200714,000000,11.8952,12.2924,11.8085,11.8952,1582782.5333612,0
+LEVI.US,D,20200715,000000,12.117,12.4087,11.9593,12.2136,2769127.1866615,0
+LEVI.US,D,20200716,000000,12.0884,12.2629,11.9741,12.0391,1535101.1722538,0
+LEVI.US,D,20200717,000000,12.0972,12.0972,11.846,11.9544,1392234.6599173,0
+LEVI.US,D,20200720,000000,11.8952,11.9347,11.4331,11.6045,2523285.7376217,0
+LEVI.US,D,20200721,000000,11.6823,11.9249,11.6528,11.7514,1717674.5863981,0
+LEVI.US,D,20200722,000000,11.6627,11.7021,11.5178,11.643,1588720.5071264,0
+LEVI.US,D,20200723,000000,11.7218,12.0884,11.6242,11.7888,2331021.006418,0
+LEVI.US,D,20200724,000000,12.0391,12.0489,11.7701,11.9249,2011730.1095026,0
+LEVI.US,D,20200727,000000,11.8174,11.8756,11.6331,11.7799,1290271.3704874,0
+LEVI.US,D,20200728,000000,11.7799,12.1564,11.7218,12.1564,1423734.7381072,0
+LEVI.US,D,20200729,000000,12.1564,12.2086,11.8952,11.9149,1895248.6162736,0
+LEVI.US,D,20200730,000000,11.8361,12.1564,11.6923,11.846,1120537.8606536,0
+LEVI.US,D,20200731,000000,11.7888,11.9445,11.6528,11.7602,1101827.9668982,0
+LEVI.US,D,20200803,000000,11.7799,11.8312,11.5355,11.6823,1467605.933205,0
+LEVI.US,D,20200804,000000,11.6725,11.7888,11.5848,11.7602,1021108.2555182,0
+LEVI.US,D,20200805,000000,11.7888,12.1465,11.7888,11.9928,1247939.4621637,0
+LEVI.US,D,20200806,000000,11.8854,11.9149,11.6528,11.6725,1277754.1380254,0
+LEVI.US,D,20200807,000000,11.6823,12.0884,11.6144,12.0884,971702.9338115,0
+LEVI.US,D,20200810,000000,12.0884,12.5131,12.0786,12.4856,1298012.450777,0
+LEVI.US,D,20200811,000000,12.7182,12.9981,12.4658,12.4856,1341004.9231679,0
+LEVI.US,D,20200812,000000,12.59,12.659,12.1564,12.4472,1380795.0296664,0
+LEVI.US,D,20200813,000000,12.3407,12.4472,12.183,12.3604,1055630.0845407,0
+LEVI.US,D,20200814,000000,12.2825,12.5713,12.1653,12.3407,923813.56097786,0
+LEVI.US,D,20200817,000000,12.3308,12.4175,11.9149,12.3791,1381457.6231162,0
+LEVI.US,D,20200818,000000,12.3023,12.3023,11.8085,11.8085,1328745.4223082,0
+LEVI.US,D,20200819,000000,11.9051,12.0214,11.7514,11.8756,955874.76348283,0
+LEVI.US,D,20200820,000000,11.7987,11.9249,11.6528,11.8854,913343.975655,0
+LEVI.US,D,20200821,000000,11.9051,12.0303,11.7602,11.8361,811253.84980667,0
+LEVI.US,D,20200824,000000,11.8361,12.3161,11.8361,12.2825,1179178.9030046,0
+LEVI.US,D,20200825,000000,12.3703,12.457,12.185,12.253,839950.33580354,0
+LEVI.US,D,20200826,000000,12.185,12.3407,11.9928,12.0214,723878.77787887,0
+LEVI.US,D,20200827,000000,12.1268,12.3407,12.0489,12.2727,952717.0440096,0
+LEVI.US,D,20200828,000000,12.3791,12.4757,12.0628,12.4658,655423.64081538,0
+LEVI.US,D,20200831,000000,12.4274,12.4373,11.8952,11.9149,2126781.9026232,0
+LEVI.US,D,20200901,000000,11.8952,12.1515,11.6923,12.0017,1525767.0265487,0
+LEVI.US,D,20200902,000000,12.1072,12.4472,12.0972,12.3308,994307.21295835,0
+LEVI.US,D,20200903,000000,12.3308,12.5713,12.0214,12.1367,875870.40950281,0
+LEVI.US,D,20200904,000000,12.2234,12.3023,11.8085,12.0115,835727.19041551,0
+LEVI.US,D,20200908,000000,11.8952,12.5575,11.8558,12.3506,1469495.2884939,0
+LEVI.US,D,20200909,000000,12.3506,12.6541,12.0972,12.4087,1171041.0783982,0
+LEVI.US,D,20200910,000000,12.3989,12.9537,12.3989,12.7852,1749565.3207567,0
+LEVI.US,D,20200911,000000,12.8817,13.1518,12.795,12.8334,1442236.6201363,0
+LEVI.US,D,20200914,000000,12.9212,13.3469,12.8334,13.2395,1357617.4499082,0
+LEVI.US,D,20200915,000000,13.3174,13.3785,12.9882,13.0266,1172000.9764128,0
+LEVI.US,D,20200916,000000,13.0266,13.2405,12.8669,13.0454,1046949.4000634,0
+LEVI.US,D,20200917,000000,12.8916,13.0266,12.7083,12.7655,825035.38768756,0
+LEVI.US,D,20200918,000000,12.6393,12.7182,12.0884,12.1072,2083285.1286325,0
+LEVI.US,D,20200921,000000,11.8558,11.8854,11.5996,11.6045,2030740.3518969,0
+LEVI.US,D,20200922,000000,11.7514,12.1072,11.5178,11.9544,1946023.7712993,0
+LEVI.US,D,20200923,000000,12.1268,12.7605,12.0884,12.3989,1957371.0646378,0
+LEVI.US,D,20200924,000000,12.2924,12.59,11.9149,12.4472,1582571.4775609,0
+LEVI.US,D,20200925,000000,12.1751,12.5131,12.1465,12.4954,1237647.4478266,0
+LEVI.US,D,20200928,000000,12.5713,13.1616,12.5713,13.1429,1588378.5561423,0
+LEVI.US,D,20200929,000000,13.0749,13.1045,12.7083,12.8719,1543185.2182188,0
+LEVI.US,D,20200930,000000,12.8817,13.1804,12.8769,12.9586,1133766.3917501,0
+LEVI.US,D,20201001,000000,13.1902,13.6239,13.0749,13.4819,1949167.2850938,0
+LEVI.US,D,20201002,000000,13.1143,13.7816,13.065,13.684,2874075.6980355,0
+LEVI.US,D,20201005,000000,13.887,14.6034,13.887,14.5158,3163545.8309409,0
+LEVI.US,D,20201006,000000,14.5058,14.769,14.1245,14.2546,8009961.3203716,0
+LEVI.US,D,20201007,000000,16.2561,16.2946,14.7976,14.979,18087032.574607,0
+LEVI.US,D,20201008,000000,15.0184,15.2805,14.5541,15.0479,4372156.8711694,0
+LEVI.US,D,20201009,000000,15.116,15.1731,14.5345,14.7099,3561322.0888892,0
+LEVI.US,D,20201012,000000,15.2893,15.8994,15.1356,15.2805,6989304.602503,0
+LEVI.US,D,20201013,000000,15.1829,15.2372,14.769,15.1258,2606652.7787271,0
+LEVI.US,D,20201014,000000,15.1258,15.3761,14.9365,14.9986,1574140.4071551,0
+LEVI.US,D,20201015,000000,14.7494,15.5219,14.6705,15.4934,1761755.8226048,0
+LEVI.US,D,20201016,000000,15.5594,15.5692,15.2026,15.2026,1268405.7866416,0
+LEVI.US,D,20201019,000000,15.2224,15.589,15.2026,15.3564,2078495.7854727,0
+LEVI.US,D,20201020,000000,15.455,16.0246,15.3761,15.8226,2393730.9610723,0
+LEVI.US,D,20201021,000000,15.6964,15.8176,15.5023,15.7535,1344130.172518,0
+LEVI.US,D,20201022,000000,15.7535,16.0542,15.6767,16.0049,1537331.4638354,0
+LEVI.US,D,20201023,000000,16.0837,16.4178,15.8511,16.266,1624372.7023099,0
+LEVI.US,D,20201026,000000,15.9851,16.0542,15.6185,15.7348,1579258.5103115,0
+LEVI.US,D,20201027,000000,15.8413,16.132,15.6767,15.9753,1104886.2466193,0
+LEVI.US,D,20201028,000000,15.6471,15.7102,15.106,15.3288,1886671.4303137,0
+LEVI.US,D,20201029,000000,15.3288,15.7535,15.2322,15.6767,1408543.7939446,0
+LEVI.US,D,20201030,000000,15.6373,15.7348,15.0282,15.2608,1623453.3919491,0
+LEVI.US,D,20201102,000000,15.4638,15.6914,15.2707,15.3091,1597955.2130794,0
+LEVI.US,D,20201103,000000,15.5505,15.6373,15.2805,15.5407,1307296.8766061,0
+LEVI.US,D,20201104,000000,15.3288,15.3386,14.8735,15.1258,1468048.3386325,0
+LEVI.US,D,20201105,000000,15.319,15.6185,15.2125,15.6087,1099436.3393922,0
+LEVI.US,D,20201106,000000,15.5219,15.6185,15.0184,15.0479,1332508.9125158,0
+LEVI.US,D,20201109,000000,15.8028,16.3439,15.4736,15.9556,2560890.1989577,0
+LEVI.US,D,20201110,000000,16.3932,16.9727,16.3439,16.7499,4079647.7376783,0
+LEVI.US,D,20201111,000000,16.7992,16.8317,16.1704,16.2946,2273163.3057872,0
+LEVI.US,D,20201112,000000,16.1025,16.198,15.6866,15.9172,1401805.2287063,0
+LEVI.US,D,20201113,000000,16.0738,16.6928,16.0738,16.5755,1332827.5255989,0
+LEVI.US,D,20201116,000000,16.9825,17.2131,16.7312,17.1185,1737678.2116215,0
+LEVI.US,D,20201117,000000,17.0022,17.63,16.9529,17.63,2010143.1322352,0
+LEVI.US,D,20201118,000000,17.766,18.2982,17.7177,18.105,2376010.3913807,0
+LEVI.US,D,20201119,000000,17.8518,18.3662,17.4181,18.2982,1933495.3772326,0
+LEVI.US,D,20201120,000000,18.239,18.2587,17.9778,18.1513,816408.48185165,0
+LEVI.US,D,20201123,000000,18.1996,18.4667,18.0567,18.3849,1421596.7834381,0
+LEVI.US,D,20201124,000000,18.8008,19.0422,18.4223,18.8589,2590819.5349417,0
+LEVI.US,D,20201125,000000,18.7121,18.9062,18.4716,18.8491,1662770.6522797,0
+LEVI.US,D,20201127,000000,18.9358,19.0994,18.376,18.5288,1112022.5708659,0
+LEVI.US,D,20201130,000000,18.5584,18.5732,17.7177,17.7847,2446359.9571897,0
+LEVI.US,D,20201201,000000,18.0952,18.3947,17.7472,18.1611,1308249.6717813,0
+LEVI.US,D,20201202,000000,18.0853,18.2686,17.8518,18.2489,708229.19322735,0
+LEVI.US,D,20201203,000000,18.3464,18.7909,18.1799,18.7613,1757101.4333942,0
+LEVI.US,D,20201204,000000,18.8787,19.2738,18.7909,19.1772,1462616.6958496,0
+LEVI.US,D,20201207,000000,18.9841,18.9841,18.6658,18.7811,1585089.9414853,0
+LEVI.US,D,20201208,000000,18.6461,19.2551,18.6461,19.1388,814711.91791874,0
+LEVI.US,D,20201209,000000,19.1093,19.6996,19.0038,19.5833,2049377.1878753,0
+LEVI.US,D,20201210,000000,20.0761,20.5412,19.5833,20.0957,3681504.1614623,0
+LEVI.US,D,20201211,000000,19.7784,19.9992,19.6276,19.8159,1618903.5159472,0
+LEVI.US,D,20201214,000000,20.0761,20.145,19.5981,19.6602,1293198.7550248,0
+LEVI.US,D,20201215,000000,19.8829,20.1352,19.7095,20.1352,1192324.2294107,0
+LEVI.US,D,20201216,000000,20.1549,20.7156,20.018,20.6467,1445038.1829466,0
+LEVI.US,D,20201217,000000,20.6565,20.8418,20.3579,20.764,1307829.5895635,0
+LEVI.US,D,20201218,000000,20.6664,21.1128,20.5561,20.8418,1716714.6883835,0
+LEVI.US,D,20201221,000000,20.4052,20.9502,20.3195,20.8231,1128764.9780986,0
+LEVI.US,D,20201222,000000,20.9748,20.9847,20.3579,20.4249,830601.9844196,0
+LEVI.US,D,20201223,000000,20.3293,20.5984,20.3195,20.4347,1050440.95299,0
+LEVI.US,D,20201224,000000,20.4052,20.4249,19.873,19.9322,418786.45698824,0
+LEVI.US,D,20201228,000000,20.008,20.2514,19.6454,19.6602,958218.7004954,0
+LEVI.US,D,20201229,000000,19.4581,19.6316,18.8964,19.1674,1213722.0405455,0
+LEVI.US,D,20201230,000000,19.3419,19.9322,19.3034,19.7489,1614843.7358662,0
+LEVI.US,D,20201231,000000,19.7873,19.8159,19.3714,19.4197,574830.76585385,0
+LEVI.US,D,20210104,000000,19.4877,19.6129,18.7703,19.0038,1682325.7839275,0
+LEVI.US,D,20210105,000000,18.9743,19.468,18.9743,19.3132,942147.00424336,0
+LEVI.US,D,20210106,000000,19.67,20.3855,19.5143,19.8829,1657900.1338119,0
+LEVI.US,D,20210107,000000,20.1835,20.2318,19.5242,19.6503,1420495.8433261,0
+LEVI.US,D,20210108,000000,19.6503,20.0278,19.6404,19.8257,1012981.5925165,0
+LEVI.US,D,20210111,000000,19.8445,20.627,19.6404,20.6172,1677553.6905205,0
+LEVI.US,D,20210112,000000,20.5599,21.8933,20.5599,21.7505,2485430.6475228,0
+LEVI.US,D,20210113,000000,21.5652,21.5948,20.6959,20.8606,1553881.0797122,0
+LEVI.US,D,20210114,000000,21.0439,21.2863,20.8901,20.9354,1383262.7590233,0
+LEVI.US,D,20210115,000000,20.9265,20.9265,20.2514,20.6368,953427.3279528,0
+LEVI.US,D,20210119,000000,20.6467,20.7935,20.1352,20.4347,1077452.0366587,0
+LEVI.US,D,20210120,000000,20.3195,20.7058,20.3195,20.4347,729295.20029149,0
+LEVI.US,D,20210121,000000,20.4545,20.7452,20.1352,20.1648,942856.27349521,0
+LEVI.US,D,20210122,000000,20.0278,20.4447,19.6602,20.1155,930788.54930014,0
+LEVI.US,D,20210125,000000,20.1155,20.7935,19.9607,20.5412,1416313.285592,0
+LEVI.US,D,20210126,000000,20.8901,21.4312,20.1155,20.6467,1958015.3936434,0
+LEVI.US,D,20210127,000000,20.3097,21.4696,20.0761,21.2765,2742946.1205149,0
+LEVI.US,D,20210128,000000,20.2219,20.7935,19.3615,20.0573,4279077.2044862,0
+LEVI.US,D,20210129,000000,19.6316,19.8543,18.926,19.061,2026241.2104624,0
+LEVI.US,D,20210201,000000,19.1093,19.2738,18.6845,19.0324,1287301.3689135,0
+LEVI.US,D,20210202,000000,19.0797,19.329,18.6165,19.0895,1525510.3096378,0
+LEVI.US,D,20210203,000000,19.2837,19.5734,19.0512,19.0895,1199978.0462444,0
+LEVI.US,D,20210204,000000,19.332,19.6799,19.197,19.4581,1273592.8888096,0
+LEVI.US,D,20210205,000000,19.6799,19.807,19.197,19.332,1669358.0285072,0
+LEVI.US,D,20210208,000000,19.3132,19.468,18.8106,18.8106,1504129.748256,0
+LEVI.US,D,20210209,000000,18.8875,19.9341,18.8392,19.8563,2077206.11277,0
+LEVI.US,D,20210210,000000,19.8661,20.4476,19.8297,20.3786,1608970.7023472,0
+LEVI.US,D,20210211,000000,20.3786,20.7294,20.1766,20.2732,1111552.768772,0
+LEVI.US,D,20210212,000000,20.0603,20.4082,19.8513,20.2643,764592.25350344,0
+LEVI.US,D,20210216,000000,20.3412,21.2172,20.2929,21.1838,2049750.5942911,0
+LEVI.US,D,20210217,000000,21.0389,21.4942,20.827,21.2912,1979455.8218147,0
+LEVI.US,D,20210218,000000,21.1463,21.2715,20.7876,21.2124,798696.02969079,0
+LEVI.US,D,20210219,000000,21.3011,22.736,21.2567,22.3369,2092120.0461948,0
+LEVI.US,D,20210222,000000,22.1634,23.2682,22.0471,22.8395,1111200.6708745,0
+LEVI.US,D,20210223,000000,22.7458,22.7656,21.5317,22.3565,830783.61417079,0
+LEVI.US,D,20210224,000000,22.327,22.7656,22.2215,22.5694,674021.91852255,0
+LEVI.US,D,20210225,000000,22.4156,23.1242,22.2856,22.5891,772288.68737374,0
+LEVI.US,D,20210226,000000,22.5694,22.7656,21.9791,22.5408,977837.7576981,0
+LEVI.US,D,20210301,000000,22.7261,23.3075,22.6177,22.8493,1776363.3192425,0
+LEVI.US,D,20210302,000000,22.7754,23.2091,22.7261,23.1617,757245.88814799,0
+LEVI.US,D,20210303,000000,23.2583,23.4998,23.0258,23.3746,1829912.6404122,0
+LEVI.US,D,20210304,000000,23.1617,23.4416,22.6572,23.1696,1518627.6582282,0
+LEVI.US,D,20210305,000000,23.3165,23.4219,22.9281,23.3263,3112061.4066634,0
+LEVI.US,D,20210308,000000,23.8584,24.1601,23.6072,24.0142,1740169.2788794,0
+LEVI.US,D,20210309,000000,23.8388,24.3236,23.5677,24.0241,1306851.4271046,0
+LEVI.US,D,20210310,000000,24.0043,24.0822,23.4416,23.8684,1118127.9687034,0
+LEVI.US,D,20210311,000000,23.9452,24.0724,23.2189,23.7234,1598335.7223347,0
+LEVI.US,D,20210312,000000,23.752,24.4695,23.7422,24.3621,1288865.0082799,0
+LEVI.US,D,20210315,000000,24.3818,24.9829,24.3621,24.915,1541929.0303307,0
+LEVI.US,D,20210316,000000,24.6922,24.6922,23.9846,24.227,1459470.1379812,0
+LEVI.US,D,20210317,000000,24.1502,24.3336,23.8201,24.2941,1403132.4449888,0
+LEVI.US,D,20210318,000000,24.4606,24.5069,24.0527,24.2172,1829495.6022684,0
+LEVI.US,D,20210319,000000,24.0724,24.441,23.8979,24.2369,2179376.3992348,0
+LEVI.US,D,20210322,000000,24.1108,24.3917,23.4121,24.0527,1360948.6816019,0
+LEVI.US,D,20210323,000000,23.8201,23.9265,22.2313,22.3181,1484725.8056189,0
+LEVI.US,D,20210324,000000,22.5507,22.8789,22.2886,22.327,1113344.7136916,0
+LEVI.US,D,20210325,000000,22.0175,23.2682,21.8805,23.1322,723231.40479921,0
+LEVI.US,D,20210326,000000,23.3648,23.6072,22.6768,23.1696,477643.62859633,0
+LEVI.US,D,20210329,000000,23.3165,23.4121,22.5694,22.8986,875585.28123418,0
+LEVI.US,D,20210330,000000,22.8888,23.1893,22.7656,23.0849,805625.35690243,0
+LEVI.US,D,20210331,000000,22.9962,23.3361,22.9962,23.1696,439692.14281949,0
+LEVI.US,D,20210401,000000,23.4416,23.5195,22.9183,22.9577,585349.05636138,0
+LEVI.US,D,20210405,000000,23.3549,23.5343,22.9479,23.4712,641642.10293449,0
+LEVI.US,D,20210406,000000,23.4219,23.7915,23.2189,23.3746,1289484.9846931,0
+LEVI.US,D,20210407,000000,23.7234,24.0142,23.5579,23.7047,1158460.9350726,0
+LEVI.US,D,20210408,000000,23.8388,24.4606,23.278,24.2468,4321643.5065112,0
+LEVI.US,D,20210409,000000,26.0591,26.4563,24.5956,24.8755,10459298.381975,0
+LEVI.US,D,20210412,000000,24.8854,25.7005,24.8282,25.6512,2762686.9406793,0
+LEVI.US,D,20210413,000000,25.7201,26.0098,25.0993,25.9133,2434950.7676792,0
+LEVI.US,D,20210414,000000,25.8739,26.8436,25.8265,26.3883,2283355.8803721,0
+LEVI.US,D,20210415,000000,26.4858,26.8722,26.0394,26.7274,1992702.6173555,0
+LEVI.US,D,20210416,000000,26.8821,28.2579,26.8436,28.1327,2271275.9798809,0
+LEVI.US,D,20210419,000000,28.1524,28.3751,27.2683,27.3965,1786160.164202,0
+LEVI.US,D,20210420,000000,27.4546,28.0361,27.0674,28.0164,1841279.2128861,0
+LEVI.US,D,20210421,000000,28.1041,28.3938,27.7946,28.1712,2275971.9714368,0
+LEVI.US,D,20210422,000000,28.5594,28.5594,27.8695,28.0262,1263008.6433645,0
+LEVI.US,D,20210423,000000,28.2095,28.859,28.0164,28.6462,1714001.4037204,0
+LEVI.US,D,20210426,000000,28.3938,28.8157,27.7453,28.0558,1561547.072842,0
+LEVI.US,D,20210427,000000,28.5881,29.1212,28.1041,28.8492,1338088.7002354,0
+LEVI.US,D,20210428,000000,28.724,29.0631,28.3465,28.5594,1854435.7008971,0
+LEVI.US,D,20210429,000000,28.8305,28.859,28.1327,28.1898,1120044.7206587,0
+LEVI.US,D,20210430,000000,28.1041,28.4717,27.7168,27.9681,1035830.4122782,0
+LEVI.US,D,20210503,000000,28.1712,29.5371,28.041,29.5371,5288520.5682743,0
+LEVI.US,D,20210504,000000,29.4612,29.8859,28.8393,29.1695,1991902.0258824,0
+LEVI.US,D,20210505,000000,28.6757,29.5272,28.6757,29.4415,859691.15596792,0
+LEVI.US,D,20210506,000000,29.47,29.606,29.0058,29.4612,1568821.3951118,0
+LEVI.US,D,20210507,000000,29.4513,29.8386,29.1685,29.2562,954373.02028862,0
+LEVI.US,D,20210510,000000,29.2759,29.5864,28.9261,29.0038,1329454.6915601,0
+LEVI.US,D,20210511,000000,28.7704,28.9743,27.9651,28.7802,1016540.115072,0
+LEVI.US,D,20210512,000000,28.6935,28.8482,26.7905,26.8101,1665010.0760834,0
+LEVI.US,D,20210513,000000,26.9451,27.9158,26.5174,27.0131,1227685.2081775,0
+LEVI.US,D,20210514,000000,27.2172,28.3732,27.023,28.2263,1526051.140126,0
+LEVI.US,D,20210517,000000,28.2559,28.5278,27.7621,28.4983,1069298.9916821,0
+LEVI.US,D,20210518,000000,28.858,28.8974,27.498,27.5177,930003.17819723,0
+LEVI.US,D,20210519,000000,27.0329,27.0742,26.1873,26.5657,1669491.967765,0
+LEVI.US,D,20210520,000000,26.5657,26.6741,25.4106,26.4504,2268564.7246005,0
+LEVI.US,D,20210521,000000,26.6052,26.8003,26.1873,26.5657,1630479.1148388,0
+LEVI.US,D,20210524,000000,26.6643,26.9747,26.3144,26.7312,925396.47947986,0
+LEVI.US,D,20210525,000000,26.5953,26.9451,26.2947,26.3045,1171374.9118515,0
+LEVI.US,D,20210526,000000,26.7214,26.9155,26.2454,26.412,1484083.505996,0
+LEVI.US,D,20210527,000000,26.6643,26.8003,26.3331,26.4987,1240236.9401453,0
+LEVI.US,D,20210528,000000,26.4987,26.4987,25.1682,25.9833,2411431.236937,0
+LEVI.US,D,20210601,000000,26.141,26.8298,26.141,26.7116,2991465.3400205,0
+LEVI.US,D,20210602,000000,26.5854,26.7757,25.9635,26.1774,2082752.4156752,0
+LEVI.US,D,20210603,000000,26.0128,26.0326,25.4599,25.7024,1492595.7517096,0
+LEVI.US,D,20210604,000000,25.8,25.8384,24.9308,25.323,1616970.5289304,0
+LEVI.US,D,20210607,000000,25.4699,26.0227,25.4008,25.663,1166849.3884419,0
+LEVI.US,D,20210608,000000,25.6236,26.5953,25.4206,26.4219,1800087.8176369,0
+LEVI.US,D,20210609,000000,26.4219,26.5559,25.7418,25.9833,1381364.2715123,0
+LEVI.US,D,20210610,000000,26.1587,26.412,25.8197,25.8295,892468.73056419,0
+LEVI.US,D,20210611,000000,25.9251,26.5371,25.9064,26.4603,1044098.1173771,0
+LEVI.US,D,20210614,000000,26.5086,26.6298,25.935,25.9833,1245980.0931718,0
+LEVI.US,D,20210615,000000,25.9547,26.1114,25.392,25.8768,785478.66019908,0
+LEVI.US,D,20210616,000000,25.8581,26.141,25.2658,26.0719,945973.40531454,0
+LEVI.US,D,20210617,000000,25.935,26.1114,25.0904,25.4699,1333558.1033691,0
+LEVI.US,D,20210618,000000,24.9751,25.2461,23.7126,23.8674,3866946.1080459,0
+LEVI.US,D,20210621,000000,24.1196,24.6824,24.0418,24.236,2376572.5303871,0
+LEVI.US,D,20210622,000000,24.1196,25.051,23.5559,24.9839,2249697.5536863,0
+LEVI.US,D,20210623,000000,24.9839,25.663,24.9258,25.1594,1203065.7520147,0
+LEVI.US,D,20210624,000000,25.4106,26.2356,25.2559,26.1015,1453302.8439714,0
+LEVI.US,D,20210625,000000,26.4021,27.0427,26.2168,26.5756,3298418.6048423,0
+LEVI.US,D,20210628,000000,26.5657,26.8732,26.0621,26.6643,1320068.7965963,0
+LEVI.US,D,20210629,000000,26.82,27.091,26.4603,26.4987,870196.25548794,0
+LEVI.US,D,20210630,000000,26.5086,27.0329,26.207,26.9155,991228.63941023,0
+LEVI.US,D,20210701,000000,27.091,27.2369,26.6544,26.684,1411810.0853921,0
+LEVI.US,D,20210702,000000,26.751,26.8101,26.3824,26.6643,604297.40258341,0
+LEVI.US,D,20210706,000000,27.227,27.7129,26.7312,27.4508,2423927.1608806,0
+LEVI.US,D,20210707,000000,27.294,28.0913,26.6643,27.227,2513548.7594517,0
+LEVI.US,D,20210708,000000,27.227,27.432,26.4307,27.1876,4473300.2899905,0
+LEVI.US,D,20210709,000000,28.5476,28.9261,26.8298,27.5562,8060216.9534274,0
+LEVI.US,D,20210712,000000,27.5758,27.9947,26.8969,27.8863,2360005.6647576,0
+LEVI.US,D,20210713,000000,27.4704,27.9632,27.1304,27.8666,2013574.8183723,0
+LEVI.US,D,20210714,000000,28.6254,29.2069,28.0528,29.0138,5099938.1519704,0
+LEVI.US,D,20210715,000000,29.13,29.2168,27.1689,27.5857,3621092.4827099,0
+LEVI.US,D,20210716,000000,27.5079,27.8006,27.0131,27.1206,2442168.2672335,0
+LEVI.US,D,20210719,000000,26.2168,26.6052,25.4797,25.7319,3425883.117216,0
+LEVI.US,D,20210720,000000,25.7123,26.8673,25.6334,26.5854,1693419.404429,0
+LEVI.US,D,20210721,000000,26.9353,27.4221,26.7412,27.0033,853893.20960867,0
+LEVI.US,D,20210722,000000,26.9451,26.9451,26.1015,26.1587,2205500.642666,0
+LEVI.US,D,20210723,000000,26.3627,26.5174,25.4008,25.8384,5036340.3423872,0
+LEVI.US,D,20210726,000000,26.1015,26.7855,25.9833,26.3726,2844659.7958732,0
+LEVI.US,D,20210727,000000,26.275,26.3144,25.4895,25.7319,1382907.6170517,0
+LEVI.US,D,20210728,000000,26.0326,26.2168,25.4402,25.7616,2152455.623096,0
+LEVI.US,D,20210729,000000,25.8866,26.8387,25.8866,26.6643,1693199.2164066,0
+LEVI.US,D,20210730,000000,26.6248,27.1994,26.2937,26.8003,1526051.140126,0
+LEVI.US,D,20210802,000000,27.5109,28.5338,27.2763,27.7553,3760790.1139683,0
+LEVI.US,D,20210803,000000,27.9396,28.1534,27.1551,27.3058,1395641.9934621,0
+LEVI.US,D,20210804,000000,27.0822,27.296,26.6347,26.684,1053249.6186396,0
+LEVI.US,D,20210805,000000,26.7017,27.2477,26.7017,26.9461,787615.60017678,0
+LEVI.US,D,20210806,000000,27.3847,27.8509,26.4593,26.4691,2764476.8562161,0
+LEVI.US,D,20210809,000000,26.4011,26.5036,25.6896,25.7586,2408145.666354,0
+LEVI.US,D,20210810,000000,25.7093,26.8732,25.2037,26.6052,1624959.1939088,0
+LEVI.US,D,20210811,000000,26.4011,27.9198,26.2937,27.8311,1842819.5143515,0
+LEVI.US,D,20210812,000000,27.8212,28.3199,27.2388,27.5305,1036587.3720234,0
+LEVI.US,D,20210813,000000,27.3749,27.7109,27.1413,27.3256,751648.85067552,0
+LEVI.US,D,20210816,000000,27.1413,27.2092,26.5086,27.0535,1091833.2571259,0
+LEVI.US,D,20210817,000000,26.7116,26.9264,26.3518,26.9165,1244154.6634377,0
+LEVI.US,D,20210818,000000,26.9067,27.4626,26.5559,26.6052,1362118.6207254,0
+LEVI.US,D,20210819,000000,25.8365,26.3321,25.4462,25.7773,2218615.5283316,0
+LEVI.US,D,20210820,000000,25.9429,26.0454,25.2914,25.8848,1205294.0142137,0
+LEVI.US,D,20210823,000000,26.0799,26.6347,26.0158,26.3814,930649.53658554,0
+LEVI.US,D,20210824,000000,26.3518,27.1945,26.3518,26.9363,730626.47533932,0
+LEVI.US,D,20210825,000000,26.8781,27.1314,26.5559,26.9363,710973.93332217,0
+LEVI.US,D,20210826,000000,26.8683,26.8781,25.9044,26.0699,1115379.1698431,0
+LEVI.US,D,20210827,000000,26.1961,26.4938,25.8561,26.1666,821094.32649412,0
+LEVI.US,D,20210830,000000,26.5469,26.7214,26.1478,26.2839,1237775.2989364,0
+LEVI.US,D,20210831,000000,26.206,26.3135,25.4264,25.525,1558453.2789237,0
+LEVI.US,D,20210901,000000,25.9616,26.5854,25.66,26.0108,1439663.3628793,0
+LEVI.US,D,20210902,000000,26.3035,26.6347,25.8561,25.8946,1249823.7439959,0
+LEVI.US,D,20210903,000000,25.8167,25.9143,25.4363,25.8069,1044897.6941589,0
+LEVI.US,D,20210907,000000,25.8365,26.0699,25.66,25.9231,1233377.6266367,0
+LEVI.US,D,20210908,000000,25.7389,25.9231,25.3289,25.7684,2080883.3542132,0
+LEVI.US,D,20210909,000000,25.8709,26.001,25.5152,25.8167,1763052.5981468,0
+LEVI.US,D,20210910,000000,25.9527,26.4445,25.7586,25.8069,1283893.0206774,0
+LEVI.US,D,20210913,000000,26.0306,26.1094,25.6482,25.8946,1172405.8382605,0
+LEVI.US,D,20210914,000000,25.7487,25.9616,25.1742,25.8167,1828088.2253695,0
+LEVI.US,D,20210915,000000,25.8265,25.9429,25.4166,25.6896,1701857.5776743,0
+LEVI.US,D,20210916,000000,25.6896,25.9616,24.7455,24.9208,2475333.4539246,0
+LEVI.US,D,20210917,000000,24.9987,25.2914,24.5503,24.7257,1975875.9907409,0
+LEVI.US,D,20210920,000000,24.3463,24.4045,23.4692,23.7807,2142943.9064051,0
+LEVI.US,D,20210921,000000,23.9462,24.1216,23.4101,23.7136,1726009.261126,0
+LEVI.US,D,20210922,000000,23.7708,24.2872,23.7136,24.1118,1252009.3891583,0
+LEVI.US,D,20210923,000000,24.3463,25.252,24.2487,24.7553,1355883.3423954,0
+LEVI.US,D,20210924,000000,24.3463,24.842,23.889,24.7356,1840038.2453683,0
+LEVI.US,D,20210927,000000,24.842,25.6107,24.7553,25.1643,1086754.726932,0
+LEVI.US,D,20210928,000000,25.0185,25.3289,24.5996,24.8134,1928167.2329672,0
+LEVI.US,D,20210929,000000,25.2421,25.5447,24.6193,24.9791,1303115.3335633,0
+LEVI.US,D,20210930,000000,24.9012,24.9012,23.6456,23.8693,2039728.4878525,0
+LEVI.US,D,20211001,000000,24.1216,24.5257,23.489,24.3463,1993573.2225316,0
+LEVI.US,D,20211004,000000,24.6391,25.2087,24.4538,24.5011,3535511.3850844,0
+LEVI.US,D,20211005,000000,24.4912,25.3782,24.2104,24.8815,3344413.5489303,0
+LEVI.US,D,20211006,000000,24.8134,24.8332,23.2554,23.6062,8613757.4654294,0
+LEVI.US,D,20211007,000000,24.8617,26.2937,24.8617,25.6019,9481531.652671,0
+LEVI.US,D,20211008,000000,25.6699,25.729,24.6764,24.8815,3759736.8643497,0
+LEVI.US,D,20211011,000000,24.8086,25.1249,23.7855,23.8398,3016851.902842,0
+LEVI.US,D,20211012,000000,23.9659,24.1019,23.3914,23.8496,3062241.0761956,0
+LEVI.US,D,20211013,000000,23.956,24.1906,23.6456,24.0536,2030430.8710359,0
+LEVI.US,D,20211014,000000,24.2192,24.37,23.8594,24.1315,2455115.7288269,0
+LEVI.US,D,20211015,000000,24.3463,24.5109,24.0733,24.1019,1316414.8930541,0
+LEVI.US,D,20211018,000000,23.8792,24.3168,23.6555,24.2783,1740543.6999867,0
+LEVI.US,D,20211019,000000,24.2389,24.4725,24.1659,24.229,1390235.7179629,0
+LEVI.US,D,20211020,000000,24.3463,25.3387,24.3168,25.0372,2269317.6255804,0
+LEVI.US,D,20211021,000000,24.9701,25.319,24.8717,25.0658,1434094.7367645,0
+LEVI.US,D,20211022,000000,24.8134,25.5546,24.8134,25.4954,1201370.2027731,0
+LEVI.US,D,20211025,000000,25.7191,25.933,25.456,25.5644,1455222.6400008,0
+LEVI.US,D,20211026,000000,25.6304,26.3962,25.6304,26.001,1554108.370574,0
+LEVI.US,D,20211027,000000,26.0996,26.139,25.0953,25.1347,1537909.8379034,0
+LEVI.US,D,20211028,000000,25.2225,25.8384,25.1643,25.526,1779957.3559951,0
+LEVI.US,D,20211029,000000,25.4274,25.8285,25.4274,25.5753,902859.16996194,0
+LEVI.US,D,20211101,000000,25.9261,26.3755,25.799,26.1695,1377831.1162405,0
+LEVI.US,D,20211102,000000,26.346,26.7264,25.8966,25.9064,1404725.5104043,0
+LEVI.US,D,20211103,000000,26.0434,27.0102,25.9459,26.2386,2120359.9210852,0
+LEVI.US,D,20211104,000000,26.2779,26.6495,26.142,26.3558,1282532.3195806,0
+LEVI.US,D,20211105,000000,26.5214,26.9905,26.346,26.3755,1499564.6518838,0
+LEVI.US,D,20211108,000000,26.6889,26.8544,26.2287,26.5411,1497549.4748678,0
+LEVI.US,D,20211109,000000,26.3952,26.9323,26.3952,26.9225,880548.13661449,0
+LEVI.US,D,20211110,000000,26.6988,26.9027,26.1893,26.3656,869480.898088,0
+LEVI.US,D,20211111,000000,26.3656,26.6593,26.3173,26.5214,930444.56893336,0
+LEVI.US,D,20211112,000000,26.5805,26.9027,26.5411,26.8929,765393.85966791,0
+LEVI.US,D,20211115,000000,26.9718,27.2162,26.4337,26.5608,636253.07718825,0
+LEVI.US,D,20211116,000000,26.5608,27.0249,26.4337,26.9323,791318.20890357,0
+LEVI.US,D,20211117,000000,27.0397,27.3522,26.9225,27.2457,930645.47782015,0
+LEVI.US,D,20211118,000000,27.3522,27.7138,26.9806,27.6064,1272035.3375913,0
+LEVI.US,D,20211119,000000,27.4212,27.572,26.7757,26.9905,1321532.9962106,0
+LEVI.US,D,20211122,000000,27.1571,27.8114,26.8644,27.6261,1626296.5571047,0
+LEVI.US,D,20211123,000000,27.4891,27.9583,27.0723,27.2831,1539103.1149281,0
+LEVI.US,D,20211124,000000,26.8544,27.6449,26.7244,27.5374,1258211.1826739,0
+LEVI.US,D,20211126,000000,26.5608,26.8644,25.6522,26.5707,1684761.0431613,0
+LEVI.US,D,20211129,000000,26.6691,26.9619,25.868,25.8966,2064538.7059887,0
+LEVI.US,D,20211130,000000,25.6817,25.7792,24.9288,24.9791,1800695.617754,0
+LEVI.US,D,20211201,000000,25.5063,26.1124,24.0605,24.0605,2008902.1647174,0
+LEVI.US,D,20211202,000000,24.3631,24.9298,24.236,24.7928,1161321.3499811,0
+LEVI.US,D,20211203,000000,24.9889,25.2323,24.3336,24.6173,1050158.8687954,0
+LEVI.US,D,20211206,000000,24.9791,25.662,24.7149,24.9002,1270076.9832907,0
+LEVI.US,D,20211207,000000,25.3791,25.6817,25.0805,25.1151,1091417.2336734,0
+LEVI.US,D,20211208,000000,25.0086,25.4669,24.8411,25.3791,1354664.6980871,0
+LEVI.US,D,20211209,000000,25.184,25.457,24.91,24.9199,731965.86791795,0
+LEVI.US,D,20211210,000000,25.0273,25.2323,24.5089,24.6854,941023.74092174,0
+LEVI.US,D,20211213,000000,24.5976,24.6065,23.6407,23.9718,1383117.6581606,0
+LEVI.US,D,20211214,000000,24.0211,24.4705,23.6693,23.826,1694173.3201001,0
+LEVI.US,D,20211215,000000,23.7186,23.9521,23.1706,23.8358,1125256.1754191,0
+LEVI.US,D,20211216,000000,23.9521,24.3138,23.5421,23.621,1083474.2298057,0
+LEVI.US,D,20211217,000000,23.4445,23.8851,23.2692,23.4051,1506135.7930499,0
+LEVI.US,D,20211220,000000,23.0741,23.1617,21.9989,22.5073,2105997.9797536,0
+LEVI.US,D,20211221,000000,22.8197,23.6505,22.8197,23.4742,1269233.7747811,0
+LEVI.US,D,20211222,000000,23.4445,23.7865,23.3568,23.6012,931292.85089982,0
+LEVI.US,D,20211223,000000,23.7767,24.09,23.689,24.0507,663504.64270636,0
+LEVI.US,D,20211227,000000,23.9521,24.4123,23.9521,24.2941,878084.46602292,0
+LEVI.US,D,20211228,000000,24.2753,24.5582,24.0113,24.0408,756050.58174071,0
+LEVI.US,D,20211229,000000,24.1187,24.6558,24.0408,24.4518,938220.14872877,0
+LEVI.US,D,20211230,000000,24.568,24.7829,24.4468,24.4616,1264440.3728558,0
+LEVI.US,D,20211231,000000,24.3434,24.6469,24.1975,24.4518,1415175.8165915,0
+LEVI.US,D,20220103,000000,24.6272,24.6656,24.0309,24.0802,1034884.7199424,0
+LEVI.US,D,20220104,000000,24.2458,24.4616,23.8851,23.9334,3484648.9666028,0
+LEVI.US,D,20220105,000000,24.0309,24.1926,22.9853,23.2001,1887705.4007967,0
+LEVI.US,D,20220106,000000,23.2396,23.5136,22.8099,23.2001,2543736.8417292,0
+LEVI.US,D,20220107,000000,23.0346,23.2692,22.3605,22.7321,1930822.6802234,0
+LEVI.US,D,20220110,000000,22.4975,22.6138,21.9604,22.3014,1817866.2247353,0
+LEVI.US,D,20220111,000000,22.3901,22.7518,22.0284,22.5556,1834819.6877683,0
+LEVI.US,D,20220112,000000,22.7518,22.7714,22.1949,22.2343,925746.54799473,0
+LEVI.US,D,20220113,000000,22.4098,22.9853,22.3112,22.7025,1283857.5064803,0
+LEVI.US,D,20220114,000000,22.4384,22.6453,22.2343,22.5655,1576417.3745388,0
+LEVI.US,D,20220118,000000,22.4581,22.4581,21.6184,21.7347,1739720.7853038,0
+LEVI.US,D,20220119,000000,21.9801,22.2916,21.6381,21.6381,1010446.8935307,0
+LEVI.US,D,20220120,000000,21.8036,21.9308,20.7679,20.7777,1439014.9751083,0
+LEVI.US,D,20220121,000000,20.5343,21.4183,20.5245,20.8566,1461575.6225271,0
+LEVI.US,D,20220124,000000,20.28,21.2863,19.9282,21.2863,2619241.0395834,0
+LEVI.US,D,20220125,000000,20.7196,21.1197,20.2013,20.5146,1977857.6829425,0
+LEVI.US,D,20220126,000000,20.9147,21.0912,19.7133,19.8494,2991038.1549632,0
+LEVI.US,D,20220127,000000,21.7741,23.2494,21.3346,21.5099,7588931.3808142,0
+LEVI.US,D,20220128,000000,21.305,21.438,20.7876,21.4134,3239763.3568123,0
+LEVI.US,D,20220131,000000,21.2172,21.443,20.7679,21.4233,2241087.8976033,0
+LEVI.US,D,20220201,000000,21.7061,22.4777,21.3641,22.4285,1795410.0905253,0
+LEVI.US,D,20220202,000000,22.5852,22.7813,22.1447,22.6434,1586941.7531943,0
+LEVI.US,D,20220203,000000,22.3457,22.8197,21.7347,21.8234,1501105.9680406,0
+LEVI.US,D,20220204,000000,21.8036,22.1063,21.4863,21.9604,1660220.7329235,0
+LEVI.US,D,20220207,000000,21.9604,22.2461,21.8717,22.1358,1225167.7589445,0
+LEVI.US,D,20220208,000000,22.0618,23.008,21.9298,22.9597,1241501.2455642,0
+LEVI.US,D,20220209,000000,23.1262,23.6012,23.0474,23.3904,1063130.682981,0
+LEVI.US,D,20220210,000000,22.7832,23.7432,22.7636,22.9794,1606747.513605,0
+LEVI.US,D,20220211,000000,22.8217,22.9833,21.8224,22.0865,1374439.0030659,0
+LEVI.US,D,20220214,000000,22.1259,22.3999,21.6313,21.7731,963396.67044137,0
+LEVI.US,D,20220215,000000,22.0087,22.4295,21.9939,22.2343,844365.25785623,0
+LEVI.US,D,20220216,000000,22.2433,22.3812,21.9821,22.2728,895886.21102235,0
+LEVI.US,D,20220217,000000,22.048,22.2728,21.3316,21.3316,1480967.388868,0
+LEVI.US,D,20220218,000000,21.234,21.92,21.234,21.5868,1165314.1604333,0
+LEVI.US,D,20220222,000000,21.1553,22.048,21.0774,21.5179,919861.3381796,0
+LEVI.US,D,20220223,000000,21.646,21.646,21.0675,21.2044,994655.25209052,0
+LEVI.US,D,20220224,000000,20.626,21.7042,20.3806,21.6559,1127480.3788527,0
+LEVI.US,D,20220225,000000,21.852,22.4679,21.6942,22.3812,1235872.75266,0
+LEVI.US,D,20220228,000000,21.9692,22.4787,21.8618,22.2048,1219719.8811002,0
+LEVI.US,D,20220301,000000,22.2531,22.2728,20.352,20.626,2103307.0183002,0
+LEVI.US,D,20220302,000000,20.7442,21.4598,20.3904,21.1946,2098571.4537817,0
+LEVI.US,D,20220303,000000,21.2242,21.3218,20.4663,20.5866,1103718.3368784,0
+LEVI.US,D,20220304,000000,20.2338,20.3618,18.9743,19.2443,3001851.7206528,0
+LEVI.US,D,20220307,000000,19.1457,19.2048,17.3777,17.626,3927024.9680362,0
+LEVI.US,D,20220308,000000,17.6064,18.1651,16.9992,17.6951,2969991.4270346,0
+LEVI.US,D,20220309,000000,18.4007,18.8126,18.3711,18.4894,2639100.5786355,0
+LEVI.US,D,20220310,000000,18.0577,18.5278,17.9207,18.0676,1230607.5192581,0
+LEVI.US,D,20220311,000000,18.3514,18.4696,17.8518,17.8616,994319.38925452,0
+LEVI.US,D,20220314,000000,18.0479,18.577,17.7778,17.8616,1946866.9798091,0
+LEVI.US,D,20220315,000000,17.8419,18.6165,17.8123,18.2341,1644990.2157985,0
+LEVI.US,D,20220316,000000,18.6066,19.7735,18.6066,19.6848,1944999.9477298,0
+LEVI.US,D,20220317,000000,19.5084,20.1855,19.4206,20.0869,1669888.712082,0
+LEVI.US,D,20220318,000000,20.0278,20.7728,19.9401,20.7728,2175390.6916221,0
+LEVI.US,D,20220321,000000,20.832,20.9886,19.9006,20.0967,1730563.1958933,0
+LEVI.US,D,20220322,000000,20.4299,20.6753,20.146,20.352,1157692.8137226,0
+LEVI.US,D,20220323,000000,20.1263,20.2436,19.5971,19.7341,1384573.7402442,0
+LEVI.US,D,20220324,000000,19.8711,20.1657,19.8031,19.9006,1049036.620165,0
+LEVI.US,D,20220325,000000,20.008,20.2041,19.6267,19.8218,956259.33150351,0
+LEVI.US,D,20220328,000000,19.7143,19.9204,19.5084,19.8612,954573.92917541,0
+LEVI.US,D,20220329,000000,20.3421,20.9985,20.2742,20.9305,1433712.1981266,0
+LEVI.US,D,20220330,000000,20.8516,20.9187,20.0967,20.1855,1347562.8733464,0
+LEVI.US,D,20220331,000000,19.9499,20.0771,19.2827,19.3714,2039732.5466179,0
+LEVI.US,D,20220401,000000,19.5577,19.7636,19.2363,19.4404,1415872.9095472,0
+LEVI.US,D,20220404,000000,19.4493,20.0869,19.3714,19.9696,1861732.3463765,0
+LEVI.US,D,20220405,000000,19.6355,20.0967,19.2147,19.3221,2338751.9397941,0
+LEVI.US,D,20220406,000000,18.8619,19.2245,18.1651,19.0284,5399683.0494601,0
+LEVI.US,D,20220407,000000,19.0186,19.3813,17.6951,18.8905,5612143.1825519,0
+LEVI.US,D,20220408,000000,18.7831,18.9891,18.244,18.4204,2194245.6862402,0
+LEVI.US,D,20220411,000000,18.3612,18.9496,18.1267,18.4894,2567876.3488848,0
+LEVI.US,D,20220412,000000,18.6263,18.9102,18.3612,18.3809,1297964.7602837,0
+LEVI.US,D,20220413,000000,18.3809,18.8816,18.3809,18.6954,1630546.0844677,0
+LEVI.US,D,20220414,000000,18.7831,19.0087,18.4894,18.7535,1827538.2626592,0
+LEVI.US,D,20220418,000000,18.6954,18.9102,18.3612,18.4302,1548728.4770499,0
+LEVI.US,D,20220419,000000,18.4795,19.4985,18.4795,19.2728,2104322.7243389,0
+LEVI.US,D,20220420,000000,19.5084,19.6454,19.0678,19.4493,1701556.2143441,0
+LEVI.US,D,20220421,000000,19.8218,20.0278,19.19,19.3911,1441637.9522414,0
+LEVI.US,D,20220422,000000,19.1556,19.2147,18.6363,18.714,1358036.5174346,0
+LEVI.US,D,20220425,000000,18.4598,18.8717,18.2833,18.8619,1356537.8183145,0
+LEVI.US,D,20220426,000000,18.6363,18.7732,18.0577,18.2242,2123669.8442606,0
+LEVI.US,D,20220427,000000,18.0281,18.4204,17.7729,17.832,1784666.5385386,0
+LEVI.US,D,20220428,000000,18.1267,18.6707,17.764,18.4795,1563877.818867,0
+LEVI.US,D,20220429,000000,18.3228,18.5672,17.6999,17.7542,1657612.9761606,0
+LEVI.US,D,20220502,000000,17.8616,18.4795,17.7827,18.3809,1565563.2211952,0
+LEVI.US,D,20220503,000000,18.2833,18.5278,18.038,18.2341,1425491.1688296,0
+LEVI.US,D,20220504,000000,18.4105,18.6263,17.8015,18.6066,2275385.479838,0
+LEVI.US,D,20220505,000000,18.4095,18.6658,17.7788,17.9858,2275489.9930468,0
+LEVI.US,D,20220506,000000,17.7492,17.8478,17.1767,17.5423,1776226.3359106,0
+LEVI.US,D,20220509,000000,17.2466,17.6507,16.9707,17.0002,1399068.6061424,0
+LEVI.US,D,20220510,000000,17.3057,17.4437,16.4188,16.8425,1609725.6327096,0
+LEVI.US,D,20220511,000000,17.0298,17.0791,16.2315,16.271,1295677.6459866,0
+LEVI.US,D,20220512,000000,16.1429,17.0101,16.1034,16.8032,1590188.7655061,0
+LEVI.US,D,20220513,000000,16.9707,17.3649,16.9509,17.1579,1543392.2152536,0
+LEVI.US,D,20220516,000000,17.0101,17.4142,16.8524,17.286,982822.93628806,0
+LEVI.US,D,20220517,000000,17.6704,18.0449,17.3057,17.355,1572000.4231033,0
+LEVI.US,D,20220518,000000,16.7243,16.7736,16.1774,16.537,2356968.6935547,0
+LEVI.US,D,20220519,000000,16.4484,16.5568,15.9358,16.1527,1682790.5125645,0
+LEVI.US,D,20220520,000000,16.3498,16.3892,15.5319,16.0246,1463713.5771962,0
+LEVI.US,D,20220523,000000,16.0738,16.3399,15.7585,16.2808,1206883.0208638,0
+LEVI.US,D,20220524,000000,15.9556,16.2315,15.6107,16.1429,1639589.0137561,0
+LEVI.US,D,20220525,000000,16.0246,17.1087,16.0246,16.9411,3214155.5912771,0
+LEVI.US,D,20220526,000000,17.2762,17.8774,17.2762,17.6212,2374130.1683138,0
+LEVI.US,D,20220527,000000,17.8675,18.2026,17.6999,18.173,1916323.7555599,0
+LEVI.US,D,20220531,000000,18.0547,18.173,17.7049,17.8971,1561366.4577822,0
+LEVI.US,D,20220601,000000,18.0942,18.7052,17.6212,18.104,2535939.9534155,0
+LEVI.US,D,20220602,000000,18.3307,19.1043,18.3011,18.8136,2242399.8935155,0
+LEVI.US,D,20220603,000000,18.5574,18.7939,18.3208,18.7446,1198165.8074979,0
+LEVI.US,D,20220606,000000,18.9023,18.9713,18.6363,18.8925,1052700.6706206,0
+LEVI.US,D,20220607,000000,18.449,18.9713,18.3899,18.9023,970912.48925185,0
+LEVI.US,D,20220608,000000,18.6461,19.0698,18.5179,18.8038,1296477.2227684,0
+LEVI.US,D,20220609,000000,18.6263,18.715,18.2617,18.3899,1166625.1416542,0
+LEVI.US,D,20220610,000000,17.9858,18.242,17.6507,17.7394,2572602.7811811,0
+LEVI.US,D,20220613,000000,17.2072,17.5028,16.4681,16.8623,2900419.1147977,0
+LEVI.US,D,20220614,000000,16.9609,17.2161,16.7637,17.0693,1484984.5519125,0
+LEVI.US,D,20220615,000000,17.355,17.4832,16.9116,16.9904,1287909.1690306,0
+LEVI.US,D,20220616,000000,16.5666,16.675,15.6403,15.926,1598262.6645577,0
+LEVI.US,D,20220617,000000,15.857,16.4484,15.8078,16.3104,1332482.5305408,0
+LEVI.US,D,20220621,000000,16.7539,16.9904,16.4553,16.5765,1047021.4431491,0
+LEVI.US,D,20220622,000000,16.3006,16.6257,16.2808,16.3498,936663.61220181,0
+LEVI.US,D,20220623,000000,16.3695,16.6554,16.202,16.4976,944777.0842159,0
+LEVI.US,D,20220624,000000,16.6554,17.152,16.6554,17.0594,1134300.1193988,0
+LEVI.US,D,20220627,000000,17.1579,17.3353,16.7736,16.7834,1200257.0863649,0
+LEVI.US,D,20220628,000000,16.9411,17.4832,16.5075,16.5568,1563713.4388688,0
+LEVI.US,D,20220629,000000,16.5469,16.5863,16.1034,16.3892,1697218.4088338,0
+LEVI.US,D,20220630,000000,16.2906,16.409,15.9753,16.0837,1234910.8252626,0
+LEVI.US,D,20220701,000000,16.0049,16.3054,15.6403,15.7782,1627562.8919063,0
+LEVI.US,D,20220705,000000,15.5219,16.0246,15.4234,16.0147,2089214.984867,0
+LEVI.US,D,20220706,000000,16.0443,16.1626,15.3889,15.5712,2279584.2726337,0
+LEVI.US,D,20220707,000000,15.6303,16.1921,15.6205,16.1724,6595716.990437,0
+LEVI.US,D,20220708,000000,17.0495,17.2466,16.0443,16.3399,12792311.227508,0
+LEVI.US,D,20220711,000000,16.2118,16.8327,16.0936,16.6454,4500334.7115603,0
+LEVI.US,D,20220712,000000,16.5568,16.882,16.4779,16.6061,2482967.9916226,0
+LEVI.US,D,20220713,000000,16.4582,16.7637,16.271,16.5961,2633798.8163451,0
+LEVI.US,D,20220714,000000,16.3991,16.8425,16.2946,16.813,2506855.855324,0
+LEVI.US,D,20220715,000000,16.9509,17.2318,16.6849,17.1776,2152589.5623539,0
+LEVI.US,D,20220718,000000,17.2762,17.8182,17.1382,17.493,2096229.5461518,0
+LEVI.US,D,20220719,000000,17.7394,18.2272,17.7394,18.0252,2003063.6307042,0
+LEVI.US,D,20220720,000000,18.104,18.7249,18.0831,18.6363,2177395.7217247,0
+LEVI.US,D,20220721,000000,18.4095,18.9418,18.2026,18.922,1685323.1821678,0
+LEVI.US,D,20220722,000000,19.0994,19.1684,18.8667,19.1191,1522038.0358469,0
+LEVI.US,D,20220725,000000,19.2078,19.2078,18.7052,18.8234,1644567.0895066,0
+LEVI.US,D,20220726,000000,18.2222,18.2322,17.3157,17.4733,2810083.1735181,0
+LEVI.US,D,20220727,000000,17.6112,18.0646,17.3944,17.9956,1690688.870013,0
+LEVI.US,D,20220728,000000,17.9956,18.4686,17.976,18.4292,990035.36238564,0
+LEVI.US,D,20220729,000000,18.578,18.7863,18.3697,18.7665,1221748.7689159,0
+LEVI.US,D,20220801,000000,18.6971,19.0641,18.4478,18.9649,865371.26789349,0
+LEVI.US,D,20220802,000000,18.9351,18.9351,18.6177,18.6971,1313854.0736194,0
+LEVI.US,D,20220803,000000,18.9054,19.2922,18.8062,19.2228,1569960.0122696,0
+LEVI.US,D,20220804,000000,18.9847,19.2823,18.9549,19.2029,1465535.7566459,0
+LEVI.US,D,20220805,000000,18.8756,19.1533,18.8607,18.9252,1588879.5173821,0
+LEVI.US,D,20220808,000000,19.0442,19.5699,19.0442,19.3021,1088012.6891613,0
+LEVI.US,D,20220809,000000,19.2228,19.2624,18.1208,18.2507,1886386.3660528,0
+LEVI.US,D,20220810,000000,18.6871,19.3219,18.6475,19.1236,1727497.2044986,0
+LEVI.US,D,20220811,000000,19.3418,19.5699,19.1335,19.3616,1325912.9141102,0
+LEVI.US,D,20220812,000000,19.4211,19.5005,19.1236,19.3715,868060.0838444,0
+LEVI.US,D,20220815,000000,19.2624,19.5104,19.0641,19.3715,1350468.145194,0
+LEVI.US,D,20220816,000000,19.4211,20.3238,19.4211,20.0659,1877397.4335375,0
+LEVI.US,D,20220817,000000,19.7981,19.8576,19.198,19.3517,1646610.92638,0
+LEVI.US,D,20220818,000000,19.1137,19.4311,18.8905,19.1137,1722110.4989772,0
+LEVI.US,D,20220819,000000,18.9847,19.0938,18.6475,18.8657,1042765.5725969,0
+LEVI.US,D,20220822,000000,18.4788,18.6475,18.1317,18.2507,1522529.1779138,0
+LEVI.US,D,20220823,000000,18.3499,18.7268,18.3003,18.34,917991.20449879,0
+LEVI.US,D,20220824,000000,18.4094,18.5384,18.1218,18.3896,756005.92229024,0
+LEVI.US,D,20220825,000000,18.3896,18.9797,18.3301,18.7764,695792.37423299,0
+LEVI.US,D,20220826,000000,18.8558,18.9351,17.9631,17.973,961348.99181985,0
+LEVI.US,D,20220829,000000,17.5663,18.0424,17.4274,17.5663,1640440.8650303,0
+LEVI.US,D,20220830,000000,17.725,17.8341,17.2687,17.3183,1309629.7995907,0
+LEVI.US,D,20220831,000000,17.4175,17.5167,16.5843,16.753,2899444.9079749,0
+LEVI.US,D,20220901,000000,16.6835,17.1249,16.4852,17.0803,2171367.5869116,0
+LEVI.US,D,20220902,000000,17.2291,17.5961,17.0803,17.5663,2268237.5501018,0
+LEVI.US,D,20220906,000000,17.6357,17.9432,17.0704,17.1696,1466446.143149,0
+LEVI.US,D,20220907,000000,17.2191,17.6159,17.2191,17.2985,2387338.8895701,0
+LEVI.US,D,20220908,000000,17.0505,17.0505,16.6339,16.7133,2766515.3721876,0
+LEVI.US,D,20220909,000000,16.9117,17.5663,16.7728,17.3679,2270590.6421263,0
+LEVI.US,D,20220912,000000,17.5167,18.2408,17.5167,18.2011,1914005.4560323,0
+LEVI.US,D,20220913,000000,17.4671,17.7052,17.2191,17.2291,1832117.0470344,0
+LEVI.US,D,20220914,000000,17.3084,17.3531,16.9216,17.1795,1110028.3149282,0
+LEVI.US,D,20220915,000000,17.0604,17.5167,16.991,17.2787,1404886.6748463,0
+LEVI.US,D,20220916,000000,17.0704,17.5018,16.991,17.477,2118752.6912061,0
+LEVI.US,D,20220919,000000,17.2886,17.8044,17.2886,17.6159,1558354.8527604,0
+LEVI.US,D,20220920,000000,17.2985,17.5564,16.8026,16.9216,2000143.3435579,0
+LEVI.US,D,20220921,000000,17.1299,17.5266,16.9513,16.9613,1465695.0490795,0
+LEVI.US,D,20220922,000000,17.0307,17.0604,16.381,16.4157,1809953.2188135,0
+LEVI.US,D,20220923,000000,16.1677,16.4356,16.131,16.3562,2238356.104294,0
+LEVI.US,D,20220926,000000,16.2868,16.7083,15.89,15.8999,2082227.3394679,0
+LEVI.US,D,20220927,000000,16.0289,16.2163,15.6222,15.8107,2092467.4233125,0
+LEVI.US,D,20220928,000000,15.9595,16.1876,15.8305,16.0983,2332308.3946826,0
+LEVI.US,D,20220929,000000,15.8404,15.8404,15.2155,15.4139,3564230.7075657,0
+LEVI.US,D,20220930,000000,14.9775,15.0568,14.3129,14.3526,5906225.6952953,0
+LEVI.US,D,20221003,000000,14.6303,15.5131,14.308,15.4536,4465365.1431484,0
+LEVI.US,D,20221004,000000,15.8404,16.4653,15.8404,16.4455,3991468.1370135,0
+LEVI.US,D,20221005,000000,16.1182,16.7133,15.9712,16.4455,3183470.3742325,0
+LEVI.US,D,20221006,000000,16.3066,16.4852,15.7313,15.8008,6043660.7873198,0
+LEVI.US,D,20221007,000000,14.7196,15.0196,13.5591,13.9558,10361328.57464,0
+LEVI.US,D,20221010,000000,14.055,14.2633,13.5492,14.2038,4078198.834355,0
+LEVI.US,D,20221011,000000,14.0649,14.6402,13.8914,14.3228,3344046.2208582,0
+LEVI.US,D,20221012,000000,14.3824,14.4896,14.0947,14.2931,2498471.5746416,0
+LEVI.US,D,20221013,000000,13.7475,14.789,13.4599,14.3625,2690705.2801631,0
+LEVI.US,D,20221014,000000,14.5807,14.67,14.1294,14.2237,1658941.9754598,0
+LEVI.US,D,20221017,000000,14.551,14.6799,14.4121,14.4716,2096782.4335374,0
+LEVI.US,D,20221018,000000,14.8386,15.0469,14.3228,14.422,2262830.6809811,0
+LEVI.US,D,20221019,000000,14.1939,14.3328,13.9658,14.1046,1866700.6441714,0
+LEVI.US,D,20221020,000000,14.0947,14.4518,13.8071,13.9558,1546158.8997952,0
+LEVI.US,D,20221021,000000,13.8864,14.2038,13.8071,14.0947,1481589.0061347,0
+LEVI.US,D,20221024,000000,14.1344,14.2336,13.8467,14.1741,1923117.3865027,0
+LEVI.US,D,20221025,000000,14.3526,15.0866,14.2336,15.037,2650843.8609402,0
+LEVI.US,D,20221026,000000,14.9081,15.528,14.7394,14.9973,1637885.128834,0
+LEVI.US,D,20221027,000000,15.1461,15.3742,14.9279,14.9973,1603875.1860937,0
+LEVI.US,D,20221028,000000,14.9973,15.1858,14.6898,15.0866,1871827.2392634,0
+LEVI.US,D,20221031,000000,14.9576,15.0618,14.8138,14.8386,1797302.5766868,0
+LEVI.US,D,20221101,000000,15.156,15.3544,14.9081,15.0568,1842678.7402859,0
+LEVI.US,D,20221102,000000,15.0072,15.0568,14.67,14.67,2384123.8036805,0
+LEVI.US,D,20221103,000000,14.54,15.34,14.47,14.87,2076995,0
+LEVI.US,D,20221104,000000,15.24,15.42,14.97,15.27,1419820,0
+LEVI.US,D,20221107,000000,15.44,15.44,15,15.34,1072790,0
+LEVI.US,D,20221108,000000,15.46,15.48,14.61,14.86,3314128,0
+LEVI.US,D,20221109,000000,14.63,14.94,14.37,14.51,2517285,0
+LEVI.US,D,20221110,000000,15.15,15.495,14.94,15.44,2728137,0
+LEVI.US,D,20221111,000000,15.5,16.46,15.46,16.32,2415516,0
+LEVI.US,D,20221114,000000,16.1,16.345,15.9221,15.97,1814408,0
+LEVI.US,D,20221115,000000,16.32,16.77,16.28,16.38,2070226,0
+LEVI.US,D,20221116,000000,15.95,15.95,15.21,15.69,2359116,0
+LEVI.US,D,20221117,000000,15.46,15.57,15.17,15.57,3029998,0
+LEVI.US,D,20221118,000000,15.95,16.01,15.665,15.75,1388845,0
+LEVI.US,D,20221121,000000,15.66,15.77,15.265,15.72,1352780,0
+LEVI.US,D,20221122,000000,15.94,16.2,15.84,16.13,1699504,0
+LEVI.US,D,20221123,000000,15.98,16.15,15.8,16.08,2388303,0
+LEVI.US,D,20221125,000000,16.1,16.23,16.02,16.11,597707,0
+LEVI.US,D,20221128,000000,15.88,16.23,15.88,16.07,1728276,0
+LEVI.US,D,20221129,000000,16,16.31,15.85,16.16,2384375,0
+LEVI.US,D,20221130,000000,16.33,16.53,15.83,16.53,1811074,0
+LEVI.US,D,20221201,000000,16.58,16.919,16.44,16.52,1132063,0
+LEVI.US,D,20221202,000000,16.31,17.06,16.2584,17.02,2035016,0
+LEVI.US,D,20221205,000000,16.81,16.86,16.255,16.4,2491601,0
+LEVI.US,D,20221206,000000,16.4,16.65,16.25,16.29,2063356,0
+LEVI.US,D,20221207,000000,16.2,16.61,16.06,16.41,1478533,0
+LEVI.US,D,20221208,000000,16.44,16.915,16.44,16.83,1669142,0
+LEVI.US,D,20221209,000000,16.7,16.8,16.38,16.39,1293216,0
+LEVI.US,D,20221212,000000,16.14,17,16.12,16.99,2218155,0
+LEVI.US,D,20221213,000000,17.47,17.64,16.54,16.82,2621305,0
+LEVI.US,D,20221214,000000,16.92,16.95,16.46,16.77,1512604,0
+LEVI.US,D,20221215,000000,16.41,16.55,16,16.02,2163853,0
+LEVI.US,D,20221216,000000,15.8,16.05,15.73,15.88,2098142,0
+LEVI.US,D,20221219,000000,15.75,15.83,15.53,15.76,1181537,0
+LEVI.US,D,20221220,000000,15.68,15.8,15.35,15.45,1651889,0
+LEVI.US,D,20221221,000000,15.94,16.12,15.32,15.32,1653514,0
+LEVI.US,D,20221222,000000,15,15.48,14.89,15.43,1669670,0
+LEVI.US,D,20221223,000000,15.43,15.48,15.21,15.48,928108,0
+LEVI.US,D,20221227,000000,15.5,15.59,15.34,15.47,627657,0
+LEVI.US,D,20221228,000000,15.49,15.62,15.145,15.37,1546935,0
+LEVI.US,D,20221229,000000,15.43,15.69,15.43,15.63,1175381,0
+LEVI.US,D,20221230,000000,15.43,15.625,15.3,15.52,908649,0
+LEVI.US,D,20230103,000000,15.77,15.78,15.37,15.56,1328927,0
+LEVI.US,D,20230104,000000,15.78,16.485,15.62,16.47,2128162,0
+LEVI.US,D,20230105,000000,16.24,16.59,16.05,16.31,1367675,0
+LEVI.US,D,20230106,000000,16.4,16.63,16.315,16.52,1244046,0
+LEVI.US,D,20230109,000000,16.52,16.875,16.2947,16.84,1420956,0
+LEVI.US,D,20230110,000000,16.83,17.11,16.54,17.1,1110570,0
+LEVI.US,D,20230111,000000,16.5,16.8311,16.26,16.8,2692044,0
+LEVI.US,D,20230112,000000,16.9,16.9,16.575,16.65,1427995,0
+LEVI.US,D,20230113,000000,16.47,16.69,16.23,16.54,1744873,0
+LEVI.US,D,20230117,000000,16.5,16.5,16.1,16.28,2178940,0
+LEVI.US,D,20230118,000000,15.9,16.37,15.85,16.22,2466835,0
+LEVI.US,D,20230119,000000,16.18,16.21,15.79,15.92,1736014,0
+LEVI.US,D,20230120,000000,16.11,16.515,15.9,16.35,2824486,0
+LEVI.US,D,20230123,000000,16.18,17.04,16.12,16.82,3034601,0
+LEVI.US,D,20230124,000000,17,17,16.61,16.72,2529536,0
+LEVI.US,D,20230125,000000,16.55,16.76,16.14,16.5,4106408,0
+LEVI.US,D,20230126,000000,17.79,17.85,16.83,17.73,5656675,0
+LEVI.US,D,20230127,000000,17.72,18.135,17.57,17.79,3407138,0
+LEVI.US,D,20230130,000000,17.59,18.095,17.5633,17.78,2287842,0
+LEVI.US,D,20230131,000000,17.9,18.47,17.9,18.4,2571190,0
+LEVI.US,D,20230201,000000,18.45,18.96,18.285,18.88,2613044,0
+LEVI.US,D,20230202,000000,18.89,19.29,18.885,19.13,2271654,0
+LEVI.US,D,20230203,000000,18.79,19.355,18.64,19.05,1941471,0
+LEVI.US,D,20230206,000000,18.77,18.96,18.215,18.39,2740496,0
+LEVI.US,D,20230207,000000,18.22,18.42,17.97,18.27,1409574,0
+LEVI.US,D,20230208,000000,17.91,18.075,17.48,17.65,2537480,0
+LEVI.US,D,20230209,000000,17.85,18.33,17.8,17.96,1906793,0
+LEVI.US,D,20230210,000000,17.7,18.11,17.66,18.1,2201392,0
+LEVI.US,D,20230213,000000,18.09,18.285,17.98,18.12,1181493,0
+LEVI.US,D,20230214,000000,18.04,18.22,17.72,17.87,2271286,0
+LEVI.US,D,20230215,000000,17.7,17.91,17.66,17.83,2614805,0
+LEVI.US,D,20230216,000000,17.6,17.91,17.47,17.55,1418930,0
+LEVI.US,D,20230217,000000,17.51,17.8,17.33,17.8,1769977,0
+LEVI.US,D,20230221,000000,17.4,17.525,17.21,17.34,1839047,0
+LEVI.US,D,20230222,000000,17.4,17.74,17.34,17.72,1690176,0
+LEVI.US,D,20230223,000000,17.71,17.82,17.28,17.8,1424136,0
+LEVI.US,D,20230224,000000,17.62,17.62,17.33,17.59,1830782,0
+LEVI.US,D,20230227,000000,17.7,17.79,17.5,17.61,1346867,0
+LEVI.US,D,20230228,000000,17.78,18.05,17.68,17.94,2701289,0
+LEVI.US,D,20230301,000000,17.95,18.14,17.66,17.7,2542742,0
+LEVI.US,D,20230302,000000,17.47,17.85,17.38,17.84,2204005,0
+LEVI.US,D,20230303,000000,17.9,18.02,17.705,17.82,1789456,0
+LEVI.US,D,20230306,000000,17.86,17.915,17.2,17.21,1929214,0
+LEVI.US,D,20230307,000000,17.19,17.42,17.08,17.12,1418863,0
+LEVI.US,D,20230308,000000,17.06,17.14,16.83,17.11,2047153,0
+LEVI.US,D,20230309,000000,17.11,17.15,16.39,16.53,2400446,0
+LEVI.US,D,20230310,000000,16.37,16.41,15.87,16.1,2160011,0
+LEVI.US,D,20230313,000000,15.83,15.98,15.515,15.81,2551912,0
+LEVI.US,D,20230314,000000,16.27,16.3,15.745,15.91,1686284,0
+LEVI.US,D,20230315,000000,15.5,16.03,15.47,15.84,2114468,0
+LEVI.US,D,20230316,000000,15.65,16.14,15.58,16.12,2380237,0
+LEVI.US,D,20230317,000000,15.92,16.015,15.68,15.77,2216453,0
+LEVI.US,D,20230320,000000,15.92,16.235,15.88,16.21,1867794,0
+LEVI.US,D,20230321,000000,16.5,16.74,16.42,16.59,1849436,0
+LEVI.US,D,20230322,000000,16.49,16.725,16.31,16.35,1394823,0
+LEVI.US,D,20230323,000000,16.5,16.585,15.995,16.21,958525,0
+LEVI.US,D,20230324,000000,16.09,16.49,16.04,16.48,1371450,0
+LEVI.US,D,20230327,000000,16.6,16.775,16.415,16.67,1675418,0
+LEVI.US,D,20230328,000000,16.94,17.64,16.8,17.58,3996436,0
+LEVI.US,D,20230329,000000,17.7,17.87,17.46,17.84,1888160,0
+LEVI.US,D,20230330,000000,18.15,18.47,17.925,17.99,1749980,0
+LEVI.US,D,20230331,000000,18.12,18.23,17.97,18.23,3389907,0
+LEVI.US,D,20230403,000000,18.19,18.4685,17.97,18.16,3206287,0
+LEVI.US,D,20230404,000000,18.1,18.2026,17.8281,18.12,3152607,0
+LEVI.US,D,20230405,000000,17.98,18.25,17.855,18.03,3925943,0
+LEVI.US,D,20230406,000000,16.22,16.66,15.035,15.14,20450487,0
+LEVI.US,D,20230410,000000,15.19,15.85,15.06,15.75,8007786,0
+LEVI.US,D,20230411,000000,15.74,15.83,15.5,15.51,4381419,0
+LEVI.US,D,20230412,000000,15.73,15.8,15.04,15.1,4112850,0
+LEVI.US,D,20230413,000000,15.25,15.31,15.1,15.21,2460956,0
+LEVI.US,D,20230414,000000,15.24,15.445,15.01,15.17,2681962,0
+LEVI.US,D,20230417,000000,15.11,15.18,14.86,15.12,3185978,0
+LEVI.US,D,20230418,000000,15.19,15.345,15.13,15.21,2387284,0
+LEVI.US,D,20230419,000000,15.05,15.215,15.03,15.12,1612753,0
+LEVI.US,D,20230420,000000,15.08,15.205,14.84,14.88,1491790,0
+LEVI.US,D,20230421,000000,14.92,14.99,14.73,14.91,1594787,0
+LEVI.US,D,20230424,000000,14.84,14.91,14.6,14.7,2665274,0
+LEVI.US,D,20230425,000000,14.62,14.66,14.255,14.29,2179738,0
+LEVI.US,D,20230426,000000,14.325,14.3938,14.17,14.22,1891182,0
+LEVI.US,D,20230427,000000,14.21,14.39,14.135,14.31,1417785,0
+LEVI.US,D,20230428,000000,14.26,14.525,14.26,14.46,1352285,0
+LEVI.US,D,20230501,000000,14.5,14.62,14.375,14.48,1518420,0
+LEVI.US,D,20230502,000000,14.4,14.43,14.18,14.36,1787088,0
+LEVI.US,D,20230503,000000,14.23,14.41,14.05,14.05,1407468,0
+LEVI.US,D,20230504,000000,14,14.02,13.63,13.73,2777157,0
+LEVI.US,D,20230505,000000,13.92,14.26,13.825,14.17,1448826,0
+LEVI.US,D,20230508,000000,14.27,14.44,14.07,14.12,2637419,0
+LEVI.US,D,20230509,000000,13.95,14.01,13.765,13.96,1378683,0
+LEVI.US,D,20230510,000000,14.17,14.195,13.535,13.68,2131916,0
+LEVI.US,D,20230511,000000,13.67,13.74,13.4,13.48,1573256,0
+LEVI.US,D,20230512,000000,13.48,13.56,13.405,13.52,1775188,0
+LEVI.US,D,20230515,000000,13.53,13.8,13.48,13.73,1713378,0
+LEVI.US,D,20230516,000000,13.59,13.645,13.26,13.27,1604790,0
+LEVI.US,D,20230517,000000,13.3,13.365,13.17,13.35,1632375,0
+LEVI.US,D,20230518,000000,13.33,13.495,13.255,13.38,1224790,0
+LEVI.US,D,20230519,000000,13.35,13.35,12.84,12.98,3029539,0
+LEVI.US,D,20230522,000000,12.98,13.25,12.969,13.22,2155266,0
+LEVI.US,D,20230523,000000,13.14,13.295,13.03,13.09,1551110,0
+LEVI.US,D,20230524,000000,13.21,13.28,12.935,13.13,2117940,0
+LEVI.US,D,20230525,000000,13.09,13.235,12.8,13.19,2012795,0
+LEVI.US,D,20230526,000000,13.24,13.51,13.24,13.43,1352336,0
+LEVI.US,D,20230530,000000,13.55,13.6,13.335,13.56,1267362,0
+LEVI.US,D,20230531,000000,13.43,13.5,13.05,13.23,2041802,0
+LEVI.US,D,20230601,000000,13.29,13.31,12.97,13.05,2548924,0
+LEVI.US,D,20230602,000000,13.31,13.57,13.27,13.5,2567153,0
+LEVI.US,D,20230605,000000,13.55,13.765,13.37,13.67,2641073,0
+LEVI.US,D,20230606,000000,13.63,14.065,13.63,13.92,3425104,0
+LEVI.US,D,20230607,000000,13.99,14.44,13.76,14.41,2698248,0
+LEVI.US,D,20230608,000000,14.33,14.58,14.275,14.49,2476371,0
+LEVI.US,D,20230609,000000,14.51,14.63,14.19,14.25,1445644,0
+LEVI.US,D,20230612,000000,14.35,14.57,14.24,14.35,1330243,0
+LEVI.US,D,20230613,000000,14.39,14.85,14.3501,14.84,1458408,0
+LEVI.US,D,20230614,000000,14.85,15.27,14.81,14.93,2600076,0
+LEVI.US,D,20230615,000000,14.87,15.05,14.86,15,948130,0
+LEVI.US,D,20230616,000000,15.08,15.1738,14.9001,15.07,1637319,0
+LEVI.US,D,20230620,000000,14.99,15.06,14.74,14.91,2796344,0
+LEVI.US,D,20230621,000000,14.94,14.94,14.645,14.71,1858846,0
+LEVI.US,D,20230622,000000,14.68,14.82,14.44,14.77,1594455,0
+LEVI.US,D,20230623,000000,14.54,14.6,14.35,14.41,1762651,0
+LEVI.US,D,20230626,000000,14.51,14.805,14.41,14.49,1974839,0
+LEVI.US,D,20230627,000000,14.51,14.665,14.47,14.59,1704304,0
+LEVI.US,D,20230628,000000,14.5,14.5,14.12,14.34,1364115,0
+LEVI.US,D,20230629,000000,14.42,14.601,14.375,14.49,1336773,0
+LEVI.US,D,20230630,000000,14.5,14.565,14.24,14.43,1698853,0
+LEVI.US,D,20230703,000000,14.37,14.54,14.33,14.4,1876185,0
+LEVI.US,D,20230705,000000,14.35,14.35,14.025,14.12,3716864,0
+LEVI.US,D,20230706,000000,14.09,14.325,13.87,14.23,5665213,0
+LEVI.US,D,20230707,000000,13,13.575,12.96,13.13,15658146,0
+LEVI.US,D,20230710,000000,13.28,13.615,13.195,13.25,5149639,0
+LEVI.US,D,20230711,000000,13.38,13.97,13.3706,13.96,3831377,0
+LEVI.US,D,20230712,000000,14.16,14.325,14.01,14.23,3751668,0
+LEVI.US,D,20230713,000000,14.27,14.2843,14.07,14.12,2604419,0
+LEVI.US,D,20230714,000000,14.1,14.1,13.555,13.59,2471308,0
+LEVI.US,D,20230717,000000,13.5,13.54,13.31,13.46,2396295,0
+LEVI.US,D,20230718,000000,13.36,13.8,13.36,13.57,2279466,0
+LEVI.US,D,20230719,000000,13.56,14.19,13.56,14.15,2200435,0
+LEVI.US,D,20230720,000000,14.1,14.15,13.945,14.01,1812262,0
+LEVI.US,D,20230721,000000,14.14,14.18,13.742,13.99,1515719,0
+LEVI.US,D,20230724,000000,13.96,14.3,13.91,14.29,1362700,0
+LEVI.US,D,20230725,000000,14.29,14.38,14.065,14.33,1876642,0
+LEVI.US,D,20230726,000000,14.22,14.76,14.16,14.75,2080039,0
+LEVI.US,D,20230727,000000,14.8,15.03,14.63,14.69,1693678,0
+LEVI.US,D,20230728,000000,14.88,15.05,14.725,15,1300847,0
+LEVI.US,D,20230731,000000,15.13,15.3,15.01,15.07,1418618,0
+LEVI.US,D,20230801,000000,15.1,15.255,15.01,15.13,1531244,0
+LEVI.US,D,20230802,000000,14.92,15.075,14.66,14.74,1335584,0
+LEVI.US,D,20230803,000000,14.68,15.13,14.65,14.93,1833006,0
+LEVI.US,D,20230804,000000,14.93,15.115,14.78,14.83,1156857,0
+LEVI.US,D,20230807,000000,14.9,14.9421,14.44,14.45,1715034,0
+LEVI.US,D,20230808,000000,14.32,14.415,14.125,14.39,1627768,0
+LEVI.US,D,20230809,000000,14.3,14.505,14.145,14.42,978533,0
+LEVI.US,D,20230810,000000,14.53,14.925,14.46,14.85,2151888,0
+LEVI.US,D,20230811,000000,14.74,15.015,14.56,14.57,1857130,0
+LEVI.US,D,20230814,000000,14.48,14.62,14.41,14.58,1313093,0
+LEVI.US,D,20230815,000000,14.38,14.575,14.25,14.31,1423408,0
+LEVI.US,D,20230816,000000,14.31,14.53,14.025,14.16,1603008,0
+LEVI.US,D,20230817,000000,14.25,14.47,14,14,1480266,0
+LEVI.US,D,20230818,000000,14,14.28,13.88,14.21,1574991,0
+LEVI.US,D,20230821,000000,14.21,14.305,13.98,14,930516,0
+LEVI.US,D,20230822,000000,13.87,13.99,13.68,13.95,1845277,0
+LEVI.US,D,20230823,000000,13.83,14.03,13.735,13.92,1314052,0
+LEVI.US,D,20230824,000000,14.01,14.145,13.9,13.99,1659553,0
+LEVI.US,D,20230825,000000,14.05,14.15,13.76,14.02,1696025,0
+LEVI.US,D,20230828,000000,14.11,14.375,13.92,13.93,1722941,0
+LEVI.US,D,20230829,000000,13.97,14.21,13.88,14.21,1254580,0
+LEVI.US,D,20230830,000000,14.21,14.22,14.065,14.1,1311997,0
+LEVI.US,D,20230831,000000,14.12,14.2,13.73,13.77,1611480,0
+LEVI.US,D,20230901,000000,13.9,13.99,13.8,13.93,2812659,0
+LEVI.US,D,20230905,000000,13.83,13.9,13.59,13.75,1644480,0
+LEVI.US,D,20230906,000000,13.69,13.93,13.6101,13.87,1552871,0
+LEVI.US,D,20230907,000000,13.78,13.98,13.73,13.8,1597402,0
+LEVI.US,D,20230908,000000,13.8,14.06,13.79,14.05,1597433,0
+LEVI.US,D,20230911,000000,14.14,14.17,13.325,13.41,3063764,0
+LEVI.US,D,20230912,000000,13.35,13.64,13.33,13.49,1273323,0
+LEVI.US,D,20230913,000000,13.4,13.54,13.215,13.44,1951879,0
+LEVI.US,D,20230914,000000,13.5,13.77,13.45,13.73,1630891,0
+LEVI.US,D,20230915,000000,13.73,13.9363,13.64,13.77,1713400,0
+LEVI.US,D,20230918,000000,13.67,13.75,13.25,13.25,1769544,0
+LEVI.US,D,20230919,000000,13.28,13.55,13.25,13.47,1156895,0
+LEVI.US,D,20230920,000000,13.56,13.825,13.39,13.4,1731488,0
+LEVI.US,D,20230921,000000,13.28,13.3,12.8,12.82,2628941,0
+LEVI.US,D,20230922,000000,12.93,13.04,12.825,12.84,1402638,0
+LEVI.US,D,20230925,000000,12.82,13.07,12.78,13.03,1241457,0
+LEVI.US,D,20230926,000000,12.94,13.205,12.89,12.92,1918996,0
+LEVI.US,D,20230927,000000,13.28,13.38,12.95,13.2,3462824,0
+LEVI.US,D,20230928,000000,13.08,13.345,13.08,13.24,1196188,0
+LEVI.US,D,20230929,000000,13.54,13.7412,13.47,13.58,2030198,0
+LEVI.US,D,20231002,000000,13.65,13.73,13.46,13.53,3120446,0
+LEVI.US,D,20231003,000000,13.4,13.56,13.15,13.2,3251442,0
+LEVI.US,D,20231004,000000,13.21,13.52,13.13,13.43,1916953,0
+LEVI.US,D,20231005,000000,13.36,13.49,13.09,13.21,5393928,0
+LEVI.US,D,20231006,000000,13.01,13.4,12.415,13.1,9156557,0
+LEVI.US,D,20231009,000000,13.14,13.62,13.02,13.61,2983102,0
+LEVI.US,D,20231010,000000,13.73,14.03,13.305,14.01,6445543,0
+LEVI.US,D,20231011,000000,14.05,14.54,14.015,14.46,4584763,0
+LEVI.US,D,20231012,000000,14.39,14.485,13.855,14.05,2883997,0
+LEVI.US,D,20231013,000000,14.02,14.07,13.6,13.86,2716176,0
+LEVI.US,D,20231016,000000,14.02,14.295,13.88,14.29,1636139,0
+LEVI.US,D,20231017,000000,14.18,14.7,14.125,14.65,3285230,0
+LEVI.US,D,20231018,000000,14.58,14.71,14.445,14.63,1828667,0
+LEVI.US,D,20231019,000000,14.55,14.675,14.15,14.2,2276888,0
+LEVI.US,D,20231020,000000,14.2,14.27,13.725,13.95,2438547,0
+LEVI.US,D,20231023,000000,13.78,14.095,13.605,13.98,2144706,0
+LEVI.US,D,20231024,000000,14.13,14.345,14.07,14.22,1788687,0
+LEVI.US,D,20231025,000000,14,14.195,13.94,14.16,2330964,0
+LEVI.US,D,20231026,000000,14.15,14.195,13.93,13.99,2097991,0
+LEVI.US,D,20231027,000000,13.99,14.1955,13.585,13.67,2421378,0
+LEVI.US,D,20231030,000000,13.79,13.95,13.72,13.85,1841248,0
+LEVI.US,D,20231031,000000,13.79,13.885,13.63,13.67,2370167,0
+LEVI.US,D,20231101,000000,13.63,13.71,13.215,13.7,2457122,0
+LEVI.US,D,20231102,000000,13.82,14.04,13.75,14.04,1502348,0
+LEVI.US,D,20231103,000000,14.25,14.55,14.23,14.49,1288623,0
+LEVI.US,D,20231106,000000,14.54,14.72,14.465,14.69,1408736,0
+LEVI.US,D,20231107,000000,14.61,14.735,14.48,14.5,1637698,0
+LEVI.US,D,20231108,000000,14.45,14.77,14.385,14.74,1311845,0
+LEVI.US,D,20231109,000000,14.77,14.77,14.135,14.26,1454475,0
+LEVI.US,D,20231110,000000,14.24,14.25,13.86,14.17,1666512,0
+LEVI.US,D,20231113,000000,14.14,14.275,13.94,14.25,1118980,0
+LEVI.US,D,20231114,000000,14.68,15.24,14.55,14.98,1968551,0
+LEVI.US,D,20231115,000000,15.12,15.6,15.0281,15.22,2167579,0
+LEVI.US,D,20231116,000000,15.11,15.155,14.87,15.05,2724527,0
+LEVI.US,D,20231117,000000,15.22,15.33,15.06,15.19,1407348,0
+LEVI.US,D,20231120,000000,15.17,15.71,15.08,15.64,2297332,0
+LEVI.US,D,20231121,000000,15.46,15.715,15.315,15.55,2713183,0
+LEVI.US,D,20231122,000000,15.51,15.7,15.353,15.51,1769720,0
+LEVI.US,D,20231124,000000,15.55,15.66,15.37,15.39,652094,0
+LEVI.US,D,20231127,000000,15.24,15.53,15.165,15.48,1427669,0
+LEVI.US,D,20231128,000000,15.35,15.37,15.13,15.26,1519119,0
+LEVI.US,D,20231129,000000,15.51,15.545,15.35,15.39,1420763,0
+LEVI.US,D,20231130,000000,15.39,15.53,15.23,15.49,2038313,0
+LEVI.US,D,20231201,000000,15.47,15.74,15.42,15.71,1738660,0
+LEVI.US,D,20231204,000000,15.7,15.8888,15.6,15.69,1274276,0
+LEVI.US,D,20231205,000000,15.59,15.615,15.185,15.2,2372242,0
+LEVI.US,D,20231206,000000,15.27,15.35,15.065,15.18,1865881,0
+LEVI.US,D,20231207,000000,15.17,15.5,15.07,15.32,1476570,0
+LEVI.US,D,20231208,000000,15.2,15.2908,14.705,15.03,2527521,0
+LEVI.US,D,20231211,000000,15.25,15.465,15.14,15.35,1540327,0
+LEVI.US,D,20231212,000000,15.32,15.325,15.005,15.06,1574526,0
+LEVI.US,D,20231213,000000,15.04,15.57,14.872,15.55,1909656,0
+LEVI.US,D,20231214,000000,15.82,16.16,15.79,15.94,2067561,0
+LEVI.US,D,20231215,000000,15.91,15.945,15.39,15.4,2431087,0
+LEVI.US,D,20231218,000000,15.39,15.76,15.27,15.56,1602246,0
+LEVI.US,D,20231219,000000,15.58,15.74,15.545,15.65,1102684,0
+LEVI.US,D,20231220,000000,15.54,15.62,15.32,15.41,1468792,0
+LEVI.US,D,20231221,000000,15.67,16.06,15.52,16.05,1402371,0
+LEVI.US,D,20231222,000000,15.89,16.59,15.79,16.43,2452529,0
+LEVI.US,D,20231226,000000,16.56,17.04,16.43,16.93,3079107,0
+LEVI.US,D,20231227,000000,17,17.22,16.86,16.96,1697508,0
+LEVI.US,D,20231228,000000,16.85,16.87,16.57,16.71,1124023,0
+LEVI.US,D,20231229,000000,16.65,16.8,16.41,16.54,987056,0
+LEVI.US,D,20240102,000000,16.38,16.38,15.77,16.26,1772962,0
+LEVI.US,D,20240103,000000,16.14,16.14,15.53,15.59,1459558,0
+LEVI.US,D,20240104,000000,15.53,15.68,15.385,15.6,1487230,0
+LEVI.US,D,20240105,000000,15.76,16.4,15.72,16.09,1877919,0
+LEVI.US,D,20240108,000000,16.16,16.375,16.075,16.28,1325443,0
+LEVI.US,D,20240109,000000,16.16,16.4297,16.15,16.25,1029957,0
+LEVI.US,D,20240110,000000,16.26,16.38,16.09,16.36,1128085,0
+LEVI.US,D,20240111,000000,16.29,16.32,16.09,16.25,767018,0
+LEVI.US,D,20240112,000000,16.33,16.4,15.74,15.9,1078499,0
+LEVI.US,D,20240116,000000,15.16,15.42,14.87,15.24,2749041,0
+LEVI.US,D,20240117,000000,15.08,15.43,15.08,15.42,1961217,0
+LEVI.US,D,20240118,000000,15.5,15.6,15.1,15.51,2224266,0
+LEVI.US,D,20240119,000000,15.64,15.6885,15.34,15.6,1476412,0
+LEVI.US,D,20240122,000000,15.67,15.88,15.6,15.84,1987628,0
+LEVI.US,D,20240123,000000,15.85,16.1,15.61,15.75,1650479,0
+LEVI.US,D,20240124,000000,15.855,15.88,15.64,15.72,1675951,0
+LEVI.US,D,20240125,000000,15.85,15.97,15.61,15.75,3637971,0
+LEVI.US,D,20240126,000000,15.27,17.48,15.159,15.95,9000144,0
+LEVI.US,D,20240129,000000,15.98,16.778,15.98,16.58,3774117,0
+LEVI.US,D,20240130,000000,16.46,16.84,16.4489,16.82,2156556,0
+LEVI.US,D,20240131,000000,16.83,16.94,16.25,16.28,2079762,0
+LEVI.US,D,20240201,000000,16.37,16.735,16.225,16.73,1501036,0
+LEVI.US,D,20240202,000000,16.47,16.5171,16.16,16.22,2531580,0
+LEVI.US,D,20240205,000000,16.17,16.435,15.9903,16.41,1944633,0
+LEVI.US,D,20240206,000000,16.32,16.95,16.305,16.82,2246702,0
+LEVI.US,D,20240207,000000,16.98,17.22,16.891,17.13,2971137,0
+LEVI.US,D,20240208,000000,17.25,18.01,17.25,17.83,2714080,0
+LEVI.US,D,20240209,000000,17.6,17.88,17.562,17.77,1935598,0
+LEVI.US,D,20240212,000000,17.88,18.1,17.87,17.96,2178431,0
+LEVI.US,D,20240213,000000,17.35,17.62,17.215,17.61,2097812,0
+LEVI.US,D,20240214,000000,17.74,17.855,17.445,17.69,1705343,0
+LEVI.US,D,20240215,000000,17.8,18,17.76,17.87,1213429,0
+LEVI.US,D,20240216,000000,17.76,18.01,17.58,17.86,1022382,0
+LEVI.US,D,20240220,000000,17.99,18.13,17.85,18,1870792,0
+LEVI.US,D,20240221,000000,17.81,18.095,17.767,17.94,1183921,0
+LEVI.US,D,20240222,000000,18.05,18.11,17.92,18.02,1733894,0
+LEVI.US,D,20240223,000000,18.1,18.235,17.88,18.18,1233071,0
+LEVI.US,D,20240226,000000,18.16,18.17,17.99,18.11,932454,0
+LEVI.US,D,20240227,000000,18.22,18.31,18.125,18.25,1122259,0
+LEVI.US,D,20240228,000000,17.74,18.12,17.63,17.98,1301719,0
+LEVI.US,D,20240229,000000,18.05,18.21,17.98,18.17,1766840,0
+LEVI.US,D,20240301,000000,18.22,18.395,17.99,18.24,1135603,0
+LEVI.US,D,20240304,000000,18.22,18.395,18.16,18.34,1248603,0
+LEVI.US,D,20240305,000000,18.17,18.37,18.115,18.3,2106480,0
+LEVI.US,D,20240306,000000,18.4,18.44,18.19,18.29,1379905,0
+LEVI.US,D,20240307,000000,18.41,18.59,18.29,18.34,1762501,0
+LEVI.US,D,20240308,000000,18.49,18.545,18.04,18.22,1409298,0
+LEVI.US,D,20240311,000000,18.15,18.37,18.045,18.26,1415875,0
+LEVI.US,D,20240312,000000,18.3,18.73,18.2,18.54,2044943,0
+LEVI.US,D,20240313,000000,18.54,18.91,18.46,18.78,1348650,0
+LEVI.US,D,20240314,000000,18.74,18.78,18.265,18.32,1107452,0
+LEVI.US,D,20240315,000000,18.2,18.345,18.165,18.19,1281460,0
+LEVI.US,D,20240318,000000,18.2,18.475,18.11,18.28,1553161,0
+LEVI.US,D,20240319,000000,18.19,18.72,18.1537,18.71,1244607,0
+LEVI.US,D,20240320,000000,18.77,18.78,18.36,18.72,1183346,0
+LEVI.US,D,20240321,000000,18.82,19.02,18.68,18.99,1658803,0
+LEVI.US,D,20240322,000000,18.79,18.865,18.29,18.66,2134529,0
+LEVI.US,D,20240325,000000,18.6,18.78,18.49,18.64,1270109,0
+LEVI.US,D,20240326,000000,18.82,18.99,18.73,18.8,1229937,0
+LEVI.US,D,20240327,000000,18.99,19.49,18.95,19.37,3056837,0
+LEVI.US,D,20240328,000000,19.56,20.02,19.47,19.99,2588093,0
+LEVI.US,D,20240401,000000,19.67,20.3579,19.52,20.3,2944342,0
+LEVI.US,D,20240402,000000,19.5,19.5,18.615,18.74,5727261,0
+LEVI.US,D,20240403,000000,18.65,19.04,18.42,18.66,9251787,0
+LEVI.US,D,20240404,000000,21.51,22.39,20.95,20.97,27988019,0
+LEVI.US,D,20240405,000000,21,21.01,20.44,20.55,6679673,0
+LEVI.US,D,20240408,000000,20.71,20.98,20.23,20.55,5066706,0
+LEVI.US,D,20240409,000000,20.66,20.765,20.28,20.5,2846737,0
+LEVI.US,D,20240410,000000,20.1,20.455,19.9101,20.09,2643888,0
+LEVI.US,D,20240411,000000,20.29,20.29,19.74,19.86,2449109,0
+LEVI.US,D,20240412,000000,19.7,19.785,19.07,19.23,3386823,0
+LEVI.US,D,20240415,000000,19.49,19.735,19.345,19.72,4287435,0
+LEVI.US,D,20240416,000000,19.62,20.45,19.53,20.41,4375655,0
+LEVI.US,D,20240417,000000,20.54,20.755,20.145,20.66,3136561,0
+LEVI.US,D,20240418,000000,20.76,20.85,20.465,20.51,2000517,0
+LEVI.US,D,20240419,000000,20.45,20.89,20.42,20.55,1726836,0
+LEVI.US,D,20240422,000000,20.85,21.39,20.74,21.3,3130262,0
+LEVI.US,D,20240423,000000,21.39,22.19,21.35,22.06,2603508,0
+LEVI.US,D,20240424,000000,22.05,22.355,21.52,21.57,2916371,0
+LEVI.US,D,20240425,000000,21.03,21.26,20.9,21.09,1924951,0
+LEVI.US,D,20240426,000000,21.15,21.52,21.05,21.13,1714086,0
+LEVI.US,D,20240429,000000,21.3,21.805,20.95,21.73,2627815,0
+LEVI.US,D,20240430,000000,21.53,21.84,21.215,21.22,1415359,0
+LEVI.US,D,20240501,000000,21.2,21.57,20.895,21.16,1491045,0
+LEVI.US,D,20240502,000000,21.42,22.02,21.42,21.92,3012973,0
+LEVI.US,D,20240503,000000,22.03,22.17,21.76,22,1647103,0
+LEVI.US,D,20240506,000000,22.18,22.33,21.945,22.16,2057366,0
+LEVI.US,D,20240507,000000,22.27,22.395,21.995,22.25,2757550,0
+LEVI.US,D,20240508,000000,21.99,22.095,21.81,21.98,1569337,0
+LEVI.US,D,20240509,000000,22.08,22.74,21.955,22.68,1910729,0
+LEVI.US,D,20240510,000000,22.71,22.91,22.61,22.62,1963441,0
+LEVI.US,D,20240513,000000,22.77,22.965,22.515,22.68,1191595,0
+LEVI.US,D,20240514,000000,22.7,23,22.66,22.97,1299088,0
+LEVI.US,D,20240515,000000,22.98,23,22.08,22.12,1883986,0
+LEVI.US,D,20240516,000000,22.1,22.38,22.05,22.2,1322883,0
+LEVI.US,D,20240517,000000,22.09,22.14,21.86,22.08,1092724,0
+LEVI.US,D,20240520,000000,22.05,22.18,21.695,21.84,1543529,0
+LEVI.US,D,20240521,000000,21.81,22,21.6,21.95,1070712,0
+LEVI.US,D,20240522,000000,21.86,21.95,21.64,21.74,1119446,0
+LEVI.US,D,20240523,000000,21.86,21.93,21.58,21.69,944568,0
+LEVI.US,D,20240524,000000,21.92,22.22,21.815,22.14,1440719,0
+LEVI.US,D,20240528,000000,22.2,22.63,22.14,22.62,1301858,0
+LEVI.US,D,20240529,000000,22.5,22.92,22.47,22.78,2045312,0
+LEVI.US,D,20240530,000000,22.83,23.51,22.7127,23.49,1917054,0
+LEVI.US,D,20240531,000000,23.68,24.24,23.5701,24.01,2288630,0
+LEVI.US,D,20240603,000000,23.94,24.2,23.65,24.16,1448950,0
+LEVI.US,D,20240604,000000,23.92,24.17,23.66,23.75,1256753,0
+LEVI.US,D,20240605,000000,23.85,24.24,23.58,24.17,1250599,0
+LEVI.US,D,20240606,000000,24.31,24.34,23.801,23.84,1255307,0
+LEVI.US,D,20240607,000000,23.67,23.81,23.4401,23.53,1399048,0
+LEVI.US,D,20240610,000000,23.45,23.74,23.31,23.58,1423974,0
+LEVI.US,D,20240611,000000,23.43,23.72,23.3718,23.7,1294329,0
+LEVI.US,D,20240612,000000,24.08,24.135,23.65,23.71,1309617,0
+LEVI.US,D,20240613,000000,23.73,23.75,23.36,23.38,1128839,0
+LEVI.US,D,20240614,000000,23.05,23.26,22.74,22.85,1460438,0
+LEVI.US,D,20240617,000000,22.83,23.555,22.77,23.48,2163464,0
+LEVI.US,D,20240618,000000,23.59,23.915,23.5,23.54,1378610,0
+LEVI.US,D,20240620,000000,23.37,23.66,22.91,23.02,1438003,0
+LEVI.US,D,20240621,000000,23,23.235,22.79,23.01,2547277,0
+LEVI.US,D,20240624,000000,23.15,23.55,22.94,23.22,3762537,0
+LEVI.US,D,20240625,000000,23.16,23.37,22.89,23,2954328,0
+LEVI.US,D,20240626,000000,23.04,23.37,22.84,23.12,6749619,0
+LEVI.US,D,20240627,000000,18.99,20,18.925,19.56,15540142,0
+LEVI.US,D,20240628,000000,19.47,19.78,19,19.28,5595388,0
+LEVI.US,D,20240701,000000,19.34,19.42,19.015,19.22,3091402,0
+LEVI.US,D,20240702,000000,19.21,19.21,18.87,19.08,3105171,0
+LEVI.US,D,20240703,000000,19.14,19.365,18.88,19.04,1802867,0
+LEVI.US,D,20240705,000000,19.02,19.24,18.78,19.13,2262231,0
+LEVI.US,D,20240708,000000,19.27,19.31,18.84,18.96,2391595,0
+LEVI.US,D,20240709,000000,18.97,19.02,18.36,18.38,2414486,0
+LEVI.US,D,20240710,000000,18.42,18.6,18.2,18.56,2289533,0
+LEVI.US,D,20240711,000000,18.92,19.29,18.9,19.12,1969438,0
+LEVI.US,D,20240712,000000,19.26,19.29,19.005,19.11,1631529,0
+LEVI.US,D,20240715,000000,19.11,19.13,18.53,18.62,1908254,0
+LEVI.US,D,20240716,000000,18.71,18.986,18.43,18.95,3061450,0
+LEVI.US,D,20240717,000000,18.78,19.0666,18.49,18.5,1687915,0
+LEVI.US,D,20240718,000000,18.545,18.795,18.155,18.36,2039176,0
+LEVI.US,D,20240719,000000,18.23,18.395,18.19,18.33,1356250,0
+LEVI.US,D,20240722,000000,18.43,18.49,18.24,18.48,1553257,0
+LEVI.US,D,20240723,000000,18.4,18.445,18.04,18.09,2086903,0
+LEVI.US,D,20240724,000000,18.09,18.09,17.45,17.5,1494051,0
+LEVI.US,D,20240725,000000,17.55,17.55,17.11,17.37,2217753,0
+LEVI.US,D,20240726,000000,17.67,18.015,17.64,17.88,1697724,0
+LEVI.US,D,20240729,000000,17.86,18.36,17.82,18.31,1762829,0
+LEVI.US,D,20240730,000000,18.34,18.41,18.04,18.26,1389636,0
+LEVI.US,D,20240731,000000,18.44,18.66,18.23,18.33,1232755,0
+LEVI.US,D,20240801,000000,18.23,18.365,17.695,17.87,1188912,0
+LEVI.US,D,20240802,000000,17.17,17.36,17.05,17.15,1525548,0
+LEVI.US,D,20240805,000000,16.53,17.145,16.46,16.95,1371332,0
+LEVI.US,D,20240806,000000,17.04,17.68,17.02,17.51,1636662,0
+LEVI.US,D,20240807,000000,17.73,17.92,17.12,17.18,1204778,0
+LEVI.US,D,20240808,000000,17.37,17.735,17.2864,17.68,1512306,0
+LEVI.US,D,20240809,000000,17.64,17.68,17.461,17.52,824960,0
+LEVI.US,D,20240812,000000,17.59,17.905,17.55,17.79,1169912,0
+LEVI.US,D,20240813,000000,17.95,18.29,17.905,18.25,1618002,0
+LEVI.US,D,20240814,000000,18.24,18.3,17.84,18.06,1265818,0
+LEVI.US,D,20240815,000000,18.55,19.075,18.52,18.81,2068591,0
+LEVI.US,D,20240816,000000,18.7,19.17,18.7,18.99,1454280,0
+LEVI.US,D,20240819,000000,19.03,19.415,19.025,19.36,1091158,0
+LEVI.US,D,20240820,000000,19.36,19.45,18.895,18.98,1000207,0
+LEVI.US,D,20240821,000000,19.17,19.45,19.11,19.29,792227,0
+LEVI.US,D,20240822,000000,19.35,19.35,18.875,18.94,1172867,0
+LEVI.US,D,20240823,000000,19.14,19.6,19.01,19.5,1519586,0
+LEVI.US,D,20240826,000000,19.59,19.59,18.94,18.99,1280880,0
+LEVI.US,D,20240827,000000,19.03,19.36,18.92,19.3,1633857,0
+LEVI.US,D,20240828,000000,19.1,19.205,18.71,18.82,1541237,0
+LEVI.US,D,20240829,000000,18.88,19.265,18.7,19.04,1169388,0
+LEVI.US,D,20240830,000000,19.16,19.32,18.96,19.27,886477,0
+LEVI.US,D,20240903,000000,19.15,19.37,19.03,19.2,1584097,0
+LEVI.US,D,20240904,000000,19.04,19.27,18.755,19.08,1049316,0
+LEVI.US,D,20240905,000000,19.16,19.24,18.82,18.83,1120386,0
+LEVI.US,D,20240906,000000,18.8,18.925,18.43,18.61,1312195,0
+LEVI.US,D,20240909,000000,18.64,19.01,18.56,18.83,937192,0
+LEVI.US,D,20240910,000000,18.88,19.24,18.705,19.23,1241424,0
+LEVI.US,D,20240911,000000,19.11,19.34,18.84,19.29,1159320,0
+LEVI.US,D,20240912,000000,19.31,19.38,19.08,19.24,893377,0
+LEVI.US,D,20240913,000000,19.43,19.96,19.365,19.93,1214593,0
+LEVI.US,D,20240916,000000,19.88,20.03,19.455,19.48,1313095,0
+LEVI.US,D,20240917,000000,19.56,19.84,19.54,19.7,909757,0
+LEVI.US,D,20240918,000000,19.68,20.12,19.615,19.78,1538061,0
+LEVI.US,D,20240919,000000,20.2,20.31,19.85,19.92,990483,0
+LEVI.US,D,20240920,000000,19.97,20.225,19.68,20.16,2078418,0
+LEVI.US,D,20240923,000000,20.18,20.55,20.03,20.42,3020330,0
+LEVI.US,D,20240924,000000,20.35,20.87,20.11,20.68,2838870,0
+LEVI.US,D,20240925,000000,20.76,21.06,20.68,20.88,2254898,0
+LEVI.US,D,20240926,000000,21.27,21.63,20.92,21.46,2597978,0
+LEVI.US,D,20240927,000000,21.64,21.705,21.12,21.65,2003612,0
+LEVI.US,D,20240930,000000,21.67,21.95,21.57,21.8,2282259,0
+LEVI.US,D,20241001,000000,21.75,21.91,21.4197,21.68,2708749,0
+LEVI.US,D,20241002,000000,21.51,21.6299,20.965,21.06,6350612,0
+LEVI.US,D,20241003,000000,18.69,19.88,18.59,19.44,11266670,0
+LEVI.US,D,20241004,000000,19.55,20.13,19.42,19.82,3399190,0
+LEVI.US,D,20241007,000000,19.84,20.12,19.455,19.66,3265472,0
+LEVI.US,D,20241008,000000,19.58,19.6838,19.195,19.27,2281496,0
+LEVI.US,D,20241009,000000,19.3,19.3469,18.88,18.89,3332778,0
+LEVI.US,D,20241010,000000,18.82,18.96,18.72,18.72,1919720,0
+LEVI.US,D,20241011,000000,18.67,19.16,18.66,19.14,2337352,0
+LEVI.US,D,20241014,000000,19.1,19.3,18.97,19.04,1617194,0
+LEVI.US,D,20241015,000000,19.1,19.56,19.03,19.32,1761136,0
+LEVI.US,D,20241016,000000,19.25,19.4,18.7,18.74,2281650,0
+LEVI.US,D,20241017,000000,18.79,18.822,18.39,18.51,2156440,0
+LEVI.US,D,20241018,000000,18.64,18.93,18.5,18.66,1764167,0
+LEVI.US,D,20241021,000000,18.64,18.8799,18.53,18.65,1985335,0
+LEVI.US,D,20241022,000000,18.55,18.62,18.27,18.31,1426194,0
+LEVI.US,D,20241023,000000,18.29,18.29,17.755,17.78,2235022,0
+LEVI.US,D,20241024,000000,17.89,17.89,17.48,17.49,1638138,0
+LEVI.US,D,20241025,000000,17.54,17.69,17.36,17.48,2061308,0
+LEVI.US,D,20241028,000000,17.63,17.82,17.55,17.66,2800284,0
+LEVI.US,D,20241029,000000,17.5,17.685,17.295,17.39,2070674,0
+LEVI.US,D,20241030,000000,17.34,17.67,17.33,17.41,2100527,0
+LEVI.US,D,20241031,000000,17.55,17.67,17.08,17.09,2761040,0
+LEVI.US,D,20241101,000000,17.05,17.28,16.95,17.19,2008856,0
+LEVI.US,D,20241104,000000,17.08,17.235,16.88,17,1737671,0
+LEVI.US,D,20241105,000000,16.9,17.01,16.74,16.88,1798742,0
+LEVI.US,D,20241106,000000,17.01,17.15,16.625,17.03,2420239,0
+LEVI.US,D,20241107,000000,17.14,17.37,16.98,17.07,2351005,0
+LEVI.US,D,20241108,000000,17,17.065,16.87,16.93,1628244,0
+LEVI.US,D,20241111,000000,17.02,17.195,16.825,16.97,1438250,0
+LEVI.US,D,20241112,000000,16.97,17.08,16.76,16.86,1562844,0
+LEVI.US,D,20241113,000000,16.93,17.235,16.9,16.98,1566588,0
+LEVI.US,D,20241114,000000,17.02,17.05,16.73,16.76,1301401,0
+LEVI.US,D,20241115,000000,16.755,16.7799,16.46,16.57,1816994,0
+LEVI.US,D,20241118,000000,16.62,16.63,16.15,16.18,2501344,0
+LEVI.US,D,20241119,000000,16.02,16.105,15.745,15.99,1735500,0
+LEVI.US,D,20241120,000000,15.91,15.98,15.71,15.8,2050128,0
+LEVI.US,D,20241121,000000,15.86,15.99,15.62,15.97,2010801,0
+LEVI.US,D,20241122,000000,16.12,16.37,16.04,16.32,2315972,0
+LEVI.US,D,20241125,000000,16.545,17.5,16.545,17.11,3285839,0
+LEVI.US,D,20241126,000000,17,17.09,16.76,16.78,1893938,0
+LEVI.US,D,20241127,000000,16.93,17.29,16.88,16.91,1942258,0
+LEVI.US,D,20241129,000000,17.015,17.56,17.015,17.46,1313516,0
+LEVI.US,D,20241202,000000,17.6,18.38,17.53,18.18,2940962,0
+LEVI.US,D,20241203,000000,18.23,18.47,18.1,18.4,2497219,0
+LEVI.US,D,20241204,000000,18.4,18.535,18.15,18.49,1493286,0
+LEVI.US,D,20241205,000000,18.35,18.355,17.805,17.9,2293745,0
+LEVI.US,D,20241206,000000,18.1,18.2,17.51,17.77,1699618,0
+LEVI.US,D,20241209,000000,17.865,17.97,17.495,17.55,1825032,0
+LEVI.US,D,20241210,000000,17.425,17.56,17.23,17.43,1312409,0
+LEVI.US,D,20241211,000000,17.5264,17.595,17.35,17.48,1514240,0
+LEVI.US,D,20241212,000000,17.43,17.45,17.04,17.37,1806337,0
+LEVI.US,D,20241213,000000,17.32,17.5,17.27,17.3,1312331,0
+LEVI.US,D,20241216,000000,17.21,17.42,17.08,17.11,1472275,0
+LEVI.US,D,20241217,000000,17.115,17.17,16.8,16.95,1599643,0
+LEVI.US,D,20241218,000000,16.96,17.14,16.77,16.79,1726382,0
+LEVI.US,D,20241219,000000,17,17.09,16.61,16.65,1416461,0
+LEVI.US,D,20241220,000000,16.585,17.46,16.5,17.39,2346778,0
+LEVI.US,D,20241223,000000,17.31,17.72,17.165,17.32,1415859,0
+LEVI.US,D,20241224,000000,17.305,17.44,17.1492,17.44,376546,0
+LEVI.US,D,20241226,000000,17.33,17.485,17.32,17.47,723422,0
+LEVI.US,D,20241227,000000,17.35,17.47,17.105,17.19,914360,0
+LEVI.US,D,20241230,000000,16.97,17.45,16.81,17.34,1445864,0
+LEVI.US,D,20241231,000000,17.45,17.6,17.26,17.3,997778,0
+LEVI.US,D,20250102,000000,17.435,17.64,17.27,17.42,1072914,0
+LEVI.US,D,20250103,000000,17.55,17.72,17.2629,17.61,1335029,0
+LEVI.US,D,20250106,000000,17.81,18.04,17.76,17.84,1525326,0
+LEVI.US,D,20250107,000000,17.865,18.08,17.63,17.67,1426635,0
+LEVI.US,D,20250108,000000,17.85,17.91,17.23,17.86,1614185,0
+LEVI.US,D,20250110,000000,17.7,17.85,17.4801,17.62,1624970,0
+LEVI.US,D,20250113,000000,17.52,17.55,16.9,17.42,1893890,0
+LEVI.US,D,20250114,000000,17.49,17.65,17.205,17.39,1026483,0
+LEVI.US,D,20250115,000000,17.74,17.895,17.6264,17.72,1357430,0
+LEVI.US,D,20250116,000000,17.8068,17.84,17.5126,17.57,1908100,0
+LEVI.US,D,20250117,000000,17.645,17.75,17.3,17.37,1397893,0
+LEVI.US,D,20250121,000000,17.39,17.7,17.01,17.54,2577775,0
+LEVI.US,D,20250122,000000,17.58,17.66,17.44,17.62,1463412,0
+LEVI.US,D,20250123,000000,17.52,17.84,17.27,17.81,1696724,0
+LEVI.US,D,20250124,000000,17.76,17.76,17.27,17.54,1889343,0
+LEVI.US,D,20250127,000000,17.65,18.25,17.54,18.24,2459049,0
+LEVI.US,D,20250128,000000,18.05,18.5,18.015,18.36,2429983,0
+LEVI.US,D,20250129,000000,18.365,18.73,18.06,18.09,3465648,0
+LEVI.US,D,20250130,000000,17,19.01,16.77,18.85,6762055,0
+LEVI.US,D,20250131,000000,18.75,19.67,18.6919,19.03,5038181,0
+LEVI.US,D,20250203,000000,18.33,18.91,18.08,18.66,2906795,0
+LEVI.US,D,20250204,000000,18.69,19.275,18.69,19.22,1646911,0
+LEVI.US,D,20250205,000000,19.24,19.44,19.09,19.19,1964342,0
+LEVI.US,D,20250206,000000,19.51,19.6889,19.05,19.06,1988258,0
+LEVI.US,D,20250207,000000,19,19.05,18.16,18.44,2089930,0
+LEVI.US,D,20250210,000000,18.4,18.42,18.08,18.21,1979553,0
+LEVI.US,D,20250211,000000,18.05,18.15,17.74,17.79,3063726,0
+LEVI.US,D,20250212,000000,17.5,17.91,17.43,17.48,2219241,0
+LEVI.US,D,20250213,000000,17.63,18.235,17.63,18.22,1648996,0
+LEVI.US,D,20250214,000000,18.22,18.35,17.91,18.27,1382364,0
+LEVI.US,D,20250218,000000,18.205,18.49,17.96,18.09,1668679,0
+LEVI.US,D,20250219,000000,17.84,18.255,17.7,18.22,1243665,0
+LEVI.US,D,20250220,000000,18.16,18.83,18.11,18.67,1850626,0
+LEVI.US,D,20250221,000000,18.715,18.785,18.245,18.39,1586206,0
+LEVI.US,D,20250224,000000,18.24,19.09,18.24,18.91,2167830,0
+LEVI.US,D,20250225,000000,18.87,18.87,17.535,18.15,3566823,0
+LEVI.US,D,20250226,000000,18.135,18.2,17.6,17.77,1897164,0
+LEVI.US,D,20250227,000000,17.71,17.71,17.355,17.49,2076731,0
+LEVI.US,D,20250228,000000,17.4,17.985,17.32,17.97,1949968,0
+LEVI.US,D,20250303,000000,18.045,18.085,17.15,17.23,1453193,0
+LEVI.US,D,20250304,000000,17,17,16.31,16.55,1578114,0
+LEVI.US,D,20250305,000000,16.68,16.775,16.2225,16.66,1646089,0
+LEVI.US,D,20250306,000000,16.54,16.94,16.415,16.48,1083037,0
+LEVI.US,D,20250307,000000,16.51,16.66,16,16.48,1637674,0
+LEVI.US,D,20250310,000000,16.25,16.49,16.015,16.19,1839289,0
+LEVI.US,D,20250311,000000,16.185,16.435,15.81,16.23,2031434,0
+LEVI.US,D,20250312,000000,16.43,16.5654,16.18,16.36,1418891,0
+LEVI.US,D,20250313,000000,16.37,16.45,15.51,15.59,1665224,0
+LEVI.US,D,20250314,000000,15.82,16.12,15.655,16.11,1309426,0
+LEVI.US,D,20250317,000000,16.16,16.62,16.14,16.44,1313324,0
+LEVI.US,D,20250318,000000,16.265,16.4399,15.71,15.82,1846618,0
+LEVI.US,D,20250319,000000,15.915,16.185,15.82,16.08,1536473,0
+LEVI.US,D,20250320,000000,16.15,16.17,15.665,15.8,2353508,0
+LEVI.US,D,20250321,000000,15.59,16.135,15.45,16.05,3338633,0
+LEVI.US,D,20250324,000000,16.1,16.22,15.85,16.04,2177091,0
+LEVI.US,D,20250325,000000,16.105,16.48,15.985,16.09,1536787,0
+LEVI.US,D,20250326,000000,15.97,16.0999,15.865,16.04,1936553,0
+LEVI.US,D,20250327,000000,15.955,16.177,15.81,15.98,1680886,0
+LEVI.US,D,20250328,000000,15.915,15.915,15.44,15.69,2544120,0
+LEVI.US,D,20250331,000000,15.465,15.84,15.42,15.59,1972855,0
+LEVI.US,D,20250401,000000,15.65,16.44,15.65,16.38,2599903,0
+LEVI.US,D,20250402,000000,16.27,16.93,16.07,16.73,2470997,0
+LEVI.US,D,20250403,000000,15.77,15.94,14.23,14.44,4566801,0
+LEVI.US,D,20250404,000000,13.9636,14.69,13.505,13.89,4279558,0
+LEVI.US,D,20250407,000000,13.25,14.1,12.82,13.5,6423793,0
+LEVI.US,D,20250408,000000,15.71,15.71,12.33,12.42,15071090,0
+LEVI.US,D,20250409,000000,12.475,15.11,12.17,14.93,7820527,0
+LEVI.US,D,20250410,000000,14.875,14.9195,14.02,14.52,5512661,0
+LEVI.US,D,20250411,000000,14.38,15.1,14.1,15.04,3760706,0
+LEVI.US,D,20250414,000000,15.35,15.48,14.64,14.96,3501925,0
+LEVI.US,D,20250415,000000,14.82,15.14,14.29,14.35,2146466,0
+LEVI.US,D,20250416,000000,14.31,14.53,13.83,14.11,2153074,0
+LEVI.US,D,20250417,000000,14.1655,14.75,14.1655,14.65,3609203,0
+LEVI.US,D,20250421,000000,14.555,15.065,14.5209,15.02,2871751,0
+LEVI.US,D,20250422,000000,15.03,15.63,15.03,15.47,2508992,0
+LEVI.US,D,20250423,000000,15.92,16.3,15.65,15.69,2304562,0
+LEVI.US,D,20250424,000000,15.69,16.19,15.58,15.96,1958197,0
+LEVI.US,D,20250425,000000,15.91,16.16,15.715,16.08,1593338,0
+LEVI.US,D,20250428,000000,16,16.12,15.78,15.88,3361311,0
+LEVI.US,D,20250429,000000,15.9,15.995,15.74,15.77,1611985,0
+LEVI.US,D,20250430,000000,15.92,16.04,15.32,16.01,2125391,0
+LEVI.US,D,20250501,000000,16.01,16.19,15.79,15.81,1798398,0
+LEVI.US,D,20250502,000000,16.13,16.35,16,16.21,2035023,0
+LEVI.US,D,20250505,000000,16.15,16.625,16.0349,16.29,1459338,0
+LEVI.US,D,20250506,000000,16.1,16.285,15.9695,16.17,1425374,0
+LEVI.US,D,20250507,000000,16.29,16.61,16.19,16.55,1960970,0
+LEVI.US,D,20250508,000000,16.87,17.27,16.85,17.07,2189674,0
+LEVI.US,D,20250509,000000,17.125,17.29,16.9301,17.21,1525206,0
+LEVI.US,D,20250512,000000,18.05,18.56,17.64,17.74,3068875,0
+LEVI.US,D,20250513,000000,17.8,17.91,17.5,17.8,2040405,0
+LEVI.US,D,20250514,000000,17.67,17.83,17.44,17.53,1869860,0
+LEVI.US,D,20250515,000000,17.322,17.63,17.3182,17.51,1424630,0
+LEVI.US,D,20250516,000000,17.58,17.77,17.5,17.67,1101784,0
+LEVI.US,D,20250519,000000,17.37,17.83,17.37,17.58,2070495,0
+LEVI.US,D,20250520,000000,17.8799,18.14,17.66,17.84,1997458,0
+LEVI.US,D,20250521,000000,17.77,17.84,17.29,17.32,1822083,0
+LEVI.US,D,20250522,000000,17.247,18.005,17.17,17.93,2273456,0
+LEVI.US,D,20250523,000000,17.5,17.79,17.34,17.74,1972324,0
+LEVI.US,D,20250527,000000,18.04,18.41,17.91,18.39,1448190,0
+LEVI.US,D,20250528,000000,18.485,18.53,17.96,18.04,3219857,0
+LEVI.US,D,20250529,000000,17.81,18.0186,17.6,17.74,2335859,0
+LEVI.US,D,20250530,000000,17.54,17.67,17.31,17.35,2181462,0
+LEVI.US,D,20250602,000000,17.385,17.395,16.8969,17.09,2393403,0
+LEVI.US,D,20250603,000000,17.085,17.255,16.81,17.06,2089618,0
+LEVI.US,D,20250604,000000,17.105,17.105,16.8,16.88,2327444,0
+LEVI.US,D,20250605,000000,16.815,17.51,16.77,17.28,2969059,0
+LEVI.US,D,20250606,000000,17.375,17.54,17.29,17.45,1550421,0
+LEVI.US,D,20250609,000000,17.59,17.69,17.14,17.52,2103486,0
+LEVI.US,D,20250610,000000,17.52,17.835,17.45,17.55,1567125,0
+LEVI.US,D,20250611,000000,17.645,17.76,17.285,17.33,1289882,0
+LEVI.US,D,20250612,000000,17.23,17.23,16.98,17.1,981268,0
+LEVI.US,D,20250613,000000,16.8113,17.035,16.5,16.72,2357120,0
+LEVI.US,D,20250616,000000,17.01,17.65,16.95,17.55,3318505,0
+LEVI.US,D,20250617,000000,17.41,17.7,17.32,17.44,2233683,0
+LEVI.US,D,20250618,000000,17.53,17.725,17.44,17.61,2863157,0
+LEVI.US,D,20250620,000000,17.685,17.87,17.56,17.59,4546542,0
+LEVI.US,D,20250623,000000,17.42,18.02,17.285,18.01,2486511,0
+LEVI.US,D,20250624,000000,18.29,18.65,18.105,18.62,2553755,0
+LEVI.US,D,20250625,000000,18.55,18.62,17.9661,18.07,1875892,0
+LEVI.US,D,20250626,000000,18.2,18.26,17.96,18.23,1803890,0
+LEVI.US,D,20250627,000000,18.39,18.59,18.23,18.53,1997091,0
+LEVI.US,D,20250630,000000,18.425,18.595,18.28,18.49,1818586,0
+LEVI.US,D,20250701,000000,18.34,19.11,18.32,18.87,2008020,0
+LEVI.US,D,20250702,000000,18.92,19.28,18.67,19.23,2184056,0
+LEVI.US,D,20250703,000000,19.195,19.3388,18.97,19.11,1592794,0
+LEVI.US,D,20250707,000000,19.1,19.73,19.07,19.55,2549676,0
+LEVI.US,D,20250708,000000,19.575,19.67,19.23,19.52,2047164,0
+LEVI.US,D,20250709,000000,19.445,19.64,19.25,19.4,2829937,0
+LEVI.US,D,20250710,000000,19.615,20.09,19.42,19.73,8242719,0
+LEVI.US,D,20250711,000000,21.75,22.19,20.96,21.95,16554484,0
+LEVI.US,D,20250714,000000,22.245,22.3499,21.035,21.37,4808653,0
+LEVI.US,D,20250715,000000,21.25,21.6,21.12,21.3,4667023,0
+LEVI.US,D,20250716,000000,21.45,21.75,20.6905,20.97,4109743,0
+LEVI.US,D,20250717,000000,21,21.165,20.815,21.06,2208271,0
+LEVI.US,D,20250718,000000,21.21,21.29,20.85,20.91,2442961,0
+LEVI.US,D,20250721,000000,21.025,21.05,20.67,20.74,2173897,0
+LEVI.US,D,20250722,000000,20.79,21.02,20.675,20.95,1964433,0
+LEVI.US,D,20250723,000000,21.16,21.44,21.01,21.09,3530498,0
+LEVI.US,D,20250724,000000,20.94,20.97,20.435,20.56,2625112,0
+LEVI.US,D,20250725,000000,20.555,20.59,20.25,20.45,1755711,0
+LEVI.US,D,20250728,000000,20.64,20.69,20.34,20.65,2058634,0
+LEVI.US,D,20250729,000000,20.67,20.67,20.13,20.51,2914192,0
+LEVI.US,D,20250730,000000,20.335,20.53,19.65,19.75,2553508,0
+LEVI.US,D,20250731,000000,19.7,19.74,19.37,19.69,2179759,0
+LEVI.US,D,20250801,000000,19.1,19.34,18.81,19.24,2834013,0
+LEVI.US,D,20250804,000000,19.555,19.97,19.5201,19.94,3385631,0
+LEVI.US,D,20250805,000000,19.94,20.26,19.82,19.99,2244476,0
+LEVI.US,D,20250806,000000,20.1,20.4,19.86,20.38,3045196,0
+LEVI.US,D,20250807,000000,20.59,20.68,19.9,20.14,2139812,0
+LEVI.US,D,20250808,000000,20.23,20.335,19.99,20.01,1697870,0
+LEVI.US,D,20250811,000000,20.16,20.33,19.81,20.22,1682420,0
+LEVI.US,D,20250812,000000,20.315,20.63,20.2579,20.54,1521854,0
+LEVI.US,D,20250813,000000,20.63,21.025,20.45,20.97,2869079,0
+LEVI.US,D,20250814,000000,20.56,20.7875,20.395,20.73,1647407,0
+LEVI.US,D,20250815,000000,20.7,21.2391,20.7,21.14,2146425,0
+LEVI.US,D,20250818,000000,21.1,21.27,20.94,21.04,2585678,0
+LEVI.US,D,20250819,000000,21.12,21.35,20.78,20.88,1154801,0
+LEVI.US,D,20250820,000000,20.85,21.18,20.74,20.81,1847626,0
+LEVI.US,D,20250821,000000,20.75,20.9,20.67,20.75,1104583,0
+LEVI.US,D,20250822,000000,20.795,21.55,20.76,21.31,1297671,0
+LEVI.US,D,20250825,000000,21.195,21.73,21.12,21.43,1457100,0
+LEVI.US,D,20250826,000000,21.46,22.11,21.46,21.97,2300858,0
+LEVI.US,D,20250827,000000,22,22.36,21.97,22.16,1484037,0
+LEVI.US,D,20250828,000000,22.3,22.36,22.13,22.26,1497728,0
+LEVI.US,D,20250829,000000,22.26,22.6099,22.2321,22.37,2831845,0
+LEVI.US,D,20250902,000000,22.15,22.83,21.9327,22.63,2939010,0
+LEVI.US,D,20250903,000000,22.67,22.79,22.32,22.52,1992021,0
+LEVI.US,D,20250904,000000,22.44,22.61,22.22,22.55,2463163,0
+LEVI.US,D,20250905,000000,22.49,22.7,22,22.22,1571616,0
+LEVI.US,D,20250908,000000,22.28,22.33,21.8326,22.13,1657618,0
+LEVI.US,D,20250909,000000,22.05,22.11,21.57,21.7,1874852,0
+LEVI.US,D,20250910,000000,21.59,21.73,21.46,21.71,1770856,0
+LEVI.US,D,20250911,000000,21.8,22.08,21.775,22.08,1391753,0
+LEVI.US,D,20250912,000000,21.87,22.035,21.7,21.91,1928822,0
+LEVI.US,D,20250915,000000,22.06,22.655,22.055,22.59,2323370,0
+LEVI.US,D,20250916,000000,22.5125,22.66,22.34,22.5,2229406,0
+LEVI.US,D,20250917,000000,22.43,22.93,22.39,22.7,2226473,0
+LEVI.US,D,20250918,000000,22.75,23.125,22.68,23.03,2213985,0
+LEVI.US,D,20250919,000000,23.04,23.12,22.65,22.66,3585042,0
+LEVI.US,D,20250922,000000,22.625,23.33,22.625,22.9,4510441,0
+LEVI.US,D,20250923,000000,23,23.39,23,23.09,1955933,0
+LEVI.US,D,20250924,000000,23.19,23.41,23.12,23.21,3187592,0
+LEVI.US,D,20250925,000000,23.485,23.6,22.79,22.81,2554626,0
+LEVI.US,D,20250926,000000,22.935,23.14,22.7,23.02,2840461,0
+LEVI.US,D,20250929,000000,23.22,23.32,22.84,23.29,1435040,0
+LEVI.US,D,20250930,000000,23.28,23.43,23.05,23.3,2018781,0
+LEVI.US,D,20251001,000000,23.36,24.42,23.275,24.4,3701483,0
+LEVI.US,D,20251002,000000,24.56,24.605,23.88,24.38,2451077,0
+LEVI.US,D,20251003,000000,24.57,24.82,24.39,24.45,2062235,0
+LEVI.US,D,20251006,000000,24.55,24.66,24.28,24.3,2713267,0
+LEVI.US,D,20251007,000000,24.5,24.635,24.07,24.47,3619262,0
+LEVI.US,D,20251008,000000,24.435,24.77,24.39,24.66,2947754,0
+LEVI.US,D,20251009,000000,24.42,24.75,24.18,24.54,6805808,0
+LEVI.US,D,20251010,000000,22.29,22.7,21.11,21.46,15927866,0
+LEVI.US,D,20251013,000000,21.75,21.91,21.06,21.16,6486076,0
+LEVI.US,D,20251014,000000,20.77,21.57,20.6768,21.38,3917240,0
+LEVI.US,D,20251015,000000,21.57,22,21.11,21.43,3467311,0
+LEVI.US,D,20251016,000000,21.396,21.396,20.77,21.16,3120011,0
+LEVI.US,D,20251017,000000,21,21.25,20.72,20.87,4267001,0
+LEVI.US,D,20251020,000000,20.862,20.95,20.4,20.57,3082117,0
+LEVI.US,D,20251021,000000,20.67,21.53,20.67,21.21,4047405,0
+LEVI.US,D,20251022,000000,21.145,21.36,20.87,21.25,2891240,0
+LEVI.US,D,20251023,000000,21.2401,21.52,21.13,21.34,1882857,0
+LEVI.US,D,20251024,000000,21.395,21.42,20.7,20.77,2416270,0
+LEVI.US,D,20251027,000000,20.96,21.485,20.87,21.42,3046045,0
+LEVI.US,D,20251028,000000,21.11,21.48,21.09,21.26,1722126,0
+LEVI.US,D,20251029,000000,21.19,21.28,20.265,20.41,3558177,0
+LEVI.US,D,20251030,000000,20.495,20.495,20.17,20.29,2068515,0
+LEVI.US,D,20251031,000000,20.31,20.365,19.95,20.28,2206223,0
+LEVI.US,D,20251103,000000,20.15,20.28,19.44,19.99,3269206,0
+LEVI.US,D,20251104,000000,19.635,19.69,19.3203,19.47,2807042,0
+LEVI.US,D,20251105,000000,19.52,20.255,19.47,20.16,1827948,0
+LEVI.US,D,20251106,000000,20.045,20.21,19.7877,20.01,1692395,0
+LEVI.US,D,20251107,000000,19.9,20.39,19.9,20.24,1621056,0
+LEVI.US,D,20251110,000000,20.54,21.29,20.53,21.09,3116016,0
+LEVI.US,D,20251111,000000,21.23,21.54,20.91,21.37,2092668,0
+LEVI.US,D,20251112,000000,21.49,21.94,21.49,21.76,2083343,0
+LEVI.US,D,20251113,000000,21.7,21.845,21.47,21.66,1734888,0
+LEVI.US,D,20251114,000000,21.36,21.635,21.24,21.41,2032033,0
+LEVI.US,D,20251117,000000,21.2612,21.2992,20.29,20.47,3006289,0
+LEVI.US,D,20251118,000000,20.34,20.57,20.195,20.34,1601706,0
+LEVI.US,D,20251119,000000,20.44,20.44,19.95,20.1,1875526,0
+LEVI.US,D,20251120,000000,20.265,20.47,19.88,20.03,1495406,0
+LEVI.US,D,20251121,000000,20.23,20.8,20.15,20.76,2209661,0
+LEVI.US,D,20251124,000000,20.685,20.8,20.44,20.75,2347899,0
+LEVI.US,D,20251125,000000,20.93,21.84,20.8101,21.7,2810158,0
+LEVI.US,D,20251126,000000,21.625,22.14,21.48,21.82,2034592,0
+LEVI.US,D,20251128,000000,21.75,22.13,21.7,22.03,1004924,0
+LEVI.US,D,20251201,000000,21.925,22.74,21.925,22.29,2424332,0
+LEVI.US,D,20251202,000000,22.375,22.5,21.86,22.08,1978009,0
+LEVI.US,D,20251203,000000,22.045,22.59,21.94,22.44,2358219,0
+LEVI.US,D,20251204,000000,22.385,22.455,22.13,22.19,1479232,0
+LEVI.US,D,20251205,000000,22.2,22.4675,22.08,22.27,1675990,0
+LEVI.US,D,20251208,000000,22.08,22.08,21.495,21.64,1780892,0
+LEVI.US,D,20251209,000000,21.7,21.975,21.54,21.77,1208295,0
+LEVI.US,D,20251210,000000,21.715,21.84,21.44,21.64,1976577,0
+LEVI.US,D,20251211,000000,21.61,21.92,21.453,21.61,1699667,0
+LEVI.US,D,20251212,000000,21.85,22.34,21.41,21.5,1892921,0
+LEVI.US,D,20251215,000000,21.4,22.25,21.4,21.94,2249900,0
+LEVI.US,D,20251216,000000,22.01,22.62,22.01,22.55,2204404,0
+LEVI.US,D,20251217,000000,22.2,22.435,21.735,21.77,1652247,0
+LEVI.US,D,20251218,000000,22.14,22.34,21.84,21.92,1726502,0
+LEVI.US,D,20251219,000000,21.86,21.97,21.456,21.71,1835861,0
+LEVI.US,D,20251222,000000,21.515,21.6,21.14,21.23,1969898,0
+LEVI.US,D,20251223,000000,21.35,21.65,20.895,20.97,2270220,0
+LEVI.US,D,20251224,000000,21.09,21.29,21,21.18,793341,0
+LEVI.US,D,20251226,000000,21.07,21.215,20.94,21.11,1040849,0
+LEVI.US,D,20251229,000000,20.945,21.14,20.945,21.09,1675460,0
+LEVI.US,D,20251230,000000,21.116,21.28,20.91,21.08,1438152,0
+LEVI.US,D,20251231,000000,21.015,21.09,20.685,20.74,1418629,0
+LEVI.US,D,20260102,000000,20.86,20.94,20.55,20.82,1282336,0
+LEVI.US,D,20260105,000000,20.83,21.34,20.83,21.22,2275960,0
+LEVI.US,D,20260106,000000,21.09,21.75,21.02,21.51,2167713,0
+LEVI.US,D,20260107,000000,21.5,21.71,21.27,21.29,2008553,0
+LEVI.US,D,20260108,000000,21.2,22.13,21.05,21.93,1610422,0
+LEVI.US,D,20260109,000000,22.1,22.125,21.27,21.75,1742814,0
+LEVI.US,D,20260112,000000,21.45,21.67,21.21,21.4,1598861,0
+LEVI.US,D,20260113,000000,21.445,21.5725,21.365,21.47,1269520,0
+LEVI.US,D,20260114,000000,21.34,21.74,21.21,21.46,2173996,0
+LEVI.US,D,20260115,000000,21.68,21.765,21.44,21.75,1482456,0
+LEVI.US,D,20260116,000000,21.75,22.09,21.675,21.76,1703357,0
+LEVI.US,D,20260120,000000,21.35,21.55,20.785,20.96,1786967,0
+LEVI.US,D,20260121,000000,21.11,21.885,21.11,21.83,2037366,0
+LEVI.US,D,20260122,000000,21.975,22.29,21.54,21.55,2172914,0
+LEVI.US,D,20260123,000000,21.49,21.5,20.98,21.24,2057555,0
+LEVI.US,D,20260126,000000,21.2,21.35,20.96,21.23,1757678,0
+LEVI.US,D,20260127,000000,21.38,21.55,21.1101,21.25,2323780,0
+LEVI.US,D,20260128,000000,21.3,21.3,20.27,20.47,4019172,0
+LEVI.US,D,20260129,000000,19.16,20.57,19.1,20.54,5769392,0
+LEVI.US,D,20260130,000000,20.46,20.75,19.7,19.88,3518619,0
+LEVI.US,D,20260202,000000,19.82,20.04,19.51,19.68,4317957,0
+LEVI.US,D,20260203,000000,19.52,20.01,19.19,19.42,3585626,0
+LEVI.US,D,20260204,000000,19.815,20.385,19.67,20.29,4176666,0
+LEVI.US,D,20260205,000000,20.29,20.415,19.8,19.93,2365815,0
+LEVI.US,D,20260206,000000,20.12,20.7298,20.03,20.55,3481625,0
+LEVI.US,D,20260209,000000,20.75,21.4,20.4901,21.33,2960847,0
+LEVI.US,D,20260210,000000,21.24,22.325,21.22,21.9,3226222,0
+LEVI.US,D,20260211,000000,21.97,22.365,21.96,22.06,3065708,0
+LEVI.US,D,20260212,000000,22.36,22.59,21.56,21.76,2186789,0
+LEVI.US,D,20260213,000000,21.7,22.2,21.66,21.91,2323609,0
+LEVI.US,D,20260217,000000,22,22.22,21.48,21.83,1880953,0
+LEVI.US,D,20260218,000000,21.62,22.35,21.61,22.25,2103298,0
diff --git a/daily/us/nyse stocks/1/lft_a.us.txt b/daily/us/nyse stocks/1/lft_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1f4145eef765f2f2a8150b8b50d3b5e4b08cfd93
--- /dev/null
+++ b/daily/us/nyse stocks/1/lft_a.us.txt	
@@ -0,0 +1,935 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LFT_A.US,D,20210511,000000,25.3,25.32,25.175,25.22,40652,0
+LFT_A.US,D,20210512,000000,25.19,25.23,25.19,25.215,10980,0
+LFT_A.US,D,20210513,000000,25.305,25.32,25.25,25.32,14890,0
+LFT_A.US,D,20210514,000000,25.4074,25.4074,25.2,25.25,23622,0
+LFT_A.US,D,20210517,000000,25.45,25.5,25.22,25.24,6175,0
+LFT_A.US,D,20210518,000000,25.2,25.31,25.2,25.21,15614,0
+LFT_A.US,D,20210519,000000,25.2,25.2459,25.2,25.2459,7752,0
+LFT_A.US,D,20210520,000000,25.35,25.35,25.29,25.29,4100,0
+LFT_A.US,D,20210521,000000,25.26,25.395,25.26,25.3,10275,0
+LFT_A.US,D,20210524,000000,25.35,25.3988,25.3,25.32,1870,0
+LFT_A.US,D,20210525,000000,25.31,25.31,25.3,25.3,1015,0
+LFT_A.US,D,20210526,000000,25.3,25.3589,25.25,25.25,4962,0
+LFT_A.US,D,20210527,000000,25.275,25.28,25.25,25.25,3831,0
+LFT_A.US,D,20210528,000000,25.345,25.35,25.25,25.32,3251,0
+LFT_A.US,D,20210601,000000,25.3699,25.38,25.3,25.33,6005,0
+LFT_A.US,D,20210602,000000,25.355,25.38,25.28,25.28,1726,0
+LFT_A.US,D,20210603,000000,25.28,25.33,25.2459,25.3,32950,0
+LFT_A.US,D,20210604,000000,25.35,25.35,25.3,25.3,2820,0
+LFT_A.US,D,20210607,000000,25.25,25.34,25.25,25.3,4535,0
+LFT_A.US,D,20210608,000000,25.3007,25.31,25.3007,25.31,1970,0
+LFT_A.US,D,20210609,000000,25.35,25.35,25.3291,25.33,2566,0
+LFT_A.US,D,20210610,000000,25.38,25.38,25.33,25.33,864,0
+LFT_A.US,D,20210611,000000,25.38,25.39,25.33,25.33,1941,0
+LFT_A.US,D,20210614,000000,25.39,25.39,25.365,25.38,1672,0
+LFT_A.US,D,20210615,000000,25.434,25.47,25.36,25.36,8618,0
+LFT_A.US,D,20210616,000000,25.425,25.45,25.33,25.35,23072,0
+LFT_A.US,D,20210617,000000,25.39,25.39,25.25,25.3,22081,0
+LFT_A.US,D,20210618,000000,25.3,25.4499,25.25,25.3,2858,0
+LFT_A.US,D,20210621,000000,25.35,25.35,25.301,25.301,890,0
+LFT_A.US,D,20210622,000000,25.28,25.48,25.28,25.48,5728,0
+LFT_A.US,D,20210624,000000,25.45,25.5,25.45,25.4575,1205,0
+LFT_A.US,D,20210625,000000,25.4337,25.49,25.4337,25.49,292,0
+LFT_A.US,D,20210628,000000,25.5,25.5,25.4101,25.45,3333,0
+LFT_A.US,D,20210629,000000,25.45,25.47,25.4,25.41,8916,0
+LFT_A.US,D,20210630,000000,25.18,25.48,25.1,25.38,12838,0
+LFT_A.US,D,20210701,000000,25.25,25.61,25.25,25.37,7160,0
+LFT_A.US,D,20210702,000000,25.35,25.55,25.3387,25.54,6263,0
+LFT_A.US,D,20210706,000000,25.54,25.54,25.3357,25.407,2920,0
+LFT_A.US,D,20210707,000000,25.67,25.67,25.4101,25.5,3300,0
+LFT_A.US,D,20210708,000000,25.41,25.41,25.41,25.41,655,0
+LFT_A.US,D,20210709,000000,25.55,25.55,25.4,25.4,2511,0
+LFT_A.US,D,20210713,000000,25.6,25.6,25.4,25.55,2250,0
+LFT_A.US,D,20210714,000000,25.55,25.55,25.4,25.5,1717,0
+LFT_A.US,D,20210715,000000,25.5,25.5882,25.4999,25.5,3660,0
+LFT_A.US,D,20210716,000000,25.5512,25.5512,25.5,25.5,1894,0
+LFT_A.US,D,20210719,000000,25.4,25.42,25.33,25.41,4913,0
+LFT_A.US,D,20210720,000000,25.41,25.41,25.3999,25.4,3844,0
+LFT_A.US,D,20210721,000000,25.525,25.525,25.348,25.348,1230,0
+LFT_A.US,D,20210722,000000,25.45,25.45,25.45,25.45,1942,0
+LFT_A.US,D,20210723,000000,25.4523,25.4523,25.35,25.35,2990,0
+LFT_A.US,D,20210727,000000,25.45,25.45,25.35,25.35,2732,0
+LFT_A.US,D,20210728,000000,25.55,25.55,25.55,25.55,326,0
+LFT_A.US,D,20210729,000000,25.41,25.41,25.41,25.41,112,0
+LFT_A.US,D,20210730,000000,25.4,25.4,25.4,25.4,418,0
+LFT_A.US,D,20210802,000000,25.4,25.49,25.3988,25.445,2919,0
+LFT_A.US,D,20210803,000000,25.5,25.5249,25.4,25.5,9852,0
+LFT_A.US,D,20210804,000000,25.5,25.51,25.35,25.5,9956,0
+LFT_A.US,D,20210805,000000,25.59,25.59,25.535,25.535,390,0
+LFT_A.US,D,20210806,000000,25.4182,25.548,25.4,25.45,3378,0
+LFT_A.US,D,20210809,000000,25.482,25.5,25.35,25.3635,11274,0
+LFT_A.US,D,20210810,000000,25.4,25.5,25.32,25.5,5756,0
+LFT_A.US,D,20210811,000000,25.3226,25.5,25.3226,25.33,3215,0
+LFT_A.US,D,20210812,000000,25.4,25.58,25.36,25.45,5470,0
+LFT_A.US,D,20210813,000000,25.48,25.48,25.4,25.4,1197,0
+LFT_A.US,D,20210816,000000,25.4,25.41,25.33,25.35,2329,0
+LFT_A.US,D,20210817,000000,25.33,25.5,25.33,25.4,10163,0
+LFT_A.US,D,20210818,000000,25.35,25.45,25.35,25.45,1780,0
+LFT_A.US,D,20210819,000000,25.455,25.46,25.4043,25.4043,1570,0
+LFT_A.US,D,20210820,000000,25.409,25.409,25.409,25.409,150,0
+LFT_A.US,D,20210823,000000,25.43,25.58,25.43,25.5,3869,0
+LFT_A.US,D,20210824,000000,25.54,25.54,25.54,25.54,115,0
+LFT_A.US,D,20210825,000000,25.5336,25.5336,25.5336,25.5336,100,0
+LFT_A.US,D,20210826,000000,25.54,25.55,25.51,25.51,3472,0
+LFT_A.US,D,20210827,000000,25.5312,25.5317,25.5312,25.5317,1000,0
+LFT_A.US,D,20210831,000000,25.56,25.56,25.52,25.52,1396,0
+LFT_A.US,D,20210902,000000,25.5444,25.6,25.5444,25.6,1411,0
+LFT_A.US,D,20210903,000000,25.605,25.605,25.52,25.52,831,0
+LFT_A.US,D,20210907,000000,25.6,25.68,25.6,25.67,1399,0
+LFT_A.US,D,20210908,000000,25.6,25.6149,25.52,25.61,1887,0
+LFT_A.US,D,20210910,000000,25.5,25.51,25.5,25.5,1983,0
+LFT_A.US,D,20210913,000000,25.61,25.62,25.5,25.5,2351,0
+LFT_A.US,D,20210914,000000,25.61,25.61,25.61,25.61,678,0
+LFT_A.US,D,20210915,000000,25.69,25.78,25.69,25.78,875,0
+LFT_A.US,D,20210916,000000,25.7536,25.7536,25.51,25.51,733,0
+LFT_A.US,D,20210917,000000,25.725,25.9086,25.725,25.9086,5551,0
+LFT_A.US,D,20210920,000000,25.85,25.85,25.591,25.7,2696,0
+LFT_A.US,D,20210921,000000,25.8509,25.8509,25.8509,25.8509,100,0
+LFT_A.US,D,20210922,000000,25.9175,25.9175,25.6,25.6839,6537,0
+LFT_A.US,D,20210923,000000,25.65,25.8033,25.61,25.61,4716,0
+LFT_A.US,D,20210927,000000,25.6801,25.6801,25.67,25.67,911,0
+LFT_A.US,D,20210928,000000,25.74,25.74,25.64,25.73,2992,0
+LFT_A.US,D,20210929,000000,25.74,25.7401,25.6871,25.6871,7848,0
+LFT_A.US,D,20210930,000000,25.64,25.74,25.64,25.74,440,0
+LFT_A.US,D,20211004,000000,25.7,25.71,25.7,25.71,1701,0
+LFT_A.US,D,20211005,000000,25.395,25.7094,25.395,25.5578,1821,0
+LFT_A.US,D,20211006,000000,25.485,25.485,25.485,25.485,768,0
+LFT_A.US,D,20211008,000000,25.38,25.465,25.38,25.39,1418,0
+LFT_A.US,D,20211011,000000,25.5,25.5476,25.5,25.5,760,0
+LFT_A.US,D,20211013,000000,25.5,25.615,25.5,25.615,1272,0
+LFT_A.US,D,20211014,000000,25.5,25.5,25.5,25.5,678,0
+LFT_A.US,D,20211015,000000,25.73,25.74,25.5843,25.5843,2230,0
+LFT_A.US,D,20211018,000000,25.6671,25.6671,25.6671,25.6671,210,0
+LFT_A.US,D,20211019,000000,25.6,25.6,25.51,25.52,1567,0
+LFT_A.US,D,20211020,000000,25.6,25.6,25.6,25.6,626,0
+LFT_A.US,D,20211021,000000,25.7322,25.7322,25.5,25.5,1700,0
+LFT_A.US,D,20211025,000000,25.5,25.5,25.5,25.5,1960,0
+LFT_A.US,D,20211027,000000,25.6,25.6262,25.33,25.47,1670,0
+LFT_A.US,D,20211028,000000,25.37,25.45,25.33,25.4,3118,0
+LFT_A.US,D,20211029,000000,25.5677,25.5677,25.5677,25.5677,170,0
+LFT_A.US,D,20211101,000000,25.4282,25.45,25.415,25.415,6353,0
+LFT_A.US,D,20211102,000000,25.6,25.6,25.45,25.45,717,0
+LFT_A.US,D,20211103,000000,25.6098,25.6098,25.6098,25.6098,159,0
+LFT_A.US,D,20211105,000000,25.54,25.54,25.54,25.54,1002,0
+LFT_A.US,D,20211108,000000,25.5723,25.5723,25.33,25.43,3946,0
+LFT_A.US,D,20211109,000000,25.46,25.46,25.46,25.46,380,0
+LFT_A.US,D,20211110,000000,25.605,25.75,25.46,25.46,3490,0
+LFT_A.US,D,20211111,000000,25.5,25.5,25.49,25.49,619,0
+LFT_A.US,D,20211115,000000,25.49,25.54,25.49,25.54,5057,0
+LFT_A.US,D,20211116,000000,25.54,25.54,25.53,25.53,7449,0
+LFT_A.US,D,20211117,000000,25.5194,25.6999,25.5,25.68,933,0
+LFT_A.US,D,20211118,000000,25.5,25.53,25.5,25.51,4421,0
+LFT_A.US,D,20211119,000000,25.52,25.562,25.5,25.51,1666,0
+LFT_A.US,D,20211122,000000,25.35,25.4,25.35,25.37,5788,0
+LFT_A.US,D,20211123,000000,25.36,25.44,25.33,25.44,736,0
+LFT_A.US,D,20211126,000000,25.35,25.41,25.33,25.41,1443,0
+LFT_A.US,D,20211130,000000,25.63,25.63,25.63,25.63,300,0
+LFT_A.US,D,20211202,000000,25.66,25.67,25.41,25.5501,5714,0
+LFT_A.US,D,20211203,000000,25.52,25.63,25.5197,25.63,643,0
+LFT_A.US,D,20211206,000000,25.64,25.83,25.61,25.65,5749,0
+LFT_A.US,D,20211207,000000,25.46,25.5,25.4,25.5,2959,0
+LFT_A.US,D,20211208,000000,25.67,27.01,25.67,27,53312,0
+LFT_A.US,D,20211209,000000,26.9,27.62,26.39,26.59,241512,0
+LFT_A.US,D,20211213,000000,26.75,27,26.48,26.95,16400,0
+LFT_A.US,D,20211214,000000,26.95,27.4,26.95,27.05,62790,0
+LFT_A.US,D,20211215,000000,26.95,26.95,26.4,26.4,670,0
+LFT_A.US,D,20211217,000000,26.42,26.75,26.42,26.75,700,0
+LFT_A.US,D,20211220,000000,26.74,27.1,26.72,27.1,282734,0
+LFT_A.US,D,20211227,000000,27.01,27.01,26.53,26.53,1007,0
+LFT_A.US,D,20211229,000000,26.06,26.06,25.78,25.98,1500,0
+LFT_A.US,D,20211230,000000,26.1,26.7,26.1,26.7,369,0
+LFT_A.US,D,20211231,000000,26.37,26.37,26.37,26.37,303,0
+LFT_A.US,D,20220104,000000,26.03,26.03,26.03,26.03,180,0
+LFT_A.US,D,20220106,000000,25.41,25.41,25.41,25.41,175,0
+LFT_A.US,D,20220107,000000,26.3999,26.3999,26.3999,26.3999,100,0
+LFT_A.US,D,20220110,000000,25.985,26.105,25.56,26.105,1468,0
+LFT_A.US,D,20220111,000000,26.2856,26.2856,26.2856,26.2856,119,0
+LFT_A.US,D,20220112,000000,26,26,26,26,321,0
+LFT_A.US,D,20220113,000000,26,26.3,26,26.3,477,0
+LFT_A.US,D,20220118,000000,26.025,26.025,26.025,26.025,1044,0
+LFT_A.US,D,20220119,000000,26,26.1399,26,26.1399,396,0
+LFT_A.US,D,20220120,000000,25.86,26.44,25.86,26.43,1538,0
+LFT_A.US,D,20220121,000000,26.35,26.35,26.35,26.35,269,0
+LFT_A.US,D,20220124,000000,25.966,26.4,25.966,25.966,1322,0
+LFT_A.US,D,20220125,000000,25.965,25.965,25.965,25.965,100,0
+LFT_A.US,D,20220126,000000,25.95,26.25,25.95,26.0025,1590,0
+LFT_A.US,D,20220127,000000,26.25,26.25,26.25,26.25,221,0
+LFT_A.US,D,20220131,000000,26.25,26.25,26.24,26.24,300,0
+LFT_A.US,D,20220202,000000,25.86,26.16,25.85,26.16,1200,0
+LFT_A.US,D,20220203,000000,25.85,25.86,25.85,25.86,550,0
+LFT_A.US,D,20220204,000000,25.8501,25.8501,25.8501,25.8501,100,0
+LFT_A.US,D,20220209,000000,25.85,25.85,25.55,25.55,983,0
+LFT_A.US,D,20220210,000000,25.52,25.52,25.52,25.52,100,0
+LFT_A.US,D,20220211,000000,25.6,25.6,25.5,25.5,2402,0
+LFT_A.US,D,20220214,000000,25.42,25.42,25.42,25.42,458,0
+LFT_A.US,D,20220215,000000,25.5,25.65,25.5,25.65,793,0
+LFT_A.US,D,20220216,000000,25.4423,25.66,25.44,25.65,1477,0
+LFT_A.US,D,20220217,000000,25.41,25.6356,25.41,25.6356,630,0
+LFT_A.US,D,20220223,000000,25.49,25.49,25.49,25.49,300,0
+LFT_A.US,D,20220224,000000,25.49,25.5,25.49,25.5,1414,0
+LFT_A.US,D,20220225,000000,25.4518,25.48,25.4518,25.48,460,0
+LFT_A.US,D,20220228,000000,25.65,25.65,25.65,25.65,217,0
+LFT_A.US,D,20220301,000000,25.27,25.27,25.15,25.2126,2843,0
+LFT_A.US,D,20220302,000000,25.18,25.18,25.15,25.15,552,0
+LFT_A.US,D,20220304,000000,25.17,25.17,25.1413,25.16,14932,0
+LFT_A.US,D,20220307,000000,25.2,25.2,25,25.11,3605,0
+LFT_A.US,D,20220308,000000,25.03,25.1,25.0214,25.1,971,0
+LFT_A.US,D,20220309,000000,25.1,25.74,25.1,25.74,301,0
+LFT_A.US,D,20220310,000000,25.05,25.05,25.05,25.05,200,0
+LFT_A.US,D,20220311,000000,25.2,25.3,25.06,25.3,1351,0
+LFT_A.US,D,20220316,000000,25.14,25.44,25.05,25.09,2774,0
+LFT_A.US,D,20220317,000000,25.1001,25.15,25.1001,25.15,398,0
+LFT_A.US,D,20220318,000000,25.07,25.07,25.07,25.07,100,0
+LFT_A.US,D,20220321,000000,25.11,25.35,25.07,25.11,1969,0
+LFT_A.US,D,20220322,000000,25.0301,25.2,25.0301,25.2,1916,0
+LFT_A.US,D,20220323,000000,25.2,25.2,25.1799,25.1799,1150,0
+LFT_A.US,D,20220324,000000,25.2,25.2,25.17,25.17,806,0
+LFT_A.US,D,20220325,000000,25.17,25.17,25.17,25.17,245,0
+LFT_A.US,D,20220328,000000,25.1,25.12,25.1,25.12,615,0
+LFT_A.US,D,20220329,000000,25.15,25.4,25.15,25.15,678,0
+LFT_A.US,D,20220330,000000,25.295,25.6,25.295,25.6,2057,0
+LFT_A.US,D,20220331,000000,25.3,25.3,24.97,24.9999,663,0
+LFT_A.US,D,20220401,000000,24.925,24.925,24.925,24.925,139,0
+LFT_A.US,D,20220404,000000,24.92,25.07,24.9199,24.9901,1481,0
+LFT_A.US,D,20220405,000000,25.1018,25.1018,25.1018,25.1018,227,0
+LFT_A.US,D,20220408,000000,24.965,24.965,24.965,24.965,244,0
+LFT_A.US,D,20220411,000000,24.93,25,24.93,25,1059,0
+LFT_A.US,D,20220412,000000,24.94,24.9833,24.94,24.9833,350,0
+LFT_A.US,D,20220413,000000,25,25,25,25,226,0
+LFT_A.US,D,20220418,000000,25.25,25.25,24.93,24.93,846,0
+LFT_A.US,D,20220419,000000,25.0001,25.0501,24.93,24.98,1489,0
+LFT_A.US,D,20220420,000000,25.13,25.13,25.13,25.13,161,0
+LFT_A.US,D,20220421,000000,25.15,25.1937,25.1477,25.1477,2200,0
+LFT_A.US,D,20220422,000000,25.0721,25.0721,25.05,25.05,845,0
+LFT_A.US,D,20220425,000000,25.0101,25.108,25.01,25.01,1530,0
+LFT_A.US,D,20220426,000000,25,25,24.91,24.91,668,0
+LFT_A.US,D,20220427,000000,25,25.0356,24.9,24.91,4400,0
+LFT_A.US,D,20220502,000000,24.8459,24.8459,24.8459,24.8459,445,0
+LFT_A.US,D,20220503,000000,24.81,24.85,24.81,24.81,334,0
+LFT_A.US,D,20220504,000000,24.8804,25.0001,24.8804,25.0001,350,0
+LFT_A.US,D,20220505,000000,25.02,25.02,25.02,25.02,200,0
+LFT_A.US,D,20220506,000000,25.01,25.01,24.84,24.84,400,0
+LFT_A.US,D,20220509,000000,25.01,25.01,24.62,24.62,10532,0
+LFT_A.US,D,20220510,000000,24.62,24.8,24.62,24.77,500,0
+LFT_A.US,D,20220511,000000,24.6,24.6,24.45,24.45,2815,0
+LFT_A.US,D,20220512,000000,24.42,24.52,24.4,24.4,840,0
+LFT_A.US,D,20220513,000000,24.64,24.64,24.35,24.35,345,0
+LFT_A.US,D,20220516,000000,24.36,24.36,24.36,24.36,804,0
+LFT_A.US,D,20220517,000000,24.4,24.4,24.35,24.35,840,0
+LFT_A.US,D,20220518,000000,24.35,24.35,24.2,24.2,1353,0
+LFT_A.US,D,20220519,000000,24.3,24.3,24.24,24.24,693,0
+LFT_A.US,D,20220520,000000,24.23,24.23,24.15,24.1501,11452,0
+LFT_A.US,D,20220524,000000,24.11,24.14,24.05,24.05,1200,0
+LFT_A.US,D,20220525,000000,24.25,24.25,24.1,24.14,850,0
+LFT_A.US,D,20220526,000000,24.178,24.178,23.82,23.99,6023,0
+LFT_A.US,D,20220527,000000,24.22,24.25,24.22,24.25,1388,0
+LFT_A.US,D,20220531,000000,24.3148,24.5648,24.3148,24.32,500,0
+LFT_A.US,D,20220602,000000,24.76,24.76,24.5,24.59,1275,0
+LFT_A.US,D,20220607,000000,24.47,24.47,24.32,24.32,2886,0
+LFT_A.US,D,20220608,000000,24.59,24.59,24.59,24.59,403,0
+LFT_A.US,D,20220609,000000,24.78,24.78,24.25,24.49,4880,0
+LFT_A.US,D,20220610,000000,24.76,24.76,23.3,23.99,13834,0
+LFT_A.US,D,20220613,000000,23.79,24.0825,23.75,24,2263,0
+LFT_A.US,D,20220614,000000,24.4,24.5,24.4,24.5,400,0
+LFT_A.US,D,20220615,000000,24.03,24.03,23.83,23.85,703,0
+LFT_A.US,D,20220616,000000,23.9603,23.9603,23.6,23.6,1914,0
+LFT_A.US,D,20220617,000000,24.08,24.42,23.8,23.91,1932,0
+LFT_A.US,D,20220622,000000,23.92,24.4,23.92,24.22,542,0
+LFT_A.US,D,20220624,000000,23.95,24,23.95,24,1260,0
+LFT_A.US,D,20220628,000000,24.24,24.24,24.24,24.24,112,0
+LFT_A.US,D,20220629,000000,24.25,24.25,24.25,24.25,152,0
+LFT_A.US,D,20220630,000000,24.08,24.08,23.71,24.01,1289,0
+LFT_A.US,D,20220701,000000,24,24,23.883,23.883,205,0
+LFT_A.US,D,20220705,000000,23.95,23.95,23.5,23.5,411,0
+LFT_A.US,D,20220706,000000,23.5,23.573,23.5,23.5,380,0
+LFT_A.US,D,20220707,000000,23.5,23.5,23.45,23.45,606,0
+LFT_A.US,D,20220708,000000,23.58,23.58,23.25,23.25,4300,0
+LFT_A.US,D,20220712,000000,23.35,23.35,23.35,23.35,218,0
+LFT_A.US,D,20220713,000000,23.43,23.55,23.2,23.2,2381,0
+LFT_A.US,D,20220715,000000,22.91,22.91,22.91,22.91,801,0
+LFT_A.US,D,20220718,000000,22.75,22.91,22.75,22.75,232,0
+LFT_A.US,D,20220719,000000,22.42,22.42,22,22,5376,0
+LFT_A.US,D,20220720,000000,22,22,21,21,8106,0
+LFT_A.US,D,20220721,000000,21,21.2,20.5,20.5,6940,0
+LFT_A.US,D,20220722,000000,20.5,21.0001,20.5,21.0001,1800,0
+LFT_A.US,D,20220725,000000,21.25,21.25,21.13,21.13,574,0
+LFT_A.US,D,20220728,000000,20.94,21.2718,20.94,21.25,1655,0
+LFT_A.US,D,20220729,000000,21.1742,21.1742,21.1742,21.1742,490,0
+LFT_A.US,D,20220801,000000,21.1562,21.17,21.13,21.13,1570,0
+LFT_A.US,D,20220803,000000,21.1101,21.665,21,21,4440,0
+LFT_A.US,D,20220804,000000,21.31,21.8,21,21.21,5474,0
+LFT_A.US,D,20220805,000000,21.84,21.98,21.52,21.52,1105,0
+LFT_A.US,D,20220808,000000,21.11,21.11,21.11,21.11,100,0
+LFT_A.US,D,20220811,000000,21.1401,21.21,21.1401,21.21,1672,0
+LFT_A.US,D,20220812,000000,21.6,22.1,21.6,22.1,650,0
+LFT_A.US,D,20220816,000000,22.84,23,22.84,23,572,0
+LFT_A.US,D,20220817,000000,23.153,23.629,23.153,23.5,992,0
+LFT_A.US,D,20220818,000000,23.661,23.661,23.66,23.66,2530,0
+LFT_A.US,D,20220819,000000,23.515,23.8,23.515,23.8,483,0
+LFT_A.US,D,20220822,000000,23.77,23.77,23.65,23.65,300,0
+LFT_A.US,D,20220823,000000,23.26,23.395,22.95,22.95,2268,0
+LFT_A.US,D,20220826,000000,22.94,22.95,22.94,22.9499,803,0
+LFT_A.US,D,20220829,000000,22.9399,22.9399,22.88,22.88,238,0
+LFT_A.US,D,20220831,000000,22.88,22.97,22.88,22.97,564,0
+LFT_A.US,D,20220901,000000,22.8899,22.99,22.86,22.97,2446,0
+LFT_A.US,D,20220902,000000,22.7583,23.5,22.645,23.5,6694,0
+LFT_A.US,D,20220906,000000,23.05,23.05,23.01,23.01,206,0
+LFT_A.US,D,20220908,000000,23,23.085,22.75,23.085,6186,0
+LFT_A.US,D,20220909,000000,22.525,22.55,22.5,22.52,1194,0
+LFT_A.US,D,20220912,000000,22.95,22.95,22.5,22.5,321,0
+LFT_A.US,D,20220913,000000,22.79,22.79,22.5,22.55,879,0
+LFT_A.US,D,20220914,000000,22.11,22.3375,22.01,22.3375,755,0
+LFT_A.US,D,20220919,000000,22.12,22.15,22.1,22.1,3136,0
+LFT_A.US,D,20220920,000000,21.26,21.26,21.23,21.23,485,0
+LFT_A.US,D,20220921,000000,21.75,22.1999,21.75,22.1999,446,0
+LFT_A.US,D,20220923,000000,21.15,21.15,21.15,21.15,185,0
+LFT_A.US,D,20220926,000000,21.1,21.1,20.5001,20.8,3039,0
+LFT_A.US,D,20220927,000000,20.97,21,20.5,20.622,6608,0
+LFT_A.US,D,20220928,000000,21.1901,21.1901,21.1901,21.1901,733,0
+LFT_A.US,D,20220929,000000,20.85,21.5,20.85,21.49,1246,0
+LFT_A.US,D,20221004,000000,21.39,21.39,20.95,21.39,407,0
+LFT_A.US,D,20221006,000000,21,21,21,21,1272,0
+LFT_A.US,D,20221011,000000,20.02,20.02,19.61,19.61,3682,0
+LFT_A.US,D,20221012,000000,19.56,19.6,19.5,19.5,1944,0
+LFT_A.US,D,20221013,000000,19.5,20.43,19.5,20.43,760,0
+LFT_A.US,D,20221017,000000,20.4852,20.4852,20.4852,20.4852,107,0
+LFT_A.US,D,20221018,000000,20.21,20.21,20.21,20.21,286,0
+LFT_A.US,D,20221019,000000,20.21,20.21,20.1046,20.1046,356,0
+LFT_A.US,D,20221020,000000,19.6001,19.6001,19.6001,19.6001,306,0
+LFT_A.US,D,20221021,000000,19.6001,19.6001,19.6001,19.6001,305,0
+LFT_A.US,D,20221025,000000,20,20,20,20,501,0
+LFT_A.US,D,20221027,000000,20.2439,20.2439,20.2,20.2,416,0
+LFT_A.US,D,20221031,000000,20.17,20.17,20.17,20.17,244,0
+LFT_A.US,D,20221101,000000,20,20,20,20,125,0
+LFT_A.US,D,20221102,000000,19.7938,19.7938,19.7938,19.7938,130,0
+LFT_A.US,D,20221103,000000,20,20,20,20,300,0
+LFT_A.US,D,20221104,000000,20,20,19.8084,19.8084,305,0
+LFT_A.US,D,20221109,000000,20,20.35,19.805,20.25,1613,0
+LFT_A.US,D,20221110,000000,20.1,20.25,20.1,20.25,300,0
+LFT_A.US,D,20221114,000000,20.175,20.175,20.175,20.175,100,0
+LFT_A.US,D,20221115,000000,20.4926,20.4926,20.0101,20.0101,1245,0
+LFT_A.US,D,20221116,000000,20,20,20,20,1255,0
+LFT_A.US,D,20221117,000000,19.7,19.7,19.7,19.7,434,0
+LFT_A.US,D,20221121,000000,19.6,19.6001,19.6,19.6,1270,0
+LFT_A.US,D,20221125,000000,19.96,19.96,19.96,19.96,200,0
+LFT_A.US,D,20221129,000000,19.85,19.85,19.85,19.85,348,0
+LFT_A.US,D,20221130,000000,19.37,19.47,19.37,19.4699,1053,0
+LFT_A.US,D,20221201,000000,19.685,19.7454,19.685,19.7454,400,0
+LFT_A.US,D,20221205,000000,19.7,19.7,19.6999,19.6999,4102,0
+LFT_A.US,D,20221206,000000,19.5,19.62,19.5,19.6,2050,0
+LFT_A.US,D,20221207,000000,19.63,19.63,19.63,19.63,100,0
+LFT_A.US,D,20221208,000000,19.75,20.96,19.75,20.96,320,0
+LFT_A.US,D,20221213,000000,20.264,20.264,18.93,19.2435,8803,0
+LFT_A.US,D,20221214,000000,19.8503,19.8503,18.7,18.7,6034,0
+LFT_A.US,D,20221215,000000,18.75,18.9,18.7,18.7,2055,0
+LFT_A.US,D,20221216,000000,18.96,19.25,18.96,19.25,4218,0
+LFT_A.US,D,20221219,000000,19.5,19.61,19.5,19.6042,6340,0
+LFT_A.US,D,20221220,000000,20,20,20,20,251,0
+LFT_A.US,D,20221227,000000,20.4,21.4,20.4,20.8031,668,0
+LFT_A.US,D,20221228,000000,21.37,21.37,21.37,21.37,3800,0
+LFT_A.US,D,20221229,000000,20.92,20.92,20,20,5690,0
+LFT_A.US,D,20221230,000000,19.75,19.75,19.75,19.75,100,0
+LFT_A.US,D,20230103,000000,19.75,20.44,19.75,20.44,1545,0
+LFT_A.US,D,20230106,000000,20.4,20.4,20.37,20.4,685,0
+LFT_A.US,D,20230110,000000,20.225,20.246,20.225,20.246,245,0
+LFT_A.US,D,20230111,000000,20.1001,20.1001,20.1,20.1,499,0
+LFT_A.US,D,20230112,000000,20.75,20.75,20.55,20.55,762,0
+LFT_A.US,D,20230113,000000,20.15,20.15,20.13,20.14,575,0
+LFT_A.US,D,20230118,000000,20.5,20.5,20.5,20.5,1428,0
+LFT_A.US,D,20230119,000000,20.75,20.81,20.75,20.81,1047,0
+LFT_A.US,D,20230120,000000,20.9332,20.9332,20.9332,20.9332,281,0
+LFT_A.US,D,20230123,000000,20.93,20.93,20.75,20.75,350,0
+LFT_A.US,D,20230124,000000,20.54,20.54,20.54,20.54,209,0
+LFT_A.US,D,20230130,000000,19.5,19.5001,19.5,19.5001,1030,0
+LFT_A.US,D,20230131,000000,19.345,20.1906,19.345,20.1906,2474,0
+LFT_A.US,D,20230203,000000,20.75,20.75,20.75,20.75,248,0
+LFT_A.US,D,20230206,000000,20.75,20.75,20.75,20.75,943,0
+LFT_A.US,D,20230207,000000,20,20.6294,20,20.24,809,0
+LFT_A.US,D,20230208,000000,20.2351,20.2351,20.155,20.155,251,0
+LFT_A.US,D,20230227,000000,20.47,20.47,20.47,20.47,340,0
+LFT_A.US,D,20230302,000000,20.7027,20.7027,20.7027,20.7027,323,0
+LFT_A.US,D,20230303,000000,20.3142,20.72,20.25,20.64,895,0
+LFT_A.US,D,20230306,000000,20.16,20.22,20.16,20.2,1429,0
+LFT_A.US,D,20230307,000000,20.2,20.2,20,20,549,0
+LFT_A.US,D,20230308,000000,20.125,20.125,19.51,19.51,524,0
+LFT_A.US,D,20230309,000000,19.51,19.51,19.51,19.51,813,0
+LFT_A.US,D,20230310,000000,18.61,18.9899,18,18.95,2200,0
+LFT_A.US,D,20230313,000000,19.79,19.79,18.5,18.55,431,0
+LFT_A.US,D,20230315,000000,19.11,19.11,19.1,19.1,857,0
+LFT_A.US,D,20230322,000000,19.1,19.1,18,18.3,1305,0
+LFT_A.US,D,20230323,000000,18.3,18.3,18.25,18.25,301,0
+LFT_A.US,D,20230324,000000,18.3,18.3,18.3,18.3,195,0
+LFT_A.US,D,20230327,000000,18.51,18.6,18.51,18.51,1288,0
+LFT_A.US,D,20230328,000000,18.51,19.36,18.51,19.36,400,0
+LFT_A.US,D,20230329,000000,18.02,18.5,18,18.5,1129,0
+LFT_A.US,D,20230330,000000,18.7285,19,18.7285,18.9999,1107,0
+LFT_A.US,D,20230403,000000,18.4344,18.4344,18.4,18.4,750,0
+LFT_A.US,D,20230404,000000,18.5,18.5,17.7,17.7,2678,0
+LFT_A.US,D,20230405,000000,18.66,18.69,18.3049,18.3049,1000,0
+LFT_A.US,D,20230406,000000,18.132,18.132,18.132,18.132,202,0
+LFT_A.US,D,20230410,000000,18.25,18.25,18.15,18.2358,7535,0
+LFT_A.US,D,20230411,000000,18.33,18.35,18.3,18.3,1000,0
+LFT_A.US,D,20230412,000000,18.435,18.435,17.9501,17.9501,1187,0
+LFT_A.US,D,20230417,000000,18.57,18.57,17.95,17.95,962,0
+LFT_A.US,D,20230418,000000,18.1,18.1,17.6,17.6,2454,0
+LFT_A.US,D,20230419,000000,17.665,17.682,17.58,17.58,747,0
+LFT_A.US,D,20230420,000000,17.56,17.56,17.56,17.56,452,0
+LFT_A.US,D,20230424,000000,17.54,17.5499,17.54,17.5499,1362,0
+LFT_A.US,D,20230428,000000,17.62,17.62,17.6,17.6,458,0
+LFT_A.US,D,20230502,000000,17.83,17.8499,17.48,17.48,730,0
+LFT_A.US,D,20230503,000000,17.48,17.48,17.48,17.48,105,0
+LFT_A.US,D,20230504,000000,17.6122,17.6122,17.6122,17.6122,1260,0
+LFT_A.US,D,20230508,000000,17.6923,17.6923,17.6923,17.6923,450,0
+LFT_A.US,D,20230509,000000,17.4001,17.601,17.4,17.601,1300,0
+LFT_A.US,D,20230510,000000,18,18,17.96,17.96,300,0
+LFT_A.US,D,20230511,000000,17.65,17.65,17.3801,17.3801,455,0
+LFT_A.US,D,20230512,000000,17.38,17.39,17.36,17.3615,1523,0
+LFT_A.US,D,20230515,000000,17.525,17.85,17.525,17.5412,1502,0
+LFT_A.US,D,20230516,000000,17.5,17.8,17.5,17.8,1601,0
+LFT_A.US,D,20230517,000000,17.45,17.45,17.29,17.3,10636,0
+LFT_A.US,D,20230518,000000,17.21,17.4614,17.21,17.25,2904,0
+LFT_A.US,D,20230519,000000,17.3,17.325,17.17,17.17,3422,0
+LFT_A.US,D,20230522,000000,17.214,17.3381,17.1652,17.17,6671,0
+LFT_A.US,D,20230523,000000,17.4,17.4924,17.2,17.4924,4200,0
+LFT_A.US,D,20230524,000000,17.5,17.97,17.5,17.97,902,0
+LFT_A.US,D,20230525,000000,17.65,17.65,16.4,16.76,34137,0
+LFT_A.US,D,20230526,000000,17,17,16.95,16.95,371,0
+LFT_A.US,D,20230530,000000,17.19,18.05,17.19,17.65,4036,0
+LFT_A.US,D,20230531,000000,17.5937,17.5937,17.5937,17.5937,918,0
+LFT_A.US,D,20230602,000000,17.74,17.74,17.74,17.74,143,0
+LFT_A.US,D,20230605,000000,17.4,17.7,17.4,17.7,1995,0
+LFT_A.US,D,20230606,000000,17.759,17.8,17.44,17.44,788,0
+LFT_A.US,D,20230607,000000,17.82,17.82,17.5953,17.5953,484,0
+LFT_A.US,D,20230608,000000,17.84,17.84,17.84,17.84,400,0
+LFT_A.US,D,20230612,000000,17.83,17.85,17.8,17.8,2307,0
+LFT_A.US,D,20230613,000000,17.8,17.8,17.6,17.6,374,0
+LFT_A.US,D,20230614,000000,17.9498,17.9498,17.4118,17.75,974,0
+LFT_A.US,D,20230615,000000,17.84,18.1,17.725,17.95,10225,0
+LFT_A.US,D,20230620,000000,18,18.35,17.85,17.85,5610,0
+LFT_A.US,D,20230621,000000,18.2,18.2,18.2,18.2,503,0
+LFT_A.US,D,20230622,000000,18.2,18.4,18.2,18.33,652,0
+LFT_A.US,D,20230623,000000,18.3,18.3958,18.3,18.3958,583,0
+LFT_A.US,D,20230626,000000,18.451,18.55,18.35,18.55,2990,0
+LFT_A.US,D,20230627,000000,18.16,18.16,18.16,18.16,515,0
+LFT_A.US,D,20230628,000000,18.205,18.205,18.2,18.2,675,0
+LFT_A.US,D,20230629,000000,18.2002,18.2002,18.2,18.2,468,0
+LFT_A.US,D,20230630,000000,18.0999,18.0999,18.0999,18.0999,331,0
+LFT_A.US,D,20230705,000000,18.4,18.4,18,18.0001,1323,0
+LFT_A.US,D,20230706,000000,17.75,17.75,17.75,17.75,506,0
+LFT_A.US,D,20230710,000000,17.6635,17.75,17.08,17.4,1138,0
+LFT_A.US,D,20230711,000000,17.7,17.7,17.5,17.5,1098,0
+LFT_A.US,D,20230712,000000,17.25,17.25,17.25,17.25,742,0
+LFT_A.US,D,20230714,000000,17.25,17.25,17.25,17.25,301,0
+LFT_A.US,D,20230717,000000,17.54,17.65,17.3,17.65,4108,0
+LFT_A.US,D,20230718,000000,17.6905,17.6905,17.3501,17.5,5154,0
+LFT_A.US,D,20230719,000000,17.5001,17.9,17.5,17.69,103842,0
+LFT_A.US,D,20230720,000000,17.5,17.9999,17.47,17.5,2782,0
+LFT_A.US,D,20230724,000000,17.9,18,17.5374,17.94,9708,0
+LFT_A.US,D,20230725,000000,18.05,18.1,18,18.1,6005,0
+LFT_A.US,D,20230726,000000,18.2,18.2,17.96,17.97,1300,0
+LFT_A.US,D,20230727,000000,17.93,18.28,17.9,18,14740,0
+LFT_A.US,D,20230728,000000,18.3,18.39,18.04,18.39,3876,0
+LFT_A.US,D,20230731,000000,18.2,18.45,18.2,18.3,21703,0
+LFT_A.US,D,20230801,000000,18.0501,18.06,18.05,18.06,645,0
+LFT_A.US,D,20230804,000000,18.2,18.2,18.1079,18.1079,4518,0
+LFT_A.US,D,20230807,000000,18.2067,18.2067,18.2067,18.2067,539,0
+LFT_A.US,D,20230808,000000,18.2,18.4999,18.2,18.2,1140,0
+LFT_A.US,D,20230809,000000,17.95,17.95,17.55,17.55,21533,0
+LFT_A.US,D,20230810,000000,17.55,17.55,17.55,17.55,431,0
+LFT_A.US,D,20230811,000000,17.7,18.1,17.7,18.1,1711,0
+LFT_A.US,D,20230814,000000,18.15,18.2,18.15,18.2,905,0
+LFT_A.US,D,20230815,000000,18.1676,18.1676,18.1676,18.1676,123,0
+LFT_A.US,D,20230818,000000,18.25,18.25,18.25,18.25,216,0
+LFT_A.US,D,20230823,000000,18.02,18.4598,18.02,18.4598,1084,0
+LFT_A.US,D,20230824,000000,18.275,18.3707,18.2,18.2,2529,0
+LFT_A.US,D,20230828,000000,18.02,18.4499,17.55,18.22,11196,0
+LFT_A.US,D,20230829,000000,18.45,18.45,18.1412,18.2,1912,0
+LFT_A.US,D,20230830,000000,18.05,18.4,17.91,17.91,2431,0
+LFT_A.US,D,20230901,000000,17.9,17.9,17.9,17.9,235,0
+LFT_A.US,D,20230905,000000,18.21,18.22,18.21,18.2199,2683,0
+LFT_A.US,D,20230906,000000,18.01,18.01,18.01,18.01,104,0
+LFT_A.US,D,20230907,000000,18.02,18.02,17.9,17.9,1365,0
+LFT_A.US,D,20230908,000000,17.75,18.1651,17.75,17.75,1224,0
+LFT_A.US,D,20230911,000000,18.12,18.12,17.7,18.0499,2637,0
+LFT_A.US,D,20230913,000000,17.75,17.75,17.65,17.65,1771,0
+LFT_A.US,D,20230914,000000,17.7797,17.7797,17.7797,17.7797,287,0
+LFT_A.US,D,20230915,000000,17.85,17.8999,17.8,17.8999,1681,0
+LFT_A.US,D,20230918,000000,17.85,17.8999,17.6,17.6,17396,0
+LFT_A.US,D,20230919,000000,17.62,17.6699,17.59,17.59,9879,0
+LFT_A.US,D,20230920,000000,17.675,17.705,17.6002,17.705,2414,0
+LFT_A.US,D,20230921,000000,17.705,17.7999,17.61,17.61,1835,0
+LFT_A.US,D,20230922,000000,17.7,17.7919,17.57,17.6946,4878,0
+LFT_A.US,D,20230925,000000,17.6,17.6,17.5824,17.5824,5286,0
+LFT_A.US,D,20230926,000000,17.67,17.88,17.5,17.69,5452,0
+LFT_A.US,D,20230927,000000,17.62,17.6201,17.6,17.62,1546,0
+LFT_A.US,D,20231002,000000,17.375,17.375,17.1,17.2842,3226,0
+LFT_A.US,D,20231003,000000,17.15,17.15,17.15,17.15,236,0
+LFT_A.US,D,20231004,000000,17.29,17.4999,17.25,17.4999,3761,0
+LFT_A.US,D,20231005,000000,17.3,17.5,17.3,17.3,1136,0
+LFT_A.US,D,20231006,000000,17.2001,17.3,17.2,17.3,2041,0
+LFT_A.US,D,20231009,000000,17.11,17.6,17,17.6,9926,0
+LFT_A.US,D,20231010,000000,17.21,17.3,17.1,17.1,2141,0
+LFT_A.US,D,20231011,000000,17.2649,17.39,17.21,17.39,1508,0
+LFT_A.US,D,20231012,000000,17.4502,17.74,17.4502,17.74,513,0
+LFT_A.US,D,20231013,000000,17.7,17.7,17.7,17.7,396,0
+LFT_A.US,D,20231016,000000,17.31,17.36,17.31,17.36,639,0
+LFT_A.US,D,20231017,000000,17.35,17.35,17,17,3345,0
+LFT_A.US,D,20231018,000000,17.2,17.2,16.85,16.85,4037,0
+LFT_A.US,D,20231019,000000,17.075,17.075,16.85,16.86,6380,0
+LFT_A.US,D,20231020,000000,17.2129,17.2129,16.8,16.8,3334,0
+LFT_A.US,D,20231023,000000,17,17,16.4,16.4,22482,0
+LFT_A.US,D,20231024,000000,16.675,16.675,16.35,16.35,5137,0
+LFT_A.US,D,20231025,000000,16.4,16.4,16.27,16.27,997,0
+LFT_A.US,D,20231026,000000,16.525,16.525,16.25,16.25,5381,0
+LFT_A.US,D,20231027,000000,16.17,16.39,16.15,16.15,4353,0
+LFT_A.US,D,20231030,000000,16.375,16.375,16.05,16.05,2760,0
+LFT_A.US,D,20231031,000000,16.3419,16.3419,16.3419,16.3419,279,0
+LFT_A.US,D,20231101,000000,16.34,16.34,16.34,16.34,121,0
+LFT_A.US,D,20231102,000000,16.8,16.8,16.8,16.8,372,0
+LFT_A.US,D,20231106,000000,17.18,17.2,17.18,17.2,1110,0
+LFT_A.US,D,20231107,000000,16.84,16.85,16.84,16.85,459,0
+LFT_A.US,D,20231108,000000,16.99,17,16.99,17,1175,0
+LFT_A.US,D,20231113,000000,17,17,17,17,256,0
+LFT_A.US,D,20231115,000000,17.35,17.5,17.35,17.5,1756,0
+LFT_A.US,D,20231116,000000,17.5,17.75,17.5,17.75,9226,0
+LFT_A.US,D,20231117,000000,17.9613,17.9613,17.74,17.74,1114,0
+LFT_A.US,D,20231120,000000,17.58,17.6,17.58,17.5999,1476,0
+LFT_A.US,D,20231121,000000,17.65,17.65,17.65,17.65,509,0
+LFT_A.US,D,20231122,000000,17.5,17.5,17.5,17.5,257,0
+LFT_A.US,D,20231127,000000,17.65,17.65,17.57,17.57,1015,0
+LFT_A.US,D,20231128,000000,17.57,18.05,17.57,17.8424,2634,0
+LFT_A.US,D,20231129,000000,17.85,17.85,17.85,17.85,430,0
+LFT_A.US,D,20231130,000000,18.07,18.1099,18.01,18.1099,1743,0
+LFT_A.US,D,20231201,000000,18.05,18.05,17.9587,18,635,0
+LFT_A.US,D,20231205,000000,18.47,18.5,18,18.05,2323,0
+LFT_A.US,D,20231206,000000,18,18,17.59,17.75,2584,0
+LFT_A.US,D,20231207,000000,17.57,18.2,17.57,18.1999,1718,0
+LFT_A.US,D,20231208,000000,18.16,18.2,17.8,17.9999,6024,0
+LFT_A.US,D,20231211,000000,18,18,18,18,148,0
+LFT_A.US,D,20231212,000000,18.05,18.05,18,18,2109,0
+LFT_A.US,D,20231213,000000,18.04,18.05,17.91,18.05,68061,0
+LFT_A.US,D,20231214,000000,18.2,18.33,18.2,18.32,2353,0
+LFT_A.US,D,20231215,000000,18.355,18.355,18.2695,18.2695,507,0
+LFT_A.US,D,20231218,000000,18.41,19.39,18.41,19.19,3926,0
+LFT_A.US,D,20231219,000000,19.19,19.4499,18.8,18.99,2003,0
+LFT_A.US,D,20231220,000000,18.9325,18.95,18.81,18.9,811,0
+LFT_A.US,D,20231221,000000,18.8,18.9998,18.8,18.9524,683,0
+LFT_A.US,D,20231222,000000,19,19.11,19,19.11,812,0
+LFT_A.US,D,20231226,000000,19.025,19.1002,18.77,19.1002,4360,0
+LFT_A.US,D,20231227,000000,19.25,19.45,19.25,19.4499,1054,0
+LFT_A.US,D,20231228,000000,19.3,20,19.3,20,4272,0
+LFT_A.US,D,20231229,000000,19.5101,19.5101,19.51,19.5101,464,0
+LFT_A.US,D,20240102,000000,19.29,19.625,19.29,19.55,3361,0
+LFT_A.US,D,20240103,000000,19.5,19.5001,19.5,19.5001,379,0
+LFT_A.US,D,20240104,000000,19.4381,19.4381,19.37,19.39,1804,0
+LFT_A.US,D,20240105,000000,19.98,19.98,19.98,19.98,203,0
+LFT_A.US,D,20240108,000000,20,20,19.42,20,1401,0
+LFT_A.US,D,20240109,000000,19.725,19.725,19.45,19.45,1055,0
+LFT_A.US,D,20240110,000000,19.5467,19.5467,19.5467,19.5467,398,0
+LFT_A.US,D,20240118,000000,19.7,19.7,19.62,19.62,636,0
+LFT_A.US,D,20240119,000000,19.65,19.65,19.55,19.55,466,0
+LFT_A.US,D,20240122,000000,20,20,19.625,19.8,7004,0
+LFT_A.US,D,20240123,000000,19.8,19.8,19.5,19.5,1957,0
+LFT_A.US,D,20240125,000000,19.2403,19.99,19.2403,19.99,121389,0
+LFT_A.US,D,20240126,000000,19.795,19.795,19.795,19.795,155,0
+LFT_A.US,D,20240129,000000,19.9899,19.99,19.693,19.99,2606,0
+LFT_A.US,D,20240131,000000,20.05,20.05,20.05,20.05,272,0
+LFT_A.US,D,20240201,000000,20.7,20.85,20.49,20.49,1517,0
+LFT_A.US,D,20240202,000000,20.59,20.6,20.275,20.46,1388,0
+LFT_A.US,D,20240205,000000,20.23,20.23,20.1635,20.2265,710,0
+LFT_A.US,D,20240206,000000,20.0762,20.0762,20.0762,20.0762,551,0
+LFT_A.US,D,20240207,000000,20,20.8,20,20.23,818,0
+LFT_A.US,D,20240208,000000,20.67,20.67,19.68,19.68,4811,0
+LFT_A.US,D,20240209,000000,19.6,19.625,19.55,19.5785,851,0
+LFT_A.US,D,20240212,000000,19.43,19.43,19.35,19.35,747,0
+LFT_A.US,D,20240213,000000,19.9999,19.9999,19.9999,19.9999,351,0
+LFT_A.US,D,20240216,000000,19.9898,19.9898,19.9898,19.9898,100,0
+LFT_A.US,D,20240220,000000,19.99,20.3,19.99,20.3,483,0
+LFT_A.US,D,20240221,000000,19.7,19.7,19.31,19.6,931,0
+LFT_A.US,D,20240222,000000,19.65,19.65,19.65,19.65,524,0
+LFT_A.US,D,20240223,000000,19.55,19.55,19.55,19.55,320,0
+LFT_A.US,D,20240226,000000,19.3,19.825,19.3,19.825,990,0
+LFT_A.US,D,20240227,000000,19.8,19.8,19.7023,19.7023,213,0
+LFT_A.US,D,20240228,000000,19.6375,19.71,19.6,19.7,1907,0
+LFT_A.US,D,20240229,000000,19.95,20.29,19.95,20.29,1155,0
+LFT_A.US,D,20240304,000000,20.19,20.19,20.19,20.19,394,0
+LFT_A.US,D,20240306,000000,19.8377,19.8377,19.8377,19.8377,165,0
+LFT_A.US,D,20240308,000000,19.76,19.76,19.495,19.74,6029,0
+LFT_A.US,D,20240312,000000,19.84,19.84,19.84,19.84,288,0
+LFT_A.US,D,20240314,000000,19.5955,19.5955,19.5955,19.5955,350,0
+LFT_A.US,D,20240315,000000,19.9,19.91,19.8583,19.91,616,0
+LFT_A.US,D,20240318,000000,20.25,20.25,20.075,20.075,947,0
+LFT_A.US,D,20240319,000000,20.75,20.75,20.25,20.25,1275,0
+LFT_A.US,D,20240320,000000,20.5,20.51,19.75,19.75,1782,0
+LFT_A.US,D,20240321,000000,20.125,20.2001,19.9,20.2001,1442,0
+LFT_A.US,D,20240325,000000,20.62,20.7999,20.4,20.44,3253,0
+LFT_A.US,D,20240326,000000,20.65,20.65,20.55,20.55,778,0
+LFT_A.US,D,20240327,000000,20.78,20.8,20.78,20.8,1515,0
+LFT_A.US,D,20240328,000000,20.56,20.64,20.45,20.64,805,0
+LFT_A.US,D,20240402,000000,19.9688,20.05,19.9688,20,975,0
+LFT_A.US,D,20240403,000000,20.01,20.069,20.01,20.069,685,0
+LFT_A.US,D,20240405,000000,20.1,20.1,20.1,20.1,296,0
+LFT_A.US,D,20240408,000000,20.055,20.055,19.82,19.82,698,0
+LFT_A.US,D,20240409,000000,19.5,19.5,19.5,19.5,832,0
+LFT_A.US,D,20240410,000000,19.9296,19.93,19.4499,19.6,3968,0
+LFT_A.US,D,20240411,000000,19.55,19.7,19.27,19.27,1174,0
+LFT_A.US,D,20240415,000000,19.6,19.77,19.25,19.25,4243,0
+LFT_A.US,D,20240417,000000,19.75,19.75,19.15,19.15,1746,0
+LFT_A.US,D,20240418,000000,19.18,19.2999,19.15,19.22,8174,0
+LFT_A.US,D,20240419,000000,19.16,19.5,19.16,19.44,997,0
+LFT_A.US,D,20240422,000000,19.9,19.9,19.57,19.66,984,0
+LFT_A.US,D,20240423,000000,19.65,19.67,19.65,19.67,421,0
+LFT_A.US,D,20240424,000000,19.85,19.85,19.5448,19.63,2389,0
+LFT_A.US,D,20240425,000000,19.7,20.15,19.58,19.75,1995,0
+LFT_A.US,D,20240426,000000,20.25,20.3,20.1,20.17,4198,0
+LFT_A.US,D,20240430,000000,19.84,20.18,19.6395,20,6016,0
+LFT_A.US,D,20240501,000000,20.2,20.2,19.7912,20.0699,1573,0
+LFT_A.US,D,20240502,000000,19.7048,20.07,19.7048,20.07,2697,0
+LFT_A.US,D,20240503,000000,20.21,20.21,19.35,19.868,3940,0
+LFT_A.US,D,20240506,000000,20.21,20.3,20,20.0517,9362,0
+LFT_A.US,D,20240507,000000,20.1,20.15,19.95,20.0075,9691,0
+LFT_A.US,D,20240508,000000,20.15,20.15,19.7225,20.1,7662,0
+LFT_A.US,D,20240509,000000,20.1,20.1,19.7675,20.0999,4885,0
+LFT_A.US,D,20240510,000000,20.2533,20.2533,19.95,20,3716,0
+LFT_A.US,D,20240513,000000,19.6,19.7399,19.18,19.41,29935,0
+LFT_A.US,D,20240514,000000,19.68,19.6999,19.15,19.5,14219,0
+LFT_A.US,D,20240515,000000,19.22,19.45,19.15,19.37,13666,0
+LFT_A.US,D,20240516,000000,19.21,19.37,19.17,19.21,10282,0
+LFT_A.US,D,20240517,000000,19.16,19.21,19.05,19.2,22309,0
+LFT_A.US,D,20240520,000000,19.185,19.2,19.05,19.1,14026,0
+LFT_A.US,D,20240521,000000,19.125,19.2,19.07,19.19,5336,0
+LFT_A.US,D,20240522,000000,19.14,19.78,19.07,19.1301,8600,0
+LFT_A.US,D,20240523,000000,19.15,19.25,19.15,19.25,306,0
+LFT_A.US,D,20240528,000000,19.275,19.4,19.275,19.3,1519,0
+LFT_A.US,D,20240529,000000,19.53,19.53,19.4312,19.4312,392,0
+LFT_A.US,D,20240530,000000,19.3969,19.45,19.3969,19.45,581,0
+LFT_A.US,D,20240531,000000,19.4603,19.5,19.21,19.5,867,0
+LFT_A.US,D,20240603,000000,19.45,20.25,19.45,20.25,405,0
+LFT_A.US,D,20240604,000000,19.7,19.7,19.7,19.7,231,0
+LFT_A.US,D,20240605,000000,19.9109,20.0111,19.72,19.79,3225,0
+LFT_A.US,D,20240606,000000,20.135,20.16,20.135,20.15,3921,0
+LFT_A.US,D,20240607,000000,20.2,20.2001,19.8,19.92,4343,0
+LFT_A.US,D,20240610,000000,20.2,20.2,19.92,19.92,1231,0
+LFT_A.US,D,20240611,000000,19.92,20,19.92,19.92,1867,0
+LFT_A.US,D,20240612,000000,20.15,20.15,19.92,20.1199,9038,0
+LFT_A.US,D,20240613,000000,20.0061,20.1,20,20.08,6882,0
+LFT_A.US,D,20240614,000000,20.25,20.25,20,20,1716,0
+LFT_A.US,D,20240617,000000,20.2999,20.2999,20.075,20.1,21664,0
+LFT_A.US,D,20240618,000000,20.1,20.1,20,20.1,8433,0
+LFT_A.US,D,20240620,000000,20.1,20.11,20.01,20.1,8166,0
+LFT_A.US,D,20240621,000000,20.1,20.1,20.0342,20.1,1745,0
+LFT_A.US,D,20240624,000000,20.1,20.3,20.1,20.2893,12940,0
+LFT_A.US,D,20240625,000000,20.25,20.29,20.15,20.29,1446,0
+LFT_A.US,D,20240626,000000,20.2,20.29,20.15,20.29,788,0
+LFT_A.US,D,20240627,000000,20.195,20.5,20.12,20.5,4925,0
+LFT_A.US,D,20240628,000000,20.4999,20.4999,20.4999,20.4999,377,0
+LFT_A.US,D,20240701,000000,20.1778,20.1778,19.82,19.88,7461,0
+LFT_A.US,D,20240702,000000,19.9,19.975,19.88,19.975,1585,0
+LFT_A.US,D,20240703,000000,19.8,19.8,19.8,19.8,202,0
+LFT_A.US,D,20240705,000000,19.9,20.1,19.9,20.1,1812,0
+LFT_A.US,D,20240708,000000,20.0614,20.0614,19.95,19.95,756,0
+LFT_A.US,D,20240709,000000,20.06,20.0999,19.92,20.0999,862,0
+LFT_A.US,D,20240711,000000,19.9225,20.45,19.9225,20.37,3383,0
+LFT_A.US,D,20240712,000000,20.7,20.7,20.4,20.67,3945,0
+LFT_A.US,D,20240715,000000,20.24,20.6083,20.22,20.5399,3343,0
+LFT_A.US,D,20240716,000000,20.22,20.49,20.22,20.49,1867,0
+LFT_A.US,D,20240717,000000,20.48,20.56,20.2457,20.54,7838,0
+LFT_A.US,D,20240718,000000,20.4511,20.6166,20.4001,20.4101,1828,0
+LFT_A.US,D,20240719,000000,20.5,20.62,20.49,20.62,1802,0
+LFT_A.US,D,20240722,000000,20.63,20.6733,20.63,20.6733,516,0
+LFT_A.US,D,20240723,000000,20.76,20.805,20.5,20.5,5542,0
+LFT_A.US,D,20240724,000000,20.42,20.72,20.0301,20.43,2508,0
+LFT_A.US,D,20240725,000000,20.35,20.48,20.05,20.42,1550,0
+LFT_A.US,D,20240726,000000,20.59,20.81,20.42,20.42,2441,0
+LFT_A.US,D,20240729,000000,20.62,20.66,20.4001,20.4001,966,0
+LFT_A.US,D,20240731,000000,20.7481,20.7481,20.7481,20.7481,282,0
+LFT_A.US,D,20240801,000000,20.542,21,20.435,20.92,5055,0
+LFT_A.US,D,20240802,000000,20.52,20.92,20.3,20.745,2984,0
+LFT_A.US,D,20240805,000000,20.73,21,20.45,20.7899,3581,0
+LFT_A.US,D,20240806,000000,20.6767,20.98,20.6767,20.7501,4853,0
+LFT_A.US,D,20240807,000000,20.9,20.9399,20.89,20.89,1128,0
+LFT_A.US,D,20240808,000000,20.6,20.73,20.6,20.73,430,0
+LFT_A.US,D,20240809,000000,20.8653,20.8902,20.8123,20.89,1475,0
+LFT_A.US,D,20240812,000000,21,21.57,20.95,20.95,3446,0
+LFT_A.US,D,20240813,000000,20.8,20.8,20.219,20.219,2425,0
+LFT_A.US,D,20240814,000000,20.65,20.71,20.05,20.35,2905,0
+LFT_A.US,D,20240815,000000,20.6532,20.695,20.19,20.25,15029,0
+LFT_A.US,D,20240816,000000,21.4,21.4,20.99,21.18,1701,0
+LFT_A.US,D,20240820,000000,20.8321,20.8321,20.3,20.51,13152,0
+LFT_A.US,D,20240821,000000,20.6,20.6107,20.55,20.55,2506,0
+LFT_A.US,D,20240822,000000,20.85,21,20.5,20.5,4541,0
+LFT_A.US,D,20240823,000000,20.51,20.9,20.5,20.55,4970,0
+LFT_A.US,D,20240826,000000,20.7515,21.0001,20.65,20.7625,4124,0
+LFT_A.US,D,20240827,000000,20.75,21.49,20.723,21.03,3172,0
+LFT_A.US,D,20240828,000000,21.49,21.49,20.83,20.83,1182,0
+LFT_A.US,D,20240829,000000,20.85,20.85,20.85,20.85,261,0
+LFT_A.US,D,20240830,000000,21.3998,21.3998,20.91,21.3424,1131,0
+LFT_A.US,D,20240903,000000,20.8,21.3,20.8,21.3,458,0
+LFT_A.US,D,20240904,000000,20.82,21.32,20.82,21.32,467,0
+LFT_A.US,D,20240905,000000,21.17,21.39,20.8,21.38,2710,0
+LFT_A.US,D,20240906,000000,21.3693,21.3693,20.85,20.85,205,0
+LFT_A.US,D,20240910,000000,20.85,21.35,20.85,21.35,758,0
+LFT_A.US,D,20240912,000000,21.3999,21.3999,21.01,21.01,1326,0
+LFT_A.US,D,20240916,000000,21.3927,21.65,21.02,21.25,1317,0
+LFT_A.US,D,20240917,000000,21.62,21.84,21.3,21.84,2481,0
+LFT_A.US,D,20240918,000000,21.9455,21.9455,21.72,21.72,305,0
+LFT_A.US,D,20240919,000000,21.75,22,21.75,22,663,0
+LFT_A.US,D,20240920,000000,21.97,24.97,21.92,22.96,15340,0
+LFT_A.US,D,20240923,000000,23.03,23.06,23.0108,23.0108,1139,0
+LFT_A.US,D,20240925,000000,23.02,23.02,22.87,22.89,914,0
+LFT_A.US,D,20240926,000000,22.85,22.85,22.51,22.51,694,0
+LFT_A.US,D,20240927,000000,22.775,22.775,22.775,22.775,266,0
+LFT_A.US,D,20240930,000000,22.8,22.8999,22.425,22.425,1352,0
+LFT_A.US,D,20241001,000000,22,22,22,22,307,0
+LFT_A.US,D,20241002,000000,22.45,22.52,22.3786,22.4255,3839,0
+LFT_A.US,D,20241003,000000,22.4,22.4,22.1335,22.1335,634,0
+LFT_A.US,D,20241004,000000,21.86,21.86,21.0001,21.8143,18647,0
+LFT_A.US,D,20241007,000000,21.3001,21.69,21.3001,21.51,1057,0
+LFT_A.US,D,20241008,000000,21.78,21.78,21.51,21.51,211,0
+LFT_A.US,D,20241010,000000,21.76,22.08,21.76,22.08,3356,0
+LFT_A.US,D,20241011,000000,21.9325,22.1099,21.593,21.87,1609,0
+LFT_A.US,D,20241014,000000,22.2923,22.2923,22.2923,22.2923,223,0
+LFT_A.US,D,20241015,000000,22.335,22.335,22.335,22.335,386,0
+LFT_A.US,D,20241016,000000,22.38,22.475,22.3,22.475,921,0
+LFT_A.US,D,20241017,000000,22.65,22.86,22.65,22.86,2368,0
+LFT_A.US,D,20241018,000000,22.7,22.74,22.7,22.7,348,0
+LFT_A.US,D,20241028,000000,22.7,22.7,22.7,22.7,580,0
+LFT_A.US,D,20241029,000000,22.6,22.9,22.6,22.9,2067,0
+LFT_A.US,D,20241030,000000,22.98,23,22.98,23,813,0
+LFT_A.US,D,20241107,000000,22.75,22.8487,22.6887,22.7874,678,0
+LFT_A.US,D,20241108,000000,22.5,22.8984,22.5,22.8984,472,0
+LFT_A.US,D,20241111,000000,22.4939,22.8177,22.4939,22.8177,687,0
+LFT_A.US,D,20241113,000000,22.25,23.12,22.25,23.12,2224,0
+LFT_A.US,D,20241114,000000,23.12,23.15,23.12,23.15,692,0
+LFT_A.US,D,20241115,000000,22.74,22.74,22.74,22.74,228,0
+LFT_A.US,D,20241118,000000,22.6388,22.6388,22.6388,22.6388,351,0
+LFT_A.US,D,20241119,000000,22.8375,22.8375,22.5201,22.5201,2717,0
+LFT_A.US,D,20241121,000000,22.45,22.45,22.45,22.45,250,0
+LFT_A.US,D,20241125,000000,22.6899,23.19,22.6899,23.19,1168,0
+LFT_A.US,D,20241126,000000,22.65,22.65,22.65,22.65,106,0
+LFT_A.US,D,20241129,000000,22.9781,22.9783,22.95,22.9783,523,0
+LFT_A.US,D,20241205,000000,23.19,23.19,22.63,22.63,1111,0
+LFT_A.US,D,20241206,000000,22.953,22.953,22.68,22.68,714,0
+LFT_A.US,D,20241209,000000,23.0751,23.0751,23.0751,23.0751,149,0
+LFT_A.US,D,20241210,000000,23,23,23,23,198,0
+LFT_A.US,D,20241213,000000,22.945,22.98,22.89,22.9213,1300,0
+LFT_A.US,D,20241216,000000,23,23,23,23,1443,0
+LFT_A.US,D,20241218,000000,23.5,23.5,23.15,23.16,1368,0
+LFT_A.US,D,20241219,000000,23.35,23.35,23.16,23.255,4565,0
+LFT_A.US,D,20241220,000000,23.3,23.3,23.3,23.3,280,0
+LFT_A.US,D,20241227,000000,23.25,23.25,23.25,23.25,495,0
+LFT_A.US,D,20241230,000000,23.25,23.275,23.25,23.275,2448,0
+LFT_A.US,D,20241231,000000,23.3,23.3,23.3,23.3,173,0
+LFT_A.US,D,20250103,000000,23.35,23.35,22.6531,22.6531,1754,0
+LFT_A.US,D,20250106,000000,22.75,22.75,22.75,22.75,471,0
+LFT_A.US,D,20250107,000000,22.54,22.75,22.5002,22.5273,1145,0
+LFT_A.US,D,20250110,000000,22.5,22.5,22.5,22.5,472,0
+LFT_A.US,D,20250113,000000,22.5888,22.5888,22.5888,22.5888,165,0
+LFT_A.US,D,20250114,000000,22.75,22.75,22.75,22.75,432,0
+LFT_A.US,D,20250115,000000,22.61,22.61,22.5107,22.5107,1342,0
+LFT_A.US,D,20250117,000000,22.5695,22.73,22.512,22.73,885,0
+LFT_A.US,D,20250121,000000,22.73,22.75,22.61,22.75,2600,0
+LFT_A.US,D,20250122,000000,22.73,22.75,22.4396,22.4396,1749,0
+LFT_A.US,D,20250123,000000,22.529,22.529,22.32,22.32,2209,0
+LFT_A.US,D,20250124,000000,22.4613,22.4613,22.2,22.4613,2024,0
+LFT_A.US,D,20250127,000000,22.43,22.43,22.43,22.43,418,0
+LFT_A.US,D,20250129,000000,22.12,22.12,22.1,22.12,1163,0
+LFT_A.US,D,20250130,000000,22.46,22.46,22.46,22.46,268,0
+LFT_A.US,D,20250131,000000,22.32,22.32,22.32,22.32,133,0
+LFT_A.US,D,20250203,000000,22.576,22.576,22.576,22.576,200,0
+LFT_A.US,D,20250205,000000,22.24,22.25,22.24,22.24,685,0
+LFT_A.US,D,20250207,000000,22.21,22.2379,22.21,22.2379,524,0
+LFT_A.US,D,20250211,000000,22.1238,22.23,22,22,1611,0
+LFT_A.US,D,20250212,000000,22.07,22.23,22.07,22.23,680,0
+LFT_A.US,D,20250219,000000,22.22,22.22,22.22,22.22,116,0
+LFT_A.US,D,20250224,000000,22.1506,22.1506,22.1506,22.1506,114,0
+LFT_A.US,D,20250225,000000,22.35,22.35,22.3,22.3,617,0
+LFT_A.US,D,20250228,000000,22.3,22.3,22.3,22.3,158,0
+LFT_A.US,D,20250303,000000,22.2647,22.2647,22.2382,22.2382,1012,0
+LFT_A.US,D,20250304,000000,22.2,22.2,22.2,22.2,299,0
+LFT_A.US,D,20250305,000000,22.22,22.22,21.92,22,3843,0
+LFT_A.US,D,20250306,000000,22.2,22.2,22.2,22.2,186,0
+LFT_A.US,D,20250310,000000,22.4222,22.4222,22.4222,22.4222,144,0
+LFT_A.US,D,20250312,000000,22.4452,22.4452,22.4452,22.4452,359,0
+LFT_A.US,D,20250313,000000,22.45,22.45,22.45,22.45,647,0
+LFT_A.US,D,20250314,000000,22.59,22.59,22.59,22.59,406,0
+LFT_A.US,D,20250319,000000,22.3595,22.4899,22.3595,22.4899,522,0
+LFT_A.US,D,20250320,000000,22.316,22.316,22.316,22.316,816,0
+LFT_A.US,D,20250321,000000,22.31,22.49,22.3058,22.3058,1587,0
+LFT_A.US,D,20250324,000000,22.88,22.88,22.2001,22.2001,916,0
+LFT_A.US,D,20250325,000000,22.4216,22.4216,22.325,22.325,581,0
+LFT_A.US,D,20250327,000000,22.4369,22.4369,22.4369,22.4369,417,0
+LFT_A.US,D,20250328,000000,22.41,22.8525,22.32,22.84,3450,0
+LFT_A.US,D,20250401,000000,22.686,22.686,22.686,22.686,900,0
+LFT_A.US,D,20250404,000000,22.325,22.4528,21.6224,21.7886,5506,0
+LFT_A.US,D,20250407,000000,21.8425,21.8425,21.5,21.75,1811,0
+LFT_A.US,D,20250409,000000,21.5,21.5,21.0072,21.45,938,0
+LFT_A.US,D,20250410,000000,20.9,21.125,20.9,21.125,1454,0
+LFT_A.US,D,20250411,000000,21.34,21.34,21.34,21.34,587,0
+LFT_A.US,D,20250415,000000,20.95,21.435,20.9381,21.0371,2955,0
+LFT_A.US,D,20250416,000000,21.09,21.09,21.09,21.09,165,0
+LFT_A.US,D,20250421,000000,21.07,21.07,21,21,317,0
+LFT_A.US,D,20250422,000000,21.0059,21.0932,21,21.049,1141,0
+LFT_A.US,D,20250423,000000,21.0929,21.0929,21.0929,21.0929,176,0
+LFT_A.US,D,20250424,000000,21.3,21.85,21.3,21.85,1750,0
+LFT_A.US,D,20250425,000000,21.8018,21.8018,21.1492,21.7945,2370,0
+LFT_A.US,D,20250428,000000,21.85,21.85,21.8,21.8,201,0
+LFT_A.US,D,20250502,000000,21.712,21.712,21.712,21.712,149,0
+LFT_A.US,D,20250505,000000,22,22,21.98,21.98,265,0
+LFT_A.US,D,20250506,000000,22,22,21.9887,22,1566,0
+LFT_A.US,D,20250507,000000,21.88,21.88,21.87,21.87,374,0
+LFT_A.US,D,20250508,000000,21.9309,21.9558,21.9309,21.9558,503,0
+LFT_A.US,D,20250509,000000,21.9142,21.9142,21.9,21.9,523,0
+LFT_A.US,D,20250513,000000,21.9,21.9,21.7,21.7,1807,0
+LFT_A.US,D,20250514,000000,21.8695,21.8695,21.766,21.766,499,0
+LFT_A.US,D,20250515,000000,21.7,21.91,21.62,21.6201,1244,0
+LFT_A.US,D,20250516,000000,21.45,21.96,21.45,21.96,1024,0
+LFT_A.US,D,20250519,000000,22,22,22,22,178,0
+LFT_A.US,D,20250520,000000,21.51,21.68,21.5,21.68,2778,0
+LFT_A.US,D,20250521,000000,21.6815,21.6815,21.43,21.43,2207,0
+LFT_A.US,D,20250522,000000,21.23,21.8,21.1,21.35,2999,0
+LFT_A.US,D,20250523,000000,21.39,21.45,21.1,21.24,2362,0
+LFT_A.US,D,20250527,000000,21.45,21.49,21.37,21.4,2212,0
+LFT_A.US,D,20250528,000000,21.4,21.4,21.4,21.4,933,0
+LFT_A.US,D,20250530,000000,21.5,21.66,21.5,21.66,1240,0
+LFT_A.US,D,20250603,000000,21.4524,21.6265,21.4524,21.6265,599,0
+LFT_A.US,D,20250604,000000,21.725,21.725,21.45,21.4501,573,0
+LFT_A.US,D,20250605,000000,21.42,21.42,21.41,21.4101,1459,0
+LFT_A.US,D,20250609,000000,21.41,21.41,21.41,21.41,164,0
+LFT_A.US,D,20250610,000000,21.41,21.63,21.41,21.63,925,0
+LFT_A.US,D,20250611,000000,21.44,21.7,21.44,21.57,724,0
+LFT_A.US,D,20250612,000000,21.55,21.67,21.55,21.67,1266,0
+LFT_A.US,D,20250616,000000,21.605,21.8,21.605,21.8,1576,0
+LFT_A.US,D,20250617,000000,21.7278,21.8,21.54,21.8,2850,0
+LFT_A.US,D,20250618,000000,21.85,21.85,21.85,21.85,480,0
+LFT_A.US,D,20250620,000000,21.75,21.75,21.75,21.75,283,0
+LFT_A.US,D,20250623,000000,21.89,21.89,21.65,21.7,740,0
+LFT_A.US,D,20250624,000000,21.55,21.8473,21.5208,21.8473,2911,0
+LFT_A.US,D,20250625,000000,21.7734,21.7734,21.67,21.6701,996,0
+LFT_A.US,D,20250627,000000,21.8,21.8,21.8,21.8,1064,0
+LFT_A.US,D,20250630,000000,21.8278,21.8278,21.67,21.6701,1846,0
+LFT_A.US,D,20250701,000000,21.4,21.4432,21.4,21.4016,3038,0
+LFT_A.US,D,20250702,000000,21.276,21.276,21.12,21.22,569,0
+LFT_A.US,D,20250703,000000,21.2,21.2,21.2,21.2,206,0
+LFT_A.US,D,20250708,000000,21.39,21.39,21.01,21.1464,4180,0
+LFT_A.US,D,20250709,000000,21.25,21.25,21.13,21.13,280,0
+LFT_A.US,D,20250710,000000,21.1613,21.4329,21.1613,21.3,2807,0
+LFT_A.US,D,20250711,000000,21.4,21.4,21.346,21.346,1248,0
+LFT_A.US,D,20250714,000000,21.2033,21.38,21.2033,21.38,1810,0
+LFT_A.US,D,20250715,000000,21.4684,21.48,21.46,21.46,1964,0
+LFT_A.US,D,20250716,000000,21.47,21.47,21.47,21.47,303,0
+LFT_A.US,D,20250721,000000,21.48,21.5,21.48,21.5,361,0
+LFT_A.US,D,20250722,000000,21.55,21.55,21.55,21.55,167,0
+LFT_A.US,D,20250724,000000,21.4807,21.4807,21.3401,21.3401,953,0
+LFT_A.US,D,20250728,000000,21.45,21.45,21.45,21.45,446,0
+LFT_A.US,D,20250729,000000,21.4194,21.489,21.34,21.36,2657,0
+LFT_A.US,D,20250730,000000,21.4163,21.4163,21.34,21.34,1908,0
+LFT_A.US,D,20250731,000000,21.34,21.34,21.34,21.34,541,0
+LFT_A.US,D,20250801,000000,21.34,21.35,21.34,21.35,595,0
+LFT_A.US,D,20250805,000000,21.54,21.54,21.46,21.54,1033,0
+LFT_A.US,D,20250808,000000,21.38,21.38,21.27,21.27,501,0
+LFT_A.US,D,20250811,000000,21.31,21.31,21.3,21.3,449,0
+LFT_A.US,D,20250812,000000,21.7,21.7,21.4121,21.7,379,0
+LFT_A.US,D,20250813,000000,21.7,21.7,21.3946,21.4,1136,0
+LFT_A.US,D,20250814,000000,21.7,21.7,21.3378,21.41,1677,0
+LFT_A.US,D,20250815,000000,21.475,21.475,21.475,21.475,304,0
+LFT_A.US,D,20250819,000000,21.65,21.6999,21.2511,21.2511,3094,0
+LFT_A.US,D,20250820,000000,21.6428,21.6428,21.6428,21.6428,243,0
+LFT_A.US,D,20250822,000000,21.59,21.71,21.31,21.68,1923,0
+LFT_A.US,D,20250825,000000,21.6841,21.6848,21.68,21.68,1581,0
+LFT_A.US,D,20250826,000000,21.541,21.541,21.47,21.47,744,0
+LFT_A.US,D,20250827,000000,21.676,21.676,21.3,21.51,468,0
+LFT_A.US,D,20250829,000000,21.6256,21.6256,21.55,21.55,2883,0
+LFT_A.US,D,20250902,000000,21.4644,21.4644,21.4644,21.4644,305,0
+LFT_A.US,D,20250903,000000,21.61,21.71,21.61,21.71,576,0
+LFT_A.US,D,20250904,000000,21.7061,21.7061,21.5,21.615,1519,0
+LFT_A.US,D,20250905,000000,21.61,21.61,21.6,21.6,407,0
+LFT_A.US,D,20250908,000000,21.6578,21.71,21.4,21.6058,2585,0
+LFT_A.US,D,20250909,000000,21.626,21.65,21.626,21.65,657,0
+LFT_A.US,D,20250910,000000,21.64,21.64,21.5883,21.5883,644,0
+LFT_A.US,D,20250911,000000,21.72,21.72,21.55,21.55,879,0
+LFT_A.US,D,20250915,000000,21.6582,21.6582,21.6582,21.6582,113,0
+LFT_A.US,D,20250916,000000,21.6551,21.66,21.65,21.66,412,0
+LFT_A.US,D,20250917,000000,21.7213,21.8,21.58,21.7978,2157,0
+LFT_A.US,D,20250918,000000,21.7999,21.7999,21.71,21.7484,987,0
+LFT_A.US,D,20250919,000000,21.653,21.7784,21.653,21.7784,2226,0
+LFT_A.US,D,20250922,000000,21.7756,21.8,21.7225,21.8,3185,0
+LFT_A.US,D,20250923,000000,21.8082,21.81,21.8082,21.81,346,0
+LFT_A.US,D,20250924,000000,21.8201,22.36,21.7361,22.11,11204,0
+LFT_A.US,D,20250925,000000,22.0467,22.36,22.02,22.02,1837,0
+LFT_A.US,D,20250926,000000,22.36,22.36,21.71,21.71,1417,0
+LFT_A.US,D,20250929,000000,22.26,22.26,22.2195,22.2195,255,0
+LFT_A.US,D,20250930,000000,22.085,22.3795,21.87,22.3795,1302,0
+LFT_A.US,D,20251001,000000,22.17,22.202,22,22,1723,0
+LFT_A.US,D,20251002,000000,21.71,21.7101,20.2,20.75,19712,0
+LFT_A.US,D,20251003,000000,21.0166,21.14,20.7501,20.7958,2847,0
+LFT_A.US,D,20251006,000000,20.81,20.965,20.5,20.5,5477,0
+LFT_A.US,D,20251007,000000,20.775,20.775,20.17,20.44,11587,0
+LFT_A.US,D,20251008,000000,20.3656,20.43,20.343,20.4,1229,0
+LFT_A.US,D,20251009,000000,20.427,20.427,20.29,20.4,1691,0
+LFT_A.US,D,20251010,000000,20.3,20.5025,20.2,20.25,1857,0
+LFT_A.US,D,20251013,000000,20.54,20.54,20.26,20.26,1314,0
+LFT_A.US,D,20251014,000000,20.15,20.4671,20.15,20.4671,547,0
+LFT_A.US,D,20251015,000000,20.3922,21,20.2,20.25,3109,0
+LFT_A.US,D,20251016,000000,20.68,20.68,20.68,20.68,384,0
+LFT_A.US,D,20251017,000000,20.2045,20.28,20.2045,20.27,2092,0
+LFT_A.US,D,20251020,000000,20.625,20.7533,20.26,20.3905,4608,0
+LFT_A.US,D,20251021,000000,20.4709,20.4709,20.4709,20.4709,372,0
+LFT_A.US,D,20251022,000000,20.5,20.5,20.5,20.5,762,0
+LFT_A.US,D,20251024,000000,20.403,20.67,20.25,20.403,1437,0
+LFT_A.US,D,20251027,000000,20.8,20.8,20.29,20.29,1202,0
+LFT_A.US,D,20251028,000000,20.3417,20.605,20.3417,20.605,856,0
+LFT_A.US,D,20251029,000000,20.59,20.92,20.59,20.59,3167,0
+LFT_A.US,D,20251031,000000,20.44,21.15,20.44,21.15,389,0
+LFT_A.US,D,20251103,000000,21.0545,21.0545,20.9216,20.9216,950,0
+LFT_A.US,D,20251105,000000,21.01,21.0101,20.72,20.72,870,0
+LFT_A.US,D,20251111,000000,20.72,20.7401,20.72,20.7401,516,0
+LFT_A.US,D,20251112,000000,20.74,20.74,20.74,20.74,141,0
+LFT_A.US,D,20251113,000000,20.15,20.505,19,20.14,6926,0
+LFT_A.US,D,20251114,000000,20.1,20.68,20.1,20.465,1899,0
+LFT_A.US,D,20251117,000000,20.7235,20.7235,20.48,20.48,1335,0
+LFT_A.US,D,20251119,000000,20,20.6,20,20.6,712,0
+LFT_A.US,D,20251120,000000,20.51,20.71,20.5,20.5,2329,0
+LFT_A.US,D,20251121,000000,21.11,21.11,21.11,21.11,318,0
+LFT_A.US,D,20251124,000000,20.13,21.05,20.13,20.7166,3220,0
+LFT_A.US,D,20251125,000000,20.72,20.72,20.72,20.72,843,0
+LFT_A.US,D,20251126,000000,20.79,20.79,20.77,20.79,356,0
+LFT_A.US,D,20251128,000000,20.19,20.85,20.19,20.85,614,0
+LFT_A.US,D,20251201,000000,20.7829,21.3,20.7829,21.3,388,0
+LFT_A.US,D,20251202,000000,20.91,21.1947,20.79,20.82,1760,0
+LFT_A.US,D,20251203,000000,21.084,21.084,21.084,21.084,303,0
+LFT_A.US,D,20251204,000000,20.82,20.82,20.7805,20.82,718,0
+LFT_A.US,D,20251205,000000,21.26,21.31,21.1169,21.3,2123,0
+LFT_A.US,D,20251208,000000,21.17,21.17,21.17,21.17,257,0
+LFT_A.US,D,20251212,000000,20.575,20.72,20.43,20.5951,7437,0
+LFT_A.US,D,20251215,000000,20.3715,20.6,20.25,20.4969,10704,0
+LFT_A.US,D,20251216,000000,20.6,20.8409,20.42,20.7393,5284,0
+LFT_A.US,D,20251217,000000,21.2,21.2,20.4564,20.72,7498,0
+LFT_A.US,D,20251218,000000,21.2,21.2,20.88,21.1956,2152,0
+LFT_A.US,D,20251219,000000,20.8,21.3,20.7501,21.13,6861,0
+LFT_A.US,D,20251222,000000,21.1,21.1551,21.1,21.1551,1362,0
+LFT_A.US,D,20251230,000000,20.705,20.7699,20.25,20.5749,4719,0
+LFT_A.US,D,20260102,000000,20.4,20.75,20.19,20.19,4127,0
+LFT_A.US,D,20260105,000000,20.19,20.2799,20.126,20.2001,2201,0
+LFT_A.US,D,20260106,000000,20.2776,20.2776,20.19,20.23,1731,0
+LFT_A.US,D,20260107,000000,20.6156,20.6412,20.23,20.532,1464,0
+LFT_A.US,D,20260108,000000,20.6412,20.6705,20.27,20.4694,2029,0
+LFT_A.US,D,20260109,000000,20.385,20.4999,20.2694,20.395,2154,0
+LFT_A.US,D,20260112,000000,20.26,20.646,20.26,20.46,2504,0
+LFT_A.US,D,20260114,000000,20.735,20.735,20.735,20.735,411,0
+LFT_A.US,D,20260115,000000,21,21,20.9883,20.9883,592,0
+LFT_A.US,D,20260120,000000,20.92,20.9899,20.51,20.51,1480,0
+LFT_A.US,D,20260121,000000,20.4302,20.4302,20.4302,20.4302,506,0
+LFT_A.US,D,20260122,000000,20.92,20.92,20.51,20.51,208,0
+LFT_A.US,D,20260123,000000,20.725,20.725,20.725,20.725,573,0
+LFT_A.US,D,20260127,000000,20.5788,20.5788,20.576,20.576,379,0
+LFT_A.US,D,20260129,000000,20.6851,20.6851,20.6851,20.6851,213,0
+LFT_A.US,D,20260130,000000,20.59,20.6899,20.59,20.6899,875,0
+LFT_A.US,D,20260202,000000,20.51,20.51,20.51,20.51,358,0
+LFT_A.US,D,20260205,000000,20.96,20.96,20.51,20.8397,633,0
+LFT_A.US,D,20260209,000000,20.85,20.95,20.85,20.95,635,0
+LFT_A.US,D,20260210,000000,21.095,21.095,20.75,20.75,633,0
+LFT_A.US,D,20260212,000000,20.875,20.875,20.45,20.45,1402,0
+LFT_A.US,D,20260213,000000,20.44,20.44,20.44,20.44,124,0
+LFT_A.US,D,20260217,000000,20.41,20.8155,20.41,20.8155,545,0
diff --git a/daily/us/nyse stocks/1/liam.us.txt b/daily/us/nyse stocks/1/liam.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..00293233e1c5a2b922bf9c6448dd1ed8d23abc86
--- /dev/null
+++ b/daily/us/nyse stocks/1/liam.us.txt	
@@ -0,0 +1,32 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LIAM.US,D,20250918,000000,249.163,249.163,249.138,249.138,114.1666666621,0
+LIAM.US,D,20250919,000000,248.815,248.872,248.815,248.872,118.3333333286,0
+LIAM.US,D,20250923,000000,248.6448,248.9277,248.6448,248.9277,214,0
+LIAM.US,D,20250930,000000,244.3796,244.3796,244.0308,244.0308,121,0
+LIAM.US,D,20251017,000000,246.7,246.7,246.2039,246.2039,307,0
+LIAM.US,D,20251020,000000,246.5,246.8,246.5,246.7611,344,0
+LIAM.US,D,20251021,000000,248.28,248.28,248.049,248.049,213,0
+LIAM.US,D,20251023,000000,248.07,248.07,247.5794,247.5794,102,0
+LIAM.US,D,20251028,000000,248.4,248.99,248.33,248.6113,2653,0
+LIAM.US,D,20251118,000000,242.81,243.49,242.41,242.826,1883,0
+LIAM.US,D,20251120,000000,242.168,242.4011,242.168,242.4011,401,0
+LIAM.US,D,20251125,000000,244.74,244.74,244.09,244.2415,2126,0
+LIAM.US,D,20251203,000000,242.11,242.3288,242.05,242.3288,226,0
+LIAM.US,D,20251204,000000,241.7265,241.7265,241.6,241.6,503,0
+LIAM.US,D,20251205,000000,241.39,241.39,240.7016,240.7016,102,0
+LIAM.US,D,20251208,000000,240.095,240.2472,240.095,240.2472,204,0
+LIAM.US,D,20251210,000000,240.84,241.1,240.84,240.9281,200,0
+LIAM.US,D,20251211,000000,242.04,242.04,240.6443,240.6443,136,0
+LIAM.US,D,20251212,000000,239.41,239.6275,239.41,239.6275,107,0
+LIAM.US,D,20251215,000000,240.041,240.041,239.3553,239.3553,153,0
+LIAM.US,D,20251224,000000,240.57,240.6336,240.57,240.6336,141,0
+LIAM.US,D,20251229,000000,240.77,240.77,240.7488,240.7488,124,0
+LIAM.US,D,20260106,000000,238.53,239.2052,238.53,239.2052,103,0
+LIAM.US,D,20260114,000000,240.52,240.725,240.52,240.7185,725,0
+LIAM.US,D,20260123,000000,239.471,240.2357,239.471,240.2357,125,0
+LIAM.US,D,20260127,000000,240.815,240.815,240.3432,240.3432,215,0
+LIAM.US,D,20260202,000000,238.3106,238.53,238.3106,238.3294,242,0
+LIAM.US,D,20260203,000000,237.85,238.2493,237.8475,238.2493,282,0
+LIAM.US,D,20260209,000000,239.575,239.7353,239.35,239.7353,747,0
+LIAM.US,D,20260210,000000,241.1701,241.1701,241.0931,241.0931,107,0
+LIAM.US,D,20260217,000000,242.87,242.901,242.87,242.901,428,0
diff --git a/daily/us/nyse stocks/1/lii.us.txt b/daily/us/nyse stocks/1/lii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..907dac974a31f29ec69dd9d672ccc07b2b642f5e
--- /dev/null
+++ b/daily/us/nyse stocks/1/lii.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LII.US,D,20050225,000000,18.6894,18.9321,18.6894,18.9242,339774.3677996704,0
+LII.US,D,20050228,000000,18.8816,18.8816,18.426,18.5547,360391.6587143181,0
+LII.US,D,20050301,000000,18.624,18.8311,18.5647,18.8311,282908.20428867167,0
+LII.US,D,20050302,000000,18.7063,19.3718,18.6003,18.6003,455593.66545441985,0
+LII.US,D,20050303,000000,18.6092,18.7409,18.3645,18.4696,462350.3212233167,0
+LII.US,D,20050304,000000,18.5399,19.25,18.5131,19.1648,329982.6691076946,0
+LII.US,D,20050307,000000,19.0271,19.3946,19.0173,19.1549,373676.78671896766,0
+LII.US,D,20050308,000000,19.1648,19.6521,19.1024,19.1817,1196771.1385728456,0
+LII.US,D,20050309,000000,19.1817,19.4639,19.1381,19.1817,300041.15284550405,0
+LII.US,D,20050310,000000,19.0936,19.3798,18.8816,18.8816,289785.0097940345,0
+LII.US,D,20050311,000000,18.9667,19.1104,18.7063,18.84,160564.47304477214,0
+LII.US,D,20050314,000000,18.8816,19.3094,18.8499,19.2926,201344.70713108548,0
+LII.US,D,20050315,000000,19.4293,19.4907,19.3094,19.3094,281861.1851565247,0
+LII.US,D,20050316,000000,19.3194,19.4471,19.0015,19.1202,254476.13219481535,0
+LII.US,D,20050317,000000,19.1104,19.7314,19.0866,19.4808,289665.86971921165,0
+LII.US,D,20050318,000000,19.5264,19.567,18.8558,18.8558,602875.0298178488,0
+LII.US,D,20050321,000000,18.8311,19.0708,18.732,18.8558,212180.3959702588,0
+LII.US,D,20050322,000000,18.7954,19.1886,18.7509,19.0936,484369.02250963054,0
+LII.US,D,20050323,000000,19.0351,19.0351,18.6656,18.6656,170119.91091040862,0
+LII.US,D,20050324,000000,18.6815,19.2688,18.6409,19.1381,186782.35713784845,0
+LII.US,D,20050328,000000,19.1024,19.1024,18.6409,18.7162,263102.6813414746,0
+LII.US,D,20050329,000000,18.7063,18.7954,18.1279,18.2032,213815.03818333492,0
+LII.US,D,20050330,000000,18.22,19.0767,18.22,18.9509,231059.04952178497,0
+LII.US,D,20050331,000000,18.9509,19.2173,18.7162,18.8132,299692.81957589387,0
+LII.US,D,20050401,000000,18.84,19.2331,18.5231,18.633,202861.21893098185,0
+LII.US,D,20050404,000000,18.5399,18.8816,18.2814,18.5647,230707.68726721525,0
+LII.US,D,20050405,000000,18.5319,18.84,18.5131,18.5131,209382.6235351724,0
+LII.US,D,20050406,000000,18.5547,18.6894,18.2893,18.2893,260071.67706499825,0
+LII.US,D,20050407,000000,18.3487,18.4963,18.1605,18.3814,139590.77156729897,0
+LII.US,D,20050408,000000,18.3972,18.4428,17.9021,17.9109,137259.46281500248,0
+LII.US,D,20050411,000000,18.0209,18.1091,17.6811,17.8931,380900.91583229764,0
+LII.US,D,20050412,000000,17.808,18.1447,17.5138,18.0645,291177.33321085223,0
+LII.US,D,20050413,000000,18.1447,18.1516,17.5484,17.592,168369.15760746913,0
+LII.US,D,20050414,000000,17.592,17.9278,17.0107,17.1642,328932.62099058816,0
+LII.US,D,20050415,000000,17.1642,17.2415,16.5897,16.6511,243524.3322657686,0
+LII.US,D,20050418,000000,16.7323,17.0958,16.5313,16.8809,343032.5459476378,0
+LII.US,D,20050419,000000,16.9681,17.0958,16.8998,16.9928,279762.098583965,0
+LII.US,D,20050420,000000,17.0443,17.1998,16.7779,16.9324,581081.4830797196,0
+LII.US,D,20050421,000000,17.0185,17.5227,17.0185,17.5227,435662.944462491,0
+LII.US,D,20050422,000000,17.4663,17.4663,17.0027,17.1236,219405.53474525196,0
+LII.US,D,20050425,000000,17.1642,17.3088,17.0185,17.2998,159866.79684388856,0
+LII.US,D,20050426,000000,17.2493,17.4573,16.9086,17.079,217541.69933738856,0
+LII.US,D,20050427,000000,17.0345,17.2236,16.6938,16.9492,124678.06898114545,0
+LII.US,D,20050428,000000,16.9086,16.9166,16.0044,16.048,564772.4184301458,0
+LII.US,D,20050429,000000,17.2493,17.3801,16.5897,16.7779,782779.5717886711,0
+LII.US,D,20050502,000000,16.6938,17.1998,16.6938,17.1296,408753.44213844003,0
+LII.US,D,20050503,000000,17.079,17.1642,16.462,16.6511,302948.978400565,0
+LII.US,D,20050504,000000,16.7323,17.2147,16.4966,17.0265,447085.24672094034,0
+LII.US,D,20050505,000000,16.6938,17.1296,16.6065,16.9681,440912.1753863499,0
+LII.US,D,20050506,000000,17.0345,17.3375,17.0345,17.182,289083.2949465483,0
+LII.US,D,20050509,000000,17.182,17.182,16.769,17.0185,241079.9414085582,0
+LII.US,D,20050510,000000,16.9928,16.9928,16.5897,16.669,294329.4968854578,0
+LII.US,D,20050511,000000,16.7591,16.9681,16.4867,16.9681,235605.55593650453,0
+LII.US,D,20050512,000000,16.9681,17.2415,16.7323,16.7412,325439.1916779244,0
+LII.US,D,20050513,000000,16.8225,16.9254,16.4253,16.5313,163128.00397681544,0
+LII.US,D,20050516,000000,16.562,16.8908,16.4253,16.8908,265898.43445326475,0
+LII.US,D,20050517,000000,16.8225,16.8225,16.2738,16.6768,338955.5322006576,0
+LII.US,D,20050518,000000,16.7779,17.7049,16.7779,17.698,276969.37445713434,0
+LII.US,D,20050519,000000,17.6366,17.7129,17.3801,17.5841,210552.8213887549,0
+LII.US,D,20050520,000000,17.6287,17.7049,17.3622,17.7049,117336.81911628891,0
+LII.US,D,20050523,000000,17.6366,17.7664,17.5316,17.592,96825.54267500505,0
+LII.US,D,20050524,000000,17.5484,17.6455,17.3276,17.4663,155668.62369877918,0
+LII.US,D,20050525,000000,17.4663,17.4663,17.1464,17.1642,173729.4513129457,0
+LII.US,D,20050526,000000,17.2909,17.801,17.2909,17.7218,372398.5550687271,0
+LII.US,D,20050527,000000,17.7218,1.8003,17.7218,17.8337,234904.8507506715,0
+LII.US,D,20050531,000000,17.8337,18.2734,17.808,18.2298,364944.2230989467,0
+LII.US,D,20050601,000000,18.2655,18.4428,18.0912,18.3814,225699.76547796157,0
+LII.US,D,20050602,000000,18.2814,18.4696,18.1516,18.426,203793.13663490856,0
+LII.US,D,20050603,000000,18.4518,18.4696,18.0209,18.0209,280695.02594954486,0
+LII.US,D,20050606,000000,18.0645,18.213,17.808,18.0209,216493.67054358844,0
+LII.US,D,20050607,000000,18.0645,18.6003,17.698,17.7307,640976.6315438985,0
+LII.US,D,20050608,000000,17.7664,17.8605,17.6811,17.698,447898.02435003413,0
+LII.US,D,20050609,000000,17.592,18.1091,17.5227,18.1091,313201.0828054218,0
+LII.US,D,20050610,000000,18.1784,18.2477,17.8931,18.1091,315537.43986597407,0
+LII.US,D,20050613,000000,18.1179,18.2032,18.012,18.1179,157185.13549867555,0
+LII.US,D,20050614,000000,18.0645,18.1784,17.9714,18.1367,237353.28025449454,0
+LII.US,D,20050615,000000,18.1447,18.1962,17.8605,18.0466,460599.56792037725,0
+LII.US,D,20050616,000000,18.0209,18.0912,17.9565,18.0466,417605.14583328395,0
+LII.US,D,20050617,000000,18.1962,18.4518,17.9872,18.0397,638411.0812885589,0
+LII.US,D,20050620,000000,18.0209,18.0209,17.808,17.8931,154156.15054549547,0
+LII.US,D,20050621,000000,17.9109,18.0744,17.8337,17.9278,128754.07306647244,0
+LII.US,D,20050622,000000,17.9793,18.0466,17.7921,17.8931,177225.90961056884,0
+LII.US,D,20050623,000000,17.9377,18.0209,17.7218,17.7475,152759.78848207515,0
+LII.US,D,20050624,000000,17.7218,17.8426,17.5049,17.8158,457921.9452217669,0
+LII.US,D,20050627,000000,17.8525,17.9793,17.5584,17.601,455475.5350412401,0
+LII.US,D,20050628,000000,17.7218,18.1367,17.7129,17.8426,213693.87878520574,0
+LII.US,D,20050629,000000,17.8426,18.22,17.6188,18.22,397217.04811343364,0
+LII.US,D,20050630,000000,18.2814,18.3219,18.0912,18.1704,506859.23578699003,0
+LII.US,D,20050701,000000,18.1704,18.1704,17.6455,17.7664,446038.22758878337,0
+LII.US,D,20050705,000000,17.6811,17.9793,17.592,17.8931,192723.20629268204,0
+LII.US,D,20050706,000000,17.8773,17.9714,17.7752,17.9199,191207.70415444887,0
+LII.US,D,20050707,000000,17.808,18.0912,17.6623,17.9793,219173.31256550518,0
+LII.US,D,20050708,000000,18.0209,18.7063,18.012,18.7063,206241.5661387316,0
+LII.US,D,20050711,000000,18.7063,19.0539,18.624,18.9667,163361.2358182054,0
+LII.US,D,20050712,000000,18.8558,18.9242,18.6894,18.7509,376006.0761479578,0
+LII.US,D,20050713,000000,18.7162,19.0093,18.7162,18.9242,254246.93900002804,0
+LII.US,D,20050714,000000,19.0708,19.0767,18.8816,19.0271,334765.4363487636,0
+LII.US,D,20050715,000000,19.0539,19.2599,18.9915,19.2085,448832.97103892034,0
+LII.US,D,20050718,000000,19.1202,19.2085,19.0093,19.0093,184101.70545428863,0
+LII.US,D,20050719,000000,19.0936,19.3718,19.0936,19.3352,218706.84888271525,0
+LII.US,D,20050720,000000,19.1985,19.7828,19.0708,19.7828,200760.11303512583,0
+LII.US,D,20050721,000000,19.7383,19.7482,19.2085,19.2926,201107.4366430929,0
+LII.US,D,20050722,000000,19.2233,20.0216,19.1985,20.0216,175010.71194813572,0
+LII.US,D,20050725,000000,19.9542,20.0483,19.6095,19.7908,268113.6321156878,0
+LII.US,D,20050726,000000,19.7234,19.8671,19.2688,19.8601,492296.885793753,0
+LII.US,D,20050727,000000,20.4266,20.8555,20.0741,20.5782,1031082.6326489061,0
+LII.US,D,20050728,000000,20.5861,21.4567,20.5713,21.1546,3805650.0140099335,0
+LII.US,D,20050729,000000,21.0259,21.2497,20.907,20.9585,601941.0927906157,0
+LII.US,D,20050801,000000,20.9169,21.0189,20.8099,20.8288,455593.66545441985,0
+LII.US,D,20050802,000000,20.8991,21.1546,20.8099,20.9843,444403.5853757173,0
+LII.US,D,20050803,000000,20.9665,20.9665,20.5297,20.6336,689797.8110192583,0
+LII.US,D,20050804,000000,20.596,20.6426,20.5128,20.5217,281274.57173725875,0
+LII.US,D,20050805,000000,20.5395,20.5713,20.1523,20.178,384513.48521979427,0
+LII.US,D,20050808,000000,20.2543,20.5713,20.2543,20.4861,542046.9539880799,0
+LII.US,D,20050809,000000,20.5297,20.6644,20.3474,20.4504,258091.73056726137,0
+LII.US,D,20050810,000000,20.4692,20.7793,20.2721,20.3821,338376.99607460696,0
+LII.US,D,20050811,000000,20.3474,20.5782,20.2118,20.5782,351192.63141150714,0
+LII.US,D,20050812,000000,20.4692,20.5713,20.2296,20.392,137374.56424322273,0
+LII.US,D,20050815,000000,20.4266,20.596,20.3474,20.596,326840.60204959055,0
+LII.US,D,20050816,000000,20.5554,20.5861,20.1265,20.1682,365052.2568956148,0
+LII.US,D,20050817,000000,20.1948,20.2118,20.0483,20.1355,119316.7656140157,0
+LII.US,D,20050818,000000,20.0819,20.178,19.8997,20.1265,269507.97485580185,0
+LII.US,D,20050819,000000,20.1265,20.1948,20.0741,20.0998,143203.34095479557,0
+LII.US,D,20050822,000000,20.1434,20.2206,20.0295,20.1682,505461.86406192655,0
+LII.US,D,20050823,000000,20.0819,20.0819,19.8265,19.8918,497771.2712657967,0
+LII.US,D,20050824,000000,19.8997,19.9968,19.8096,19.8344,293162.32801683486,0
+LII.US,D,20050825,000000,21.2497,21.319,20.596,20.9931,3237848.6106266174,0
+LII.US,D,20050826,000000,21.0259,21.0338,20.5217,20.596,580382.7972171829,0
+LII.US,D,20050829,000000,20.4435,20.7079,20.3385,20.6248,606599.6716486061,0
+LII.US,D,20050830,000000,20.6148,20.6148,20.2543,20.3474,445922.11649890995,0
+LII.US,D,20050831,000000,20.3821,21.0606,20.2464,20.9318,681403.4840523459,0
+LII.US,D,20050901,000000,20.9169,20.9169,20.5297,20.7257,488915.52892435004,0
+LII.US,D,20050902,000000,20.6832,20.7941,20.6248,20.7257,725218.7610617381,0
+LII.US,D,20050906,000000,20.6584,21.0794,20.6059,20.9397,538436.4039238897,0
+LII.US,D,20050907,000000,20.9843,21.327,20.7793,21.319,547758.6099481262,0
+LII.US,D,20050908,000000,21.1546,21.1625,20.9843,21.1546,203793.13663490856,0
+LII.US,D,20050909,000000,21.1972,21.327,20.9931,21.327,338254.8270148246,0
+LII.US,D,20050912,000000,21.327,21.3715,20.9665,21.0704,484957.65525219275,0
+LII.US,D,20050913,000000,21.0704,21.4963,20.8644,21.4141,645171.7757040485,0
+LII.US,D,20050914,000000,21.4299,21.6627,21.3715,21.4805,838123.1655298746,0
+LII.US,D,20050915,000000,21.5142,21.73,21.4468,21.6379,612776.781629789,0
+LII.US,D,20050916,000000,21.7647,22.0044,21.113,21.3358,957561.0905420196,0
+LII.US,D,20050919,000000,20.8099,21.4141,20.8099,21.2408,484488.1625844534,0
+LII.US,D,20050920,000000,21.3527,21.8409,21.1546,21.3715,620587.524162395,0
+LII.US,D,20050921,000000,21.3527,21.73,21.2497,21.3438,458969.974015567,0
+LII.US,D,20050922,000000,21.3358,22.3936,21.2408,22.3936,681176.3101808549,0
+LII.US,D,20050923,000000,22.3125,22.7858,22.1262,22.7096,772529.4867071105,0
+LII.US,D,20050926,000000,22.8284,22.9572,22.3838,22.4026,446973.1742776696,0
+LII.US,D,20050927,000000,22.4857,22.5353,22.1332,22.4511,526900.0098988833,0
+LII.US,D,20050928,000000,22.5541,22.6294,22.0747,22.5452,390924.83670402033,0
+LII.US,D,20050929,000000,22.5818,23.5346,22.4857,23.1721,1389612.475278637,0
+LII.US,D,20050930,000000,23.1721,23.5267,23.0454,23.5267,505927.31808306335,0
+LII.US,D,20051003,000000,23.5435,23.702,23.492,23.5911,592387.6742482856,0
+LII.US,D,20051004,000000,23.6406,23.8625,23.1463,23.3683,709837.5754694984,0
+LII.US,D,20051005,000000,23.2752,23.2752,22.5195,22.6126,561161.8683659555,0
+LII.US,D,20051006,000000,22.5452,22.6581,21.9608,22.3125,318798.646998901,0
+LII.US,D,20051007,000000,22.4026,22.8542,22.3838,22.6294,454892.9602685868,0
+LII.US,D,20051010,000000,22.7601,23.1543,22.5898,22.8196,525507.6864820656,0
+LII.US,D,20051011,000000,23.0018,23.1721,22.4264,22.4264,485659.370099679,0
+LII.US,D,20051012,000000,22.3125,22.3838,21.6191,22.048,364591.8511827238,0
+LII.US,D,20051013,000000,22.0837,22.2025,21.5567,21.9272,268113.6321156878,0
+LII.US,D,20051014,000000,22.2699,22.3748,21.7468,22.3213,542864.7799254395,0
+LII.US,D,20051017,000000,22.4174,22.6917,21.9698,22.3748,209854.13552621816,0
+LII.US,D,20051018,000000,22.2699,22.3936,21.7736,22.0668,328472.21527770715,0
+LII.US,D,20051019,000000,21.8855,22.3491,21.4646,22.3392,386498.48002577684,0
+LII.US,D,20051020,000000,22.2699,22.3213,21.2922,21.5746,448247.3672813075,0
+LII.US,D,20051021,000000,21.6281,22.0133,21.5408,21.7994,346293.7530805647,0
+LII.US,D,20051024,000000,21.9272,22.8542,21.9272,22.8452,604039.1697015223,0
+LII.US,D,20051025,000000,22.8889,23.1543,22.3213,23.0077,494044.61011173297,0
+LII.US,D,20051026,000000,24.0289,24.0289,22.872,23.0265,1762707.6968865944,0
+LII.US,D,20051027,000000,23.0265,23.086,22.7948,23.076,700279.1086189124,0
+LII.US,D,20051028,000000,23.1721,23.5614,22.9146,23.2078,733377.8368639543,0
+LII.US,D,20051031,000000,23.3177,24.2437,23.3177,23.9328,873896.4874885874,0
+LII.US,D,20051101,000000,23.599,24.0289,23.599,23.8189,382766.7705634574,0
+LII.US,D,20051102,000000,23.8535,24.0823,23.8535,24.0289,411784.4464149265,0
+LII.US,D,20051103,000000,24.118,24.2437,24.0655,24.1269,475400.19806326,0
+LII.US,D,20051104,000000,24.1269,24.2032,23.8763,24.1764,450931.04794982687,0
+LII.US,D,20051107,000000,24.2359,24.7836,24.118,24.7598,509657.00822207646,0
+LII.US,D,20051108,000000,24.7598,25.0856,24.4587,25.0163,710657.4207301544,0
+LII.US,D,20051109,000000,25.0163,25.1213,24.8074,24.9163,577468.913692223,0
+LII.US,D,20051110,000000,24.9163,24.9836,24.5458,24.845,361093.37356180436,0
+LII.US,D,20051111,000000,24.8717,24.9421,24.6925,24.7905,293860.0042177184,0
+LII.US,D,20051114,000000,24.5003,24.8895,24.5003,24.8262,289547.7393060419,0
+LII.US,D,20051115,000000,24.7261,24.8895,24.5191,24.5458,260655.2614993047,0
+LII.US,D,20051116,000000,24.632,24.9509,24.5706,24.9509,371583.7581163169,0
+LII.US,D,20051117,000000,24.8548,25.1133,24.7905,25.0856,349558.99886009423,0
+LII.US,D,20051118,000000,25.0856,25.1035,24.8717,24.8895,276846.19573570887,0
+LII.US,D,20051121,000000,24.9747,25.1946,24.8074,25.1718,454310.38549592346,0
+LII.US,D,20051122,000000,25.0074,25.2332,24.9251,24.9747,589240.5588819358,0
+LII.US,D,20051123,000000,24.9836,25.3184,24.9836,25.1292,470156.01544765686,0
+LII.US,D,20051125,000000,25.1292,25.2758,25.0074,25.2045,66418.5723916818,0
+LII.US,D,20051128,000000,25.2332,25.2758,24.8548,24.8548,382188.23443739663,0
+LII.US,D,20051129,000000,24.9747,25.463,24.9678,25.2045,448832.97103892034,0
+LII.US,D,20051130,000000,25.2412,25.4402,25.0589,25.0678,744563.8782960542,0
+LII.US,D,20051201,000000,25.2332,25.6195,25.0678,25.4214,501148.58948859695,0
+LII.US,D,20051202,000000,25.4808,25.6027,25.1718,25.2857,327418.1285139981,0
+LII.US,D,20051205,000000,25.2857,25.8413,25.2233,25.7987,752487.7029335742,0
+LII.US,D,20051206,000000,25.9176,26.2623,25.878,26.0206,461649.61603747366,0
+LII.US,D,20051207,000000,26.0909,26.0909,25.5155,25.5481,353169.54892428446,0
+LII.US,D,20051208,000000,25.6195,25.7393,25.1133,25.2412,378455.51531343407,0
+LII.US,D,20051209,000000,25.1035,25.3184,25.0678,25.2233,295374.4966943084,0
+LII.US,D,20051212,000000,25.3411,25.9344,25.3411,25.8334,520609.81781277637,0
+LII.US,D,20051213,000000,25.5481,25.7987,25.4035,25.7036,638175.8301238626,0
+LII.US,D,20051214,000000,25.8334,26.0473,25.8334,25.978,425760.1829888975,0
+LII.US,D,20051215,000000,26.1256,26.1256,25.1886,25.3411,904075.2742387705,0
+LII.US,D,20051216,000000,25.3411,25.3411,24.8895,24.9251,1133385.5897809525,0
+LII.US,D,20051219,000000,24.9251,24.9251,24.2032,24.2032,814474.8703387505,0
+LII.US,D,20051220,000000,24.3299,24.8717,24.2032,24.4102,436830.113331124,0
+LII.US,D,20051221,000000,24.4587,24.8074,24.4587,24.7984,297709.8440932075,0
+LII.US,D,20051222,000000,24.7331,24.845,24.4735,24.6399,273705.138339258,0
+LII.US,D,20051223,000000,24.6825,24.6825,24.4666,24.5786,111397.98928475165,0
+LII.US,D,20051227,000000,24.6072,24.632,24.2111,24.2863,238630.50224308195,0
+LII.US,D,20051228,000000,24.2615,24.3646,23.9506,24.2359,245392.20632023463,0
+LII.US,D,20051229,000000,24.2032,24.5786,24.0377,24.4587,253547.24347584817,0
+LII.US,D,20051230,000000,24.3746,24.3746,24.118,24.2032,214978.16840535527,0
+LII.US,D,20060103,000000,24.2359,25.2045,23.9416,25.0767,554635.4154534991,0
+LII.US,D,20060104,000000,25.1292,25.67,25.1035,25.5393,427275.68512714066,0
+LII.US,D,20060105,000000,25.4878,25.5481,25.1946,25.2668,395585.434885317,0
+LII.US,D,20060106,000000,25.258,25.878,25.258,25.8057,340706.2855035971,0
+LII.US,D,20060109,000000,25.9176,26.3296,25.8592,26.1256,509307.6652908131,0
+LII.US,D,20060110,000000,26.0037,26.4921,26.0037,26.4841,666492.8007894886,0
+LII.US,D,20060111,000000,26.4841,26.7426,26.3386,26.6743,389290.1944909543,0
+LII.US,D,20060112,000000,26.5872,26.596,26.2623,26.3296,241311.15392665184,0
+LII.US,D,20060113,000000,26.3464,26.4623,26.0909,26.2623,149149.23841788492,0
+LII.US,D,20060117,000000,26.1336,26.3296,25.978,26.2276,112673.19195004276,0
+LII.US,D,20060118,000000,26.0473,26.1751,25.7126,25.9859,261700.26130815534,0
+LII.US,D,20060119,000000,26.1494,26.4336,25.8413,26.3464,216839.98448990233,0
+LII.US,D,20060120,000000,26.5,26.5,25.9176,25.9275,199017.4370253916,0
+LII.US,D,20060123,000000,26.0909,26.8704,26.0127,26.8615,319727.5357178782,0
+LII.US,D,20060124,000000,26.8704,27.4488,26.811,27.2923,395585.434885317,0
+LII.US,D,20060125,000000,27.2834,27.2834,26.9119,27.0606,373214.3616827804,0
+LII.US,D,20060126,000000,27.2755,27.4646,26.9467,27.4646,294100.3036906705,0
+LII.US,D,20060127,000000,27.4646,27.53,27.3111,27.4646,384402.42243817664,0
+LII.US,D,20060130,000000,27.4646,27.4874,27.1527,27.3111,293860.0042177184,0
+LII.US,D,20060131,000000,27.1606,27.4646,27.0447,27.421,434618.9543152935,0
+LII.US,D,20060201,000000,27.2468,27.4488,27.0943,27.2378,303535.59181982087,0
+LII.US,D,20060202,000000,27.1219,27.3012,26.7258,26.8456,230593.5955006482,0
+LII.US,D,20060203,000000,26.6307,26.8169,26.4683,26.7773,339656.23738650075,0
+LII.US,D,20060206,000000,26.6921,26.811,26.3712,26.6831,296430.6027813138,0
+LII.US,D,20060207,000000,26.5624,26.605,25.9859,25.9949,376125.21622279077,0
+LII.US,D,20060208,000000,26.1424,26.4683,25.9503,26.4336,286988.2470206013,0
+LII.US,D,20060209,000000,26.4336,26.5702,25.7899,25.8413,342453.000159934,0
+LII.US,D,20060210,000000,25.7899,26.0642,25.3679,25.9503,341751.28531244776,0
+LII.US,D,20060213,000000,25.9503,26.3138,25.7621,26.1166,303765.7946762714,0
+LII.US,D,20060214,000000,26.1166,26.8961,25.9691,26.6991,184913.47342173927,0
+LII.US,D,20060215,000000,26.6307,2.7009,26.3464,26.8456,199713.0939029789,0
+LII.US,D,20060216,000000,26.8615,27.2556,26.7942,27.1952,275100.4907410252,0
+LII.US,D,20060217,000000,26.3801,27.3844,26.3801,27.3201,200997.38352311842,0
+LII.US,D,20060221,000000,27.421,27.7301,26.8169,26.8169,468413.33943792264,0
+LII.US,D,20060222,000000,26.605,26.6475,26.0543,26.5099,592387.6742482856,0
+LII.US,D,20060223,000000,26.5,27.4646,26.3386,27.4488,509307.6652908131,0
+LII.US,D,20060224,000000,27.3765,27.4646,27.1606,27.431,315537.43986597407,0
+LII.US,D,20060227,000000,27.4398,27.5043,27.3269,27.3695,464679.6106523069,0
+LII.US,D,20060228,000000,27.2032,27.5983,27.1219,27.5914,597747.9679537622,0
+LII.US,D,20060301,000000,27.6063,27.8906,27.2032,27.8816,271837.26428479195,0
+LII.US,D,20060302,000000,27.8737,28.0065,27.5736,27.739,285239.5130409681,0
+LII.US,D,20060303,000000,27.634,27.634,27.1219,27.3765,360977.26247193094,0
+LII.US,D,20060306,000000,26.5624,27.53,26.5624,27.0764,183750.34319971892,0
+LII.US,D,20060307,000000,26.8615,26.9655,26.4525,26.5099,214630.84479738824,0
+LII.US,D,20060308,000000,26.4336,26.4336,26.0206,26.2465,163941.79126757244,0
+LII.US,D,20060309,000000,26.3296,26.3999,25.7899,25.8334,220338.46211083184,0
+LII.US,D,20060310,000000,25.8413,26.2623,25.6611,26.1751,250630.33096592882,0
+LII.US,D,20060313,000000,26.3227,26.6991,26.3227,26.5872,230359.35399759503,0
+LII.US,D,20060314,000000,26.5178,27.3012,26.1909,27.2556,283721.9915794286,0
+LII.US,D,20060315,000000,27.23,27.431,26.9051,27.2834,546593.4604028095,0
+LII.US,D,20060316,000000,27.3359,27.634,27.0764,27.3111,293048.2362502678,0
+LII.US,D,20060317,000000,27.3201,27.3201,26.7684,2.7009,674651.8765917048,0
+LII.US,D,20060320,000000,27.0764,27.1705,26.6831,26.6991,329635.34549972747,0
+LII.US,D,20060321,000000,26.6921,26.7089,25.3501,25.3679,1001950.86503088,0
+LII.US,D,20060322,000000,25.3184,26.3801,25.3025,26.3386,742691.9655949855,0
+LII.US,D,20060323,000000,26.0909,26.5702,25.9503,26.5446,272076.5540961009,0
+LII.US,D,20060324,000000,26.5178,26.596,26.3048,26.4762,375895.01336634025,0
+LII.US,D,20060327,000000,26.3464,26.3464,25.8681,25.9106,257509.15579460812,0
+LII.US,D,20060328,000000,25.9106,25.9106,24.4913,24.6221,812727.1460207707,0
+LII.US,D,20060329,000000,24.7093,25.0589,24.7093,24.8717,687347.3621921289,0
+LII.US,D,20060330,000000,24.9421,25.1035,24.4102,24.4339,586681.0665964951,0
+LII.US,D,20060331,000000,25.6611,26.2009,25.2857,25.6264,1079668.5609595594,0
+LII.US,D,20060403,000000,25.6858,26.2465,25.5481,25.9444,537506.5055432693,0
+LII.US,D,20060404,000000,25.978,26.6307,25.978,26.6238,450351.502162113,0
+LII.US,D,20060405,000000,26.5624,26.8615,26.39,26.596,434155.5196174631,0
+LII.US,D,20060406,000000,26.5872,26.5872,25.8938,26.1751,412250.9100977164,0
+LII.US,D,20060407,000000,26.2187,26.3048,25.6432,25.7799,349092.5351773043,0
+LII.US,D,20060410,000000,25.8334,26.1424,25.6938,26.0473,454193.2647443969,0
+LII.US,D,20060411,000000,26.1582,26.2623,25.8057,26.1336,435203.54841126315,0
+LII.US,D,20060412,000000,26.0909,26.6743,25.978,26.5178,422150.6425863604,0
+LII.US,D,20060413,000000,26.4525,26.6921,26.1751,26.3554,268113.6321156878,0
+LII.US,D,20060417,000000,26.2702,26.5446,25.9691,26.1662,241195.04283677845,0
+LII.US,D,20060418,000000,26.2959,27.1368,26.2959,27.1279,389874.78858692397,0
+LII.US,D,20060419,000000,27.0943,28.7086,27.0943,28.7086,958376.8971560829,0
+LII.US,D,20060420,000000,28.561,28.9909,27.9975,28.8789,614759.7571124753,0
+LII.US,D,20060421,000000,29.608,29.6604,28.5086,28.7086,642836.4283051492,0
+LII.US,D,20060424,000000,28.6323,28.6323,27.9975,28.0817,351541.97434278054,0
+LII.US,D,20060425,000000,28.0579,28.465,27.6162,28.1916,436252.58686671645,0
+LII.US,D,20060426,000000,28.3244,28.8354,27.8906,27.9074,690028.0138756988,0
+LII.US,D,20060427,000000,27.4815,28.3244,27.2121,28.0143,651347.8760235884,0
+LII.US,D,20060428,000000,27.943,28.3144,27.7479,28.0065,384164.1422885309,0
+LII.US,D,20060501,000000,28.1916,28.9057,27.9787,28.465,538205.191405796,0
+LII.US,D,20060502,000000,28.4155,28.4155,27.7222,28.3244,418769.28571695747,0
+LII.US,D,20060503,000000,28.2689,28.4917,27.8311,27.9619,399078.86419798067,0
+LII.US,D,20060504,000000,27.8906,28.3332,27.7569,28.2599,561507.1726506163,0
+LII.US,D,20060505,000000,28.561,29.18,28.561,29.1712,522125.31995101954,0
+LII.US,D,20060508,000000,29.1712,29.608,29.0345,29.4356,523758.95250243245,0
+LII.US,D,20060509,000000,29.4356,29.7525,29.3345,29.6436,312622.5466793611,0
+LII.US,D,20060510,000000,29.5129,29.8328,29.195,29.2316,343615.1207203011,0
+LII.US,D,20060511,000000,29.1365,29.18,28.465,28.4828,453375.43880703725,0
+LII.US,D,20060512,000000,28.4055,28.4055,27.4954,27.7222,407588.2925931234,0
+LII.US,D,20060515,000000,27.5914,27.7222,27.0516,27.3359,625357.165802003,0
+LII.US,D,20060516,000000,27.4646,27.5479,26.9467,27.0843,345828.299059428,0
+LII.US,D,20060517,000000,26.7773,26.9932,26.4336,26.6376,409684.3501807236,0
+LII.US,D,20060518,000000,26.6921,26.9051,26.082,26.1166,471203.0345798038,0
+LII.US,D,20060519,000000,26.1336,26.2623,25.6195,26.1256,636897.598473612,0
+LII.US,D,20060522,000000,26.1256,26.2465,25.5066,25.9176,666724.0133075824,0
+LII.US,D,20060523,000000,26.1751,26.6921,26.1582,26.3048,794430.0575802546,0
+LII.US,D,20060524,000000,26.1751,26.2533,25.1035,26.1336,987853.9690587797,0
+LII.US,D,20060525,000000,26.2623,26.3801,25.5759,25.8681,960590.0754951995,0
+LII.US,D,20060526,000000,25.978,26.0473,25.6611,25.8859,900464.7241745803,0
+LII.US,D,20060530,000000,25.6779,25.6858,24.4825,24.5637,1263891.4258119373,0
+LII.US,D,20060531,000000,24.7003,24.7598,24.118,24.426,1378193.2020051975,0
+LII.US,D,20060601,000000,24.5003,24.9609,24.2032,24.7756,544147.0502222928,0
+LII.US,D,20060602,000000,24.8985,25.0163,24.0724,24.2963,450000.1399075433,0
+LII.US,D,20060605,000000,24.2111,24.22,22.4264,22.4412,1506829.1446584498,0
+LII.US,D,20060606,000000,22.6126,22.8542,22.253,22.5719,1108916.4396675194,0
+LII.US,D,20060607,000000,22.5273,22.5719,21.8321,21.8855,409100.7657464071,0
+LII.US,D,20060608,000000,21.8855,21.8855,20.8724,21.4468,1103789.3778033522,0
+LII.US,D,20060609,000000,21.4468,21.9272,21.2408,21.5508,673130.3164835526,0
+LII.US,D,20060612,000000,21.522,21.6112,20.7941,20.8288,788020.7254193248,0
+LII.US,D,20060613,000000,20.7793,21.113,20.1682,20.1682,685949.9904670655,0
+LII.US,D,20060614,000000,20.0483,20.4603,19.6699,20.0048,723587.1478336316,0
+LII.US,D,20060615,000000,20.2206,21.3795,20.2206,21.2665,841970.9860820675,0
+LII.US,D,20060616,000000,21.3092,21.5408,20.7693,20.8644,1296864.9560122574,0
+LII.US,D,20060619,000000,20.9397,21.3358,20.494,20.6584,889159.5426676575,0
+LII.US,D,20060620,000000,20.5861,20.9169,20.3385,20.596,1088410.2115344391,0
+LII.US,D,20060621,000000,20.6248,21.3358,20.6248,20.9248,567914.4854882398,0
+LII.US,D,20060622,000000,20.8099,21.1457,20.6921,21.0011,711121.865089638,0
+LII.US,D,20060623,000000,21.0011,21.3358,20.7169,21.1972,727432.9490625181,0
+LII.US,D,20060626,000000,21.3358,21.5835,21.216,21.5408,952199.7871748998,0
+LII.US,D,20060627,000000,21.6112,22.0579,20.8555,21.0011,805616.0990123545,0
+LII.US,D,20060628,000000,21.0704,21.1041,20.5713,20.9318,619305.2538655417,0
+LII.US,D,20060629,000000,21.1625,21.9093,21.1298,21.8321,718695.3371342412,0
+LII.US,D,20060630,000000,21.9272,22.7265,21.4735,22.7265,3704392.056686808,0
+LII.US,D,20060703,000000,22.7265,22.8284,22.3936,22.6492,631653.4158580089,0
+LII.US,D,20060705,000000,22.5719,22.6294,22.0579,22.3213,583289.6131105806,0
+LII.US,D,20060706,000000,22.4104,22.8978,22.3659,22.5452,714615.2944023117,0
+LII.US,D,20060707,000000,22.5452,22.6126,21.937,21.937,335575.18499291793,0
+LII.US,D,20060710,000000,21.9975,22.2619,21.9182,21.9796,247019.7809017386,0
+LII.US,D,20060711,000000,22.048,22.048,21.5042,21.9182,255878.55222814466,0
+LII.US,D,20060712,000000,21.8083,21.9182,20.9665,21.0011,424596.043105224,0
+LII.US,D,20060713,000000,20.7169,20.7257,19.6769,19.7482,913858.8956375411,0
+LII.US,D,20060714,000000,19.8265,19.9443,19.6353,19.8601,578755.2226356688,0
+LII.US,D,20060717,000000,19.8601,20.0741,19.4035,19.4391,366224.47407249355,0
+LII.US,D,20060718,000000,19.3877,19.6353,18.9321,19.1104,422382.8647660972,0
+LII.US,D,20060719,000000,19.3094,20.0572,19.3094,19.9542,494044.61011173297,0
+LII.US,D,20060720,000000,19.8997,19.9542,18.4518,18.4606,860151.96343271,0
+LII.US,D,20060721,000000,18.5052,18.5052,18.1516,18.3972,687932.9659497418,0
+LII.US,D,20060724,000000,18.3873,19.1024,18.3873,19.0173,971305.6145979069,0
+LII.US,D,20060725,000000,18.9588,19.6273,18.9242,19.2233,643187.790559719,0
+LII.US,D,20060726,000000,19.1886,19.25,18.8132,18.8558,454543.6173373134,0
+LII.US,D,20060727,000000,19.9364,19.9364,19.1737,19.2233,839989.0202610344,0
+LII.US,D,20060728,000000,19.3946,20.0295,19.2768,19.559,730113.6007460781,0
+LII.US,D,20060731,000000,19.5264,19.6273,19.3877,19.5739,665096.4387260682,0
+LII.US,D,20060801,000000,19.5432,19.6353,19.4391,19.4986,645635.2104018888,0
+LII.US,D,20060802,000000,19.7234,20.2969,19.6699,20.178,884271.7706148798,0
+LII.US,D,20060803,000000,19.9968,20.2801,19.7383,20.0909,636317.043024255,0
+LII.US,D,20060804,000000,20.2969,20.6426,19.5174,19.7482,881119.6069402742,0
+LII.US,D,20060807,000000,19.5075,19.765,19.3718,19.559,915848.9387517795,0
+LII.US,D,20060808,000000,19.559,19.6621,19.0936,19.1292,836263.3687686239,0
+LII.US,D,20060809,000000,19.3262,19.4561,19.146,19.2837,688167.2074527949,0
+LII.US,D,20060810,000000,19.1817,19.4561,19.1817,19.2926,644698.2443897064,0
+LII.US,D,20060811,000000,19.2688,19.4808,19.1202,19.2837,551254.0585840961,0
+LII.US,D,20060814,000000,19.4035,19.4808,18.9588,18.9588,491014.61549690977,0
+LII.US,D,20060815,000000,19.3094,19.6006,19.25,19.3262,518862.0934947964,0
+LII.US,D,20060816,000000,19.567,19.8601,19.4808,19.765,484838.5151773699,0
+LII.US,D,20060817,000000,19.773,19.9632,19.6006,19.8175,674528.6978702692,0
+LII.US,D,20060818,000000,19.8759,19.9878,19.6175,19.8344,559177.8832216162,0
+LII.US,D,20060821,000000,19.6957,19.7234,19.2768,19.3718,354686.06072418083,0
+LII.US,D,20060822,000000,19.353,19.8175,19.353,19.6868,623264.1371993523,0
+LII.US,D,20060823,000000,19.8839,20.1177,19.6868,19.8007,1012438.2206004129,0
+LII.US,D,20060824,000000,19.9968,20.0819,19.6175,19.6521,812602.9576376819,0
+LII.US,D,20060825,000000,19.6353,19.972,19.6095,19.8997,620811.6690489266,0
+LII.US,D,20060828,000000,19.8997,20.7079,19.8997,20.5128,880305.8196495172,0
+LII.US,D,20060829,000000,20.5713,20.701,20.2464,20.3821,951499.0819890568,0
+LII.US,D,20060830,000000,20.3652,20.5039,20.186,20.186,497417.88968793064,0
+LII.US,D,20060831,000000,20.2969,20.5297,20.1434,20.2028,467942.83710853005,0
+LII.US,D,20060901,000000,20.3385,20.4603,20.1355,20.1355,455821.84898755397,0
+LII.US,D,20060905,000000,20.1434,20.3385,20.0295,20.0741,695156.0854014285,0
+LII.US,D,20060906,000000,19.9087,20.0048,19.567,19.567,457575.631275453,0
+LII.US,D,20060907,000000,19.4035,19.7383,19.1886,19.4639,525855.0100900327,0
+LII.US,D,20060908,000000,18.7063,19.6699,18.7063,19.3946,601707.8609492257,0
+LII.US,D,20060911,000000,19.3094,19.4561,19.0767,19.1104,379967.9884667178,0
+LII.US,D,20060912,000000,19.1104,19.7145,19.1024,19.4986,466310.2142187703,0
+LII.US,D,20060913,000000,19.4986,19.9275,19.4986,19.6621,372978.10085643094,0
+LII.US,D,20060914,000000,19.6521,19.6957,19.2926,19.3798,679890.001237399,0
+LII.US,D,20060915,000000,19.6521,19.8265,19.5075,19.567,571644.1756272529,0
+LII.US,D,20060918,000000,19.7383,20.0572,19.6095,19.9443,719274.8829219552,0
+LII.US,D,20060919,000000,19.9185,20.2384,19.773,20.1077,773921.8101239282,0
+LII.US,D,20060920,000000,20.2543,20.4772,20.1265,20.3742,535991.0034050262,0
+LII.US,D,20060921,000000,20.392,20.5395,20.0394,20.2206,464213.146969517,0
+LII.US,D,20060922,000000,20.1434,20.1682,19.8175,20.0483,379732.7373020215,0
+LII.US,D,20060925,000000,20.178,20.2543,19.8918,20.1682,386258.1805528247,0
+LII.US,D,20060926,000000,20.0909,20.2801,19.8839,20.2118,287336.5802902215,0
+LII.US,D,20060927,000000,20.1948,20.3295,19.9632,20.0572,314019.9184044346,0
+LII.US,D,20060928,000000,20.0572,20.2296,19.8443,20.0126,464213.146969517,0
+LII.US,D,20060929,000000,20.0126,20.0126,19.6521,19.6521,302136.2007714611,0
+LII.US,D,20061002,000000,19.6006,19.7383,19.4293,19.4471,386963.9340469136,0
+LII.US,D,20061003,000000,19.4391,19.8443,19.2599,19.8175,420401.90860671725,0
+LII.US,D,20061004,000000,19.8175,20.0572,19.6521,20.0394,252846.5382900051,0
+LII.US,D,20061005,000000,19.9968,20.0741,19.5828,19.8344,365987.203584491,0
+LII.US,D,20061006,000000,19.8344,19.9364,19.5739,19.7234,246556.34620390818,0
+LII.US,D,20061009,000000,19.6521,19.8997,19.5264,19.7314,227795.82306556177,0
+LII.US,D,20061010,000000,19.765,20.0394,19.7383,19.9275,206351.61925869604,0
+LII.US,D,20061011,000000,19.9087,19.9878,19.6769,19.8759,142969.09945175244,0
+LII.US,D,20061012,000000,19.9443,20.2543,19.8671,20.2296,299570.65051611146,0
+LII.US,D,20061013,000000,20.0394,20.7079,20.0394,20.6426,630138.9233814188,0
+LII.US,D,20061016,000000,20.7257,21.3795,20.7257,21.2071,546593.4604028095,0
+LII.US,D,20061017,000000,20.9585,21.2408,20.7693,21.1625,877047.6415015399,0
+LII.US,D,20061018,000000,21.2408,21.4051,21.113,21.2854,561161.8683659555,0
+LII.US,D,20061019,000000,21.327,21.7222,21.319,21.6627,598095.2915617293,0
+LII.US,D,20061020,000000,21.7043,21.7043,21.1298,21.1715,228380.4171615214,0
+LII.US,D,20061023,000000,21.2071,21.4468,21.0882,21.4141,275684.0751753317,0
+LII.US,D,20061024,000000,21.2922,21.4231,21.216,21.4231,242009.83978917854,0
+LII.US,D,20061025,000000,21.327,21.7142,21.1903,21.522,439514.8036612865,0
+LII.US,D,20061026,000000,21.943,22.7443,21.943,22.6056,914562.6298083337,0
+LII.US,D,20061027,000000,22.4313,22.7779,21.9796,22.6126,905941.1289699302,0
+LII.US,D,20061030,000000,22.6214,23.0364,22.563,22.9493,783243.0064865116,0
+LII.US,D,20061031,000000,23.0454,23.3336,22.7443,23.1365,1220079.1777875444,0
+LII.US,D,20061101,000000,23.1899,23.3781,23.0077,23.1117,967581.9824287927,0
+LII.US,D,20061102,000000,23.0682,23.2752,22.8889,23.1641,540998.9251942799,0
+LII.US,D,20061103,000000,23.1721,23.5188,23.1295,23.4385,517228.46094337344,0
+LII.US,D,20061106,000000,23.4653,23.7476,23.4108,23.6505,516763.0069222367,0
+LII.US,D,20061107,000000,23.8189,24.2695,23.7822,24.2032,566752.3649278725,0
+LII.US,D,20061108,000000,23.9872,24.22,23.8684,24.1764,450931.04794982687,0
+LII.US,D,20061109,000000,24.2615,24.5003,24.0912,24.2359,461416.3841960837,0
+LII.US,D,20061110,000000,24.118,24.529,24.118,24.5191,266363.8884744015,0
+LII.US,D,20061113,000000,24.5003,24.5379,24.2775,24.5003,368662.806959805,0
+LII.US,D,20061114,000000,24.4825,25.1292,24.4587,25.1035,484488.1625844534,0
+LII.US,D,20061115,000000,24.3458,25.1371,24.3458,24.8985,566399.9930116497,0
+LII.US,D,20061116,000000,24.7984,24.9747,24.6925,24.8895,504528.9366963467,0
+LII.US,D,20061117,000000,24.8262,24.9063,24.7331,24.8895,417722.26658481057,0
+LII.US,D,20061120,000000,24.9163,25.2332,24.9163,25.1529,251335.07479837455,0
+LII.US,D,20061121,000000,25.0678,25.0955,24.8262,24.8806,368904.11609440023,0
+LII.US,D,20061122,000000,24.9916,25.1461,24.8074,24.9747,210784.03390684855,0
+LII.US,D,20061124,000000,24.8895,24.9421,24.6657,24.9421,183866.45428959234,0
+LII.US,D,20061127,000000,24.8895,24.9331,24.3824,24.4191,333481.14672861405,0
+LII.US,D,20061128,000000,24.4012,24.5191,24.0377,24.4913,441379.64873079304,0
+LII.US,D,20061129,000000,24.632,24.7984,24.5191,24.7598,473654.4930685763,0
+LII.US,D,20061130,000000,24.7984,25.0955,24.5458,25.0955,411197.8329956605,0
+LII.US,D,20061201,000000,25.0955,25.0955,24.4191,24.7003,298638.7328121848,0
+LII.US,D,20061204,000000,24.7181,25.2758,24.7181,25.1946,327070.804906031,0
+LII.US,D,20061205,000000,25.1718,25.2857,25.0004,25.2758,379732.7373020215,0
+LII.US,D,20061206,000000,25.2332,25.3679,25.1035,25.3343,260187.78815486163,0
+LII.US,D,20061207,000000,25.2758,26.4623,25.2332,26.4336,1723327.8635103744,0
+LII.US,D,20061208,000000,26.4525,26.6376,26.3048,26.5792,589123.4381304092,0
+LII.US,D,20061211,000000,26.5872,26.8169,26.4525,26.7337,667191.4866520254,0
+LII.US,D,20061212,000000,26.6921,26.9051,26.5178,26.7773,760294.4068195673,0
+LII.US,D,20061213,000000,26.811,26.9377,26.5356,26.5356,389173.0737394378,0
+LII.US,D,20061214,000000,26.5,26.5178,26.3296,26.4525,704244.0499226219,0
+LII.US,D,20061215,000000,26.5277,26.5624,26.39,26.5178,402459.21140573046,0
+LII.US,D,20061218,000000,26.5178,26.6307,26.1098,26.1751,424713.1638567506,0
+LII.US,D,20061219,000000,26.1582,26.4247,26.0206,26.2702,207291.614255828,0
+LII.US,D,20061220,000000,26.2533,26.4525,26.1751,26.2801,232692.68207319788,0
+LII.US,D,20061221,000000,26.3048,26.4762,25.9592,26.1751,148209.24342075296,0
+LII.US,D,20061222,000000,26.0206,26.0206,25.7552,25.7621,124557.91924466939,0
+LII.US,D,20061226,000000,25.7899,26.0473,25.7393,26.0375,217188.3177595226,0
+LII.US,D,20061227,000000,26.0473,26.39,26.0375,26.3386,140642.83900771177,0
+LII.US,D,20061228,000000,26.3048,26.4623,26.3048,26.3464,165228.1002110183,0
+LII.US,D,20061229,000000,26.3227,26.5178,26.2702,26.2702,132947.19790332604,0
+LII.US,D,20070103,000000,26.3554,26.4425,25.67,25.8413,309474.42165135813,0
+LII.US,D,20070104,000000,25.7462,25.7899,25.2332,25.4115,429144.5688432499,0
+LII.US,D,20070105,000000,25.4035,25.4976,25.1797,25.2412,199017.4370253916,0
+LII.US,D,20070108,000000,25.1718,25.3847,25.0678,25.3184,154968.9281745993,0
+LII.US,D,20070109,000000,25.4472,25.4472,25.0767,25.2936,166507.34152291203,0
+LII.US,D,20070110,000000,25.3025,25.5244,25.1035,25.4472,401058.8106957176,0
+LII.US,D,20070111,000000,25.4878,25.6432,25.25,25.2936,356197.52421581134,0
+LII.US,D,20070112,000000,25.1718,25.7393,25.1718,25.7126,187714.27484177516,0
+LII.US,D,20070116,000000,25.6432,25.7899,25.3263,25.3847,283026.33470184135,0
+LII.US,D,20070117,000000,25.3184,25.6611,25.3184,25.463,168716.4812154362,0
+LII.US,D,20070118,000000,25.4035,25.5937,25.3343,25.4808,165340.17265428905,0
+LII.US,D,20070119,000000,25.6195,25.7621,25.3759,25.7126,251214.9250618985,0
+LII.US,D,20070122,000000,25.7304,25.7462,25.5481,25.6195,115592.1237832584,0
+LII.US,D,20070123,000000,25.6195,25.9592,25.6027,25.8681,241433.3229864242,0
+LII.US,D,20070124,000000,25.8155,26.0731,25.7621,26.0473,190742.25013330206,0
+LII.US,D,20070125,000000,26.0909,26.1582,25.5066,25.5759,231524.5035429217,0
+LII.US,D,20070126,000000,25.5759,25.6779,24.9421,25.6432,174318.084055518,0
+LII.US,D,20070129,000000,25.6432,25.67,25.2758,25.3025,355965.3020360746,0
+LII.US,D,20070130,000000,25.2758,25.6611,25.2758,25.6264,214978.16840535527,0
+LII.US,D,20070131,000000,25.5293,26.082,25.5293,26.0375,314951.83610836125,0
+LII.US,D,20070201,000000,26.2276,26.9288,26.2088,26.8615,275802.2055885114,0
+LII.US,D,20070202,000000,26.8615,27.0278,26.7872,26.9754,172100.8670697886,0
+LII.US,D,20070205,000000,27.0012,27.3111,27.0012,27.2121,288971.2225032876,0
+LII.US,D,20070206,000000,27.2121,27.221,26.8704,26.9655,264266.82122514816,0
+LII.US,D,20070207,000000,26.9566,27.1219,26.6921,26.9843,260187.78815486163,0
+LII.US,D,20070208,000000,27.4646,30.6399,27.1219,30.4251,1660285.5996797553,0
+LII.US,D,20070209,000000,30.3567,30.6033,30.0398,30.2507,858750.553061034,0
+LII.US,D,20070212,000000,29.9685,30.0576,29.8248,29.9497,717819.9604827715,0
+LII.US,D,20070213,000000,30.0209,30.2874,29.7803,30.1993,730957.6778863698,0
+LII.US,D,20070214,000000,30.1993,30.4666,29.9863,30.331,528948.613388885,0
+LII.US,D,20070215,000000,30.2962,30.5677,29.9497,30.4161,378688.747154824,0
+LII.US,D,20070216,000000,30.1993,30.6399,30.1993,30.5429,347343.80119767116,0
+LII.US,D,20070220,000000,30.2962,30.741,30.0031,30.6558,540998.9251942799,0
+LII.US,D,20070221,000000,30.6558,30.7846,30.3567,30.6399,335111.75029507745,0
+LII.US,D,20070222,000000,30.6301,30.9054,30.4666,30.6399,370298.45883451425,0
+LII.US,D,20070223,000000,30.4666,30.5954,30.3825,30.4666,348394.8589764207,0
+LII.US,D,20070226,000000,30.4082,30.5092,30.2606,30.4488,630742.7010487586,0
+LII.US,D,20070227,000000,29.8654,30.2329,29.3534,29.4198,352008.4380255705,0
+LII.US,D,20070228,000000,29.4118,29.6951,28.9384,29.4544,631420.184016619,0
+LII.US,D,20070301,000000,29.2405,29.5227,28.983,29.4544,576192.7013652788,0
+LII.US,D,20070302,000000,29.3257,29.608,29.2316,29.3435,382996.97341989784,0
+LII.US,D,20070305,000000,29.0929,29.6951,28.8354,29.0078,405021.7326761206,0
+LII.US,D,20070306,000000,29.4356,30.0299,29.3534,29.9001,565590.2443675054,0
+LII.US,D,20070307,000000,29.9001,30.331,29.8654,30.0398,428788.1582804244,0
+LII.US,D,20070308,000000,30.0576,30.5677,29.9962,30.2091,610099.1589311786,0
+LII.US,D,20070309,000000,30.4666,30.9826,30.3983,30.6399,655072.5178543456,0
+LII.US,D,20070312,000000,30.5528,30.7588,30.3735,30.4319,922253.2226044536,0
+LII.US,D,20070313,000000,30.4409,30.4409,28.9226,29.0929,960237.7035789867,0
+LII.US,D,20070314,000000,29.2821,29.7803,29.1107,29.4118,1305368.326437551,0
+LII.US,D,20070315,000000,29.3435,30.3656,29.3435,30.116,586793.1390397659,0
+LII.US,D,20070316,000000,30.116,30.4082,30.0398,30.2329,246438.21579072843,0
+LII.US,D,20070319,000000,30.2329,30.5776,30.225,30.4746,357132.4709046976,0
+LII.US,D,20070320,000000,30.6301,31.6344,30.534,31.2837,516647.9054940164,0
+LII.US,D,20070321,000000,31.2837,31.5928,31.0669,31.3768,586911.2694529357,0
+LII.US,D,20070322,000000,31.368,31.7968,31.2055,31.675,671852.084833312,0
+LII.US,D,20070323,000000,31.7116,32.4822,31.7116,32.3039,544729.6249949461,0
+LII.US,D,20070326,000000,32.3039,32.3475,31.8216,31.9018,551254.0585840961,0
+LII.US,D,20070327,000000,31.9018,31.9355,31.2749,31.5235,1061846.013495099,0
+LII.US,D,20070328,000000,31.4174,31.4699,30.4319,30.6737,999968.8992098469,0
+LII.US,D,20070329,000000,30.8797,30.8965,30.5182,30.6558,749684.8821902319,0
+LII.US,D,20070330,000000,30.734,30.9391,30.5182,30.6399,525970.1115182529,0
+LII.US,D,20070402,000000,30.5855,30.8965,30.5855,30.8885,654607.0638332088,0
+LII.US,D,20070403,000000,30.8965,30.8965,30.3567,30.4924,705293.088378075,0
+LII.US,D,20070404,000000,30.5855,30.8965,30.3488,30.8064,490548.1518141199,0
+LII.US,D,20070405,000000,30.7984,30.7984,30.5182,30.6033,337908.5130685107,0
+LII.US,D,20070409,000000,30.6399,30.734,30.5528,30.5677,506980.39518511924,0
+LII.US,D,20070410,000000,30.6647,30.6647,30.3567,30.534,1057182.3863287924,0
+LII.US,D,20070411,000000,30.4666,30.5092,29.9863,30.0299,868771.4449478071,0
+LII.US,D,20070412,000000,30.0398,30.2329,29.6604,30.1993,757493.6053995315,0
+LII.US,D,20070413,000000,30.1993,30.6033,30.1903,30.534,655891.3534533583,0
+LII.US,D,20070416,000000,30.6558,31.0272,30.5608,30.9826,1121851.215079192,0
+LII.US,D,20070417,000000,31.0005,31.9939,30.844,31.4274,785888.3200122908,0
+LII.US,D,20070418,000000,31.4274,31.4521,31.0669,31.1976,368090.3288036533,0
+LII.US,D,20070419,000000,31.1976,31.9265,30.5003,31.3412,586558.8975367128,0
+LII.US,D,20070420,000000,31.0421,31.4521,30.7182,31.2511,448951.1014520901,0
+LII.US,D,20070423,000000,31.2511,31.7017,31.1876,31.5413,436013.29705540754,0
+LII.US,D,20070424,000000,29.4614,30.331,28.1074,29.1029,1975881.599921543,0
+LII.US,D,20070425,000000,29.1029,29.195,28.568,28.8186,1131796.3823421183,0
+LII.US,D,20070426,000000,28.8601,29.3534,28.5858,29.3345,907219.3606201708,0
+LII.US,D,20070427,000000,29.1543,29.5881,29.0929,29.3623,515836.1375265658,0
+LII.US,D,20070430,000000,29.2751,29.4118,28.8285,29.0166,798638.3273418755,0
+LII.US,D,20070501,000000,28.9226,28.9226,28.3244,28.4917,1192698.1634724378,0
+LII.US,D,20070502,000000,28.5432,29.1444,28.465,28.9057,797230.8590003005,0
+LII.US,D,20070503,000000,28.8889,29.188,28.8186,29.084,596000.2436357822,0
+LII.US,D,20070504,000000,29.084,29.18,28.8601,29.1107,368316.49301349116,0
+LII.US,D,20070507,000000,29.084,29.084,28.7492,29.0008,564538.1769270927,0
+LII.US,D,20070508,000000,28.983,29.3069,28.8186,29.29,488451.0845648665,0
+LII.US,D,20070509,000000,29.1276,29.4792,29.084,29.3534,413177.7794933873,0
+LII.US,D,20070510,000000,29.3692,29.7456,29.0434,29.1107,400013.8108868669,0
+LII.US,D,20070511,000000,29.195,29.29,28.9226,29.1365,271142.6170688679,0
+LII.US,D,20070514,000000,29.0256,29.18,28.8354,28.9672,276846.19573570887,0
+LII.US,D,20070515,000000,29.0078,29.0166,28.4581,28.4581,1089455.2113432596,0
+LII.US,D,20070516,000000,28.4253,28.8789,28.4253,28.8106,664509.8253068024,0
+LII.US,D,20070517,000000,28.6997,29.3435,28.4501,29.2662,411873.29664021457,0
+LII.US,D,20070518,000000,29.3069,29.5881,29.1107,29.3861,363888.11701194133,0
+LII.US,D,20070521,000000,29.2316,29.6258,29.0929,29.5405,446619.7926997935,0
+LII.US,D,20070522,000000,29.4614,29.8912,29.2216,29.8744,510589.9355876563,0
+LII.US,D,20070523,000000,29.9962,30.2874,29.7971,30.0487,577004.4693327395,0
+LII.US,D,20070524,000000,30.0398,30.5855,29.4455,29.5129,510007.360814993,0
+LII.US,D,20070525,000000,29.5822,29.9348,29.498,29.7525,288387.63806897105,0
+LII.US,D,20070529,000000,29.7892,29.7892,29.188,29.3623,874132.7483149369,0
+LII.US,D,20070530,000000,29.1632,29.4712,28.976,29.2405,800368.8874117918,0
+LII.US,D,20070531,000000,29.2662,29.8506,29.2038,29.393,769380.3520174545,0
+LII.US,D,20070601,000000,29.3534,30.2606,29.3345,29.9863,805852.359838694,0
+LII.US,D,20070604,000000,29.8654,29.8744,29.4356,29.7615,414577.1705417571,0
+LII.US,D,20070605,000000,29.7803,29.8248,28.7492,29.084,684084.1357359057,0
+LII.US,D,20070606,000000,29.084,29.084,27.9619,28.0065,663345.6854231289,0
+LII.US,D,20070607,000000,28.0065,29.3692,27.2468,27.2834,710534.2420087288,0
+LII.US,D,20070608,000000,27.2834,27.3844,27.0012,27.2755,457106.13860770356,0
+LII.US,D,20070611,000000,27.3359,27.7895,27.1527,27.6063,391154.0298988177,0
+LII.US,D,20070612,000000,27.5567,27.5825,27.1527,27.2834,397217.04811343364,0
+LII.US,D,20070613,000000,27.3844,27.4874,27.1031,27.2556,427043.4629473939,0
+LII.US,D,20070614,000000,27.2556,27.7895,27.2378,27.5983,258630.88988892885,0
+LII.US,D,20070615,000000,27.9252,28.1401,27.5479,27.5567,470156.01544765686,0
+LII.US,D,20070618,000000,29.2751,29.9962,28.7492,29.9001,1046346.6974895991,0
+LII.US,D,20070619,000000,29.9001,30.225,28.6501,29.7129,1551460.2282819957,0
+LII.US,D,20070620,000000,29.7199,30.2329,29.6436,29.909,1068831.8624587732,0
+LII.US,D,20070621,000000,29.9497,29.9863,29.402,29.5059,1029099.6571662398,0
+LII.US,D,20070622,000000,29.5059,29.5753,29.1276,29.18,1190830.2894179919,0
+LII.US,D,20070625,000000,29.18,29.2662,28.5175,28.561,1267032.4832084584,0
+LII.US,D,20070626,000000,28.6036,28.7156,27.9876,28.2243,1142124.2113708525,0
+LII.US,D,20070627,000000,28.2333,29.188,28.2243,29.0345,956393.9216733965,0
+LII.US,D,20070628,000000,29.0681,29.6694,28.9057,29.2979,391278.2182818964,0
+LII.US,D,20070629,000000,29.4544,29.909,29.1276,29.3782,342802.3430911973,0
+LII.US,D,20070702,000000,29.3782,29.4356,29.188,29.4356,441957.1751952006,0
+LII.US,D,20070703,000000,29.4356,29.4356,29.1365,29.188,214162.36179129194,0
+LII.US,D,20070705,000000,29.084,29.4792,29.0166,29.3534,400596.38565953023,0
+LII.US,D,20070706,000000,29.2216,29.608,29.0593,29.393,367386.5946328608,0
+LII.US,D,20070709,000000,29.3534,29.3534,29.0345,29.1107,380670.7129758572,0
+LII.US,D,20070710,000000,28.9226,28.9483,28.3818,28.4155,595649.8910428657,0
+LII.US,D,20070711,000000,28.366,28.6135,28.149,28.3897,427860.2792231003,0
+LII.US,D,20070712,000000,28.3748,28.9672,28.3748,28.8978,478316.1009115262,0
+LII.US,D,20070713,000000,29.1365,29.598,28.976,29.1543,400596.38565953023,0
+LII.US,D,20070716,000000,29.0078,29.5753,28.9672,29.3692,509307.6652908131,0
+LII.US,D,20070717,000000,29.5227,30.4746,29.3534,29.6694,560574.2452850364,0
+LII.US,D,20070718,000000,29.5584,29.6872,28.8978,29.2662,386498.48002577684,0
+LII.US,D,20070719,000000,29.498,29.7803,29.29,29.608,508958.32235954975,0
+LII.US,D,20070720,000000,29.8248,29.9773,28.5858,29.0078,968977.33483056,0
+LII.US,D,20070723,000000,28.5769,29.0493,28.568,28.7245,445570.7542443503,0
+LII.US,D,20070724,000000,28.5353,29.0434,27.9074,28.0976,1049139.42161648,0
+LII.US,D,20070725,000000,28.7918,33.1042,28.7918,31.7542,2551898.6201595017,0
+LII.US,D,20070726,000000,31.1094,31.9018,30.7252,31.7542,1435171.437959497,0
+LII.US,D,20070727,000000,31.3323,32.2782,31.3323,31.8304,1083634.511924892,0
+LII.US,D,20070730,000000,32.0296,32.6049,31.5997,32.3554,905824.0082184036,0
+LII.US,D,20070731,000000,32.6119,33.0121,32.4148,32.8714,1023506.1316193332,0
+LII.US,D,20070801,000000,32.287,32.8714,31.5858,31.9107,1223686.6988668055,0
+LII.US,D,20070802,000000,32.1157,32.1999,31.7701,32.089,836493.5716250644,0
+LII.US,D,20070803,000000,32.1821,32.1821,29.909,30.4082,1550064.8758801483,0
+LII.US,D,20070806,000000,31.0005,31.0757,29.8912,30.0398,1139328.4582590922,0
+LII.US,D,20070807,000000,29.8654,30.5003,29.2216,29.4118,1361647.876529284,0
+LII.US,D,20070808,000000,29.4455,29.7615,27.5914,28.4739,1819102.3484065474,0
+LII.US,D,20070809,000000,27.7222,29.8426,25.0678,27.0764,2905763.825961434,0
+LII.US,D,20070810,000000,26.7942,30.5954,25.8592,29.0771,2161903.681836132,0
+LII.US,D,20070813,000000,29.6604,31.3243,29.393,29.5405,1141894.0085144117,0
+LII.US,D,20070814,000000,29.7803,30.0734,28.775,28.8433,677093.2384639657,0
+LII.US,D,20070815,000000,28.7403,29.4712,27.8816,28.1074,814005.3776710111,0
+LII.US,D,20070816,000000,28.0401,28.2599,27.1368,28.0738,1176847.4852124185,0
+LII.US,D,20070817,000000,29.2474,29.5495,28.6918,28.8008,814353.7109406213,0
+LII.US,D,20070820,000000,28.9572,29.5405,28.6036,29.1712,810396.8469301172,0
+LII.US,D,20070821,000000,28.9672,30.3735,28.9672,30.1833,850010.9218094607,0
+LII.US,D,20070822,000000,30.4488,31.2749,29.7892,30.0487,969444.808175003,0
+LII.US,D,20070823,000000,30.3032,31.46,29.5129,29.608,1330537.172075144,0
+LII.US,D,20070824,000000,29.608,30.5855,29.2821,29.6346,1323314.0526234775,0
+LII.US,D,20070827,000000,30.1062,30.7925,29.8328,30.3389,735124.5515202911,0
+LII.US,D,20070828,000000,30.0734,30.6301,29.6168,30.1418,922018.9811014105,0
+LII.US,D,20070829,000000,30.3032,30.7588,29.8823,30.4666,518395.62981200643,0
+LII.US,D,20070830,000000,30.2428,30.75,29.9585,30.1567,459432.3990517442,0
+LII.US,D,20070831,000000,30.7252,31.0341,30.4666,30.8707,332783.4705277304,0
+LII.US,D,20070904,000000,30.6825,31.0421,30.2507,30.6647,436480.77039985056,0
+LII.US,D,20070905,000000,30.3567,30.6033,30.0209,30.225,448247.3672813075,0
+LII.US,D,20070906,000000,30.2507,30.4161,29.7703,29.9497,386150.14675615664,0
+LII.US,D,20070907,000000,29.608,30.0111,29.3534,29.6872,365760.02971299994,0
+LII.US,D,20070910,000000,29.8426,29.8426,28.6997,28.9285,522592.7932954627,0
+LII.US,D,20070911,000000,29.0493,29.0929,28.7582,28.7918,1064173.2836007325,0
+LII.US,D,20070912,000000,28.8601,29.0008,28.2243,28.5353,673598.7994896489,0
+LII.US,D,20070913,000000,28.7492,28.8186,28.2015,28.3056,835447.5621545706,0
+LII.US,D,20070914,000000,28.1232,28.358,27.8638,28.2689,747708.9743391077,0
+LII.US,D,20070917,000000,28.3986,28.7582,27.8153,28.149,816689.0583395205,0
+LII.US,D,20070918,000000,28.2689,29.084,28.0738,28.9909,841383.3630011483,0
+LII.US,D,20070919,000000,29.8248,29.9001,29.1107,29.1712,759708.8030619547,0
+LII.US,D,20070920,000000,29.2662,29.5584,28.7582,29.4792,763670.7153807145,0
+LII.US,D,20070921,000000,29.5753,29.9269,28.8978,29.0345,778703.567703344,0
+LII.US,D,20070924,000000,29.1444,29.3167,28.9226,28.9226,564420.046513923,0
+LII.US,D,20070925,000000,28.6681,28.983,28.157,28.9226,597862.0597203292,0
+LII.US,D,20070926,000000,28.8978,29.1365,28.6681,29.0078,385330.30149550067,0
+LII.US,D,20070927,000000,29.2474,29.3623,28.8285,29.0771,369948.10624159774,0
+LII.US,D,20070928,000000,29.18,29.5822,28.9137,29.0078,394069.9327470738,0
+LII.US,D,20071001,000000,29.0078,30.1567,28.9384,30.116,395585.434885317,0
+LII.US,D,20071002,000000,29.9863,30.4161,29.1632,29.4198,408863.4952584045,0
+LII.US,D,20071003,000000,29.3345,30.0299,28.983,29.1632,585165.5644582518,0
+LII.US,D,20071004,000000,29.3069,29.6346,29.1444,29.393,294210.3568106349,0
+LII.US,D,20071005,000000,29.4118,30.1665,29.3167,29.9863,214517.76269246428,0
+LII.US,D,20071008,000000,30.0398,30.3567,29.7892,30.0209,173150.915186885,0
+LII.US,D,20071009,000000,30.0111,30.1903,29.5822,29.7287,309128.10770504427,0
+LII.US,D,20071010,000000,29.7287,29.7287,29.3782,29.4266,342453.000159934,0
+LII.US,D,20071011,000000,29.5753,30.1903,29.0256,29.3534,377173.24501659087,0
+LII.US,D,20071012,000000,29.4198,29.608,29.1543,29.5753,225466.53363656157,0
+LII.US,D,20071015,000000,29.7703,30.1833,29.4455,29.7615,336042.658337351,0
+LII.US,D,20071016,000000,29.6168,29.6168,27.9529,28.2788,832185.3453599905,0
+LII.US,D,20071017,000000,28.4253,28.6036,27.634,27.6885,828334.4958228483,0
+LII.US,D,20071018,000000,27.2923,27.2923,25.8938,26.2623,1073144.1273704597,0
+LII.US,D,20071019,000000,26.287,26.6921,26.184,26.184,521772.94803479675,0
+LII.US,D,20071022,000000,25.8938,27.5211,25.8938,27.3201,1108800.3285776058,0
+LII.US,D,20071023,000000,27.7479,27.7895,27.2121,27.4815,597512.7167890657,0
+LII.US,D,20071024,000000,28.983,29.0681,27.2755,28.9572,1743018.285029281,0
+LII.US,D,20071025,000000,29.0929,29.8248,28.8285,29.705,1564627.2258733953,0
+LII.US,D,20071026,000000,29.7615,29.9773,28.9285,29.6168,651924.3928263426,0
+LII.US,D,20071029,000000,29.5405,30.1339,29.5405,29.7971,452560.6418546371,0
+LII.US,D,20071030,000000,29.7892,30.2696,29.4891,29.8744,459671.6888630532,0
+LII.US,D,20071031,000000,29.6258,30.8885,29.6258,30.6399,698419.3118576517,0
+LII.US,D,20071101,000000,30.2091,30.7678,29.5584,29.8426,654258.7305635886,0
+LII.US,D,20071102,000000,30.0892,30.4251,29.608,29.8823,863875.5956018141,0
+LII.US,D,20071105,000000,29.7525,30.0398,29.5495,29.7971,368785.98568123055,0
+LII.US,D,20071106,000000,29.5059,30.4666,29.4614,30.4488,332442.20488967234,0
+LII.US,D,20071107,000000,30.0794,30.1755,29.1712,29.2216,746424.6847189581,0
+LII.US,D,20071108,000000,29.2573,30.1487,28.7492,30.0794,720319.8827307958,0
+LII.US,D,20071109,000000,29.8159,30.3913,29.4544,30.0794,774739.6360612878,0
+LII.US,D,20071112,000000,29.8654,30.5677,29.4712,29.6694,471325.20363958617,0
+LII.US,D,20071113,000000,29.8159,30.6825,29.4455,30.6301,473419.24190388,0
+LII.US,D,20071114,000000,30.7766,31.0341,30.3913,30.4577,446384.54153509723,0
+LII.US,D,20071115,000000,30.2507,31.0183,30.0398,30.8797,911183.292262237,0
+LII.US,D,20071116,000000,30.948,31.151,29.9863,30.1567,701217.0842927481,0
+LII.US,D,20071119,000000,29.7615,30.6737,29.4198,29.8912,526482.0099753451,0
+LII.US,D,20071120,000000,29.9269,30.124,27.7301,28.358,1327856.5203916044,0
+LII.US,D,20071121,000000,27.8816,28.5957,27.6063,27.6063,664395.7335402353,0
+LII.US,D,20071123,000000,27.8638,28.7492,27.8638,28.6403,224651.73668416147,0
+LII.US,D,20071126,000000,28.7086,29.2979,27.5657,27.7222,620351.2633360456,0
+LII.US,D,20071127,000000,27.7142,28.8789,27.7142,28.5858,608581.6374696392,0
+LII.US,D,20071128,000000,28.5858,29.7971,28.5264,29.7615,681872.9767200853,0
+LII.US,D,20071129,000000,29.3069,29.4544,28.775,28.9483,699418.8768922102,0
+LII.US,D,20071130,000000,29.3257,29.608,28.7156,29.0434,751784.9784244347,0
+LII.US,D,20071203,000000,29.0256,29.3167,28.2163,28.2163,669636.887170889,0
+LII.US,D,20071204,000000,28.0738,29.18,27.9787,28.976,1010805.5977106733,0
+LII.US,D,20071205,000000,29.2216,29.6168,28.7918,29.0771,542399.3259043029,0
+LII.US,D,20071206,000000,29.0771,30.1755,29.0771,30.0892,602757.9090663221,0
+LII.US,D,20071207,000000,29.909,30.4835,29.8328,30.3735,451618.62753419887,0
+LII.US,D,20071210,000000,30.1567,31.3243,30.1567,31.161,870419.2127623343,0
+LII.US,D,20071211,000000,31.1976,31.3243,29.7971,29.8823,690728.7190615318,0
+LII.US,D,20071212,000000,30.4251,31.1243,29.5822,29.9773,596629.2628443908,0
+LII.US,D,20071213,000000,29.7456,30.6737,29.2573,30.4488,617430.3121795236,0
+LII.US,D,20071214,000000,29.7525,30.2962,29.7525,29.7971,405491.22534387006,0
+LII.US,D,20071217,000000,30.5429,32.0622,30.4082,30.5528,1144804.863054392,0
+LII.US,D,20071218,000000,30.6647,31.5759,30.0794,31.2431,674192.480540467,0
+LII.US,D,20071219,000000,30.9826,31.6918,30.9133,31.3858,761880.5852733818,0
+LII.US,D,20071220,000000,31.1976,32.5871,31.1976,32.4822,869001.6478042476,0
+LII.US,D,20071221,000000,32.6892,33.4201,32.491,33.3756,819505.0046843338,0
+LII.US,D,20071224,000000,33.3508,34.1471,33.1814,34.0728,475169.99520681956,0
+LII.US,D,20071226,000000,33.9173,3.6012,33.2607,35.6129,1116608.042125212,0
+LII.US,D,20071227,000000,35.4307,35.6853,34.4115,34.5512,711584.2901258253,0
+LII.US,D,20071228,000000,35.1454,35.4307,34.4115,35.194,546593.4604028095,0
+LII.US,D,20071231,000000,35.4535,35.9844,35.1534,35.5476,583426.9270951303,0
+LII.US,D,20080102,000000,35.5406,36.235,34.2352,34.7997,1128607.8708481193,0
+LII.US,D,20080103,000000,34.7056,34.9741,34.1471,34.1659,933670.4765546371,0
+LII.US,D,20080104,000000,34.3471,34.3471,32.6119,32.7506,1102626.247581332,0
+LII.US,D,20080107,000000,32.6704,33.5964,32.2356,33.4557,1096100.8043305387,0
+LII.US,D,20080108,000000,33.8162,33.8817,31.1798,31.2154,1042384.7851708392,0
+LII.US,D,20080109,000000,30.9054,31.5155,30.734,31.4006,600334.7211037781,0
+LII.US,D,20080110,000000,31.3243,31.4174,30.5003,30.8707,945441.1120826966,0
+LII.US,D,20080111,000000,30.7252,31.0183,29.7525,29.9001,784567.6825726975,0
+LII.US,D,20080114,000000,30.0299,31.0094,29.9585,30.4082,527600.7150847163,0
+LII.US,D,20080115,000000,29.8248,30.5182,29.6346,29.8823,556298.3281927938,0
+LII.US,D,20080116,000000,29.7615,30.2774,29.6604,30.0972,971432.8319659351,0
+LII.US,D,20080117,000000,30.2171,30.6399,28.1916,28.3986,870985.632948577,0
+LII.US,D,20080118,000000,28.5769,29.6604,28.358,28.7582,774159.0806119208,0
+LII.US,D,20080122,000000,28.0143,29.7287,22.7512,28.7334,685190.7249054691,0
+LII.US,D,20080123,000000,27.6885,30.1903,27.431,29.8912,795521.5018250507,0
+LII.US,D,20080124,000000,30.2696,30.9302,29.4891,29.8426,746188.4238926087,0
+LII.US,D,20080125,000000,30.2962,31.1015,30.0299,30.6301,694922.8535600385,0
+LII.US,D,20080128,000000,30.7984,30.8797,29.7971,30.1567,607300.3768344391,0
+LII.US,D,20080129,000000,30.4409,30.9302,30.124,30.734,788717.3919585552,0
+LII.US,D,20080130,000000,30.8965,31.2837,30.5855,30.6737,593665.9058985262,0
+LII.US,D,20080131,000000,30.2962,32.081,30.2962,31.874,672237.7755840191,0
+LII.US,D,20080201,000000,31.9612,32.4653,31.05,31.6076,749315.3460259453,0
+LII.US,D,20080204,000000,31.4106,31.7463,30.6301,31.3768,685365.3963711058,0
+LII.US,D,20080205,000000,30.9133,31.3768,30.0972,30.3488,508607.96976662317,0
+LII.US,D,20080206,000000,34.262,34.262,31.2154,31.8582,1368726.6143648287,0
+LII.US,D,20080207,000000,31.4442,32.0712,30.956,31.3243,704712.5329287183,0
+LII.US,D,20080208,000000,31.1094,31.7542,30.3389,30.4251,616925.4813539936,0
+LII.US,D,20080211,000000,30.4251,31.5056,30.0655,31.2511,596693.8811900531,0
+LII.US,D,20080212,000000,31.5413,32.0969,31.3936,32.0394,592851.1089461261,0
+LII.US,D,20080213,000000,32.3999,32.4653,31.985,32.2088,469689.5517648669,0
+LII.US,D,20080214,000000,32.5168,33.9084,31.8661,33.0051,1637649.9951247012,0
+LII.US,D,20080215,000000,32.811,32.9536,32.2177,32.8269,677305.2674106893,0
+LII.US,D,20080219,000000,33.0407,34.3809,32.6644,33.7826,1348647.4731102558,0
+LII.US,D,20080220,000000,33.5251,33.5469,32.7248,33.0586,584575.9220540365,0
+LII.US,D,20080221,000000,33.0407,33.7004,32.5515,32.7674,634029.1497229544,0
+LII.US,D,20080222,000000,32.8347,33.0219,32.4376,32.8269,359736.38830277725,0
+LII.US,D,20080225,000000,32.7763,33.4726,32.3999,33.1814,585690.5885168051,0
+LII.US,D,20080226,000000,33.0863,33.6766,32.921,33.5894,1065341.462131019,0
+LII.US,D,20080227,000000,33.2082,34.2263,33.1042,33.5894,975475.5172167778,0
+LII.US,D,20080228,000000,33.1299,33.7906,33.0121,33.3587,627213.9335782942,0
+LII.US,D,20080229,000000,33.1715,33.6489,32.2177,32.3039,1380873.853688737,0
+LII.US,D,20080303,000000,32.0969,32.3821,30.6825,30.9302,1820578.4737404478,0
+LII.US,D,20080304,000000,30.7766,31.5235,30.534,30.7588,1652599.0455303285,0
+LII.US,D,20080305,000000,30.734,31.1431,30.3488,30.5954,1018264.9779887397,0
+LII.US,D,20080306,000000,30.4251,30.7766,30.0398,30.4835,1290453.6045280914,0
+LII.US,D,20080307,000000,30.3825,30.8064,29.598,29.8823,849382.9122624953,0
+LII.US,D,20080310,000000,29.8912,30.0734,28.6839,28.7403,851140.7331969969,0
+LII.US,D,20080311,000000,29.3534,30.0655,29.3534,29.6168,1409391.747022942,0
+LII.US,D,20080312,000000,29.5663,30.8885,29.5663,30.4666,1349884.3086327766,0
+LII.US,D,20080313,000000,29.7525,30.8064,29.5405,30.5954,819830.1157359713,0
+LII.US,D,20080314,000000,30.7678,30.8619,29.4792,29.9427,1290942.2807671807,0
+LII.US,D,20080317,000000,29.5753,30.0398,28.983,29.6782,917820.807956301,0
+LII.US,D,20080318,000000,29.8654,30.7766,29.8654,30.7024,673544.2777604882,0
+LII.US,D,20080319,000000,30.6221,31.3065,30.322,30.322,631835.1549551977,0
+LII.US,D,20080320,000000,30.7766,31.0757,30.0398,30.3656,898827.0529765647,0
+LII.US,D,20080324,000000,30.4251,31.7879,30.3735,31.2659,887707.6492134333,0
+LII.US,D,20080325,000000,31.1015,32.3999,30.8885,32.3296,622097.9779923824,0
+LII.US,D,20080326,000000,32.1157,32.2603,31.2907,31.6591,360277.5669477511,0
+LII.US,D,20080327,000000,30.8965,31.2431,29.402,30.5954,1281499.9250064483,0
+LII.US,D,20080328,000000,30.4746,30.6737,29.598,29.6782,977739.1786384627,0
+LII.US,D,20080331,000000,29.8248,31.1332,29.8248,30.8707,883449.9060309175,0
+LII.US,D,20080401,000000,31.151,32.0712,31.0669,31.8919,968156.4799082509,0
+LII.US,D,20080402,000000,31.8126,32.9041,31.6591,32.6476,1001425.8409723268,0
+LII.US,D,20080403,000000,32.4475,32.7595,31.9355,32.6476,583107.8740133918,0
+LII.US,D,20080404,000000,32.6981,33.0219,32.3386,32.4554,622097.9779923824,0
+LII.US,D,20080407,000000,32.811,32.811,32.1058,32.1821,480175.8976727769,0
+LII.US,D,20080408,000000,32.1385,32.1385,31.4779,31.9107,425528.97047080385,0
+LII.US,D,20080409,000000,31.9107,32.3475,31.2659,31.3858,404672.38974485727,0
+LII.US,D,20080410,000000,29.9863,31.1876,29.3069,30.9212,901279.5211269804,0
+LII.US,D,20080411,000000,30.7182,30.8797,29.402,29.9269,1299893.940965437,0
+LII.US,D,20080414,000000,29.7199,29.7803,29.18,29.3069,620004.9493897316,0
+LII.US,D,20080415,000000,29.3534,29.6258,28.8285,28.976,657954.0922064743,0
+LII.US,D,20080416,000000,29.1543,30.1418,29.0078,29.9269,843714.6717534448,0
+LII.US,D,20080417,000000,29.8654,29.9497,29.3069,29.705,545947.2769461272,0
+LII.US,D,20080418,000000,29.0681,30.322,29.0681,29.8426,400389.4050210624,0
+LII.US,D,20080421,000000,29.6694,30.1339,29.6694,29.9001,594747.2535268106,0
+LII.US,D,20080422,000000,29.9348,30.1903,29.0008,29.0434,679407.3829681985,0
+LII.US,D,20080423,000000,28.2243,28.8978,21.6013,27.7222,2230540.4808751503,0
+LII.US,D,20080424,000000,27.7142,28.2966,26.7515,28.0738,987757.0415402764,0
+LII.US,D,20080425,000000,28.2243,28.6403,27.8311,28.5175,775620.0610210034,0
+LII.US,D,20080428,000000,28.4253,29.0771,28.0143,28.9384,1029832.6715248739,0
+LII.US,D,20080429,000000,28.9384,29.3257,28.3144,28.9483,660017.8406212435,0
+LII.US,D,20080430,000000,29.0008,29.2979,28.4422,28.4422,779288.1617993037,0
+LII.US,D,20080501,000000,28.7245,29.1276,28.2333,28.8285,920925.5175333081,0
+LII.US,D,20080502,000000,28.8601,29.498,28.2511,28.8701,903197.8782639945,0
+LII.US,D,20080505,000000,28.9137,28.9137,27.9787,28.1312,497167.493598467,0
+LII.US,D,20080506,000000,28.0401,28.366,27.8816,28.0401,499808.7684776436,0
+LII.US,D,20080507,000000,28.1232,28.1728,27.2755,27.3429,994605.5765194207,0
+LII.US,D,20080508,000000,27.2923,27.8816,26.9288,27.6251,742485.994618171,0
+LII.US,D,20080509,000000,27.431,28.0976,27.1219,27.9975,396309.3622891228,0
+LII.US,D,20080512,000000,28.1312,28.7918,27.6628,28.7582,444033.0395497776,0
+LII.US,D,20080513,000000,28.6681,29.5227,28.6681,29.4118,612111.4146017467,0
+LII.US,D,20080514,000000,29.4356,30.2428,29.195,29.2216,837864.6921472057,0
+LII.US,D,20080515,000000,28.6601,30.2091,28.6601,30.0209,574339.9722355901,0
+LII.US,D,20080516,000000,30.7766,30.7766,29.5227,29.8426,454871.7573739104,0
+LII.US,D,20080519,000000,29.8426,30.2171,29.4544,29.6346,469849.0783057362,0
+LII.US,D,20080520,000000,29.6168,29.6168,28.6779,29.1197,646935.654608459,0
+LII.US,D,20080521,000000,28.9384,29.2138,28.5858,28.7156,624264.7118955537,0
+LII.US,D,20080522,000000,28.7156,28.8978,28.049,28.049,676944.8182012611,0
+LII.US,D,20080523,000000,28.0976,28.0976,27.5736,27.7479,505498.21188136033,0
+LII.US,D,20080527,000000,27.838,28.4155,27.6251,28.0738,763702.0148918926,0
+LII.US,D,20080528,000000,28.0906,28.3501,27.847,28.1916,395027.0919922795,0
+LII.US,D,20080529,000000,28.0401,28.4917,27.8053,28.0906,304063.64486333355,0
+LII.US,D,20080530,000000,28.0321,28.0906,27.2032,27.6528,964308.659356058,0
+LII.US,D,20080602,000000,28.3818,28.3818,27.6162,27.9787,492230.2481247845,0
+LII.US,D,20080603,000000,28.2333,29.1276,27.9697,28.2788,1351958.153664027,0
+LII.US,D,20080604,000000,28.3748,28.9483,27.9619,28.2243,617185.9740599688,0
+LII.US,D,20080605,000000,28.1728,28.6997,27.6696,27.8311,1096975.1713204156,0
+LII.US,D,20080606,000000,27.4132,27.6796,26.8535,26.9377,1392984.7451931916,0
+LII.US,D,20080609,000000,26.9754,2.7009,25.7899,26.5,1858436.747008576,0
+LII.US,D,20080610,000000,26.2623,27.019,26.1098,26.9209,1312750.9724300369,0
+LII.US,D,20080611,000000,26.7089,26.8704,26.0543,26.2009,865484.9962736013,0
+LII.US,D,20080612,000000,26.3464,27.0606,25.9503,26.5624,784001.2623864547,0
+LII.US,D,20080613,000000,26.802,27.431,26.5702,27.0012,508262.66548196244,0
+LII.US,D,20080616,000000,26.9754,27.1952,26.7258,26.9288,487333.3891171383,0
+LII.US,D,20080617,000000,26.9843,26.9843,26.5544,26.7426,522936.078256817,0
+LII.US,D,20080618,000000,26.4247,26.6565,25.7462,26.4841,642250.8245475364,0
+LII.US,D,20080619,000000,26.4683,26.4683,25.6611,26.2088,552892.739443775,0
+LII.US,D,20080620,000000,25.8413,26.6921,25.4472,25.9028,1100606.924279212,0
+LII.US,D,20080623,000000,26.0642,26.5099,25.7552,26.0543,472981.04874731856,0
+LII.US,D,20080624,000000,25.7552,26.082,25.4035,25.7899,577999.9957206852,0
+LII.US,D,20080625,000000,25.978,26.1494,25.5066,25.9275,598967.6392282394,0
+LII.US,D,20080626,000000,25.8503,25.9503,25.3184,25.3411,584964.641789693,0
+LII.US,D,20080627,000000,25.3679,25.4976,24.6825,25.04,1314855.1073108828,0
+LII.US,D,20080630,000000,24.321,25.2233,24.321,24.8548,504424.9415462812,0
+LII.US,D,20080701,000000,24.7598,26.5178,24.4587,26.2276,1440300.5191468499,0
+LII.US,D,20080702,000000,26.3712,26.39,24.5637,24.6736,1462970.4521980716,0
+LII.US,D,20080703,000000,24.8262,25.5581,24.2032,25.358,736488.6044108703,0
+LII.US,D,20080707,000000,25.5849,25.8938,24.3052,24.4429,976908.2270996319,0
+LII.US,D,20080708,000000,24.4507,25.463,23.908,25.2412,940444.2965716077,0
+LII.US,D,20080709,000000,25.4976,25.9444,24.7093,24.9678,730428.615181214,0
+LII.US,D,20080710,000000,24.9916,25.8859,24.3646,25.3937,856564.6355864925,0
+LII.US,D,20080711,000000,25.0767,25.3501,24.3646,24.7093,715471.4874824113,0
+LII.US,D,20080714,000000,25.0767,25.4035,24.6825,25.258,981583.970205696,0
+LII.US,D,20080715,000000,25.0955,25.358,24.426,24.7093,911290.316397242,0
+LII.US,D,20080716,000000,24.7331,26.0543,24.7331,25.878,875967.3035349087,0
+LII.US,D,20080717,000000,26.5,28.7245,25.9691,28.1728,1445180.213906392,0
+LII.US,D,20080718,000000,28.3986,28.6036,27.5379,28.4155,1063217.1340172102,0
+LII.US,D,20080721,000000,27.6885,29.4455,27.6885,28.3501,823659.7623784473,0
+LII.US,D,20080722,000000,28.1401,28.7918,27.8737,28.3244,1435508.6649509124,0
+LII.US,D,20080723,000000,28.8106,32.7595,28.8106,32.3475,3211931.6057054927,0
+LII.US,D,20080724,000000,32.3554,32.3921,29.0493,29.2038,1865563.9486033923,0
+LII.US,D,20080725,000000,29.0771,30.9212,28.0658,30.4251,962998.1185329864,0
+LII.US,D,20080728,000000,30.3122,30.3567,29.5129,29.8159,860375.0986575884,0
+LII.US,D,20080729,000000,29.9269,30.8539,29.5663,30.8064,826988.6168419858,0
+LII.US,D,20080730,000000,31.4699,31.6423,30.2091,31.1015,839999.116877546,0
+LII.US,D,20080731,000000,30.7984,31.1015,30.1487,30.6399,1180922.4796361125,0
+LII.US,D,20080801,000000,30.6399,31.151,30.0655,30.4666,538762.5246371904,0
+LII.US,D,20080804,000000,30.5182,30.7182,30.0576,30.4251,523371.2424284291,0
+LII.US,D,20080805,000000,31.3065,31.5413,30.7925,31.1164,753591.263118178,0
+LII.US,D,20080806,000000,31.1243,31.4877,30.534,31.1015,797277.303436246,0
+LII.US,D,20080807,000000,30.8885,31.2332,30.3825,30.9826,496354.7159693631,0
+LII.US,D,20080808,000000,31.0669,32.1464,31.0421,31.9939,786107.4165905665,0
+LII.US,D,20080811,000000,32.1821,33.8084,31.9533,33.539,1202267.7366012086,0
+LII.US,D,20080812,000000,33.2438,33.8084,32.706,33.533,877748.3466873829,0
+LII.US,D,20080813,000000,33.3508,33.6142,32.2544,32.6049,961532.0898156379,0
+LII.US,D,20080814,000000,32.4475,33.7281,32.2603,33.0051,792410.7342781345,0
+LII.US,D,20080815,000000,33.1903,35.7229,33.1903,35.186,1485420.2790093848,0
+LII.US,D,20080818,000000,33.8727,34.0817,32.4148,32.8536,843619.7635582477,0
+LII.US,D,20080819,000000,32.6565,32.706,31.7542,32.1157,605036.7154127643,0
+LII.US,D,20080820,000000,32.0712,32.2088,31.2253,31.9018,661374.8258802604,0
+LII.US,D,20080821,000000,31.6591,32.5515,31.2154,32.4376,542896.0794366276,0
+LII.US,D,20080822,000000,32.8437,32.8437,31.9107,32.7248,644049.0319480745,0
+LII.US,D,20080825,000000,32.5783,32.6802,31.8404,32.089,538990.7081703246,0
+LII.US,D,20080826,000000,32.1058,32.2266,31.1431,31.6244,388636.94340271974,0
+LII.US,D,20080827,000000,31.7542,32.1821,31.5155,31.9533,340026.7832124405,0
+LII.US,D,20080828,000000,32.081,32.6119,31.883,32.4742,358474.3112389572,0
+LII.US,D,20080829,000000,32.3386,32.5515,31.6244,31.7542,451602.4729477783,0
+LII.US,D,20080902,000000,32.0206,33.2953,32.0206,32.4475,541754.1521092735,0
+LII.US,D,20080903,000000,32.491,33.6489,32.3475,33.2874,715757.2217296556,0
+LII.US,D,20080904,000000,33.2299,33.2359,31.7017,32.0712,602817.4791037387,0
+LII.US,D,20080905,000000,31.6512,31.8582,30.8064,31.7631,790579.2080431123,0
+LII.US,D,20080908,000000,31.9681,33.1903,31.9681,32.8793,961801.6694764716,0
+LII.US,D,20080909,000000,32.6981,32.7674,31.2659,31.5759,706016.0061202277,0
+LII.US,D,20080910,000000,31.8404,32.4554,31.4877,31.8661,484671.92100494856,0
+LII.US,D,20080911,000000,31.2749,33.3676,31.0757,33.0407,486898.22494553635,0
+LII.US,D,20080912,000000,32.8873,33.6677,32.5614,33.6142,481709.573720737,0
+LII.US,D,20080915,000000,32.2356,32.6704,31.3323,31.7799,769249.0960028237,0
+LII.US,D,20080916,000000,30.8619,34.0362,29.9348,33.7093,893226.459798126,0
+LII.US,D,20080917,000000,33.1299,33.5003,31.9265,32.4079,757803.5715264017,0
+LII.US,D,20080918,000000,32.6476,32.706,30.2774,31.1698,1681820.6730352659,0
+LII.US,D,20080919,000000,33.533,35.1771,31.46,32.6981,1615111.3180880898,0
+LII.US,D,20080922,000000,32.811,34.3303,32.3821,32.6049,795174.1782170836,0
+LII.US,D,20080923,000000,32.6892,33.8162,31.9533,32.2088,896260.4930595619,0
+LII.US,D,20080924,000000,32.3296,33.1141,30.4577,30.9054,742659.6564221545,0
+LII.US,D,20080925,000000,31.1164,31.1243,29.7892,30.1833,932247.8632882946,0
+LII.US,D,20080926,000000,29.5405,29.9585,28.8601,29.8328,820480.3378392564,0
+LII.US,D,20080929,000000,29.2821,29.2821,27.5736,28.4055,795207.4970515678,0
+LII.US,D,20080930,000000,28.983,28.983,27.9697,28.5522,760519.5613677521,0
+LII.US,D,20081001,000000,28.2689,28.8789,27.9163,28.5175,499357.44971961103,0
+LII.US,D,20081002,000000,28.157,28.2877,27.0943,27.4646,872250.7389973566,0
+LII.US,D,20081003,000000,27.8638,28.3056,26.4425,26.4425,686986.9129827007,0
+LII.US,D,20081006,000000,25.7799,27.0675,24.7598,26.7337,929502.5932590625,0
+LII.US,D,20081007,000000,27.3429,27.3844,24.9421,24.9421,987519.7710522738,0
+LII.US,D,20081008,000000,24.3458,26.3227,24.3458,25.5759,1642064.2358630965,0
+LII.US,D,20081009,000000,25.7799,26.3999,24.9836,25.1035,1747045.8253553964,0
+LII.US,D,20081010,000000,23.695,26.6376,23.5188,25.9592,1311043.6345781034,0
+LII.US,D,20081013,000000,26.8456,28.3332,26.7258,28.3332,820354.1301328714,0
+LII.US,D,20081014,000000,29.084,29.1632,25.7393,26.287,1191613.7868591838,0
+LII.US,D,20081015,000000,25.7987,25.9176,23.599,23.7911,1220265.9651929792,0
+LII.US,D,20081016,000000,23.8259,25.4402,23.8089,25.05,1406526.327257254,0
+LII.US,D,20081017,000000,24.5458,26.811,24.5003,25.6195,1004838.4973528975,0
+LII.US,D,20081020,000000,25.8938,26.7426,25.4878,26.5446,450966.38610760745,0
+LII.US,D,20081021,000000,26.1336,26.7773,25.4472,25.5393,648245.1857698775,0
+LII.US,D,20081022,000000,24.1576,25.9176,23.4207,25.25,1658620.6676172349,0
+LII.US,D,20081023,000000,24.845,25.9028,23.501,24.5974,1224201.626308817,0
+LII.US,D,20081024,000000,22.8889,24.6825,22.8621,23.0939,1115711.462579086,0
+LII.US,D,20081027,000000,22.7443,23.6693,21.8855,21.8855,704304.6296216815,0
+LII.US,D,20081028,000000,22.8007,26.3138,21.5408,23.6406,896680.5123064065,0
+LII.US,D,20081029,000000,23.6237,25.6195,23.2999,24.4587,976795.1449947179,0
+LII.US,D,20081030,000000,25.0232,25.3759,23.6237,24.012,938904.5625537387,0
+LII.US,D,20081031,000000,23.9872,25.6105,23.8437,25.5937,872859.564972952,0
+LII.US,D,20081103,000000,25.4472,26.2702,25.1619,25.7987,516452.03113371343,0
+LII.US,D,20081104,000000,26.2009,26.2009,24.9916,25.3501,514687.14256765967,0
+LII.US,D,20081105,000000,24.9747,24.9836,23.4009,23.4465,646146.0991973279,0
+LII.US,D,20081106,000000,23.1899,23.291,22.3936,22.5115,859931.8571927712,0
+LII.US,D,20081107,000000,22.7343,23.4732,22.6056,22.9829,405313.5248932839,0
+LII.US,D,20081110,000000,23.1721,23.7743,22.2025,22.3838,463961.74121840013,0
+LII.US,D,20081111,000000,22.1589,22.1946,21.2586,21.5666,583505.6807039069,0
+LII.US,D,20081112,000000,21.113,21.2665,20.0048,20.0741,421838.657136184,0
+LII.US,D,20081113,000000,20.2118,20.7693,18.416,20.6494,765055.9711659701,0
+LII.US,D,20081114,000000,20.392,20.8724,19.6095,19.6957,629953.1456376273,0
+LII.US,D,20081117,000000,19.559,19.9632,19.3094,19.4561,941555.9340494168,0
+LII.US,D,20081118,000000,19.4471,20.2721,19.3262,20.186,592528.0172177848,0
+LII.US,D,20081119,000000,19.9087,20.3137,17.7218,17.7564,726527.2825615135,0
+LII.US,D,20081120,000000,17.5841,18.2298,16.9254,17.0701,1075988.3442414915,0
+LII.US,D,20081121,000000,17.3444,18.7231,17.0027,18.6746,1271140.7964666267,0
+LII.US,D,20081124,000000,18.7162,19.6621,18.3645,19.1381,937092.2198900864,0
+LII.US,D,20081125,000000,19.6868,21.2854,19.5075,21.1368,758171.0883673918,0
+LII.US,D,20081126,000000,20.6426,23.3683,20.6426,23.1641,731745.2139741946,0
+LII.US,D,20081128,000000,23.0682,24.5458,23.0265,23.7208,431233.55879929796,0
+LII.US,D,20081201,000000,22.7948,23.3919,21.6112,21.6785,900910.994624347,0
+LII.US,D,20081202,000000,22.0301,22.9572,21.6379,22.7948,538847.3362158759,0
+LII.US,D,20081203,000000,22.4026,23.6862,22.0579,23.3425,517491.9826343083,0
+LII.US,D,20081204,000000,23.0454,24.1011,22.5195,23.1196,770185.052353353,0
+LII.US,D,20081205,000000,22.8106,23.7664,22.15,23.6337,646823.5821651882,0
+LII.US,D,20081208,000000,24.426,26.9119,24.426,26.3801,1119292.7324554247,0
+LII.US,D,20081209,000000,26.0998,27.3765,25.7126,26.2375,1110299.6761294485,0
+LII.US,D,20081210,000000,26.4079,27.1219,25.7552,26.0295,602339.9091427838,0
+LII.US,D,20081211,000000,25.7552,25.7621,22.7096,23.3603,861554.3834660293,0
+LII.US,D,20081212,000000,22.6838,24.2032,22.1332,24.2032,791891.7681894903,0
+LII.US,D,20081215,000000,24.1338,24.5548,23.5831,24.2032,533857.588336339,0
+LII.US,D,20081216,000000,24.4913,24.5637,23.1295,23.7386,988807.0896573828,0
+LII.US,D,20081217,000000,23.5752,26.2009,23.3603,25.6027,800667.7472605073,0
+LII.US,D,20081218,000000,25.772,26.3386,24.8262,25.2857,711627.7055768211,0
+LII.US,D,20081219,000000,25.3343,27.4032,24.7181,27.4032,2060372.1062055603,0
+LII.US,D,20081222,000000,26.8169,27.1279,25.2233,25.7205,1619021.7376625985,0
+LII.US,D,20081223,000000,25.9949,27.0358,25.2144,25.3501,743334.1104050654,0
+LII.US,D,20081224,000000,25.358,25.9344,25.2936,25.8057,229616.24302241928,0
+LII.US,D,20081226,000000,25.8503,26.3999,25.6938,26.3138,397813.7581492112,0
+LII.US,D,20081229,000000,26.4762,26.6148,25.6938,26.1166,569867.1711213912,0
+LII.US,D,20081230,000000,26.287,26.8704,25.8938,26.8615,731549.3396138916,0
+LII.US,D,20081231,000000,26.9288,28.149,26.8535,27.7142,556093.3668776322,0
+LII.US,D,20090102,000000,27.7727,28.8523,27.1368,28.6997,529035.4442908767,0
+LII.US,D,20090105,000000,28.4155,29.3069,28.3748,29.0593,918179.2378424228,0
+LII.US,D,20090106,000000,29.0078,30.0111,29.0008,29.608,756195.1805162678,0
+LII.US,D,20090107,000000,29.0771,29.2821,28.2788,28.5353,731148.503938417,0
+LII.US,D,20090108,000000,28.3897,28.7334,27.9074,28.6681,705537.4264976298,0
+LII.US,D,20090109,000000,28.6501,28.6681,27.1368,27.8053,516195.5770743407,0
+LII.US,D,20090112,000000,27.7727,27.7727,26.2276,26.7515,570477.0067586299,0
+LII.US,D,20090113,000000,26.7337,27.0012,25.878,26.1751,904458.9456661713,0
+LII.US,D,20090114,000000,26.3138,26.3138,24.5786,25.0232,1136920.4152213058,0
+LII.US,D,20090115,000000,24.9747,25.5393,24.0209,25.3501,906338.9356604452,0
+LII.US,D,20090116,000000,25.67,26.2009,24.7331,26.1424,757886.3637817908,0
+LII.US,D,20090120,000000,25.6432,25.9859,24.0724,24.1666,571484.6490863936,0
+LII.US,D,20090121,000000,24.4012,24.7419,23.3256,24.632,753257.065111682,0
+LII.US,D,20090122,000000,24.4507,24.7093,23.5188,23.9328,767333.7678507591,0
+LII.US,D,20090123,000000,23.4108,24.2695,23.4009,23.8535,704361.1706741485,0
+LII.US,D,20090126,000000,23.9952,24.7984,23.8357,24.2537,852688.5445080712,0
+LII.US,D,20090127,000000,24.4191,25.2332,24.2695,25.1035,473152.6912280058,0
+LII.US,D,20090128,000000,25.7304,26.3138,25.6432,26.1336,465369.2095599852,0
+LII.US,D,20090129,000000,25.6938,26.1336,24.4913,24.7181,832774.987764216,0
+LII.US,D,20090130,000000,24.7677,24.7756,23.7822,24.1269,638984.5691063538,0
+LII.US,D,20090202,000000,23.7822,24.632,23.3256,24.2437,803416.0462746888,0
+LII.US,D,20090203,000000,24.3746,25.1292,23.6594,24.7093,968375.5764865265,0
+LII.US,D,20090204,000000,24.9421,25.3501,24.2111,24.2863,782788.6587435295,0
+LII.US,D,20090205,000000,24.0289,25.7462,23.8991,25.1619,973297.6770354416,0
+LII.US,D,20090206,000000,25.1718,26.3227,25.1461,25.6105,776054.2155309621,0
+LII.US,D,20090209,000000,25.4719,25.9028,25.0163,25.6858,539960.9930169913,0
+LII.US,D,20090210,000000,25.4719,26.0127,24.0724,24.4587,998260.5516962501,0
+LII.US,D,20090211,000000,24.4666,24.6657,23.6594,24.0655,489988.7992594292,0
+LII.US,D,20090212,000000,23.4009,24.2111,22.8106,24.111,654934.1942081527,0
+LII.US,D,20090213,000000,23.7119,24.2289,22.7343,23.7991,930633.4143082518,0
+LII.US,D,20090217,000000,23.2256,23.7208,22.4857,23.3177,1238414.6333708307,0
+LII.US,D,20090218,000000,23.6505,23.7743,22.768,22.8889,1346912.8743937064,0
+LII.US,D,20090219,000000,23.0682,23.7822,22.6056,22.6214,741488.4489069188,0
+LII.US,D,20090220,000000,22.3125,22.6917,21.113,22.5898,1098728.9536082344,0
+LII.US,D,20090223,000000,22.5353,22.7948,21.532,21.6191,702643.7362056933,0
+LII.US,D,20090224,000000,21.7558,22.768,21.6627,22.6492,809085.2964453924,0
+LII.US,D,20090225,000000,23.0454,23.3861,22.3313,22.7858,892418.730477278,0
+LII.US,D,20090226,000000,23.1295,23.1295,22.1946,22.3065,772178.1244525409,0
+LII.US,D,20090227,000000,21.7647,22.6749,21.6281,22.2253,972017.4260619049,0
+LII.US,D,20090302,000000,21.738,22.0668,20.596,20.8198,852681.476876509,0
+LII.US,D,20090303,000000,21.1972,21.5746,20.5217,20.7169,6084897.582593916,0
+LII.US,D,20090304,000000,20.7793,22.2183,20.7793,21.952,1438988.968662135,0
+LII.US,D,20090305,000000,21.5567,21.8162,20.3553,20.6742,1011979.8342108183,0
+LII.US,D,20090306,000000,20.801,21.0794,20.1434,20.8288,918739.6000587667,0
+LII.US,D,20090309,000000,20.4266,21.113,20.3652,20.4861,1054125.130849404,0
+LII.US,D,20090310,000000,20.7693,22.3392,20.7693,22.3313,719425.322507956,0
+LII.US,D,20090311,000000,22.5115,22.8542,22.0222,22.4264,1191668.3085883146,0
+LII.US,D,20090312,000000,22.1856,22.8196,21.5666,22.6392,1344742.1018439126,0
+LII.US,D,20090313,000000,22.5719,22.7443,21.3953,21.73,954528.0669422369,0
+LII.US,D,20090316,000000,22.3213,22.3213,21.4231,21.6469,710820.9859176262,0
+LII.US,D,20090317,000000,21.4646,21.8083,20.701,21.5746,1055853.6715959942,0
+LII.US,D,20090318,000000,21.6697,22.872,21.0506,22.5966,1334614.1858221244,0
+LII.US,D,20090319,000000,22.768,22.9829,21.9272,22.1332,694734.0468312877,0
+LII.US,D,20090320,000000,22.2025,22.2025,20.9496,21.3012,829632.9207061119,0
+LII.US,D,20090323,000000,21.943,23.5515,21.5934,23.492,903703.7187511777,0
+LII.US,D,20090324,000000,23.1543,23.3603,22.5966,22.6214,826247.5251901065,0
+LII.US,D,20090325,000000,22.7512,24.3824,22.6214,23.8259,1696287.1051716628,0
+LII.US,D,20090326,000000,24.012,25.1461,23.8991,25.1461,1018269.0166353122,0
+LII.US,D,20090327,000000,25.0589,25.0856,24.1844,24.2775,1123805.9200356498,0
+LII.US,D,20090330,000000,23.7119,23.908,22.0837,22.6838,863797.8516546808,0
+LII.US,D,20090331,000000,22.8452,23.1899,21.9272,22.7096,673475.6207682133,0
+LII.US,D,20090401,000000,22.3125,23.0265,21.6379,22.8374,683962.9763377765,0
+LII.US,D,20090402,000000,23.4564,25.1371,23.4465,24.3646,797265.187496428,0
+LII.US,D,20090403,000000,24.3646,24.7331,24.0655,24.4587,849348.5837663678,0
+LII.US,D,20090406,000000,24.22,24.4429,23.6337,24.2289,500437.78768625227,0
+LII.US,D,20090407,000000,23.6337,23.9605,22.8007,23.1801,772012.5399417726,0
+LII.US,D,20090408,000000,23.3514,23.7743,22.8978,23.5098,521276.194502482,0
+LII.US,D,20090409,000000,24.2032,25.3184,23.9605,25.1619,713223.9806471472,0
+LII.US,D,20090413,000000,24.7181,25.25,24.2615,24.9609,727571.2727087111,0
+LII.US,D,20090414,000000,24.6578,24.9163,23.9416,24.3458,534290.7331846447,0
+LII.US,D,20090415,000000,24.1438,25.3937,23.9248,24.3299,782981.5041188832,0
+LII.US,D,20090416,000000,24.5884,24.8262,23.8625,24.4587,1131001.7786228016,0
+LII.US,D,20090417,000000,24.5191,25.2045,24.1011,24.529,997247.8610602405,0
+LII.US,D,20090420,000000,23.9783,24.2359,22.6392,23.4732,959721.7664752919,0
+LII.US,D,20090421,000000,23.3177,24.8262,23.3177,24.7836,1060700.0475210622,0
+LII.US,D,20090422,000000,22.7017,26.4525,22.7017,25.5481,1732086.6783332373,0
+LII.US,D,20090423,000000,25.7393,26.0731,24.6925,25.4976,1326228.9458101306,0
+LII.US,D,20090424,000000,25.6195,28.0143,25.2144,27.6974,1739563.2228593875,0
+LII.US,D,20090427,000000,26.9051,27.7975,26.6921,27.0606,1146193.147824587,0
+LII.US,D,20090428,000000,26.3048,27.3359,26.2959,26.9209,606504.7634534091,0
+LII.US,D,20090429,000000,26.9209,27.8153,26.6376,27.5567,645677.6161912315,0
+LII.US,D,20090430,000000,27.8906,28.2788,27.3111,27.3695,804673.075030263,0
+LII.US,D,20090501,000000,27.3111,27.3607,26.9467,27.23,606597.6523252997,0
+LII.US,D,20090504,000000,27.5379,28.3244,27.2656,28.3244,592892.5050738156,0
+LII.US,D,20090505,000000,28.149,28.5175,27.3269,27.7479,784458.6391143863,0
+LII.US,D,20090506,000000,28.4155,28.561,27.4646,28.3986,1409998.5536752313,0
+LII.US,D,20090507,000000,28.5858,28.5858,26.9467,27.1279,652261.6198177981,0
+LII.US,D,20090508,000000,27.421,28.5086,27.3012,28.3244,708908.6867505212,0
+LII.US,D,20090511,000000,27.9619,28.0579,27.2755,27.3765,404296.79561066173,0
+LII.US,D,20090512,000000,27.4716,27.8153,26.4336,26.9467,477402.35711731634,0
+LII.US,D,20090513,000000,26.5178,26.5178,25.5481,26.184,1107049.5752746663,0
+LII.US,D,20090514,000000,26.3138,26.7515,25.7899,26.1336,600292.3153144354,0
+LII.US,D,20090515,000000,26.0295,27.1031,25.9106,26.3623,808253.3352449185,0
+LII.US,D,20090518,000000,26.6238,27.2121,26.4762,27.0516,914625.2288306996,0
+LII.US,D,20090519,000000,27.0675,27.431,26.6643,26.7773,694443.2642757775,0
+LII.US,D,20090520,000000,27.0516,27.3201,25.7621,25.8681,675614.0841451662,0
+LII.US,D,20090521,000000,25.5581,25.7987,24.845,25.2857,591811.1574455312,0
+LII.US,D,20090522,000000,25.358,25.358,24.5102,24.6142,453883.2986175268,0
+LII.US,D,20090526,000000,24.4587,25.9344,24.2289,25.6611,555909.6084571371,0
+LII.US,D,20090527,000000,25.6938,26.0998,25.1213,25.258,679422.5278929658,0
+LII.US,D,20090528,000000,25.4878,25.5244,24.0477,25.5155,772329.5737002048,0
+LII.US,D,20090529,000000,25.5293,26.6743,25.5293,26.6148,1064886.1047264037,0
+LII.US,D,20090601,000000,27.0278,28.0223,26.8169,27.6528,465321.7554623867,0
+LII.US,D,20090602,000000,27.4488,28.9672,27.2923,28.9483,727482.422483423,0
+LII.US,D,20090603,000000,28.5769,29.3782,28.3897,29.1197,977661.4346913294,0
+LII.US,D,20090604,000000,29.2573,29.4614,28.5858,28.9672,554199.2416202441,0
+LII.US,D,20090605,000000,29.4356,29.4356,28.7918,29.0256,524218.34855367034,0
+LII.US,D,20090608,000000,28.7492,29.3782,28.561,29.084,300754.9836328082,0
+LII.US,D,20090609,000000,29.0493,29.2316,28.8601,29.1197,501129.4059172269,0
+LII.US,D,20090610,000000,29.4118,29.7803,28.5769,29.1197,478580.6322641041,0
+LII.US,D,20090611,000000,29.2405,29.4356,28.6601,29.1632,497523.9041612924,0
+LII.US,D,20090612,000000,29.0434,29.0434,28.3897,28.9483,418476.4838381511,0
+LII.US,D,20090615,000000,28.366,28.6323,27.634,27.943,410311.350066026,0
+LII.US,D,20090616,000000,27.9975,28.3897,27.3429,27.4568,535190.3417157403,0
+LII.US,D,20090617,000000,27.3429,27.6796,26.5178,27.0516,512915.18637005385,0
+LII.US,D,20090618,000000,26.9932,27.0764,26.3999,26.6148,390541.16527661955,0
+LII.US,D,20090619,000000,26.8961,27.1031,26.2465,26.5446,967539.57663945,0
+LII.US,D,20090622,000000,26.3386,26.4336,25.8938,26.0909,517173.93921422283,0
+LII.US,D,20090623,000000,26.2465,26.6475,25.8057,26.5446,522284.84649188886,0
+LII.US,D,20090624,000000,26.8961,27.5914,26.4168,26.9754,458940.6938276853,0
+LII.US,D,20090625,000000,26.9754,28.0658,26.8456,27.8311,755272.3497671995,0
+LII.US,D,20090626,000000,27.7569,27.8816,27.3607,27.431,383281.698005499,0
+LII.US,D,20090629,000000,27.3269,28.0065,27.3111,27.9351,688790.1686914946,0
+LII.US,D,20090630,000000,27.838,28.1232,27.431,27.5567,646284.4228435208,0
+LII.US,D,20090701,000000,27.8242,27.8242,27.221,27.2656,822171.5211047794,0
+LII.US,D,20090702,000000,26.8961,27.4568,26.6238,27.3111,504403.73865161487,0
+LII.US,D,20090706,000000,26.9932,27.2556,26.4623,26.6921,520531.06420398987,0
+LII.US,D,20090707,000000,26.6475,26.7258,26.287,26.3296,543768.4271031378,0
+LII.US,D,20090708,000000,26.4425,26.6307,25.8681,26.2009,527764.2802721882,0
+LII.US,D,20090709,000000,26.3623,26.4336,25.8057,26.0998,533216.4531879125,0
+LII.US,D,20090710,000000,25.9859,26.6743,25.9176,26.5624,279032.1132102503,0
+LII.US,D,20090713,000000,26.6148,27.1527,25.9691,27.1368,265122.0046435947,0
+LII.US,D,20090714,000000,27.0447,27.8053,26.6376,27.6628,717175.7963493954,0
+LII.US,D,20090715,000000,28.0223,29.0929,28.0223,29.0008,823788.9990697817,0
+LII.US,D,20090716,000000,28.7086,29.7803,28.6779,29.6168,521049.02063099097,0
+LII.US,D,20090717,000000,29.6168,30.6737,29.4356,30.3656,862644.818049172,0
+LII.US,D,20090720,000000,30.5182,31.3165,30.4577,30.9302,563157.9694501029,0
+LII.US,D,20090721,000000,31.1876,31.2837,29.1712,30.2606,1241942.391179632,0
+LII.US,D,20090722,000000,30.8341,30.8619,29.1712,29.5059,1214756.2415631048,0
+LII.US,D,20090723,000000,29.5663,30.8885,29.2216,30.1833,694369.5589752569,0
+LII.US,D,20090724,000000,29.806,30.4666,29.3069,30.3913,527081.7489960722,0
+LII.US,D,20090727,000000,30.1755,30.4577,29.806,30.2507,486948.7080280843,0
+LII.US,D,20090728,000000,29.9962,30.4666,29.6951,29.8823,431077.06124337815,0
+LII.US,D,20090729,000000,29.4266,30.0031,29.2751,29.9179,324005.4721334172,0
+LII.US,D,20090730,000000,30.2696,30.4666,29.7367,29.8328,515153.6062504496,0
+LII.US,D,20090731,000000,29.9348,30.4161,29.7971,29.909,388115.9579907792,0
+LII.US,D,20090803,000000,30.2696,30.4746,29.8426,30.4746,599881.3830224492,0
+LII.US,D,20090804,000000,30.331,30.844,29.9863,30.5855,644080.3314592524,0
+LII.US,D,20090805,000000,30.6737,30.7678,29.7803,30.1567,244315.90700020606,0
+LII.US,D,20090806,000000,30.4577,30.4666,29.8248,30.0487,439064.4945649171,0
+LII.US,D,20090807,000000,30.4251,30.8885,30.2171,30.7925,576525.8897101317,0
+LII.US,D,20090810,000000,30.5855,30.5855,29.806,30.1993,299839.2205152921,0
+LII.US,D,20090811,000000,30.0487,30.116,29.4118,29.6782,228932.70208464997,0
+LII.US,D,20090812,000000,29.8912,30.6133,29.705,30.225,276065.72727943613,0
+LII.US,D,20090813,000000,30.5003,30.6221,29.608,30.6033,244635.96974358778,0
+LII.US,D,20090814,000000,30.5677,30.5677,29.4118,29.8159,209562.34330906492,0
+LII.US,D,20090817,000000,29.1197,29.2316,28.6997,28.9572,261244.90390353018,0
+LII.US,D,20090818,000000,29.1276,29.7456,28.9672,29.6951,216202.88798808836,0
+LII.US,D,20090819,000000,29.4356,30.0111,29.188,29.7615,209734.99545139525,0
+LII.US,D,20090820,000000,29.5584,30.3488,29.5584,30.1567,441474.5569260001,0
+LII.US,D,20090821,000000,30.5092,31.0341,30.2962,30.9212,285071.9092068935,0
+LII.US,D,20090824,000000,31.2659,31.7363,30.6133,31.6423,611064.3954695896,0
+LII.US,D,20090825,000000,31.675,32.5168,31.568,31.9265,455322.06647027977,0
+LII.US,D,20090826,000000,31.8047,32.4376,31.2837,31.7799,401660.56903974083,0
+LII.US,D,20090827,000000,31.9939,32.0028,31.0421,31.5928,287514.28074080765,0
+LII.US,D,20090828,000000,31.9533,32.1464,31.2837,31.8216,259168.0298873,0
+LII.US,D,20090831,000000,31.568,31.6156,30.6133,30.7925,328737.75629193825,0
+LII.US,D,20090901,000000,30.741,32.0969,30.2606,30.5003,517634.3449271038,0
+LII.US,D,20090902,000000,30.7024,30.7846,30.1418,30.3567,635908.1300555752,0
+LII.US,D,20090903,000000,30.5429,30.7103,29.9179,30.5092,430313.75703517924,0
+LII.US,D,20090904,000000,30.75,30.75,30.1062,30.331,469071.63883442304,0
+LII.US,D,20090908,000000,30.6489,30.8965,30.1062,30.3983,811340.8805738619,0
+LII.US,D,20090909,000000,30.3825,30.3825,29.7971,30.0111,781275.1759285927,0
+LII.US,D,20090910,000000,30.0655,30.5677,29.7703,30.5528,560538.9071272458,0
+LII.US,D,20090911,000000,30.9133,31.4521,30.75,31.151,895196.3096793513,0
+LII.US,D,20090914,000000,30.8965,31.5413,30.6221,31.2837,397645.14465348347,0
+LII.US,D,20090915,000000,31.5413,31.7463,31.161,31.5759,333426.6249994533,0
+LII.US,D,20090916,000000,31.6156,32.3207,31.4521,32.294,560998.3031784836,0
+LII.US,D,20090917,000000,32.1385,32.6397,31.8304,31.9443,307114.84237283317,0
+LII.US,D,20090918,000000,32.1919,32.4327,31.7195,32.3999,772124.6123850334,0
+LII.US,D,20090921,000000,32.1315,32.4653,31.6244,32.1919,278025.4805441397,0
+LII.US,D,20090922,000000,32.3643,32.5515,31.6244,31.6512,427598.7768554819,0
+LII.US,D,20090923,000000,31.7542,31.9206,30.9826,31.3243,621033.7946121618,0
+LII.US,D,20090924,000000,31.3501,31.7701,31.05,31.3412,510929.1819024181,0
+LII.US,D,20090925,000000,31.2511,31.6156,30.6737,30.9648,366278.99580164417,0
+LII.US,D,20090928,000000,31.0005,31.7631,30.8965,31.3501,195336.2106456302,0
+LII.US,D,20090929,000000,31.3323,31.9533,31.0757,31.6156,546634.8565304991,0
+LII.US,D,20090930,000000,31.7116,31.8304,30.5776,31.0005,408433.3793950583,0
+LII.US,D,20091001,000000,30.7588,30.956,29.7367,29.7615,448659.3092349368,0
+LII.US,D,20091002,000000,29.4712,29.8654,28.9483,28.9672,549811.2520847406,0
+LII.US,D,20091005,000000,29.2751,29.7615,28.9672,29.5327,379721.63102386676,0
+LII.US,D,20091006,000000,29.8159,30.1755,29.4544,29.7367,367817.72015786,0
+LII.US,D,20091007,000000,29.5881,29.8248,29.0493,29.498,450240.43938049534,0
+LII.US,D,20091008,000000,29.608,30.7252,29.608,30.3656,754316.2001836369,0
+LII.US,D,20091009,000000,30.2171,30.7846,30.0299,30.2606,265404.7099058894,0
+LII.US,D,20091012,000000,30.4082,30.6647,30.1339,30.3122,323867.1484872243,0
+LII.US,D,20091013,000000,30.1903,30.5182,29.9685,30.2091,569766.2049562852,0
+LII.US,D,20091014,000000,30.5855,30.7588,30.2329,30.6399,196425.6355671198,0
+LII.US,D,20091015,000000,30.5092,31.1243,30.3735,30.9926,326663.91126065754,0
+LII.US,D,20091016,000000,30.8064,31.2253,30.4251,31.161,756301.1949896294,0
+LII.US,D,20091019,000000,31.1332,31.9018,31.0599,31.7116,865664.7160474937,0
+LII.US,D,20091020,000000,31.5858,31.7363,31.0926,31.2837,1243497.270122198,0
+LII.US,D,20091021,000000,31.4699,31.7542,30.0794,30.3825,911933.4708689749,0
+LII.US,D,20091022,000000,30.4666,31.2253,29.9179,30.844,591512.2975968159,0
+LII.US,D,20091023,000000,30.8064,31.258,30.4488,30.6925,856694.8819394801,0
+LII.US,D,20091026,000000,30.6558,31.3243,30.3913,30.5954,770042.6900605474,0
+LII.US,D,20091027,000000,30.734,30.8885,30.1993,30.3735,511915.6213354954,0
+LII.US,D,20091028,000000,30.0892,30.3913,29.195,29.3534,665212.5498159417,0
+LII.US,D,20091029,000000,29.5753,30.0111,29.402,29.6872,774452.8921523803,0
+LII.US,D,20091030,000000,29.6436,29.6872,28.8601,28.8978,578281.6913213269,0
+LII.US,D,20091102,000000,29.1444,29.6951,28.4581,29.18,784224.3976113432,0
+LII.US,D,20091103,000000,28.9057,30.4666,28.9057,30.3913,894132.1262991306,0
+LII.US,D,20091104,000000,30.534,31.3165,30.2962,30.9302,1598191.4081396142,0
+LII.US,D,20091105,000000,31.2511,32.0394,31.1798,31.7295,539478.374747791,0
+LII.US,D,20091106,000000,31.568,32.0296,31.2837,31.9681,355023.2877156363,0
+LII.US,D,20091109,000000,32.1236,32.6802,32.081,32.6119,346173.60334408865,0
+LII.US,D,20091110,000000,32.4475,32.8962,32.2356,32.6644,493784.1174057677,0
+LII.US,D,20091111,000000,32.8199,33.223,32.6644,32.9962,438331.48020624294,0
+LII.US,D,20091112,000000,32.9962,33.2438,32.4148,32.5515,370870.93699066597,0
+LII.US,D,20091113,000000,32.5783,33.0685,32.081,33.0121,422270.79232283647,0
+LII.US,D,20091116,000000,33.1636,34.3303,33.1636,34.1907,697215.795169595,0
+LII.US,D,20091117,000000,34.0193,34.3135,33.8242,33.9529,713335.0434287648,0
+LII.US,D,20091118,000000,34.0193,34.1134,33.3934,33.6855,392080.8992944886,0
+LII.US,D,20091119,000000,33.429,33.5568,32.5268,32.8714,294890.8687634548,0
+LII.US,D,20091120,000000,32.7595,33.2161,32.706,33.1042,457123.3028557773,0
+LII.US,D,20091123,000000,33.6142,34.0104,33.0863,33.2507,345835.3666909901,0
+LII.US,D,20091124,000000,33.223,33.2507,32.4822,32.6119,473540.40130200924,0
+LII.US,D,20091125,000000,32.5436,33.2299,32.3921,33.1982,518655.1128563286,0
+LII.US,D,20091127,000000,32.2782,32.7595,32.1058,32.5168,193918.64568754353,0
+LII.US,D,20091130,000000,32.508,32.508,31.6344,31.8582,451034.0334382292,0
+LII.US,D,20091201,000000,32.1633,32.5346,32.0622,32.1731,389398.22828762245,0
+LII.US,D,20091202,000000,32.1236,32.4327,31.8582,32.0464,618110.8241323434,0
+LII.US,D,20091203,000000,32.0712,32.3554,31.8216,31.9771,267222.10087779746,0
+LII.US,D,20091204,000000,32.4327,33.1478,32.1236,32.4822,552733.2129029057,0
+LII.US,D,20091207,000000,32.508,32.6644,31.8919,31.9206,414632.7019325609,0
+LII.US,D,20091208,000000,31.7116,31.9107,31.3243,31.5155,296044.91203060665,0
+LII.US,D,20091209,000000,31.46,31.7968,31.2055,31.7017,306543.3738783346,0
+LII.US,D,20091210,000000,31.7879,32.0712,31.3243,31.7542,387476.84216565895,0
+LII.US,D,20091211,000000,31.8216,32.3821,31.6344,32.1999,429839.216059184,0
+LII.US,D,20091214,000000,32.3554,32.6119,32.2544,32.6119,320949.22631566186,0
+LII.US,D,20091215,000000,32.4653,33.0219,32.0622,32.9626,492073.7505688646,0
+LII.US,D,20091216,000000,33.0685,33.6142,32.8437,33.533,633500.0870177986,0
+LII.US,D,20091217,000000,33.332,33.8727,33.0121,33.8638,607303.4058193986,0
+LII.US,D,20091218,000000,33.8638,34.3471,33.8638,34.3303,1386960.0941213057,0
+LII.US,D,20091221,000000,34.4383,34.4383,33.533,33.7093,440185.2189975948,0
+LII.US,D,20091222,000000,33.84,34.3204,33.8162,34.0362,285251.628980776,0
+LII.US,D,20091223,000000,34.0728,34.3303,33.84,34.2174,324518.38025215245,0
+LII.US,D,20091224,000000,34.2699,35.2801,34.1213,34.983,215774.79144803854,0
+LII.US,D,20091228,000000,35.0237,35.2029,34.3729,34.4828,258263.37304794864,0
+LII.US,D,20091229,000000,34.4551,34.4551,34.0193,34.1569,231418.48906955993,0
+LII.US,D,20091230,000000,33.9441,34.3303,33.8162,33.9619,185241.6134583363,0
+LII.US,D,20091231,000000,34.0282,34.1313,33.5083,33.5083,245759.72316121488,0
+LII.US,D,20100104,000000,33.7361,34.3392,33.5251,34.3392,441967.2718117122,0
+LII.US,D,20100105,000000,34.1817,34.473,33.7906,33.84,388625.83712456503,0
+LII.US,D,20100106,000000,33.9173,34.4383,33.533,33.7004,614225.6460990637,0
+LII.US,D,20100107,000000,33.7906,34.7056,33.6489,33.9757,546564.1802149279,0
+LII.US,D,20100108,000000,34.0015,34.7156,33.9847,34.5433,420768.41578605433,0
+LII.US,D,20100111,000000,34.7572,34.7572,34.4115,34.6225,291586.246179532,0
+LII.US,D,20100112,000000,34.4304,34.6651,33.7638,34.0877,244924.73297579156,0
+LII.US,D,20100113,000000,34.2956,34.2956,33.5251,34.1996,331979.77985348506,0
+LII.US,D,20100114,000000,34.1996,34.2788,33.8905,33.9926,527879.3817004085,0
+LII.US,D,20100115,000000,34.045,34.3967,33.6578,33.6855,397524.99491700745,0
+LII.US,D,20100119,000000,33.5469,34.4828,33.5469,34.4304,333496.2916533814,0
+LII.US,D,20100120,000000,34.1213,34.1817,33.4389,33.8162,263787.2319408971,0
+LII.US,D,20100121,000000,33.7638,33.84,33.3844,33.5171,342173.32388258865,0
+LII.US,D,20100122,000000,33.5171,34.4115,33.4032,33.6142,481658.08097653586,0
+LII.US,D,20100125,000000,33.8727,34.1569,33.4112,33.9619,261157.06333988527,0
+LII.US,D,20100126,000000,33.7638,34.1569,33.6677,33.8905,232003.0831655296,0
+LII.US,D,20100127,000000,33.7281,34.0362,33.5003,33.8905,705404.1511596928,0
+LII.US,D,20100128,000000,33.8985,34.0629,33.5083,33.64,651608.3687295635,0
+LII.US,D,20100129,000000,33.7459,34.054,32.8021,32.8021,641963.0709769859,0
+LII.US,D,20100201,000000,33.1556,33.5083,32.6644,33.1299,634123.0482564982,0
+LII.US,D,20100202,000000,33.3508,33.9847,33.323,33.4726,2557895.0007051793,0
+LII.US,D,20100203,000000,33.4032,34.5175,33.3508,34.4304,613006.9844862295,0
+LII.US,D,20100204,000000,34.2788,34.2788,33.5637,33.5964,679888.9915757558,0
+LII.US,D,20100205,000000,33.9351,35.1603,33.9351,34.7493,941530.6925081479,0
+LII.US,D,20100208,000000,34.876,35.1771,34.4551,34.8345,737443.7443327798,0
+LII.US,D,20100209,000000,35.2217,35.9744,34.983,35.3762,681760.9042768144,0
+LII.US,D,20100210,000000,35.3326,35.7041,34.9394,35.4386,597140.1516398297,0
+LII.US,D,20100211,000000,35.4218,36.1725,35.3247,36.1299,609421.6759633183,0
+LII.US,D,20100212,000000,35.186,36.3013,34.8423,36.2765,818022.8213805748,0
+LII.US,D,20100216,000000,36.4647,36.6905,36.2438,36.535,582378.8983013303,0
+LII.US,D,20100217,000000,36.7589,36.9034,36.1804,36.9034,461461.81897037587,0
+LII.US,D,20100218,000000,36.744,37.1798,36.7252,37.1362,495485.39728780236,0
+LII.US,D,20100219,000000,37.2531,37.6037,37.1184,37.5968,707527.4696118683,0
+LII.US,D,20100222,000000,37.6037,37.9345,37.2709,37.4541,493691.228533867,0
+LII.US,D,20100223,000000,37.3234,37.5878,36.6014,36.852,771977.2017839821,0
+LII.US,D,20100224,000000,36.852,36.9807,36.1557,36.7341,609603.4150605071,0
+LII.US,D,20100225,000000,36.1477,36.3735,35.6129,36.329,732786.1751364325,0
+LII.US,D,20100226,000000,36.225,36.5617,35.8209,36.217,657806.681605413,0
+LII.US,D,20100301,000000,36.4162,37.1263,36.3013,37.0946,809617.3881354977,0
+LII.US,D,20100302,000000,37.1263,37.564,37.0768,37.2778,607042.9131134234,0
+LII.US,D,20100303,000000,37.3234,37.6403,36.9272,37.0857,290660.38644550426,0
+LII.US,D,20100304,000000,37.1362,37.4541,36.9431,37.155,317428.53613841283,0
+LII.US,D,20100305,000000,37.2877,37.5968,37.1957,37.564,235131.01496050935,0
+LII.US,D,20100308,000000,37.5066,38.3119,37.5066,38.2435,937756.5772564857,0
+LII.US,D,20100309,000000,37.984,38.403,37.984,38.2078,279261.30640503764,0
+LII.US,D,20100310,000000,38.0721,38.2435,37.7622,37.8919,490219.00211586966,0
+LII.US,D,20100311,000000,37.7107,38.1127,37.5136,38.1049,240593.28449274504,0
+LII.US,D,20100312,000000,38.2931,38.6198,37.6938,38.6198,526557.734599172,0
+LII.US,D,20100315,000000,38.6198,39.0487,38.4921,39.0487,615584.650681387,0
+LII.US,D,20100316,000000,38.9477,39.0487,38.6634,38.6971,377298.44306132273,0
+LII.US,D,20100317,000000,38.816,38.9051,38.1306,38.2435,741107.8064644776,0
+LII.US,D,20100318,000000,38.1474,38.2346,37.9087,38.0949,473466.6960014786,0
+LII.US,D,20100319,000000,38.2256,38.2861,37.0431,37.263,468916.15094015637,0
+LII.US,D,20100322,000000,37.1629,38.0721,36.9887,38.0543,380118.42805272865,0
+LII.US,D,20100323,000000,38.201,39.0309,37.984,38.9655,543019.258158053,0
+LII.US,D,20100324,000000,38.6198,38.9229,38.1306,38.3713,319885.04293544113,0
+LII.US,D,20100325,000000,38.6634,38.9229,38.1563,38.1653,211342.37679988603,0
+LII.US,D,20100326,000000,38.2078,38.5179,37.8305,38.3119,406151.54406365665,0
+LII.US,D,20100329,000000,38.3535,38.4921,38.1049,38.2683,339579.5031010205,0
+LII.US,D,20100330,000000,38.3713,38.8882,38.3297,38.707,235473.2902602206,0
+LII.US,D,20100331,000000,38.5793,38.8952,38.0355,38.0355,374533.9894607105,0
+LII.US,D,20100401,000000,38.2623,38.5427,38.0276,38.4208,186540.03834159006,0
+LII.US,D,20100405,000000,38.4466,38.8427,38.2931,38.7397,191142.07614712341,0
+LII.US,D,20100406,000000,38.6367,38.8952,38.396,38.5605,383051.4951490585,0
+LII.US,D,20100407,000000,38.403,38.913,38.3623,38.7733,448942.0144972316,0
+LII.US,D,20100408,000000,38.714,39.2389,38.2256,39.2033,367840.9423758428,0
+LII.US,D,20100409,000000,39.2666,39.9154,38.9813,39.8054,583860.071943436,0
+LII.US,D,20100412,000000,39.8054,41.512,39.7965,40.9959,1364486.0354303566,0
+LII.US,D,20100413,000000,40.9365,41.3376,40.8334,41.0474,353199.83877381927,0
+LII.US,D,20100414,000000,41.2564,41.8566,41.2564,41.8299,426211.50174692,0
+LII.US,D,20100415,000000,41.6744,42.0289,41.1425,41.3753,542616.4031592823,0
+LII.US,D,20100416,000000,41.3297,41.5981,40.7147,41.1959,298603.3946543941,0
+LII.US,D,20100419,000000,41.1603,41.4119,40.6116,41.2643,185187.09172917565,0
+LII.US,D,20100420,000000,41.5198,41.7962,41.2465,41.3465,481899.3901111411,0
+LII.US,D,20100421,000000,41.2802,41.7605,41.2802,41.6506,457721.022553198,0
+LII.US,D,20100422,000000,41.6506,42.8936,41.0752,42.7411,408946.2875137936,0
+LII.US,D,20100423,000000,42.7381,43.8473,42.6074,42.8094,428246.9796354606,0
+LII.US,D,20100426,000000,42.8579,43.6137,42.6272,42.85,540436.5436546397,0
+LII.US,D,20100427,000000,42.3449,43.2888,39.1616,39.3052,1288235.3778807188,0
+LII.US,D,20100428,000000,39.5905,40.2847,39.1527,39.3152,824027.2792194275,0
+LII.US,D,20100429,000000,39.6747,39.9648,39.2834,39.7549,689516.1154186067,0
+LII.US,D,20100430,000000,39.6846,40.2937,38.816,38.8427,531031.5453750141,0
+LII.US,D,20100503,000000,38.8952,39.4291,38.2346,39.1953,714985.8402282514,0
+LII.US,D,20100504,000000,38.5337,38.5337,37.4115,37.7453,487859.4228373447,0
+LII.US,D,20100505,000000,37.3927,37.6225,36.2616,36.8698,507221.70431972446,0
+LII.US,D,20100506,000000,36.5935,37.5472,34.4918,36.1389,688301.4924523851,0
+LII.US,D,20100507,000000,36.1477,36.6281,35.2306,35.4703,1102346.5713040268,0
+LII.US,D,20100510,000000,37.0768,38.2078,36.6103,38.1395,641626.8536471836,0
+LII.US,D,20100511,000000,37.4789,38.5793,37.359,38.0276,580975.4686063579,0
+LII.US,D,20100512,000000,38.201,39.4885,38.201,39.2211,477963.72899530333,0
+LII.US,D,20100513,000000,39.022,39.7004,38.8606,39.5667,786783.8898967737,0
+LII.US,D,20100514,000000,39.1012,39.1695,38.3119,38.5961,489109.3839613568,0
+LII.US,D,20100517,000000,38.7971,39.0576,37.2531,38.2346,373880.73837247596,0
+LII.US,D,20100518,000000,38.7823,39.323,38.0177,38.1474,696370.7083676601,0
+LII.US,D,20100519,000000,38.0444,38.5793,36.9034,37.1263,688133.8886183106,0
+LII.US,D,20100520,000000,36.0289,36.637,35.3326,35.7229,737821.3577902716,0
+LII.US,D,20100521,000000,35.0325,36.1002,34.7661,36.0032,673723.9975343806,0
+LII.US,D,20100524,000000,35.9507,36.7499,35.7972,36.1557,519254.85187705565,0
+LII.US,D,20100525,000000,35.1018,36.6806,34.7572,36.6192,695404.462167586,0
+LII.US,D,20100526,000000,36.9114,38.3713,36.8787,37.2035,833798.7846783902,0
+LII.US,D,20100527,000000,37.9345,39.5112,37.781,39.2121,910420.9977156812,0
+LII.US,D,20100528,000000,39.2577,39.2577,37.8999,38.403,628551.7352659513,0
+LII.US,D,20100601,000000,38.1217,38.5793,37.5968,37.7542,468045.8225969424,0
+LII.US,D,20100602,000000,38.0543,38.5179,37.5878,38.4554,335099.6343552595,0
+LII.US,D,20100603,000000,38.3535,38.8338,38.0871,38.6971,256702.4361354032,0
+LII.US,D,20100604,000000,37.8216,38.0276,36.432,36.5529,391252.97674061736,0
+LII.US,D,20100607,000000,36.535,36.535,35.1771,35.2029,368080.2321871417,0
+LII.US,D,20100608,000000,35.2306,35.8903,34.8423,35.6853,843738.9036330706,0
+LII.US,D,20100609,000000,35.7813,36.4162,35.4307,35.6495,535392.2740459522,0
+LII.US,D,20100610,000000,36.3805,37.359,36.3805,37.3234,482635.43345475476,0
+LII.US,D,20100611,000000,36.9352,37.8999,36.9034,37.5314,415541.3974185149,0
+LII.US,D,20100614,000000,37.772,38.2683,37.2363,37.4115,376309.98430492904,0
+LII.US,D,20100615,000000,37.5412,38.2168,37.4541,38.0949,736779.3869663804,0
+LII.US,D,20100616,000000,37.7453,38.193,37.5968,37.9582,377585.1869702202,0
+LII.US,D,20100617,000000,38.0871,38.0871,37.0153,37.4205,271996.7908256613,0
+LII.US,D,20100618,000000,37.5066,37.7542,37.0342,37.2035,440045.8856897486,0
+LII.US,D,20100621,000000,37.7968,38.8071,37.7968,38.1127,600646.7065539545,0
+LII.US,D,20100622,000000,38.2931,38.5337,37.1184,37.1887,434892.5726227299,0
+LII.US,D,20100623,000000,37.0857,37.7017,36.1477,37.1729,352216.42832568137,0
+LII.US,D,20100624,000000,36.8083,37.4789,36.3567,36.7162,402021.018249169,0
+LII.US,D,20100625,000000,36.9034,37.6483,36.4984,37.6225,483411.86326442484,0
+LII.US,D,20100628,000000,37.7968,38.2346,37.2135,37.6849,239374.6228799109,0
+LII.US,D,20100629,000000,37.1036,37.1263,36.1299,36.3567,922328.9472282806,0
+LII.US,D,20100630,000000,36.3241,36.7232,35.5654,35.6763,385950.23374925094,0
+LII.US,D,20100701,000000,35.7546,36.122,35.0237,35.806,631927.0341654452,0
+LII.US,D,20100702,000000,36.02,36.02,35.3247,35.6397,262401.97615564155,0
+LII.US,D,20100706,000000,36.0923,36.5529,35.7466,36.1636,816562.8506331454,0
+LII.US,D,20100707,000000,36.3567,37.3779,36.329,37.3324,454976.76218561904,0
+LII.US,D,20100708,000000,37.7968,38.0008,37.1629,37.4967,541211.9638026566,0
+LII.US,D,20100709,000000,37.3324,37.9761,36.9431,37.9682,385311.11792413064,0
+LII.US,D,20100712,000000,37.9256,38.193,37.5878,38.0949,380466.7613223489,0
+LII.US,D,20100713,000000,38.4298,39.1616,38.2524,38.9477,476229.1302787844,0
+LII.US,D,20100714,000000,38.8784,38.9309,38.2861,38.6198,449396.3622402136,0
+LII.US,D,20100715,000000,38.6971,38.8249,37.8661,38.0721,548029.1992706131,0
+LII.US,D,20100716,000000,37.9256,37.9345,36.6628,36.7162,393628.71060556296,0
+LII.US,D,20100719,000000,36.845,37.05,35.8823,36.6281,472878.06325891626,0
+LII.US,D,20100720,000000,36.1141,37.4453,35.8981,37.3779,767348.9127755265,0
+LII.US,D,20100721,000000,37.5968,38.2078,37.3512,37.676,672709.2875750649,0
+LII.US,D,20100722,000000,38.193,39.1092,38.0781,38.5961,1600870.0404998676,0
+LII.US,D,20100723,000000,38.5605,39.331,38.403,39.2211,905460.530024026,0
+LII.US,D,20100726,000000,39.3052,39.5034,38.604,38.9309,1041505.3698727969,0
+LII.US,D,20100727,000000,40.3293,40.3293,37.263,37.2947,1234002.411955621,0
+LII.US,D,20100728,000000,37.3779,37.4541,36.3013,36.4558,726654.4999295519,0
+LII.US,D,20100729,000000,36.852,37.0431,35.9507,36.845,780910.6880725619,0
+LII.US,D,20100730,000000,36.4904,37.7285,36.3657,37.4789,759796.6436255994,0
+LII.US,D,20100802,000000,37.984,38.9893,37.9256,38.8882,763619.2226365034,0
+LII.US,D,20100803,000000,38.5793,39.1012,38.2168,38.8338,690596.453385248,0
+LII.US,D,20100804,000000,38.8784,39.4806,38.7971,39.2577,809744.605503536,0
+LII.US,D,20100805,000000,38.9557,39.2211,38.7893,39.0754,768318.1879605401,0
+LII.US,D,20100806,000000,38.5882,39.3914,38.5337,39.229,718788.226006142,0
+LII.US,D,20100809,000000,39.4806,39.9322,39.2914,39.8569,623610.4511456661,0
+LII.US,D,20100810,000000,39.4291,39.5489,38.913,39.0754,733833.1942685896,0
+LII.US,D,20100811,000000,38.2931,38.2931,37.2947,37.3868,428641.7573410262,0
+LII.US,D,20100812,000000,36.7747,36.9034,36.4647,36.5935,664817.7721103762,0
+LII.US,D,20100813,000000,36.3904,37.1629,36.3469,36.845,384657.86683589616,0
+LII.US,D,20100816,000000,36.5251,37.2273,36.2438,37.0431,339024.1891929325,0
+LII.US,D,20100817,000000,37.3868,38.4822,37.3868,38.1474,382910.1425179061,0
+LII.US,D,20100818,000000,38.0623,38.8694,37.7542,38.613,410485.0118700095,0
+LII.US,D,20100819,000000,38.2772,38.5337,37.6314,37.8136,463236.8041529412,0
+LII.US,D,20100820,000000,37.4789,37.8741,37.0946,37.7879,393434.8555685562,0
+LII.US,D,20100823,000000,38.0543,38.0543,37.3234,37.3868,307618.66353671,0
+LII.US,D,20100824,000000,36.7162,36.7995,35.5734,36.3904,650010.0743359312,0
+LII.US,D,20100825,000000,36.1389,36.4726,35.7308,36.3201,505674.9026702933,0
+LII.US,D,20100826,000000,36.535,36.7252,35.7813,35.8724,354726.4471902172,0
+LII.US,D,20100827,000000,36.2072,36.744,35.4633,36.6192,411510.8281074901,0
+LII.US,D,20100830,000000,36.5617,36.845,36.2072,36.2438,341556.4206137979,0
+LII.US,D,20100831,000000,36.1071,36.8618,35.915,36.3805,496342.6000295452,0
+LII.US,D,20100901,000000,36.9272,37.5314,36.7341,37.369,284504.4793589976,0
+LII.US,D,20100902,000000,37.4541,37.676,36.6806,37.0431,650060.5574184892,0
+LII.US,D,20100903,000000,37.4967,37.9761,37.0946,37.4541,357512.10368549573,0
+LII.US,D,20100907,000000,37.2877,37.3512,36.6103,36.8282,397447.25096987415,0
+LII.US,D,20100908,000000,36.8183,37.2035,36.5865,36.7084,305211.6301605865,0
+LII.US,D,20100909,000000,37.2203,37.3234,36.7499,37.1036,292679.7097476243,0
+LII.US,D,20100910,000000,37.1887,37.5314,36.6707,36.7589,328987.1427197488,0
+LII.US,D,20100913,000000,37.1629,37.2273,35.7139,36.1389,892484.3584846035,0
+LII.US,D,20100914,000000,36.1141,36.3013,35.8566,36.0368,617276.8436085633,0
+LII.US,D,20100915,000000,36.0368,36.3013,35.7139,36.1982,333819.3833817226,0
+LII.US,D,20100916,000000,36.0368,36.235,35.5129,35.8981,289663.85039591533,0
+LII.US,D,20100917,000000,36.0289,36.432,35.6307,35.9586,692818.718679223,0
+LII.US,D,20100920,000000,36.0646,36.6984,35.8378,36.6014,259200.33906013114,0
+LII.US,D,20100921,000000,36.5429,36.6707,35.9675,36.0468,398138.86920084874,0
+LII.US,D,20100922,000000,35.8903,36.1894,35.4218,35.6129,563319.5153142684,0
+LII.US,D,20100923,000000,35.2801,35.5941,34.5106,34.5433,604405.6768808493,0
+LII.US,D,20100924,000000,34.9474,35.7041,34.4115,35.6129,642848.5442449672,0
+LII.US,D,20100927,000000,35.6129,36.0834,35.4119,35.7972,618072.4569896035,0
+LII.US,D,20100928,000000,35.7634,35.9586,35.1454,35.7139,861798.721585584,0
+LII.US,D,20100929,000000,35.4386,35.7724,35.1018,35.3247,611110.839905545,0
+LII.US,D,20100930,000000,35.4663,36.018,35.1722,35.7784,570924.2868700499,0
+LII.US,D,20101001,000000,36.0646,36.3379,35.8298,36.1477,490327.03591253783,0
+LII.US,D,20101004,000000,35.9844,36.3469,35.1454,35.2633,312165.1699514396,0
+LII.US,D,20101005,000000,35.6129,36.4647,35.5406,36.217,552498.9713998525,0
+LII.US,D,20101006,000000,36.2438,36.4984,36.1081,36.3201,322144.6657105133,0
+LII.US,D,20101007,000000,36.4251,36.4251,35.6218,35.6674,772219.5205802404,0
+LII.US,D,20101008,000000,35.7634,36.647,35.5941,36.5073,742531.4293924731,0
+LII.US,D,20101011,000000,36.4251,37.1263,36.4082,36.9431,499507.8893056219,0
+LII.US,D,20101012,000000,36.9431,36.9431,36.1725,36.7589,420127.2806376377,0
+LII.US,D,20101013,000000,36.9431,37.6314,36.8083,37.4115,319639.69515423325,0
+LII.US,D,20101014,000000,37.3512,37.5809,36.6281,37.0431,371004.21232861315,0
+LII.US,D,20101015,000000,37.2947,37.4017,36.637,36.9609,373475.8640504088,0
+LII.US,D,20101018,000000,36.8946,36.9114,36.3469,36.7817,371506.0141691836,0
+LII.US,D,20101019,000000,36.3013,36.7995,36.0646,36.5162,716778.9993205336,0
+LII.US,D,20101020,000000,36.6905,36.6905,36.3201,36.3657,918627.527615496,0
+LII.US,D,20101021,000000,36.5617,36.9609,36.2844,36.647,710725.068060776,0
+LII.US,D,20101022,000000,36.845,36.9114,36.0289,36.1725,659002.1210002744,0
+LII.US,D,20101025,000000,36.5073,37.7017,36.5073,37.1362,1170597.679592358,0
+LII.US,D,20101026,000000,36.217,36.6628,33.6766,35.6218,1706883.504199477,0
+LII.US,D,20101027,000000,35.2801,35.2801,34.7056,35.1018,711544.913321432,0
+LII.US,D,20101028,000000,35.2633,35.4951,34.8176,35.0058,513661.32633017906,0
+LII.US,D,20101029,000000,34.9632,35.4585,34.8305,35.195,326829.4957714358,0
+LII.US,D,20101101,000000,35.5218,35.5218,34.6572,34.9572,450559.492462234,0
+LII.US,D,20101102,000000,35.3494,35.5129,34.6978,34.7572,817297.884315116,0
+LII.US,D,20101103,000000,34.775,34.9038,34.3135,34.569,703382.8085342664,0
+LII.US,D,20101104,000000,35.1018,35.603,35.0503,35.5664,544300.5187932532,0
+LII.US,D,20101105,000000,35.5476,35.7724,35.4039,35.7546,923382.0243303364,0
+LII.US,D,20101108,000000,35.5218,35.9319,35.2217,35.8298,632560.0920206666,0
+LII.US,D,20101109,000000,35.8903,35.8903,34.8948,35.0593,691649.5304872937,0
+LII.US,D,20101110,000000,35.1018,35.1534,34.6572,34.9572,518541.0210897515,0
+LII.US,D,20101111,000000,34.6572,35.1771,34.5343,35.0503,620992.3984844722,0
+LII.US,D,20101112,000000,34.8087,35.0939,34.1313,34.6047,610821.0670116881,0
+LII.US,D,20101115,000000,34.7423,35.1276,34.5947,34.5947,396561.7777018928,0
+LII.US,D,20101116,000000,34.3729,34.3809,33.7183,33.9084,791274.8649206896,0
+LII.US,D,20101117,000000,33.9847,34.5106,33.5894,34.4828,663569.8303096704,0
+LII.US,D,20101118,000000,34.8345,35.7813,34.8345,35.5941,1616260.313047006,0
+LII.US,D,20101119,000000,35.5882,36.1982,35.2029,36.1725,962505.4036472641,0
+LII.US,D,20101122,000000,36.0468,36.7677,35.6853,36.6103,887315.9004928273,0
+LII.US,D,20101123,000000,36.1725,36.4478,36.0834,36.3657,577337.6576775822,0
+LII.US,D,20101124,000000,36.647,37.0342,36.5617,36.9272,590053.3365110395,0
+LII.US,D,20101126,000000,36.637,37.2363,36.6103,37.0342,223817.75616038128,0
+LII.US,D,20101129,000000,36.6806,37.263,36.4478,36.8787,967125.6153625145,0
+LII.US,D,20101130,000000,36.5073,38.2594,36.4647,37.7582,1264984.8893801298,0
+LII.US,D,20101201,000000,38.3119,39.8223,38.2168,39.5816,1066784.2686304448,0
+LII.US,D,20101202,000000,39.4885,39.9748,39.323,39.7272,734528.8511461668,0
+LII.US,D,20101203,000000,39.53,39.848,39.331,39.6657,374839.91694098804,0
+LII.US,D,20101206,000000,39.6469,39.95,39.4003,39.8629,473766.5655118471,0
+LII.US,D,20101207,000000,40.2689,41.3465,40.1976,40.3095,1138767.0863810955,0
+LII.US,D,20101208,000000,40.2769,40.5512,39.7965,40.2076,499883.4834398174,0
+LII.US,D,20101209,000000,40.4472,40.471,39.8223,40.154,299674.64566617704,0
+LII.US,D,20101210,000000,40.2144,40.5077,40.1075,40.2244,392535.24703746056,0
+LII.US,D,20101213,000000,40.3383,40.4809,40.162,40.259,354560.86267944897,0
+LII.US,D,20101214,000000,40.3462,40.886,40.3383,40.4146,498330.6238204873,0
+LII.US,D,20101215,000000,40.4898,42.328,40.4898,40.9365,1154659.1607687338,0
+LII.US,D,20101216,000000,41.1247,41.503,40.8929,41.4198,427851.1922682419,0
+LII.US,D,20101217,000000,41.2287,41.3841,41.0672,41.093,546834.7695374148,0
+LII.US,D,20101220,000000,41.3138,41.4019,40.8424,41.093,376281.71377870056,0
+LII.US,D,20101221,000000,41.3376,41.8725,41.1959,41.7684,266871.74828488094,0
+LII.US,D,20101222,000000,41.8635,41.9864,41.5723,41.8111,155814.0149765342,0
+LII.US,D,20101223,000000,41.6664,41.923,41.5298,41.5911,175064.22401564324,0
+LII.US,D,20101227,000000,41.4604,41.6575,41.3138,41.5198,98180.50861072779,0
+LII.US,D,20101228,000000,41.5723,41.6506,40.7661,41.4604,206299.11685284172,0
+LII.US,D,20101229,000000,41.513,41.6159,41.2455,41.297,163834.76713255746,0
+LII.US,D,20101230,000000,41.2118,41.6347,41.0642,41.297,168250.01753264625,0
+LII.US,D,20101231,000000,41.3218,41.3218,40.574,40.5819,207143.19399312348,0
+LII.US,D,20110103,000000,40.9959,41.3653,40.9533,41.1355,171735.36955210465,0
+LII.US,D,20110104,000000,41.3376,41.3376,40.0797,40.7661,409766.1327744596,0
+LII.US,D,20110105,000000,40.6622,41.1019,40.5423,40.7988,394581.83120416594,0
+LII.US,D,20110106,000000,40.7751,40.9216,40.4056,40.5849,220734.24947804055,0
+LII.US,D,20110107,000000,40.7751,41.1355,40.1897,40.5423,252704.17599720953,0
+LII.US,D,20110110,000000,40.5155,41.6575,40.259,41.503,422872.55066686985,0
+LII.US,D,20110111,000000,41.6912,42.3449,41.6575,41.9953,236364.82149810085,0
+LII.US,D,20110112,000000,42.2241,42.6202,42.0943,42.4142,314717.59460531815,0
+LII.US,D,20110113,000000,42.43,42.4805,42.0379,42.2924,133608.52628477584,0
+LII.US,D,20110114,000000,42.3627,42.8222,42.2241,42.6202,137811.747738131,0
+LII.US,D,20110118,000000,42.7411,42.8936,42.5598,42.8144,306551.45117153984,0
+LII.US,D,20110119,000000,42.6697,42.7916,41.5723,41.6833,440757.6971537465,0
+LII.US,D,20110120,000000,41.512,42.2845,41.2722,41.9061,617881.6309375562,0
+LII.US,D,20110121,000000,42.0607,42.1636,40.6622,40.7305,314418.7347566028,0
+LII.US,D,20110124,000000,40.7988,41.4703,40.7473,41.1355,314416.7154332964,0
+LII.US,D,20110125,000000,40.9633,41.1019,40.4809,41.0385,382622.3889473555,0
+LII.US,D,20110126,000000,41.1425,41.5813,40.9533,41.3465,622547.2774270986,0
+LII.US,D,20110127,000000,41.3653,41.8041,41.2386,41.5198,365697.430690634,0
+LII.US,D,20110128,000000,41.6912,41.7684,40.8246,41.29,464443.34982595744,0
+LII.US,D,20110131,000000,41.195,42.638,41.195,42.1726,684797.9665232099,0
+LII.US,D,20110201,000000,42.4142,43.4532,42.4142,43.3046,568087.1376305701,0
+LII.US,D,20110202,000000,43.05,43.7087,42.7975,42.8857,950173.3962412176,0
+LII.US,D,20110203,000000,42.7063,42.8054,41.6912,42.2241,675825.1034302368,0
+LII.US,D,20110204,000000,42.3201,44.0029,42.2329,43.881,997101.4601208324,0
+LII.US,D,20110207,000000,43.8721,44.6605,43.6404,44.4198,634122.0385948551,0
+LII.US,D,20110208,000000,44.3852,45.4004,44.3852,45.3736,472100.6237876031,0
+LII.US,D,20110209,000000,45.0646,45.3915,44.2257,44.3188,600247.8902017864,0
+LII.US,D,20110210,000000,44.1396,44.7289,43.9672,44.2347,496942.33905028226,0
+LII.US,D,20110211,000000,44.0673,44.5526,43.8057,44.3614,361297.32521532266,0
+LII.US,D,20110214,000000,44.3099,44.7794,44.1306,44.5694,238616.36697996774,0
+LII.US,D,20110215,000000,44.2079,44.2861,43.573,43.9424,278087.06990486255,0
+LII.US,D,20110216,000000,44.3931,44.3931,43.7879,44.0167,306110.229030029,0
+LII.US,D,20110218,000000,44.1396,44.1564,43.5027,43.7701,285804.9235655577,0
+LII.US,D,20110222,000000,43.3046,43.5889,42.6975,43.0243,630665.9667632683,0
+LII.US,D,20110223,000000,43.1441,43.272,42.0428,42.1706,644157.0657447326,0
+LII.US,D,20110224,000000,42.1706,42.328,41.5981,41.7774,808669.3158451504,0
+LII.US,D,20110225,000000,41.8111,41.9596,41.4941,41.6575,516665.0697420902,0
+LII.US,D,20110228,000000,41.8417,42.3974,41.513,41.6259,622063.649496245,0
+LII.US,D,20110301,000000,41.9081,42.2102,41.0464,41.2465,563328.6022691269,0
+LII.US,D,20110302,000000,41.2712,41.7784,41.1781,41.4287,316201.7972323734,0
+LII.US,D,20110303,000000,41.8051,42.6846,41.7556,42.4578,270801.35143080977,0
+LII.US,D,20110304,000000,42.2963,42.6925,42.0319,42.2171,351497.54923013144,0
+LII.US,D,20110307,000000,42.3538,42.3627,41.8299,42.2329,585349.322878747,0
+LII.US,D,20110308,000000,42.2765,43.9771,42.2241,43.7513,453302.74316815974,0
+LII.US,D,20110309,000000,43.7691,44.5278,43.6483,44.4931,574498.4891148063,0
+LII.US,D,20110310,000000,43.9326,44.1138,43.4512,43.881,480504.037709374,0
+LII.US,D,20110311,000000,43.4264,44.396,43.4264,44.2623,271959.4333445743,0
+LII.US,D,20110314,000000,43.9236,44.4743,43.7781,43.8969,387201.2045349162,0
+LII.US,D,20110315,000000,42.7381,43.8553,42.3844,43.5364,275607.3408898515,0
+LII.US,D,20110316,000000,43.6661,43.9068,42.8906,42.8985,367888.39647344133,0
+LII.US,D,20110317,000000,43.5205,43.7434,42.9401,43.0282,160142.43447463124,0
+LII.US,D,20110318,000000,43.5789,43.8236,43.3917,43.7424,608646.2558153014,0
+LII.US,D,20110321,000000,44.3208,44.5278,43.9514,44.2445,204338.35392648497,0
+LII.US,D,20110322,000000,44.2445,44.4575,43.8137,43.8385,115450.77115210598,0
+LII.US,D,20110323,000000,43.8969,43.8969,43.1986,43.7078,148526.27717918518,0
+LII.US,D,20110324,000000,43.9326,44.1049,43.1571,43.9424,225493.7945011369,0
+LII.US,D,20110325,000000,44.0167,44.2277,43.676,43.7691,250998.85746857227,0
+LII.US,D,20110328,000000,43.7969,43.9583,43.6205,43.7354,328108.7370833296,0
+LII.US,D,20110329,000000,43.7354,44.0682,43.5284,44.0425,107698.58899527336,0
+LII.US,D,20110330,000000,44.0425,45.3301,44.0425,44.9685,366041.7253136516,0
+LII.US,D,20110331,000000,44.817,45.3577,44.7199,45.2894,200166.43198429773,0
+LII.US,D,20110401,000000,45.5519,46.4235,45.2776,45.854,288833.90851873776,0
+LII.US,D,20110404,000000,45.8788,46.57,45.6143,46.0778,313729.13584892446,0
+LII.US,D,20110405,000000,45.9411,46.4997,45.748,46.1897,351257.2497571794,0
+LII.US,D,20110406,000000,46.4135,46.5948,45.9154,46.1382,202119.1176174492,0
+LII.US,D,20110407,000000,46.0679,46.3967,45.748,46.1541,311077.7643532463,0
+LII.US,D,20110408,000000,45.2686,45.6222,44.4575,44.8388,775720.0175244663,0
+LII.US,D,20110411,000000,44.8804,45.4222,44.8804,45.224,502935.69061097014,0
+LII.US,D,20110412,000000,45.0428,45.3369,44.7834,45.2498,315811.0581734104,0
+LII.US,D,20110413,000000,45.4548,45.6143,44.5704,44.7397,531422.284433977,0
+LII.US,D,20110414,000000,44.396,44.4653,43.8473,44.0127,654871.5951857867,0
+LII.US,D,20110415,000000,44.2623,44.5802,43.7781,44.3634,158342.20775078694,0
+LII.US,D,20110418,000000,43.9236,44.2782,43.5364,43.7612,347928.3952936308,0
+LII.US,D,20110419,000000,43.9781,44.3872,43.6394,44.0127,159021.71004195363,0
+LII.US,D,20110420,000000,44.6724,45.6292,44.6565,45.2597,360791.4847281395,0
+LII.US,D,20110421,000000,45.4736,45.7411,45.3122,45.6568,212007.74382792847,0
+LII.US,D,20110425,000000,45.6292,46.0333,45.0943,45.6044,322227.4579659024,0
+LII.US,D,20110426,000000,44.4575,44.4575,42.7886,43.0292,2015562.312469825,0
+LII.US,D,20110427,000000,43.0214,43.055,41.5654,42.0735,1398074.4495762112,0
+LII.US,D,20110428,000000,41.9893,42.1934,41.712,41.9695,755258.2145040752,0
+LII.US,D,20110429,000000,41.9458,42.2627,41.7793,41.8685,348179.80104474764,0
+LII.US,D,20110502,000000,42.2459,42.3944,41.7556,41.9962,587634.1871950981,0
+LII.US,D,20110503,000000,41.8585,41.9962,41.4604,41.5486,616581.186730986,0
+LII.US,D,20110504,000000,41.4862,41.7981,41.0742,41.4198,419808.2275558992,0
+LII.US,D,20110505,000000,41.1495,42.6152,41.1247,42.2012,669793.3847267987,0
+LII.US,D,20110506,000000,43.0292,43.4433,42.3231,42.5905,680575.5614984747,0
+LII.US,D,20110509,000000,42.5103,42.7638,42.1498,42.4024,450255.58430526283,0
+LII.US,D,20110510,000000,42.3756,42.7213,42.3053,42.5103,560361.2066766596,0
+LII.US,D,20110511,000000,42.4024,42.4945,41.7556,41.9438,455707.75722098694,0
+LII.US,D,20110512,000000,41.7883,42.5638,41.6674,42.2459,379429.8388067035,0
+LII.US,D,20110513,000000,42.434,42.5023,41.3743,41.5575,318817.830570271,0
+LII.US,D,20110516,000000,41.3841,41.7288,41.083,41.4119,252522.43690002072,0
+LII.US,D,20110517,000000,41.0564,41.2643,40.6176,40.9197,295035.2503795466,0
+LII.US,D,20110518,000000,40.7117,41.3128,40.6424,40.8137,920016.8220473541,0
+LII.US,D,20110519,000000,40.8226,41.2643,40.2799,40.5918,1121282.7755696431,0
+LII.US,D,20110520,000000,40.5175,40.5175,40.1233,40.2144,687353.4201620378,0
+LII.US,D,20110523,000000,39.8837,39.944,39.4904,39.6687,476052.4394898514,0
+LII.US,D,20110524,000000,39.739,40.0649,39.0408,39.4113,489404.20516346954,0
+LII.US,D,20110525,000000,39.3152,40.1352,39.1012,39.9025,531518.2022908272,0
+LII.US,D,20110526,000000,39.739,40.2293,39.5677,40.1442,449703.2993821342,0
+LII.US,D,20110527,000000,40.2847,40.2847,39.7846,40.0263,426931.3905041231,0
+LII.US,D,20110531,000000,40.3125,40.4185,39.749,40.1471,613888.4191076083,0
+LII.US,D,20110601,000000,40.0847,40.1442,38.6189,38.7565,696233.3943831103,0
+LII.US,D,20110602,000000,38.7387,39.125,38.604,38.6268,323057.3998430699,0
+LII.US,D,20110603,000000,38.1137,38.5842,37.8206,38.1573,488196.6498288001,0
+LII.US,D,20110606,000000,38.1534,38.9735,37.981,38.2494,767294.3910463658,0
+LII.US,D,20110607,000000,38.3049,38.5129,37.2065,37.2233,862077.3882012761,0
+LII.US,D,20110608,000000,37.1659,37.4423,36.9114,37.2571,524587.8847179569,0
+LII.US,D,20110609,000000,37.3174,37.3818,36.9807,37.2065,642433.5733063784,0
+LII.US,D,20110610,000000,37.0876,37.569,36.9034,37.2986,546778.2284849478,0
+LII.US,D,20110613,000000,37.3957,37.8008,37.2808,37.2976,491162.0260979611,0
+LII.US,D,20110614,000000,37.6551,38.3564,37.6551,38.2098,393513.6091773427,0
+LII.US,D,20110615,000000,37.8206,37.8483,36.8856,37.0263,715956.1250749181,0
+LII.US,D,20110616,000000,37.1055,37.3076,36.9441,37.0263,868568.502955942,0
+LII.US,D,20110617,000000,37.3352,37.578,36.6984,37.3531,1193662.3903492058,0
+LII.US,D,20110620,000000,37.1659,37.1659,36.7905,37.0352,533974.7090878555,0
+LII.US,D,20110621,000000,37.2065,37.2571,36.9897,37.1194,550864.3291867864,0
+LII.US,D,20110622,000000,36.9718,37.2808,36.5925,36.9807,743746.0523586946,0
+LII.US,D,20110623,000000,36.5587,37.2303,36.436,37.1827,995194.2092619832,0
+LII.US,D,20110624,000000,37.2808,37.5195,36.7737,37.0778,958648.4961402129,0
+LII.US,D,20110627,000000,37.0352,37.2155,36.7737,36.9441,555531.9949996453,0
+LII.US,D,20110628,000000,37.0609,37.1897,36.9718,37.0352,371041.5698097,0
+LII.US,D,20110629,000000,37.2065,37.7166,36.9203,37.1659,333340.80375911476,0
+LII.US,D,20110630,000000,37.2986,37.6779,37.1808,37.2461,343374.821247349,0
+LII.US,D,20110701,000000,37.3174,37.7948,37.1124,37.7434,594791.6786394597,0
+LII.US,D,20110705,000000,37.6988,37.7265,37.1124,37.2739,648067.4853192914,0
+LII.US,D,20110706,000000,37.2065,37.5106,36.9985,37.0698,886100.2678649526,0
+LII.US,D,20110707,000000,37.4155,37.6017,37.3076,37.3967,410393.13265976193,0
+LII.US,D,20110708,000000,37.052,37.3274,36.8608,36.9718,332835.9729335847,0
+LII.US,D,20110711,000000,36.5747,36.5925,36.0576,36.4211,412380.14678905084,0
+LII.US,D,20110712,000000,36.3329,37.1382,36.1577,36.844,714060.9901558768,0
+LII.US,D,20110713,000000,36.9034,38.1762,36.8946,37.8651,1257163.040569319,0
+LII.US,D,20110714,000000,37.8206,38.3653,36.9718,36.9985,789573.585038655,0
+LII.US,D,20110715,000000,37.0263,37.1055,36.4528,36.5053,545379.8470982312,0
+LII.US,D,20110718,000000,36.4608,36.4608,35.4683,35.6843,415218.3056901837,0
+LII.US,D,20110719,000000,35.8734,36.5132,35.8734,36.4696,565314.6067367627,0
+LII.US,D,20110720,000000,36.5835,37.0609,36.3865,36.7331,643675.4571371853,0
+LII.US,D,20110721,000000,36.7985,37.6373,35.6307,35.9179,2694553.7148377816,0
+LII.US,D,20110722,000000,35.813,36.7985,35.7813,36.3429,715193.8305283623,0
+LII.US,D,20110725,000000,35.9437,36.4043,35.5287,35.6486,953096.3667210359,0
+LII.US,D,20110726,000000,31.9523,34.6829,31.9523,32.4119,4515866.212598557,0
+LII.US,D,20110727,000000,32.0364,32.1127,30.9896,31.0659,1338375.1754723457,0
+LII.US,D,20110728,000000,30.4854,31.0481,30.3042,30.8767,1688946.8649684894,0
+LII.US,D,20110729,000000,30.54,32.0979,30.3062,31.985,1934616.7282426925,0
+LII.US,D,20110801,000000,32.492,32.5446,31.1411,31.6106,1396426.6817616741,0
+LII.US,D,20110802,000000,31.4372,31.4372,30.2537,30.2715,1160986.7103359678,0
+LII.US,D,20110803,000000,30.3755,30.5558,29.189,29.8576,1706963.2674699365,0
+LII.US,D,20110804,000000,29.5099,29.6832,28.982,29.0246,1349531.9367165638,0
+LII.US,D,20110805,000000,29.4148,29.7585,28.5392,28.9285,1150895.1421336336,0
+LII.US,D,20110808,000000,27.9975,28.6007,27.0685,27.0784,1360823.9926219652,0
+LII.US,D,20110809,000000,27.5537,27.8816,26.2137,27.8727,1916141.939351651,0
+LII.US,D,20110810,000000,27.215,27.4082,25.7304,25.7552,2213932.556376961,0
+LII.US,D,20110811,000000,25.8879,27.5717,25.5927,27.1239,1171752.7325212334,0
+LII.US,D,20110812,000000,27.3389,27.7637,26.8883,27.1151,675100.1663647778,0
+LII.US,D,20110815,000000,27.4676,27.7885,27.3309,27.7549,426017.6467099133,0
+LII.US,D,20110816,000000,27.4528,27.5954,26.9674,26.9853,739798.2753030489,0
+LII.US,D,20110817,000000,27.1735,27.3725,26.186,26.4495,523329.8463007295,0
+LII.US,D,20110818,000000,25.7631,25.7909,24.3537,24.6072,905934.0613383681,0
+LII.US,D,20110819,000000,24.2597,24.8192,23.8387,23.8942,1398067.3819446592,0
+LII.US,D,20110822,000000,24.5538,24.5974,24.0605,24.2597,646716.5580301732,0
+LII.US,D,20110823,000000,24.3626,25.5829,24.0338,25.5373,816801.1307827912,0
+LII.US,D,20110824,000000,25.3917,26.0404,25.2292,25.8948,353886.40869653807,0
+LII.US,D,20110825,000000,26.0939,26.1622,24.7608,24.8925,659415.0726155569,0
+LII.US,D,20110826,000000,25.254,26.2137,24.9093,26.1949,698781.7803903862,0
+LII.US,D,20110829,000000,26.5514,27.3151,26.4395,27.2418,1127123.668221074,0
+LII.US,D,20110830,000000,27.1061,27.225,26.603,26.9129,892226.8947635776,0
+LII.US,D,20110831,000000,27.1209,27.6628,26.8387,27.006,748581.3220056179,0
+LII.US,D,20110901,000000,27.1061,27.4864,26.186,26.2137,427238.3276460538,0
+LII.US,D,20110902,000000,25.6482,25.771,24.8796,25.0896,505190.26507778646,0
+LII.US,D,20110906,000000,24.3814,25.1133,24.2587,25.0678,812587.8127129145,0
+LII.US,D,20110907,000000,25.4768,26.494,25.3986,26.3296,410682.90555361885,0
+LII.US,D,20110908,000000,26.0959,26.3712,25.6017,25.7631,501393.9372698048,0
+LII.US,D,20110909,000000,25.3213,25.6502,24.841,25.1223,740341.4732713191,0
+LII.US,D,20110912,000000,24.7271,25.3313,24.7271,25.3154,779241.7173633584,0
+LII.US,D,20110913,000000,25.4452,26.0939,25.2996,25.7552,507073.28405702,0
+LII.US,D,20110914,000000,25.879,26.5852,25.3313,26.186,511499.64073526347,0
+LII.US,D,20110915,000000,26.4307,27.0536,26.1692,26.9298,535464.9696848198,0
+LII.US,D,20110916,000000,26.8338,27.4795,26.2791,26.5812,1759468.7023100373,0
+LII.US,D,20110919,000000,26.0483,26.1206,25.4283,25.9275,404913.6988794625,0
+LII.US,D,20110920,000000,26.1216,26.1979,25.1381,25.1728,594619.0264971292,0
+LII.US,D,20110921,000000,25.1966,25.1966,23.6376,23.6663,848060.2554996156,0
+LII.US,D,20110922,000000,22.8938,23.0047,21.0754,21.8747,1821958.681217397,0
+LII.US,D,20110923,000000,21.952,23.487,21.7192,23.4772,1068520.8866701797,0
+LII.US,D,20110926,000000,23.6297,24.7558,23.084,24.7201,944833.2957687642,0
+LII.US,D,20110927,000000,25.3293,26.3128,25.2253,25.7552,1136229.806651984,0
+LII.US,D,20110928,000000,25.7809,25.8888,24.6766,24.6766,643574.4909720792,0
+LII.US,D,20110929,000000,25.3451,25.6343,24.6518,25.2154,518890.36402102484,0
+LII.US,D,20110930,000000,24.4468,24.4468,22.3293,22.4322,1977196.1793912372,0
+LII.US,D,20111003,000000,22.2827,23.8079,22.0499,22.1183,1576263.5764018649,0
+LII.US,D,20111004,000000,21.839,22.8324,21.3358,22.8324,1467823.8957546917,0
+LII.US,D,20111005,000000,22.8938,23.6376,22.7541,23.3355,865144.7402971963,0
+LII.US,D,20111006,000000,23.293,24.7944,23.2325,24.4498,442698.26684708,0
+LII.US,D,20111007,000000,24.5894,24.6855,23.5951,23.8347,549058.0444930431,0
+LII.US,D,20111010,000000,24.4577,25.261,24.3111,25.252,426058.03317595966,0
+LII.US,D,20111011,000000,24.9985,25.3124,24.8132,25.1035,451973.018773718,0
+LII.US,D,20111012,000000,25.3986,26.1979,25.3451,25.9632,387137.59585089714,0
+LII.US,D,20111013,000000,25.6928,25.98,25.0312,25.5551,414029.9339268844,0
+LII.US,D,20111014,000000,25.669,25.9384,24.9133,25.677,695101.5636722678,0
+LII.US,D,20111017,000000,25.5135,25.6343,24.5994,24.6766,556079.231614518,0
+LII.US,D,20111018,000000,24.8687,25.7393,24.4429,25.5036,1072970.465566436,0
+LII.US,D,20111019,000000,25.5462,25.7304,24.9223,25.0064,736705.6816658498,0
+LII.US,D,20111020,000000,25.0579,25.2154,23.8347,24.319,1310287.398001527,0
+LII.US,D,20111021,000000,24.6518,24.9737,24.3448,24.6518,1373427.5990121819,0
+LII.US,D,20111024,000000,24.8132,26.1979,24.7558,25.6254,1099630.5814627265,0
+LII.US,D,20111025,000000,30.3943,30.3943,27.4934,27.9302,3432585.0822514705,0
+LII.US,D,20111026,000000,28.6007,28.6571,27.8935,28.0956,1791879.8509706669,0
+LII.US,D,20111027,000000,29.1057,30.0646,28.4363,29.7475,1323484.6854425215,0
+LII.US,D,20111028,000000,29.7307,29.8794,29.2444,29.5227,605884.8311996587,0
+LII.US,D,20111031,000000,29.0068,29.2534,28.0084,28.0084,1035543.317823287,0
+LII.US,D,20111101,000000,27.5557,27.7073,26.6248,27.0774,992159.1663388939,0
+LII.US,D,20111102,000000,27.634,28.0876,27.1467,28.0371,1280576.0845957065,0
+LII.US,D,20111103,000000,28.2699,28.9928,27.8935,28.8701,790550.9375168838,0
+LII.US,D,20111104,000000,28.4996,29.0602,28.0986,28.9285,669295.6215328309,0
+LII.US,D,20111107,000000,28.8354,29.0969,27.9579,28.7572,662342.0817419777,0
+LII.US,D,20111108,000000,28.9147,29.2811,28.1054,29.2098,593713.3599961246,0
+LII.US,D,20111109,000000,28.0629,28.3669,27.2883,27.5657,589502.0612495543,0
+LII.US,D,20111110,000000,27.4934,28.156,27.1151,27.7073,577506.27117331,0
+LII.US,D,20111111,000000,28.0559,28.9928,28.0123,28.7898,485630.0899118074,0
+LII.US,D,20111114,000000,28.5918,29.0523,28.573,28.8096,744651.7188596992,0
+LII.US,D,20111115,000000,28.5382,28.8523,28.1292,28.4451,972798.9041798206,0
+LII.US,D,20111116,000000,28.1054,28.3065,27.5983,27.634,990983.9201770658,0
+LII.US,D,20111117,000000,27.6439,27.6538,26.815,26.9288,646381.3503620242,0
+LII.US,D,20111118,000000,27.1388,27.3904,26.8436,27.2973,861428.1757596442,0
+LII.US,D,20111121,000000,26.8526,27.0962,26.5208,26.8951,472846.7637477283,0
+LII.US,D,20111122,000000,26.815,27.0012,26.4088,26.6248,613970.2017013442,0
+LII.US,D,20111123,000000,26.391,26.4851,25.7205,25.7393,397375.5649926498,0
+LII.US,D,20111125,000000,25.5551,25.9473,25.3213,25.3719,125225.30559601817,0
+LII.US,D,20111128,000000,26.3376,26.7743,26.0177,26.3296,893661.623969738,0
+LII.US,D,20111129,000000,26.4346,26.8338,26.3217,26.7218,480633.27440070844,0
+LII.US,D,20111130,000000,27.9579,28.8384,27.629,28.8305,597320.8810753654,0
+LII.US,D,20111201,000000,28.6829,29.3514,28.4006,29.0176,1001299.6332659418,0
+LII.US,D,20111202,000000,29.401,29.6366,29.1662,29.5594,614578.0180152865,0
+LII.US,D,20111205,000000,29.9763,30.5498,29.5822,30.116,727245.1519954203,0
+LII.US,D,20111206,000000,29.9507,30.3488,29.6733,30.2061,381864.1330474123,0
+LII.US,D,20111207,000000,29.909,30.3913,29.4624,30.2854,409359.2391290761,0
+LII.US,D,20111208,000000,29.9279,30.0754,29.1988,29.2811,365068.4114820253,0
+LII.US,D,20111209,000000,29.5247,30.2953,29.4266,30.2309,448866.2898734046,0
+LII.US,D,20111212,000000,29.7475,29.9942,29.2534,29.9239,673373.6449414642,0
+LII.US,D,20111213,000000,30.3508,30.6281,29.3316,29.5327,809027.7457312823,0
+LII.US,D,20111214,000000,29.2444,29.6366,27.8083,27.8341,857728.775470166,0
+LII.US,D,20111215,000000,28.0718,28.557,27.9747,28.3352,741889.2845823934,0
+LII.US,D,20111216,000000,28.9562,29.2177,28.2183,28.4729,1364506.2286634198,0
+LII.US,D,20111219,000000,28.5214,28.9928,27.8341,27.9668,460834.81908507354,0
+LII.US,D,20111220,000000,28.6433,29.5842,28.6343,29.3039,401103.23580835655,0
+LII.US,D,20111221,000000,29.3326,29.7773,28.8959,29.6654,281759.2093297655,0
+LII.US,D,20111222,000000,29.8318,30.1477,29.5425,29.6208,188200.9317575883,0
+LII.US,D,20111223,000000,29.7417,29.814,29.3683,29.5247,152404.3875809028,0
+LII.US,D,20111227,000000,29.1573,29.6386,29.1137,29.3137,210960.72469578154,0
+LII.US,D,20111228,000000,29.1988,29.2366,28.254,28.4224,268339.7963255257,0
+LII.US,D,20111229,000000,28.5522,29.9605,28.5086,29.7951,538829.1623061589,0
+LII.US,D,20111230,000000,29.7951,30.0834,29.5149,29.5247,195774.40380219163,0
+LII.US,D,20120103,000000,30.5132,30.8629,30.1883,30.3913,447518.391569236,0
+LII.US,D,20120104,000000,30.222,31.0985,30.0932,30.8985,344634.8789878728,0
+LII.US,D,20120105,000000,30.5627,31.2749,29.5772,31.0897,579280.2466942221,0
+LII.US,D,20120106,000000,31.0639,31.3075,30.1963,30.95,624453.5186243048,0
+LII.US,D,20120109,000000,31.0639,31.5977,30.9688,31.565,912435.2727095454,0
+LII.US,D,20120110,000000,32.1048,33.225,32.0602,33.2101,742980.7288271893,0
+LII.US,D,20120111,000000,33.1141,33.4181,32.6307,33.2468,686809.2125321146,0
+LII.US,D,20120112,000000,33.2399,33.7133,32.8487,33.4905,715159.5020322349,0
+LII.US,D,20120113,000000,32.9268,33.225,32.1553,33.1051,467703.54729723115,0
+LII.US,D,20120117,000000,33.6895,33.741,32.7178,33.3736,408021.43744141905,0
+LII.US,D,20120118,000000,32.708,33.6519,32.1831,33.6519,761886.6432432908,0
+LII.US,D,20120119,000000,33.5479,33.6519,32.8764,33.0586,880255.3365669593,0
+LII.US,D,20120120,000000,33.0397,33.1051,32.3068,32.4525,452728.2456887117,0
+LII.US,D,20120123,000000,32.5693,33.3379,32.0364,32.297,474187.5944203348,0
+LII.US,D,20120124,000000,32.079,32.7971,32.0097,32.5871,494527.22838094353,0
+LII.US,D,20120125,000000,32.5773,33.4003,32.0176,33.3102,258791.4260914513,0
+LII.US,D,20120126,000000,33.5171,33.6806,32.4891,32.6219,299854.36544005945,0
+LII.US,D,20120127,000000,32.5951,33.1309,32.3781,32.909,284546.8851483403,0
+LII.US,D,20120130,000000,32.506,32.6119,31.9573,32.1464,450641.27505596995,0
+LII.US,D,20120131,000000,32.5574,32.6644,31.4581,31.67,564695.6841446656,0
+LII.US,D,20120201,000000,32.1553,32.3326,31.772,32.0176,950817.5603745937,0
+LII.US,D,20120202,000000,32.1464,34.1421,31.7373,33.8044,654607.0638332088,0
+LII.US,D,20120203,000000,34.1956,34.9672,34.1956,34.8592,518158.35932400386,0
+LII.US,D,20120206,000000,34.5274,34.7978,34.3184,34.5195,586764.8685135273,0
+LII.US,D,20120207,000000,34.4204,34.6087,34.0372,34.4115,734137.1024255506,0
+LII.US,D,20120208,000000,34.4938,34.5443,33.8134,34.1154,342807.3913994531,0
+LII.US,D,20120209,000000,34.1005,34.4304,33.9757,34.267,445944.32905523956,0
+LII.US,D,20120210,000000,33.7945,34.3283,33.5984,34.2402,464476.6686604417,0
+LII.US,D,20120213,000000,34.6858,34.9761,34.1342,34.6265,369164.60880037554,0
+LII.US,D,20120214,000000,34.474,34.5899,33.838,34.2748,383609.838042096,0
+LII.US,D,20120215,000000,34.4115,34.5799,33.7499,33.9529,588791.2594472095,0
+LII.US,D,20120216,000000,33.9529,34.7809,33.9064,34.67,353726.8821556688,0
+LII.US,D,20120217,000000,34.8423,34.9672,34.5987,34.8513,321446.98950962967,0
+LII.US,D,20120221,000000,34.9216,34.9216,34.3967,34.67,467399.63914025994,0
+LII.US,D,20120222,000000,34.6522,34.7473,34.1085,34.6175,466931.15613417374,0
+LII.US,D,20120223,000000,34.4938,35.0623,34.3026,34.9494,372289.5116104058,0
+LII.US,D,20120224,000000,34.8245,34.9216,34.0292,34.1154,396202.3381541178,0
+LII.US,D,20120227,000000,33.7499,34.67,33.328,34.2838,368554.7731631369,0
+LII.US,D,20120228,000000,34.2748,34.3451,33.6064,33.8896,387585.8856239702,0
+LII.US,D,20120229,000000,33.8004,34.7076,33.7083,34.2322,485553.3556263273,0
+LII.US,D,20120301,000000,34.3709,34.7394,34.2124,34.5541,418245.27132005745,0
+LII.US,D,20120302,000000,34.3611,35.3436,34.2362,34.9484,794276.5890092943,0
+LII.US,D,20120305,000000,34.8167,35.0543,34.4304,34.678,570916.2095768445,0
+LII.US,D,20120306,000000,34.1303,34.1917,33.4488,33.5667,624108.2143396339,0
+LII.US,D,20120307,000000,33.6092,34.0421,33.5667,33.9015,178663.66780167873,0
+LII.US,D,20120308,000000,34.1917,34.9038,33.9965,34.6344,374488.5546864183,0
+LII.US,D,20120309,000000,34.2897,36.1249,34.2897,35.7486,507746.7283782777,0
+LII.US,D,20120312,000000,35.7536,35.9714,35.6565,35.806,452850.41474848404,0
+LII.US,D,20120313,000000,36.1201,37.1104,35.9714,37.1104,646201.6305881317,0
+LII.US,D,20120314,000000,36.9857,37.4511,36.5994,36.8906,523351.04919540585,0
+LII.US,D,20120315,000000,36.7172,37.4165,36.5747,37.3818,576623.8268902882,0
+LII.US,D,20120316,000000,37.1818,37.1818,36.4172,36.744,1480421.4441750497,0
+LII.US,D,20120319,000000,36.7519,36.847,36.1973,36.4696,779146.8091681614,0
+LII.US,D,20120320,000000,36.222,36.2824,35.1841,35.2891,724632.1476424722,0
+LII.US,D,20120321,000000,35.2891,35.5188,34.8335,34.876,637645.7577570536,0
+LII.US,D,20120322,000000,34.3947,34.5254,33.6985,34.5096,1032181.1445252642,0
+LII.US,D,20120323,000000,34.3155,34.5879,33.3736,34.4532,619111.398828545,0
+LII.US,D,20120326,000000,34.8503,35.09,34.5343,34.9038,403738.4527176242,0
+LII.US,D,20120327,000000,34.8147,35.3604,34.8147,35.0265,460410.7611916263,0
+LII.US,D,20120328,000000,35.0167,35.0801,34.463,34.9582,407966.91571226844,0
+LII.US,D,20120329,000000,34.6848,35.3158,34.3947,35.1504,390761.2715165484,0
+LII.US,D,20120330,000000,35.4158,35.501,35.0543,35.4158,525318.8797533247,0
+LII.US,D,20120402,000000,35.1246,35.5734,34.7374,35.0454,614763.795759078,0
+LII.US,D,20120403,000000,35.09,35.4257,34.8067,35.0454,592072.6598131596,0
+LII.US,D,20120404,000000,34.5967,34.5967,33.8747,34.4908,753864.8814256144,0
+LII.US,D,20120405,000000,34.4085,34.7889,33.8747,34.0421,425578.4438917087,0
+LII.US,D,20120409,000000,33.2101,33.5271,33.1844,33.3488,391683.0926039736,0
+LII.US,D,20120410,000000,33.1844,33.4736,32.3118,32.4683,838693.6243627301,0
+LII.US,D,20120411,000000,32.8843,33.1844,32.7852,33.0586,563902.090086932,0
+LII.US,D,20120412,000000,33.0962,34.1659,33.0685,33.7628,390571.45512615435,0
+LII.US,D,20120413,000000,33.6449,33.744,33.0497,33.4835,388630.88543281076,0
+LII.US,D,20120416,000000,33.7529,33.9659,33.1656,33.6825,383802.68341744953,0
+LII.US,D,20120417,000000,34.0154,34.4808,33.9728,33.9797,310182.1944687533,0
+LII.US,D,20120418,000000,33.7628,33.9103,33.4647,33.535,322512.18255150353,0
+LII.US,D,20120419,000000,33.6092,33.8579,32.8229,33.1933,369328.17398784746,0
+LII.US,D,20120420,000000,33.3666,34.2283,33.2647,34.0698,519391.15619995224,0
+LII.US,D,20120423,000000,33.535,33.6637,32.9784,33.6637,636404.8835879,0
+LII.US,D,20120424,000000,34.3611,38.1187,34.2728,37.4283,1902303.5167621996,0
+LII.US,D,20120425,000000,38.2356,38.7525,36.948,37.2065,695746.7374672971,0
+LII.US,D,20120426,000000,37.2065,38.193,37.156,37.7255,546944.8226573793,0
+LII.US,D,20120427,000000,37.8671,38.4346,37.4601,38.3842,666324.1872937608,0
+LII.US,D,20120430,000000,38.2168,38.2693,37.5908,38.1375,950154.2126698476,0
+LII.US,D,20120501,000000,38.0751,39.0962,37.8929,38.5248,1197432.4669542653,0
+LII.US,D,20120502,000000,38.3485,39.2091,38.3237,38.912,603133.5032005177,0
+LII.US,D,20120503,000000,38.9883,39.0942,38.2208,38.2989,518735.88578841137,0
+LII.US,D,20120504,000000,38.2078,38.2078,37.7602,37.8929,581281.3960866254,0
+LII.US,D,20120507,000000,37.6711,38.7179,37.5987,38.4515,554383.0000407392,0
+LII.US,D,20120508,000000,38.0751,38.201,37.4789,37.8839,933392.8196005981,0
+LII.US,D,20120509,000000,37.4878,38.1583,37.3551,37.771,533490.0714953487,0
+LII.US,D,20120510,000000,38.195,38.403,37.4977,38.0424,323681.3707434228,0
+LII.US,D,20120511,000000,37.988,39.1388,37.6344,38.5505,649327.5430598151,0
+LII.US,D,20120514,000000,38.0751,38.1286,37.366,37.6532,494957.3442442997,0
+LII.US,D,20120515,000000,37.576,38.3317,37.2828,37.8216,704539.8807863777,0
+LII.US,D,20120516,000000,38.0226,38.5961,37.4443,37.4878,589133.5347469208,0
+LII.US,D,20120517,000000,37.5146,37.5582,35.9834,35.9932,528788.0771863626,0
+LII.US,D,20120518,000000,36.1844,36.3904,35.4663,35.6684,472843.73476277885,0
+LII.US,D,20120521,000000,35.8615,36.9232,35.6397,36.8816,579051.0534994348,0
+LII.US,D,20120522,000000,36.9154,37.6255,36.9154,37.2828,714765.7339883226,0
+LII.US,D,20120523,000000,36.8391,37.5482,36.3557,37.469,715487.6420688219,0
+LII.US,D,20120524,000000,37.5987,38.0494,37.156,37.8028,525312.8217834157,0
+LII.US,D,20120525,000000,37.8939,37.9216,37.4185,37.6988,228914.52817493305,0
+LII.US,D,20120529,000000,37.9513,39.0507,37.9355,38.7705,505357.86891186103,0
+LII.US,D,20120530,000000,38.3317,38.3842,37.1036,37.2996,473343.51728005306,0
+LII.US,D,20120531,000000,37.2828,37.98,36.4855,37.6909,576383.527417336,0
+LII.US,D,20120601,000000,36.5251,36.7479,35.8556,36.225,795222.6419763352,0
+LII.US,D,20120604,000000,36.3369,36.433,34.0332,34.569,866818.7593146557,0
+LII.US,D,20120605,000000,34.3907,34.8483,34.0639,34.682,620862.1521314846,0
+LII.US,D,20120606,000000,35.0345,36.235,34.883,36.235,505148.86895009695,0
+LII.US,D,20120607,000000,36.64,37.4878,36.4538,36.5251,471515.0200299802,0
+LII.US,D,20120608,000000,36.4974,37.2649,36.1051,37.2293,345698.05270644027,0
+LII.US,D,20120611,000000,37.6542,37.99,37.2145,37.3284,992747.7990814664,0
+LII.US,D,20120612,000000,37.4878,37.7344,36.7975,37.4601,574031.0157703633,0
+LII.US,D,20120613,000000,37.3086,37.3086,35.8358,36.0507,576077.5999370585,0
+LII.US,D,20120614,000000,36.1705,37.0837,35.8556,36.2616,567126.949400415,0
+LII.US,D,20120615,000000,36.4974,37.8602,36.3855,37.6721,649922.2337722863,0
+LII.US,D,20120618,000000,37.4363,38.2038,37.2392,38.1137,345520.3522558541,0
+LII.US,D,20120619,000000,38.2732,39.0764,38.2386,38.601,314908.42065736535,0
+LII.US,D,20120620,000000,38.4306,38.6348,37.9642,38.0424,437011.85242831276,0
+LII.US,D,20120621,000000,38.1316,38.2386,36.74,36.844,533252.8010073563,0
+LII.US,D,20120622,000000,37.0738,38.2286,36.8866,37.9642,909811.1620784425,0
+LII.US,D,20120625,000000,37.469,37.9722,37.2818,37.5432,665776.9506788882,0
+LII.US,D,20120626,000000,37.6721,38.5377,37.2223,38.2811,701551.2822992442,0
+LII.US,D,20120627,000000,38.5654,39.0487,38.2286,38.706,447123.61386368045,0
+LII.US,D,20120628,000000,38.2574,38.7912,38.0424,38.7229,584035.7530707158,0
+LII.US,D,20120629,000000,39.6291,41.2822,39.3478,41.1485,878157.2596560627,0
+LII.US,D,20120702,000000,41.1871,41.2653,40.2046,40.78,654201.1798494785,0
+LII.US,D,20120703,000000,40.7265,41.8199,40.7265,41.7942,246122.19169394934,0
+LII.US,D,20120705,000000,41.4762,42.7044,41.2207,42.6232,648057.3887027798,0
+LII.US,D,20120706,000000,42.0854,42.3598,41.5911,41.9814,282688.09804874274,0
+LII.US,D,20120709,000000,41.5476,41.8101,40.8127,41.7248,494061.77435980673,0
+LII.US,D,20120710,000000,41.8566,42.2795,40.7265,41.0622,325497.75205368776,0
+LII.US,D,20120711,000000,41.1485,41.2386,40.3938,40.7077,468231.6003407338,0
+LII.US,D,20120712,000000,40.3938,41.4169,39.9064,41.089,533734.4096149035,0
+LII.US,D,20120713,000000,41.292,43.0224,41.292,42.3786,854453.4330741249,0
+LII.US,D,20120716,000000,42.3063,42.4805,41.4505,41.8299,425962.11531910946,0
+LII.US,D,20120717,000000,41.4842,41.511,40.2412,40.7711,1384604.5534894636,0
+LII.US,D,20120718,000000,40.6552,41.6615,40.4967,41.3228,860705.2580174918,0
+LII.US,D,20120719,000000,41.6259,41.9358,40.7433,41.3792,607934.4443513035,0
+LII.US,D,20120720,000000,40.8127,40.9643,40.3303,40.7345,607643.6617958036,0
+LII.US,D,20120723,000000,39.8094,41.3703,39.4835,40.9127,802668.8966529105,0
+LII.US,D,20120724,000000,39.9748,40.2412,36.7975,39.2349,2274548.603259916,0
+LII.US,D,20120725,000000,38.6526,38.6526,37.1016,37.1174,1120439.7080910546,0
+LII.US,D,20120726,000000,37.4086,38.2732,36.8173,38.1772,1024178.566278978,0
+LII.US,D,20120727,000000,38.3792,39.7292,38.1049,39.3647,709375.1504333111,0
+LII.US,D,20120730,000000,39.4578,39.7014,38.919,39.3924,795961.7143049184,0
+LII.US,D,20120731,000000,39.4578,39.8252,38.4476,38.5377,541191.7705696335,0
+LII.US,D,20120801,000000,38.7575,39.0854,37.5244,37.5592,522723.03964845027,0
+LII.US,D,20120802,000000,37.0926,37.9038,36.9044,37.6631,708206.971903035,0
+LII.US,D,20120803,000000,38.6348,39.6945,38.5465,39.4023,673503.8912944518,0
+LII.US,D,20120806,000000,39.33,39.535,38.706,38.7487,767168.1833399809,0
+LII.US,D,20120807,000000,39.0576,39.8094,38.9279,39.8094,603231.4403806742,0
+LII.US,D,20120808,000000,39.7578,40.1679,39.5548,39.8688,469898.5517266411,0
+LII.US,D,20120809,000000,39.9233,40.2581,39.33,39.9926,382987.88646503945,0
+LII.US,D,20120810,000000,39.8252,40.3848,39.6291,40.1283,314563.1163727047,0
+LII.US,D,20120813,000000,39.9926,40.2125,39.2072,39.7678,345298.2266926189,0
+LII.US,D,20120814,000000,40.1015,40.8315,39.8094,40.4432,562570.3463691837,0
+LII.US,D,20120815,000000,40.2581,41.1227,40.1283,40.7523,576751.0442583163,0
+LII.US,D,20120816,000000,40.8216,41.6793,40.3938,41.502,453281.54027349345,0
+LII.US,D,20120817,000000,41.8566,42.2705,41.5198,41.918,391067.1989968259,0
+LII.US,D,20120820,000000,41.7586,42.0151,41.3604,41.6437,243933.2452344484,0
+LII.US,D,20120821,000000,41.6001,42.0675,41.4505,41.6704,363501.41659958096,0
+LII.US,D,20120822,000000,41.706,42.1468,41.511,41.8645,366381.9812900565,0
+LII.US,D,20120823,000000,41.6793,42.1814,41.511,41.918,332094.8812817053,0
+LII.US,D,20120824,000000,41.7248,42.226,41.5743,41.6615,335455.0352564419,0
+LII.US,D,20120827,000000,41.9526,42.1636,41.502,41.7942,254211.6008422374,0
+LII.US,D,20120828,000000,41.7586,42.1092,41.3703,41.5743,428446.8926423663,0
+LII.US,D,20120829,000000,41.5575,41.8021,40.8038,41.2287,442255.0253822628,0
+LII.US,D,20120830,000000,41.0524,41.3792,40.7968,41.1158,331417.39831384487,0
+LII.US,D,20120831,000000,41.6259,42.226,41.2732,41.926,473199.1356639511,0
+LII.US,D,20120904,000000,42.0487,42.64,41.2386,42.3508,543629.0937952917,0
+LII.US,D,20120905,000000,42.226,42.3964,41.2128,41.5377,476174.60854962375,0
+LII.US,D,20120906,000000,41.8903,42.0061,41.3981,41.5575,683013.894385786,0
+LII.US,D,20120907,000000,41.3079,41.6169,40.3105,40.3551,997037.8514368233,0
+LII.US,D,20120910,000000,40.4086,40.6463,39.9233,40.2491,1170563.3510962909,0
+LII.US,D,20120911,000000,40.3027,41.1485,40.3027,40.6304,586655.8250552161,0
+LII.US,D,20120912,000000,40.886,41.0524,40.2937,40.8949,421098.5751459577,0
+LII.US,D,20120913,000000,40.8315,41.3406,40.152,40.5591,776142.0560946071,0
+LII.US,D,20120914,000000,40.5849,41.2029,40.5225,41.0157,921767.5753502935,0
+LII.US,D,20120917,000000,40.9643,41.3,40.4769,41.1673,618943.7949944705,0
+LII.US,D,20120918,000000,41.1395,41.9814,41.0246,41.8645,590959.0030120342,0
+LII.US,D,20120919,000000,41.9715,43.1619,41.8813,43.0224,708600.7399469474,0
+LII.US,D,20120920,000000,42.8332,43.2313,42.5241,43.2125,887322.9681243793,0
+LII.US,D,20120921,000000,43.8167,45.2716,42.5529,44.6357,2610138.933177652,0
+LII.US,D,20120924,000000,44.615,45.2409,44.1266,44.7536,817156.5316839636,0
+LII.US,D,20120925,000000,44.8823,44.9824,43.9394,44.0108,635130.6905842619,0
+LII.US,D,20120926,000000,44.1058,44.1058,42.7757,43.1006,608913.8161528389,0
+LII.US,D,20120927,000000,43.2313,43.3997,42.2705,42.9847,879900.9453274402,0
+LII.US,D,20120928,000000,42.7579,43.1531,42.3686,42.6757,399612.9752113924,0
+LII.US,D,20121001,000000,42.7916,42.7916,41.6347,41.6962,871216.8454666706,0
+LII.US,D,20121002,000000,41.7328,42.3538,41.4069,42.0259,657023.1841641907,0
+LII.US,D,20121003,000000,42.0081,42.9303,41.6793,42.6539,490206.88617606176,0
+LII.US,D,20121004,000000,42.8847,43.2828,42.5192,43.1333,233715.46932571896,0
+LII.US,D,20121005,000000,43.4274,43.8682,42.7727,43.0462,323800.5108182557,0
+LII.US,D,20121008,000000,43.0006,43.1769,42.5192,42.8847,299749.3606283508,0
+LII.US,D,20121009,000000,42.7628,42.7628,41.5565,41.6526,625577.2720419319,0
+LII.US,D,20121010,000000,41.4584,41.5644,41.0128,41.29,532553.1054831663,0
+LII.US,D,20121011,000000,41.6704,41.6962,40.4809,40.6344,566649.3794394602,0
+LII.US,D,20121012,000000,40.5087,40.6691,39.8539,40.3868,720082.6122428032,0
+LII.US,D,20121015,000000,40.4393,41.5644,40.3234,41.5188,544001.6589445377,0
+LII.US,D,20121016,000000,41.7328,42.1656,41.6793,42.1488,342433.8165885639,0
+LII.US,D,20121017,000000,42.3716,43.4175,42.3716,42.8847,429974.5107204174,0
+LII.US,D,20121018,000000,42.7727,43.2927,42.5934,42.8292,317376.0337325585,0
+LII.US,D,20121019,000000,42.5934,43.053,42.1557,42.9807,649308.3594884451,0
+LII.US,D,20121022,000000,43.9306,45.7282,43.0084,44.0029,1203097.678478386,0
+LII.US,D,20121023,000000,43.053,44.4693,42.4231,44.0167,782349.4559253249,0
+LII.US,D,20121024,000000,44.3386,44.7982,44.1604,44.4971,819796.796901487,0
+LII.US,D,20121025,000000,44.9141,45.0358,43.8771,44.2059,501383.8406532932,0
+LII.US,D,20121026,000000,44.1604,44.3644,43.8325,44.0791,305863.8715871679,0
+LII.US,D,20121031,000000,44.4515,44.9141,44.2148,44.3554,808844.9969724403,0
+LII.US,D,20121101,000000,44.8526,46.3848,44.3109,46.0372,858718.2438882027,0
+LII.US,D,20121102,000000,46.3314,46.3314,45.2785,45.445,464272.7170069334,0
+LII.US,D,20121105,000000,45.436,46.2709,45.224,46.164,278281.9346035124,0
+LII.US,D,20121106,000000,46.5265,46.6413,46.0372,46.1977,257111.34910408303,0
+LII.US,D,20121107,000000,45.8084,45.9599,44.9695,45.745,332356.38364933373,0
+LII.US,D,20121108,000000,45.745,45.8451,44.9695,45.233,439482.49448845536,0
+LII.US,D,20121109,000000,45.0814,45.5519,44.4159,44.5783,305536.74121222406,0
+LII.US,D,20121112,000000,44.4793,44.8348,43.5235,44.398,416612.6484302977,0
+LII.US,D,20121113,000000,44.1266,44.9606,44.0603,44.4337,383498.7752604784,0
+LII.US,D,20121114,000000,44.6843,44.7348,43.2739,43.4621,368140.81188620126,0
+LII.US,D,20121115,000000,43.5759,43.6107,42.537,42.9203,359815.1419115637,0
+LII.US,D,20121116,000000,42.9114,43.6374,42.6113,43.5849,349233.88780845667,0
+LII.US,D,20121119,000000,44.3802,45.1983,42.0259,44.606,519330.5765008826,0
+LII.US,D,20121120,000000,44.615,45.5073,44.2327,45.2498,468842.44563962566,0
+LII.US,D,20121121,000000,45.3479,45.7539,45.1251,45.5519,522933.04927186755,0
+LII.US,D,20121123,000000,45.9699,46.6879,45.8708,46.0848,163014.9218718915,0
+LII.US,D,20121126,000000,46.0203,46.5265,45.5341,46.2858,500926.4639253617,0
+LII.US,D,20121127,000000,46.368,47.4288,46.2937,46.4908,843914.5847603605,0
+LII.US,D,20121128,000000,46.3502,46.3502,45.3142,46.1284,548869.2377642923,0
+LII.US,D,20121129,000000,46.4215,46.7285,45.8798,46.5542,237246.25611947957,0
+LII.US,D,20121130,000000,46.573,46.6413,46.0848,46.6077,419918.2806758636,0
+LII.US,D,20121203,000000,46.9355,46.9702,45.8263,45.9164,214826.71915769126,0
+LII.US,D,20121204,000000,45.8986,46.4215,45.4905,46.2273,298475.16762471286,0
+LII.US,D,20121205,000000,46.3502,46.3502,44.9695,45.6936,345892.9174051002,0
+LII.US,D,20121206,000000,45.7282,45.9084,44.6843,45.2597,464924.95843351475,0
+LII.US,D,20121207,000000,45.5162,46.0293,45.0646,45.2696,424145.7340088546,0
+LII.US,D,20121210,000000,45.4013,46.056,44.9695,45.7639,396784.91292678117,0
+LII.US,D,20121211,000000,45.951,46.0748,45.0913,45.1904,681897.2085997111,0
+LII.US,D,20121212,000000,45.3746,46.0748,44.9239,45.6598,821995.8399774996,0
+LII.US,D,20121213,000000,46.0848,46.8899,45.0448,45.4806,635387.1446436347,0
+LII.US,D,20121214,000000,45.9599,45.9599,45.0112,45.1349,452964.5065150612,0
+LII.US,D,20121217,000000,45.3924,46.4285,45.3479,46.2175,803310.031801327,0
+LII.US,D,20121218,000000,46.2779,47.3485,46.2779,47.2961,532303.7190553558,0
+LII.US,D,20121219,000000,47.192,47.918,46.6781,47.714,554779.797069601,0
+LII.US,D,20121220,000000,47.6328,48.0329,46.6781,47.0921,892792.3052881772,0
+LII.US,D,20121221,000000,46.2353,46.8206,45.9084,46.4463,1761848.4748216157,0
+LII.US,D,20121224,000000,46.4363,46.8731,46.3136,46.4037,267562.35685421247,0
+LII.US,D,20121226,000000,46.4908,46.774,45.7827,45.8361,300927.63577513857,0
+LII.US,D,20121227,000000,45.8798,45.9947,45.1449,45.7915,357414.1665053392,0
+LII.US,D,20121228,000000,45.5073,45.951,45.4182,45.5341,229555.6633233597,0
+LII.US,D,20121231,000000,45.543,46.6493,45.3657,46.5443,332818.8086855211,0
+LII.US,D,20130102,000000,47.8111,48.7094,47.6496,48.2647,499625.01005714847,0
+LII.US,D,20130103,000000,48.3261,48.7332,47.8913,48.2647,330803.52403000364,0
+LII.US,D,20130104,000000,48.4747,48.7856,48.1498,48.4944,309178.59078760224,0
+LII.US,D,20130107,000000,48.3915,48.4559,47.8824,48.1142,173791.04067365843,0
+LII.US,D,20130108,000000,48.1577,48.6103,47.8754,48.5925,300339.0030325662,0
+LII.US,D,20130109,000000,48.7946,49.2403,48.5282,48.9134,392320.1891057875,0
+LII.US,D,20130110,000000,49.3284,49.5027,48.2994,48.7946,426751.67073024064,0
+LII.US,D,20130111,000000,48.8035,48.966,48.5202,48.8471,254120.73129364304,0
+LII.US,D,20130114,000000,48.9312,49.1303,48.4944,49.0085,242469.2358404164,0
+LII.US,D,20130115,000000,48.758,49.167,48.6203,48.8837,291146.0336996642,0
+LII.US,D,20130116,000000,48.8559,48.8559,48.025,48.124,533641.5207430128,0
+LII.US,D,20130117,000000,48.4143,49.8394,48.1835,49.6474,900419.289400278,0
+LII.US,D,20130118,000000,49.6474,50.3585,49.1947,50.1861,416331.96249129914,0
+LII.US,D,20130122,000000,50.2356,50.2356,49.3284,49.8494,371888.67593494133,0
+LII.US,D,20130123,000000,49.9108,50.8834,49.9108,50.4129,669806.5103282698,0
+LII.US,D,20130124,000000,50.5635,51.5598,50.5635,50.8933,297403.9166129401,0
+LII.US,D,20130125,000000,51.0419,51.1706,50.7041,51.135,508303.0519480088,0
+LII.US,D,20130128,000000,51.2409,51.8262,50.6764,50.8587,445813.0730405987,0
+LII.US,D,20130129,000000,50.8834,51.0419,49.9385,51.0231,634488.5457741822,0
+LII.US,D,20130130,000000,51.0845,51.0845,49.7543,50.093,1394502.266654711,0
+LII.US,D,20130131,000000,50.1247,51.0497,49.6474,50.9666,513616.90121754,0
+LII.US,D,20130201,000000,51.3766,52.5433,50.9468,51.0131,650331.1467409661,0
+LII.US,D,20130204,000000,50.7041,51.6064,50.5734,51.126,720375.4141216096,0
+LII.US,D,20130205,000000,50.505,52.2155,48.9134,52.1075,1185429.6092464789,0
+LII.US,D,20130206,000000,52.1897,52.2244,51.6163,51.7718,849164.8253458727,0
+LII.US,D,20130207,000000,51.7203,52.0214,51.1626,51.6163,355945.1088030514,0
+LII.US,D,20130208,000000,51.7996,52.057,51.5786,51.8698,229487.0063310848,0
+LII.US,D,20130211,000000,51.854,52.1799,51.6252,51.8441,168346.94505113957,0
+LII.US,D,20130212,000000,51.854,52.8167,51.854,52.6255,313934.09716409596,0
+LII.US,D,20130213,000000,52.6682,53.1188,52.483,53.0138,286610.63356310944,0
+LII.US,D,20130214,000000,52.8445,52.8603,52.1621,52.5523,369544.2415811737,0
+LII.US,D,20130215,000000,52.5859,52.8257,52.3591,52.6157,300257.22043883026,0
+LII.US,D,20130219,000000,52.6682,53.1534,51.9065,52.2878,576526.8993717848,0
+LII.US,D,20130220,000000,52.2878,52.3344,51.3667,51.3766,503152.76786594954,0
+LII.US,D,20130221,000000,51.3914,51.6342,50.8161,51.2122,570921.2578851003,0
+LII.US,D,20130222,000000,51.2964,51.7461,51.2964,51.5598,470867.8269116547,0
+LII.US,D,20130225,000000,51.7906,51.7906,50.3941,50.3941,776730.6888371693,0
+LII.US,D,20130226,000000,50.7744,51.2409,50.1247,51.0131,504439.07680939545,0
+LII.US,D,20130227,000000,50.9666,52.7414,50.9666,52.3779,393960.8892887625,0
+LII.US,D,20130228,000000,52.3056,52.9336,52.0154,52.3502,276511.9977292029,0
+LII.US,D,20130301,000000,52.0402,52.2512,51.1082,51.8788,320450.4534600308,0
+LII.US,D,20130304,000000,51.5698,53.6536,51.5598,53.617,486915.38919360004,0
+LII.US,D,20130305,000000,53.9448,54.7084,53.8765,54.1944,405225.6843296389,0
+LII.US,D,20130306,000000,54.4519,54.7352,53.8586,54.245,293727.7385414244,0
+LII.US,D,20130307,000000,54.3231,54.6351,54.1677,54.4083,298484.2545795713,0
+LII.US,D,20130308,000000,54.8926,55.0888,54.245,54.8213,254053.08396302132,0
+LII.US,D,20130311,000000,54.9164,55.3264,54.7965,55.166,248622.11394197357,0
+LII.US,D,20130312,000000,55.1927,55.1927,54.3419,54.6986,472709.44976318855,0
+LII.US,D,20130313,000000,54.7253,55.3968,54.6351,55.3631,284690.25710278907,0
+LII.US,D,20130314,000000,55.5057,56.2733,55.4325,56.2496,365701.4693372467,0
+LII.US,D,20130315,000000,56.1782,56.4634,55.8336,56.196,713584.4298565752,0
+LII.US,D,20130318,000000,55.4601,56.6814,55.372,56.4536,402255.25975222216,0
+LII.US,D,20130319,000000,56.7615,56.9647,55.8524,56.6269,353721.83384741296,0
+LII.US,D,20130320,000000,56.8864,58.0481,56.8864,57.9055,372247.1058210631,0
+LII.US,D,20130321,000000,57.4549,57.8521,56.2238,56.515,770427.3711496014,0
+LII.US,D,20130322,000000,56.7012,56.8864,56.3823,56.4882,283860.3152256215,0
+LII.US,D,20130325,000000,56.7269,57.1459,55.9831,56.5507,284273.26684090396,0
+LII.US,D,20130326,000000,56.931,57.1677,56.3545,56.818,161265.17823060518,0
+LII.US,D,20130327,000000,56.5249,56.5249,55.9089,56.3447,300128.99340914894,0
+LII.US,D,20130328,000000,56.515,56.7547,56.3001,56.4436,458433.843678849,0
+LII.US,D,20130401,000000,56.5507,56.9141,55.8405,56.2664,302317.93986864993,0
+LII.US,D,20130402,000000,56.4526,56.7824,55.8226,55.9643,257424.34421591263,0
+LII.US,D,20130403,000000,56.0871,56.0951,53.3684,53.6685,747886.6747896939,0
+LII.US,D,20130404,000000,53.6685,54.646,53.6615,54.4548,378482.7761780094,0
+LII.US,D,20130405,000000,53.4902,54.8005,53.1901,54.7481,252014.57708953123,0
+LII.US,D,20130408,000000,54.6193,55.4107,54.438,55.1878,257550.55192229763,0
+LII.US,D,20130409,000000,55.2968,55.475,54.5579,55.1006,221215.85808559787,0
+LII.US,D,20130410,000000,55.4661,55.8148,54.9778,55.7484,132641.27042305854,0
+LII.US,D,20130411,000000,55.6414,56.515,55.5552,56.1049,367589.5366247259,0
+LII.US,D,20130412,000000,55.8405,56.5061,55.5018,55.7414,218556.40929670437,0
+LII.US,D,20130415,000000,55.4562,55.6256,52.7118,52.886,531949.3278158365,0
+LII.US,D,20130416,000000,53.5804,54.2558,53.1258,54.0528,451845.80140567984,0
+LII.US,D,20130417,000000,53.3941,53.5368,52.684,53.1258,412967.76986997,0
+LII.US,D,20130418,000000,53.1168,54.3439,53.0207,53.4219,402290.59791000275,0
+LII.US,D,20130419,000000,53.7229,55.1006,53.196,54.9679,528864.8114718427,0
+LII.US,D,20130422,000000,54.7213,56.0871,54.1499,55.3136,1054956.082388275,0
+LII.US,D,20130423,000000,55.6335,55.9544,54.0617,54.9957,637142.9462548199,0
+LII.US,D,20130424,000000,54.8768,55.7414,54.7569,55.5186,472826.5705147151,0
+LII.US,D,20130425,000000,55.7484,56.1049,55.4383,55.8919,435475.1473953932,0
+LII.US,D,20130426,000000,56.0148,56.0148,54.8243,55.3592,186430.9948832788,0
+LII.US,D,20130429,000000,55.4661,55.9277,55.1372,55.6869,541996.470905532,0
+LII.US,D,20130430,000000,55.4562,55.7315,54.6193,55.1184,785893.3683205466,0
+LII.US,D,20130501,000000,54.9857,55.2968,52.8672,53.5278,1056400.9082108869,0
+LII.US,D,20130502,000000,53.7398,54.6638,53.6269,53.9616,485788.6067910235,0
+LII.US,D,20130503,000000,54.5837,55.6097,54.5837,54.958,499795.6428761725,0
+LII.US,D,20130506,000000,54.8679,55.5186,54.7292,55.4829,315918.0823084254,0
+LII.US,D,20130507,000000,55.6097,56.2574,55.3324,56.0425,445272.90405727807,0
+LII.US,D,20130508,000000,56.0247,56.3347,55.7226,56.2911,364732.194152223,0
+LII.US,D,20130509,000000,56.2496,57.0379,56.2496,56.4526,493329.7696627857,0
+LII.US,D,20130510,000000,56.4358,56.6536,56.3001,56.3912,313592.8315260379,0
+LII.US,D,20130513,000000,56.3447,56.7547,56.1049,56.3813,262025.37235979285,0
+LII.US,D,20130514,000000,56.4179,57.4053,56.4179,57.3489,275360.9834470005,0
+LII.US,D,20130515,000000,57.1578,57.9976,57.0756,57.9738,369770.4057910116,0
+LII.US,D,20130516,000000,57.7788,57.9976,56.72,56.9666,522704.86573872337,0
+LII.US,D,20130517,000000,57.1855,57.8759,57.1855,57.7877,342177.3625291913,0
+LII.US,D,20130520,000000,57.7412,58.1601,57.4401,57.5906,300468.2397239007,0
+LII.US,D,20130521,000000,57.6431,58.274,57.2598,57.857,269074.8300074961,0
+LII.US,D,20130522,000000,58.0333,58.6404,56.4962,56.9666,492507.90507882345,0
+LII.US,D,20130523,000000,56.3723,57.4579,56.195,57.0558,341640.2225308302,0
+LII.US,D,20130524,000000,56.6922,56.8804,56.0524,56.828,167935.00309751029,0
+LII.US,D,20130528,000000,57.6877,58.2304,56.8726,57.2776,200836.847320606,0
+LII.US,D,20130529,000000,56.9567,57.3202,56.0951,56.9666,328611.5485855532,0
+LII.US,D,20130530,000000,57.2776,57.555,56.5585,57.3202,232275.69181131278,0
+LII.US,D,20130531,000000,57.0389,57.7658,56.8874,56.8874,331914.15184616967,0
+LII.US,D,20130603,000000,56.9062,57.0458,55.1184,56.4179,662874.1734320831,0
+LII.US,D,20130604,000000,56.4358,57.2519,55.7414,55.9643,454206.39034585794,0
+LII.US,D,20130605,000000,55.8919,56.4179,55.4027,55.5909,390405.8706153761,0
+LII.US,D,20130606,000000,55.5018,56.6269,55.367,56.5061,539548.0414017088,0
+LII.US,D,20130607,000000,56.7824,57.2013,56.0336,57.028,322974.6075876808,0
+LII.US,D,20130610,000000,57.2093,57.4945,56.0524,57.3202,401631.2888518693,0
+LII.US,D,20130611,000000,56.4793,57.0458,55.9277,56.2822,343151.68602247076,0
+LII.US,D,20130612,000000,56.72,56.7457,55.9177,56.1515,377789.1386237285,0
+LII.US,D,20130613,000000,56.1327,56.931,55.9742,56.6269,584308.3617164991,0
+LII.US,D,20130614,000000,56.1594,57.1202,56.1594,56.9062,308366.82282015163,0
+LII.US,D,20130617,000000,57.4757,58.1066,57.0656,57.4668,336166.8467204296,0
+LII.US,D,20130618,000000,57.6243,58.176,57.2181,57.9273,461272.00257998187,0
+LII.US,D,20130619,000000,57.8917,58.1601,56.72,56.8726,294933.2745527975,0
+LII.US,D,20130620,000000,56.1772,56.3179,54.3251,54.4103,745878.4577657285,0
+LII.US,D,20130621,000000,54.1409,54.8768,52.9306,54.1409,1125200.262775804,0
+LII.US,D,20130624,000000,53.3684,54.7292,52.7206,54.3341,757745.0111506383,0
+LII.US,D,20130625,000000,55.1006,55.8316,55.0927,55.4107,649838.431855254,0
+LII.US,D,20130626,000000,55.9385,56.8508,55.7424,56.5289,604965.02943554,0
+LII.US,D,20130627,000000,57.0439,58.2224,56.5289,58.0254,427784.5545992733,0
+LII.US,D,20130628,000000,57.749,58.0254,57.2657,57.5985,452328.41967489035,0
+LII.US,D,20130701,000000,57.9748,58.9999,57.6787,58.3305,511937.83389182494,0
+LII.US,D,20130702,000000,58.2581,58.8415,57.8223,58.1085,348064.69961652736,0
+LII.US,D,20130703,000000,57.8313,58.8672,57.6877,58.2769,293318.8255727446,0
+LII.US,D,20130705,000000,58.6048,59.1793,57.8481,59.1436,281600.6924505494,0
+LII.US,D,20130708,000000,59.4724,59.6329,58.6344,58.9019,388450.1559972752,0
+LII.US,D,20130709,000000,59.3436,59.7943,59.0792,59.2952,488183.52422732906,0
+LII.US,D,20130710,000000,59.2337,59.6239,58.9019,59.51,312516.5322060094,0
+LII.US,D,20130711,000000,60.9373,61.4255,60.552,61.3354,493922.44105196063,0
+LII.US,D,20130712,000000,61.2235,61.7206,60.651,61.1501,556228.6615388757,0
+LII.US,D,20130715,000000,61.3186,61.6682,60.8204,60.9204,471497.8557819165,0
+LII.US,D,20130716,000000,60.9709,61.1066,60.1528,60.337,296335.69458611676,0
+LII.US,D,20130717,000000,60.7313,60.8026,59.7943,60.3103,307764.0548144651,0
+LII.US,D,20130718,000000,60.3746,62.1496,60.1598,61.9812,753684.1519900787,0
+LII.US,D,20130719,000000,62.0425,62.9171,61.7801,62.4695,670090.2252522177,0
+LII.US,D,20130722,000000,66.0508,67.0205,63.0756,64.578,1415408.3208015824,0
+LII.US,D,20130723,000000,65.4268,65.8786,64.1839,65.408,760004.6339257105,0
+LII.US,D,20130724,000000,65.7289,66.7273,64.9445,65.5407,1040018.1382607722,0
+LII.US,D,20130725,000000,65.1485,65.1485,63.8263,64.9544,577308.3774897006,0
+LII.US,D,20130726,000000,64.6445,65.1842,64.174,64.3206,332785.4898510368,0
+LII.US,D,20130729,000000,64.1552,65.006,63.7204,64.1462,493433.76481284114,0
+LII.US,D,20130730,000000,64.276,65.1238,63.9353,64.0165,334676.58612346544,0
+LII.US,D,20130731,000000,64.0878,64.9099,63.7907,64.0967,443969.4308657685,0
+LII.US,D,20130801,000000,64.6851,65.9697,64.6593,65.1139,615269.6362462611,0
+LII.US,D,20130802,000000,65.1327,65.3545,64.791,64.996,401605.0376489371,0
+LII.US,D,20130805,000000,64.791,65.1397,64.5969,64.8713,335374.262324349,0
+LII.US,D,20130806,000000,64.7365,64.8088,63.5252,63.7303,454075.13433122716,0
+LII.US,D,20130807,000000,63.5252,63.7114,62.7646,62.9359,540574.8673008428,0
+LII.US,D,20130808,000000,63.2301,64.2315,62.8349,62.9557,462688.5578764153,0
+LII.US,D,20130809,000000,62.817,62.9914,62.0337,62.514,437129.9828414825,0
+LII.US,D,20130812,000000,62.2407,63.1845,61.9812,63.036,598779.8421611517,0
+LII.US,D,20130813,000000,63.2044,63.239,61.9376,62.4506,327198.0222740692,0
+LII.US,D,20130814,000000,62.5427,62.5427,61.1333,61.3186,554470.8406043741,0
+LII.US,D,20130815,000000,60.3014,61.3086,59.7398,60.866,847865.3908009556,0
+LII.US,D,20130816,000000,60.9451,62.0753,60.5183,61.8297,570780.9149156011,0
+LII.US,D,20130819,000000,61.7375,61.7375,60.8026,60.856,396671.83082185726,0
+LII.US,D,20130820,000000,60.9798,62.0683,60.6678,61.7613,328987.1427197488,0
+LII.US,D,20130821,000000,61.3839,62.4695,61.1413,61.4978,390239.2764429547,0
+LII.US,D,20130822,000000,61.7038,62.6517,61.6335,62.4407,281385.63451886625,0
+LII.US,D,20130823,000000,62.5804,62.9171,61.3086,61.8841,261367.07296330252,0
+LII.US,D,20130826,000000,61.8495,62.4318,61.5266,61.696,220375.81959191876,0
+LII.US,D,20130827,000000,61.0789,61.2502,60.3916,60.6599,356263.1522231368,0
+LII.US,D,20130828,000000,60.5431,61.4344,60.2945,61.07,400681.19723821565,0
+LII.US,D,20130829,000000,60.9897,62.1951,60.9016,62.0247,380285.02222515,0
+LII.US,D,20130830,000000,62.0069,62.0069,61.1591,61.269,508803.8441269362,0
+LII.US,D,20130903,000000,61.7544,62.6913,61.2938,61.8861,625073.450878055,0
+LII.US,D,20130904,000000,61.7296,62.2169,61.1937,61.9475,517506.11789742246,0
+LII.US,D,20130905,000000,61.9574,62.3397,61.8861,62.0445,216595.64637034762,0
+LII.US,D,20130906,000000,62.3902,63.2766,61.6494,62.9359,340665.89903756074,0
+LII.US,D,20130909,000000,62.8745,64.6929,62.8745,64.6691,399394.88829476986,0
+LII.US,D,20130910,000000,64.7039,65.2218,64.3106,64.9564,358041.1663906516,0
+LII.US,D,20130911,000000,64.791,65.5497,64.5414,65.5219,261114.65755054256,0
+LII.US,D,20130912,000000,65.5586,66.1835,64.8178,64.9366,318867.3039911759,0
+LII.US,D,20130913,000000,65.1604,65.3585,64.4503,64.9663,252611.2871253088,0
+LII.US,D,20130916,000000,65.9885,66.0588,64.9732,65.1922,252731.43686178484,0
+LII.US,D,20130917,000000,65.0683,65.7725,65.0406,65.7725,279095.72189426934,0
+LII.US,D,20130918,000000,65.5953,67.2046,64.9732,66.7184,491823.3544794009,0
+LII.US,D,20130919,000000,66.7184,67.6187,66.1835,66.2291,260667.37743912265,0
+LII.US,D,20130920,000000,66.1895,66.6203,65.8944,66.038,717523.1199573625,0
+LII.US,D,20130923,000000,65.8786,66.1212,65.0128,65.7289,270316.713838303,0
+LII.US,D,20130924,000000,65.6903,66.9948,65.3932,66.4113,382873.79469847237,0
+LII.US,D,20130925,000000,66.3935,66.8819,65.8478,66.7253,358736.82326822885,0
+LII.US,D,20130926,000000,66.6599,67.4344,66.1707,67.3988,351578.32216221426,0
+LII.US,D,20130927,000000,66.9234,67.3265,66.4688,66.7432,265505.67607099545,0
+LII.US,D,20130930,000000,65.8706,67.3433,65.7458,67.169,273912.1189777258,0
+LII.US,D,20131001,000000,66.958,68.1159,66.6867,67.2532,623724.5429122332,0
+LII.US,D,20131002,000000,66.7432,66.7718,65.9231,66.753,390470.48896104837,0
+LII.US,D,20131003,000000,66.6451,66.8729,65.3843,66.2459,291564.0336232025,0
+LII.US,D,20131004,000000,66.1895,66.6521,65.4724,66.1985,277324.7753583067,0
+LII.US,D,20131007,000000,65.6526,65.9469,65.0871,65.1159,338720.28103596135,0
+LII.US,D,20131008,000000,64.9207,65.2218,62.8785,63.1449,877889.6993185253,0
+LII.US,D,20131009,000000,63.3004,64.0155,62.7161,63.4588,282285.24304996186,0
+LII.US,D,20131010,000000,63.8956,65.4566,63.8956,65.4566,348274.70923994464,0
+LII.US,D,20131011,000000,65.204,66.8273,65.1159,66.762,359257.8086801794,0
+LII.US,D,20131014,000000,66.2549,66.9313,66.0103,66.762,229431.47494027097,0
+LII.US,D,20131015,000000,66.5144,66.7342,65.7873,66.2261,327277.7855444988,0
+LII.US,D,20131016,000000,66.2717,66.3579,65.2506,65.8944,523655.96701403015,0
+LII.US,D,20131017,000000,65.618,66.3678,65.42,66.1529,322917.05687357066,0
+LII.US,D,20131018,000000,66.2796,67.9812,66.2796,67.5583,671667.3167511737,0
+LII.US,D,20131021,000000,67.2364,69.5361,66.2796,69.0251,1348727.236380615,0
+LII.US,D,20131022,000000,69.5461,69.7828,68.8339,69.5025,793593.048071525,0
+LII.US,D,20131023,000000,69.2242,70.0146,68.8677,69.4411,395609.6667649429,0
+LII.US,D,20131024,000000,69.6986,70.6039,69.5817,70.0502,391749.7302729421,0
+LII.US,D,20131025,000000,70.3285,71.0169,69.9501,70.3196,328529.7659918172,0
+LII.US,D,20131028,000000,70.1978,70.5048,69.8759,70.1978,480127.43391352525,0
+LII.US,D,20131029,000000,70.5316,70.9812,70.0601,70.4167,398336.7628844581,0
+LII.US,D,20131030,000000,70.5949,70.7465,69.6738,69.9036,257004.3249690781,0
+LII.US,D,20131031,000000,69.8502,70.901,69.4935,69.8848,440632.49910901464,0
+LII.US,D,20131101,000000,69.9947,70.4424,69.0251,70.1889,366046.77362190746,0
+LII.US,D,20131104,000000,70.3791,70.9288,70.1146,70.7891,211389.83089748456,0
+LII.US,D,20131105,000000,70.4355,70.9733,70.0046,70.3889,437223.8813750364,0
+LII.US,D,20131106,000000,70.695,71.6705,70.4761,71.5358,581030.9999971617,0
+LII.US,D,20131107,000000,71.6072,72.0608,70.8158,70.8158,634684.4201344952,0
+LII.US,D,20131108,000000,70.4582,71.6873,70.1532,71.5358,485683.6019793048,0
+LII.US,D,20131111,000000,71.3457,72.241,70.8623,71.7409,460222.9641245286,0
+LII.US,D,20131112,000000,71.4427,71.6705,70.8623,71.2981,361365.9822075875,0
+LII.US,D,20131113,000000,70.9188,71.5734,70.6772,71.1763,945037.2474222727,0
+LII.US,D,20131114,000000,71.1386,72.25,70.8911,72.1757,298131.8826633484,0
+LII.US,D,20131115,000000,72.3451,72.7759,71.9677,72.6491,196817.38428773594,0
+LII.US,D,20131118,000000,72.658,72.8501,71.3378,71.6438,290855.2511441641,0
+LII.US,D,20131119,000000,71.6636,72.1955,71.3288,71.7488,353556.2493366448,0
+LII.US,D,20131120,000000,71.7409,72.7313,71.6438,71.8914,231514.40692641013,0
+LII.US,D,20131121,000000,72.1341,73.1988,72.0608,73.1463,246901.65048856888,0
+LII.US,D,20131122,000000,73.1463,73.3939,72.7857,73.173,238183.22213166207,0
+LII.US,D,20131125,000000,72.9957,73.5494,72.6491,73.3602,175734.6393519515,0
+LII.US,D,20131126,000000,73.2839,74.0406,72.9859,73.9436,254514.49933755543,0
+LII.US,D,20131127,000000,74.2209,74.2922,73.5157,74.2496,332542.1613931252,0
+LII.US,D,20131129,000000,74.3101,74.3101,73.6921,73.7702,125072.84668671101,0
+LII.US,D,20131202,000000,73.8991,74.4724,73.0809,73.2087,420811.83123705024,0
+LII.US,D,20131203,000000,72.8045,72.969,71.5914,72.0528,426693.11035447737,0
+LII.US,D,20131204,000000,71.2893,72.5184,70.695,71.8756,359857.5477009064,0
+LII.US,D,20131205,000000,71.6705,72.2054,71.517,71.9578,297289.824846373,0
+LII.US,D,20131206,000000,72.9769,73.7702,72.6838,73.1463,268556.873580505,0
+LII.US,D,20131209,000000,73.3692,74.3011,73.1988,73.9792,408398.0412372677,0
+LII.US,D,20131210,000000,73.7326,74.5369,73.4395,73.4959,300730.7517531824,0
+LII.US,D,20131211,000000,73.6751,73.6751,71.9776,72.0984,313987.60923160345,0
+LII.US,D,20131212,000000,72.1063,73.2285,72.0043,72.8501,412897.0935543888,0
+LII.US,D,20131213,000000,72.8501,73.2988,71.9954,72.1341,419515.42567709275,0
+LII.US,D,20131216,000000,72.5184,72.9522,71.9479,72.3619,559630.2116412917,0
+LII.US,D,20131217,000000,72.2786,72.9769,72.2153,72.7947,457978.48627422383,0
+LII.US,D,20131218,000000,76.2612,76.5751,73.5058,76.172,730357.9388656428,0
+LII.US,D,20131219,000000,76.1542,76.2434,74.7379,74.8102,857025.0412993734,0
+LII.US,D,20131220,000000,75.0866,76.0542,74.9033,75.1885,1088079.0425128823,0
+LII.US,D,20131223,000000,75.6353,75.977,75.2698,75.5828,409010.9058594659,0
+LII.US,D,20131224,000000,75.8145,76.5117,75.6095,76.2008,164363.8298377133,0
+LII.US,D,20131226,000000,76.388,76.6831,75.7758,75.977,206195.1217027762,0
+LII.US,D,20131227,000000,76.281,76.3523,75.8491,75.9324,368435.633088314,0
+LII.US,D,20131230,000000,76.0116,76.4603,75.8135,76.4246,327397.9352809749,0
+LII.US,D,20131231,000000,76.5335,77.3428,76.2909,76.3701,515353.5192573553,0
+LII.US,D,20140102,000000,76.2256,76.7841,75.5184,75.6719,415370.76459949085,0
+LII.US,D,20140103,000000,75.9225,76.9347,75.7848,76.4692,416103.77895815496,0
+LII.US,D,20140106,000000,76.7841,76.9277,75.7244,75.977,417970.6433509679,0
+LII.US,D,20140107,000000,76.3087,76.9198,75.9125,76.6851,298688.2062330897,0
+LII.US,D,20140108,000000,76.8119,78.0677,76.2186,78.0341,615097.993765574,0
+LII.US,D,20140109,000000,78.1034,78.5333,77.4923,78.3381,427774.4579827617,0
+LII.US,D,20140110,000000,78.4016,79.2434,78.4016,79.0225,363444.875547124,0
+LII.US,D,20140113,000000,78.9769,79.0988,77.4279,77.734,279489.4899381818,0
+LII.US,D,20140114,000000,77.942,78.7868,77.4646,78.6818,199006.3307472369,0
+LII.US,D,20140115,000000,79.2632,79.2632,78.4174,79.0126,229950.44102891523,0
+LII.US,D,20140116,000000,78.8382,79.0642,78.0589,79.0047,178800.98178621847,0
+LII.US,D,20140117,000000,78.7253,78.9285,78.246,78.8294,264682.80182538,0
+LII.US,D,20140121,000000,79.5108,79.7624,78.9086,79.18,346089.80142705643,0
+LII.US,D,20140122,000000,79.3969,79.7465,78.8542,79.5028,206144.63862022822,0
+LII.US,D,20140123,000000,79.2632,79.2632,78.558,78.8542,282344.81308737834,0
+LII.US,D,20140124,000000,78.4262,78.452,76.5335,76.7099,513849.12339727685,0
+LII.US,D,20140127,000000,76.7643,77.4547,76.2096,76.7743,363029.9046085353,0
+LII.US,D,20140128,000000,76.902,78.2094,76.902,77.6289,287234.6044634623,0
+LII.US,D,20140129,000000,76.8574,77.725,76.6494,77.1437,341189.9134344608,0
+LII.US,D,20140130,000000,77.942,78.7095,77.107,77.9251,472513.57540288556,0
+LII.US,D,20140131,000000,76.8574,78.452,76.8495,77.7172,437449.0359232211,0
+LII.US,D,20140203,000000,77.7884,78.1916,74.3319,74.523,769883.1635196881,0
+LII.US,D,20140204,000000,75.2678,76.7188,74.2248,75.7937,884682.7029068558,0
+LII.US,D,20140205,000000,78.1113,79.0126,75.6887,75.8491,743896.4919447055,0
+LII.US,D,20140206,000000,76.487,77.3517,76.3245,76.8654,569134.1567627271,0
+LII.US,D,20140207,000000,78.7095,78.7095,77.3428,77.8073,516411.644667667,0
+LII.US,D,20140210,000000,77.7973,78.4807,77.519,78.1549,490109.95865755837,0
+LII.US,D,20140211,000000,78.1301,78.9086,77.8073,78.4104,586421.583552173,0
+LII.US,D,20140212,000000,78.5233,79.6584,78.3846,79.5841,588593.3657636002,0
+LII.US,D,20140213,000000,78.864,79.8357,78.4262,79.3246,509051.2112314404,0
+LII.US,D,20140214,000000,79.2434,79.7386,78.7868,79.3623,377813.3705033543,0
+LII.US,D,20140218,000000,79.5108,80.0515,79.073,79.6485,433525.49074720126,0
+LII.US,D,20140219,000000,80.5181,80.9143,79.8792,80.211,363629.6436292623,0
+LII.US,D,20140220,000000,80.1942,80.9776,80.0882,80.7171,329305.1861398342,0
+LII.US,D,20140221,000000,80.7756,81.0132,80.2665,80.3031,235894.3191687083,0
+LII.US,D,20140224,000000,80.3596,81.1648,80.3596,80.4795,353534.0367803152,0
+LII.US,D,20140225,000000,80.4893,81.3549,80.2745,80.4893,214628.82547408188,0
+LII.US,D,20140226,000000,80.7954,82.7634,80.5181,82.0899,554880.763234707,0
+LII.US,D,20140227,000000,81.8829,82.4475,81.7849,82.0383,311441.2425476239,0
+LII.US,D,20140228,000000,82.0383,82.8773,82.0017,82.491,336796.8755906915,0
+LII.US,D,20140303,000000,81.67,82.3949,81.1906,82.0017,233268.18921429908,0
+LII.US,D,20140304,000000,82.9357,83.9212,82.8595,83.8598,332118.10349968803,0
+LII.US,D,20140305,000000,83.7587,84.1569,83.4546,83.9568,260425.05864286423,0
+LII.US,D,20140306,000000,84.0826,84.6659,84.045,84.4154,223447.21033444157,0
+LII.US,D,20140307,000000,84.6511,85.0176,84.0103,84.2708,226946.69761701417,0
+LII.US,D,20140310,000000,84.1212,84.5313,83.3021,84.045,213589.88363514023,0
+LII.US,D,20140311,000000,84.0727,84.4511,82.9169,83.1912,152571.99141497738,0
+LII.US,D,20140312,000000,82.7455,83.2586,82.2057,83.2298,361541.6633348774,0
+LII.US,D,20140313,000000,83.5072,83.625,80.9231,81.5352,404247.32218975684,0
+LII.US,D,20140314,000000,81.2916,82.5841,81.2916,82.2345,325223.12408459815,0
+LII.US,D,20140317,000000,82.3702,83.5517,81.7214,82.9268,268857.75275251677,0
+LII.US,D,20140318,000000,83.0951,83.832,82.9268,83.4546,328104.6984367169,0
+LII.US,D,20140319,000000,83.7062,84.0005,82.0899,82.7208,241000.17813811853,0
+LII.US,D,20140320,000000,82.3702,82.5474,81.6135,82.1681,274958.12844821956,0
+LII.US,D,20140321,000000,82.5108,82.8871,80.3031,81.5431,568433.451576884,0
+LII.US,D,20140324,000000,81.7849,82.1582,80.4448,81.1906,255243.47504962698,0
+LII.US,D,20140325,000000,81.4065,82.1493,81.0856,81.7849,179361.3440025623,0
+LII.US,D,20140326,000000,82.1582,82.2245,80.0783,80.211,486054.14780524455,0
+LII.US,D,20140327,000000,80.1596,80.4517,79.1215,80.423,335740.7695036861,0
+LII.US,D,20140328,000000,80.7964,81.5095,80.4388,81.2212,219578.18688758236,0
+LII.US,D,20140331,000000,81.8492,82.5247,81.3312,81.8413,245354.84883914774,0
+LII.US,D,20140401,000000,82.0235,82.5524,81.2768,81.5471,613275.5544854201,0
+LII.US,D,20140402,000000,82.1374,83.2388,81.5749,83.1209,361422.52326005447,0
+LII.US,D,20140403,000000,83.209,83.3992,82.5614,83.1299,367036.2420399442,0
+LII.US,D,20140404,000000,83.3992,84.4629,80.7538,81.3481,393384.3724860082,0
+LII.US,D,20140407,000000,82.5712,82.8753,79.2958,79.8247,581968.9756709973,0
+LII.US,D,20140408,000000,79.8247,79.9347,78.144,79.0958,766715.8549203051,0
+LII.US,D,20140409,000000,79.2147,81.3213,78.5719,81.032,962785.0799246095,0
+LII.US,D,20140410,000000,80.9429,81.2856,79.7108,80.5646,890032.8999958308,0
+LII.US,D,20140411,000000,80.3031,81.032,79.6564,80.1229,804290.4132645054,0
+LII.US,D,20140414,000000,80.7716,80.8895,78.3986,78.7987,448317.03393522557,0
+LII.US,D,20140415,000000,78.5897,79.2147,77.4209,78.3698,771539.0086274206,0
+LII.US,D,20140416,000000,78.7987,80.0882,78.7739,79.6465,1027726.517320742,0
+LII.US,D,20140417,000000,79.6465,80.7627,79.5008,80.3874,1043344.9734010346,0
+LII.US,D,20140421,000000,80.5567,80.6637,75.6857,78.0271,1544857.0410840292,0
+LII.US,D,20140422,000000,79.0374,79.0374,76.3959,76.9723,1174209.2393181913,0
+LII.US,D,20140423,000000,76.9347,77.6488,75.966,76.1622,830671.8625450536,0
+LII.US,D,20140424,000000,76.5049,77.1179,75.2807,76.592,792446.0724359252,0
+LII.US,D,20140425,000000,76.1998,76.3959,75.2648,75.6145,546685.3396130572,0
+LII.US,D,20140428,000000,75.8462,76.388,74.2724,75.2955,534341.2162671926,0
+LII.US,D,20140429,000000,75.3054,75.9572,74.8033,75.0796,344867.1011676196,0
+LII.US,D,20140430,000000,75.0013,75.6145,74.6567,75.4679,388201.7792311178,0
+LII.US,D,20140501,000000,75.5857,76.7643,75.2015,75.8927,472527.71066599974,0
+LII.US,D,20140502,000000,76.0453,77.2249,75.8651,76.3414,325485.6361138698,0
+LII.US,D,20140505,000000,75.6402,78.4669,75.6402,77.5488,1037501.0517647244,0
+LII.US,D,20140506,000000,77.1278,77.3853,75.6491,75.7293,585007.0475790357,0
+LII.US,D,20140507,000000,75.6947,76.388,74.6944,75.4768,576451.1747479577,0
+LII.US,D,20140508,000000,75.4768,76.5692,74.9825,75.3609,495753.9672869829,0
+LII.US,D,20140509,000000,75.3054,75.9828,74.5349,75.9017,392188.9330911467,0
+LII.US,D,20140512,000000,76.2078,77.1883,76.0453,76.9901,354469.9931308546,0
+LII.US,D,20140513,000000,77.0436,77.3437,75.6402,75.9096,378006.2158787078,0
+LII.US,D,20140514,000000,75.8739,76.1344,75.2103,75.4322,417310.32463117124,0
+LII.US,D,20140515,000000,75.1341,75.6145,74.2001,75.2015,492723.97267214966,0
+LII.US,D,20140516,000000,75.352,75.8462,75.0548,75.4857,230125.11249455193,0
+LII.US,D,20140519,000000,75.3609,76.388,74.938,75.7046,338224.5371652998,0
+LII.US,D,20140520,000000,75.3154,75.9918,73.7138,74.412,674712.4562907644,0
+LII.US,D,20140521,000000,74.6944,75.2955,74.2991,74.7845,326971.85806423135,0
+LII.US,D,20140522,000000,74.5071,75.352,74.3527,74.7468,543390.813645646,0
+LII.US,D,20140523,000000,74.8864,76.2691,74.6854,76.0997,385745.27243408945,0
+LII.US,D,20140527,000000,76.4949,76.8208,76.279,76.3414,214760.0814887227,0
+LII.US,D,20140528,000000,76.2246,76.8396,76.0997,76.1433,379061.3123040701,0
+LII.US,D,20140529,000000,76.4048,76.8495,75.8006,76.6653,467015.96771285916,0
+LII.US,D,20140530,000000,76.5227,76.6217,75.9195,76.4504,353105.9402402654,0
+LII.US,D,20140602,000000,76.4504,77.0159,75.4411,76.7841,410421.4031859904,0
+LII.US,D,20140603,000000,76.6396,77.7191,76.6396,77.5765,564220.1335070173,0
+LII.US,D,20140604,000000,77.3853,78.0895,77.2417,77.8697,377782.07099217636,0
+LII.US,D,20140605,000000,77.9905,79.4127,77.3853,79.1136,444107.7545119614,0
+LII.US,D,20140606,000000,80.5468,81.6165,79.6375,81.5194,781454.8957024852,0
+LII.US,D,20140609,000000,81.2768,82.7624,81.2768,82.0701,499133.3048330795,0
+LII.US,D,20140610,000000,82.0057,82.3137,81.4818,81.7521,244931.80060735368,0
+LII.US,D,20140611,000000,81.453,82.0948,80.9251,81.1401,334662.45086035127,0
+LII.US,D,20140612,000000,81.041,81.1123,80.1764,80.3309,450242.45870380173,0
+LII.US,D,20140613,000000,80.4448,80.6191,79.5999,79.9248,291929.5311408864,0
+LII.US,D,20140616,000000,80.0149,80.5091,79.0869,79.9149,250422.34066581787,0
+LII.US,D,20140617,000000,79.5999,81.2312,79.3949,80.2565,371917.95612282294,0
+LII.US,D,20140618,000000,80.1674,80.6102,79.4127,80.322,222431.49071347254,0
+LII.US,D,20140619,000000,80.3596,80.9786,80.0347,80.6805,313634.2276537274,0
+LII.US,D,20140620,000000,80.6567,80.6637,79.8872,80.6191,687954.168844418,0
+LII.US,D,20140623,000000,80.7874,81.1935,80.1862,80.3131,165055.44806868795,0
+LII.US,D,20140624,000000,79.7554,80.4448,78.8254,78.8344,647599.0023132052,0
+LII.US,D,20140625,000000,78.8076,80.105,78.7987,79.9872,338695.03949469235,0
+LII.US,D,20140626,000000,80.0882,80.5211,79.275,80.3229,341612.96166625485,0
+LII.US,D,20140627,000000,80.9291,81.0262,80.0149,80.9737,565840.6404569692,0
+LII.US,D,20140630,000000,80.7568,81.4966,80.314,80.9103,402592.4867436776,0
+LII.US,D,20140701,000000,81.2628,82.2197,80.938,81.6224,474397.60404376214,0
+LII.US,D,20140702,000000,81.4322,81.8393,80.7379,81.1431,233031.92838795966,0
+LII.US,D,20140703,000000,81.244,81.4154,80.6835,81.244,379884.18654968555,0
+LII.US,D,20140707,000000,81.2064,82.0681,80.2952,80.7568,291623.60366061894,0
+LII.US,D,20140708,000000,80.6745,80.6745,79.7614,80.1427,341478.6766666646,0
+LII.US,D,20140709,000000,80.3884,80.6488,79.3295,79.4365,290470.5700551102,0
+LII.US,D,20140710,000000,77.8637,79.275,76.9178,78.6719,279551.07929889456,0
+LII.US,D,20140711,000000,78.4897,78.9503,77.9648,78.8562,220824.10936499183,0
+LII.US,D,20140714,000000,79.499,79.5821,79.0146,79.068,249709.51954016692,0
+LII.US,D,20140715,000000,78.9017,79.49,78.5145,78.9503,194275.05625036903,0
+LII.US,D,20140716,000000,79.3929,79.6554,78.2529,79.3672,323749.01807404455,0
+LII.US,D,20140717,000000,78.5402,78.7353,77.3705,77.4764,600228.7066304162,0
+LII.US,D,20140718,000000,77.3853,78.6917,77.3853,78.5946,472774.06810886087,0
+LII.US,D,20140721,000000,77.6686,79.3295,77.0972,79.2018,962171.2056407683,0
+LII.US,D,20140722,000000,79.3483,81.1797,79.3483,80.4329,649841.4608402036,0
+LII.US,D,20140723,000000,82.0127,83.0863,81.2628,82.2939,761019.3438850263,0
+LII.US,D,20140724,000000,82.2463,82.8585,81.3074,81.4402,538794.8338100216,0
+LII.US,D,20140725,000000,80.8469,81.4966,80.631,80.9925,450348.4731771635,0
+LII.US,D,20140728,000000,80.7726,81.4322,79.6732,79.9793,462701.6834778764,0
+LII.US,D,20140729,000000,79.9248,81.0093,79.3196,79.3196,356833.6110559822,0
+LII.US,D,20140730,000000,79.4454,79.7287,78.3648,78.6322,515754.3549328298,0
+LII.US,D,20140731,000000,77.6319,78.4016,77.007,77.0694,504253.29906560393,0
+LII.US,D,20140801,000000,76.8188,77.6944,76.5296,77.007,605691.9858243052,0
+LII.US,D,20140804,000000,76.7921,77.1268,76.0849,76.7623,541160.4710584554,0
+LII.US,D,20140805,000000,76.3553,76.9,75.8779,76.2226,374313.8832207817,0
+LII.US,D,20140806,000000,75.768,76.1315,75.4609,75.8234,465725.6201228107,0
+LII.US,D,20140807,000000,75.8779,76.2226,75.2579,75.5263,261498.32897794334,0
+LII.US,D,20140808,000000,75.7174,76.9426,75.5174,76.8574,525994.3433978787,0
+LII.US,D,20140811,000000,77.2516,77.5586,76.7623,76.7921,234024.42579094594,0
+LII.US,D,20140812,000000,76.5197,77.0248,75.8779,76.0215,365653.005577995,0
+LII.US,D,20140813,000000,76.4018,76.6286,76.3652,76.5573,286829.73014138517,0
+LII.US,D,20140814,000000,76.7821,76.7821,75.8501,76.4206,484182.2351041859,0
+LII.US,D,20140815,000000,76.9089,76.9426,75.2975,75.9244,492167.64910241857,0
+LII.US,D,20140818,000000,76.5107,77.1971,76.2226,76.7525,536299.9598702532,0
+LII.US,D,20140819,000000,77.1971,77.5398,76.7921,76.8901,401200.16332685994,0
+LII.US,D,20140820,000000,76.5663,77.1367,76.5197,76.8376,383496.7559371721,0
+LII.US,D,20140821,000000,76.7821,76.7821,76.0046,76.1315,293861.0138793716,0
+LII.US,D,20140822,000000,76.0571,76.5573,75.8878,76.2849,416750.9720764906,0
+LII.US,D,20140825,000000,76.5989,76.7425,76.2384,76.385,338942.40659919655,0
+LII.US,D,20140826,000000,76.4118,76.5475,75.8413,75.8601,211165.68601095304,0
+LII.US,D,20140827,000000,75.8977,76.1394,75.6441,75.8977,286146.1892036158,0
+LII.US,D,20140828,000000,75.6531,75.8977,75.1162,75.3638,575460.6966682678,0
+LII.US,D,20140829,000000,75.3638,75.9423,75.136,75.6629,280910.08388121787,0
+LII.US,D,20140902,000000,75.5986,76.4018,75.3362,75.6719,350504.042165492,0
+LII.US,D,20140903,000000,75.8413,75.9522,75.2916,75.563,336085.0641267037,0
+LII.US,D,20140904,000000,75.5808,76.3751,75.038,75.146,500345.9084760047,0
+LII.US,D,20140905,000000,74.7468,74.9053,73.4177,74.7657,892547.9671686225,0
+LII.US,D,20140908,000000,74.6488,75.249,74.4308,74.7379,383998.55777775263,0
+LII.US,D,20140909,000000,74.8776,74.8776,73.9357,73.9902,315278.96648330515,0
+LII.US,D,20140910,000000,74.008,74.3764,73.4652,74.0981,561797.9552061163,0
+LII.US,D,20140911,000000,73.7336,74.2248,73.4563,73.6138,427518.0039233891,0
+LII.US,D,20140912,000000,73.5574,73.6741,72.5907,72.8808,470183.2763122322,0
+LII.US,D,20140915,000000,72.8323,73.0077,72.1559,72.3233,481391.5303006516,0
+LII.US,D,20140916,000000,72.1391,73.3909,71.9132,73.2037,563705.2060649757,0
+LII.US,D,20140917,000000,73.4563,74.4308,73.1502,73.8108,423176.45882383094,0
+LII.US,D,20140918,000000,73.8574,73.8831,72.3499,72.6105,400066.3132927212,0
+LII.US,D,20140919,000000,72.7769,72.7769,71.6626,72.1103,633195.1691991743,0
+LII.US,D,20140922,000000,71.9399,72.0558,71.0189,71.1436,392031.42587358376,0
+LII.US,D,20140923,000000,70.8089,71.0535,70.4325,70.6217,504004.92229944665,0
+LII.US,D,20140924,000000,70.3701,70.9931,70.0809,70.686,338912.1167496718,0
+LII.US,D,20140925,000000,71.2753,71.3021,69.8422,70.4741,588620.6266281856,0
+LII.US,D,20140926,000000,70.5741,70.7276,69.8422,70.4563,470627.5274387026,0
+LII.US,D,20140929,000000,69.8492,71.003,69.8066,70.4563,416234.0253111427,0
+LII.US,D,20140930,000000,70.5751,70.9594,69.5075,69.7055,373866.6031093618,0
+LII.US,D,20141001,000000,69.3143,69.7808,68.5804,68.6349,728818.2048477737,0
+LII.US,D,20141002,000000,68.3457,69.7421,68.3457,69.6134,614000.4915508791,0
+LII.US,D,20141003,000000,70.1571,70.5206,69.7719,70.0244,598158.9002457482,0
+LII.US,D,20141006,000000,70.1829,70.4047,69.342,69.6432,497196.7737863486,0
+LII.US,D,20141007,000000,69.6332,70.277,69.1816,69.2519,769356.1201378285,0
+LII.US,D,20141008,000000,69.242,69.9581,68.3635,69.8848,599509.8275348663,0
+LII.US,D,20141009,000000,69.8304,69.8304,68.2357,68.3556,554910.0434225886,0
+LII.US,D,20141010,000000,68.2001,68.8904,67.6752,67.685,608436.2461918842,0
+LII.US,D,20141013,000000,67.7752,68.3278,66.767,66.7966,739767.985453514,0
+LII.US,D,20141014,000000,67.0849,67.7663,66.6917,67.6266,987681.3169164495,0
+LII.US,D,20141015,000000,66.5252,68.6181,66.1152,68.003,814640.4548495288,0
+LII.US,D,20141016,000000,67.0016,69.2084,66.8432,69.1172,791649.4493932319,0
+LII.US,D,20141017,000000,69.6234,70.483,68.9429,69.2331,1163596.6857038862,0
+LII.US,D,20141020,000000,76.0255,76.9773,74.4864,76.3701,2580322.614960143,0
+LII.US,D,20141021,000000,77.0764,78.8898,77.0764,78.5174,1571073.9155154224,0
+LII.US,D,20141022,000000,79.0304,79.8634,78.7393,78.764,993134.4994938166,0
+LII.US,D,20141023,000000,79.6167,80.4349,79.1166,79.7088,794210.9610019788,0
+LII.US,D,20141024,000000,79.6079,80.1436,79.1809,79.7088,418018.0974485664,0
+LII.US,D,20141027,000000,79.5811,80.2685,78.862,80.214,570064.0551433475,0
+LII.US,D,20141028,000000,80.2229,81.0312,80.0159,80.6607,809194.3399037037,0
+LII.US,D,20141029,000000,80.7073,80.9964,78.9651,79.6633,579553.8650016586,0
+LII.US,D,20141030,000000,79.3464,80.5329,78.657,80.2517,593997.0749200726,0
+LII.US,D,20141031,000000,81.249,81.4213,79.8961,80.634,683917.5415634844,0
+LII.US,D,20141103,000000,80.5775,81.3936,80.116,81.0965,586071.2309592564,0
+LII.US,D,20141104,000000,80.5686,81.2778,80.1248,80.1694,614736.5348945027,0
+LII.US,D,20141105,000000,80.2685,81.259,80.1606,81.1856,549048.9575381848,0
+LII.US,D,20141106,000000,81.04,82.4979,80.9875,82.3672,826464.6024450859,0
+LII.US,D,20141107,000000,82.3672,82.5633,81.9284,82.4286,632295.5606680887,0
+LII.US,D,20141110,000000,82.4781,83.215,82.393,82.9555,539794.3988445699,0
+LII.US,D,20141111,000000,83.1259,83.4626,82.5356,82.8793,395666.2078173998,0
+LII.US,D,20141112,000000,82.4286,83.3447,82.4009,82.8614,355379.69827845175,0
+LII.US,D,20141113,000000,83.2546,83.416,82.5732,82.8793,445127.51277953305,0
+LII.US,D,20141114,000000,82.8891,83.4626,82.6564,83.3527,414421.6826474904,0
+LII.US,D,20141117,000000,83.1001,83.3715,82.7455,82.8793,438735.3448666669,0
+LII.US,D,20141118,000000,82.8218,83.5983,82.5544,82.9654,564803.7179413238,0
+LII.US,D,20141119,000000,83.2923,83.5805,82.384,83.426,419674.952217962,0
+LII.US,D,20141120,000000,83.1347,84.3144,82.7119,84.2065,541966.1810559973,0
+LII.US,D,20141121,000000,85.1216,85.8357,84.6423,84.7838,773955.1289584124,0
+LII.US,D,20141124,000000,84.7838,86.0724,84.6511,85.5554,609848.762841715,0
+LII.US,D,20141125,000000,85.6118,86.1269,85.1632,85.7475,433440.67916850577,0
+LII.US,D,20141126,000000,85.6476,86.109,84.8026,85.2484,305202.5432057281,0
+LII.US,D,20141128,000000,85.6772,85.6772,84.4778,84.9413,172313.9056781553,0
+LII.US,D,20141201,000000,84.7928,84.8026,83.1447,83.635,489411.27279502165,0
+LII.US,D,20141202,000000,84.0321,85.2969,83.9499,84.9215,366269.9088467857,0
+LII.US,D,20141203,000000,85.0661,86.0476,84.7838,85.8179,460262.3409289218,0
+LII.US,D,20141204,000000,85.901,86.5072,85.2484,85.901,636622.9705045224,0
+LII.US,D,20141205,000000,85.7911,87.1074,85.7911,86.534,321174.3808638465,0
+LII.US,D,20141208,000000,86.4003,87.0885,85.4118,85.8812,374101.854274058,0
+LII.US,D,20141209,000000,84.7304,86.1269,84.3054,86.0922,440166.0354262247,0
+LII.US,D,20141210,000000,85.7218,85.9655,84.1163,84.4511,360936.8760058945,0
+LII.US,D,20141211,000000,84.6957,85.9357,84.6511,84.8126,284963.8754102254,0
+LII.US,D,20141212,000000,83.9242,84.4511,83.5607,83.8083,421044.053416797,0
+LII.US,D,20141215,000000,84.0678,84.9017,83.4458,83.8528,473922.05340611376,0
+LII.US,D,20141216,000000,83.6082,84.8571,83.1001,83.7062,759037.3780639932,0
+LII.US,D,20141217,000000,83.7152,86.1457,83.4458,85.7317,1041969.8142322504,0
+LII.US,D,20141218,000000,86.6914,87.0797,85.7713,86.2249,714097.3379753206,0
+LII.US,D,20141219,000000,86.2626,87.5511,86.218,87.0094,1151903.7941230002,0
+LII.US,D,20141222,000000,87.0797,87.0797,86.1645,86.6726,343123.41549624223,0
+LII.US,D,20141223,000000,87.0985,87.5957,86.6359,87.0885,295836.92173049576,0
+LII.US,D,20141224,000000,87.1163,87.4164,86.4646,86.7657,153169.71111240814,0
+LII.US,D,20141226,000000,87.1341,87.7047,86.6994,86.7806,171271.9348542642,0
+LII.US,D,20141229,000000,86.6994,87.5085,86.6994,86.9618,238683.00464893627,0
+LII.US,D,20141230,000000,86.7974,87.4084,86.5062,86.7895,243369.8540331551,0
+LII.US,D,20141231,000000,87.2352,87.661,86.2418,86.4824,312648.7978822933,0
+LII.US,D,20150102,000000,86.4973,87.0014,85.5247,86.01,290385.7584764248,0
+LII.US,D,20150105,000000,85.6356,86.4181,85.1315,85.806,680500.8465362907,0
+LII.US,D,20150106,000000,85.8704,86.4091,84.5432,85.3732,656749.5658567544,0
+LII.US,D,20150107,000000,86.5706,86.8439,85.6534,86.107,325079.7521301495,0
+LII.US,D,20150108,000000,86.6261,87.88,86.4824,87.671,589955.399330883,0
+LII.US,D,20150109,000000,87.661,88.2256,87.2104,87.251,337190.64363461395,0
+LII.US,D,20150112,000000,87.0361,88.1979,86.327,87.8898,430146.15320110467,0
+LII.US,D,20150113,000000,88.8277,90.0192,86.5706,87.5976,470875.90420486,0
+LII.US,D,20150114,000000,86.8142,88.4029,86.7458,88.1206,383581.56751586753,0
+LII.US,D,20150115,000000,88.1206,88.7535,85.7367,86.217,546943.8129957261,0
+LII.US,D,20150116,000000,85.8792,86.3537,84.7422,86.0804,547110.4071681474,0
+LII.US,D,20150120,000000,86.6627,87.6522,86.1991,87.0807,405061.1094805139,0
+LII.US,D,20150121,000000,87.563,88.4475,87.2352,88.1821,424072.02870832395,0
+LII.US,D,20150122,000000,89.8222,89.8222,88.1899,89.4735,382308.3841738727,0
+LII.US,D,20150123,000000,89.3646,90.253,88.8555,89.7083,357638.31139188074,0
+LII.US,D,20150126,000000,89.6716,91.3326,88.9456,90.878,447102.41096900403,0
+LII.US,D,20150127,000000,90.045,90.6284,89.4102,90.263,458667.07552024897,0
+LII.US,D,20150128,000000,90.878,90.9949,90.1123,90.4848,602649.8752696641,0
+LII.US,D,20150129,000000,90.7373,91.2237,90.0094,90.6918,565891.123539517,0
+LII.US,D,20150130,000000,90.3263,90.7869,89.1922,89.429,698070.9785880415,0
+LII.US,D,20150202,000000,91.8605,92.1774,88.9922,91.2979,942711.9966398851,0
+LII.US,D,20150203,000000,91.592,92.2428,91.5009,91.9437,468718.257256547,0
+LII.US,D,20150204,000000,91.9347,92.5973,91.289,91.9169,548384.6001717855,0
+LII.US,D,20150205,000000,92.0268,92.7449,91.5009,91.8783,375967.7090052178,0
+LII.US,D,20150206,000000,92.0536,92.6746,91.7515,92.0536,380784.8047424242,0
+LII.US,D,20150209,000000,91.7426,92.5973,91.3821,91.5654,294524.3615841177,0
+LII.US,D,20150210,000000,91.8783,92.7747,91.4633,92.4458,285640.34871644265,0
+LII.US,D,20150211,000000,92.427,92.8906,92.0923,92.6172,312207.57574078237,0
+LII.US,D,20150212,000000,92.9757,94.708,92.9757,94.0513,492917.82770915644,0
+LII.US,D,20150213,000000,94.0999,95.0626,93.976,94.8516,397770.34269821533,0
+LII.US,D,20150217,000000,94.7565,95.7538,94.5367,95.3062,298630.6555189795,0
+LII.US,D,20150218,000000,94.8338,95.8509,94.8338,95.8509,278681.76061733376,0
+LII.US,D,20150219,000000,95.4121,96.2421,95.0071,95.8222,337324.9286342042,0
+LII.US,D,20150220,000000,95.746,97.2296,95.1012,96.982,412926.37374227046,0
+LII.US,D,20150223,000000,96.7968,97.09,96.0985,96.8067,379178.4330555866,0
+LII.US,D,20150224,000000,96.8344,96.9523,95.8846,96.2421,400648.8880653846,0
+LII.US,D,20150225,000000,96.05,96.2036,94.7753,95.2349,402925.6750885204,0
+LII.US,D,20150226,000000,95.2349,95.4211,94.2108,94.8614,346587.5646210243,0
+LII.US,D,20150227,000000,94.7753,95.3458,94.5842,94.8416,926525.1010500935,0
+LII.US,D,20150302,000000,94.9397,97.9536,94.6426,97.5268,844498.169194667,0
+LII.US,D,20150303,000000,97.8615,97.8615,96.6789,97.4187,393774.101883318,0
+LII.US,D,20150304,000000,97.2692,97.9001,96.6502,97.5941,404001.97440854897,0
+LII.US,D,20150305,000000,97.7724,98.1696,97.2009,97.6842,400593.35667457076,0
+LII.US,D,20150306,000000,97.4871,97.5545,96.571,96.9919,371240.4731549626,0
+LII.US,D,20150309,000000,97.1098,97.7328,96.9325,97.3276,316492.5797878835,0
+LII.US,D,20150310,000000,96.6888,97.8803,96.2224,97.4673,413895.64892729407,0
+LII.US,D,20150311,000000,97.6743,98.3974,97.1197,98.2399,467098.7599682483,0
+LII.US,D,20150312,000000,98.5459,99.4888,98.4667,98.8549,231847.59527126295,0
+LII.US,D,20150313,000000,98.2795,98.637,97.497,98.1101,472925.5173565148,0
+LII.US,D,20150316,000000,98.1992,99.1917,97.4871,98.5874,408620.1668005029,0
+LII.US,D,20150317,000000,97.7922,98.6766,97.507,98.3181,401910.96512920456,0
+LII.US,D,20150318,000000,97.9536,99.7953,97.3891,99.3501,387178.9919785867,0
+LII.US,D,20150319,000000,98.9936,99.865,98.7856,99.5482,248008.23965813228,0
+LII.US,D,20150320,000000,99.9248,100.231,99.3997,99.8551,662453.1445235955,0
+LII.US,D,20150323,000000,100.944,101.104,99.4986,100.033,408178.944658992,0
+LII.US,D,20150324,000000,99.8153,100.915,99.5185,100.043,426649.6949034815,0
+LII.US,D,20150325,000000,100.093,100.469,99.3105,99.3204,576703.5901607177,0
+LII.US,D,20150326,000000,99.261,100.251,98.7459,99.8551,292861.4488448231,0
+LII.US,D,20150327,000000,99.7864,100.944,99.3006,100.816,340690.1309171866,0
+LII.US,D,20150330,000000,101.608,102.123,101.499,101.579,293267.33282854344,0
+LII.US,D,20150331,000000,101.142,102.361,101.064,101.866,371679.6759731671,0
+LII.US,D,20150401,000000,101.687,102.569,101.113,102.093,432606.69864473556,0
+LII.US,D,20150402,000000,101.905,102.49,101.539,102.203,314204.68648657284,0
+LII.US,D,20150406,000000,102.005,103.044,101.866,102.233,446748.0197294849,0
+LII.US,D,20150407,000000,102.173,102.896,101.509,101.598,315614.17415145424,0
+LII.US,D,20150408,000000,101.529,102.371,101.302,102.301,286905.45476521214,0
+LII.US,D,20150409,000000,102.173,102.628,101.242,101.608,263910.41066232265,0
+LII.US,D,20150410,000000,101.44,101.875,100.053,101.44,433705.2105210837,0
+LII.US,D,20150413,000000,100.915,101.915,100.221,100.539,467252.22853920865,0
+LII.US,D,20150414,000000,100.924,101.817,100.133,101.707,353670.34110321186,0
+LII.US,D,20150415,000000,102.045,104.075,102.045,103.609,1102139.590665529,0
+LII.US,D,20150416,000000,103.262,103.827,102.45,102.599,547429.4602498861,0
+LII.US,D,20150417,000000,103.014,103.014,101.113,101.598,579077.3047023569,0
+LII.US,D,20150420,000000,98.5063,100.41,96.8255,97.3475,1678104.108497744,0
+LII.US,D,20150421,000000,97.1197,97.9001,95.7172,96.3194,1026683.5368352077,0
+LII.US,D,20150422,000000,96.05,98.4667,95.8024,98.2299,840804.8268750977,0
+LII.US,D,20150423,000000,98.1002,98.3478,97.2692,97.8417,583349.1831479971,0
+LII.US,D,20150424,000000,98.1696,98.6865,97.2296,98.5063,430789.30767282756,0
+LII.US,D,20150427,000000,99.1025,99.657,97.7526,97.8516,516038.0698567778,0
+LII.US,D,20150428,000000,97.5545,98.5874,96.8948,98.1398,402131.0713691435,0
+LII.US,D,20150429,000000,97.5168,98.1696,96.6987,97.3178,388647.0400192313,0
+LII.US,D,20150430,000000,97.0612,97.6446,96.3888,96.6601,590147.2350445834,0
+LII.US,D,20150501,000000,96.875,97.6039,96.6204,97.1623,461223.5388207301,0
+LII.US,D,20150504,000000,97.497,98.3974,97.1425,97.9823,453328.9943710919,0
+LII.US,D,20150505,000000,97.6644,98.4765,96.982,97.4287,386778.1563031222,0
+LII.US,D,20150506,000000,97.3574,97.5456,96.4264,97.1909,450915.9030250595,0
+LII.US,D,20150507,000000,96.9919,98.6271,96.6204,98.2795,356176.32132114505,0
+LII.US,D,20150508,000000,99.1223,99.6769,99.0232,99.0629,269035.45320310286,0
+LII.US,D,20150511,000000,99.0827,100.558,99.0827,99.9049,396099.3526657055,0
+LII.US,D,20150512,000000,99.6868,100.736,99.1223,100.39,475425.439604539,0
+LII.US,D,20150513,000000,100.499,102.223,100.301,102.035,614923.3222999474,0
+LII.US,D,20150514,000000,102.549,103.837,101.757,103.589,417699.0443668379,0
+LII.US,D,20150515,000000,103.609,104.213,103.45,104.055,347838.53540668957,0
+LII.US,D,20150518,000000,103.867,104.827,103.867,104.025,289657.7924260064,0
+LII.US,D,20150519,000000,104.015,105.075,103.857,104.095,301378.9545331611,0
+LII.US,D,20150520,000000,104.263,104.313,103.202,104.035,269254.54978138866,0
+LII.US,D,20150521,000000,104.045,104.351,103.164,103.629,252264.9731789949,0
+LII.US,D,20150522,000000,103.797,104.323,103.45,103.995,276271.69825625076,0
+LII.US,D,20150526,000000,104.075,104.075,103.004,103.589,365402.6094885313,0
+LII.US,D,20150527,000000,103.867,105.234,103.718,104.896,296770.8587577187,0
+LII.US,D,20150528,000000,104.679,104.748,103.411,103.926,414615.53768449713,0
+LII.US,D,20150529,000000,103.589,103.589,102.44,102.698,277040.0507727056,0
+LII.US,D,20150601,000000,103.114,103.738,102.44,103.49,270419.6993267053,0
+LII.US,D,20150602,000000,103.084,103.886,102.213,103.49,272397.62650113576,0
+LII.US,D,20150603,000000,103.292,103.975,102.44,103.777,273096.31236367254,0
+LII.US,D,20150604,000000,103.46,103.589,102.569,102.688,208411.32902685244,0
+LII.US,D,20150605,000000,102.519,103.53,102.073,103.332,228912.5088516267,0
+LII.US,D,20150608,000000,103.164,103.738,102.728,102.767,235709.55108657005,0
+LII.US,D,20150609,000000,103.034,103.896,102.371,103.48,433128.6937183293,0
+LII.US,D,20150610,000000,103.609,108.016,103.352,105.244,1349593.5260772463,0
+LII.US,D,20150611,000000,105.342,105.659,104.619,105.075,583634.9173952413,0
+LII.US,D,20150612,000000,104.679,105.699,104.431,104.896,437869.0551700556,0
+LII.US,D,20150615,000000,103.876,104.253,103.332,103.619,424495.076940118,0
+LII.US,D,20150616,000000,103.5,104.421,102.153,102.609,706465.305554954,0
+LII.US,D,20150617,000000,102.956,103.193,101.638,102.173,601660.4068516172,0
+LII.US,D,20150618,000000,102.48,103.44,101.767,101.895,615474.5975614227,0
+LII.US,D,20150619,000000,101.697,102.321,100.608,100.668,777397.065526875,0
+LII.US,D,20150622,000000,100.886,101.628,100.499,100.915,392700.8315482388,0
+LII.US,D,20150623,000000,100.896,101.162,99.9148,100.618,408952.34548370255,0
+LII.US,D,20150624,000000,100.687,101.104,99.4492,100.251,471852.24702143564,0
+LII.US,D,20150625,000000,100.261,100.886,99.0629,99.3402,288330.0873548609,0
+LII.US,D,20150626,000000,99.5284,99.6769,98.6865,99.3105,532468.2939044809,0
+LII.US,D,20150629,000000,98.6965,99.5284,98.0605,98.1002,412604.29167558235,0
+LII.US,D,20150630,000000,99.053,99.3997,98.2795,98.5459,400212.7142321294,0
+LII.US,D,20150701,000000,99.1223,99.5185,98.4765,98.9243,287597.0729961968,0
+LII.US,D,20150702,000000,99.0926,99.5086,98.5261,98.8054,236785.85040659862,0
+LII.US,D,20150706,000000,98.3776,100.093,97.9298,99.2907,335565.08837640635,0
+LII.US,D,20150707,000000,99.8153,99.9248,98.4171,99.8551,384190.393491453,0
+LII.US,D,20150708,000000,99.1917,99.9835,98.2893,98.6766,385938.11780944304,0
+LII.US,D,20150709,000000,99.5883,100.281,98.9044,98.9639,379382.38470910495,0
+LII.US,D,20150710,000000,99.4888,100.261,98.8054,98.8152,544597.3593186622,0
+LII.US,D,20150713,000000,99.6271,100.221,99.3897,99.7167,333165.12263183494,0
+LII.US,D,20150714,000000,99.7665,100.311,99.459,99.8252,274816.7758170772,0
+LII.US,D,20150715,000000,99.5284,100.093,97.92,98.4468,722093.8582517079,0
+LII.US,D,20150716,000000,98.8648,99.261,98.1794,98.3082,535747.6749471247,0
+LII.US,D,20150717,000000,98.22,98.7658,97.7526,98.4667,519794.01119872305,0
+LII.US,D,20150720,000000,109.047,109.047,101.113,106.521,2353443.56467374,0
+LII.US,D,20150721,000000,106.115,107.392,105.025,105.897,859293.751029304,0
+LII.US,D,20150722,000000,106.125,107.898,106.085,107.531,599343.233362435,0
+LII.US,D,20150723,000000,107.68,108.719,107.214,107.432,379602.4909490339,0
+LII.US,D,20150724,000000,107.59,108.294,106.541,107.274,341030.3868935915,0
+LII.US,D,20150727,000000,106.6,106.877,105.699,105.887,327589.7709946753,0
+LII.US,D,20150728,000000,105.986,106.779,105.62,106.461,292076.94174194784,0
+LII.US,D,20150729,000000,106.411,107.372,106.075,107.056,221706.55364801365,0
+LII.US,D,20150730,000000,106.788,108.333,106.471,107.62,297973.3657841323,0
+LII.US,D,20150731,000000,107.967,108.651,107.57,108.046,304639.1520044348,0
+LII.US,D,20150803,000000,107.937,108.571,107.075,108.254,320033.4631981457,0
+LII.US,D,20150804,000000,108.145,108.977,107.937,108.551,310216.52296489076,0
+LII.US,D,20150805,000000,109.037,109.562,107.788,108.264,275795.1379569493,0
+LII.US,D,20150806,000000,108.353,109.185,107.63,108.413,355545.28278923,0
+LII.US,D,20150807,000000,108.234,108.898,107.462,108.878,283444.3346253796,0
+LII.US,D,20150810,000000,109.413,110.919,109.076,110.731,397737.023863721,0
+LII.US,D,20150811,000000,109.888,111.137,109.423,111.127,323312.8442407894,0
+LII.US,D,20150812,000000,110.433,112.374,109.611,112.068,355124.2538807423,0
+LII.US,D,20150813,000000,112.186,113.454,111.334,112.572,377633.6507294718,0
+LII.US,D,20150814,000000,112.434,114.544,111.81,114.444,286502.59976644133,0
+LII.US,D,20150817,000000,113.959,115.049,112.781,114.989,433032.7758614791,0
+LII.US,D,20150818,000000,114.959,116.088,113.255,115.98,306501.9777506451,0
+LII.US,D,20150819,000000,115.177,116.029,114.583,115.287,288143.29994941637,0
+LII.US,D,20150820,000000,114.246,114.326,112.246,112.295,460462.25393582747,0
+LII.US,D,20150821,000000,110.919,112.166,109.552,109.81,503840.34745032154,0
+LII.US,D,20150824,000000,104.401,108.869,100.489,106.333,653841.7403017036,0
+LII.US,D,20150825,000000,108.343,108.561,104.461,104.906,540229.5630161719,0
+LII.US,D,20150826,000000,106.828,107.68,104.491,107.006,555961.1012013382,0
+LII.US,D,20150827,000000,107.927,108.898,107.026,108.581,347588.13931722584,0
+LII.US,D,20150828,000000,108.274,109.67,107.739,109.542,362339.2960392138,0
+LII.US,D,20150831,000000,109.135,109.76,107.739,108.016,441666.3926397005,0
+LII.US,D,20150901,000000,106.006,107.6,105.768,106.313,405826.43301201914,0
+LII.US,D,20150902,000000,107.075,108.937,106.571,108.898,349225.8105152414,0
+LII.US,D,20150903,000000,109.066,110.453,108.561,109.284,255581.71170272556,0
+LII.US,D,20150904,000000,108.274,108.601,107.056,107.432,315024.53174723877,0
+LII.US,D,20150908,000000,109.294,110.522,108.581,110.453,547658.6534446734,0
+LII.US,D,20150909,000000,111.215,111.384,109.363,109.582,302022.109004884,0
+LII.US,D,20150910,000000,109.492,110.255,108.433,108.947,376170.65099708294,0
+LII.US,D,20150911,000000,109.126,112.087,108.581,112.008,421448.9277388742,0
+LII.US,D,20150914,000000,112.068,112.781,111.374,112.424,257766.61951562387,0
+LII.US,D,20150915,000000,112.979,113.057,110.75,112.751,372191.5744302593,0
+LII.US,D,20150916,000000,112.582,113.79,112.582,113.553,360153.37856467237,0
+LII.US,D,20150917,000000,113.771,114.306,112.949,113.226,303620.40339851636,0
+LII.US,D,20150918,000000,111.928,112.731,111.433,111.632,582951.376457482,0
+LII.US,D,20150921,000000,112.275,113.711,111.948,112.661,262685.69107958954,0
+LII.US,D,20150922,000000,111.295,112.186,110.769,111.156,395338.06778080284,0
+LII.US,D,20150923,000000,111.334,111.612,108.443,108.987,531709.0283428845,0
+LII.US,D,20150924,000000,107.977,107.977,105.897,107.442,398118.6759678255,0
+LII.US,D,20150925,000000,108.125,108.898,107.472,108.215,537605.452385069,0
+LII.US,D,20150928,000000,107.502,108.254,104.609,105.402,404897.5442930419,0
+LII.US,D,20150929,000000,105.768,106.541,102.272,102.946,694199.935817876,0
+LII.US,D,20150930,000000,103.738,104.421,100.876,104.065,846150.98531746,0
+LII.US,D,20151001,000000,104.065,106.531,103.164,104.371,1110629.8354893117,0
+LII.US,D,20151002,000000,103.242,104.095,102.678,104.085,436148.591716651,0
+LII.US,D,20151005,000000,104.351,106.481,104.243,106.035,632073.4351048535,0
+LII.US,D,20151006,000000,106.016,106.531,104.045,104.471,506512.9218406761,0
+LII.US,D,20151007,000000,105.134,106.323,104.689,106.155,732542.846678531,0
+LII.US,D,20151008,000000,106.135,108.779,105.847,108.215,382663.7850750551,0
+LII.US,D,20151009,000000,108.284,109.145,107.402,108.016,236154.8118746836,0
+LII.US,D,20151012,000000,108.115,109.492,107.62,109.304,307312.73605644255,0
+LII.US,D,20151013,000000,108.611,110.096,108.452,108.869,411091.8185222987,0
+LII.US,D,20151014,000000,108.719,109.135,107.254,107.372,303799.11351075565,0
+LII.US,D,20151015,000000,107.67,108.333,106.759,108.155,423511.66649199015,0
+LII.US,D,20151016,000000,107.67,108.254,107.075,108.106,442575.08812565455,0
+LII.US,D,20151019,000000,107.412,114.85,105.59,114.484,1289722.6094927436,0
+LII.US,D,20151020,000000,114.553,116.94,113.474,113.949,441296.85647540394,0
+LII.US,D,20151021,000000,114.741,116.554,114.365,114.791,670124.5537483452,0
+LII.US,D,20151022,000000,115.187,117.95,114.949,117.297,642891.9596959632,0
+LII.US,D,20151023,000000,117.753,119.297,117.178,117.415,456407.45274517685,0
+LII.US,D,20151026,000000,117.495,119.663,116.99,118.812,482443.5977410543,0
+LII.US,D,20151027,000000,118.654,118.812,115.87,116.673,642348.761727693,0
+LII.US,D,20151028,000000,117.089,120.724,116.841,120.407,488324.87685848144,0
+LII.US,D,20151029,000000,120.08,120.972,117.99,119.693,644203.5101806879,0
+LII.US,D,20151030,000000,119.743,123.328,119.743,121.922,534617.8635595886,0
+LII.US,D,20151102,000000,122.239,124.131,121.853,123.398,354916.2635806213,0
+LII.US,D,20151103,000000,123.279,124.438,122.209,123.655,365780.22294602316,0
+LII.US,D,20151104,000000,123.725,124.616,122.992,124.269,376993.5252426984,0
+LII.US,D,20151105,000000,124.259,125.666,122.724,125.112,428304.53034957073,0
+LII.US,D,20151106,000000,125.032,125.587,123.813,124.319,300857.96912121045,0
+LII.US,D,20151109,000000,123.586,124.487,121.486,122.536,508487.82003014715,0
+LII.US,D,20151110,000000,122.328,124.269,122.13,123.893,404884.4186915809,0
+LII.US,D,20151111,000000,123.15,125.062,122.665,124.141,326455.9209605366,0
+LII.US,D,20151112,000000,123.17,124.398,122.407,122.665,339202.89930517186,0
+LII.US,D,20151113,000000,122.754,123.943,121.873,122.407,251624.84769222146,0
+LII.US,D,20151116,000000,122.348,124.467,122.101,124.041,220578.76158378393,0
+LII.US,D,20151117,000000,124.349,125.15,123.08,123.16,307070.4172601841,0
+LII.US,D,20151118,000000,123.784,125.705,123.378,125.517,327544.3362203831,0
+LII.US,D,20151119,000000,124.884,125.933,123.893,125.29,231581.04459537868,0
+LII.US,D,20151120,000000,125.517,125.973,124.636,125.131,262949.21277051425,0
+LII.US,D,20151123,000000,125.488,127.24,124.982,125.468,336257.71626903414,0
+LII.US,D,20151124,000000,124.705,125.874,124.121,125.398,257068.9433147403,0
+LII.US,D,20151125,000000,125.349,127.162,124.774,125.646,172434.05541463135,0
+LII.US,D,20151127,000000,125.567,126.944,125.339,126.359,74726.06845660346,0
+LII.US,D,20151130,000000,126.627,126.656,124.171,124.764,554769.7004530894,0
+LII.US,D,20151201,000000,125.696,127.003,124.339,126.507,224371.05074516297,0
+LII.US,D,20151202,000000,126.527,126.815,123.913,124.339,341832.0582445306,0
+LII.US,D,20151203,000000,124.894,125.24,122.358,122.566,494912.9191316506,0
+LII.US,D,20151204,000000,122.754,125.18,122.447,125.15,612717.2115923826,0
+LII.US,D,20151207,000000,124.141,126.399,123.398,126.191,488212.8044152107,0
+LII.US,D,20151208,000000,124.547,127.052,124.071,124.477,654937.223193102,0
+LII.US,D,20151209,000000,123.873,125.913,122.199,122.882,270143.05203431944,0
+LII.US,D,20151210,000000,122.834,123.546,121.655,122.091,351836.79554488324,0
+LII.US,D,20151211,000000,120.812,123.13,119.129,119.485,440176.13204273634,0
+LII.US,D,20151214,000000,119.465,120.298,117.297,119.08,550523.0635487284,0
+LII.US,D,20151215,000000,120.109,120.258,117.802,118.614,599539.107722748,0
+LII.US,D,20151216,000000,120.654,120.654,117.039,119.743,668929.1143534938,0
+LII.US,D,20151217,000000,117.593,118.742,115.861,115.98,717617.0184909065,0
+LII.US,D,20151218,000000,115.752,115.94,113.513,114.008,1166942.7044155186,0
+LII.US,D,20151221,000000,114.672,115.742,113.187,113.602,400420.7045322404,0
+LII.US,D,20151222,000000,114.336,115.623,113.513,115.059,252239.73163772596,0
+LII.US,D,20151223,000000,115.613,116.088,114.652,114.87,177986.18483381838,0
+LII.US,D,20151224,000000,114.791,116.306,114.454,116.049,169945.23944477193,0
+LII.US,D,20151228,000000,115.375,116.673,114.821,116.673,231600.2281667487,0
+LII.US,D,20151229,000000,117.178,118.148,116.772,117.723,259748.585336657,0
+LII.US,D,20151230,000000,117.485,118.089,116.266,116.524,199695.92965490517,0
+LII.US,D,20151231,000000,115.999,116.93,114.9,114.989,275384.2056649731,0
+LII.US,D,20160104,000000,113.8,114.434,112.661,114.385,442220.6968861253,0
+LII.US,D,20160105,000000,114.494,114.969,112.82,113.315,265035.17374160286,0
+LII.US,D,20160106,000000,111.77,112.701,109.75,111.186,357588.8379709759,0
+LII.US,D,20160107,000000,109.542,111.077,108.839,109.502,396916.16894141195,0
+LII.US,D,20160108,000000,110.017,110.423,107.918,108.115,323932.7764945397,0
+LII.US,D,20160111,000000,108.551,109.185,106.779,107.482,370386.29939815914,0
+LII.US,D,20160112,000000,108.621,109.552,107.184,108.997,412754.73126159323,0
+LII.US,D,20160113,000000,109.304,109.938,105.65,106.511,491768.83275025035,0
+LII.US,D,20160114,000000,106.769,108.849,105.164,108.076,505464.89304687607,0
+LII.US,D,20160115,000000,105.966,107.204,104.718,106.571,464747.25798292866,0
+LII.US,D,20160119,000000,107.927,108.888,106.451,107.264,553088.613804078,0
+LII.US,D,20160120,000000,105.728,107.165,102.281,105.996,508019.33702406083,0
+LII.US,D,20160121,000000,106.194,108.165,104.946,105.312,521946.6098387802,0
+LII.US,D,20160122,000000,107.056,110.849,107.016,109.304,583470.3425461263,0
+LII.US,D,20160125,000000,108.224,108.224,105.758,106.818,447488.10171971115,0
+LII.US,D,20160126,000000,107.264,111.156,106.629,110.869,427839.076328434,0
+LII.US,D,20160127,000000,110.721,110.859,107.155,107.957,257775.70647048234,0
+LII.US,D,20160128,000000,108.651,109.007,106.263,106.541,422626.1932240088,0
+LII.US,D,20160129,000000,107.412,110.324,106.531,110.324,733190.0397968566,0
+LII.US,D,20160201,000000,109.71,109.928,107.937,109.314,360836.91950243164,0
+LII.US,D,20160202,000000,107.908,108.274,106.431,107.492,340859.75407455745,0
+LII.US,D,20160203,000000,109.086,109.175,106.026,108.115,443508.0154912344,0
+LII.US,D,20160204,000000,107.749,110.809,107.749,108.839,393005.7493668632,0
+LII.US,D,20160205,000000,108.661,109.482,103.876,105.253,788993.029589298,0
+LII.US,D,20160208,000000,100.261,105.798,97.2782,105.392,1283239.5720312628,0
+LII.US,D,20160209,000000,103.767,107.452,103.48,104.906,635570.9030641197,0
+LII.US,D,20160210,000000,105.946,108.541,105.025,106.591,644595.2589012941,0
+LII.US,D,20160211,000000,105.184,109.145,104.669,108.115,650344.2723424372,0
+LII.US,D,20160212,000000,109.67,111.542,109.354,110.017,502325.8549737315,0
+LII.US,D,20160216,000000,111.394,111.968,109.621,110.255,527767.3092571378,0
+LII.US,D,20160217,000000,110.769,113.395,110.701,113.245,528748.7003819693,0
+LII.US,D,20160218,000000,114.375,114.949,110.383,111.642,565771.9834646941,0
+LII.US,D,20160219,000000,111.205,112.483,110.255,111.671,342410.5943705913,0
+LII.US,D,20160222,000000,112.681,113.483,110.939,111.81,737011.6091461274,0
+LII.US,D,20160223,000000,112.404,114.128,111.612,113.622,426954.6127221058,0
+LII.US,D,20160224,000000,112.473,117.069,112.305,116.554,574089.5761461264,0
+LII.US,D,20160225,000000,116.682,119.198,116.682,118.476,611432.9219722331,0
+LII.US,D,20160226,000000,119.862,121.258,119.426,121.189,844654.6667505868,0
+LII.US,D,20160229,000000,121.08,122.169,118.951,118.96,623400.4415222488,0
+LII.US,D,20160301,000000,120.159,120.981,118.268,119.06,622748.2000956575,0
+LII.US,D,20160302,000000,118.664,118.931,115.9,118.812,459824.14777236036,0
+LII.US,D,20160303,000000,118.704,118.704,117.138,118.317,356744.76083068404,0
+LII.US,D,20160304,000000,118.336,118.901,117.168,118.892,477788.0478680235,0
+LII.US,D,20160307,000000,118.386,118.862,117.633,118.644,359922.1660465787,0
+LII.US,D,20160308,000000,117.871,120.09,116.584,118.366,363269.1944198341,0
+LII.US,D,20160309,000000,118.802,119.693,118.089,119.109,255560.50880805924,0
+LII.US,D,20160310,000000,119.713,120.179,118.228,119.357,258067.49868763555,0
+LII.US,D,20160311,000000,120.367,120.832,118.901,120.575,338824.27618602687,0
+LII.US,D,20160314,000000,120.288,123.13,120.288,122.15,466267.8084294276,0
+LII.US,D,20160315,000000,120.882,122.576,120.842,122.338,331385.08914101386,0
+LII.US,D,20160316,000000,120.506,122.308,119.01,121.873,456373.1242490394,0
+LII.US,D,20160317,000000,121.883,122.645,120.258,121.813,410669.7799521578,0
+LII.US,D,20160318,000000,121.179,123.24,120.991,122.249,741488.4489069188,0
+LII.US,D,20160321,000000,122.13,122.764,121.298,122.15,283069.75015283725,0
+LII.US,D,20160322,000000,121.377,122.992,121.377,122.179,243713.1389945195,0
+LII.US,D,20160323,000000,121.516,122.586,120.774,121.476,285598.95258874306,0
+LII.US,D,20160324,000000,120.902,122.675,120.357,122.358,454797.0424117366,0
+LII.US,D,20160328,000000,121.447,123.14,120.001,123.14,341180.8264796023,0
+LII.US,D,20160329,000000,123.012,124.646,121.595,124.586,402465.26937563944,0
+LII.US,D,20160330,000000,125.646,125.646,123.299,124.943,265804.5359197109,0
+LII.US,D,20160331,000000,124.606,125.854,124.269,124.784,254602.33990120038,0
+LII.US,D,20160401,000000,124.438,126.904,123.517,126.904,397009.0578133127,0
+LII.US,D,20160404,000000,126.765,126.884,125.2,126.419,453013.979935956,0
+LII.US,D,20160405,000000,126.191,127.409,125.052,126.517,378873.51523697237,0
+LII.US,D,20160406,000000,126.507,127.686,125.805,127.597,377354.9841137797,0
+LII.US,D,20160407,000000,127.042,128.142,126.072,127.578,367723.8216243162,0
+LII.US,D,20160408,000000,128.795,129.508,127.795,128.845,421496.3818364727,0
+LII.US,D,20160411,000000,129.508,129.885,128.34,128.597,446398.67679821147,0
+LII.US,D,20160412,000000,128.815,129.925,128.221,129.488,394836.26594023226,0
+LII.US,D,20160413,000000,130.371,131.529,129.36,131.073,266253.83535443706,0
+LII.US,D,20160414,000000,130.321,131.044,129.132,129.756,542584.0939864512,0
+LII.US,D,20160415,000000,129.954,130.331,128.776,130.024,751056.0027123733,0
+LII.US,D,20160418,000000,126.884,130.777,123.774,126.637,1263138.21822034,0
+LII.US,D,20160419,000000,132.173,132.173,127.448,128.389,816357.889317974,0
+LII.US,D,20160420,000000,128.746,129.014,125.646,127.102,580655.4058629661,0
+LII.US,D,20160421,000000,127.142,128.152,126.389,126.507,422483.83093120315,0
+LII.US,D,20160422,000000,126.181,127.418,126.161,127.072,289561.8745691562,0
+LII.US,D,20160425,000000,126.527,127.676,125.943,126.389,350107.2451366201,0
+LII.US,D,20160426,000000,126.904,128.845,126.676,126.815,569396.6687919988,0
+LII.US,D,20160427,000000,126.815,127.34,125.358,127.003,334944.1464610029,0
+LII.US,D,20160428,000000,126.111,127.736,124.457,124.735,481888.2838329763,0
+LII.US,D,20160429,000000,124.567,125.19,123.913,124.576,411288.70254425483,0
+LII.US,D,20160502,000000,124.725,125.626,124.636,125.31,336895.8224325012,0
+LII.US,D,20160503,000000,124.774,124.943,122.606,123.745,376787.55426588375,0
+LII.US,D,20160504,000000,123.625,124.874,122.665,124.675,420080.83620168234,0
+LII.US,D,20160505,000000,124.943,125.22,124.031,125.012,470598.2472508209,0
+LII.US,D,20160506,000000,124.834,126.379,124.428,126.271,243405.19219094573,0
+LII.US,D,20160509,000000,126.091,127.578,125.696,126.627,290247.4348302218,0
+LII.US,D,20160510,000000,127.4,128.875,126.844,128.093,496090.1846167852,0
+LII.US,D,20160511,000000,128.142,129.172,125.527,126.023,373214.3616827804,0
+LII.US,D,20160512,000000,126.983,127.934,126.478,127.627,558292.4099536347,0
+LII.US,D,20160513,000000,127.25,128.657,126.033,126.954,275245.88201877015,0
+LII.US,D,20160516,000000,127.172,128.281,126.577,126.884,312868.9041222221,0
+LII.US,D,20160517,000000,126.854,127.656,124.666,125.428,415527.26215540065,0
+LII.US,D,20160518,000000,124.982,125.25,122.159,124.071,612261.8541877475,0
+LII.US,D,20160519,000000,123.2,123.764,121.763,122.863,452354.6708778225,0
+LII.US,D,20160520,000000,123.477,123.645,122.616,123.289,278609.06497845624,0
+LII.US,D,20160523,000000,123.1,123.358,122.199,122.962,288891.4592328479,0
+LII.US,D,20160524,000000,123.735,125.864,122.655,125.102,422714.0337876537,0
+LII.US,D,20160525,000000,125.606,126.072,124.874,125.755,308699.00150335126,0
+LII.US,D,20160526,000000,126.241,126.706,125.388,125.963,205629.7111781866,0
+LII.US,D,20160527,000000,125.824,127.706,125.656,126.369,432935.8483429757,0
+LII.US,D,20160531,000000,126.527,127.3,125.29,126.795,557522.0381138837,0
+LII.US,D,20160601,000000,126.329,127.4,125.17,127.31,249284.45198506652,0
+LII.US,D,20160602,000000,127.032,127.478,126.121,127.34,238413.42498810255,0
+LII.US,D,20160603,000000,126.379,128.152,126.181,127.22,322733.2984530856,0
+LII.US,D,20160606,000000,127.686,128.112,126.627,127.607,313211.17942193337,0
+LII.US,D,20160607,000000,127.914,128.835,127.25,128.529,292507.0576052939,0
+LII.US,D,20160608,000000,128.647,130.529,128.529,130.271,416738.85613667266,0
+LII.US,D,20160609,000000,129.746,130.865,129.182,129.984,344459.197860593,0
+LII.US,D,20160610,000000,129.122,129.232,127.182,127.438,316149.29482651904,0
+LII.US,D,20160613,000000,126.271,126.647,124.219,124.418,609980.0188563558,0
+LII.US,D,20160614,000000,124.141,125.368,122.546,125.012,447818.2610796045,0
+LII.US,D,20160615,000000,125.418,125.943,124.596,125.062,292404.0721168917,0
+LII.US,D,20160616,000000,124.596,124.725,123.853,124.527,332862.2241365169,0
+LII.US,D,20160617,000000,124.517,125.646,124.2,124.764,575652.5323819682,0
+LII.US,D,20160620,000000,126.052,128.459,125.983,128.093,312740.67709254083,0
+LII.US,D,20160621,000000,128.211,128.459,127.122,128.063,416069.4504620276,0
+LII.US,D,20160622,000000,128.102,129.093,127.637,127.884,232990.53226026008,0
+LII.US,D,20160623,000000,129.023,131.024,128.677,130.945,467171.4556071258,0
+LII.US,D,20160624,000000,126.419,129.548,125.656,129.479,869964.8650193623,0
+LII.US,D,20160627,000000,128.301,128.379,125.408,126.507,879245.6749158992,0
+LII.US,D,20160628,000000,127.25,128.181,126.815,128.063,412045.9487825449,0
+LII.US,D,20160629,000000,129.37,129.816,127.637,128.043,514308.5194485147,0
+LII.US,D,20160630,000000,128.191,132.064,128.043,132.034,443826.05891130975,0
+LII.US,D,20160701,000000,131.985,133.272,131.45,132.134,332636.0599266791,0
+LII.US,D,20160705,000000,131.618,132.47,131.41,132.084,241933.1055036984,0
+LII.US,D,20160706,000000,132.134,135.283,131.955,134.817,433571.93518314656,0
+LII.US,D,20160707,000000,134.53,135.273,133.153,133.718,270067.32741049246,0
+LII.US,D,20160708,000000,134.729,136.808,134.471,136.511,333201.47045126866,0
+LII.US,D,20160711,000000,137.235,137.908,136.402,136.402,330920.64478153025,0
+LII.US,D,20160712,000000,137.016,137.947,136.67,137.105,375673.89746475825,0
+LII.US,D,20160713,000000,137.481,137.63,136.907,137.195,373330.4727726538,0
+LII.US,D,20160714,000000,137.789,138.016,135.887,135.996,439536.00655596284,0
+LII.US,D,20160715,000000,136.284,137.273,135.531,137.046,407989.1282685879,0
+LII.US,D,20160718,000000,138.63,138.908,134.758,138.165,790283.3771793564,0
+LII.US,D,20160719,000000,138.809,140.235,137.987,139.779,324019.60739653144,0
+LII.US,D,20160720,000000,140.176,140.592,139.136,139.819,403884.8536570324,0
+LII.US,D,20160721,000000,139.641,140.482,138.987,139.086,281449.2432028854,0
+LII.US,D,20160722,000000,138.591,140.79,138.512,140.364,262515.05826055544,0
+LII.US,D,20160725,000000,139.859,140.879,139.503,140.82,286384.4693532716,0
+LII.US,D,20160726,000000,141.166,143.305,140.126,143.266,580028.4059776638,0
+LII.US,D,20160727,000000,143.305,145.306,143.305,145.237,709779.0150937352,0
+LII.US,D,20160728,000000,145.118,147.792,145.118,147.208,545631.2528493481,0
+LII.US,D,20160729,000000,146.812,147.238,145.158,145.197,383232.22458459414,0
+LII.US,D,20160801,000000,145.138,146.009,144.474,144.86,265939.83058095427,0
+LII.US,D,20160802,000000,144.514,144.702,143.137,143.593,281906.6199308169,0
+LII.US,D,20160803,000000,143.226,144.068,142.572,143.87,228619.70697282034,0
+LII.US,D,20160804,000000,144.127,145.385,143.701,144.791,367941.9085409488,0
+LII.US,D,20160805,000000,145.465,147.238,144.94,146.317,374364.3663033397,0
+LII.US,D,20160808,000000,146.425,147.098,144.742,146.98,370523.613382709,0
+LII.US,D,20160809,000000,147.624,147.812,145.573,145.999,374609.71408454754,0
+LII.US,D,20160810,000000,146.157,146.693,145.376,146.663,229066.98708424022,0
+LII.US,D,20160811,000000,146.851,147.792,146.167,147.465,195522.99805107477,0
+LII.US,D,20160812,000000,147.248,147.248,145.732,146.99,195433.13816413353,0
+LII.US,D,20160815,000000,146.693,146.693,145.078,146.079,297805.7619500577,0
+LII.US,D,20160816,000000,145.791,146.505,144.335,144.534,295253.3372961792,0
+LII.US,D,20160817,000000,144.237,145.068,143.474,144.752,300977.1091960434,0
+LII.US,D,20160818,000000,145.188,146.445,144.732,145.781,275646.71769424475,0
+LII.US,D,20160819,000000,145.306,146.009,144.89,145.573,239584.6325033382,0
+LII.US,D,20160822,000000,144.98,146.732,144.96,146.732,299097.11920176947,0
+LII.US,D,20160823,000000,147.198,147.495,146.673,146.752,237748.0579600601,0
+LII.US,D,20160824,000000,146.673,147.762,146.237,147.02,223268.5002222022,0
+LII.US,D,20160825,000000,147.168,147.832,146.425,147.753,201181.14194361353,0
+LII.US,D,20160826,000000,148.189,149.07,146.91,147.515,203753.75983051528,0
+LII.US,D,20160829,000000,147.723,149.366,146.95,148.802,190644.31295315558,0
+LII.US,D,20160830,000000,149.129,150.209,148.387,150.179,252044.86693906604,0
+LII.US,D,20160831,000000,150.021,150.159,148.179,149.149,180684.0007654419,0
+LII.US,D,20160901,000000,149.773,151.031,148.743,150.753,213122.41029070716,0
+LII.US,D,20160902,000000,151.606,151.882,150.487,151.11,205741.78362145738,0
+LII.US,D,20160906,000000,151.436,151.436,149.328,150.229,218937.0517391557,0
+LII.US,D,20160907,000000,149.921,150.555,148.931,149.941,399886.59351882874,0
+LII.US,D,20160908,000000,149.862,150.971,149.575,150.119,298741.7183005971,0
+LII.US,D,20160909,000000,148.733,148.892,143.246,144.197,724363.5776432917,0
+LII.US,D,20160912,000000,143.414,145.455,143.246,144.97,424336.56006090186,0
+LII.US,D,20160913,000000,143.781,144.484,143.088,143.771,386024.9487114248,0
+LII.US,D,20160914,000000,144.335,144.752,143.206,143.969,263153.1644240326,0
+LII.US,D,20160915,000000,144.246,145.217,142.91,144.87,203304.4603957991,0
+LII.US,D,20160916,000000,144.672,145.128,143.405,143.87,585672.4146070883,0
+LII.US,D,20160919,000000,144.642,145.861,143.969,144.9,470843.59503202885,0
+LII.US,D,20160920,000000,145.999,145.999,143.365,144.524,339626.9571986191,0
+LII.US,D,20160921,000000,145.385,146.405,144.474,145.999,426253.90753626276,0
+LII.US,D,20160922,000000,147.238,147.941,146.069,147.07,376247.3852825631,0
+LII.US,D,20160923,000000,146.495,146.881,145.296,145.564,521716.4069823398,0
+LII.US,D,20160926,000000,144.83,145.921,144.415,145.356,399020.30382222746,0
+LII.US,D,20160927,000000,145.445,146.514,145.028,146.039,301061.9207747288,0
+LII.US,D,20160928,000000,146.425,146.594,145,146.287,201682.9437841941,0
+LII.US,D,20160929,000000,146.307,146.534,144.177,144.94,355689.6644053319,0
+LII.US,D,20160930,000000,145.693,146.544,144.642,145.811,373997.85912400257,0
+LII.US,D,20161003,000000,146.049,147.168,144.84,146.842,495493.4745810076,0
+LII.US,D,20161004,000000,147,148.039,146.445,147.812,348273.6995782915,0
+LII.US,D,20161005,000000,148.237,149.446,147.673,147.891,288251.33374607447,0
+LII.US,D,20161006,000000,147.604,151.328,146.91,150.803,435930.5048000284,0
+LII.US,D,20161007,000000,150.704,150.961,148.595,149.931,378197.04193076515,0
+LII.US,D,20161010,000000,150.675,151.872,150.665,151.348,345865.65654051484,0
+LII.US,D,20161011,000000,151.466,151.466,147.118,148.297,421066.2659731165,0
+LII.US,D,20161012,000000,148.129,149.258,147.416,147.782,583616.7434855244,0
+LII.US,D,20161013,000000,147.148,148.367,146.485,147.723,284093.5470670115,0
+LII.US,D,20161014,000000,148.713,150.714,146.089,146.356,623620.5477621778,0
+LII.US,D,20161017,000000,147,147,140.196,144.137,1452539.6376810358,0
+LII.US,D,20161018,000000,141.939,144.029,140.344,140.889,788623.4934250113,0
+LII.US,D,20161019,000000,140.859,141.166,138.7,138.819,1079701.8797940337,0
+LII.US,D,20161020,000000,138.819,139.215,137.293,138.284,607943.5313061721,0
+LII.US,D,20161021,000000,137.205,139.473,136.214,139.333,393728.66710901575,0
+LII.US,D,20161024,000000,140.948,140.948,138.997,139.037,230005.97241972905,0
+LII.US,D,20161025,000000,138.432,138.432,134.867,134.947,551465.0778691767,0
+LII.US,D,20161026,000000,134.917,136.61,134.649,135.193,554113.4203799054,0
+LII.US,D,20161027,000000,135.511,135.63,133.619,134.649,351899.3945672491,0
+LII.US,D,20161028,000000,134.738,137.303,134.679,135.956,379171.36542403453,0
+LII.US,D,20161031,000000,136.382,136.412,134.867,135.461,354670.91579941346,0
+LII.US,D,20161101,000000,135.253,135.946,133.946,134.026,410007.44190905476,0
+LII.US,D,20161102,000000,133.758,135.005,131.4,131.43,460409.7515299731,0
+LII.US,D,20161103,000000,131.578,132.659,130.915,132.371,392660.4450821924,0
+LII.US,D,20161104,000000,132.649,136.59,131.946,134.312,472550.9328839724,0
+LII.US,D,20161107,000000,136.482,136.482,133.768,134.729,322382.945860159,0
+LII.US,D,20161108,000000,134.411,137.007,134.411,136.729,469509.83199097443,0
+LII.US,D,20161109,000000,134.947,138.066,133.391,136.006,709112.6384040294,0
+LII.US,D,20161110,000000,136.63,137.363,132.549,134.441,1102880.6823174085,0
+LII.US,D,20161111,000000,134.431,136.689,133.856,136.372,465329.83275559195,0
+LII.US,D,20161114,000000,136.749,138.392,134.927,138.392,517413.2290255217,0
+LII.US,D,20161115,000000,138.146,140.8,138.146,140.324,463615.4272720862,0
+LII.US,D,20161116,000000,140.235,140.948,139.513,139.958,244466.3465862069,0
+LII.US,D,20161117,000000,140.453,143.395,139.71,142.949,389580.9770464644,0
+LII.US,D,20161118,000000,142.79,143.811,141.295,141.355,250042.7078850097,0
+LII.US,D,20161121,000000,141.899,142.592,140.334,142.196,271546.48172929185,0
+LII.US,D,20161122,000000,142.176,143.117,141.631,142.86,254886.05482514834,0
+LII.US,D,20161123,000000,142.672,142.77,141.156,142.047,377151.0324602613,0
+LII.US,D,20161125,000000,141.919,143.058,141.919,142.542,143612.25392347533,0
+LII.US,D,20161128,000000,142.216,142.216,139.779,139.918,243055.84925968238,0
+LII.US,D,20161129,000000,139.809,141.186,139.195,140.482,471491.79781200754,0
+LII.US,D,20161130,000000,140.82,144.296,137.67,138.066,325735.0225416803,0
+LII.US,D,20161201,000000,137.878,138.422,135.788,137.253,536087.9309235294,0
+LII.US,D,20161202,000000,137.065,138.64,136.402,137.709,401988.7090763379,0
+LII.US,D,20161205,000000,138.432,139.661,137.442,138.73,379380.3653857987,0
+LII.US,D,20161206,000000,139.601,142.494,138.611,142.186,639081.4966248571,0
+LII.US,D,20161207,000000,142.632,145.791,141.265,145.673,456929.44781877054,0
+LII.US,D,20161208,000000,145.078,146.385,145.078,145.831,285465.677250806,0
+LII.US,D,20161209,000000,145.524,146.574,144.89,146.109,200592.5092010513,0
+LII.US,D,20161212,000000,146.079,146.297,144.524,145.118,231007.5567775838,0
+LII.US,D,20161213,000000,145.256,146.712,144.335,146.475,414912.37820990616,0
+LII.US,D,20161214,000000,144.84,152.813,144.84,148.713,686338.7102027221,0
+LII.US,D,20161215,000000,148.475,149.743,145.791,146.069,388920.6583266677,0
+LII.US,D,20161216,000000,145.969,147.088,145.851,145.969,644670.983525131,0
+LII.US,D,20161219,000000,145.781,146.554,144.672,145.712,315973.6136992292,0
+LII.US,D,20161220,000000,143.979,146.475,141.899,146.217,318347.3282408784,0
+LII.US,D,20161221,000000,146.227,147.861,146.069,147.346,187040.83052051743,0
+LII.US,D,20161222,000000,147.604,147.743,144.9,144.97,218077.82967410656,0
+LII.US,D,20161223,000000,145.158,145.821,144.326,145.118,171295.15707223688,0
+LII.US,D,20161227,000000,145.494,146.822,145.494,146.247,154243.99110914042,0
+LII.US,D,20161228,000000,146.326,146.495,143.969,144.266,118963.38403614973,0
+LII.US,D,20161229,000000,144.276,145.663,143.613,144.692,165618.83926998122,0
+LII.US,D,20161230,000000,145.346,145.583,142.147,142.632,286549.0442023967,0
+LII.US,D,20170103,000000,143.811,143.811,140.077,143.068,400469.16829149204,0
+LII.US,D,20170104,000000,143.454,146.059,143.454,144.306,244118.01331659668,0
+LII.US,D,20170105,000000,144.147,144.197,141.315,142.672,273956.54409037484,0
+LII.US,D,20170106,000000,142.652,142.82,140.968,141.453,276232.3214518575,0
+LII.US,D,20170109,000000,141.413,142.008,139.701,140.116,318031.30414409935,0
+LII.US,D,20170110,000000,139.72,141.176,139.503,139.889,330177.53380634444,0
+LII.US,D,20170111,000000,139.819,140.978,139.096,140.908,291185.4105040575,0
+LII.US,D,20170112,000000,141.028,141.028,137.373,138.294,446080.6333781261,0
+LII.US,D,20170113,000000,138.957,139.987,137.511,139.096,496693.96228411485,0
+LII.US,D,20170117,000000,138.74,141.186,137.799,140.622,335031.9870246478,0
+LII.US,D,20170118,000000,140.899,141.443,139.839,140.998,273920.19627093105,0
+LII.US,D,20170119,000000,140.632,141.909,139.918,140.928,276213.1378804875,0
+LII.US,D,20170120,000000,140.938,141.453,140.176,141.355,284506.4986822939,0
+LII.US,D,20170123,000000,140.096,141.265,139.948,140.671,225492.78483949378,0
+LII.US,D,20170124,000000,141.453,146.297,141.127,145.366,466409.16106057,0
+LII.US,D,20170125,000000,145.663,147.495,145.663,147.118,289640.62817794265,0
+LII.US,D,20170126,000000,146.307,147.208,145.168,145.237,285959.40179817117,0
+LII.US,D,20170127,000000,145.158,147,144.434,145.979,380249.68406736944,0
+LII.US,D,20170130,000000,144.811,146.475,142.652,145.791,381765.1862056026,0
+LII.US,D,20170131,000000,145.028,146.683,142.978,146.019,387089.13209164544,0
+LII.US,D,20170201,000000,146.9,147.634,144.91,146.356,283008.16079212446,0
+LII.US,D,20170202,000000,146.177,146.465,144.316,144.712,284003.68718007026,0
+LII.US,D,20170203,000000,145.593,146.851,145.326,146.405,368077.2032021822,0
+LII.US,D,20170206,000000,146.099,147.614,145.791,146.495,609028.9175810592,0
+LII.US,D,20170207,000000,150.863,151.07,145.078,149.248,628658.7594009662,0
+LII.US,D,20170208,000000,149.674,152.319,149.674,152.071,486409.54870641686,0
+LII.US,D,20170209,000000,152.537,153.16,151.654,152.665,253320.06960435715,0
+LII.US,D,20170210,000000,152.972,153.556,150.07,151.982,317391.17865732586,0
+LII.US,D,20170213,000000,152.853,152.903,149.941,150.021,329036.6161406536,0
+LII.US,D,20170214,000000,149.436,149.466,148.397,149.12,268117.6707622904,0
+LII.US,D,20170215,000000,149,149,146.524,148.357,455900.60259634047,0
+LII.US,D,20170216,000000,148.852,159.043,148.585,156.162,1924670.5513180732,0
+LII.US,D,20170217,000000,150.971,152.605,149.288,151.338,785813.605050107,0
+LII.US,D,20170221,000000,152.061,153.923,151.546,153.714,353592.5971560785,0
+LII.US,D,20170222,000000,152.793,154.527,152.001,152.735,195035.3314736185,0
+LII.US,D,20170223,000000,153.16,154.032,151.546,153.19,337946.8802112508,0
+LII.US,D,20170224,000000,152.537,154.597,152.18,154.507,269653.3661335569,0
+LII.US,D,20170227,000000,154.279,157.211,154.279,155.716,312526.6288225109,0
+LII.US,D,20170228,000000,155.032,155.864,153.16,153.269,659326.2223902587,0
+LII.US,D,20170301,000000,154.815,157.221,154.805,155.954,550779.517608101,0
+LII.US,D,20170302,000000,155.656,156.547,154.983,155.794,298025.8681899866,0
+LII.US,D,20170303,000000,156.092,157.488,155.418,156.072,276949.1812241111,0
+LII.US,D,20170306,000000,155.428,155.428,154.18,155.062,272899.42834171635,0
+LII.US,D,20170307,000000,154.863,155.577,154.23,154.329,220714.05624502737,0
+LII.US,D,20170308,000000,153.992,155.626,153.874,154.101,190277.8057738185,0
+LII.US,D,20170309,000000,154.091,156.052,154.012,155.081,237034.22717275596,0
+LII.US,D,20170310,000000,155.408,156.914,154.853,155.765,256146.11256567205,0
+LII.US,D,20170313,000000,156.082,157.161,155.121,156.795,299465.6457044028,0
+LII.US,D,20170314,000000,156.468,157.786,155.606,156.815,259660.7447730121,0
+LII.US,D,20170315,000000,157.359,160.192,156.29,159.816,252199.3451716795,0
+LII.US,D,20170316,000000,156.142,160.698,156.142,160.232,280040.7651996572,0
+LII.US,D,20170317,000000,160.142,160.539,159.063,160.162,430227.9357948406,0
+LII.US,D,20170320,000000,160.302,161.034,158.994,159.816,156583.3771546422,0
+LII.US,D,20170321,000000,160.322,160.876,156.983,157.023,435181.33585493366,0
+LII.US,D,20170322,000000,157.131,159.023,156.369,158.242,186064.48770394168,0
+LII.US,D,20170323,000000,158.28,160.084,158.28,158.865,156386.49313268595,0
+LII.US,D,20170324,000000,158.885,160.094,157.558,157.954,196799.21037801905,0
+LII.US,D,20170327,000000,156.35,159.221,156.122,158.29,435885.0700257262,0
+LII.US,D,20170328,000000,157.864,158.935,157.023,157.914,251414.83806880418,0
+LII.US,D,20170329,000000,157.518,157.627,156.24,157.469,203488.21881628418,0
+LII.US,D,20170330,000000,157.389,157.756,156.201,157.033,292673.6517777254,0
+LII.US,D,20170331,000000,157.112,157.538,156.092,156.171,317992.93700134923,0
+LII.US,D,20170403,000000,156.825,157.815,154.557,155.319,318757.2508712114,0
+LII.US,D,20170404,000000,155.22,155.973,154.398,154.835,211107.12563518976,0
+LII.US,D,20170405,000000,155.418,156.032,153.14,153.536,257084.08823950772,0
+LII.US,D,20170406,000000,153.754,155.656,153.566,154.27,238958.64227967898,0
+LII.US,D,20170407,000000,153.704,155.577,153.091,153.656,315717.15963986656,0
+LII.US,D,20170410,000000,153.666,156.032,153.666,155.299,269492.8299310344,0
+LII.US,D,20170411,000000,155.488,156.815,154.17,156.726,235209.76856929582,0
+LII.US,D,20170412,000000,156.072,156.478,153.893,154.458,226742.74596350588,0
+LII.US,D,20170413,000000,154.467,155.686,153.764,154.25,347426.59345306025,0
+LII.US,D,20170417,000000,155.111,156.3,154.755,156.191,242222.87839755532,0
+LII.US,D,20170418,000000,155.666,156.27,154.805,155.992,170508.63064606523,0
+LII.US,D,20170419,000000,156.359,158.222,155.834,156.617,267322.0573812604,0
+LII.US,D,20170420,000000,157.617,158.647,156.716,158.053,237803.5893508639,0
+LII.US,D,20170421,000000,157.924,161.242,155.775,160.945,354409.41343178495,0
+LII.US,D,20170424,000000,158.202,158.202,150.387,157.112,1343755.662410795,0
+LII.US,D,20170425,000000,157.122,158.717,155.914,157.637,636015.1541905901,0
+LII.US,D,20170426,000000,158.32,158.568,155.091,156.32,533596.0859687106,0
+LII.US,D,20170427,000000,155.874,157.399,155.042,157.073,355752.26342769776,0
+LII.US,D,20170428,000000,156.993,157.864,154.279,154.388,501401.0049013569,0
+LII.US,D,20170501,000000,155.27,157.479,153.704,155.418,341337.32403551217,0
+LII.US,D,20170502,000000,155.824,155.824,153.764,154.448,304129.27287064894,0
+LII.US,D,20170503,000000,153.656,155.814,153.656,155.616,249070.40371504662,0
+LII.US,D,20170504,000000,156.379,156.775,154.873,156.686,282675.98210892477,0
+LII.US,D,20170505,000000,156.755,157.548,155.924,156.676,267048.4390738139,0
+LII.US,D,20170508,000000,156.508,156.765,155.399,155.894,182760.8747816721,0
+LII.US,D,20170509,000000,156.072,157.439,155.389,155.834,321742.82037339563,0
+LII.US,D,20170510,000000,155.765,157.112,154.893,157.033,329024.50020083564,0
+LII.US,D,20170511,000000,156.577,156.825,154.151,156.419,220018.39936744008,0
+LII.US,D,20170512,000000,156.34,156.34,154.815,155.141,189811.34209102852,0
+LII.US,D,20170515,000000,155.121,157.637,155.121,156.706,334640.2383040317,0
+LII.US,D,20170516,000000,157.449,161.451,157.34,160.568,653164.2573338432,0
+LII.US,D,20170517,000000,158.726,160.558,158.726,159.895,511171.5006986665,0
+LII.US,D,20170518,000000,159.331,161.886,158.132,160.262,410227.5481489937,0
+LII.US,D,20170519,000000,161.113,164.738,160.806,163.797,439921.69730665995,0
+LII.US,D,20170522,000000,164.936,165.065,163.669,163.985,232671.47917853153,0
+LII.US,D,20170523,000000,164.273,165.62,163.342,163.689,287107.3870954241,0
+LII.US,D,20170524,000000,163.917,165.253,163.361,163.867,276470.60160151334,0
+LII.US,D,20170525,000000,164.164,165.293,163.371,164.422,368989.93733474886,0
+LII.US,D,20170526,000000,163.777,164.352,162.242,163.431,291615.5263674137,0
+LII.US,D,20170530,000000,162.797,164.194,162.183,163.867,283640.20898569265,0
+LII.US,D,20170531,000000,164.56,165.837,163.511,165.333,1581992.3966099545,0
+LII.US,D,20170601,000000,165.877,166.7,164.392,165.987,361889.99660448753,0
+LII.US,D,20170602,000000,166.868,167.621,165.907,166.976,246805.73263171868,0
+LII.US,D,20170605,000000,166.739,168.433,166.055,167.155,244409.80553374992,0
+LII.US,D,20170606,000000,166.928,167.541,165.461,165.897,395979.2029292295,0
+LII.US,D,20170607,000000,165.61,168.105,165.372,166.868,371518.13010900153,0
+LII.US,D,20170608,000000,166.64,167.849,165.303,166.57,299205.1529984275,0
+LII.US,D,20170609,000000,167.006,168.115,166.185,166.788,229026.60061820384,0
+LII.US,D,20170612,000000,166.224,170.097,165.907,169.423,436218.25837057905,0
+LII.US,D,20170613,000000,169.502,173.028,168.77,172.275,406133.37015393976,0
+LII.US,D,20170614,000000,172.305,175.098,172.305,174.009,350116.3320914786,0
+LII.US,D,20170615,000000,172.959,175.9,172.919,175.227,373678.806042264,0
+LII.US,D,20170616,000000,175.346,176.198,174.167,176.059,414329.80343724287,0
+LII.US,D,20170619,000000,177.208,179.031,175.742,178.357,366346.64313226595,0
+LII.US,D,20170620,000000,177.614,178.871,177.554,178.545,383776.43221451744,0
+LII.US,D,20170621,000000,178.446,179.763,177.426,179.109,431819.16255691083,0
+LII.US,D,20170622,000000,178.367,178.773,176.049,176.138,355758.32139760675,0
+LII.US,D,20170623,000000,176.118,176.781,174.365,175.118,674282.3404274182,0
+LII.US,D,20170626,000000,176.148,176.188,173.87,174.147,313481.76874442026,0
+LII.US,D,20170627,000000,173.326,174.751,171.869,172.008,326010.660172423,0
+LII.US,D,20170628,000000,172.801,173.216,171.662,172.701,458590.3412347688,0
+LII.US,D,20170629,000000,173.236,173.236,169.671,171.701,301733.34577268024,0
+LII.US,D,20170630,000000,171.78,173.137,171.592,171.899,511730.8532533571,0
+LII.US,D,20170703,000000,172.701,174.702,171.909,172.127,267072.67095343984,0
+LII.US,D,20170705,000000,172.434,174.821,172.434,173.949,314672.159831016,0
+LII.US,D,20170706,000000,173.454,175.514,171.78,172.157,359448.6347322266,0
+LII.US,D,20170707,000000,172.395,174.603,172.395,174.316,271247.62188057654,0
+LII.US,D,20170710,000000,174.831,175.316,172.593,172.88,388333.0352457486,0
+LII.US,D,20170711,000000,172.573,173.592,169.384,171.246,416343.068769464,0
+LII.US,D,20170712,000000,171.988,173.83,171.552,172.067,232856.2472606698,0
+LII.US,D,20170713,000000,172.415,173.276,171.374,172.157,200492.5526975884,0
+LII.US,D,20170714,000000,172.275,173.137,171.286,172.038,186462.29439446673,0
+LII.US,D,20170717,000000,172.226,173.048,171.672,172.533,198071.38405835067,0
+LII.US,D,20170718,000000,172.285,172.463,170.928,172.167,272776.2496202808,0
+LII.US,D,20170719,000000,172.731,173.286,172.137,172.642,271400.0807898837,0
+LII.US,D,20170720,000000,173.098,173.236,170.83,170.889,222284.08011242122,0
+LII.US,D,20170721,000000,170.533,171.058,169.869,170.75,454582.9941417067,0
+LII.US,D,20170724,000000,167.016,169.592,164.352,165.085,614165.0664000041,0
+LII.US,D,20170725,000000,166.055,166.105,160.36,160.955,969446.8274982993,0
+LII.US,D,20170726,000000,160.945,162.084,158.508,159.063,582006.3331520843,0
+LII.US,D,20170727,000000,159.053,161.579,158.845,161.083,484271.08532947395,0
+LII.US,D,20170728,000000,160.955,161.321,159.063,160.064,395270.42045019113,0
+LII.US,D,20170731,000000,160.598,161.489,159.885,160.044,299940.186680398,0
+LII.US,D,20170801,000000,160.786,161.113,159.261,160.133,370026.85985038424,0
+LII.US,D,20170802,000000,160.054,161.153,159.251,160.945,412517.4607735906,0
+LII.US,D,20170803,000000,160.955,161.609,160.172,161.381,343355.63767597906,0
+LII.US,D,20170804,000000,162.242,162.817,160.767,161.262,308119.45571563736,0
+LII.US,D,20170807,000000,161.271,162.45,160.529,162.312,332372.53823575436,0
+LII.US,D,20170808,000000,162.222,163.223,161.271,161.381,238566.89355906288,0
+LII.US,D,20170809,000000,160.836,161.46,159.954,160.529,270834.6702652941,0
+LII.US,D,20170810,000000,159.747,161.549,156.468,156.815,312536.72543902247,0
+LII.US,D,20170811,000000,157.211,159.459,156.528,156.657,290210.0773491349,0
+LII.US,D,20170814,000000,157.518,158.29,157.112,157.756,190563.54002107278,0
+LII.US,D,20170815,000000,157.756,158.518,155.736,157.181,231770.86098578278,0
+LII.US,D,20170816,000000,157.32,157.726,156.488,156.765,255819.99185238135,0
+LII.US,D,20170817,000000,156.22,157.716,154.379,154.557,289056.03408197296,0
+LII.US,D,20170818,000000,153.724,155.151,153.438,153.526,264870.5988924778,0
+LII.US,D,20170821,000000,153.458,154.527,153.101,153.864,198995.2244690721,0
+LII.US,D,20170822,000000,154.339,155.606,153.23,155.27,198011.81402093422,0
+LII.US,D,20170823,000000,154.715,155.379,152.269,153.061,397963.18807355885,0
+LII.US,D,20170824,000000,152.745,153.061,149.941,150.327,366127.5465539902,0
+LII.US,D,20170825,000000,150.902,152.309,150.119,151.496,294014.4824503319,0
+LII.US,D,20170828,000000,152.12,152.319,151.1,151.813,244599.62192415405,0
+LII.US,D,20170829,000000,151.189,151.556,150.327,150.952,418673.3678601073,0
+LII.US,D,20170830,000000,151.07,152.933,150.209,152.527,476107.9708806552,0
+LII.US,D,20170831,000000,153.002,155.389,152.823,155.151,712185.0388082055,0
+LII.US,D,20170901,000000,155.794,156.429,155.052,155.369,356419.6497790466,0
+LII.US,D,20170905,000000,154.765,155.736,154.359,155.518,402824.7089234144,0
+LII.US,D,20170906,000000,156.3,156.735,150.357,152.813,739982.0337235441,0
+LII.US,D,20170907,000000,153.398,153.398,150.813,152.764,459521.24927704234,0
+LII.US,D,20170908,000000,152.745,159.539,152.517,158.082,682082.9863435025,0
+LII.US,D,20170911,000000,158.935,158.935,156.369,157.815,310652.6967981459,0
+LII.US,D,20170912,000000,158.112,161.133,157.964,160.846,350636.30784177594,0
+LII.US,D,20170913,000000,160.628,160.628,156.389,156.765,671662.268442918,0
+LII.US,D,20170914,000000,156.458,157.103,155.369,156.33,316155.352796428,0
+LII.US,D,20170915,000000,156.24,157.726,155.458,156.815,550115.1602417018,0
+LII.US,D,20170918,000000,157.181,158.3,156.3,156.528,401188.04738705204,0
+LII.US,D,20170919,000000,156.696,156.845,154.2,155.25,432858.1043958525,0
+LII.US,D,20170920,000000,155.656,159.667,155.468,159.479,473200.14532560436,0
+LII.US,D,20170921,000000,159.449,160.905,158.726,160.688,318448.29440598446,0
+LII.US,D,20170922,000000,160.707,162.312,160.312,161.935,427718.9265919579,0
+LII.US,D,20170925,000000,161.083,161.827,158.707,159.638,443760.43090399436,0
+LII.US,D,20170926,000000,159.786,163.411,159.638,162.599,495722.6677757949,0
+LII.US,D,20170927,000000,162.768,163.985,159.559,162.272,404795.56846628274,0
+LII.US,D,20170928,000000,162.222,165.659,161.707,165.174,490652.1469641753,0
+LII.US,D,20170929,000000,165.065,168.958,164.728,168.027,745525.0761878625,0
+LII.US,D,20171002,000000,167.68,170.562,167.422,168.077,556376.0721399271,0
+LII.US,D,20171003,000000,168.294,169.472,166.808,169.106,403766.72324385267,0
+LII.US,D,20171004,000000,169.225,170.879,168.74,170.295,281243.27222607075,0
+LII.US,D,20171005,000000,170.839,171.959,169.404,170.433,351371.34152374644,0
+LII.US,D,20171006,000000,170.195,173.91,169.839,173.028,450058.7002833066,0
+LII.US,D,20171009,000000,172.81,173.662,172.593,172.85,227248.586450679,0
+LII.US,D,20171010,000000,173.375,173.375,170.067,170.403,393042.09718629695,0
+LII.US,D,20171011,000000,170.83,170.83,167.65,169.274,503232.53113637917,0
+LII.US,D,20171012,000000,169.017,170.661,167.7,170.007,487308.14757586934,0
+LII.US,D,20171013,000000,170.691,171.493,169.522,170.127,252105.44663812564,0
+LII.US,D,20171016,000000,169.681,170.403,169.166,170.017,221652.031918853,0
+LII.US,D,20171017,000000,170.117,170.602,168.235,169.176,383728.9781169189,0
+LII.US,D,20171018,000000,169.592,171.384,169.592,170.701,220127.44282576142,0
+LII.US,D,20171019,000000,170.325,170.325,167.284,168.433,477464.95613968227,0
+LII.US,D,20171020,000000,169.046,170.097,167.204,169.284,859759.2050504407,0
+LII.US,D,20171023,000000,174.355,184.478,172.553,181.595,1121843.137786047,0
+LII.US,D,20171024,000000,183.725,189.083,182.15,184.547,844515.3334427407,0
+LII.US,D,20171025,000000,184.002,184.31,178.723,181.417,807062.9441583228,0
+LII.US,D,20171026,000000,181.556,184.25,181.357,183.587,362085.87096480065,0
+LII.US,D,20171027,000000,182.992,183.883,180.615,181.507,312767.9379571161,0
+LII.US,D,20171030,000000,179.278,181.843,178.901,179.446,244473.41421776902,0
+LII.US,D,20171031,000000,180.268,182.012,179.268,179.436,309927.759732687,0
+LII.US,D,20171101,000000,180.575,180.575,177.644,178.268,294242.665983466,0
+LII.US,D,20171102,000000,177.654,178.703,175.584,178.228,295654.17297165375,0
+LII.US,D,20171103,000000,178.06,180.358,176.98,178.555,350256.67506097775,0
+LII.US,D,20171106,000000,178.168,180.318,177.96,179.585,240371.15892950984,0
+LII.US,D,20171107,000000,179.902,179.902,179.902,179.902,209947.02439811887,0
+LII.US,D,20171108,000000,179.902,181.922,179.407,181.397,261248.9425501328,0
+LII.US,D,20171109,000000,179.892,180.714,176.227,177.337,245098.39477977506,0
+LII.US,D,20171110,000000,176.653,177.96,175.87,177.228,226368.1614909635,0
+LII.US,D,20171113,000000,176.753,178.1,175.88,177.654,251147.2777312768,0
+LII.US,D,20171114,000000,176.911,178.901,175.91,178.713,214227.9897986174,0
+LII.US,D,20171115,000000,178.396,180.18,177.159,179.624,338350.7448716748,0
+LII.US,D,20171116,000000,179.852,184.556,179.852,183.061,393111.76384021493,0
+LII.US,D,20171117,000000,182.804,183.685,181.704,182.378,304702.7606884539,0
+LII.US,D,20171120,000000,182.606,184.518,182.15,182.883,168188.42817192347,0
+LII.US,D,20171121,000000,184.062,185.151,182.853,184.933,214574.30374493127,0
+LII.US,D,20171122,000000,184.993,185.369,183.685,184.141,195336.2106456302,0
+LII.US,D,20171124,000000,184.953,186.181,183.775,184.378,90967.48577555458,0
+LII.US,D,20171127,000000,184.21,185.815,183.577,184.29,144326.0847107795,0
+LII.US,D,20171128,000000,184.528,189.152,184.528,188.826,348309.0377360821,0
+LII.US,D,20171129,000000,188.202,192.669,187.865,191.342,356821.4951161743,0
+LII.US,D,20171130,000000,191.955,197.977,191.955,196.907,465295.5042594545,0
+LII.US,D,20171201,000000,196.66,197.63,191.718,195.66,399059.68062661064,0
+LII.US,D,20171204,000000,197.572,200.701,196.085,196.254,511496.611750314,0
+LII.US,D,20171205,000000,196.105,196.987,192.926,193.956,437854.9199069414,0
+LII.US,D,20171206,000000,193.054,194.015,192.49,192.946,238799.1157388097,0
+LII.US,D,20171207,000000,192.708,193.461,191.678,192.035,403503.2015529279,0
+LII.US,D,20171208,000000,193.094,194.223,191.668,194.015,337745.95754269196,0
+LII.US,D,20171211,000000,193.728,195.392,191.45,193.877,280135.6733948542,0
+LII.US,D,20171212,000000,193.679,195.095,192.817,194.035,236897.92284985934,0
+LII.US,D,20171213,000000,191.282,196.343,189.618,193.778,372555.0526246369,0
+LII.US,D,20171214,000000,193.56,193.778,191.549,191.648,316968.1304255318,0
+LII.US,D,20171215,000000,190.628,194.966,190.628,192.153,509001.73781053553,0
+LII.US,D,20171218,000000,193.6,194.431,191.906,194.293,225116.18104364508,0
+LII.US,D,20171219,000000,194.401,195.818,192.847,193.382,243562.69940850866,0
+LII.US,D,20171220,000000,194.174,196.046,192.371,194.768,146215.16165991192,0
+LII.US,D,20171221,000000,194.867,195.521,194.373,194.749,137410.91206266652,0
+LII.US,D,20171222,000000,194.818,195.065,192.857,193.084,253625.99708462463,0
+LII.US,D,20171226,000000,193.402,195.322,193.114,194.897,169720.08489658724,0
+LII.US,D,20171227,000000,195.274,196.868,194.511,195.788,158186.7198565303,0
+LII.US,D,20171228,000000,196.323,198.423,195.174,198.265,270619.61233362096,0
+LII.US,D,20171229,000000,198.581,198.869,195.868,195.996,273641.5296552389,0
+LII.US,D,20180102,000000,197.175,197.63,193.768,194.937,269117.2357968388,0
+LII.US,D,20180103,000000,195.065,198.957,195.065,198.561,214622.76750418296,0
+LII.US,D,20180104,000000,199.344,199.344,197.393,198.561,234449.4933460463,0
+LII.US,D,20180105,000000,199.908,201.394,198.473,200.909,180528.5128711853,0
+LII.US,D,20180108,000000,200.612,201.701,199.948,201.533,147817.49470013686,0
+LII.US,D,20180109,000000,201.711,202.068,198.977,199.215,284806.3681926625,0
+LII.US,D,20180110,000000,199.552,199.562,192.233,192.906,706802.5325464094,0
+LII.US,D,20180111,000000,193.926,196.719,192.233,196.65,390954.116891902,0
+LII.US,D,20180112,000000,197.412,199.374,195.828,198.284,287346.6769067331,0
+LII.US,D,20180116,000000,199.482,200.226,196.244,197.62,263201.6281832843,0
+LII.US,D,20180117,000000,198.393,199.641,197.373,198.681,224111.56770084085,0
+LII.US,D,20180118,000000,199.324,201.76,198.879,201.404,211321.17390520964,0
+LII.US,D,20180119,000000,202.147,204.028,201.404,203.732,221324.9015439192,0
+LII.US,D,20180122,000000,203.355,203.355,200.275,202.929,144683.50493524814,0
+LII.US,D,20180123,000000,203.107,203.295,200.394,202.751,211567.5313480707,0
+LII.US,D,20180124,000000,203.167,205.683,202.394,204.464,294043.7626382136,0
+LII.US,D,20180125,000000,205.227,207.347,202.86,206.604,283644.2476322953,0
+LII.US,D,20180126,000000,207.119,209.931,205.049,208.05,174410.9729274087,0
+LII.US,D,20180129,000000,207.149,209.387,207.089,207.941,438661.6395661463,0
+LII.US,D,20180130,000000,206.277,208.376,203.405,207.208,319598.2990265437,0
+LII.US,D,20180131,000000,207.535,208.872,204.405,205.079,286539.9572475282,0
+LII.US,D,20180201,000000,204.524,205.732,200.969,201.563,276318.1426921961,0
+LII.US,D,20180202,000000,200.275,201.84,197.6,197.6,257998.8416953707,0
+LII.US,D,20180205,000000,195.462,200.8,184.458,184.458,569544.0793930499,0
+LII.US,D,20180206,000000,184.547,189.975,180.288,186.191,747270.7811825463,0
+LII.US,D,20180207,000000,186.399,190.926,186.399,189.152,371505.0045075305,0
+LII.US,D,20180208,000000,188.944,190.994,181.309,181.675,364765.51298670727,0
+LII.US,D,20180209,000000,183.299,187.905,178.971,186.409,613758.1727546206,0
+LII.US,D,20180212,000000,188.528,192.986,187.835,189.945,492219.14184661966,0
+LII.US,D,20180213,000000,188.528,190.281,187.053,188.261,284125.8562398526,0
+LII.US,D,20180214,000000,186.844,192.441,186.656,191.727,290096.995244221,0
+LII.US,D,20180215,000000,194.343,195.947,192.223,195.026,307082.53320000204,0
+LII.US,D,20180216,000000,194.689,199.413,191.47,193.639,421698.3141666847,0
+LII.US,D,20180220,000000,191.173,195.808,191.173,191.173,290961.265617526,0
+LII.US,D,20180221,000000,191.935,194.798,190.47,190.698,300628.7759264232,0
+LII.US,D,20180222,000000,192.113,194.551,191.668,193.946,376611.87313859386,0
+LII.US,D,20180223,000000,195.462,197.858,194.937,197.363,320262.656392933,0
+LII.US,D,20180226,000000,198.007,199.245,195.58,197.7,297678.54458202963,0
+LII.US,D,20180227,000000,197.7,198.463,195.234,195.352,233102.60470353084,0
+LII.US,D,20180228,000000,195.749,196.631,192.451,192.599,389910.12674470455,0
+LII.US,D,20180301,000000,193.441,193.441,184.072,184.755,645414.0945003068,0
+LII.US,D,20180302,000000,183.329,186.686,180.14,186.221,522813.90919704473,0
+LII.US,D,20180305,000000,185.181,188.598,184.092,187.429,367784.40132337576,0
+LII.US,D,20180306,000000,188.202,190.955,187.023,190.718,299673.6360045238,0
+LII.US,D,20180307,000000,189.132,193.124,188.211,192.253,344927.6808666792,0
+LII.US,D,20180308,000000,193.639,194.471,192.293,193.887,274502.7710435944,0
+LII.US,D,20180309,000000,194.828,197.373,194.441,197.175,180582.02493869278,0
+LII.US,D,20180312,000000,197.62,200.543,197.402,199.166,237072.59431549604,0
+LII.US,D,20180313,000000,199.8,201.78,198.928,199.75,248827.07525713503,0
+LII.US,D,20180314,000000,201.037,201.037,196.491,199.72,340964.7588862761,0
+LII.US,D,20180315,000000,199.7,200.245,198.046,198.987,279835.8038844957,0
+LII.US,D,20180316,000000,191.827,200.979,188.261,199.632,690626.7432347727,0
+LII.US,D,20180319,000000,199.364,199.364,195.352,196.491,224183.25367806517,0
+LII.US,D,20180320,000000,196.541,198.928,194.897,197.274,272158.3366898369,0
+LII.US,D,20180321,000000,197.948,200.404,197.818,198.829,198860.93946948185,0
+LII.US,D,20180322,000000,196.937,199.176,193.897,193.917,338597.1023145359,0
+LII.US,D,20180323,000000,193.817,195.115,190.608,190.767,353621.87734396016,0
+LII.US,D,20180326,000000,192.698,194.313,189.301,192.559,394580.8215425128,0
+LII.US,D,20180327,000000,193.708,193.708,189.004,189.955,429201.1098957069,0
+LII.US,D,20180328,000000,190.816,191.43,187.755,188.904,295107.9460184242,0
+LII.US,D,20180329,000000,190.005,193.619,189.321,192.847,468375.9819568357,0
+LII.US,D,20180402,000000,192.441,193.144,186.974,188.706,608913.8161528389,0
+LII.US,D,20180403,000000,189.875,193.342,186.558,192.55,360946.97262239613,0
+LII.US,D,20180404,000000,188.568,194.441,188.43,194.135,404011.0613634174,0
+LII.US,D,20180405,000000,195.55,196.461,192.223,193.55,338173.0444210886,0
+LII.US,D,20180406,000000,191.47,193.074,186.904,188.608,421204.58961930947,0
+LII.US,D,20180409,000000,190.638,190.946,187.459,187.805,291535.763096974,0
+LII.US,D,20180410,000000,189.826,192.886,188.766,189.647,430522.75699694327,0
+LII.US,D,20180411,000000,188.608,189.816,186.25,188.301,270508.5495520034,0
+LII.US,D,20180412,000000,189.202,192.322,188.013,190.708,284760.93341836025,0
+LII.US,D,20180413,000000,192.52,192.817,187.3,187.479,282285.24304996186,0
+LII.US,D,20180416,000000,189.45,193.322,187.795,191.896,320367.66120465164,0
+LII.US,D,20180417,000000,193.728,195.224,192.273,194.213,224913.23905177988,0
+LII.US,D,20180418,000000,194.828,195.897,193.847,194.145,346433.08638841077,0
+LII.US,D,20180419,000000,194.164,194.491,188.211,191.371,548533.0204344899,0
+LII.US,D,20180420,000000,191.302,192.005,184.775,185.963,592196.8481962384,0
+LII.US,D,20180423,000000,188.182,192.748,185.319,187.271,935623.1621877886,0
+LII.US,D,20180424,000000,187.509,191.925,175.662,178.614,641095.7716187214,0
+LII.US,D,20180425,000000,179.069,184.538,176.663,183.359,943643.9143438118,0
+LII.US,D,20180426,000000,184.052,186.26,182.606,185.25,663492.086362537,0
+LII.US,D,20180427,000000,185.487,187.439,184.329,187.033,562421.9261064793,0
+LII.US,D,20180430,000000,187.707,189.034,182.438,182.467,497453.2278457112,0
+LII.US,D,20180501,000000,182.051,185.884,179.664,185.429,388915.61001841194,0
+LII.US,D,20180502,000000,184.894,187.657,181.883,182.268,466795.8614729303,0
+LII.US,D,20180503,000000,181.259,185.131,180.298,183.547,270422.72831166483,0
+LII.US,D,20180504,000000,182.566,189.499,182.566,188.281,384707.34025680093,0
+LII.US,D,20180507,000000,188.706,191.965,188.142,190.529,509000.72814889246,0
+LII.US,D,20180508,000000,189.598,196.095,189.42,192.351,502772.1254234983,0
+LII.US,D,20180509,000000,192.629,192.916,189.697,191.064,351384.46712520753,0
+LII.US,D,20180510,000000,191.807,193.768,191.49,192.738,170732.77553259674,0
+LII.US,D,20180511,000000,192.649,194.174,192.035,193.025,99282.04947203438,0
+LII.US,D,20180514,000000,193.224,194.015,190.073,191.134,200473.36912621834,0
+LII.US,D,20180515,000000,189.212,190.698,187.31,187.875,369885.5072192318,0
+LII.US,D,20180516,000000,189.469,190.123,187.221,188.439,348504.91209638515,0
+LII.US,D,20180517,000000,188.251,192.253,188.251,191.619,199137.58676186766,0
+LII.US,D,20180518,000000,191.024,192.916,190.539,192.351,185120.45406020706,0
+LII.US,D,20180521,000000,193.422,195.511,192.659,194.986,227043.62513551753,0
+LII.US,D,20180522,000000,194.956,195.878,192.451,192.589,306931.083952338,0
+LII.US,D,20180523,000000,191.44,194.303,190.916,194.203,190715.99893037992,0
+LII.US,D,20180524,000000,194.193,195.144,192.381,193.639,214480.40521137737,0
+LII.US,D,20180525,000000,193.689,196.442,193.252,195.62,226747.79427176167,0
+LII.US,D,20180529,000000,194.035,196.303,192.906,194.956,241408.08144514516,0
+LII.US,D,20180530,000000,196.739,196.739,195.214,195.917,250961.4999874753,0
+LII.US,D,20180531,000000,196.016,196.016,191.51,191.827,484288.2495775477,0
+LII.US,D,20180601,000000,193.352,194.451,192.273,193.214,248104.15751498248,0
+LII.US,D,20180604,000000,194.471,196.026,192.866,194.075,204994.63399966896,0
+LII.US,D,20180605,000000,194.263,195.868,192.481,195.284,250946.35506271795,0
+LII.US,D,20180606,000000,195.105,196.383,192.946,195.184,198653.95883101402,0
+LII.US,D,20180607,000000,195.758,197.938,195.53,197.828,177972.0495707041,0
+LII.US,D,20180608,000000,197.274,201.86,197.274,201.692,273022.6070631418,0
+LII.US,D,20180611,000000,201.77,202.831,198.373,198.729,267140.3182840615,0
+LII.US,D,20180612,000000,199.473,202.316,197.74,200.374,277027.9348328977,0
+LII.US,D,20180613,000000,200.829,200.829,196.413,196.759,267295.8061783282,0
+LII.US,D,20180614,000000,197.7,199.81,196.313,199.582,191755.95043097474,0
+LII.US,D,20180615,000000,198.611,199.868,197.195,199.413,494805.8949966357,0
+LII.US,D,20180618,000000,197.78,199.661,196.848,197.432,168876.00775629544,0
+LII.US,D,20180619,000000,196.293,197.185,192.649,194.343,275831.48577639303,0
+LII.US,D,20180620,000000,195.739,196.125,190.678,193.342,520989.4505935745,0
+LII.US,D,20180621,000000,193.778,193.778,188.894,190.569,273174.0563107958,0
+LII.US,D,20180622,000000,191.124,192.778,188.221,188.628,331649.62049359176,0
+LII.US,D,20180625,000000,188.518,189.588,185.449,186.904,267992.47271755856,0
+LII.US,D,20180626,000000,187.102,187.875,185.29,185.419,366085.14076464745,0
+LII.US,D,20180627,000000,185.537,187.37,182.675,182.883,324627.4237104738,0
+LII.US,D,20180628,000000,183.022,185.022,181.367,183.547,559011.2890491947,0
+LII.US,D,20180629,000000,185.449,192.173,183.626,189.489,653511.5809418103,0
+LII.US,D,20180702,000000,186.904,191.114,186.201,191.004,327580.68403981684,0
+LII.US,D,20180703,000000,191.154,193.412,190.519,191.202,189683.11506134723,0
+LII.US,D,20180705,000000,191.797,195.342,190.301,195.164,333254.98251877615,0
+LII.US,D,20180706,000000,195.322,196.689,194.531,195.492,281225.09831635386,0
+LII.US,D,20180709,000000,198.195,201.929,196.611,201.047,433506.30717583117,0
+LII.US,D,20180710,000000,201.335,202.989,200.711,201.454,250751.49036405803,0
+LII.US,D,20180711,000000,200.096,201.503,198.185,200.146,255746.28655185067,0
+LII.US,D,20180712,000000,202.464,204.276,200.979,203.117,330344.1279787758,0
+LII.US,D,20180713,000000,203.672,205.119,202.662,203.603,370000.608647452,0
+LII.US,D,20180716,000000,203.831,203.831,200.196,201.216,223341.19586107973,0
+LII.US,D,20180717,000000,200.562,203.732,200.493,203.068,304580.5916286715,0
+LII.US,D,20180718,000000,203.039,203.464,201.83,203.177,409376.40337714984,0
+LII.US,D,20180719,000000,203.217,206.346,202.286,204.891,563618.3751629839,0
+LII.US,D,20180720,000000,203.86,205.623,201.454,204.702,564078.7808758648,0
+LII.US,D,20180723,000000,207.307,208.248,193.877,196.878,1135281.7343616069,0
+LII.US,D,20180724,000000,196.264,200.543,194.768,198.225,564593.7083179065,0
+LII.US,D,20180725,000000,197.086,197.78,190.836,194.363,610383.8835167799,0
+LII.US,D,20180726,000000,193.986,199.612,192.331,198.483,532495.5547690562,0
+LII.US,D,20180727,000000,198.889,201.196,198.561,199.85,287416.3435606511,0
+LII.US,D,20180730,000000,200.463,203.494,199.948,202.118,281706.70692391123,0
+LII.US,D,20180731,000000,202.484,206.228,202.484,205.505,264253.69562368706,0
+LII.US,D,20180801,000000,204.633,206.911,202.504,202.563,371636.2605221713,0
+LII.US,D,20180802,000000,201.553,206.822,201.553,205.663,191561.08573231485,0
+LII.US,D,20180803,000000,205.752,206.554,204.246,206.248,135739.92203015662,0
+LII.US,D,20180806,000000,206.604,209.753,206.604,208.436,191042.1196436706,0
+LII.US,D,20180807,000000,209.278,212.269,208.01,208.149,235576.2757486229,0
+LII.US,D,20180808,000000,208.149,208.248,204.326,204.554,218028.3562532017,0
+LII.US,D,20180809,000000,205.297,208.902,203.93,205.395,252211.4611114874,0
+LII.US,D,20180810,000000,204.306,205.415,203.563,204.118,164675.81528788974,0
+LII.US,D,20180813,000000,204.326,205.029,201.127,202.216,162047.66601018424,0
+LII.US,D,20180814,000000,202.88,207.683,202.543,205.93,154785.16975410416,0
+LII.US,D,20180815,000000,204.574,210.794,203.474,210.229,433232.6888683948,0
+LII.US,D,20180816,000000,211.022,212.616,209.03,209.486,174069.7072893506,0
+LII.US,D,20180817,000000,209.04,211.219,208.892,210.794,191407.61716135452,0
+LII.US,D,20180820,000000,211.536,213.745,211.031,213.319,229289.11264747544,0
+LII.US,D,20180821,000000,201.642,210.774,198.997,210.288,917761.2379188846,0
+LII.US,D,20180822,000000,209.763,211.477,207.663,210.922,350079.9842720448,0
+LII.US,D,20180823,000000,209.873,211.022,208.248,209.327,323514.77657100145,0
+LII.US,D,20180824,000000,210.1,210.13,207.575,208.506,158518.89853972994,0
+LII.US,D,20180827,000000,209.367,214.042,208.179,210.348,386955.8567537083,0
+LII.US,D,20180828,000000,210.972,212.606,209.892,211.981,148679.74575014552,0
+LII.US,D,20180829,000000,212.418,212.695,210.644,211.269,206810.00564827066,0
+LII.US,D,20180830,000000,211.19,211.764,208.991,211.398,159733.52150595147,0
+LII.US,D,20180831,000000,210.466,211.725,209.685,210.922,207678.3146681883,0
+LII.US,D,20180904,000000,210.348,213.339,209.515,212.428,193758.10948502106,0
+LII.US,D,20180905,000000,212.517,214.834,211.963,213.923,317105.4444100716,0
+LII.US,D,20180906,000000,213.913,215.607,212.656,213.785,250005.35040392278,0
+LII.US,D,20180907,000000,212.239,217.261,211.645,214.844,321842.7768768484,0
+LII.US,D,20180910,000000,215.785,216.845,212.854,213.062,380230.5004959994,0
+LII.US,D,20180911,000000,212.536,215.528,212.437,215.438,219888.15301445246,0
+LII.US,D,20180912,000000,214.547,216.359,212.646,215.478,227479.79896877264,0
+LII.US,D,20180913,000000,216.508,217.706,213.537,216.449,339358.3871994385,0
+LII.US,D,20180914,000000,215.845,215.845,212.992,214.033,254976.92437374275,0
+LII.US,D,20180917,000000,213.735,214.914,210.912,211.991,258538.00101703816,0
+LII.US,D,20180918,000000,212.061,212.339,207.347,211.556,319189.3860578639,0
+LII.US,D,20180919,000000,211.655,212.992,208.248,208.872,256666.08831596945,0
+LII.US,D,20180920,000000,209.931,211.1,207.475,208.198,373722.2214932599,0
+LII.US,D,20180921,000000,208.812,210.684,204.871,205.157,985659.974291023,0
+LII.US,D,20180924,000000,205.405,205.723,202.276,204.574,364345.49373987276,0
+LII.US,D,20180925,000000,204.821,205.525,203.682,204.534,306850.31102025526,0
+LII.US,D,20180926,000000,204.386,207.416,203.553,205.405,248424.2202583642,0
+LII.US,D,20180927,000000,205.802,207.545,204.444,206.208,261787.0922101471,0
+LII.US,D,20180928,000000,205.257,208.268,204.92,207.357,333918.33022352227,0
+LII.US,D,20181001,000000,208.792,209.713,205.405,205.851,200021.0407065527,0
+LII.US,D,20181002,000000,205.663,208.06,204.91,206.861,191947.78614467513,0
+LII.US,D,20181003,000000,207.03,208.872,206.99,207.178,203587.1656580939,0
+LII.US,D,20181004,000000,206.564,207.287,203.137,203.643,319598.2990265437,0
+LII.US,D,20181005,000000,204.088,205.881,201.027,203.662,162775.6320605926,0
+LII.US,D,20181008,000000,203.019,205.247,201.701,204.376,198957.86698798518,0
+LII.US,D,20181009,000000,205.009,205.485,200.008,200.453,283857.286240662,0
+LII.US,D,20181010,000000,201.047,201.047,193.907,194.441,443220.2619206737,0
+LII.US,D,20181011,000000,193.837,195.65,188.261,188.479,466147.6586929516,0
+LII.US,D,20181012,000000,192.153,194.381,183.645,187.221,404208.95504701673,0
+LII.US,D,20181015,000000,187.34,190.767,186.756,189.628,417899.96703539666,0
+LII.US,D,20181016,000000,190.42,193.887,188.756,193.54,305101.5770406221,0
+LII.US,D,20181017,000000,192.986,193.412,188.598,190.608,327483.75652131345,0
+LII.US,D,20181018,000000,189.38,190.291,185.419,187.033,454800.0713966861,0
+LII.US,D,20181019,000000,187.954,188.271,182.526,183.359,376498.79103367997,0
+LII.US,D,20181022,000000,177.247,186.419,168.403,185.052,1275995.2496849399,0
+LII.US,D,20181023,000000,181.269,190.242,177.495,187.459,783567.1078765059,0
+LII.US,D,20181024,000000,186.558,191.866,186.478,187.677,737356.913430788,0
+LII.US,D,20181025,000000,188.558,196.491,188.162,194.768,748784.2639974832,0
+LII.US,D,20181026,000000,191.44,192.639,187.023,189.004,730588.1417220833,0
+LII.US,D,20181029,000000,190.896,195.878,187.617,189.747,461295.2247979545,0
+LII.US,D,20181030,000000,189.777,199.245,189.667,198.749,626960.508503881,0
+LII.US,D,20181031,000000,200.523,202.355,196.046,200.216,522630.15077654953,0
+LII.US,D,20181101,000000,200.859,203.791,197.393,201.958,300037.11419890146,0
+LII.US,D,20181102,000000,203.247,203.445,198.106,201.741,396245.75360511366,0
+LII.US,D,20181105,000000,202.098,204.504,200.166,203.494,368816.27553076536,0
+LII.US,D,20181106,000000,203.157,203.85,200.631,201.948,251337.09412167085,0
+LII.US,D,20181107,000000,204.048,206.099,200.691,205.792,178681.84171139562,0
+LII.US,D,20181108,000000,204.851,206.752,202.919,204.464,265020.0288168355,0
+LII.US,D,20181109,000000,203.305,203.751,199.235,201.047,318717.87406681816,0
+LII.US,D,20181112,000000,201.414,204.138,200.038,201.998,241445.43892624215,0
+LII.US,D,20181113,000000,203.127,210.199,202.494,208.05,390993.49369629525,0
+LII.US,D,20181114,000000,209.892,210.071,203.157,204.336,310295.27657367726,0
+LII.US,D,20181115,000000,202.216,205.564,198.671,204.326,316885.3381701427,0
+LII.US,D,20181116,000000,202.761,206.346,202.543,204.94,238405.3476948973,0
+LII.US,D,20181119,000000,204.702,208.486,204.564,205.515,194491.12384369527,0
+LII.US,D,20181120,000000,202.989,206.921,200.631,201.86,343788.7825242847,0
+LII.US,D,20181121,000000,202.345,205.564,202.226,202.999,238634.5408896846,0
+LII.US,D,20181123,000000,201.85,203.89,200.909,201.167,199380.91521977924,0
+LII.US,D,20181126,000000,203.405,206.198,202.612,205.723,142016.98851480254,0
+LII.US,D,20181127,000000,204.207,204.366,199.562,204.128,219822.52500713707,0
+LII.US,D,20181128,000000,204.841,210.041,202.682,209.645,174598.76999450647,0
+LII.US,D,20181129,000000,208.367,212.942,206.654,211.269,202124.165925705,0
+LII.US,D,20181130,000000,211.477,215.646,210.586,214.478,263438.8986712769,0
+LII.US,D,20181203,000000,217.42,219.004,209.685,214.339,279611.6589979541,0
+LII.US,D,20181204,000000,213.567,213.567,203.652,204.494,247032.90650320973,0
+LII.US,D,20181206,000000,201.137,206.336,201.137,205.732,499362.4980278668,0
+LII.US,D,20181207,000000,205.247,207.287,200.245,200.364,232979.42598210534,0
+LII.US,D,20181210,000000,201.027,201.027,194.59,197.363,306571.64440456306,0
+LII.US,D,20181211,000000,199.8,201.701,196.056,196.759,273870.7228500363,0
+LII.US,D,20181212,000000,199.404,205.099,198.671,202.909,327355.5294916322,0
+LII.US,D,20181213,000000,204.91,209.763,204.623,206.287,315406.1838513433,0
+LII.US,D,20181214,000000,203.712,206.891,201.81,203.059,323181.5882261486,0
+LII.US,D,20181217,000000,202.137,202.137,198.651,199.572,438027.5720492717,0
+LII.US,D,20181218,000000,201.473,205.347,200.414,203.365,329763.5725294088,0
+LII.US,D,20181219,000000,203.305,207.941,200.354,200.899,329830.2101983774,0
+LII.US,D,20181220,000000,200.414,201.958,197.7,199.443,207243.1504965763,0
+LII.US,D,20181221,000000,199.69,203.712,195.818,196.056,386468.19017624203,0
+LII.US,D,20181224,000000,195.55,199.007,193.342,194.59,198078.45168991282,0
+LII.US,D,20181226,000000,194.828,204.346,194.005,204.207,180786.98625385424,0
+LII.US,D,20181227,000000,201.414,208.04,201.196,208.01,208231.60925297,0
+LII.US,D,20181228,000000,208.496,210.001,205.633,207.595,238859.69543786926,0
+LII.US,D,20181231,000000,208.724,209.873,206.494,208.396,206262.76903339793,0
+LII.US,D,20190102,000000,205.683,207.139,203.257,205.802,263766.02904622076,0
+LII.US,D,20190103,000000,204.653,205.723,200.324,202.128,228160.31092159252,0
+LII.US,D,20190104,000000,205.593,209.387,205.355,209.12,191250.10994379158,0
+LII.US,D,20190107,000000,209.407,210.912,207.495,208.526,260453.3291690927,0
+LII.US,D,20190108,000000,210.744,211.566,208.149,211.318,301927.20080968697,0
+LII.US,D,20190109,000000,212.249,216.053,210.962,213.973,191763.01806252685,0
+LII.US,D,20190110,000000,212.824,214.497,211.645,214.309,228708.55719811845,0
+LII.US,D,20190111,000000,213.775,216.112,213.022,214.289,208212.42568159994,0
+LII.US,D,20190114,000000,213.14,214.874,211.963,213.458,139682.6507775465,0
+LII.US,D,20190115,000000,213.854,214.884,208.822,213.705,202765.30107413165,0
+LII.US,D,20190116,000000,213.368,214.369,209.12,209.585,237050.38175917655,0
+LII.US,D,20190117,000000,208.832,212.982,208.832,210.11,427577.57396080554,0
+LII.US,D,20190118,000000,212.091,215.032,211.595,214.597,352308.30753592897,0
+LII.US,D,20190122,000000,213.953,214.181,211.417,213.299,402794.4190738896,0
+LII.US,D,20190123,000000,214.033,214.834,212.011,214.023,205372.24745717083,0
+LII.US,D,20190124,000000,214.061,216.161,213.428,214.785,181658.32425872135,0
+LII.US,D,20190125,000000,216.924,217.786,213.25,213.606,249206.7080379332,0
+LII.US,D,20190128,000000,212.151,214.211,211.348,213.27,312947.6577310086,0
+LII.US,D,20190129,000000,212.962,217.082,212.962,215.914,323655.11954050063,0
+LII.US,D,20190130,000000,216.795,217.152,212.358,213.596,287885.8362283905,0
+LII.US,D,20190131,000000,213.032,219.638,212.091,218.311,518822.7166904032,0
+LII.US,D,20190201,000000,218.311,219.925,217.212,218.806,302454.2441915365,0
+LII.US,D,20190204,000000,219.37,222.233,219.034,221.371,265922.66633289057,0
+LII.US,D,20190205,000000,224.877,226.373,217.875,223.828,653577.2089491256,0
+LII.US,D,20190206,000000,223.838,227.581,222.719,223.748,253150.44644697625,0
+LII.US,D,20190207,000000,223.065,225.155,220.827,221.798,201894.97273091768,0
+LII.US,D,20190208,000000,220.747,222.144,219.4,222.084,211424.15939362202,0
+LII.US,D,20190211,000000,222.589,226.769,222.589,226.244,392207.1070008736,0
+LII.US,D,20190212,000000,228.126,234.009,228.126,232.236,541886.4177855675,0
+LII.US,D,20190213,000000,233.177,235.485,230.136,232.88,307092.6298165137,0
+LII.US,D,20190214,000000,231.86,235.148,231.86,232.553,313556.4837065941,0
+LII.US,D,20190215,000000,233.929,237.228,233.148,234.94,258925.7110910416,0
+LII.US,D,20190219,000000,234.039,235.961,233.246,234.91,294071.02350278886,0
+LII.US,D,20190220,000000,235.088,236.733,233.246,236.673,287887.85555169685,0
+LII.US,D,20190221,000000,235.762,237.862,235.138,237.04,199440.48525718565,0
+LII.US,D,20190222,000000,237.684,238.427,235.376,236.822,334625.0933792643,0
+LII.US,D,20190225,000000,238.635,238.644,235,236.109,277534.784981724,0
+LII.US,D,20190226,000000,233.801,237.138,233.415,233.722,278275.8766336034,0
+LII.US,D,20190227,000000,232.454,235.098,232.395,234.91,176539.33968785004,0
+LII.US,D,20190228,000000,234.653,234.682,232.216,233.543,172293.71244514216,0
+LII.US,D,20190301,000000,235.208,236.614,232.444,233.871,255890.66816795254,0
+LII.US,D,20190304,000000,234.584,235.703,231.969,233.692,207914.57549453777,0
+LII.US,D,20190305,000000,234.019,237.09,232.157,235.851,395781.3092456201,0
+LII.US,D,20190306,000000,234.366,235.158,231.633,234.237,226845.73145190816,0
+LII.US,D,20190307,000000,233.553,233.593,230.919,232.345,231345.7934306824,0
+LII.US,D,20190308,000000,230.532,232.89,230.037,232.464,141744.37986901932,0
+LII.US,D,20190311,000000,232.85,234.099,231.909,234.099,201193.25788343148,0
+LII.US,D,20190312,000000,234.049,236.217,232.92,235.614,257203.2283143306,0
+LII.US,D,20190313,000000,236.475,238.942,235.445,236.376,278594.929715342,0
+LII.US,D,20190314,000000,235.98,237.178,235.128,236.367,200850.98258372024,0
+LII.US,D,20190315,000000,236.762,239.388,236.089,238.209,380139.630947405,0
+LII.US,D,20190318,000000,238.07,240.774,236.842,240.199,200950.93908717306,0
+LII.US,D,20190319,000000,240.605,242.715,239.922,240.734,393166.2855693756,0
+LII.US,D,20190320,000000,239.971,247.033,239.971,244.329,434363.5099175841,0
+LII.US,D,20190321,000000,242.824,249.628,242.824,247.905,327146.52952986804,0
+LII.US,D,20190322,000000,246.152,249.777,244.389,244.845,305219.7074537918,0
+LII.US,D,20190325,000000,245.746,250.302,245.28,247.726,288579.47378267144,0
+LII.US,D,20190326,000000,249.45,250.876,248.093,249.609,281014.07903128344,0
+LII.US,D,20190327,000000,250.182,251.985,247.717,250.292,295561.284099753,0
+LII.US,D,20190328,000000,251.431,252.857,248.064,251.629,365731.75918677147,0
+LII.US,D,20190329,000000,253.204,253.491,250.43,252.392,380271.896623689,0
+LII.US,D,20190401,000000,254.64,257.72,254.145,255.689,493360.0595123205,0
+LII.US,D,20190402,000000,255.907,256.076,253.589,255.303,432507.7518029359,0
+LII.US,D,20190403,000000,256.838,259.096,255.511,257.591,401172.9024622846,0
+LII.US,D,20190404,000000,258.107,259.434,256.314,258.195,415023.4409915238,0
+LII.US,D,20190405,000000,259.324,261.464,258.859,261.464,373201.23608131934,0
+LII.US,D,20190408,000000,261.098,264.375,260.375,263.782,296254.921654034,0
+LII.US,D,20190409,000000,260.573,261.89,259.582,260.463,565849.7274118275,0
+LII.US,D,20190410,000000,260.83,261.048,255.867,257.522,449749.74381807965,0
+LII.US,D,20190411,000000,258.463,259.324,257.839,258.73,383405.88638857764,0
+LII.US,D,20190412,000000,259.572,262.335,259.176,261.068,338886.87520839274,0
+LII.US,D,20190415,000000,261.88,264.455,261.88,263.762,321509.5885319956,0
+LII.US,D,20190416,000000,262.543,263.356,258.621,259.602,536567.5202077805,0
+LII.US,D,20190417,000000,259.829,261.642,255.897,256.452,327197.01261241606,0
+LII.US,D,20190418,000000,256.561,259.552,255.561,258.344,313772.55129992036,0
+LII.US,D,20190422,000000,252.818,256.77,246.964,255.472,803559.4182291375,0
+LII.US,D,20190423,000000,252.748,254.462,247.271,252.56,745223.1873541977,0
+LII.US,D,20190424,000000,252.262,254.719,251.292,253.788,489067.98783366726,0
+LII.US,D,20190425,000000,253.323,256.988,251.579,256.72,389700.1171212872,0
+LII.US,D,20190426,000000,256.75,260.573,256.056,259.058,500611.4494902358,0
+LII.US,D,20190429,000000,259.294,263.078,256.918,262.187,384007.6447326111,0
+LII.US,D,20190430,000000,261.572,261.572,258.265,259.126,481779.24037466507,0
+LII.US,D,20190501,000000,259.106,259.859,252.194,253.273,643058.5538683844,0
+LII.US,D,20190502,000000,253.323,255.125,252.213,253.976,396055.9372147096,0
+LII.US,D,20190503,000000,255.244,260.88,255.244,259.641,308318.35906089994,0
+LII.US,D,20190506,000000,255.521,260.017,255.521,258.671,209964.18864618256,0
+LII.US,D,20190507,000000,256.848,257.967,252.035,253.659,335251.08360292355,0
+LII.US,D,20190508,000000,253.917,258.364,252.708,256.898,351361.24490723485,0
+LII.US,D,20190509,000000,255.452,258.047,253.709,257.72,268189.3567395148,0
+LII.US,D,20190510,000000,257.522,265.752,256.423,264.118,392207.1070008736,0
+LII.US,D,20190513,000000,259.493,261.196,255.858,259.552,403357.81027517293,0
+LII.US,D,20190514,000000,260.017,264.079,259.483,262.345,243482.93613807907,0
+LII.US,D,20190515,000000,260.563,263.642,259.741,262.91,201460.81822095887,0
+LII.US,D,20190516,000000,263.454,265.901,261.236,261.692,662665.173470319,0
+LII.US,D,20190517,000000,260.543,265.92,259.77,263.96,414054.1658065102,0
+LII.US,D,20190520,000000,263.118,263.94,260.889,261.434,231135.78380726514,0
+LII.US,D,20190521,000000,263.554,269.011,262.217,267.842,265143.20753827103,0
+LII.US,D,20190522,000000,266.475,269.367,264.743,265.099,186221.99492151468,0
+LII.US,D,20190523,000000,263.524,265.029,260.325,263.792,245631.49613153358,0
+LII.US,D,20190524,000000,259.671,263.286,259.671,261.86,193926.7229807488,0
+LII.US,D,20190528,000000,263.246,263.246,257.591,259.038,386005.7651400547,0
+LII.US,D,20190529,000000,257.749,257.749,255.115,257.254,278618.1519333147,0
+LII.US,D,20190530,000000,258.037,263.692,256.056,263.484,226876.021301443,0
+LII.US,D,20190531,000000,257.591,258.265,250.094,252.104,736822.8024173763,0
+LII.US,D,20190603,000000,252.213,257.502,252.055,257.106,305412.55282914534,0
+LII.US,D,20190604,000000,258.503,266.188,257.056,265.99,250738.36476259696,0
+LII.US,D,20190605,000000,268.169,268.169,262.851,265.356,345141.7291367092,0
+LII.US,D,20190606,000000,266.267,266.267,260.701,265.604,646660.0169777162,0
+LII.US,D,20190607,000000,264.752,266.307,260.691,265.674,363929.51313963084,0
+LII.US,D,20190610,000000,268.179,274.37,267.446,272.517,287828.28551428043,0
+LII.US,D,20190611,000000,273.617,273.617,265.614,267.842,286770.16010397876,0
+LII.US,D,20190612,000000,267.119,269.942,264.633,267.882,241082.97039350765,0
+LII.US,D,20190613,000000,269.061,270.596,263.87,264.593,277153.1328776295,0
+LII.US,D,20190614,000000,263.722,263.841,259.711,263.306,341826.0002746216,0
+LII.US,D,20190617,000000,262.523,263.782,259.721,259.889,303707.2343005081,0
+LII.US,D,20190618,000000,261.434,263.177,257.076,258.493,308245.6634220224,0
+LII.US,D,20190619,000000,259.116,259.919,255.125,259.018,165520.9020898247,0
+LII.US,D,20190620,000000,261.354,262.395,254.818,259.78,339661.28569475655,0
+LII.US,D,20190621,000000,258.205,259.463,255.957,256.095,421517.58473113907,0
+LII.US,D,20190624,000000,256.561,259.374,255.809,258.175,437192.58186384843,0
+LII.US,D,20190625,000000,258.958,262.395,256.462,258.552,309976.22349193867,0
+LII.US,D,20190626,000000,259.096,260.909,257.909,258.592,316682.39617827756,0
+LII.US,D,20190627,000000,258.83,261.771,256.63,261.652,195216.06090915413,0
+LII.US,D,20190628,000000,261.246,264.485,261.216,263.256,365368.28099239385,0
+LII.US,D,20190701,000000,265.93,271.179,264.326,271.021,360836.91950243164,0
+LII.US,D,20190702,000000,271.199,274.062,270.012,272.438,485760.336264785,0
+LII.US,D,20190703,000000,273.439,276.508,270.734,276.231,217937.4867046073,0
+LII.US,D,20190705,000000,275.697,276.112,272.27,275.726,259122.5951129978,0
+LII.US,D,20190708,000000,271.606,276.152,270.843,275.112,461486.05085000175,0
+LII.US,D,20190709,000000,275.221,278.737,274.181,275.171,526905.0582071391,0
+LII.US,D,20190710,000000,275.667,278.578,272.072,272.26,486482.2443452944,0
+LII.US,D,20190711,000000,272.091,274.884,271.101,272.458,334518.0692442493,0
+LII.US,D,20190712,000000,272.616,277.717,272.616,277.113,304241.34531391977,0
+LII.US,D,20190715,000000,279.133,282.293,278.033,280.193,535232.747505083,0
+LII.US,D,20190716,000000,280.728,285.73,275.687,279.866,613866.2065512887,0
+LII.US,D,20190717,000000,280.431,280.916,273.339,273.864,327033.4474249441,0
+LII.US,D,20190718,000000,272.834,276.182,271.151,271.814,440730.43628916115,0
+LII.US,D,20190719,000000,272.893,275.509,266.991,266.991,477514.42956058716,0
+LII.US,D,20190722,000000,253.382,260.375,251.757,252.728,1121790.6353801023,0
+LII.US,D,20190723,000000,252.976,253.343,246.766,253.223,787862.2085401086,0
+LII.US,D,20190724,000000,252.223,252.698,248.648,249.241,456990.02751783014,0
+LII.US,D,20190725,000000,249.241,250.886,247.934,249.559,261830.507661143,0
+LII.US,D,20190726,000000,249.559,252.976,247.944,251.817,225379.70273456984,0
+LII.US,D,20190729,000000,251.163,251.381,244.151,244.865,283937.0495111017,0
+LII.US,D,20190730,000000,243.666,248.925,242.675,248.628,276998.654645016,0
+LII.US,D,20190731,000000,248.548,250.322,243.904,245.528,332209.98270992556,0
+LII.US,D,20190801,000000,245.766,247.736,239.853,243.25,418636.01037902036,0
+LII.US,D,20190802,000000,243.309,245.102,240.793,242.398,267156.4728704821,0
+LII.US,D,20190805,000000,239.308,240.724,237.476,239.546,326125.7616006432,0
+LII.US,D,20190806,000000,240.487,243.626,238.684,242.705,296926.34665198537,0
+LII.US,D,20190807,000000,240.685,244.923,238.723,243.894,375583.0279161638,0
+LII.US,D,20190808,000000,245.34,248.856,245.34,247.756,407488.33608966053,0
+LII.US,D,20190809,000000,247.033,249.123,245.627,246.795,220297.06598313226,0
+LII.US,D,20190812,000000,245.884,245.884,241.834,242.21,199117.39352884443,0
+LII.US,D,20190813,000000,241.824,246.518,241.824,243.606,192372.8536997655,0
+LII.US,D,20190814,000000,240.011,242.101,237.674,238.297,255125.34463644726,0
+LII.US,D,20190815,000000,239.218,241.16,237.644,240.289,161708.41969542243,0
+LII.US,D,20190816,000000,241.893,245.349,241.486,245.171,230906.5906124778,0
+LII.US,D,20190819,000000,247.548,249.985,244.943,246.27,220335.43312587234,0
+LII.US,D,20190820,000000,245.637,248.064,242.587,247.4,268254.98474684026,0
+LII.US,D,20190821,000000,249.846,251.51,247.449,250.232,384143.94905550766,0
+LII.US,D,20190822,000000,250.985,252.392,244.597,245.627,306294.99711217725,0
+LII.US,D,20190823,000000,244.765,248.558,240.11,240.942,288003.96664157027,0
+LII.US,D,20190826,000000,242.359,242.398,238.694,239.248,271820.10003672825,0
+LII.US,D,20190827,000000,240.229,241.061,235.524,236.832,351424.8535912539,0
+LII.US,D,20190828,000000,235.99,238.377,235.99,238.021,255620.07884546567,0
+LII.US,D,20190829,000000,239.595,243.061,237.971,241.249,285527.2666115187,0
+LII.US,D,20190830,000000,242.487,243.527,240.813,242.933,268869.8686923347,0
+LII.US,D,20190903,000000,241.932,241.932,234.207,235.871,337064.43592822895,0
+LII.US,D,20190904,000000,238.644,242.051,237.812,242.022,353145.31704465864,0
+LII.US,D,20190905,000000,242.715,246.26,239.694,240.893,407582.2346232144,0
+LII.US,D,20190906,000000,242.111,244.498,236.257,236.475,466008.3253851055,0
+LII.US,D,20190909,000000,238.05,238.05,229.077,230.919,706754.0687871577,0
+LII.US,D,20190910,000000,230.612,234.94,224.402,231.275,656137.7108962194,0
+LII.US,D,20190911,000000,232.89,237.01,224.719,231.711,826292.9599644087,0
+LII.US,D,20190912,000000,232.256,232.256,222.5,223.085,579295.3916189896,0
+LII.US,D,20190913,000000,223.818,227.968,223.065,224.967,481776.21138970554,0
+LII.US,D,20190916,000000,223.996,226.412,221.936,224.778,419087.32913704286,0
+LII.US,D,20190917,000000,225.501,229.245,225.155,227.393,285682.75450578536,0
+LII.US,D,20190918,000000,226.739,228.641,224.62,228.156,283398.89985108736,0
+LII.US,D,20190919,000000,229.097,234.019,228.027,231.543,680494.7885663918,0
+LII.US,D,20190920,000000,232.85,233.435,228.037,228.809,590389.553840842,0
+LII.US,D,20190923,000000,228.424,230.344,227.482,228.869,241497.94133209647,0
+LII.US,D,20190924,000000,228.889,231.167,228.076,229.572,341878.50268048595,0
+LII.US,D,20190925,000000,230.434,231.831,229.335,230.136,279950.9053127159,0
+LII.US,D,20190926,000000,229.988,231.633,228.829,230.77,210968.8019889868,0
+LII.US,D,20190927,000000,231.781,231.801,228.602,231.256,198541.88638774326,0
+LII.US,D,20190930,000000,231.424,233.949,230.364,233.336,321130.96541285067,0
+LII.US,D,20191001,000000,235,236.217,227.829,228.879,345052.87891141104,0
+LII.US,D,20191002,000000,227.175,227.225,220.401,221.45,378838.1770791817,0
+LII.US,D,20191003,000000,220.955,224.55,218.519,223.243,425638.0139291151,0
+LII.US,D,20191004,000000,223.52,227.73,222.223,227.621,325395.7762269286,0
+LII.US,D,20191007,000000,226.462,226.997,223.58,224.501,370099.55548926175,0
+LII.US,D,20191008,000000,222.213,224.917,220.519,223.203,317527.4829802125,0
+LII.US,D,20191009,000000,225.055,226.62,221.698,221.778,310188.2524386623,0
+LII.US,D,20191010,000000,221.768,224.402,221.579,223.402,424554.64697753446,0
+LII.US,D,20191011,000000,226.7,233.148,226.422,228.72,464611.9633216852,0
+LII.US,D,20191014,000000,227.651,232.622,226.829,231.068,388901.47475529765,0
+LII.US,D,20191015,000000,231.355,234.385,230.464,232.682,340887.01493914274,0
+LII.US,D,20191016,000000,231.85,234.544,231.087,232.137,412660.8327280393,0
+LII.US,D,20191017,000000,233.761,241.428,233.761,240.883,431939.31229338684,0
+LII.US,D,20191018,000000,239.348,244.557,238.605,243.28,633212.333447248,0
+LII.US,D,20191021,000000,231.533,245.191,227.482,238.327,824210.0279782695,0
+LII.US,D,20191022,000000,239.605,241.626,233.345,237.733,497695.54664196965,0
+LII.US,D,20191023,000000,235.336,236.039,229.047,229.79,470152.98646270734,0
+LII.US,D,20191024,000000,230.246,235.475,228.404,235.178,348250.4773603188,0
+LII.US,D,20191025,000000,235.178,237.694,232.989,233.445,212082.45879011235,0
+LII.US,D,20191028,000000,234.851,237.941,234.118,237.1,326938.5392297471,0
+LII.US,D,20191029,000000,236.297,239.496,235.445,238.407,351658.0854326439,0
+LII.US,D,20191030,000000,238.011,239.17,235.366,238.317,249799.37942710813,0
+LII.US,D,20191031,000000,238.001,238.505,236.169,237.545,252566.86201265972,0
+LII.US,D,20191101,000000,239.248,239.952,235.257,238.832,229621.2913306751,0
+LII.US,D,20191104,000000,240.219,241.368,237.644,239.001,305261.1035814914,0
+LII.US,D,20191105,000000,239.783,240.427,237.327,238.664,160503.89334571254,0
+LII.US,D,20191106,000000,238.644,241.259,236.545,241.19,238026.72457575228,0
+LII.US,D,20191107,000000,242.289,242.329,236.099,236.525,277324.7753583067,0
+LII.US,D,20191108,000000,236.931,238.407,235.128,235.296,184494.46383654786,0
+LII.US,D,20191111,000000,233.989,238.694,233.989,238.297,189618.49671567496,0
+LII.US,D,20191112,000000,239.03,241.438,237.346,241.17,210613.40108781448,0
+LII.US,D,20191113,000000,239.764,243.131,238.793,242.398,212380.30897717454,0
+LII.US,D,20191114,000000,241.418,245.756,241.418,244.875,252889.95374100097,0
+LII.US,D,20191115,000000,245.766,246.38,243.309,244.438,203562.93377846805,0
+LII.US,D,20191118,000000,244.875,245.458,242.051,242.992,213492.9561166469,0
+LII.US,D,20191119,000000,243.369,245.211,242.17,244.092,259448.7158262885,0
+LII.US,D,20191120,000000,244.022,245.914,242.17,245.171,236403.18864084096,0
+LII.US,D,20191121,000000,244.903,244.903,239.764,240.487,265956.99482901796,0
+LII.US,D,20191122,000000,241.506,242.329,240.081,242.121,140449.99363235818,0
+LII.US,D,20191125,000000,242.655,247.241,242.269,246.647,225584.66404974132,0
+LII.US,D,20191126,000000,246.647,249.421,246.647,248.875,369362.5024839849,0
+LII.US,D,20191127,000000,248.865,250.46,248.737,248.875,204204.0689268947,0
+LII.US,D,20191129,000000,247.885,249.747,245.597,245.716,132726.08200174398,0
+LII.US,D,20191202,000000,245.944,245.944,240.813,240.962,242756.989410967,0
+LII.US,D,20191203,000000,239.17,240.665,237.723,238.723,352194.2157693619,0
+LII.US,D,20191204,000000,239.882,245.676,239.882,244.141,273660.713226609,0
+LII.US,D,20191205,000000,244.725,251.857,244.715,251.163,342612.52670080325,0
+LII.US,D,20191206,000000,253.501,254.58,251.015,252.412,262895.7007030068,0
+LII.US,D,20191209,000000,251.431,252.025,249.251,250.252,159804.19782152263,0
+LII.US,D,20191210,000000,248.955,250.688,247.499,247.934,184719.61838473254,0
+LII.US,D,20191211,000000,249.281,249.965,247.836,248.122,183726.11132009307,0
+LII.US,D,20191212,000000,247.647,250.866,246.935,249.411,314348.05844103155,0
+LII.US,D,20191213,000000,250.044,250.044,243.706,245.261,266249.7967078344,0
+LII.US,D,20191216,000000,246.102,248.737,244.785,247.746,333092.4269929574,0
+LII.US,D,20191217,000000,244.607,249.351,244.607,248.32,205254.11704399108,0
+LII.US,D,20191218,000000,246.508,246.508,230.83,235.623,783665.0450566525,0
+LII.US,D,20191219,000000,234.425,235.306,228.621,228.889,449192.4105866953,0
+LII.US,D,20191220,000000,230.672,234.604,230.503,234.128,829177.5633014868,0
+LII.US,D,20191223,000000,235.633,238.239,234.019,234.841,250178.00254625315,0
+LII.US,D,20191224,000000,234.95,235.108,232.563,234.287,94014.64463845354,0
+LII.US,D,20191226,000000,234.356,234.9,231.671,234.187,178766.653290081,0
+LII.US,D,20191227,000000,234.643,235.178,233.167,233.683,147700.3739486203,0
+LII.US,D,20191230,000000,233.791,235.247,233.326,233.781,126276.36337477776,0
+LII.US,D,20191231,000000,233.227,235.821,233.227,235.049,198307.64488470013,0
+LII.US,D,20200102,000000,235.98,236.782,233.246,235.475,271937.22078825487,0
+LII.US,D,20200103,000000,232.544,235.485,231.731,234.584,234699.88943551,0
+LII.US,D,20200106,000000,233.455,235.098,232.672,234.247,190299.00866849485,0
+LII.US,D,20200107,000000,233.148,233.692,230.642,231.147,298246.9840915687,0
+LII.US,D,20200108,000000,232.395,235.485,231.879,234.851,286052.2906700719,0
+LII.US,D,20200109,000000,235.861,238.317,234.326,238.259,295724.84928722493,0
+LII.US,D,20200110,000000,238.07,240.347,237.773,238.456,265065.4635911377,0
+LII.US,D,20200113,000000,238.902,239.446,236.406,236.673,360602.67799938854,0
+LII.US,D,20200114,000000,236.673,236.96,233.058,233.673,263166.2900254937,0
+LII.US,D,20200115,000000,233.573,236.376,233.573,235.168,213356.6517937503,0
+LII.US,D,20200116,000000,237,239.764,236.376,238.377,292852.36188995466,0
+LII.US,D,20200117,000000,239.12,239.238,233.494,234.712,302199.8094554702,0
+LII.US,D,20200121,000000,234.732,237.148,234.643,235.971,299117.3124347826,0
+LII.US,D,20200122,000000,235.941,238.813,235.941,238.159,171404.20053055816,0
+LII.US,D,20200123,000000,237.188,239.08,236.505,236.931,222797.99789280962,0
+LII.US,D,20200124,000000,237.05,237.337,231.375,232.137,216432.0811828757,0
+LII.US,D,20200127,000000,228.542,232.544,227.839,229.433,221726.74688103687,0
+LII.US,D,20200128,000000,230.324,233.108,227.938,231.345,200767.18066667792,0
+LII.US,D,20200129,000000,231.939,233.058,228.126,228.235,242814.54012507712,0
+LII.US,D,20200130,000000,226.917,230.552,224.977,227.373,254117.70230869358,0
+LII.US,D,20200131,000000,227.185,229.205,223.075,224.452,375069.11013577535,0
+LII.US,D,20200203,000000,225.303,231.176,224.362,225.145,356283.34545615,0
+LII.US,D,20200204,000000,233.959,240.823,223.273,230.275,801462.3509798842,0
+LII.US,D,20200205,000000,232.563,238.119,231.603,233.702,430744.88256017846,0
+LII.US,D,20200206,000000,234.92,235.386,226.442,229.849,402754.03260784317,0
+LII.US,D,20200207,000000,228.612,231.265,226.164,226.779,390473.5179459978,0
+LII.US,D,20200210,000000,225.996,229.265,225.373,228.274,202143.34949707505,0
+LII.US,D,20200211,000000,229.265,230.86,227.72,228.79,222524.37958537327,0
+LII.US,D,20200212,000000,229.939,232.642,228.186,232.514,279068.461029684,0
+LII.US,D,20200213,000000,231.107,234.197,230.83,232.79,234986.63334440746,0
+LII.US,D,20200214,000000,232.296,236.882,232.296,235.802,387263.80355728214,0
+LII.US,D,20200218,000000,235.316,239.586,234.375,237,356605.427522838,0
+LII.US,D,20200219,000000,236.347,239.605,236.347,237,290791.64246014506,0
+LII.US,D,20200220,000000,235.614,241.656,235.614,239.595,390199.8996385615,0
+LII.US,D,20200221,000000,238.674,239.208,235.901,237.991,488396.5628357058,0
+LII.US,D,20200224,000000,231.493,240.11,231.493,238.169,372769.10089466686,0
+LII.US,D,20200225,000000,238.525,240.754,236.317,237.02,502001.7535837371,0
+LII.US,D,20200226,000000,238.119,241.368,233.138,234.722,464982.5091476249,0
+LII.US,D,20200227,000000,231.077,237.446,229.939,231.048,365736.80749502726,0
+LII.US,D,20200228,000000,225.075,228.076,216.835,219.776,693465.9117975587,0
+LII.US,D,20200302,000000,220.847,231.623,219.192,231.285,367738.9665490836,0
+LII.US,D,20200303,000000,231.355,237.535,229.631,236.029,493014.75522765977,0
+LII.US,D,20200304,000000,240.328,249.559,238.951,248.37,646496.4517902444,0
+LII.US,D,20200305,000000,243.537,249.401,242.992,246.399,531843.3133424749,0
+LII.US,D,20200306,000000,237.396,252.164,237.396,250.678,535342.8006250474,0
+LII.US,D,20200309,000000,236.882,243.24,229.879,241.883,620312.8961933055,0
+LII.US,D,20200310,000000,246.677,248.975,224.174,237.466,593526.5725906801,0
+LII.US,D,20200311,000000,232.592,233.385,218.459,220.727,795306.4438933776,0
+LII.US,D,20200312,000000,209.694,211.358,199.087,200.612,696144.5441578223,0
+LII.US,D,20200313,000000,207.515,209.743,194.223,204.068,845175.6521625374,0
+LII.US,D,20200316,000000,188.221,195.511,184.983,191.708,827603.5007874804,0
+LII.US,D,20200317,000000,194.273,199.185,173.771,187.429,934062.2252752532,0
+LII.US,D,20200318,000000,178.505,180.328,162.787,178.08,591722.3072202331,0
+LII.US,D,20200319,000000,176.376,193.372,171.334,188.618,480202.1488757091,0
+LII.US,D,20200320,000000,189.667,192.065,172.473,175.128,790517.6186823995,0
+LII.US,D,20200323,000000,169.166,173.989,157.399,160.747,526096.3192246379,0
+LII.US,D,20200324,000000,165.59,169.017,158.885,163.995,689498.951170543,0
+LII.US,D,20200325,000000,163.729,182.19,161.489,173.83,733087.0543084543,0
+LII.US,D,20200326,000000,175.267,191.658,172.385,190.321,536048.5541191363,0
+LII.US,D,20200327,000000,184.576,191.202,176.336,178.525,423087.6085985429,0
+LII.US,D,20200330,000000,179.545,182.566,176.405,180.318,239711.84987136637,0
+LII.US,D,20200331,000000,179.199,180.665,174.563,175.851,397031.27036963217,0
+LII.US,D,20200401,000000,170.641,174.881,168.215,170.047,417677.84147216147,0
+LII.US,D,20200402,000000,169.899,176.049,168.532,171.156,418744.04417567846,0
+LII.US,D,20200403,000000,173.157,174.247,162.896,165.402,336904.9093873596,0
+LII.US,D,20200406,000000,170.81,174.425,168.165,172.593,491540.64921710617,0
+LII.US,D,20200407,000000,181.051,184.042,174.563,182.061,568431.4322535878,0
+LII.US,D,20200408,000000,183.239,190.886,180.06,189.291,364758.4453551552,0
+LII.US,D,20200409,000000,193.48,205.385,190.866,197.62,397694.61807437835,0
+LII.US,D,20200413,000000,195.492,195.818,189.321,190.331,308641.4507892411,0
+LII.US,D,20200414,000000,193.956,198.621,191.222,195.68,242646.93629100255,0
+LII.US,D,20200415,000000,190.252,191.48,182.695,185.517,348245.42905206303,0
+LII.US,D,20200416,000000,187.152,188.746,180.278,180.883,368004.50756331475,0
+LII.US,D,20200417,000000,186.35,187.895,177.832,177.872,820520.7243053027,0
+LII.US,D,20200420,000000,166.382,183.596,164.273,175.088,1221190.8152653135,0
+LII.US,D,20200421,000000,168.255,173.92,165.719,167.294,896158.5172328128,0
+LII.US,D,20200422,000000,168.69,172.255,163.411,165.164,714772.8016198745,0
+LII.US,D,20200423,000000,166.59,173.82,165.144,171.741,380802.9786521511,0
+LII.US,D,20200424,000000,172.018,172.365,164.768,170.75,423813.555325655,0
+LII.US,D,20200427,000000,173.474,179.159,171.513,178.634,292448.4972295407,0
+LII.US,D,20200428,000000,183.081,187.419,180.368,180.883,563903.099748585,0
+LII.US,D,20200429,000000,184.923,186.686,181.952,183.864,360882.3542767339,0
+LII.US,D,20200430,000000,181.754,181.754,176.931,180.575,395939.82612483617,0
+LII.US,D,20200501,000000,178.139,178.605,173.088,177.337,295018.08613148297,0
+LII.US,D,20200504,000000,173.524,180.288,172.245,179.991,330011.94929557614,0
+LII.US,D,20200505,000000,182.13,185.627,180.437,184.508,382404.302030733,0
+LII.US,D,20200506,000000,185.993,186.102,182.13,182.457,471983.5030360765,0
+LII.US,D,20200507,000000,183.824,187.755,182.814,186.34,328637.7997884753,0
+LII.US,D,20200508,000000,189.172,191.014,184.686,185.24,395709.6232683957,0
+LII.US,D,20200511,000000,182.982,184.676,180.199,180.595,447481.034088149,0
+LII.US,D,20200512,000000,181.387,182.546,175.594,175.742,259124.61443630414,0
+LII.US,D,20200513,000000,174.583,175.812,170.978,172.711,305939.5962109949,0
+LII.US,D,20200514,000000,170.572,179.179,167.581,178.476,546697.455552865,0
+LII.US,D,20200515,000000,177.257,180.981,173.781,175.009,956594.8443419554,0
+LII.US,D,20200518,000000,180.07,188.726,179.466,187.489,336064.8708936805,0
+LII.US,D,20200519,000000,186.656,189.826,183.071,183.081,311715.8705167134,0
+LII.US,D,20200520,000000,185.449,190.688,183.557,185.617,381067.5100047291,0
+LII.US,D,20200521,000000,185.299,190.589,184.914,188.836,466407.14173727366,0
+LII.US,D,20200522,000000,188.856,192.183,187.389,191.945,253398.8232131336,0
+LII.US,D,20200526,000000,198.126,206.456,196.561,205.375,530378.2942867796,0
+LII.US,D,20200527,000000,209.783,211.417,205.683,207.822,511660.176937786,0
+LII.US,D,20200528,000000,209.941,210.526,203.484,207.357,405362.99831417867,0
+LII.US,D,20200529,000000,204.742,207.643,202.038,206.861,512363.9111085685,0
+LII.US,D,20200601,000000,206.544,210.952,204.752,210.1,262946.1837855648,0
+LII.US,D,20200602,000000,211.923,211.923,208.486,209.595,257167.89015655,0
+LII.US,D,20200603,000000,211.991,217.182,211.843,216.251,258824.74492593558,0
+LII.US,D,20200604,000000,214.507,218.429,214.131,218.331,283552.36842204776,0
+LII.US,D,20200605,000000,224.382,231.969,224.234,228.176,336924.0929587297,0
+LII.US,D,20200608,000000,231.325,234.604,228.819,230.236,329882.7126042417,0
+LII.US,D,20200609,000000,227.918,227.918,223.263,225.521,260183.74950825897,0
+LII.US,D,20200610,000000,225.155,225.155,216.776,217.112,263390.4349120252,0
+LII.US,D,20200611,000000,210.328,213.29,208.822,211.259,318063.6133169305,0
+LII.US,D,20200612,000000,217.766,217.766,205.871,211.823,358020.9731576284,0
+LII.US,D,20200615,000000,207.149,218.479,205.138,217.568,214837.82543585604,0
+LII.US,D,20200616,000000,223.778,224.887,219.548,221.193,396861.64721226133,0
+LII.US,D,20200617,000000,222.074,224.075,219.083,222.679,262606.93747080304,0
+LII.US,D,20200618,000000,221.856,221.856,216.32,217.716,197349.47597784127,0
+LII.US,D,20200619,000000,220.411,221.53,211.783,214.537,422787.73908817436,0
+LII.US,D,20200622,000000,212.447,216.697,211.249,216.419,155922.04877320238,0
+LII.US,D,20200623,000000,218.569,222.362,217.657,221.53,253916.77964013472,0
+LII.US,D,20200624,000000,220.391,221.252,216.053,218.073,382085.2489489944,0
+LII.US,D,20200625,000000,216.311,218.607,214.003,217.905,303917.2439239254,0
+LII.US,D,20200626,000000,217.608,219.133,214.557,217.974,934080.39918497,0
+LII.US,D,20200629,000000,221.866,230.196,220.291,223.075,446785.3772105718,0
+LII.US,D,20200630,000000,223.065,229.611,221.866,226.155,302430.0123119107,0
+LII.US,D,20200701,000000,226.769,228.244,223.174,224.56,260611.8460483088,0
+LII.US,D,20200702,000000,228.73,230.958,225.898,226.334,228488.45095818955,0
+LII.US,D,20200706,000000,229.731,231.731,227.749,231.256,210634.60398249084,0
+LII.US,D,20200707,000000,229.651,232.642,228.78,230.552,213329.39092917496,0
+LII.US,D,20200708,000000,232.86,238.397,230.73,237.426,495792.33442972304,0
+LII.US,D,20200709,000000,237.456,239.378,233.851,235.326,322402.1294315291,0
+LII.US,D,20200710,000000,235.267,235.366,230.542,231.731,281804.6441040577,0
+LII.US,D,20200713,000000,232.652,233.989,223.263,224.997,407449.9689469204,0
+LII.US,D,20200714,000000,224.501,232.702,222.649,231.929,445741.38706337434,0
+LII.US,D,20200715,000000,235.841,240.724,234.385,239.793,322193.12946976494,0
+LII.US,D,20200716,000000,239.11,246.607,238.209,245.161,555800.5649988259,0
+LII.US,D,20200717,000000,245.766,245.766,236.584,240.565,376512.9262967942,0
+LII.US,D,20200720,000000,232.226,252.382,232.226,247.281,729130.1902979501,0
+LII.US,D,20200721,000000,247.103,248.499,243.349,246.578,482010.45289274864,0
+LII.US,D,20200722,000000,247.519,252.233,246.875,250.202,296531.56894641975,0
+LII.US,D,20200723,000000,251.223,257.244,251.223,256.522,509240.01796019136,0
+LII.US,D,20200724,000000,257.512,259.542,254.798,257.977,400849.8107339434,0
+LII.US,D,20200727,000000,257.294,264.069,257.294,264.019,236401.16931754464,0
+LII.US,D,20200728,000000,262.207,265.882,261.731,263.009,334146.51375666645,0
+LII.US,D,20200729,000000,261.504,269.279,261.504,266.525,191416.70411621296,0
+LII.US,D,20200730,000000,263.494,264.871,261.642,262.94,234585.79766893288,0
+LII.US,D,20200731,000000,262.682,262.682,256.185,260.275,199619.195369425,0
+LII.US,D,20200803,000000,261.741,263.702,259.8,262.266,231670.90448232996,0
+LII.US,D,20200804,000000,263.266,265.792,260.265,265.009,213786.76765709644,0
+LII.US,D,20200805,000000,266.565,267.357,262.286,265.257,196434.72252197828,0
+LII.US,D,20200806,000000,265.644,266.079,262.643,262.94,160784.57928470103,0
+LII.US,D,20200807,000000,263.286,263.514,257.156,258.948,431819.16255691083,0
+LII.US,D,20200810,000000,259.721,261.88,257.274,261.761,405776.95959111425,0
+LII.US,D,20200811,000000,264.307,270.516,262.989,265.456,267175.65644185216,0
+LII.US,D,20200812,000000,268.278,272.844,266.129,269.367,177407.64870775767,0
+LII.US,D,20200813,000000,268.238,272.517,266.06,269.179,174457.4173633641,0
+LII.US,D,20200814,000000,267.724,271.329,265.456,269.813,125987.600142574,0
+LII.US,D,20200817,000000,269.119,270.863,265.456,268.743,268267.10068664816,0
+LII.US,D,20200818,000000,269.328,271.517,268.476,270.09,205771.06380933904,0
+LII.US,D,20200819,000000,270.239,273.854,270.22,271.586,196301.44718404117,0
+LII.US,D,20200820,000000,270.477,271.189,267.258,267.624,144976.30681405452,0
+LII.US,D,20200821,000000,267.525,269.813,266.357,269.249,166572.96953022742,0
+LII.US,D,20200824,000000,270.546,274.3,270.002,274.3,189727.54017398623,0
+LII.US,D,20200825,000000,275.944,275.944,272.378,275.667,134892.8159049254,0
+LII.US,D,20200826,000000,275.667,279.49,274.132,278.212,222192.20090217362,0
+LII.US,D,20200827,000000,280.51,280.826,273.299,274.785,179271.48411561103,0
+LII.US,D,20200828,000000,276.736,277.845,275.221,276.34,207312.81715050436,0
+LII.US,D,20200831,000000,275.102,281.441,270.823,272.101,321585.3131558226,0
+LII.US,D,20200901,000000,272.16,279.5,270.18,278.291,209572.43992557653,0
+LII.US,D,20200902,000000,277.797,280.668,273.497,279.351,205805.39230546643,0
+LII.US,D,20200903,000000,279.519,279.539,269.209,270.536,216411.88794985248,0
+LII.US,D,20200904,000000,274.656,274.656,264.525,269.387,264474.8115252691,0
+LII.US,D,20200908,000000,267.287,267.287,260.83,261.196,253072.70249984294,0
+LII.US,D,20200909,000000,262.295,267.565,262.295,265.406,214730.80130084106,0
+LII.US,D,20200910,000000,266.416,266.416,261.196,262.513,154583.23742389216,0
+LII.US,D,20200911,000000,264.148,267.476,263.306,266.585,160217.14943680508,0
+LII.US,D,20200914,000000,269.457,269.506,265.742,268.367,158474.4734270809,0
+LII.US,D,20200915,000000,269.149,272.15,265.019,265.218,200115.94890174974,0
+LII.US,D,20200916,000000,266.901,268.773,265.316,266.089,202019.16111399638,0
+LII.US,D,20200917,000000,263.632,266.763,262.712,266.575,238836.4732198966,0
+LII.US,D,20200918,000000,268.03,268.486,258.73,259.8,446727.8264964617,0
+LII.US,D,20200921,000000,255.987,259.632,252.203,259.146,331141.76068311225,0
+LII.US,D,20200922,000000,259.889,263.434,258.641,262.543,218783.5831681954,0
+LII.US,D,20200923,000000,261.989,266.07,252.649,252.718,271388.9745117289,0
+LII.US,D,20200924,000000,252.926,258.136,252.005,256.323,175258.07905264996,0
+LII.US,D,20200925,000000,254.59,257.977,253.769,256.244,184569.1787987217,0
+LII.US,D,20200928,000000,258.463,264.485,258.463,263.821,160613.946465677,0
+LII.US,D,20200929,000000,263.811,267.515,263.801,264.643,246232.2448139138,0
+LII.US,D,20200930,000000,264.772,269.209,262.761,265.366,232764.36805042223,0
+LII.US,D,20201001,000000,267.565,268.347,263.88,266.743,165051.4094220853,0
+LII.US,D,20201002,000000,263.138,269.764,262.078,268.248,161807.36653723216,0
+LII.US,D,20201005,000000,272.052,277.617,272.052,274.448,202694.6247585504,0
+LII.US,D,20201006,000000,275.697,277.232,270.012,271.011,203426.62945557144,0
+LII.US,D,20201007,000000,273.121,274.924,268.248,270.358,284704.3923659033,0
+LII.US,D,20201008,000000,270.754,272.676,266.297,269.457,302119.03652338736,0
+LII.US,D,20201009,000000,271.992,279.46,271.972,275.934,251006.93476177755,0
+LII.US,D,20201012,000000,277.539,282.243,276.776,281.718,270779.1388744903,0
+LII.US,D,20201013,000000,280.143,283.947,277.727,277.825,379929.6213239777,0
+LII.US,D,20201014,000000,278.886,282.441,278.281,280.351,151456.3152905656,0
+LII.US,D,20201015,000000,278.232,281.748,277.925,280.51,160459.4682330635,0
+LII.US,D,20201016,000000,282.788,283.56,279.43,280.569,236981.72476690164,0
+LII.US,D,20201019,000000,285.125,289.107,267.694,271.061,655423.8801089153,0
+LII.US,D,20201020,000000,275.805,282.105,272.13,276.478,650351.3399739894,0
+LII.US,D,20201021,000000,276.39,280.46,275.459,276.429,288840.9761502999,0
+LII.US,D,20201022,000000,278.44,281.302,275.905,280.956,302438.08960512595,0
+LII.US,D,20201023,000000,282.56,284.887,279.827,280.441,188777.44856034266,0
+LII.US,D,20201026,000000,277.578,278.568,273.359,274.33,252715.2822753743,0
+LII.US,D,20201027,000000,275.349,281.084,272.794,276.093,247265.1286829465,0
+LII.US,D,20201028,000000,272.18,274.874,265.237,265.782,360051.4027379132,0
+LII.US,D,20201029,000000,265.267,271.655,265.039,269.219,268506.39049794705,0
+LII.US,D,20201030,000000,269.259,271.923,262.177,264.435,262502.9423207476,0
+LII.US,D,20201102,000000,268.981,276.3,268.981,276.033,362952.1606614019,0
+LII.US,D,20201103,000000,279.45,284.709,278.261,283.511,410634.44179436716,0
+LII.US,D,20201104,000000,283.292,290.058,277.588,285.69,440097.37843394984,0
+LII.US,D,20201105,000000,288.453,298.298,288.453,295.98,299553.48626804777,0
+LII.US,D,20201106,000000,295.565,299.883,293.049,298.486,273115.49593504256,0
+LII.US,D,20201109,000000,304.884,311.273,283.768,284.075,519561.78901897627,0
+LII.US,D,20201110,000000,287.433,291.207,284.987,286.492,348035.41942864575,0
+LII.US,D,20201111,000000,288.601,288.671,281.728,284.818,271556.5783458035,0
+LII.US,D,20201112,000000,284.273,287.116,280.065,283.382,279745.9439975544,0
+LII.US,D,20201113,000000,287.037,292.871,287.037,290.889,177842.8128793596,0
+LII.US,D,20201116,000000,292.712,294.534,288.156,293.742,205448.981742651,0
+LII.US,D,20201117,000000,290.424,292.415,287.592,291.157,174257.5043564484,0
+LII.US,D,20201118,000000,291.969,292.811,287.8,288.285,198173.35988510985,0
+LII.US,D,20201119,000000,286.918,290.979,286.215,290.583,178917.0928760919,0
+LII.US,D,20201120,000000,287.106,290.573,283.204,286.779,216204.90731138468,0
+LII.US,D,20201123,000000,288.751,290.642,285.808,288.008,173065.09394654637,0
+LII.US,D,20201124,000000,290.602,295.169,288.591,292.712,202280.66348162486,0
+LII.US,D,20201125,000000,293.88,293.88,280.193,281.292,320840.18285734055,0
+LII.US,D,20201127,000000,281.312,283.52,278.856,282.243,89935.61156817105,0
+LII.US,D,20201130,000000,278.4,280.351,274.874,280.183,479277.29880333453,0
+LII.US,D,20201201,000000,283.422,283.758,278.717,280.688,256680.22357908371,0
+LII.US,D,20201202,000000,278.281,279.945,268.941,273.527,241398.99449028674,0
+LII.US,D,20201203,000000,274.756,277.687,272.012,273.071,334810.87112306576,0
+LII.US,D,20201204,000000,273.597,274.785,268.328,268.664,258032.160529855,0
+LII.US,D,20201207,000000,270.05,272.072,266.406,269.684,259444.67717968585,0
+LII.US,D,20201208,000000,270.06,275.736,269.575,275.429,201622.36408512446,0
+LII.US,D,20201209,000000,272.695,280.015,272.695,278.46,238269.04337200065,0
+LII.US,D,20201210,000000,276.726,277.905,265.812,270.437,389878.82723352656,0
+LII.US,D,20201211,000000,268.883,273.607,267.614,272.963,257498.0495164433,0
+LII.US,D,20201214,000000,275.281,275.281,265.287,265.752,271327.38515100616,0
+LII.US,D,20201215,000000,266.871,270.457,264.881,269.635,492637.1417701579,0
+LII.US,D,20201216,000000,269.377,272.338,264.405,269.119,468292.1800398035,0
+LII.US,D,20201217,000000,271.041,274.062,267.079,273.131,263362.16438579676,0
+LII.US,D,20201218,000000,275.518,277.469,267.446,270.19,496115.4261580642,0
+LII.US,D,20201221,000000,267.079,271.854,267.079,269.992,331733.42241063406,0
+LII.US,D,20201222,000000,269.328,272.16,265.336,265.574,241254.61287418485,0
+LII.US,D,20201223,000000,265.604,270.239,263.89,266.158,189706.33727931988,0
+LII.US,D,20201224,000000,266.03,267.743,264.762,266.168,74394.89943505598,0
+LII.US,D,20201228,000000,266.604,268.714,263.841,264.94,167765.3799401294,0
+LII.US,D,20201229,000000,267.02,267.02,260.889,262.94,171429.44207182713,0
+LII.US,D,20201230,000000,263.584,268.427,263.584,265.524,186298.72920699482,0
+LII.US,D,20201231,000000,265.277,268.04,262.147,267.446,257348.61959208566,0
+LII.US,D,20210104,000000,268.14,269.516,260.424,261.85,239594.7291198498,0
+LII.US,D,20210105,000000,262.117,265.386,260.949,261.88,260491.69631183278,0
+LII.US,D,20210106,000000,263.494,270.1,263.494,267.001,255448.43636478845,0
+LII.US,D,20210107,000000,266.406,271.606,265.436,271.527,260019.17465913386,0
+LII.US,D,20210108,000000,273.339,273.617,264.861,267.396,173013.60120234525,0
+LII.US,D,20210111,000000,265.416,271.131,265.416,267.377,194511.31707670842,0
+LII.US,D,20210112,000000,268.08,276.42,264.148,276.112,268744.6706476028,0
+LII.US,D,20210113,000000,277.063,279.182,274.21,274.31,248231.3748830106,0
+LII.US,D,20210114,000000,274.666,280.52,272.933,277.747,257990.7644021554,0
+LII.US,D,20210115,000000,275.003,277.043,271.675,274.756,210111.59924724395,0
+LII.US,D,20210119,000000,277.142,281.629,274.864,275.092,278621.18091826414,0
+LII.US,D,20210120,000000,276.211,283.056,274.102,282.709,261795.16950335237,0
+LII.US,D,20210121,000000,282.451,287.8,280.826,286.511,292427.29433486436,0
+LII.US,D,20210122,000000,285.64,287.78,281.946,286.175,195349.33624709127,0
+LII.US,D,20210125,000000,285.264,285.264,279.619,283.491,206120.4067406024,0
+LII.US,D,20210126,000000,284.185,286.027,281.015,283.719,195389.72271313766,0
+LII.US,D,20210127,000000,280.441,286.918,276.488,286.403,356914.383988065,0
+LII.US,D,20210128,000000,287.988,291.96,278.361,278.46,423512.6761536332,0
+LII.US,D,20210129,000000,277.737,278.926,267.862,268.941,252403.29682519787,0
+LII.US,D,20210201,000000,271.586,277.341,269.635,276.38,369788.5797007385,0
+LII.US,D,20210202,000000,275.429,279.262,264.009,270.17,450924.98997991794,0
+LII.US,D,20210203,000000,268.793,270.408,263.642,264.395,217946.5736594657,0
+LII.US,D,20210204,000000,264.019,268.645,262.355,266.277,315080.0631380426,0
+LII.US,D,20210205,000000,268.288,273.012,266.238,267.724,254774.9920435307,0
+LII.US,D,20210208,000000,268.516,277.034,268.14,277.034,317061.01929742255,0
+LII.US,D,20210209,000000,276.211,279.192,271.576,278.043,224302.39375288808,0
+LII.US,D,20210210,000000,278.935,282.699,277.559,279.866,181962.23241569253,0
+LII.US,D,20210211,000000,280.748,285.818,279.114,285.016,258702.5758661532,0
+LII.US,D,20210212,000000,283.322,287.572,281.837,285.888,167300.9355806458,0
+LII.US,D,20210216,000000,285.74,286.531,283.274,284.105,192210.29817394677,0
+LII.US,D,20210217,000000,283.204,289.532,282.609,286.611,281359.3833159441,0
+LII.US,D,20210218,000000,285.62,286.264,279.41,283.462,332135.2677477517,0
+LII.US,D,20210219,000000,284.581,288.761,284.403,286.691,213320.3039743065,0
+LII.US,D,20210222,000000,284.897,287.858,279.777,282.758,243603.08587455508,0
+LII.US,D,20210223,000000,282.431,283.382,276.34,281.49,207419.84128551936,0
+LII.US,D,20210224,000000,280.916,284.779,278.351,283.6,297430.1678158622,0
+LII.US,D,20210225,000000,275.547,281.995,273.725,275.499,290828.99994123203,0
+LII.US,D,20210226,000000,276.29,280.035,272.15,273.111,414909.3492249567,0
+LII.US,D,20210301,000000,275.993,278.182,274.35,275.271,335343.9724748243,0
+LII.US,D,20210302,000000,276.478,278.776,271.537,278.182,254736.62490079063,0
+LII.US,D,20210303,000000,278.717,284.393,277.222,281.738,264424.32844271103,0
+LII.US,D,20210304,000000,281.441,283.501,270.803,271.764,573311.1270131601,0
+LII.US,D,20210305,000000,274.924,279.46,273.191,276.34,457992.62153733807,0
+LII.US,D,20210308,000000,277.291,289.067,274.082,285.274,333848.6635696043,0
+LII.US,D,20210309,000000,286.809,288.205,283.322,283.322,199326.3934906186,0
+LII.US,D,20210310,000000,286.066,287.988,282.827,285.204,240026.86430650228,0
+LII.US,D,20210311,000000,285.789,289.216,283.778,285.65,226359.07453609502,0
+LII.US,D,20210312,000000,285.076,292.425,282.371,290.176,198557.03131251066,0
+LII.US,D,20210315,000000,289.968,297.535,289.73,296.991,166674.9453569866,0
+LII.US,D,20210316,000000,294.484,297.733,292.623,295.653,191048.17761357955,0
+LII.US,D,20210317,000000,295.633,297.753,293.069,297.347,192870.61689374343,0
+LII.US,D,20210318,000000,295.792,297.753,292.603,297.495,231953.60974462473,0
+LII.US,D,20210319,000000,297.753,298.021,292.959,293.96,487472.7224249844,0
+LII.US,D,20210322,000000,293.069,296.516,290.444,296.139,218116.19681684664,0
+LII.US,D,20210323,000000,294.643,297,290.573,294.436,209968.22729279523,0
+LII.US,D,20210324,000000,297.337,301.517,296.535,299.011,172406.79455005605,0
+LII.US,D,20210325,000000,297.683,305.756,296.506,304.567,191576.23065708225,0
+LII.US,D,20210326,000000,306.379,314.056,303.408,313.204,229760.62463852117,0
+LII.US,D,20210329,000000,313.323,319.057,308.945,309.5,277540.8429516329,0
+LII.US,D,20210330,000000,309.728,311.283,306.766,309.48,200447.11792329623,0
+LII.US,D,20210331,000000,308.609,310.411,303.27,304.914,396995.93221185164,0
+LII.US,D,20210401,000000,306.043,310.381,304.577,309.956,158577.4589154832,0
+LII.US,D,20210405,000000,313.135,317.275,311.688,316.324,214291.59848262646,0
+LII.US,D,20210406,000000,318.314,321.909,315.274,319.631,269642.25985539204,0
+LII.US,D,20210407,000000,318.671,321.236,315.888,319.721,246038.38977690705,0
+LII.US,D,20210408,000000,318.691,320.92,314.541,318.652,232986.49361365743,0
+LII.US,D,20210409,000000,319.651,325.317,319.275,325.297,230968.17997319056,0
+LII.US,D,20210412,000000,325.307,327.634,323.078,323.979,201703.1370172173,0
+LII.US,D,20210413,000000,323.227,325.851,321.771,324.396,241775.59828613544,0
+LII.US,D,20210414,000000,323.356,325.871,320.552,321.197,167424.11430207134,0
+LII.US,D,20210415,000000,321.623,325.426,319.603,321.613,223869.2489045824,0
+LII.US,D,20210416,000000,323,327.823,322.722,326.832,193109.90670504235,0
+LII.US,D,20210419,000000,327.734,329.298,326.407,328.615,184722.647369682,0
+LII.US,D,20210420,000000,329.724,331.764,323.188,327.377,290901.69558010955,0
+LII.US,D,20210421,000000,326.723,332.24,326.049,326.555,294654.60793710535,0
+LII.US,D,20210422,000000,327.664,330.685,326.109,327.882,231767.83200082328,0
+LII.US,D,20210423,000000,327.01,329.07,325.881,327.288,345052.87891141104,0
+LII.US,D,20210426,000000,339.698,340.788,313.145,325.366,525458.2130611709,0
+LII.US,D,20210427,000000,325.604,331.913,321.533,331.834,269933.04241089214,0
+LII.US,D,20210428,000000,331.686,331.686,324.207,324.544,247890.10924495253,0
+LII.US,D,20210429,000000,325.04,335.32,325.04,333.854,329472.78997390874,0
+LII.US,D,20210430,000000,333.32,334.597,327.09,328.159,244326.00361671767,0
+LII.US,D,20210503,000000,330.527,335.043,329.794,332.695,181387.73493623445,0
+LII.US,D,20210504,000000,332.072,337.371,331.894,334.013,148110.29657894323,0
+LII.US,D,20210505,000000,334.052,337.212,333.934,336.637,134326.39571867263,0
+LII.US,D,20210506,000000,337.489,338.846,333.548,334.953,190247.51592428362,0
+LII.US,D,20210507,000000,334.032,342.085,332.389,340.54,145693.16658630816,0
+LII.US,D,20210510,000000,341.313,348.731,340.817,345.947,200018.0117215932,0
+LII.US,D,20210511,000000,342.432,342.54,336.261,338.985,239355.43930854087,0
+LII.US,D,20210512,000000,337.44,337.44,328.833,328.863,222218.45210510583,0
+LII.US,D,20210513,000000,330.209,342.303,327.862,340.48,262738.19348544383,0
+LII.US,D,20210514,000000,341.827,345.541,341.689,343.333,168624.60200518862,0
+LII.US,D,20210517,000000,340.688,342.57,336.825,340.867,139806.83916063525,0
+LII.US,D,20210518,000000,339.956,340.292,332.577,332.874,246463.45733200744,0
+LII.US,D,20210519,000000,328.397,332.319,325.03,331.517,191857.92625772388,0
+LII.US,D,20210520,000000,332.22,336.538,331.517,335.816,134985.7047768161,0
+LII.US,D,20210521,000000,336.935,338.608,333.726,335.39,161663.99458277342,0
+LII.US,D,20210524,000000,337.678,337.678,334.736,335.409,177227.92893386516,0
+LII.US,D,20210525,000000,336.182,339.519,336.082,337.173,158583.5168853922,0
+LII.US,D,20210526,000000,339.153,341.045,337.628,338.945,143296.22982669628,0
+LII.US,D,20210527,000000,341.936,342.5,338.747,339.351,214690.41483479465,0
+LII.US,D,20210528,000000,341.551,343.343,338.747,342.442,138201.47713544077,0
+LII.US,D,20210601,000000,342.838,344.888,336.895,341.589,236455.69104669525,0
+LII.US,D,20210602,000000,341.847,341.847,335.191,338.143,195158.51019504401,0
+LII.US,D,20210603,000000,337.638,337.638,331.022,334.379,197386.8334589282,0
+LII.US,D,20210604,000000,336.054,336.975,332.428,334.142,148528.29650249152,0
+LII.US,D,20210607,000000,335.608,335.608,330.209,333.854,178842.377913908,0
+LII.US,D,20210608,000000,334.597,335.409,332.191,334.677,342817.4880159647,0
+LII.US,D,20210609,000000,333.726,334.895,330.873,330.982,240836.6129506466,0
+LII.US,D,20210610,000000,332.329,333.706,329.18,331.141,170816.577449639,0
+LII.US,D,20210611,000000,331.061,333.587,329.2,331.636,214940.81092425835,0
+LII.US,D,20210614,000000,330.625,331.25,324.812,326.476,274323.051269702,0
+LII.US,D,20210615,000000,327.536,329.675,325.644,326.624,310540.6243548852,0
+LII.US,D,20210616,000000,326.099,326.099,319.681,321.543,230409.83708015308,0
+LII.US,D,20210617,000000,321.811,321.88,316.106,318.652,217947.5833211189,0
+LII.US,D,20210618,000000,315.591,318.176,313.184,314.194,295730.9072571339,0
+LII.US,D,20210621,000000,317.215,322.049,316.156,321.513,160174.74364746237,0
+LII.US,D,20210622,000000,320.969,322.662,317.225,320.682,125821.00597014258,0
+LII.US,D,20210623,000000,322.356,322.356,318.314,319.503,161424.70477147447,0
+LII.US,D,20210624,000000,321.781,325.693,318.859,323.564,250895.87198015995,0
+LII.US,D,20210625,000000,323.574,325.456,323.395,323.921,254622.53313422357,0
+LII.US,D,20210628,000000,324.406,332.507,322.187,330.547,265237.1060718149,0
+LII.US,D,20210629,000000,332.171,342.224,331.22,341.371,387725.2189318163,0
+LII.US,D,20210630,000000,340.976,346.383,338.114,344.214,674835.6350121999,0
+LII.US,D,20210701,000000,343.907,344.175,338.361,339.589,304543.2341475846,0
+LII.US,D,20210702,000000,339.331,341.441,339.163,340.58,120344.60117479261,0
+LII.US,D,20210706,000000,342.016,342.016,334.31,338.648,201243.74096597946,0
+LII.US,D,20210707,000000,337.598,347.968,337.509,347.275,188873.36641719288,0
+LII.US,D,20210708,000000,342.68,342.68,333.914,335.132,231142.85143881722,0
+LII.US,D,20210709,000000,337.618,338.579,333.221,335.736,224311.4807077465,0
+LII.US,D,20210712,000000,335.489,337.588,332.121,336.202,239691.65663834312,0
+LII.US,D,20210713,000000,334.211,336.489,329.358,329.873,167332.23509182374,0
+LII.US,D,20210714,000000,314.006,321.989,304.241,304.597,1059012.902902192,0
+LII.US,D,20210715,000000,302.567,313.204,293.059,311.471,700900.0505343059,0
+LII.US,D,20210716,000000,313.363,315.413,310.361,311.956,256572.18978241557,0
+LII.US,D,20210719,000000,306.459,313.491,306.459,311.193,285295.0444317719,0
+LII.US,D,20210720,000000,313.541,321.781,310.975,319.523,325115.09028793004,0
+LII.US,D,20210721,000000,320.394,322.316,313.798,314.689,301780.79987027874,0
+LII.US,D,20210722,000000,316.126,316.403,308.856,310.124,229497.1029475964,0
+LII.US,D,20210723,000000,312.58,316.234,311.451,314.6,241905.8446391231,0
+LII.US,D,20210726,000000,306.152,321.851,304.191,321.177,397847.0769836955,0
+LII.US,D,20210727,000000,320.612,327.466,317.79,325.861,405192.36549515463,0
+LII.US,D,20210728,000000,326.001,327.358,316.452,321.127,282790.07387549186,0
+LII.US,D,20210729,000000,324.009,328.575,320.642,327.684,179513.80291186948,0
+LII.US,D,20210730,000000,326.753,330.002,322.722,323.257,387758.53776630055,0
+LII.US,D,20210802,000000,325.634,329.328,322.286,322.286,337489.5034833193,0
+LII.US,D,20210803,000000,324.683,330.359,322.95,326.209,511123.0369394148,0
+LII.US,D,20210804,000000,324.872,331.141,322.494,322.494,423112.85013982194,0
+LII.US,D,20210805,000000,323.851,326.862,320.137,323.425,380461.71301409305,0
+LII.US,D,20210806,000000,324.673,329.418,322.564,327.536,237549.1546147976,0
+LII.US,D,20210809,000000,327.318,331.002,325.525,328.487,226711.4464523179,0
+LII.US,D,20210810,000000,328.892,334.835,327.843,332.903,293700.4776768491,0
+LII.US,D,20210811,000000,334.885,338.688,333.28,337.955,209276.6090618106,0
+LII.US,D,20210812,000000,338.52,339.173,334.102,334.587,246381.67473827145,0
+LII.US,D,20210813,000000,334.122,335.073,331.438,334.092,173948.54789122142,0
+LII.US,D,20210816,000000,332.607,335.706,331.27,332.854,299298.0418703283,0
+LII.US,D,20210817,000000,328.843,331.26,326.039,327.852,238218.56028945267,0
+LII.US,D,20210818,000000,327.288,328.051,319.365,319.721,227978.57182440374,0
+LII.US,D,20210819,000000,316.66,324.614,316.462,324.009,217048.9844516765,0
+LII.US,D,20210820,000000,323.989,329.476,323.801,327.387,185972.6084936941,0
+LII.US,D,20210823,000000,327.426,328.249,324.614,325.118,166631.52990599073,0
+LII.US,D,20210824,000000,325.118,328.922,323.068,324.386,211701.816347661,0
+LII.US,D,20210825,000000,326.684,327.763,324.722,325.228,200316.87157030858,0
+LII.US,D,20210826,000000,325.723,325.723,322.385,322.822,218175.76685426309,0
+LII.US,D,20210827,000000,323.108,328.665,321.177,327.555,278308.1858064446,0
+LII.US,D,20210830,000000,328.417,332.825,327.1,329.428,119079.49512602313,0
+LII.US,D,20210831,000000,330.417,330.417,326.545,328.902,224924.34532994466,0
+LII.US,D,20210901,000000,329.893,330.111,325.06,328.506,134789.83041651308,0
+LII.US,D,20210902,000000,329.486,331.21,326.832,328.714,147897.2579705765,0
+LII.US,D,20210903,000000,328.129,328.873,326.209,326.565,123639.12714220378,0
+LII.US,D,20210907,000000,324.614,328.061,318.562,318.652,267184.7433967106,0
+LII.US,D,20210908,000000,318.85,323.395,317.513,322.366,206062.85602649229,0
+LII.US,D,20210909,000000,323.01,323.811,318.84,319.641,227088.0502481666,0
+LII.US,D,20210910,000000,320.84,322.395,315.323,315.363,241849.30358666612,0
+LII.US,D,20210913,000000,320.186,322.623,313.788,314.709,347409.42920498655,0
+LII.US,D,20210914,000000,315.225,315.997,301.853,307.42,435209.60638117214,0
+LII.US,D,20210915,000000,308.261,310.717,300.071,306.558,520245.3299567456,0
+LII.US,D,20210916,000000,307.717,308.133,302.369,304.795,268910.25515837106,0
+LII.US,D,20210917,000000,303.379,303.963,298.892,300.101,642306.3559383402,0
+LII.US,D,20210920,000000,295.683,303.002,295.683,301.16,323058.4095047231,0
+LII.US,D,20210921,000000,301.993,302.438,298.684,300.209,235580.31439523556,0
+LII.US,D,20210922,000000,301.943,302.061,298.189,299.971,325660.3075795065,0
+LII.US,D,20210923,000000,300.784,303.508,300.576,302.824,162337.43890403115,0
+LII.US,D,20210924,000000,302.765,304.904,301.705,302.844,123998.56668997873,0
+LII.US,D,20210927,000000,301.002,304.884,300.447,302.448,157956.5170000898,0
+LII.US,D,20210928,000000,301.17,304.528,296.564,296.654,281103.93891822465,0
+LII.US,D,20210929,000000,297.535,299.753,294.653,295.743,161125.8449227591,0
+LII.US,D,20210930,000000,296.654,297.317,289.532,289.532,333197.43180466606,0
+LII.US,D,20211001,000000,290.959,294.812,288.017,292.702,296815.28387036774,0
+LII.US,D,20211004,000000,290.979,293.127,289.067,291.365,219003.68940812428,0
+LII.US,D,20211005,000000,291.583,296.129,289.364,294.604,613069.5835085955,0
+LII.US,D,20211006,000000,293.207,295.059,290.305,292.336,503757.5551949324,0
+LII.US,D,20211007,000000,293.217,301.586,293.217,299.179,422725.1400658085,0
+LII.US,D,20211008,000000,299.565,299.565,290.166,290.404,285441.44537118013,0
+LII.US,D,20211011,000000,289.483,294.673,289.077,290.711,126233.95758543507,0
+LII.US,D,20211012,000000,291.385,295.287,290.127,293.069,336724.179951824,0
+LII.US,D,20211013,000000,293.96,297.04,291.593,296.535,274199.8725482764,0
+LII.US,D,20211014,000000,299.526,304.567,297.317,304.319,155126.43539216227,0
+LII.US,D,20211015,000000,305.914,308.391,303.913,304.3,143176.08009022023,0
+LII.US,D,20211018,000000,303.092,309.084,300.902,308.183,148561.6153369758,0
+LII.US,D,20211019,000000,310.5,310.5,303.418,304.339,279109.85715738364,0
+LII.US,D,20211020,000000,305.29,306.905,303.953,306.123,229889.86132985566,0
+LII.US,D,20211021,000000,305.696,306.984,301.062,305.706,235911.48341678202,0
+LII.US,D,20211022,000000,306.539,311.708,304.498,307.262,248678.65499443052,0
+LII.US,D,20211025,000000,291.9,319.573,285.937,299.497,872895.9127923858,0
+LII.US,D,20211026,000000,298.14,304.459,297.585,297.981,464203.05035300535,0
+LII.US,D,20211027,000000,299.447,302.735,291.88,292.306,351204.7473513251,0
+LII.US,D,20211028,000000,293.93,295.97,291.039,293.207,306555.48981814255,0
+LII.US,D,20211029,000000,292.653,296.842,292.078,294.574,295970.1970684328,0
+LII.US,D,20211101,000000,295.733,300.269,292.662,298.219,468615.27176813467,0
+LII.US,D,20211102,000000,298.318,303.408,294.386,300.882,357622.15680546017,0
+LII.US,D,20211103,000000,300.16,301.785,294.891,295.267,235175.44007315836,0
+LII.US,D,20211104,000000,296.05,300.19,295.584,296.258,297336.26928231836,0
+LII.US,D,20211105,000000,298.872,301.091,294.911,297.427,450384.8209965973,0
+LII.US,D,20211108,000000,298.169,298.962,292.346,296.832,315978.662007485,0
+LII.US,D,20211109,000000,297.05,304.746,297.05,304.706,173201.39826944302,0
+LII.US,D,20211110,000000,304.775,306.934,303.052,304.409,156211.82166704928,0
+LII.US,D,20211111,000000,304.874,307.688,302.696,306.429,197297.98323364012,0
+LII.US,D,20211112,000000,306.607,317.503,304.101,314.64,275585.12833353196,0
+LII.US,D,20211115,000000,314.561,317.581,309.183,309.678,204538.26693339064,0
+LII.US,D,20211116,000000,308.995,319.325,308.073,316.294,255645.3203867447,0
+LII.US,D,20211117,000000,316.928,317.819,313.541,317.067,179363.3633258586,0
+LII.US,D,20211118,000000,318.424,318.424,312.293,314.066,162868.52093249332,0
+LII.US,D,20211119,000000,315.938,320.504,315.521,318.72,165526.96005973365,0
+LII.US,D,20211122,000000,319.631,324.109,315.898,317.523,226530.71701678226,0
+LII.US,D,20211123,000000,316.354,320.216,313.115,316.581,129681.9521237965,0
+LII.US,D,20211124,000000,316.76,318.919,313.293,313.63,120652.54797836642,0
+LII.US,D,20211126,000000,310.213,317.809,310.213,312.461,164262.86367260732,0
+LII.US,D,20211129,000000,314.64,317.74,309.738,317.047,221594.4812047429,0
+LII.US,D,20211130,000000,316.076,323,304.131,304.151,591859.621204783,0
+LII.US,D,20211201,000000,306.459,311.104,296.802,297.209,278228.4225360049,0
+LII.US,D,20211202,000000,296.506,308.777,296.506,306.707,172928.78962364976,0
+LII.US,D,20211203,000000,307.172,312.055,304.3,311.065,233996.15526471747,0
+LII.US,D,20211206,000000,318.454,324.287,315.868,322.662,427436.2213296531,0
+LII.US,D,20211207,000000,326.039,328.773,321.405,322.642,322505.1149199414,0
+LII.US,D,20211208,000000,323.088,328.675,321.315,327.456,355538.2151576679,0
+LII.US,D,20211209,000000,326.317,329.516,322.574,322.752,289667.889042518,0
+LII.US,D,20211210,000000,323.801,326.674,320.276,326.525,238592.1351003419,0
+LII.US,D,20211213,000000,327.15,328.744,323.752,326.089,257582.86109512876,0
+LII.US,D,20211214,000000,324.812,326.377,314.046,318.998,238872.8210393404,0
+LII.US,D,20211215,000000,321.841,321.841,307.866,317.185,357888.70748134446,0
+LII.US,D,20211216,000000,320.068,321.246,315.205,319.81,263978.0579929443,0
+LII.US,D,20211217,000000,317.315,320.028,306.944,307.558,496637.4212316579,0
+LII.US,D,20211220,000000,306.181,306.301,298.338,303.112,249278.39401515757,0
+LII.US,D,20211221,000000,306.301,309.193,302.061,309.014,160208.06248194663,0
+LII.US,D,20211222,000000,308.777,311.005,306.351,308.589,112515.68473247981,0
+LII.US,D,20211223,000000,308.667,312.797,308.667,311.134,151047.4023218858,0
+LII.US,D,20211227,000000,314.877,315.977,308.707,315.977,98116.89992671071,0
+LII.US,D,20211228,000000,316.076,320.474,316.046,317.77,122120.5960190111,0
+LII.US,D,20211229,000000,317.433,321.939,317.433,321.315,88247.45728759949,0
+LII.US,D,20211230,000000,322.88,323.078,318.473,318.919,97672.64880024431,0
+LII.US,D,20211231,000000,317.325,321.871,317.285,320.157,82295.50185460015,0
+LII.US,D,20220103,000000,319.691,319.84,307.093,310.044,340219.628587794,0
+LII.US,D,20220104,000000,312.055,319.681,309.47,311.085,211468.58450627103,0
+LII.US,D,20220105,000000,312.451,314.284,304.716,304.756,196336.78534183177,0
+LII.US,D,20220106,000000,305.677,308.371,303.825,305.033,211266.65217605905,0
+LII.US,D,20220107,000000,304.023,308.905,300.408,301.022,250815.09904807716,0
+LII.US,D,20220110,000000,299.893,302.013,293.147,301.833,188421.03799751718,0
+LII.US,D,20220111,000000,303.725,304.647,299.288,304.577,218899.6942580688,0
+LII.US,D,20220112,000000,305.458,307.836,300.922,301.913,165377.53013537597,0
+LII.US,D,20220113,000000,303.557,305.27,295.387,297.05,226282.34025061489,0
+LII.US,D,20220114,000000,293.792,293.861,286.076,287.64,222601.11387085344,0
+LII.US,D,20220118,000000,283.322,290.454,279.42,289.047,273116.5055966857,0
+LII.US,D,20220119,000000,290.791,293.455,286.729,286.997,223712.75134867264,0
+LII.US,D,20220120,000000,288.721,291.702,279.391,280.153,236549.58958024916,0
+LII.US,D,20220121,000000,279.609,284.243,276.508,276.826,169643.3506111071,0
+LII.US,D,20220124,000000,272.834,285.442,270.418,284.858,279378.4271565642,0
+LII.US,D,20220125,000000,281.252,282.629,272.626,280.123,343891.76801269705,0
+LII.US,D,20220126,000000,282.203,285.096,268,271.566,268438.74316732533,0
+LII.US,D,20220127,000000,272.546,276.093,265.96,268.921,247956.7469139211,0
+LII.US,D,20220128,000000,269.982,275.905,265.544,275.607,259619.34864532255,0
+LII.US,D,20220131,000000,274.102,280.123,274.102,279.945,384640.70258782234,0
+LII.US,D,20220201,000000,281.034,283.59,267.822,273.676,507372.14390572533,0
+LII.US,D,20220202,000000,276.31,280.45,266.614,268.625,476697.61328487063,0
+LII.US,D,20220203,000000,265.97,267.724,261.761,265.257,357141.557859556,0
+LII.US,D,20220204,000000,264.108,267.011,257.116,263.514,340615.4159550027,0
+LII.US,D,20220207,000000,264.653,267.515,260.691,265.465,342718.54117416503,0
+LII.US,D,20220208,000000,264.901,273.279,263.742,269.714,335272.2864975999,0
+LII.US,D,20220209,000000,272.953,275.875,269.496,271.952,1532042.415408742,0
+LII.US,D,20220210,000000,266.703,269.625,261.454,263.128,337311.8030327331,0
+LII.US,D,20220211,000000,263.336,266.446,257.829,259.82,252080.20509685663,0
+LII.US,D,20220214,000000,260.553,262.107,256.948,259.344,348716.94104310876,0
+LII.US,D,20220215,000000,260.919,264.762,260.275,261.712,194839.45711330543,0
+LII.US,D,20220216,000000,259.79,262.187,256.63,258.532,300592.4281069895,0
+LII.US,D,20220217,000000,255.363,255.809,249.291,249.459,553895.3334632729,0
+LII.US,D,20220218,000000,249.925,251.966,246.014,248.717,396900.01435500145,0
+LII.US,D,20220222,000000,247.489,250.53,243.141,248.608,358883.224207637,0
+LII.US,D,20220223,000000,248.39,249.916,245.627,245.924,467728.78883851017,0
+LII.US,D,20220224,000000,241.1,253.699,240.754,252.5,570841.4946146606,0
+LII.US,D,20220225,000000,251.807,261.434,250.43,260.949,393981.08252178575,0
+LII.US,D,20220228,000000,257.433,268.684,257.433,263.464,673689.6690382432,0
+LII.US,D,20220301,000000,268,268,259.294,264.049,445582.8701841582,0
+LII.US,D,20220302,000000,262.86,271.665,260.959,271.091,456261.05180576857,0
+LII.US,D,20220303,000000,273.081,274.191,267.545,270.12,279047.2581350177,0
+LII.US,D,20220304,000000,267.654,271.507,263.306,266.148,277446.94441808906,0
+LII.US,D,20220307,000000,265.366,265.842,255.611,255.749,325032.29803254094,0
+LII.US,D,20220308,000000,256.333,257.581,248.945,249.351,558938.5934103172,0
+LII.US,D,20220309,000000,254.402,259.889,251.847,257.909,281109.99688813364,0
+LII.US,D,20220310,000000,253.867,256.502,251.203,252.668,334774.52330362203,0
+LII.US,D,20220311,000000,254.64,256.978,252.916,252.956,267021.1782092386,0
+LII.US,D,20220314,000000,254.006,260.463,252.49,259.78,438924.1515954179,0
+LII.US,D,20220315,000000,261.404,265.762,259.236,265.009,309275.5183061057,0
+LII.US,D,20220316,000000,266.495,268.298,260.047,265.98,272908.5152965748,0
+LII.US,D,20220317,000000,264.168,268.674,264.168,267.912,187703.16856362042,0
+LII.US,D,20220318,000000,267.238,273.884,264.326,273.071,428069.2791848745,0
+LII.US,D,20220321,000000,270.724,275.687,265.247,271.031,360651.14175864024,0
+LII.US,D,20220322,000000,271.447,273.091,268.902,271.854,222060.94488753282,0
+LII.US,D,20220323,000000,267.802,267.99,257.631,259.444,408387.94462075614,0
+LII.US,D,20220324,000000,260.543,260.543,255.581,257.997,322160.8202969339,0
+LII.US,D,20220325,000000,258.839,258.839,253.599,256.858,299166.78585568746,0
+LII.US,D,20220328,000000,254.966,259.949,254.966,259.096,245864.72797292352,0
+LII.US,D,20220329,000000,262.989,267.109,260.909,264.801,243405.19219094573,0
+LII.US,D,20220330,000000,263.148,266.258,262.276,264.405,205094.59050312178,0
+LII.US,D,20220331,000000,264.831,265.326,254.496,255.393,344470.3041387477,0
+LII.US,D,20220401,000000,256.997,259.78,253.724,259.721,260355.3919889462,0
+LII.US,D,20220404,000000,258.275,262.503,256.813,259.176,346763.24574831413,0
+LII.US,D,20220405,000000,259.849,263.594,257.7,259.651,325659.29791785334,0
+LII.US,D,20220406,000000,257.472,258.443,254.942,256.799,241378.80125727356,0
+LII.US,D,20220407,000000,254.946,256.423,250.98,255.323,363365.1122766944,0
+LII.US,D,20220408,000000,254.432,257.839,251.283,252.46,361899.083559346,0
+LII.US,D,20220411,000000,250.708,252.882,244.517,244.865,620831.8622819497,0
+LII.US,D,20220412,000000,246.945,251.114,239.853,240.299,412831.4655470734,0
+LII.US,D,20220413,000000,240.803,245.568,240.783,244.705,352609.18670795066,0
+LII.US,D,20220414,000000,244.547,244.547,237.258,237.664,252506.28231360018,0
+LII.US,D,20220418,000000,237.694,240.159,234.514,235.544,315637.3963694269,0
+LII.US,D,20220419,000000,236.723,244.498,236.723,244.112,299374.7761558085,0
+LII.US,D,20220420,000000,247.162,250.55,246.241,248.37,234752.39184136433,0
+LII.US,D,20220421,000000,252.253,256.056,247.846,249.866,289251.90844227606,0
+LII.US,D,20220422,000000,248.084,248.084,242.983,244.478,361625.4652519096,0
+LII.US,D,20220425,000000,238.625,245.131,229.78,236.654,427060.6271954576,0
+LII.US,D,20220426,000000,232.404,233.736,221.48,221.926,552602.9665499179,0
+LII.US,D,20220427,000000,222.233,226.541,221.054,221.56,322029.564282293,0
+LII.US,D,20220428,000000,220.391,222.51,214.755,220.857,335157.1850693697,0
+LII.US,D,20220429,000000,218.221,219.816,210.566,211.15,343264.76812738465,0
+LII.US,D,20220502,000000,211.725,217.213,208.887,214.517,235377.3724033704,0
+LII.US,D,20220503,000000,215.478,216.419,212.071,213.675,278005.2873111266,0
+LII.US,D,20220504,000000,211.487,220.163,208.278,219.727,359564.7458221001,0
+LII.US,D,20220505,000000,217.152,217.845,209.62,211.477,320642.2891737312,0
+LII.US,D,20220506,000000,210.298,211.368,204.593,210.704,255522.14166531916,0
+LII.US,D,20220509,000000,207.653,216.706,207.545,213.765,366769.69136406,0
+LII.US,D,20220510,000000,216.291,218.519,210.734,214.181,529498.8789887072,0
+LII.US,D,20220511,000000,213.873,216.726,206.802,207.505,296974.81041123706,0
+LII.US,D,20220512,000000,205.554,216.429,205.099,215.736,415444.4699000215,0
+LII.US,D,20220513,000000,214.894,220.812,214.894,219.51,490221.021439176,0
+LII.US,D,20220516,000000,216.815,218.38,212.437,213.16,286474.3292402128,0
+LII.US,D,20220517,000000,215.19,216.582,208.486,213.517,675139.543169161,0
+LII.US,D,20220518,000000,210.318,210.318,199.888,200.621,430746.90188348485,0
+LII.US,D,20220519,000000,199.384,206.673,197.755,204.584,435030.89626893285,0
+LII.US,D,20220520,000000,208.248,208.436,201.662,205.762,345871.71451042383,0
+LII.US,D,20220523,000000,207.277,207.277,201.939,203.009,284829.59041063517,0
+LII.US,D,20220524,000000,201.047,201.631,196.809,199.79,363914.36821486347,0
+LII.US,D,20220525,000000,199.394,205.96,198.076,203.335,272398.63616278896,0
+LII.US,D,20220526,000000,204.92,210.624,203.43,206.485,212790.2316075075,0
+LII.US,D,20220527,000000,207.247,210.427,206.594,209.486,300766.089910973,0
+LII.US,D,20220531,000000,207.307,207.43,203.107,206.901,595431.804126233,0
+LII.US,D,20220601,000000,207.832,208.758,203.237,204.811,411505.7797992343,0
+LII.US,D,20220602,000000,207.04,212.388,205.445,211.803,250604.0797630067,0
+LII.US,D,20220603,000000,209.139,210.774,207.525,208.734,174010.1372519442,0
+LII.US,D,20220606,000000,210.328,211.407,208.288,209.575,149922.6392426055,0
+LII.US,D,20220607,000000,207.387,211.833,205.51,211.665,153188.89468377817,0
+LII.US,D,20220608,000000,210.824,210.824,207.575,207.951,178937.28610911508,0
+LII.US,D,20220609,000000,206.594,208.526,204.108,204.286,511312.85332981887,0
+LII.US,D,20220610,000000,201.067,202.776,197.893,199.473,279433.95854736795,0
+LII.US,D,20220613,000000,194.857,197.987,193.55,195.57,310379.07849070954,0
+LII.US,D,20220614,000000,196.383,198.383,191.104,193.619,333158.0550002728,0
+LII.US,D,20220615,000000,195.66,198.348,193.292,195.482,326207.54419437924,0
+LII.US,D,20220616,000000,190.618,191.144,182.997,184.488,447138.7587884378,0
+LII.US,D,20220617,000000,186.27,188.553,181.101,184.666,514685.12324435334,0
+LII.US,D,20220621,000000,186.043,188.886,183.249,185.102,280181.10816915636,0
+LII.US,D,20220622,000000,182.506,187.102,182.506,186.488,310919.2474740302,0
+LII.US,D,20220623,000000,185.439,196.641,185.439,196.264,446148.2807087478,0
+LII.US,D,20220624,000000,197.789,203.85,197.789,201.692,444283.43563924124,0
+LII.US,D,20220627,000000,202.543,202.716,199.908,201.374,270398.49643203896,0
+LII.US,D,20220628,000000,201.76,204.41,200.018,200.523,355181.80459485244,0
+LII.US,D,20220629,000000,199.417,202.937,197.058,201.707,290011.4065945712,0
+LII.US,D,20220630,000000,200.951,208.239,199.627,205.69,461598.9109326672,0
+LII.US,D,20220701,000000,204.933,211.564,204.933,211.047,476052.8782408476,0
+LII.US,D,20220705,000000,208.468,216.323,207.263,215.915,562530.610101152,0
+LII.US,D,20220706,000000,217.15,219.256,213.819,215.945,470280.7324469408,0
+LII.US,D,20220707,000000,214.711,217.369,212.358,217.2,364118.2458598608,0
+LII.US,D,20220708,000000,220.515,220.585,211.977,213.556,450779.7784301504,0
+LII.US,D,20220711,000000,212.301,216.961,210.608,215.039,320617.7401212324,0
+LII.US,D,20220712,000000,214.8,219.4,214.8,215.288,359243.0073556632,0
+LII.US,D,20220713,000000,212.779,217.618,210.17,214.91,344696.637504758,0
+LII.US,D,20220714,000000,212.988,213.593,208.786,212.301,235536.090156444,0
+LII.US,D,20220715,000000,214.979,217.389,209.882,215.278,331206.8706424016,0
+LII.US,D,20220718,000000,215.149,219.081,210.857,211.305,232976.9414731528,0
+LII.US,D,20220719,000000,213.894,219.549,212.53,218.872,243112.0942844132,0
+LII.US,D,20220720,000000,219.32,221.944,218.265,219.997,246649.50467003,0
+LII.US,D,20220721,000000,219.46,225.058,217.538,224.408,216646.8007974732,0
+LII.US,D,20220722,000000,225.185,229.8,224.05,226.668,344797.075051198,0
+LII.US,D,20220725,000000,226.877,227.29,221.292,223.373,329317.64039386524,0
+LII.US,D,20220726,000000,222.118,223.895,217.289,223.452,272099.3745624616,0
+LII.US,D,20220727,000000,224.488,228.122,221.795,226.071,456191.35343233764,0
+LII.US,D,20220728,000000,232.851,236.734,219.539,233.548,556666.0617645204,0
+LII.US,D,20220729,000000,234.345,239.671,230.362,238.487,329388.9510518376,0
+LII.US,D,20220801,000000,237.879,245.685,235.968,243.305,306299.363500746,0
+LII.US,D,20220802,000000,242.22,242.394,237.491,238.267,246910.642290774,0
+LII.US,D,20220803,000000,239.333,243.281,237.003,242.997,178594.0275777504,0
+LII.US,D,20220804,000000,240.159,245.829,240.159,243.435,265698.4897278404,0
+LII.US,D,20220805,000000,241.005,243.196,237.242,243.007,194242.1973131024,0
+LII.US,D,20220808,000000,243.913,248.851,243.913,245.506,175217.3172664376,0
+LII.US,D,20220809,000000,244.062,244.062,239.816,242.061,240785.9607088628,0
+LII.US,D,20220810,000000,247.188,252.027,245.496,248.423,231138.9343733008,0
+LII.US,D,20220811,000000,250.066,253.959,248.921,250.235,206336.8866554072,0
+LII.US,D,20220812,000000,251.768,261.028,250.902,260.669,314716.029892418,0
+LII.US,D,20220815,000000,260.53,266.509,257.872,266.155,374183.0923886132,0
+LII.US,D,20220816,000000,264.184,266.126,262.053,265.797,310660.36176717083,0
+LII.US,D,20220817,000000,264.035,270.009,263.099,266.325,413113.6897642216,0
+LII.US,D,20220818,000000,265.08,266.016,261.108,265.936,192969.6535997076,0
+LII.US,D,20220819,000000,263.786,263.786,255.9,257.553,289749.2645983628,0
+LII.US,D,20220822,000000,254.258,254.258,248.826,249.2,180611.81788573,0
+LII.US,D,20220823,000000,247.238,249.479,244.704,245.147,211841.8685757836,0
+LII.US,D,20220824,000000,243.813,249.439,243.236,248.951,239600.7976608708,0
+LII.US,D,20220825,000000,248.483,251.564,247.636,251.37,211292.4751967568,0
+LII.US,D,20220826,000000,251.281,252.336,241.319,241.593,228616.9475821924,0
+LII.US,D,20220829,000000,240.259,244.231,238.506,242.26,221781.168171486,0
+LII.US,D,20220830,000000,243.6,245.52,239.85,241.28,304227,0
+LII.US,D,20220831,000000,242.49,244.025,239.205,240.12,334842,0
+LII.US,D,20220901,000000,240,249.37,238.99,248.85,431329,0
+LII.US,D,20220902,000000,252.46,252.46,244.581,245.9,226043,0
+LII.US,D,20220906,000000,247.19,250.42,242.61,249.98,340795,0
+LII.US,D,20220907,000000,250.8,257.96,249.29,257.9,319815,0
+LII.US,D,20220908,000000,255.11,260.21,254,257.89,285514,0
+LII.US,D,20220909,000000,258.37,262.24,256.92,258.21,357023,0
+LII.US,D,20220912,000000,259,263.69,257.415,262.81,405950,0
+LII.US,D,20220913,000000,255.98,257.73,253.34,254.04,454589,0
+LII.US,D,20220914,000000,254.95,255.31,246.55,250.3,369220,0
+LII.US,D,20220915,000000,248.96,254.34,248.01,250.04,322176,0
+LII.US,D,20220916,000000,247.75,247.75,240.13,244.43,636351,0
+LII.US,D,20220919,000000,243.31,246.46,241.75,245.59,292778,0
+LII.US,D,20220920,000000,244.26,244.26,232.28,235.31,515937,0
+LII.US,D,20220921,000000,236.78,243.25,232.33,232.46,462439,0
+LII.US,D,20220922,000000,231.79,232.085,223.19,223.76,513929,0
+LII.US,D,20220923,000000,222.08,225.24,220.04,224.22,421572,0
+LII.US,D,20220926,000000,223.9,225.365,219.525,220.31,511107,0
+LII.US,D,20220927,000000,223.36,224.88,218.115,221.28,235336,0
+LII.US,D,20220928,000000,224.25,231.82,220.91,231.38,433112,0
+LII.US,D,20220929,000000,228.99,231.07,219.87,222.51,365410,0
+LII.US,D,20220930,000000,223.83,226.7375,220.09,222.67,369434,0
+LII.US,D,20221003,000000,223.54,231.14,216.775,228.76,355512,0
+LII.US,D,20221004,000000,231.64,238.205,231.64,237.28,474139,0
+LII.US,D,20221005,000000,233.06,238.53,233.06,236.03,184908,0
+LII.US,D,20221006,000000,234.42,236.48,229.51,230.97,311625,0
+LII.US,D,20221007,000000,228.55,228.55,219.8,221.03,256500,0
+LII.US,D,20221010,000000,222.43,225.42,220.88,224.19,223469,0
+LII.US,D,20221011,000000,224.46,228.35,222.73,224.36,329338,0
+LII.US,D,20221012,000000,223.78,225.94,220.9,221.38,279469,0
+LII.US,D,20221013,000000,215,221.44,202.97,217.64,1175403,0
+LII.US,D,20221014,000000,219.52,221.72,211.245,214.59,354734,0
+LII.US,D,20221017,000000,219.72,223.335,219.37,221.68,254495,0
+LII.US,D,20221018,000000,228.4,230.97,224.99,227.53,273720,0
+LII.US,D,20221019,000000,224.27,225.965,214.225,216.54,434650,0
+LII.US,D,20221020,000000,217.38,218.5373,211.76,214,402502,0
+LII.US,D,20221021,000000,215.59,225.25,215.095,224.56,340870,0
+LII.US,D,20221024,000000,226.71,229.79,222.62,227.38,331440,0
+LII.US,D,20221025,000000,229.18,236.585,227.56,235.55,297878,0
+LII.US,D,20221026,000000,232.96,240.26,232.87,234.17,479403,0
+LII.US,D,20221027,000000,230,230.41,219.6,227.61,681135,0
+LII.US,D,20221028,000000,224.02,237.44,224.02,237.42,223333,0
+LII.US,D,20221031,000000,233.86,235.76,231.63,233.57,326298,0
+LII.US,D,20221101,000000,238.43,240.215,234.225,234.74,339116,0
+LII.US,D,20221102,000000,235.49,242.56,231.18,231.44,347598,0
+LII.US,D,20221103,000000,227.37,237.04,227.37,235.95,283007,0
+LII.US,D,20221104,000000,239.78,241.19,229.955,234.38,299710,0
+LII.US,D,20221107,000000,235.55,238.05,231.84,237.66,223524,0
+LII.US,D,20221108,000000,240.13,246.73,237.54,245.49,323264,0
+LII.US,D,20221109,000000,243.68,244.09,236.23,236.29,304339,0
+LII.US,D,20221110,000000,249.5,263.62,247.78,263.24,501836,0
+LII.US,D,20221111,000000,263.05,275.85,261.66,270.03,503356,0
+LII.US,D,20221114,000000,267.27,270.18,264.62,264.86,260646,0
+LII.US,D,20221115,000000,270.54,274.7,269.29,271.34,230781,0
+LII.US,D,20221116,000000,271.11,272.3,264.28,266.68,280865,0
+LII.US,D,20221117,000000,262.03,265.38,256.905,264.99,342804,0
+LII.US,D,20221118,000000,270.4,272.81,265.28,268.57,331410,0
+LII.US,D,20221121,000000,267.14,270.83,263.76,267.15,247586,0
+LII.US,D,20221122,000000,268.69,269.61,266.225,266.41,214770,0
+LII.US,D,20221123,000000,267.38,270.42,265.145,266.49,203015,0
+LII.US,D,20221125,000000,267.61,268.55,264.79,267.44,51195,0
+LII.US,D,20221128,000000,264.94,266.02,257.27,260.02,235607,0
+LII.US,D,20221129,000000,258.45,262,257.48,260.83,178628,0
+LII.US,D,20221130,000000,258.6,260.52,250.765,260.43,723552,0
+LII.US,D,20221201,000000,266.67,272.69,263.61,268.36,484640,0
+LII.US,D,20221202,000000,261.86,268.51,261.86,266.09,213160,0
+LII.US,D,20221205,000000,263.98,263.98,255.25,260.01,258862,0
+LII.US,D,20221206,000000,261.25,261.57,251.14,256.02,324512,0
+LII.US,D,20221207,000000,256.76,259.92,255.505,258.29,191594,0
+LII.US,D,20221208,000000,258.22,262.43,258.22,260.22,199167,0
+LII.US,D,20221209,000000,259.6,261.52,257.59,257.59,170139,0
+LII.US,D,20221212,000000,257.28,261.57,252.945,260.06,336910,0
+LII.US,D,20221213,000000,272.39,273.25,263.4,266.15,365687,0
+LII.US,D,20221214,000000,264.78,264.78,256.97,258.75,516674,0
+LII.US,D,20221215,000000,255,255,245.07,248.64,644414,0
+LII.US,D,20221216,000000,247.33,251.27,245.975,246.5,632986,0
+LII.US,D,20221219,000000,245.45,251.99,243.35,244.88,287815,0
+LII.US,D,20221220,000000,243.7,245.69,240.54,244.39,351568,0
+LII.US,D,20221221,000000,245.34,248.3409,243.755,247.22,223539,0
+LII.US,D,20221222,000000,243.42,244.7,238.18,241.57,204280,0
+LII.US,D,20221223,000000,240.47,243.87,239.12,243.07,157187,0
+LII.US,D,20221227,000000,242.78,245.99,241.84,242.93,134413,0
+LII.US,D,20221228,000000,243.9,246.16,239.2,239.49,170664,0
+LII.US,D,20221229,000000,240.57,245.62,240.57,242.07,164622,0
+LII.US,D,20221230,000000,240.14,240.78,235.82,239.23,190732,0
+LII.US,D,20230103,000000,243.69,244.215,238.33,241.32,288380,0
+LII.US,D,20230104,000000,244.95,246.45,239.41,242.31,304506,0
+LII.US,D,20230105,000000,238.75,241.04,233.23,234.75,433146,0
+LII.US,D,20230106,000000,236.29,244.39,236.29,243.21,311755,0
+LII.US,D,20230109,000000,245.02,249.26,240.64,245.18,430021,0
+LII.US,D,20230110,000000,243.27,249.13,243.27,248.36,290722,0
+LII.US,D,20230111,000000,249.72,255.23,249.72,254.24,242940,0
+LII.US,D,20230112,000000,254.97,256.735,250.57,252.61,225108,0
+LII.US,D,20230113,000000,251.75,253.36,250.24,253.08,209410,0
+LII.US,D,20230117,000000,253.03,254.38,251.5629,252.72,344500,0
+LII.US,D,20230118,000000,253.68,254.65,241.89,242,402444,0
+LII.US,D,20230119,000000,238.92,241.57,232.98,233.14,303012,0
+LII.US,D,20230120,000000,234.78,239.66,232.44,239.66,245652,0
+LII.US,D,20230123,000000,240.95,245.16,239.47,244.68,300859,0
+LII.US,D,20230124,000000,244.59,251.51,243.145,249.5,271466,0
+LII.US,D,20230125,000000,247.26,250.67,245.46,247.73,458980,0
+LII.US,D,20230126,000000,248.92,250.845,245.5,248.24,256831,0
+LII.US,D,20230127,000000,247.73,251.675,246.675,249.14,267590,0
+LII.US,D,20230130,000000,247.57,251.05,243.47,245.17,615972,0
+LII.US,D,20230131,000000,266.97,268.84,244.01,260.62,735600,0
+LII.US,D,20230201,000000,256.49,269.375,255.16,268.16,521696,0
+LII.US,D,20230202,000000,270.2,278.84,269.07,278.78,461657,0
+LII.US,D,20230203,000000,274.23,278.72,273.43,274.79,331851,0
+LII.US,D,20230206,000000,270.66,271.18,266.46,268.41,235599,0
+LII.US,D,20230207,000000,265.46,266.16,259.12,263.35,265660,0
+LII.US,D,20230208,000000,260.96,265.635,260.96,263.08,233541,0
+LII.US,D,20230209,000000,266.02,269.27,261.93,262.67,227927,0
+LII.US,D,20230210,000000,261.59,264.46,258.29,259.68,229705,0
+LII.US,D,20230213,000000,260.91,266.94,260.51,265.77,184111,0
+LII.US,D,20230214,000000,264.14,266.72,261.53,264.37,194063,0
+LII.US,D,20230215,000000,262.4,266.63,261.15,266.06,159651,0
+LII.US,D,20230216,000000,261.43,269.75,261.37,266.85,284017,0
+LII.US,D,20230217,000000,265.74,269.62,261.95,269.37,257755,0
+LII.US,D,20230221,000000,265.81,267.035,254.01,254.3,400760,0
+LII.US,D,20230222,000000,256.36,258.89,251.43,253.67,187066,0
+LII.US,D,20230223,000000,253.83,256.68,250.84,254.8,261375,0
+LII.US,D,20230224,000000,251.22,253.185,248.425,251.12,200763,0
+LII.US,D,20230227,000000,254.31,258.1,251.85,253.03,185647,0
+LII.US,D,20230228,000000,252.6,256.98,252.33,254.83,282608,0
+LII.US,D,20230301,000000,253.15,256.03,251.79,252.23,294442,0
+LII.US,D,20230302,000000,249.84,255.49,249.56,255.49,142389,0
+LII.US,D,20230303,000000,258.07,262.775,255.62,262.34,185295,0
+LII.US,D,20230306,000000,262.08,264.4,259.33,259.88,303564,0
+LII.US,D,20230307,000000,260.26,263.225,255.95,257.07,270664,0
+LII.US,D,20230308,000000,257.87,258.4103,254.46,257.93,123517,0
+LII.US,D,20230309,000000,259.29,259.29,250.33,251.2,370928,0
+LII.US,D,20230310,000000,251.14,252.41,242.515,245.29,296499,0
+LII.US,D,20230313,000000,242.11,246.26,240,244.1,415246,0
+LII.US,D,20230314,000000,249.49,251.98,244.47,247.75,240791,0
+LII.US,D,20230315,000000,244.09,244.95,236.51,241.95,435013,0
+LII.US,D,20230316,000000,240.12,249.06,237.87,245.35,380969,0
+LII.US,D,20230317,000000,243.42,244.45,240.66,243.99,477180,0
+LII.US,D,20230320,000000,245.71,251.11,243.45,249.49,343131,0
+LII.US,D,20230321,000000,252.44,253.75,246.54,249.38,261778,0
+LII.US,D,20230322,000000,249.78,253.81,244.71,244.94,221872,0
+LII.US,D,20230323,000000,246.25,253.69,244.53,245.97,398375,0
+LII.US,D,20230324,000000,243.01,244.4,238.9,244.15,304373,0
+LII.US,D,20230327,000000,247.36,247.36,242.51,242.83,258105,0
+LII.US,D,20230328,000000,242.86,246.34,242.35,244.29,287762,0
+LII.US,D,20230329,000000,247.22,248.78,243.19,245.21,266223,0
+LII.US,D,20230330,000000,246.35,247.18,243.87,245.32,225943,0
+LII.US,D,20230331,000000,247.5,251.88,247.4,251.28,288893,0
+LII.US,D,20230403,000000,250.33,251.565,245.5,247.32,312282,0
+LII.US,D,20230404,000000,247.25,248.52,236.06,237.66,230823,0
+LII.US,D,20230405,000000,237.57,240.51,233.09,235.47,348020,0
+LII.US,D,20230406,000000,235.35,236.41,232,235.18,181847,0
+LII.US,D,20230410,000000,232.16,237.73,232.16,236.94,336770,0
+LII.US,D,20230411,000000,238.51,244.26,238.51,242.82,388046,0
+LII.US,D,20230412,000000,246.56,248.875,245.41,247.1,364363,0
+LII.US,D,20230413,000000,248.56,251.74,243.67,251.23,310804,0
+LII.US,D,20230414,000000,251.87,255.17,246.22,249.28,333394,0
+LII.US,D,20230417,000000,250.09,253.26,248.05,250.49,339532,0
+LII.US,D,20230418,000000,253.48,254.99,250.95,254.43,394509,0
+LII.US,D,20230419,000000,254.25,258.9,253.575,258.86,300671,0
+LII.US,D,20230420,000000,257.8,265.29,257.315,263.53,375173,0
+LII.US,D,20230421,000000,264.69,266.03,259.84,262.61,215388,0
+LII.US,D,20230424,000000,260,263.97,258.075,260.98,310214,0
+LII.US,D,20230425,000000,260.87,263.62,258.96,258.98,425628,0
+LII.US,D,20230426,000000,258.11,261.15,256.74,257.07,408117,0
+LII.US,D,20230427,000000,269.64,280.91,264.88,280.2,925822,0
+LII.US,D,20230428,000000,280.89,284.951,275.63,281.91,382924,0
+LII.US,D,20230501,000000,280.98,285.22,279.82,282.43,292775,0
+LII.US,D,20230502,000000,282.57,282.57,277.18,281.61,264037,0
+LII.US,D,20230503,000000,283.15,286.8725,282.31,283.27,426259,0
+LII.US,D,20230504,000000,284.78,284.805,277.38,278.74,326077,0
+LII.US,D,20230505,000000,280,284.89,279.61,282.56,183336,0
+LII.US,D,20230508,000000,283.79,283.7925,279.21,281.95,189172,0
+LII.US,D,20230509,000000,280.83,284.505,279.975,281.51,182956,0
+LII.US,D,20230510,000000,284.29,288.92,279.88,288.09,367847,0
+LII.US,D,20230511,000000,286.57,290.6,285.42,289.42,468103,0
+LII.US,D,20230512,000000,289.71,291.8,283.91,288.91,365826,0
+LII.US,D,20230515,000000,288.01,288.915,283.76,286.48,382917,0
+LII.US,D,20230516,000000,283.58,284.65,279.86,280.91,365262,0
+LII.US,D,20230517,000000,281.43,288.39,280.545,286.67,275793,0
+LII.US,D,20230518,000000,285.84,293.09,284.88,292.48,235087,0
+LII.US,D,20230519,000000,293.98,294.73,285.705,288.05,272144,0
+LII.US,D,20230522,000000,287.25,288.45,279.95,280.91,414480,0
+LII.US,D,20230523,000000,278.56,279,273.94,275.42,337085,0
+LII.US,D,20230524,000000,274,275.89,271.51,273.93,330496,0
+LII.US,D,20230525,000000,275.61,278.173,272.73,276.41,333644,0
+LII.US,D,20230526,000000,276.49,282,276.135,280.54,281112,0
+LII.US,D,20230530,000000,281.39,282.51,277.91,280.97,261360,0
+LII.US,D,20230531,000000,279.36,280.91,275.46,275.51,520063,0
+LII.US,D,20230601,000000,275.58,283.17,273.83,282.98,414565,0
+LII.US,D,20230602,000000,286,299.245,284.62,298.23,454237,0
+LII.US,D,20230605,000000,297.6,297.6,294.11,294.69,284238,0
+LII.US,D,20230606,000000,300.57,303.44,295.05,299.74,432381,0
+LII.US,D,20230607,000000,298.79,309.57,298.616,307.82,320901,0
+LII.US,D,20230608,000000,305.53,307.34,303.7,304.98,359788,0
+LII.US,D,20230609,000000,306.19,306.19,298.58,303.38,316440,0
+LII.US,D,20230612,000000,303.74,307.2,301.265,305.06,280743,0
+LII.US,D,20230613,000000,305.61,311.51,304.43,309.81,336762,0
+LII.US,D,20230614,000000,309.81,310.985,304.42,306.64,347163,0
+LII.US,D,20230615,000000,305.78,309.94,304.355,308.74,328232,0
+LII.US,D,20230616,000000,310.54,312.62,308.45,311.04,379364,0
+LII.US,D,20230620,000000,309.08,314.04,309.08,312.17,219610,0
+LII.US,D,20230621,000000,312.8,314.54,310.43,313.56,318907,0
+LII.US,D,20230622,000000,314.18,315.25,310.21,312.99,210054,0
+LII.US,D,20230623,000000,310.02,314.76,309.89,311.71,339436,0
+LII.US,D,20230626,000000,312.07,316.1,312.07,314.98,193351,0
+LII.US,D,20230627,000000,317.41,324.24,315.71,322.7,333514,0
+LII.US,D,20230628,000000,321.33,322.9,320.74,321.44,250686,0
+LII.US,D,20230629,000000,320.28,323.52,317.88,322.99,193845,0
+LII.US,D,20230630,000000,325.13,328.77,323.565,326.07,231338,0
+LII.US,D,20230703,000000,324.79,327.98,323.36,327.05,98277,0
+LII.US,D,20230705,000000,324.26,324.79,319.965,321.64,235438,0
+LII.US,D,20230706,000000,319.32,319.54,314.11,318.4,224357,0
+LII.US,D,20230707,000000,317.68,323.7,316.59,320.08,284057,0
+LII.US,D,20230710,000000,320.36,326.79,318.1,324.64,249937,0
+LII.US,D,20230711,000000,326.15,329.01,326.15,327.17,125742,0
+LII.US,D,20230712,000000,332,337.445,328.08,334.3,288681,0
+LII.US,D,20230713,000000,334.29,337.39,332.14,337.33,236820,0
+LII.US,D,20230714,000000,337.29,337.7253,333.745,336.13,212983,0
+LII.US,D,20230717,000000,336.83,342.18,334.39,340.46,257567,0
+LII.US,D,20230718,000000,338.36,342.8599,338.36,339.34,169891,0
+LII.US,D,20230719,000000,338.27,339.52,332.06,334.25,496621,0
+LII.US,D,20230720,000000,335.31,336.65,330.665,332.01,304093,0
+LII.US,D,20230721,000000,332.55,334.19,328.94,330.96,270383,0
+LII.US,D,20230724,000000,332.54,337.35,330.22,331.91,217850,0
+LII.US,D,20230725,000000,329.83,335.43,329.48,333.53,236006,0
+LII.US,D,20230726,000000,333.1,336.26,331.6,335.99,339709,0
+LII.US,D,20230727,000000,351.64,357.34,340.77,356.46,759535,0
+LII.US,D,20230728,000000,360.75,370.28,360.06,363.36,531128,0
+LII.US,D,20230731,000000,364.87,368.42,361.87,367.44,293954,0
+LII.US,D,20230801,000000,366.63,375.24,366.63,374.98,369820,0
+LII.US,D,20230802,000000,373.42,374.62,366.71,372.75,272908,0
+LII.US,D,20230803,000000,371.83,375.195,369.48,373.61,265738,0
+LII.US,D,20230804,000000,376.57,379.865,371.26,371.91,320431,0
+LII.US,D,20230807,000000,373.91,382.405,373.91,377.15,229764,0
+LII.US,D,20230808,000000,374.4,377.89,369,377.38,179731,0
+LII.US,D,20230809,000000,376.62,376.62,370.25,371.87,190661,0
+LII.US,D,20230810,000000,374,376.47,369.0659,371.72,145283,0
+LII.US,D,20230811,000000,371.53,374.64,370.88,371.01,218768,0
+LII.US,D,20230814,000000,369.39,375.23,367.96,372.66,154124,0
+LII.US,D,20230815,000000,369.92,374.01,368.77,369.37,151795,0
+LII.US,D,20230816,000000,368.69,373.44,366.91,366.96,164295,0
+LII.US,D,20230817,000000,364.77,367.97,352.13,352.19,305857,0
+LII.US,D,20230818,000000,350.14,353.52,347.21,348.6,351227,0
+LII.US,D,20230821,000000,349.51,351.7,343.17,347.95,265768,0
+LII.US,D,20230822,000000,348.82,352.5,346.41,350.51,237761,0
+LII.US,D,20230823,000000,351.78,365.17,351.06,364.81,408755,0
+LII.US,D,20230824,000000,363.49,367.555,357.67,357.67,155048,0
+LII.US,D,20230825,000000,359.43,363.895,352.25,360.72,166738,0
+LII.US,D,20230828,000000,361.19,366.04,360.85,363.2,181698,0
+LII.US,D,20230829,000000,359.9,372.135,359.9,371.62,198057,0
+LII.US,D,20230830,000000,372.71,375.79,372.03,373.4,216669,0
+LII.US,D,20230831,000000,375.21,378.025,374.5,376.81,400567,0
+LII.US,D,20230901,000000,377.96,383.59,377.335,382.36,371480,0
+LII.US,D,20230905,000000,380.45,380.92,368.051,373.54,250911,0
+LII.US,D,20230906,000000,374.3,387.35,374.2358,378.63,349128,0
+LII.US,D,20230907,000000,378.13,386.09,371.85,385.1,421884,0
+LII.US,D,20230908,000000,384.49,389.99,381.82,387.24,522496,0
+LII.US,D,20230911,000000,389.3,392.82,385.92,392.07,284796,0
+LII.US,D,20230912,000000,389.18,393.02,382.09,385.78,290445,0
+LII.US,D,20230913,000000,383.81,386.89,376.77,378.55,305804,0
+LII.US,D,20230914,000000,380.63,385.63,374.765,381.13,253791,0
+LII.US,D,20230915,000000,377.62,379.195,369.49,376.43,507780,0
+LII.US,D,20230918,000000,376.67,380.33,373.49,377.62,208271,0
+LII.US,D,20230919,000000,376.15,377.71,370.24,376.45,170561,0
+LII.US,D,20230920,000000,377.35,382.61,373.245,373.53,141728,0
+LII.US,D,20230921,000000,370.54,370.9,362.785,368.19,360466,0
+LII.US,D,20230922,000000,373.13,380.21,373.13,374.5,407064,0
+LII.US,D,20230925,000000,373.07,380.39,371.865,380.09,261459,0
+LII.US,D,20230926,000000,378.44,380.18,364.85,365.38,370673,0
+LII.US,D,20230927,000000,367.9,374.97,365.93,374.4,337523,0
+LII.US,D,20230928,000000,372.21,384.98,371.23,379.08,230407,0
+LII.US,D,20230929,000000,381.76,384.11,374.11,374.44,231065,0
+LII.US,D,20231002,000000,374.13,378.57,366.36,368.84,411106,0
+LII.US,D,20231003,000000,367.14,369.55,359.77,363.38,273746,0
+LII.US,D,20231004,000000,364.25,373.81,362.96,372.38,257462,0
+LII.US,D,20231005,000000,371.26,374.75,367.66,372.02,385225,0
+LII.US,D,20231006,000000,367.05,375.45,359.3,373.62,371144,0
+LII.US,D,20231009,000000,377.01,380.04,369.28,379.73,363026,0
+LII.US,D,20231010,000000,380.49,389.745,379.9115,382.01,330900,0
+LII.US,D,20231011,000000,382.55,391.585,382.55,390.2,268789,0
+LII.US,D,20231012,000000,388.8,389.34,378.55,384.67,242865,0
+LII.US,D,20231013,000000,384.6,385.045,367.235,369.74,364501,0
+LII.US,D,20231016,000000,376.37,380.42,374.285,377.3,201778,0
+LII.US,D,20231017,000000,382.43,383.73,372.15,378.45,420830,0
+LII.US,D,20231018,000000,373.54,373.54,360.3513,361.73,375926,0
+LII.US,D,20231019,000000,357.42,369.55,354.145,357.34,537946,0
+LII.US,D,20231020,000000,356.21,358.425,346.96,348.5,368147,0
+LII.US,D,20231023,000000,349.01,354.47,347.85,349.79,314877,0
+LII.US,D,20231024,000000,352.77,355.73,344.38,345.51,357999,0
+LII.US,D,20231025,000000,343.55,343.55,334.53,339.3,726627,0
+LII.US,D,20231026,000000,353.35,369.59,348.785,358.11,933803,0
+LII.US,D,20231027,000000,358.98,365.645,354.81,358.74,488165,0
+LII.US,D,20231030,000000,363.11,369.34,358.85,365.4,370645,0
+LII.US,D,20231031,000000,366.83,375.985,366.665,370.54,447005,0
+LII.US,D,20231101,000000,372.52,383.5075,372.01,383.32,438922,0
+LII.US,D,20231102,000000,389.33,395.075,381.34,382.41,401967,0
+LII.US,D,20231103,000000,387.78,396.0259,386.08,387.12,312194,0
+LII.US,D,20231106,000000,385.87,390.16,381.49,385.16,201411,0
+LII.US,D,20231107,000000,384.74,394.7,383.31,391.42,220497,0
+LII.US,D,20231108,000000,392.58,396.59,391.54,394.13,218729,0
+LII.US,D,20231109,000000,395.24,396.41,386.11,387.93,227116,0
+LII.US,D,20231110,000000,391.01,396.775,388.485,396.61,205660,0
+LII.US,D,20231113,000000,394.68,396.66,391.63,392.96,185458,0
+LII.US,D,20231114,000000,401.55,410.92,401.55,404.99,253312,0
+LII.US,D,20231115,000000,404.01,409.435,402.32,403.63,242609,0
+LII.US,D,20231116,000000,404.69,408.93,403.405,405.11,204179,0
+LII.US,D,20231117,000000,406.09,407.88,401.27,405.61,288146,0
+LII.US,D,20231120,000000,405.14,408.13,399.63,407.51,219578,0
+LII.US,D,20231121,000000,405.43,413.79,405.43,410.53,313226,0
+LII.US,D,20231122,000000,411.32,415.98,410.735,411.16,206567,0
+LII.US,D,20231124,000000,409.95,418.09,409.89,416.43,120256,0
+LII.US,D,20231127,000000,414,415.16,408.81,412.21,275861,0
+LII.US,D,20231128,000000,410.74,413.94,400.075,401.36,298815,0
+LII.US,D,20231129,000000,408.17,410.33,401.02,401.15,273557,0
+LII.US,D,20231130,000000,400.06,410.71,397.34,406.66,913383,0
+LII.US,D,20231201,000000,405.65,418.4,405.65,418.29,240508,0
+LII.US,D,20231204,000000,414.31,422.48,414.31,420.02,222064,0
+LII.US,D,20231205,000000,419.62,419.62,411.445,413.44,203576,0
+LII.US,D,20231206,000000,415.47,423.22,415.47,418.62,211169,0
+LII.US,D,20231207,000000,418.24,423.12,415.89,418.66,201048,0
+LII.US,D,20231208,000000,420.25,424.12,417.19,420.62,263823,0
+LII.US,D,20231211,000000,430.23,434.63,423.9,429.05,235173,0
+LII.US,D,20231212,000000,428.73,434.99,426.2497,432.51,176224,0
+LII.US,D,20231213,000000,432.37,434.7162,406.4,424.66,735348,0
+LII.US,D,20231214,000000,428.28,444.35,424.32,444.07,550834,0
+LII.US,D,20231215,000000,440.26,451.31,439.06,441.51,520975,0
+LII.US,D,20231218,000000,442.91,444.6943,434.02,437.9,179994,0
+LII.US,D,20231219,000000,439.7,443.655,437.895,440.81,152030,0
+LII.US,D,20231220,000000,441.35,447.98,434.91,436.04,184394,0
+LII.US,D,20231221,000000,440.47,443.69,438,443.69,156261,0
+LII.US,D,20231222,000000,446.37,447.48,442.39,443.97,105054,0
+LII.US,D,20231226,000000,444.15,447.425,440.92,446.24,101468,0
+LII.US,D,20231227,000000,446.76,451.35,446.76,448.97,128245,0
+LII.US,D,20231228,000000,445.79,448.81,445.79,447.38,85332,0
+LII.US,D,20231229,000000,446.38,450.96,445.97,447.52,98736,0
+LII.US,D,20240102,000000,442.46,446.5326,437.71,441.11,126842,0
+LII.US,D,20240103,000000,436.58,436.58,427.86,429.94,197921,0
+LII.US,D,20240104,000000,428.27,438.74,425.69,430.61,191757,0
+LII.US,D,20240105,000000,428.65,434.24,428.32,430.59,223423,0
+LII.US,D,20240108,000000,434.19,435.81,429.76,435.27,146397,0
+LII.US,D,20240109,000000,433.32,443.97,432.91,443.24,203057,0
+LII.US,D,20240110,000000,444.4,447.02,441.505,444.07,212990,0
+LII.US,D,20240111,000000,440.61,444.6,435.27,441.73,204986,0
+LII.US,D,20240112,000000,444.57,444.57,426.7,430.73,370659,0
+LII.US,D,20240116,000000,426.05,433.92,422.74,433.89,383598,0
+LII.US,D,20240117,000000,430.39,436.45,430.39,433.13,215370,0
+LII.US,D,20240118,000000,436.17,441.41,432.795,441.1,205439,0
+LII.US,D,20240119,000000,440.66,444.2,436.05,444.05,216914,0
+LII.US,D,20240122,000000,447.54,458.125,447.54,454.64,212693,0
+LII.US,D,20240123,000000,452.83,457.02,437.305,442.34,300676,0
+LII.US,D,20240124,000000,445.53,445.53,429.16,432.69,292432,0
+LII.US,D,20240125,000000,436.3,439.78,431.71,439.48,251658,0
+LII.US,D,20240126,000000,440,456.99,427.27,444.25,678528,0
+LII.US,D,20240129,000000,444.87,444.87,434.34,437.07,590337,0
+LII.US,D,20240130,000000,433.2,448.34,432.06,447.75,627114,0
+LII.US,D,20240131,000000,435,450.555,427.865,428.16,581211,0
+LII.US,D,20240201,000000,427.86,432.215,417.85,424.61,575001,0
+LII.US,D,20240202,000000,421.52,422.67,414.525,419.98,421563,0
+LII.US,D,20240205,000000,418.09,425.2925,412.09,422.7,373957,0
+LII.US,D,20240206,000000,421.2,425.975,421.07,425.28,244389,0
+LII.US,D,20240207,000000,431.2,444.28,426.21,437.76,286654,0
+LII.US,D,20240208,000000,439.21,450.835,438.57,448.35,284850,0
+LII.US,D,20240209,000000,449,458.1,448.24,457.13,252818,0
+LII.US,D,20240212,000000,456.3,456.3,445.68,450.11,287247,0
+LII.US,D,20240213,000000,434.77,438.24,423.09,432.59,486256,0
+LII.US,D,20240214,000000,438.7,448.85,436.87,446.94,254618,0
+LII.US,D,20240215,000000,448.51,452.07,443.33,451.3,215921,0
+LII.US,D,20240216,000000,448.7,454.875,444.96,448.41,211767,0
+LII.US,D,20240220,000000,444.86,449.06,442.74,448.86,208606,0
+LII.US,D,20240221,000000,449.99,453.74,444.46,448.68,230368,0
+LII.US,D,20240222,000000,452.36,459.95,452.36,456.73,156220,0
+LII.US,D,20240223,000000,458.96,462.4,455.83,459.29,232261,0
+LII.US,D,20240226,000000,459.56,464.26,457.18,463.3,199615,0
+LII.US,D,20240227,000000,465.16,469.94,461.985,469.04,258361,0
+LII.US,D,20240228,000000,468.43,474.94,464.78,471.7,231740,0
+LII.US,D,20240229,000000,474.33,474.98,466.51,471.21,306138,0
+LII.US,D,20240301,000000,470.12,476.65,468.93,472.95,237936,0
+LII.US,D,20240304,000000,474.34,482.16,474.34,478.03,215174,0
+LII.US,D,20240305,000000,476.79,477.33,471.11,472.38,208096,0
+LII.US,D,20240306,000000,477.49,479.91,472.7,475.11,247422,0
+LII.US,D,20240307,000000,477.61,483.16,475.76,481.38,200421,0
+LII.US,D,20240308,000000,482,485.325,467.28,470.74,266608,0
+LII.US,D,20240311,000000,468.8,468.8,457.53,462.69,246143,0
+LII.US,D,20240312,000000,464.65,471.96,462.03,469.27,141283,0
+LII.US,D,20240313,000000,468.82,476.13,467.295,470.62,149293,0
+LII.US,D,20240314,000000,471.03,478.86,462.95,469.39,270697,0
+LII.US,D,20240315,000000,466.22,474.16,465.66,472.08,390638,0
+LII.US,D,20240318,000000,475.08,477.78,470.96,472.61,252998,0
+LII.US,D,20240319,000000,468.52,483.43,468.52,482.99,171443,0
+LII.US,D,20240320,000000,485.17,488.8,480.515,488.75,143438,0
+LII.US,D,20240321,000000,492.96,501.72,489.215,499.26,237287,0
+LII.US,D,20240322,000000,497.78,498,490.38,493.85,218129,0
+LII.US,D,20240325,000000,493.6,494.095,484.17,489.01,165152,0
+LII.US,D,20240326,000000,488.87,491.575,483.92,484.08,222137,0
+LII.US,D,20240327,000000,486.04,487.76,480.37,486.68,150940,0
+LII.US,D,20240328,000000,487,489.94,485.58,488.76,139803,0
+LII.US,D,20240401,000000,490.87,490.87,482.73,484.16,145756,0
+LII.US,D,20240402,000000,481.62,481.62,472.41,478.12,212383,0
+LII.US,D,20240403,000000,478.25,483.83,477.06,481.31,206058,0
+LII.US,D,20240404,000000,486.56,486.56,465.04,465.99,252466,0
+LII.US,D,20240405,000000,467.93,483.19,467.93,480.24,240270,0
+LII.US,D,20240408,000000,483.18,487.78,478.06,484.76,189517,0
+LII.US,D,20240409,000000,486.07,487.1,470.73,481.63,217993,0
+LII.US,D,20240410,000000,468.24,473.81,460.39,467.14,241379,0
+LII.US,D,20240411,000000,469.72,470.335,461.075,464.96,192322,0
+LII.US,D,20240412,000000,461.46,472.14,460.42,471.16,300035,0
+LII.US,D,20240415,000000,478.2,481.24,460.815,461.98,159727,0
+LII.US,D,20240416,000000,458.7,462.855,453.735,460.99,234323,0
+LII.US,D,20240417,000000,462.26,462.88,454.85,457.85,323146,0
+LII.US,D,20240418,000000,462.45,467.085,458.14,458.64,231852,0
+LII.US,D,20240419,000000,458.87,464.31,454.58,456.81,218940,0
+LII.US,D,20240422,000000,460.22,468.075,457.395,459.29,394061,0
+LII.US,D,20240423,000000,461.55,479.56,459.52,476.66,550599,0
+LII.US,D,20240424,000000,470.2,499.27,456.56,467.85,609735,0
+LII.US,D,20240425,000000,463.56,480.84,449.87,475.5,532173,0
+LII.US,D,20240426,000000,478.81,484.37,476.79,477.11,272027,0
+LII.US,D,20240429,000000,478.99,482.205,472.91,477.31,318998,0
+LII.US,D,20240430,000000,476.47,480.98,462.79,463.42,270084,0
+LII.US,D,20240501,000000,463.86,465.4,451.77,455.15,600345,0
+LII.US,D,20240502,000000,458.41,458.41,445.625,455.79,305102,0
+LII.US,D,20240503,000000,463.29,470.435,458.49,458.73,235006,0
+LII.US,D,20240506,000000,463.66,471.385,463.66,470.12,186455,0
+LII.US,D,20240507,000000,469.13,476.485,467.385,471.2,247879,0
+LII.US,D,20240508,000000,471.46,481.21,467.65,480.66,222890,0
+LII.US,D,20240509,000000,480.36,488.79,478.61,488.7,187951,0
+LII.US,D,20240510,000000,490.37,495.55,488.4,494.51,257469,0
+LII.US,D,20240513,000000,495.64,495.9,484.33,485.48,167669,0
+LII.US,D,20240514,000000,486.3,496.95,486.05,496.85,247590,0
+LII.US,D,20240515,000000,500,506.41,498.765,503.32,195800,0
+LII.US,D,20240516,000000,503.11,503.11,490.85,491.16,233547,0
+LII.US,D,20240517,000000,493.87,494.88,484.85,489.86,241640,0
+LII.US,D,20240520,000000,489.9,497.94,487.72,490.92,281493,0
+LII.US,D,20240521,000000,490.76,494.26,483.81,493.35,246740,0
+LII.US,D,20240522,000000,490.22,499.08,490.22,498.44,279890,0
+LII.US,D,20240523,000000,503.93,504.24,489.19,491.82,212768,0
+LII.US,D,20240524,000000,493.47,503.55,488.06,503.42,173750,0
+LII.US,D,20240528,000000,504.35,513.78,499.21,502.93,317745,0
+LII.US,D,20240529,000000,497.73,498.48,483.975,486.81,320279,0
+LII.US,D,20240530,000000,487.59,495.925,485.81,494.06,193221,0
+LII.US,D,20240531,000000,497.71,503.65,485.62,502.6,941248,0
+LII.US,D,20240603,000000,504.56,511.1446,483.42,496.31,285743,0
+LII.US,D,20240604,000000,494.8,497.93,484.54,487.19,256375,0
+LII.US,D,20240605,000000,489.04,501,489.04,499.59,174916,0
+LII.US,D,20240606,000000,498.39,500.67,488.17,491.55,164169,0
+LII.US,D,20240607,000000,489.64,498.81,487.525,497.03,258911,0
+LII.US,D,20240610,000000,493.8,508.98,493.8,506.96,326735,0
+LII.US,D,20240611,000000,505.13,506.84,500.92,505.35,210735,0
+LII.US,D,20240612,000000,516.15,537.18,514.8995,533.16,458936,0
+LII.US,D,20240613,000000,532.98,541.2725,524.63,540,308189,0
+LII.US,D,20240614,000000,533.37,535.99,521.835,534,491492,0
+LII.US,D,20240617,000000,530.96,543.26,529.9312,541.42,274425,0
+LII.US,D,20240618,000000,539.54,551.28,538.06,550.42,375572,0
+LII.US,D,20240620,000000,550,551.06,541,543.55,322899,0
+LII.US,D,20240621,000000,543.55,543.55,520.08,543,436557,0
+LII.US,D,20240624,000000,543.88,550.64,540.6475,547.32,246797,0
+LII.US,D,20240625,000000,548.4,549.07,528.07,536.92,312473,0
+LII.US,D,20240626,000000,530.08,534.94,527.685,534.27,212428,0
+LII.US,D,20240627,000000,539.28,543.86,535.145,542.69,240124,0
+LII.US,D,20240628,000000,543.17,553.48,532.83,534.98,1251960,0
+LII.US,D,20240701,000000,538.29,539.955,520.53,523.72,281997,0
+LII.US,D,20240702,000000,523.78,538.175,523.78,536,285037,0
+LII.US,D,20240703,000000,537.83,547.74,535.37,547.06,168585,0
+LII.US,D,20240705,000000,547.17,547.345,537.15,544.55,174757,0
+LII.US,D,20240708,000000,547.98,553.005,542.9,543.18,173051,0
+LII.US,D,20240709,000000,541.79,544.02,535.25,535.61,226301,0
+LII.US,D,20240710,000000,538.72,547.51,526.28,544.66,319151,0
+LII.US,D,20240711,000000,552.66,564.21,550.02,557.51,325355,0
+LII.US,D,20240712,000000,565.01,572.21,556.49,557.19,277512,0
+LII.US,D,20240715,000000,562.2,572.49,560.63,564.44,307039,0
+LII.US,D,20240716,000000,570.14,583.42,566.54,578.3,264715,0
+LII.US,D,20240717,000000,571.81,575.15,551.45,551.48,369699,0
+LII.US,D,20240718,000000,551.07,564.455,543.03,550.4,423507,0
+LII.US,D,20240719,000000,553.59,559.725,547.84,555.76,344746,0
+LII.US,D,20240722,000000,561.58,565.33,551.47,560.56,198786,0
+LII.US,D,20240723,000000,558.36,570.8,558.36,569.21,323161,0
+LII.US,D,20240724,000000,535.01,559.63,532,541.15,818115,0
+LII.US,D,20240725,000000,543.26,554.85,534.92,545.73,353944,0
+LII.US,D,20240726,000000,555.66,576.99,555.53,572.8,476932,0
+LII.US,D,20240729,000000,574.73,574.89,562.72,569.6,211627,0
+LII.US,D,20240730,000000,574.21,578.7,568.44,574.03,272867,0
+LII.US,D,20240731,000000,586.25,594.65,578.48,583.5,364707,0
+LII.US,D,20240801,000000,584.36,589.4,556.1893,564.86,274137,0
+LII.US,D,20240802,000000,549.11,549.11,528.64,537.96,274580,0
+LII.US,D,20240805,000000,515,540.59,504.405,535.1,323752,0
+LII.US,D,20240806,000000,536.11,555.01,530.985,544.48,173020,0
+LII.US,D,20240807,000000,553.51,561.73,542.18,543.25,253410,0
+LII.US,D,20240808,000000,550,560.89,544.96,557.44,220168,0
+LII.US,D,20240809,000000,557.24,565.93,553.15,562.73,150120,0
+LII.US,D,20240812,000000,562.31,567.07,554.51,559.2,125238,0
+LII.US,D,20240813,000000,564.99,574.33,562.34,573.49,148754,0
+LII.US,D,20240814,000000,576.26,581.07,572.21,577.1,198970,0
+LII.US,D,20240815,000000,587.34,593.86,577.7,585,251379,0
+LII.US,D,20240816,000000,583.54,586.32,568.215,569.29,259635,0
+LII.US,D,20240819,000000,570.86,583.04,569.86,578.14,239390,0
+LII.US,D,20240820,000000,577.59,579.89,571.93,572.86,161896,0
+LII.US,D,20240821,000000,578,583.66,573.86,581.08,183658,0
+LII.US,D,20240822,000000,582.3,582.3,568.54,573.94,192586,0
+LII.US,D,20240823,000000,579.07,590,574.4247,584.1,195162,0
+LII.US,D,20240826,000000,586.64,589.76,578.5,578.75,153156,0
+LII.US,D,20240827,000000,571.22,584.47,567.21,578.16,131531,0
+LII.US,D,20240828,000000,578.07,584.89,573.89,575.56,188783,0
+LII.US,D,20240829,000000,578.7,586.2499,570.15,574.88,145093,0
+LII.US,D,20240830,000000,579.81,591.29,576.97,590.19,262066,0
+LII.US,D,20240903,000000,589.02,589.89,557.24,561.95,235961,0
+LII.US,D,20240904,000000,558.83,560.03,553,555.81,191489,0
+LII.US,D,20240905,000000,553.94,556.83,542.075,556.21,349489,0
+LII.US,D,20240906,000000,559.75,567.115,549.17,554.59,220178,0
+LII.US,D,20240909,000000,559.21,562.38,549.235,555.07,261662,0
+LII.US,D,20240910,000000,560.26,562.36,554.44,558.17,194559,0
+LII.US,D,20240911,000000,558,568.24,544.68,567.17,181990,0
+LII.US,D,20240912,000000,569.11,577.525,564.11,576.87,148235,0
+LII.US,D,20240913,000000,587.01,591.28,579.92,591.23,278080,0
+LII.US,D,20240916,000000,592.95,606.16,589.59,603.5,287661,0
+LII.US,D,20240917,000000,605.8,615.29,602.575,608.58,168446,0
+LII.US,D,20240918,000000,612.37,619.28,602.41,602.41,217624,0
+LII.US,D,20240919,000000,622.2,627.09,609.58,616.47,207763,0
+LII.US,D,20240920,000000,612.99,619.1,610.42,612.54,443098,0
+LII.US,D,20240923,000000,615.86,620.875,613.06,617.78,176203,0
+LII.US,D,20240924,000000,619.71,620.86,612.8,620.83,227511,0
+LII.US,D,20240925,000000,622.39,622.39,615.175,618.78,132960,0
+LII.US,D,20240926,000000,622.39,622.62,614.29,615.79,139720,0
+LII.US,D,20240927,000000,609.04,614.74,602.25,604.87,233854,0
+LII.US,D,20240930,000000,602.625,605.98,594.65,604.29,247410,0
+LII.US,D,20241001,000000,603.06,603.28,591.21,596.63,296862,0
+LII.US,D,20241002,000000,591.13,598.4,589.36,592.09,269812,0
+LII.US,D,20241003,000000,590.5,594.56,585.37,589.36,297134,0
+LII.US,D,20241004,000000,594.84,594.84,583.5695,594.05,257059,0
+LII.US,D,20241007,000000,586.99,594.57,583.3,593.94,223524,0
+LII.US,D,20241008,000000,600.8,610.3,596.904,607.92,200880,0
+LII.US,D,20241009,000000,612.72,617.22,608.405,614.8,161975,0
+LII.US,D,20241010,000000,607.82,607.82,593.275,595.91,279315,0
+LII.US,D,20241011,000000,596.47,607.21,596.47,604.04,193716,0
+LII.US,D,20241014,000000,606.08,609.575,603.78,606.64,136257,0
+LII.US,D,20241015,000000,600.57,602.68,592.78,595.1,281496,0
+LII.US,D,20241016,000000,595.5,602.14,594.41,600.54,208197,0
+LII.US,D,20241017,000000,604.92,606.3299,599.08,603.55,183451,0
+LII.US,D,20241018,000000,605.59,606.13,601.635,603.05,158465,0
+LII.US,D,20241021,000000,603.72,607.15,599.57,603.01,202494,0
+LII.US,D,20241022,000000,597.82,600.67,592.43,594.37,291180,0
+LII.US,D,20241023,000000,595.5,627.46,584.265,609.74,817578,0
+LII.US,D,20241024,000000,613.97,625.67,603.8625,620.66,393442,0
+LII.US,D,20241025,000000,622,622,604.41,609.18,224951,0
+LII.US,D,20241028,000000,614.73,623.3775,609.27,612.64,219915,0
+LII.US,D,20241029,000000,610.59,610.96,602.11,610.8,215520,0
+LII.US,D,20241030,000000,607.63,608.4975,598.215,600.49,227332,0
+LII.US,D,20241031,000000,597.03,608.28,597.03,602.57,202284,0
+LII.US,D,20241101,000000,605.81,612.86,601.68,603.47,157833,0
+LII.US,D,20241104,000000,603.45,612.98,602.2,604.66,147175,0
+LII.US,D,20241105,000000,606.15,627.45,605.81,625.62,229928,0
+LII.US,D,20241106,000000,625,625.05,596.8124,604.78,518167,0
+LII.US,D,20241107,000000,604.52,622.5,604.52,622.24,268548,0
+LII.US,D,20241108,000000,625.55,636.25,617.32,630.95,277032,0
+LII.US,D,20241111,000000,636.015,653.83,629.57,630.46,207370,0
+LII.US,D,20241112,000000,631.52,632.08,614.95,616.08,238732,0
+LII.US,D,20241113,000000,620.7501,629.86,616.0801,619.34,303112,0
+LII.US,D,20241114,000000,618.22,619.34,610.83,617.86,284832,0
+LII.US,D,20241115,000000,615.525,617,608.12,610.15,194296,0
+LII.US,D,20241118,000000,609.285,621.63,608.465,620.2,190490,0
+LII.US,D,20241119,000000,615.44,626.64,612.87,623.59,157623,0
+LII.US,D,20241120,000000,623.54,625.66,615.07,625.35,142031,0
+LII.US,D,20241121,000000,632,657.6,631.075,650.6,268468,0
+LII.US,D,20241122,000000,651.68,658.69,649,657.69,236868,0
+LII.US,D,20241125,000000,665.63,682.5,663.35,678.43,549366,0
+LII.US,D,20241126,000000,666.685,669.265,655.44,666.26,428451,0
+LII.US,D,20241127,000000,667.97,668.45,656.98,660.04,237402,0
+LII.US,D,20241129,000000,670,673.96,664.58,667.13,110363,0
+LII.US,D,20241202,000000,667.02,671.16,663.69,667.46,158200,0
+LII.US,D,20241203,000000,666.23,670.03,659.93,663.96,158641,0
+LII.US,D,20241204,000000,668.495,670.84,658.54,665.53,255804,0
+LII.US,D,20241205,000000,660.83,666.37,650.07,651.33,233003,0
+LII.US,D,20241206,000000,655.45,664.25,650.17,661.12,242278,0
+LII.US,D,20241209,000000,653.575,657.01,633.46,638.79,352068,0
+LII.US,D,20241210,000000,639.56,649.03,630.31,646.5,242204,0
+LII.US,D,20241211,000000,652.965,658.4,649.575,657.48,240160,0
+LII.US,D,20241212,000000,661.37,662.03,650.795,662,324867,0
+LII.US,D,20241213,000000,662.38,678.24,657.605,664.5,261288,0
+LII.US,D,20241216,000000,660.685,678.125,660.685,668.03,331497,0
+LII.US,D,20241217,000000,668.37,668.37,653.99,657.59,313019,0
+LII.US,D,20241218,000000,663.68,669.5,637.71,638.32,456664,0
+LII.US,D,20241219,000000,660.5,665.47,616.875,619.88,766987,0
+LII.US,D,20241220,000000,618.665,637.26,612.51,628.28,7306034,0
+LII.US,D,20241223,000000,632.4,635.28,621.48,625.06,301324,0
+LII.US,D,20241224,000000,626.17,631.649,625.5,631.13,97261,0
+LII.US,D,20241226,000000,631.92,634.465,625.35,629.64,156664,0
+LII.US,D,20241227,000000,627.87,629.19,614.67,620.03,216129,0
+LII.US,D,20241230,000000,608.35,618.425,603.55,613.99,332200,0
+LII.US,D,20241231,000000,620.34,620.34,608.28,609.3,191271,0
+LII.US,D,20250102,000000,615.245,615.41,600.36,604.52,244251,0
+LII.US,D,20250103,000000,609.52,613.43,605.665,612.71,266337,0
+LII.US,D,20250106,000000,612.69,618.82,604.1,609.98,364951,0
+LII.US,D,20250107,000000,619.65,619.695,608.09,611.29,324439,0
+LII.US,D,20250108,000000,614.55,626.175,607.275,625.57,352227,0
+LII.US,D,20250110,000000,618.775,621.21,609.87,610.06,319953,0
+LII.US,D,20250113,000000,601.275,619.25,598.13,618.51,306389,0
+LII.US,D,20250114,000000,622.635,631.98,622.49,627.71,229042,0
+LII.US,D,20250115,000000,646.35,646.35,630.16,630.76,389687,0
+LII.US,D,20250116,000000,637.45,646.34,633.33,642.86,285643,0
+LII.US,D,20250117,000000,644.82,655.04,644.82,647.46,233176,0
+LII.US,D,20250121,000000,655.8,666.9,650.65,663.59,229177,0
+LII.US,D,20250122,000000,667.005,670.46,659.595,663.31,321347,0
+LII.US,D,20250123,000000,662,667.885,657.29,666.93,204778,0
+LII.US,D,20250124,000000,664.26,670,661.065,662.63,266627,0
+LII.US,D,20250127,000000,650,662.46,638.625,655.99,596534,0
+LII.US,D,20250128,000000,654.21,664.94,643.46,662.59,769331,0
+LII.US,D,20250129,000000,627.78,642.5,603.51,604.33,955218,0
+LII.US,D,20250130,000000,600.975,615.375,598.05,606.54,582700,0
+LII.US,D,20250131,000000,605.3908,609.695,590.67,592.42,384486,0
+LII.US,D,20250203,000000,572.03,588.78,563.78,582.93,587925,0
+LII.US,D,20250204,000000,586.65,590.445,576.935,578.37,305865,0
+LII.US,D,20250205,000000,584.58,587.8,576.42,585.03,358543,0
+LII.US,D,20250206,000000,585.21,589.82,580.24,585.38,243041,0
+LII.US,D,20250207,000000,586.795,587.08,570.12,575.14,236223,0
+LII.US,D,20250210,000000,576.835,585.48,571.38,583.13,249343,0
+LII.US,D,20250211,000000,585.44,603.46,582.46,602.35,414135,0
+LII.US,D,20250212,000000,588.395,609.21,582.705,608.72,505783,0
+LII.US,D,20250213,000000,614.54,623.345,609.16,619.95,469953,0
+LII.US,D,20250214,000000,623.34,623.34,612.61,622.2,369975,0
+LII.US,D,20250218,000000,623.88,638.21,620.95,636.03,420742,0
+LII.US,D,20250219,000000,633.385,651.72,632.98,651.16,451579,0
+LII.US,D,20250220,000000,649.555,654.02,636.96,641.38,345567,0
+LII.US,D,20250221,000000,643.015,644.2,608.63,613.96,380004,0
+LII.US,D,20250224,000000,612.65,623.46,602.125,609.7,335906,0
+LII.US,D,20250225,000000,612.12,628,606.47,618.76,380398,0
+LII.US,D,20250226,000000,634.48,640.53,621.42,622.97,418184,0
+LII.US,D,20250227,000000,619.9,620.755,602.02,602.25,286219,0
+LII.US,D,20250228,000000,601.65,602.96,588.87,601.05,581868,0
+LII.US,D,20250303,000000,602.275,604.8,581.23,586.98,424660,0
+LII.US,D,20250304,000000,576.24,584.1,564.15,572.97,542828,0
+LII.US,D,20250305,000000,573.905,597.26,573.905,588.07,459462,0
+LII.US,D,20250306,000000,580.32,589.54,574.59,583.9,452518,0
+LII.US,D,20250307,000000,582.59,611.285,579.1965,606.61,547855,0
+LII.US,D,20250310,000000,600,624.99,596.755,604.62,614970,0
+LII.US,D,20250311,000000,598.49,605.28,564.35,566.17,862989,0
+LII.US,D,20250312,000000,580.24,580.24,562.51,569.64,501132,0
+LII.US,D,20250313,000000,564.53,566.96,551.2001,558.51,352633,0
+LII.US,D,20250314,000000,563.925,577.11,562.37,574.92,344752,0
+LII.US,D,20250317,000000,573.01,593.055,568.9463,589.16,336051,0
+LII.US,D,20250318,000000,581.16,585.45,575.88,581.37,324143,0
+LII.US,D,20250319,000000,581.51,595.545,578.68,591.43,256562,0
+LII.US,D,20250320,000000,585.685,590.045,577.79,578.77,647203,0
+LII.US,D,20250321,000000,564.75,571.61,562.74,569.55,741298,0
+LII.US,D,20250324,000000,575.995,588.12,575,586.25,474263,0
+LII.US,D,20250325,000000,585.175,588.795,581.93,587.91,260999,0
+LII.US,D,20250326,000000,592.805,603.04,576.715,578.88,386658,0
+LII.US,D,20250327,000000,577.445,583.32,568.04,577.32,430572,0
+LII.US,D,20250328,000000,573.81,574.4,550.95,553.05,369253,0
+LII.US,D,20250331,000000,548.955,566.7,537.74,560.83,429156,0
+LII.US,D,20250401,000000,560.85,566.37,552.11,564.83,339471,0
+LII.US,D,20250402,000000,558.045,579.695,555,574.53,331964,0
+LII.US,D,20250403,000000,550.26,565.22,541.13,546.82,662902,0
+LII.US,D,20250404,000000,525.16,555.87,520.79,531.3,793368,0
+LII.US,D,20250407,000000,513.4975,553.41,501.37,524.25,576999,0
+LII.US,D,20250408,000000,529.39,538.76,501.2,510.52,530638,0
+LII.US,D,20250409,000000,508.83,564.62,500.1,561.17,673748,0
+LII.US,D,20250410,000000,548.205,558.43,530.395,550.29,394364,0
+LII.US,D,20250411,000000,547.385,557.26,537.72,554.42,326142,0
+LII.US,D,20250414,000000,561.25,565.09,553.42,558.64,275316,0
+LII.US,D,20250415,000000,561.02,566.92,552.935,557.2,352148,0
+LII.US,D,20250416,000000,551.59,557.94,540.89,547.86,296880,0
+LII.US,D,20250417,000000,552.585,560.49,548.04,556.15,293376,0
+LII.US,D,20250421,000000,549.255,555.45,534.36,541.02,463084,0
+LII.US,D,20250422,000000,549.37,563.245,548.82,558.93,591159,0
+LII.US,D,20250423,000000,501.38,542,501.38,508.76,1369814,0
+LII.US,D,20250424,000000,519.99,526.565,504.42,524.05,638616,0
+LII.US,D,20250425,000000,523.365,529.625,519.7,527.31,413212,0
+LII.US,D,20250428,000000,532.83,536.75,525.93,531.17,393397,0
+LII.US,D,20250429,000000,528.27,536.56,525.58,534.91,297487,0
+LII.US,D,20250430,000000,528.025,547.49,527.64,546.75,518976,0
+LII.US,D,20250501,000000,551.45,569.1975,549.9,557.02,470502,0
+LII.US,D,20250502,000000,564.055,570.29,559.9,561.51,447712,0
+LII.US,D,20250505,000000,556.85,567.29,555.94,562.92,631770,0
+LII.US,D,20250506,000000,558.49,569.57,552.8,566.68,420107,0
+LII.US,D,20250507,000000,570.44,571.21,562.165,567.97,329537,0
+LII.US,D,20250508,000000,573,584.35,571.675,576.38,248441,0
+LII.US,D,20250509,000000,583.12,583.12,569.46,573.7,274873,0
+LII.US,D,20250512,000000,592.325,597.225,585.875,595.73,352846,0
+LII.US,D,20250513,000000,596.795,605.92,595,602.34,267852,0
+LII.US,D,20250514,000000,600.81,602.16,587.915,591.37,339989,0
+LII.US,D,20250515,000000,588.185,594.68,587.35,594.22,175534,0
+LII.US,D,20250516,000000,598.56,605.77,592.77,605.77,272165,0
+LII.US,D,20250519,000000,596.82,606.071,594.3525,604.47,201202,0
+LII.US,D,20250520,000000,603.675,604.745,595.73,597.05,216450,0
+LII.US,D,20250521,000000,589.5,595.45,569.23,569.95,600094,0
+LII.US,D,20250522,000000,562.7,579.07,561.35,574.6,437935,0
+LII.US,D,20250523,000000,566.62,572.575,566.22,567.16,288390,0
+LII.US,D,20250527,000000,573.525,581.995,567.09,579.22,468348,0
+LII.US,D,20250528,000000,581.1,582.245,568,568.24,365803,0
+LII.US,D,20250529,000000,576.175,576.175,565.405,569.5,361156,0
+LII.US,D,20250530,000000,569.07,569.075,562.17,564.45,901766,0
+LII.US,D,20250602,000000,560.15,560.15,544.065,551.78,429453,0
+LII.US,D,20250603,000000,552.74,561.455,550.645,560.74,269404,0
+LII.US,D,20250604,000000,563.825,565.37,558.18,561.51,262647,0
+LII.US,D,20250605,000000,562.45,562.45,546.825,550.61,388324,0
+LII.US,D,20250606,000000,553.4,556.81,542.84,552.35,387502,0
+LII.US,D,20250609,000000,558.11,558.17,551.36,556.09,283779,0
+LII.US,D,20250610,000000,560.67,564,553.35,555.29,345635,0
+LII.US,D,20250611,000000,561.73,561.73,550.15,550.95,254197,0
+LII.US,D,20250612,000000,550.425,555.42,548.18,550.21,344994,0
+LII.US,D,20250613,000000,543.15,547.175,536.145,538.09,310954,0
+LII.US,D,20250616,000000,544.28,546.84,540.03,543.96,379734,0
+LII.US,D,20250617,000000,536.6862,546.59,536.6862,537.47,351469,0
+LII.US,D,20250618,000000,538.445,555.23,538.1,547.92,586856,0
+LII.US,D,20250620,000000,552.97,558.245,547.32,550.15,746462,0
+LII.US,D,20250623,000000,549.77,565.56,547.91,564.18,306850,0
+LII.US,D,20250624,000000,568.135,569.86,562.1,569.15,317332,0
+LII.US,D,20250625,000000,570.22,571.8,562.68,564.98,205837,0
+LII.US,D,20250626,000000,567.495,567.495,561.03,564.51,228644,0
+LII.US,D,20250627,000000,559.35,572.75,555.27,567.49,484210,0
+LII.US,D,20250630,000000,568,573.6,562.3277,573.24,369016,0
+LII.US,D,20250701,000000,573.62,604,573.62,598.66,529258,0
+LII.US,D,20250702,000000,598.8,604.165,594.57,602.1,305326,0
+LII.US,D,20250703,000000,604.82,606.45,599.18,604.22,155641,0
+LII.US,D,20250707,000000,597.69,602.69,588.69,592.09,378070,0
+LII.US,D,20250708,000000,591.34,599,590.33,594.54,351569,0
+LII.US,D,20250709,000000,599.76,603.5,592.06,602.38,245495,0
+LII.US,D,20250710,000000,597.485,624.1,596.965,617.38,386666,0
+LII.US,D,20250711,000000,613.73,620.11,609.75,616.85,250138,0
+LII.US,D,20250714,000000,617.45,618.67,611.91,615.25,227529,0
+LII.US,D,20250715,000000,617.04,617.24,603.61,604.22,265532,0
+LII.US,D,20250716,000000,603.165,604.145,587.925,597.16,460476,0
+LII.US,D,20250717,000000,598.115,612.71,598.115,611.85,205482,0
+LII.US,D,20250718,000000,614.215,620.631,607.17,609.43,221551,0
+LII.US,D,20250721,000000,611.995,611.995,600.71,601.03,364547,0
+LII.US,D,20250722,000000,601.095,620.05,598.25,619.97,598577,0
+LII.US,D,20250723,000000,679.44,689.44,657.89,660.8,1168258,0
+LII.US,D,20250724,000000,662.77,674.395,659.815,664.54,397238,0
+LII.US,D,20250725,000000,666.065,668.28,652.195,660.82,325778,0
+LII.US,D,20250728,000000,663.235,663.9,648.05,654.42,444298,0
+LII.US,D,20250729,000000,656.37,656.37,633.34,639.52,390881,0
+LII.US,D,20250730,000000,632.31,634.02,607.26,615.57,581656,0
+LII.US,D,20250731,000000,610.275,621.9,607,609,375799,0
+LII.US,D,20250801,000000,609.06,609.07,598.27,605.87,390215,0
+LII.US,D,20250804,000000,609.65,613.86,597.72,600.48,255039,0
+LII.US,D,20250805,000000,601.86,608.8,596.395,603,341044,0
+LII.US,D,20250806,000000,599.73,604.04,592,594.93,216970,0
+LII.US,D,20250807,000000,599.99,604,591.4501,593.86,190617,0
+LII.US,D,20250808,000000,591.86,597.31,581.38,582.19,244006,0
+LII.US,D,20250811,000000,577.47,582.43,571.1201,582.36,298473,0
+LII.US,D,20250812,000000,584.09,592.22,580.405,590.52,278501,0
+LII.US,D,20250813,000000,592,613.58,591.41,611.69,482829,0
+LII.US,D,20250814,000000,599.55,604.85,593.5597,599.16,281890,0
+LII.US,D,20250815,000000,600.53,602.04,591.64,591.66,237444,0
+LII.US,D,20250818,000000,592.1,601.34,592,600.06,194322,0
+LII.US,D,20250819,000000,599.17,616.5,599.17,613.47,363904,0
+LII.US,D,20250820,000000,611.95,615.75,588.53,589.08,747768,0
+LII.US,D,20250821,000000,584.15,586.01,567.14,570.64,535388,0
+LII.US,D,20250822,000000,573.875,597.81,570.7701,591.92,435601,0
+LII.US,D,20250825,000000,587.835,590.99,570.04,570.54,398705,0
+LII.US,D,20250826,000000,571.485,575.26,563.64,567.63,391185,0
+LII.US,D,20250827,000000,566.98,571.915,562.6,567,524327,0
+LII.US,D,20250828,000000,569.365,569.365,556.925,559.48,297168,0
+LII.US,D,20250829,000000,562.705,564.405,553.13,557.86,306388,0
+LII.US,D,20250902,000000,551.57,554.19,541.1901,543.57,281735,0
+LII.US,D,20250903,000000,543.5,545.61,537,545.04,332899,0
+LII.US,D,20250904,000000,550.175,567.16,545.425,561.37,378346,0
+LII.US,D,20250905,000000,565.925,580.575,565.925,578.05,437904,0
+LII.US,D,20250908,000000,580.98,582.21,572.745,580.46,277619,0
+LII.US,D,20250909,000000,570.72,572.55,553.195,558.08,418294,0
+LII.US,D,20250910,000000,558.34,568.925,540.78,558.78,521234,0
+LII.US,D,20250911,000000,560.9,577.2,560.35,567.28,465121,0
+LII.US,D,20250912,000000,564.63,566.275,543.26,544.48,463683,0
+LII.US,D,20250915,000000,541.8701,559,541.8701,551.85,356774,0
+LII.US,D,20250916,000000,551.4,558.11,547.97,550.4,352776,0
+LII.US,D,20250917,000000,550.62,559.73,537.715,545.93,493718,0
+LII.US,D,20250918,000000,545.235,549.21,538.647,541.74,533201,0
+LII.US,D,20250919,000000,545.74,546.67,537.3709,539.64,380502,0
+LII.US,D,20250922,000000,536.75,538.58,532.464,533.83,420975,0
+LII.US,D,20250923,000000,534.26,538.63,526,530.66,302911,0
+LII.US,D,20250924,000000,529.35,534.31,522.02,522.44,293898,0
+LII.US,D,20250925,000000,517.54,522.44,510.23,516.18,509543,0
+LII.US,D,20250926,000000,518.005,524.34,518.005,521.94,242897,0
+LII.US,D,20250929,000000,522.5451,525.7954,516.3,520.65,232438,0
+LII.US,D,20250930,000000,521.255,534.9,519.35,529.36,665989,0
+LII.US,D,20251001,000000,524.89,537.82,524.89,537.06,566537,0
+LII.US,D,20251002,000000,534.945,551.55,534.945,546.61,497097,0
+LII.US,D,20251003,000000,546.675,554.68,538.38,550.63,409865,0
+LII.US,D,20251006,000000,559.14,559.67,545.7,553.6,420429,0
+LII.US,D,20251007,000000,554.98,554.98,534.96,542.03,589672,0
+LII.US,D,20251008,000000,542.08,558.26,540.28,554.58,371519,0
+LII.US,D,20251009,000000,553.015,553.665,533.81,534.34,443359,0
+LII.US,D,20251010,000000,536.4,541.31,523.7,524.5,359293,0
+LII.US,D,20251013,000000,529.405,530.2,519.08,524.25,222283,0
+LII.US,D,20251014,000000,518.575,532.04,517.37,530.84,364156,0
+LII.US,D,20251015,000000,531.115,539.01,523.1328,526.99,353530,0
+LII.US,D,20251016,000000,529.23,530.94,520.71,523.94,418139,0
+LII.US,D,20251017,000000,520.79,525.18,516.79,522.95,374929,0
+LII.US,D,20251020,000000,525.96,538.17,525.96,534.75,429985,0
+LII.US,D,20251021,000000,532.81,553.675,532.305,548.99,784859,0
+LII.US,D,20251022,000000,563,568.98,485.4696,493.07,1944340,0
+LII.US,D,20251023,000000,492,504.235,490.32,494.99,589039,0
+LII.US,D,20251024,000000,500.355,502.91,490.58,496.24,683496,0
+LII.US,D,20251027,000000,501.075,506.75,491.395,502.22,396056,0
+LII.US,D,20251028,000000,502.55,510.96,496.62,501.16,418102,0
+LII.US,D,20251029,000000,501.48,507.54,487.58,487.78,532539,0
+LII.US,D,20251030,000000,484.29,508.74,479.4017,495.69,712587,0
+LII.US,D,20251031,000000,493.99,505.34,491,505,396535,0
+LII.US,D,20251103,000000,501.49,501.64,488.02,493.88,468281,0
+LII.US,D,20251104,000000,490.815,494.21,486.09,492.16,620004,0
+LII.US,D,20251105,000000,488.75,495.09,481.07,489.99,466701,0
+LII.US,D,20251106,000000,486.03,493.61,486.03,491,509655,0
+LII.US,D,20251107,000000,486.09,494.06,482.01,492.22,433231,0
+LII.US,D,20251110,000000,491.91,495.18,481.38,489.42,293726,0
+LII.US,D,20251111,000000,487.18,496.21,486.47,487.39,257727,0
+LII.US,D,20251112,000000,487.425,498.78,466.88,476.95,546528,0
+LII.US,D,20251113,000000,477.35,488.98,475.41,476.66,482465,0
+LII.US,D,20251114,000000,473.01,481.58,469.79,471.5,246699,0
+LII.US,D,20251117,000000,466.89,469.79,458.22,459.89,300779,0
+LII.US,D,20251118,000000,457.62,461.16,452.41,455.54,334294,0
+LII.US,D,20251119,000000,457.23,459.5,444.4,446.44,364390,0
+LII.US,D,20251120,000000,449.92,455.475,443.19,444.26,313058,0
+LII.US,D,20251121,000000,455.11,470.4,445.72,465.12,654545,0
+LII.US,D,20251124,000000,462.369,476.34,462.13,465.17,757867,0
+LII.US,D,20251125,000000,471.11,485.85,467.365,484.16,460556,0
+LII.US,D,20251126,000000,486.36,499.65,481.72,493.4,591332,0
+LII.US,D,20251128,000000,496.295,500.38,493.3646,498.87,215719,0
+LII.US,D,20251201,000000,490.73,497.74,487.92,489.46,478188,0
+LII.US,D,20251202,000000,491.51,492.03,481.6,487.29,490902,0
+LII.US,D,20251203,000000,495.1099,506.54,485.995,500.01,762803,0
+LII.US,D,20251204,000000,497,509.7,489.58,504.73,712241,0
+LII.US,D,20251205,000000,505.2,512.09,503.42,511.63,370878,0
+LII.US,D,20251208,000000,511.61,514.64,498.555,503.43,590494,0
+LII.US,D,20251209,000000,500.33,502.71,497.54,500.49,445499,0
+LII.US,D,20251210,000000,504.97,511.17,499.115,505.78,507264,0
+LII.US,D,20251211,000000,506.99,525,506.905,514.86,567088,0
+LII.US,D,20251212,000000,513.48,518.705,504.47,505.76,297118,0
+LII.US,D,20251215,000000,509.55,509.55,493.65,496.13,369189,0
+LII.US,D,20251216,000000,497.79,500.49,488.21,492.43,303517,0
+LII.US,D,20251217,000000,487.33,495,486.48,487.47,617611,0
+LII.US,D,20251218,000000,494.07,508.94,491.42,494.01,366931,0
+LII.US,D,20251219,000000,495.4,499.005,491.13,496.92,804624,0
+LII.US,D,20251222,000000,493.11,497.35,486.81,495.48,399948,0
+LII.US,D,20251223,000000,490.71,497.4,490.08,494.55,231179,0
+LII.US,D,20251224,000000,495.345,498.65,491.37,497.23,89648,0
+LII.US,D,20251226,000000,494.77,499.53,494.65,498.16,123750,0
+LII.US,D,20251229,000000,499.75,499.8,493.46,496.58,140421,0
+LII.US,D,20251230,000000,490.96,499.01,490.96,494,154808,0
+LII.US,D,20251231,000000,490.3949,494.425,485.42,485.58,178257,0
+LII.US,D,20260102,000000,487.46,499.665,484.93,498.91,284899,0
+LII.US,D,20260105,000000,496.045,511.21,495.13,503.9,334247,0
+LII.US,D,20260106,000000,495.6,520.42,490.78,519.85,572385,0
+LII.US,D,20260107,000000,515.775,524.37,503.23,504.97,520326,0
+LII.US,D,20260108,000000,506.3,523.04,502.49,516.62,377245,0
+LII.US,D,20260109,000000,521.46,536.52,521.46,530.23,372506,0
+LII.US,D,20260112,000000,530,538.089,528.075,533.25,233376,0
+LII.US,D,20260113,000000,538.12,539.57,528,531,223697,0
+LII.US,D,20260114,000000,531,532.38,519.4,525.25,264877,0
+LII.US,D,20260115,000000,528.3,530.32,518.6625,522.33,355568,0
+LII.US,D,20260116,000000,522.01,531.86,521.32,525.87,479977,0
+LII.US,D,20260120,000000,514.655,516.3,503.98,505.44,518659,0
+LII.US,D,20260121,000000,509.66,516.5,500.75,516.42,1077522,0
+LII.US,D,20260122,000000,522.27,522.27,501.16,509.68,535476,0
+LII.US,D,20260123,000000,504.196,511.24,501.18,509.76,506500,0
+LII.US,D,20260126,000000,509.5,517.21,506.18,512.41,416520,0
+LII.US,D,20260127,000000,513.82,516.153,498.32,498.8,559535,0
+LII.US,D,20260128,000000,484.32,506.84,472,487.49,1184450,0
+LII.US,D,20260129,000000,489.095,498.01,480.81,496.11,735232,0
+LII.US,D,20260130,000000,492.04,497.15,485.485,495.08,553695,0
+LII.US,D,20260202,000000,492.11,498.02,488.15,495.29,585699,0
+LII.US,D,20260203,000000,494.02,513.81,491.29,508.49,444885,0
+LII.US,D,20260204,000000,518,541.34,514.5,534.53,769359,0
+LII.US,D,20260205,000000,529.765,534.51,506.785,517.15,591437,0
+LII.US,D,20260206,000000,530.13,534.83,524.97,529.98,463970,0
+LII.US,D,20260209,000000,534.96,534.96,520.39,529.29,473829,0
+LII.US,D,20260210,000000,532.62,549.37,529.9597,548.56,429975,0
+LII.US,D,20260211,000000,545.81,557.69,545.81,557.51,630781,0
+LII.US,D,20260212,000000,562.115,575.5,553.935,558.55,883228,0
+LII.US,D,20260213,000000,558.3,567.18,554.08,566.65,442804,0
+LII.US,D,20260217,000000,569.91,574.285,555.59,565.5,600805,0
+LII.US,D,20260218,000000,561.6,568.35,547.41,553.89,568976,0
diff --git a/daily/us/nyse stocks/1/lnd.us.txt b/daily/us/nyse stocks/1/lnd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ffd361407acd1a7a180aa2073b4d2636366ebc56
--- /dev/null
+++ b/daily/us/nyse stocks/1/lnd.us.txt	
@@ -0,0 +1,3009 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LND.US,D,20121108,000000,2.34623,2.56711,2.34623,2.56711,5614.5273630352,0
+LND.US,D,20121109,000000,2.53956,2.53956,2.53396,2.53396,3803.5323382076,0
+LND.US,D,20121112,000000,2.56711,2.62221,2.51173,2.51173,2445.2860695869,0
+LND.US,D,20121113,000000,2.56711,2.56711,2.48418,2.56711,36409.191541323,0
+LND.US,D,20121114,000000,2.53396,2.53956,2.50071,2.53956,23003.843282972,0
+LND.US,D,20121115,000000,2.53956,2.53956,2.53956,2.53956,3985.07462676,0
+LND.US,D,20121116,000000,2.48418,2.48418,2.37388,2.42898,1812.1019900017,0
+LND.US,D,20121126,000000,2.42898,2.42898,2.42898,2.42898,3260.0124377245,0
+LND.US,D,20121127,000000,2.48418,2.48418,2.48418,2.48418,364.1915422789,0
+LND.US,D,20121129,000000,2.53956,2.53956,2.53956,2.53956,364.1915422789,0
+LND.US,D,20121130,000000,2.48978,2.48978,2.48418,2.48418,2534.950248689,0
+LND.US,D,20121205,000000,2.50631,2.50631,2.50631,2.50631,364.1915422789,0
+LND.US,D,20121207,000000,2.59457,2.59457,2.59457,2.59457,3077.363183998,0
+LND.US,D,20121210,000000,2.56711,2.56711,2.56711,2.56711,364.1915422789,0
+LND.US,D,20121211,000000,2.57244,2.57244,2.56711,2.56711,9237.6243778645,0
+LND.US,D,20121213,000000,2.51173,2.51173,2.51173,2.51173,179.3283582042,0
+LND.US,D,20121214,000000,2.51173,2.51173,2.51173,2.51173,907.711442762,0
+LND.US,D,20121217,000000,2.62221,2.67741,2.51173,2.51173,4348.1592038648,0
+LND.US,D,20121218,000000,2.6167,3.00859,2.53956,2.53956,4891.6791043479,0
+LND.US,D,20121226,000000,2.65546,2.65546,2.62763,2.62763,2716.4925372414,0
+LND.US,D,20121228,000000,2.64426,2.70496,2.6167,2.70496,2898.0348257938,0
+LND.US,D,20121231,000000,2.70496,2.70496,2.70496,2.70496,1812.1019900017,0
+LND.US,D,20130103,000000,2.76025,2.76025,2.76025,2.76025,364.1915422789,0
+LND.US,D,20130104,000000,2.79882,2.90922,2.77669,2.7878,3260.0124377245,0
+LND.US,D,20130108,000000,2.71047,2.76025,2.67741,2.67741,2898.0348257938,0
+LND.US,D,20130109,000000,2.66639,2.73252,2.66639,2.68834,3440.4477611028,0
+LND.US,D,20130111,000000,2.65546,2.65546,2.64977,2.64977,7719.9751241734,0
+LND.US,D,20130114,000000,2.76025,2.76025,2.76025,2.76025,1089.2537313144,0
+LND.US,D,20130115,000000,2.77127,2.77127,2.73252,2.73252,2211.7164178518,0
+LND.US,D,20130116,000000,2.6719,2.6719,2.6719,2.6719,364.1915422789,0
+LND.US,D,20130129,000000,2.7878,2.8981,2.73252,2.7878,4891.6791043479,0
+LND.US,D,20130130,000000,2.7878,2.8374,2.7878,2.8374,22644.07960139,0
+LND.US,D,20130131,000000,2.79882,2.80984,2.7878,2.7878,17569.751243315,0
+LND.US,D,20130204,000000,2.76025,2.76025,2.76025,2.76025,1812.1019900017,0
+LND.US,D,20130206,000000,2.843,2.843,2.79882,2.79882,1812.1019900017,0
+LND.US,D,20130207,000000,2.7878,2.843,2.76025,2.79331,3803.5323382076,0
+LND.US,D,20130219,000000,2.90922,2.90922,2.90922,2.90922,364.1915422789,0
+LND.US,D,20130221,000000,2.73252,2.75474,2.72701,2.75474,2716.4925372414,0
+LND.US,D,20130307,000000,2.76025,2.76025,2.76025,2.76025,54342.027361743,0
+LND.US,D,20130311,000000,2.76025,2.88157,2.76025,2.88157,9237.6243778645,0
+LND.US,D,20130312,000000,2.83207,2.83207,2.80984,2.81536,68475.758704652,0
+LND.US,D,20130313,000000,2.7878,2.843,2.7878,2.843,13767.325870282,0
+LND.US,D,20130318,000000,2.843,2.843,2.843,2.843,4266.2437809814,0
+LND.US,D,20130326,000000,2.81536,2.81536,2.71607,2.71607,4312.7363182936,0
+LND.US,D,20130327,000000,2.77669,2.77669,2.70496,2.70496,2913.5323382312,0
+LND.US,D,20130403,000000,2.70496,2.76025,2.60559,2.69963,103190.18656443,0
+LND.US,D,20130404,000000,2.70496,2.70496,2.64977,2.69963,1664.8756218464,0
+LND.US,D,20130405,000000,2.69963,2.69963,2.69963,2.69963,194.8258706416,0
+LND.US,D,20130408,000000,2.73252,2.73252,2.73252,2.73252,688.5323382902,0
+LND.US,D,20130410,000000,2.73252,2.73252,2.73252,2.73252,4529.7014924172,0
+LND.US,D,20130411,000000,2.86504,2.86504,2.86504,2.86504,1070.4353233547,0
+LND.US,D,20130412,000000,2.74914,2.74914,2.74914,2.74914,364.1915422789,0
+LND.US,D,20130415,000000,2.8981,2.8981,2.80442,2.80442,2330.1616914805,0
+LND.US,D,20130416,000000,2.7878,2.7878,2.7878,2.7878,433.9303482472,0
+LND.US,D,20130418,000000,2.85953,2.85953,2.73252,2.73252,1089.2537313144,0
+LND.US,D,20130424,000000,2.60559,2.60559,2.60559,2.60559,381920.69650729,0
+LND.US,D,20130425,000000,2.75474,2.78229,2.75474,2.77127,5336.6791043361,0
+LND.US,D,20130429,000000,2.76567,2.76567,2.76567,2.76567,179.3283582042,0
+LND.US,D,20130430,000000,2.85953,2.85953,2.85953,2.85953,179.3283582042,0
+LND.US,D,20130503,000000,2.73252,2.73252,2.73252,2.73252,1812.1019900017,0
+LND.US,D,20130508,000000,2.67741,2.73821,2.67741,2.73821,1270.7960198668,0
+LND.US,D,20130510,000000,2.76025,2.77127,2.73821,2.74914,9222.1268654271,0
+LND.US,D,20130513,000000,2.68834,2.68834,2.68834,2.68834,179.3283582042,0
+LND.US,D,20130514,000000,2.76567,2.76567,2.76567,2.76567,364.1915422789,0
+LND.US,D,20130516,000000,2.73821,2.73821,2.64977,2.67741,3440.4477611028,0
+LND.US,D,20130520,000000,2.71607,2.71607,2.71607,2.71607,8056.4925370998,0
+LND.US,D,20130522,000000,2.75474,2.75474,2.71607,2.71607,1270.7960198668,0
+LND.US,D,20130524,000000,2.77669,2.77669,2.77669,2.77669,364.1915422789,0
+LND.US,D,20130528,000000,2.8486,2.8486,2.8486,2.8486,1452.3383084192,0
+LND.US,D,20130529,000000,2.7878,2.8981,2.64426,2.843,44018.470148086,0
+LND.US,D,20130531,000000,2.88157,2.93135,2.81536,2.843,5631.1318406467,0
+LND.US,D,20130603,000000,2.99756,3.0197,2.95908,2.96992,1089.2537313144,0
+LND.US,D,20130605,000000,2.95339,2.95339,2.88157,2.90922,5434.0920396569,0
+LND.US,D,20130606,000000,2.93686,2.94219,2.93686,2.94219,364.1915422789,0
+LND.US,D,20130607,000000,2.93686,2.93686,2.93135,2.93135,725.0621890355,0
+LND.US,D,20130610,000000,2.93135,2.93135,2.88717,2.88717,3260.0124377245,0
+LND.US,D,20130614,000000,2.843,2.87064,2.77669,2.80984,32386.480098644,0
+LND.US,D,20130617,000000,2.80442,2.82647,2.79331,2.82647,9781.1442783476,0
+LND.US,D,20130618,000000,2.86504,2.86504,2.8374,2.86504,13643.345770783,0
+LND.US,D,20130619,000000,2.8981,2.8981,2.76025,2.76025,18659.00497463,0
+LND.US,D,20130620,000000,2.68834,2.79331,2.63333,2.67741,20287.350745731,0
+LND.US,D,20130621,000000,2.71047,2.76025,2.64977,2.6719,57424.925371612,0
+LND.US,D,20130624,000000,2.64426,2.64426,2.59457,2.61119,7894.8756216812,0
+LND.US,D,20130625,000000,2.61119,2.66088,2.61119,2.66088,543.5199004831,0
+LND.US,D,20130626,000000,2.79882,2.82078,2.77127,2.80442,4710.1368157955,0
+LND.US,D,20130627,000000,2.81536,2.87064,2.77669,2.78229,6471.3184077886,0
+LND.US,D,20130628,000000,2.77127,2.77127,2.76567,2.76567,364.1915422789,0
+LND.US,D,20130702,000000,2.73821,2.76025,2.66088,2.67741,26445.398009249,0
+LND.US,D,20130703,000000,2.66639,2.66639,2.64977,2.64977,1270.7960198668,0
+LND.US,D,20130705,000000,2.59457,2.64977,2.54498,2.64977,27570.074626135,0
+LND.US,D,20130708,000000,2.57804,2.57804,2.57244,2.57244,543.5199004831,0
+LND.US,D,20130710,000000,2.56151,2.59457,2.50071,2.57244,9070.4726365754,0
+LND.US,D,20130712,000000,2.58364,2.58364,2.58364,2.58364,179.3283582042,0
+LND.US,D,20130715,000000,2.57244,2.57804,2.57244,2.57804,907.711442762,0
+LND.US,D,20130716,000000,2.59457,2.59457,2.59457,2.59457,543.5199004831,0
+LND.US,D,20130717,000000,2.66088,2.73821,2.64977,2.73821,3621.9900496552,0
+LND.US,D,20130718,000000,2.58364,2.58364,2.58364,2.58364,543.5199004831,0
+LND.US,D,20130722,000000,2.50631,2.58364,2.50631,2.58364,3350.7835820007,0
+LND.US,D,20130723,000000,2.57804,2.64426,2.57804,2.64426,10868.184079314,0
+LND.US,D,20130729,000000,2.58906,2.58906,2.58364,2.58364,12500.957711111,0
+LND.US,D,20130730,000000,2.55591,2.56711,2.55591,2.56711,3803.5323382076,0
+LND.US,D,20130801,000000,2.45654,2.45654,2.45654,2.45654,450.5348258587,0
+LND.US,D,20130805,000000,2.56711,2.64426,2.56711,2.64426,725.0621890355,0
+LND.US,D,20130806,000000,2.63884,2.63884,2.56711,2.56711,22463.644278011,0
+LND.US,D,20130808,000000,2.60559,2.70496,2.60559,2.70496,23276.156715801,0
+LND.US,D,20130812,000000,2.72701,2.72701,2.70496,2.70496,18323.594526877,0
+LND.US,D,20130814,000000,2.53956,2.53956,2.49538,2.49538,6911.8905470804,0
+LND.US,D,20130815,000000,2.48418,2.48418,2.40694,2.43458,24410.796019253,0
+LND.US,D,20130816,000000,2.41254,2.44009,2.3241,2.34063,25854.27860628,0
+LND.US,D,20130819,000000,2.3241,2.38481,2.11976,2.13087,89094.092037439,0
+LND.US,D,20130820,000000,2.12536,2.19167,2.12536,2.19167,4112.3756217815,0
+LND.US,D,20130821,000000,2.14189,2.20802,2.13638,2.14189,6160.2611938665,0
+LND.US,D,20130822,000000,2.18056,2.18056,2.17505,2.18056,1779.9999999528,0
+LND.US,D,20130823,000000,2.19718,2.19718,2.19718,2.19718,1992.53731338,0
+LND.US,D,20130826,000000,2.2026,2.20802,2.2026,2.20802,5614.5273630352,0
+LND.US,D,20130827,000000,2.18056,2.20802,2.11976,2.11976,2898.0348257938,0
+LND.US,D,20130829,000000,2.21931,2.21931,2.12536,2.12536,364.1915422789,0
+LND.US,D,20130830,000000,2.1474,2.29086,2.1474,2.20802,5256.9776118009,0
+LND.US,D,20130903,000000,2.20802,2.20802,2.20802,2.20802,179.3283582042,0
+LND.US,D,20130904,000000,2.25237,2.28544,2.20802,2.26882,19926.480098974,0
+LND.US,D,20130905,000000,2.2634,2.27993,2.25788,2.25788,6522.2388057972,0
+LND.US,D,20130906,000000,2.32961,2.32961,2.25788,2.2746,8875.6467659338,0
+LND.US,D,20130909,000000,2.24135,2.29655,2.24135,2.2746,36230.970148293,0
+LND.US,D,20130910,000000,2.31868,2.35165,2.26882,2.29086,5468.407960054,0
+LND.US,D,20130916,000000,2.35726,2.35726,2.30197,2.30197,3440.4477611028,0
+LND.US,D,20130917,000000,2.42898,2.42898,2.34623,2.36828,13260.335820544,0
+LND.US,D,20130918,000000,2.42898,2.48418,2.38481,2.48418,2220.5721392446,0
+LND.US,D,20130919,000000,2.42898,2.46214,2.33503,2.37388,35355.36069558,0
+LND.US,D,20130920,000000,2.42898,2.48418,2.39592,2.48418,5283.5447759793,0
+LND.US,D,20130923,000000,2.42898,2.45112,2.42898,2.45112,543.5199004831,0
+LND.US,D,20130924,000000,2.46756,2.50631,2.46756,2.50071,2085.5223880044,0
+LND.US,D,20130925,000000,2.51173,2.51173,2.51173,2.51173,315.4850746185,0
+LND.US,D,20130926,000000,2.50071,2.50071,2.46756,2.46756,4965.8457710126,0
+LND.US,D,20130927,000000,2.42356,2.42356,2.40694,2.40694,2352.3009949625,0
+LND.US,D,20130930,000000,2.41254,2.41254,2.37388,2.3793,6305.2736316736,0
+LND.US,D,20131001,000000,2.42898,2.43458,2.38481,2.43458,11672.947760884,0
+LND.US,D,20131002,000000,2.46756,2.46756,2.46214,2.46214,1721.3308457255,0
+LND.US,D,20131003,000000,2.36828,2.42898,2.36828,2.42898,543.5199004831,0
+LND.US,D,20131004,000000,2.40694,2.42356,2.40143,2.41254,5797.1766167617,0
+LND.US,D,20131007,000000,2.3793,2.39041,2.3793,2.39041,13602.388059341,0
+LND.US,D,20131008,000000,2.46756,2.46756,2.46756,2.46756,725.0621890355,0
+LND.US,D,20131009,000000,2.49538,2.49538,2.49538,2.49538,2174.0796019324,0
+LND.US,D,20131015,000000,2.51733,2.51733,2.51733,2.51733,179.3283582042,0
+LND.US,D,20131016,000000,2.58906,2.58906,2.58906,2.58906,364.1915422789,0
+LND.US,D,20131017,000000,2.57244,2.60008,2.57244,2.60008,722.8482586873,0
+LND.US,D,20131018,000000,2.48978,2.58906,2.48978,2.58906,1992.53731338,0
+LND.US,D,20131021,000000,2.58364,2.62763,2.57804,2.61119,14672.823382696,0
+LND.US,D,20131022,000000,2.58906,2.60559,2.58906,2.60559,11593.246268349,0
+LND.US,D,20131023,000000,2.58364,2.58906,2.51733,2.56711,8333.2338306248,0
+LND.US,D,20131024,000000,2.57804,2.57804,2.56711,2.57244,3077.363183998,0
+LND.US,D,20131025,000000,2.58906,2.62763,2.58906,2.62221,2174.0796019324,0
+LND.US,D,20131028,000000,2.70496,2.73252,2.70496,2.73252,543.5199004831,0
+LND.US,D,20131029,000000,2.70496,2.70496,2.63884,2.70496,3260.0124377245,0
+LND.US,D,20131031,000000,2.55826,2.55826,2.55826,2.55826,178.2213930301,0
+LND.US,D,20131101,000000,2.59159,2.59159,2.59159,2.59159,398.507462676,0
+LND.US,D,20131104,000000,2.60279,2.62511,2.58599,2.58599,2870.3606964413,0
+LND.US,D,20131105,000000,2.50243,2.56377,2.46349,2.46349,86674.266166856,0
+LND.US,D,20131106,000000,2.48011,2.48572,2.4746,2.4746,25722.549750562,0
+LND.US,D,20131108,000000,2.45789,2.45789,2.45789,2.45789,2153.0472636245,0
+LND.US,D,20131111,000000,2.4522,2.48572,2.4522,2.4522,6638.4701490777,0
+LND.US,D,20131113,000000,2.41887,2.41887,2.38544,2.38544,4384.6890546101,0
+LND.US,D,20131114,000000,2.39095,2.40215,2.38544,2.38544,1256.4054726035,0
+LND.US,D,20131118,000000,2.40215,2.49123,2.38544,2.39646,16864.614427414,0
+LND.US,D,20131120,000000,2.42438,2.42438,2.42438,2.42438,718.4203979909,0
+LND.US,D,20131125,000000,2.38544,2.38544,2.3129,2.3129,4662.5373133092,0
+LND.US,D,20131202,000000,2.26267,2.27396,2.26267,2.27396,898.8557213692,0
+LND.US,D,20131211,000000,2.29637,2.29637,2.25707,2.29637,6845.4726366344,0
+LND.US,D,20131212,000000,2.27396,2.29077,2.27396,2.27396,2246.0323382489,0
+LND.US,D,20131213,000000,2.29077,2.30739,2.29077,2.30739,898.8557213692,0
+LND.US,D,20131216,000000,2.3129,2.36313,2.30739,2.31868,13467.338308101,0
+LND.US,D,20131218,000000,2.3297,2.3297,2.22943,2.26854,12504.278606634,0
+LND.US,D,20131219,000000,2.30197,2.30197,2.22943,2.26854,3840.0621889529,0
+LND.US,D,20131220,000000,2.27948,2.28508,2.27948,2.28508,1793.283582042,0
+LND.US,D,20131223,000000,2.30739,2.30739,2.25165,2.25165,898.8557213692,0
+LND.US,D,20131230,000000,2.22211,2.33476,2.22211,2.33476,2932.3507461909,0
+LND.US,D,20131231,000000,2.29519,2.29519,2.22789,2.22789,6719.278606787,0
+LND.US,D,20140102,000000,2.27848,2.27848,2.27848,2.27848,3022.014925293,0
+LND.US,D,20140106,000000,2.2671,2.29519,2.25039,2.28959,15816.318407541,0
+LND.US,D,20140107,000000,2.25039,2.32916,2.25039,2.32916,3277.7238805101,0
+LND.US,D,20140108,000000,2.2671,2.27848,2.22789,2.25608,5270.2611938901,0
+LND.US,D,20140109,000000,2.239,2.2447,2.239,2.239,5094.2537312082,0
+LND.US,D,20140110,000000,2.22211,2.25039,2.22211,2.25039,534.6641790903,0
+LND.US,D,20140114,000000,2.22789,2.22789,2.19411,2.19411,6752.48756201,0
+LND.US,D,20140115,000000,2.21651,2.25608,2.19411,2.25608,24590.124377457,0
+LND.US,D,20140116,000000,2.16601,2.19411,2.13783,2.19411,21068.868158645,0
+LND.US,D,20140117,000000,2.17152,2.33476,2.17152,2.25039,44704.788556028,0
+LND.US,D,20140121,000000,2.14325,2.27279,2.14325,2.15472,14575.410447375,0
+LND.US,D,20140122,000000,2.13223,2.14325,2.09284,2.09284,8673.0721390735,0
+LND.US,D,20140123,000000,2.10413,2.19971,2.08706,2.19971,11914.266168838,0
+LND.US,D,20140124,000000,2.07025,2.13223,2.05345,2.13223,15981.256218482,0
+LND.US,D,20140127,000000,2.08706,2.14325,2.08155,2.10973,9413.6318405464,0
+LND.US,D,20140128,000000,2.08155,2.13783,2.05887,2.09844,15156.567163777,0
+LND.US,D,20140129,000000,2.05345,2.09284,2.04785,2.08155,22020.858208371,0
+LND.US,D,20140130,000000,2.04207,2.09284,2.00277,2.09284,12088.059701172,0
+LND.US,D,20140131,000000,1.99726,2.12102,1.89021,1.92409,58374.701490989,0
+LND.US,D,20140203,000000,1.90141,1.90141,1.78895,1.90141,33938.445272732,0
+LND.US,D,20140204,000000,1.86221,1.90141,1.86221,1.86221,5563.6069650266,0
+LND.US,D,20140205,000000,1.82851,1.85661,1.82851,1.85661,2932.3507461909,0
+LND.US,D,20140206,000000,1.92409,1.92409,1.85661,1.90711,9310.6840793551,0
+LND.US,D,20140207,000000,2.05345,2.05345,1.86221,1.87892,22030.820894938,0
+LND.US,D,20140210,000000,1.90141,1.90711,1.90141,1.90711,1242.0149253402,0
+LND.US,D,20140211,000000,1.87892,1.89021,1.87892,1.89021,4190.9701491426,0
+LND.US,D,20140212,000000,1.9184,1.92409,1.86781,1.86781,19004.378108949,0
+LND.US,D,20140213,000000,1.82273,1.86221,1.82273,1.86221,6575.373134154,0
+LND.US,D,20140214,000000,1.90141,2.03656,1.87892,2.03656,18397.761193542,0
+LND.US,D,20140218,000000,1.89581,1.96899,1.86221,1.87892,26505.17412865,0
+LND.US,D,20140220,000000,1.91271,1.91271,1.91271,1.91271,177.114427856,0
+LND.US,D,20140221,000000,1.9352,1.9352,1.9352,1.9352,551.2686567018,0
+LND.US,D,20140225,000000,1.89021,1.89021,1.89021,1.89021,712.8855721204,0
+LND.US,D,20140226,000000,1.8735,1.95769,1.8735,1.95769,918.781094503,0
+LND.US,D,20140228,000000,1.95227,1.95227,1.8735,1.9352,4089.1293531254,0
+LND.US,D,20140303,000000,1.9352,1.9352,1.9352,1.9352,2621.2935322688,0
+LND.US,D,20140304,000000,1.83962,1.9352,1.83962,1.89581,3855.5597013903,0
+LND.US,D,20140305,000000,1.85101,1.94649,1.85101,1.92409,6432.5746266951,0
+LND.US,D,20140307,000000,1.94089,1.96899,1.86781,1.91271,85562.873132059,0
+LND.US,D,20140310,000000,1.92409,1.92409,1.92409,1.92409,1777.7860696046,0
+LND.US,D,20140311,000000,1.9352,1.9352,1.9352,1.9352,1153.4577114122,0
+LND.US,D,20140312,000000,2.00277,2.00277,2.00277,2.00277,177.114427856,0
+LND.US,D,20140313,000000,1.9184,2.03656,1.9184,2.03656,801.4427860484,0
+LND.US,D,20140314,000000,2.04207,2.07586,2.04207,2.07586,1777.7860696046,0
+LND.US,D,20140317,000000,2.01958,2.01958,2.01958,2.01958,177.114427856,0
+LND.US,D,20140318,000000,2.05887,2.09844,2.01397,2.04785,8354.2661689327,0
+LND.US,D,20140319,000000,2.01958,2.08155,1.90711,2.08155,10664.502487279,0
+LND.US,D,20140320,000000,2.05345,2.05345,1.9184,2.04785,5865.8084575559,0
+LND.US,D,20140324,000000,2.05345,2.13783,2.05345,2.10973,7111.1442784184,0
+LND.US,D,20140325,000000,2.10413,2.10413,2.06474,2.06474,831.3308457491,0
+LND.US,D,20140326,000000,2.05345,2.05345,2.05345,2.05345,177.114427856,0
+LND.US,D,20140331,000000,2.10973,2.12653,2.10973,2.12653,855.6840795793,0
+LND.US,D,20140401,000000,2.12653,2.12653,2.12653,2.12653,23908.233830212,0
+LND.US,D,20140402,000000,2.11515,2.12102,2.10973,2.10973,4023.8184078535,0
+LND.US,D,20140403,000000,2.10973,2.10973,2.10973,2.10973,443.8930348141,0
+LND.US,D,20140407,000000,2.16601,2.25039,2.13223,2.13223,11151.567163883,0
+LND.US,D,20140408,000000,2.19411,2.28959,2.19411,2.19411,3199.129353149,0
+LND.US,D,20140409,000000,2.18291,2.19411,2.15472,2.17721,19198.097014416,0
+LND.US,D,20140410,000000,2.22789,2.29519,2.22211,2.22211,5865.8084575559,0
+LND.US,D,20140411,000000,2.239,2.239,2.20531,2.20531,1242.0149253402,0
+LND.US,D,20140414,000000,2.20531,2.211,2.20531,2.211,1954.9004974606,0
+LND.US,D,20140416,000000,2.19411,2.21651,2.19411,2.21651,2578.1218904789,0
+LND.US,D,20140417,000000,2.21651,2.25608,2.211,2.211,5694.2288555704,0
+LND.US,D,20140421,000000,2.28959,2.36855,2.21651,2.29519,38395.087063658,0
+LND.US,D,20140422,000000,2.22789,2.32916,2.19971,2.25039,16735.099502044,0
+LND.US,D,20140423,000000,2.26159,2.27848,2.25039,2.25608,3046.3681591232,0
+LND.US,D,20140424,000000,2.28408,2.51471,2.211,2.21651,15063.582089153,0
+LND.US,D,20140425,000000,2.22789,2.22789,2.22789,2.22789,3467.0149252812,0
+LND.US,D,20140428,000000,2.2447,2.28959,2.2447,2.28959,3423.8432834913,0
+LND.US,D,20140429,000000,2.239,2.28408,2.21651,2.27279,12125.696517091,0
+LND.US,D,20140430,000000,2.27279,2.27279,2.25039,2.25039,3998.3582088492,0
+LND.US,D,20140501,000000,2.29519,2.29519,2.25608,2.29519,2313.557213869,0
+LND.US,D,20140502,000000,2.25039,2.35165,2.25039,2.28408,18664.5398005,0
+LND.US,D,20140505,000000,2.34596,2.35165,2.34596,2.34596,9418.0597012428,0
+LND.US,D,20140506,000000,2.32916,2.40224,2.30658,2.30658,25110.398009284,0
+LND.US,D,20140507,000000,2.38535,2.40224,2.37397,2.40224,6794.5522386258,0
+LND.US,D,20140508,000000,2.40224,2.43034,2.39655,2.43034,10664.502487279,0
+LND.US,D,20140509,000000,2.45292,2.45292,2.38535,2.44154,4798.6940297235,0
+LND.US,D,20140512,000000,2.47533,2.52031,2.47533,2.52031,3376.243781005,0
+LND.US,D,20140513,000000,2.48102,2.5373,2.46973,2.52031,19304.36567113,0
+LND.US,D,20140514,000000,2.5373,2.5597,2.27848,2.53161,27549.042287827,0
+LND.US,D,20140515,000000,2.47533,2.5429,2.44705,2.5429,19403.992536799,0
+LND.US,D,20140516,000000,2.55401,2.57099,2.52031,2.53161,45854.925371918,0
+LND.US,D,20140519,000000,2.5653,2.5653,2.51471,2.51471,570.0870646615,0
+LND.US,D,20140520,000000,2.50351,2.53161,2.49222,2.49222,21685.447760619,0
+LND.US,D,20140521,000000,2.58229,2.58229,2.5092,2.57099,3643.0223879631,0
+LND.US,D,20140522,000000,2.57099,2.57099,2.54841,2.57099,5511.5796018439,0
+LND.US,D,20140528,000000,2.55401,2.55401,2.53161,2.5373,1185.5597014611,0
+LND.US,D,20140529,000000,2.58789,2.63287,2.58789,2.63287,2842.6865670888,0
+LND.US,D,20140530,000000,2.64408,2.64408,2.52031,2.58229,6399.3656714721,0
+LND.US,D,20140603,000000,2.49782,2.5373,2.49782,2.5261,622.1144278442,0
+LND.US,D,20140604,000000,2.52031,2.52031,2.44705,2.47533,2133.1218904907,0
+LND.US,D,20140605,000000,2.50351,2.50351,2.48102,2.48102,2222.7860695928,0
+LND.US,D,20140606,000000,2.50351,2.50351,2.46973,2.50351,7809.6393032755,0
+LND.US,D,20140609,000000,2.53161,2.53161,2.53161,2.53161,177.114427856,0
+LND.US,D,20140612,000000,2.63857,2.67777,2.5597,2.62149,1163.4203979791,0
+LND.US,D,20140613,000000,2.54841,2.5653,2.48662,2.48662,2187.3631840216,0
+LND.US,D,20140617,000000,2.58789,2.58789,2.40784,2.40784,2313.557213869,0
+LND.US,D,20140618,000000,2.58789,2.58789,2.25608,2.36855,5071.0074625521,0
+LND.US,D,20140620,000000,2.35165,2.35165,2.35165,2.35165,1866.3432835326,0
+LND.US,D,20140623,000000,2.39095,2.39095,2.39095,2.39095,355.3358208861,0
+LND.US,D,20140625,000000,2.39095,2.45852,2.39095,2.45852,6213.3955222233,0
+LND.US,D,20140627,000000,2.36286,2.36286,2.36286,2.36286,1777.7860696046,0
+LND.US,D,20140630,000000,2.5261,2.5261,2.47533,2.47533,896.641791021,0
+LND.US,D,20140701,000000,2.41896,2.41896,2.41896,2.41896,259.0298507394,0
+LND.US,D,20140702,000000,2.28959,2.39655,2.07025,2.35726,6575.373134154,0
+LND.US,D,20140707,000000,2.43594,2.43594,2.40224,2.40224,712.8855721204,0
+LND.US,D,20140708,000000,2.41896,2.41896,2.41896,2.41896,1445.6965173746,0
+LND.US,D,20140716,000000,2.44705,2.44705,2.31787,2.44154,3045.2611939491,0
+LND.US,D,20140717,000000,2.39095,2.40224,2.39095,2.40224,1049.4029850468,0
+LND.US,D,20140718,000000,2.31227,2.44154,1.96899,2.44154,6931.8159202142,0
+LND.US,D,20140722,000000,2.43594,2.46403,2.43594,2.46403,1577.4253730925,0
+LND.US,D,20140723,000000,2.5261,2.5261,2.46403,2.46973,715.0995024686,0
+LND.US,D,20140724,000000,2.47533,2.47533,2.47533,2.47533,177.114427856,0
+LND.US,D,20140725,000000,2.41896,2.41896,2.40784,2.40784,2666.6791044069,0
+LND.US,D,20140728,000000,2.43594,2.43594,2.43594,2.43594,266.7786069581,0
+LND.US,D,20140729,000000,2.5092,2.57099,2.36286,2.43034,75062.201490547,0
+LND.US,D,20140730,000000,2.47533,2.50351,2.40784,2.41896,11179.241293236,0
+LND.US,D,20140731,000000,2.52031,2.52031,2.44154,2.44154,3810.1741292522,0
+LND.US,D,20140801,000000,2.44705,2.44705,2.38535,2.43594,3159.2786068814,0
+LND.US,D,20140804,000000,2.46403,2.46403,2.46403,2.46403,177.114427856,0
+LND.US,D,20140805,000000,2.41345,2.41345,2.41345,2.41345,177.114427856,0
+LND.US,D,20140806,000000,2.45292,2.45292,2.45292,2.45292,381.9029850645,0
+LND.US,D,20140807,000000,2.44705,2.44705,2.35726,2.36855,19796.965173604,0
+LND.US,D,20140808,000000,2.41345,2.41345,2.41345,2.41345,449.4278606846,0
+LND.US,D,20140812,000000,2.40784,2.40784,2.35165,2.35165,712.8855721204,0
+LND.US,D,20140815,000000,2.35165,2.35165,2.35165,2.35165,1405.845771107,0
+LND.US,D,20140818,000000,2.44705,2.44705,2.40224,2.40224,5738.5074625344,0
+LND.US,D,20140819,000000,2.45852,2.45852,2.43594,2.43594,497.0273631709,0
+LND.US,D,20140820,000000,2.44154,2.45292,2.41345,2.41896,1658.2338308018,0
+LND.US,D,20140821,000000,2.40224,2.40224,2.40224,2.40224,177.114427856,0
+LND.US,D,20140825,000000,2.36855,2.38535,2.36855,2.38535,712.8855721204,0
+LND.US,D,20140826,000000,2.41345,2.41345,2.41345,2.41345,355.3358208861,0
+LND.US,D,20140827,000000,2.41896,2.41896,2.41896,2.41896,446.1069651623,0
+LND.US,D,20140828,000000,2.36855,2.43594,2.36855,2.41896,2490.671641725,0
+LND.US,D,20140902,000000,2.33476,2.36286,2.29519,2.36286,4445.5721391856,0
+LND.US,D,20140903,000000,2.41345,2.41345,2.35726,2.38535,9418.0597012428,0
+LND.US,D,20140904,000000,2.44705,2.45292,2.44154,2.44154,1489.9751243386,0
+LND.US,D,20140908,000000,2.44705,2.44705,2.40224,2.40224,1329.4651740941,0
+LND.US,D,20140910,000000,2.40224,2.40224,2.40224,2.40224,1331.6791044423,0
+LND.US,D,20140912,000000,2.32338,2.43594,2.27279,2.34036,5244.8009948858,0
+LND.US,D,20140915,000000,2.31787,2.31787,2.13783,2.239,4355.9079600835,0
+LND.US,D,20140916,000000,2.26159,2.26159,2.26159,2.26159,257.9228855653,0
+LND.US,D,20140917,000000,2.25039,2.25039,2.239,2.2447,7111.1442784184,0
+LND.US,D,20140919,000000,2.22211,2.22211,2.1886,2.21651,21543.756218334,0
+LND.US,D,20140922,000000,2.22211,2.22211,2.17721,2.17721,3634.1666665703,0
+LND.US,D,20140923,000000,2.239,2.239,2.19971,2.19971,9418.0597012428,0
+LND.US,D,20140924,000000,2.22789,2.29519,2.1886,2.20531,8354.2661689327,0
+LND.US,D,20140925,000000,2.16601,2.19971,2.16601,2.16601,4976.9154227536,0
+LND.US,D,20140929,000000,2.12653,2.14903,2.10973,2.14325,17953.868158728,0
+LND.US,D,20140930,000000,2.09844,2.13223,2.08155,2.12653,26123.271143586,0
+LND.US,D,20141001,000000,2.08706,2.14903,2.08155,2.08155,61357.972635189,0
+LND.US,D,20141003,000000,2.07025,2.07025,2.07025,2.07025,3552.2512436869,0
+LND.US,D,20141006,000000,2.26159,2.26159,2.07586,2.07586,10830.547263394,0
+LND.US,D,20141007,000000,2.10413,2.12102,2.08155,2.12102,25159.104476945,0
+LND.US,D,20141008,000000,2.07025,2.08706,2.07025,2.07586,4445.5721391856,0
+LND.US,D,20141009,000000,2.02536,2.03656,2.02536,2.02536,5394.2412933893,0
+LND.US,D,20141010,000000,2.00855,2.00855,1.97468,1.97468,14292.027362805,0
+LND.US,D,20141013,000000,2.01397,2.01958,2.01397,2.01958,4310.5223879454,0
+LND.US,D,20141015,000000,1.98588,1.98588,1.94649,1.95769,12575.124377776,0
+LND.US,D,20141016,000000,1.9296,1.9296,1.83962,1.85101,41060.659202891,0
+LND.US,D,20141017,000000,1.85661,1.8735,1.85661,1.8735,28350.485073875,0
+LND.US,D,20141020,000000,1.81704,1.81704,1.80033,1.80033,13047.798507117,0
+LND.US,D,20141021,000000,1.78895,1.79464,1.78895,1.78895,3910.9079600953,0
+LND.US,D,20141022,000000,1.76654,1.76654,1.63709,1.68777,10262.674129081,0
+LND.US,D,20141023,000000,1.68777,1.71586,1.64269,1.64269,23841.815919766,0
+LND.US,D,20141024,000000,1.68777,1.77214,1.68777,1.77214,14930.746268261,0
+LND.US,D,20141027,000000,1.58081,1.65967,1.57521,1.65967,18602.54975075,0
+LND.US,D,20141028,000000,1.65398,1.65967,1.64838,1.65967,20262.9975119,0
+LND.US,D,20141029,000000,1.65967,1.69897,1.63149,1.69897,2821.6542287809,0
+LND.US,D,20141030,000000,1.65398,1.66518,1.65398,1.66518,3022.014925293,0
+LND.US,D,20141031,000000,1.6202,1.63709,1.60339,1.62589,25773.47014857,0
+LND.US,D,20141103,000000,1.62589,1.68777,1.62589,1.68208,25731.405471954,0
+LND.US,D,20141104,000000,1.64838,1.68777,1.62589,1.63709,19592.176616396,0
+LND.US,D,20141105,000000,1.6145,1.66518,1.60339,1.66518,2842.6865670888,0
+LND.US,D,20141106,000000,1.60339,1.60339,1.60339,1.60339,2842.6865670888,0
+LND.US,D,20141107,000000,1.64269,1.64269,1.64269,1.64269,712.8855721204,0
+LND.US,D,20141110,000000,1.68208,1.69897,1.65967,1.65967,16886.753730895,0
+LND.US,D,20141111,000000,1.56952,1.6145,1.56952,1.6145,8100.7711440638,0
+LND.US,D,20141112,000000,1.57521,1.57521,1.55831,1.55831,5973.1840794436,0
+LND.US,D,20141113,000000,1.54142,1.55831,1.54142,1.55831,3731.5796018911,0
+LND.US,D,20141114,000000,1.53031,1.57521,1.53031,1.57521,3552.2512436869,0
+LND.US,D,20141118,000000,1.5472,1.5472,1.51902,1.51902,2094.3781093972,0
+LND.US,D,20141119,000000,1.54142,1.5472,1.54142,1.5472,14505.671641406,0
+LND.US,D,20141121,000000,1.63149,1.81704,1.63149,1.73836,10122.08955197,0
+LND.US,D,20141124,000000,1.67657,1.67657,1.66518,1.66518,3395.0621889647,0
+LND.US,D,20141125,000000,1.63149,1.63149,1.54142,1.58081,22787.985074023,0
+LND.US,D,20141126,000000,1.56392,1.5977,1.55831,1.5977,1830.9203979614,0
+LND.US,D,20141128,000000,1.53591,1.58081,1.49083,1.58081,7429.9502485592,0
+LND.US,D,20141202,000000,1.5472,1.77214,1.5472,1.63709,5414.1666665231,0
+LND.US,D,20141204,000000,1.63149,1.63149,1.63149,1.63149,1777.7860696046,0
+LND.US,D,20141208,000000,1.63149,1.63149,1.63149,1.63149,5492.7611938842,0
+LND.US,D,20141211,000000,1.59201,1.63149,1.57521,1.63149,16704.104477169,0
+LND.US,D,20141212,000000,1.64269,1.64838,1.63709,1.64269,25761.293531655,0
+LND.US,D,20141215,000000,1.6202,1.95769,1.6202,1.95769,12958.134328015,0
+LND.US,D,20141216,000000,1.6089,1.89581,1.60339,1.62589,7385.6716415952,0
+LND.US,D,20141217,000000,1.6089,1.64269,1.60339,1.6089,7662.4129351202,0
+LND.US,D,20141218,000000,1.64838,1.66518,1.64838,1.65398,4266.2437809814,0
+LND.US,D,20141219,000000,1.65967,1.65967,1.65967,1.65967,211.4303482531,0
+LND.US,D,20141222,000000,1.6145,1.71035,1.6145,1.71035,6780.1616913625,0
+LND.US,D,20141223,000000,1.69897,1.69897,1.68777,1.68777,2666.6791044069,0
+LND.US,D,20141229,000000,1.68208,1.68208,1.68208,1.68208,194.8258706416,0
+LND.US,D,20141230,000000,1.76085,1.76085,1.76085,1.76085,922.1019900253,0
+LND.US,D,20141231,000000,1.68208,1.72155,1.65398,1.67087,4089.1293531254,0
+LND.US,D,20150102,000000,1.68208,1.77214,1.68208,1.77214,42571.666665538,0
+LND.US,D,20150105,000000,1.79464,1.79464,1.79464,1.79464,9242.0522385609,0
+LND.US,D,20150106,000000,1.81144,1.84523,1.78343,1.81704,14421.542288175,0
+LND.US,D,20150107,000000,1.78895,1.83962,1.78343,1.79464,3961.8283581039,0
+LND.US,D,20150108,000000,1.83402,1.83402,1.83402,1.83402,355.3358208861,0
+LND.US,D,20150109,000000,1.9296,1.94649,1.9296,1.9296,1929.4402984563,0
+LND.US,D,20150112,000000,1.9352,1.98588,1.91271,1.98037,3755.9328357213,0
+LND.US,D,20150113,000000,2.03656,2.07586,2.00855,2.00855,4277.3134327224,0
+LND.US,D,20150114,000000,1.9296,1.9296,1.91271,1.91271,5030.0497511104,0
+LND.US,D,20150115,000000,1.88461,1.88461,1.8735,1.8735,1599.5646765745,0
+LND.US,D,20150116,000000,1.8735,1.88461,1.8735,1.88461,2133.1218904907,0
+LND.US,D,20150120,000000,1.9296,1.9296,1.84523,1.84523,13293.544775767,0
+LND.US,D,20150121,000000,1.78895,1.78895,1.76085,1.76085,2123.1592039238,0
+LND.US,D,20150123,000000,1.69346,1.69346,1.67657,1.67657,1064.9004974842,0
+LND.US,D,20150130,000000,1.74387,1.78343,1.74387,1.78343,3552.2512436869,0
+LND.US,D,20150206,000000,1.72706,1.72706,1.72706,1.72706,283.3830845696,0
+LND.US,D,20150209,000000,1.71035,1.72155,1.71035,1.71586,854.5771144052,0
+LND.US,D,20150217,000000,1.77214,1.77783,1.77214,1.77783,778.1965173923,0
+LND.US,D,20150223,000000,1.77783,1.77783,1.71586,1.71586,3626.4179103516,0
+LND.US,D,20150224,000000,1.68777,1.68777,1.55831,1.55831,5014.552238673,0
+LND.US,D,20150225,000000,1.6089,1.6089,1.6089,1.6089,1599.5646765745,0
+LND.US,D,20150227,000000,1.56392,1.90711,1.46825,1.80033,41984.975123265,0
+LND.US,D,20150302,000000,1.83402,1.95227,1.78895,1.78895,9063.8308455308,0
+LND.US,D,20150304,000000,1.74387,1.74387,1.70466,1.70466,3376.243781005,0
+LND.US,D,20150305,000000,1.76085,1.82851,1.65398,1.65398,9954.9378106813,0
+LND.US,D,20150306,000000,1.65398,1.65398,1.5977,1.5977,5865.8084575559,0
+LND.US,D,20150309,000000,1.53591,1.58081,1.52462,1.56952,5865.8084575559,0
+LND.US,D,20150312,000000,1.53031,1.53031,1.46825,1.50764,1777.7860696046,0
+LND.US,D,20150313,000000,1.50764,1.50764,1.50764,1.50764,534.6641790903,0
+LND.US,D,20150316,000000,1.47403,1.48514,1.47403,1.48514,1242.0149253402,0
+LND.US,D,20150317,000000,1.49083,1.49083,1.48514,1.48514,712.8855721204,0
+LND.US,D,20150318,000000,1.46274,1.46274,1.46274,1.46274,1064.9004974842,0
+LND.US,D,20150320,000000,1.49083,1.49083,1.49083,1.49083,177.114427856,0
+LND.US,D,20150323,000000,1.46274,1.51902,1.46274,1.46825,1777.7860696046,0
+LND.US,D,20150324,000000,1.46825,1.46825,1.46825,1.46825,177.114427856,0
+LND.US,D,20150325,000000,1.48514,1.48514,1.48514,1.48514,177.114427856,0
+LND.US,D,20150327,000000,1.52462,1.58641,1.52462,1.56392,3552.2512436869,0
+LND.US,D,20150330,000000,1.51342,1.51342,1.51342,1.51342,1777.7860696046,0
+LND.US,D,20150331,000000,1.51342,1.51342,1.51342,1.51342,177.114427856,0
+LND.US,D,20150401,000000,1.50212,1.58641,1.50212,1.58641,712.8855721204,0
+LND.US,D,20150402,000000,1.54142,1.54142,1.51902,1.52462,1242.0149253402,0
+LND.US,D,20150406,000000,1.52462,1.52462,1.51902,1.51902,6399.3656714721,0
+LND.US,D,20150407,000000,1.51902,1.51902,1.51902,1.51902,45.3855721381,0
+LND.US,D,20150408,000000,1.6089,1.64269,1.60339,1.60339,9777.8233828253,0
+LND.US,D,20150409,000000,1.60339,1.68777,1.60339,1.68777,6326.3059699815,0
+LND.US,D,20150410,000000,1.65967,1.65967,1.65967,1.65967,177.114427856,0
+LND.US,D,20150417,000000,1.65967,1.65967,1.65967,1.65967,177.114427856,0
+LND.US,D,20150422,000000,1.68777,1.71586,1.68777,1.68777,3910.9079600953,0
+LND.US,D,20150424,000000,1.73836,1.73836,1.68777,1.68777,355.3358208861,0
+LND.US,D,20150428,000000,1.84523,1.84523,1.75516,1.77214,4621.5796018675,0
+LND.US,D,20150429,000000,1.77214,1.77214,1.77214,1.77214,177.114427856,0
+LND.US,D,20150430,000000,1.77214,1.77214,1.77214,1.77214,177.114427856,0
+LND.US,D,20150501,000000,1.77214,1.77214,1.77214,1.77214,177.114427856,0
+LND.US,D,20150504,000000,1.72706,1.72706,1.72706,1.72706,1064.9004974842,0
+LND.US,D,20150505,000000,1.66518,1.69346,1.65967,1.65967,2133.1218904907,0
+LND.US,D,20150506,000000,1.63709,1.73836,1.63709,1.73836,2133.1218904907,0
+LND.US,D,20150507,000000,1.77214,1.77214,1.77214,1.77214,177.114427856,0
+LND.US,D,20150511,000000,1.77214,1.77214,1.77214,1.77214,2842.6865670888,0
+LND.US,D,20150512,000000,1.77214,1.77214,1.77214,1.77214,3.3208955223,0
+LND.US,D,20150513,000000,1.73267,1.73267,1.73267,1.73267,177.114427856,0
+LND.US,D,20150518,000000,1.73267,1.73267,1.73267,1.73267,392.9726368055,0
+LND.US,D,20150519,000000,1.68777,1.69897,1.68777,1.69897,887.7860696282,0
+LND.US,D,20150520,000000,1.76085,1.80033,1.73836,1.75516,4089.1293531254,0
+LND.US,D,20150521,000000,1.81144,1.90141,1.59201,1.59201,4445.5721391856,0
+LND.US,D,20150522,000000,1.72706,1.81144,1.71586,1.71586,10841.616915135,0
+LND.US,D,20150526,000000,1.79464,1.79464,1.79464,1.79464,312.1641790962,0
+LND.US,D,20150527,000000,1.76085,1.76085,1.76085,1.76085,887.7860696282,0
+LND.US,D,20150528,000000,1.76085,1.76085,1.76085,1.76085,3.3208955223,0
+LND.US,D,20150529,000000,1.82851,1.85661,1.82851,1.85661,355.3358208861,0
+LND.US,D,20150601,000000,1.90711,1.90711,1.80033,1.80033,1047.1890546986,0
+LND.US,D,20150602,000000,1.78343,1.81704,1.78343,1.81704,586.691542273,0
+LND.US,D,20150603,000000,1.82851,1.82851,1.82851,1.82851,2842.6865670888,0
+LND.US,D,20150605,000000,1.82851,1.82851,1.82851,1.82851,177.114427856,0
+LND.US,D,20150608,000000,1.81144,1.81144,1.81144,1.81144,6399.3656714721,0
+LND.US,D,20150609,000000,1.82851,1.82851,1.81704,1.81704,52788.955222481,0
+LND.US,D,20150610,000000,1.88461,1.89021,1.68777,1.68777,24819.266168496,0
+LND.US,D,20150611,000000,1.94089,2.03656,1.88461,2.00855,14311.952735939,0
+LND.US,D,20150612,000000,2.03656,2.03656,1.97468,1.97468,534.6641790903,0
+LND.US,D,20150615,000000,2.03096,2.03096,1.98588,1.99148,1064.9004974842,0
+LND.US,D,20150616,000000,1.98588,2.03656,1.95769,1.95769,2666.6791044069,0
+LND.US,D,20150617,000000,1.99726,1.99726,1.95227,1.95227,2313.557213869,0
+LND.US,D,20150619,000000,1.9296,2.01958,1.9296,1.98037,1064.9004974842,0
+LND.US,D,20150622,000000,2.03656,2.03656,2.02536,2.02536,2490.671641725,0
+LND.US,D,20150623,000000,1.98588,1.99726,1.98588,1.99726,3910.9079600953,0
+LND.US,D,20150624,000000,2.04785,2.07025,2.04785,2.07025,1242.0149253402,0
+LND.US,D,20150625,000000,2.07025,2.07025,2.07025,2.07025,177.114427856,0
+LND.US,D,20150626,000000,2.10973,2.10973,2.07586,2.08155,4798.6940297235,0
+LND.US,D,20150629,000000,2.01397,2.01397,2.01397,2.01397,712.8855721204,0
+LND.US,D,20150630,000000,1.94089,1.96899,1.94089,1.96899,394.0796019796,0
+LND.US,D,20150701,000000,1.96899,1.96899,1.96899,1.96899,177.114427856,0
+LND.US,D,20150702,000000,1.88461,1.88461,1.88461,1.88461,177.114427856,0
+LND.US,D,20150706,000000,1.94089,1.94089,1.94089,1.94089,177.114427856,0
+LND.US,D,20150707,000000,1.94089,1.94089,1.89581,1.89581,887.7860696282,0
+LND.US,D,20150708,000000,1.85101,1.90141,1.85101,1.90141,887.7860696282,0
+LND.US,D,20150709,000000,1.89021,1.89021,1.81144,1.81704,1777.7860696046,0
+LND.US,D,20150710,000000,1.86221,1.94089,1.86221,1.94089,1599.5646765745,0
+LND.US,D,20150714,000000,1.91271,1.96899,1.84523,1.9352,3090.6467660872,0
+LND.US,D,20150715,000000,1.96899,1.96899,1.94649,1.96899,3410.5597014021,0
+LND.US,D,20150716,000000,1.96899,1.96899,1.96899,1.96899,177.114427856,0
+LND.US,D,20150717,000000,1.99726,1.99726,1.99726,1.99726,355.3358208861,0
+LND.US,D,20150720,000000,1.95227,1.95227,1.94089,1.94089,534.6641790903,0
+LND.US,D,20150721,000000,1.94089,2.00277,1.9184,1.94089,12088.059701172,0
+LND.US,D,20150723,000000,1.99726,1.99726,1.92409,1.92409,534.6641790903,0
+LND.US,D,20150724,000000,1.94649,1.94649,1.89581,1.89581,1599.5646765745,0
+LND.US,D,20150727,000000,1.9184,1.9184,1.83962,1.83962,534.6641790903,0
+LND.US,D,20150728,000000,1.81144,1.81144,1.76085,1.76654,14575.410447375,0
+LND.US,D,20150729,000000,1.76654,1.85101,1.76085,1.85101,3552.2512436869,0
+LND.US,D,20150730,000000,1.88461,1.88461,1.83402,1.83402,355.3358208861,0
+LND.US,D,20150803,000000,1.78343,1.83402,1.78343,1.83402,1046.0820895245,0
+LND.US,D,20150804,000000,1.83402,1.83402,1.76085,1.76085,7111.1442784184,0
+LND.US,D,20150805,000000,1.76654,1.76654,1.76654,1.76654,177.114427856,0
+LND.US,D,20150806,000000,1.75516,1.78895,1.75516,1.76085,4277.3134327224,0
+LND.US,D,20150807,000000,1.76085,1.76085,1.76085,1.76085,355.3358208861,0
+LND.US,D,20150810,000000,1.81144,1.81704,1.81144,1.81704,355.3358208861,0
+LND.US,D,20150811,000000,1.77214,1.80033,1.77214,1.80033,4373.6194028691,0
+LND.US,D,20150813,000000,1.76654,1.76654,1.72706,1.72706,355.3358208861,0
+LND.US,D,20150817,000000,1.78343,1.78343,1.73267,1.73836,887.7860696282,0
+LND.US,D,20150818,000000,1.78343,1.78343,1.78343,1.78343,177.114427856,0
+LND.US,D,20150819,000000,1.79464,1.79464,1.79464,1.79464,177.114427856,0
+LND.US,D,20150820,000000,1.73836,1.74387,1.73836,1.74387,3552.2512436869,0
+LND.US,D,20150821,000000,1.79464,1.82273,1.77214,1.80033,12266.281094202,0
+LND.US,D,20150824,000000,1.76085,1.76085,1.69346,1.69346,534.6641790903,0
+LND.US,D,20150825,000000,2.211,2.211,1.74965,1.75516,11908.731342968,0
+LND.US,D,20150826,000000,1.70466,1.71586,1.70466,1.71586,3199.129353149,0
+LND.US,D,20150827,000000,1.70466,1.70466,1.70466,1.70466,177.114427856,0
+LND.US,D,20150828,000000,1.65398,1.65398,1.65398,1.65398,177.114427856,0
+LND.US,D,20150831,000000,1.65398,1.65398,1.65398,1.65398,177.114427856,0
+LND.US,D,20150901,000000,1.6202,1.6202,1.6202,1.6202,177.114427856,0
+LND.US,D,20150902,000000,1.6202,1.6202,1.6202,1.6202,177.114427856,0
+LND.US,D,20150904,000000,1.70466,1.70466,1.68777,1.68777,2313.557213869,0
+LND.US,D,20150908,000000,1.5472,1.6202,1.5472,1.6202,712.8855721204,0
+LND.US,D,20150909,000000,1.67087,1.67087,1.63709,1.65398,712.8855721204,0
+LND.US,D,20150911,000000,1.69897,1.69897,1.69897,1.69897,355.3358208861,0
+LND.US,D,20150914,000000,1.73836,1.73836,1.68777,1.68777,712.8855721204,0
+LND.US,D,20150915,000000,1.63709,1.76085,1.63709,1.65967,9255.3358206501,0
+LND.US,D,20150916,000000,1.68777,1.72155,1.68777,1.72155,6575.373134154,0
+LND.US,D,20150917,000000,1.70466,1.72706,1.70466,1.72706,9310.6840793551,0
+LND.US,D,20150918,000000,1.65967,1.68777,1.63709,1.63709,712.8855721204,0
+LND.US,D,20150921,000000,1.6089,1.6089,1.51902,1.51902,5690.9079600481,0
+LND.US,D,20150922,000000,1.5528,1.5528,1.5528,1.5528,177.114427856,0
+LND.US,D,20150923,000000,1.56952,1.56952,1.52462,1.52462,355.3358208861,0
+LND.US,D,20150924,000000,1.51902,1.57521,1.51902,1.5472,3782.4999998997,0
+LND.US,D,20150925,000000,1.5977,1.64838,1.59201,1.59201,1421.3432835444,0
+LND.US,D,20150928,000000,1.56392,1.56392,1.56392,1.56392,184.8631840747,0
+LND.US,D,20150929,000000,1.6089,1.6089,1.5528,1.5528,712.8855721204,0
+LND.US,D,20151002,000000,1.6145,1.6145,1.6145,1.6145,177.114427856,0
+LND.US,D,20151005,000000,1.66518,1.66518,1.64269,1.64269,1706.9402984622,0
+LND.US,D,20151007,000000,1.71035,1.75516,1.71035,1.75516,534.6641790903,0
+LND.US,D,20151008,000000,1.80584,1.80584,1.74965,1.77783,1421.3432835444,0
+LND.US,D,20151009,000000,1.81144,1.82273,1.80033,1.80033,9777.8233828253,0
+LND.US,D,20151013,000000,1.94089,2.08155,1.67087,1.73267,11731.616915112,0
+LND.US,D,20151014,000000,1.73267,1.73267,1.73267,1.73267,177.114427856,0
+LND.US,D,20151015,000000,1.79464,1.87892,1.79464,1.82851,4798.6940297235,0
+LND.US,D,20151016,000000,1.80033,1.80033,1.80033,1.80033,1599.5646765745,0
+LND.US,D,20151019,000000,1.79464,1.79464,1.79464,1.79464,4621.5796018675,0
+LND.US,D,20151020,000000,1.84523,1.87892,1.84523,1.87892,534.6641790903,0
+LND.US,D,20151021,000000,1.87892,1.87892,1.87892,1.87892,177.114427856,0
+LND.US,D,20151022,000000,1.94089,1.94089,1.94089,1.94089,712.8855721204,0
+LND.US,D,20151023,000000,1.84523,1.84523,1.84523,1.84523,177.114427856,0
+LND.US,D,20151026,000000,1.80033,1.89021,1.62589,1.74965,55813.184078122,0
+LND.US,D,20151027,000000,1.81144,1.87892,1.81144,1.85101,1954.9004974606,0
+LND.US,D,20151028,000000,1.94089,1.94089,1.8735,1.92409,4798.6940297235,0
+LND.US,D,20151029,000000,1.72688,1.85823,1.72688,1.85823,8792.6243778763,0
+LND.US,D,20151030,000000,1.85823,1.85823,1.66428,1.75805,12627.151740959,0
+LND.US,D,20151102,000000,1.82083,1.82083,1.81442,1.81442,494.8134328227,0
+LND.US,D,20151103,000000,1.7894,1.86456,1.7894,1.86456,801.4427860484,0
+LND.US,D,20151104,000000,1.7894,1.84577,1.78316,1.84577,798.1218905261,0
+LND.US,D,20151105,000000,1.82083,1.82083,1.82083,1.82083,162.7238805927,0
+LND.US,D,20151106,000000,1.84577,1.84577,1.84577,1.84577,162.7238805927,0
+LND.US,D,20151109,000000,1.90837,1.90837,1.90837,1.90837,412.8980099393,0
+LND.US,D,20151110,000000,1.92084,1.92084,1.89581,1.89581,2237.1766168561,0
+LND.US,D,20151111,000000,1.92716,1.92716,1.87702,1.92716,1918.3706467153,0
+LND.US,D,20151112,000000,1.90205,1.90205,1.90205,1.90205,162.7238805927,0
+LND.US,D,20151113,000000,1.84577,1.84577,1.84577,1.84577,801.4427860484,0
+LND.US,D,20151116,000000,1.9146,1.9146,1.84577,1.84577,5595.7089550755,0
+LND.US,D,20151117,000000,1.84577,1.84577,1.84577,1.84577,2718.7064675896,0
+LND.US,D,20151118,000000,1.84577,1.852,1.84577,1.852,319.9129353149,0
+LND.US,D,20151120,000000,1.87702,1.88335,1.87702,1.88335,1918.3706467153,0
+LND.US,D,20151123,000000,1.82689,1.82689,1.82689,1.82689,6552.1268654979,0
+LND.US,D,20151124,000000,1.88335,1.88335,1.84703,1.87702,949.7761193778,0
+LND.US,D,20151125,000000,1.82083,1.852,1.82083,1.82083,1755.6467661226,0
+LND.US,D,20151127,000000,1.87079,1.90205,1.87079,1.87079,1118.034825841,0
+LND.US,D,20151130,000000,1.80819,1.80819,1.6893,1.71433,9909.5522385432,0
+LND.US,D,20151201,000000,1.7707,1.7707,1.73303,1.73303,1687.0149253284,0
+LND.US,D,20151202,000000,1.69554,1.69554,1.69554,1.69554,172.6865671596,0
+LND.US,D,20151203,000000,1.75191,1.7707,1.75191,1.7707,1437.9477611559,0
+LND.US,D,20151204,000000,1.75805,1.75805,1.75805,1.75805,479.3159203853,0
+LND.US,D,20151207,000000,1.75191,1.75191,1.75191,1.75191,3357.4253730453,0
+LND.US,D,20151208,000000,1.73944,1.73944,1.72065,1.72065,319.9129353149,0
+LND.US,D,20151209,000000,1.77684,1.79572,1.77684,1.79572,1440.1616915041,0
+LND.US,D,20151211,000000,1.76437,1.76437,1.6893,1.6893,3038.6194029045,0
+LND.US,D,20151214,000000,1.708,1.73944,1.6893,1.6893,7000.4477610084,0
+LND.US,D,20151215,000000,1.6893,1.6893,1.6893,1.6893,162.7238805927,0
+LND.US,D,20151216,000000,1.73303,1.75805,1.73303,1.75805,1118.034825841,0
+LND.US,D,20151217,000000,1.72688,1.75191,1.72688,1.75191,6874.253731161,0
+LND.US,D,20151218,000000,1.75191,1.75191,1.75191,1.75191,162.7238805927,0
+LND.US,D,20151221,000000,1.72688,1.75191,1.6893,1.71433,5432.9850744828,0
+LND.US,D,20151222,000000,1.71433,1.71433,1.71433,1.71433,55.348258705,0
+LND.US,D,20151223,000000,1.71433,1.71433,1.71433,1.71433,162.7238805927,0
+LND.US,D,20151228,000000,1.75805,1.75805,1.75091,1.75805,11335.323382784,0
+LND.US,D,20151229,000000,1.77684,1.78316,1.77684,1.78316,11048.619402692,0
+LND.US,D,20151231,000000,1.83231,1.83231,1.83231,1.83231,1064.9004974842,0
+LND.US,D,20160104,000000,1.81442,1.81442,1.72688,1.76437,16224.788556784,0
+LND.US,D,20160105,000000,1.7707,2.05851,1.73944,1.77612,75033.42039602,0
+LND.US,D,20160106,000000,1.81442,1.81442,1.73303,1.73303,7081.2562187177,0
+LND.US,D,20160107,000000,1.72688,1.72688,1.708,1.708,8908.8557211568,0
+LND.US,D,20160111,000000,1.72065,1.74567,1.68298,1.73294,6533.3084575382,0
+LND.US,D,20160113,000000,1.72065,1.87702,1.66428,1.66428,20178.868158669,0
+LND.US,D,20160115,000000,1.67051,1.67675,1.67051,1.67051,1918.3706467153,0
+LND.US,D,20160119,000000,1.64549,1.67675,1.6267,1.6267,5115.2860695161,0
+LND.US,D,20160120,000000,1.63293,1.65805,1.56401,1.56401,8393.0099500262,0
+LND.US,D,20160121,000000,1.56401,1.57033,1.52028,1.52028,2574.8009949566,0
+LND.US,D,20160122,000000,1.57665,1.57665,1.57665,1.57665,663.0721392859,0
+LND.US,D,20160125,000000,1.61414,1.67675,1.59933,1.67675,2869.2537312672,0
+LND.US,D,20160126,000000,1.54531,1.58298,1.46915,1.50773,25243.233830176,0
+LND.US,D,20160127,000000,1.46409,1.49932,1.37647,1.37647,11739.36567133,0
+LND.US,D,20160128,000000,1.41396,1.47656,1.36436,1.40763,19267.835820385,0
+LND.US,D,20160129,000000,1.42651,1.45786,1.40962,1.45786,1441.2686566782,0
+LND.US,D,20160201,000000,1.45145,1.45145,1.45145,1.45145,1396.9900497142,0
+LND.US,D,20160202,000000,1.43907,1.43907,1.38893,1.38893,1487.7611939904,0
+LND.US,D,20160203,000000,1.43907,1.44521,1.43907,1.44521,1120.2487561892,0
+LND.US,D,20160204,000000,1.49607,1.51405,1.49526,1.50158,8629.9004972836,0
+LND.US,D,20160205,000000,1.47015,1.50158,1.40845,1.50158,4330.4477610792,0
+LND.US,D,20160208,000000,1.50158,1.50158,1.34521,1.45136,4437.8233829669,0
+LND.US,D,20160209,000000,1.49174,1.49174,1.40149,1.40149,663.0721392859,0
+LND.US,D,20160210,000000,1.46409,1.47656,1.40149,1.40149,533.5572139162,0
+LND.US,D,20160211,000000,1.47015,1.49526,1.47015,1.49526,6527.7736316677,0
+LND.US,D,20160212,000000,1.53284,1.57159,1.53284,1.57159,2921.2810944499,0
+LND.US,D,20160216,000000,1.59517,1.59517,1.55795,1.55795,363.0845771048,0
+LND.US,D,20160217,000000,1.6267,1.6893,1.62047,1.6893,1598.4577114004,0
+LND.US,D,20160223,000000,1.70186,1.84577,1.52028,1.84577,11669.626865362,0
+LND.US,D,20160224,000000,1.86456,1.86456,1.77684,1.77684,2077.7736317857,0
+LND.US,D,20160225,000000,1.76437,1.76437,1.70755,1.70755,6610.7960197252,0
+LND.US,D,20160229,000000,1.70186,1.70186,1.70186,1.70186,340.9452736228,0
+LND.US,D,20160301,000000,1.68298,1.70186,1.68298,1.70186,650.8955223708,0
+LND.US,D,20160303,000000,1.75805,1.75805,1.74567,1.74567,769.3407959995,0
+LND.US,D,20160304,000000,1.81442,1.81442,1.80819,1.81442,3597.636815825,0
+LND.US,D,20160307,000000,1.82083,1.96474,1.82083,1.83953,14579.838308071,0
+LND.US,D,20160308,000000,1.84577,1.85823,1.84577,1.85823,4816.4054725091,0
+LND.US,D,20160309,000000,1.90693,1.96474,1.90205,1.91451,3897.6243780061,0
+LND.US,D,20160310,000000,1.89581,1.89581,1.89581,1.89581,189.2910447711,0
+LND.US,D,20160311,000000,1.97079,1.97079,1.97079,1.97079,171.5796019855,0
+LND.US,D,20160314,000000,1.97079,1.97079,1.96013,1.96465,12308.345770818,0
+LND.US,D,20160315,000000,1.93972,1.93972,1.86456,1.88335,3525.6840795085,0
+LND.US,D,20160316,000000,1.86456,1.9333,1.82698,1.852,4746.6666665408,0
+LND.US,D,20160317,000000,1.90205,1.90205,1.90205,1.90205,162.7238805927,0
+LND.US,D,20160318,000000,1.95842,1.97079,1.90214,1.97079,1608.4203979673,0
+LND.US,D,20160321,000000,1.93972,1.93972,1.93854,1.93854,1515.4353233429,0
+LND.US,D,20160322,000000,1.93972,1.97079,1.93972,1.97079,5850.3109451185,0
+LND.US,D,20160323,000000,1.87702,1.87702,1.87702,1.87702,281.1691542214,0
+LND.US,D,20160328,000000,1.9333,1.97079,1.9333,1.96474,479.3159203853,0
+LND.US,D,20160330,000000,1.96474,1.96474,1.96474,1.96474,801.4427860484,0
+LND.US,D,20160404,000000,1.97712,1.97712,1.88335,1.95218,4640.3980098272,0
+LND.US,D,20160405,000000,1.98958,1.98958,1.9333,1.93394,6377.2263679901,0
+LND.US,D,20160406,000000,2.02725,2.02725,1.96474,1.98344,1122.4626865374,0
+LND.US,D,20160407,000000,2.02725,2.02725,1.94586,1.94586,1599.5646765745,0
+LND.US,D,20160408,000000,1.93972,2.05219,1.87079,1.99582,88915.870644408,0
+LND.US,D,20160411,000000,2.05219,2.05219,2.04532,2.05219,11988.432835503,0
+LND.US,D,20160412,000000,2.05219,2.05219,2.05219,2.05219,162.7238805927,0
+LND.US,D,20160413,000000,2.05219,2.07784,2.05219,2.07721,10568.196517133,0
+LND.US,D,20160415,000000,2.13981,2.17739,2.13981,2.17739,1002.9104477346,0
+LND.US,D,20160418,000000,2.16493,2.16493,2.1147,2.1147,4971.3805968831,0
+LND.US,D,20160419,000000,2.18986,2.21479,2.18986,2.21479,485.9577114299,0
+LND.US,D,20160421,000000,2.20133,2.22112,2.20133,2.22112,1518.7562188652,0
+LND.US,D,20160422,000000,2.17116,2.17116,2.12283,2.12283,10946.778606675,0
+LND.US,D,20160425,000000,2.15851,2.18986,2.15851,2.17739,3966.2562188003,0
+LND.US,D,20160427,000000,2.11479,2.13349,2.05851,2.09591,5146.2810943909,0
+LND.US,D,20160428,000000,2.1773,2.1773,2.1773,2.1773,328.7686567077,0
+LND.US,D,20160429,000000,2.14605,2.20856,2.1147,2.1147,5699.7636814409,0
+LND.US,D,20160502,000000,2.26493,2.26493,2.08362,2.1353,8481.5671639542,0
+LND.US,D,20160504,000000,2.07721,2.10856,2.03981,2.07721,4687.9975123135,0
+LND.US,D,20160505,000000,2.15851,2.17739,2.12726,2.12726,862.3258706239,0
+LND.US,D,20160506,000000,2.13981,2.13981,2.13981,2.13981,162.7238805927,0
+LND.US,D,20160509,000000,2.10232,2.10232,2.04586,2.10223,7143.2462684673,0
+LND.US,D,20160510,000000,2.16484,2.18977,2.1147,2.12102,31810.858208112,0
+LND.US,D,20160511,000000,2.18986,2.18986,2.18986,2.18986,543.5199004831,0
+LND.US,D,20160512,000000,2.16005,2.16005,2.11524,2.11524,2759.6641790313,0
+LND.US,D,20160513,000000,2.15228,2.15228,2.15228,2.15228,1598.4577114004,0
+LND.US,D,20160516,000000,2.20856,2.20856,2.14605,2.14605,1126.8905472338,0
+LND.US,D,20160517,000000,2.12726,2.12726,2.12726,2.12726,1629.4527362752,0
+LND.US,D,20160518,000000,2.12102,2.12102,2.12102,2.12102,319.9129353149,0
+LND.US,D,20160519,000000,2.06474,2.07098,2.06474,2.07098,611.0447761032,0
+LND.US,D,20160520,000000,2.08986,2.12428,2.03358,2.03358,6313.0223878923,0
+LND.US,D,20160523,000000,2.06483,2.06483,2.06483,2.06483,801.4427860484,0
+LND.US,D,20160525,000000,2.03358,2.08986,2.03358,2.03358,8384.1542286334,0
+LND.US,D,20160527,000000,2.04586,2.12726,2.03358,2.03358,8259.0671639601,0
+LND.US,D,20160531,000000,2.04586,2.05219,2.00223,2.00223,519.1666666529,0
+LND.US,D,20160601,000000,2.00214,2.05842,2.00214,2.05842,4314.9502486418,0
+LND.US,D,20160602,000000,2.05842,2.05842,2.01912,2.01912,638.7189054557,0
+LND.US,D,20160603,000000,2.05219,2.0773,2.03981,2.04586,26440.970148553,0
+LND.US,D,20160606,000000,2.03132,2.03358,2.02725,2.03358,8223.6442783889,0
+LND.US,D,20160607,000000,2.03358,2.03358,2.03349,2.03358,3685.0870645789,0
+LND.US,D,20160608,000000,2.04586,2.08362,2.03358,2.08362,10552.699004695,0
+LND.US,D,20160609,000000,2.06483,2.06483,2.06483,2.06483,3997.2512436751,0
+LND.US,D,20160610,000000,2.00223,2.01054,2.00223,2.01054,1118.034825841,0
+LND.US,D,20160613,000000,2.00214,2.00223,1.95218,1.95218,5115.2860695161,0
+LND.US,D,20160615,000000,1.98236,2.07098,1.97079,2.07098,12948.171641448,0
+LND.US,D,20160616,000000,2.07089,2.07098,2.07089,2.07098,409.577114417,0
+LND.US,D,20160617,000000,2.07089,2.07089,2.03349,2.06474,5385.3855719965,0
+LND.US,D,20160620,000000,2.07098,2.14605,2.06474,2.09591,4996.8407958874,0
+LND.US,D,20160621,000000,2.00855,2.03358,1.98353,1.98353,2143.0845770576,0
+LND.US,D,20160623,000000,2.12726,2.28986,2.12726,2.21741,27825.783581352,0
+LND.US,D,20160624,000000,2.07098,2.19609,2.07098,2.14605,25865.348258021,0
+LND.US,D,20160627,000000,2.14605,2.23991,2.10856,2.12726,26590.410447056,0
+LND.US,D,20160628,000000,2.20856,2.22121,2.20856,2.22121,2507.2761193365,0
+LND.US,D,20160629,000000,2.30874,2.30874,2.18977,2.18986,7089.0049749364,0
+LND.US,D,20160630,000000,2.26493,2.28472,2.22121,2.24984,22769.166666063,0
+LND.US,D,20160701,000000,2.27116,2.30874,2.26556,2.30874,2084.4154228303,0
+LND.US,D,20160705,000000,2.34,2.42772,2.27116,2.28372,26256.106964478,0
+LND.US,D,20160706,000000,2.30242,2.30242,2.30242,2.30242,1294.0422885229,0
+LND.US,D,20160707,000000,2.29998,2.29998,2.29998,2.29998,4794.2661690271,0
+LND.US,D,20160708,000000,2.31498,2.34632,2.30874,2.31489,5254.7636814527,0
+LND.US,D,20160711,000000,2.37758,2.44009,2.37758,2.38607,7542.8606963174,0
+LND.US,D,20160713,000000,2.31498,2.34623,2.29628,2.30874,7002.6616913566,0
+LND.US,D,20160714,000000,2.42763,2.44009,2.37758,2.38372,13863.631840428,0
+LND.US,D,20160715,000000,2.38372,2.38372,2.34632,2.35247,4531.9154227654,0
+LND.US,D,20160718,000000,2.37758,2.37758,2.35879,2.35879,2252.6741292935,0
+LND.US,D,20160719,000000,2.37758,2.38372,2.30874,2.37758,9631.7039798441,0
+LND.US,D,20160720,000000,2.34,2.40884,2.34,2.4026,2718.7064675896,0
+LND.US,D,20160722,000000,2.44633,2.5027,2.37758,2.47126,33190.13681504,0
+LND.US,D,20160725,000000,2.49014,2.49628,2.37126,2.49628,3481.4054725445,0
+LND.US,D,20160726,000000,2.50902,2.57144,2.5027,2.54019,3489.1542287632,0
+LND.US,D,20160727,000000,2.4653,2.53405,2.46512,2.53088,2993.2338307664,0
+LND.US,D,20160728,000000,2.52763,2.52763,2.37758,2.37758,16822.549750798,0
+LND.US,D,20160729,000000,2.50902,2.50902,2.46087,2.46087,3748.1840795026,0
+LND.US,D,20160801,000000,2.56521,2.56521,2.47749,2.47749,7998.9303480466,0
+LND.US,D,20160803,000000,2.44832,2.44832,2.44832,2.44832,1388.1343283214,0
+LND.US,D,20160804,000000,2.47135,2.47135,2.47126,2.47126,322.1268656631,0
+LND.US,D,20160808,000000,2.56521,2.5653,2.47126,2.48291,62502.574625208,0
+LND.US,D,20160809,000000,2.50902,2.54019,2.5027,2.5345,20748.95522333,0
+LND.US,D,20160810,000000,2.57144,2.57144,2.46512,2.49014,5718.5820894006,0
+LND.US,D,20160811,000000,2.55889,2.55889,2.39628,2.41498,20100.273631308,0
+LND.US,D,20160812,000000,2.38418,2.4213,2.38418,2.40631,8919.9253728978,0
+LND.US,D,20160815,000000,2.44633,2.46512,2.43386,2.44633,11775.895522076,0
+LND.US,D,20160816,000000,2.44009,2.45256,2.41498,2.4213,3790.2487561184,0
+LND.US,D,20160817,000000,2.37704,2.37704,2.37704,2.37704,162.7238805927,0
+LND.US,D,20160818,000000,2.37767,2.45256,2.32744,2.45256,10219.502487291,0
+LND.US,D,20160819,000000,2.30884,2.3587,2.30874,2.3587,6201.2189053082,0
+LND.US,D,20160822,000000,2.40884,2.40884,2.38372,2.39628,3069.6144277793,0
+LND.US,D,20160823,000000,2.31498,2.39628,2.31498,2.39628,647.5746268485,0
+LND.US,D,20160824,000000,2.4026,2.4026,2.4026,2.4026,179.3283582042,0
+LND.US,D,20160825,000000,2.4026,2.4026,2.4026,2.4026,333.1965174041,0
+LND.US,D,20160826,000000,2.4026,2.4026,2.4026,2.4026,162.7238805927,0
+LND.US,D,20160829,000000,2.31498,2.38219,2.29628,2.37126,3802.4253730335,0
+LND.US,D,20160830,000000,2.4026,2.4026,2.32744,2.35247,4525.2736317208,0
+LND.US,D,20160831,000000,2.36493,2.36502,2.35247,2.35563,7510.7587062685,0
+LND.US,D,20160901,000000,2.3587,2.3587,2.30251,2.30251,8215.8955221702,0
+LND.US,D,20160902,000000,2.32744,2.34632,2.31498,2.34,5841.4552237257,0
+LND.US,D,20160906,000000,2.34,2.3512,2.28372,2.28995,5917.8358207386,0
+LND.US,D,20160907,000000,2.28372,2.28372,2.22121,2.24217,2770.7338307723,0
+LND.US,D,20160908,000000,2.25933,2.25933,2.25861,2.25861,1918.3706467153,0
+LND.US,D,20160909,000000,2.22121,2.24659,2.17857,2.17857,27365.286068926,0
+LND.US,D,20160912,000000,2.15851,2.15851,2.12102,2.12726,1440.1616915041,0
+LND.US,D,20160913,000000,2.12717,2.12717,2.03358,2.03358,14231.14427823,0
+LND.US,D,20160914,000000,2.03358,2.08986,2.03358,2.08814,3708.333333235,0
+LND.US,D,20160915,000000,2.10856,2.13981,2.08362,2.09591,1755.6467661226,0
+LND.US,D,20160916,000000,2.09591,2.09591,2.09591,2.09591,1118.034825841,0
+LND.US,D,20160919,000000,2.10232,2.10856,2.10232,2.10856,399.6144278501,0
+LND.US,D,20160920,000000,2.13548,2.13548,2.13548,2.13548,319.9129353149,0
+LND.US,D,20160921,000000,2.16493,2.19609,2.16493,2.17116,1474.4776119012,0
+LND.US,D,20160922,000000,2.22735,2.23367,2.22582,2.23367,1598.4577114004,0
+LND.US,D,20160923,000000,2.20242,2.20242,2.20242,2.20242,162.7238805927,0
+LND.US,D,20160926,000000,2.14605,2.21181,2.12726,2.18986,47340.472635561,0
+LND.US,D,20160927,000000,2.20856,2.22121,2.18986,2.20242,29251.554725592,0
+LND.US,D,20160928,000000,2.18986,2.2091,2.18363,2.2091,3038.6194029045,0
+LND.US,D,20160929,000000,2.20775,2.20847,2.18354,2.18354,9589.6393032283,0
+LND.US,D,20160930,000000,2.17116,2.17116,2.17116,2.17116,162.7238805927,0
+LND.US,D,20161003,000000,2.19609,2.23991,2.19609,2.23991,1146.8159203676,0
+LND.US,D,20161004,000000,2.27116,2.27116,2.15237,2.22121,9582.9975121837,0
+LND.US,D,20161005,000000,2.20856,2.23367,2.20856,2.21479,13261.442785718,0
+LND.US,D,20161006,000000,2.23846,2.23846,2.20856,2.22744,27349.788556489,0
+LND.US,D,20161007,000000,2.22121,2.23991,2.20242,2.22121,29435.310944493,0
+LND.US,D,20161010,000000,2.25246,2.25246,2.24135,2.24135,29512.79850668,0
+LND.US,D,20161011,000000,2.23991,2.23991,2.23991,2.23991,409.577114417,0
+LND.US,D,20161012,000000,2.2643,2.2643,2.25662,2.25662,5394.2412933893,0
+LND.US,D,20161013,000000,2.22735,2.23367,2.22735,2.22735,10827.226367872,0
+LND.US,D,20161014,000000,2.24632,2.24632,2.23991,2.24632,1902.8731342779,0
+LND.US,D,20161017,000000,2.22121,2.22121,2.17116,2.17116,1918.3706467153,0
+LND.US,D,20161018,000000,2.23367,2.25328,2.20242,2.20242,5135.2114426499,0
+LND.US,D,20161019,000000,2.27116,2.2727,2.24632,2.24632,1131.3184079302,0
+LND.US,D,20161020,000000,2.2774,2.28372,2.23991,2.2774,5622.2761192539,0
+LND.US,D,20161021,000000,2.28995,2.28995,2.20242,2.20856,17939.477611465,0
+LND.US,D,20161024,000000,2.31986,2.32645,2.22807,2.29366,35665.310944328,0
+LND.US,D,20161025,000000,2.28056,2.28056,2.23467,2.28056,686.318407942,0
+LND.US,D,20161026,000000,2.26087,2.26087,2.23467,2.25761,1753.4328357744,0
+LND.US,D,20161027,000000,2.22807,2.23467,2.19935,2.23467,12558.519900164,0
+LND.US,D,20161028,000000,2.23467,2.26647,2.23467,2.26647,24625.547263029,0
+LND.US,D,20161031,000000,2.23467,2.26087,2.11018,2.16249,87946.169151897,0
+LND.US,D,20161101,000000,2.17893,2.17893,2.06429,2.06429,32503.818407098,0
+LND.US,D,20161103,000000,2.01181,2.09718,2.00548,2.00548,28004.004974382,0
+LND.US,D,20161104,000000,2.07748,2.07748,2.04469,2.06429,24872.400496853,0
+LND.US,D,20161107,000000,2.11669,2.18887,2.11669,2.12979,11587.711442479,0
+LND.US,D,20161108,000000,2.11298,2.37044,2.11298,2.37044,30418.296019094,0
+LND.US,D,20161109,000000,2.17396,2.17405,2.07902,2.09943,78477.189052645,0
+LND.US,D,20161110,000000,2.13331,2.13331,1.91993,2.01804,23109.004974512,0
+LND.US,D,20161111,000000,1.96402,1.9707,1.89627,1.93972,30699.465173315,0
+LND.US,D,20161114,000000,1.94369,1.95715,1.90304,1.90304,8978.5945271251,0
+LND.US,D,20161115,000000,1.95047,1.95706,1.93014,1.93014,6473.5323381368,0
+LND.US,D,20161116,000000,1.94975,1.99103,1.94369,1.9707,2220.5721392446,0
+LND.US,D,20161117,000000,2.04523,2.07242,1.9978,1.99789,6670.5721391266,0
+LND.US,D,20161118,000000,2.03168,2.07233,2.00458,2.025,2619.0796019206,0
+LND.US,D,20161121,000000,2.04523,2.06556,2.01813,2.01813,3122.7487561361,0
+LND.US,D,20161125,000000,1.99103,2.03168,1.98832,2.00864,8415.1492535082,0
+LND.US,D,20161128,000000,2.05878,2.05878,1.9707,1.97531,6298.631840629,0
+LND.US,D,20161129,000000,2.07902,2.07902,2.01452,2.01452,1279.6517412596,0
+LND.US,D,20161130,000000,2.01804,2.01804,2.01804,2.01804,148.3333333294,0
+LND.US,D,20161201,000000,2.01804,2.025,1.84206,1.93014,20985.845770588,0
+LND.US,D,20161202,000000,1.95715,1.95715,1.95047,1.95408,2324.62686561,0
+LND.US,D,20161205,000000,1.93692,1.93692,1.93692,1.93692,357.5497512343,0
+LND.US,D,20161206,000000,1.93692,1.97061,1.93692,1.97061,2065.5970148706,0
+LND.US,D,20161207,000000,1.98425,1.98425,1.94369,1.95047,9455.6965171622,0
+LND.US,D,20161208,000000,1.94089,1.99789,1.94089,1.9978,2687.7114427148,0
+LND.US,D,20161209,000000,1.99338,1.99338,1.99338,1.99338,551.2686567018,0
+LND.US,D,20161212,000000,2.02066,2.03168,1.97739,2.01145,6383.8681590347,0
+LND.US,D,20161213,000000,2.03168,2.04523,2.03132,2.03186,5021.1940297176,0
+LND.US,D,20161214,000000,2.06556,2.15355,2.0296,2.15355,210674.29103919,0
+LND.US,D,20161215,000000,2.15355,2.15355,2.09266,2.11298,1206.592039769,0
+LND.US,D,20161216,000000,2.11967,2.11976,2.11298,2.11298,2036.815920344,0
+LND.US,D,20161219,000000,2.10883,2.10883,2.08588,2.08588,564.552238791,0
+LND.US,D,20161220,000000,2.08588,2.10612,2.04523,2.04523,3213.5199004123,0
+LND.US,D,20161221,000000,2.10612,2.11967,2.10549,2.11967,6201.2189053082,0
+LND.US,D,20161222,000000,2.12644,2.14677,2.07233,2.12644,49441.492536002,0
+LND.US,D,20161223,000000,2.17396,2.28237,2.13331,2.23485,55284.054724902,0
+LND.US,D,20161227,000000,2.26873,2.33648,2.23485,2.33648,6783.4825868848,0
+LND.US,D,20161228,000000,2.30938,2.30938,2.22807,2.22807,752.736318388,0
+LND.US,D,20161229,000000,2.23485,2.26873,2.07233,2.26873,23492.01492475,0
+LND.US,D,20161230,000000,2.1942,2.20097,2.12644,2.20097,25198.955223212,0
+LND.US,D,20170103,000000,2.23693,2.33648,2.23539,2.28905,26653.50746198,0
+LND.US,D,20170104,000000,2.28905,2.28905,2.21452,2.27893,8343.1965171917,0
+LND.US,D,20170105,000000,2.28905,2.3026,2.05878,2.3026,27626.529850014,0
+LND.US,D,20170106,000000,2.32293,2.33648,2.25852,2.33648,9662.6990047189,0
+LND.US,D,20170109,000000,2.30938,2.3297,2.2484,2.3297,30800.199004158,0
+LND.US,D,20170110,000000,2.26873,2.28905,2.26195,2.28905,3840.0621889529,0
+LND.US,D,20170111,000000,2.3026,2.3438,2.24162,2.3297,93860.684077113,0
+LND.US,D,20170112,000000,2.3568,2.47198,2.14677,2.34325,41793.470148145,0
+LND.US,D,20170113,000000,2.28968,2.37044,2.28968,2.36358,12255.211442461,0
+LND.US,D,20170117,000000,2.33648,2.57343,2.33648,2.47867,33233.30845683,0
+LND.US,D,20170118,000000,2.45843,2.45843,2.36358,2.39077,1841.9900497024,0
+LND.US,D,20170119,000000,2.44488,2.45166,2.22139,2.22139,12495.422885241,0
+LND.US,D,20170120,000000,2.37044,2.57343,2.37044,2.57343,5809.3532336768,0
+LND.US,D,20170123,000000,2.56684,2.56684,2.51083,2.54389,1795.4975123902,0
+LND.US,D,20170124,000000,2.49222,2.49222,2.45843,2.46512,3160.3855720555,0
+LND.US,D,20170125,000000,2.43133,2.43133,2.42799,2.42799,2289.2039800388,0
+LND.US,D,20170126,000000,2.47198,2.48002,2.38381,2.39077,80377.848256575,0
+LND.US,D,20170127,000000,2.49899,2.55546,2.48553,2.55329,15662.450248341,0
+LND.US,D,20170130,000000,2.55979,2.56602,2.50577,2.50577,17141.355720938,0
+LND.US,D,20170202,000000,2.52953,2.52953,2.52953,2.52953,225.8208955164,0
+LND.US,D,20170206,000000,2.57343,2.57343,2.51932,2.52619,3843.3830844752,0
+LND.US,D,20170207,000000,2.47867,2.50631,2.43802,2.44488,24672.039800341,0
+LND.US,D,20170208,000000,2.50577,2.50577,2.43133,2.49899,4091.3432834736,0
+LND.US,D,20170209,000000,2.49899,2.50577,2.49899,2.50577,442.78606964,0
+LND.US,D,20170210,000000,2.49222,2.49222,2.49222,2.49222,3060.7587063865,0
+LND.US,D,20170213,000000,2.48553,2.52619,2.48553,2.52619,5275.7960197606,0
+LND.US,D,20170214,000000,2.54552,2.54552,2.53287,2.53287,356.4427860602,0
+LND.US,D,20170215,000000,2.59981,2.60062,2.45166,2.45166,17581.92786023,0
+LND.US,D,20170216,000000,2.64119,2.66503,2.56684,2.56684,12717.922885235,0
+LND.US,D,20170217,000000,2.68193,2.70885,2.62763,2.64119,10240.534825599,0
+LND.US,D,20170221,000000,2.61408,2.68193,2.58021,2.67524,16906.679104029,0
+LND.US,D,20170222,000000,2.68861,2.69539,2.5803,2.58707,39515.335819848,0
+LND.US,D,20170223,000000,2.61273,2.62095,2.53965,2.54633,9302.9353231364,0
+LND.US,D,20170224,000000,2.55338,2.55338,2.55338,2.55338,148.3333333294,0
+LND.US,D,20170228,000000,2.48553,2.66829,2.48553,2.66829,1052.7238805691,0
+LND.US,D,20170301,000000,2.67515,2.67515,2.49908,2.53965,5843.6691540739,0
+LND.US,D,20170302,000000,2.49466,2.49466,2.47867,2.47867,3383.9925372237,0
+LND.US,D,20170306,000000,2.55329,2.64796,2.55329,2.57343,7251.7288555291,0
+LND.US,D,20170307,000000,2.67515,2.77154,2.61408,2.68861,136312.79850385,0
+LND.US,D,20170308,000000,2.7158,2.7158,2.6345,2.64796,5117.4999998643,0
+LND.US,D,20170309,000000,2.60062,2.6616,2.55979,2.55979,5460.6592038353,0
+LND.US,D,20170310,000000,2.53287,2.6616,2.53287,2.64796,15610.422885158,0
+LND.US,D,20170313,000000,2.62763,2.63333,2.53965,2.53965,2902.4626864902,0
+LND.US,D,20170314,000000,2.55979,2.62763,2.53287,2.53287,39272.91044672,0
+LND.US,D,20170315,000000,2.50577,2.50577,2.46521,2.50577,3734.9004974134,0
+LND.US,D,20170316,000000,2.53287,2.61408,2.53287,2.5803,1804.353233783,0
+LND.US,D,20170317,000000,2.62095,2.62763,2.48553,2.56684,4427.8606964,0
+LND.US,D,20170321,000000,2.53287,2.53287,2.45843,2.53287,26613.656715712,0
+LND.US,D,20170322,000000,2.51255,2.51255,2.48364,2.48562,7234.0174127435,0
+LND.US,D,20170323,000000,2.53287,2.54308,2.49222,2.53287,37494.017411941,0
+LND.US,D,20170324,000000,2.47876,2.47876,2.47876,2.47876,1032.7985074353,0
+LND.US,D,20170327,000000,2.38381,2.49213,2.38381,2.48553,1134.6393034525,0
+LND.US,D,20170328,000000,2.43802,2.53287,2.43802,2.53287,1584.0671641371,0
+LND.US,D,20170329,000000,2.56801,2.5803,2.56684,2.5803,1182.2388059388,0
+LND.US,D,20170331,000000,2.53965,2.5803,2.4915,2.5261,3495.7960198078,0
+LND.US,D,20170403,000000,2.50577,2.50577,2.50577,2.50577,276.741293525,0
+LND.US,D,20170404,000000,2.56675,2.6616,2.56377,2.65474,7827.3507460611,0
+LND.US,D,20170405,000000,2.64796,2.6616,2.62763,2.62763,7529.5771142282,0
+LND.US,D,20170410,000000,2.61408,2.65474,2.52619,2.52619,4828.5820894242,0
+LND.US,D,20170411,000000,2.63703,2.64796,2.6074,2.6345,1797.7114427384,0
+LND.US,D,20170412,000000,2.6345,2.65474,2.6345,2.6429,1035.0124377835,0
+LND.US,D,20170413,000000,2.60062,2.60062,2.59385,2.59385,549.0547263536,0
+LND.US,D,20170417,000000,2.64119,2.6616,2.64119,2.6616,6201.2189053082,0
+LND.US,D,20170418,000000,2.65474,2.7495,2.64868,2.7495,13340.037313079,0
+LND.US,D,20170419,000000,2.7766,2.7766,2.70225,2.70225,3691.7288556235,0
+LND.US,D,20170424,000000,2.76323,2.76323,2.69313,2.69539,1074.8631840511,0
+LND.US,D,20170425,000000,2.72917,2.72917,2.70885,2.70885,549.0547263536,0
+LND.US,D,20170427,000000,2.66829,2.66829,2.65474,2.65474,1035.0124377835,0
+LND.US,D,20170428,000000,2.61481,2.61481,2.61481,2.61481,368.6194029753,0
+LND.US,D,20170501,000000,2.6616,2.72917,2.62095,2.72917,7141.0323381191,0
+LND.US,D,20170502,000000,2.68861,2.70225,2.68861,2.70225,343.159203971,0
+LND.US,D,20170504,000000,2.68861,2.69539,2.66829,2.69539,8334.3407957989,0
+LND.US,D,20170505,000000,2.68193,2.68193,2.68193,2.68193,9083.7562186646,0
+LND.US,D,20170508,000000,2.75627,2.83749,2.68861,2.82403,8457.213930124,0
+LND.US,D,20170509,000000,2.70225,2.70225,2.6616,2.68193,126434.24129018,0
+LND.US,D,20170511,000000,2.70885,2.7158,2.70885,2.7158,36989.241292552,0
+LND.US,D,20170512,000000,2.74272,2.74281,2.74272,2.74281,1714.6890546809,0
+LND.US,D,20170515,000000,2.78347,2.78347,2.76983,2.78347,82794.353231635,0
+LND.US,D,20170516,000000,2.81048,2.81048,2.79358,2.81048,8335.447760973,0
+LND.US,D,20170517,000000,2.7766,2.7766,2.7429,2.75627,93737.810942788,0
+LND.US,D,20170518,000000,2.42447,2.52619,2.33648,2.33648,70336.567162314,0
+LND.US,D,20170519,000000,2.51255,2.51932,2.41101,2.51489,19925.3731338,0
+LND.US,D,20170522,000000,2.49899,2.49899,2.39077,2.43802,12526.417910116,0
+LND.US,D,20170523,000000,2.45825,2.47867,2.44561,2.47198,5185.0248754844,0
+LND.US,D,20170524,000000,2.50577,2.50577,2.49222,2.49222,1775.5721392564,0
+LND.US,D,20170525,000000,2.50577,2.50577,2.48562,2.48562,3035.2985073822,0
+LND.US,D,20170531,000000,2.51932,2.53965,2.51932,2.53965,4378.0472635655,0
+LND.US,D,20170602,000000,2.56684,2.69539,2.56684,2.66829,44632.835819712,0
+LND.US,D,20170605,000000,2.64796,2.64796,2.58274,2.58274,18561.592039309,0
+LND.US,D,20170606,000000,2.59087,2.59385,2.59087,2.59385,2953.3830844988,0
+LND.US,D,20170607,000000,2.62095,2.63351,2.62095,2.63351,1212.1268656395,0
+LND.US,D,20170608,000000,2.6074,2.6074,2.54642,2.59195,6107.1268655097,0
+LND.US,D,20170609,000000,2.56304,2.6345,2.56304,2.61571,9208.8432833379,0
+LND.US,D,20170612,000000,2.53965,2.58707,2.51255,2.51255,5926.6915421314,0
+LND.US,D,20170613,000000,2.50541,2.50541,2.48553,2.48553,1610.6343283155,0
+LND.US,D,20170614,000000,2.51255,2.51255,2.51255,2.51255,471.5671641666,0
+LND.US,D,20170615,000000,2.49899,2.49899,2.49899,2.49899,294.4527363106,0
+LND.US,D,20170616,000000,2.50577,2.53965,2.47867,2.53965,2215.0373133741,0
+LND.US,D,20170619,000000,2.51598,2.53965,2.51598,2.53965,1327.2512437459,0
+LND.US,D,20170620,000000,2.52637,2.52637,2.50577,2.5092,958.6318407706,0
+LND.US,D,20170621,000000,2.49222,2.49222,2.49222,2.49222,296.6666666588,0
+LND.US,D,20170626,000000,2.49303,2.53287,2.49303,2.53287,7595.9950246742,0
+LND.US,D,20170627,000000,2.53965,2.54091,2.51255,2.51345,6742.5248754431,0
+LND.US,D,20170628,000000,2.49222,2.50026,2.48553,2.50026,1288.5074626524,0
+LND.US,D,20170629,000000,2.49954,2.52077,2.49954,2.52077,6791.2313431035,0
+LND.US,D,20170630,000000,2.55329,2.55329,2.49836,2.5532,11364.104477311,0
+LND.US,D,20170703,000000,2.60062,2.60062,2.51932,2.51932,4397.9726366993,0
+LND.US,D,20170705,000000,2.51932,2.51932,2.45843,2.45843,2969.9875621103,0
+LND.US,D,20170706,000000,2.47867,2.47867,2.47198,2.47198,294.4527363106,0
+LND.US,D,20170707,000000,2.45843,2.45843,2.41101,2.44488,29602.462685782,0
+LND.US,D,20170710,000000,2.50351,2.50351,2.43865,2.43865,3326.4303481705,0
+LND.US,D,20170711,000000,2.48553,2.52619,2.48553,2.52619,2611.3308457019,0
+LND.US,D,20170712,000000,2.42447,2.50577,2.42447,2.50577,6946.2064674775,0
+LND.US,D,20170713,000000,2.48761,2.49095,2.47451,2.49095,4395.7587063511,0
+LND.US,D,20170717,000000,2.47198,2.47867,2.47198,2.47867,336.5174129264,0
+LND.US,D,20170718,000000,2.5803,2.58707,2.53287,2.53287,4588.3706466445,0
+LND.US,D,20170719,000000,2.53278,2.53278,2.53278,2.53278,148.3333333294,0
+LND.US,D,20170720,000000,2.49899,2.49899,2.46512,2.49899,103805.65920123,0
+LND.US,D,20170721,000000,2.48553,2.49899,2.48553,2.4961,19637.562188534,0
+LND.US,D,20170724,000000,2.49222,2.49899,2.48553,2.49222,3862.2014924349,0
+LND.US,D,20170725,000000,2.49899,2.49899,2.49899,2.49899,1475.5845770753,0
+LND.US,D,20170727,000000,2.49186,2.49899,2.49186,2.49899,1088.1467661403,0
+LND.US,D,20170728,000000,2.49899,2.54633,2.49899,2.54633,38330.883083561,0
+LND.US,D,20170731,000000,2.55329,2.57027,2.53287,2.57027,8422.8980097269,0
+LND.US,D,20170801,000000,2.5289,2.5289,2.52691,2.52691,294.4527363106,0
+LND.US,D,20170802,000000,2.50369,2.50369,2.49945,2.49945,1032.7985074353,0
+LND.US,D,20170807,000000,2.53287,2.55979,2.49899,2.55979,3702.7985073645,0
+LND.US,D,20170809,000000,2.62095,2.62935,2.61408,2.62095,3389.5273630942,0
+LND.US,D,20170810,000000,2.55455,2.55455,2.55455,2.55455,893.3208954987,0
+LND.US,D,20170811,000000,2.60686,2.64119,2.60686,2.6074,2361.1567163553,0
+LND.US,D,20170814,000000,2.60062,2.60062,2.55979,2.55979,458.2835820774,0
+LND.US,D,20170815,000000,2.54633,2.54633,2.52628,2.52628,3395.0621889647,0
+LND.US,D,20170817,000000,2.52619,2.52619,2.52619,2.52619,294.4527363106,0
+LND.US,D,20170824,000000,2.54633,2.57343,2.53965,2.57343,9131.3557211509,0
+LND.US,D,20170825,000000,2.55527,2.63441,2.55338,2.63441,885.57213928,0
+LND.US,D,20170828,000000,2.53287,2.53287,2.53287,2.53287,350.9079601897,0
+LND.US,D,20170830,000000,2.58707,2.58707,2.58707,2.58707,812.5124377894,0
+LND.US,D,20170831,000000,2.60062,2.6074,2.55329,2.59385,4769.9129351969,0
+LND.US,D,20170901,000000,2.62095,2.62095,2.62095,2.62095,294.4527363106,0
+LND.US,D,20170905,000000,2.61408,2.61408,2.61408,2.61408,242.4253731279,0
+LND.US,D,20170906,000000,2.60586,2.61408,2.59276,2.61408,14224.502487185,0
+LND.US,D,20170907,000000,2.62763,2.6345,2.62763,2.6345,590.0124377953,0
+LND.US,D,20170908,000000,2.59385,2.68193,2.59385,2.68193,3699.4776118422,0
+LND.US,D,20170912,000000,2.64119,2.66829,2.64119,2.66829,294.4527363106,0
+LND.US,D,20170913,000000,2.67904,2.70885,2.67904,2.70885,4955.8830844457,0
+LND.US,D,20170914,000000,2.70885,2.79702,2.70885,2.78347,3100.6094526541,0
+LND.US,D,20170915,000000,2.82394,2.9122,2.82394,2.84788,20661.504974576,0
+LND.US,D,20170918,000000,2.87154,2.9122,2.8645,2.885,8255.7462684378,0
+LND.US,D,20170919,000000,2.85492,2.9122,2.83749,2.90524,10481.853233553,0
+LND.US,D,20170920,000000,2.87814,2.87814,2.84255,2.86468,10522.810944995,0
+LND.US,D,20170921,000000,2.81725,2.82403,2.81545,2.82403,5462.8731341835,0
+LND.US,D,20170922,000000,2.81048,2.89169,2.81048,2.89169,4427.8606964,0
+LND.US,D,20170927,000000,2.89169,2.89169,2.81048,2.81761,3266.6542287691,0
+LND.US,D,20171003,000000,2.8579,2.87814,2.83749,2.87814,1577.4253730925,0
+LND.US,D,20171004,000000,2.84435,2.84435,2.82556,2.82556,294.4527363106,0
+LND.US,D,20171006,000000,2.86757,2.885,2.86757,2.87154,8978.5945271251,0
+LND.US,D,20171009,000000,2.79765,2.79765,2.79765,2.79765,739.4527362988,0
+LND.US,D,20171010,000000,2.59385,2.86468,2.59385,2.84435,28027.251243038,0
+LND.US,D,20171011,000000,2.79702,2.88437,2.79702,2.81048,6070.5970147644,0
+LND.US,D,20171013,000000,2.85881,3.13434,2.85881,2.99648,21161.85323327,0
+LND.US,D,20171016,000000,3.01021,3.01021,2.83116,2.90641,11988.432835503,0
+LND.US,D,20171020,000000,2.80352,2.81048,2.77181,2.81048,4355.9079600835,0
+LND.US,D,20171023,000000,2.78979,2.78979,2.77687,2.77687,357.5497512343,0
+LND.US,D,20171024,000000,2.7831,2.7831,2.65212,2.65916,11248.980099204,0
+LND.US,D,20171026,000000,2.78292,2.78979,2.67271,2.67271,1436.8407959818,0
+LND.US,D,20171027,000000,2.81048,2.83586,2.6934,2.70027,2714.2786068932,0
+LND.US,D,20171030,000000,2.79882,2.8262,2.69331,2.6934,2412.0771143639,0
+LND.US,D,20171031,000000,2.73523,2.76016,2.69331,2.72827,2706.5298506745,0
+LND.US,D,20171101,000000,2.64028,2.64498,2.64028,2.64498,1142.3880596712,0
+LND.US,D,20171103,000000,2.53947,2.65139,2.41345,2.6233,8711.815920167,0
+LND.US,D,20171106,000000,2.6513,2.75564,2.6513,2.75564,1678.1592039356,0
+LND.US,D,20171107,000000,2.6728,2.6728,2.6728,2.6728,4860.6840794731,0
+LND.US,D,20171108,000000,2.78419,2.78419,2.68563,2.68635,2290.3109452129,0
+LND.US,D,20171109,000000,2.70948,2.74227,2.68635,2.74227,4146.6915421786,0
+LND.US,D,20171113,000000,2.78419,2.78419,2.64435,2.64435,2716.4925372414,0
+LND.US,D,20171114,000000,2.55798,2.60939,2.52393,2.55356,11807.997512125,0
+LND.US,D,20171115,000000,2.55356,2.64435,2.54543,2.56042,5990.8955222292,0
+LND.US,D,20171116,000000,2.59538,2.59538,2.56738,2.56738,716.2064676427,0
+LND.US,D,20171117,000000,2.48391,2.61634,2.2456,2.61634,7119.9999998112,0
+LND.US,D,20171120,000000,2.49041,2.51137,2.37641,2.49746,8576.7661689268,0
+LND.US,D,20171121,000000,2.59538,2.67931,2.51833,2.60234,14730.385571749,0
+LND.US,D,20171122,000000,2.6233,2.64435,2.59538,2.64435,4169.9378108347,0
+LND.US,D,20171124,000000,2.58147,2.64435,2.54651,2.64435,8011.1069649617,0
+LND.US,D,20171128,000000,2.55356,2.67244,2.55356,2.63034,3844.4900496493,0
+LND.US,D,20171130,000000,2.58147,2.62438,2.57434,2.57434,1586.2810944853,0
+LND.US,D,20171201,000000,2.58834,2.58834,2.49746,2.49746,696.2810945089,0
+LND.US,D,20171204,000000,2.49032,2.58834,2.45536,2.56738,10403.258706192,0
+LND.US,D,20171205,000000,2.63215,2.6513,2.54633,2.59105,26734.315919689,0
+LND.US,D,20171206,000000,2.57434,2.66675,2.53242,2.53242,31883.917909602,0
+LND.US,D,20171207,000000,2.48346,2.50451,2.45536,2.50189,2009.1417909915,0
+LND.US,D,20171208,000000,2.50243,2.58834,2.49041,2.49041,10992.164178813,0
+LND.US,D,20171211,000000,2.53947,2.53947,2.53947,2.53947,291.1318407883,0
+LND.US,D,20171213,000000,2.46973,2.54633,2.41778,2.52537,20343.80596961,0
+LND.US,D,20171214,000000,2.52582,2.58834,2.46936,2.50451,54540.174127907,0
+LND.US,D,20171215,000000,2.59963,2.60243,2.59963,2.60243,6991.5920396156,0
+LND.US,D,20171218,000000,2.45545,2.45545,2.45536,2.45536,857.8980099275,0
+LND.US,D,20171221,000000,2.46936,2.56738,2.46936,2.55356,3267.7611939432,0
+LND.US,D,20171222,000000,2.45536,2.4765,2.45536,2.46936,1362.6741293171,0
+LND.US,D,20171226,000000,2.4625,2.4625,2.41345,2.44859,2074.4527362634,0
+LND.US,D,20171227,000000,2.4765,2.49249,2.39258,2.45536,9009.5895519999,0
+LND.US,D,20171228,000000,2.45536,2.45536,2.37848,2.45048,2089.9502487008,0
+LND.US,D,20180102,000000,2.50451,2.50451,2.42058,2.42058,2962.2388058916,0
+LND.US,D,20180103,000000,2.51137,2.51833,2.4765,2.49348,11550.074626559,0
+LND.US,D,20180104,000000,2.58147,2.58147,2.58147,2.58147,1326.1442785718,0
+LND.US,D,20180105,000000,2.67931,2.8682,2.56738,2.83324,19490.335820379,0
+LND.US,D,20180108,000000,2.89621,3.14102,2.89621,3.00813,8114.054726153,0
+LND.US,D,20180109,000000,3.11302,3.11302,3.02205,3.02205,726.1691542096,0
+LND.US,D,20180111,000000,3.02205,3.02205,2.97182,3.02006,824.6890547045,0
+LND.US,D,20180112,000000,3.00813,3.01509,2.90316,2.95222,9540.9328355679,0
+LND.US,D,20180116,000000,3.00813,3.00813,2.81219,2.84779,11594.353233523,0
+LND.US,D,20180117,000000,2.80524,2.80524,2.80524,2.80524,305.5223880516,0
+LND.US,D,20180118,000000,2.80533,2.80533,2.77299,2.77299,1017.3009949979,0
+LND.US,D,20180119,000000,2.79133,2.79819,2.79133,2.79819,2103.23383079,0
+LND.US,D,20180122,000000,2.73532,2.73532,2.73532,2.73532,236.8905472574,0
+LND.US,D,20180123,000000,2.72827,2.74227,2.72827,2.74227,2472.9601989394,0
+LND.US,D,20180125,000000,2.89765,2.89765,2.74941,2.74941,1572.9975123961,0
+LND.US,D,20180126,000000,2.83415,2.88392,2.83415,2.88392,287.810945266,0
+LND.US,D,20180129,000000,2.79133,2.79133,2.79133,2.79133,356.4427860602,0
+LND.US,D,20180131,000000,2.76332,2.87516,2.48346,2.79819,10374.477611665,0
+LND.US,D,20180201,000000,2.74932,2.99404,2.74932,2.97308,11841.206467348,0
+LND.US,D,20180202,000000,2.9486,2.9524,2.66576,2.8262,22861.044775513,0
+LND.US,D,20180205,000000,2.77028,2.77028,2.76332,2.76332,1977.0398009426,0
+LND.US,D,20180206,000000,2.77732,2.77732,2.77732,2.77732,363.0845771048,0
+LND.US,D,20180207,000000,2.78771,2.83324,2.78419,2.83324,3024.2288556412,0
+LND.US,D,20180208,000000,2.90316,2.90316,2.79819,2.79819,1874.0920397513,0
+LND.US,D,20180209,000000,2.81933,2.83396,2.68644,2.77028,11827.922885259,0
+LND.US,D,20180212,000000,2.78419,2.78419,2.73523,2.73523,356.4427860602,0
+LND.US,D,20180213,000000,2.79819,2.79819,2.79819,2.79819,141.6915422848,0
+LND.US,D,20180214,000000,2.86107,2.8682,2.8542,2.8682,1073.756218877,0
+LND.US,D,20180215,000000,2.81093,2.81093,2.81093,2.81093,477.1019900371,0
+LND.US,D,20180216,000000,2.77732,2.90316,2.77732,2.90316,3018.6940297707,0
+LND.US,D,20180220,000000,2.90316,2.90316,2.84029,2.84029,2065.5970148706,0
+LND.US,D,20180221,000000,2.79819,2.90316,2.79819,2.90316,9592.9601987506,0
+LND.US,D,20180226,000000,2.84724,2.93821,2.84724,2.93821,1504.3656716019,0
+LND.US,D,20180227,000000,2.93117,2.93117,2.93117,2.93117,143.905472633,0
+LND.US,D,20180228,000000,2.93117,2.93117,2.93117,2.93117,677.4626865492,0
+LND.US,D,20180301,000000,2.8682,2.8682,2.8682,2.8682,195.9328358157,0
+LND.US,D,20180305,000000,2.84029,2.84029,2.84029,2.84029,943.1343283332,0
+LND.US,D,20180306,000000,2.91021,2.91021,2.91021,2.91021,199.253731338,0
+LND.US,D,20180307,000000,2.84724,2.93821,2.83324,2.93821,8346.517412714,0
+LND.US,D,20180308,000000,2.88229,2.91021,2.8682,2.86902,5480.5845769691,0
+LND.US,D,20180309,000000,2.84029,2.8542,2.84029,2.8542,2362.2636815294,0
+LND.US,D,20180312,000000,2.80524,2.82611,2.80524,2.82611,488.1716417781,0
+LND.US,D,20180313,000000,2.81093,2.81093,2.73523,2.77732,9273.0472634357,0
+LND.US,D,20180319,000000,2.79133,2.79133,2.74932,2.74932,294.4527363106,0
+LND.US,D,20180321,000000,2.65844,2.72827,2.65844,2.72827,2250.4601989453,0
+LND.US,D,20180322,000000,2.70722,2.70722,2.70722,2.70722,246.8532338243,0
+LND.US,D,20180326,000000,2.73459,2.73523,2.71427,2.72782,1736.8283581629,0
+LND.US,D,20180327,000000,2.83324,2.83324,2.72086,2.75031,2052.3134327814,0
+LND.US,D,20180328,000000,2.77362,2.77362,2.77362,2.77362,467.1393034702,0
+LND.US,D,20180329,000000,2.78419,2.78419,2.65844,2.65844,1551.9651740882,0
+LND.US,D,20180402,000000,2.79133,2.79133,2.67931,2.7037,2456.3557213279,0
+LND.US,D,20180403,000000,2.73523,2.8542,2.73523,2.8542,2889.179104401,0
+LND.US,D,20180404,000000,2.8682,2.8682,2.67244,2.68635,2114.303482531,0
+LND.US,D,20180405,000000,2.6373,2.67931,2.63034,2.67931,1057.1517412655,0
+LND.US,D,20180409,000000,2.74227,2.74227,2.70722,2.70722,8794.8383082245,0
+LND.US,D,20180411,000000,2.69331,2.72827,2.60939,2.72827,9364.925372886,0
+LND.US,D,20180417,000000,2.65844,2.65844,2.65844,2.65844,1320.6094527013,0
+LND.US,D,20180418,000000,2.64435,2.64435,2.6373,2.6373,611.0447761032,0
+LND.US,D,20180419,000000,2.69331,2.69331,2.69331,2.69331,555.6965173982,0
+LND.US,D,20180420,000000,2.72664,2.74227,2.6513,2.69331,9486.691542037,0
+LND.US,D,20180424,000000,2.76332,2.76332,2.6373,2.6373,759.3781094326,0
+LND.US,D,20180425,000000,2.70722,2.70722,2.63034,2.65844,10403.258706192,0
+LND.US,D,20180501,000000,2.72131,2.72131,2.58834,2.58834,356.4427860602,0
+LND.US,D,20180502,000000,2.72827,2.72827,2.6513,2.6513,773.7686566959,0
+LND.US,D,20180503,000000,2.59538,2.59538,2.56042,2.56042,1029.477611913,0
+LND.US,D,20180507,000000,2.65465,2.65465,2.65465,2.65465,688.5323382902,0
+LND.US,D,20180508,000000,2.6233,2.6233,2.6233,2.6233,32224.863183225,0
+LND.US,D,20180509,000000,2.6233,2.6233,2.6233,2.6233,306.6293532257,0
+LND.US,D,20180510,000000,2.6233,2.6625,2.6233,2.65483,15303.793531932,0
+LND.US,D,20180511,000000,2.67244,2.67244,2.6233,2.6233,8323.2711440579,0
+LND.US,D,20180514,000000,2.65844,2.65844,2.6233,2.6233,3524.5771143344,0
+LND.US,D,20180515,000000,2.6233,2.6373,2.5737,2.59538,42144.378108335,0
+LND.US,D,20180516,000000,2.58834,2.6233,2.58834,2.6233,142722.12686189,0
+LND.US,D,20180517,000000,2.60939,2.6224,2.58834,2.58834,36618.407959228,0
+LND.US,D,20180518,000000,2.58834,2.59538,2.4625,2.50839,15627.02736277,0
+LND.US,D,20180521,000000,2.53242,2.5765,2.53242,2.56738,19862.276118876,0
+LND.US,D,20180522,000000,2.6233,2.6373,2.56738,2.57434,1057.1517412655,0
+LND.US,D,20180523,000000,2.69331,2.69331,2.69331,2.69331,195.9328358157,0
+LND.US,D,20180524,000000,2.65844,2.65844,2.59538,2.59538,1142.3880596712,0
+LND.US,D,20180525,000000,2.59538,2.59538,2.58834,2.58834,404.0422885465,0
+LND.US,D,20180529,000000,2.56738,2.57786,2.56738,2.56738,34737.674128432,0
+LND.US,D,20180530,000000,2.57434,2.57434,2.57416,2.57416,463.8184079479,0
+LND.US,D,20180531,000000,2.63034,2.6373,2.63034,2.6373,357.5497512343,0
+LND.US,D,20180601,000000,2.69331,2.69331,2.51833,2.52537,6484.6019898778,0
+LND.US,D,20180604,000000,2.53242,2.53242,2.48346,2.48346,618.7935323219,0
+LND.US,D,20180605,000000,2.51137,2.53947,2.49041,2.50604,113594.55223579,0
+LND.US,D,20180606,000000,2.50451,2.50451,2.42347,2.4765,53138.756217496,0
+LND.US,D,20180607,000000,2.45536,2.45536,2.31552,2.31624,5781.6791043243,0
+LND.US,D,20180608,000000,2.38553,2.44813,2.38553,2.44813,1265.2611939963,0
+LND.US,D,20180611,000000,2.43458,2.45157,2.43458,2.45157,691.8532338125,0
+LND.US,D,20180612,000000,2.48346,2.61634,2.48346,2.61634,3488.0472635891,0
+LND.US,D,20180613,000000,2.50794,2.57434,2.50794,2.56738,2219.4651740705,0
+LND.US,D,20180614,000000,2.51137,2.64435,2.51137,2.52537,2395.4726367524,0
+LND.US,D,20180615,000000,2.53242,2.53242,2.50451,2.50451,3408.3457710539,0
+LND.US,D,20180619,000000,2.50451,2.60939,2.50451,2.60939,2402.114427797,0
+LND.US,D,20180620,000000,2.60939,2.60939,2.53947,2.54461,44835.410446572,0
+LND.US,D,20180621,000000,2.55356,2.60234,2.52528,2.60234,57848.893033292,0
+LND.US,D,20180622,000000,2.55681,2.56106,2.51833,2.51833,2508.3830845106,0
+LND.US,D,20180625,000000,2.54471,2.69331,2.53242,2.54633,25009.664178441,0
+LND.US,D,20180626,000000,2.56042,2.60939,2.54633,2.58834,1050.5099502209,0
+LND.US,D,20180627,000000,2.60939,2.60939,2.59538,2.60939,4290.5970148116,0
+LND.US,D,20180628,000000,2.52537,2.52537,2.47786,2.49041,2929.0298506686,0
+LND.US,D,20180629,000000,2.4625,2.4625,2.39258,2.42709,26543.917909744,0
+LND.US,D,20180702,000000,2.38553,2.43476,2.38553,2.42889,4023.8184078535,0
+LND.US,D,20180703,000000,2.44145,2.4765,2.44145,2.44859,4302.7736317267,0
+LND.US,D,20180705,000000,2.43458,2.4513,2.43458,2.44145,6396.0447759498,0
+LND.US,D,20180706,000000,2.49041,2.49041,2.44145,2.46232,5389.8134326929,0
+LND.US,D,20180709,000000,2.48346,2.51137,2.48346,2.49746,3190.2736317562,0
+LND.US,D,20180710,000000,2.48246,2.48346,2.48246,2.48346,1253.0845770812,0
+LND.US,D,20180711,000000,2.46945,2.50622,2.46945,2.50622,7882.6990047661,0
+LND.US,D,20180713,000000,2.51137,2.56738,2.51137,2.56738,509.203980086,0
+LND.US,D,20180716,000000,2.52537,2.52537,2.52537,2.52537,313.2711442703,0
+LND.US,D,20180718,000000,2.54633,2.59529,2.54633,2.59529,4798.6940297235,0
+LND.US,D,20180719,000000,2.55356,2.56042,2.53242,2.53242,18584.838307965,0
+LND.US,D,20180720,000000,2.61634,2.63034,2.61634,2.63034,380.7960198904,0
+LND.US,D,20180723,000000,2.63034,2.63034,2.57958,2.57958,4477.6741292345,0
+LND.US,D,20180725,000000,2.65844,2.65844,2.65844,2.65844,9508.830845519,0
+LND.US,D,20180726,000000,2.66549,2.68635,2.65058,2.65058,1627.238805927,0
+LND.US,D,20180727,000000,2.69331,2.69331,2.68626,2.68626,857.8980099275,0
+LND.US,D,20180730,000000,2.67931,2.69331,2.67931,2.69331,2691.0323382371,0
+LND.US,D,20180802,000000,2.57434,2.60234,2.57434,2.59782,13031.194029505,0
+LND.US,D,20180803,000000,2.6373,2.65844,2.6373,2.65844,438.3582089436,0
+LND.US,D,20180806,000000,2.68012,2.68635,2.64435,2.68635,10499.564676338,0
+LND.US,D,20180807,000000,2.6513,2.6513,2.64435,2.64435,2574.8009949566,0
+LND.US,D,20180808,000000,2.64435,2.64435,2.6195,2.6233,1572.9975123961,0
+LND.US,D,20180810,000000,2.56738,2.57434,2.53242,2.53242,8601.119402757,0
+LND.US,D,20180813,000000,2.53242,2.53242,2.46313,2.46313,8867.8980097151,0
+LND.US,D,20180814,000000,2.54633,2.58834,2.51137,2.52537,6464.676616744,0
+LND.US,D,20180815,000000,2.52537,2.60234,2.52537,2.55356,12980.273631497,0
+LND.US,D,20180816,000000,2.57434,2.57434,2.52537,2.52537,3858.8805969126,0
+LND.US,D,20180817,000000,2.54633,2.54633,2.49746,2.49746,12877.325870305,0
+LND.US,D,20180820,000000,2.50451,2.52537,2.49041,2.49041,25228.843282913,0
+LND.US,D,20180821,000000,2.49041,2.49041,2.44859,2.44859,51964.266167776,0
+LND.US,D,20180822,000000,2.44859,2.4625,2.43458,2.43458,45668.95522267,0
+LND.US,D,20180823,000000,2.44859,2.44859,2.38553,2.38553,16984.166666216,0
+LND.US,D,20180824,000000,2.45536,2.45536,2.42392,2.44859,5076.5422884226,0
+LND.US,D,20180827,000000,2.42049,2.51833,2.42049,2.42049,33574.253730453,0
+LND.US,D,20180828,000000,2.49041,2.53242,2.49041,2.53242,727.2761193837,0
+LND.US,D,20180829,000000,2.51833,2.51833,2.51833,2.51833,292.2388059624,0
+LND.US,D,20180830,000000,2.48346,2.48346,2.4625,2.4625,857.8980099275,0
+LND.US,D,20180831,000000,2.49746,2.56738,2.49746,2.56738,826.9029850527,0
+LND.US,D,20180904,000000,2.53242,2.53242,2.44859,2.44859,8998.5199002589,0
+LND.US,D,20180905,000000,2.44859,2.47768,2.44859,2.4625,5714.1542287042,0
+LND.US,D,20180906,000000,2.45536,2.4625,2.44859,2.44859,5488.3333331878,0
+LND.US,D,20180907,000000,2.44859,2.49746,2.44859,2.49746,336.5174129264,0
+LND.US,D,20180910,000000,2.48346,2.49746,2.4625,2.4625,5038.9054725032,0
+LND.US,D,20180911,000000,2.44859,2.45094,2.39258,2.42049,46051.965172908,0
+LND.US,D,20180912,000000,2.42049,2.42049,2.34361,2.37848,9416.9527360687,0
+LND.US,D,20180913,000000,2.34361,2.37505,2.31552,2.35048,101199.8631814,0
+LND.US,D,20180914,000000,2.36457,2.36457,2.32961,2.33648,5146.2810943909,0
+LND.US,D,20180917,000000,2.35753,2.4064,2.35753,2.4064,13868.059701125,0
+LND.US,D,20180918,000000,2.37153,2.39258,2.37153,2.39258,59291.268655144,0
+LND.US,D,20180919,000000,2.39258,2.41281,2.37848,2.37848,3503.5447760265,0
+LND.US,D,20180920,000000,2.41345,2.41345,2.37848,2.39944,7029.228855535,0
+LND.US,D,20180921,000000,2.39944,2.4485,2.39258,2.39538,2710.9577113709,0
+LND.US,D,20180924,000000,2.37848,2.37848,2.31552,2.37848,113408.58208654,0
+LND.US,D,20180925,000000,2.35048,2.37848,2.32356,2.34361,46026.504973904,0
+LND.US,D,20180926,000000,2.36457,2.36457,2.34361,2.36457,31818.60696433,0
+LND.US,D,20180927,000000,2.36457,2.37848,2.36457,2.36457,3566.6417909502,0
+LND.US,D,20180928,000000,2.36457,2.36457,2.32961,2.32961,479.3159203853,0
+LND.US,D,20181001,000000,2.34361,2.36259,2.30847,2.35048,52765.708953825,0
+LND.US,D,20181002,000000,2.36457,2.44859,2.35753,2.44859,19656.380596494,0
+LND.US,D,20181003,000000,2.36457,2.48346,2.36457,2.39258,56797.276117897,0
+LND.US,D,20181004,000000,2.4064,2.43449,2.4064,2.43449,11877.736318093,0
+LND.US,D,20181005,000000,2.44145,2.53947,2.44145,2.51137,4333.7686566015,0
+LND.US,D,20181008,000000,2.53947,2.6139,2.53947,2.57009,1658.2338308018,0
+LND.US,D,20181009,000000,2.59538,2.64435,2.56738,2.64435,46760.422884332,0
+LND.US,D,20181010,000000,2.58834,2.58834,2.48346,2.48346,169194.09203531,0
+LND.US,D,20181011,000000,2.51137,2.57434,2.41345,2.41345,77308.233828796,0
+LND.US,D,20181012,000000,2.45536,2.54769,2.43169,2.45536,11665.199004666,0
+LND.US,D,20181015,000000,2.46936,2.58328,2.46936,2.57434,61249.490048127,0
+LND.US,D,20181016,000000,2.60234,2.65763,2.55681,2.65763,37435.348257714,0
+LND.US,D,20181017,000000,2.62158,2.6869,2.59231,2.61436,7649.129353031,0
+LND.US,D,20181018,000000,2.59954,2.64019,2.56286,2.56286,3771.4303481587,0
+LND.US,D,20181019,000000,2.56286,2.6289,2.56286,2.60686,8470.4975122132,0
+LND.US,D,20181022,000000,2.64362,2.71707,2.64362,2.65844,4162.189054616,0
+LND.US,D,20181023,000000,2.67298,2.74345,2.65844,2.70984,17300.758706009,0
+LND.US,D,20181024,000000,2.7392,2.75266,2.60686,2.66567,21322.363183514,0
+LND.US,D,20181025,000000,2.68048,2.70243,2.66567,2.68048,19545.684079084,0
+LND.US,D,20181026,000000,2.69503,2.71707,2.69503,2.70984,7288.2587062744,0
+LND.US,D,20181029,000000,2.72448,2.81987,2.71707,2.81987,8047.636815707,0
+LND.US,D,20181030,000000,2.8346,2.8346,2.65844,2.75393,35515.870645824,0
+LND.US,D,20181031,000000,2.73188,2.76856,2.70975,2.76124,4088.0223879513,0
+LND.US,D,20181101,000000,2.77588,2.90804,2.77588,2.90804,12917.176616573,0
+LND.US,D,20181102,000000,2.886,2.98582,2.79792,2.92277,72404.378107533,0
+LND.US,D,20181105,000000,2.95222,2.99621,2.94011,2.98139,28663.756218145,0
+LND.US,D,20181106,000000,2.96685,2.96685,2.85664,2.92656,9795.5348256109,0
+LND.US,D,20181107,000000,2.91545,2.95213,2.91545,2.92277,1704.726368114,0
+LND.US,D,20181108,000000,2.89341,2.92277,2.886,2.92277,2154.1542287986,0
+LND.US,D,20181109,000000,2.89973,2.89973,2.8346,2.8346,1468.9427860307,0
+LND.US,D,20181112,000000,2.84932,2.96685,2.84932,2.96685,39218.669153189,0
+LND.US,D,20181113,000000,2.886,2.886,2.85664,2.85664,1643.8432835385,0
+LND.US,D,20181114,000000,2.886,2.9374,2.886,2.93008,6989.3781092674,0
+LND.US,D,20181115,000000,2.90045,2.90804,2.90045,2.90804,1599.5646765745,0
+LND.US,D,20181116,000000,2.90072,2.90072,2.90072,2.90072,161.6169154186,0
+LND.US,D,20181119,000000,2.86396,2.90804,2.86396,2.90804,753.8432835621,0
+LND.US,D,20181121,000000,2.91346,2.93008,2.65844,2.82358,6210.074626701,0
+LND.US,D,20181123,000000,2.91545,2.91545,2.89341,2.89341,356.4427860602,0
+LND.US,D,20181126,000000,2.92277,2.94481,2.82755,2.94481,54821.343282128,0
+LND.US,D,20181127,000000,2.89341,2.94481,2.87136,2.91247,20027.213929817,0
+LND.US,D,20181128,000000,2.886,2.96685,2.886,2.96306,16277.92288514,0
+LND.US,D,20181129,000000,2.9374,2.97417,2.9374,2.95222,15939.191541866,0
+LND.US,D,20181130,000000,2.9374,2.95601,2.9374,2.95601,8586.7288554937,0
+LND.US,D,20181203,000000,2.96685,2.98148,2.93026,2.93026,18492.960198515,0
+LND.US,D,20181204,000000,2.95222,2.95222,2.90072,2.90072,2146.4054725799,0
+LND.US,D,20181206,000000,2.886,2.886,2.81255,2.86396,13320.111939945,0
+LND.US,D,20181207,000000,2.89341,2.94011,2.82728,2.84146,4592.7985073409,0
+LND.US,D,20181210,000000,2.84932,2.86396,2.84932,2.86396,1877.4129352736,0
+LND.US,D,20181211,000000,2.94481,2.94481,2.85664,2.86396,1164.5273631532,0
+LND.US,D,20181212,000000,2.9374,2.9374,2.90804,2.90804,459.3905472515,0
+LND.US,D,20181213,000000,2.9318,2.9318,2.80524,2.80524,3282.1517412065,0
+LND.US,D,20181214,000000,2.86558,2.86558,2.84191,2.85664,2291.417910387,0
+LND.US,D,20181217,000000,2.85664,2.98139,2.79792,2.79792,15529.614427449,0
+LND.US,D,20181218,000000,2.886,2.93623,2.84191,2.84932,8769.3781092202,0
+LND.US,D,20181219,000000,2.86396,3.07688,2.86396,3.00344,228627.05223274,0
+LND.US,D,20181220,000000,3.00344,3.09161,2.96685,2.97417,27994.042287815,0
+LND.US,D,20181221,000000,2.95944,3.00344,2.79051,3.00344,7548.3955221879,0
+LND.US,D,20181224,000000,3.00344,3.00344,2.87136,2.92277,20330.522387521,0
+LND.US,D,20181226,000000,2.9374,2.9374,2.81933,2.9374,8644.2910445469,0
+LND.US,D,20181227,000000,2.93731,2.94481,2.77588,2.90804,4100.1990048664,0
+LND.US,D,20181228,000000,2.91545,2.95944,2.82728,2.95944,7696.7288555173,0
+LND.US,D,20181231,000000,2.95944,2.95944,2.95222,2.95222,753.8432835621,0
+LND.US,D,20190102,000000,2.98139,3.04029,2.96685,2.96685,9619.527362929,0
+LND.US,D,20190103,000000,3.0328,3.15773,3.0328,3.15773,34548.383083661,0
+LND.US,D,20190104,000000,3.28258,3.28258,3.15042,3.15773,16534.738805532,0
+LND.US,D,20190107,000000,3.12097,3.17228,3.12097,3.14301,7998.9303480466,0
+LND.US,D,20190108,000000,3.17246,3.26785,3.17246,3.22377,3702.7985073645,0
+LND.US,D,20190109,000000,3.25322,3.31935,3.22458,3.26785,14894.216417515,0
+LND.US,D,20190110,000000,3.22377,3.22377,3.12846,3.18619,18774.129352736,0
+LND.US,D,20190111,000000,3.16514,3.20173,3.16514,3.20173,503.6691542155,0
+LND.US,D,20190114,000000,3.20173,3.20173,3.15051,3.15051,865.6467661462,0
+LND.US,D,20190115,000000,3.17968,3.26785,3.17968,3.26785,2744.1666665939,0
+LND.US,D,20190116,000000,3.21645,3.26442,3.1431,3.25322,16946.529850297,0
+LND.US,D,20190117,000000,3.19441,3.22377,3.09983,3.22377,3180.3109451893,0
+LND.US,D,20190118,000000,3.22377,3.22377,3.07688,3.07688,1980.3606964649,0
+LND.US,D,20190122,000000,3.04752,3.07688,3.02701,3.04029,32431.865670782,0
+LND.US,D,20190123,000000,3.04029,3.18709,3.04029,3.17173,6511.1691540562,0
+LND.US,D,20190124,000000,3.08438,3.17155,3.08438,3.15773,1933.8681591527,0
+LND.US,D,20190125,000000,3.1795,3.1795,3.12106,3.12106,2063.3830845224,0
+LND.US,D,20190128,000000,3.15773,3.21645,3.12097,3.20913,23280.584576497,0
+LND.US,D,20190129,000000,3.18908,3.20173,3.18438,3.18438,3080.6840795203,0
+LND.US,D,20190130,000000,3.19441,3.22377,3.1431,3.22377,2439.7512437164,0
+LND.US,D,20190131,000000,3.17968,3.20796,3.17968,3.20543,1724.6517412478,0
+LND.US,D,20190201,000000,3.26785,3.2899,3.20922,3.28258,8057.5995022739,0
+LND.US,D,20190204,000000,3.28258,3.28258,3.18709,3.22792,4402.4004973957,0
+LND.US,D,20190205,000000,3.16514,3.22549,3.16514,3.20173,995.1616915159,0
+LND.US,D,20190206,000000,3.12196,3.17968,3.12196,3.17968,728.3830845578,0
+LND.US,D,20190207,000000,3.1431,3.14978,3.09892,3.14247,8232.4999997817,0
+LND.US,D,20190211,000000,3.15773,3.15773,2.80524,2.89006,97311.094524783,0
+LND.US,D,20190212,000000,2.89341,3.01581,2.89341,3.01581,5555.8582088079,0
+LND.US,D,20190213,000000,3.03993,3.03993,2.87868,2.87868,5975.3980097918,0
+LND.US,D,20190214,000000,3.01825,3.11979,3.01825,3.09892,42944.71392921,0
+LND.US,D,20190215,000000,3.10642,3.13217,3.07688,3.07688,16254.676616484,0
+LND.US,D,20190219,000000,3.09892,3.12368,3.09892,3.1048,9449.0547261176,0
+LND.US,D,20190220,000000,3.13569,3.13569,2.9374,3.12097,231939.09203365,0
+LND.US,D,20190221,000000,3.06956,3.13569,3.06956,3.10687,77549.55223675,0
+LND.US,D,20190222,000000,3.12846,3.14301,3.07688,3.07688,3958.5074625816,0
+LND.US,D,20190225,000000,3.13569,3.13569,3.05484,3.09838,2992.1268655923,0
+LND.US,D,20190226,000000,3.12097,3.15773,3.07688,3.15773,1999.1791044246,0
+LND.US,D,20190227,000000,3.10642,3.11365,3.04752,3.09892,7462.0522386081,0
+LND.US,D,20190228,000000,3.09892,3.10642,3.09892,3.10642,691.8532338125,0
+LND.US,D,20190304,000000,3.08438,3.15042,3.06234,3.06234,5109.7512436456,0
+LND.US,D,20190305,000000,3.12846,3.12846,3.12846,3.12846,278.9552238732,0
+LND.US,D,20190306,000000,3.12846,3.12846,3.05484,3.06595,2913.5323382312,0
+LND.US,D,20190307,000000,2.99088,3.06234,2.96685,2.97417,11111.716417616,0
+LND.US,D,20190308,000000,2.98139,3.00344,2.98139,2.98139,4445.5721391856,0
+LND.US,D,20190311,000000,3.01825,3.01825,2.95944,2.95944,4081.3805969067,0
+LND.US,D,20190312,000000,3.0225,3.04029,2.98139,3.0328,19564.502487043,0
+LND.US,D,20190313,000000,3.01084,3.13569,3.01084,3.13569,5830.3855719847,0
+LND.US,D,20190314,000000,3.12846,3.12846,2.99621,3.00344,3333.0721392151,0
+LND.US,D,20190315,000000,2.96685,3.06225,2.96685,3.05484,3594.3159203027,0
+LND.US,D,20190318,000000,3.06234,3.15005,3.00344,3.15005,8679.7139301181,0
+LND.US,D,20190319,000000,3.09161,3.09215,2.97046,2.98139,8679.7139301181,0
+LND.US,D,20190320,000000,2.9374,3.14301,2.9374,3.14301,9104.7885569725,0
+LND.US,D,20190321,000000,3.0328,3.06956,2.96161,3.01112,5404.2039799562,0
+LND.US,D,20190322,000000,2.98139,2.98139,2.88699,2.88699,2537.1641790372,0
+LND.US,D,20190325,000000,2.85664,2.89341,2.79792,2.85664,17553.146765704,0
+LND.US,D,20190326,000000,2.87868,2.89476,2.87868,2.88609,3172.5621889706,0
+LND.US,D,20190327,000000,2.85655,2.85655,2.76341,2.77497,2324.62686561,0
+LND.US,D,20190328,000000,2.75393,2.80713,2.70243,2.80605,7597.1019898483,0
+LND.US,D,20190401,000000,2.95222,2.95935,2.94481,2.94481,2350.0870646143,0
+LND.US,D,20190402,000000,2.9374,2.97417,2.9374,2.97227,2223.8930347669,0
+LND.US,D,20190404,000000,2.87868,2.96676,2.87769,2.96676,2434.2164178459,0
+LND.US,D,20190405,000000,2.90813,2.93008,2.90813,2.93008,3656.3059700523,0
+LND.US,D,20190408,000000,2.96685,2.96685,2.87868,2.9374,2889.179104401,0
+LND.US,D,20190409,000000,2.96685,2.96685,2.89341,2.89341,763.805970129,0
+LND.US,D,20190410,000000,2.95222,2.98139,2.9374,2.93749,7449.875621693,0
+LND.US,D,20190411,000000,2.93234,2.93234,2.93017,2.93017,1758.9676616449,0
+LND.US,D,20190412,000000,2.92277,2.92638,2.87145,2.87534,3551.1442785128,0
+LND.US,D,20190415,000000,2.92277,2.92277,2.89729,2.92277,2491.7786068991,0
+LND.US,D,20190416,000000,2.87913,2.87913,2.87805,2.87805,1131.3184079302,0
+LND.US,D,20190417,000000,2.86396,2.89341,2.85709,2.89341,2679.9626864961,0
+LND.US,D,20190418,000000,2.89341,2.89341,2.89341,2.89341,398.507462676,0
+LND.US,D,20190422,000000,2.82728,2.90063,2.82728,2.90063,2061.1691541742,0
+LND.US,D,20190423,000000,2.87579,2.87579,2.87136,2.87136,532.4502487421,0
+LND.US,D,20190424,000000,2.8346,2.86396,2.8346,2.85664,907.711442762,0
+LND.US,D,20190425,000000,2.8617,2.87552,2.73188,2.7906,10420.970148977,0
+LND.US,D,20190426,000000,2.85664,2.85664,2.83378,2.83378,7737.686566959,0
+LND.US,D,20190429,000000,2.87868,2.87868,2.8346,2.87868,7123.3208953335,0
+LND.US,D,20190430,000000,2.87913,2.87913,2.84932,2.87868,16166.119402556,0
+LND.US,D,20190502,000000,2.90804,2.90804,2.85664,2.85664,2859.2910447003,0
+LND.US,D,20190503,000000,2.92277,2.92277,2.92277,2.92277,323.2338308372,0
+LND.US,D,20190506,000000,2.84932,2.886,2.79051,2.79051,3783.6069650738,0
+LND.US,D,20190507,000000,2.82728,2.85619,2.81255,2.85619,4224.1791043656,0
+LND.US,D,20190508,000000,2.84191,2.88591,2.82728,2.88591,1132.4253731043,0
+LND.US,D,20190509,000000,2.8346,2.86396,2.8346,2.86396,1141.2810944971,0
+LND.US,D,20190513,000000,2.81987,2.85655,2.80524,2.81987,10330.199004701,0
+LND.US,D,20190514,000000,2.8346,2.86396,2.81987,2.86396,289907.53730575,0
+LND.US,D,20190515,000000,2.87136,2.8841,2.86522,2.8841,2527.2014924703,0
+LND.US,D,20190516,000000,2.84191,2.84191,2.81129,2.81129,3918.656716314,0
+LND.US,D,20190517,000000,2.79051,2.79792,2.7832,2.79051,13187.276119053,0
+LND.US,D,20190520,000000,2.81255,2.81255,2.76856,2.76856,976.3432835562,0
+LND.US,D,20190522,000000,2.68048,2.84191,2.68048,2.82728,1779.9999999528,0
+LND.US,D,20190523,000000,2.81987,2.8346,2.7832,2.79792,1758.9676616449,0
+LND.US,D,20190524,000000,2.8103,2.82719,2.79792,2.79792,2704.3159203263,0
+LND.US,D,20190528,000000,2.79792,2.90804,2.77588,2.79792,1497.7238805573,0
+LND.US,D,20190529,000000,2.84191,2.95944,2.84191,2.95944,2124.2661690979,0
+LND.US,D,20190530,000000,2.95222,2.95222,2.90804,2.90804,562.3383084428,0
+LND.US,D,20190531,000000,2.93008,2.93008,2.93008,2.93008,275.6343283509,0
+LND.US,D,20190603,000000,2.87136,2.96685,2.68048,2.95944,12907.213930006,0
+LND.US,D,20190604,000000,2.94481,3.00163,2.94481,2.9991,8718.4577112116,0
+LND.US,D,20190605,000000,3.02548,3.0328,2.97417,3.0328,8142.8358206796,0
+LND.US,D,20190606,000000,2.9888,2.9888,2.9374,2.9888,11520.186566859,0
+LND.US,D,20190607,000000,3.01084,3.02548,3.00344,3.02548,2490.671641725,0
+LND.US,D,20190610,000000,3.06956,3.06956,3.04752,3.04752,4674.7139302243,0
+LND.US,D,20190611,000000,3.02548,3.02548,3.02548,3.02548,1298.4701492193,0
+LND.US,D,20190612,000000,3.02548,3.06956,3.00994,3.01825,6182.4004973485,0
+LND.US,D,20190613,000000,3.01825,3.04029,3.00344,3.04029,2384.4029850114,0
+LND.US,D,20190614,000000,3.04752,3.04752,3.01084,3.01084,797.014925352,0
+LND.US,D,20190617,000000,3.03334,3.03334,3.03334,3.03334,544.6268656572,0
+LND.US,D,20190618,000000,3.10642,3.11365,3.09161,3.11365,2216.1442785482,0
+LND.US,D,20190619,000000,3.10642,3.13488,3.10642,3.11952,4037.1019899427,0
+LND.US,D,20190620,000000,3.15773,3.15773,3.00723,3.0328,1623.9179104047,0
+LND.US,D,20190621,000000,3.13569,3.14039,3.12097,3.14039,2384.4029850114,0
+LND.US,D,20190624,000000,3.15773,3.15773,3.13569,3.14861,1908.4079601484,0
+LND.US,D,20190625,000000,3.12846,3.12846,3.07688,3.07688,980.7711442526,0
+LND.US,D,20190626,000000,3.06956,3.13569,3.06956,3.11365,4868.4328356918,0
+LND.US,D,20190627,000000,3.07688,3.13569,3.07688,3.09892,3297.6492536439,0
+LND.US,D,20190628,000000,3.08438,3.11365,3.05484,3.05484,1475.5845770753,0
+LND.US,D,20190701,000000,3.15773,3.17968,3.13569,3.15114,2223.8930347669,0
+LND.US,D,20190702,000000,3.20913,3.20913,3.11365,3.15042,3111.6791043951,0
+LND.US,D,20190703,000000,3.27526,3.27526,3.12097,3.12106,1939.4029850232,0
+LND.US,D,20190705,000000,3.17246,3.26785,3.12846,3.16514,23963.582088917,0
+LND.US,D,20190708,000000,3.27526,3.27526,3.12097,3.22774,7080.1492535436,0
+LND.US,D,20190709,000000,3.24581,3.25322,3.14301,3.17968,5383.1716416483,0
+LND.US,D,20190710,000000,3.2899,3.2899,3.23849,3.24581,23227.45024814,0
+LND.US,D,20190711,000000,3.25322,3.27526,3.23849,3.24581,22750.348258103,0
+LND.US,D,20190712,000000,3.24581,3.24581,3.20697,3.20697,34564.987561273,0
+LND.US,D,20190715,000000,3.23118,3.23118,3.09892,3.09901,4847.4004973839,0
+LND.US,D,20190716,000000,3.1122,3.11365,3.07697,3.07697,3617.5621889588,0
+LND.US,D,20190717,000000,3.15042,3.20173,3.1347,3.20173,1232.0522387733,0
+LND.US,D,20190718,000000,3.23118,3.23118,3.14996,3.14996,1263.0472636481,0
+LND.US,D,20190719,000000,3.23118,3.23118,3.11365,3.11365,875.6094527131,0
+LND.US,D,20190722,000000,3.12846,3.18529,3.12846,3.17246,2115.4104477051,0
+LND.US,D,20190723,000000,3.23118,3.23118,3.13578,3.13578,866.7537313203,0
+LND.US,D,20190724,000000,3.15042,3.23118,3.13578,3.15042,6767.9850744474,0
+LND.US,D,20190725,000000,3.20913,3.20913,3.12882,3.12882,1958.2213929829,0
+LND.US,D,20190726,000000,3.23118,3.23118,3.06956,3.16514,9678.1965171563,0
+LND.US,D,20190729,000000,3.14301,3.16514,3.14301,3.16514,748.3084576916,0
+LND.US,D,20190730,000000,3.18592,3.18592,3.17246,3.17246,444.9999999882,0
+LND.US,D,20190731,000000,3.23118,3.23118,3.16514,3.17246,2543.8059700818,0
+LND.US,D,20190801,000000,3.15773,3.15773,3.11365,3.11365,1519.8631840393,0
+LND.US,D,20190802,000000,3.09892,3.15764,3.09892,3.09892,985.199004949,0
+LND.US,D,20190805,000000,2.99621,3.07679,2.99621,3.01825,5727.4378107934,0
+LND.US,D,20190806,000000,3.06234,3.06234,3.06234,3.06234,549.0547263536,0
+LND.US,D,20190807,000000,3.08438,3.10642,2.9888,3.05484,5814.8880595473,0
+LND.US,D,20190808,000000,3.11365,3.11365,3.02665,3.11365,10537.201492258,0
+LND.US,D,20190809,000000,3.09161,3.17246,3.09161,3.10642,9161.2437808516,0
+LND.US,D,20190812,000000,3.12097,3.12097,3.05484,3.11365,1750.1119402521,0
+LND.US,D,20190813,000000,3.09161,3.09892,3.07083,3.09892,14751.417910057,0
+LND.US,D,20190814,000000,3.09892,3.09892,2.9374,2.9374,7734.3656714367,0
+LND.US,D,20190815,000000,2.93008,3.06956,2.87136,3.06956,3433.8059700582,0
+LND.US,D,20190816,000000,3.12846,3.12846,2.99621,3.00344,4541.8781093323,0
+LND.US,D,20190819,000000,3.07679,3.07679,2.9374,2.9374,3482.5124377186,0
+LND.US,D,20190820,000000,2.93008,3.00344,2.93008,3.00344,1546.4303482177,0
+LND.US,D,20190821,000000,3.05484,3.09892,3.02557,3.09892,4850.7213929062,0
+LND.US,D,20190822,000000,3.03244,3.03244,3.02557,3.02557,412.8980099393,0
+LND.US,D,20190823,000000,2.99621,3.06956,2.87136,2.87136,3173.6691541447,0
+LND.US,D,20190826,000000,2.88889,2.88889,2.87868,2.886,1062.686567136,0
+LND.US,D,20190827,000000,2.8636,2.86396,2.8523,2.85664,4513.0970148057,0
+LND.US,D,20190828,000000,2.85718,2.86396,2.842,2.85908,1015.0870646497,0
+LND.US,D,20190829,000000,2.85664,2.87145,2.85664,2.87145,564.552238791,0
+LND.US,D,20190830,000000,2.90804,2.90804,2.89015,2.89015,1281.8656716078,0
+LND.US,D,20190903,000000,2.94481,2.97417,2.93008,2.93008,6554.3407958461,0
+LND.US,D,20190904,000000,3.01084,3.0328,2.98139,3.0328,4073.631840688,0
+LND.US,D,20190905,000000,3.07679,3.08438,3.0328,3.04427,6115.9825869025,0
+LND.US,D,20190906,000000,3.04029,3.18709,3.0328,3.0328,4001.6791043715,0
+LND.US,D,20190909,000000,3.21645,3.21645,3.11365,3.11365,2713.1716417191,0
+LND.US,D,20190910,000000,3.15042,3.15042,3.14942,3.15042,5227.0895521002,0
+LND.US,D,20190911,000000,3.14301,3.20913,3.14301,3.20913,1054.9378109173,0
+LND.US,D,20190912,000000,3.14301,3.20191,3.14301,3.17246,5548.1094525892,0
+LND.US,D,20190916,000000,3.20173,3.20543,3.15773,3.15773,5131.8905471276,0
+LND.US,D,20190917,000000,3.15042,3.20055,3.15042,3.15773,11058.582089259,0
+LND.US,D,20190918,000000,3.15042,3.15042,3.15042,3.15042,352.0149253638,0
+LND.US,D,20190919,000000,3.16722,3.16722,3.15042,3.15042,3567.7487561243,0
+LND.US,D,20190920,000000,3.12097,3.15042,3.12097,3.13578,7046.9402983206,0
+LND.US,D,20190923,000000,3.09892,3.14301,2.98139,2.98139,1319.5024875272,0
+LND.US,D,20190924,000000,3.08438,3.0879,2.96685,2.96685,896.641791021,0
+LND.US,D,20190925,000000,3.07688,3.11365,3.07688,3.08438,2655.6094526659,0
+LND.US,D,20190926,000000,3.17968,3.17968,3.11365,3.12846,723.9552238614,0
+LND.US,D,20190927,000000,3.12846,3.12846,3.11274,3.11274,605.5099502327,0
+LND.US,D,20190930,000000,3.15773,3.15773,3.01825,3.01825,2029.0671641253,0
+LND.US,D,20191001,000000,3.0328,3.10642,3.0328,3.08438,7807.4253729273,0
+LND.US,D,20191002,000000,3.08438,3.09892,3.08438,3.09161,6114.8756217284,0
+LND.US,D,20191003,000000,3.14301,3.15042,3.10001,3.15042,2305.8084576503,0
+LND.US,D,20191004,000000,3.1412,3.1412,3.1412,3.1412,568.9800994874,0
+LND.US,D,20191007,000000,3.13569,3.16505,3.09892,3.09892,3161.4925372296,0
+LND.US,D,20191009,000000,3.19441,3.19441,3.17625,3.19441,671.9278606787,0
+LND.US,D,20191010,000000,3.18709,3.21645,3.14301,3.21645,2567.0522387379,0
+LND.US,D,20191011,000000,3.21645,3.21645,3.06956,3.09161,5332.2512436397,0
+LND.US,D,20191014,000000,3.18637,3.19441,3.17968,3.18709,13388.743780739,0
+LND.US,D,20191015,000000,3.23118,3.23118,3.17065,3.17065,5731.8656714898,0
+LND.US,D,20191016,000000,3.15773,3.15773,3.12846,3.13226,6880.8955222056,0
+LND.US,D,20191017,000000,3.13587,3.18989,3.10507,3.10507,4417.8980098331,0
+LND.US,D,20191018,000000,3.08971,3.14608,3.08971,3.12042,9636.1318405405,0
+LND.US,D,20191021,000000,3.12042,3.17444,3.12042,3.17444,2303.5945273021,0
+LND.US,D,20191022,000000,3.16668,3.23605,3.16668,3.22052,7543.9676614915,0
+LND.US,D,20191023,000000,3.25141,3.25909,3.24075,3.25909,9620.6343281031,0
+LND.US,D,20191024,000000,3.25141,3.25909,3.19748,3.19748,26915.858208241,0
+LND.US,D,20191025,000000,3.28222,3.28222,3.12042,3.21293,2512.810945207,0
+LND.US,D,20191028,000000,3.28222,3.28222,3.26072,3.26072,3105.0373133505,0
+LND.US,D,20191030,000000,3.24373,3.24373,3.22756,3.22756,350.9079601897,0
+LND.US,D,20191031,000000,3.18989,3.21302,3.18989,3.18989,1415.8084576739,0
+LND.US,D,20191101,000000,3.22838,3.22838,3.18989,3.18989,3619.776119307,0
+LND.US,D,20191104,000000,3.18989,3.23985,3.18989,3.19748,2663.3582088846,0
+LND.US,D,20191105,000000,3.23741,3.23741,3.23741,3.23741,323.2338308372,0
+LND.US,D,20191106,000000,3.18989,3.23605,3.18989,3.23605,639.8258706298,0
+LND.US,D,20191108,000000,3.19748,3.19748,3.12042,3.12042,4212.0024874505,0
+LND.US,D,20191111,000000,3.12042,3.12042,3.08971,3.08971,3804.6393033817,0
+LND.US,D,20191112,000000,3.12042,3.12042,3.08194,3.08582,4259.6019899368,0
+LND.US,D,20191113,000000,3.12042,3.12042,3.00488,3.00488,98005.161688943,0
+LND.US,D,20191114,000000,3.12042,3.12042,3.08962,3.08962,1582.960198963,0
+LND.US,D,20191115,000000,3.08971,3.08971,3.04346,3.04346,3143.781094444,0
+LND.US,D,20191118,000000,3.05113,3.11274,3.03569,3.08194,12440.074626536,0
+LND.US,D,20191119,000000,3.11274,3.11274,3.10507,3.10507,788.1592039592,0
+LND.US,D,20191120,000000,3.12042,3.12042,3.12042,3.12042,280.0621890473,0
+LND.US,D,20191121,000000,3.12042,3.12042,3.12042,3.12042,183.7562189006,0
+LND.US,D,20191122,000000,3.12042,3.12042,3.06703,3.1104,958.6318407706,0
+LND.US,D,20191125,000000,3.08971,3.10507,3.04174,3.1048,3613.1343282624,0
+LND.US,D,20191126,000000,3.10507,3.12042,3.08971,3.08971,1401.4179104106,0
+LND.US,D,20191127,000000,3.12042,3.12042,3.0973,3.1029,2693.2462685853,0
+LND.US,D,20191129,000000,3.12819,3.12819,3.08655,3.10181,4761.0572138041,0
+LND.US,D,20191202,000000,3.10507,3.11274,3.05881,3.11274,5998.6442784479,0
+LND.US,D,20191203,000000,3.0973,3.12575,3.0973,3.11274,1657.1268656277,0
+LND.US,D,20191204,000000,3.14355,3.14355,3.11274,3.11274,746.0945273434,0
+LND.US,D,20191205,000000,3.15123,3.15123,2.88934,2.88934,9456.8034823363,0
+LND.US,D,20191206,000000,3.08194,3.12819,3.08194,3.12702,3282.1517412065,0
+LND.US,D,20191209,000000,3.12819,3.15683,3.12729,3.15683,2333.4825870028,0
+LND.US,D,20191210,000000,3.14355,3.20218,3.14355,3.20218,5993.1094525774,0
+LND.US,D,20191211,000000,3.25141,3.25141,3.25141,3.25141,669.7139303305,0
+LND.US,D,20191212,000000,3.21293,3.32847,3.17444,3.2899,5694.2288555704,0
+LND.US,D,20191213,000000,3.3824,3.3824,3.27463,3.27463,39410.174128308,0
+LND.US,D,20191216,000000,3.24373,3.46714,3.24373,3.42576,27345.360695792,0
+LND.US,D,20191217,000000,3.46714,3.46714,3.45178,3.45178,26361.268656017,0
+LND.US,D,20191218,000000,3.46714,3.48258,3.39008,3.42088,51662.064675247,0
+LND.US,D,20191219,000000,3.39785,3.45178,3.39008,3.39008,36608.445272661,0
+LND.US,D,20191220,000000,3.39008,3.49803,3.39008,3.47689,2362.2636815294,0
+LND.US,D,20191223,000000,3.49803,3.6058,3.49803,3.60508,4534.1293531136,0
+LND.US,D,20191224,000000,3.47906,3.48493,3.39812,3.39812,2738.6318407234,0
+LND.US,D,20191226,000000,3.52884,3.71376,3.52884,3.6367,24973.134327696,0
+LND.US,D,20191227,000000,3.65983,3.70599,3.65983,3.67509,2605.7960198314,0
+LND.US,D,20191230,000000,3.6675,3.70825,3.6675,3.67545,3006.5174128556,0
+LND.US,D,20191231,000000,3.6984,3.6984,3.67708,3.67708,1432.4129352854,0
+LND.US,D,20200102,000000,3.6367,3.68286,3.6367,3.68286,1623.9179104047,0
+LND.US,D,20200103,000000,3.6675,3.66769,3.62207,3.62207,1705.8333332881,0
+LND.US,D,20200106,000000,3.6984,3.6984,3.6367,3.6984,2284.7761193424,0
+LND.US,D,20200107,000000,3.6984,3.6984,3.6984,3.6984,294.4527363106,0
+LND.US,D,20200108,000000,3.6984,3.6984,3.66299,3.66299,2798.4079601248,0
+LND.US,D,20200109,000000,3.6984,3.6984,3.67798,3.68593,2655.6094526659,0
+LND.US,D,20200110,000000,3.6984,3.79849,3.6984,3.79849,2896.9278606197,0
+LND.US,D,20200113,000000,3.81394,3.81394,3.69325,3.6984,10296.990049478,0
+LND.US,D,20200114,000000,3.6984,3.75992,3.6984,3.75992,997.3756218641,0
+LND.US,D,20200115,000000,3.75224,3.75224,3.69054,3.72668,2935.6716417132,0
+LND.US,D,20200116,000000,3.75224,3.75224,3.67816,3.67816,3026.4427859894,0
+LND.US,D,20200117,000000,3.68286,3.68286,3.57139,3.61357,5582.4253729863,0
+LND.US,D,20200121,000000,3.55196,3.73688,3.55196,3.73688,788.1592039592,0
+LND.US,D,20200122,000000,3.67518,3.78422,3.67518,3.73688,33114.863183202,0
+LND.US,D,20200123,000000,3.83707,3.83707,3.83707,3.83707,355.3358208861,0
+LND.US,D,20200124,000000,3.83707,3.83707,3.83707,3.83707,263.4577114358,0
+LND.US,D,20200127,000000,3.6367,3.71376,3.52884,3.52884,14673.93034787,0
+LND.US,D,20200129,000000,3.62902,3.62902,3.575,3.60282,1753.4328357744,0
+LND.US,D,20200130,000000,3.69054,3.69054,3.34392,3.35927,12223.109452412,0
+LND.US,D,20200131,000000,3.36316,3.46361,3.36316,3.46361,2792.8731342543,0
+LND.US,D,20200203,000000,3.5554,3.5554,3.51348,3.55196,9729.1169151649,0
+LND.US,D,20200204,000000,3.61077,3.61412,3.575,3.59361,1064.9004974842,0
+LND.US,D,20200205,000000,3.6984,3.6984,3.59045,3.59045,1813.2089551758,0
+LND.US,D,20200206,000000,3.46714,3.51456,3.46714,3.49026,506.9900497378,0
+LND.US,D,20200207,000000,3.4133,3.46985,3.4133,3.46316,2000.2860695987,0
+LND.US,D,20200210,000000,3.52107,3.52107,3.3516,3.3516,6279.8134326693,0
+LND.US,D,20200211,000000,3.34392,3.48258,3.34392,3.48258,2057.8482586519,0
+LND.US,D,20200212,000000,3.46714,3.59045,3.39008,3.39008,3463.6940297589,0
+LND.US,D,20200213,000000,3.39785,3.4133,3.39785,3.4133,281.1691542214,0
+LND.US,D,20200214,000000,3.40553,3.40553,3.40553,3.40553,446.1069651623,0
+LND.US,D,20200218,000000,3.52107,3.52107,3.46714,3.46714,423.9676616803,0
+LND.US,D,20200219,000000,3.52884,3.52884,3.48258,3.48258,442.78606964,0
+LND.US,D,20200220,000000,3.49975,3.5404,3.49975,3.5404,461.6044775997,0
+LND.US,D,20200224,000000,3.52884,3.68178,3.43922,3.47798,5783.8930346725,0
+LND.US,D,20200225,000000,3.53254,3.53254,3.39785,3.39785,3422.7363183172,0
+LND.US,D,20200226,000000,3.39008,3.39008,3.32386,3.32874,1378.1716417545,0
+LND.US,D,20200227,000000,3.2899,3.2899,3.24373,3.25999,3706.1194028868,0
+LND.US,D,20200228,000000,3.11274,3.23605,3.08194,3.23605,7373.4950246801,0
+LND.US,D,20200302,000000,3.29766,3.3516,3.28222,3.34392,12371.442785742,0
+LND.US,D,20200303,000000,3.26686,3.47482,3.26686,3.47482,4602.7611939078,0
+LND.US,D,20200304,000000,3.575,3.575,3.33624,3.4161,2679.9626864961,0
+LND.US,D,20200305,000000,3.48258,3.48258,3.35927,3.35927,1254.1915422553,0
+LND.US,D,20200306,000000,3.18989,3.20516,3.12042,3.12042,2101.0199004418,0
+LND.US,D,20200309,000000,3.0973,3.0973,2.87398,2.87398,11708.370646456,0
+LND.US,D,20200310,000000,3.00488,3.00488,2.96017,2.97787,1525.3980099098,0
+LND.US,D,20200311,000000,2.85845,2.88157,2.75375,2.76486,2622.4004974429,0
+LND.US,D,20200312,000000,2.57334,2.57334,2.24984,2.52799,12461.106964844,0
+LND.US,D,20200313,000000,2.3269,2.63504,2.3269,2.41932,8741.7039798677,0
+LND.US,D,20200316,000000,2.53486,2.53486,2.21904,2.22672,18312.524875136,0
+LND.US,D,20200317,000000,2.2344,2.38074,2.21163,2.21163,74063.718903509,0
+LND.US,D,20200318,000000,2.21904,2.21904,1.93538,1.97242,42225.186566044,0
+LND.US,D,20200319,000000,1.92617,2.13421,1.92617,2.0726,22884.291044169,0
+LND.US,D,20200320,000000,2.20359,2.21904,2.04948,2.04948,7230.6965172212,0
+LND.US,D,20200323,000000,2.0418,2.08037,1.92617,1.9904,13901.268656348,0
+LND.US,D,20200324,000000,2.19582,2.24442,2.19582,2.23837,11282.189054427,0
+LND.US,D,20200325,000000,2.43476,2.73523,2.31913,2.47325,32951.032337435,0
+LND.US,D,20200326,000000,2.60424,2.65049,2.52718,2.5504,10802.873134042,0
+LND.US,D,20200327,000000,2.61192,2.61192,2.49628,2.54263,9213.2711440343,0
+LND.US,D,20200330,000000,2.62736,2.62736,2.4578,2.54507,10178.544775849,0
+LND.US,D,20200331,000000,2.4887,2.4887,2.37306,2.38074,2992.1268655923,0
+LND.US,D,20200401,000000,2.38851,2.51173,2.38851,2.38869,4029.353233724,0
+LND.US,D,20200402,000000,2.47325,2.47325,2.45021,2.46548,1897.3383084074,0
+LND.US,D,20200406,000000,2.44244,2.68906,2.40396,2.68906,3649.6641790077,0
+LND.US,D,20200407,000000,2.47325,2.64642,2.47325,2.64642,11181.455223584,0
+LND.US,D,20200408,000000,2.6812,2.6812,2.47325,2.61192,6608.582089377,0
+LND.US,D,20200409,000000,2.51173,2.6607,2.43476,2.43476,15966.865671218,0
+LND.US,D,20200413,000000,2.54263,2.56566,2.5195,2.52718,15153.246268255,0
+LND.US,D,20200414,000000,2.48093,2.70054,2.47334,2.55798,20206.542288021,0
+LND.US,D,20200415,000000,2.41155,2.6336,2.41155,2.6336,1554.1791044364,0
+LND.US,D,20200416,000000,2.66585,2.66585,2.66585,2.66585,278.9552238732,0
+LND.US,D,20200417,000000,2.7429,2.7429,2.61318,2.61318,785.945273611,0
+LND.US,D,20200420,000000,2.56566,2.64272,2.56566,2.58888,6073.9179102867,0
+LND.US,D,20200421,000000,2.58888,2.58888,2.53603,2.53784,1416.915422848,0
+LND.US,D,20200422,000000,2.56566,2.68337,2.56566,2.6812,6215.6094525715,0
+LND.US,D,20200423,000000,2.76603,2.76603,2.61968,2.64272,12837.475124038,0
+LND.US,D,20200424,000000,2.64272,2.64272,2.4578,2.57641,24739.564675961,0
+LND.US,D,20200427,000000,2.6812,2.6812,2.55798,2.63504,15693.445273216,0
+LND.US,D,20200428,000000,2.75835,2.7738,2.73315,2.7738,5082.0771142931,0
+LND.US,D,20200429,000000,2.85077,2.88934,2.85077,2.88934,10227.25124351,0
+LND.US,D,20200430,000000,3.00488,3.00488,2.83532,2.85077,6527.7736316677,0
+LND.US,D,20200501,000000,2.85077,2.85077,2.84309,2.84309,847.9353233606,0
+LND.US,D,20200504,000000,2.63504,2.87398,2.63504,2.87398,1596.2437810522,0
+LND.US,D,20200505,000000,2.94327,2.94327,2.84995,2.88934,740.5597014729,0
+LND.US,D,20200506,000000,2.94327,2.94327,2.9355,2.9355,460.4975124256,0
+LND.US,D,20200507,000000,2.84697,2.84697,2.8392,2.8392,379.6890547163,0
+LND.US,D,20200508,000000,2.91247,2.91247,2.65049,2.67353,7728.8308455662,0
+LND.US,D,20200511,000000,2.78139,2.81228,2.69665,2.7121,9503.2960196485,0
+LND.US,D,20200512,000000,2.69665,2.92782,2.69665,2.69665,15290.509949843,0
+LND.US,D,20200513,000000,2.61968,2.64272,2.61968,2.64272,469.3532338184,0
+LND.US,D,20200514,000000,2.56566,2.66973,2.54263,2.58111,17724.726367689,0
+LND.US,D,20200515,000000,2.70343,2.70343,2.70343,2.70343,553.48258705,0
+LND.US,D,20200518,000000,2.8046,2.84309,2.73514,2.7738,56574.776117903,0
+LND.US,D,20200519,000000,2.65817,2.70442,2.65817,2.70442,932.0646765922,0
+LND.US,D,20200520,000000,2.8046,2.85077,2.75058,2.79684,3476.9776118481,0
+LND.US,D,20200521,000000,2.85077,2.85077,2.82773,2.82773,4044.8507461614,0
+LND.US,D,20200522,000000,2.71788,2.72737,2.71788,2.72737,578.9427860543,0
+LND.US,D,20200526,000000,2.68906,2.88934,2.68906,2.88934,14207.898009573,0
+LND.US,D,20200527,000000,2.88934,2.9963,2.88934,2.94327,8133.9800992868,0
+LND.US,D,20200528,000000,2.98176,2.98176,2.95863,2.95863,1263.0472636481,0
+LND.US,D,20200529,000000,2.86621,2.94255,2.78139,2.93821,2146.4054725799,0
+LND.US,D,20200601,000000,2.95095,2.95095,2.87471,2.94309,1467.8358208566,0
+LND.US,D,20200602,000000,2.96251,2.98176,2.96251,2.98176,1892.910447711,0
+LND.US,D,20200603,000000,2.98176,3.13587,2.87398,3.12819,48715.323381793,0
+LND.US,D,20200604,000000,3.15123,3.17444,3.01265,3.17444,6007.4999998407,0
+LND.US,D,20200605,000000,3.19748,3.28222,3.11663,3.22052,17246.517412478,0
+LND.US,D,20200608,000000,3.25141,3.25141,3.12124,3.18203,16111.878109025,0
+LND.US,D,20200609,000000,3.05113,3.15123,3.03569,3.03569,3780.2860695515,0
+LND.US,D,20200610,000000,3.23605,3.23605,3.03569,3.03569,24171.691541648,0
+LND.US,D,20200611,000000,3.01265,3.01265,2.37306,2.65817,19049.763681087,0
+LND.US,D,20200612,000000,2.73523,2.92015,2.73523,2.88157,18486.31840747,0
+LND.US,D,20200615,000000,2.88934,2.92782,2.88934,2.92782,4672.4999998761,0
+LND.US,D,20200616,000000,2.89693,2.99711,2.89693,2.92015,9261.9776116947,0
+LND.US,D,20200617,000000,2.95095,2.95095,2.86621,2.88157,1954.9004974606,0
+LND.US,D,20200618,000000,2.8046,2.81996,2.8046,2.81996,860.1119402757,0
+LND.US,D,20200619,000000,2.9355,2.9355,2.83532,2.83532,2414.2910447121,0
+LND.US,D,20200622,000000,2.9355,2.9355,2.86621,2.86621,335.4104477523,0
+LND.US,D,20200623,000000,2.92782,2.94327,2.90849,2.90849,999.5895522123,0
+LND.US,D,20200624,000000,2.92015,2.92015,2.75447,2.75447,1706.9402984622,0
+LND.US,D,20200625,000000,2.78148,2.83532,2.78148,2.83532,935.3855721145,0
+LND.US,D,20200626,000000,2.85845,2.85845,2.85845,2.85845,518.0597014788,0
+LND.US,D,20200629,000000,2.98176,2.98176,2.88934,2.88934,1038.3333333058,0
+LND.US,D,20200630,000000,2.88157,2.88157,2.85086,2.85086,2133.1218904907,0
+LND.US,D,20200701,000000,3.00488,3.32847,2.95095,3.27065,52346.169152841,0
+LND.US,D,20200702,000000,3.3516,3.3516,3.23605,3.3516,5830.3855719847,0
+LND.US,D,20200706,000000,3.3516,3.3516,3.25909,3.2899,8318.8432833615,0
+LND.US,D,20200707,000000,3.20516,3.25909,3.20516,3.22838,1007.338308431,0
+LND.US,D,20200708,000000,3.25909,3.25909,3.18863,3.18863,619.900497496,0
+LND.US,D,20200709,000000,3.19748,3.20137,3.15123,3.15123,1936.0820895009,0
+LND.US,D,20200710,000000,3.13587,3.24373,3.13587,3.16668,1173.383084546,0
+LND.US,D,20200713,000000,3.24373,3.25141,3.2038,3.2038,2139.7636815353,0
+LND.US,D,20200714,000000,3.18989,3.24373,3.08194,3.17444,12389.154228527,0
+LND.US,D,20200715,000000,3.08194,3.14355,3.08194,3.10507,1298.4701492193,0
+LND.US,D,20200716,000000,3.13587,3.25909,3.07426,3.07426,1693.656716373,0
+LND.US,D,20200717,000000,3.159,3.159,3.159,3.159,433.9303482472,0
+LND.US,D,20200720,000000,3.17444,3.17444,3.06884,3.0973,3326.4303481705,0
+LND.US,D,20200721,000000,3.159,3.16668,3.0973,3.16668,2439.7512437164,0
+LND.US,D,20200722,000000,3.21329,3.23289,3.20516,3.20516,2503.9552238142,0
+LND.US,D,20200723,000000,3.17697,3.23605,3.12042,3.12042,7787.4999997935,0
+LND.US,D,20200724,000000,3.17444,3.17444,3.07426,3.12819,1257.5124377776,0
+LND.US,D,20200727,000000,3.18989,3.32847,3.17056,3.18989,16245.820895092,0
+LND.US,D,20200728,000000,3.28222,3.28222,3.20471,3.22278,984.0920397749,0
+LND.US,D,20200729,000000,3.33624,3.33624,3.0973,3.159,11956.330845454,0
+LND.US,D,20200730,000000,3.24373,3.24373,3.18601,3.18989,2228.3208954633,0
+LND.US,D,20200731,000000,3.31311,3.31311,3.10507,3.11274,18706.604477116,0
+LND.US,D,20200803,000000,3.03569,3.17444,3.00488,3.02024,10660.074626583,0
+LND.US,D,20200804,000000,3.08971,3.08971,2.98176,2.98176,1005.1243780828,0
+LND.US,D,20200805,000000,2.98952,2.98952,2.93758,2.94707,4558.4825869438,0
+LND.US,D,20200806,000000,2.9355,2.98176,2.91229,2.91229,7706.6915420842,0
+LND.US,D,20200807,000000,2.92782,2.92782,2.85077,2.88157,2304.7014924762,0
+LND.US,D,20200810,000000,2.88157,2.90235,2.85077,2.8757,5175.0621889175,0
+LND.US,D,20200811,000000,2.88934,2.94327,2.88157,2.90479,21590.248755646,0
+LND.US,D,20200812,000000,2.88934,2.88934,2.8046,2.8046,3740.4353232839,0
+LND.US,D,20200813,000000,2.78139,2.92782,2.78139,2.92701,7820.7089550165,0
+LND.US,D,20200814,000000,2.95095,2.96631,2.94707,2.94707,2493.9925372473,0
+LND.US,D,20200817,000000,2.86621,2.86621,2.75058,2.75058,3577.7114426912,0
+LND.US,D,20200818,000000,2.83532,2.8392,2.78139,2.8392,2777.3756218169,0
+LND.US,D,20200819,000000,2.90479,2.90479,2.85077,2.85077,572.3009950097,0
+LND.US,D,20200820,000000,2.78916,2.83532,2.77922,2.83532,10251.60447734,0
+LND.US,D,20200821,000000,2.78916,2.81228,2.78139,2.81228,4059.2412934247,0
+LND.US,D,20200824,000000,2.84309,2.91626,2.84155,2.84309,18112.164178624,0
+LND.US,D,20200825,000000,2.90479,2.94472,2.87407,2.94472,3436.0199004064,0
+LND.US,D,20200826,000000,3.00488,3.00488,2.90416,2.90416,8541.3432833556,0
+LND.US,D,20200827,000000,2.90479,2.91247,2.81996,2.89693,8737.2761191713,0
+LND.US,D,20200828,000000,2.92782,3.05881,2.92782,3.05881,4115.6965173038,0
+LND.US,D,20200831,000000,3.08194,3.29766,2.96631,2.96631,37627.960198007,0
+LND.US,D,20200901,000000,3.02024,3.08194,3.00488,3.05113,4322.6990048605,0
+LND.US,D,20200902,000000,3.12042,3.17444,3.04346,3.17444,37040.16169056,0
+LND.US,D,20200903,000000,3.25909,3.46714,3.17444,3.23605,40030.074625804,0
+LND.US,D,20200904,000000,3.39008,3.39008,3.25909,3.39008,4882.8233829551,0
+LND.US,D,20200908,000000,3.39008,3.46714,3.32847,3.45955,26796.305969439,0
+LND.US,D,20200909,000000,3.46714,3.46714,3.20516,3.20516,17574.179104012,0
+LND.US,D,20200910,000000,3.159,3.22838,3.12106,3.22838,3359.6393033935,0
+LND.US,D,20200911,000000,3.21293,3.21293,3.11274,3.11789,3855.5597013903,0
+LND.US,D,20200914,000000,3.12042,3.21293,3.12042,3.159,3013.1592039002,0
+LND.US,D,20200915,000000,3.25141,3.25141,3.22052,3.22052,1906.1940298002,0
+LND.US,D,20200916,000000,3.22052,3.29766,3.22052,3.28249,6337.3756217225,0
+LND.US,D,20200917,000000,3.28222,3.3516,3.28222,3.29766,1288.5074626524,0
+LND.US,D,20200918,000000,3.29766,3.29766,3.2899,3.2899,793.6940298297,0
+LND.US,D,20200921,000000,3.22838,3.22838,3.16306,3.16306,866.7537313203,0
+LND.US,D,20200922,000000,3.22052,3.22052,3.159,3.16279,1460.0870646379,0
+LND.US,D,20200923,000000,3.12819,3.15123,3.08194,3.08194,5846.9900495962,0
+LND.US,D,20200924,000000,3.12042,3.12042,3.11663,3.11663,428.3955223767,0
+LND.US,D,20200925,000000,3.08194,3.0973,3.0608,3.08212,4603.8681590819,0
+LND.US,D,20200928,000000,3.11274,3.11274,2.96631,2.96631,9287.437810699,0
+LND.US,D,20200929,000000,3.03569,3.03569,2.98103,2.98952,4500.9203978906,0
+LND.US,D,20200930,000000,3.06649,3.0973,3.06649,3.08194,12688.034825534,0
+LND.US,D,20201001,000000,3.08194,3.08194,2.96631,3.02024,4759.95024863,0
+LND.US,D,20201002,000000,2.98952,3.06649,2.98952,3.05881,2412.0771143639,0
+LND.US,D,20201005,000000,3.0973,3.12819,3.02024,3.02024,1903.980099452,0
+LND.US,D,20201006,000000,3.10507,3.10507,3.08194,3.0973,1729.0796019442,0
+LND.US,D,20201007,000000,3.10507,3.10507,3.02801,3.08194,1028.3706467389,0
+LND.US,D,20201008,000000,3.10507,3.11274,3.10507,3.11274,1663.7686566723,0
+LND.US,D,20201009,000000,3.159,3.159,3.11265,3.11265,2291.417910387,0
+LND.US,D,20201012,000000,3.08971,3.159,3.03569,3.03569,8049.8507460552,0
+LND.US,D,20201013,000000,3.04346,3.19748,3.04346,3.19748,2405.4353233193,0
+LND.US,D,20201014,000000,3.11274,3.19748,3.11274,3.18194,4680.2487560948,0
+LND.US,D,20201015,000000,3.17444,3.19748,2.99711,2.99711,18200.721392552,0
+LND.US,D,20201016,000000,3.10507,3.15123,2.98176,3.0973,5012.3383083248,0
+LND.US,D,20201019,000000,3.17029,3.1861,3.12268,3.14644,4310.5223879454,0
+LND.US,D,20201020,000000,3.15439,3.1861,3.15439,3.16234,5897.9104476048,0
+LND.US,D,20201021,000000,3.20995,3.30507,3.17426,3.30507,14366.19402947,0
+LND.US,D,20201022,000000,3.31293,3.31293,3.26532,3.28917,2470.7462685912,0
+LND.US,D,20201023,000000,3.27327,3.29315,3.24952,3.24952,6145.8706466032,0
+LND.US,D,20201026,000000,3.28122,3.30507,3.20588,3.30507,14713.781094137,0
+LND.US,D,20201027,000000,3.28122,3.28122,3.20191,3.20191,1720.2238805514,0
+LND.US,D,20201028,000000,3.12268,3.12268,3.03343,3.03343,3697.263681494,0
+LND.US,D,20201029,000000,3.06721,3.09892,3.06721,3.09892,2246.0323382489,0
+LND.US,D,20201030,000000,3.06721,3.06721,3.06721,3.06721,398.507462676,0
+LND.US,D,20201102,000000,3.07516,3.16225,3.07516,3.12151,1064.9004974842,0
+LND.US,D,20201103,000000,3.20191,3.20191,2.98004,3.05141,10293.669153956,0
+LND.US,D,20201104,000000,2.98799,3.04346,2.98799,3.01175,1212.1268656395,0
+LND.US,D,20201105,000000,3.13054,3.19007,3.11085,3.19007,17906.268656242,0
+LND.US,D,20201106,000000,3.12268,3.1861,3.12268,3.1861,759.3781094326,0
+LND.US,D,20201109,000000,3.31293,3.39216,3.29766,3.31293,4064.7761192952,0
+LND.US,D,20201110,000000,3.34464,3.44771,3.34464,3.44771,6355.0870645081,0
+LND.US,D,20201111,000000,3.57446,3.61014,3.52694,3.59027,2412.0771143639,0
+LND.US,D,20201112,000000,3.60147,3.64582,3.54275,3.54275,5389.8134326929,0
+LND.US,D,20201113,000000,3.52694,3.60617,3.5189,3.60617,5901.2313431271,0
+LND.US,D,20201116,000000,3.60617,3.66163,3.60617,3.65007,3917.5497511399,0
+LND.US,D,20201117,000000,3.63787,3.76471,3.60617,3.67238,6615.2238804216,0
+LND.US,D,20201118,000000,3.72505,3.81232,3.72505,3.81232,9907.338308195,0
+LND.US,D,20201119,000000,3.80428,4.00175,3.79642,3.94692,37313.582088563,0
+LND.US,D,20201120,000000,3.93906,3.93906,3.79642,3.83752,6678.3208953453,0
+LND.US,D,20201123,000000,3.90735,3.90735,3.81222,3.82803,6194.5771142636,0
+LND.US,D,20201124,000000,3.89154,3.9153,3.83644,3.87564,4996.8407958874,0
+LND.US,D,20201125,000000,3.96282,3.96282,3.87564,3.93906,2289.2039800388,0
+LND.US,D,20201127,000000,3.97863,3.97863,3.94475,3.94692,6090.5223878982,0
+LND.US,D,20201130,000000,3.99452,4.12931,3.99452,4.05794,91064.490047336,0
+LND.US,D,20201201,000000,4.12127,4.23229,4.04204,4.17683,46668.544774882,0
+LND.US,D,20201202,000000,4.06589,4.10555,4.00238,4.09751,33869.813431938,0
+LND.US,D,20201203,000000,4.09751,4.18477,4.05794,4.05794,20974.776118847,0
+LND.US,D,20201204,000000,4.09751,4.10555,3.97086,4.05794,23892.736317774,0
+LND.US,D,20201207,000000,3.97077,4.06987,3.97077,4.06987,8182.6865669472,0
+LND.US,D,20201208,000000,4.07375,4.0817,4.0658,4.0658,1618.3830845342,0
+LND.US,D,20201209,000000,4.11341,4.15487,3.9985,3.9985,4085.8084576031,0
+LND.US,D,20201210,000000,3.96282,4.05794,3.8994,4.04204,12354.83830813,0
+LND.US,D,20201211,000000,4.03418,4.03418,3.90518,3.97077,5313.43283568,0
+LND.US,D,20201214,000000,3.95487,4.04999,3.94692,4.02623,8013.3208953099,0
+LND.US,D,20201215,000000,4.0817,4.0817,3.98658,4.05722,8148.3706465501,0
+LND.US,D,20201216,000000,4.10555,4.10555,4.03418,4.10555,3573.2835819948,0
+LND.US,D,20201217,000000,4.02623,4.08956,4.02623,4.05794,6053.9925371529,0
+LND.US,D,20201218,000000,4.03418,4.09751,4.03192,4.06589,25138.072138637,0
+LND.US,D,20201221,000000,3.97863,3.97863,3.88359,3.96282,10582.587064396,0
+LND.US,D,20201222,000000,3.96282,4.00238,3.95487,3.95487,918.781094503,0
+LND.US,D,20201223,000000,4.01828,4.04204,3.9153,4.04204,2396.5796019265,0
+LND.US,D,20201224,000000,3.97863,4.03418,3.90735,3.90735,7551.7164177102,0
+LND.US,D,20201228,000000,3.85188,3.85188,3.73291,3.79642,18277.101989565,0
+LND.US,D,20201229,000000,3.81232,3.83924,3.81232,3.82803,2424.253731279,0
+LND.US,D,20201230,000000,3.8994,3.92316,3.84393,3.84393,6056.2064675011,0
+LND.US,D,20201231,000000,3.86769,3.96282,3.86769,3.96282,699.6019900312,0
+LND.US,D,20210104,000000,4.01828,4.01828,3.77257,4.00238,16018.893034401,0
+LND.US,D,20210105,000000,3.78052,3.9153,3.75676,3.91033,19454.912934808,0
+LND.US,D,20210106,000000,3.9153,4.03418,3.82803,4.03418,22810.124377505,0
+LND.US,D,20210107,000000,4.02623,4.02623,3.8994,3.90735,10240.534825599,0
+LND.US,D,20210108,000000,3.97077,3.98658,3.93906,3.93906,2104.3407959641,0
+LND.US,D,20210111,000000,3.8994,3.8994,3.83607,3.88359,9867.4875619274,0
+LND.US,D,20210112,000000,3.93906,4.03418,3.86272,4.03418,7489.7263679606,0
+LND.US,D,20210113,000000,4.03418,4.04204,3.97158,4.04204,12869.577114087,0
+LND.US,D,20210114,000000,4.05794,4.29571,4.05794,4.29571,10288.134328085,0
+LND.US,D,20210115,000000,4.28776,4.34332,4.0817,4.34332,16588.980099063,0
+LND.US,D,20210119,000000,4.13717,4.13717,3.96282,3.98658,45749.763680379,0
+LND.US,D,20210120,000000,4.0817,4.22443,4.04999,4.16888,110005.77114136,0
+LND.US,D,20210121,000000,4.12127,4.53348,3.97077,4.05794,99474.104474974,0
+LND.US,D,20210122,000000,4.00238,4.01042,3.85188,3.87564,90503.258704068,0
+LND.US,D,20210125,000000,3.96282,4.19263,3.93481,4.18477,41776.865670534,0
+LND.US,D,20210126,000000,4.18477,4.36708,4.17529,4.24024,51360.970147892,0
+LND.US,D,20210127,000000,4.2799,4.32742,4.16183,4.27195,11137.17661662,0
+LND.US,D,20210128,000000,4.31206,4.31206,3.93906,4.04204,17902.947760719,0
+LND.US,D,20210129,000000,3.93111,3.93111,3.82017,3.82017,31035.982586242,0
+LND.US,D,20210201,000000,3.80428,3.96282,3.80428,3.81232,37273.731342295,0
+LND.US,D,20210202,000000,3.95487,3.97935,3.84393,3.84393,6056.2064675011,0
+LND.US,D,20210203,000000,3.84393,3.87564,3.64582,3.75676,45812.860695303,0
+LND.US,D,20210204,000000,3.57446,3.59831,3.40806,3.52694,92098.395519946,0
+LND.US,D,20210205,000000,3.47147,3.61403,3.40851,3.59045,73204.713928407,0
+LND.US,D,20210208,000000,3.64582,3.78847,3.58168,3.78847,92720.50994779,0
+LND.US,D,20210209,000000,3.78847,3.78847,3.5189,3.70915,41774.651740186,0
+LND.US,D,20210210,000000,3.55865,3.57446,3.42396,3.5507,58178.768655174,0
+LND.US,D,20210211,000000,3.5507,3.62207,3.51104,3.52694,17588.569651275,0
+LND.US,D,20210212,000000,3.56651,3.57229,3.5189,3.5348,49786.865670322,0
+LND.US,D,20210216,000000,3.5348,3.73128,3.52694,3.66958,27909.912934583,0
+LND.US,D,20210217,000000,3.68539,3.70129,3.42396,3.44771,59269.129351662,0
+LND.US,D,20210218,000000,3.48728,3.48728,3.41203,3.43967,39961.44278501,0
+LND.US,D,20210219,000000,3.48728,3.48728,3.41592,3.48728,13535.970148895,0
+LND.US,D,20210222,000000,3.40806,3.51104,3.35259,3.51104,34591.554725451,0
+LND.US,D,20210223,000000,3.47147,3.5348,3.34618,3.5348,44894.0796008,0
+LND.US,D,20210224,000000,3.56651,3.60617,3.44771,3.60617,45092.226366963,0
+LND.US,D,20210225,000000,3.64582,3.64582,3.28917,3.37635,67597.935321591,0
+LND.US,D,20210226,000000,3.40806,3.40806,3.23371,3.29703,33873.13432746,0
+LND.US,D,20210301,000000,3.34464,3.34464,3.21781,3.29703,19609.888059181,0
+LND.US,D,20210302,000000,3.30507,3.37635,3.24157,3.37635,26346.878108754,0
+LND.US,D,20210303,000000,3.34464,3.34464,3.18619,3.27327,29791.753730553,0
+LND.US,D,20210304,000000,3.48728,3.48728,3.1861,3.32883,26590.410447056,0
+LND.US,D,20210305,000000,3.35259,3.35259,3.1861,3.25746,10719.850745984,0
+LND.US,D,20210308,000000,3.31293,3.31293,3.17029,3.29703,29539.365670859,0
+LND.US,D,20210309,000000,3.21781,3.21781,3.08302,3.14644,31769.90049667,0
+LND.US,D,20210310,000000,3.21781,3.27571,3.12268,3.26532,84373.992535076,0
+LND.US,D,20210311,000000,3.17029,3.31293,3.17029,3.2656,24379.800994378,0
+LND.US,D,20210312,000000,3.27327,3.31293,3.22567,3.31293,10583.69402957,0
+LND.US,D,20210315,000000,3.31293,3.48728,3.20191,3.48728,49482.450247444,0
+LND.US,D,20210316,000000,3.48728,3.48728,3.40011,3.40011,16917.74875577,0
+LND.US,D,20210317,000000,3.40011,3.47147,3.25746,3.47147,57799.079600457,0
+LND.US,D,20210318,000000,3.47147,3.47147,3.30507,3.34464,46907.649252487,0
+LND.US,D,20210319,000000,3.40806,3.44771,3.3684,3.39216,13777.288556849,0
+LND.US,D,20210322,000000,3.41592,3.41592,3.30507,3.37635,12789.875621551,0
+LND.US,D,20210323,000000,3.3843,3.3843,3.27327,3.27327,5279.1169152829,0
+LND.US,D,20210324,000000,3.36045,3.36045,3.22567,3.23371,25016.305969486,0
+LND.US,D,20210325,000000,3.27327,3.31293,3.16089,3.1861,31953.656715571,0
+LND.US,D,20210326,000000,3.13858,3.19405,3.13063,3.17029,100814.63930081,0
+LND.US,D,20210329,000000,3.12268,3.17029,3.04824,3.05908,76611.952734287,0
+LND.US,D,20210330,000000,3.09892,3.1861,3.06721,3.14644,24014.502486925,0
+LND.US,D,20210331,000000,3.18303,3.26532,3.13858,3.25746,8225.8582087371,0
+LND.US,D,20210401,000000,3.31293,3.3843,3.20995,3.3843,24831.442785411,0
+LND.US,D,20210405,000000,3.3843,3.3843,3.27327,3.33669,41971.691541176,0
+LND.US,D,20210406,000000,3.40806,3.48728,3.39216,3.47436,27657.524874888,0
+LND.US,D,20210407,000000,3.42396,3.48728,3.3843,3.40806,9858.6318405346,0
+LND.US,D,20210408,000000,3.47933,3.50806,3.41592,3.47147,9590.7462684024,0
+LND.US,D,20210409,000000,3.43967,3.56651,3.42396,3.5189,20891.753730789,0
+LND.US,D,20210412,000000,3.56651,3.65368,3.52694,3.62992,26941.318407246,0
+LND.US,D,20210413,000000,3.62992,3.62992,3.49514,3.49514,13692.052238443,0
+LND.US,D,20210414,000000,3.56651,3.59831,3.51502,3.56651,8273.4577112234,0
+LND.US,D,20210415,000000,3.60617,3.75685,3.59831,3.70129,47440.09950123,0
+LND.US,D,20210416,000000,3.69334,3.93111,3.69334,3.89154,40645.547262604,0
+LND.US,D,20210419,000000,3.93906,4.27195,3.9153,4.18477,82965.932833621,0
+LND.US,D,20210420,000000,4.20853,4.31956,4.18477,4.23229,59170.609451167,0
+LND.US,D,20210421,000000,4.28776,4.28776,3.79642,3.88359,21593.569651169,0
+LND.US,D,20210422,000000,4.23229,4.40664,4.20058,4.39878,136085.87064316,0
+LND.US,D,20210423,000000,4.39878,4.44233,4.12127,4.12127,137914.57711077,0
+LND.US,D,20210426,000000,4.2799,4.4463,4.26409,4.4463,23377.997511818,0
+LND.US,D,20210427,000000,4.29571,4.4463,4.28577,4.31513,11134.962686272,0
+LND.US,D,20210428,000000,4.30366,4.50177,4.30366,4.47801,35735.049750296,0
+LND.US,D,20210429,000000,4.53348,4.80304,4.52553,4.76329,52938.395520984,0
+LND.US,D,20210430,000000,4.87423,5.05653,4.8352,4.9614,51080.907958844,0
+LND.US,D,20210503,000000,5.08824,5.20712,4.89799,5.12789,38604.303481563,0
+LND.US,D,20210504,000000,5.08824,5.11199,4.95354,4.98525,38003.221392027,0
+LND.US,D,20210505,000000,5.00115,5.33395,5.00115,5.31019,45070.087063482,0
+LND.US,D,20210506,000000,5.34976,5.34976,5.16755,5.23088,42013.756217791,0
+LND.US,D,20210507,000000,5.27054,5.39737,5.20712,5.27849,22490.21144219,0
+LND.US,D,20210510,000000,5.38942,5.38942,5.07243,5.18336,27450.522387332,0
+LND.US,D,20210511,000000,5.12003,5.12003,4.90603,5.01687,58741.106963616,0
+LND.US,D,20210512,000000,5.02491,5.08038,4.89013,4.92174,14327.450248376,0
+LND.US,D,20210513,000000,4.91389,5.08038,4.8109,4.88218,13866.952735951,0
+LND.US,D,20210514,000000,4.88218,4.97721,4.8268,4.84252,8062.0273629703,0
+LND.US,D,20210517,000000,4.92174,4.92174,4.59689,4.81876,27996.256218163,0
+LND.US,D,20210518,000000,4.77124,4.86637,4.7399,4.81876,13553.68159168,0
+LND.US,D,20210519,000000,4.795,4.87423,4.63655,4.70783,8358.6940296291,0
+LND.US,D,20210520,000000,4.63655,4.72364,4.63375,4.70783,16896.716417462,0
+LND.US,D,20210521,000000,4.68407,4.68795,4.51767,4.57313,47447.848257448,0
+LND.US,D,20210524,000000,4.60475,4.60475,4.45416,4.50177,23179.850745654,0
+LND.US,D,20210525,000000,4.50963,4.58099,4.49391,4.52553,14680.572138914,0
+LND.US,D,20210526,000000,4.49382,4.56907,4.43835,4.56907,16635.472636375,0
+LND.US,D,20210527,000000,4.70783,4.73953,4.62137,4.73953,23979.079601354,0
+LND.US,D,20210528,000000,4.73953,4.82987,4.68407,4.79437,11626.455223572,0
+LND.US,D,20210601,000000,4.93764,5.12789,4.93764,5.12527,20089.203979567,0
+LND.US,D,20210602,000000,5.17541,5.34976,5.07243,5.29032,38554.490048729,0
+LND.US,D,20210603,000000,5.17541,5.22302,4.99311,5.05653,9568.6069649204,0
+LND.US,D,20210604,000000,5.31019,5.41327,5.20712,5.33395,15107.860696117,0
+LND.US,D,20210607,000000,5.28644,5.37361,5.2784,5.3419,22197.972636227,0
+LND.US,D,20210608,000000,5.32609,5.32609,5.21507,5.21507,16224.788556784,0
+LND.US,D,20210609,000000,5.18336,5.22374,5.03277,5.04072,15747.686566747,0
+LND.US,D,20210610,000000,5.03277,5.07252,5.03277,5.07243,4941.4925371824,0
+LND.US,D,20210611,000000,5.08038,5.08038,4.88218,4.88218,5170.6343282211,0
+LND.US,D,20210614,000000,5.31814,5.31814,4.89844,4.89844,10771.878109167,0
+LND.US,D,20210615,000000,4.88218,5.19131,4.88218,5.18327,6880.8955222056,0
+LND.US,D,20210616,000000,5.19926,5.19926,4.93764,4.96935,10578.1592037,0
+LND.US,D,20210617,000000,4.93764,4.97721,4.82725,4.85842,13666.592039439,0
+LND.US,D,20210618,000000,4.89799,4.89799,4.76329,4.8147,5982.0398008364,0
+LND.US,D,20210621,000000,4.8109,4.85047,4.78714,4.85047,6244.3905470981,0
+LND.US,D,20210622,000000,4.8268,4.84252,4.81876,4.81876,1243.1218905143,0
+LND.US,D,20210623,000000,4.86637,4.9614,4.86637,4.91389,6027.4253729745,0
+LND.US,D,20210624,000000,4.98525,4.98525,4.87423,4.87423,4144.4776118304,0
+LND.US,D,20210625,000000,4.96935,4.96935,4.69202,4.69202,19857.84825818,0
+LND.US,D,20210628,000000,4.69202,4.795,4.66817,4.74893,3142.6741292699,0
+LND.US,D,20210629,000000,4.81876,4.81876,4.67612,4.74739,9318.4328355738,0
+LND.US,D,20210630,000000,4.83466,4.83466,4.63655,4.8109,12843.009949908,0
+LND.US,D,20210701,000000,4.85842,4.85842,4.66817,4.68407,7323.6815918456,0
+LND.US,D,20210702,000000,4.73168,4.75327,4.6894,4.75327,1588.4950248335,0
+LND.US,D,20210706,000000,4.77124,4.86637,4.59689,4.795,46472.611939066,0
+LND.US,D,20210707,000000,4.64441,4.64441,4.49382,4.62851,50028.184078275,0
+LND.US,D,20210708,000000,4.47801,4.52553,4.47394,4.47801,5273.5820894124,0
+LND.US,D,20210709,000000,4.47801,4.4865,4.36708,4.36708,2972.2014924585,0
+LND.US,D,20210712,000000,4.47006,4.47006,4.35913,4.4463,14168.047263306,0
+LND.US,D,20210713,000000,4.45416,4.45416,4.37493,4.42426,1195.522388028,0
+LND.US,D,20210714,000000,4.47801,4.47801,4.38722,4.44865,3447.0895521474,0
+LND.US,D,20210715,000000,4.46608,4.47006,4.44684,4.44684,1122.4626865374,0
+LND.US,D,20210716,000000,4.42254,4.48587,4.42254,4.43835,5600.1368157719,0
+LND.US,D,20210719,000000,4.39878,4.40664,4.2799,4.2799,18975.597014422,0
+LND.US,D,20210720,000000,4.23229,4.35118,4.23229,4.31152,10364.514925098,0
+LND.US,D,20210721,000000,4.29571,4.35913,4.2799,4.35913,2534.950248689,0
+LND.US,D,20210722,000000,4.4304,4.4304,4.35118,4.38288,3944.1169153183,0
+LND.US,D,20210723,000000,4.4304,4.4304,4.31956,4.31956,5071.0074625521,0
+LND.US,D,20210726,000000,4.32742,4.34296,4.3108,4.31549,9166.7786067221,0
+LND.US,D,20210727,000000,4.33528,4.46211,4.32742,4.46211,11541.218905167,0
+LND.US,D,20210728,000000,4.45416,4.47006,4.38288,4.45416,2969.9875621103,0
+LND.US,D,20210729,000000,4.51767,4.61279,4.47006,4.51649,4973.5945272313,0
+LND.US,D,20210730,000000,4.4463,4.45416,4.34332,4.36708,3825.6716416896,0
+LND.US,D,20210802,000000,4.4304,4.58894,4.42254,4.42254,2919.0671641017,0
+LND.US,D,20210803,000000,4.42254,4.4304,4.31152,4.4304,23880.559700859,0
+LND.US,D,20210804,000000,4.50177,4.50177,4.31152,4.37891,10987.736318117,0
+LND.US,D,20210805,000000,4.31152,4.47801,4.31152,4.38288,3314.2537312554,0
+LND.US,D,20210806,000000,4.4304,4.49382,4.35913,4.45416,12654.825870311,0
+LND.US,D,20210809,000000,4.45416,4.45416,4.2799,4.31956,4691.3184078358,0
+LND.US,D,20210810,000000,4.28776,4.37502,4.28776,4.35913,1843.0970148765,0
+LND.US,D,20210811,000000,4.33528,4.37493,4.31152,4.36708,5330.0373132915,0
+LND.US,D,20210812,000000,4.4304,4.4304,4.31956,4.33528,10797.338308171,0
+LND.US,D,20210813,000000,4.2799,4.2799,4.20058,4.20058,29938.980098709,0
+LND.US,D,20210816,000000,4.16093,4.20058,3.93111,3.97077,60294.179102879,0
+LND.US,D,20210817,000000,3.94692,3.94692,3.77257,3.82017,98695.907957582,0
+LND.US,D,20210818,000000,3.77257,3.86769,3.76471,3.85983,13925.621890178,0
+LND.US,D,20210819,000000,3.76471,3.91132,3.73291,3.75676,60049.539799403,0
+LND.US,D,20210820,000000,3.74881,3.90654,3.74881,3.84393,3937.4751242737,0
+LND.US,D,20210823,000000,3.82017,3.93906,3.82017,3.93906,8441.7164176866,0
+LND.US,D,20210824,000000,4.01828,4.12127,4.01828,4.11603,3333.0721392151,0
+LND.US,D,20210825,000000,4.01042,4.11341,4.01042,4.0817,8470.4975122132,0
+LND.US,D,20210826,000000,4.11341,4.11558,4.11341,4.11341,1659.3407959759,0
+LND.US,D,20210827,000000,4.0817,4.12127,3.97863,4.12127,20188.830845236,0
+LND.US,D,20210830,000000,4.16888,4.35913,4.15858,4.35913,5282.4378108052,0
+LND.US,D,20210831,000000,4.25605,4.2799,4.24819,4.26978,3650.7711441818,0
+LND.US,D,20210901,000000,4.2799,4.63655,4.2799,4.56518,26913.644277893,0
+LND.US,D,20210902,000000,4.63655,4.63655,4.55723,4.58099,8518.0970146995,0
+LND.US,D,20210903,000000,4.49382,4.49382,4.39878,4.41857,5313.43283568,0
+LND.US,D,20210907,000000,4.37493,4.43835,4.28776,4.42498,3114.9999999174,0
+LND.US,D,20210908,000000,4.4304,4.4304,4.12931,4.13717,25445.808457037,0
+LND.US,D,20210909,000000,4.13717,4.20058,4.12127,4.16093,9967.1144275964,0
+LND.US,D,20210910,000000,4.04204,4.31739,4.04204,4.27195,6732.5621888762,0
+LND.US,D,20210913,000000,4.35913,4.43835,4.35913,4.37493,3536.7537312495,0
+LND.US,D,20210914,000000,4.38288,4.47801,4.33528,4.33528,15789.751243362,0
+LND.US,D,20210915,000000,4.31956,4.35461,4.31956,4.35118,1135.7462686266,0
+LND.US,D,20210916,000000,4.36708,4.40673,4.36708,4.39878,690.7462686384,0
+LND.US,D,20210917,000000,4.36708,4.39878,4.30366,4.32733,1398.0970148883,0
+LND.US,D,20210920,000000,4.27195,4.27195,4.14069,4.14069,1400.3109452365,0
+LND.US,D,20210921,000000,4.18477,4.27195,4.18477,4.27195,5692.0149252222,0
+LND.US,D,20210922,000000,4.20058,4.38288,4.20058,4.31956,84489.116913183,0
+LND.US,D,20210923,000000,4.39083,4.4463,4.37493,4.38442,12301.703979773,0
+LND.US,D,20210924,000000,4.47801,4.47801,4.35913,4.37493,3107.2512436987,0
+LND.US,D,20210927,000000,4.41459,4.44178,4.37891,4.38288,1941.6169153714,0
+LND.US,D,20210928,000000,4.34332,4.34332,4.2799,4.2799,4151.119402875,0
+LND.US,D,20210929,000000,4.264,4.36165,4.20908,4.36165,3856.6666665644,0
+LND.US,D,20210930,000000,4.48587,4.53348,4.42254,4.42254,8607.7611938016,0
+LND.US,D,20211001,000000,4.54928,4.60475,4.48587,4.54143,8694.1044773814,0
+LND.US,D,20211004,000000,4.47006,4.58894,4.39083,4.49382,8515.8830843513,0
+LND.US,D,20211005,000000,4.54928,4.54928,4.43835,4.45416,7032.5497510573,0
+LND.US,D,20211006,000000,4.47006,4.47006,4.27583,4.42914,2291.417910387,0
+LND.US,D,20211007,000000,4.48587,4.51767,4.47801,4.50177,2229.4278606374,0
+LND.US,D,20211008,000000,4.63655,4.72364,4.5706,4.70557,33846.567163282,0
+LND.US,D,20211011,000000,4.75543,4.84252,4.75543,4.75543,10779.626865386,0
+LND.US,D,20211012,000000,4.85047,4.98489,4.84252,4.90675,4311.6293531195,0
+LND.US,D,20211013,000000,5.02491,5.02491,4.67612,4.71578,60535.497510833,0
+LND.US,D,20211014,000000,4.72364,4.79491,4.70783,4.76329,20059.315919866,0
+LND.US,D,20211015,000000,4.84252,4.90991,4.795,4.89013,16584.552238366,0
+LND.US,D,20211018,000000,4.88218,4.90512,4.75543,4.85878,24735.136815264,0
+LND.US,D,20211019,000000,4.71578,4.795,4.65073,4.66383,42909.291043638,0
+LND.US,D,20211020,000000,4.73168,4.73168,4.56518,4.58099,13889.092039433,0
+LND.US,D,20211021,000000,4.40664,4.53348,4.24819,4.32742,51908.917909071,0
+LND.US,D,20211022,000000,4.36708,4.36708,4.09182,4.33528,31063.656715594,0
+LND.US,D,20211025,000000,4.75543,4.75543,4.35913,4.52553,27168.246267936,0
+LND.US,D,20211026,000000,4.52553,5.13575,4.52553,5.04867,52883.047262279,0
+LND.US,D,20211027,000000,5.15165,5.15165,4.69988,4.87423,53944.626864241,0
+LND.US,D,20211028,000000,4.61442,4.61442,4.15984,4.38279,108801.39303194,0
+LND.US,D,20211029,000000,4.37421,4.43835,4.1041,4.21124,49036.343282282,0
+LND.US,D,20211101,000000,4.16842,4.30556,4.06941,4.09344,35412.922884633,0
+LND.US,D,20211102,000000,4.14268,4.19805,4.06544,4.09977,16491.567163742,0
+LND.US,D,20211103,000000,4.09977,4.14268,3.86823,4.09119,27326.542287833,0
+LND.US,D,20211104,000000,4.1341,4.15126,4.00473,4.03852,23468.768656094,0
+LND.US,D,20211105,000000,4.28848,4.28848,4.07402,4.21983,14369.514924992,0
+LND.US,D,20211108,000000,4.30565,4.55434,4.30565,4.52002,30160.373133529,0
+LND.US,D,20211109,000000,4.76022,4.76022,4.52002,4.66582,29926.803481794,0
+LND.US,D,20211110,000000,4.58009,4.58009,4.39996,4.44287,15993.432835397,0
+LND.US,D,20211111,000000,4.46003,4.57277,4.45145,4.52002,9876.3432833202,0
+LND.US,D,20211112,000000,4.5286,4.5286,4.28848,4.29706,31619.353232992,0
+LND.US,D,20211115,000000,4.30565,4.50619,4.30565,4.4772,3890.9825869615,0
+LND.US,D,20211116,000000,4.29706,4.30592,4.14268,4.30565,63313.980097824,0
+LND.US,D,20211117,000000,4.2799,4.2799,3.97971,3.97971,69510.771142435,0
+LND.US,D,20211118,000000,4.01404,4.03111,3.9368,3.94538,36670.435322411,0
+LND.US,D,20211119,000000,3.98829,4.00546,3.88531,3.91964,30130.485073828,0
+LND.US,D,20211122,000000,3.95396,4.03969,3.80816,3.81674,72349.029848828,0
+LND.US,D,20211123,000000,3.90247,3.98829,3.77383,3.98829,46429.440297276,0
+LND.US,D,20211124,000000,3.99687,3.99687,3.791,3.90247,37034.62686469,0
+LND.US,D,20211126,000000,3.85965,3.96255,3.79786,3.92822,22649.61442726,0
+LND.US,D,20211129,000000,3.97971,3.97971,3.86823,3.87682,12554.092039468,0
+LND.US,D,20211130,000000,3.77383,3.84249,3.6881,3.73101,71545.373132431,0
+LND.US,D,20211201,000000,3.82532,4.07402,3.65377,3.77383,81728.345768977,0
+LND.US,D,20211202,000000,3.85965,3.90247,3.70527,3.791,30184.726367359,0
+LND.US,D,20211203,000000,3.791,3.82532,3.74809,3.75667,28020.609451993,0
+LND.US,D,20211206,000000,3.91964,3.91964,3.73752,3.78241,14752.524875231,0
+LND.US,D,20211207,000000,3.94538,3.94538,3.79958,3.79958,21034.552238248,0
+LND.US,D,20211208,000000,3.84249,4.05686,3.84249,4.05686,17412.562188593,0
+LND.US,D,20211209,000000,3.99687,3.99687,3.85965,3.85965,10960.062188764,0
+LND.US,D,20211210,000000,3.97113,3.97113,3.90247,3.94538,9487.7985072111,0
+LND.US,D,20211213,000000,3.94538,4.07402,3.93689,4.07402,7485.2985072642,0
+LND.US,D,20211214,000000,3.99687,4.03969,3.85965,3.86823,14541.094526978,0
+LND.US,D,20211215,000000,3.88531,3.92822,3.79958,3.90247,11389.564676315,0
+LND.US,D,20211216,000000,4.01404,4.02262,3.97113,4.00546,9772.2885569548,0
+LND.US,D,20211217,000000,3.91105,3.99687,3.89389,3.95396,9563.0721390499,0
+LND.US,D,20211220,000000,3.97971,4.07402,3.97971,4.02262,42013.756217791,0
+LND.US,D,20211221,000000,4.02262,4.05686,4.01404,4.0312,9206.6293529897,0
+LND.US,D,20211222,000000,4.10835,4.21983,4.07402,4.21983,40996.455222793,0
+LND.US,D,20211223,000000,4.19408,4.38279,4.19408,4.38279,14935.174128957,0
+LND.US,D,20211227,000000,4.23699,4.26274,4.18559,4.25415,13614.564676256,0
+LND.US,D,20211228,000000,4.25415,4.39138,4.25415,4.39138,15329.253730937,0
+LND.US,D,20211229,000000,4.41712,4.4257,4.23699,4.23699,24263.569651098,0
+LND.US,D,20211230,000000,4.36563,4.50285,4.17701,4.50285,62491.504973467,0
+LND.US,D,20211231,000000,4.46003,4.63158,4.44287,4.63158,9802.1766166555,0
+LND.US,D,20220103,000000,4.37421,4.46003,4.30565,4.36563,58882.798505901,0
+LND.US,D,20220104,000000,4.2799,4.35705,4.18559,4.19408,65432.711441051,0
+LND.US,D,20220105,000000,4.21124,4.29706,4.17701,4.25415,82021.691540114,0
+LND.US,D,20220106,000000,4.29706,4.40854,4.25415,4.32281,66777.674127582,0
+LND.US,D,20220107,000000,4.2799,4.37421,4.2799,4.37421,27084.116914705,0
+LND.US,D,20220110,000000,4.35705,4.46003,4.23699,4.46003,40058.855720331,0
+LND.US,D,20220111,000000,4.25415,4.33085,4.22841,4.29706,19656.380596494,0
+LND.US,D,20220112,000000,4.34847,4.39987,4.32281,4.37421,19686.268656194,0
+LND.US,D,20220113,000000,4.37421,4.46003,4.36563,4.46003,43586.753730187,0
+LND.US,D,20220114,000000,4.36563,4.45145,4.36563,4.41712,13068.830845425,0
+LND.US,D,20220118,000000,4.32281,4.33997,4.25244,4.32281,32667.649252865,0
+LND.US,D,20220119,000000,4.4257,4.49427,4.40854,4.46003,43974.191541122,0
+LND.US,D,20220120,000000,4.5286,4.58009,4.44287,4.46003,77581.654226798,0
+LND.US,D,20220121,000000,4.40854,4.42363,4.27132,4.29706,19789.216417386,0
+LND.US,D,20220124,000000,4.22841,4.22841,4.11693,4.20266,42085.708954108,0
+LND.US,D,20220125,000000,4.24557,4.27132,4.15027,4.24557,20080.348258174,0
+LND.US,D,20220126,000000,4.31423,4.31432,4.1341,4.15984,42547.313431708,0
+LND.US,D,20220127,000000,4.17701,4.207,4.13635,4.207,36871.902984097,0
+LND.US,D,20220128,000000,4.2799,4.34847,4.21983,4.33139,22739.278606362,0
+LND.US,D,20220131,000000,4.45145,4.52011,4.41712,4.50285,48664.402983784,0
+LND.US,D,20220201,000000,4.58009,4.73872,4.57151,4.73872,49668.420396693,0
+LND.US,D,20220202,000000,4.65724,4.70015,4.55434,4.69157,26985.59701421,0
+LND.US,D,20220203,000000,4.60584,4.61442,4.46861,4.5286,24900.074626205,0
+LND.US,D,20220204,000000,4.39996,4.49427,4.36563,4.44287,22149.266168567,0
+LND.US,D,20220207,000000,4.61442,4.72589,4.61442,4.71731,19726.119402462,0
+LND.US,D,20220208,000000,4.64016,4.65642,4.59165,4.65642,12831.940298167,0
+LND.US,D,20220209,000000,4.70015,4.84595,4.69157,4.84595,44354.987561013,0
+LND.US,D,20220210,000000,4.88028,5.00892,4.88028,5.00892,19514.689054209,0
+LND.US,D,20220211,000000,4.94035,4.98317,4.84595,4.84595,12107.985074306,0
+LND.US,D,20220214,000000,4.94894,5.00034,4.94035,4.94894,22552.201491939,0
+LND.US,D,20220215,000000,4.94035,5.00034,4.93177,4.97459,13442.98507427,0
+LND.US,D,20220216,000000,4.98317,5.09474,4.98317,5.07758,10870.398009662,0
+LND.US,D,20220217,000000,4.99176,5.1204,4.95119,5.09474,17001.878109002,0
+LND.US,D,20220218,000000,5.07758,5.07758,4.93177,4.99167,11182.562188758,0
+LND.US,D,20220222,000000,5.13756,5.18246,5.12898,5.18246,49214.564675312,0
+LND.US,D,20220223,000000,5.30053,5.39493,5.2662,5.37777,51914.452734942,0
+LND.US,D,20220224,000000,5.29195,5.42917,5.25762,5.40351,42903.756217768,0
+LND.US,D,20220225,000000,5.40351,5.57497,5.40351,5.56639,85542.947758926,0
+LND.US,D,20220228,000000,5.5579,5.74652,5.4635,5.73794,34472.002486648,0
+LND.US,D,20220301,000000,5.73794,5.74652,5.31823,5.36918,54036.504973691,0
+LND.US,D,20220302,000000,5.73794,5.74652,5.41435,5.68654,51372.039799633,0
+LND.US,D,20220303,000000,5.72936,5.90082,5.7037,5.83234,65723.843281839,0
+LND.US,D,20220304,000000,5.84092,5.91807,5.76369,5.91807,212261.67909885,0
+LND.US,D,20220307,000000,5.86658,5.96956,5.77227,5.96956,172986.55472178,0
+LND.US,D,20220308,000000,5.79801,5.83234,5.62646,5.63505,112021.5547234,0
+LND.US,D,20220309,000000,5.63505,5.82376,5.60072,5.68654,100251.19402719,0
+LND.US,D,20220310,000000,5.58355,5.84951,5.56639,5.82376,63546.442784385,0
+LND.US,D,20220311,000000,5.73794,5.78085,5.6,5.63505,33342.898009066,0
+LND.US,D,20220314,000000,5.5579,5.66937,5.49782,5.53215,95636.256216369,0
+LND.US,D,20220315,000000,5.42917,5.44633,5.27442,5.28336,60773.495023264,0
+LND.US,D,20220316,000000,5.3606,5.48066,5.3606,5.39493,56903.54477461,0
+LND.US,D,20220317,000000,5.42059,5.72078,5.412,5.71219,56707.611938795,0
+LND.US,D,20220318,000000,5.72078,5.82376,5.72078,5.78085,58452.189053176,0
+LND.US,D,20220321,000000,5.86658,6.03325,5.84951,5.94382,71493.345769248,0
+LND.US,D,20220322,000000,6.01247,6.02955,5.82376,5.88374,63209.925371458,0
+LND.US,D,20220323,000000,5.8066,6.12395,5.78943,6.07246,147340.38556823,0
+LND.US,D,20220324,000000,6.13253,6.13253,5.77227,5.83234,173058.5074581,0
+LND.US,D,20220325,000000,5.82376,5.91807,5.67796,5.91807,140130.72138932,0
+LND.US,D,20220328,000000,5.91807,5.91807,5.7037,5.79801,74897.263679606,0
+LND.US,D,20220329,000000,5.7551,5.81518,5.66079,5.78085,164795.01243344,0
+LND.US,D,20220330,000000,5.77227,5.81509,5.72078,5.74652,72461.940296586,0
+LND.US,D,20220331,000000,5.78085,5.84092,5.72936,5.78943,68921.865669814,0
+LND.US,D,20220401,000000,5.88374,5.94382,5.82376,5.91807,50663.582088209,0
+LND.US,D,20220404,000000,5.94382,6.08104,5.81554,6.08104,82049.365669466,0
+LND.US,D,20220405,000000,6.19252,6.23543,6.07246,6.10679,99987.736315757,0
+LND.US,D,20220406,000000,6.05529,6.27834,6.05529,6.27834,66322.711441027,0
+LND.US,D,20220407,000000,6.33832,6.70717,6.12395,6.37265,145652.26367773,0
+LND.US,D,20220408,000000,6.38981,7.45353,6.27843,7.04168,284228.80596261,0
+LND.US,D,20220411,000000,7.20465,8.42258,6.68142,7.05885,628140.746252,0
+LND.US,D,20220412,000000,7.07601,7.20465,6.78431,7.12741,164397.61193594,0
+LND.US,D,20220413,000000,7.16174,7.29038,6.70717,6.85297,228128.9179044,0
+LND.US,D,20220414,000000,6.26939,6.39587,6.06162,6.23326,715869.95022977,0
+LND.US,D,20220418,000000,6.35973,6.56751,6.31908,6.44103,403214.27859627,0
+LND.US,D,20220419,000000,6.54944,6.57654,6.22874,6.27843,152615.07462282,0
+LND.US,D,20220420,000000,6.22422,6.5133,6.22422,6.42297,104315.97014649,0
+LND.US,D,20220421,000000,6.50427,6.80238,6.30553,6.44103,114120.36069349,0
+LND.US,D,20220422,000000,6.4049,6.4049,6.03063,6.05258,142464.20397632,0
+LND.US,D,20220425,000000,6.05258,6.12485,5.82674,6.12485,191738.54477104,0
+LND.US,D,20220426,000000,6.12485,6.19712,6.05258,6.11582,60776.815918786,0
+LND.US,D,20220427,000000,6.14292,6.30535,6.14292,6.27843,76179.129351214,0
+LND.US,D,20220428,000000,6.26036,6.30101,6.15196,6.23326,50799.738804623,0
+LND.US,D,20220429,000000,6.27843,6.39397,6.20814,6.22422,98564.179101864,0
+LND.US,D,20220502,000000,6.16099,6.16099,5.90804,6.04355,53125.472635407,0
+LND.US,D,20220503,000000,6.00742,6.26939,5.98031,6.26939,47847.462685298,0
+LND.US,D,20220504,000000,6.28746,6.4862,6.17906,6.44103,105893.39551958,0
+LND.US,D,20220505,000000,6.33263,6.35973,6.02548,6.17002,75249.27860497,0
+LND.US,D,20220506,000000,6.14292,6.14292,5.94418,5.98935,138727.08954856,0
+LND.US,D,20220509,000000,5.95321,5.95321,5.76351,5.81771,134823.93034468,0
+LND.US,D,20220510,000000,5.86288,5.89901,5.7364,5.76351,97748.345768552,0
+LND.US,D,20220511,000000,5.7364,5.7364,5.49249,5.50153,254917.47511762,0
+LND.US,D,20220512,000000,5.50153,5.628,5.46539,5.628,108571.14427573,0
+LND.US,D,20220513,000000,5.7364,5.82674,5.63703,5.82674,143727.25123997,0
+LND.US,D,20220516,000000,5.70027,5.82674,5.59187,5.70027,67993.121888744,0
+LND.US,D,20220517,000000,5.83578,5.88094,5.75447,5.86288,82139.029848568,0
+LND.US,D,20220518,000000,5.85384,5.85384,5.5738,5.628,66297.251242023,0
+LND.US,D,20220519,000000,5.7093,5.80867,5.7093,5.77254,49282.089550932,0
+LND.US,D,20220520,000000,5.98031,5.98031,5.5738,5.7364,271479.8880525,0
+LND.US,D,20220523,000000,5.89901,5.89901,5.75447,5.82674,75971.019898483,0
+LND.US,D,20220524,000000,5.87191,5.89901,5.71834,5.84481,70046.5422867,0
+LND.US,D,20220525,000000,5.82674,5.95321,5.7392,5.92611,177691.15671171,0
+LND.US,D,20220526,000000,5.88998,6.06162,5.85384,6.04355,89026.567161818,0
+LND.US,D,20220527,000000,6.04355,6.12485,5.99838,6.03452,89824.689052344,0
+LND.US,D,20220531,000000,6.29649,6.3507,6.10055,6.20616,114389.3532308,0
+LND.US,D,20220601,000000,6.22422,6.27843,5.98935,6.08872,83988.768654489,0
+LND.US,D,20220602,000000,6.11582,6.21519,6.07969,6.17002,69115.584575282,0
+LND.US,D,20220603,000000,6.14292,6.15196,5.90804,5.96225,167165.02487119,0
+LND.US,D,20220606,000000,5.88998,5.88998,5.6822,5.6822,92360.746266208,0
+LND.US,D,20220607,000000,5.60993,5.64607,5.53766,5.628,67201.641789263,0
+LND.US,D,20220608,000000,5.58283,5.64001,5.45636,5.46539,119709.42785752,0
+LND.US,D,20220609,000000,5.32989,5.50153,5.32989,5.35699,157722.61193612,0
+LND.US,D,20220610,000000,5.23955,5.30279,5.20342,5.22148,157608.59452318,0
+LND.US,D,20220613,000000,5.22148,5.22148,4.96854,5.00467,133053.8930313,0
+LND.US,D,20220614,000000,4.99564,4.99564,4.84216,4.94144,99353.445270997,0
+LND.US,D,20220615,000000,4.95951,5.04984,4.8782,5.03178,49665.099501171,0
+LND.US,D,20220616,000000,5.16728,5.30956,5.04984,5.29375,57634.141789516,0
+LND.US,D,20220617,000000,5.20342,5.20342,4.8782,4.9053,80926.902982929,0
+LND.US,D,20220621,000000,4.7427,4.87278,4.69753,4.83303,109436.79104187,0
+LND.US,D,20220622,000000,4.7969,4.81045,4.61622,4.67946,96620.348256144,0
+LND.US,D,20220623,000000,4.60719,4.62074,4.49879,4.57106,159087.49999578,0
+LND.US,D,20220624,000000,4.53492,4.60719,4.49879,4.51685,122918.51989724,0
+LND.US,D,20220627,000000,4.51685,4.62526,4.51685,4.57106,83734.166664446,0
+LND.US,D,20220628,000000,4.58009,4.63375,4.44458,4.47169,127304.31591702,0
+LND.US,D,20220629,000000,4.49879,4.50782,4.40845,4.48072,57460.348257183,0
+LND.US,D,20220630,000000,4.42652,4.42652,4.28198,4.28198,144299.55223498,0
+LND.US,D,20220701,000000,4.26391,4.27285,4.15912,4.24584,139404.55223511,0
+LND.US,D,20220705,000000,4.06517,4.06517,3.97483,4.02,205856.77860151,0
+LND.US,D,20220706,000000,3.98387,3.9929,3.83029,3.90256,245595.72138652,0
+LND.US,D,20220707,000000,3.98387,4.15551,3.98387,4.1013,105705.21143998,0
+LND.US,D,20220708,000000,4.08324,4.13744,4.06517,4.1013,109145.65920109,0
+LND.US,D,20220711,000000,4.01097,4.02,3.87546,3.88449,139545.13681222,0
+LND.US,D,20220712,000000,3.84836,3.85739,3.7928,3.82126,163689.15422452,0
+LND.US,D,20220713,000000,3.79416,3.85739,3.77609,3.78512,70679.726366285,0
+LND.US,D,20220714,000000,3.77609,3.81222,3.71285,3.81222,116978.54477302,0
+LND.US,D,20220715,000000,3.82126,3.90256,3.73996,3.85739,153239.40298101,0
+LND.US,D,20220718,000000,3.88449,3.9929,3.86579,3.89353,106259.80099221,0
+LND.US,D,20220719,000000,3.9116,3.9658,3.87546,3.9387,83372.189052516,0
+LND.US,D,20220720,000000,3.97483,4.01097,3.92063,3.9387,128106.86566824,0
+LND.US,D,20220721,000000,3.97483,4.03807,3.89353,4.03807,133669.3656681,0
+LND.US,D,20220722,000000,4.02903,4.02903,3.87546,3.89353,42889.365670504,0
+LND.US,D,20220725,000000,3.9929,4.02903,3.95676,3.9929,63665.995023187,0
+LND.US,D,20220726,000000,3.9929,4.05613,3.94773,3.94773,57999.44029697,0
+LND.US,D,20220727,000000,4.00193,4.17357,4.00193,4.15551,110700.9452707,0
+LND.US,D,20220728,000000,4.25488,4.25939,4.14647,4.25488,103420.43532064,0
+LND.US,D,20220729,000000,4.22778,4.30004,4.15551,4.20067,104667.98507185,0
+LND.US,D,20220801,000000,4.11034,4.23229,4.11034,4.15551,114605.21143975,0
+LND.US,D,20220802,000000,4.17357,4.18179,4.05613,4.06517,47208.743779843,0
+LND.US,D,20220803,000000,4.11034,4.19164,4.07095,4.08324,57998.333331795,0
+LND.US,D,20220804,000000,4.13744,4.26391,4.11937,4.14647,44838.731342095,0
+LND.US,D,20220805,000000,4.16454,4.33618,4.16454,4.32715,53131.007461278,0
+LND.US,D,20220808,000000,4.42652,4.45597,4.33618,4.36328,59220.422884002,0
+LND.US,D,20220809,000000,4.40845,4.40845,4.24584,4.26391,45473.022386854,0
+LND.US,D,20220810,000000,4.38135,4.56654,4.38135,4.52589,77762.089550177,0
+LND.US,D,20220811,000000,4.53492,4.58009,4.46265,4.55299,57351.865670121,0
+LND.US,D,20220812,000000,4.58912,4.68849,4.58623,4.68849,63499.950247072,0
+LND.US,D,20220815,000000,4.61622,4.7156,4.59816,4.62526,63656.03233662,0
+LND.US,D,20220816,000000,4.61622,4.68868,4.59364,4.63429,30625.298506651,0
+LND.US,D,20220817,000000,4.63429,4.7156,4.58018,4.69753,29874.776118611,0
+LND.US,D,20220818,000000,4.68849,4.68849,4.58009,4.62526,43231.417909301,0
+LND.US,D,20220819,000000,4.57106,4.76076,4.49879,4.76076,419903.99252618,0
+LND.US,D,20220822,000000,4.66139,4.73366,4.58912,4.69753,202667.61193492,0
+LND.US,D,20220823,000000,4.7698,5.03178,4.7698,5.03178,191600.17412427,0
+LND.US,D,20220824,000000,5.01371,5.06791,4.94388,5.01371,124408.49502158,0
+LND.US,D,20220825,000000,5.04081,5.04984,4.96854,5.02274,57314.228854202,0
+LND.US,D,20220826,000000,5.04984,5.226,5.00467,5.20342,89957.524873236,0
+LND.US,D,20220829,000000,5.18535,5.39764,5.16728,5.28472,156219.35322969,0
+LND.US,D,20220830,000000,5.31182,5.31182,5.05888,5.08598,74525.323381108,0
+LND.US,D,20220831,000000,5.06791,5.19438,4.98661,5.04081,137222.72387696,0
+LND.US,D,20220901,000000,5.01371,5.19438,4.90621,5.13115,133420.29850392,0
+LND.US,D,20220902,000000,5.20342,5.21245,4.97757,4.98661,57548.905471111,0
+LND.US,D,20220906,000000,5.08598,5.12211,4.96854,4.97757,62766.032336644,0
+LND.US,D,20220907,000000,4.97757,5.08598,4.97757,5.08598,12576.23134295,0
+LND.US,D,20220908,000000,5.05888,5.05888,4.96854,5.01371,17746.865671171,0
+LND.US,D,20220909,000000,5.08598,5.24858,5.07243,5.24858,55063.768655256,0
+LND.US,D,20220912,000000,5.26665,5.3821,5.26665,5.34796,93145.584574644,0
+LND.US,D,20220913,000000,5.23955,5.26665,5.14027,5.21245,65990.621888797,0
+LND.US,D,20220914,000000,5.21245,5.31182,5.15825,5.31182,35308.868158268,0
+LND.US,D,20220915,000000,5.30279,5.3073,5.13115,5.13115,38739.353232804,0
+LND.US,D,20220916,000000,4.97757,5.24858,4.96854,5.23052,75410.895520388,0
+LND.US,D,20220919,000000,5.10404,5.34796,5.05888,5.30279,31614.925372296,0
+LND.US,D,20220920,000000,5.25762,5.31182,5.21245,5.29375,25108.184078936,0
+LND.US,D,20220921,000000,5.33892,5.39312,5.27569,5.32085,23245.161690926,0
+LND.US,D,20220922,000000,5.38409,5.51056,5.30279,5.51056,49399.427859387,0
+LND.US,D,20220923,000000,5.51056,5.51056,5.23955,5.42022,70148.383082717,0
+LND.US,D,20220926,000000,5.13115,5.13115,4.78787,4.83303,137118.66915059,0
+LND.US,D,20220927,000000,4.9324,4.99239,4.7427,4.7427,55937.164177621,0
+LND.US,D,20220928,000000,4.78787,4.8511,4.7539,4.79238,25678.271143598,0
+LND.US,D,20220929,000000,4.7427,4.77883,4.60719,4.7698,59325.584575541,0
+LND.US,D,20220930,000000,4.81497,5.09953,4.81497,5.05888,47880.671640521,0
+LND.US,D,20221003,000000,5.26665,5.42022,5.19438,5.41119,146711.62934934,0
+LND.US,D,20221004,000000,5.49249,5.54561,5.30279,5.35699,60026.293530747,0
+LND.US,D,20221005,000000,5.35699,5.44733,5.34082,5.44733,31804.216417067,0
+LND.US,D,20221006,000000,5.37506,5.45636,5.27569,5.31182,64642.338306744,0
+LND.US,D,20221007,000000,5.29375,5.42022,5.28318,5.32989,14697.176616526,0
+LND.US,D,20221010,000000,5.55573,5.64607,5.51056,5.61897,65027.56218733,0
+LND.US,D,20221011,000000,5.59187,5.60993,5.49249,5.58283,52265.360695131,0
+LND.US,D,20221012,000000,5.5467,5.79729,5.53766,5.61897,46146.057212707,0
+LND.US,D,20221013,000000,5.42022,5.58283,5.37506,5.53766,55057.126864212,0
+LND.US,D,20221014,000000,5.48346,5.49249,5.29384,5.34786,81302.164176949,0
+LND.US,D,20221017,000000,5.36602,5.55573,5.33892,5.43829,46524.639302249,0
+LND.US,D,20221018,000000,5.49249,5.55573,5.36602,5.45636,52777.88557074,0
+LND.US,D,20221019,000000,5.53766,5.53766,5.43829,5.49249,37768.544775118,0
+LND.US,D,20221020,000000,5.5467,5.6579,5.5196,5.6009,44614.017411752,0
+LND.US,D,20221021,000000,5.628,5.85384,5.60993,5.81771,57426.032336786,0
+LND.US,D,20221024,000000,5.69124,5.69124,5.55681,5.64607,61935.808456069,0
+LND.US,D,20221025,000000,5.5738,5.60993,5.46657,5.50153,94935.547261164,0
+LND.US,D,20221026,000000,5.47443,5.47443,5.32989,5.42926,60298.606963575,0
+LND.US,D,20221027,000000,5.47443,5.66413,5.47443,5.628,84200.199002742,0
+LND.US,D,20221028,000000,5.59,5.61,5.42,5.6,107665,0
+LND.US,D,20221031,000000,5.5,5.86,5.48,5.82,68591,0
+LND.US,D,20221101,000000,5.85,6.1417,5.84,6.01,79073,0
+LND.US,D,20221102,000000,6.03,6.03,5.6089,5.68,44768,0
+LND.US,D,20221103,000000,5.95,6.1701,5.92,6.08,87642,0
+LND.US,D,20221104,000000,6.26,6.29,6.15,6.15,84746,0
+LND.US,D,20221107,000000,6.15,6.15,5.8501,5.93,27884,0
+LND.US,D,20221108,000000,5.9,5.9,5.64,5.69,59577,0
+LND.US,D,20221109,000000,5.6,5.6,5.164,5.21,93110,0
+LND.US,D,20221110,000000,5.1,5.1,4.88,4.9512,141840,0
+LND.US,D,20221111,000000,5,5.21,5,5.14,65184,0
+LND.US,D,20221114,000000,5.15,5.32,5.15,5.27,55543,0
+LND.US,D,20221115,000000,5.32,5.58,5.3,5.56,33569,0
+LND.US,D,20221116,000000,5.31,5.31,4.965,5.01,121950,0
+LND.US,D,20221117,000000,4.95,4.95,4.74,4.94,137767,0
+LND.US,D,20221118,000000,4.94,5.07,4.89,4.92,64048,0
+LND.US,D,20221121,000000,4.95,5.07,4.88,5.05,46312,0
+LND.US,D,20221122,000000,5.1,5.1,4.88,4.9132,31801,0
+LND.US,D,20221123,000000,4.93,5.05,4.8996,5.05,24996,0
+LND.US,D,20221125,000000,5.15,5.18,5.01,5.06,55276,0
+LND.US,D,20221128,000000,5.1,5.1,4.98,5.03,83489,0
+LND.US,D,20221129,000000,5.14,5.3,5.12,5.24,107378,0
+LND.US,D,20221130,000000,5.27,5.29,5.055,5.29,32617,0
+LND.US,D,20221201,000000,5.3,5.412,5.08,5.18,42714,0
+LND.US,D,20221202,000000,5.19,5.32,5.18,5.29,29644,0
+LND.US,D,20221205,000000,5.35,5.35,5.08,5.1,90975,0
+LND.US,D,20221206,000000,5.12,5.17,5.03,5.135,43120,0
+LND.US,D,20221207,000000,5.14,5.2,5.0901,5.19,36264,0
+LND.US,D,20221208,000000,5.19,5.21,4.99,5.05,28817,0
+LND.US,D,20221209,000000,5.02,5.02,4.8601,4.99,62232,0
+LND.US,D,20221212,000000,5,5.03,4.83,5.03,66891,0
+LND.US,D,20221213,000000,5.07,5.1,4.88,4.98,96467,0
+LND.US,D,20221214,000000,4.96,5.08,4.84,5.08,112954,0
+LND.US,D,20221215,000000,5.03,5.15,5.03,5.13,84691,0
+LND.US,D,20221216,000000,5.14,5.15,4.97,5.01,95885,0
+LND.US,D,20221219,000000,4.98,5.18,4.98,5.11,57774,0
+LND.US,D,20221220,000000,5.18,5.375,5.18,5.29,139864,0
+LND.US,D,20221221,000000,5.28,5.35,5.24,5.34,24678,0
+LND.US,D,20221222,000000,5.37,5.44,5.34,5.39,76794,0
+LND.US,D,20221223,000000,5.43,5.56,5.42,5.46,54637,0
+LND.US,D,20221227,000000,5.5,5.5,5.2823,5.31,46034,0
+LND.US,D,20221228,000000,5.37,5.55,5.37,5.52,36220,0
+LND.US,D,20221229,000000,5.68,5.81,5.59,5.81,63112,0
+LND.US,D,20221230,000000,5.7899,5.79,5.64,5.6899,25863,0
+LND.US,D,20230103,000000,5.5,5.51,5.22,5.38,81127,0
+LND.US,D,20230104,000000,5.11,5.2019,5.1,5.14,82200,0
+LND.US,D,20230105,000000,5.15,5.22,5.15,5.19,36427,0
+LND.US,D,20230106,000000,5.25,5.3937,5.25,5.365,34023,0
+LND.US,D,20230109,000000,5.28,5.32,5.21,5.29,33486,0
+LND.US,D,20230110,000000,5.43,5.44,5.31,5.44,37799,0
+LND.US,D,20230111,000000,5.46,5.53,5.4,5.49,28544,0
+LND.US,D,20230112,000000,5.67,5.69,5.45,5.45,47463,0
+LND.US,D,20230113,000000,5.4,5.64,5.4,5.5,39039,0
+LND.US,D,20230117,000000,5.64,5.77,5.62,5.77,44764,0
+LND.US,D,20230118,000000,5.77,5.77,5.53,5.59,30977,0
+LND.US,D,20230119,000000,5.52,5.6905,5.52,5.65,25930,0
+LND.US,D,20230120,000000,5.75,5.76,5.54,5.76,20899,0
+LND.US,D,20230123,000000,5.78,5.78,5.5701,5.72,45484,0
+LND.US,D,20230124,000000,5.75,5.75,5.6511,5.7366,10396,0
+LND.US,D,20230125,000000,5.76,5.89,5.76,5.88,25544,0
+LND.US,D,20230126,000000,5.92,6.07,5.8,6.07,158566,0
+LND.US,D,20230127,000000,6.07,6.07,5.85,5.877,106977,0
+LND.US,D,20230130,000000,5.85,5.86,5.75,5.78,29065,0
+LND.US,D,20230131,000000,5.77,5.95,5.77,5.92,22619,0
+LND.US,D,20230201,000000,5.93,5.93,5.7452,5.83,36800,0
+LND.US,D,20230202,000000,5.98,5.98,5.8351,5.89,32432,0
+LND.US,D,20230203,000000,5.85,5.85,5.66,5.7,33551,0
+LND.US,D,20230206,000000,5.65,5.71,5.52,5.696,43521,0
+LND.US,D,20230207,000000,5.68,5.68,5.54,5.55,25425,0
+LND.US,D,20230208,000000,5.4,5.4521,5.27,5.39,55032,0
+LND.US,D,20230209,000000,5.4,5.4,5.06,5.1,56208,0
+LND.US,D,20230210,000000,5.09,5.2129,5.06,5.18,32538,0
+LND.US,D,20230213,000000,5.24,5.37,5.22,5.26,37682,0
+LND.US,D,20230214,000000,5.2,5.227,5.09,5.1,30209,0
+LND.US,D,20230215,000000,5.22,5.23,5.14,5.2,33710,0
+LND.US,D,20230216,000000,5.21,5.21,5.075,5.09,49634,0
+LND.US,D,20230217,000000,5.16,5.205,5.1,5.19,23507,0
+LND.US,D,20230221,000000,5.2,5.48,5.2,5.47,34969,0
+LND.US,D,20230222,000000,5.37,5.379,5.07,5.13,67948,0
+LND.US,D,20230223,000000,5.22,5.22,5.1252,5.2,51718,0
+LND.US,D,20230224,000000,5.2,5.2,5.06,5.12,63934,0
+LND.US,D,20230227,000000,5.06,5.15,5.06,5.14,59765,0
+LND.US,D,20230228,000000,5.09,5.1001,5.02,5.02,44389,0
+LND.US,D,20230301,000000,5.08,5.17,5.01,5.04,94050,0
+LND.US,D,20230302,000000,5.1,5.205,5.01,5.01,65779,0
+LND.US,D,20230303,000000,5.13,5.14,5.049,5.09,31753,0
+LND.US,D,20230306,000000,5.16,5.26,5.125,5.26,33028,0
+LND.US,D,20230307,000000,5.28,5.28,5.09,5.18,37079,0
+LND.US,D,20230308,000000,5.19,5.23,5.1366,5.16,31323,0
+LND.US,D,20230309,000000,5.16,5.2,5.09,5.0902,27554,0
+LND.US,D,20230310,000000,5.12,5.12,5,5.03,55650,0
+LND.US,D,20230313,000000,5,5,4.8778,4.9,107926,0
+LND.US,D,20230314,000000,4.93,4.93,4.7901,4.84,89004,0
+LND.US,D,20230315,000000,4.75,4.7877,4.66,4.77,83168,0
+LND.US,D,20230316,000000,4.77,4.83,4.673,4.8,42409,0
+LND.US,D,20230317,000000,4.72,4.72,4.67,4.67,54828,0
+LND.US,D,20230320,000000,4.7,4.74,4.65,4.7199,45643,0
+LND.US,D,20230321,000000,4.78,4.82,4.72,4.82,41591,0
+LND.US,D,20230322,000000,4.82,4.82,4.6801,4.7,35935,0
+LND.US,D,20230323,000000,4.7,4.73,4.52,4.58,62990,0
+LND.US,D,20230324,000000,4.58,4.71,4.565,4.64,89465,0
+LND.US,D,20230327,000000,4.72,4.83,4.7,4.83,39097,0
+LND.US,D,20230328,000000,4.88,5.03,4.85,5.03,39360,0
+LND.US,D,20230329,000000,5,5,4.7999,4.84,29490,0
+LND.US,D,20230330,000000,4.94,4.94,4.77,4.81,46896,0
+LND.US,D,20230331,000000,4.88,4.88,4.78,4.81,37366,0
+LND.US,D,20230403,000000,4.81,4.81,4.7404,4.77,24371,0
+LND.US,D,20230404,000000,4.82,4.99,4.73,4.99,63267,0
+LND.US,D,20230405,000000,4.9,4.9,4.605,4.66,78425,0
+LND.US,D,20230406,000000,4.65,4.82,4.635,4.82,36086,0
+LND.US,D,20230410,000000,4.76,4.81,4.69,4.79,48642,0
+LND.US,D,20230411,000000,4.88,5,4.87,4.92,74924,0
+LND.US,D,20230412,000000,5.08,5.17,4.98,4.99,139888,0
+LND.US,D,20230413,000000,5,5.0399,4.95,4.99,39860,0
+LND.US,D,20230414,000000,4.95,5.07,4.95,5.06,40850,0
+LND.US,D,20230417,000000,5.06,5.14,5.06,5.12,27031,0
+LND.US,D,20230418,000000,5.13,5.13,5,5.05,40791,0
+LND.US,D,20230419,000000,5,5,4.7797,4.8,45420,0
+LND.US,D,20230420,000000,4.87,4.9399,4.79,4.81,46974,0
+LND.US,D,20230421,000000,4.81,4.89,4.8,4.84,18192,0
+LND.US,D,20230424,000000,4.82,4.82,4.67,4.67,87552,0
+LND.US,D,20230425,000000,4.67,4.67,4.57,4.6,217691,0
+LND.US,D,20230426,000000,4.68,4.68,4.555,4.6,41267,0
+LND.US,D,20230427,000000,4.6,4.71,4.6,4.64,31661,0
+LND.US,D,20230428,000000,4.64,4.78,4.64,4.77,23058,0
+LND.US,D,20230501,000000,4.81,4.82,4.7,4.72,15869,0
+LND.US,D,20230502,000000,4.81,4.81,4.55,4.59,38667,0
+LND.US,D,20230503,000000,4.66,4.6699,4.5601,4.61,49011,0
+LND.US,D,20230504,000000,4.64,4.65,4.545,4.62,46631,0
+LND.US,D,20230505,000000,4.73,4.79,4.64,4.76,50484,0
+LND.US,D,20230508,000000,4.78,4.78,4.71,4.71,15184,0
+LND.US,D,20230509,000000,4.7,4.75,4.65,4.72,23047,0
+LND.US,D,20230510,000000,4.76,4.76,4.59,4.6,75072,0
+LND.US,D,20230511,000000,4.63,4.69,4.5,4.63,38554,0
+LND.US,D,20230512,000000,4.71,4.8,4.69,4.74,24877,0
+LND.US,D,20230515,000000,4.81,4.81,4.64,4.78,19278,0
+LND.US,D,20230516,000000,4.78,4.78,4.63,4.63,15540,0
+LND.US,D,20230517,000000,4.7,4.74,4.61,4.7331,38049,0
+LND.US,D,20230518,000000,4.75,4.78,4.65,4.77,59774,0
+LND.US,D,20230519,000000,4.81,4.81,4.67,4.67,26185,0
+LND.US,D,20230522,000000,4.7,4.79,4.7,4.73,38130,0
+LND.US,D,20230523,000000,4.71,4.764,4.6613,4.71,17877,0
+LND.US,D,20230524,000000,4.79,4.79,4.705,4.75,36848,0
+LND.US,D,20230525,000000,4.73,4.7899,4.59,4.595,56922,0
+LND.US,D,20230526,000000,4.6,4.69,4.6,4.64,12523,0
+LND.US,D,20230530,000000,4.65,4.68,4.58,4.58,31250,0
+LND.US,D,20230531,000000,4.53,4.58,4.49,4.53,53878,0
+LND.US,D,20230601,000000,4.61,4.61,4.52,4.54,24394,0
+LND.US,D,20230602,000000,4.59,4.75,4.59,4.6,40612,0
+LND.US,D,20230605,000000,4.6,4.71,4.6,4.66,42198,0
+LND.US,D,20230606,000000,4.68,4.78,4.63,4.77,44928,0
+LND.US,D,20230607,000000,4.81,4.88,4.74,4.88,74683,0
+LND.US,D,20230608,000000,4.93,4.97,4.84,4.9594,32160,0
+LND.US,D,20230609,000000,4.97,4.97,4.79,4.87,27679,0
+LND.US,D,20230612,000000,4.86,4.86,4.73,4.83,59100,0
+LND.US,D,20230613,000000,4.81,4.85,4.76,4.76,23002,0
+LND.US,D,20230614,000000,4.85,4.94,4.76,4.92,70007,0
+LND.US,D,20230615,000000,4.95,4.965,4.9,4.93,34882,0
+LND.US,D,20230616,000000,4.9,5.04,4.9,5.02,32502,0
+LND.US,D,20230620,000000,5.27,5.28,5.16,5.2,55953,0
+LND.US,D,20230621,000000,5.21,5.26,5.16,5.21,39113,0
+LND.US,D,20230622,000000,5.18,5.24,5.12,5.24,15957,0
+LND.US,D,20230623,000000,5.29,5.39,5.25,5.32,37062,0
+LND.US,D,20230626,000000,5.38,5.4462,5.28,5.33,46948,0
+LND.US,D,20230627,000000,5.24,5.35,5.0701,5.1,55263,0
+LND.US,D,20230628,000000,5.05,5.1,4.96,4.9948,79589,0
+LND.US,D,20230629,000000,5.03,5.03,4.98,5,23676,0
+LND.US,D,20230630,000000,5.05,5.26,5.05,5.18,35513,0
+LND.US,D,20230703,000000,5.26,5.2999,5.21,5.27,19845,0
+LND.US,D,20230705,000000,5.3,5.375,5.26,5.32,41380,0
+LND.US,D,20230706,000000,5.32,5.335,5.16,5.2,28744,0
+LND.US,D,20230707,000000,5.32,5.4301,5.27,5.39,41878,0
+LND.US,D,20230710,000000,5.37,5.42,5.24,5.26,31450,0
+LND.US,D,20230711,000000,5.17,5.29,5.11,5.29,28331,0
+LND.US,D,20230712,000000,5.3,5.45,5.2,5.23,47654,0
+LND.US,D,20230713,000000,5.3,5.315,5.191,5.26,26247,0
+LND.US,D,20230714,000000,5.32,5.32,5.13,5.18,27869,0
+LND.US,D,20230717,000000,5.1,5.26,5.1,5.25,85618,0
+LND.US,D,20230718,000000,5.32,5.32,5.22,5.25,20792,0
+LND.US,D,20230719,000000,5.35,5.35,5.23,5.34,42674,0
+LND.US,D,20230720,000000,5.35,5.35,5.26,5.35,51136,0
+LND.US,D,20230721,000000,5.34,5.4,5.31,5.32,14993,0
+LND.US,D,20230724,000000,5.3,5.49,5.3,5.46,20695,0
+LND.US,D,20230725,000000,5.47,5.4795,5.3501,5.41,22159,0
+LND.US,D,20230726,000000,5.4,5.6,5.4,5.6,29904,0
+LND.US,D,20230727,000000,5.54,5.66,5.46,5.52,50145,0
+LND.US,D,20230728,000000,5.51,5.53,5.43,5.49,33051,0
+LND.US,D,20230731,000000,5.53,5.539,5.42,5.46,62084,0
+LND.US,D,20230801,000000,5.44,5.52,5.41,5.5,77853,0
+LND.US,D,20230802,000000,5.56,5.56,5.38,5.45,18548,0
+LND.US,D,20230803,000000,5.37,5.48,5.37,5.48,41415,0
+LND.US,D,20230804,000000,5.49,5.5,5.34,5.34,20538,0
+LND.US,D,20230807,000000,5.33,5.35,5.22,5.3,40423,0
+LND.US,D,20230808,000000,5.35,5.36,5.24,5.36,52362,0
+LND.US,D,20230809,000000,5.3,5.3,5.18,5.2,28686,0
+LND.US,D,20230810,000000,5.249,5.3,5.17,5.18,18026,0
+LND.US,D,20230811,000000,5.21,5.21,5.07,5.1,18193,0
+LND.US,D,20230814,000000,4.99,4.99,4.85,4.865,133880,0
+LND.US,D,20230815,000000,4.74,4.82,4.72,4.78,27817,0
+LND.US,D,20230816,000000,4.72,4.913,4.7,4.8,65898,0
+LND.US,D,20230817,000000,4.77,4.83,4.6808,4.75,20820,0
+LND.US,D,20230818,000000,4.7,4.85,4.68,4.8,67170,0
+LND.US,D,20230821,000000,4.8,4.83,4.72,4.76,26920,0
+LND.US,D,20230822,000000,4.88,5,4.8492,5,47906,0
+LND.US,D,20230823,000000,5,5.17,5,5.15,31561,0
+LND.US,D,20230824,000000,5.16,5.17,4.992,5.02,27097,0
+LND.US,D,20230825,000000,4.97,5.0587,4.93,5.04,14732,0
+LND.US,D,20230828,000000,5.12,5.12,4.955,5.03,47213,0
+LND.US,D,20230829,000000,5.06,5.06,4.971,5,53643,0
+LND.US,D,20230830,000000,5.02,5.1563,4.97,4.98,78883,0
+LND.US,D,20230831,000000,4.9,4.93,4.82,4.89,35816,0
+LND.US,D,20230901,000000,4.83,4.95,4.83,4.93,51277,0
+LND.US,D,20230905,000000,4.88,4.96,4.8278,4.95,24138,0
+LND.US,D,20230906,000000,5.19,5.36,5.11,5.11,168683,0
+LND.US,D,20230907,000000,5.1,5.2919,4.91,5.11,21287,0
+LND.US,D,20230908,000000,5.24,5.27,5.18,5.25,66191,0
+LND.US,D,20230911,000000,5.33,5.49,5.27,5.49,103420,0
+LND.US,D,20230912,000000,5.48,5.8797,5.48,5.77,231201,0
+LND.US,D,20230913,000000,5.83,5.95,5.5,5.52,119727,0
+LND.US,D,20230914,000000,5.56,5.77,5.56,5.66,70656,0
+LND.US,D,20230915,000000,5.7,5.75,5.66,5.69,34843,0
+LND.US,D,20230918,000000,5.69,5.7686,5.65,5.72,39658,0
+LND.US,D,20230919,000000,5.76,5.83,5.65,5.67,66830,0
+LND.US,D,20230920,000000,5.7,5.81,5.7,5.76,43785,0
+LND.US,D,20230921,000000,5.71,5.71,5.6,5.62,70249,0
+LND.US,D,20230922,000000,5.64,5.67,5.6,5.6,24678,0
+LND.US,D,20230925,000000,5.58,5.65,5.57,5.65,24601,0
+LND.US,D,20230926,000000,5.6,5.6,5.44,5.46,45179,0
+LND.US,D,20230927,000000,5.48,5.52,5.36,5.48,36351,0
+LND.US,D,20230928,000000,5.42,5.5454,5.39,5.51,18111,0
+LND.US,D,20230929,000000,5.61,5.68,5.58,5.68,39451,0
+LND.US,D,20231002,000000,5.65,5.65,5.47,5.57,40823,0
+LND.US,D,20231003,000000,5.54,5.54,5.412,5.42,34451,0
+LND.US,D,20231004,000000,5.4,5.54,5.4,5.5,30968,0
+LND.US,D,20231005,000000,5.5,5.55,5.36,5.55,26126,0
+LND.US,D,20231006,000000,5.41,5.54,5.34,5.51,25235,0
+LND.US,D,20231009,000000,5.54,5.54,5.41,5.46,36641,0
+LND.US,D,20231010,000000,5.6,5.75,5.6,5.74,42246,0
+LND.US,D,20231011,000000,5.66,5.66,5.5,5.63,22421,0
+LND.US,D,20231012,000000,5.9,5.9,5.606,5.67,34419,0
+LND.US,D,20231013,000000,5.71,5.71,5.58,5.6,21283,0
+LND.US,D,20231016,000000,5.63,5.79,5.55,5.75,116366,0
+LND.US,D,20231017,000000,5.74,5.8339,5.7036,5.76,103271,0
+LND.US,D,20231018,000000,5.78,5.78,5.59,5.75,65235,0
+LND.US,D,20231019,000000,5.77,5.78,5.62,5.74,43747,0
+LND.US,D,20231020,000000,5.73,5.8235,5.65,5.75,45913,0
+LND.US,D,20231023,000000,5.75,5.9,5.75,5.87,89470,0
+LND.US,D,20231024,000000,5.91,6,5.87,5.98,87094,0
+LND.US,D,20231025,000000,5.2,5.32,4.92,5.01,116310,0
+LND.US,D,20231026,000000,5.02,5.03,4.89,5.0125,63898,0
+LND.US,D,20231027,000000,5.03,5.06,4.81,4.84,54042,0
+LND.US,D,20231030,000000,4.84,4.91,4.73,4.79,104787,0
+LND.US,D,20231031,000000,4.78,4.85,4.77,4.84,62491,0
+LND.US,D,20231101,000000,4.9,4.93,4.82,4.92,43711,0
+LND.US,D,20231102,000000,4.96,5.0423,4.9201,4.98,33545,0
+LND.US,D,20231103,000000,5.05,5.16,4.99,5.12,39466,0
+LND.US,D,20231106,000000,5.12,5.19,5.09,5.13,22395,0
+LND.US,D,20231107,000000,5.17,5.27,5.15,5.25,39155,0
+LND.US,D,20231108,000000,4.97,5.07,4.89,4.9,102466,0
+LND.US,D,20231109,000000,4.98,5.09,4.941,5.01,110662,0
+LND.US,D,20231110,000000,5,5.01,4.87,4.91,50762,0
+LND.US,D,20231113,000000,4.83,4.92,4.83,4.83,41329,0
+LND.US,D,20231114,000000,5,5.03,4.96,5,57121,0
+LND.US,D,20231115,000000,5.01,5.0791,4.92,4.96,31343,0
+LND.US,D,20231116,000000,5.07,5.07,4.945,4.99,38705,0
+LND.US,D,20231117,000000,4.99,4.99,4.91,4.925,30104,0
+LND.US,D,20231120,000000,4.99,5.05,4.91,5.05,27603,0
+LND.US,D,20231121,000000,5,5,4.83,4.9,62296,0
+LND.US,D,20231122,000000,4.95,4.95,4.85,4.92,48403,0
+LND.US,D,20231124,000000,5,5,4.86,4.95,44226,0
+LND.US,D,20231127,000000,4.95,5,4.85,4.87,103432,0
+LND.US,D,20231128,000000,4.86,4.96,4.85,4.86,120424,0
+LND.US,D,20231129,000000,4.86,4.96,4.85,4.85,61138,0
+LND.US,D,20231130,000000,4.84,4.87,4.82,4.85,60041,0
+LND.US,D,20231201,000000,4.85,5.0489,4.82,5.01,132404,0
+LND.US,D,20231204,000000,5,5.08,4.97,5.02,193761,0
+LND.US,D,20231205,000000,5,5.02,4.93,4.98,69379,0
+LND.US,D,20231206,000000,5,5.08,4.91,4.95,34952,0
+LND.US,D,20231207,000000,4.99,5,4.95,5,18155,0
+LND.US,D,20231208,000000,5,5.01,4.94,5,32605,0
+LND.US,D,20231211,000000,5,5,4.9,4.95,36744,0
+LND.US,D,20231212,000000,4.95,4.97,4.89,4.95,77920,0
+LND.US,D,20231213,000000,4.93,5.12,4.93,5.08,24751,0
+LND.US,D,20231214,000000,5.13,5.2998,5.13,5.2,72132,0
+LND.US,D,20231215,000000,5.18,5.255,5.16,5.2495,13968,0
+LND.US,D,20231218,000000,5.35,5.35,5.19,5.25,27277,0
+LND.US,D,20231219,000000,5.4,5.46,5.31,5.43,39349,0
+LND.US,D,20231220,000000,5.48,5.48,5.2,5.2,115767,0
+LND.US,D,20231221,000000,5.34,5.34,5.1909,5.23,106257,0
+LND.US,D,20231222,000000,5.2,5.29,5.2,5.2,74381,0
+LND.US,D,20231226,000000,5.22,5.41,5.16,5.36,93805,0
+LND.US,D,20231227,000000,5.36,5.52,5.35,5.5,76657,0
+LND.US,D,20231228,000000,5.55,5.55,5.42,5.43,94657,0
+LND.US,D,20231229,000000,5.41,5.43,5.24,5.28,27774,0
+LND.US,D,20240102,000000,5.35,5.3954,5.25,5.29,27098,0
+LND.US,D,20240103,000000,5.25,5.3,5.2,5.22,40189,0
+LND.US,D,20240104,000000,5.17,5.2303,5.17,5.21,34864,0
+LND.US,D,20240105,000000,5.21,5.3045,5.15,5.22,66242,0
+LND.US,D,20240108,000000,5.28,5.28,5.21,5.23,37760,0
+LND.US,D,20240109,000000,5.18,5.2299,5.12,5.1884,19681,0
+LND.US,D,20240110,000000,5.11,5.14,5.0775,5.12,26767,0
+LND.US,D,20240111,000000,5.15,5.15,5,5.13,39582,0
+LND.US,D,20240112,000000,5.22,5.23,5.081,5.16,37107,0
+LND.US,D,20240116,000000,5.11,5.11,5.0088,5.06,43623,0
+LND.US,D,20240117,000000,5.13,5.13,5.05,5.08,21935,0
+LND.US,D,20240118,000000,5.01,5.0199,4.97,4.99,17028,0
+LND.US,D,20240119,000000,5.02,5.0625,4.99,5.04,27997,0
+LND.US,D,20240122,000000,4.97,4.9903,4.92,4.99,25827,0
+LND.US,D,20240123,000000,5,5.11,4.99,5.08,30171,0
+LND.US,D,20240124,000000,5.18,5.195,5.02,5.02,41993,0
+LND.US,D,20240125,000000,5.12,5.14,5.06,5.1,51373,0
+LND.US,D,20240126,000000,5.1,5.1182,5.07,5.1,69418,0
+LND.US,D,20240129,000000,5.12,5.12,4.98,5.03,34118,0
+LND.US,D,20240130,000000,5,5.09,4.97,5.09,21985,0
+LND.US,D,20240131,000000,5.12,5.12,4.962,5.02,29011,0
+LND.US,D,20240201,000000,5.02,5.06,4.92,5.01,44378,0
+LND.US,D,20240202,000000,4.98,5.05,4.97,5.04,35802,0
+LND.US,D,20240205,000000,5.04,5.04,4.88,4.91,50153,0
+LND.US,D,20240206,000000,4.9,4.98,4.9,4.9,31311,0
+LND.US,D,20240207,000000,4.96,5,4.91,4.96,104006,0
+LND.US,D,20240208,000000,4.92,4.95,4.82,4.95,89020,0
+LND.US,D,20240209,000000,4.83,4.9,4.815,4.86,46564,0
+LND.US,D,20240212,000000,4.94,4.97,4.87,4.96,21613,0
+LND.US,D,20240213,000000,4.91,4.96,4.77,4.86,26087,0
+LND.US,D,20240214,000000,4.96,4.98,4.72,4.77,81297,0
+LND.US,D,20240215,000000,4.8,4.87,4.78,4.87,64144,0
+LND.US,D,20240216,000000,4.75,4.8398,4.715,4.81,132041,0
+LND.US,D,20240220,000000,4.8,4.86,4.785,4.83,29990,0
+LND.US,D,20240221,000000,4.89,4.89,4.79,4.8,22103,0
+LND.US,D,20240222,000000,4.83,4.87,4.795,4.8,27361,0
+LND.US,D,20240223,000000,4.8,4.81,4.72,4.729,39383,0
+LND.US,D,20240226,000000,4.73,4.76,4.7015,4.72,18611,0
+LND.US,D,20240227,000000,4.83,4.84,4.78,4.78,14419,0
+LND.US,D,20240228,000000,4.81,4.85,4.76,4.79,43459,0
+LND.US,D,20240229,000000,4.75,4.8,4.72,4.8,32970,0
+LND.US,D,20240301,000000,4.82,4.82,4.76,4.785,22056,0
+LND.US,D,20240304,000000,4.78,4.81,4.7708,4.81,52301,0
+LND.US,D,20240305,000000,4.81,4.845,4.79,4.79,56260,0
+LND.US,D,20240306,000000,4.79,4.81,4.7601,4.81,54690,0
+LND.US,D,20240307,000000,4.8,4.83,4.8,4.81,61874,0
+LND.US,D,20240308,000000,4.8,4.82,4.78,4.8,40559,0
+LND.US,D,20240311,000000,4.79,4.83,4.77,4.83,121666,0
+LND.US,D,20240312,000000,4.83,4.83,4.77,4.78,14943,0
+LND.US,D,20240313,000000,4.81,4.81,4.76,4.79,15541,0
+LND.US,D,20240314,000000,4.79,4.79,4.73,4.745,30085,0
+LND.US,D,20240315,000000,4.72,4.74,4.71,4.71,14351,0
+LND.US,D,20240318,000000,4.74,4.74,4.68,4.7,41133,0
+LND.US,D,20240319,000000,4.69,4.72,4.69,4.7,36895,0
+LND.US,D,20240320,000000,4.73,4.77,4.7,4.77,43875,0
+LND.US,D,20240321,000000,4.76,4.8,4.7518,4.78,46927,0
+LND.US,D,20240322,000000,4.8,4.8,4.7,4.76,23161,0
+LND.US,D,20240325,000000,4.76,4.78,4.76,4.76,20076,0
+LND.US,D,20240326,000000,4.83,4.83,4.77,4.82,59755,0
+LND.US,D,20240327,000000,4.86,4.95,4.86,4.95,77901,0
+LND.US,D,20240328,000000,4.95,4.97,4.89,4.97,25779,0
+LND.US,D,20240401,000000,4.96,4.98,4.875,4.98,32769,0
+LND.US,D,20240402,000000,4.94,4.97,4.902,4.92,27708,0
+LND.US,D,20240403,000000,4.91,4.93,4.8,4.93,24079,0
+LND.US,D,20240404,000000,4.92,5.01,4.9,4.92,78134,0
+LND.US,D,20240405,000000,4.92,4.94,4.83,4.875,31159,0
+LND.US,D,20240408,000000,4.88,4.96,4.88,4.96,62761,0
+LND.US,D,20240409,000000,5.01,5.1,5.01,5.1,32427,0
+LND.US,D,20240410,000000,5.11,5.11,4.9,4.95,30654,0
+LND.US,D,20240411,000000,4.91,5.1,4.85,4.95,69026,0
+LND.US,D,20240412,000000,4.92,4.92,4.78,4.81,54252,0
+LND.US,D,20240415,000000,4.78,4.78,4.73,4.75,35542,0
+LND.US,D,20240416,000000,4.75,4.82,4.664,4.82,51235,0
+LND.US,D,20240417,000000,4.82,4.82,4.72,4.74,34679,0
+LND.US,D,20240418,000000,4.81,4.83,4.74,4.8,20196,0
+LND.US,D,20240419,000000,4.8,5.02,4.8,5.01,54166,0
+LND.US,D,20240422,000000,5.05,5.05,4.95,4.97,11350,0
+LND.US,D,20240423,000000,5.04,5.04,4.92,4.99,19328,0
+LND.US,D,20240424,000000,4.98,5.0098,4.945,4.99,27261,0
+LND.US,D,20240425,000000,4.91,4.91,4.82,4.82,20709,0
+LND.US,D,20240426,000000,4.87,4.96,4.86,4.95,14965,0
+LND.US,D,20240429,000000,4.95,5.1,4.95,5.1,138983,0
+LND.US,D,20240430,000000,5.1,5.1,4.97,5.01,80888,0
+LND.US,D,20240501,000000,4.97,4.995,4.9,4.92,12655,0
+LND.US,D,20240502,000000,5.07,5.07,4.89,4.95,45104,0
+LND.US,D,20240503,000000,5.03,5.1,4.9704,5.09,37858,0
+LND.US,D,20240506,000000,5.09,5.1,4.99,5.05,31567,0
+LND.US,D,20240507,000000,4.96,5.11,4.96,5.04,60569,0
+LND.US,D,20240508,000000,5.07,5.09,5,5.09,37922,0
+LND.US,D,20240509,000000,5.11,5.11,4.8499,5.08,47680,0
+LND.US,D,20240510,000000,5.08,5.2,4.92,4.92,48441,0
+LND.US,D,20240513,000000,5,5.02,4.93,4.96,46413,0
+LND.US,D,20240514,000000,4.92,5.02,4.91,4.94,64670,0
+LND.US,D,20240515,000000,4.92,4.942,4.89,4.9,60222,0
+LND.US,D,20240516,000000,4.95,4.96,4.89,4.95,59816,0
+LND.US,D,20240517,000000,4.91,4.95,4.905,4.94,26961,0
+LND.US,D,20240520,000000,4.99,5.03,4.93,5.01,42281,0
+LND.US,D,20240521,000000,5.02,5.02,4.945,5,16865,0
+LND.US,D,20240522,000000,4.97,4.97,4.8799,4.89,33466,0
+LND.US,D,20240523,000000,4.93,4.9338,4.85,4.86,30329,0
+LND.US,D,20240524,000000,4.85,4.91,4.85,4.91,17697,0
+LND.US,D,20240528,000000,4.99,5,4.87,4.89,18578,0
+LND.US,D,20240529,000000,4.93,4.99,4.82,4.99,48021,0
+LND.US,D,20240530,000000,4.95,4.96,4.8,4.89,6979,0
+LND.US,D,20240531,000000,4.94,4.94,4.745,4.8,53715,0
+LND.US,D,20240603,000000,4.8,5.03,4.8,5.03,97525,0
+LND.US,D,20240604,000000,4.96,4.96,4.76,4.78,42671,0
+LND.US,D,20240605,000000,4.75,4.76,4.65,4.7,62775,0
+LND.US,D,20240606,000000,4.72,4.758,4.674,4.72,34509,0
+LND.US,D,20240607,000000,4.71,4.7499,4.68,4.73,23308,0
+LND.US,D,20240610,000000,4.68,4.78,4.655,4.68,29083,0
+LND.US,D,20240611,000000,4.66,4.74,4.66,4.71,30176,0
+LND.US,D,20240612,000000,4.8,4.8,4.6501,4.72,28510,0
+LND.US,D,20240613,000000,4.67,4.76,4.66,4.76,15442,0
+LND.US,D,20240614,000000,4.84,4.85,4.72,4.77,93380,0
+LND.US,D,20240617,000000,4.8,4.8,4.66,4.7,28873,0
+LND.US,D,20240618,000000,4.7,4.73,4.65,4.7,18302,0
+LND.US,D,20240620,000000,4.74,4.74,4.61,4.63,33919,0
+LND.US,D,20240621,000000,4.63,4.69,4.63,4.67,20978,0
+LND.US,D,20240624,000000,4.71,4.79,4.69,4.78,17748,0
+LND.US,D,20240625,000000,4.82,4.82,4.69,4.72,17638,0
+LND.US,D,20240626,000000,4.68,4.68,4.6,4.68,27161,0
+LND.US,D,20240627,000000,4.67,4.675,4.58,4.67,27191,0
+LND.US,D,20240628,000000,4.7,4.7,4.575,4.6,22663,0
+LND.US,D,20240701,000000,4.6,4.66,4.585,4.59,28788,0
+LND.US,D,20240702,000000,4.65,4.65,4.54,4.59,30614,0
+LND.US,D,20240703,000000,4.62,4.675,4.62,4.67,12465,0
+LND.US,D,20240705,000000,4.8,4.89,4.78,4.89,49256,0
+LND.US,D,20240708,000000,4.89,4.89,4.84,4.88,27061,0
+LND.US,D,20240709,000000,4.89,4.95,4.875,4.91,60135,0
+LND.US,D,20240710,000000,4.93,4.95,4.8885,4.89,28671,0
+LND.US,D,20240711,000000,4.9,4.93,4.87,4.93,21994,0
+LND.US,D,20240712,000000,4.89,4.97,4.883,4.92,32387,0
+LND.US,D,20240715,000000,4.92,4.94,4.88,4.94,13389,0
+LND.US,D,20240716,000000,4.96,4.99,4.9,4.9299,14949,0
+LND.US,D,20240717,000000,4.93,5.12,4.85,5.04,35252,0
+LND.US,D,20240718,000000,5.01,5.14,4.89,4.905,62157,0
+LND.US,D,20240719,000000,4.97,5,4.91,4.93,10537,0
+LND.US,D,20240722,000000,5.01,5.01,4.86,4.92,13794,0
+LND.US,D,20240723,000000,4.93,4.93,4.78,4.84,15988,0
+LND.US,D,20240724,000000,4.76,4.77,4.7052,4.73,22815,0
+LND.US,D,20240725,000000,4.78,4.78,4.66,4.68,25098,0
+LND.US,D,20240726,000000,4.79,4.79,4.6701,4.77,49418,0
+LND.US,D,20240729,000000,4.78,4.87,4.68,4.71,54933,0
+LND.US,D,20240730,000000,4.69,4.71,4.61,4.71,52211,0
+LND.US,D,20240731,000000,4.72,4.72,4.63,4.68,59412,0
+LND.US,D,20240801,000000,4.7,4.72,4.58,4.605,39259,0
+LND.US,D,20240802,000000,4.64,4.64,4.53,4.57,32194,0
+LND.US,D,20240805,000000,4.5,4.52,4.402,4.52,60654,0
+LND.US,D,20240806,000000,4.55,4.66,4.55,4.59,39537,0
+LND.US,D,20240807,000000,4.61,4.66,4.58,4.6,34607,0
+LND.US,D,20240808,000000,4.57,4.69,4.55,4.69,21671,0
+LND.US,D,20240809,000000,4.74,4.82,4.7307,4.78,43434,0
+LND.US,D,20240812,000000,4.73,4.78,4.69,4.7,56243,0
+LND.US,D,20240813,000000,4.75,4.78,4.69,4.78,55187,0
+LND.US,D,20240814,000000,4.74,4.7998,4.72,4.74,26630,0
+LND.US,D,20240815,000000,4.71,4.7506,4.7,4.74,33922,0
+LND.US,D,20240816,000000,4.69,4.77,4.69,4.69,34481,0
+LND.US,D,20240819,000000,4.71,4.79,4.71,4.79,42950,0
+LND.US,D,20240820,000000,4.73,4.78,4.72,4.77,25882,0
+LND.US,D,20240821,000000,4.8,4.8,4.72,4.74,14806,0
+LND.US,D,20240822,000000,4.73,4.75,4.585,4.65,77643,0
+LND.US,D,20240823,000000,4.685,4.76,4.675,4.7593,22455,0
+LND.US,D,20240826,000000,4.75,4.79,4.71,4.79,36535,0
+LND.US,D,20240827,000000,4.8,4.82,4.74,4.82,58923,0
+LND.US,D,20240828,000000,4.81,4.81,4.72,4.7599,29992,0
+LND.US,D,20240829,000000,4.72,4.72,4.59,4.66,53950,0
+LND.US,D,20240830,000000,4.58,4.64,4.554,4.64,25740,0
+LND.US,D,20240903,000000,4.66,4.66,4.53,4.62,32141,0
+LND.US,D,20240904,000000,4.66,4.72,4.66,4.69,29590,0
+LND.US,D,20240905,000000,4.69,4.78,4.69,4.78,32190,0
+LND.US,D,20240906,000000,4.78,4.7979,4.726,4.75,11296,0
+LND.US,D,20240909,000000,4.75,4.75,4.67,4.71,34776,0
+LND.US,D,20240910,000000,4.73,4.73,4.62,4.72,26514,0
+LND.US,D,20240911,000000,4.74,4.74,4.62,4.6997,30132,0
+LND.US,D,20240912,000000,4.72,4.79,4.66,4.79,39874,0
+LND.US,D,20240913,000000,4.8,4.88,4.8,4.86,39376,0
+LND.US,D,20240916,000000,4.9,4.97,4.8947,4.97,55786,0
+LND.US,D,20240917,000000,4.97,4.97,4.82,4.86,124224,0
+LND.US,D,20240918,000000,4.9,4.91,4.835,4.85,79505,0
+LND.US,D,20240919,000000,4.92,4.92,4.76,4.79,47046,0
+LND.US,D,20240920,000000,4.74,4.75,4.62,4.62,76596,0
+LND.US,D,20240923,000000,4.64,4.68,4.59,4.64,47651,0
+LND.US,D,20240924,000000,4.7,4.7398,4.67,4.68,28718,0
+LND.US,D,20240925,000000,4.7,4.747828,4.67,4.7,32799,0
+LND.US,D,20240926,000000,4.74,4.75,4.69,4.72,31672,0
+LND.US,D,20240927,000000,4.71,4.71,4.66,4.71,46827,0
+LND.US,D,20240930,000000,4.67,4.7,4.65,4.69,27649,0
+LND.US,D,20241001,000000,4.67,4.71,4.635,4.64,35987,0
+LND.US,D,20241002,000000,4.68,4.73,4.68,4.7,15800,0
+LND.US,D,20241003,000000,4.72,4.72,4.61,4.68,24579,0
+LND.US,D,20241004,000000,4.65,4.66,4.62,4.63,43286,0
+LND.US,D,20241007,000000,4.67,4.68,4.62,4.65,37153,0
+LND.US,D,20241008,000000,4.61,4.67,4.58,4.59,39812,0
+LND.US,D,20241009,000000,4.59,4.59,4.5,4.53,52236,0
+LND.US,D,20241010,000000,4.58,4.58,4.46,4.49,51740,0
+LND.US,D,20241011,000000,4.49,4.49,4.41,4.47,52562,0
+LND.US,D,20241014,000000,4.51,4.58,4.44,4.58,28620,0
+LND.US,D,20241015,000000,4.54,4.54,4.41,4.44,62099,0
+LND.US,D,20241016,000000,4.4,4.44,4.383,4.42,62952,0
+LND.US,D,20241017,000000,4.41,4.43,4.34,4.39,95111,0
+LND.US,D,20241018,000000,4.42,4.42,4.33,4.35,85776,0
+LND.US,D,20241021,000000,4.4,4.44,4.35,4.44,90263,0
+LND.US,D,20241022,000000,4.44,4.5,4.33,4.5,99382,0
+LND.US,D,20241023,000000,4.5,4.5,4.3594,4.45,68288,0
+LND.US,D,20241024,000000,4.24,4.26,4.144,4.26,82248,0
+LND.US,D,20241025,000000,4.28,4.28,4.1496,4.17,76773,0
+LND.US,D,20241028,000000,4.22,4.22,4.17,4.19,50404,0
+LND.US,D,20241029,000000,4.17,4.185,4.11,4.13,97642,0
+LND.US,D,20241030,000000,4.11,4.14,4.11,4.14,39097,0
+LND.US,D,20241031,000000,4.12,4.1499,4.09,4.09,47462,0
+LND.US,D,20241101,000000,4.09,4.0992,4.05,4.06,56926,0
+LND.US,D,20241104,000000,4.1,4.16,4.1,4.14,63865,0
+LND.US,D,20241105,000000,4.1,4.22,4.1,4.19,68282,0
+LND.US,D,20241106,000000,4.17,4.33,4.17,4.32,103225,0
+LND.US,D,20241107,000000,4.32,4.39,4.16,4.18,65478,0
+LND.US,D,20241108,000000,4.11,4.185,4.06,4.18,48390,0
+LND.US,D,20241111,000000,4.09,4.12,4.06,4.1,125304,0
+LND.US,D,20241112,000000,4.08,4.12,4.061,4.09,26487,0
+LND.US,D,20241113,000000,4.09,4.09,4.0201,4.08,51890,0
+LND.US,D,20241114,000000,4.07,4.189,4.05,4.15,53723,0
+LND.US,D,20241115,000000,4.0713,4.18,4.0713,4.175,37664,0
+LND.US,D,20241118,000000,4.13,4.21,4.13,4.2,52607,0
+LND.US,D,20241119,000000,4.16,4.1729,4.12,4.14,14257,0
+LND.US,D,20241120,000000,4.13,4.249,4.13,4.17,23913,0
+LND.US,D,20241121,000000,4.11,4.1355,4.0801,4.12,41083,0
+LND.US,D,20241122,000000,4.1,4.15,4.08,4.14,63479,0
+LND.US,D,20241125,000000,4.14,4.16,4.12,4.15,36347,0
+LND.US,D,20241126,000000,4.15,4.18,4.1193,4.14,48601,0
+LND.US,D,20241127,000000,4.13,4.14,4.03,4.04,61008,0
+LND.US,D,20241129,000000,3.96,4,3.89,3.99,92270,0
+LND.US,D,20241202,000000,3.95,3.99,3.892,3.95,64122,0
+LND.US,D,20241203,000000,3.91,3.92,3.875,3.9,98414,0
+LND.US,D,20241204,000000,3.88,3.94,3.86,3.92,102437,0
+LND.US,D,20241205,000000,3.96,4.03,3.905,3.92,74229,0
+LND.US,D,20241206,000000,3.91,3.94,3.82,3.86,80079,0
+LND.US,D,20241209,000000,3.87,3.88,3.83,3.85,79489,0
+LND.US,D,20241210,000000,3.895,3.92,3.87,3.91,63705,0
+LND.US,D,20241211,000000,3.89,3.94,3.82,3.87,220116,0
+LND.US,D,20241212,000000,3.88,3.93,3.79,3.85,91781,0
+LND.US,D,20241213,000000,3.83,3.85,3.8125,3.83,43307,0
+LND.US,D,20241216,000000,3.81,3.835,3.78,3.79,66420,0
+LND.US,D,20241217,000000,3.77,3.8,3.73,3.77,66814,0
+LND.US,D,20241218,000000,3.73,3.74,3.59,3.61,184781,0
+LND.US,D,20241219,000000,3.68,3.73,3.61,3.68,67333,0
+LND.US,D,20241220,000000,3.7026,3.76,3.67,3.72,69956,0
+LND.US,D,20241223,000000,3.698,3.72,3.55,3.6,79668,0
+LND.US,D,20241224,000000,3.562,3.65,3.562,3.6,24063,0
+LND.US,D,20241226,000000,3.58,3.64,3.57,3.61,55823,0
+LND.US,D,20241227,000000,3.61,3.61,3.57,3.59,84060,0
+LND.US,D,20241230,000000,3.57,3.6,3.515,3.55,64998,0
+LND.US,D,20241231,000000,3.59,3.7797,3.535,3.61,73143,0
+LND.US,D,20250102,000000,3.78,3.78,3.59,3.67,44897,0
+LND.US,D,20250103,000000,3.59,3.69,3.57,3.62,79056,0
+LND.US,D,20250106,000000,3.65,3.6784,3.62,3.66,66279,0
+LND.US,D,20250107,000000,3.69,3.74,3.65,3.68,34512,0
+LND.US,D,20250108,000000,3.68,3.68,3.62,3.635,25348,0
+LND.US,D,20250110,000000,3.6,3.63,3.56,3.59,59226,0
+LND.US,D,20250113,000000,3.6,3.67,3.56,3.63,57746,0
+LND.US,D,20250114,000000,3.6573,3.72,3.65,3.72,16142,0
+LND.US,D,20250115,000000,3.72,3.75,3.695,3.75,31639,0
+LND.US,D,20250116,000000,3.7465,3.76,3.68,3.7,10633,0
+LND.US,D,20250117,000000,3.7,3.79,3.7,3.74,16711,0
+LND.US,D,20250121,000000,3.76,3.79,3.74,3.77,33943,0
+LND.US,D,20250122,000000,3.77,3.82,3.77,3.8,25493,0
+LND.US,D,20250123,000000,3.8474,3.8499,3.79,3.79,17369,0
+LND.US,D,20250124,000000,3.85,3.85,3.81,3.8399,25983,0
+LND.US,D,20250127,000000,3.85,3.88,3.8,3.87,64089,0
+LND.US,D,20250128,000000,3.8714,3.92,3.87,3.9,33206,0
+LND.US,D,20250129,000000,3.9,3.9,3.8,3.88,39311,0
+LND.US,D,20250130,000000,3.89,3.9199,3.84,3.85,60243,0
+LND.US,D,20250131,000000,3.8805,3.93,3.835,3.84,33489,0
+LND.US,D,20250203,000000,3.8,3.81,3.77,3.78,38406,0
+LND.US,D,20250204,000000,3.8248,3.8392,3.75,3.8,37524,0
+LND.US,D,20250205,000000,3.84,3.84,3.795,3.81,27060,0
+LND.US,D,20250206,000000,3.82,3.8715,3.82,3.86,14607,0
+LND.US,D,20250207,000000,3.81,3.8293,3.71,3.7244,50403,0
+LND.US,D,20250210,000000,3.8,3.82,3.72,3.72,38463,0
+LND.US,D,20250211,000000,3.78,3.8,3.77,3.8,16068,0
+LND.US,D,20250212,000000,3.79,3.9,3.75,3.77,61443,0
+LND.US,D,20250213,000000,3.765,3.765,3.71,3.76,47561,0
+LND.US,D,20250214,000000,3.76,3.79,3.74,3.77,41397,0
+LND.US,D,20250218,000000,3.77,3.77,3.73,3.75,47257,0
+LND.US,D,20250219,000000,3.75,3.768,3.71,3.76,21602,0
+LND.US,D,20250220,000000,3.762,3.78,3.6701,3.77,25005,0
+LND.US,D,20250221,000000,3.7984,3.7984,3.69,3.74,33276,0
+LND.US,D,20250224,000000,3.705,3.7099,3.61,3.61,24250,0
+LND.US,D,20250225,000000,3.6386,3.65,3.61,3.65,38064,0
+LND.US,D,20250226,000000,3.61,3.62,3.5501,3.56,54736,0
+LND.US,D,20250227,000000,3.55,3.57,3.49,3.5,75896,0
+LND.US,D,20250228,000000,3.62,3.62,3.5,3.57,42839,0
+LND.US,D,20250303,000000,3.56,3.7,3.56,3.69,36860,0
+LND.US,D,20250304,000000,3.708,3.84,3.602,3.82,79669,0
+LND.US,D,20250305,000000,3.8,3.96,3.7,3.78,75319,0
+LND.US,D,20250306,000000,3.772,3.8169,3.62,3.73,43343,0
+LND.US,D,20250307,000000,3.73,3.775,3.66,3.71,21766,0
+LND.US,D,20250310,000000,3.74,3.7752,3.68,3.71,25531,0
+LND.US,D,20250311,000000,3.6235,3.71,3.62,3.63,27252,0
+LND.US,D,20250312,000000,3.6569,3.66,3.49,3.65,106704,0
+LND.US,D,20250313,000000,3.6998,3.6999,3.58,3.61,25522,0
+LND.US,D,20250314,000000,3.67,3.7189,3.645,3.71,38791,0
+LND.US,D,20250317,000000,3.74,3.83,3.74,3.83,18653,0
+LND.US,D,20250318,000000,3.927,3.927,3.81,3.85,22454,0
+LND.US,D,20250319,000000,3.8463,3.88,3.8222,3.88,17408,0
+LND.US,D,20250320,000000,3.82,3.885,3.82,3.84,40863,0
+LND.US,D,20250321,000000,3.8928,3.91,3.8,3.86,11293,0
+LND.US,D,20250324,000000,3.86,3.88,3.7819,3.87,39496,0
+LND.US,D,20250325,000000,3.84,3.91,3.81,3.83,54521,0
+LND.US,D,20250326,000000,3.86,3.8736,3.81,3.86,7889,0
+LND.US,D,20250327,000000,3.8102,3.9499,3.8002,3.94,40995,0
+LND.US,D,20250328,000000,3.93,3.93,3.86,3.89,11514,0
+LND.US,D,20250331,000000,3.96,3.99,3.86,3.98,75138,0
+LND.US,D,20250401,000000,3.997,4,3.88,3.99,11529,0
+LND.US,D,20250402,000000,3.965,3.97,3.9,3.94,10536,0
+LND.US,D,20250403,000000,3.96,4.03,3.94,4.01,63802,0
+LND.US,D,20250404,000000,3.96,4,3.9,3.96,41230,0
+LND.US,D,20250407,000000,3.84,3.86,3.7,3.72,98923,0
+LND.US,D,20250408,000000,3.82,3.84,3.62,3.63,99402,0
+LND.US,D,20250409,000000,3.59,3.82,3.54,3.8,77073,0
+LND.US,D,20250410,000000,3.785,3.88,3.7011,3.77,37257,0
+LND.US,D,20250411,000000,3.74,3.91,3.728,3.905,85598,0
+LND.US,D,20250414,000000,3.94,4,3.935,3.96,42530,0
+LND.US,D,20250415,000000,3.94,3.95,3.85,3.87,24113,0
+LND.US,D,20250416,000000,3.87,3.88,3.83,3.86,32906,0
+LND.US,D,20250417,000000,3.86,3.92,3.84,3.89,50074,0
+LND.US,D,20250421,000000,3.85,3.87,3.8,3.83,28736,0
+LND.US,D,20250422,000000,3.82,3.85,3.81,3.84,128058,0
+LND.US,D,20250423,000000,3.84,3.85,3.82,3.83,16054,0
+LND.US,D,20250424,000000,3.8496,3.85,3.84,3.845,29775,0
+LND.US,D,20250425,000000,3.86,3.86,3.8,3.83,22091,0
+LND.US,D,20250428,000000,3.85,3.85,3.75,3.75,41936,0
+LND.US,D,20250429,000000,3.78,3.83,3.73,3.78,51384,0
+LND.US,D,20250430,000000,3.78,3.81,3.73,3.81,34370,0
+LND.US,D,20250501,000000,3.8243,3.84,3.73,3.77,10264,0
+LND.US,D,20250502,000000,3.82,3.82,3.65,3.66,65199,0
+LND.US,D,20250505,000000,3.682,3.7625,3.59,3.63,29041,0
+LND.US,D,20250506,000000,3.61,3.6582,3.61,3.62,20314,0
+LND.US,D,20250507,000000,3.665,3.67,3.62,3.63,16890,0
+LND.US,D,20250508,000000,3.6816,3.6816,3.63,3.63,21868,0
+LND.US,D,20250509,000000,3.65,3.71,3.615,3.69,42157,0
+LND.US,D,20250512,000000,3.71,3.73,3.61,3.67,47666,0
+LND.US,D,20250513,000000,3.7494,3.7494,3.66,3.69,26309,0
+LND.US,D,20250514,000000,3.745,3.77,3.64,3.65,58222,0
+LND.US,D,20250515,000000,3.68,3.735,3.67,3.71,19676,0
+LND.US,D,20250516,000000,3.71,3.7499,3.69,3.73,19438,0
+LND.US,D,20250519,000000,3.7593,3.85,3.73,3.85,72345,0
+LND.US,D,20250520,000000,3.8498,3.85,3.8172,3.85,18294,0
+LND.US,D,20250521,000000,3.83,3.83,3.75,3.81,22895,0
+LND.US,D,20250522,000000,3.82,3.85,3.71,3.8,41693,0
+LND.US,D,20250523,000000,3.8,3.85,3.77,3.85,13301,0
+LND.US,D,20250527,000000,3.85,3.85,3.8103,3.84,34104,0
+LND.US,D,20250528,000000,3.844,3.85,3.81,3.85,16794,0
+LND.US,D,20250529,000000,3.8386,3.85,3.8201,3.84,21244,0
+LND.US,D,20250530,000000,3.81,3.8342,3.7785,3.78,20288,0
+LND.US,D,20250602,000000,3.84,3.85,3.77,3.84,55443,0
+LND.US,D,20250603,000000,3.805,3.85,3.7508,3.85,18435,0
+LND.US,D,20250604,000000,3.83,3.915,3.82,3.88,35075,0
+LND.US,D,20250605,000000,3.8607,3.93,3.83,3.92,17292,0
+LND.US,D,20250606,000000,3.9,3.91,3.8001,3.875,12164,0
+LND.US,D,20250609,000000,3.84,3.88,3.7719,3.88,24422,0
+LND.US,D,20250610,000000,3.8584,3.8795,3.84,3.86,18419,0
+LND.US,D,20250611,000000,3.86,3.9,3.8,3.9,17850,0
+LND.US,D,20250612,000000,3.91,3.95,3.81,3.95,20196,0
+LND.US,D,20250613,000000,3.85,3.87,3.8,3.83,33742,0
+LND.US,D,20250616,000000,3.8692,3.9,3.83,3.88,42345,0
+LND.US,D,20250617,000000,3.94,4.01,3.905,4.01,74813,0
+LND.US,D,20250618,000000,3.9286,3.97,3.84,3.97,50532,0
+LND.US,D,20250620,000000,3.79,4,3.7,3.92,123008,0
+LND.US,D,20250623,000000,3.78,3.91,3.72,3.81,38273,0
+LND.US,D,20250624,000000,3.7631,3.8087,3.735,3.75,17932,0
+LND.US,D,20250625,000000,3.72,3.7496,3.687,3.71,24356,0
+LND.US,D,20250626,000000,3.692,3.85,3.692,3.85,33348,0
+LND.US,D,20250627,000000,3.775,3.82,3.71,3.8,26893,0
+LND.US,D,20250630,000000,3.7402,3.84,3.74,3.83,70094,0
+LND.US,D,20250701,000000,3.79,3.99,3.76,3.99,140813,0
+LND.US,D,20250702,000000,3.87,3.92,3.785,3.88,46692,0
+LND.US,D,20250703,000000,3.81,3.88,3.77,3.88,13382,0
+LND.US,D,20250707,000000,3.84,3.85,3.76,3.8,52826,0
+LND.US,D,20250708,000000,3.8,3.81,3.77,3.79,14725,0
+LND.US,D,20250709,000000,3.76,3.76,3.7,3.75,47947,0
+LND.US,D,20250710,000000,3.73,3.77,3.71,3.77,21345,0
+LND.US,D,20250711,000000,3.76,3.76,3.7101,3.75,16205,0
+LND.US,D,20250714,000000,3.73,3.75,3.71,3.74,29816,0
+LND.US,D,20250715,000000,3.7414,3.78,3.73,3.73,26312,0
+LND.US,D,20250716,000000,3.76,3.8,3.7145,3.8,24873,0
+LND.US,D,20250717,000000,3.7614,3.8,3.7614,3.78,17182,0
+LND.US,D,20250718,000000,3.7758,3.8,3.76,3.76,17230,0
+LND.US,D,20250721,000000,3.7795,3.78,3.73,3.73,71054,0
+LND.US,D,20250722,000000,3.7799,3.78,3.73,3.76,29495,0
+LND.US,D,20250723,000000,3.7537,3.8,3.75,3.79,35858,0
+LND.US,D,20250724,000000,3.79,3.8,3.74,3.8,62760,0
+LND.US,D,20250725,000000,3.8,3.8,3.73,3.77,14941,0
+LND.US,D,20250728,000000,3.74,3.75,3.69,3.75,48999,0
+LND.US,D,20250729,000000,3.7,3.76,3.7,3.75,15468,0
+LND.US,D,20250730,000000,3.77,3.77,3.71,3.74,7777,0
+LND.US,D,20250731,000000,3.7,3.74,3.69,3.71,17368,0
+LND.US,D,20250801,000000,3.7248,3.75,3.72,3.73,20684,0
+LND.US,D,20250804,000000,3.73,3.74,3.7231,3.73,26501,0
+LND.US,D,20250805,000000,3.725,3.79,3.725,3.78,19352,0
+LND.US,D,20250806,000000,3.7738,3.79,3.7611,3.78,14059,0
+LND.US,D,20250807,000000,3.8,3.86,3.77,3.86,21966,0
+LND.US,D,20250808,000000,3.844,3.86,3.74,3.8,24384,0
+LND.US,D,20250811,000000,3.8,3.8,3.6,3.6,187530,0
+LND.US,D,20250812,000000,3.68,3.75,3.65,3.74,35728,0
+LND.US,D,20250813,000000,3.73,3.7482,3.7,3.71,11158,0
+LND.US,D,20250814,000000,3.7045,3.73,3.69,3.73,12881,0
+LND.US,D,20250815,000000,3.7299,3.75,3.7,3.73,7536,0
+LND.US,D,20250818,000000,3.75,3.76,3.68,3.73,61964,0
+LND.US,D,20250819,000000,3.73,3.75,3.73,3.749,13135,0
+LND.US,D,20250820,000000,3.75,3.8088,3.74,3.78,29047,0
+LND.US,D,20250821,000000,3.8,3.805,3.78,3.78,13612,0
+LND.US,D,20250822,000000,3.7976,3.86,3.7976,3.845,17237,0
+LND.US,D,20250825,000000,3.87,3.89,3.8508,3.86,27239,0
+LND.US,D,20250826,000000,3.9105,3.9119,3.84,3.86,8473,0
+LND.US,D,20250827,000000,3.85,3.92,3.82,3.91,62112,0
+LND.US,D,20250828,000000,3.89,3.98,3.85,3.97,23971,0
+LND.US,D,20250829,000000,3.902,3.99,3.902,3.94,23663,0
+LND.US,D,20250902,000000,3.91,3.98,3.88,3.96,27923,0
+LND.US,D,20250903,000000,3.925,3.98,3.9136,3.925,51274,0
+LND.US,D,20250904,000000,3.93,3.98,3.9,3.9508,8202,0
+LND.US,D,20250905,000000,3.9701,3.99,3.9525,3.99,14861,0
+LND.US,D,20250908,000000,4,4.0176,3.84,3.9,72817,0
+LND.US,D,20250909,000000,3.91,3.93,3.887,3.93,59032,0
+LND.US,D,20250910,000000,4,4.0224,3.8601,3.88,45904,0
+LND.US,D,20250911,000000,3.84,3.9,3.83,3.85,39829,0
+LND.US,D,20250912,000000,3.8895,3.9,3.78,3.78,32586,0
+LND.US,D,20250915,000000,3.92,3.96,3.81,3.92,43634,0
+LND.US,D,20250916,000000,3.9342,3.94,3.84,3.91,26052,0
+LND.US,D,20250917,000000,3.915,3.97,3.9,3.94,13160,0
+LND.US,D,20250918,000000,3.98,3.99,3.84,3.86,24192,0
+LND.US,D,20250919,000000,3.9222,3.93,3.83,3.88,24101,0
+LND.US,D,20250922,000000,3.8306,3.9289,3.82,3.85,35375,0
+LND.US,D,20250923,000000,3.895,3.97,3.8747,3.93,13584,0
+LND.US,D,20250924,000000,3.91,3.95,3.84,3.85,20139,0
+LND.US,D,20250925,000000,3.8943,3.8943,3.8,3.85,42126,0
+LND.US,D,20250926,000000,3.81,3.89,3.8,3.84,28457,0
+LND.US,D,20250929,000000,3.93,3.94,3.86,3.94,24492,0
+LND.US,D,20250930,000000,3.91,3.949,3.85,3.88,18844,0
+LND.US,D,20251001,000000,3.9,3.9,3.78,3.88,92008,0
+LND.US,D,20251002,000000,3.836,3.88,3.75,3.808,31720,0
+LND.US,D,20251003,000000,3.75,3.8,3.73,3.74,59429,0
+LND.US,D,20251006,000000,3.795,3.795,3.71,3.74,41326,0
+LND.US,D,20251007,000000,3.73,3.74,3.68,3.68,82246,0
+LND.US,D,20251008,000000,3.722,3.76,3.7,3.76,31740,0
+LND.US,D,20251009,000000,3.76,3.8,3.7,3.715,9856,0
+LND.US,D,20251010,000000,3.745,3.745,3.6597,3.69,35096,0
+LND.US,D,20251013,000000,3.69,3.69,3.65,3.65,51137,0
+LND.US,D,20251014,000000,3.6507,3.69,3.65,3.69,33116,0
+LND.US,D,20251015,000000,3.6765,3.73,3.63,3.69,77996,0
+LND.US,D,20251016,000000,3.6455,3.72,3.6455,3.68,17532,0
+LND.US,D,20251017,000000,3.68,3.7199,3.6631,3.7,19297,0
+LND.US,D,20251020,000000,3.768,3.77,3.69,3.74,43267,0
+LND.US,D,20251021,000000,3.714,3.75,3.68,3.74,23007,0
+LND.US,D,20251022,000000,3.72,3.74,3.705,3.71,31697,0
+LND.US,D,20251023,000000,3.78,3.78,3.71,3.76,32186,0
+LND.US,D,20251024,000000,3.62,3.7,3.6,3.7,34384,0
+LND.US,D,20251027,000000,3.66,3.69,3.64,3.68,48540,0
+LND.US,D,20251028,000000,3.709,3.73,3.6826,3.72,36520,0
+LND.US,D,20251029,000000,3.73,3.74,3.675,3.7,18793,0
+LND.US,D,20251030,000000,3.68,3.72,3.65,3.7,30538,0
+LND.US,D,20251031,000000,3.705,3.74,3.65,3.72,22793,0
+LND.US,D,20251103,000000,3.7,3.75,3.68,3.7,44576,0
+LND.US,D,20251104,000000,3.67,3.75,3.65,3.69,28697,0
+LND.US,D,20251105,000000,3.74,3.79,3.7,3.79,66250,0
+LND.US,D,20251106,000000,3.75,3.75,3.7,3.71,49570,0
+LND.US,D,20251107,000000,3.61,3.66,3.52,3.66,81170,0
+LND.US,D,20251110,000000,3.66,3.727,3.65,3.7,39588,0
+LND.US,D,20251111,000000,3.7316,3.76,3.72,3.75,37710,0
+LND.US,D,20251112,000000,3.74,3.77,3.68,3.75,36332,0
+LND.US,D,20251113,000000,3.76,3.76,3.65,3.66,27913,0
+LND.US,D,20251114,000000,3.69,3.72,3.635,3.66,37775,0
+LND.US,D,20251117,000000,3.63,3.6313,3.58,3.58,54727,0
+LND.US,D,20251118,000000,3.58,3.61,3.55,3.61,43202,0
+LND.US,D,20251119,000000,3.548,3.61,3.53,3.53,47960,0
+LND.US,D,20251120,000000,3.539,3.59,3.5,3.55,33580,0
+LND.US,D,20251121,000000,3.49,3.54,3.47,3.5,158345,0
+LND.US,D,20251124,000000,3.505,3.55,3.5,3.53,32738,0
+LND.US,D,20251125,000000,3.495,3.55,3.48,3.53,48973,0
+LND.US,D,20251126,000000,3.56,3.64,3.53,3.61,19986,0
+LND.US,D,20251128,000000,3.69,3.75,3.65,3.75,36776,0
+LND.US,D,20251201,000000,3.7,3.7,3.6635,3.67,29107,0
+LND.US,D,20251202,000000,3.61,3.67,3.54,3.63,87915,0
+LND.US,D,20251203,000000,3.68,3.75,3.67,3.74,44387,0
+LND.US,D,20251204,000000,3.75,3.77,3.7,3.71,28326,0
+LND.US,D,20251205,000000,3.75,3.77,3.61,3.75,60066,0
+LND.US,D,20251208,000000,3.71,3.72,3.62,3.65,107167,0
+LND.US,D,20251209,000000,3.64,3.69,3.62,3.68,107068,0
+LND.US,D,20251210,000000,3.67,3.715,3.64,3.69,64923,0
+LND.US,D,20251211,000000,3.7,3.75,3.7,3.74,37603,0
+LND.US,D,20251212,000000,3.74,3.75,3.66,3.73,27359,0
+LND.US,D,20251215,000000,3.72,3.72,3.66,3.66,19464,0
+LND.US,D,20251216,000000,3.65,3.66,3.6307,3.66,20941,0
+LND.US,D,20251217,000000,3.63,3.635,3.6,3.6,62685,0
+LND.US,D,20251218,000000,3.5701,3.61,3.57,3.6,17008,0
+LND.US,D,20251219,000000,3.61,3.6199,3.57,3.58,58054,0
+LND.US,D,20251222,000000,3.58,3.586,3.5614,3.58,47846,0
+LND.US,D,20251223,000000,3.59,3.61,3.55,3.58,42451,0
+LND.US,D,20251224,000000,3.5401,3.56,3.53,3.55,22474,0
+LND.US,D,20251226,000000,3.57,3.5787,3.52,3.57,19608,0
+LND.US,D,20251229,000000,3.55,3.56,3.52,3.55,51566,0
+LND.US,D,20251230,000000,3.59,3.62,3.57,3.61,62968,0
+LND.US,D,20251231,000000,3.6115,3.6115,3.58,3.58,4989,0
+LND.US,D,20260102,000000,3.61,3.6125,3.58,3.58,7671,0
+LND.US,D,20260105,000000,3.6,3.63,3.5,3.63,102803,0
+LND.US,D,20260106,000000,3.64,3.6799,3.52,3.62,108018,0
+LND.US,D,20260107,000000,3.59,3.6199,3.56,3.57,68407,0
+LND.US,D,20260108,000000,3.58,3.68,3.58,3.66,26228,0
+LND.US,D,20260109,000000,3.68,3.76,3.67,3.67,41938,0
+LND.US,D,20260112,000000,3.708,3.75,3.6701,3.74,59035,0
+LND.US,D,20260113,000000,3.73,3.75,3.72,3.73,28876,0
+LND.US,D,20260114,000000,3.73,3.76,3.72,3.74,54895,0
+LND.US,D,20260115,000000,3.76,3.78,3.75,3.76,57086,0
+LND.US,D,20260116,000000,3.77,3.77,3.71,3.73,38935,0
+LND.US,D,20260120,000000,3.7,3.825,3.7,3.81,34572,0
+LND.US,D,20260121,000000,3.84,3.99,3.83,3.93,110360,0
+LND.US,D,20260122,000000,3.95,4.01,3.93,3.96,59381,0
+LND.US,D,20260123,000000,3.9698,4.08,3.955,4.06,62636,0
+LND.US,D,20260126,000000,4.08,4.13,4.05,4.13,130499,0
+LND.US,D,20260127,000000,4.18,4.2,4.13,4.2,102907,0
+LND.US,D,20260128,000000,4.2,4.2,4.092,4.13,64182,0
+LND.US,D,20260129,000000,4.17,4.1899,4.07,4.13,113889,0
+LND.US,D,20260130,000000,4.07,4.07,3.98,4.02,106945,0
+LND.US,D,20260202,000000,3.97,4.02,3.95,3.97,52570,0
+LND.US,D,20260203,000000,4.07,4.115,4.03,4.07,77656,0
+LND.US,D,20260204,000000,3.99,4.05,3.78,3.85,219278,0
+LND.US,D,20260205,000000,3.812,3.85,3.76,3.77,92245,0
+LND.US,D,20260206,000000,3.77,3.875,3.757,3.86,122886,0
+LND.US,D,20260209,000000,3.855,3.89,3.83,3.87,73004,0
+LND.US,D,20260210,000000,3.8795,3.89,3.83,3.84,29775,0
+LND.US,D,20260211,000000,3.91,3.99,3.8801,3.93,48538,0
+LND.US,D,20260212,000000,3.87,3.905,3.75,3.82,77962,0
+LND.US,D,20260213,000000,3.8003,3.88,3.77,3.88,82171,0
+LND.US,D,20260217,000000,3.93,3.93,3.83,3.84,40396,0
+LND.US,D,20260218,000000,3.88,3.89,3.8,3.84,62603,0
diff --git a/daily/us/nyse stocks/1/lsvd.us.txt b/daily/us/nyse stocks/1/lsvd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1f565abb6625e6901f97cd14e5da52a001dcda1f
--- /dev/null
+++ b/daily/us/nyse stocks/1/lsvd.us.txt	
@@ -0,0 +1,153 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LSVD.US,D,20241226,000000,24.95,24.9993,24.95,24.9993,2606,0
+LSVD.US,D,20241227,000000,24.72,24.7292,24.59,24.7292,500,0
+LSVD.US,D,20241230,000000,24.36,24.59,24.36,24.5221,801,0
+LSVD.US,D,20241231,000000,24.58,24.58,24.4128,24.4128,204,0
+LSVD.US,D,20250102,000000,24.64,24.64,24.4368,24.4368,700,0
+LSVD.US,D,20250103,000000,24.57,24.6955,24.57,24.6955,200,0
+LSVD.US,D,20250106,000000,25.11,25.11,24.9277,24.9277,302,0
+LSVD.US,D,20250107,000000,24.9,24.9,24.7478,24.7478,819,0
+LSVD.US,D,20250108,000000,24.7,24.7151,24.7,24.7151,111,0
+LSVD.US,D,20250110,000000,24.35,24.45,24.35,24.3727,907,0
+LSVD.US,D,20250203,000000,25.07,25.09,25.023,25.0357,47870,0
+LSVD.US,D,20250204,000000,25.115,25.17,25.115,25.1655,2602,0
+LSVD.US,D,20250205,000000,25.055,25.2358,25.055,25.2358,201,0
+LSVD.US,D,20250206,000000,25.23,25.23,25.1,25.2106,999,0
+LSVD.US,D,20250207,000000,25.23,25.23,24.995,24.995,1701,0
+LSVD.US,D,20250210,000000,25.12,25.12,25.09,25.1039,300,0
+LSVD.US,D,20250211,000000,25.09,25.1196,25.09,25.1196,203,0
+LSVD.US,D,20250212,000000,24.96,25.0132,24.96,25.0132,306,0
+LSVD.US,D,20250213,000000,25.29,25.305,25.29,25.305,323,0
+LSVD.US,D,20250214,000000,25.3999,25.4,25.3722,25.3722,370,0
+LSVD.US,D,20250218,000000,25.385,25.4238,25.385,25.4238,503,0
+LSVD.US,D,20250219,000000,25.44,25.4856,25.44,25.4856,212,0
+LSVD.US,D,20250220,000000,25.295,25.3826,25.295,25.3826,511,0
+LSVD.US,D,20250221,000000,25.29,25.29,24.9859,24.9859,883,0
+LSVD.US,D,20250224,000000,24.94,24.94,24.94,24.94,102,0
+LSVD.US,D,20250225,000000,24.76,24.86,24.76,24.8129,201,0
+LSVD.US,D,20250226,000000,24.9818,24.9818,24.73,24.7634,881,0
+LSVD.US,D,20250227,000000,24.82,24.82,24.37,24.37,201,0
+LSVD.US,D,20250228,000000,24.43,24.6841,24.43,24.6841,251,0
+LSVD.US,D,20250303,000000,24.4396,24.4396,24.2002,24.2002,200,0
+LSVD.US,D,20250306,000000,23.81,23.8807,23.81,23.8807,202,0
+LSVD.US,D,20250310,000000,23.92,23.92,23.59,23.59,201,0
+LSVD.US,D,20250311,000000,23.32,23.3493,23.303,23.3493,600,0
+LSVD.US,D,20250327,000000,23.71,23.71,23.675,23.675,500,0
+LSVD.US,D,20250403,000000,22.53,22.53,22.2731,22.2731,2001,0
+LSVD.US,D,20250404,000000,21.31,21.31,21.0162,21.0162,3000,0
+LSVD.US,D,20250407,000000,20.97,20.9802,20.97,20.9802,101,0
+LSVD.US,D,20250408,000000,21.65,21.65,20.5668,20.5668,206,0
+LSVD.US,D,20250409,000000,21.62,22.4422,21.62,22.4422,300,0
+LSVD.US,D,20250410,000000,21.84,21.84,21.6223,21.6223,301,0
+LSVD.US,D,20250604,000000,24.54,24.54,24.4964,24.4964,3978,0
+LSVD.US,D,20250605,000000,24.49,24.49,24.4139,24.4139,107,0
+LSVD.US,D,20250606,000000,24.74,25.23,24.66,24.7918,237386,0
+LSVD.US,D,20250609,000000,24.87,24.885,24.83,24.885,7900,0
+LSVD.US,D,20250610,000000,24.97,25.05,24.97,24.9889,491,0
+LSVD.US,D,20250611,000000,25.02,25.02,24.89,24.895,38058,0
+LSVD.US,D,20250612,000000,24.9,24.953,24.9,24.953,2294,0
+LSVD.US,D,20250617,000000,24.91,24.91,24.7612,24.7612,276,0
+LSVD.US,D,20250618,000000,24.92,24.92,24.7626,24.7626,334,0
+LSVD.US,D,20250623,000000,24.856,24.92,24.856,24.92,1849,0
+LSVD.US,D,20250624,000000,25.2,25.2061,25.2,25.2061,3024,0
+LSVD.US,D,20250625,000000,25.18,25.2108,25.1684,25.1864,2820,0
+LSVD.US,D,20250627,000000,25.56,25.58,25.54,25.5602,1615,0
+LSVD.US,D,20250630,000000,25.6,25.6773,25.574,25.6773,1302,0
+LSVD.US,D,20250701,000000,25.81,25.81,25.74,25.795,200,0
+LSVD.US,D,20250702,000000,25.82,25.8566,25.8192,25.8566,2193,0
+LSVD.US,D,20250703,000000,26.09,26.09,26.03,26.0657,200,0
+LSVD.US,D,20250707,000000,26.039,26.039,25.8435,25.8435,1374,0
+LSVD.US,D,20250708,000000,25.88,25.91,25.82,25.865,1204,0
+LSVD.US,D,20250709,000000,25.99,25.99,25.91,25.9746,1778,0
+LSVD.US,D,20250710,000000,26.02,26.14,26.02,26.1057,368,0
+LSVD.US,D,20250711,000000,25.94,25.99,25.9381,25.9381,315,0
+LSVD.US,D,20250714,000000,25.92,26.02,25.92,25.9894,861,0
+LSVD.US,D,20250715,000000,26.1,26.1,25.8984,25.8984,554,0
+LSVD.US,D,20250716,000000,25.83,25.8745,25.65,25.8745,202,0
+LSVD.US,D,20250717,000000,25.95,26.0333,25.95,26.0333,101,0
+LSVD.US,D,20250718,000000,26.02,26.025,26.02,26.025,1719,0
+LSVD.US,D,20250721,000000,26.2,26.2,26.0956,26.0956,103,0
+LSVD.US,D,20250724,000000,26.42,26.42,26.3341,26.3341,374,0
+LSVD.US,D,20250728,000000,26.38,26.38,26.3288,26.3288,137,0
+LSVD.US,D,20250730,000000,26.22,26.22,26.11,26.1305,1523,0
+LSVD.US,D,20250731,000000,26.37,26.37,26.0689,26.0689,1416,0
+LSVD.US,D,20250801,000000,25.68,25.6872,25.68,25.6872,125,0
+LSVD.US,D,20250805,000000,26.02,26.0265,26.02,26.0265,106,0
+LSVD.US,D,20250806,000000,26.2192,26.2192,26.215,26.215,211,0
+LSVD.US,D,20250807,000000,26.18,26.1804,26.13,26.1804,384,0
+LSVD.US,D,20250808,000000,26.3102,26.5035,26.3102,26.5035,2397,0
+LSVD.US,D,20250811,000000,26.52,26.52,26.4487,26.4487,286,0
+LSVD.US,D,20250812,000000,26.77,26.8891,26.77,26.8891,306,0
+LSVD.US,D,20250818,000000,26.9,26.9237,26.89,26.9237,2766,0
+LSVD.US,D,20250819,000000,26.91,26.91,26.7923,26.7923,3134,0
+LSVD.US,D,20250820,000000,26.57,26.6921,26.49,26.6921,3810,0
+LSVD.US,D,20250909,000000,27.35,27.4158,27.35,27.4158,1055,0
+LSVD.US,D,20250910,000000,27.5299,27.75,27.42,27.75,18238782,0
+LSVD.US,D,20250911,000000,27.57,27.76,27.54,27.76,101854,0
+LSVD.US,D,20250912,000000,27.68,27.7,27.6551,27.6551,5804,0
+LSVD.US,D,20250915,000000,27.75,27.79,27.75,27.7825,6261,0
+LSVD.US,D,20250917,000000,27.79,27.82,27.7857,27.7857,649,0
+LSVD.US,D,20250918,000000,28.01,28.0184,28.01,28.0184,228,0
+LSVD.US,D,20250919,000000,28.043,28.099,28.03,28.099,1082,0
+LSVD.US,D,20250922,000000,28.16,28.22,28.16,28.22,1787,0
+LSVD.US,D,20250924,000000,28.07,28.07,27.9673,27.9673,106,0
+LSVD.US,D,20250926,000000,27.83,27.9984,27.83,27.9984,2004,0
+LSVD.US,D,20250929,000000,28,28.0373,27.9999,28.0373,705,0
+LSVD.US,D,20251008,000000,28.3701,28.3902,28.3701,28.3902,833,0
+LSVD.US,D,20251009,000000,28.2299,28.23,28.2,28.2255,5224,0
+LSVD.US,D,20251010,000000,28.21,28.21,27.4111,27.4111,861,0
+LSVD.US,D,20251015,000000,27.88,28.03,27.88,28.03,166,0
+LSVD.US,D,20251016,000000,28.01,28.04,27.8764,27.8764,318,0
+LSVD.US,D,20251020,000000,28.2673,28.296,28.2673,28.296,191,0
+LSVD.US,D,20251021,000000,28.39,28.39,28.3804,28.3804,100,0
+LSVD.US,D,20251103,000000,28.91,28.9714,28.89,28.9714,4639,0
+LSVD.US,D,20251106,000000,28.9599,28.9599,28.5716,28.5716,2431,0
+LSVD.US,D,20251107,000000,28.31,28.6357,28.31,28.6357,380,0
+LSVD.US,D,20251112,000000,29.28,29.28,29.2423,29.2423,644,0
+LSVD.US,D,20251117,000000,28.9,28.94,28.4666,28.4666,5146,0
+LSVD.US,D,20251118,000000,28.42,28.5,28.383,28.383,1682,0
+LSVD.US,D,20251119,000000,28.27,28.52,28.27,28.4058,1076,0
+LSVD.US,D,20251120,000000,28.81,28.81,27.8965,27.8965,1398,0
+LSVD.US,D,20251121,000000,28.48,28.4801,28.3087,28.3087,3471,0
+LSVD.US,D,20251126,000000,29.32,29.37,29.32,29.3394,561,0
+LSVD.US,D,20251128,000000,29.35,29.4446,29.35,29.4446,507,0
+LSVD.US,D,20251201,000000,29.33,29.41,29.33,29.3386,1281,0
+LSVD.US,D,20251202,000000,29.47,29.47,29.4206,29.4206,1143,0
+LSVD.US,D,20251203,000000,29.5,29.54,29.5,29.5315,1134,0
+LSVD.US,D,20251205,000000,29.72,29.72,29.7004,29.7004,295,0
+LSVD.US,D,20251208,000000,29.66,29.66,29.5903,29.5903,250,0
+LSVD.US,D,20251209,000000,29.64,29.64,29.6052,29.6052,4863,0
+LSVD.US,D,20251211,000000,29.885,29.9693,29.885,29.9693,1607,0
+LSVD.US,D,20251212,000000,29.8,29.8,29.6708,29.6708,626,0
+LSVD.US,D,20251216,000000,29.6,29.6,29.6,29.6,367,0
+LSVD.US,D,20251217,000000,29.59,29.59,29.2934,29.2934,629,0
+LSVD.US,D,20251218,000000,29.52,29.5324,29.49,29.5324,463,0
+LSVD.US,D,20251219,000000,29.7806,29.8233,29.78,29.8233,3536,0
+LSVD.US,D,20251222,000000,29.93,30.0063,29.93,30.0063,209,0
+LSVD.US,D,20251224,000000,30.12,30.2298,30.12,30.2298,317,0
+LSVD.US,D,20251230,000000,29.98,29.98,29.9634,29.9634,366,0
+LSVD.US,D,20260102,000000,29.88,30.08,29.77,29.8962,3170,0
+LSVD.US,D,20260105,000000,30.17,30.2,30.1453,30.1453,591,0
+LSVD.US,D,20260106,000000,30.48,30.4951,30.48,30.4951,686,0
+LSVD.US,D,20260107,000000,30.46,30.46,30.3684,30.3684,570,0
+LSVD.US,D,20260108,000000,30.39,30.411,30.39,30.411,533,0
+LSVD.US,D,20260109,000000,30.54,30.63,30.54,30.5864,428,0
+LSVD.US,D,20260115,000000,30.52,30.5201,30.4251,30.4251,1508,0
+LSVD.US,D,20260116,000000,30.41,30.41,30.3303,30.3303,1810,0
+LSVD.US,D,20260120,000000,29.89,29.89,29.7,29.7402,613,0
+LSVD.US,D,20260121,000000,30.35,30.35,30.2,30.2,253,0
+LSVD.US,D,20260122,000000,30.46,30.46,30.3779,30.3779,609,0
+LSVD.US,D,20260126,000000,30.53,30.5369,30.53,30.5369,2467,0
+LSVD.US,D,20260127,000000,30.75,30.7573,30.75,30.7573,243,0
+LSVD.US,D,20260128,000000,30.84,30.84,30.7,30.79,7113,0
+LSVD.US,D,20260130,000000,30.72,30.72,30.5,30.636,1027,0
+LSVD.US,D,20260202,000000,30.93,30.9956,30.93,30.9956,612,0
+LSVD.US,D,20260205,000000,30.41,30.41,30.3413,30.3413,281,0
+LSVD.US,D,20260206,000000,30.89,30.9911,30.89,30.9911,281,0
+LSVD.US,D,20260209,000000,31.0106,31.021,31.0106,31.021,335,0
+LSVD.US,D,20260210,000000,30.909,30.91,30.8985,30.8985,1907,0
+LSVD.US,D,20260211,000000,30.89,30.89,30.8617,30.8617,193,0
+LSVD.US,D,20260212,000000,30.8,30.8,30.28,30.29,2697,0
+LSVD.US,D,20260213,000000,30.52,30.52,30.3671,30.3671,563,0
+LSVD.US,D,20260217,000000,30.33,30.4,30.3,30.39,22721,0
+LSVD.US,D,20260218,000000,30.67,30.73,30.655,30.7299,3624,0
diff --git a/daily/us/nyse stocks/1/ltc.us.txt b/daily/us/nyse stocks/1/ltc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7afb4383574d5107473fc3b4aebbe4c1c83f2296
--- /dev/null
+++ b/daily/us/nyse stocks/1/ltc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LTC.US,D,20050225,000000,9.50357,9.74526,9.44266,9.74526,92965.082909402,0
+LTC.US,D,20050228,000000,9.69597,9.84874,9.59541,9.59541,91275.993472712,0
+LTC.US,D,20050301,000000,9.58381,9.89991,9.58381,9.88542,116053.78738329,0
+LTC.US,D,20050302,000000,9.82942,9.86513,9.73078,9.84286,75486.679173192,0
+LTC.US,D,20050303,000000,9.783,9.82942,9.72115,9.74526,62163.2492687,0
+LTC.US,D,20050304,000000,9.82254,10.0101,9.74914,9.90571,149668.01182519,0
+LTC.US,D,20050307,000000,9.87951,10.0922,9.87005,10.0441,82255.449089736,0
+LTC.US,D,20050308,000000,10.0479,10.0653,9.82942,9.8739,65726.576341208,0
+LTC.US,D,20050309,000000,9.81969,9.93086,9.6834,9.72115,49386.989181728,0
+LTC.US,D,20050310,000000,9.72495,9.72495,9.53548,9.61959,69671.577634256,0
+LTC.US,D,20050311,000000,9.61959,9.67663,9.58381,9.60992,55030.389038796,0
+LTC.US,D,20050314,000000,9.58865,9.66407,9.54224,9.6515,52771.374139999,0
+LTC.US,D,20050315,000000,9.69597,9.76458,9.66407,9.69597,66291.330065908,0
+LTC.US,D,20050316,000000,9.58381,9.58381,9.32859,9.47263,109677.03516209,0
+LTC.US,D,20050317,000000,9.42237,9.52097,9.30732,9.32859,76807.540906601,0
+LTC.US,D,20050318,000000,9.38467,9.61477,9.32859,9.53838,164133.36134886,0
+LTC.US,D,20050321,000000,9.53838,9.54224,9.24737,9.37983,106849.12914866,0
+LTC.US,D,20050322,000000,9.37983,9.48907,9.34503,9.4272,50897.136504183,0
+LTC.US,D,20050323,000000,9.37983,9.39529,9.01207,9.02917,243946.71603564,0
+LTC.US,D,20050324,000000,9.03198,9.22224,8.9877,9.20484,107982.77398799,0
+LTC.US,D,20050328,000000,9.20484,9.22224,9.04,9.09299,78128.402640011,0
+LTC.US,D,20050329,000000,9.05053,9.17864,9.05053,9.16038,153428.89926659,0
+LTC.US,D,20050330,000000,9.19034,9.4272,9.1361,9.39916,80175.376305175,0
+LTC.US,D,20050331,000000,9.47263,9.48907,9.14973,9.2377,144976.21165077,0
+LTC.US,D,20050401,000000,9.31795,9.37015,8.78661,8.9877,151549.48989338,0
+LTC.US,D,20050404,000000,8.9877,9.29475,8.9877,9.28507,95967.793647137,0
+LTC.US,D,20050405,000000,9.28507,9.28507,9.16038,9.19517,71933.695575496,0
+LTC.US,D,20050406,000000,9.21645,9.28025,9.13125,9.20484,81504.512818433,0
+LTC.US,D,20050407,000000,9.21355,9.35855,9.19034,9.27445,57837.608102597,0
+LTC.US,D,20050408,000000,9.28992,9.32859,9.10265,9.24737,83015.69448837,0
+LTC.US,D,20050411,000000,9.21355,9.21355,9.06862,9.09299,58581.303941531,0
+LTC.US,D,20050412,000000,9.05053,9.06194,8.90165,9.02917,190235.12003529,0
+LTC.US,D,20050413,000000,9.03198,9.07422,9.01207,9.04,82438.528593899,0
+LTC.US,D,20050414,000000,9.02917,9.06194,8.99969,9.01207,73808.967558792,0
+LTC.US,D,20050415,000000,9.01207,9.03565,8.88241,8.89335,102352.82064817,0
+LTC.US,D,20050418,000000,8.89711,9.10265,8.89711,9.07713,348926.7792859,0
+LTC.US,D,20050419,000000,9.0543,9.2261,9.0543,9.19517,390049.33209337,0
+LTC.US,D,20050420,000000,9.16038,9.42237,9.11405,9.39047,483005.10587545,0
+LTC.US,D,20050421,000000,9.49391,9.69597,9.44847,9.69597,237557.55164468,0
+LTC.US,D,20050422,000000,9.69597,9.71627,9.57609,9.69597,148917.07555389,0
+LTC.US,D,20050425,000000,9.71627,9.90571,9.71627,9.85551,92389.985709894,0
+LTC.US,D,20050426,000000,9.85551,9.89617,9.75974,9.7994,105535.50784763,0
+LTC.US,D,20050427,000000,9.7366,9.84286,9.60992,9.82254,93142.990676159,0
+LTC.US,D,20050428,000000,9.87951,9.87951,9.74526,9.75497,50142.062842955,0
+LTC.US,D,20050429,000000,9.73078,9.80615,9.53548,9.7743,102919.64306784,0
+LTC.US,D,20050502,000000,9.79267,9.87951,9.69597,9.85551,67981.453850082,0
+LTC.US,D,20050503,000000,9.82254,9.98217,9.79267,9.92017,86385.598581907,0
+LTC.US,D,20050504,000000,9.89617,9.98217,9.79267,9.96475,295401.36583215,0
+LTC.US,D,20050505,000000,9.95699,10.0054,9.85551,9.92017,90136.1425485,0
+LTC.US,D,20050506,000000,9.92017,10.069,9.90571,10.0441,201880.83832538,0
+LTC.US,D,20050509,000000,10.0479,10.3379,10.0218,10.3379,238319.86573827,0
+LTC.US,D,20050510,000000,10.3292,10.3292,10.1253,10.2219,156618.82689843,0
+LTC.US,D,20050511,000000,10.2779,10.2779,10.1253,10.1638,109480.50914068,0
+LTC.US,D,20050512,000000,10.1871,10.3292,10.1784,10.3196,137095.51819201,0
+LTC.US,D,20050513,000000,10.3292,10.3429,10.1533,10.219,133145.34516156,0
+LTC.US,D,20050516,000000,10.2461,10.4336,10.2461,10.3429,194557.65815896,0
+LTC.US,D,20050517,000000,10.3292,10.3652,10.2779,10.3292,70986.233282777,0
+LTC.US,D,20050518,000000,10.3552,10.3864,10.2779,10.3061,180101.6177626,0
+LTC.US,D,20050519,000000,10.2906,10.3552,10.2906,10.3429,271357.95863318,0
+LTC.US,D,20050520,000000,10.4105,10.539,10.3061,10.4414,104229.12697897,0
+LTC.US,D,20050523,000000,10.5178,10.5622,10.4414,10.4811,127320.93449529,0
+LTC.US,D,20050524,000000,10.5178,10.5622,10.4298,10.5447,121878.19804956,0
+LTC.US,D,20050525,000000,10.4414,10.4849,10.2286,10.2713,137653.03148433,0
+LTC.US,D,20050526,000000,10.2219,10.2779,10.1475,10.2518,164697.08072608,0
+LTC.US,D,20050527,000000,10.2713,10.4336,10.2518,10.4161,83945.57287391,0
+LTC.US,D,20050531,000000,10.5342,10.6512,10.4926,10.5487,239244.57238639,0
+LTC.US,D,20050601,000000,10.5739,10.7546,10.5206,10.7546,86954.489696531,0
+LTC.US,D,20050602,000000,10.6269,10.6462,10.539,10.568,96727.004698289,0
+LTC.US,D,20050603,000000,10.5932,10.6512,10.5178,10.5622,85079.217713234,0
+LTC.US,D,20050606,000000,10.6009,10.6347,10.4994,10.6066,182726.79166973,0
+LTC.US,D,20050607,000000,10.6126,10.7991,10.6126,10.7382,258216.57388536,0
+LTC.US,D,20050608,000000,10.7324,10.8048,10.687,10.7711,123572.45922364,0
+LTC.US,D,20050609,000000,10.7382,10.8949,10.6772,10.8949,77004.066928018,0
+LTC.US,D,20050610,000000,10.9043,10.9043,10.7227,10.7324,41305.632311623,0
+LTC.US,D,20050613,000000,10.7324,10.9741,10.7324,10.9741,136902.09521303,0
+LTC.US,D,20050614,000000,10.9682,11.0137,10.8369,11.0137,132395.44323774,0
+LTC.US,D,20050615,000000,11.0649,11.2941,11.0272,11.2882,125265.68605027,0
+LTC.US,D,20050616,000000,11.2835,11.5569,11.2505,11.5569,108353.07038624,0
+LTC.US,D,20050617,000000,11.6876,11.7109,11.5569,11.587,154930.77180919,0
+LTC.US,D,20050620,000000,11.6315,11.6315,11.3598,11.3598,83568.036043297,0
+LTC.US,D,20050621,000000,11.388,11.413,11.0214,11.0592,107226.66597928,0
+LTC.US,D,20050622,000000,10.9478,11.1819,10.9191,11.0746,312494.99230539,0
+LTC.US,D,20050623,000000,11.1027,11.1027,10.9935,11.0436,164514.00122191,0
+LTC.US,D,20050624,000000,11.0272,11.1394,10.9478,11.0746,337836.50559318,0
+LTC.US,D,20050627,000000,11.1287,11.1819,10.9935,11.1752,280385.74344853,0
+LTC.US,D,20050628,000000,11.1549,11.1819,11.1027,11.1027,233240.18525842,0
+LTC.US,D,20050629,000000,11.1549,11.1752,11.0272,11.0688,114740.16608224,0
+LTC.US,D,20050630,000000,11.1287,11.2273,10.9741,11.0272,133892.14404293,0
+LTC.US,D,20050701,000000,11.0746,11.2709,11.0543,11.2709,84698.577840176,0
+LTC.US,D,20050705,000000,11.3647,11.6566,11.3453,11.6508,145541.99972294,0
+LTC.US,D,20050706,000000,11.5569,11.8567,11.5426,11.7397,130509.82777962,0
+LTC.US,D,20050707,000000,11.7184,11.9439,11.7184,11.8974,114363.66359912,0
+LTC.US,D,20050708,000000,11.8819,12.3673,11.8819,12.1981,90136.1425485,0
+LTC.US,D,20050711,000000,12.3305,12.7394,12.3305,12.5103,184411.7437165,0
+LTC.US,D,20050712,000000,12.518,12.518,12.1429,12.2233,207693.87116937,0
+LTC.US,D,20050713,000000,12.2298,12.2456,12.1429,12.2298,166010.70202712,0
+LTC.US,D,20050714,000000,12.2456,12.2456,11.8567,11.8819,86385.598581907,0
+LTC.US,D,20050715,000000,11.7553,11.9226,11.7553,11.7921,197374.18635008,0
+LTC.US,D,20050718,000000,11.7109,11.8481,11.6876,11.7718,176712.06106693,0
+LTC.US,D,20050719,000000,11.8422,11.9524,11.7881,11.9226,90331.634222434,0
+LTC.US,D,20050720,000000,11.8422,12.2456,11.7601,12.2456,110987.5534207,0
+LTC.US,D,20050721,000000,12.2154,12.2456,12.0327,12.1304,100281.02264347,0
+LTC.US,D,20050722,000000,12.1787,12.2678,12.111,12.2456,182905.73378397,0
+LTC.US,D,20050725,000000,12.2723,12.2723,12.1884,12.2233,87700.254230428,0
+LTC.US,D,20050726,000000,12.17,12.2456,12.0994,12.2233,103465.77853788,0
+LTC.US,D,20050727,000000,12.2456,12.3005,12.1158,12.2945,125265.68605027,0
+LTC.US,D,20050728,000000,12.3555,12.5103,12.2154,12.3808,151172.98741024,0
+LTC.US,D,20050729,000000,12.3808,12.5665,12.3808,12.458,128454.57933461,0
+LTC.US,D,20050801,000000,12.4089,12.5344,12.3178,12.3507,97847.203020358,0
+LTC.US,D,20050802,000000,12.3507,12.5665,12.3178,12.5383,88640.476090779,0
+LTC.US,D,20050803,000000,12.5383,12.6457,12.405,12.4348,66104.113171822,0
+LTC.US,D,20050804,000000,12.3768,12.4145,12.2456,12.3507,63475.836222259,0
+LTC.US,D,20050805,000000,12.3555,12.3555,11.7184,11.7794,196051.2559217,0
+LTC.US,D,20050808,000000,11.6934,11.7455,11.2941,11.3647,193425.04766711,0
+LTC.US,D,20050809,000000,11.3385,11.4825,10.7227,10.8746,175021.93728276,0
+LTC.US,D,20050810,000000,10.9538,11.1442,10.7324,10.7711,299533.58401928,0
+LTC.US,D,20050811,000000,10.7121,10.8097,10.6512,10.7324,156057.17621616,0
+LTC.US,D,20050812,000000,10.8425,10.8821,10.2713,10.5119,429107.32732847,0
+LTC.US,D,20050815,000000,10.4897,10.6269,10.2587,10.4897,345171.0635819,0
+LTC.US,D,20050816,000000,10.5487,10.8899,10.5487,10.7846,344790.42370885,0
+LTC.US,D,20050817,000000,10.7276,10.9905,10.7227,10.8821,179159.32720729,0
+LTC.US,D,20050818,000000,10.8425,10.9597,10.8369,10.8899,184037.30992834,0
+LTC.US,D,20050819,000000,10.8628,11.0137,10.8628,10.9043,193620.53934104,0
+LTC.US,D,20050822,000000,10.8949,11.0436,10.8048,10.9538,167702.89450626,0
+LTC.US,D,20050823,000000,11.0069,11.0949,10.8146,10.9132,125642.18853339,0
+LTC.US,D,20050824,000000,10.9132,11.0495,10.8369,10.9375,170334.27449826,0
+LTC.US,D,20050825,000000,10.9682,10.9935,10.8949,10.9644,70425.616948003,0
+LTC.US,D,20050826,000000,10.9905,10.9905,10.7324,10.8369,118694.47650261,0
+LTC.US,D,20050829,000000,10.8369,11.1239,10.7121,11.0775,145915.39916365,0
+LTC.US,D,20050830,000000,11.0649,11.0746,10.8949,10.9935,92020.723659127,0
+LTC.US,D,20050831,000000,10.9935,11.091,10.7749,10.7749,212020.54668293,0
+LTC.US,D,20050901,000000,10.8686,11.1549,10.8628,11.0949,110606.91354763,0
+LTC.US,D,20050902,000000,11.0949,11.1645,10.8899,10.9682,60461.747662233,0
+LTC.US,D,20050906,000000,10.9935,11.2882,10.9644,11.2882,116997.11228609,0
+LTC.US,D,20050907,000000,11.2612,11.4196,11.2273,11.2564,141219.46159928,0
+LTC.US,D,20050908,000000,11.2158,11.2612,11.091,11.149,142160.71780712,0
+LTC.US,D,20050909,000000,11.4449,11.6876,11.4023,11.6566,331834.18716016,0
+LTC.US,D,20050912,000000,11.7959,11.9439,11.7455,11.7553,232300.99774554,0
+LTC.US,D,20050913,000000,11.7184,11.7959,11.6083,11.7184,124887.11487218,0
+LTC.US,D,20050914,000000,11.7921,11.8045,11.5271,11.6991,211636.80376744,0
+LTC.US,D,20050915,000000,11.7832,11.7832,11.6354,11.6711,184599.99495807,0
+LTC.US,D,20050916,000000,11.7184,11.8094,11.5958,11.8006,369958.16661981,0
+LTC.US,D,20050919,000000,11.8045,11.8045,11.4449,11.5077,251088.88539288,0
+LTC.US,D,20050920,000000,11.5426,11.7184,11.3598,11.4449,175592.89709235,0
+LTC.US,D,20050921,000000,11.4236,11.4449,11.2273,11.2835,152307.66659705,0
+LTC.US,D,20050922,000000,11.2882,11.5426,11.1287,11.2158,146670.47282488,0
+LTC.US,D,20050923,000000,11.1645,11.2882,10.9478,11.1955,140281.30843389,0
+LTC.US,D,20050926,000000,11.2098,11.5513,11.149,11.1752,188923.56742921,0
+LTC.US,D,20050927,000000,11.1752,11.2302,10.9538,11.0649,173526.27082506,0
+LTC.US,D,20050928,000000,11.0592,11.1819,10.9837,11.0775,231168.3872537,0
+LTC.US,D,20050929,000000,11.1239,11.1819,11.0272,11.1076,175592.89709235,0
+LTC.US,D,20050930,000000,11.1076,11.5136,11.1076,11.2882,279061.77867268,0
+LTC.US,D,20051003,000000,11.3453,11.4449,11.1819,11.2331,205449.33713529,0
+LTC.US,D,20051004,000000,11.2158,11.354,11.0688,11.0688,234182.47581373,0
+LTC.US,D,20051005,000000,11.0214,11.0272,10.8097,10.8425,166383.06712032,0
+LTC.US,D,20051006,000000,10.8899,10.9741,10.7623,10.8097,258409.99686434,0
+LTC.US,D,20051007,000000,10.8369,10.9082,10.7004,10.7711,115491.10235356,0
+LTC.US,D,20051010,000000,11.2709,11.2709,10.5342,10.5622,109304.67006889,0
+LTC.US,D,20051011,000000,10.5932,10.6927,10.3602,10.5178,146292.93599425,0
+LTC.US,D,20051012,000000,10.4811,10.5796,10.2779,10.5178,195122.41188365,0
+LTC.US,D,20051013,000000,10.4472,10.4994,10.2779,10.3602,181786.56980938,0
+LTC.US,D,20051014,000000,10.3825,10.8369,10.3429,10.8369,345347.93700117,0
+LTC.US,D,20051017,000000,11.0272,11.1027,10.7276,10.8214,175215.36026174,0
+LTC.US,D,20051018,000000,10.7943,10.8097,10.5246,10.6269,145350.64543894,0
+LTC.US,D,20051019,000000,10.4617,10.539,10.3602,10.4558,289391.80696676,0
+LTC.US,D,20051020,000000,10.5061,10.6462,10.3602,10.4811,218973.43045113,0
+LTC.US,D,20051021,000000,10.4994,10.5342,10.3978,10.5284,201692.58708382,0
+LTC.US,D,20051024,000000,10.5565,11.0436,10.5565,11.0417,194366.30387494,0
+LTC.US,D,20051025,000000,11.0137,11.0137,10.7178,10.8572,107044.62082261,0
+LTC.US,D,20051026,000000,10.8572,11.0746,10.7382,10.7498,94463.852409567,0
+LTC.US,D,20051027,000000,10.7276,10.7546,10.3825,10.3978,77185.077737216,0
+LTC.US,D,20051028,000000,10.4414,10.7449,10.4414,10.6667,216154.83356504,0
+LTC.US,D,20051031,000000,10.7178,11.0137,10.6772,10.9082,123766.91655009,0
+LTC.US,D,20051101,000000,10.8572,10.8572,10.5447,10.5487,69480.223350244,0
+LTC.US,D,20051102,000000,10.568,10.8686,10.568,10.8533,243372.6531836,0
+LTC.US,D,20051103,000000,10.9597,11.1239,10.9295,11.0272,210898.27966593,0
+LTC.US,D,20051104,000000,11.1027,11.1027,10.8686,11.0003,98025.110787113,0
+LTC.US,D,20051107,000000,11.1239,11.1752,10.8628,10.9082,153812.6421821,0
+LTC.US,D,20051108,000000,10.8949,10.9905,10.8425,10.9597,112487.35726834,0
+LTC.US,D,20051109,000000,11.0389,11.0495,10.8533,10.8686,165633.16519651,0
+LTC.US,D,20051110,000000,10.8949,11.149,10.7276,11.1076,344028.10961526,0
+LTC.US,D,20051111,000000,11.1076,11.1287,11.0495,11.091,103465.77853788,0
+LTC.US,D,20051114,000000,11.0495,11.0688,10.8686,10.9478,135025.78888226,0
+LTC.US,D,20051115,000000,10.9682,10.9741,10.7894,10.8474,112294.96863684,0
+LTC.US,D,20051116,000000,10.8997,10.9375,10.6801,10.7276,109304.67006889,0
+LTC.US,D,20051117,000000,10.7846,11.0003,10.7846,11.0003,185734.67414487,0
+LTC.US,D,20051118,000000,11.1287,11.1703,11.0417,11.1345,69671.577634256,0
+LTC.US,D,20051121,000000,11.1752,11.1877,11.0592,11.1752,91643.186828514,0
+LTC.US,D,20051122,000000,11.1239,11.2235,11.0775,11.2023,83015.69448837,0
+LTC.US,D,20051123,000000,11.2023,11.2197,11.0843,11.1345,65158.719574066,0
+LTC.US,D,20051125,000000,11.1549,11.1819,11.1133,11.1191,18591.361625912,0
+LTC.US,D,20051128,000000,11.2302,11.2302,10.7063,10.8214,84889.932124187,0
+LTC.US,D,20051129,000000,10.8097,10.8628,10.7449,10.8097,51830.117932167,0
+LTC.US,D,20051130,000000,10.8628,10.9478,10.7778,10.9043,94838.286197738,0
+LTC.US,D,20051201,000000,10.9132,11.1549,10.8572,11.1027,167333.6324555,0
+LTC.US,D,20051202,000000,11.1027,11.383,11.0746,11.3647,89576.560561208,0
+LTC.US,D,20051205,000000,11.2882,11.3385,11.1027,11.1597,134645.1490092,0
+LTC.US,D,20051206,000000,11.2381,11.8288,11.2235,11.4592,270984.5591925,0
+LTC.US,D,20051207,000000,11.4546,11.8162,11.3965,11.5513,395305.8859925,0
+LTC.US,D,20051208,000000,11.2835,11.587,11.2302,11.4236,215217.71474712,0
+LTC.US,D,20051209,000000,11.4236,11.6934,11.2612,11.4236,172770.16281633,0
+LTC.US,D,20051212,000000,11.5,11.587,11.3134,11.3453,176144.20429979,0
+LTC.US,D,20051213,000000,11.3453,11.6876,11.3453,11.6315,172206.44343911,0
+LTC.US,D,20051214,000000,11.6315,11.6876,11.5569,11.6005,118494.84743875,0
+LTC.US,D,20051215,000000,11.6227,11.6876,11.4083,11.4914,132581.62578433,0
+LTC.US,D,20051216,000000,11.5328,11.6876,11.5328,11.6382,308357.60238085,0
+LTC.US,D,20051219,000000,11.3134,11.5958,11.2331,11.2331,99899.348422929,0
+LTC.US,D,20051220,000000,11.2273,11.5455,11.2273,11.3076,156434.71304678,0
+LTC.US,D,20051221,000000,11.3918,11.4952,11.3453,11.413,68170.739439129,0
+LTC.US,D,20051222,000000,11.4399,11.5,11.2273,11.3715,132766.77398346,0
+LTC.US,D,20051223,000000,11.4546,11.5569,11.3715,11.4023,62163.2492687,0
+LTC.US,D,20051227,000000,11.4479,11.6508,11.3598,11.5136,119999.82302381,0
+LTC.US,D,20051228,000000,11.4825,11.4825,11.3598,11.4399,73614.51023234,0
+LTC.US,D,20051229,000000,11.587,11.587,11.2612,11.2612,67981.453850082,0
+LTC.US,D,20051230,000000,11.2612,11.2612,11.0746,11.2023,106298.85628871,0
+LTC.US,D,20060103,000000,11.2767,11.6083,11.1819,11.5455,188168.49376798,0
+LTC.US,D,20060104,000000,11.4914,11.6566,11.3965,11.5193,119248.88675252,0
+LTC.US,D,20060105,000000,11.4592,11.6566,11.4592,11.6257,371272.82226832,0
+LTC.US,D,20060106,000000,11.6827,11.6876,11.5569,11.6711,89206.26416296,0
+LTC.US,D,20060109,000000,11.7184,11.7292,11.6005,11.7242,142527.91116292,0
+LTC.US,D,20060110,000000,11.7292,12.2792,11.6382,12.0994,299151.90979874,0
+LTC.US,D,20060111,000000,12.111,12.1158,11.9873,12.1158,226860.32999478,0
+LTC.US,D,20060112,000000,12.0858,12.0858,11.9137,11.9573,131084.92497911,0
+LTC.US,D,20060113,000000,12.0259,12.1158,11.9137,11.9969,107419.05461078,0
+LTC.US,D,20060117,000000,11.9312,11.9717,11.8634,11.9226,92770.625582951,0
+LTC.US,D,20060118,000000,11.8819,12.0433,11.8094,12.0202,184226.59551738,0
+LTC.US,D,20060119,000000,11.9873,12.1158,11.8751,12.0327,141035.34774765,0
+LTC.US,D,20060120,000000,12.0858,12.0858,11.7397,11.8248,128072.90511407,0
+LTC.US,D,20060123,000000,11.8819,11.9999,11.8006,11.9312,77746.728419472,0
+LTC.US,D,20060124,000000,12.0037,12.0926,11.9632,12.0259,100281.02264347,0
+LTC.US,D,20060125,000000,11.9573,12.1043,11.8944,11.9439,102162.50071166,0
+LTC.US,D,20060126,000000,12.0037,12.0926,11.9632,12.0327,79435.817856163,0
+LTC.US,D,20060127,000000,12.0559,12.2619,12.0433,12.1981,91833.506765042,0
+LTC.US,D,20060130,000000,12.1884,12.3064,12.0327,12.0327,76623.427054959,0
+LTC.US,D,20060131,000000,12.0037,12.2154,11.6934,12.0143,149481.82927858,0
+LTC.US,D,20060201,000000,11.9834,12.111,11.8974,12.0994,83190.499212682,0
+LTC.US,D,20060202,000000,12.0433,12.0433,11.6566,11.6566,117742.87681998,0
+LTC.US,D,20060203,000000,11.6431,11.7184,11.388,11.3965,96727.004698289,0
+LTC.US,D,20060206,000000,11.3453,11.4825,11.0649,11.4825,162449.44364957,0
+LTC.US,D,20060207,000000,11.4449,11.6227,11.1877,11.2197,278871.45873615,0
+LTC.US,D,20060208,000000,11.1597,11.5426,11.091,11.5271,297650.03725613,0
+LTC.US,D,20060209,000000,11.5271,11.7505,11.4449,11.587,150982.66747372,0
+LTC.US,D,20060210,000000,12.1884,12.3808,12.0655,12.0858,1018977.0775648,0
+LTC.US,D,20060213,000000,12.1226,12.1884,11.969,11.9717,560758.04037979,0
+LTC.US,D,20060214,000000,11.9834,12.0627,11.7184,11.7332,4227640.8796568,0
+LTC.US,D,20060215,000000,11.6654,11.8422,11.5426,11.8422,428175.38024798,0
+LTC.US,D,20060216,000000,11.8751,11.9573,11.7959,11.9312,336718.37596608,0
+LTC.US,D,20060217,000000,11.7242,11.9912,11.7242,11.9834,132202.02025875,0
+LTC.US,D,20060221,000000,11.9834,11.9969,11.7455,11.7455,173331.81349858,0
+LTC.US,D,20060222,000000,11.8422,11.9226,11.7718,11.8162,203009.3114273,0
+LTC.US,D,20060223,000000,11.8094,11.969,11.7292,11.9312,131465.56485219,0
+LTC.US,D,20060224,000000,11.9439,11.9439,11.7921,11.8751,117570.14079062,0
+LTC.US,D,20060227,000000,11.9312,11.9439,11.8162,11.8567,115107.35943805,0
+LTC.US,D,20060228,000000,11.8365,11.9312,11.7553,11.7881,240191.00033165,0
+LTC.US,D,20060301,000000,11.8288,12.0858,11.7881,12.0627,148163.03624016,0
+LTC.US,D,20060302,000000,12.0627,12.0763,11.8481,11.9439,190046.86879372,0
+LTC.US,D,20060303,000000,11.9137,11.9524,11.7959,11.8006,186667.65557286,0
+LTC.US,D,20060306,000000,11.2941,11.9999,11.2941,11.9573,145541.99972294,0
+LTC.US,D,20060307,000000,11.9524,11.969,11.7184,11.7505,100470.30823251,0
+LTC.US,D,20060308,000000,11.7455,11.9632,11.6005,11.9476,170334.27449826,0
+LTC.US,D,20060309,000000,11.9032,12.0627,11.7553,11.9079,175975.60566036,0
+LTC.US,D,20060310,000000,11.8703,12.0327,11.8248,12.0259,126567.92952903,0
+LTC.US,D,20060313,000000,12.0791,12.0791,11.8886,11.9226,108353.07038624,0
+LTC.US,D,20060314,000000,11.9226,12.0491,11.7881,12.0143,97649.642651461,0
+LTC.US,D,20060315,000000,11.9999,12.2233,11.9834,12.2154,142160.71780712,0
+LTC.US,D,20060316,000000,12.2087,12.3507,12.0858,12.3005,170888.68474816,0
+LTC.US,D,20060317,000000,12.3507,12.5344,12.3064,12.4533,531273.96543005,0
+LTC.US,D,20060320,000000,12.4533,12.4533,12.2,12.3895,147222.81437979,0
+LTC.US,D,20060321,000000,12.1921,12.2456,11.7959,11.7959,150982.66747372,0
+LTC.US,D,20060322,000000,11.7718,12.0491,11.7184,12.0433,124314.08636761,0
+LTC.US,D,20060323,000000,12.0143,12.1304,11.9032,12.0627,86385.598581907,0
+LTC.US,D,20060324,000000,12.0994,12.2,11.9873,12.1921,69854.657138415,0
+LTC.US,D,20060327,000000,12.1921,12.2154,12.0763,12.17,159435.35508954,0
+LTC.US,D,20060328,000000,12.1921,12.2154,11.8751,12.1043,214463.67543337,0
+LTC.US,D,20060329,000000,12.1381,12.518,12.0926,12.3768,161875.38079754,0
+LTC.US,D,20060330,000000,12.3555,12.4001,12.1652,12.1981,166578.55879427,0
+LTC.US,D,20060331,000000,12.2569,12.405,12.0858,12.3857,185537.11377596,0
+LTC.US,D,20060403,000000,12.4348,12.4823,12.1043,12.1351,248644.72229496,0
+LTC.US,D,20060404,000000,12.0858,12.0994,11.9032,12.0858,154363.94938953,0
+LTC.US,D,20060405,000000,12.0926,12.347,12.0202,12.3064,140837.78737875,0
+LTC.US,D,20060406,000000,12.3305,12.3507,12.0926,12.1158,217655.67176015,0
+LTC.US,D,20060407,000000,12.0858,12.2298,11.819,11.8974,164133.36134886,0
+LTC.US,D,20060410,000000,11.8365,12.0037,11.7397,11.8074,70609.730799644,0
+LTC.US,D,20060411,000000,11.8365,11.8365,11.5639,11.6227,109098.83492014,0
+LTC.US,D,20060412,000000,11.587,11.7601,11.5426,11.6991,83190.499212682,0
+LTC.US,D,20060413,000000,11.6382,11.7959,11.5802,11.6654,99348.041215484,0
+LTC.US,D,20060417,000000,11.6654,11.7921,11.6315,11.6876,115107.35943805,0
+LTC.US,D,20060418,000000,11.6769,11.8162,11.6227,11.8162,143661.55600225,0
+LTC.US,D,20060419,000000,11.8094,12.0202,11.7718,11.9834,193992.90443425,0
+LTC.US,D,20060420,000000,11.9137,11.9999,11.7553,11.9079,110606.91354763,0
+LTC.US,D,20060421,000000,12.0076,12.0076,11.7184,11.7505,161315.79881025,0
+LTC.US,D,20060424,000000,11.7668,11.8162,11.6566,11.6769,146854.5866765,0
+LTC.US,D,20060425,000000,11.6315,11.6566,11.1819,11.5386,323199.45438765,0
+LTC.US,D,20060426,000000,11.5639,11.6566,11.4546,11.5569,173331.81349858,0
+LTC.US,D,20060427,000000,11.5386,11.8422,11.3772,11.6122,122251.59749024,0
+LTC.US,D,20060428,000000,11.3492,11.9873,11.1076,11.6827,148545.74480817,0
+LTC.US,D,20060501,000000,11.7397,11.8248,11.3965,11.4083,165444.91395493,0
+LTC.US,D,20060502,000000,11.4196,11.4449,11.1819,11.3772,229673.75514347,0
+LTC.US,D,20060503,000000,11.325,11.4236,11.2448,11.3492,110234.54845443,0
+LTC.US,D,20060504,000000,11.3647,11.6991,11.3134,11.6354,152307.66659705,0
+LTC.US,D,20060505,000000,11.7505,11.9834,11.7292,11.7505,112294.96863684,0
+LTC.US,D,20060508,000000,11.7242,11.8162,11.5328,11.6122,126010.41623667,0
+LTC.US,D,20060509,000000,11.5909,11.7109,11.5328,11.6354,70986.233282777,0
+LTC.US,D,20060510,000000,11.6354,11.6566,11.3134,11.3385,93335.379307651,0
+LTC.US,D,20060511,000000,11.3134,11.3715,10.9682,11.0003,207509.75731771,0
+LTC.US,D,20060512,000000,10.9682,11.0003,10.6405,10.9082,158319.2941574,0
+LTC.US,D,20060515,000000,10.8048,11.0843,10.6956,10.9837,159624.64067859,0
+LTC.US,D,20060516,000000,10.9682,11.2709,10.9682,11.1345,74733.674206927,0
+LTC.US,D,20060517,000000,11.0311,11.0543,10.8628,10.9682,149860.40045668,0
+LTC.US,D,20060518,000000,11.0389,11.3201,10.9682,11.1239,189111.81867078,0
+LTC.US,D,20060519,000000,10.9935,11.3453,10.7382,11.1076,261974.35828434,0
+LTC.US,D,20060522,000000,11.0775,11.3647,10.9538,11.1703,287889.93442415,0
+LTC.US,D,20060523,000000,11.2612,11.2612,10.8425,10.8425,335775.05106327,0
+LTC.US,D,20060524,000000,10.8425,11.5569,10.7778,10.8899,481882.8388584,0
+LTC.US,D,20060525,000000,10.9682,11.2158,10.9682,11.1819,311752.33081393,0
+LTC.US,D,20060526,000000,11.1819,11.4449,11.1394,11.3965,308740.31094885,0
+LTC.US,D,20060530,000000,11.3134,11.4236,11.1442,11.3453,259164.03617809,0
+LTC.US,D,20060531,000000,11.3965,11.6934,11.3134,11.6934,988558.9868396,0
+LTC.US,D,20060601,000000,11.6566,11.9312,11.6508,11.9032,223852.44751964,0
+LTC.US,D,20060602,000000,11.9573,11.9969,11.8751,11.9717,235490.92537737,0
+LTC.US,D,20060605,000000,11.9137,12.0259,11.4592,11.5077,270610.12540434,0
+LTC.US,D,20060606,000000,11.5735,11.5735,11.1955,11.2941,311922.9981483,0
+LTC.US,D,20060607,000000,11.2882,11.5687,11.2023,11.4692,178213.93360954,0
+LTC.US,D,20060608,000000,11.5271,11.6566,11.2331,11.6257,149101.18940555,0
+LTC.US,D,20060609,000000,11.7184,11.7668,11.5077,11.6179,145350.64543894,0
+LTC.US,D,20060612,000000,11.5735,11.6179,11.4023,11.4286,120751.7936426,0
+LTC.US,D,20060613,000000,11.3965,11.6566,11.1955,11.2302,180844.27925407,0
+LTC.US,D,20060614,000000,11.1877,11.3308,11.0214,11.1597,213521.38487807,0
+LTC.US,D,20060615,000000,11.1752,11.7059,11.1752,11.6315,128822.80703789,0
+LTC.US,D,20060616,000000,11.6083,11.6566,11.4023,11.5328,612029.61067215,0
+LTC.US,D,20060619,000000,11.5328,11.5328,11.1819,11.2158,118320.04271445,0
+LTC.US,D,20060620,000000,11.2023,11.2158,11.0003,11.0003,136719.01570887,0
+LTC.US,D,20060621,000000,11.0003,11.3715,11.0003,11.3076,166383.06712032,0
+LTC.US,D,20060622,000000,11.2448,11.2767,11.1133,11.1597,122069.55233357,0
+LTC.US,D,20060623,000000,11.1239,11.1239,10.9741,11.0003,103465.77853788,0
+LTC.US,D,20060626,000000,11.0543,11.2564,10.9132,11.2197,242447.94653548,0
+LTC.US,D,20060627,000000,11.2661,11.3453,10.9682,11.0003,144976.21165077,0
+LTC.US,D,20060628,000000,11.0495,11.0843,10.7991,10.8628,189296.96686989,0
+LTC.US,D,20060629,000000,10.9422,11.7959,10.9422,11.7455,260462.14226691,0
+LTC.US,D,20060630,000000,11.7718,11.9834,11.6179,11.9032,306113.06834678,0
+LTC.US,D,20060703,000000,11.8422,11.9312,11.7553,11.9312,81684.489280152,0
+LTC.US,D,20060705,000000,11.8751,11.8751,11.6227,11.7505,115868.63918417,0
+LTC.US,D,20060706,000000,11.6876,11.8819,11.6508,11.7505,94269.395083114,0
+LTC.US,D,20060707,000000,11.7397,11.8006,11.4286,11.4768,89387.274972159,0
+LTC.US,D,20060710,000000,11.5328,11.8886,11.5077,11.8162,193425.04766711,0
+LTC.US,D,20060711,000000,11.8162,11.8886,11.6083,11.8819,113237.25919217,0
+LTC.US,D,20060712,000000,11.8288,11.8751,11.6179,11.7292,168455.89947251,0
+LTC.US,D,20060713,000000,11.6769,11.6769,11.3308,11.4083,135400.22267042,0
+LTC.US,D,20060714,000000,11.4196,11.4196,11.1191,11.2835,129015.19566937,0
+LTC.US,D,20060717,000000,11.3385,11.4286,11.0649,11.1239,163751.68712833,0
+LTC.US,D,20060718,000000,11.2302,11.4399,11.149,11.4371,93142.990676159,0
+LTC.US,D,20060719,000000,11.4334,11.7959,11.4334,11.6382,206016.15955496,0
+LTC.US,D,20060720,000000,11.6315,11.7184,11.2331,11.2564,124887.11487218,0
+LTC.US,D,20060721,000000,11.1752,11.297,11.0592,11.1442,139531.40651008,0
+LTC.US,D,20060724,000000,11.2767,11.6083,11.2158,11.6054,150982.66747372,0
+LTC.US,D,20060725,000000,11.6054,11.7184,11.4334,11.5386,261974.35828434,0
+LTC.US,D,20060726,000000,11.5386,11.9573,11.5136,11.7959,365828.01712763,0
+LTC.US,D,20060727,000000,11.8422,11.8422,11.3018,11.5426,226860.32999478,0
+LTC.US,D,20060728,000000,11.5958,11.8162,11.5958,11.7109,284700.00679234,0
+LTC.US,D,20060731,000000,11.7455,11.8248,11.6083,11.7553,131084.92497911,0
+LTC.US,D,20060801,000000,11.7184,11.8634,11.4825,11.7959,172770.16281633,0
+LTC.US,D,20060802,000000,11.8422,11.936,11.7553,11.8751,79435.817856163,0
+LTC.US,D,20060803,000000,11.8162,12.1921,11.7292,12.1381,156813.28422487,0
+LTC.US,D,20060804,000000,12.3808,12.3808,12.0655,12.2456,237371.36909807,0
+LTC.US,D,20060807,000000,12.2298,12.2298,12.0366,12.2,196996.64951946,0
+LTC.US,D,20060808,000000,12.2456,12.3808,12.1429,12.1487,259164.03617809,0
+LTC.US,D,20060809,000000,12.2124,12.2723,11.9226,11.9573,167138.14078155,0
+LTC.US,D,20060810,000000,11.7959,12.0076,11.7601,11.8944,113237.25919217,0
+LTC.US,D,20060811,000000,11.8365,11.8365,11.6354,11.7505,159624.64067859,0
+LTC.US,D,20060814,000000,11.7718,12.1304,11.7718,11.8751,116053.78738329,0
+LTC.US,D,20060815,000000,12.0037,12.1158,11.9834,12.0791,116997.11228609,0
+LTC.US,D,20060816,000000,12.1381,12.1884,12.0858,12.1226,67981.453850082,0
+LTC.US,D,20060817,000000,12.0327,12.2124,12.0327,12.1226,81322.467661755,0
+LTC.US,D,20060818,000000,12.1921,12.2233,12.0433,12.1884,82438.528593899,0
+LTC.US,D,20060821,000000,12.17,12.17,11.9776,12.1158,69854.657138415,0
+LTC.US,D,20060822,000000,11.9834,12.2456,11.9834,12.1921,123572.45922364,0
+LTC.US,D,20060823,000000,12.1981,12.2456,11.8886,11.9776,98603.311029067,0
+LTC.US,D,20060824,000000,12.0259,12.0627,11.7553,12.0076,176342.79901617,0
+LTC.US,D,20060825,000000,11.9834,12.0858,11.9834,12.0627,87508.899946418,0
+LTC.US,D,20060828,000000,12.0994,12.2456,12.0627,12.2124,115868.63918417,0
+LTC.US,D,20060829,000000,12.2678,12.3555,12.1351,12.3555,141035.34774765,0
+LTC.US,D,20060830,000000,12.4213,12.6804,12.3615,12.6804,206949.14098294,0
+LTC.US,D,20060831,000000,12.755,12.8729,12.6804,12.6854,142354.14078609,0
+LTC.US,D,20060901,000000,12.6911,12.7105,12.4871,12.6001,108548.56206017,0
+LTC.US,D,20060905,000000,12.4707,12.6351,12.2792,12.61,186667.65557286,0
+LTC.US,D,20060906,000000,12.61,12.6351,12.4746,12.6167,278501.16233789,0
+LTC.US,D,20060907,000000,12.5972,12.6968,12.458,12.6515,171835.1126934,0
+LTC.US,D,20060908,000000,12.6621,12.6621,12.458,12.6398,174461.320948,0
+LTC.US,D,20060911,000000,12.6167,12.6214,12.3857,12.4987,107982.77398799,0
+LTC.US,D,20060912,000000,12.518,12.7792,12.4707,12.6738,201692.58708382,0
+LTC.US,D,20060913,000000,12.6968,13.067,12.6562,13.067,191182.582328,0
+LTC.US,D,20060914,000000,13.0614,13.1408,12.7792,12.8302,131084.92497911,0
+LTC.US,D,20060915,000000,12.9115,12.9927,12.8622,12.9443,336900.42112276,0
+LTC.US,D,20060918,000000,12.9174,13.1358,12.9115,13.0913,187418.59184417,0
+LTC.US,D,20060919,000000,13.0421,13.1215,12.866,13.1049,325071.62332849,0
+LTC.US,D,20060920,000000,13.1446,13.3099,12.9705,13.0458,164321.61259043,0
+LTC.US,D,20060921,000000,13.0864,13.0913,12.7792,12.924,140660.91395948,0
+LTC.US,D,20060922,000000,12.8729,12.9115,12.6214,12.7606,216154.83356504,0
+LTC.US,D,20060925,000000,12.7491,12.8302,12.6167,12.7298,308740.31094885,0
+LTC.US,D,20060926,000000,12.6804,12.8302,12.6351,12.7606,269683.35006121,0
+LTC.US,D,20060927,000000,12.7047,13.0497,12.7047,13.0497,187043.1237085,0
+LTC.US,D,20060928,000000,13.1049,13.1502,12.8873,13.0208,135780.86254348,0
+LTC.US,D,20060929,000000,13.0614,13.0972,12.898,12.9115,156813.28422487,0
+LTC.US,D,20061002,000000,12.924,12.9406,12.7298,12.8042,123945.85866434,0
+LTC.US,D,20061003,000000,12.7491,12.9638,12.6968,12.8496,114363.66359912,0
+LTC.US,D,20061004,000000,12.8159,13.274,12.7986,13.274,159435.35508954,0
+LTC.US,D,20061005,000000,13.2566,13.4636,13.2277,13.4636,157188.75236052,0
+LTC.US,D,20061006,000000,13.4239,13.6319,13.4114,13.5254,205818.59918605,0
+LTC.US,D,20061009,000000,13.4714,13.5254,13.2566,13.5207,120190.14296035,0
+LTC.US,D,20061010,000000,13.5254,13.5893,13.3833,13.5893,91833.506765042,0
+LTC.US,D,20061011,000000,13.5834,13.6578,13.4394,13.537,148727.78996483,0
+LTC.US,D,20061012,000000,13.6146,13.8734,13.5013,13.8734,171657.20492663,0
+LTC.US,D,20061013,000000,13.9266,14.1656,13.8445,14.0572,109098.83492014,0
+LTC.US,D,20061016,000000,14.0359,14.4632,14.0359,14.1849,299151.90979874,0
+LTC.US,D,20061017,000000,14.1056,14.1374,13.8909,13.9731,560758.04037979,0
+LTC.US,D,20061018,000000,14.0572,14.1433,13.9209,13.9558,229488.60694435,0
+LTC.US,D,20061019,000000,13.8803,14.0281,13.8494,13.9558,113237.25919217,0
+LTC.US,D,20061020,000000,14.0175,14.0175,13.7082,13.9875,101403.2896605,0
+LTC.US,D,20061023,000000,13.9266,13.9731,13.7923,13.9266,117570.14079062,0
+LTC.US,D,20061024,000000,13.8697,14.0949,13.8445,14.0175,94838.286197738,0
+LTC.US,D,20061025,000000,13.9944,14.1122,13.8803,14.0281,150238.97163477,0
+LTC.US,D,20061026,000000,14.1122,14.2119,14.0127,14.2119,117941.47153636,0
+LTC.US,D,20061027,000000,14.1656,14.2447,14.0687,14.2225,118120.41365058,0
+LTC.US,D,20061030,000000,14.1433,14.3936,14.0572,14.3936,137653.03148433,0
+LTC.US,D,20061031,000000,14.3936,14.4285,14.2147,14.4285,169210.97313375,0
+LTC.US,D,20061101,000000,14.4845,14.5648,14.2119,14.324,237749.94027617,0
+LTC.US,D,20061102,000000,14.2225,14.2225,13.9449,14.092,279061.77867268,0
+LTC.US,D,20061103,000000,14.1122,14.1656,13.7923,13.8494,548175.2032718,0
+LTC.US,D,20061106,000000,13.8958,14.0281,13.8803,14.0088,183097.08806799,0
+LTC.US,D,20061107,000000,13.9828,14.1656,13.9798,14.1171,241503.5872852,0
+LTC.US,D,20061108,000000,14.0359,14.2979,14.0281,14.1963,390992.65699615,0
+LTC.US,D,20061109,000000,14.1886,14.1963,13.9016,13.9944,180101.6177626,0
+LTC.US,D,20061110,000000,13.9558,14.0998,13.9151,14.0224,196434.99883721,0
+LTC.US,D,20061113,000000,13.9875,14.1056,13.8348,13.8734,170334.27449826,0
+LTC.US,D,20061114,000000,13.8909,14.2979,13.7923,14.2979,228544.24769406,0
+LTC.US,D,20061115,000000,14.2884,14.4197,14.2012,14.2884,152865.17988937,0
+LTC.US,D,20061116,000000,14.324,14.3839,14.2012,14.2147,103104.79126696,0
+LTC.US,D,20061117,000000,14.1656,14.2119,14.0127,14.0861,167333.6324555,0
+LTC.US,D,20061120,000000,14.1122,14.64,14.0998,14.473,203387.8826054,0
+LTC.US,D,20061121,000000,14.5107,14.9118,14.4998,14.8654,543664.41390656,0
+LTC.US,D,20061122,000000,14.8654,14.8827,14.6044,14.702,78312.516491654,0
+LTC.US,D,20061124,000000,14.6207,14.7504,14.591,14.7396,27982.202407131,0
+LTC.US,D,20061127,000000,14.7291,14.7291,14.1606,14.1606,116806.79234955,0
+LTC.US,D,20061128,000000,14.1315,14.616,14.0572,14.5163,230790.85042309,0
+LTC.US,D,20061129,000000,14.616,14.7988,14.5385,14.6885,156434.71304678,0
+LTC.US,D,20061130,000000,14.6923,14.8461,14.473,14.7079,161122.37583128,0
+LTC.US,D,20061201,000000,14.6711,14.6826,14.3356,14.3772,314939.15540331,0
+LTC.US,D,20061204,000000,14.4845,14.6973,14.4682,14.6306,206949.14098294,0
+LTC.US,D,20061205,000000,14.6826,14.6973,14.5484,14.6207,209951.85172068,0
+LTC.US,D,20061206,000000,14.6113,14.64,14.4157,14.473,91452.866891985,0
+LTC.US,D,20061207,000000,14.4543,14.4632,14.1656,14.2322,112294.96863684,0
+LTC.US,D,20061208,000000,14.1742,14.5107,14.1742,14.3201,102729.32313132,0
+LTC.US,D,20061211,000000,14.2884,14.4682,14.2447,14.4543,267045.76398433,0
+LTC.US,D,20061212,000000,14.4197,14.5163,14.3413,14.5163,228923.85321964,0
+LTC.US,D,20061213,000000,14.5706,14.591,14.324,14.4197,56713.272390602,0
+LTC.US,D,20061214,000000,14.4796,14.6354,14.4682,14.4932,166010.70202712,0
+LTC.US,D,20061215,000000,14.5222,14.6354,14.442,14.4632,255030.78364348,0
+LTC.US,D,20061218,000000,14.4682,14.5163,14.1849,14.2409,193048.54518397,0
+LTC.US,D,20061219,000000,14.1742,14.2834,13.9508,14.1277,150425.15418139,0
+LTC.US,D,20061220,000000,14.1374,14.1886,14.062,14.149,88081.928450969,0
+LTC.US,D,20061221,000000,14.1374,14.4285,13.9828,14.0175,119067.87594333,0
+LTC.US,D,20061222,000000,13.9875,14.0687,13.8734,13.9991,129386.5264151,0
+LTC.US,D,20061226,000000,13.9991,14.2071,13.9944,14.1056,179336.20062658,0
+LTC.US,D,20061227,000000,14.1702,14.5648,14.1702,14.5588,127320.93449529,0
+LTC.US,D,20061228,000000,14.5058,14.6306,14.4543,14.5385,102352.82064817,0
+LTC.US,D,20061229,000000,14.5754,14.64,14.5058,14.5435,110426.93708592,0
+LTC.US,D,20070103,000000,14.6207,14.6973,14.4285,14.6306,277754.36345652,0
+LTC.US,D,20070104,000000,14.6354,14.7504,14.5058,14.7079,365828.01712763,0
+LTC.US,D,20070105,000000,14.64,14.6973,14.438,14.4682,343859.51097583,0
+LTC.US,D,20070108,000000,14.4157,14.4157,14.1742,14.2641,116619.57545547,0
+LTC.US,D,20070109,000000,14.2708,14.3142,14.1374,14.3142,168455.89947251,0
+LTC.US,D,20070110,000000,14.2322,14.4265,14.2147,14.4157,120190.14296035,0
+LTC.US,D,20070111,000000,14.4682,14.7262,14.4498,14.5957,133892.14404293,0
+LTC.US,D,20070112,000000,14.6595,14.6973,14.4998,14.5435,124136.17860089,0
+LTC.US,D,20070116,000000,14.5957,14.702,14.4682,14.5801,104602.52641965,0
+LTC.US,D,20070117,000000,14.5385,14.5435,14.3839,14.4285,77556.408482944,0
+LTC.US,D,20070118,000000,14.4498,14.4845,14.2495,14.2765,157746.26565285,0
+LTC.US,D,20070119,000000,14.2322,14.5385,14.1799,14.5338,113051.07664555,0
+LTC.US,D,20070122,000000,14.5058,14.5058,14.1656,14.3289,165824.51948051,0
+LTC.US,D,20070123,000000,14.3289,14.4682,14.1886,14.3142,135025.78888226,0
+LTC.US,D,20070124,000000,14.3502,14.6354,14.293,14.6354,88453.259196695,0
+LTC.US,D,20070125,000000,14.6306,14.6354,14.2447,14.5163,192868.56872226,0
+LTC.US,D,20070126,000000,14.5222,14.7079,14.3502,14.6973,168455.89947251,0
+LTC.US,D,20070129,000000,14.64,14.7504,14.6004,14.7504,563009.81484623,0
+LTC.US,D,20070130,000000,14.7552,14.9707,14.6711,14.9707,272113.03229442,0
+LTC.US,D,20070131,000000,14.9862,15.1168,14.8344,15.0172,273061.52893461,0
+LTC.US,D,20070201,000000,15.049,15.2733,14.9409,15.1321,153985.37821145,0
+LTC.US,D,20070202,000000,15.1969,15.2125,14.9593,15.049,94088.384273915,0
+LTC.US,D,20070205,000000,14.993,15.1583,14.7822,15.1583,186109.10793305,0
+LTC.US,D,20070206,000000,15.1689,15.1729,14.8741,15.1477,133523.91633965,0
+LTC.US,D,20070207,000000,15.082,15.3526,15.0104,15.3526,148163.03624016,0
+LTC.US,D,20070208,000000,15.3102,15.576,15.3102,15.576,143661.55600225,0
+LTC.US,D,20070209,000000,15.5442,15.5442,14.8577,15.3102,432491.71228674,0
+LTC.US,D,20070212,000000,15.3661,15.3661,14.8577,15.0222,161933.30425649,0
+LTC.US,D,20070213,000000,15.082,15.492,14.9862,15.492,164797.41243174,0
+LTC.US,D,20070214,000000,15.4184,15.4184,15.1274,15.1544,141586.6549551,0
+LTC.US,D,20070215,000000,15.1544,15.1544,14.8519,14.9514,175771.83920658,0
+LTC.US,D,20070216,000000,14.9466,15.082,14.5163,15.0375,228363.23688487,0
+LTC.US,D,20070220,000000,14.9707,15.1969,14.6973,15.1004,108738.8819967,0
+LTC.US,D,20070221,000000,15.0172,15.0172,14.8654,14.9862,142160.71780712,0
+LTC.US,D,20070222,000000,14.9641,15.1108,14.7581,15.0588,186109.10793305,0
+LTC.US,D,20070223,000000,15.0172,15.0172,14.6973,14.7262,132021.00944958,0
+LTC.US,D,20070226,000000,14.7766,14.7766,14.324,14.6537,201318.15329564,0
+LTC.US,D,20070227,000000,14.1742,14.4682,13.6146,14.0175,310993.11976278,0
+LTC.US,D,20070228,000000,13.9671,14.0359,13.6472,13.776,253715.09364747,0
+LTC.US,D,20070301,000000,13.4461,14.1056,13.4114,13.8348,330559.87106339,0
+LTC.US,D,20070302,000000,13.7275,13.9016,13.3736,13.4714,279437.24680832,0
+LTC.US,D,20070305,000000,13.3012,13.3795,12.6911,12.7452,222727.07746017,0
+LTC.US,D,20070306,000000,12.8496,13.6319,12.8159,13.5786,196247.78194312,0
+LTC.US,D,20070307,000000,13.5129,13.8348,13.2026,13.2413,178781.79037669,0
+LTC.US,D,20070308,000000,13.3204,13.5661,13.274,13.3012,102352.82064817,0
+LTC.US,D,20070309,000000,13.4298,13.6695,13.334,13.6319,161494.74092448,0
+LTC.US,D,20070312,000000,13.4461,13.6725,13.2634,13.4926,128072.90511407,0
+LTC.US,D,20070313,000000,13.3882,13.6472,13.0052,13.067,169210.97313375,0
+LTC.US,D,20070314,000000,13.0421,13.362,12.7946,13.307,138779.43589129,0
+LTC.US,D,20070315,000000,13.4076,13.5661,13.0972,13.3147,318687.63067492,0
+LTC.US,D,20070316,000000,13.3099,13.3446,13.1106,13.2566,326202.16512538,0
+LTC.US,D,20070319,000000,13.3679,13.6423,13.3679,13.5661,215591.11418783,0
+LTC.US,D,20070320,000000,13.5013,13.5322,13.3446,13.4461,166952.99258242,0
+LTC.US,D,20070321,000000,13.4461,13.7567,13.3563,13.6472,204885.61775807,0
+LTC.US,D,20070322,000000,13.6066,13.8638,13.5013,13.8387,288255.05908499,0
+LTC.US,D,20070323,000000,13.8445,13.9731,13.7042,13.7409,95967.793647137,0
+LTC.US,D,20070326,000000,13.681,13.8697,13.5661,13.77,196051.2559217,0
+LTC.US,D,20070327,000000,13.716,13.716,13.4076,13.4761,148727.78996483,0
+LTC.US,D,20070328,000000,13.3736,13.6017,13.2566,13.4926,389302.53321197,0
+LTC.US,D,20070329,000000,13.7923,13.7923,13.4239,13.716,308357.60238085,0
+LTC.US,D,20070330,000000,13.77,13.8522,13.54,13.7972,217655.67176015,0
+LTC.US,D,20070402,000000,13.8445,14.0281,13.7825,14.0281,84889.932124187,0
+LTC.US,D,20070403,000000,14.0998,14.3142,13.8697,13.9991,117370.51172676,0
+LTC.US,D,20070404,000000,13.9828,14.0281,13.7923,13.8289,96523.238244506,0
+LTC.US,D,20070405,000000,13.8289,13.9266,13.7334,13.8387,73437.636813066,0
+LTC.US,D,20070409,000000,13.8348,13.8348,13.6096,13.6928,355494.88579111,0
+LTC.US,D,20070410,000000,13.7235,13.9586,13.6532,13.7488,77185.077737216,0
+LTC.US,D,20070411,000000,13.7779,13.7779,13.4239,13.5207,148358.52791408,0
+LTC.US,D,20070412,000000,13.537,13.5593,13.1968,13.5254,105535.50784763,0
+LTC.US,D,20070413,000000,13.4926,13.6172,13.2277,13.6172,71362.735765909,0
+LTC.US,D,20070416,000000,13.7235,13.8445,13.4819,13.8289,80014.018098119,0
+LTC.US,D,20070417,000000,13.8184,13.8184,13.5322,13.8126,63475.836222259,0
+LTC.US,D,20070418,000000,13.6977,13.7488,13.5254,13.5254,68348.647205883,0
+LTC.US,D,20070419,000000,13.4587,13.4636,13.2413,13.2877,86385.598581907,0
+LTC.US,D,20070420,000000,13.5254,13.8445,13.2877,13.8445,260289.40623756,0
+LTC.US,D,20070423,000000,13.7409,14.1122,13.7409,13.9731,136144.95285685,0
+LTC.US,D,20070424,000000,13.9944,13.9944,13.6636,13.9209,131465.56485219,0
+LTC.US,D,20070425,000000,13.9266,14.4632,13.8445,14.2495,251463.31918104,0
+LTC.US,D,20070426,000000,14.2641,14.3017,13.8232,13.9016,210705.89103443,0
+LTC.US,D,20070427,000000,13.8076,14.0572,13.8076,13.8958,153059.63721584,0
+LTC.US,D,20070430,000000,13.8958,13.8958,13.3204,13.3496,203009.3114273,0
+LTC.US,D,20070501,000000,13.334,13.7488,13.2413,13.6249,157367.69447476,0
+LTC.US,D,20070502,000000,13.5893,13.8289,13.5893,13.7042,94269.395083114,0
+LTC.US,D,20070503,000000,13.7235,13.9266,13.6423,13.6977,143845.66985388,0
+LTC.US,D,20070504,000000,13.7082,13.7082,13.362,13.5661,110799.30217911,0
+LTC.US,D,20070507,000000,13.5254,13.6375,13.4461,13.54,175021.93728276,0
+LTC.US,D,20070508,000000,13.4239,13.7334,13.3446,13.6977,217277.10058207,0
+LTC.US,D,20070509,000000,13.5979,13.7825,13.5322,13.7334,101775.65475372,0
+LTC.US,D,20070510,000000,13.6017,13.7632,13.2566,13.2915,233240.18525842,0
+LTC.US,D,20070511,000000,13.2634,13.5786,13.2634,13.5207,163565.50458172,0
+LTC.US,D,20070514,000000,13.4714,13.5593,13.0091,13.0091,176897.20926605,0
+LTC.US,D,20070515,000000,12.9705,13.1813,12.6051,12.6688,265164.28591614,0
+LTC.US,D,20070516,000000,12.6688,12.9347,12.5703,12.9347,169017.55015477,0
+LTC.US,D,20070517,000000,12.8565,12.8622,12.5287,12.5972,187043.1237085,0
+LTC.US,D,20070518,000000,12.5972,12.6515,12.2569,12.4213,174461.320948,0
+LTC.US,D,20070521,000000,12.3615,12.7665,12.2619,12.6621,183097.08806799,0
+LTC.US,D,20070522,000000,12.7394,12.9985,12.5344,12.9985,172953.2423205,0
+LTC.US,D,20070523,000000,12.9985,13.0864,12.7298,12.7491,178213.93360954,0
+LTC.US,D,20070524,000000,12.924,12.924,12.4871,12.6351,260084.60543629,0
+LTC.US,D,20070525,000000,12.72,12.8302,12.4348,12.5703,141412.88457826,0
+LTC.US,D,20070529,000000,12.5972,12.8892,12.5972,12.8892,123002.53376155,0
+LTC.US,D,20070530,000000,12.7491,12.8892,12.7239,12.7896,246018.51404035,0
+LTC.US,D,20070531,000000,12.8565,12.8892,12.6621,12.7665,223852.44751964,0
+LTC.US,D,20070601,000000,12.7792,13.1106,12.7665,13.0828,435684.74296101,0
+LTC.US,D,20070604,000000,13.0576,13.1968,13.0458,13.0913,123195.95674052,0
+LTC.US,D,20070605,000000,13.0458,13.1252,12.458,12.5287,573910.80294989,0
+LTC.US,D,20070606,000000,12.4746,12.5972,12.4301,12.5703,129200.34386851,0
+LTC.US,D,20070607,000000,12.4929,12.5896,12.1748,12.3305,239629.3496494,0
+LTC.US,D,20070608,000000,12.3178,12.5665,12.2366,12.4987,119067.87594333,0
+LTC.US,D,20070611,000000,12.4348,12.5287,12.2154,12.3064,108548.56206017,0
+LTC.US,D,20070612,000000,12.2792,12.4145,12.0076,12.111,412213.32991912,0
+LTC.US,D,20070613,000000,12.1381,12.4348,12.0491,12.3431,270061.92123931,0
+LTC.US,D,20070614,000000,12.3673,12.5586,12.2233,12.2396,108176.19696696,0
+LTC.US,D,20070615,000000,12.7491,12.7792,12.5499,12.6457,452024.3301205,0
+LTC.US,D,20070618,000000,12.6283,12.7298,12.458,12.5103,200752.36522347,0
+LTC.US,D,20070619,000000,12.4263,12.5788,12.2945,12.312,232859.54538536,0
+LTC.US,D,20070620,000000,12.3178,12.3178,11.8703,11.9032,224988.16105393,0
+LTC.US,D,20070621,000000,11.8094,11.9999,11.7184,11.8974,186667.65557286,0
+LTC.US,D,20070622,000000,11.9137,12.1921,11.9137,12.0791,466494.85138157,0
+LTC.US,D,20070625,000000,12.0791,12.1652,11.7505,11.7921,321131.79377285,0
+LTC.US,D,20070626,000000,11.8045,12.2,11.7921,12.1652,294462.17831928,0
+LTC.US,D,20070627,000000,12.0433,12.5344,12.0366,12.4089,242830.65510349,0
+LTC.US,D,20070628,000000,12.6688,12.7743,12.4475,12.5788,248644.72229496,0
+LTC.US,D,20070629,000000,12.6001,12.7665,12.0327,12.1158,424233.48199738,0
+LTC.US,D,20070702,000000,12.1921,12.3615,12.1845,12.251,253331.35073196,0
+LTC.US,D,20070703,000000,12.2396,12.37,12.0491,12.1226,157188.75236052,0
+LTC.US,D,20070705,000000,12.2396,12.2723,11.9999,12.1351,350617.93741755,0
+LTC.US,D,20070706,000000,12.1043,12.1981,12.0202,12.0714,259164.03617809,0
+LTC.US,D,20070709,000000,12.0714,12.1884,11.9912,12.1545,232681.63761861,0
+LTC.US,D,20070710,000000,12.0143,12.0858,11.9312,11.9573,359060.28155857,0
+LTC.US,D,20070711,000000,11.9632,12.0559,11.8006,11.8422,261974.35828434,0
+LTC.US,D,20070712,000000,11.8819,12.0994,11.8422,12.0655,172206.44343911,0
+LTC.US,D,20070713,000000,12.0655,12.1545,11.9079,12.0655,83190.499212682,0
+LTC.US,D,20070716,000000,12.2396,12.2396,11.7553,11.8422,212769.41425928,0
+LTC.US,D,20070717,000000,11.8422,11.9137,11.6654,11.7455,293335.77391233,0
+LTC.US,D,20070718,000000,11.6431,11.969,11.6431,11.8703,353431.36256624,0
+LTC.US,D,20070719,000000,11.9312,11.9632,11.7959,11.8094,181221.81608468,0
+LTC.US,D,20070720,000000,11.7921,11.7921,11.4236,11.5,306856.76418573,0
+LTC.US,D,20070723,000000,11.4768,11.5639,11.325,11.4449,241699.07895914,0
+LTC.US,D,20070724,000000,11.0592,11.1877,10.8997,11.1027,405077.36664676,0
+LTC.US,D,20070725,000000,11.2302,11.3598,10.8746,11.0436,311922.9981483,0
+LTC.US,D,20070726,000000,10.8097,11.1191,10.6801,10.7546,445823.41697109,0
+LTC.US,D,20070727,000000,10.7623,10.8533,10.6066,10.6269,465541.18300396,0
+LTC.US,D,20070730,000000,10.7846,11.0389,10.6347,10.8746,415965.94258066,0
+LTC.US,D,20070731,000000,11.0214,11.0775,10.656,10.687,377655.7805744,0
+LTC.US,D,20070801,000000,10.656,10.9905,10.5178,10.9238,280186.11438466,0
+LTC.US,D,20070802,000000,10.9682,11.1133,10.9043,10.9905,312127.79894957,0
+LTC.US,D,20070803,000000,11.0495,11.0543,10.391,10.4849,407514.28931231,0
+LTC.US,D,20070806,000000,10.2286,10.8628,10.13,10.7498,576909.3762977,0
+LTC.US,D,20070807,000000,10.7121,10.9082,10.4665,10.7004,348926.7792859,0
+LTC.US,D,20070808,000000,10.9132,11.1597,10.3864,10.7991,558875.52796412,0
+LTC.US,D,20070809,000000,10.9837,11.0272,10.4038,10.7004,686203.70289178,0
+LTC.US,D,20070810,000000,10.4472,11.4286,10.4472,11.2448,418782.47077179,0
+LTC.US,D,20070813,000000,11.5,11.6934,11.4371,11.4914,404890.14975268,0
+LTC.US,D,20070814,000000,11.4236,11.7718,11.0843,11.0843,229865.10942748,0
+LTC.US,D,20070815,000000,11.3453,11.4083,10.7449,10.8214,441319.86803822,0
+LTC.US,D,20070816,000000,10.8899,11.7184,10.8899,11.2505,403759.60795579,0
+LTC.US,D,20070817,000000,12.0627,12.1304,11.4652,11.5271,418412.17437354,0
+LTC.US,D,20070820,000000,11.5386,11.5426,11.0775,11.383,308921.32175806,0
+LTC.US,D,20070821,000000,11.2941,11.4196,11.1877,11.383,205641.72576679,0
+LTC.US,D,20070822,000000,11.4236,11.6122,11.413,11.5455,177094.76963497,0
+LTC.US,D,20070823,000000,11.5077,11.7109,11.4449,11.6354,186667.65557286,0
+LTC.US,D,20070824,000000,11.6227,11.8248,11.5426,11.8006,127518.49486417,0
+LTC.US,D,20070827,000000,11.7505,11.7718,11.5,11.6083,97097.301096535,0
+LTC.US,D,20070828,000000,11.5569,11.6431,11.3965,11.4286,225924.24552435,0
+LTC.US,D,20070829,000000,11.4449,11.7959,11.413,11.7455,111746.76447185,0
+LTC.US,D,20070830,000000,11.6315,11.9969,11.6315,11.7455,174085.85281234,0
+LTC.US,D,20070831,000000,11.9312,12.0926,11.8288,12.0202,188923.56742921,0
+LTC.US,D,20070904,000000,11.9573,12.2723,11.8074,12.0926,140837.78737875,0
+LTC.US,D,20070905,000000,12.0627,12.0763,11.8481,11.9226,151359.16995684,0
+LTC.US,D,20070906,000000,11.9834,12.111,11.8162,11.8288,194927.9545572,0
+LTC.US,D,20070907,000000,11.6711,11.8974,11.5,11.8944,424607.91578556,0
+LTC.US,D,20070910,000000,11.9476,11.9476,11.5077,11.6179,241879.05542085,0
+LTC.US,D,20070911,000000,11.7059,11.9177,11.6315,11.8974,119434.03495164,0
+LTC.US,D,20070912,000000,11.8074,11.9873,11.7921,11.9226,107982.77398799,0
+LTC.US,D,20070913,000000,12.0143,12.2842,11.8094,12.0714,118871.34992191,0
+LTC.US,D,20070914,000000,11.9312,12.2723,11.9226,12.2723,150616.50846538,0
+LTC.US,D,20070917,000000,12.29,12.29,12.0491,12.2154,250891.32502398,0
+LTC.US,D,20070918,000000,12.4089,12.898,12.2154,12.8109,476999.68439997,0
+LTC.US,D,20070919,000000,12.9985,13.5786,12.955,13.537,399809.43492535,0
+LTC.US,D,20070920,000000,13.5515,13.6764,12.866,13.2238,301588.83246431,0
+LTC.US,D,20070921,000000,13.3446,13.5254,13.1252,13.3795,604701.2587683,0
+LTC.US,D,20070924,000000,13.4076,13.571,13.362,13.4714,469302.07044537,0
+LTC.US,D,20070925,000000,13.3882,13.3998,13.1308,13.1784,289015.30448363,0
+LTC.US,D,20070926,000000,13.3147,13.3679,12.8255,13.0614,256146.84457563,0
+LTC.US,D,20070927,000000,13.0972,13.2026,12.7491,12.8892,270984.5591925,0
+LTC.US,D,20070928,000000,12.924,13.0324,12.4987,12.6001,212207.76357702,0
+LTC.US,D,20071001,000000,12.575,13.1715,12.5625,13.1571,190985.02195913,0
+LTC.US,D,20071002,000000,13.2026,13.3679,13.1502,13.3147,109865.28640366,0
+LTC.US,D,20071003,000000,13.2693,13.2915,12.9174,13.1145,145915.39916365,0
+LTC.US,D,20071004,000000,13.1968,13.4587,13.1408,13.4587,115868.63918417,0
+LTC.US,D,20071005,000000,13.5593,13.9508,13.3882,13.9508,160938.26197963,0
+LTC.US,D,20071008,000000,13.8522,13.8697,13.5207,13.6146,144411.45792608,0
+LTC.US,D,20071009,000000,13.6764,13.716,13.334,13.3679,213143.84804746,0
+LTC.US,D,20071010,000000,13.3679,13.4501,13.3147,13.3998,93522.596201736,0
+LTC.US,D,20071011,000000,13.4132,13.54,13.0421,13.1502,231168.3872537,0
+LTC.US,D,20071012,000000,13.1408,13.571,13.1408,13.4394,162625.28272136,0
+LTC.US,D,20071015,000000,13.4587,13.9016,12.9443,13.1252,150238.97163477,0
+LTC.US,D,20071016,000000,13.0972,13.0972,12.5287,13.0497,129200.34386851,0
+LTC.US,D,20071017,000000,13.1446,13.219,12.6621,12.9985,123766.91655009,0
+LTC.US,D,20071018,000000,12.9443,13.1571,12.7239,12.9443,135959.80465772,0
+LTC.US,D,20071019,000000,12.8729,12.8729,12.1304,12.2,206761.92408885,0
+LTC.US,D,20071022,000000,12.0714,12.6515,11.9524,12.4929,183850.09303425,0
+LTC.US,D,20071023,000000,12.6167,12.9066,12.3962,12.9066,151739.8098299,0
+LTC.US,D,20071024,000000,12.7792,12.8806,12.2842,12.7163,226860.32999478,0
+LTC.US,D,20071025,000000,12.7792,12.8042,12.4145,12.755,216335.84437424,0
+LTC.US,D,20071026,000000,12.9037,13.0972,12.6968,13.0769,117941.47153636,0
+LTC.US,D,20071029,000000,13.4364,13.4954,12.8892,12.9279,133523.91633965,0
+LTC.US,D,20071030,000000,12.898,13.3099,12.898,13.3099,138598.4250821,0
+LTC.US,D,20071031,000000,13.3939,13.6977,13.0972,13.4926,210898.27966593,0
+LTC.US,D,20071101,000000,13.3204,13.3833,12.3895,12.5499,292581.73459858,0
+LTC.US,D,20071102,000000,12.6854,12.6854,12.0327,12.2945,260084.60543629,0
+LTC.US,D,20071105,000000,12.111,12.2298,11.8422,11.9912,178219.10534695,0
+LTC.US,D,20071106,000000,11.9226,12.0491,11.7184,11.9573,275134.3612868,0
+LTC.US,D,20071107,000000,11.819,11.9177,11.4196,11.4825,363570.03657632,0
+LTC.US,D,20071108,000000,11.5909,11.819,11.3453,11.4546,501974.00433196,0
+LTC.US,D,20071109,000000,11.3076,11.8365,11.2505,11.6876,217838.75126432,0
+LTC.US,D,20071112,000000,11.6876,12.1429,11.6827,11.9137,143473.30476068,0
+LTC.US,D,20071113,000000,12.0491,12.2723,12.0143,12.2396,117941.47153636,0
+LTC.US,D,20071114,000000,12.29,12.4348,12.0366,12.1381,132766.77398346,0
+LTC.US,D,20071115,000000,12.0926,12.3305,11.7921,12.3305,276435.57041807,0
+LTC.US,D,20071116,000000,12.3507,12.4301,11.7718,11.8819,248827.80179911,0
+LTC.US,D,20071119,000000,11.7921,11.8819,11.3965,11.6654,149860.40045668,0
+LTC.US,D,20071120,000000,11.7184,11.8288,11.3201,11.6227,194366.30387494,0
+LTC.US,D,20071121,000000,11.5687,11.7959,11.4371,11.7184,213895.81866624,0
+LTC.US,D,20071123,000000,11.7184,12.1487,11.7059,12.0143,87137.569200691,0
+LTC.US,D,20071126,000000,11.9873,11.9873,11.1239,11.1239,259910.83505946,0
+LTC.US,D,20071127,000000,11.1703,11.7059,11.1597,11.6711,228171.88260087,0
+LTC.US,D,20071128,000000,11.8248,12.2154,11.8248,12.1884,272113.03229442,0
+LTC.US,D,20071129,000000,12.1381,12.3238,11.9999,12.2456,233619.79078399,0
+LTC.US,D,20071130,000000,12.4746,12.6051,12.3064,12.5383,271357.95863318,0
+LTC.US,D,20071203,000000,12.5383,12.5499,12.1884,12.4416,221978.20988383,0
+LTC.US,D,20071204,000000,12.2792,12.2792,11.9834,12.0791,154930.77180919,0
+LTC.US,D,20071205,000000,12.3005,12.5665,12.1381,12.5665,206391.62769061,0
+LTC.US,D,20071206,000000,12.5586,13.0614,12.5586,13.0614,221037.98802347,0
+LTC.US,D,20071207,000000,13.1145,13.274,12.9638,13.1408,150982.66747372,0
+LTC.US,D,20071210,000000,13.1408,13.4364,13.0576,13.362,101403.2896605,0
+LTC.US,D,20071211,000000,13.4538,13.537,12.8255,12.9705,339348.72161059,0
+LTC.US,D,20071212,000000,13.3099,13.54,12.8362,12.9753,182923.31769117,0
+LTC.US,D,20071213,000000,12.9638,12.9638,12.5896,12.8439,192305.88369252,0
+LTC.US,D,20071214,000000,12.6351,13.015,12.5788,12.6562,180844.27925407,0
+LTC.US,D,20071217,000000,12.5788,12.6051,12.3238,12.405,615222.64134643,0
+LTC.US,D,20071218,000000,12.5557,13.4191,12.5044,13.4191,212207.76357702,0
+LTC.US,D,20071219,000000,13.3389,13.3389,12.9812,13.2508,285824.34250434,0
+LTC.US,D,20071220,000000,13.3446,13.4191,12.9705,13.2819,160564.86253895,0
+LTC.US,D,20071221,000000,13.5061,13.8445,13.4761,13.8445,443946.07629283,0
+LTC.US,D,20071224,000000,13.681,14.9118,13.5786,14.6885,214837.07487407,0
+LTC.US,D,20071226,000000,14.5271,14.5523,14.2322,14.3289,196247.78194312,0
+LTC.US,D,20071227,000000,14.2447,14.2447,13.3563,13.3563,210898.27966593,0
+LTC.US,D,20071228,000000,13.4867,13.6423,13.1252,13.1408,221978.20988383,0
+LTC.US,D,20071231,000000,13.1408,13.3389,12.8892,13.3389,176144.20429979,0
+LTC.US,D,20080102,000000,13.3446,13.4461,12.9037,13.1879,246018.51404035,0
+LTC.US,D,20080103,000000,13.2566,13.3882,12.8042,12.8622,260334.91752673,0
+LTC.US,D,20080104,000000,12.755,12.7848,12.4213,12.5665,185907.41017422,0
+LTC.US,D,20080107,000000,12.6214,13.0208,12.4987,12.7491,319059.99576816,0
+LTC.US,D,20080108,000000,12.7896,13.2074,12.3005,12.3064,202439.38596519,0
+LTC.US,D,20080109,000000,12.2298,12.9406,11.9834,12.9406,200727.54088391,0
+LTC.US,D,20080110,000000,12.8042,13.1252,12.5896,12.8729,300308.31028264,0
+LTC.US,D,20080111,000000,12.7163,12.7792,12.4213,12.5239,217026.78849165,0
+LTC.US,D,20080114,000000,12.6214,12.6214,12.251,12.4301,251643.29564277,0
+LTC.US,D,20080115,000000,12.5044,12.5044,11.9873,12.0433,398887.83131966,0
+LTC.US,D,20080116,000000,12.0327,13.0458,11.9912,12.7743,335225.81255079,0
+LTC.US,D,20080117,000000,12.8892,13.015,12.5665,12.5665,257843.17444468,0
+LTC.US,D,20080118,000000,12.458,12.7394,12.1226,12.4929,458601.74575302,0
+LTC.US,D,20080122,000000,12.0037,13.1408,12.0037,12.7239,337202.45058723,0
+LTC.US,D,20080123,000000,12.4213,13.54,12.3005,13.3882,475025.11505847,0
+LTC.US,D,20080124,000000,13.4394,13.716,12.9492,13.2277,227046.51254138,0
+LTC.US,D,20080125,000000,13.4364,13.5458,12.9927,13.1715,190474.05430343,0
+LTC.US,D,20080128,000000,13.1715,14.0861,13.1252,13.9266,317082.3233842,0
+LTC.US,D,20080129,000000,13.9798,14.062,13.5593,13.9558,287612.7292992,0
+LTC.US,D,20080130,000000,13.8445,14.2979,13.6172,13.6636,419347.2244965,0
+LTC.US,D,20080131,000000,13.4761,14.149,13.4761,13.8638,385176.52110973,0
+LTC.US,D,20080201,000000,13.8803,14.2274,13.7527,14.1742,461788.57034242,0
+LTC.US,D,20080204,000000,14.1656,14.2225,13.8445,14.0861,243570.21355251,0
+LTC.US,D,20080205,000000,14.0359,14.3142,13.7527,13.8697,329789.28218995,0
+LTC.US,D,20080206,000000,13.9586,14.0861,13.4132,13.4819,212404.28959844,0
+LTC.US,D,20080207,000000,13.4587,13.8803,13.3679,13.8734,303628.5656971,0
+LTC.US,D,20080208,000000,13.8184,14.0021,13.5129,13.7409,218400.40194659,0
+LTC.US,D,20080211,000000,13.7082,14.2071,13.4819,13.9151,311173.09622448,0
+LTC.US,D,20080212,000000,13.9671,14.3142,13.7082,13.9151,256806.75826857,0
+LTC.US,D,20080213,000000,14.0175,14.2612,13.9266,14.2225,316238.29583961,0
+LTC.US,D,20080214,000000,14.2834,14.2834,13.3263,13.4819,448632.70472986,0
+LTC.US,D,20080215,000000,13.3939,13.8184,13.2819,13.8126,411266.90197388,0
+LTC.US,D,20080219,000000,13.8958,14.0736,13.4714,13.7042,157746.26565285,0
+LTC.US,D,20080220,000000,13.6532,14.1171,13.4714,14.092,211360.63298998,0
+LTC.US,D,20080221,000000,14.1056,14.4498,13.307,13.4298,894566.79688144,0
+LTC.US,D,20080222,000000,13.0091,13.1358,12.7105,12.9927,1339583.4228173,0
+LTC.US,D,20080225,000000,12.9638,13.3099,12.7163,13.307,743727.9037076,0
+LTC.US,D,20080226,000000,13.2413,13.4538,13.0769,13.4114,423793.8843179,0
+LTC.US,D,20080227,000000,13.274,13.6017,13.1571,13.334,386471.52415611,0
+LTC.US,D,20080228,000000,13.2508,13.2508,12.955,13.1252,349981.81371666,0
+LTC.US,D,20080229,000000,13.1784,13.2508,12.7665,12.8565,486576.70772778,0
+LTC.US,D,20080303,000000,12.8565,12.9443,12.5896,12.866,345365.52090835,0
+LTC.US,D,20080304,000000,12.7105,13.1784,12.6804,12.9927,281676.60910497,0
+LTC.US,D,20080305,000000,13.0497,13.1106,12.8159,12.9406,256743.66307224,0
+LTC.US,D,20080306,000000,12.8622,12.9115,12.5557,12.6351,308723.76138917,0
+LTC.US,D,20080307,000000,12.5625,13.0372,12.5625,12.8892,395305.8859925,0
+LTC.US,D,20080310,000000,12.9066,13.1813,12.8159,13.0324,297787.60547114,0
+LTC.US,D,20080311,000000,13.2413,13.9449,13.2413,13.8909,479949.64341617,0
+LTC.US,D,20080312,000000,13.8494,14.3772,13.7527,14.1056,427321.00922856,0
+LTC.US,D,20080313,000000,13.9558,14.3463,13.8387,14.1315,783291.69486098,0
+LTC.US,D,20080314,000000,13.9671,14.2495,13.3389,13.9558,336900.42112276,0
+LTC.US,D,20080317,000000,13.6578,14.3017,13.6578,14.0281,288471.23770856,0
+LTC.US,D,20080318,000000,14.324,14.5058,13.9828,14.3772,269077.22243729,0
+LTC.US,D,20080319,000000,14.4285,14.5648,13.9558,13.9558,333893.57299509,0
+LTC.US,D,20080320,000000,14.1702,14.2884,13.9828,14.2147,780061.4276774,0
+LTC.US,D,20080324,000000,14.2708,14.3772,13.8522,14.0544,498217.25428048,0
+LTC.US,D,20080325,000000,14.0224,14.1886,13.8909,14.0021,323570.78513338,0
+LTC.US,D,20080326,000000,13.9266,14.1433,13.8909,14.0572,306350.96826744,0
+LTC.US,D,20080327,000000,14.1277,14.2612,14.0088,14.0417,424042.12771336,0
+LTC.US,D,20080328,000000,14.0795,14.1606,13.8387,13.9016,269746.44525758,0
+LTC.US,D,20080331,000000,13.9508,14.1315,13.6859,13.6859,316817.53042904,0
+LTC.US,D,20080401,000000,13.9345,14.1122,13.8445,14.0572,352437.35463687,0
+LTC.US,D,20080402,000000,14.1122,14.2834,13.9558,14.2612,814473.13402726,0
+LTC.US,D,20080403,000000,14.1606,14.3772,14.123,14.324,656757.89879885,0
+LTC.US,D,20080404,000000,14.3715,14.3715,14.1056,14.1963,293531.26558627,0
+LTC.US,D,20080407,000000,14.2641,14.3656,13.8958,14.0021,218032.1742433,0
+LTC.US,D,20080408,000000,13.8958,14.2147,13.8909,13.9798,278299.46457907,0
+LTC.US,D,20080409,000000,13.9731,14.0949,13.7082,13.7082,238042.66061332,0
+LTC.US,D,20080410,000000,13.6375,13.8638,13.6319,13.7409,450899.9944085,0
+LTC.US,D,20080411,000000,13.5834,13.6472,13.3833,13.4714,340467.88558519,0
+LTC.US,D,20080414,000000,13.4926,13.7972,13.4191,13.4867,254202.27131108,0
+LTC.US,D,20080415,000000,13.5834,13.7042,13.5129,13.5834,249302.56729297,0
+LTC.US,D,20080416,000000,13.7082,14.1656,13.537,14.1122,366406.21736959,0
+LTC.US,D,20080417,000000,14.062,14.3502,14.062,14.2708,289812.7863916,0
+LTC.US,D,20080418,000000,14.4895,14.4998,14.3142,14.3936,281889.68468608,0
+LTC.US,D,20080421,000000,14.3096,14.5107,14.2612,14.2979,298214.79098084,0
+LTC.US,D,20080422,000000,14.2147,14.324,13.9731,14.1433,357035.02919052,0
+LTC.US,D,20080423,000000,14.1656,14.442,13.9449,14.3994,228932.12799949,0
+LTC.US,D,20080424,000000,14.3502,14.7262,14.2708,14.7146,345024.18623958,0
+LTC.US,D,20080425,000000,14.8034,14.9253,14.4285,14.8519,267151.2674274,0
+LTC.US,D,20080428,000000,14.8577,14.9409,14.6537,14.7822,383693.26682179,0
+LTC.US,D,20080429,000000,14.7988,14.8344,14.3772,14.6207,119839.49916423,0
+LTC.US,D,20080430,000000,14.6469,14.7146,14.3017,14.4998,273609.73309963,0
+LTC.US,D,20080501,000000,14.64,14.7929,14.5385,14.6923,168216.96520438,0
+LTC.US,D,20080502,000000,14.8287,14.8287,14.473,14.6973,491355.39309063,0
+LTC.US,D,20080505,000000,14.5648,14.6044,14.0474,14.3772,365161.89734978,0
+LTC.US,D,20080506,000000,14.324,14.435,14.062,14.1849,278468.06321849,0
+LTC.US,D,20080507,000000,14.2447,14.2447,13.5893,13.716,244282.87896699,0
+LTC.US,D,20080508,000000,13.681,13.9209,13.6695,13.8348,240551.98760256,0
+LTC.US,D,20080509,000000,13.7972,13.9625,13.7527,13.9209,222262.65544114,0
+LTC.US,D,20080512,000000,13.9625,14.1548,13.8958,14.1548,355243.53935319,0
+LTC.US,D,20080513,000000,14.1656,14.3772,14.123,14.3715,165251.49097596,0
+LTC.US,D,20080514,000000,14.3598,14.5107,14.3598,14.4998,389674.8983052,0
+LTC.US,D,20080515,000000,14.4632,14.4632,14.1171,14.2765,267180.22915688,0
+LTC.US,D,20080516,000000,14.2979,14.3715,13.8445,14.0544,257042.58949428,0
+LTC.US,D,20080519,000000,14.1056,14.1742,13.8445,14.1171,288692.58806951,0
+LTC.US,D,20080520,000000,13.9944,14.0736,13.8184,13.9671,204257.76883703,0
+LTC.US,D,20080521,000000,14.0175,14.2562,13.8909,14.1702,352643.18978562,0
+LTC.US,D,20080522,000000,14.1374,14.3142,14.092,14.2979,410514.9313551,0
+LTC.US,D,20080523,000000,14.2708,14.324,14.0949,14.1963,171765.81141215,0
+LTC.US,D,20080527,000000,14.2447,14.3289,14.1122,14.2071,258859.93801864,0
+LTC.US,D,20080528,000000,14.2322,14.2765,13.8348,13.8445,369515.46589789,0
+LTC.US,D,20080529,000000,13.9209,14.6113,13.8958,14.591,613044.30555114,0
+LTC.US,D,20080530,000000,14.591,14.8034,14.3598,14.8034,501882.98175362,0
+LTC.US,D,20080602,000000,14.8287,14.9641,14.677,14.8703,619173.84872435,0
+LTC.US,D,20080603,000000,14.8983,14.8983,14.6306,14.7706,519070.73384764,0
+LTC.US,D,20080604,000000,14.7396,14.9409,14.6595,14.9118,454800.51875986,0
+LTC.US,D,20080605,000000,14.9835,15.0702,14.7861,15.0172,228791.45674206,0
+LTC.US,D,20080606,000000,14.905,14.9168,14.5523,14.5706,268593.14781612,0
+LTC.US,D,20080609,000000,14.6306,14.6662,14.2119,14.2562,142046.9395842,0
+LTC.US,D,20080610,000000,14.1656,14.2447,14.0021,14.1548,290296.86101275,0
+LTC.US,D,20080611,000000,14.1849,14.1886,13.9345,13.9393,135186.11274183,0
+LTC.US,D,20080612,000000,14.0417,14.5338,14.0417,14.2979,298500.27088563,0
+LTC.US,D,20080613,000000,14.3898,14.438,14.1606,14.3502,157820.73867148,0
+LTC.US,D,20080616,000000,14.3549,14.7262,14.2071,14.7262,417295.07909391,0
+LTC.US,D,20080617,000000,14.7396,14.7504,14.3772,14.5163,264062.70584874,0
+LTC.US,D,20080618,000000,14.435,14.5588,14.3289,14.438,464102.40565771,0
+LTC.US,D,20080619,000000,14.3413,14.6207,14.3096,14.5801,256068.23416705,0
+LTC.US,D,20080620,000000,14.5058,14.6306,14.3502,14.473,417316.80039102,0
+LTC.US,D,20080623,000000,14.5058,14.616,14.3994,14.4111,259651.2138417,0
+LTC.US,D,20080624,000000,14.3289,14.6537,14.2071,14.3598,308937.87131777,0
+LTC.US,D,20080625,000000,14.3201,14.7988,14.2979,14.4197,438672.97283401,0
+LTC.US,D,20080626,000000,14.293,14.473,14.0949,14.1277,325245.39370534,0
+LTC.US,D,20080627,000000,14.1799,14.1799,13.8697,13.9083,697961.13070983,0
+LTC.US,D,20080630,000000,13.8734,13.9671,13.6017,13.6096,252161.50373081,0
+LTC.US,D,20080701,000000,13.537,13.8803,13.334,13.8734,362464.31911898,0
+LTC.US,D,20080702,000000,13.8638,13.884,13.3263,13.571,270436.35502749,0
+LTC.US,D,20080703,000000,13.6423,13.6472,13.3263,13.5515,137445.12764062,0
+LTC.US,D,20080707,000000,13.6423,13.6423,13.0828,13.2819,253784.3949287,0
+LTC.US,D,20080708,000000,13.1918,14.2495,13.1649,14.2322,388626.06995932,0
+LTC.US,D,20080709,000000,14.2322,14.2409,13.3939,13.4076,268275.60313941,0
+LTC.US,D,20080710,000000,13.362,14.0474,13.362,13.9393,222997.04215274,0
+LTC.US,D,20080711,000000,13.5834,14.4682,13.5834,14.3096,271529.66031504,0
+LTC.US,D,20080714,000000,14.473,14.5058,13.9393,14.1315,254739.0976538,0
+LTC.US,D,20080715,000000,14.0224,14.4285,13.8638,13.9266,390735.10447335,0
+LTC.US,D,20080716,000000,13.9944,14.5484,13.8348,14.5163,271096.26872046,0
+LTC.US,D,20080717,000000,14.5222,14.8034,14.3096,14.8034,240364.77070848,0
+LTC.US,D,20080718,000000,14.9409,14.9593,14.6354,14.8344,209107.82417607,0
+LTC.US,D,20080721,000000,14.8461,14.9118,14.6306,14.8654,145216.18026638,0
+LTC.US,D,20080722,000000,14.7396,15.5653,14.6207,15.5479,223994.15312456,0
+LTC.US,D,20080723,000000,15.4986,15.5653,14.9815,15.3661,288259.19647493,0
+LTC.US,D,20080724,000000,15.4068,15.4068,14.7766,14.7766,240429.93459979,0
+LTC.US,D,20080725,000000,14.9118,15.3459,14.7766,15.2976,150939.2248795,0
+LTC.US,D,20080728,000000,15.2038,15.3129,14.8577,14.9707,194781.07721487,0
+LTC.US,D,20080729,000000,15.049,15.3604,14.9835,15.3604,244199.09682103,0
+LTC.US,D,20080730,000000,15.4001,15.4986,15.0222,15.4233,229622.03776941,0
+LTC.US,D,20080731,000000,15.2792,15.5886,15.138,15.5653,258080.04001786,0
+LTC.US,D,20080801,000000,15.5653,15.9684,15.4125,15.9338,226034.92070483,0
+LTC.US,D,20080804,000000,15.9338,15.9338,15.661,15.7887,486959.41629581,0
+LTC.US,D,20080805,000000,15.9203,15.9203,15.3565,15.8486,558852.77231955,0
+LTC.US,D,20080806,000000,15.7413,15.7413,14.8228,14.8703,385777.47699627,0
+LTC.US,D,20080807,000000,14.7639,14.7822,14.0088,14.3463,633081.68495568,0
+LTC.US,D,20080808,000000,14.293,15.489,14.2495,15.3565,462131.97370615,0
+LTC.US,D,20080811,000000,15.3604,15.7365,15.1477,15.7326,439760.07203669,0
+LTC.US,D,20080812,000000,15.6997,15.9155,15.4639,15.8129,441429.50887125,0
+LTC.US,D,20080813,000000,15.8129,15.8787,15.661,15.7955,217170.56279151,0
+LTC.US,D,20080814,000000,15.6233,15.9037,15.6002,15.7548,364190.64506501,0
+LTC.US,D,20080815,000000,15.7491,15.9037,15.3343,15.6544,283088.49341673,0
+LTC.US,D,20080818,000000,15.7588,15.8129,15.3768,15.5886,130758.07117511,0
+LTC.US,D,20080819,000000,15.3034,15.4986,14.6113,14.6973,502760.10841762,0
+LTC.US,D,20080820,000000,14.6885,14.6923,14.1171,14.3502,450986.87959691,0
+LTC.US,D,20080821,000000,14.1548,14.4543,14.1122,14.3656,419817.85260041,0
+LTC.US,D,20080822,000000,14.4845,14.5706,14.2322,14.3656,319377.54044484,0
+LTC.US,D,20080825,000000,14.3017,14.3096,14.0795,14.1606,540786.85921406,0
+LTC.US,D,20080826,000000,14.1702,14.3413,14.1122,14.2641,478290.55005643,0
+LTC.US,D,20080827,000000,14.2409,14.4796,14.1277,14.3898,432713.06264772,0
+LTC.US,D,20080828,000000,14.3772,14.5385,14.2409,14.5385,420147.80944689,0
+LTC.US,D,20080829,000000,14.4845,14.4998,14.2409,14.3096,350020.08457347,0
+LTC.US,D,20080902,000000,14.6113,14.8287,14.2322,14.5588,214768.80794032,0
+LTC.US,D,20080903,000000,14.5271,14.9118,14.4632,14.8654,360298.3954935,0
+LTC.US,D,20080904,000000,14.7262,14.8654,14.6044,14.6044,360558.01671127,0
+LTC.US,D,20080905,000000,14.438,14.878,14.4197,14.6923,557878.41699232,0
+LTC.US,D,20080908,000000,15.2125,15.2125,14.8074,15.1689,460374.6173357,0
+LTC.US,D,20080909,000000,15.1583,15.4436,14.9361,14.9361,550591.43898772,0
+LTC.US,D,20080910,000000,15.1217,15.6109,15.0268,15.4986,370501.19904741,0
+LTC.US,D,20080911,000000,15.2831,15.3884,15.0172,15.3178,321698.61619252,0
+LTC.US,D,20080912,000000,15.1079,15.806,15.1079,15.5886,248125.47985942,0
+LTC.US,D,20080915,000000,15.1845,15.7654,14.993,15.0172,421010.45524616,0
+LTC.US,D,20080916,000000,14.6711,15.5218,14.6711,15.4233,522786.10999986,0
+LTC.US,D,20080917,000000,15.2686,15.2686,13.8909,14.1963,555873.85157388,0
+LTC.US,D,20080918,000000,14.1886,14.9593,13.8909,14.8983,451937.44493208,0
+LTC.US,D,20080919,000000,15.2916,16.5988,14.8983,16.5941,1063214.0506379,0
+LTC.US,D,20080922,000000,16.4595,16.4595,15.2212,15.2367,403455.50979635,0
+LTC.US,D,20080923,000000,15.1689,15.5585,14.878,15.0375,225507.40348945,0
+LTC.US,D,20080924,000000,15.0434,15.0434,14.6113,14.6595,230532.2635528,0
+LTC.US,D,20080925,000000,14.8827,15.3459,14.6537,15.1583,226620.36137916,0
+LTC.US,D,20080926,000000,15.0529,16.0006,14.5107,15.2648,396480.90473105,0
+LTC.US,D,20080929,000000,14.8461,15.2125,14.4632,14.7262,203130.33008259,0
+LTC.US,D,20080930,000000,15.1689,15.9075,14.6595,15.6109,342330.74539868,0
+LTC.US,D,20081001,000000,15.3661,15.3711,15.0104,15.2038,242787.21250928,0
+LTC.US,D,20081002,000000,15.1168,15.4347,14.5107,14.5107,122023.00669691,0
+LTC.US,D,20081003,000000,14.8577,15.4125,13.9508,14.0021,277347.86489643,0
+LTC.US,D,20081006,000000,13.4298,14.0795,13.362,13.9558,366908.91024542,0
+LTC.US,D,20081007,000000,14.0417,14.8461,13.2413,13.3147,510689.41620801,0
+LTC.US,D,20081008,000000,12.9037,14.0572,12.5239,13.1408,492816.92608147,0
+LTC.US,D,20081009,000000,13.1446,13.5322,11.9476,11.9476,467906.73569332,0
+LTC.US,D,20081010,000000,11.0949,13.1571,10.0653,13.1571,766780.40601965,0
+LTC.US,D,20081013,000000,14.0736,14.2012,12.9492,13.8734,278864.21830377,0
+LTC.US,D,20081014,000000,14.0021,14.2225,12.3808,13.362,439129.1200732,0
+LTC.US,D,20081015,000000,12.9705,13.2566,11.9717,11.9717,404421.59034373,0
+LTC.US,D,20081016,000000,11.819,13.2566,11.4479,12.2298,816370.12730767,0
+LTC.US,D,20081017,000000,11.6566,12.7896,11.6005,12.1748,475470.91882285,0
+LTC.US,D,20081020,000000,12.3005,12.3178,11.7794,12.2233,316552.73747388,0
+LTC.US,D,20081021,000000,11.9969,12.4533,11.9439,12.0037,366953.38718712,0
+LTC.US,D,20081022,000000,11.9312,12.2087,11.3453,11.6654,237297.93042692,0
+LTC.US,D,20081023,000000,11.7397,11.8288,10.4617,11.3715,452239.47439657,0
+LTC.US,D,20081024,000000,10.3292,11.0688,10.2461,10.7449,483510.9017937,0
+LTC.US,D,20081027,000000,10.6212,11.3918,10.3429,10.3864,424758.9305178,0
+LTC.US,D,20081028,000000,10.7546,11.9834,10.2403,11.9226,363777.94042002,0
+LTC.US,D,20081029,000000,11.8634,12.0491,11.325,11.383,511226.24255071,0
+LTC.US,D,20081030,000000,11.7668,12.251,11.2564,12.2124,304488.10845393,0
+LTC.US,D,20081031,000000,12.0926,12.8892,11.8634,12.8729,441435.71495612,0
+LTC.US,D,20081103,000000,12.7606,13.1049,12.5287,12.9638,237404.46821745,0
+LTC.US,D,20081104,000000,13.1502,13.2461,12.0655,12.4301,491854.98292403,0
+LTC.US,D,20081105,000000,12.347,12.3895,11.5426,11.5802,598120.74009334,0
+LTC.US,D,20081106,000000,11.5687,11.7601,11.1703,11.2331,459298.89595532,0
+LTC.US,D,20081107,000000,11.1191,11.6315,11.0543,11.5802,375296.43396993,0
+LTC.US,D,20081110,000000,11.7921,11.7921,10.568,10.6801,297955.16976307,0
+LTC.US,D,20081111,000000,10.4558,11.3134,10.1475,10.6724,306079.9692274,0
+LTC.US,D,20081112,000000,10.4336,11.0417,10.1696,10.219,277394.41053308,0
+LTC.US,D,20081113,000000,10.3687,11.2331,9.81201,11.2235,559330.64085582,0
+LTC.US,D,20081114,000000,11.1752,11.1752,10.0653,10.1388,497767.31312618,0
+LTC.US,D,20081117,000000,10.0596,10.4665,9.87951,9.90571,353695.12117392,0
+LTC.US,D,20081118,000000,9.8593,9.95699,8.83639,9.36532,482088.67400715,0
+LTC.US,D,20081119,000000,9.31312,9.31312,8.06489,8.06916,496851.91560538,0
+LTC.US,D,20081120,000000,7.96039,9.21355,7.8288,7.99751,798034.2495096,0
+LTC.US,D,20081121,000000,8.28252,8.63221,7.8288,8.62688,846568.93636685,0
+LTC.US,D,20081124,000000,8.93172,9.53838,8.38027,9.48231,385276.85281541,0
+LTC.US,D,20081125,000000,9.55482,9.90967,9.1361,9.87005,427687.16823688,0
+LTC.US,D,20081126,000000,9.78975,10.5284,9.51035,10.5206,376554.20050701,0
+LTC.US,D,20081128,000000,10.539,10.539,10.0739,10.3687,121774.76330144,0
+LTC.US,D,20081201,000000,10.0922,10.0922,8.5246,8.64855,392515.21648839,0
+LTC.US,D,20081202,000000,8.90736,9.32859,8.72367,9.25221,857253.74584699,0
+LTC.US,D,20081203,000000,9.02433,9.7704,8.77084,9.67663,363137.6793292,0
+LTC.US,D,20081204,000000,9.48231,10.0266,8.95569,9.1651,293978.10369811,0
+LTC.US,D,20081205,000000,8.93172,9.31795,8.82538,9.30054,1242858.486814,0
+LTC.US,D,20081208,000000,9.4388,9.69018,9.32473,9.58381,918144.74771389,0
+LTC.US,D,20081209,000000,9.51035,10.0653,9.33536,9.51035,631022.29912074,0
+LTC.US,D,20081210,000000,9.57995,10.1021,9.57126,9.90571,401287.51747589,0
+LTC.US,D,20081211,000000,9.89617,9.95699,8.66575,8.84103,392173.88181959,0
+LTC.US,D,20081212,000000,8.57989,9.55967,8.44686,9.55967,323522.17080177,0
+LTC.US,D,20081215,000000,9.6573,9.6573,8.89711,9.27445,390478.58629803,0
+LTC.US,D,20081216,000000,9.50357,10.2403,9.39916,10.219,408585.87330279,0
+LTC.US,D,20081217,000000,9.9753,10.6772,9.7743,10.1638,360494.92151492,0
+LTC.US,D,20081218,000000,10.3825,10.4617,9.6428,9.76458,342490.03491081,0
+LTC.US,D,20081219,000000,9.90571,10.3379,9.83521,10.13,564739.24383467,0
+LTC.US,D,20081222,000000,10.0218,10.1841,9.28992,9.90571,229071.76490944,0
+LTC.US,D,20081223,000000,9.87005,10.0857,9.75497,9.82942,206549.88285523,0
+LTC.US,D,20081224,000000,9.6834,10.1253,9.6834,10.0596,82660.913302343,0
+LTC.US,D,20081226,000000,10.1339,10.2655,9.94344,10.1746,88590.827411685,0
+LTC.US,D,20081229,000000,10.0479,10.1746,9.57995,9.75497,274216.89507102,0
+LTC.US,D,20081230,000000,9.74137,10.3755,9.74137,10.3484,291624.96317853,0
+LTC.US,D,20081231,000000,10.3484,10.9905,10.3012,10.7991,266358.95725687,0
+LTC.US,D,20090102,000000,10.8628,10.8899,10.4231,10.5061,349601.1738436,0
+LTC.US,D,20090105,000000,10.5565,10.7121,10.2518,10.3687,424650.32403228,0
+LTC.US,D,20090106,000000,10.4558,10.7749,10.4558,10.5739,442763.8171219,0
+LTC.US,D,20090107,000000,10.334,10.6724,10.0739,10.2713,314453.01208717,0
+LTC.US,D,20090108,000000,10.2132,10.2587,9.82254,10.0266,459216.14815682,0
+LTC.US,D,20090109,000000,9.9753,10.0054,9.58865,9.63602,559283.06087169,0
+LTC.US,D,20090112,000000,9.63602,9.67663,9.07713,9.28992,431333.24310788,0
+LTC.US,D,20090113,000000,9.37983,9.74526,9.26478,9.71627,530806.44036859,0
+LTC.US,D,20090114,000000,9.44266,9.7366,9.37015,9.53838,597769.06194975,0
+LTC.US,D,20090115,000000,9.55482,10.0412,9.01961,9.88542,653249.39214283,0
+LTC.US,D,20090116,000000,10.0266,10.5284,9.84286,10.5178,635623.07671683,0
+LTC.US,D,20090120,000000,10.4849,10.568,9.89991,9.96475,629358.03402359,0
+LTC.US,D,20090121,000000,10.1021,10.8899,9.9377,10.8628,691807.79754457,0
+LTC.US,D,20090122,000000,10.6319,11.2882,10.2518,10.8746,765071.66398082,0
+LTC.US,D,20090123,000000,10.4161,11.1549,10.4161,11.0649,388355.07091927,0
+LTC.US,D,20090126,000000,11.1133,11.5909,10.8899,11.1133,207915.22153032,0
+LTC.US,D,20090127,000000,11.1239,11.3965,10.9295,11.2941,282740.95266306,0
+LTC.US,D,20090128,000000,11.5735,11.9912,11.3598,11.9524,323069.12660504,0
+LTC.US,D,20090129,000000,11.9312,11.9312,11.0746,11.1345,342915.15172555,0
+LTC.US,D,20090130,000000,11.1877,11.4546,10.9082,11.0214,292084.21346016,0
+LTC.US,D,20090202,000000,10.8146,11.6315,10.8146,11.5802,323740.41812027,0
+LTC.US,D,20090203,000000,11.6083,11.8045,11.4449,11.6566,282909.55130249,0
+LTC.US,D,20090204,000000,11.6566,11.9312,11.5193,11.5193,281725.22343659,0
+LTC.US,D,20090205,000000,11.4479,11.6827,11.1287,11.2941,569458.97139111,0
+LTC.US,D,20090206,000000,11.2661,12.0202,11.2023,11.9969,263851.69896259,0
+LTC.US,D,20090209,000000,11.936,12.29,11.7242,12.2842,278626.31838313,0
+LTC.US,D,20090210,000000,12.2298,12.3005,11.2331,11.3453,376657.63525511,0
+LTC.US,D,20090211,000000,11.3965,11.4371,10.7943,11.149,435509.9382367,0
+LTC.US,D,20090212,000000,10.8949,10.8949,10.2083,10.6512,1746279.5432719,0
+LTC.US,D,20090213,000000,10.5739,10.7749,10.1475,10.2219,396668.12162515,0
+LTC.US,D,20090217,000000,9.8739,10.0739,9.66407,9.69597,284500.37772848,0
+LTC.US,D,20090218,000000,9.75497,9.94839,9.53838,9.60992,336048.1187983,0
+LTC.US,D,20090219,000000,9.88542,9.88542,9.20967,9.29475,279250.02991424,0
+LTC.US,D,20090220,000000,8.9755,9.92601,8.9755,9.82254,289334.91785529,0
+LTC.US,D,20090223,000000,9.89617,9.92601,9.1651,9.23094,315209.12009587,0
+LTC.US,D,20090224,000000,9.41851,9.83521,9.30732,9.73078,444370.15876011,0
+LTC.US,D,20090225,000000,9.80615,9.81969,9.09299,9.38467,426400.43997035,0
+LTC.US,D,20090226,000000,9.58865,9.58865,9.03198,9.19517,468914.19013995,0
+LTC.US,D,20090227,000000,9.06862,9.30732,9.01207,9.08388,461484.47218294,0
+LTC.US,D,20090302,000000,8.93636,9.35276,8.71264,9.00635,549245.75291477,0
+LTC.US,D,20090303,000000,9.03565,9.08853,8.39167,8.70625,510539.43582324,0
+LTC.US,D,20090304,000000,8.78012,9.02917,8.55438,8.84103,348050.68696938,0
+LTC.US,D,20090305,000000,8.7373,8.74426,8.38027,8.59701,533398.51515631,0
+LTC.US,D,20090306,000000,8.55438,8.94351,8.47578,8.91112,527386.88759595,0
+LTC.US,D,20090309,000000,8.72367,9.03565,8.7199,8.87875,359694.33656451,0
+LTC.US,D,20090310,000000,9.10731,9.6573,9.03198,9.59541,458307.99106839,0
+LTC.US,D,20090311,000000,9.6428,9.83521,9.21645,9.32473,362352.60959103,0
+LTC.US,D,20090312,000000,9.28992,10.3552,9.21355,10.2741,414146.52536135,0
+LTC.US,D,20090313,000000,10.3602,10.4336,9.75974,10.1949,208587.54739306,0
+LTC.US,D,20090316,000000,10.2848,10.4105,9.433,9.48907,247860.68690425,0
+LTC.US,D,20090317,000000,9.39529,10.0412,9.39529,10.017,340824.73546618,0
+LTC.US,D,20090318,000000,10.069,10.1253,9.67663,10.0266,559201.34742067,0
+LTC.US,D,20090319,000000,10.3118,10.3118,9.54805,9.59929,252738.66962529,0
+LTC.US,D,20090320,000000,9.61477,9.70563,9.05053,9.05053,260932.77037083,0
+LTC.US,D,20090323,000000,9.37015,10.1581,9.34017,10.1533,261770.59183055,0
+LTC.US,D,20090324,000000,9.95116,10.3235,9.4388,9.44847,238741.87951057,0
+LTC.US,D,20090325,000000,9.57126,9.94344,8.8889,9.35276,371561.40521557,0
+LTC.US,D,20090326,000000,9.60509,9.85551,9.21645,9.85551,555927.63764289,0
+LTC.US,D,20090327,000000,9.6428,9.79267,9.20967,9.23094,226078.36329904,0
+LTC.US,D,20090330,000000,8.98112,9.10731,8.89335,8.98112,197106.29035246,0
+LTC.US,D,20090331,000000,9.14973,9.67663,9.0543,9.34017,243901.20474646,0
+LTC.US,D,20090401,000000,9.13125,9.6834,9.08853,9.4388,201460.89324803,0
+LTC.US,D,20090402,000000,9.54224,10.0536,9.40401,9.82254,238392.27006195,0
+LTC.US,D,20090403,000000,9.8593,10.3292,9.60992,10.3235,334856.55050003,0
+LTC.US,D,20090406,000000,10.1339,10.3118,9.7704,10.1784,311310.66443948,0
+LTC.US,D,20090407,000000,10.0441,10.0799,9.55967,9.6573,361405.14729831,0
+LTC.US,D,20090408,000000,9.77812,9.85551,9.47747,9.84286,266444.8080978,0
+LTC.US,D,20090409,000000,10.1427,10.7546,10.0266,10.568,471242.50631998,0
+LTC.US,D,20090413,000000,10.3864,10.4723,10.1581,10.3235,375713.27600483,0
+LTC.US,D,20090414,000000,10.3118,10.3118,9.85551,9.90571,393139.96236699,0
+LTC.US,D,20090415,000000,9.85551,10.5119,9.82942,10.5119,377845.06616346,0
+LTC.US,D,20090416,000000,10.568,11.4083,10.1427,11.3076,597295.33080338,0
+LTC.US,D,20090417,000000,11.3453,11.3647,10.8686,10.886,498320.6890286,0
+LTC.US,D,20090420,000000,10.4897,10.8271,9.55482,9.55967,616692.44911711,0
+LTC.US,D,20090421,000000,9.48231,10.0653,9.37983,10.0536,598868.5733222,0
+LTC.US,D,20090422,000000,9.84874,10.1638,9.6573,9.7704,453656.53044573,0
+LTC.US,D,20090423,000000,9.76458,10.0054,9.60992,9.95116,300521.38586376,0
+LTC.US,D,20090424,000000,10.0266,10.4665,9.92601,10.2461,387527.59293436,0
+LTC.US,D,20090427,000000,10.1253,10.1841,9.58865,9.78975,392755.18510402,0
+LTC.US,D,20090428,000000,9.62538,10.0857,9.59929,9.72115,331963.4805953,0
+LTC.US,D,20090429,000000,9.84874,10.2132,9.72495,10.1746,370195.03219298,0
+LTC.US,D,20090430,000000,10.3118,10.3118,9.58381,9.58865,468235.65819232,0
+LTC.US,D,20090501,000000,9.59929,9.79267,9.58381,9.62538,646869.53687921,0
+LTC.US,D,20090504,000000,9.7994,10.2219,9.70563,10.2132,448682.35340894,0
+LTC.US,D,20090505,000000,10.1949,10.2461,9.69597,9.79267,491330.56875108,0
+LTC.US,D,20090506,000000,10.017,10.0922,9.70563,9.78975,375168.17488228,0
+LTC.US,D,20090507,000000,9.8739,9.91453,9.55482,9.55482,670453.69379655,0
+LTC.US,D,20090508,000000,9.74526,9.89036,9.55482,9.80615,416980.63745966,0
+LTC.US,D,20090511,000000,9.63023,10.069,9.58865,9.79267,274351.36024359,0
+LTC.US,D,20090512,000000,9.89991,10.2518,9.70563,10.0353,374308.63212546,0
+LTC.US,D,20090513,000000,9.94839,10.3602,9.94839,10.1253,474003.17974713,0
+LTC.US,D,20090514,000000,10.1388,10.2779,10.017,10.0412,265559.40665394,0
+LTC.US,D,20090515,000000,9.95699,10.0266,9.66987,9.76458,300859.6174901,0
+LTC.US,D,20090518,000000,9.80615,10.1427,9.80615,10.0596,436528.77050562,0
+LTC.US,D,20090519,000000,9.98704,10.2219,9.85551,10.0412,376058.74806353,0
+LTC.US,D,20090520,000000,10.1339,10.7063,10.1339,10.539,688990.23500596,0
+LTC.US,D,20090521,000000,10.2848,10.6927,10.2779,10.5342,462431.93447566,0
+LTC.US,D,20090522,000000,10.6126,10.7382,10.5119,10.6126,381091.88290674,0
+LTC.US,D,20090526,000000,10.656,11.1076,10.6512,10.8097,547168.78317266,0
+LTC.US,D,20090527,000000,10.8339,10.8339,10.5863,10.6347,448504.44564221,0
+LTC.US,D,20090528,000000,10.7846,10.9741,10.539,10.8746,284903.77324613,0
+LTC.US,D,20090529,000000,10.9682,11.0775,10.6512,11.0775,455841.0723259,0
+LTC.US,D,20090601,000000,11.3076,11.5328,10.9935,11.2882,292586.90633599,0
+LTC.US,D,20090602,000000,11.2612,11.5077,11.2023,11.388,310957.95194841,0
+LTC.US,D,20090603,000000,11.2882,11.5136,11.1819,11.5077,359461.60838126,0
+LTC.US,D,20090604,000000,11.4825,11.6991,11.3772,11.5513,362030.92752437,0
+LTC.US,D,20090605,000000,11.6991,11.7109,11.3918,11.6654,273625.24831184,0
+LTC.US,D,20090608,000000,11.6711,11.7059,11.4083,11.4692,228711.811986,0
+LTC.US,D,20090609,000000,11.5077,11.6005,11.3715,11.4825,265536.65100936,0
+LTC.US,D,20090610,000000,11.6257,11.6566,11.0688,11.2882,357497.38251458,0
+LTC.US,D,20090611,000000,11.2835,11.4236,11.0272,11.0417,333373.29621207,0
+LTC.US,D,20090612,000000,10.9741,11.1877,10.6066,11.1597,506011.06255084,0
+LTC.US,D,20090615,000000,11.091,11.1287,10.7004,10.8369,350013.87848858,0
+LTC.US,D,20090616,000000,11.0003,11.0003,10.6066,10.6269,199123.26794069,0
+LTC.US,D,20090617,000000,10.656,10.9644,10.5796,10.6724,174683.70565643,0
+LTC.US,D,20090618,000000,10.5863,10.6269,10.4161,10.4994,179191.39197921,0
+LTC.US,D,20090619,000000,10.6347,10.6927,10.3292,10.45,373284.62811914,0
+LTC.US,D,20090622,000000,10.4105,10.4414,10.1638,10.3429,265542.85709425,0
+LTC.US,D,20090623,000000,10.4665,10.4994,10.1746,10.1841,211950.21105423,0
+LTC.US,D,20090624,000000,10.3166,10.6512,10.2017,10.539,269209.61891488,0
+LTC.US,D,20090625,000000,10.5178,11.1752,10.4336,11.1239,560275.00010611,0
+LTC.US,D,20090626,000000,11.0592,11.091,10.8425,11.0137,374250.70866653,0
+LTC.US,D,20090629,000000,11.0495,11.2381,10.8271,11.2023,328923.53334822,0
+LTC.US,D,20090630,000000,11.2448,11.2612,10.8686,10.8899,267330.20954163,0
+LTC.US,D,20090701,000000,11.0417,11.2835,11.0003,11.2023,174684.74000392,0
+LTC.US,D,20090702,000000,10.9935,10.9935,10.6269,10.6269,419053.46981185,0
+LTC.US,D,20090706,000000,10.6319,10.8686,10.5178,10.8425,156890.86028596,0
+LTC.US,D,20090707,000000,10.8474,10.8997,10.4994,10.5206,227292.6872419,0
+LTC.US,D,20090708,000000,10.539,10.6927,10.4414,10.656,204845.27820631,0
+LTC.US,D,20090709,000000,10.7943,10.8146,10.391,10.4105,144603.84655755,0
+LTC.US,D,20090710,000000,10.4038,10.4994,10.1581,10.3978,200978.88732183,0
+LTC.US,D,20090713,000000,10.4771,10.8628,10.3429,10.8097,173279.06177706,0
+LTC.US,D,20090714,000000,10.7778,11.3647,10.5932,11.2612,408643.79676173,0
+LTC.US,D,20090715,000000,11.3918,12.0559,11.3453,11.8751,598870.64201714,0
+LTC.US,D,20090716,000000,11.9439,12.2456,11.7794,12.1787,191798.01907928,0
+LTC.US,D,20090717,000000,12.2087,12.2945,11.9717,12.1845,214647.78928503,0
+LTC.US,D,20090720,000000,12.2842,12.6398,12.1226,12.5452,293757.78768463,0
+LTC.US,D,20090721,000000,12.518,12.7491,12.4145,12.7491,329737.56481589,0
+LTC.US,D,20090722,000000,12.7163,13.1813,12.5703,13.0208,515726.68844112,0
+LTC.US,D,20090723,000000,12.9599,13.4394,12.7606,13.3795,348628.88721134,0
+LTC.US,D,20090724,000000,13.2413,13.5593,12.9174,13.4076,1030437.6476558,0
+LTC.US,D,20090727,000000,13.4076,13.4298,12.9985,13.1715,194862.79066588,0
+LTC.US,D,20090728,000000,13.1571,13.5207,12.924,13.3099,333856.33648578,0
+LTC.US,D,20090729,000000,13.2314,13.2819,12.9279,13.0372,159738.41890152,0
+LTC.US,D,20090730,000000,13.1813,13.3939,12.9927,13.1252,190508.18777032,0
+LTC.US,D,20090731,000000,13.0372,13.3736,12.9985,13.0052,180777.04666779,0
+LTC.US,D,20090803,000000,13.2074,13.2962,13.0091,13.1813,159417.77118237,0
+LTC.US,D,20090804,000000,13.1408,13.7527,12.9115,13.7082,204155.36843638,0
+LTC.US,D,20090805,000000,13.6764,13.8909,13.4761,13.8289,234823.77125202,0
+LTC.US,D,20090806,000000,13.8522,13.8522,12.4301,13.2238,285793.31207989,0
+LTC.US,D,20090807,000000,13.4761,14.2447,13.3263,13.884,425962.91098582,0
+LTC.US,D,20090810,000000,13.6764,13.8348,13.0497,13.2566,214298.1798364,0
+LTC.US,D,20090811,000000,13.2277,13.2413,12.9066,12.9492,226917.21910625,0
+LTC.US,D,20090812,000000,13.0052,13.3099,12.8892,13.1502,339429.40071414,0
+LTC.US,D,20090813,000000,13.2877,13.307,13.0828,13.1715,350647.93349451,0
+LTC.US,D,20090814,000000,13.1715,13.2566,12.8892,13.2277,199249.45833337,0
+LTC.US,D,20090817,000000,12.9638,12.9927,12.6968,12.7394,230376.07708314,0
+LTC.US,D,20090818,000000,12.8565,12.9406,12.6214,12.8159,125271.89213516,0
+LTC.US,D,20090819,000000,12.575,12.7298,12.5239,12.6283,162779.40049607,0
+LTC.US,D,20090820,000000,12.6283,13.334,12.61,13.2314,370386.386477,0
+LTC.US,D,20090821,000000,13.3389,13.6066,13.1252,13.3389,509200.99018264,0
+LTC.US,D,20090824,000000,13.3389,13.6423,13.3099,13.4364,193435.39114193,0
+LTC.US,D,20090825,000000,13.4461,13.7632,13.4461,13.54,160246.28351476,0
+LTC.US,D,20090826,000000,13.5061,13.6928,13.362,13.5593,165138.74710052,0
+LTC.US,D,20090827,000000,13.5593,13.8445,13.3204,13.8445,169945.35984535,0
+LTC.US,D,20090828,000000,13.9016,13.9586,13.5129,13.6319,205097.65899171,0
+LTC.US,D,20090831,000000,13.4114,13.6578,13.3939,13.5661,211163.07262107,0
+LTC.US,D,20090901,000000,13.5061,13.7275,12.9279,12.9927,297505.22860878,0
+LTC.US,D,20090902,000000,12.9443,13.2026,12.8892,12.8892,187503.40833761,0
+LTC.US,D,20090903,000000,12.9115,12.9599,12.5557,12.8362,197977.21093156,0
+LTC.US,D,20090904,000000,12.8302,13.0265,12.5499,12.9927,263893.07286183,0
+LTC.US,D,20090908,000000,13.0052,13.1502,12.9443,13.1252,228698.36546876,0
+LTC.US,D,20090909,000000,13.1215,13.3939,13.015,13.0828,264096.83931563,0
+LTC.US,D,20090910,000000,13.1308,13.1715,12.8873,13.0324,342755.86221345,0
+LTC.US,D,20090911,000000,13.0458,13.0576,12.7665,12.8439,236832.4740604,0
+LTC.US,D,20090914,000000,12.7743,13.1049,12.7298,13.015,230212.65018113,0
+LTC.US,D,20090915,000000,12.9492,13.1502,12.7792,12.924,349253.63308995,0
+LTC.US,D,20090916,000000,12.9279,13.1784,12.8729,12.9492,292414.17030664,0
+LTC.US,D,20090917,000000,12.9859,13.307,12.955,13.1408,194670.40203439,0
+LTC.US,D,20090918,000000,13.1784,13.2819,12.9037,13.274,396174.73787664,0
+LTC.US,D,20090921,000000,13.2121,13.3099,13.0972,13.2314,255515.89261214,0
+LTC.US,D,20090922,000000,13.3099,13.3204,13.1358,13.2277,300529.66064362,0
+LTC.US,D,20090923,000000,13.2238,13.2915,12.8932,12.898,176787.56843306,0
+LTC.US,D,20090924,000000,12.924,13.0265,12.5665,12.8565,362555.34169733,0
+LTC.US,D,20090925,000000,12.8565,13.4076,12.7986,13.1649,237934.0541278,0
+LTC.US,D,20090928,000000,13.2026,13.4636,13.0091,13.0458,301279.56256745,0
+LTC.US,D,20090929,000000,13.0458,13.0458,12.7792,12.8042,187798.19736974,0
+LTC.US,D,20090930,000000,12.8565,12.9927,12.7105,12.7986,354803.94167372,0
+LTC.US,D,20091001,000000,12.6911,12.898,12.5287,12.5287,376117.70586996,0
+LTC.US,D,20091002,000000,12.4348,12.5103,11.9834,12.1981,414787.82079966,0
+LTC.US,D,20091005,000000,12.3857,12.4987,12.2233,12.2619,245084.49826488,0
+LTC.US,D,20091006,000000,12.3064,12.6968,12.3064,12.6398,245887.15191025,0
+LTC.US,D,20091007,000000,12.5703,12.7665,12.5344,12.6621,166171.02588669,0
+LTC.US,D,20091008,000000,12.7946,12.9406,12.6688,12.7047,149520.10013539,0
+LTC.US,D,20091009,000000,12.6283,13.1502,12.5896,13.1308,326012.87953633,0
+LTC.US,D,20091012,000000,13.1358,13.3099,13.1358,13.274,176064.55954374,0
+LTC.US,D,20091013,000000,13.2819,13.2962,12.9927,13.0265,132869.17438409,0
+LTC.US,D,20091014,000000,13.2566,13.2819,13.0497,13.2364,144133.21845364,0
+LTC.US,D,20091015,000000,13.1049,13.3012,13.0372,13.2877,227088.92078812,0
+LTC.US,D,20091016,000000,13.2364,13.2364,12.866,12.9492,385579.91662738,0
+LTC.US,D,20091019,000000,13.073,13.2277,12.9638,13.0265,212916.2916016,0
+LTC.US,D,20091020,000000,12.9985,13.015,12.7163,12.7163,222962.90868586,0
+LTC.US,D,20091021,000000,12.7105,12.8729,12.4475,12.4929,278687.34488451,0
+LTC.US,D,20091022,000000,12.5103,12.7606,12.3615,12.6738,143281.95047667,0
+LTC.US,D,20091023,000000,12.6911,12.7491,12.405,12.458,302187.71965587,0
+LTC.US,D,20091026,000000,12.518,12.5972,12.3808,12.518,436343.62230649,0
+LTC.US,D,20091027,000000,12.518,12.6167,12.405,12.4929,313545.88934621,0
+LTC.US,D,20091028,000000,12.4301,12.6214,12.2842,12.3431,508851.38073402,0
+LTC.US,D,20091029,000000,12.5044,12.5586,12.37,12.5287,209726.36396979,0
+LTC.US,D,20091030,000000,12.4533,12.755,12.2842,12.6457,341626.35476405,0
+LTC.US,D,20091102,000000,12.7606,12.924,12.4301,12.6854,285716.77036631,0
+LTC.US,D,20091103,000000,12.61,12.898,12.5452,12.8932,188449.83628284,0
+LTC.US,D,20091104,000000,13.0052,13.0052,12.5665,12.6214,217661.87784504,0
+LTC.US,D,20091105,000000,12.7896,12.9705,12.6167,12.924,213518.28183563,0
+LTC.US,D,20091106,000000,12.7432,13.4132,12.6515,13.3263,239860.00913767,0
+LTC.US,D,20091109,000000,13.4501,13.5207,13.1649,13.307,233038.4874996,0
+LTC.US,D,20091110,000000,13.274,13.5061,13.2238,13.3736,347041.16382778,0
+LTC.US,D,20091111,000000,13.4538,13.5834,13.3263,13.5207,240715.41450458,0
+LTC.US,D,20091112,000000,13.4461,13.6472,13.3795,13.5786,216941.97199818,0
+LTC.US,D,20091113,000000,13.6319,13.7082,13.4239,13.6578,154047.43906032,0
+LTC.US,D,20091116,000000,13.7235,14.0544,13.6977,13.9558,207408.39126456,0
+LTC.US,D,20091117,000000,13.8009,14.0175,13.5061,13.5661,273400.79490842,0
+LTC.US,D,20091118,000000,13.5254,13.8289,13.334,13.8009,124047.22471749,0
+LTC.US,D,20091119,000000,13.7235,13.7235,13.4636,13.4954,149549.06186486,0
+LTC.US,D,20091120,000000,13.4461,13.6636,13.4461,13.5458,119765.02614559,0
+LTC.US,D,20091123,000000,13.7082,13.9266,13.6532,13.7883,172766.02542642,0
+LTC.US,D,20091124,000000,13.7883,13.8697,13.6859,13.8494,165293.89922268,0
+LTC.US,D,20091125,000000,13.8494,13.9393,13.6636,13.6764,99459.750743447,0
+LTC.US,D,20091127,000000,13.3563,13.5515,13.1968,13.1968,75787.674290204,0
+LTC.US,D,20091130,000000,13.2413,13.776,12.9927,13.6859,220378.07433051,0
+LTC.US,D,20091201,000000,13.8076,13.9151,13.7235,13.884,301996.36537187,0
+LTC.US,D,20091202,000000,13.8803,14.293,13.8803,14.2322,199690.09036032,0
+LTC.US,D,20091203,000000,14.2979,14.6354,14.1277,14.1548,170685.95264184,0
+LTC.US,D,20091204,000000,14.3715,14.8827,14.2979,14.5338,175128.47507332,0
+LTC.US,D,20091207,000000,14.5706,14.878,14.5107,14.677,214837.07487407,0
+LTC.US,D,20091208,000000,14.6113,14.9168,14.4543,14.5271,207780.75635779,0
+LTC.US,D,20091209,000000,14.4932,14.878,14.2765,14.7552,322594.36111117,0
+LTC.US,D,20091210,000000,14.7706,14.7706,14.3549,14.5338,400682.42419943,0
+LTC.US,D,20091211,000000,14.5435,14.6923,14.3201,14.591,161081.00193204,0
+LTC.US,D,20091214,000000,14.7291,14.8404,14.5107,14.7552,284740.34634409,0
+LTC.US,D,20091215,000000,14.7581,14.9466,14.6662,14.702,233551.52385025,0
+LTC.US,D,20091216,000000,14.8741,15.1274,14.7581,14.8925,332054.50317363,0
+LTC.US,D,20091217,000000,14.8344,14.9168,14.3502,14.4682,279929.59620935,0
+LTC.US,D,20091218,000000,14.6113,14.8181,14.3356,14.8181,822976.50466966,0
+LTC.US,D,20091221,000000,14.8577,15.0375,14.7861,14.8983,133203.26862048,0
+LTC.US,D,20091222,000000,14.8925,14.9815,14.6885,14.7504,141880.40963973,0
+LTC.US,D,20091223,000000,14.7766,14.7929,14.5754,14.6306,197636.91061029,0
+LTC.US,D,20091224,000000,14.7079,14.7396,14.2834,14.3356,149287.37195213,0
+LTC.US,D,20091228,000000,14.438,14.5338,14.3463,14.4285,282698.54441634,0
+LTC.US,D,20091229,000000,14.473,14.473,13.9266,14.2765,442948.96532101,0
+LTC.US,D,20091230,000000,14.2765,14.5523,14.0127,14.5385,228545.28204155,0
+LTC.US,D,20091231,000000,14.5754,14.7504,14.2147,14.2447,239952.06606349,0
+LTC.US,D,20100104,000000,14.3715,14.6711,14.324,14.6662,252575.24272325,0
+LTC.US,D,20100105,000000,14.6004,14.6826,14.4157,14.435,163517.92459757,0
+LTC.US,D,20100106,000000,14.4632,14.6711,14.438,14.6469,234670.68782483,0
+LTC.US,D,20100107,000000,14.591,14.9118,14.591,14.8925,206123.73169301,0
+LTC.US,D,20100108,000000,14.8877,14.8983,14.6826,14.7339,307310.84272994,0
+LTC.US,D,20100111,000000,14.6207,14.6207,14.1963,14.3598,262495.66941483,0
+LTC.US,D,20100112,000000,14.2979,14.3936,14.2322,14.3715,147336.59260273,0
+LTC.US,D,20100113,000000,14.4111,14.6306,14.3356,14.6044,126964.0846143,0
+LTC.US,D,20100114,000000,14.5338,14.702,14.4285,14.5801,83002.247971116,0
+LTC.US,D,20100115,000000,14.5957,14.7446,14.3463,14.7262,299446.69883086,0
+LTC.US,D,20100119,000000,14.7079,14.9766,14.5957,14.7706,211885.04716292,0
+LTC.US,D,20100120,000000,14.6354,14.6826,14.3201,14.5957,197964.7987618,0
+LTC.US,D,20100121,000000,14.6044,14.6973,14.1799,14.1849,212542.89216091,0
+LTC.US,D,20100122,000000,14.2147,14.3096,13.8348,13.9266,233727.36292202,0
+LTC.US,D,20100125,000000,14.0861,14.0861,13.5834,13.6172,297012.87920776,0
+LTC.US,D,20100126,000000,13.5834,13.6066,13.2026,13.2238,359892.93128088,0
+LTC.US,D,20100127,000000,13.1813,13.6977,13.1813,13.6859,462688.45265101,0
+LTC.US,D,20100128,000000,13.6928,13.7409,13.334,13.4926,171122.44727887,0
+LTC.US,D,20100129,000000,13.5661,13.7409,13.4364,13.5129,294249.10273816,0
+LTC.US,D,20100201,000000,13.5979,13.7923,13.5254,13.7883,145761.28138895,0
+LTC.US,D,20100202,000000,13.8387,14.0127,13.6636,13.9151,149801.44265025,0
+LTC.US,D,20100203,000000,13.8387,13.9586,13.571,13.6172,127302.31624061,0
+LTC.US,D,20100204,000000,13.571,13.6066,13.2693,13.3204,191610.80218519,0
+LTC.US,D,20100205,000000,13.4076,13.6423,13.1968,13.5942,133596.32066332,0
+LTC.US,D,20100208,000000,13.5834,13.6017,13.362,13.3679,151854.62240032,0
+LTC.US,D,20100209,000000,13.4819,13.6319,13.1571,13.307,197189.03815095,0
+LTC.US,D,20100210,000000,13.3446,13.4954,13.0458,13.4114,148508.50829885,0
+LTC.US,D,20100211,000000,13.3563,13.858,13.334,13.8445,251056.82062095,0
+LTC.US,D,20100212,000000,13.6977,13.776,13.5942,13.7334,120614.22542761,0
+LTC.US,D,20100216,000000,13.8076,13.8076,13.3939,13.6636,411245.18067678,0
+LTC.US,D,20100217,000000,13.7082,13.8445,13.6859,13.8445,109396.72699471,0
+LTC.US,D,20100218,000000,13.8387,14.1056,13.7235,14.0795,118332.45488421,0
+LTC.US,D,20100219,000000,14.0861,14.2884,14.0127,14.0861,173694.86946447,0
+LTC.US,D,20100222,000000,14.1702,14.2119,13.8009,13.9828,219430.61203779,0
+LTC.US,D,20100223,000000,14.0021,14.0021,13.8445,13.8638,132721.26269429,0
+LTC.US,D,20100224,000000,13.8803,14.0795,13.8803,14.0544,117180.19179024,0
+LTC.US,D,20100225,000000,13.8958,14.1056,13.8494,13.9944,87626.815559268,0
+LTC.US,D,20100226,000000,14.0474,14.0474,13.858,13.884,223483.18546888,0
+LTC.US,D,20100301,000000,13.9558,14.2071,13.9083,14.1277,144267.68362619,0
+LTC.US,D,20100302,000000,14.1277,14.1656,13.9731,14.1433,133918.00272996,0
+LTC.US,D,20100303,000000,14.1277,14.1277,13.9449,13.9731,105799.26645531,0
+LTC.US,D,20100304,000000,13.9875,14.1122,13.858,14.0949,146627.03023066,0
+LTC.US,D,20100305,000000,14.1277,14.4632,14.0474,14.3598,220246.71220041,0
+LTC.US,D,20100308,000000,14.3994,14.5484,14.2071,14.2322,252486.28883989,0
+LTC.US,D,20100309,000000,14.2274,14.4932,14.1122,14.2225,342726.90048397,0
+LTC.US,D,20100310,000000,14.2225,14.4632,14.1548,14.3839,147209.36786252,0
+LTC.US,D,20100311,000000,14.2979,14.4796,14.2274,14.4285,124489.92543942,0
+LTC.US,D,20100312,000000,14.442,14.5861,14.3898,14.4845,171660.30796907,0
+LTC.US,D,20100315,000000,14.4932,14.5754,14.438,14.5163,148520.92046863,0
+LTC.US,D,20100316,000000,14.5385,14.616,14.4285,14.5222,454817.06831956,0
+LTC.US,D,20100317,000000,14.5222,14.616,14.3096,14.4632,417588.83377857,0
+LTC.US,D,20100318,000000,14.4796,14.5648,14.4111,14.5222,488572.9983664,0
+LTC.US,D,20100319,000000,14.5222,14.5385,14.1122,14.2708,347311.12852036,0
+LTC.US,D,20100322,000000,14.2012,14.4285,14.1656,14.4197,176347.97075357,0
+LTC.US,D,20100323,000000,14.4157,14.4796,14.2834,14.4265,298196.17272617,0
+LTC.US,D,20100324,000000,14.3839,14.438,14.3356,14.3463,355708.99571969,0
+LTC.US,D,20100325,000000,14.3994,14.6537,14.3994,14.4932,415671.15354855,0
+LTC.US,D,20100326,000000,14.5523,14.5957,14.3549,14.4265,221296.57489376,0
+LTC.US,D,20100329,000000,14.5058,14.5271,14.3463,14.435,88320.86271911,0
+LTC.US,D,20100330,000000,14.4543,14.6306,14.3549,14.6207,149332.88324131,0
+LTC.US,D,20100331,000000,14.5648,14.7552,14.4043,14.4111,210784.50144299,0
+LTC.US,D,20100401,000000,14.4498,14.5861,14.2765,14.3936,100285.16003339,0
+LTC.US,D,20100405,000000,14.4197,14.7988,14.4197,14.7988,168356.60211434,0
+LTC.US,D,20100406,000000,14.7552,15.0434,14.677,15.0104,107798.66013635,0
+LTC.US,D,20100407,000000,15.0375,15.0434,14.8519,14.9766,167019.19082122,0
+LTC.US,D,20100408,000000,14.9815,15.1079,14.8877,14.9361,177827.08765161,0
+LTC.US,D,20100409,000000,14.9215,15.0222,14.878,14.9766,400836.54197411,0
+LTC.US,D,20100412,000000,15.0046,15.0046,14.7766,14.8181,140739.52436805,0
+LTC.US,D,20100413,000000,14.8287,15.0046,14.7929,14.9593,186847.63203459,0
+LTC.US,D,20100414,000000,15.0046,15.0529,14.9118,15.0172,122363.3070182,0
+LTC.US,D,20100415,000000,14.9766,14.993,14.7766,14.7988,275699.11501152,0
+LTC.US,D,20100416,000000,14.7988,15.1108,14.6711,14.8519,887711.14177647,0
+LTC.US,D,20100419,000000,14.7822,14.7988,14.435,14.7581,310280.45434827,0
+LTC.US,D,20100420,000000,14.7822,14.8404,14.5801,14.8228,267636.37639608,0
+LTC.US,D,20100421,000000,14.7988,15.0588,14.7929,15.0104,194509.04382735,0
+LTC.US,D,20100422,000000,14.8577,15.3129,14.7706,15.2976,228367.37427478,0
+LTC.US,D,20100423,000000,14.5735,15.1672,14.4314,15.1469,432888.90171951,0
+LTC.US,D,20100426,000000,15.1168,15.2916,14.9641,15.1796,556999.22163335,0
+LTC.US,D,20100427,000000,15.0925,15.2686,14.7822,14.8034,568579.77603214,0
+LTC.US,D,20100428,000000,14.905,14.993,14.7291,14.8519,141288.76288053,0
+LTC.US,D,20100429,000000,14.9466,15.2831,14.8877,15.2648,219137.89170063,0
+LTC.US,D,20100430,000000,15.2251,15.2589,14.8461,14.8577,238767.73819761,0
+LTC.US,D,20100503,000000,14.9766,15.1729,14.8654,15.1004,286033.28069552,0
+LTC.US,D,20100504,000000,14.9118,14.9118,14.473,14.5861,389072.90807116,0
+LTC.US,D,20100505,000000,14.4932,14.6354,14.3017,14.4043,426759.3585463,0
+LTC.US,D,20100506,000000,14.3096,14.3772,13.3099,13.8697,818281.60145281,0
+LTC.US,D,20100507,000000,13.9944,13.9944,13.4132,13.5254,526064.99151506,0
+LTC.US,D,20100510,000000,14.2147,14.4111,14.1171,14.3502,267346.75910134,0
+LTC.US,D,20100511,000000,14.2495,14.4632,13.9671,14.3289,465430.50782348,0
+LTC.US,D,20100512,000000,14.4111,14.7581,14.3142,14.7396,259539.50431374,0
+LTC.US,D,20100513,000000,14.6537,14.6537,14.4285,14.5385,225937.69204161,0
+LTC.US,D,20100514,000000,14.438,14.4632,13.9016,14.0175,315448.05436402,0
+LTC.US,D,20100517,000000,14.0795,14.1606,13.6472,13.9558,446605.38366682,0
+LTC.US,D,20100518,000000,14.0998,14.1742,13.6532,13.6859,173706.24728675,0
+LTC.US,D,20100519,000000,13.6096,13.9449,13.4239,13.6578,199556.65953527,0
+LTC.US,D,20100520,000000,13.3882,13.4538,13.1252,13.1252,438535.40461901,0
+LTC.US,D,20100521,000000,13.0091,13.3998,12.8439,13.3263,609202.73900621,0
+LTC.US,D,20100524,000000,13.274,13.4132,13.073,13.0864,241243.96606744,0
+LTC.US,D,20100525,000000,12.8302,13.1252,12.7848,13.0913,364152.37420819,0
+LTC.US,D,20100526,000000,13.1879,13.537,13.1784,13.3679,425527.45069628,0
+LTC.US,D,20100527,000000,13.6532,13.8348,13.4076,13.8184,210803.11969765,0
+LTC.US,D,20100528,000000,13.7923,13.8445,13.6249,13.6764,224063.45440579,0
+LTC.US,D,20100601,000000,13.6472,13.7275,13.3147,13.334,286692.16004101,0
+LTC.US,D,20100602,000000,13.3736,13.4461,13.1918,13.3998,346909.8016977,0
+LTC.US,D,20100603,000000,13.5013,13.5013,13.1918,13.2461,234190.75059359,0
+LTC.US,D,20100604,000000,13.0324,13.073,12.5557,12.5972,595634.16874868,0
+LTC.US,D,20100607,000000,12.6562,12.8496,12.4929,12.5239,364639.55187182,0
+LTC.US,D,20100608,000000,12.5499,12.7298,12.312,12.7047,275054.71653075,0
+LTC.US,D,20100609,000000,12.8255,12.9115,12.5665,12.6621,241175.69913367,0
+LTC.US,D,20100610,000000,12.8362,13.067,12.6738,13.0372,195430.64743303,0
+LTC.US,D,20100611,000000,12.8496,13.2915,12.8496,13.2915,171313.8015629,0
+LTC.US,D,20100614,000000,13.4461,13.4461,13.1879,13.3679,284797.23545557,0
+LTC.US,D,20100615,000000,13.3882,13.7082,13.3147,13.681,621352.18451961,0
+LTC.US,D,20100616,000000,13.5661,13.8445,13.5661,13.7779,177815.70982931,0
+LTC.US,D,20100617,000000,13.7527,14.0127,13.7334,13.9828,163351.39465313,0
+LTC.US,D,20100618,000000,13.9991,14.1277,13.8803,14.0224,499728.43595042,0
+LTC.US,D,20100621,000000,14.1656,14.2979,14.0224,14.0736,315591.82866389,0
+LTC.US,D,20100622,000000,14.0795,14.293,13.6578,13.776,316123.4832692,0
+LTC.US,D,20100623,000000,13.716,13.9944,13.4926,13.9083,401600.92476267,0
+LTC.US,D,20100624,000000,13.7632,13.9944,13.6695,13.6977,821774.59289659,0
+LTC.US,D,20100625,000000,13.7275,13.9875,13.6636,13.9016,473843.89023502,0
+LTC.US,D,20100628,000000,13.9393,13.9393,13.5207,13.5458,253940.58139836,0
+LTC.US,D,20100629,000000,13.2819,13.3795,12.9985,13.0864,427172.06319129,0
+LTC.US,D,20100630,000000,13.1234,13.2626,12.8961,12.9221,316688.23699391,0
+LTC.US,D,20100701,000000,12.9279,13.0324,12.6562,12.9638,382215.18427125,0
+LTC.US,D,20100702,000000,13.0421,13.0421,12.7356,12.9037,195069.6601621,0
+LTC.US,D,20100706,000000,13.1145,13.1649,12.458,12.4929,536038.16992817,0
+LTC.US,D,20100707,000000,12.5703,12.7986,12.17,12.7848,1772325.4471944,0
+LTC.US,D,20100708,000000,12.8362,13.0458,12.6214,12.7946,408414.1716209,0
+LTC.US,D,20100709,000000,12.7606,12.8729,12.518,12.8622,748588.30252143,0
+LTC.US,D,20100712,000000,12.8496,12.9174,12.6515,12.7743,427871.28208851,0
+LTC.US,D,20100713,000000,12.9406,13.0864,12.8362,13.0614,267054.03876419,0
+LTC.US,D,20100714,000000,13.0458,13.0576,12.7896,12.9753,197340.05288319,0
+LTC.US,D,20100715,000000,13.0091,13.1308,12.8439,13.0913,323495.27776724,0
+LTC.US,D,20100716,000000,13.0265,13.0265,12.6804,12.7239,365994.54707211,0
+LTC.US,D,20100719,000000,13.2508,13.2566,12.8362,13.1252,537931.02581864,0
+LTC.US,D,20100720,000000,12.8932,13.2074,12.8362,13.1918,231572.81711883,0
+LTC.US,D,20100721,000000,13.2508,13.2508,12.8109,12.8255,203776.7972583,0
+LTC.US,D,20100722,000000,13.0497,13.274,12.9859,13.2413,271482.08033092,0
+LTC.US,D,20100723,000000,13.1784,13.3446,12.9279,13.3263,225651.17778933,0
+LTC.US,D,20100726,000000,13.4076,13.5979,13.3147,13.5322,221847.8821012,0
+LTC.US,D,20100727,000000,13.6096,13.7082,13.4298,13.5322,199239.11485857,0
+LTC.US,D,20100728,000000,13.4761,13.6017,13.2915,13.3833,156324.0378663,0
+LTC.US,D,20100729,000000,13.4636,13.54,13.0972,13.2121,201570.53408103,0
+LTC.US,D,20100730,000000,13.0769,13.1784,12.9406,13.1252,310919.68109162,0
+LTC.US,D,20100802,000000,13.2877,13.4867,13.2364,13.4501,148121.6623409,0
+LTC.US,D,20100803,000000,13.4298,13.77,13.4076,13.6172,251467.45657096,0
+LTC.US,D,20100804,000000,13.6578,13.6695,13.3563,13.5207,147270.39436392,0
+LTC.US,D,20100805,000000,13.3795,13.5013,13.3012,13.3204,230771.19782094,0
+LTC.US,D,20100806,000000,13.2634,13.3446,12.9705,13.2962,257451.15674933,0
+LTC.US,D,20100809,000000,13.362,13.4761,13.2819,13.4461,335313.73208669,0
+LTC.US,D,20100810,000000,13.3736,13.5786,13.2074,13.3736,283193.99685981,0
+LTC.US,D,20100811,000000,13.1308,13.4364,13.067,13.307,761058.395754,0
+LTC.US,D,20100812,000000,13.1968,13.3563,13.073,13.1715,349807.00899234,0
+LTC.US,D,20100813,000000,13.0972,13.1446,12.7792,12.9066,315469.77566112,0
+LTC.US,D,20100816,000000,12.8729,13.0208,12.7986,13.0052,242838.92988335,0
+LTC.US,D,20100817,000000,13.1145,13.307,12.9812,13.307,280661.91422599,0
+LTC.US,D,20100818,000000,13.2461,13.3147,13.1215,13.2634,196723.58178445,0
+LTC.US,D,20100819,000000,13.1968,13.1968,12.7848,12.8042,332468.24216607,0
+LTC.US,D,20100820,000000,12.7896,13.0091,12.7743,12.9753,221543.78394175,0
+LTC.US,D,20100823,000000,13.0458,13.1049,12.9115,13.0828,321269.36198784,0
+LTC.US,D,20100824,000000,12.9174,13.1408,12.8302,12.9927,175021.93728276,0
+LTC.US,D,20100825,000000,12.9279,13.2413,12.8362,13.2238,184905.127465,0
+LTC.US,D,20100826,000000,13.2915,13.3099,12.924,12.9406,223457.32678185,0
+LTC.US,D,20100827,000000,12.9599,13.3204,12.8496,13.2915,233888.72112909,0
+LTC.US,D,20100830,000000,13.2693,13.362,13.067,13.1106,213850.30737708,0
+LTC.US,D,20100831,000000,13.1086,13.3708,13.0401,13.1398,566383.85632969,0
+LTC.US,D,20100901,000000,13.3446,13.5129,13.2819,13.4761,277978.81685993,0
+LTC.US,D,20100902,000000,13.5458,13.5458,13.1649,13.3446,260092.88021615,0
+LTC.US,D,20100903,000000,13.4239,13.5207,13.3736,13.4926,210100.79775797,0
+LTC.US,D,20100907,000000,13.3939,13.4867,13.1571,13.1784,223014.62605991,0
+LTC.US,D,20100908,000000,13.1813,13.307,13.1649,13.2314,172401.93511306,0
+LTC.US,D,20100909,000000,13.3939,13.3939,13.0769,13.1879,139614.15430856,0
+LTC.US,D,20100910,000000,13.1968,13.362,13.1145,13.3389,178670.08084874,0
+LTC.US,D,20100913,000000,13.4761,13.6472,13.4114,13.5786,324040.37888981,0
+LTC.US,D,20100914,000000,13.571,13.6859,13.4761,13.5013,179532.72664799,0
+LTC.US,D,20100915,000000,13.4364,13.6172,13.3563,13.5942,785581.74018422,0
+LTC.US,D,20100916,000000,13.5786,13.5786,13.3795,13.4298,117572.2094856,0
+LTC.US,D,20100917,000000,13.4954,13.5593,13.3099,13.5061,227495.4193482,0
+LTC.US,D,20100920,000000,13.4298,13.8697,13.2566,13.8126,361010.02656052,0
+LTC.US,D,20100921,000000,13.7923,13.8803,13.6319,13.681,182765.06252653,0
+LTC.US,D,20100922,000000,13.6423,13.7488,13.4461,13.5207,169803.65424045,0
+LTC.US,D,20100923,000000,13.4538,13.5322,13.2877,13.2877,256003.07027575,0
+LTC.US,D,20100924,000000,13.5322,13.7883,13.4538,13.7825,169710.56296712,0
+LTC.US,D,20100927,000000,13.8184,13.8445,13.6472,13.7409,463311.12983463,0
+LTC.US,D,20100928,000000,13.7334,13.8126,13.4819,13.7334,415038.1328901,0
+LTC.US,D,20100929,000000,13.6532,13.6578,13.4819,13.6472,240815.74621024,0
+LTC.US,D,20100930,000000,13.7275,13.8387,13.3591,13.5913,360596.28756807,0
+LTC.US,D,20101001,000000,13.6725,13.7883,13.5061,13.6017,225023.32886828,0
+LTC.US,D,20101004,000000,13.6472,13.7409,13.5061,13.6725,217550.16831707,0
+LTC.US,D,20101005,000000,13.7883,13.9671,13.7334,13.9393,323557.33861611,0
+LTC.US,D,20101006,000000,13.9393,14.0175,13.8522,13.9625,322021.33260662,0
+LTC.US,D,20101007,000000,14.0736,14.1277,13.9266,13.9449,342550.02706471,0
+LTC.US,D,20101008,000000,13.9671,14.1315,13.8734,14.0175,164209.90306247,0
+LTC.US,D,20101011,000000,13.9944,14.092,13.9016,13.9393,139810.68032998,0
+LTC.US,D,20101012,000000,13.9266,14.0474,13.8126,13.9508,233748.04987164,0
+LTC.US,D,20101013,000000,14.0795,14.4157,14.0021,14.3017,440289.65794703,0
+LTC.US,D,20101014,000000,14.3201,14.4043,14.2409,14.3413,289856.2289858,0
+LTC.US,D,20101015,000000,14.3413,14.3502,14.1656,14.2119,352043.26824656,0
+LTC.US,D,20101018,000000,14.2447,14.3994,14.2447,14.324,277582.66177465,0
+LTC.US,D,20101019,000000,14.1277,14.2979,13.9151,14.0224,393308.5610064,0
+LTC.US,D,20101020,000000,14.0949,14.473,14.0088,14.4157,461160.72142136,0
+LTC.US,D,20101021,000000,14.5163,14.8741,14.4498,14.8577,454449.87496375,0
+LTC.US,D,20101022,000000,14.8577,14.8577,14.5754,14.7766,241175.69913367,0
+LTC.US,D,20101025,000000,14.8074,14.9641,14.677,14.8827,379848.59723442,0
+LTC.US,D,20101026,000000,14.8034,15.0434,14.7766,14.9253,442299.39510288,0
+LTC.US,D,20101027,000000,14.8577,15.1796,14.7446,15.0647,464285.48516187,0
+LTC.US,D,20101028,000000,15.2086,15.2976,14.8519,15.0172,234117.31192243,0
+LTC.US,D,20101029,000000,14.9659,15.1118,14.7998,14.8297,262828.72930374,0
+LTC.US,D,20101101,000000,14.9215,15.1689,14.8228,15.0046,253047.93952214,0
+LTC.US,D,20101102,000000,15.1217,15.1845,15.0588,15.1321,231432.1458614,0
+LTC.US,D,20101103,000000,15.1043,15.1922,14.8404,15.0046,176763.778441,0
+LTC.US,D,20101104,000000,15.145,15.2038,15.049,15.1583,345927.1715906,0
+LTC.US,D,20101105,000000,15.1217,15.2792,15.0702,15.1477,137529.94413408,0
+LTC.US,D,20101108,000000,15.1321,15.2648,15.1004,15.1969,174080.68107493,0
+LTC.US,D,20101109,000000,15.2125,15.2125,14.6923,14.8034,271215.21868078,0
+LTC.US,D,20101110,000000,14.8344,15.0046,14.7822,14.8925,265312.19760595,0
+LTC.US,D,20101111,000000,14.8287,14.9168,14.6306,14.8132,163446.55462139,0
+LTC.US,D,20101112,000000,14.6537,14.9514,14.6537,14.8404,209372.61713124,0
+LTC.US,D,20101115,000000,14.9168,15.0925,14.6973,14.7262,173877.94896862,0
+LTC.US,D,20101116,000000,14.64,14.8228,14.2495,14.3772,357412.56602112,0
+LTC.US,D,20101117,000000,14.4157,14.5107,14.3201,14.4111,244715.23621413,0
+LTC.US,D,20101118,000000,14.4845,14.5523,14.3839,14.4285,189481.08072154,0
+LTC.US,D,20101119,000000,14.3413,14.5385,14.3413,14.4682,151817.38589098,0
+LTC.US,D,20101122,000000,14.4285,14.5058,14.324,14.435,200702.71654438,0
+LTC.US,D,20101123,000000,14.2765,14.3598,14.1702,14.2274,211743.34155799,0
+LTC.US,D,20101124,000000,14.3839,14.6595,14.3656,14.5754,253735.78059709,0
+LTC.US,D,20101126,000000,14.5222,14.6662,14.4845,14.5588,86280.095138831,0
+LTC.US,D,20101129,000000,14.5058,14.6923,14.3994,14.6306,185883.62018215,0
+LTC.US,D,20101130,000000,14.4923,14.6459,14.3559,14.3733,319075.51098036,0
+LTC.US,D,20101201,000000,14.5648,14.6113,14.2708,14.3017,472274.78510615,0
+LTC.US,D,20101202,000000,14.2834,14.3356,14.1742,14.2447,269209.61891488,0
+LTC.US,D,20101203,000000,14.1702,14.2322,14.1122,14.1742,204734.60302582,0
+LTC.US,D,20101206,000000,14.1548,14.2119,14.092,14.1548,229810.28901098,0
+LTC.US,D,20101207,000000,14.2641,14.3772,14.1702,14.1963,255890.32640031,0
+LTC.US,D,20101208,000000,14.2071,14.2765,14.0359,14.062,175709.77835772,0
+LTC.US,D,20101209,000000,14.0998,14.1963,14.0281,14.0572,583430.93716627,0
+LTC.US,D,20101210,000000,14.1374,14.2225,14.0795,14.1056,221373.11660736,0
+LTC.US,D,20101213,000000,14.1702,14.3289,14.1277,14.1315,271319.68777638,0
+LTC.US,D,20101214,000000,14.1849,14.3549,14.149,14.1606,202784.85802388,0
+LTC.US,D,20101215,000000,14.1656,14.4895,14.1606,14.2562,252286.65977602,0
+LTC.US,D,20101216,000000,14.3037,14.4314,14.2447,14.3858,304913.22526866,0
+LTC.US,D,20101217,000000,14.3598,14.6662,14.3017,14.6469,522948.5025544,0
+LTC.US,D,20101220,000000,14.7146,15.0222,14.7146,14.8132,291922.85525311,0
+LTC.US,D,20101221,000000,14.8228,14.9862,14.7639,14.9409,218520.38625439,0
+LTC.US,D,20101222,000000,14.9641,15.1217,14.9321,14.9979,135351.60833882,0
+LTC.US,D,20101223,000000,14.9321,14.993,14.8344,14.8404,113270.35831156,0
+LTC.US,D,20101227,000000,14.7988,15.0762,14.7766,14.9815,135886.36598657,0
+LTC.US,D,20101228,000000,15.0702,15.0702,14.9593,15.0046,197954.455287,0
+LTC.US,D,20101229,000000,15.0559,15.1311,14.9881,15.1098,162222.9215512,0
+LTC.US,D,20101230,000000,15.1207,15.2144,15.0471,15.1207,122898.06466595,0
+LTC.US,D,20101231,000000,15.1237,15.1515,14.9176,14.9504,228896.96018511,0
+LTC.US,D,20110103,000000,15.049,15.2792,14.9409,15.2251,234217.64362809,0
+LTC.US,D,20110104,000000,15.1845,15.2792,14.8461,14.9514,164735.35158288,0
+LTC.US,D,20110105,000000,14.9321,15.082,14.8925,15.0588,252994.15345312,0
+LTC.US,D,20110106,000000,15.0925,15.1477,14.8461,14.905,215592.14853529,0
+LTC.US,D,20110107,000000,15.0046,15.0702,14.8034,14.8741,174098.26498211,0
+LTC.US,D,20110110,000000,14.7822,14.8461,14.677,14.8074,227721.94144657,0
+LTC.US,D,20110111,000000,14.8654,14.9215,14.7581,14.8827,136935.19433243,0
+LTC.US,D,20110112,000000,14.9707,14.9707,14.7861,14.8287,171538.25496631,0
+LTC.US,D,20110113,000000,14.8741,14.9253,14.7213,14.7706,185442.98815519,0
+LTC.US,D,20110114,000000,14.7552,14.8228,14.64,14.8074,167724.61580335,0
+LTC.US,D,20110118,000000,14.8461,14.9815,14.7262,14.9253,211064.80961036,0
+LTC.US,D,20110119,000000,14.8654,14.9409,14.6306,14.6537,166037.59506164,0
+LTC.US,D,20110120,000000,14.5957,14.8074,14.5222,14.6711,177785.71375235,0
+LTC.US,D,20110121,000000,14.6923,14.6923,14.5058,14.6113,112484.25422589,0
+LTC.US,D,20110124,000000,14.6595,14.8228,14.6306,14.6711,140953.63429663,0
+LTC.US,D,20110125,000000,14.591,14.7339,14.435,14.6711,401366.12788444,0
+LTC.US,D,20110126,000000,14.7339,14.8228,14.6306,14.6885,3738023.1903344,0
+LTC.US,D,20110127,000000,14.6662,14.8925,14.6004,14.7213,192951.31652074,0
+LTC.US,D,20110128,000000,14.702,14.702,14.4498,14.473,164022.68616838,0
+LTC.US,D,20110131,000000,14.5202,14.6344,14.4553,14.5588,121830.61806543,0
+LTC.US,D,20110201,000000,14.6113,14.6973,14.5163,14.6595,162653.21010335,0
+LTC.US,D,20110202,000000,14.6885,14.7929,14.4932,14.5271,117564.96905322,0
+LTC.US,D,20110203,000000,14.4998,14.616,14.4498,14.591,75028.463239051,0
+LTC.US,D,20110204,000000,14.64,14.64,14.3772,14.4498,98393.338490397,0
+LTC.US,D,20110207,000000,14.438,14.8404,14.438,14.7988,173214.93223322,0
+LTC.US,D,20110208,000000,14.7639,14.9862,14.7581,14.9815,162697.68704506,0
+LTC.US,D,20110209,000000,14.8925,15.0172,14.8404,15.0172,162565.29056747,0
+LTC.US,D,20110210,000000,14.9835,15.0588,14.9253,15.0172,141828.69226568,0
+LTC.US,D,20110211,000000,14.9321,15.082,14.9118,15.082,141152.22901301,0
+LTC.US,D,20110214,000000,15.0588,15.1729,15.0434,15.1321,258025.21960135,0
+LTC.US,D,20110215,000000,15.1108,15.2038,15.0172,15.0762,248590.93622594,0
+LTC.US,D,20110216,000000,14.9766,15.1108,14.8877,15.0588,153167.20935388,0
+LTC.US,D,20110218,000000,15.082,15.2367,14.9409,15.1729,80688.412655818,0
+LTC.US,D,20110222,000000,15.0869,15.1922,14.9118,14.9168,122758.427756,0
+LTC.US,D,20110223,000000,14.8519,15.0434,14.7766,14.8181,170037.41677118,0
+LTC.US,D,20110224,000000,14.8181,14.993,14.6973,14.905,157501.12529982,0
+LTC.US,D,20110225,000000,14.9466,15.3102,14.8741,15.3034,179859.58045203,0
+LTC.US,D,20110228,000000,15.3758,15.6767,15.3168,15.5615,290333.06317459,0
+LTC.US,D,20110301,000000,15.6465,15.6978,15.1302,15.1524,187977.13948398,0
+LTC.US,D,20110302,000000,15.1922,15.253,15.0038,15.1321,122190.57098885,0
+LTC.US,D,20110303,000000,15.3178,15.4243,15.2115,15.3951,143350.21741042,0
+LTC.US,D,20110304,000000,15.4184,15.4407,15.1544,15.3468,115326.64110406,0
+LTC.US,D,20110307,000000,15.3827,15.3827,15.0647,15.2589,144310.09187293,0
+LTC.US,D,20110308,000000,15.3827,15.6727,15.1922,15.4688,114183.68713739,0
+LTC.US,D,20110309,000000,15.3778,15.4455,15.2589,15.3044,206735.03105434,0
+LTC.US,D,20110310,000000,15.1766,15.2289,15.0519,15.0608,168574.84943285,0
+LTC.US,D,20110311,000000,15.0425,15.3411,14.9796,15.2298,193952.56488249,0
+LTC.US,D,20110314,000000,15.145,15.1737,15.0307,15.1477,97668.260906122,0
+LTC.US,D,20110315,000000,14.878,15.0425,14.8634,14.8809,221615.15391795,0
+LTC.US,D,20110316,000000,14.8684,15.0307,14.4865,14.5725,267511.22035083,0
+LTC.US,D,20110317,000000,14.9717,15.1729,14.7262,14.8818,261640.26404792,0
+LTC.US,D,20110318,000000,15.0094,15.1737,14.5542,15.145,324063.13453438,0
+LTC.US,D,20110321,000000,15.253,15.3526,15.145,15.3178,148735.03039722,0
+LTC.US,D,20110322,000000,15.1583,15.3904,14.8016,14.821,493478.90846939,0
+LTC.US,D,20110323,000000,14.6642,14.7533,14.4865,14.6904,4589012.9278357,0
+LTC.US,D,20110324,000000,14.6904,14.7186,14.5405,14.6132,765565.04772931,0
+LTC.US,D,20110325,000000,14.6449,14.938,14.6237,14.701,266348.61378205,0
+LTC.US,D,20110328,000000,14.7687,14.9205,14.7474,14.8384,386628.74497324,0
+LTC.US,D,20110329,000000,14.8277,14.8809,14.7687,14.8809,323138.42788626,0
+LTC.US,D,20110330,000000,14.878,15.1072,14.878,15.0637,329042.48330857,0
+LTC.US,D,20110331,000000,15.1079,15.1836,15.0278,15.1623,828964.34223796,0
+LTC.US,D,20110401,000000,15.1672,15.3218,15.1158,15.3034,373000.18256183,0
+LTC.US,D,20110404,000000,15.3729,15.5005,15.3149,15.4541,610250.53300459,0
+LTC.US,D,20110405,000000,15.4387,15.7442,15.3594,15.6824,826343.30572076,0
+LTC.US,D,20110406,000000,15.7316,15.7742,15.6455,15.7432,456090.35006884,0
+LTC.US,D,20110407,000000,15.7036,15.7316,15.4861,15.5499,265341.15933542,0
+LTC.US,D,20110408,000000,15.6361,15.6591,15.4504,15.5005,286588.7252929,0
+LTC.US,D,20110411,000000,15.5306,15.7828,15.4658,15.5355,297294.22172263,0
+LTC.US,D,20110412,000000,15.4802,15.5499,15.3333,15.345,284966.86844247,0
+LTC.US,D,20110413,000000,15.3837,15.4011,15.2676,15.3266,265734.21137827,0
+LTC.US,D,20110414,000000,15.3092,15.6978,15.2821,15.5779,443770.23722105,0
+LTC.US,D,20110415,000000,15.5779,15.7762,15.5615,15.7153,360780.40141969,0
+LTC.US,D,20110418,000000,15.5499,15.693,15.4243,15.5306,258670.65242957,0
+LTC.US,D,20110419,000000,15.252,15.7249,15.252,15.6767,378653.9258937,0
+LTC.US,D,20110420,000000,15.8621,15.8621,15.7036,15.7191,234375.89879269,0
+LTC.US,D,20110421,000000,15.7867,15.7867,15.6524,15.7316,103917.78838714,0
+LTC.US,D,20110425,000000,15.689,15.7867,15.5963,15.6978,147338.66129767,0
+LTC.US,D,20110426,000000,15.689,15.8545,15.6089,15.7153,347496.27671948,0
+LTC.US,D,20110427,000000,15.7036,16.0006,15.6978,15.9753,668082.9693698,0
+LTC.US,D,20110428,000000,15.9831,16.1299,15.9831,16.0846,273063.59762957,0
+LTC.US,D,20110429,000000,16.1522,16.2227,15.6435,15.8178,506063.81427237,0
+LTC.US,D,20110502,000000,15.9278,15.958,15.7404,15.7714,338645.36532341,0
+LTC.US,D,20110503,000000,15.7491,15.8139,15.5963,15.7762,217607.05742856,0
+LTC.US,D,20110504,000000,15.7539,15.807,15.5732,15.5732,185494.70552926,0
+LTC.US,D,20110505,000000,15.3314,15.5054,15.1583,15.3381,324473.77048441,0
+LTC.US,D,20110506,000000,15.5673,15.7036,15.2095,15.2261,399820.81274765,0
+LTC.US,D,20110509,000000,15.1719,15.5779,15.1623,15.5449,226586.22791228,0
+LTC.US,D,20110510,000000,15.5732,15.7153,15.4802,15.693,254987.34104928,0
+LTC.US,D,20110511,000000,15.661,15.6833,15.4117,15.4387,269016.1959359,0
+LTC.US,D,20110512,000000,15.3941,15.6767,15.3218,15.6361,205483.47060218,0
+LTC.US,D,20110513,000000,15.6767,15.6824,15.3391,15.3758,190693.33596944,0
+LTC.US,D,20110516,000000,15.3391,15.4541,15.1662,15.3333,212475.65957464,0
+LTC.US,D,20110517,000000,15.2783,15.458,15.1699,15.4347,265360.81193757,0
+LTC.US,D,20110518,000000,15.4649,15.5992,15.3391,15.5673,282576.49141356,0
+LTC.US,D,20110519,000000,15.8631,15.8738,15.5179,15.5615,383096.44832516,0
+LTC.US,D,20110520,000000,15.5499,15.5992,15.3874,15.4338,199306.34744483,0
+LTC.US,D,20110523,000000,15.3517,15.4446,15.2502,15.3711,351669.86880588,0
+LTC.US,D,20110524,000000,15.4347,15.4802,15.345,15.3884,288728.79023135,0
+LTC.US,D,20110525,000000,15.3884,15.6465,15.2956,15.4649,307440.13616508,0
+LTC.US,D,20110526,000000,15.4802,15.693,15.3555,15.6361,222840.8556831,0
+LTC.US,D,20110527,000000,15.6717,15.7664,15.6272,15.7278,157577.66701343,0
+LTC.US,D,20110531,000000,15.8584,16.009,15.8584,15.9471,440343.44401605,0
+LTC.US,D,20110601,000000,15.8565,16.0179,15.4753,15.5064,279159.00733589,0
+LTC.US,D,20110602,000000,15.5615,15.6524,15.458,15.5346,219852.6258101,0
+LTC.US,D,20110603,000000,15.3555,15.5925,15.2811,15.4338,220883.8702488,0
+LTC.US,D,20110606,000000,15.4233,15.5179,15.2434,15.312,236508.72329879,0
+LTC.US,D,20110607,000000,15.4436,15.5925,15.2753,15.4224,211382.35428708,0
+LTC.US,D,20110608,000000,15.3314,15.602,15.288,15.3874,236368.05204137,0
+LTC.US,D,20110609,000000,15.4224,15.5005,15.1845,15.254,147256.94784667,0
+LTC.US,D,20110610,000000,15.1689,15.1845,14.7262,14.7736,317978.06830288,0
+LTC.US,D,20110613,000000,14.8441,14.8818,14.6537,14.6711,377892.6461476,0
+LTC.US,D,20110614,000000,14.8016,14.821,14.6672,14.6991,321734.81835435,0
+LTC.US,D,20110615,000000,14.6044,14.6672,14.3182,14.4004,513051.86585491,0
+LTC.US,D,20110616,000000,14.436,14.675,14.323,14.4865,428521.88665416,0
+LTC.US,D,20110617,000000,14.59,14.6103,14.4004,14.532,677658.95835013,0
+LTC.US,D,20110620,000000,14.5202,14.7891,14.4652,14.6672,316025.22025849,0
+LTC.US,D,20110621,000000,14.7456,14.9215,14.6672,14.8277,351841.57048775,0
+LTC.US,D,20110622,000000,14.8016,14.9593,14.7678,14.7794,154256.37725151,0
+LTC.US,D,20110623,000000,14.6044,14.6672,14.4528,14.5088,253280.6677054,0
+LTC.US,D,20110624,000000,14.5559,14.7794,14.5513,14.6672,680602.71128145,0
+LTC.US,D,20110627,000000,14.703,14.905,14.6779,14.7166,259587.08429787,0
+LTC.US,D,20110628,000000,14.7262,14.8925,14.6354,14.8634,330118.20468895,0
+LTC.US,D,20110629,000000,14.8818,14.9815,14.7842,14.9475,188151.94420828,0
+LTC.US,D,20110630,000000,14.9999,15.143,14.9292,15.1079,325584.65967913,0
+LTC.US,D,20110701,000000,15.1108,15.3614,15.049,15.2821,262805.97365917,0
+LTC.US,D,20110705,000000,15.4087,15.5479,15.3218,15.5199,324222.42404648,0
+LTC.US,D,20110706,000000,15.4436,15.6002,15.4436,15.5123,314671.2594057,0
+LTC.US,D,20110707,000000,15.6069,15.6804,15.4871,15.5702,333636.02047228,0
+LTC.US,D,20110708,000000,15.4407,15.6002,15.4194,15.4832,439395.98172332,0
+LTC.US,D,20110711,000000,15.3391,15.4717,15.2783,15.3024,337428.97268561,0
+LTC.US,D,20110712,000000,15.2831,15.458,15.2347,15.3421,459958.80964828,0
+LTC.US,D,20110713,000000,15.3459,15.3526,15.1806,15.1874,291435.67758948,0
+LTC.US,D,20110714,000000,15.257,15.257,15.0519,15.0559,388742.95122468,0
+LTC.US,D,20110715,000000,15.0742,15.1274,14.9815,15.0742,316944.75516924,0
+LTC.US,D,20110718,000000,15.0617,15.0617,14.8441,14.9215,279387.59812924,0
+LTC.US,D,20110719,000000,15.0132,15.1883,14.9534,15.1756,206362.66596114,0
+LTC.US,D,20110720,000000,15.1942,15.257,15.1072,15.1999,145176.87506211,0
+LTC.US,D,20110721,000000,15.3178,15.4357,15.3083,15.3343,200105.89804774,0
+LTC.US,D,20110722,000000,15.3266,15.4253,15.2048,15.3178,214096.48207758,0
+LTC.US,D,20110725,000000,15.1583,15.287,15.0985,15.1034,97431.395332944,0
+LTC.US,D,20110726,000000,15.1227,15.1756,14.9524,15.0569,142140.0308575,0
+LTC.US,D,20110727,000000,15.0287,15.0559,14.7523,14.7726,240013.0925649,0
+LTC.US,D,20110728,000000,14.8721,15.0869,14.6943,14.7629,377039.30947566,0
+LTC.US,D,20110729,000000,14.6373,14.8325,14.5116,14.821,239538.32707105,0
+LTC.US,D,20110801,000000,14.5008,14.6885,13.8348,13.8707,860709.50078145,0
+LTC.US,D,20110802,000000,13.7527,13.9528,13.6655,13.6908,523918.72049171,0
+LTC.US,D,20110803,000000,13.7121,13.7305,13.309,13.5505,383377.79084006,0
+LTC.US,D,20110804,000000,13.4123,13.6172,13.1446,13.1502,407384.99587717,0
+LTC.US,D,20110805,000000,13.2896,13.2896,12.5954,12.9859,487466.24656156,0
+LTC.US,D,20110808,000000,12.7674,12.84,11.8143,11.8143,743697.90763064,0
+LTC.US,D,20110809,000000,12.1043,12.4175,11.1374,12.3972,953959.02924819,0
+LTC.US,D,20110810,000000,12.0704,12.609,11.8065,12.0858,498605.1345859,0
+LTC.US,D,20110811,000000,12.1439,12.8255,12.1361,12.5615,548686.17092747,0
+LTC.US,D,20110812,000000,12.7181,13.0644,12.4619,12.9397,409046.15793188,0
+LTC.US,D,20110815,000000,13.069,13.4521,13.0468,13.4491,255929.63160457,0
+LTC.US,D,20110816,000000,13.3099,13.5535,13.1348,13.4694,422229.95092642,0
+LTC.US,D,20110817,000000,13.5738,13.6986,13.3689,13.6452,553479.33715505,0
+LTC.US,D,20110818,000000,13.221,13.4433,12.9812,13.0799,548414.13753993,0
+LTC.US,D,20110819,000000,12.8826,13.2711,12.6921,12.9859,457924.24815288,0
+LTC.US,D,20110822,000000,13.2596,13.3099,12.9279,13.1571,311150.3405799,0
+LTC.US,D,20110823,000000,13.2654,13.6037,13.0893,13.6037,239337.66365971,0
+LTC.US,D,20110824,000000,13.5854,13.8,13.3901,13.7353,210892.07358103,0
+LTC.US,D,20110825,000000,13.8387,13.9033,13.5129,13.5854,513793.49299888,0
+LTC.US,D,20110826,000000,13.4616,13.8212,13.2286,13.8096,297207.33653421,0
+LTC.US,D,20110829,000000,13.9595,14.3492,13.9102,14.323,381539.75536607,0
+LTC.US,D,20110830,000000,14.2651,14.6904,14.0281,14.6324,405606.9525571,0
+LTC.US,D,20110831,000000,14.7388,14.878,14.5375,14.8201,824516.64806908,0
+LTC.US,D,20110901,000000,14.8201,14.9776,14.3898,14.5974,647198.4593782,0
+LTC.US,D,20110902,000000,14.2622,14.496,14.1982,14.2215,770568.18649556,0
+LTC.US,D,20110906,000000,13.8474,14.4236,13.8435,14.3945,401852.27120059,0
+LTC.US,D,20110907,000000,14.5513,14.7832,14.2062,14.7639,450513.14845055,0
+LTC.US,D,20110908,000000,14.6943,14.9205,14.6197,14.8847,345947.85854023,0
+LTC.US,D,20110909,000000,14.7436,14.9108,14.438,14.5173,553903.41962232,0
+LTC.US,D,20110912,000000,14.3463,14.6306,14.3077,14.5984,409630.56425873,0
+LTC.US,D,20110913,000000,14.672,14.9593,14.6469,14.8084,849121.70595031,0
+LTC.US,D,20110914,000000,14.8925,15.2241,14.7543,15.0258,981758.15215114,0
+LTC.US,D,20110915,000000,15.1282,15.2648,14.9881,15.1554,637574.89041372,0
+LTC.US,D,20110916,000000,15.2298,15.3257,15.0627,15.2695,474631.02866818,0
+LTC.US,D,20110919,000000,15.0365,15.2241,14.9707,15.0925,386511.86370789,0
+LTC.US,D,20110920,000000,15.1554,15.4068,15.0365,15.0742,294606.98696665,0
+LTC.US,D,20110921,000000,15.0742,15.2589,14.5291,14.5677,468382.53553464,0
+LTC.US,D,20110922,000000,14.2284,14.5173,14.0929,14.2746,408034.56609534,0
+LTC.US,D,20110923,000000,14.2661,14.3463,14.0359,14.2661,337544.8196035,0
+LTC.US,D,20110926,000000,14.3559,14.4672,14.0553,14.438,333234.6936496,0
+LTC.US,D,20110927,000000,14.6991,14.8084,14.3463,14.4488,482522.06560175,0
+LTC.US,D,20110928,000000,14.4721,14.5445,13.884,13.9093,319195.49528817,0
+LTC.US,D,20110929,000000,14.2022,14.2592,13.8571,14.2284,347811.75270125,0
+LTC.US,D,20110930,000000,14.0687,14.2746,13.9412,13.9779,314980.52930255,0
+LTC.US,D,20111003,000000,13.9093,14.1481,13.2877,13.2972,396109.57398534,0
+LTC.US,D,20111004,000000,13.1968,14.2795,13.1076,14.2062,443933.66412307,0
+LTC.US,D,20111005,000000,14.1973,14.2834,13.5322,13.9701,296040.5925755,0
+LTC.US,D,20111006,000000,13.9576,14.328,13.89,14.2998,280833.61590786,0
+LTC.US,D,20111007,000000,14.3172,14.4721,13.9122,13.9373,296789.46015185,0
+LTC.US,D,20111010,000000,14.1886,14.4612,14.126,14.4534,343553.34412141,0
+LTC.US,D,20111011,000000,14.3723,14.4014,14.1325,14.2062,295297.93108404,0
+LTC.US,D,20111012,000000,14.2795,14.4236,14.1992,14.2651,481426.69161922,0
+LTC.US,D,20111013,000000,14.1626,14.3656,14.0157,14.2225,304821.16834285,0
+LTC.US,D,20111014,000000,14.3723,14.6256,14.3172,14.5677,279449.65897812,0
+LTC.US,D,20111017,000000,14.4612,14.4672,14.2099,14.2949,422377.86261622,0
+LTC.US,D,20111018,000000,14.2949,14.5618,14.2622,14.4895,763951.46565874,0
+LTC.US,D,20111019,000000,14.4672,14.4895,14.2447,14.3656,603885.15860568,0
+LTC.US,D,20111020,000000,14.3945,14.6623,14.0524,14.438,294522.17047318,0
+LTC.US,D,20111021,000000,14.6489,14.9331,14.5551,14.9283,315037.41841401,0
+LTC.US,D,20111024,000000,14.9612,15.3555,14.8992,15.2628,331500.09292375,0
+LTC.US,D,20111025,000000,15.1564,15.2038,14.8827,14.9514,272156.47488861,0
+LTC.US,D,20111026,000000,15.138,15.1652,14.7388,14.9612,327014.12789807,0
+LTC.US,D,20111027,000000,15.4347,15.9027,15.287,15.8381,422413.03043058,0
+LTC.US,D,20111028,000000,15.7336,15.9986,15.661,15.8457,300045.58602244,0
+LTC.US,D,20111031,000000,15.6049,15.9221,15.49,15.7394,292104.90040978,0
+LTC.US,D,20111101,000000,15.2086,15.7172,15.0287,15.2783,337830.29950829,0
+LTC.US,D,20111102,000000,15.6485,15.7394,15.287,15.6011,245519.95855445,0
+LTC.US,D,20111103,000000,15.7336,16.1319,15.5276,16.0903,321821.70354276,0
+LTC.US,D,20111104,000000,15.9694,16.0304,15.7404,15.8621,388785.35947141,0
+LTC.US,D,20111107,000000,15.806,16.0729,15.6727,15.9268,256111.67676126,0
+LTC.US,D,20111108,000000,16.0585,16.3736,15.7394,16.3263,265156.0111363,0
+LTC.US,D,20111109,000000,16.0585,16.1319,15.5372,15.5663,349940.43981742,0
+LTC.US,D,20111110,000000,15.7887,15.7887,15.5442,15.6011,243839.14389761,0
+LTC.US,D,20111111,000000,15.7588,16.1532,15.6727,16.1416,221797.19907464,0
+LTC.US,D,20111114,000000,15.959,16.044,15.6361,15.7007,283445.34329773,0
+LTC.US,D,20111115,000000,15.6302,16.1532,15.6205,16.0749,292867.21450338,0
+LTC.US,D,20111116,000000,15.9501,16.1465,15.8401,15.9095,321470.02539919,0
+LTC.US,D,20111117,000000,15.9203,15.9203,15.5954,15.6727,390708.21143884,0
+LTC.US,D,20111118,000000,15.7229,15.9278,15.6147,15.9249,355937.58651304,0
+LTC.US,D,20111121,000000,15.6485,15.7229,15.4387,15.5189,360916.9352872,0
+LTC.US,D,20111122,000000,15.5442,15.6272,15.3691,15.4272,300185.2229324,0
+LTC.US,D,20111123,000000,15.3411,15.3575,15.0182,15.0287,312576.7057564,0
+LTC.US,D,20111125,000000,14.9835,15.3411,14.9766,14.9872,106547.09968418,0
+LTC.US,D,20111128,000000,15.4495,15.4763,15.2483,15.3536,389731.78741665,0
+LTC.US,D,20111129,000000,15.3478,15.405,15.2038,15.287,210409.03330734,0
+LTC.US,D,20111130,000000,15.7867,16.0526,15.6059,16.0401,629420.09487245,0
+LTC.US,D,20111201,000000,15.959,16.2034,15.8139,16.0392,376210.79714327,0
+LTC.US,D,20111202,000000,16.1918,16.3397,15.958,15.9917,172062.66913924,0
+LTC.US,D,20111205,000000,16.1977,16.4897,16.0749,16.3629,433152.66032719,0
+LTC.US,D,20111206,000000,16.4132,16.4132,16.2141,16.2682,283444.30895023,0
+LTC.US,D,20111207,000000,16.2412,16.513,16.0304,16.4868,223505.94111345,0
+LTC.US,D,20111208,000000,16.3639,16.3639,15.9907,16.0237,183532.54835753,0
+LTC.US,D,20111209,000000,16.1058,16.5333,16.0304,16.4655,293582.98296031,0
+LTC.US,D,20111212,000000,16.2625,16.3224,16.0024,16.1696,289965.86981879,0
+LTC.US,D,20111213,000000,16.3629,16.4917,16.0555,16.1,186411.13739754,0
+LTC.US,D,20111214,000000,16.0304,16.4655,16.0024,16.2314,298193.06968373,0
+LTC.US,D,20111215,000000,16.4288,16.4539,16.2314,16.3736,341687.38126544,0
+LTC.US,D,20111216,000000,16.3629,16.7033,16.3397,16.512,564403.08090331,0
+LTC.US,D,20111219,000000,16.5456,16.6125,16.2673,16.3011,244186.68465125,0
+LTC.US,D,20111220,000000,16.4539,16.7691,16.3958,16.7691,337070.05410964,0
+LTC.US,D,20111221,000000,16.713,17.0243,16.6501,16.9701,280200.5952494,0
+LTC.US,D,20111222,000000,17.0194,17.1393,16.9606,17.0021,275598.78330583,0
+LTC.US,D,20111223,000000,17.0736,17.2254,16.9179,17.0504,414960.55682901,0
+LTC.US,D,20111227,000000,17.0338,17.4313,16.9701,17.4022,184877.20008301,0
+LTC.US,D,20111228,000000,17.4313,17.4313,17.1645,17.2031,204295.00534634,0
+LTC.US,D,20111229,000000,17.2612,17.4942,17.2612,17.3897,249167.06777294,0
+LTC.US,D,20111230,000000,17.4265,17.5841,17.291,17.291,290522.34876364,0
+LTC.US,D,20120103,000000,17.6924,17.7068,17.291,17.4661,260341.12361162,0
+LTC.US,D,20120104,000000,17.3453,17.41,17.1993,17.3123,287625.141469,0
+LTC.US,D,20120105,000000,17.2612,17.5492,17.1615,17.4942,200611.69396604,0
+LTC.US,D,20120106,000000,17.5328,17.6836,17.3057,17.527,247741.73694391,0
+LTC.US,D,20120109,000000,17.6334,17.6633,17.4893,17.5927,222748.79875728,0
+LTC.US,D,20120110,000000,17.7232,17.8645,17.7146,17.8025,245947.14406415,0
+LTC.US,D,20120111,000000,17.7638,17.9311,17.7349,17.9206,288419.52033451,0
+LTC.US,D,20120112,000000,17.9389,18.0162,17.6788,17.7765,401890.54205741,0
+LTC.US,D,20120113,000000,17.6836,17.7542,17.5995,17.7397,291906.30569339,0
+LTC.US,D,20120117,000000,17.877,17.9146,17.7165,17.8295,338127.15723538,0
+LTC.US,D,20120118,000000,17.8809,18.0133,17.8092,18.0133,232805.75931634,0
+LTC.US,D,20120119,000000,18.0587,18.1534,17.788,17.8092,509077.90283239,0
+LTC.US,D,20120120,000000,17.7667,17.8973,17.6942,17.759,548369.66059825,0
+LTC.US,D,20120123,000000,17.5492,17.8403,17.4815,17.6942,288719.48110401,0
+LTC.US,D,20120124,000000,17.5134,17.7329,17.5134,17.7204,293405.07519355,0
+LTC.US,D,20120125,000000,17.7455,17.8468,17.5995,17.7802,433910.83703087,0
+LTC.US,D,20120126,000000,17.8092,17.9022,17.7504,17.8809,380695.72782146,0
+LTC.US,D,20120127,000000,17.7832,17.8711,17.7349,17.8228,204188.46755579,0
+LTC.US,D,20120130,000000,17.6643,17.8809,17.6643,17.8597,335304.42295936,0
+LTC.US,D,20120131,000000,17.9583,18.0123,17.759,17.9786,290887.47342448,0
+LTC.US,D,20120201,000000,18.0133,18.2752,17.9553,18.2569,311751.29646644,0
+LTC.US,D,20120202,000000,18.2685,18.3489,18.1207,18.1331,320012.62979826,0
+LTC.US,D,20120203,000000,18.3489,18.4803,18.3208,18.4058,295314.48064374,0
+LTC.US,D,20120206,000000,18.3777,18.4986,18.3333,18.4212,184898.9213801,0
+LTC.US,D,20120207,000000,18.052,18.4126,18.0113,18.3662,222956.70260097,0
+LTC.US,D,20120208,000000,18.3361,18.4058,18.1613,18.3361,142200.02301139,0
+LTC.US,D,20120209,000000,18.3777,18.4058,18.0965,18.2153,109139.17447189,0
+LTC.US,D,20120210,000000,18.0906,18.196,17.9736,17.9786,234887.90079587,0
+LTC.US,D,20120213,000000,18.1438,18.196,18.052,18.1188,243032.35286231,0
+LTC.US,D,20120214,000000,18.1188,18.1188,17.8885,17.9206,204398.44009447,0
+LTC.US,D,20120215,000000,17.9533,17.9979,17.7638,17.8671,254635.66290568,0
+LTC.US,D,20120216,000000,17.8557,18.1438,17.8557,17.9503,256099.26459149,0
+LTC.US,D,20120217,000000,17.992,18.0761,17.8295,17.8829,252547.31534127,0
+LTC.US,D,20120221,000000,17.8441,17.9533,17.6788,17.76,219836.07625041,0
+LTC.US,D,20120222,000000,17.7765,17.7987,17.3384,17.4032,287837.18270262,0
+LTC.US,D,20120223,000000,17.38,17.7107,17.3453,17.6721,206747.44322412,0
+LTC.US,D,20120224,000000,17.644,17.6613,17.4032,17.4236,287571.35539998,0
+LTC.US,D,20120227,000000,17.3646,17.644,17.18,17.6004,182869.53162215,0
+LTC.US,D,20120228,000000,17.6653,18.1613,17.6178,18.0113,286484.25619729,0
+LTC.US,D,20120229,000000,17.8305,18.1767,17.4409,17.4487,464540.96898971,0
+LTC.US,D,20120301,000000,17.5656,17.703,17.2379,17.2958,344740.77502974,0
+LTC.US,D,20120302,000000,17.2958,17.3869,17.0987,17.1906,350892.03950006,0
+LTC.US,D,20120305,000000,17.2071,17.3686,17.061,17.3587,230947.03689274,0
+LTC.US,D,20120306,000000,17.1906,17.3869,17.1161,17.2254,198047.54656029,0
+LTC.US,D,20120307,000000,17.2873,17.3404,17.091,17.2031,165027.03757256,0
+LTC.US,D,20120308,000000,17.2717,17.3123,17.0745,17.172,248295.11284633,0
+LTC.US,D,20120309,000000,17.175,17.4129,17.0773,17.2563,453796.16735569,0
+LTC.US,D,20120312,000000,17.2398,17.2958,17.1606,17.2438,191010.88064613,0
+LTC.US,D,20120313,000000,17.3751,17.6159,17.2563,17.6082,247073.5484711,0
+LTC.US,D,20120314,000000,17.6159,17.6159,17.3087,17.4389,170515.28530746,0
+LTC.US,D,20120315,000000,17.4177,17.4177,17.1993,17.3483,192017.3007453,0
+LTC.US,D,20120316,000000,17.2438,17.4129,17.2438,17.3974,302056.35752578,0
+LTC.US,D,20120319,000000,17.4129,17.5734,17.3539,17.5695,286380.82144918,0
+LTC.US,D,20120320,000000,17.4583,17.526,17.3656,17.4652,181082.17917472,0
+LTC.US,D,20120321,000000,17.4439,17.6082,17.3819,17.3819,168041.12613259,0
+LTC.US,D,20120322,000000,17.329,17.3656,17.1084,17.3539,279016.2673835,0
+LTC.US,D,20120323,000000,17.2873,17.5695,17.2274,17.5367,262679.78326645,0
+LTC.US,D,20120326,000000,17.646,17.7329,17.5695,17.7204,267633.27335363,0
+LTC.US,D,20120327,000000,17.6942,17.9301,17.6942,17.7677,219878.48449713,0
+LTC.US,D,20120328,000000,17.8035,17.8616,17.7204,17.82,270090.88296879,0
+LTC.US,D,20120329,000000,17.7146,17.8653,17.6343,17.7889,130372.25956464,0
+LTC.US,D,20120330,000000,17.9447,18.2955,17.8653,18.1757,473394.98342821,0
+LTC.US,D,20120402,000000,18.1757,18.4619,18.0567,18.3333,281329.06835133,0
+LTC.US,D,20120403,000000,18.3295,18.4116,18.1207,18.2231,280119.91614588,0
+LTC.US,D,20120404,000000,18.108,18.1486,17.8711,18.0461,181733.81808785,0
+LTC.US,D,20120405,000000,17.9244,18.1457,17.8993,18.0162,179607.19966663,0
+LTC.US,D,20120409,000000,17.8102,18.0162,17.8102,17.9533,141660.09362625,0
+LTC.US,D,20120410,000000,17.9311,18.0355,17.6217,17.6643,258155.54738397,0
+LTC.US,D,20120411,000000,17.8209,17.8209,17.5831,17.7087,351934.66176105,0
+LTC.US,D,20120412,000000,17.6826,17.8626,17.5927,17.7455,306693.33728369,0
+LTC.US,D,20120413,000000,17.7146,17.8102,17.6267,17.6884,217808.75518737,0
+LTC.US,D,20120416,000000,17.7978,18.1661,17.7204,18.0046,249746.30236236,0
+LTC.US,D,20120417,000000,18.1564,18.4415,18.0384,18.3555,426735.56855424,0
+LTC.US,D,20120418,000000,18.2926,18.4038,18.2298,18.3188,270565.64846264,0
+LTC.US,D,20120419,000000,18.3584,18.3981,18.1273,18.2822,238357.10224758,0
+LTC.US,D,20120420,000000,18.4483,18.6426,18.3351,18.5344,361980.24449782,0
+LTC.US,D,20120423,000000,18.3101,18.43,18.192,18.3381,287275.53202036,0
+LTC.US,D,20120424,000000,18.3351,18.5731,18.3158,18.547,201207.47811515,0
+LTC.US,D,20120425,000000,18.7016,18.839,18.6292,18.8109,219928.13317621,0
+LTC.US,D,20120426,000000,18.8109,18.9964,18.7451,18.9153,183828.37173714,0
+LTC.US,D,20120427,000000,18.9394,19.1918,18.7992,19.0671,222475.73102225,0
+LTC.US,D,20120430,000000,19.0671,19.1309,18.8485,18.9897,172848.77322488,0
+LTC.US,D,20120501,000000,19.0303,19.188,18.9346,18.9394,451084.10826014,0
+LTC.US,D,20120502,000000,18.8815,18.9337,18.6544,18.9153,330677.78667625,0
+LTC.US,D,20120503,000000,18.9289,19.0042,18.7732,18.8844,178723.86691775,0
+LTC.US,D,20120504,000000,18.7847,18.8747,18.6535,18.6535,492810.7199966,0
+LTC.US,D,20120507,000000,18.5789,18.8235,18.5034,18.7451,349189.50354612,0
+LTC.US,D,20120508,000000,18.6475,18.7306,18.485,18.5914,252852.44784821,0
+LTC.US,D,20120509,000000,18.4339,18.7016,18.372,18.6282,263675.8598908,0
+LTC.US,D,20120510,000000,18.7182,18.8099,18.4744,18.8059,206036.84650459,0
+LTC.US,D,20120511,000000,18.696,18.9163,18.6147,18.9123,224210.33174811,0
+LTC.US,D,20120514,000000,18.7606,18.8593,18.692,18.7016,168580.02117024,0
+LTC.US,D,20120515,000000,18.7499,18.7674,18.5567,18.7229,146408.78291214,0
+LTC.US,D,20120516,000000,18.7499,18.8544,18.5837,18.5972,193315.40683411,0
+LTC.US,D,20120517,000000,18.603,18.6358,18.3613,18.3613,363068.37804798,0
+LTC.US,D,20120518,000000,18.3555,18.4628,18.1737,18.2559,276077.68618961,0
+LTC.US,D,20120521,000000,18.2328,18.3672,17.9253,18.1168,610632.20722515,0
+LTC.US,D,20120522,000000,18.1168,18.3429,18.0434,18.227,328246.0357481,0
+LTC.US,D,20120523,000000,18.0945,18.3129,17.9697,18.2734,198282.34343852,0
+LTC.US,D,20120524,000000,18.2849,18.4473,18.1603,18.4339,180331.24290343,0
+LTC.US,D,20120525,000000,18.4628,18.5394,18.3015,18.372,201785.67835712,0
+LTC.US,D,20120529,000000,18.5151,18.7182,18.4165,18.6785,183325.6788613,0
+LTC.US,D,20120530,000000,18.5518,18.6147,18.3429,18.4415,330749.15665244,0
+LTC.US,D,20120531,000000,18.4677,18.6358,18.3963,18.5014,503120.06134105,0
+LTC.US,D,20120601,000000,18.2288,18.3652,18.1438,18.1767,250921.32110093,0
+LTC.US,D,20120604,000000,18.227,18.3429,17.9475,18.0607,231572.81711883,0
+LTC.US,D,20120605,000000,18.0306,18.3498,17.9786,18.2029,240071.01602383,0
+LTC.US,D,20120606,000000,18.3391,18.695,18.2288,18.695,225443.27394561,0
+LTC.US,D,20120607,000000,18.9153,18.9897,18.4667,18.4667,248423.371934,0
+LTC.US,D,20120608,000000,18.4126,18.8593,18.4126,18.8158,125167.42303956,0
+LTC.US,D,20120611,000000,19.0246,19.0246,18.6638,18.6911,459962.94703819,0
+LTC.US,D,20120612,000000,18.7781,18.9076,18.4609,18.9027,220692.51596477,0
+LTC.US,D,20120613,000000,18.9123,19.0352,18.7219,18.8747,231000.82296176,0
+LTC.US,D,20120614,000000,18.8466,19.1222,18.8351,19.0777,474788.24948532,0
+LTC.US,D,20120615,000000,19.0671,19.45,19.0671,19.4064,1373670.3440582,0
+LTC.US,D,20120618,000000,19.3396,19.767,19.2971,19.7012,370945.96846428,0
+LTC.US,D,20120619,000000,19.7525,20.1556,19.7468,20.0724,283588.08325011,0
+LTC.US,D,20120620,000000,20.0106,20.2823,19.9401,20.1556,282303.42367855,0
+LTC.US,D,20120621,000000,20.1672,20.2234,19.9257,20.0328,464789.21238519,0
+LTC.US,D,20120622,000000,20.1839,20.2544,20.062,20.1219,411053.82639276,0
+LTC.US,D,20120625,000000,19.9149,20.1905,19.8357,20.0261,191427.72268103,0
+LTC.US,D,20120626,000000,20.0328,20.118,19.8956,19.9082,192682.38617565,0
+LTC.US,D,20120627,000000,20.0078,20.1702,19.9149,20.0909,248544.39058928,0
+LTC.US,D,20120628,000000,20.0048,20.4361,20.0048,20.4361,438102.01302443,0
+LTC.US,D,20120629,000000,20.7909,20.9698,20.6411,20.8856,282752.33048536,0
+LTC.US,D,20120702,000000,20.9156,21.5024,20.847,21.4193,373840.0727165,0
+LTC.US,D,20120703,000000,21.5131,21.5604,21.1786,21.3042,246775.65639654,0
+LTC.US,D,20120705,000000,21.3458,21.8427,21.1253,21.2433,216568.5725575,0
+LTC.US,D,20120706,000000,21.1138,21.2433,20.9929,21.2066,252428.36538095,0
+LTC.US,D,20120709,000000,21.1496,21.2956,21.11,21.196,475061.31722031,0
+LTC.US,D,20120710,000000,20.4651,20.6536,20.3133,20.4361,911396.66474698,0
+LTC.US,D,20120711,000000,20.5319,20.5898,20.263,20.5385,649859.83544717,0
+LTC.US,D,20120712,000000,20.5057,20.6953,20.4864,20.5995,493172.74161499,0
+LTC.US,D,20120713,000000,20.7146,21.0229,20.6933,20.9698,616204.23710601,0
+LTC.US,D,20120716,000000,20.9929,21.1553,20.9524,21.0162,239349.04148199,0
+LTC.US,D,20120717,000000,21.0712,21.3062,20.9648,21.2076,405763.13902677,0
+LTC.US,D,20120718,000000,21.1496,21.281,20.9795,21.0122,256014.44809803,0
+LTC.US,D,20120719,000000,21.1553,21.2541,20.7445,20.8217,294512.86134586,0
+LTC.US,D,20120720,000000,20.7126,20.7813,20.4708,20.6835,370259.16173682,0
+LTC.US,D,20120723,000000,20.4999,20.6081,20.3742,20.493,180453.2959062,0
+LTC.US,D,20120724,000000,20.5531,20.6372,20.3326,20.4361,584380.46815394,0
+LTC.US,D,20120725,000000,20.5705,20.5946,20.322,20.4188,195532.01348618,0
+LTC.US,D,20120726,000000,20.6208,20.7813,20.3636,20.4777,166720.26439916,0
+LTC.US,D,20120727,000000,20.5319,20.906,20.5221,20.6759,183724.93698903,0
+LTC.US,D,20120730,000000,20.6651,20.8731,20.642,20.6595,442214.57860942,0
+LTC.US,D,20120731,000000,20.6883,20.7813,20.5753,20.6372,259407.10783616,0
+LTC.US,D,20120801,000000,20.701,20.877,20.3326,20.3423,375155.7627125,0
+LTC.US,D,20120802,000000,20.2418,20.5531,20.0852,20.5319,196183.6523993,0
+LTC.US,D,20120803,000000,20.7744,20.8374,20.5822,20.6651,194070.48049533,0
+LTC.US,D,20120806,000000,20.7445,20.8217,20.5096,20.5705,283579.80847026,0
+LTC.US,D,20120807,000000,20.6313,20.817,20.0784,20.1045,277944.68339305,0
+LTC.US,D,20120808,000000,20.0986,20.3529,19.8019,19.8357,188651.53404168,0
+LTC.US,D,20120809,000000,19.854,19.8773,19.4906,19.5137,276953.77850612,0
+LTC.US,D,20120810,000000,19.5254,19.653,19.3707,19.4645,270057.78384939,0
+LTC.US,D,20120813,000000,19.4868,19.5902,19.4393,19.5137,204795.62952722,0
+LTC.US,D,20120814,000000,19.6249,19.6374,19.4674,19.5081,297355.24822401,0
+LTC.US,D,20120815,000000,19.4868,19.5699,19.358,19.4906,252521.45665424,0
+LTC.US,D,20120816,000000,19.537,19.5506,19.3871,19.4906,313815.85403879,0
+LTC.US,D,20120817,000000,19.4868,19.5902,19.4393,19.5195,667235.83878275,0
+LTC.US,D,20120820,000000,19.5195,19.6008,19.4451,19.5312,270439.45806993,0
+LTC.US,D,20120821,000000,19.6152,19.6229,19.2054,19.2545,453137.28801018,0
+LTC.US,D,20120822,000000,19.1715,19.1918,18.9907,19.1242,483760.17953665,0
+LTC.US,D,20120823,000000,19.1473,19.1975,18.8466,18.9531,288129.90303978,0
+LTC.US,D,20120824,000000,18.923,18.9907,18.8593,18.9076,233225.70439369,0
+LTC.US,D,20120827,000000,18.9289,19.1184,18.839,18.9984,363256.62928953,0
+LTC.US,D,20120828,000000,19.0535,19.2623,18.9123,19.2499,233528.76820566,0
+LTC.US,D,20120829,000000,19.2778,19.4897,19.2623,19.4247,153750.58133324,0
+LTC.US,D,20120830,000000,19.3773,19.6229,19.3727,19.5746,238121.2710219,0
+LTC.US,D,20120831,000000,19.6898,19.7439,19.5234,19.5941,371229.37967413,0
+LTC.US,D,20120904,000000,19.6289,19.8927,19.5746,19.851,236770.41321153,0
+LTC.US,D,20120905,000000,19.944,20.0068,19.829,19.859,248848.48874874,0
+LTC.US,D,20120906,000000,19.9682,20.0145,19.8753,19.9845,286127.40631629,0
+LTC.US,D,20120907,000000,20.0842,20.1692,19.5274,19.6105,331049.11742198,0
+LTC.US,D,20120910,000000,19.5407,19.7555,19.4054,19.5109,169022.72189218,0
+LTC.US,D,20120911,000000,19.5534,19.6898,19.5109,19.6289,141791.45575636,0
+LTC.US,D,20120912,000000,19.7264,19.7264,19.4307,19.534,197983.41701646,0
+LTC.US,D,20120913,000000,19.6229,19.859,19.5679,19.6521,306616.79557009,0
+LTC.US,D,20120914,000000,19.7439,19.9237,19.6898,19.7555,250315.19347698,0
+LTC.US,D,20120917,000000,19.7332,19.8009,19.3939,19.4703,285003.0706043,0
+LTC.US,D,20120918,000000,19.4858,19.537,19.3165,19.4674,229280.70310063,0
+LTC.US,D,20120919,000000,19.537,19.6008,19.2653,19.2653,266160.36254048,0
+LTC.US,D,20120920,000000,19.2479,19.2876,19.1309,19.1589,152449.37220196,0
+LTC.US,D,20120921,000000,19.2934,19.3494,19.0448,19.0448,512137.50268159,0
+LTC.US,D,20120924,000000,19.0932,19.2208,19.0498,19.0797,371607.95085222,0
+LTC.US,D,20120925,000000,19.1194,19.2519,18.8032,18.8225,313674.14843388,0
+LTC.US,D,20120926,000000,18.8844,19.0071,18.5384,18.5624,419911.97822121,0
+LTC.US,D,20120927,000000,18.6765,18.7025,18.5779,18.604,336254.98829453,0
+LTC.US,D,20120928,000000,18.5837,18.6658,18.431,18.5779,295946.46695472,0
+LTC.US,D,20121001,000000,18.6223,18.6544,18.3226,18.5131,206609.87500912,0
+LTC.US,D,20121002,000000,18.5518,18.5837,18.4677,18.545,272557.80171128,0
+LTC.US,D,20121003,000000,18.6223,18.6658,18.5227,18.5779,252151.16025599,0
+LTC.US,D,20121004,000000,18.6485,18.7025,18.4251,18.6223,205011.80815077,0
+LTC.US,D,20121005,000000,18.6698,18.72,18.4996,18.604,187843.7086589,0
+LTC.US,D,20121008,000000,18.5567,18.6698,18.5131,18.6098,116219.28298028,0
+LTC.US,D,20121009,000000,18.6426,18.72,18.5982,18.6658,477857.15846182,0
+LTC.US,D,20121010,000000,18.5131,18.7104,18.5131,18.6426,480364.41675609,0
+LTC.US,D,20121011,000000,18.693,18.7529,18.5779,18.5837,221007.99194652,0
+LTC.US,D,20121012,000000,18.5779,18.7489,18.545,18.6988,290228.594079,0
+LTC.US,D,20121015,000000,18.7153,19.1995,18.693,19.1531,351130.9737682,0
+LTC.US,D,20121016,000000,19.1695,19.4393,19.1649,19.4151,347926.56527165,0
+LTC.US,D,20121017,000000,19.3283,19.4035,19.1695,19.2653,256900.88388937,0
+LTC.US,D,20121018,000000,19.2846,19.4567,19.2401,19.4035,229876.48724978,0
+LTC.US,D,20121019,000000,19.3717,19.5244,19.1658,19.2817,267297.11042225,0
+LTC.US,D,20121022,000000,19.2885,19.2885,19.0168,19.1609,197325.57201846,0
+LTC.US,D,20121023,000000,19.0952,19.2748,18.9037,19.2528,244447.3402165,0
+LTC.US,D,20121024,000000,19.3446,19.3446,19.127,19.2132,165963.122043,0
+LTC.US,D,20121025,000000,19.3079,19.4123,19.0468,19.2276,212482.900007,0
+LTC.US,D,20121026,000000,19.2528,19.2528,18.892,18.9482,142205.1947488,0
+LTC.US,D,20121031,000000,19.0091,19.3659,19.0091,19.3485,295427.22451919,0
+LTC.US,D,20121101,000000,19.3764,19.6171,19.2748,19.5949,360973.82439868,0
+LTC.US,D,20121102,000000,19.5718,19.8657,19.5407,19.6878,255986.52071605,0
+LTC.US,D,20121105,000000,19.7661,19.7661,19.4247,19.4933,207830.40503687,0
+LTC.US,D,20121106,000000,19.5689,19.6423,19.4537,19.534,181335.59430761,0
+LTC.US,D,20121107,000000,19.3891,19.448,19.1658,19.2885,203183.08180414,0
+LTC.US,D,20121108,000000,19.3368,19.3659,19.0507,19.0767,194459.39514824,0
+LTC.US,D,20121109,000000,18.9791,19.0284,18.518,18.6292,386000.8960522,0
+LTC.US,D,20121112,000000,18.7025,18.7025,18.5614,18.6098,134606.8781524,0
+LTC.US,D,20121113,000000,18.5779,18.9791,18.5122,18.897,259119.5592364,0
+LTC.US,D,20121114,000000,18.9607,19.0468,18.373,18.4232,203436.49693701,0
+LTC.US,D,20121115,000000,18.3489,18.3489,17.8218,18.2058,297245.60739102,0
+LTC.US,D,20121116,000000,18.1476,18.66,18.0539,18.6213,289015.30448363,0
+LTC.US,D,20121119,000000,18.7946,18.8069,18.6455,18.7394,221198.31188304,0
+LTC.US,D,20121120,000000,18.7229,18.8342,18.5577,18.8342,116235.83253997,0
+LTC.US,D,20121121,000000,18.8786,18.9394,18.6455,18.7876,116576.13286125,0
+LTC.US,D,20121123,000000,18.9289,18.9878,18.8012,18.982,54658.023945588,0
+LTC.US,D,20121126,000000,18.9724,19.2276,18.8574,19.2228,236594.57413974,0
+LTC.US,D,20121127,000000,19.0661,19.2846,18.9123,19.1832,272366.4474273,0
+LTC.US,D,20121128,000000,19.1502,19.2489,18.9076,19.2102,143039.91316608,0
+LTC.US,D,20121129,000000,19.331,19.331,18.8698,19.301,193503.65807567,0
+LTC.US,D,20121130,000000,19.3485,19.4123,19.2102,19.2758,285416.80959677,0
+LTC.US,D,20121203,000000,19.3939,19.4848,19.1077,19.4848,170330.13710834,0
+LTC.US,D,20121204,000000,19.4433,19.5071,19.2228,19.3659,186518.70953558,0
+LTC.US,D,20121205,000000,19.3727,19.391,19.1609,19.2489,122337.44833119,0
+LTC.US,D,20121206,000000,19.2276,19.331,19.188,19.331,137312.73116305,0
+LTC.US,D,20121207,000000,19.3939,19.5506,19.2537,19.4557,142965.44014744,0
+LTC.US,D,20121210,000000,19.4906,19.6616,19.4557,19.6191,250132.11397281,0
+LTC.US,D,20121211,000000,19.7322,19.9652,19.6442,19.7893,261811.96572979,0
+LTC.US,D,20121212,000000,19.795,19.8173,19.391,19.4848,242450.01523044,0
+LTC.US,D,20121213,000000,19.4557,19.4906,19.2421,19.3088,82048.579593509,0
+LTC.US,D,20121214,000000,19.2846,19.3727,19.0817,19.2132,307125.6945308,0
+LTC.US,D,20121217,000000,19.2817,19.6008,19.2421,19.5437,263506.22690389,0
+LTC.US,D,20121218,000000,19.5254,19.9894,19.5127,19.9594,216295.50482246,0
+LTC.US,D,20121219,000000,19.9972,20.2707,19.944,20.1199,219774.01540152,0
+LTC.US,D,20121220,000000,20.1876,20.6575,20.0928,20.6507,395443.45420748,0
+LTC.US,D,20121221,000000,20.6507,20.8954,20.5057,20.6295,938695.16346907,0
+LTC.US,D,20121224,000000,20.6235,20.7502,20.5502,20.7251,196403.96841277,0
+LTC.US,D,20121226,000000,20.7754,20.7754,20.5057,20.6614,219487.50114924,0
+LTC.US,D,20121227,000000,20.6159,20.6991,20.5221,20.6864,213515.17879318,0
+LTC.US,D,20121228,000000,20.6025,20.8391,20.5502,20.6235,388715.0238427,0
+LTC.US,D,20121231,000000,20.7184,20.906,20.6198,20.8992,239662.44876878,0
+LTC.US,D,20130102,000000,21.2482,21.3352,21.0974,21.1805,540949.25176859,0
+LTC.US,D,20130103,000000,21.2675,21.2754,21.0499,21.0974,311616.8312939,0
+LTC.US,D,20130104,000000,21.2096,21.5499,21.1805,21.4899,288612.94331347,0
+LTC.US,D,20130107,000000,21.7151,21.8002,21.4078,21.457,297020.11964013,0
+LTC.US,D,20130108,000000,21.4735,21.4899,21.311,21.3806,211634.73507247,0
+LTC.US,D,20130109,000000,21.4841,21.5672,21.371,21.5198,174605.09524785,0
+LTC.US,D,20130110,000000,21.603,21.6155,21.4009,21.5198,172905.66233638,0
+LTC.US,D,20130111,000000,21.5672,21.665,21.4135,21.5623,386970.07964202,0
+LTC.US,D,20130114,000000,21.603,21.8002,21.5325,21.7016,183058.81721118,0
+LTC.US,D,20130115,000000,21.7576,21.7915,21.5972,21.7538,182828.15772288,0
+LTC.US,D,20130116,000000,21.7451,21.7451,21.5623,21.603,163743.41234847,0
+LTC.US,D,20130117,000000,21.6697,21.7354,21.5807,21.6967,206860.18709957,0
+LTC.US,D,20130118,000000,21.775,21.8011,21.5256,21.6658,223283.55640502,0
+LTC.US,D,20130122,000000,21.6658,21.9336,21.6658,21.9336,322283.02251935,0
+LTC.US,D,20130123,000000,21.8659,21.9868,21.8119,21.8505,226471.41534186,0
+LTC.US,D,20130124,000000,21.8505,22.0197,21.8505,21.9646,239007.70681322,0
+LTC.US,D,20130125,000000,22.0197,22.0487,21.8554,21.8989,242850.30770564,0
+LTC.US,D,20130128,000000,21.9511,22.2363,21.8757,22.0534,632375.22562606,0
+LTC.US,D,20130129,000000,22.1087,22.1917,22.0583,22.1503,286578.38181807,0
+LTC.US,D,20130130,000000,22.1821,22.2304,21.9598,22.0931,199919.71550115,0
+LTC.US,D,20130131,000000,22.2034,22.2894,21.9935,22.215,248564.04319142,0
+LTC.US,D,20130201,000000,22.2594,22.3649,22.2257,22.274,309244.03817216,0
+LTC.US,D,20130204,000000,22.2884,22.2884,22.0487,22.0931,253302.3890025,0
+LTC.US,D,20130205,000000,22.1695,22.2189,22.0197,22.13,252325.96498032,0
+LTC.US,D,20130206,000000,22.0148,22.1792,21.894,22.1579,217324.6805662,0
+LTC.US,D,20130207,000000,22.2014,22.2594,22.0816,22.1792,88876.307316479,0
+LTC.US,D,20130208,000000,22.2257,22.4278,22.213,22.4278,85054.393373687,0
+LTC.US,D,20130211,000000,22.4305,22.5756,22.3976,22.533,108879.55325414,0
+LTC.US,D,20130212,000000,22.5824,22.677,22.5485,22.677,148515.7487312,0
+LTC.US,D,20130213,000000,22.7583,22.7583,22.6093,22.7419,250529.30340558,0
+LTC.US,D,20130214,000000,22.7448,22.8338,22.6152,22.6499,207263.5826172,0
+LTC.US,D,20130215,000000,22.7874,23.118,22.7428,23.0513,251523.31133496,0
+LTC.US,D,20130219,000000,23.1586,23.2474,23.087,23.1819,507555.34334016,0
+LTC.US,D,20130220,000000,23.2185,23.3771,22.7874,22.8048,285817.10207195,0
+LTC.US,D,20130221,000000,22.858,23.059,22.3793,22.9555,247666.22957779,0
+LTC.US,D,20130222,000000,23.1875,23.2717,23.0377,23.143,176454.50854415,0
+LTC.US,D,20130225,000000,23.3296,23.3296,22.8318,22.858,179012.44986499,0
+LTC.US,D,20130226,000000,23.0029,23.1548,22.9189,23.1113,285702.28950156,0
+LTC.US,D,20130227,000000,23.1266,23.2185,23.0976,23.1266,328694.94255491,0
+LTC.US,D,20130228,000000,23.1469,23.2659,23.0957,23.1093,523440.85195543,0
+LTC.US,D,20130301,000000,22.9613,23.3598,22.9613,23.3045,292713.0967287,0
+LTC.US,D,20130304,000000,23.2929,23.5008,23.1335,23.4418,295539.96839461,0
+LTC.US,D,20130305,000000,23.5279,23.6826,23.4322,23.6497,185478.15596954,0
+LTC.US,D,20130306,000000,23.7396,23.7938,23.5201,23.6197,111359.91851389,0
+LTC.US,D,20130307,000000,23.6894,23.6894,23.497,23.5482,96288.441366289,0
+LTC.US,D,20130308,000000,23.5994,23.6777,23.3838,23.4931,217471.55790851,0
+LTC.US,D,20130311,000000,23.4689,23.5452,23.4243,23.5452,82817.099771995,0
+LTC.US,D,20130312,000000,23.5452,23.5607,23.3045,23.4555,102499.69799051,0
+LTC.US,D,20130313,000000,23.4621,23.5279,23.3499,23.5008,104392.55388097,0
+LTC.US,D,20130314,000000,23.5201,23.7492,23.5201,23.7492,126692.05122675,0
+LTC.US,D,20130315,000000,23.7396,23.7396,23.4689,23.6652,354147.13102318,0
+LTC.US,D,20130318,000000,23.6681,23.7386,23.5897,23.6652,160626.92338782,0
+LTC.US,D,20130319,000000,23.6865,23.7386,23.3355,23.3974,201635.69797235,0
+LTC.US,D,20130320,000000,23.5568,23.5695,23.4332,23.5249,99995.542738675,0
+LTC.US,D,20130321,000000,23.499,23.6247,23.3519,23.3568,192491.03189165,0
+LTC.US,D,20130322,000000,23.3925,23.5772,23.3925,23.5249,250813.74896289,0
+LTC.US,D,20130325,000000,23.61,23.877,23.585,23.7464,315520.4586877,0
+LTC.US,D,20130326,000000,23.8548,23.9486,23.6158,23.9292,267125.40874037,0
+LTC.US,D,20130327,000000,23.8594,24.2511,23.8276,24.2413,219035.4913,0
+LTC.US,D,20130328,000000,24.3458,24.4425,24.1003,24.4038,310536.9725236,0
+LTC.US,D,20130401,000000,24.3865,24.5401,24.1631,24.426,174671.29348666,0
+LTC.US,D,20130402,000000,24.5711,25.4334,24.5322,25.0041,531841.8221972,0
+LTC.US,D,20130403,000000,25.0776,25.2071,24.9733,25.0574,313505.54979446,0
+LTC.US,D,20130404,000000,25.1338,25.4334,25.1338,25.4092,328950.42638275,0
+LTC.US,D,20130405,000000,25.1269,25.6414,25.1269,25.5949,198562.6516059,0
+LTC.US,D,20130408,000000,25.6925,25.7815,25.417,25.7409,207703.18029668,0
+LTC.US,D,20130409,000000,25.7593,26.1286,25.7525,26.1226,349679.78425216,0
+LTC.US,D,20130410,000000,26.1741,26.6158,26.0609,26.5433,367121.98582653,0
+LTC.US,D,20130411,000000,26.5066,26.6158,26.0222,26.2465,775142.07105714,0
+LTC.US,D,20130412,000000,25.9709,26.1489,25.7243,26.0222,512149.91485137,0
+LTC.US,D,20130415,000000,25.9439,26.0174,25.1704,25.2943,419467.20880432,0
+LTC.US,D,20130416,000000,25.5079,26.0841,25.2943,26.0542,408109.03911396,0
+LTC.US,D,20130417,000000,25.8705,26.1411,25.6365,26.0309,306296.14785093,0
+LTC.US,D,20130418,000000,26.1373,26.2619,25.8607,26.1373,368289.76413273,0
+LTC.US,D,20130419,000000,26.1373,26.8642,26.1373,26.8286,233058.14010174,0
+LTC.US,D,20130422,000000,26.8885,27.2316,26.6506,27.1176,245623.39330256,0
+LTC.US,D,20130423,000000,27.2645,27.7352,27.2064,27.3959,346706.03524391,0
+LTC.US,D,20130424,000000,27.4743,27.5486,27.2945,27.5091,153210.65194807,0
+LTC.US,D,20130425,000000,27.4841,27.805,27.3816,27.5624,178581.12696534,0
+LTC.US,D,20130426,000000,27.6242,27.6407,27.2451,27.4029,422268.22178322,0
+LTC.US,D,20130429,000000,27.6049,27.9113,27.4743,27.7935,192903.73653662,0
+LTC.US,D,20130430,000000,28.0178,28.2234,27.6889,28.0649,274321.36416664,0
+LTC.US,D,20130501,000000,27.9636,28.0787,27.4638,27.4704,321909.62307867,0
+LTC.US,D,20130502,000000,27.6358,27.8155,27.5091,27.7169,293756.75333715,0
+LTC.US,D,20130503,000000,27.1756,27.5555,27.0114,27.5382,4268081.7974741,0
+LTC.US,D,20130506,000000,27.5382,28.0728,27.4791,27.9153,451649.89633233,0
+LTC.US,D,20130507,000000,28.0545,28.1569,27.8476,27.9404,375934.6263658,0
+LTC.US,D,20130508,000000,27.8476,27.9336,27.5044,27.7045,349226.74005543,0
+LTC.US,D,20130509,000000,27.7546,27.8272,27.4395,27.57,383334.34824582,0
+LTC.US,D,20130510,000000,27.6358,28.0842,27.6049,28.0728,554863.29408482,0
+LTC.US,D,20130513,000000,27.9848,28.007,27.5091,27.7847,483101.30019117,0
+LTC.US,D,20130514,000000,27.7847,28.2159,27.747,28.2159,407832.86833651,0
+LTC.US,D,20130515,000000,28.096,28.7699,28.0787,28.7369,390631.66972523,0
+LTC.US,D,20130516,000000,28.674,28.8675,28.3492,28.4779,206513.68069339,0
+LTC.US,D,20130517,000000,28.6491,28.6491,28.3425,28.5136,278000.53815703,0
+LTC.US,D,20130520,000000,28.5223,28.7699,28.5223,28.7516,223177.01861446,0
+LTC.US,D,20130521,000000,28.8318,29.083,28.6393,29.0589,194108.75135214,0
+LTC.US,D,20130522,000000,29.1468,29.3692,27.8823,28.0738,218119.05943172,0
+LTC.US,D,20130523,000000,27.6754,27.6832,27.1592,27.5535,352520.10243536,0
+LTC.US,D,20130524,000000,27.4009,27.4009,26.9523,27.0847,360007.74385129,0
+LTC.US,D,20130528,000000,27.4172,27.9326,26.6167,26.9261,412073.69300916,0
+LTC.US,D,20130529,000000,26.8865,26.8865,25.8318,25.9584,441786.35875224,0
+LTC.US,D,20130530,000000,25.8483,26.0156,25.6094,25.708,214407.82066939,0
+LTC.US,D,20130531,000000,25.7303,25.8374,25.1182,25.2015,978698.55230196,0
+LTC.US,D,20130603,000000,25.1105,25.6248,25.01,25.4943,491288.16050437,0
+LTC.US,D,20130604,000000,25.6944,25.6944,25.3434,25.3482,374438.95990807,0
+LTC.US,D,20130605,000000,25.3675,25.4334,24.9036,25.1356,266287.58728066,0
+LTC.US,D,20130606,000000,25.155,25.7959,24.9743,25.7959,231306.98981615,0
+LTC.US,D,20130607,000000,25.8027,25.9709,25.1019,25.3542,190920.89241529,0
+LTC.US,D,20130610,000000,25.4489,25.4489,25.1163,25.3319,174816.10213401,0
+LTC.US,D,20130611,000000,25.0806,25.2506,24.7634,24.8254,199705.60557255,0
+LTC.US,D,20130612,000000,24.9616,24.9799,24.0045,24.0809,423146.3827947,0
+LTC.US,D,20130613,000000,24.0045,24.6725,23.9136,24.4859,358701.36298262,0
+LTC.US,D,20130614,000000,24.5228,24.8457,24.2055,24.4629,244159.79161675,0
+LTC.US,D,20130617,000000,24.633,24.7547,24.2926,24.4859,165475.94437937,0
+LTC.US,D,20130618,000000,24.427,25.1096,24.2965,25.067,293998.79064774,0
+LTC.US,D,20130619,000000,25.1019,25.1356,23.9881,24.0045,168522.09771131,0
+LTC.US,D,20130620,000000,23.5414,23.7174,22.2962,22.4268,498671.3328247,0
+LTC.US,D,20130621,000000,22.5495,22.8946,22.3764,22.5669,649668.48116316,0
+LTC.US,D,20130624,000000,22.4654,22.6384,21.8708,22.3348,488820.20741438,0
+LTC.US,D,20130625,000000,22.591,23.0513,22.3541,22.9595,309743.62800558,0
+LTC.US,D,20130626,000000,23.1345,23.3945,22.8511,23.09,237906.12674581,0
+LTC.US,D,20130627,000000,23.2582,23.876,23.1721,23.844,231459.03889591,0
+LTC.US,D,20130628,000000,23.7908,23.899,23.6381,23.6507,1266203.709463,0
+LTC.US,D,20130701,000000,23.8788,23.9253,23.6554,23.8043,284641.0489859,0
+LTC.US,D,20130702,000000,23.8246,24.2829,23.7995,24.2114,243710.88480994,0
+LTC.US,D,20130703,000000,24.0413,24.1157,23.4466,23.5414,171389.30892902,0
+LTC.US,D,20130705,000000,23.786,23.8672,22.9159,23.5675,231005.99469917,0
+LTC.US,D,20130708,000000,23.5946,23.7695,23.4931,23.645,185087.1726217,0
+LTC.US,D,20130709,000000,23.7319,24.0586,23.4466,23.9976,161861.93428029,0
+LTC.US,D,20130710,000000,23.9136,24.3458,23.8672,24.2829,241197.42043078,0
+LTC.US,D,20130711,000000,24.5885,25.0391,24.5672,24.9983,234509.32961777,0
+LTC.US,D,20130712,000000,24.9616,25.0391,24.5139,24.7169,244864.18225141,0
+LTC.US,D,20130715,000000,24.6842,24.9983,24.633,24.8998,207247.0330575,0
+LTC.US,D,20130716,000000,24.8398,25.0158,24.808,24.891,207768.34418799,0
+LTC.US,D,20130717,000000,25.0555,25.2506,24.8523,24.9743,132133.75332501,0
+LTC.US,D,20130718,000000,25.0864,25.3369,24.9172,25.1733,150873.02664071,0
+LTC.US,D,20130719,000000,25.0689,25.0979,24.7576,24.8939,197132.14903949,0
+LTC.US,D,20130722,000000,24.8572,25.008,24.4859,24.6291,209226.7741364,0
+LTC.US,D,20130723,000000,24.6339,24.7218,24.428,24.6456,454706.39313909,0
+LTC.US,D,20130724,000000,24.8002,24.8002,23.9233,23.9931,182671.97125323,0
+LTC.US,D,20130725,000000,23.9966,24.2819,23.877,24.1554,210185.6142514,0
+LTC.US,D,20130726,000000,24.0403,24.3545,24.0403,24.1611,144172.52365792,0
+LTC.US,D,20130729,000000,24.1408,24.2771,23.8662,23.9166,115836.57441225,0
+LTC.US,D,20130730,000000,24.05,24.1911,23.7289,23.8836,118543.46177038,0
+LTC.US,D,20130731,000000,23.9166,23.9166,23.2707,23.5027,188443.63019796,0
+LTC.US,D,20130801,000000,23.6535,23.7368,22.6607,22.7245,257418.05762995,0
+LTC.US,D,20130802,000000,22.7438,22.9652,22.7438,22.8279,150949.56835432,0
+LTC.US,D,20130805,000000,22.7988,23.0241,22.7988,22.9855,113750.29554281,0
+LTC.US,D,20130806,000000,22.9652,23.1286,22.8404,23.0996,158125.87117842,0
+LTC.US,D,20130807,000000,23.0996,23.1355,22.7573,22.7874,154324.64418525,0
+LTC.US,D,20130808,000000,22.7874,22.9903,22.4924,22.8463,137528.90978659,0
+LTC.US,D,20130809,000000,22.7177,23.4436,22.7177,23.3499,113493.77736747,0
+LTC.US,D,20130812,000000,23.4496,24.225,23.3548,23.6487,248689.19923664,0
+LTC.US,D,20130813,000000,23.6188,23.643,23.0523,23.1439,119210.6158957,0
+LTC.US,D,20130814,000000,23.0097,23.0996,22.7775,22.8404,136168.74284891,0
+LTC.US,D,20130815,000000,22.5717,22.6113,22.0331,22.127,152018.04930233,0
+LTC.US,D,20130816,000000,21.9908,21.9908,21.2482,21.3381,186758.67815119,0
+LTC.US,D,20130819,000000,21.3728,21.399,20.9292,20.9426,189936.19361323,0
+LTC.US,D,20130820,000000,20.9823,21.4551,20.9465,21.3855,197886.18835324,0
+LTC.US,D,20130821,000000,21.1293,21.6967,21.0025,21.4735,227676.43015741,0
+LTC.US,D,20130822,000000,21.5826,21.9423,21.4261,21.9036,143656.38426483,0
+LTC.US,D,20130823,000000,21.9259,22.1976,21.8071,22.1976,122038.52190913,0
+LTC.US,D,20130826,000000,22.2566,22.2566,21.8361,22.0032,159968.04404233,0
+LTC.US,D,20130827,000000,21.7963,22.2323,21.7373,22.0217,157938.65428435,0
+LTC.US,D,20130828,000000,22.0691,22.1348,21.5789,21.6127,168597.60507744,0
+LTC.US,D,20130829,000000,21.6011,21.9868,21.4773,21.9849,178457.00526762,0
+LTC.US,D,20130830,000000,22.0285,22.1493,21.5073,21.631,267407.78560272,0
+LTC.US,D,20130903,000000,21.8679,21.8679,21.2551,21.4531,195976.78290306,0
+LTC.US,D,20130904,000000,21.4995,21.689,21.2511,21.6358,218382.8180394,0
+LTC.US,D,20130905,000000,21.6753,21.7151,21.5131,21.5982,292987.19881119,0
+LTC.US,D,20130906,000000,21.8147,22.1792,21.6853,21.9104,145515.10668844,0
+LTC.US,D,20130909,000000,21.922,22.4287,21.7828,22.4287,145485.11061148,0
+LTC.US,D,20130910,000000,22.4876,22.533,21.9849,22.1162,215820.73932864,0
+LTC.US,D,20130911,000000,22.0845,22.4992,21.8862,22.1879,246092.98705899,0
+LTC.US,D,20130912,000000,22.2836,22.3476,22.0458,22.0603,96266.720069184,0
+LTC.US,D,20130913,000000,22.1792,22.4924,22.0922,22.4924,142075.90131367,0
+LTC.US,D,20130916,000000,22.9525,23.1459,22.5523,22.6867,145470.62974675,0
+LTC.US,D,20130917,000000,22.682,22.8531,22.5776,22.7148,148250.95577603,0
+LTC.US,D,20130918,000000,22.6404,23.5897,22.3243,23.5753,175335.34456953,0
+LTC.US,D,20130919,000000,23.5753,23.903,23.4206,23.5627,146864.93015132,0
+LTC.US,D,20130920,000000,23.6652,23.7434,22.9884,23.2078,350138.00018631,0
+LTC.US,D,20130923,000000,23.1662,23.4921,23.1489,23.3461,150251.38380455,0
+LTC.US,D,20130924,000000,23.3413,23.5231,23.0667,23.1567,172229.19908371,0
+LTC.US,D,20130925,000000,23.1286,23.2765,22.8588,23.0813,166186.54109891,0
+LTC.US,D,20130926,000000,23.0813,23.3413,22.9332,23.3228,124175.48380516,0
+LTC.US,D,20130927,000000,23.1605,23.4738,23.058,23.3742,122476.05089364,0
+LTC.US,D,20130930,000000,23.1779,23.5008,23,23.2871,294936.94381314,0
+LTC.US,D,20131001,000000,23.3509,24.3729,23.1662,24.046,482246.92917175,0
+LTC.US,D,20131002,000000,23.9118,24.1302,23.585,23.7948,154672.18493892,0
+LTC.US,D,20131003,000000,23.7889,23.7889,23.0358,23.2765,190501.98168542,0
+LTC.US,D,20131004,000000,23.2078,23.3102,22.8182,22.8656,156074.76012334,0
+LTC.US,D,20131007,000000,22.7013,22.9884,22.5263,22.8182,184586.54844081,0
+LTC.US,D,20131008,000000,22.7583,22.8308,22.3842,22.4005,233413.95563524,0
+LTC.US,D,20131009,000000,22.4809,22.7961,22.3842,22.5602,218803.79746422,0
+LTC.US,D,20131010,000000,22.7892,23.2002,22.7892,23.2002,326223.88642248,0
+LTC.US,D,20131011,000000,23.1198,23.3306,22.9585,23.2823,267827.73068007,0
+LTC.US,D,20131014,000000,23.1605,23.3509,23.0358,23.3102,228541.14465162,0
+LTC.US,D,20131015,000000,23.2002,23.3791,23.09,23.2224,174742.66346285,0
+LTC.US,D,20131016,000000,23.3152,23.7116,23.1113,23.5753,188850.12875804,0
+LTC.US,D,20131017,000000,23.5414,23.9436,23.5414,23.903,226905.84128396,0
+LTC.US,D,20131018,000000,24.1224,24.2898,23.7502,23.9166,238353.99920515,0
+LTC.US,D,20131021,000000,23.9368,24.0529,23.6148,23.7424,146158.4708217,0
+LTC.US,D,20131022,000000,23.9243,24.1941,23.8489,24.0819,128620.07493158,0
+LTC.US,D,20131023,000000,24.019,24.5322,23.8276,24.5101,307585.97915993,0
+LTC.US,D,20131024,000000,24.5101,24.865,24.5101,24.6842,262794.59583688,0
+LTC.US,D,20131025,000000,24.8098,25.0496,24.5777,24.749,333361.91838978,0
+LTC.US,D,20131028,000000,24.7711,24.9442,24.3207,24.7421,232300.99774554,0
+LTC.US,D,20131029,000000,24.7644,24.8349,24.4656,24.7025,95851.94672925,0
+LTC.US,D,20131030,000000,24.8042,24.8042,24.4153,24.459,110062.84677256,0
+LTC.US,D,20131031,000000,24.453,24.5865,24.2104,24.2926,182856.08510487,0
+LTC.US,D,20131101,000000,24.2443,24.5322,24.0867,24.3603,262064.3465152,0
+LTC.US,D,20131104,000000,24.3545,24.6039,24.1436,24.4058,205883.76307738,0
+LTC.US,D,20131105,000000,24.4888,24.9917,23.8014,23.9069,158052.43250727,0
+LTC.US,D,20131106,000000,23.9976,24.2558,23.8208,24.0124,229299.3213553,0
+LTC.US,D,20131107,000000,24.1389,24.2028,23.7106,23.9175,365372.90423595,0
+LTC.US,D,20131108,000000,23.8538,23.8653,23.3432,23.6652,338204.73329646,0
+LTC.US,D,20131111,000000,23.5743,23.7174,23.4574,23.5482,172639.83503371,0
+LTC.US,D,20131112,000000,23.5395,23.7735,23.4332,23.7396,218763.45791246,0
+LTC.US,D,20131113,000000,23.6507,23.931,23.4853,23.8933,199404.61045555,0
+LTC.US,D,20131114,000000,23.9513,24.1436,23.8875,24.019,132672.64836268,0
+LTC.US,D,20131115,000000,23.9659,24.1243,23.7009,23.9513,243067.52067667,0
+LTC.US,D,20131118,000000,24.019,24.1389,23.7349,23.931,215266.32907874,0
+LTC.US,D,20131119,000000,23.9669,24.3091,23.7889,23.9456,302429.75696645,0
+LTC.US,D,20131120,000000,23.9735,24.3323,23.5385,23.7174,373963.16006676,0
+LTC.US,D,20131121,000000,23.8489,24.1332,23.7174,23.9253,231522.13409224,0
+LTC.US,D,20131122,000000,23.9931,23.9931,23.5221,23.8354,286103.61632424,0
+LTC.US,D,20131125,000000,23.8411,23.8662,23.6138,23.6923,177891.21719542,0
+LTC.US,D,20131126,000000,23.7339,23.9377,23.5221,23.645,291708.74532451,0
+LTC.US,D,20131127,000000,23.7136,23.9891,23.582,23.8836,361251.02952361,0
+LTC.US,D,20131129,000000,24.0133,24.0539,23.6643,23.8208,138638.76463385,0
+LTC.US,D,20131202,000000,23.7492,23.7492,23.1113,23.1286,251061.99235835,0
+LTC.US,D,20131203,000000,23.1113,23.2542,23.03,23.1198,169214.0761762,0
+LTC.US,D,20131204,000000,22.9672,23.4012,22.8163,23.1236,219566.11155782,0
+LTC.US,D,20131205,000000,23.1113,23.2244,22.9044,23.09,116645.43414249,0
+LTC.US,D,20131206,000000,23.3886,23.4427,23.03,23.1439,173716.59076157,0
+LTC.US,D,20131209,000000,23.1113,23.1865,22.8888,23.1236,193554.34110226,0
+LTC.US,D,20131210,000000,23.1286,23.3112,22.6567,22.6567,294910.05077862,0
+LTC.US,D,20131211,000000,22.6926,22.7563,21.8486,21.894,301148.20043734,0
+LTC.US,D,20131212,000000,21.9365,22.0884,21.575,22.0583,385264.44064563,0
+LTC.US,D,20131213,000000,22.1473,22.4557,21.9279,22.3659,331504.23031367,0
+LTC.US,D,20131216,000000,22.3909,22.5687,22.1724,22.3551,239579.70097028,0
+LTC.US,D,20131217,000000,22.3136,22.4141,21.7219,22.0255,342597.60704884,0
+LTC.US,D,20131218,000000,22.0959,22.7632,21.8872,22.737,434123.91261199,0
+LTC.US,D,20131219,000000,22.6345,22.6345,22.0032,22.0032,337622.39566458,0
+LTC.US,D,20131220,000000,21.9975,22.041,21.749,21.861,580347.54732499,0
+LTC.US,D,20131223,000000,22.0148,22.0516,21.7905,22.0032,414379.25354461,0
+LTC.US,D,20131224,000000,21.9201,22.2179,21.8852,22.13,120966.93791867,0
+LTC.US,D,20131226,000000,22.2671,22.4065,22.1162,22.3774,320745.9821624,0
+LTC.US,D,20131227,000000,22.4924,22.4924,21.8322,21.9752,319394.09000455,0
+LTC.US,D,20131230,000000,21.9143,22.2411,21.9143,22.2237,379612.76600872,0
+LTC.US,D,20131231,000000,22.2962,22.3116,21.9482,21.9917,343353.71505755,0
+LTC.US,D,20140102,000000,21.9636,22.0458,21.749,21.9075,270524.27456339,0
+LTC.US,D,20140103,000000,21.9007,22.1162,21.8718,22.07,232011.38045082,0
+LTC.US,D,20140106,000000,22.1705,22.2537,21.8388,21.861,303376.1849117,0
+LTC.US,D,20140107,000000,21.8718,22.1656,21.8089,22.07,210253.88118516,0
+LTC.US,D,20140108,000000,21.9975,22.0999,21.6048,22.0855,357781.82807189,0
+LTC.US,D,20140109,000000,22.1077,22.1241,21.8457,22.0999,243109.9289234,0
+LTC.US,D,20140110,000000,22.1356,22.4325,22.1162,22.4218,206571.60415233,0
+LTC.US,D,20140113,000000,22.4799,22.4924,22.0855,22.1241,399634.63020104,0
+LTC.US,D,20140114,000000,22.2411,22.2411,21.8659,21.8892,349603.24253856,0
+LTC.US,D,20140115,000000,22.3629,22.857,22.1599,22.5543,974362.56766103,0
+LTC.US,D,20140116,000000,22.593,23.0513,22.593,22.8907,477599.60593902,0
+LTC.US,D,20140117,000000,22.9332,22.9449,22.5495,22.5602,351692.62445046,0
+LTC.US,D,20140121,000000,22.6567,23.0029,22.6286,22.9218,689600.50001983,0
+LTC.US,D,20140122,000000,22.9459,22.9952,22.7708,22.8173,300017.65864046,0
+LTC.US,D,20140123,000000,22.7874,22.8986,22.6499,22.7052,375321.2583095,0
+LTC.US,D,20140124,000000,22.5543,22.8008,22.5359,22.7652,563629.38898742,0
+LTC.US,D,20140127,000000,22.8298,23.262,22.682,23.026,992064.39045317,0
+LTC.US,D,20140128,000000,23.0948,23.5414,23.0948,23.3315,507933.91451826,0
+LTC.US,D,20140129,000000,23.1558,23.5627,23.1025,23.4381,552843.21345416,0
+LTC.US,D,20140130,000000,23.5221,24.0209,23.5133,23.6652,459152.018613,0
+LTC.US,D,20140131,000000,23.3828,23.8836,23.1924,23.697,395231.41297384,0
+LTC.US,D,20140203,000000,23.6478,23.6478,23.2369,23.4853,467645.04578059,0
+LTC.US,D,20140204,000000,23.6323,23.8198,23.4496,23.6701,321715.16575221,0
+LTC.US,D,20140205,000000,23.5414,23.697,22.9952,23.0686,284436.24818465,0
+LTC.US,D,20140206,000000,23.1025,23.3182,22.97,23.026,287422.40936267,0
+LTC.US,D,20140207,000000,23.0686,23.1383,22.8482,22.9806,266258.62555118,0
+LTC.US,D,20140210,000000,23.0107,23.3761,22.8028,23.3065,255098.01622975,0
+LTC.US,D,20140211,000000,23.2765,23.3112,23.1218,23.2068,221997.86248597,0
+LTC.US,D,20140212,000000,23.1894,23.23,22.9149,22.9806,273412.17273072,0
+LTC.US,D,20140213,000000,22.8531,23.0155,22.6936,22.7167,450643.47623318,0
+LTC.US,D,20140214,000000,22.711,22.9806,22.5543,22.7835,505818.67391934,0
+LTC.US,D,20140218,000000,22.8792,23.0417,22.6286,22.9525,356546.81717941,0
+LTC.US,D,20140219,000000,22.8356,23.263,22.7785,22.9294,348940.22580316,0
+LTC.US,D,20140220,000000,22.9294,23.1577,22.8356,22.8936,441535.01231431,0
+LTC.US,D,20140221,000000,22.9604,23.1401,22.6973,22.9923,528581.55893666,0
+LTC.US,D,20140224,000000,23.1113,23.6072,23.086,23.3984,277429.57834745,0
+LTC.US,D,20140225,000000,23.3548,23.5665,23.2852,23.3509,154909.0505121,0
+LTC.US,D,20140226,000000,23.3287,23.6943,23.2677,23.5665,202169.42127261,0
+LTC.US,D,20140227,000000,23.5376,23.7009,23.4215,23.6564,193041.30475161,0
+LTC.US,D,20140228,000000,23.6507,23.7126,23.5153,23.639,638448.91403528,0
+LTC.US,D,20140303,000000,23.582,24.1089,23.495,24.103,337228.30927426,0
+LTC.US,D,20140304,000000,24.2751,24.656,24.1089,24.457,483888.43862432,0
+LTC.US,D,20140305,000000,24.3825,24.4907,24.1668,24.4116,216187.93268443,0
+LTC.US,D,20140306,000000,24.395,24.4058,24.0055,24.079,166113.10242776,0
+LTC.US,D,20140307,000000,24.0549,24.1089,23.5878,23.9931,275320.54383342,0
+LTC.US,D,20140310,000000,23.9059,24.1089,23.6738,23.8256,172823.94888535,0
+LTC.US,D,20140311,000000,23.7454,23.9727,23.7009,23.902,230972.89557977,0
+LTC.US,D,20140312,000000,23.8575,24.0277,23.7532,23.8826,168470.38033725,0
+LTC.US,D,20140313,000000,23.8915,23.9118,23.5588,23.902,180658.09670746,0
+LTC.US,D,20140314,000000,23.8111,24.0625,23.7009,23.7898,173645.22078538,0
+LTC.US,D,20140317,000000,23.877,24.0133,23.6148,23.8256,259400.90175126,0
+LTC.US,D,20140318,000000,23.8043,23.8866,23.6652,23.8575,217490.17616319,0
+LTC.US,D,20140319,000000,23.8509,23.9891,23.3112,23.5143,282934.37564205,0
+LTC.US,D,20140320,000000,23.4129,23.6053,23.2059,23.4594,180722.22625128,0
+LTC.US,D,20140321,000000,23.5578,23.9812,23.4446,23.9513,573051.26019307,0
+LTC.US,D,20140324,000000,23.9301,23.9368,23.5221,23.5366,276341.44479729,0
+LTC.US,D,20140325,000000,23.6053,23.817,23.5366,23.6554,186215.6457236,0
+LTC.US,D,20140326,000000,23.7358,23.7358,23.2833,23.3315,266493.42242941,0
+LTC.US,D,20140327,000000,23.2881,23.5299,23.2137,23.3432,198914.32974948,0
+LTC.US,D,20140328,000000,23.3432,23.7522,23.3432,23.6371,139758.96295593,0
+LTC.US,D,20140331,000000,23.7116,23.9368,23.5299,23.7116,264654.35260796,0
+LTC.US,D,20140401,000000,23.7676,23.7676,22.972,23.1208,1354661.1060497,0
+LTC.US,D,20140402,000000,23.1469,23.7841,23.1469,23.7589,587014.95118839,0
+LTC.US,D,20140403,000000,23.7898,23.9891,23.4738,23.8702,412889.79317177,0
+LTC.US,D,20140404,000000,23.9891,23.9891,23.7841,23.8972,290496.49007662,0
+LTC.US,D,20140407,000000,23.9059,24.048,23.8043,23.9931,355752.43831391,0
+LTC.US,D,20140408,000000,24.0355,24.1564,23.8826,24.0847,267678.78464279,0
+LTC.US,D,20140409,000000,24.0847,24.1777,23.8915,24.0683,306504.05169465,0
+LTC.US,D,20140410,000000,24.0549,24.3052,23.9446,23.9735,374345.86863478,0
+LTC.US,D,20140411,000000,23.877,24.2829,23.8305,24.0847,365812.50191542,0
+LTC.US,D,20140414,000000,24.2453,24.2453,23.8043,23.9368,205769.98485446,0
+LTC.US,D,20140415,000000,23.9446,24.3642,23.8373,24.3168,233416.0243302,0
+LTC.US,D,20140416,000000,24.4038,24.5257,24.0887,24.2143,174174.80669572,0
+LTC.US,D,20140417,000000,24.104,24.1931,24.0277,24.1292,333223.31582732,0
+LTC.US,D,20140421,000000,24.2143,24.2626,24.0431,24.2394,189771.73236375,0
+LTC.US,D,20140422,000000,24.2143,24.3729,24.0199,24.2511,488253.38499471,0
+LTC.US,D,20140423,000000,24.3101,24.4803,24.1351,24.3855,282159.64937867,0
+LTC.US,D,20140424,000000,24.46,24.7103,24.4347,24.6967,232218.24994704,0
+LTC.US,D,20140425,000000,24.5836,24.7857,24.5208,24.5469,260197.34931174,0
+LTC.US,D,20140428,000000,24.6367,24.8523,24.5469,24.832,181312.83866302,0
+LTC.US,D,20140429,000000,24.6967,24.6967,24.2568,24.3168,290820.2408382,0
+LTC.US,D,20140430,000000,24.2993,24.46,24.0847,24.4463,293102.01138159,0
+LTC.US,D,20140501,000000,24.4143,24.6367,24.0799,24.6242,495154.55138885,0
+LTC.US,D,20140502,000000,24.5952,25.0178,24.4347,24.808,374299.32299814,0
+LTC.US,D,20140505,000000,24.6842,24.8891,24.6117,24.8572,205257.98285128,0
+LTC.US,D,20140506,000000,24.7218,25.012,24.6367,24.8467,327202.37913964,0
+LTC.US,D,20140507,000000,24.8697,24.9675,24.2993,24.9452,585695.12380245,0
+LTC.US,D,20140508,000000,24.8467,25.0293,24.6242,24.8012,376972.07688938,0
+LTC.US,D,20140509,000000,24.6629,24.9026,24.6059,24.8766,239856.90609524,0
+LTC.US,D,20140512,000000,24.9799,25.0352,24.7218,24.9142,284781.72024334,0
+LTC.US,D,20140513,000000,24.8697,25.1501,24.7972,24.8398,220117.41876526,0
+LTC.US,D,20140514,000000,24.808,25.0293,24.6679,24.8949,253640.62062884,0
+LTC.US,D,20140515,000000,24.8523,24.9937,24.5624,24.9393,353897.85328023,0
+LTC.US,D,20140516,000000,24.9336,25.2352,24.8833,25.2198,179578.23793716,0
+LTC.US,D,20140519,000000,25.1579,25.2293,24.8185,25.0002,262228.80776468,0
+LTC.US,D,20140520,000000,25.012,25.1714,24.6822,24.8823,421556.59071621,0
+LTC.US,D,20140521,000000,24.9016,24.9016,24.5322,24.6706,220453.58169662,0
+LTC.US,D,20140522,000000,24.6754,24.8185,24.5662,24.7208,254176.41262406,0
+LTC.US,D,20140523,000000,24.7972,25.1588,24.7914,25.1501,174642.33175719,0
+LTC.US,D,20140527,000000,25.1976,25.709,25.1976,25.5089,320172.95365785,0
+LTC.US,D,20140528,000000,25.4373,25.4373,25.008,25.1588,420681.53274716,0
+LTC.US,D,20140529,000000,25.2303,25.3319,24.9937,25.065,290670.26045345,0
+LTC.US,D,20140530,000000,25.1328,25.3417,25.0545,25.2526,236742.48582954,0
+LTC.US,D,20140602,000000,25.3889,25.4373,25.1588,25.2303,195037.59539018,0
+LTC.US,D,20140603,000000,25.1936,25.2129,25.0293,25.1976,290484.07790684,0
+LTC.US,D,20140604,000000,25.185,25.4026,25.0574,25.3417,137095.51819201,0
+LTC.US,D,20140605,000000,25.4692,25.9632,25.3156,25.8859,298739.20515376,0
+LTC.US,D,20140606,000000,26.025,26.1024,25.8133,25.8771,149598.71054397,0
+LTC.US,D,20140609,000000,25.8859,26.0057,25.419,25.4527,327021.36833044,0
+LTC.US,D,20140610,000000,25.419,25.5041,25.008,25.0951,255351.43136263,0
+LTC.US,D,20140611,000000,25.0864,25.2372,24.8523,25.0545,151037.48789023,0
+LTC.US,D,20140612,000000,25.0417,25.0417,24.7499,24.9616,112847.31019177,0
+LTC.US,D,20140613,000000,24.9848,25.012,24.6619,25.0002,127393.33881896,0
+LTC.US,D,20140616,000000,25.1241,25.1241,24.6291,24.7015,198066.16481497,0
+LTC.US,D,20140617,000000,24.6669,24.7169,24.3835,24.5885,278620.11229823,0
+LTC.US,D,20140618,000000,24.5807,24.7664,24.4823,24.7179,133655.27846974,0
+LTC.US,D,20140619,000000,24.7296,24.921,24.5662,24.8959,164466.42123778,0
+LTC.US,D,20140620,000000,24.9336,25.1666,24.7431,25.1666,375497.09738128,0
+LTC.US,D,20140623,000000,25.2653,25.2653,24.7857,24.8254,247506.94006569,0
+LTC.US,D,20140624,000000,24.7363,25.1666,24.6679,24.9819,218843.1026685,0
+LTC.US,D,20140625,000000,24.9152,25.0816,24.6213,24.7103,246937.0146036,0
+LTC.US,D,20140626,000000,24.7025,24.8136,24.6039,24.7296,167651.17713219,0
+LTC.US,D,20140627,000000,24.6832,24.9336,24.6832,24.864,1361534.3450619,0
+LTC.US,D,20140630,000000,24.8959,24.9635,24.5942,24.921,284895.49846629,0
+LTC.US,D,20140701,000000,24.9694,25.3434,24.8185,25.1454,358795.4886034,0
+LTC.US,D,20140702,000000,25.0816,25.0816,24.8185,24.8572,234972.71728931,0
+LTC.US,D,20140703,000000,24.8572,24.9413,24.5441,24.774,163469.31026597,0
+LTC.US,D,20140707,000000,24.7972,24.8959,24.7025,24.7586,354202.98578718,0
+LTC.US,D,20140708,000000,24.8012,24.9152,24.7025,24.8136,265958.66478165,0
+LTC.US,D,20140709,000000,24.8467,24.9336,24.6213,24.8533,214595.03756349,0
+LTC.US,D,20140710,000000,24.6679,25.1057,24.6679,25.0303,211162.0382736,0
+LTC.US,D,20140711,000000,24.9482,25.1202,24.8185,24.9878,175615.65273693,0
+LTC.US,D,20140714,000000,25.0921,25.2238,24.9955,25.1802,224515.46425506,0
+LTC.US,D,20140715,000000,25.1802,25.1966,24.9278,25.0381,224187.57610352,0
+LTC.US,D,20140716,000000,25.1802,25.1966,24.9152,25.0545,321651.03620839,0
+LTC.US,D,20140717,000000,25.0021,25.0603,24.8959,24.9278,286256.69975144,0
+LTC.US,D,20140718,000000,24.8329,25.4508,24.8329,25.4295,272007.52885133,0
+LTC.US,D,20140721,000000,25.4229,25.4229,25.1868,25.3928,121521.34816856,0
+LTC.US,D,20140722,000000,25.3774,25.8656,25.3648,25.6181,255049.40189814,0
+LTC.US,D,20140723,000000,25.6103,25.6984,25.5195,25.5495,99350.109910446,0
+LTC.US,D,20140724,000000,25.5319,25.7853,25.2284,25.3185,184014.55428374,0
+LTC.US,D,20140725,000000,25.1783,25.3339,25.0417,25.0583,175181.22679485,0
+LTC.US,D,20140728,000000,25.1444,25.4344,25.1385,25.3388,229558.94257305,0
+LTC.US,D,20140729,000000,25.3492,25.386,25.1976,25.2284,292766.88279771,0
+LTC.US,D,20140730,000000,25.271,25.3571,24.953,25.0002,225114.35144661,0
+LTC.US,D,20140731,000000,24.7896,24.9452,24.5768,24.5768,374571.35638567,0
+LTC.US,D,20140801,000000,24.6659,25.008,24.4803,24.8116,357366.02038449,0
+LTC.US,D,20140804,000000,24.9268,24.9268,24.5071,24.8293,295416.88104437,0
+LTC.US,D,20140805,000000,24.8175,24.9616,24.5922,24.7055,156489.53346329,0
+LTC.US,D,20140806,000000,24.6262,24.8175,24.5071,24.6174,162197.06286417,0
+LTC.US,D,20140807,000000,24.7392,25.1783,24.5768,24.868,270572.88889499,0
+LTC.US,D,20140808,000000,24.8293,25.126,24.8293,25.0457,256716.77003773,0
+LTC.US,D,20140811,000000,25.0352,25.3648,25.0178,25.3388,257606.3088715,0
+LTC.US,D,20140812,000000,25.2149,25.4923,25.2043,25.417,346633.63092022,0
+LTC.US,D,20140813,000000,25.5447,25.8521,25.5106,25.7216,155669.29591074,0
+LTC.US,D,20140814,000000,25.7921,25.8984,25.6384,25.6683,143385.38522479,0
+LTC.US,D,20140815,000000,25.8384,25.9052,25.6751,25.8433,300754.11404702,0
+LTC.US,D,20140818,000000,25.9999,26.2038,25.8568,26.1141,307618.04393184,0
+LTC.US,D,20140819,000000,26.1875,26.3035,26.0859,26.236,128093.59206368,0
+LTC.US,D,20140820,000000,26.1613,26.378,25.9467,26.3663,169830.54727496,0
+LTC.US,D,20140821,000000,26.3394,26.5075,26.176,26.1826,184032.13819092,0
+LTC.US,D,20140822,000000,26.1141,26.3528,25.9091,25.9091,121204.83783932,0
+LTC.US,D,20140825,000000,25.9467,26.0725,25.7496,25.8636,136608.3405284,0
+LTC.US,D,20140826,000000,25.7969,26.0685,25.707,26.027,110103.18632433,0
+LTC.US,D,20140827,000000,26.0067,26.1662,26.0067,26.1662,92007.277141873,0
+LTC.US,D,20140828,000000,26.1721,26.2765,26.0802,26.2523,150162.42992117,0
+LTC.US,D,20140829,000000,26.3035,26.3944,26.1953,26.3637,197043.19515613,0
+LTC.US,D,20140902,000000,26.3528,26.5549,26.2678,26.4757,186819.70465258,0
+LTC.US,D,20140903,000000,26.5463,26.5549,26.2475,26.3103,174860.57907571,0
+LTC.US,D,20140904,000000,26.494,26.5027,25.9805,26.1826,287334.48982681,0
+LTC.US,D,20140905,000000,26.0725,26.4206,26.0725,26.3663,198160.29043574,0
+LTC.US,D,20140908,000000,26.378,26.407,26.0725,26.26,254760.81895089,0
+LTC.US,D,20140909,000000,26.201,26.2271,25.762,25.8839,322434.03725159,0
+LTC.US,D,20140910,000000,25.8559,25.9584,25.5475,25.8172,187923.35341496,0
+LTC.US,D,20140911,000000,25.7371,26.0802,25.7371,26.027,197731.03623107,0
+LTC.US,D,20140912,000000,25.9467,26.0067,24.863,24.9626,340005.53226111,0
+LTC.US,D,20140915,000000,24.9472,25.0931,24.7065,24.7905,167981.13397867,0
+LTC.US,D,20140916,000000,24.6872,25.1288,24.6872,24.9626,219078.93389422,0
+LTC.US,D,20140917,000000,25.0437,25.0979,24.8523,24.92,250406.21605534,0
+LTC.US,D,20140918,000000,24.9403,24.9878,24.6985,24.7461,229188.6461748,0
+LTC.US,D,20140919,000000,24.7208,24.8572,24.5827,24.602,450817.24661002,0
+LTC.US,D,20140922,000000,24.5759,24.6802,24.394,24.457,195648.89475156,0
+LTC.US,D,20140923,000000,24.4416,24.5401,24.0557,24.0847,207448.73081633,0
+LTC.US,D,20140924,000000,24.1738,24.394,23.957,24.1535,181135.96524375,0
+LTC.US,D,20140925,000000,24.1535,24.2182,23.9619,24.106,219752.29410441,0
+LTC.US,D,20140926,000000,24.1186,24.394,24.0346,24.3526,168508.65119406,0
+LTC.US,D,20140929,000000,24.2182,24.3101,24.0346,24.1535,222530.55143875,0
+LTC.US,D,20140930,000000,24.1785,24.223,23.7755,23.8575,287617.90103662,0
+LTC.US,D,20141001,000000,23.9146,24.0847,23.7512,23.9088,357875.95369267,0
+LTC.US,D,20141002,000000,23.7985,24.0809,23.7985,23.9976,195735.77993995,0
+LTC.US,D,20141003,000000,24.1931,24.3255,23.8575,24.1738,177414.38300662,0
+LTC.US,D,20141006,000000,24.2616,24.5322,24.1233,24.3672,274274.81852998,0
+LTC.US,D,20141007,000000,24.3526,24.4116,24.1312,24.1312,238351.93051018,0
+LTC.US,D,20141008,000000,24.1601,24.5672,24.1312,24.5054,415622.53921694,0
+LTC.US,D,20141009,000000,24.5257,24.8447,24.4116,24.4376,376351.46840069,0
+LTC.US,D,20141010,000000,24.3816,25.0031,24.3816,24.7634,238574.31521862,0
+LTC.US,D,20141013,000000,24.7325,25.1926,24.7055,24.9336,295515.14405508,0
+LTC.US,D,20141014,000000,25.0496,25.5852,24.9336,25.1976,411776.83528208,0
+LTC.US,D,20141015,000000,25.1491,25.4092,24.9752,25.269,349733.57032118,0
+LTC.US,D,20141016,000000,25.0989,25.5631,25.0196,25.4219,266839.92883559,0
+LTC.US,D,20141017,000000,25.5319,25.5319,25.0149,25.2035,329139.7119718,0
+LTC.US,D,20141020,000000,25.1694,25.6201,25.1694,25.6201,303643.04656184,0
+LTC.US,D,20141021,000000,25.6944,25.7371,25.4576,25.6944,150581.34065103,0
+LTC.US,D,20141022,000000,25.7466,25.9255,25.6529,25.7119,174140.67322883,0
+LTC.US,D,20141023,000000,25.8829,26.0542,25.7371,25.9864,201538.46930913,0
+LTC.US,D,20141024,000000,25.9864,26.0424,25.7669,25.9255,205203.16243479,0
+LTC.US,D,20141027,000000,25.9255,26.1835,25.8975,26.1632,185005.45917068,0
+LTC.US,D,20141028,000000,26.1576,26.4032,26.0067,26.383,221972.00379894,0
+LTC.US,D,20141029,000000,26.3258,26.5181,26.2291,26.3423,197221.10292288,0
+LTC.US,D,20141030,000000,26.3055,26.7232,26.2832,26.6796,212966.9746282,0
+LTC.US,D,20141031,000000,27.077,27.5284,26.6746,27.2386,563280.81388627,0
+LTC.US,D,20141103,000000,27.2529,27.5421,27.1302,27.5208,293774.33724434,0
+LTC.US,D,20141104,000000,27.5479,27.6407,27.2664,27.4791,178884.19077733,0
+LTC.US,D,20141105,000000,27.5709,27.688,27.1446,27.2811,187367.90881758,0
+LTC.US,D,20141106,000000,27.3679,27.4375,26.9891,27.0306,187486.85877791,0
+LTC.US,D,20141107,000000,27.0306,27.307,26.8623,27.1302,196190.89283165,0
+LTC.US,D,20141110,000000,27.1446,27.4086,27.0586,27.1852,208551.34523121,0
+LTC.US,D,20141111,000000,27.1572,27.2608,26.9697,27.0064,183815.95956738,0
+LTC.US,D,20141112,000000,26.9774,26.9832,26.7696,26.8469,162234.2993735,0
+LTC.US,D,20141113,000000,26.9193,27.2608,26.8953,26.9137,176707.92367701,0
+LTC.US,D,20141114,000000,26.8885,27.0306,26.6429,26.7762,256251.31367121,0
+LTC.US,D,20141117,000000,26.6922,27.1224,26.6922,26.8286,234405.89486966,0
+LTC.US,D,20141118,000000,26.9193,27.107,26.728,27.0315,252495.59796721,0
+LTC.US,D,20141119,000000,26.9658,26.9707,26.4805,26.4843,142043.83654175,0
+LTC.US,D,20141120,000000,26.3469,26.7107,26.3413,26.6912,156151.30183695,0
+LTC.US,D,20141121,000000,26.8546,26.9088,26.6285,26.6342,128984.16524494,0
+LTC.US,D,20141124,000000,26.7172,26.9241,26.6989,26.8885,110874.80954524,0
+LTC.US,D,20141125,000000,26.9454,27.0674,26.8217,26.9658,201861.18572324,0
+LTC.US,D,20141126,000000,27.0005,27.3826,26.9901,27.2202,208173.80840059,0
+LTC.US,D,20141128,000000,27.3013,27.6261,27.1795,27.2549,140491.28097255,0
+LTC.US,D,20141201,000000,27.2626,27.4772,27.194,27.249,203169.63528687,0
+LTC.US,D,20141202,000000,27.1524,27.3911,26.9147,27.2674,153665.76483978,0
+LTC.US,D,20141203,000000,27.2626,27.3826,26.9774,27.2202,162750.43876658,0
+LTC.US,D,20141204,000000,27.1466,27.2955,27.0005,27.194,206275.78077271,0
+LTC.US,D,20141205,000000,27.0789,27.1244,26.8092,27.0005,185696.40328806,0
+LTC.US,D,20141208,000000,26.875,27.4123,26.875,27.2267,175706.67531527,0
+LTC.US,D,20141209,000000,27.0151,27.6455,27.0151,27.6261,224003.46225188,0
+LTC.US,D,20141210,000000,27.6194,27.7149,27.3989,27.5894,197383.49547742,0
+LTC.US,D,20141211,000000,27.6318,27.8562,27.4723,27.7971,205418.30671087,0
+LTC.US,D,20141212,000000,27.5391,27.923,27.5228,27.6261,190581.62644146,0
+LTC.US,D,20141215,000000,27.6783,27.7287,26.7696,26.8885,245188.96736048,0
+LTC.US,D,20141216,000000,26.7549,27.0596,26.6737,26.8546,423111.21498035,0
+LTC.US,D,20141217,000000,26.9147,27.4049,26.1943,27.3322,413036.67051409,0
+LTC.US,D,20141218,000000,27.6261,27.6261,27.0509,27.249,447112.21393258,0
+LTC.US,D,20141219,000000,27.2396,27.4831,27.0218,27.3206,1219320.8755333,0
+LTC.US,D,20141222,000000,27.3332,28.3298,27.3332,28.326,421875.16974038,0
+LTC.US,D,20141223,000000,28.326,28.4711,27.859,27.9326,177362.66563258,0
+LTC.US,D,20141224,000000,27.9267,28.2149,27.8833,27.9645,98037.522956886,0
+LTC.US,D,20141226,000000,28.0777,28.2535,27.9529,28.2535,103952.95620149,0
+LTC.US,D,20141229,000000,28.2486,28.5957,28.2313,28.3774,142113.13782299,0
+LTC.US,D,20141230,000000,28.4189,28.8734,28.2854,28.8422,338509.86580339,0
+LTC.US,D,20141231,000000,28.9777,29.1324,28.1898,28.2661,207152.90743673,0
+LTC.US,D,20150102,000000,28.3194,28.6199,28.2661,28.5136,193741.55799633,0
+LTC.US,D,20150105,000000,28.3774,29.3673,28.3115,29.1759,394171.20680568,0
+LTC.US,D,20150106,000000,29.2581,29.5481,29.2166,29.466,332625.46298321,0
+LTC.US,D,20150107,000000,29.4969,29.845,29.202,29.8313,303740.27522506,0
+LTC.US,D,20150108,000000,29.8313,30.1843,29.3779,29.7811,599321.61751894,0
+LTC.US,D,20150109,000000,29.7261,29.8768,29.4398,29.6507,248721.26400856,0
+LTC.US,D,20150112,000000,29.6507,30.3023,29.6042,30.2499,229283.80614308,0
+LTC.US,D,20150113,000000,30.2915,30.7216,29.6998,30.3292,432788.57001383,0
+LTC.US,D,20150114,000000,30.2191,30.7613,30.2132,30.6686,213735.49480666,0
+LTC.US,D,20150115,000000,30.6813,30.8377,30.4811,30.7344,232161.36083559,0
+LTC.US,D,20150116,000000,30.7479,31.4026,30.7479,31.3704,194775.90547747,0
+LTC.US,D,20150120,000000,31.3773,31.591,31.155,31.5599,374153.4800033,0
+LTC.US,D,20150121,000000,31.6585,31.6585,31.2806,31.4294,389632.49005847,0
+LTC.US,D,20150122,000000,31.5435,31.8568,31.3454,31.7428,297845.52893007,0
+LTC.US,D,20150123,000000,31.8451,31.8521,31.179,31.3599,297073.90570914,0
+LTC.US,D,20150126,000000,31.3454,31.6585,31.1675,31.5985,262444.98638824,0
+LTC.US,D,20150127,000000,31.5985,31.9149,31.5165,31.6075,211743.34155799,0
+LTC.US,D,20150128,000000,31.707,32.0966,31.4026,31.4497,206106.14778582,0
+LTC.US,D,20150129,000000,31.5019,31.5678,31.0098,31.4875,205876.52264501,0
+LTC.US,D,20150130,000000,31.3888,31.5019,30.8174,30.8272,333855.30213828,0
+LTC.US,D,20150202,000000,30.7402,30.7449,30.0722,30.5699,369879.55621126,0
+LTC.US,D,20150203,000000,30.5004,30.7672,30.2751,30.6416,367457.11441042,0
+LTC.US,D,20150204,000000,30.4821,30.6163,30.0509,30.2935,226719.65873735,0
+LTC.US,D,20150205,000000,30.2935,30.597,30.13,30.5699,246103.33053381,0
+LTC.US,D,20150206,000000,30.5158,30.5158,29.3769,29.4476,379581.73558428,0
+LTC.US,D,20150209,000000,29.4052,29.7201,29.1884,29.2156,240994.68832447,0
+LTC.US,D,20150210,000000,29.2686,29.3084,28.7689,29.2087,243261.97800313,0
+LTC.US,D,20150211,000000,29.2087,29.4785,28.9343,29.2891,257860.75835186,0
+LTC.US,D,20150212,000000,29.4185,29.524,29.174,29.3992,159008.16957984,0
+LTC.US,D,20150213,000000,29.4785,29.4785,29.0849,29.3992,167482.57849276,0
+LTC.US,D,20150217,000000,29.5192,29.8729,29.3006,29.3838,227056.8560162,0
+LTC.US,D,20150218,000000,29.4476,29.9068,29.1209,29.9068,321933.41307074,0
+LTC.US,D,20150219,000000,29.9146,29.9396,29.1934,29.2677,189959.9836053,0
+LTC.US,D,20150220,000000,29.3074,29.7345,29.3074,29.4476,240667.83452044,0
+LTC.US,D,20150223,000000,29.4979,29.7484,29.3838,29.7424,136004.28159942,0
+LTC.US,D,20150224,000000,29.5568,29.5568,28.9815,29.1042,199519.42302595,0
+LTC.US,D,20150225,000000,29.1818,29.7484,29.1818,29.3392,196570.49835723,0
+LTC.US,D,20150226,000000,29.4185,29.4185,28.8675,28.9255,176167.99429185,0
+LTC.US,D,20150227,000000,29.3528,29.695,29.0134,29.4398,314373.36733112,0
+LTC.US,D,20150302,000000,29.5568,30.0643,29.4476,29.6042,266670.29584869,0
+LTC.US,D,20150303,000000,29.1661,29.5132,28.8918,29.1344,294869.71122685,0
+LTC.US,D,20150304,000000,29.0589,29.1596,28.7022,28.7709,165852.44686251,0
+LTC.US,D,20150305,000000,28.8918,29.0763,28.7283,28.7591,147663.44640675,0
+LTC.US,D,20150306,000000,28.5213,28.6606,27.3177,27.4714,376124.94630233,0
+LTC.US,D,20150309,000000,27.5894,27.7644,27.5034,27.7362,170555.62485922,0
+LTC.US,D,20150310,000000,27.7169,28.0852,27.5894,27.9084,257725.25883183,0
+LTC.US,D,20150311,000000,27.8804,27.9896,27.5894,27.9143,195564.07825809,0
+LTC.US,D,20150312,000000,28.1135,28.7205,28.0225,28.6471,219366.48249396,0
+LTC.US,D,20150313,000000,28.7061,28.7591,28.2634,28.418,173431.11085679,0
+LTC.US,D,20150316,000000,28.5485,28.8789,28.4547,28.5485,171911.65440699,0
+LTC.US,D,20150317,000000,28.5542,28.797,28.3638,28.7832,200420.33968202,0
+LTC.US,D,20150318,000000,28.8172,29.5132,28.4846,29.466,302292.18875149,0
+LTC.US,D,20150319,000000,29.2551,29.6582,29.1284,29.5192,189839.99929749,0
+LTC.US,D,20150320,000000,29.7162,30.2267,29.5771,30.1039,358033.1745098,0
+LTC.US,D,20150323,000000,30.1088,30.5014,30.0217,30.2598,312320.18758108,0
+LTC.US,D,20150324,000000,30.2598,30.3862,29.9359,30.1039,231223.20767021,0
+LTC.US,D,20150325,000000,30.1735,30.3253,29.4853,29.6186,205243.50198655,0
+LTC.US,D,20150326,000000,29.6255,29.7898,29.4979,29.6322,481773.1980254,0
+LTC.US,D,20150327,000000,29.6894,29.9087,29.4726,29.8856,252816.24568637,0
+LTC.US,D,20150330,000000,29.9493,30.5709,29.8643,30.5178,265956.59608669,0
+LTC.US,D,20150331,000000,30.5091,30.7226,30.1735,30.4588,319717.84076615,0
+LTC.US,D,20150401,000000,30.5014,30.718,30.1735,30.4888,236805.58102588,0
+LTC.US,D,20150402,000000,30.4539,30.718,30.4539,30.5178,195431.6817805,0
+LTC.US,D,20150406,000000,30.5564,31.1064,30.5564,30.9499,187575.8126613,0
+LTC.US,D,20150407,000000,30.8321,30.8629,30.3515,30.3575,214931.20049484,0
+LTC.US,D,20150408,000000,30.339,30.6813,30.1456,30.2315,357022.61702074,0
+LTC.US,D,20150409,000000,30.2682,30.3456,29.7162,29.7162,213703.43003474,0
+LTC.US,D,20150410,000000,29.869,30.1939,29.784,29.9359,278638.73055289,0
+LTC.US,D,20150413,000000,29.9425,30.0364,29.8574,29.869,353094.16528739,0
+LTC.US,D,20150414,000000,30.0702,30.0866,29.811,29.9572,397802.80081195,0
+LTC.US,D,20150415,000000,30.0866,30.0866,29.73,29.8942,286633.20223458,0
+LTC.US,D,20150416,000000,29.7502,30.0132,29.5771,29.8574,197108.35904743,0
+LTC.US,D,20150417,000000,29.7162,29.8749,29.5055,29.5491,229858.90334258,0
+LTC.US,D,20150420,000000,29.8178,29.8826,29.5703,29.5703,332149.6631419,0
+LTC.US,D,20150421,000000,29.5771,29.9647,29.3122,29.3189,494327.07340394,0
+LTC.US,D,20150422,000000,29.3982,29.5771,29.261,29.4467,248239.25808234,0
+LTC.US,D,20150423,000000,29.4979,29.5132,29.2716,29.3452,228230.84040727,0
+LTC.US,D,20150424,000000,29.4542,29.7097,29.3452,29.5819,413740.02680125,0
+LTC.US,D,20150427,000000,29.5964,29.8962,29.4611,29.6118,433746.37578138,0
+LTC.US,D,20150428,000000,29.6118,29.8033,29.4185,29.6526,518752.15482344,0
+LTC.US,D,20150429,000000,29.5703,29.5703,29.261,29.4042,462036.81373788,0
+LTC.US,D,20150430,000000,29.2667,29.4726,28.7526,28.8868,656870.64267428,0
+LTC.US,D,20150501,000000,29.0551,29.0666,28.6684,28.8635,444429.11656653,0
+LTC.US,D,20150504,000000,28.9767,29.1789,28.5417,28.5679,272613.65647529,0
+LTC.US,D,20150505,000000,28.4682,28.6199,27.6135,27.8368,316996.47254329,0
+LTC.US,D,20150506,000000,27.9153,27.9153,27.487,27.749,223087.03038359,0
+LTC.US,D,20150507,000000,27.7778,28.0951,27.6194,27.9103,277215.46841885,0
+LTC.US,D,20150508,000000,28.2226,28.674,28.1472,28.2382,327981.24279292,0
+LTC.US,D,20150511,000000,28.1695,28.3812,27.9433,27.9781,179336.20062658,0
+LTC.US,D,20150512,000000,27.9479,28.1095,27.487,28.0243,190708.85118164,0
+LTC.US,D,20150513,000000,28.2031,28.3318,27.9366,27.9559,447737.99415868,0
+LTC.US,D,20150514,000000,27.9857,28.415,27.9559,28.4044,228832.8306413,0
+LTC.US,D,20150515,000000,28.4411,28.6199,28.2431,28.4081,348554.41419267,0
+LTC.US,D,20150518,000000,28.3279,28.3531,28.0882,28.2486,215803.15542144,0
+LTC.US,D,20150519,000000,28.2382,28.5359,28.0555,28.2808,170678.71220948,0
+LTC.US,D,20150520,000000,28.267,28.4091,28.1414,28.21,191658.38216933,0
+LTC.US,D,20150521,000000,28.2031,28.2748,27.8291,27.9346,195855.76424778,0
+LTC.US,D,20150522,000000,27.8427,28.1017,27.7287,27.8843,168733.10459746,0
+LTC.US,D,20150526,000000,27.8678,27.8678,27.5922,27.7556,293512.6473316,0
+LTC.US,D,20150527,000000,27.8291,28.1192,27.6744,28.0872,198847.09716322,0
+LTC.US,D,20150528,000000,28.0679,28.3076,27.8794,28.2226,246122.98313595,0
+LTC.US,D,20150529,000000,28.2748,28.3279,27.9539,28.0872,378366.37729395,0
+LTC.US,D,20150601,000000,28.1318,28.416,28.0243,28.2808,239669.68920115,0
+LTC.US,D,20150602,000000,28.1259,28.3145,27.9848,28.2313,320484.29224966,0
+LTC.US,D,20150603,000000,28.1772,28.1772,27.8843,28.0158,490451.37339213,0
+LTC.US,D,20150604,000000,28.004,28.1414,27.859,27.9896,389456.65098668,0
+LTC.US,D,20150605,000000,27.7693,27.8291,27.4039,27.4897,245453.76031565,0
+LTC.US,D,20150608,000000,27.4733,27.6358,27.2509,27.4271,236612.15804691,0
+LTC.US,D,20150609,000000,27.3969,27.5342,27.1572,27.2297,203114.81487037,0
+LTC.US,D,20150610,000000,27.3623,27.805,27.2579,27.6503,247868.96168409,0
+LTC.US,D,20150611,000000,27.7624,27.8358,27.6106,27.7991,190677.82075721,0
+LTC.US,D,20150612,000000,27.7556,27.9084,27.6667,27.805,235565.39839601,0
+LTC.US,D,20150615,000000,27.7556,27.859,27.658,27.7287,284865.50238932,0
+LTC.US,D,20150616,000000,27.7352,28.2808,27.6996,28.154,293551.95253589,0
+LTC.US,D,20150617,000000,28.3076,28.4894,28.0427,28.4044,260289.40623756,0
+LTC.US,D,20150618,000000,28.5764,28.8789,28.5019,28.6848,339540.07589461,0
+LTC.US,D,20150619,000000,28.7496,28.7496,28.2486,28.6712,399543.60762268,0
+LTC.US,D,20150622,000000,28.7388,28.8145,28.5495,28.5699,297601.42292453,0
+LTC.US,D,20150623,000000,28.5495,28.5764,28.1762,28.3541,434504.55248503,0
+LTC.US,D,20150624,000000,28.3328,28.3822,28.0148,28.1966,440884.40774869,0
+LTC.US,D,20150625,000000,28.2091,28.2091,27.5505,27.5748,318350.43339608,0
+LTC.US,D,20150626,000000,27.5302,27.8146,27.4326,27.7663,354917.71989662,0
+LTC.US,D,20150629,000000,27.6822,28.1395,27.5817,27.7876,683115.14131312,0
+LTC.US,D,20150630,000000,27.9191,28.0283,27.6783,27.8717,620435.75265133,0
+LTC.US,D,20150701,000000,28.1075,28.1075,27.5894,28.0535,419388.59839575,0
+LTC.US,D,20150702,000000,28.1828,28.3822,28.0805,28.267,298047.2266889,0
+LTC.US,D,20150706,000000,28.1075,28.5699,28.1075,28.5233,329689.98483176,0
+LTC.US,D,20150707,000000,28.6219,28.997,28.6094,28.9758,376705.21523924,0
+LTC.US,D,20150708,000000,29.2407,29.3074,28.8531,29.2813,467900.52960842,0
+LTC.US,D,20150709,000000,29.4012,29.5414,29.0617,29.2195,459242.00684386,0
+LTC.US,D,20150710,000000,29.3199,29.7424,28.9651,29.6012,661176.63123825,0
+LTC.US,D,20150713,000000,29.6641,29.9977,29.4678,29.5528,352970.04358965,0
+LTC.US,D,20150714,000000,29.5414,29.6285,29.3789,29.3789,318410.42554999,0
+LTC.US,D,20150715,000000,29.3343,29.4126,29.0869,29.1789,259624.32080718,0
+LTC.US,D,20150716,000000,29.373,29.4631,29.233,29.3673,319831.61898907,0
+LTC.US,D,20150717,000000,29.3199,29.373,29.2057,29.2996,262827.69495626,0
+LTC.US,D,20150720,000000,29.2996,29.3537,29.1711,29.1991,253872.31446459,0
+LTC.US,D,20150721,000000,29.2464,29.3867,29.0319,29.0705,236824.19928055,0
+LTC.US,D,20150722,000000,29.1062,29.3789,29.1006,29.1864,167695.65407388,0
+LTC.US,D,20150723,000000,29.2813,29.4641,28.676,28.8075,218987.91131588,0
+LTC.US,D,20150724,000000,28.7544,29.1632,28.708,29.0319,262105.72041444,0
+LTC.US,D,20150727,000000,28.9893,29.3277,28.9304,28.9815,141682.84927084,0
+LTC.US,D,20150728,000000,28.9235,29.0859,28.6616,28.9304,278305.67066397,0
+LTC.US,D,20150729,000000,28.8521,29.3074,28.7369,29.1789,184646.54059472,0
+LTC.US,D,20150730,000000,29.1458,29.3006,29.0038,29.1255,164583.30250316,0
+LTC.US,D,20150731,000000,29.314,29.6903,29.314,29.5103,219729.53845983,0
+LTC.US,D,20150803,000000,29.5172,29.7365,29.4959,29.7171,287981.99134998,0
+LTC.US,D,20150804,000000,29.7558,29.9203,29.5046,29.6516,237864.75284657,0
+LTC.US,D,20150805,000000,29.6516,29.6516,29.2667,29.4756,321718.26879467,0
+LTC.US,D,20150806,000000,29.4641,29.5355,28.7313,29.2542,428382.24974421,0
+LTC.US,D,20150807,000000,29.0793,29.1711,28.7544,29.1111,359626.06963076,0
+LTC.US,D,20150810,000000,29.1373,29.3673,28.6839,28.7987,256893.64345699,0
+LTC.US,D,20150811,000000,28.708,29.1255,28.6384,28.8596,281521.4569828,0
+LTC.US,D,20150812,000000,28.7872,28.8356,28.5542,28.8075,317409.17718824,0
+LTC.US,D,20150813,000000,28.7234,28.8734,28.3298,28.7496,481230.1655978,0
+LTC.US,D,20150814,000000,28.6547,29.0038,28.5117,28.9893,244998.64742394,0
+LTC.US,D,20150817,000000,28.9642,29.5617,28.8898,29.5617,213635.16310099,0
+LTC.US,D,20150818,000000,29.407,29.7171,29.3605,29.6835,153420.62448675,0
+LTC.US,D,20150819,000000,29.5094,29.8285,29.3343,29.6775,155057.99654938,0
+LTC.US,D,20150820,000000,29.5751,30.0613,29.2523,29.8421,314407.500798,0
+LTC.US,D,20150821,000000,29.4688,30.0875,29.3258,29.7171,490637.55593873,0
+LTC.US,D,20150824,000000,29.0134,29.4052,28.1036,28.1202,599823.27604728,0
+LTC.US,D,20150825,000000,28.53,28.6422,27.6541,27.6783,419855.08910973,0
+LTC.US,D,20150826,000000,28.0951,28.0951,27.5352,27.8349,337957.52424847,0
+LTC.US,D,20150827,000000,28.0243,28.4953,27.8021,28.1432,354988.05552535,0
+LTC.US,D,20150828,000000,28.1202,28.1202,27.859,27.9905,244357.35198566,0
+LTC.US,D,20150831,000000,27.9424,28.0381,27.4733,27.5421,507078.50915137,0
+LTC.US,D,20150901,000000,27.2559,27.5421,26.6478,26.8633,474792.38687522,0
+LTC.US,D,20150902,000000,27.0518,27.2801,26.8334,26.9745,424298.64588868,0
+LTC.US,D,20150903,000000,27.0306,27.1505,26.8835,26.9995,191486.68048745,0
+LTC.US,D,20150904,000000,26.7909,26.9038,26.2251,26.4708,362088.85098334,0
+LTC.US,D,20150908,000000,26.8139,26.9165,26.6255,26.7009,216807.50682564,0
+LTC.US,D,20150909,000000,26.8712,26.9212,26.3432,26.3663,184228.66421233,0
+LTC.US,D,20150910,000000,26.3617,26.5626,26.0888,26.258,435704.39556316,0
+LTC.US,D,20150911,000000,26.1991,26.6544,26.1991,26.5626,853317.0193338,0
+LTC.US,D,20150914,000000,26.6091,27.0606,26.6091,27.0306,353049.68834569,0
+LTC.US,D,20150915,000000,27.2202,27.4995,26.9271,27.3969,240881.94444903,0
+LTC.US,D,20150916,000000,27.4049,27.5139,27.192,27.2499,543215.50709976,0
+LTC.US,D,20150917,000000,27.2732,28.2412,27.1349,28.0302,306065.48836265,0
+LTC.US,D,20150918,000000,27.7575,28.5252,27.7169,28.2788,421077.68783243,0
+LTC.US,D,20150921,000000,28.8075,29.3655,28.7071,28.8278,284943.07845039,0
+LTC.US,D,20150922,000000,28.6886,28.9245,28.6075,28.6829,303827.16041347,0
+LTC.US,D,20150923,000000,28.8125,29.0888,28.7136,28.8839,211792.99023709,0
+LTC.US,D,20150924,000000,28.821,29.0115,28.5764,28.6886,221840.64166884,0
+LTC.US,D,20150925,000000,28.7536,29.2833,28.6121,29.0957,234953.06468717,0
+LTC.US,D,20150928,000000,28.9835,28.998,28.5029,28.7022,212603.9186623,0
+LTC.US,D,20150929,000000,28.7369,29.0058,28.6527,28.8972,205598.28317257,0
+LTC.US,D,20150930,000000,29.0617,29.2156,28.7071,28.9304,430369.23125546,0
+LTC.US,D,20151001,000000,28.998,29.2156,28.7739,28.8675,468279.10078651,0
+LTC.US,D,20151002,000000,28.7813,29.1209,28.4557,29.1209,411054.86074023,0
+LTC.US,D,20151005,000000,29.2493,29.671,29.1546,29.6398,119153.72678425,0
+LTC.US,D,20151006,000000,29.6516,29.8343,29.3702,29.4476,211054.46613556,0
+LTC.US,D,20151007,000000,29.5278,30.131,29.3828,29.9967,356482.68763557,0
+LTC.US,D,20151008,000000,29.9483,30.1513,29.7221,30.016,229343.79829698,0
+LTC.US,D,20151009,000000,30.0247,30.1631,29.5944,29.7985,142770.98282099,0
+LTC.US,D,20151012,000000,29.7502,30.2682,29.7038,30.0566,213514.14444571,0
+LTC.US,D,20151013,000000,30.0509,30.1929,29.6398,29.7558,202944.14753599,0
+LTC.US,D,20151014,000000,29.7502,29.9628,29.1826,29.2223,220492.88690091,0
+LTC.US,D,20151015,000000,29.3113,29.4042,28.998,29.4042,332586.15777894,0
+LTC.US,D,20151016,000000,29.5027,29.8293,29.3655,29.6661,202497.30942413,0
+LTC.US,D,20151019,000000,29.6398,30.1059,29.6398,30.1059,151284.69693822,0
+LTC.US,D,20151020,000000,30.1582,30.2037,29.9087,30.0024,105358.63442836,0
+LTC.US,D,20151021,000000,30.0509,30.2405,29.9618,30.1059,187583.05309367,0
+LTC.US,D,20151022,000000,30.2608,30.3844,30.1059,30.3844,180973.57268922,0
+LTC.US,D,20151023,000000,30.452,30.5286,29.8719,30.0983,167603.59714808,0
+LTC.US,D,20151026,000000,30.131,30.283,29.6835,29.8671,228859.72367581,0
+LTC.US,D,20151027,000000,29.8188,30.0152,29.4919,29.5656,372221.31890853,0
+LTC.US,D,20151028,000000,29.5915,29.9058,29.4282,29.8188,368693.15965038,0
+LTC.US,D,20151029,000000,29.7494,29.8411,29.3943,29.5315,258965.44146172,0
+LTC.US,D,20151030,000000,29.5839,29.6553,29.1052,29.1701,262351.89511495,0
+LTC.US,D,20151102,000000,29.1052,29.5443,29.0134,29.4369,266180.01514262,0
+LTC.US,D,20151103,000000,29.4717,29.6507,28.9855,29.4775,293925.35197658,0
+LTC.US,D,20151104,000000,29.6448,29.7494,29.3402,29.3876,345172.09792939,0
+LTC.US,D,20151105,000000,29.3683,29.4602,29.2047,29.4156,261900.91961318,0
+LTC.US,D,20151106,000000,29.1615,29.1701,28.3279,28.6839,580804.72891166,0
+LTC.US,D,20151109,000000,28.5378,28.7427,27.6426,27.8321,216240.68440596,0
+LTC.US,D,20151110,000000,27.8437,28.2651,27.7287,28.212,217983.55991169,0
+LTC.US,D,20151111,000000,28.2854,28.4557,28.0824,28.1482,192130.04462072,0
+LTC.US,D,20151112,000000,28.0748,28.2854,27.8108,27.9045,247510.04310816,0
+LTC.US,D,20151113,000000,27.8495,28.1192,27.5005,27.5585,256323.71799489,0
+LTC.US,D,20151116,000000,27.5585,27.7925,27.249,27.6213,399544.64197017,0
+LTC.US,D,20151117,000000,27.5971,27.864,27.4123,27.5005,354153.33710808,0
+LTC.US,D,20151118,000000,27.5981,28.0381,27.5826,27.8495,377725.08185563,0
+LTC.US,D,20151119,000000,27.8495,28.3358,27.8495,28.3095,180163.67861149,0
+LTC.US,D,20151120,000000,28.4518,28.8288,28.4518,28.7215,215413.20642107,0
+LTC.US,D,20151123,000000,28.7303,29.0579,28.7071,28.8675,153109.28589493,0
+LTC.US,D,20151124,000000,28.7417,28.9612,28.4401,28.9323,121546.17250811,0
+LTC.US,D,20151125,000000,28.8992,29.0502,28.7942,28.9265,244800.05270758,0
+LTC.US,D,20151127,000000,28.8992,29.2686,28.8288,29.228,353161.39787366,0
+LTC.US,D,20151130,000000,29.228,29.4255,29.0637,29.1507,497639.05403854,0
+LTC.US,D,20151201,000000,29.1991,29.3229,29.117,29.2686,397854.51818601,0
+LTC.US,D,20151202,000000,29.2407,29.2754,28.6056,28.6442,286553.55747852,0
+LTC.US,D,20151203,000000,28.5561,28.7369,28.3095,28.4034,267269.18304026,0
+LTC.US,D,20151204,000000,28.3784,28.9379,28.3715,28.8918,360760.74881756,0
+LTC.US,D,20151207,000000,28.8432,29.0637,28.8366,28.9709,299200.52413035,0
+LTC.US,D,20151208,000000,28.9323,29.0685,28.7536,28.7942,147015.94488357,0
+LTC.US,D,20151209,000000,28.8075,28.9468,28.5987,28.7679,154571.85323326,0
+LTC.US,D,20151210,000000,28.7739,28.9516,28.5705,28.7071,178114.63625136,0
+LTC.US,D,20151211,000000,28.4275,28.8135,28.4275,28.5987,222132.32765852,0
+LTC.US,D,20151214,000000,28.446,28.6442,28.1512,28.4275,314318.54691462,0
+LTC.US,D,20151215,000000,28.53,28.7215,28.4894,28.5136,237339.30432616,0
+LTC.US,D,20151216,000000,28.6344,29.0763,28.5705,29.0134,401565.75694831,0
+LTC.US,D,20151217,000000,29.0434,29.1623,28.8432,28.9323,210580.7349892,0
+LTC.US,D,20151218,000000,28.9071,28.9379,28.4518,28.4673,904034.17937626,0
+LTC.US,D,20151221,000000,28.6065,28.8452,28.5233,28.6239,269080.32547973,0
+LTC.US,D,20151222,000000,28.6896,28.8452,28.6442,28.7323,485948.85880674,0
+LTC.US,D,20151223,000000,28.761,28.9205,28.7323,28.8452,525921.21721519,0
+LTC.US,D,20151224,000000,28.8374,28.9709,28.7323,28.8695,216987.48328735,0
+LTC.US,D,20151228,000000,28.8452,29.3258,28.8153,29.3258,460879.37890649,0
+LTC.US,D,20151229,000000,29.3933,30.0613,29.2648,30.0489,367476.76701256,0
+LTC.US,D,20151230,000000,30.0364,30.1562,29.9019,29.959,197408.31981696,0
+LTC.US,D,20151231,000000,30.0074,30.0489,29.6138,29.6285,239689.34180329,0
+LTC.US,D,20160104,000000,29.5258,29.5839,29.2097,29.5258,364001.35947595,0
+LTC.US,D,20160105,000000,29.5924,30.8842,29.5839,30.6183,413796.91591274,0
+LTC.US,D,20160106,000000,30.3768,30.6839,30.2257,30.3226,196807.36393042,0
+LTC.US,D,20160107,000000,30.0132,30.2064,29.7171,29.7715,287761.6753365,0
+LTC.US,D,20160108,000000,29.8758,29.929,29.5142,29.5666,275555.34071163,0
+LTC.US,D,20160111,000000,29.6507,30.1262,29.6507,29.8952,252932.09260426,0
+LTC.US,D,20160112,000000,30.1098,30.1098,29.3122,29.5315,317513.64628385,0
+LTC.US,D,20160113,000000,29.5258,29.9861,29.2435,29.4215,308430.00670452,0
+LTC.US,D,20160114,000000,29.4215,30.0663,29.2368,29.8362,494125.37564511,0
+LTC.US,D,20160115,000000,29.3064,29.7097,29.1914,29.7097,475287.83931868,0
+LTC.US,D,20160119,000000,29.9174,30.7672,29.869,30.5653,542438.71214142,0
+LTC.US,D,20160120,000000,30.2702,30.5875,29.5192,30.1117,697555.66649722,0
+LTC.US,D,20160121,000000,30.2628,30.3466,29.7512,29.8313,404856.01628582,0
+LTC.US,D,20160122,000000,30.0558,30.7236,29.8411,30.602,436896.99820891,0
+LTC.US,D,20160125,000000,30.5653,31.0011,30.3089,30.5014,253515.46458361,0
+LTC.US,D,20160126,000000,30.5807,31.4488,30.4385,31.267,373552.52411673,0
+LTC.US,D,20160127,000000,31.1878,31.1878,29.869,30.1196,347101.15598169,0
+LTC.US,D,20160128,000000,30.188,30.3322,29.8149,29.9444,216576.84733735,0
+LTC.US,D,20160129,000000,29.9939,30.7895,29.9939,30.7122,407618.75840792,0
+LTC.US,D,20160201,000000,30.595,31.2409,30.3089,31.0971,213742.73523903,0
+LTC.US,D,20160202,000000,30.9945,31.267,30.6977,31.2149,313385.56548665,0
+LTC.US,D,20160203,000000,31.3724,31.8558,31.2351,31.6962,298903.66640326,0
+LTC.US,D,20160204,000000,31.5792,31.9224,31.2274,31.8355,263662.41337354,0
+LTC.US,D,20160205,000000,31.9101,31.9101,31.591,31.7118,286858.68998546,0
+LTC.US,D,20160208,000000,31.4739,31.7041,30.9596,31.5589,361568.57420033,0
+LTC.US,D,20160209,000000,31.2573,31.4739,30.2469,30.2954,758962.80775723,0
+LTC.US,D,20160210,000000,30.3872,30.4811,29.0685,29.0908,608789.00001376,0
+LTC.US,D,20160211,000000,28.7051,28.9245,27.9645,28.3601,846198.63996863,0
+LTC.US,D,20160212,000000,28.5262,29.0124,28.4478,28.8898,411116.9215891,0
+LTC.US,D,20160216,000000,29.1246,29.491,28.9304,29.2417,308942.00870769,0
+LTC.US,D,20160217,000000,29.3605,29.7261,29.1711,29.2823,276280.41829591,0
+LTC.US,D,20160218,000000,29.2823,29.9474,29.1874,29.9474,251079.57626555,0
+LTC.US,D,20160219,000000,29.9058,30.1929,29.7531,29.8719,374473.09337495,0
+LTC.US,D,20160222,000000,29.8719,30.3495,29.3605,29.8671,362028.85882943,0
+LTC.US,D,20160223,000000,29.9396,30.3931,29.6602,29.782,271936.15887513,0
+LTC.US,D,20160224,000000,29.6516,30.1562,29.5268,30.0594,283888.04401964,0
+LTC.US,D,20160225,000000,30.2385,30.718,30.0594,30.6977,340443.06124562,0
+LTC.US,D,20160226,000000,30.6879,30.8764,30.3777,30.4695,277028.25152477,0
+LTC.US,D,20160229,000000,30.4811,31.3812,30.2876,30.7826,552428.44011422,0
+LTC.US,D,20160301,000000,30.8948,31.1743,30.7944,31.0841,406229.62974075,0
+LTC.US,D,20160302,000000,30.8948,31.1888,30.7499,31.1607,449824.27302813,0
+LTC.US,D,20160303,000000,31.2225,31.2758,30.7024,30.9248,304779.7944436,0
+LTC.US,D,20160304,000000,30.9114,30.9692,30.4761,30.8571,739765.31850737,0
+LTC.US,D,20160307,000000,30.8321,31.0621,30.6203,31.0158,338431.25539484,0
+LTC.US,D,20160308,000000,30.9326,31.2361,30.6483,30.7112,425779.83148167,0
+LTC.US,D,20160309,000000,30.7662,30.9654,30.6676,30.7895,394224.99287469,0
+LTC.US,D,20160310,000000,30.8948,31.1607,30.1409,30.4869,343297.86029357,0
+LTC.US,D,20160311,000000,30.7751,31.1258,30.742,31.0224,249291.18947066,0
+LTC.US,D,20160314,000000,31.0224,31.1472,30.86,31.0224,151163.6782829,0
+LTC.US,D,20160315,000000,30.8707,31.1888,30.7662,30.917,176336.59293128,0
+LTC.US,D,20160316,000000,30.7575,30.9519,30.5256,30.9248,320798.73388393,0
+LTC.US,D,20160317,000000,30.8138,31.3347,30.7402,31.1675,541790.17627074,0
+LTC.US,D,20160318,000000,31.297,31.297,30.9025,31.0436,1070152.4535415,0
+LTC.US,D,20160321,000000,30.9605,31.297,30.7286,30.8232,247209.04799115,0
+LTC.US,D,20160322,000000,30.6261,31.0621,30.599,30.9945,343948.46485919,0
+LTC.US,D,20160323,000000,30.9945,31.1616,30.6532,30.8571,346967.72515663,0
+LTC.US,D,20160324,000000,30.6656,30.9461,30.3862,30.9384,369797.84276023,0
+LTC.US,D,20160328,000000,30.979,31.0787,30.8128,30.9654,369077.93691337,0
+LTC.US,D,20160329,000000,30.8475,31.8191,30.8311,31.7514,406504.76617073,0
+LTC.US,D,20160330,000000,31.8423,31.8423,31.3579,31.3648,258382.06948234,0
+LTC.US,D,20160331,000000,31.3483,31.6421,31.0485,31.4595,650779.37035789,0
+LTC.US,D,20160401,000000,31.3763,31.7301,31.2235,31.6547,281702.46779201,0
+LTC.US,D,20160404,000000,31.7041,32.1506,31.7041,32.0579,372906.05694105,0
+LTC.US,D,20160405,000000,31.9824,32.0415,31.6258,31.8152,247375.57793558,0
+LTC.US,D,20160406,000000,31.7631,31.9457,31.5832,31.7708,287337.59286922,0
+LTC.US,D,20160407,000000,31.6501,31.7708,31.4323,31.6547,285393.01960471,0
+LTC.US,D,20160408,000000,31.7708,31.9314,31.6962,31.8095,221111.42669463,0
+LTC.US,D,20160411,000000,31.8983,32.5637,31.8625,32.1855,242627.9229972,0
+LTC.US,D,20160412,000000,32.2299,32.6148,32.2299,32.345,179486.18101134,0
+LTC.US,D,20160413,000000,32.4458,32.4698,32.1053,32.3538,191834.22124112,0
+LTC.US,D,20160414,000000,32.3759,32.4328,32.0898,32.3025,131632.09479665,0
+LTC.US,D,20160415,000000,32.3219,32.7725,32.1738,32.6148,211669.90288683,0
+LTC.US,D,20160418,000000,32.6708,32.8246,32.491,32.6988,163364.84117037,0
+LTC.US,D,20160419,000000,32.7414,32.9377,32.5964,32.8314,148891.21686687,0
+LTC.US,D,20160420,000000,32.8188,32.8188,32.1778,32.1778,164626.74509737,0
+LTC.US,D,20160421,000000,32.1778,32.2695,31.5965,31.766,228340.48124028,0
+LTC.US,D,20160422,000000,31.8258,32.3074,31.7774,32.2572,242017.65798332,0
+LTC.US,D,20160425,000000,32.228,32.4784,32.1634,32.4688,156392.30480005,0
+LTC.US,D,20160426,000000,32.525,32.8883,32.4388,32.6921,184571.03322859,0
+LTC.US,D,20160427,000000,32.6293,32.9279,32.4521,32.8836,168262.47649354,0
+LTC.US,D,20160428,000000,32.7056,32.8458,32.5886,32.7483,164176.80394307,0
+LTC.US,D,20160429,000000,32.6708,32.8951,32.1565,32.3818,207918.32457276,0
+LTC.US,D,20160502,000000,32.3818,33.0411,32.3818,32.9319,191596.32132046,0
+LTC.US,D,20160503,000000,32.8121,33.5149,32.8121,33.1697,233597.0351394,0
+LTC.US,D,20160504,000000,33.1039,33.9818,33.1039,33.6995,283759.78493198,0
+LTC.US,D,20160505,000000,33.7662,33.8301,33.5487,33.5903,241287.40866164,0
+LTC.US,D,20160506,000000,33.4105,33.8444,33.2151,33.8311,482715.48858071,0
+LTC.US,D,20160509,000000,33.9818,34.0369,33.6714,33.7662,597180.51823298,0
+LTC.US,D,20160510,000000,33.7662,33.7855,33.4596,33.6048,317985.30873524,0
+LTC.US,D,20160511,000000,33.597,33.597,32.8951,33.4026,306786.42855701,0
+LTC.US,D,20160512,000000,33.4646,33.6144,33.0043,33.5121,390259.30463204,0
+LTC.US,D,20160513,000000,33.395,33.6492,33.0131,33.5012,300151.08946552,0
+LTC.US,D,20160516,000000,33.4819,33.7518,33.3177,33.569,365860.08189954,0
+LTC.US,D,20160517,000000,33.4859,33.5884,32.6525,32.9135,265128.08375431,0
+LTC.US,D,20160518,000000,32.779,32.9977,32.1971,32.4688,276730.35945019,0
+LTC.US,D,20160519,000000,32.2184,32.2619,31.7641,31.9767,298617.15215101,0
+LTC.US,D,20160520,000000,32.0879,32.3876,31.9767,32.2483,305020.7974067,0
+LTC.US,D,20160523,000000,32.3683,32.5083,32.1382,32.1624,361804.40542602,0
+LTC.US,D,20160524,000000,32.3286,32.5499,32.2483,32.4235,432427.58274293,0
+LTC.US,D,20160525,000000,32.4458,32.4784,32.0879,32.3759,223159.43470728,0
+LTC.US,D,20160526,000000,32.4165,32.5751,32.1768,32.4784,216505.47736114,0
+LTC.US,D,20160527,000000,32.4967,32.8052,32.4844,32.726,227798.48316015,0
+LTC.US,D,20160531,000000,32.7889,32.7964,32.3432,32.6708,570509.86843193,0
+LTC.US,D,20160601,000000,32.6583,32.869,32.6583,32.8478,344236.01345895,0
+LTC.US,D,20160602,000000,32.8478,32.9685,32.6197,32.9329,290764.38607424,0
+LTC.US,D,20160603,000000,33.2035,33.2035,32.9329,33.1514,287887.86572918,0
+LTC.US,D,20160606,000000,33.1301,33.334,32.7964,33.1726,268578.66695138,0
+LTC.US,D,20160607,000000,33.1445,33.7323,33.1445,33.7198,264752.61561866,0
+LTC.US,D,20160608,000000,33.7642,34.4247,33.5603,34.2834,383394.34039974,0
+LTC.US,D,20160609,000000,34.3647,34.7165,34.1143,34.3723,550406.2907886,0
+LTC.US,D,20160610,000000,34.4083,34.7571,34.3723,34.5387,466343.83664932,0
+LTC.US,D,20160613,000000,34.3425,34.9476,34.3425,34.5822,231103.22336239,0
+LTC.US,D,20160614,000000,34.5908,34.7194,34.4063,34.5542,224014.84007417,0
+LTC.US,D,20160615,000000,34.6161,35.1342,34.6161,34.8905,839598.46869151,0
+LTC.US,D,20160616,000000,34.8692,35.0463,34.7495,34.9621,448918.18463464,0
+LTC.US,D,20160617,000000,34.7804,34.7804,34.0678,34.5483,1094467.8941278,0
+LTC.US,D,20160620,000000,34.6749,35.0491,34.6035,34.7978,398580.63011776,0
+LTC.US,D,20160621,000000,34.9331,35.0946,34.7978,34.9699,349043.66055126,0
+LTC.US,D,20160622,000000,34.9872,35.0511,34.6942,34.701,251718.80300888,0
+LTC.US,D,20160623,000000,34.7302,35.0878,34.7224,35.0221,346349.1853629,0
+LTC.US,D,20160624,000000,34.2893,35.5934,34.2274,35.1111,1339899.9331466,0
+LTC.US,D,20160627,000000,35.08,35.6137,34.8103,35.3944,366201.41656832,0
+LTC.US,D,20160628,000000,35.5345,35.9104,35.3305,35.7387,281576.27739931,0
+LTC.US,D,20160629,000000,35.2387,35.8517,35.1728,35.8022,496413.35227338,0
+LTC.US,D,20160630,000000,35.9415,36.3861,35.5345,36.3861,548517.57228804,0
+LTC.US,D,20160701,000000,36.5526,36.8001,36.3861,36.6077,300658.95407877,0
+LTC.US,D,20160705,000000,36.7083,36.9906,36.6152,36.9837,237895.78327101,0
+LTC.US,D,20160706,000000,36.9982,37.0505,36.7922,36.8618,174385.81358188,0
+LTC.US,D,20160707,000000,36.9113,36.9113,36.1957,36.276,276067.34271479,0
+LTC.US,D,20160708,000000,36.4442,37.005,36.3514,36.9547,356390.63070977,0
+LTC.US,D,20160711,000000,36.9906,37.3375,36.6647,37.3046,189102.50954344,0
+LTC.US,D,20160712,000000,37.1711,37.4304,36.8803,37.2032,352771.44887329,0
+LTC.US,D,20160713,000000,37.2293,37.5309,37.1094,37.5309,277190.64407931,0
+LTC.US,D,20160714,000000,37.3568,37.5309,36.9594,36.9906,297080.11179403,0
+LTC.US,D,20160715,000000,36.9664,37.0774,36.6521,37.0427,311565.11391984,0
+LTC.US,D,20160718,000000,36.8367,37.1094,36.5333,36.77,366865.46765122,0
+LTC.US,D,20160719,000000,36.7013,37.1393,36.7013,37.1037,183767.34523575,0
+LTC.US,D,20160720,000000,37.0705,37.3453,37.0513,37.2709,146813.21277725,0
+LTC.US,D,20160721,000000,37.182,37.4081,37.0631,37.3945,167499.12805247,0
+LTC.US,D,20160722,000000,37.3066,37.8007,37.3066,37.5784,214147.16510415,0
+LTC.US,D,20160725,000000,37.5705,37.7107,37.2177,37.4614,245727.86239816,0
+LTC.US,D,20160726,000000,37.3859,37.6402,37.0127,37.1538,243115.10066081,0
+LTC.US,D,20160727,000000,37.0195,37.2427,36.6365,37.0631,230759.81999865,0
+LTC.US,D,20160728,000000,36.9991,37.6237,36.8764,37.558,183828.37173714,0
+LTC.US,D,20160729,000000,37.5492,38.112,37.5492,37.7794,251448.8383163,0
+LTC.US,D,20160801,000000,37.7243,38.0114,37.4187,37.5784,359924.9960528,0
+LTC.US,D,20160802,000000,37.6016,37.7107,37.2776,37.3125,315904.20160321,0
+LTC.US,D,20160803,000000,37.2776,37.3125,36.304,36.5274,375455.72348204,0
+LTC.US,D,20160804,000000,36.595,36.9315,36.3891,36.5805,238136.78623411,0
+LTC.US,D,20160805,000000,36.3291,36.7506,36.3291,36.5805,228497.70205742,0
+LTC.US,D,20160808,000000,36.6067,36.7083,36.3572,36.6299,200980.95601678,0
+LTC.US,D,20160809,000000,36.5477,36.9198,36.2877,36.888,160453.15301097,0
+LTC.US,D,20160810,000000,36.9353,37.2303,36.7595,37.0938,194015.66007883,0
+LTC.US,D,20160811,000000,37.1538,37.1538,36.3785,36.7013,305291.79644676,0
+LTC.US,D,20160812,000000,36.7013,37.4187,36.6946,36.7846,256147.8789231,0
+LTC.US,D,20160815,000000,36.888,37.2041,36.8764,36.8967,305205.94560583,0
+LTC.US,D,20160816,000000,36.7506,36.7991,36.2179,36.2808,279813.74929146,0
+LTC.US,D,20160817,000000,36.274,36.7362,36.0815,36.7198,209700.50528276,0
+LTC.US,D,20160818,000000,36.7846,36.9122,36.5805,36.8494,195309.62877774,0
+LTC.US,D,20160819,000000,36.7595,36.95,36.3331,36.449,242790.31555172,0
+LTC.US,D,20160822,000000,36.4723,37.1007,36.4723,37.0349,337930.63121396,0
+LTC.US,D,20160823,000000,37.1037,37.1453,36.8687,36.9614,258575.49246132,0
+LTC.US,D,20160824,000000,36.9925,37.067,36.687,37.0292,279922.35577698,0
+LTC.US,D,20160825,000000,37.0292,37.499,37.007,37.2883,243341.62275918,0
+LTC.US,D,20160826,000000,37.2883,37.499,36.5854,36.8618,332378.25393524,0
+LTC.US,D,20160829,000000,36.9122,37.2051,36.8764,37.0292,146517.38939766,0
+LTC.US,D,20160830,000000,37.0205,37.0349,36.6135,36.9768,153014.12592667,0
+LTC.US,D,20160831,000000,36.9277,37.0948,36.5814,36.77,369757.50320847,0
+LTC.US,D,20160901,000000,36.7595,36.7748,36.3484,36.7352,244655.24406022,0
+LTC.US,D,20160902,000000,36.6289,37.5918,36.6135,37.239,219294.07817027,0
+LTC.US,D,20160906,000000,37.3472,37.7997,36.9547,37.7997,264341.97966866,0
+LTC.US,D,20160907,000000,37.734,38.3875,37.6701,38.371,288348.15035829,0
+LTC.US,D,20160908,000000,38.053,38.2474,37.7194,37.7997,192258.30370839,0
+LTC.US,D,20160909,000000,37.264,37.4931,35.9888,35.9966,375262.30050306,0
+LTC.US,D,20160912,000000,35.9483,36.5526,35.869,36.3562,323569.75078588,0
+LTC.US,D,20160913,000000,36.133,36.3331,35.3905,35.4058,319804.72595456,0
+LTC.US,D,20160914,000000,35.4138,35.7763,35.2879,35.635,162012.94901253,0
+LTC.US,D,20160915,000000,35.6438,35.9202,35.5462,35.8304,195519.60131641,0
+LTC.US,D,20160916,000000,35.8149,36.076,35.5249,36.0208,699981.2113405,0
+LTC.US,D,20160919,000000,36.0091,36.3012,36.0091,36.2934,189473.84028917,0
+LTC.US,D,20160920,000000,36.4432,36.6018,36.2595,36.3331,126722.04730371,0
+LTC.US,D,20160921,000000,36.2731,36.9556,35.8594,36.8784,213106.61153813,0
+LTC.US,D,20160922,000000,37.298,37.5831,37.2071,37.503,298616.11780351,0
+LTC.US,D,20160923,000000,37.3568,37.6614,36.8986,37.5831,199106.71838099,0
+LTC.US,D,20160926,000000,37.5253,37.7252,37.4525,37.5888,166619.93269352,0
+LTC.US,D,20160927,000000,37.7117,37.7117,36.9228,36.9876,180358.13593793,0
+LTC.US,D,20160928,000000,37.0755,37.4525,36.9421,37.3936,172023.36393495,0
+LTC.US,D,20160929,000000,37.2147,37.3328,36.8522,37.124,142183.47345171,0
+LTC.US,D,20160930,000000,37.2833,37.2833,36.7941,36.9519,263827.90897053,0
+LTC.US,D,20161003,000000,36.7941,36.9944,36.2132,36.3853,290644.40176641,0
+LTC.US,D,20161004,000000,36.3205,36.3205,35.4832,35.7635,296740.84582023,0
+LTC.US,D,20161005,000000,35.8671,36.0081,34.7175,34.7522,282168.958506,0
+LTC.US,D,20161006,000000,34.5087,34.9447,34.1153,34.8568,295632.02532044,0
+LTC.US,D,20161007,000000,34.9748,35.2318,34.5251,34.766,256812.96435348,0
+LTC.US,D,20161010,000000,34.7457,35.3052,34.7457,35.1768,260751.75956165,0
+LTC.US,D,20161011,000000,35.0115,35.2298,34.7319,34.8732,144776.5825869,0
+LTC.US,D,20161012,000000,34.8954,35.49,34.8618,35.284,127065.45066745,0
+LTC.US,D,20161013,000000,35.2724,35.7781,35.2724,35.7055,221171.41884854,0
+LTC.US,D,20161014,000000,35.6756,36.1028,35.374,35.5731,175996.29260999,0
+LTC.US,D,20161017,000000,35.6088,36.0459,35.6013,35.7781,149775.58396323,0
+LTC.US,D,20161018,000000,35.9124,36.4221,35.813,36.0963,163109.35734253,0
+LTC.US,D,20161019,000000,36.1028,36.4608,35.9948,36.133,134835.46894572,0
+LTC.US,D,20161020,000000,36.1648,36.3484,35.8737,36.1996,134106.25397152,0
+LTC.US,D,20161021,000000,35.9317,36.5814,35.9317,36.133,204217.42928526,0
+LTC.US,D,20161024,000000,36.3408,36.6907,36.1474,36.4829,154848.02401072,0
+LTC.US,D,20161025,000000,36.3861,36.5139,36.1648,36.3331,168188.00347491,0
+LTC.US,D,20161026,000000,36.2065,36.2065,35.5055,35.6389,194780.04286739,0
+LTC.US,D,20161027,000000,35.5267,35.5267,34.5397,34.7136,357169.49436304,0
+LTC.US,D,20161028,000000,34.7765,35.0762,34.6364,34.9863,335928.13449049,0
+LTC.US,D,20161031,000000,35.2213,35.7994,34.9621,35.7471,325946.68129753,0
+LTC.US,D,20161101,000000,35.4967,35.5442,34.5552,34.5638,302571.4625714,0
+LTC.US,D,20161102,000000,34.6972,34.6972,33.8647,33.9199,348766.45542631,0
+LTC.US,D,20161103,000000,33.6317,35.0075,32.7869,32.8845,435549.24344098,0
+LTC.US,D,20161104,000000,32.7394,33.2518,32.6621,33.0025,240897.45966126,0
+LTC.US,D,20161107,000000,33.1417,33.4308,32.9135,33.2315,397616.61826534,0
+LTC.US,D,20161108,000000,33.1707,33.2964,32.3663,32.609,478880.12812067,0
+LTC.US,D,20161109,000000,32.0299,32.4844,31.41,32.0124,619469.67210395,0
+LTC.US,D,20161110,000000,32.0124,32.1778,30.7963,31.5301,566427.29892391,0
+LTC.US,D,20161111,000000,31.5678,32.2889,31.5678,32.0057,654808.15379691,0
+LTC.US,D,20161114,000000,31.9583,32.9472,31.7438,32.6177,552020.90720665,0
+LTC.US,D,20161115,000000,32.6244,33.0314,31.7794,32.0299,389745.23393391,0
+LTC.US,D,20161116,000000,32.0299,32.3731,31.9583,32.317,393558.87309685,0
+LTC.US,D,20161117,000000,32.3315,32.6003,31.5678,31.6529,317299.53635525,0
+LTC.US,D,20161118,000000,31.6401,32.3131,31.6169,32.2155,357294.65040827,0
+LTC.US,D,20161121,000000,32.3885,32.5974,32.1159,32.1971,231496.27540522,0
+LTC.US,D,20161122,000000,32.3683,32.7761,32.3131,32.6525,319223.42267016,0
+LTC.US,D,20161123,000000,32.5627,32.6293,32.1487,32.5277,205082.1437795,0
+LTC.US,D,20161125,000000,32.5627,33.0865,32.5548,32.8295,82429.219466568,0
+LTC.US,D,20161128,000000,32.9048,33.1948,32.6998,32.8516,208372.40311698,0
+LTC.US,D,20161129,000000,32.8516,33.6879,32.8516,33.2374,298032.74582416,0
+LTC.US,D,20161130,000000,32.9938,33.0855,32.11,32.5654,396075.44051844,0
+LTC.US,D,20161201,000000,32.2106,32.5037,31.4595,31.8481,434244.93126728,0
+LTC.US,D,20161202,000000,32.0539,32.7686,31.9031,32.3267,268935.51683235,0
+LTC.US,D,20161205,000000,32.4263,32.7056,32.2473,32.5462,255728.96819325,0
+LTC.US,D,20161206,000000,32.5974,32.9125,32.2745,32.7511,290442.7040076,0
+LTC.US,D,20161207,000000,32.8816,33.6831,32.8816,33.5418,311313.76748192,0
+LTC.US,D,20161208,000000,33.1948,33.8331,33.0865,33.8098,236014.30520282,0
+LTC.US,D,20161209,000000,33.7672,34.2979,33.6917,33.7255,273620.07657442,0
+LTC.US,D,20161212,000000,33.6252,34.0457,33.6252,33.8018,255401.08004172,0
+LTC.US,D,20161213,000000,33.9238,34.2041,33.6465,33.9064,283023.32952541,0
+LTC.US,D,20161214,000000,33.9963,33.9963,32.5462,32.5732,343062.02906788,0
+LTC.US,D,20161215,000000,32.492,33.0007,32.3848,32.4195,424304.85197357,0
+LTC.US,D,20161216,000000,32.5974,33.5661,32.5974,33.2238,755785.29229518,0
+LTC.US,D,20161219,000000,33.5265,34.0022,33.3157,33.7749,290224.45668908,0
+LTC.US,D,20161220,000000,33.8098,34.0755,33.5398,33.8098,295031.0694339,0
+LTC.US,D,20161221,000000,33.7255,34.15,32.9948,33.0411,354995.29595772,0
+LTC.US,D,20161222,000000,33.0557,33.1822,32.6476,33.0479,291104.68639553,0
+LTC.US,D,20161223,000000,33.0914,33.1919,32.9685,33.1822,203182.04745666,0
+LTC.US,D,20161227,000000,33.1533,33.1987,32.9655,33.1378,457491.89090578,0
+LTC.US,D,20161228,000000,33.0275,33.1175,32.8138,32.9029,315075.68927081,0
+LTC.US,D,20161229,000000,32.9086,33.7527,32.9086,33.4356,553694.48143112,0
+LTC.US,D,20161230,000000,33.5941,33.8524,33.4298,33.7962,380287.16056641,0
+LTC.US,D,20170103,000000,34.031,34.1752,33.5265,33.9557,426213.22307627,0
+LTC.US,D,20170104,000000,34.1046,34.2844,33.8746,34.1674,534713.17080483,0
+LTC.US,D,20170105,000000,34.1124,34.2844,33.4298,34.0175,478493.28216274,0
+LTC.US,D,20170106,000000,34.0175,34.1046,33.8396,33.9615,283893.21575704,0
+LTC.US,D,20170109,000000,33.9769,34.1674,33.6917,33.7527,416272.1094351,0
+LTC.US,D,20170110,000000,33.8098,33.8098,33.4356,33.5941,268993.44029131,0
+LTC.US,D,20170111,000000,33.5012,33.8543,33.3446,33.5767,248852.62613866,0
+LTC.US,D,20170112,000000,33.7439,33.9412,33.3254,33.894,275784.96585245,0
+LTC.US,D,20170113,000000,33.8871,34.1267,33.7353,33.8098,197324.53767099,0
+LTC.US,D,20170117,000000,34.0107,34.2496,33.8271,34.1975,249809.39755872,0
+LTC.US,D,20170118,000000,34.1616,34.3761,34.031,34.0911,309070.26779534,0
+LTC.US,D,20170119,000000,33.948,33.9693,33.5835,33.7652,201782.57531468,0
+LTC.US,D,20170120,000000,33.6608,34.1985,33.598,34.0631,240276.85117256,0
+LTC.US,D,20170123,000000,34.1828,34.5581,34.0631,34.4991,378514.28898376,0
+LTC.US,D,20170124,000000,34.3618,34.4535,34.0378,34.3706,335886.76059123,0
+LTC.US,D,20170125,000000,34.3706,34.4864,34.0911,34.1267,249390.48682884,0
+LTC.US,D,20170126,000000,34.0834,34.2893,33.7421,33.7421,232395.12336633,0
+LTC.US,D,20170127,000000,33.8514,33.8514,33.3262,33.6667,496611.94698976,0
+LTC.US,D,20170130,000000,33.6869,34.0418,33.5042,33.713,394898.35308493,0
+LTC.US,D,20170131,000000,33.7508,34.2293,33.6869,33.7044,341853.91120989,0
+LTC.US,D,20170201,000000,33.6068,33.9963,33.0508,33.1156,311808.18557791,0
+LTC.US,D,20170202,000000,33.2994,33.5835,33.1494,33.3833,266512.04068405,0
+LTC.US,D,20170203,000000,33.6222,33.8078,33.4413,33.598,292024.22130625,0
+LTC.US,D,20170206,000000,33.6222,33.8321,33.4809,33.5912,223654.88715073,0
+LTC.US,D,20170207,000000,33.6435,33.8008,33.5042,33.5748,366236.58438268,0
+LTC.US,D,20170208,000000,33.7421,33.8514,33.5478,33.6754,330781.22142438,0
+LTC.US,D,20170209,000000,33.5478,33.8098,33.1717,33.2384,373432.53980893,0
+LTC.US,D,20170210,000000,33.2384,33.4123,33.0594,33.4123,310634.20118682,0
+LTC.US,D,20170213,000000,33.5554,33.5912,33.1494,33.337,383596.03815857,0
+LTC.US,D,20170214,000000,33.2904,33.3573,32.9675,33.0508,344269.11257835,0
+LTC.US,D,20170215,000000,32.9367,33.3843,32.7085,33.3244,409907.76938366,0
+LTC.US,D,20170216,000000,33.3593,33.9654,33.3593,33.7915,293492.99472946,0
+LTC.US,D,20170217,000000,34.0282,34.0282,33.4055,33.8783,400455.90210105,0
+LTC.US,D,20170221,000000,34.1317,34.1317,33.6927,34.007,269405.1105888,0
+LTC.US,D,20170222,000000,34.1441,34.3162,33.9769,34.1808,323444.59474067,0
+LTC.US,D,20170223,000000,34.3375,34.4516,33.716,34.21,427259.98272718,0
+LTC.US,D,20170224,000000,34.1317,34.5571,33.9189,34.4855,375658.45558834,0
+LTC.US,D,20170227,000000,34.5425,35.0657,34.4198,34.9207,396710.52987187,0
+LTC.US,D,20170228,000000,34.8229,35.2813,34.6334,34.9882,385797.12959842,0
+LTC.US,D,20170301,000000,34.965,35.0268,34.6817,34.7407,309317.47684333,0
+LTC.US,D,20170302,000000,34.6278,34.8056,34.3801,34.762,177560.22600148,0
+LTC.US,D,20170303,000000,34.701,34.7319,34.1027,34.5657,241228.45085522,0
+LTC.US,D,20170306,000000,34.5503,34.5542,34.0504,34.3687,240806.43708292,0
+LTC.US,D,20170307,000000,34.2399,34.2844,33.9615,34.0359,200337.59188353,0
+LTC.US,D,20170308,000000,33.9025,34.0041,33.134,33.134,283546.70935086,0
+LTC.US,D,20170309,000000,33.1417,33.4743,32.7974,32.8488,268569.35782403,0
+LTC.US,D,20170310,000000,33.4521,33.4521,32.5741,32.8342,282986.0930161,0
+LTC.US,D,20170313,000000,32.9269,33.1417,32.7211,32.7558,315732.49992134,0
+LTC.US,D,20170314,000000,32.6961,32.9116,32.5829,32.7085,230409.17620256,0
+LTC.US,D,20170315,000000,32.7889,33.4743,32.7889,33.2471,288233.3377879,0
+LTC.US,D,20170316,000000,33.2771,33.5131,33.1098,33.3892,251175.77058128,0
+LTC.US,D,20170317,000000,33.398,33.7845,33.2384,33.7275,600270.11415912,0
+LTC.US,D,20170320,000000,33.8291,33.8647,33.339,33.3514,376478.69314089,0
+LTC.US,D,20170321,000000,33.4819,33.8231,33.2964,33.6638,362006.10318485,0
+LTC.US,D,20170322,000000,33.7632,33.9297,33.4606,33.8231,254079.18396082,0
+LTC.US,D,20170323,000000,33.7632,34.4441,33.7632,34.0834,257090.1694784,0
+LTC.US,D,20170324,000000,34.0911,34.2873,34.031,34.1616,252207.01501998,0
+LTC.US,D,20170327,000000,34.0476,34.502,33.9025,34.1549,204848.38124876,0
+LTC.US,D,20170328,000000,34.2293,34.3019,33.8231,34.3019,290776.79824401,0
+LTC.US,D,20170329,000000,34.3019,34.617,34.1549,34.6111,200810.28868241,0
+LTC.US,D,20170330,000000,34.6111,34.7522,34.3096,34.6441,138422.58601028,0
+LTC.US,D,20170331,000000,34.6111,34.9679,34.5493,34.8811,305521.42158757,0
+LTC.US,D,20170403,000000,34.8692,35.0231,34.6721,34.8626,256158.22239791,0
+LTC.US,D,20170404,000000,34.8132,35.0521,34.7735,34.8984,274523.06192546,0
+LTC.US,D,20170405,000000,34.9061,35.1178,34.7397,34.8811,201196.10029287,0
+LTC.US,D,20170406,000000,34.8751,35.1178,34.8132,35.0454,227708.49492932,0
+LTC.US,D,20170407,000000,35.1226,35.5027,35.0384,35.3112,303051.39980262,0
+LTC.US,D,20170410,000000,35.4358,35.5934,35.1372,35.4291,157427.68662866,0
+LTC.US,D,20170411,000000,35.5249,35.954,35.4291,35.9405,166575.45575182,0
+LTC.US,D,20170412,000000,35.9317,36.0477,35.6061,35.7442,189024.93348235,0
+LTC.US,D,20170413,000000,35.7868,35.895,35.5848,35.6061,129643.04459044,0
+LTC.US,D,20170417,000000,35.6157,35.895,35.6157,35.895,169544.03302269,0
+LTC.US,D,20170418,000000,35.8641,36.1774,35.8032,36.0487,385039.98724223,0
+LTC.US,D,20170419,000000,36.0334,36.1986,35.9242,35.9675,189703.46542997,0
+LTC.US,D,20170420,000000,35.9173,36.2382,35.839,36.216,186633.52210597,0
+LTC.US,D,20170421,000000,36.2605,36.3678,36.0933,36.1774,207253.23914238,0
+LTC.US,D,20170424,000000,36.2605,36.3958,34.9844,35.6137,276419.02085838,0
+LTC.US,D,20170425,000000,35.4842,35.872,35.4842,35.7377,174176.87539068,0
+LTC.US,D,20170426,000000,35.5691,35.9454,35.3855,35.751,282848.5248011,0
+LTC.US,D,20170427,000000,35.7704,35.9317,35.6399,35.697,194759.35591777,0
+LTC.US,D,20170428,000000,35.6822,35.7134,34.8781,34.9758,284611.05290896,0
+LTC.US,D,20170501,000000,34.9457,35.2252,34.7263,34.9621,191538.39786152,0
+LTC.US,D,20170502,000000,35.0908,35.1265,34.4729,34.6594,244565.25582936,0
+LTC.US,D,20170503,000000,34.5802,34.5802,34.0755,34.3231,235050.29335041,0
+LTC.US,D,20170504,000000,34.3598,34.3975,33.8137,34.2612,176644.82848066,0
+LTC.US,D,20170505,000000,34.2612,34.6887,34.121,34.6198,283444.30895023,0
+LTC.US,D,20170508,000000,34.6198,34.7591,34.1858,34.3172,235090.63290217,0
+LTC.US,D,20170509,000000,34.0834,34.2748,33.3563,33.6841,473245.00304344,0
+LTC.US,D,20170510,000000,33.7218,35.0734,33.7005,34.938,429373.15463112,0
+LTC.US,D,20170511,000000,34.7417,35.1265,34.5038,35.0424,247356.95968095,0
+LTC.US,D,20170512,000000,35.0191,35.3817,34.938,35.0975,240078.2564562,0
+LTC.US,D,20170515,000000,35.1265,35.7956,35.0975,35.2803,181290.08301844,0
+LTC.US,D,20170516,000000,35.435,35.435,34.4497,34.6198,334133.5416107,0
+LTC.US,D,20170517,000000,34.5802,35.3779,34.5802,35.1342,335405.78901251,0
+LTC.US,D,20170518,000000,35.3266,35.58,35.0338,35.2803,225730.82254539,0
+LTC.US,D,20170519,000000,35.2879,35.4735,35.1139,35.317,207323.57477111,0
+LTC.US,D,20170522,000000,35.3024,35.7733,35.2803,35.635,269059.63853011,0
+LTC.US,D,20170523,000000,35.8197,36.1415,35.6766,35.8197,224377.89604006,0
+LTC.US,D,20170524,000000,35.8507,36.4037,35.6206,35.6206,285476.80175067,0
+LTC.US,D,20170525,000000,35.6766,35.9908,35.5315,35.6649,161650.92739414,0
+LTC.US,D,20170526,000000,35.6418,35.6418,35.0965,35.1758,226849.98651997,0
+LTC.US,D,20170530,000000,35.1681,35.4213,34.9621,35.2174,210818.63490987,0
+LTC.US,D,20170531,000000,35.2744,35.5017,35.0491,35.3787,353022.79531119,0
+LTC.US,D,20170601,000000,35.3266,35.7608,35.0617,35.635,248519.56624973,0
+LTC.US,D,20170602,000000,35.9648,36.2963,35.7984,36.0604,486097.80484404,0
+LTC.US,D,20170605,000000,35.8342,36.0604,35.7984,35.8284,258178.30302856,0
+LTC.US,D,20170606,000000,35.8564,36.0431,35.6061,35.6418,216130.00922549,0
+LTC.US,D,20170607,000000,35.7065,35.8661,35.5249,35.6649,245897.49538505,0
+LTC.US,D,20170608,000000,35.5771,35.7065,35.1874,35.6901,204130.54409684,0
+LTC.US,D,20170609,000000,35.5771,36.2353,35.317,36.0517,287703.75187755,0
+LTC.US,D,20170612,000000,36.0061,36.5177,35.9134,36.5012,266117.95429376,0
+LTC.US,D,20170613,000000,36.5245,36.6687,36.188,36.6096,193190.2507889,0
+LTC.US,D,20170614,000000,36.6995,36.8803,36.133,36.2915,294797.30690318,0
+LTC.US,D,20170615,000000,36.0431,36.8164,36.0179,36.7139,233107.78878083,0
+LTC.US,D,20170616,000000,36.3562,36.6927,36.3263,36.6607,467630.56491585,0
+LTC.US,D,20170619,000000,36.6607,36.7189,36.4172,36.6995,277429.57834745,0
+LTC.US,D,20170620,000000,36.8174,37.3558,36.8174,37.1499,410875.91862599,0
+LTC.US,D,20170621,000000,37.1626,37.2506,37.0339,37.2225,246259.51700346,0
+LTC.US,D,20170622,000000,37.2225,37.4555,37.0863,37.3936,211072.05004274,0
+LTC.US,D,20170623,000000,37.4856,37.8702,37.4158,37.677,859720.6645895,0
+LTC.US,D,20170626,000000,37.8112,37.9331,37.5472,37.82,218309.37936824,0
+LTC.US,D,20170627,000000,37.791,38.0104,37.7147,37.8363,431107.75535698,0
+LTC.US,D,20170628,000000,37.8925,38.4995,37.8363,38.2493,403757.53926085,0
+LTC.US,D,20170629,000000,37.9746,38.2125,37.642,37.8925,462472.27402744,0
+LTC.US,D,20170630,000000,38.0733,38.3209,37.7658,37.8616,483458.15007217,0
+LTC.US,D,20170703,000000,38.0674,38.8824,37.7658,38.7906,224545.460332,0
+LTC.US,D,20170705,000000,38.9415,38.9415,37.704,37.9003,338635.02184862,0
+LTC.US,D,20170706,000000,37.7388,37.7388,37.0863,37.179,312190.89414593,0
+LTC.US,D,20170707,000000,37.2157,37.2883,36.7719,37.1112,290115.85020356,0
+LTC.US,D,20170710,000000,37.1877,37.3704,36.6549,36.6687,205356.24586198,0
+LTC.US,D,20170711,000000,36.6028,36.83,36.4385,36.7275,228510.11422719,0
+LTC.US,D,20170712,000000,36.9277,37.3636,36.8551,37.1499,177774.33593007,0
+LTC.US,D,20170713,000000,37.1626,37.3318,36.8387,37.1423,206057.53345421,0
+LTC.US,D,20170714,000000,37.4081,37.5705,37.1277,37.3849,262786.32105702,0
+LTC.US,D,20170717,000000,37.4362,37.7658,37.2447,37.6507,232430.29118068,0
+LTC.US,D,20170718,000000,37.7233,37.8702,37.3936,37.6991,249061.56432985,0
+LTC.US,D,20170719,000000,37.812,38.0366,37.6924,37.8838,150776.83232497,0
+LTC.US,D,20170720,000000,38.049,38.0626,37.7533,37.7735,194728.32549333,0
+LTC.US,D,20170721,000000,38.0201,38.1139,37.5831,37.878,238085.06886005,0
+LTC.US,D,20170724,000000,37.878,38.1399,37.619,37.9216,318311.12819181,0
+LTC.US,D,20170725,000000,37.8934,38.1544,37.3481,38.0432,271554.4846546,0
+LTC.US,D,20170726,000000,38.0684,38.3314,37.9921,38.2134,250931.66457575,0
+LTC.US,D,20170727,000000,38.2211,38.3904,37.8626,37.9603,292761.7110603,0
+LTC.US,D,20170728,000000,37.9756,38.1468,37.6846,37.8712,243984.98689245,0
+LTC.US,D,20170731,000000,37.9429,38.2211,37.5386,38.1904,246145.73878053,0
+LTC.US,D,20170801,000000,38.259,38.3373,37.7233,37.7591,226889.29172425,0
+LTC.US,D,20170802,000000,37.619,37.8298,37.1607,37.1607,383442.95473136,0
+LTC.US,D,20170803,000000,37.1403,37.8934,37.1403,37.7591,318793.13411801,0
+LTC.US,D,20170804,000000,37.619,37.7735,37.4149,37.5695,196507.40316088,0
+LTC.US,D,20170807,000000,37.5831,37.6275,37.2427,37.3481,172859.11669971,0
+LTC.US,D,20170808,000000,37.3549,37.3839,37.1403,37.2147,198560.58291094,0
+LTC.US,D,20170809,000000,37.4149,37.4149,36.7827,37.1403,228073.61959015,0
+LTC.US,D,20170810,000000,36.0595,36.7313,35.5731,35.7193,574652.43009388,0
+LTC.US,D,20170811,000000,35.4957,35.5413,34.0175,34.3801,844337.84885006,0
+LTC.US,D,20170814,000000,34.5735,35.4677,34.4275,35.2387,525581.95124137,0
+LTC.US,D,20170815,000000,35.1256,35.1256,34.6131,35.0037,270827.33837536,0
+LTC.US,D,20170816,000000,35.0762,35.9114,35.0762,35.6534,311576.49174213,0
+LTC.US,D,20170817,000000,35.4957,35.6167,35.2676,35.3944,307120.52279341,0
+LTC.US,D,20170818,000000,35.1401,35.1807,34.7706,34.8394,284663.80463049,0
+LTC.US,D,20170821,000000,34.9814,35.9299,34.8856,35.8051,276447.98258785,0
+LTC.US,D,20170822,000000,35.8517,35.9153,35.2269,35.4697,182719.55123737,0
+LTC.US,D,20170823,000000,35.4311,35.7838,35.3662,35.6901,134056.60529243,0
+LTC.US,D,20170824,000000,35.7608,35.9376,35.7144,35.7608,223487.3228588,0
+LTC.US,D,20170825,000000,35.9077,36.1001,35.7218,35.8767,124833.32880315,0
+LTC.US,D,20170828,000000,35.9512,36.0537,35.1882,35.3817,268454.54525363,0
+LTC.US,D,20170829,000000,35.3817,35.8999,35.3817,35.6901,259406.07348866,0
+LTC.US,D,20170830,000000,35.6127,35.8921,35.4388,35.8051,183863.53955149,0
+LTC.US,D,20170831,000000,35.9589,36.252,35.8051,36.1068,212974.21506055,0
+LTC.US,D,20170901,000000,36.0845,36.3398,36.0652,36.2288,140019.61852117,0
+LTC.US,D,20170905,000000,36.2992,36.4955,35.8438,36.0411,382195.53166911,0
+LTC.US,D,20170906,000000,36.1919,36.5002,36.0933,36.1117,227102.36730536,0
+LTC.US,D,20170907,000000,36.2411,36.5487,35.8517,36.3861,156242.32441529,0
+LTC.US,D,20170908,000000,36.3476,36.7226,36.1533,36.4645,184827.55140392,0
+LTC.US,D,20170911,000000,36.4645,36.7922,36.448,36.6578,173409.38955966,0
+LTC.US,D,20170912,000000,36.6211,36.7884,36.0208,36.1533,208464.4600428,0
+LTC.US,D,20170913,000000,36.1202,36.2353,35.8844,36.1852,290377.5401163,0
+LTC.US,D,20170914,000000,36.1628,36.2721,35.7608,36.2721,208959.91248627,0
+LTC.US,D,20170915,000000,36.3785,36.3785,35.9212,36.3331,514193.78547407,0
+LTC.US,D,20170918,000000,36.3185,36.3398,35.7422,35.8767,390604.77669073,0
+LTC.US,D,20170919,000000,35.9841,35.9841,35.0617,35.3459,460079.82830357,0
+LTC.US,D,20170920,000000,35.4484,35.516,35.1642,35.3527,272388.16872441,0
+LTC.US,D,20170921,000000,35.3527,35.4311,34.8306,34.9041,360553.87932133,0
+LTC.US,D,20170922,000000,35.1594,35.3043,34.4855,34.5832,329514.14575998,0
+LTC.US,D,20170925,000000,34.8229,35.2764,34.6372,35.0685,409255.09612307,0
+LTC.US,D,20170926,000000,35.0463,35.1681,34.5368,34.6731,329734.46177346,0
+LTC.US,D,20170927,000000,34.528,34.8876,34.2931,34.8306,328634.95040101,0
+LTC.US,D,20170928,000000,34.8229,35.0394,34.701,34.9409,357873.8849977,0
+LTC.US,D,20170929,000000,35.0394,35.0965,34.7407,35.0241,354654.99563642,0
+LTC.US,D,20171002,000000,34.9872,35.1497,34.7552,35.1129,267260.9082604,0
+LTC.US,D,20171003,000000,35.1053,35.2473,34.7689,35.082,310044.62312259,0
+LTC.US,D,20171004,000000,35.1053,35.1332,34.8876,35.0394,185916.71930157,0
+LTC.US,D,20171005,000000,35.0762,35.1487,34.9207,34.9409,197373.15200259,0
+LTC.US,D,20171006,000000,34.8964,35.0241,34.4817,34.9794,188988.73132052,0
+LTC.US,D,20171009,000000,35.0308,35.1758,34.8722,35.0075,188660.843169,0
+LTC.US,D,20171010,000000,35.1817,35.3112,34.8529,35.0308,191895.24774251,0
+LTC.US,D,20171011,000000,35.141,35.2977,35.0241,35.0531,196393.62493796,0
+LTC.US,D,20171012,000000,35.082,35.2086,34.8673,35.141,185899.13539436,0
+LTC.US,D,20171013,000000,35.2001,35.2397,34.9951,35.2086,182585.08606482,0
+LTC.US,D,20171016,000000,35.2619,35.3305,35.0531,35.1817,121690.98115547,0
+LTC.US,D,20171017,000000,35.0965,35.3527,35.0394,35.2397,100984.37893064,0
+LTC.US,D,20171018,000000,35.3662,35.5596,35.258,35.4251,176347.97075357,0
+LTC.US,D,20171019,000000,35.3731,35.4484,35.1497,35.3662,190608.51947597,0
+LTC.US,D,20171020,000000,35.4784,35.5413,35.1807,35.4311,251743.62734843,0
+LTC.US,D,20171023,000000,35.3594,35.517,35.1941,35.2076,213183.15325173,0
+LTC.US,D,20171024,000000,35.2977,35.3043,34.6481,34.9931,276579.34471796,0
+LTC.US,D,20171025,000000,34.9321,35.0742,34.5416,34.5745,236175.66340988,0
+LTC.US,D,20171026,000000,34.792,34.7988,34.2215,34.268,326814.4988342,0
+LTC.US,D,20171027,000000,34.3608,34.9031,34.1828,34.8848,358295.89877001,0
+LTC.US,D,20171030,000000,34.9157,34.9621,34.5657,34.8277,181930.34410926,0
+LTC.US,D,20171031,000000,34.8653,34.9321,34.4634,34.8132,230409.17620256,0
+LTC.US,D,20171101,000000,34.8432,34.9157,34.4778,34.8345,235518.85275934,0
+LTC.US,D,20171102,000000,34.939,35.1487,34.588,34.6604,277876.4164593,0
+LTC.US,D,20171103,000000,34.6982,35.0134,34.5377,34.9563,205118.34594132,0
+LTC.US,D,20171106,000000,35.0675,35.5508,34.8712,35.321,281501.80438067,0
+LTC.US,D,20171107,000000,35.3305,35.6052,35.3305,35.492,181401.7925464,0
+LTC.US,D,20171108,000000,35.4784,35.5007,35.1043,35.4128,208658.91736924,0
+LTC.US,D,20171109,000000,35.3885,35.7412,35.0511,35.2463,274137.25031499,0
+LTC.US,D,20171110,000000,35.1119,36.0391,35.0918,35.6515,281654.88780787,0
+LTC.US,D,20171113,000000,35.7481,36.2471,35.7481,36.1184,312990.44474886,0
+LTC.US,D,20171114,000000,36.1609,36.4819,35.9193,35.9261,415502.55490912,0
+LTC.US,D,20171115,000000,35.9261,35.9483,34.7833,35.1807,600101.51551971,0
+LTC.US,D,20171116,000000,35.2328,35.5007,34.9931,35.3527,337903.73817945,0
+LTC.US,D,20171117,000000,35.1941,35.3971,34.8848,34.8944,528707.74932934,0
+LTC.US,D,20171120,000000,34.9931,35.0955,34.5416,34.7292,492125.98196407,0
+LTC.US,D,20171121,000000,34.8856,35.1604,34.76,35.1062,550882.09062993,0
+LTC.US,D,20171122,000000,35.1891,35.2105,34.8856,34.9264,382838.89580237,0
+LTC.US,D,20171124,000000,34.7447,35.1342,34.7447,35.0531,193248.17424783,0
+LTC.US,D,20171127,000000,35.0531,35.314,34.9088,34.9264,240951.24573026,0
+LTC.US,D,20171128,000000,35.0075,35.1342,34.8219,34.9573,303334.81101246,0
+LTC.US,D,20171129,000000,34.9573,35.0463,34.7833,34.8519,255009.06234638,0
+LTC.US,D,20171130,000000,34.9167,34.9167,34.2418,34.4535,435948.50156871,0
+LTC.US,D,20171201,000000,34.5735,34.8519,34.2187,34.7214,243901.20474646,0
+LTC.US,D,20171204,000000,34.8442,34.8944,34.3299,34.3677,266268.96902601,0
+LTC.US,D,20171205,000000,34.3994,34.502,34.008,34.0834,283439.13721284,0
+LTC.US,D,20171206,000000,34.0834,34.2352,33.8379,33.9179,215283.91298592,0
+LTC.US,D,20171207,000000,33.9084,34.1055,33.7536,34.0002,261746.80183848,0
+LTC.US,D,20171208,000000,34.1055,34.2912,33.9934,34.0678,175065.37987695,0
+LTC.US,D,20171211,000000,34.0834,34.2496,33.9934,34.1287,151090.23961176,0
+LTC.US,D,20171212,000000,34.1887,34.3677,34.0002,34.2873,274950.24743517,0
+LTC.US,D,20171213,000000,34.3926,34.792,34.3841,34.5407,229106.9327238,0
+LTC.US,D,20171214,000000,34.587,34.8132,34.4063,34.76,247726.2217317,0
+LTC.US,D,20171215,000000,34.7988,35.201,34.7988,35.0394,573263.30142672,0
+LTC.US,D,20171218,000000,35.0965,35.6177,35.0965,35.3237,208778.90167707,0
+LTC.US,D,20171219,000000,35.2639,35.3237,33.7845,33.8793,514560.97882989,0
+LTC.US,D,20171220,000000,33.9257,34.1385,33.1388,33.1464,341756.68254668,0
+LTC.US,D,20171221,000000,33.2094,33.2171,32.7511,32.8043,263769.98551158,0
+LTC.US,D,20171222,000000,32.9213,33.0061,32.6224,32.6621,250320.36521438,0
+LTC.US,D,20171226,000000,32.6466,32.9948,32.6466,32.7955,185116.13435115,0
+LTC.US,D,20171227,000000,32.8865,33.0885,32.813,32.8206,188276.06590602,0
+LTC.US,D,20171228,000000,32.9482,33.0604,32.7037,33.0508,297165.96263496,0
+LTC.US,D,20171229,000000,32.6844,33.3013,32.6138,32.8729,488223.38891775,0
+LTC.US,D,20180102,000000,32.9482,33.2634,32.8333,33.0061,263486.57430176,0
+LTC.US,D,20180103,000000,32.9987,33.2268,32.7686,32.8932,227161.32511178,0
+LTC.US,D,20180104,000000,32.9745,33.0061,32.2582,32.2582,443951.24803025,0
+LTC.US,D,20180105,000000,32.2987,32.3952,32.024,32.1451,286176.0206479,0
+LTC.US,D,20180108,000000,32.1699,32.5645,31.9786,32.2725,436932.16602326,0
+LTC.US,D,20180109,000000,32.1913,32.3054,31.6547,31.7581,405350.43438179,0
+LTC.US,D,20180110,000000,31.5494,31.7438,30.6793,31.0941,917860.30215658,0
+LTC.US,D,20180111,000000,31.2013,31.2324,30.9228,30.9752,321725.50922701,0
+LTC.US,D,20180112,000000,31.0282,31.0748,30.4075,30.4821,333576.02831838,0
+LTC.US,D,20180116,000000,30.5902,31.0891,30.5827,30.5902,430393.02124751,0
+LTC.US,D,20180117,000000,30.6434,31.1026,30.5902,31.1026,267180.22915688,0
+LTC.US,D,20180118,000000,31.0564,31.0564,30.658,30.7112,245890.25495269,0
+LTC.US,D,20180119,000000,30.6434,30.9752,30.628,30.9752,264247.85404786,0
+LTC.US,D,20180122,000000,30.9441,31.2091,30.8504,31.0485,293679.17727607,0
+LTC.US,D,20180123,000000,31.0891,31.5349,31.0128,31.5349,367518.14091182,0
+LTC.US,D,20180124,000000,31.5349,31.5753,31.2487,31.2931,257380.82112062,0
+LTC.US,D,20180125,000000,31.239,31.5212,31.1733,31.5212,340288.94347095,0
+LTC.US,D,20180126,000000,31.6566,31.7552,31.0738,31.0738,247850.34342944,0
+LTC.US,D,20180129,000000,30.8967,30.9519,30.4974,30.7807,335820.56235244,0
+LTC.US,D,20180130,000000,30.6203,30.8039,30.2548,30.397,331479.40597413,0
+LTC.US,D,20180131,000000,30.4811,31.1035,30.4811,31.0738,419859.22649966,0
+LTC.US,D,20180201,000000,30.9752,31.2729,30.0702,30.0963,409305.77914965,0
+LTC.US,D,20180202,000000,29.9609,30.2722,29.6255,30.1939,359048.90373627,0
+LTC.US,D,20180205,000000,30.0643,30.3456,28.9507,28.9884,405681.42557575,0
+LTC.US,D,20180206,000000,28.5339,29.2454,28.2827,29.1798,462227.1336744,0
+LTC.US,D,20180207,000000,29.1798,29.7907,29.0715,29.1874,327546.81685087,0
+LTC.US,D,20180208,000000,29.1236,29.4359,28.4275,28.4575,327616.11813209,0
+LTC.US,D,20180209,000000,28.6616,29.4264,28.4344,29.2368,399909.76663101,0
+LTC.US,D,20180212,000000,29.3219,29.3219,28.005,28.734,400105.25830495,0
+LTC.US,D,20180213,000000,28.5774,29.0715,28.3511,28.9651,232603.02721003,0
+LTC.US,D,20180214,000000,28.5715,28.6943,28.154,28.2892,351682.28097565,0
+LTC.US,D,20180215,000000,28.3908,28.877,28.3204,28.6374,269347.18712986,0
+LTC.US,D,20180216,000000,28.6239,29.2029,28.6239,29.0977,449911.15821652,0
+LTC.US,D,20180220,000000,29.0434,29.4002,28.7349,28.8135,618405.32854587,0
+LTC.US,D,20180221,000000,29.174,29.3655,28.5407,28.5551,599836.72256454,0
+LTC.US,D,20180222,000000,28.8075,29.119,28.5551,28.6547,338254.38197554,0
+LTC.US,D,20180223,000000,28.9002,29.3094,28.7679,29.3094,377098.26728207,0
+LTC.US,D,20180226,000000,29.4476,29.5065,29.0793,29.3586,258130.72304442,0
+LTC.US,D,20180227,000000,29.3779,29.6691,28.6374,28.6374,398158.61634546,0
+LTC.US,D,20180228,000000,28.8219,28.9516,28.1192,28.1598,511490.00115839,0
+LTC.US,D,20180301,000000,28.1917,28.8839,28.1675,28.7679,323484.93429245,0
+LTC.US,D,20180302,000000,28.4111,29.1498,28.2071,28.9353,330230.94856438,0
+LTC.US,D,20180305,000000,28.7679,29.3914,28.7679,29.2029,368489.3931966,0
+LTC.US,D,20180306,000000,29.1052,29.3702,28.8366,29.2175,330970.50701341,0
+LTC.US,D,20180307,000000,29.0656,29.8594,29.028,29.814,433112.32077543,0
+LTC.US,D,20180308,000000,29.783,30.0345,29.6072,29.7686,307572.53264266,0
+LTC.US,D,20180309,000000,29.8817,30.0566,29.5548,30.0122,373562.86759155,0
+LTC.US,D,20180312,000000,30.0509,30.3989,29.9599,30.3312,486933.55760881,0
+LTC.US,D,20180313,000000,30.3768,30.5524,29.6478,29.7512,529541.43339915,0
+LTC.US,D,20180314,000000,29.8875,30.0566,29.6775,29.8228,333776.69172972,0
+LTC.US,D,20180315,000000,29.8228,29.8739,29.3509,29.5907,245718.55327081,0
+LTC.US,D,20180316,000000,29.5676,29.8228,29.3509,29.7898,605950.75052553,0
+LTC.US,D,20180319,000000,29.7434,29.7434,29.3353,29.5315,377107.5764094,0
+LTC.US,D,20180320,000000,29.5094,29.5676,28.9002,28.9825,580668.19504414,0
+LTC.US,D,20180321,000000,28.998,28.998,28.446,28.5699,400848.95414389,0
+LTC.US,D,20180322,000000,28.5233,29.373,28.5069,28.7012,395266.5807882,0
+LTC.US,D,20180323,000000,28.8616,29.1062,27.9414,27.9955,413325.25346134,0
+LTC.US,D,20180326,000000,28.0852,28.1472,27.7035,28.122,338807.75787795,0
+LTC.US,D,20180327,000000,28.2624,28.7234,27.8263,28.2912,409726.75857446,0
+LTC.US,D,20180328,000000,28.4788,29.3452,28.4788,29.1429,448367.9117747,0
+LTC.US,D,20180329,000000,29.233,29.3277,28.8992,29.1062,338758.10919886,0
+LTC.US,D,20180402,000000,29.119,29.1749,28.3076,28.3937,385846.77827751,0
+LTC.US,D,20180403,000000,28.5233,28.9903,28.0545,28.7506,371466.24524731,0
+LTC.US,D,20180404,000000,28.5699,29.3452,28.4227,29.0589,358200.73880176,0
+LTC.US,D,20180405,000000,29.119,29.119,28.6684,28.7332,294919.35990594,0
+LTC.US,D,20180406,000000,28.7071,28.998,28.6141,28.7146,242312.44701546,0
+LTC.US,D,20180409,000000,28.7823,28.8992,28.4081,28.5466,219969.50707545,0
+LTC.US,D,20180410,000000,28.7071,28.7071,28.4613,28.532,225767.02470721,0
+LTC.US,D,20180411,000000,28.4538,28.7591,28.446,28.4983,212113.63795625,0
+LTC.US,D,20180412,000000,28.4983,28.4983,27.7749,27.8843,461819.60076684,0
+LTC.US,D,20180413,000000,27.8765,27.9336,27.6455,27.9336,348658.88328829,0
+LTC.US,D,20180416,000000,28.005,28.2778,27.805,28.2031,278272.57154457,0
+LTC.US,D,20180417,000000,28.2244,28.676,28.1714,28.5378,349972.50458932,0
+LTC.US,D,20180418,000000,28.6527,28.6527,28.3462,28.4081,232031.03305296,0
+LTC.US,D,20180419,000000,28.386,28.4934,27.7546,27.9384,204910.44209764,0
+LTC.US,D,20180420,000000,27.8321,28.007,27.0132,27.0547,1043821.0697142,0
+LTC.US,D,20180423,000000,27.1116,27.2811,26.6294,26.8623,525219.92962298,0
+LTC.US,D,20180424,000000,26.9435,27.2074,26.5327,27.0721,620313.69964856,0
+LTC.US,D,20180425,000000,27.0218,27.1196,26.728,26.8305,359769.84393064,0
+LTC.US,D,20180426,000000,26.9765,27.5352,26.8371,27.1602,468593.5424208,0
+LTC.US,D,20180427,000000,27.2326,28.0398,27.2326,27.8234,343771.59143993,0
+LTC.US,D,20180430,000000,27.8987,28.0999,27.714,27.8321,469578.24122284,0
+LTC.US,D,20180501,000000,27.7944,28.4382,27.7944,28.3774,350933.4133993,0
+LTC.US,D,20180502,000000,28.2837,28.3695,27.8581,28.1617,308431.04105202,0
+LTC.US,D,20180503,000000,28.1289,28.532,28.0398,28.2837,286318.76060031,0
+LTC.US,D,20180504,000000,28.2837,28.7601,28.2535,28.6374,181395.58646152,0
+LTC.US,D,20180507,000000,28.677,29.0627,28.5542,28.9379,221373.11660736,0
+LTC.US,D,20180508,000000,28.8938,28.9478,28.6006,28.8462,256792.27740385,0
+LTC.US,D,20180509,000000,28.8153,29.4235,28.7022,29.3566,426411.81779264,0
+LTC.US,D,20180510,000000,29.4562,30.3013,29.4235,30.1998,532634.13236776,0
+LTC.US,D,20180511,000000,30.2092,30.3641,29.9212,30.2821,424962.69697158,0
+LTC.US,D,20180514,000000,30.2821,30.4898,30.2046,30.3718,578425.72970507,0
+LTC.US,D,20180515,000000,30.1098,30.2162,29.7791,29.9783,498356.89119044,0
+LTC.US,D,20180516,000000,29.9958,30.2558,29.987,30.1329,440225.5284032,0
+LTC.US,D,20180517,000000,30.1939,30.2654,29.8653,30.0702,451518.53420223,0
+LTC.US,D,20180518,000000,30.1939,30.3013,29.8933,30.0335,383395.37474724,0
+LTC.US,D,20180521,000000,30.1399,30.4405,29.7715,30.4008,318200.45301132,0
+LTC.US,D,20180522,000000,30.3555,30.6039,30.1949,30.4791,385103.08243857,0
+LTC.US,D,20180523,000000,29.8768,30.7325,29.8768,30.628,484900.03046087,0
+LTC.US,D,20180524,000000,30.7024,30.8803,30.4297,30.8803,251623.64304061,0
+LTC.US,D,20180525,000000,30.9742,31.2225,30.8882,31.0446,158054.50120224,0
+LTC.US,D,20180529,000000,31.0446,31.5098,30.9268,31.4546,316732.71393557,0
+LTC.US,D,20180530,000000,31.4778,31.9922,31.2912,31.9101,300113.8529562,0
+LTC.US,D,20180531,000000,31.9101,31.996,31.6491,31.8248,536708.42709593,0
+LTC.US,D,20180601,000000,31.8714,32.3209,31.6809,32.1189,505110.14589476,0
+LTC.US,D,20180604,000000,32.1971,32.4051,31.9176,32.3808,444670.11952963,0
+LTC.US,D,20180605,000000,32.4794,32.4794,32.0317,32.0647,280669.15465835,0
+LTC.US,D,20180606,000000,31.9477,32.1129,31.6924,32.0946,293366.80433676,0
+LTC.US,D,20180607,000000,32.1332,32.2261,31.7552,32.1971,396501.59168068,0
+LTC.US,D,20180608,000000,32.1595,32.3518,32.1382,32.1681,236981.42009769,0
+LTC.US,D,20180611,000000,32.1817,32.3006,32.0821,32.202,175592.89709235,0
+LTC.US,D,20180612,000000,32.202,32.7144,32.1265,32.6931,251732.24952613,0
+LTC.US,D,20180613,000000,32.6786,32.9058,32.0317,32.1971,250683.42118026,0
+LTC.US,D,20180614,000000,32.3432,32.8323,32.3064,32.8188,173539.7173423,0
+LTC.US,D,20180615,000000,32.8478,33.1871,32.7935,32.8633,390441.34978871,0
+LTC.US,D,20180618,000000,32.8633,33.0091,32.5113,32.8255,190521.63428757,0
+LTC.US,D,20180619,000000,32.7144,33.0091,32.4621,32.521,427264.12011709,0
+LTC.US,D,20180620,000000,32.6332,33.075,32.3054,32.9452,521131.15403005,0
+LTC.US,D,20180621,000000,32.9715,33.0043,32.6872,32.8652,316807.18695423,0
+LTC.US,D,20180622,000000,32.962,33.0604,32.7211,32.9542,816083.61305539,0
+LTC.US,D,20180625,000000,33.0209,33.2218,32.7434,33.1649,201988.41046342,0
+LTC.US,D,20180626,000000,33.1561,33.4665,33.0672,33.3004,235132.0068014,0
+LTC.US,D,20180627,000000,33.4665,33.4665,33.0364,33.0364,173894.49852834,0
+LTC.US,D,20180628,000000,33.0672,33.4075,32.9542,33.3147,182525.09391091,0
+LTC.US,D,20180629,000000,33.336,33.4665,32.9804,33.2141,293331.6365224,0
+LTC.US,D,20180702,000000,33.2074,33.3669,32.7955,33.3272,265247.03371464,0
+LTC.US,D,20180703,000000,33.4491,33.7971,33.191,33.5071,267406.75125526,0
+LTC.US,D,20180705,000000,33.6811,33.9905,33.3911,33.9905,251255.41533733,0
+LTC.US,D,20180706,000000,34.0678,34.2379,33.8524,34.1153,216881.97984427,0
+LTC.US,D,20180709,000000,34.1153,34.122,33.2305,33.4075,288742.23674861,0
+LTC.US,D,20180710,000000,33.3147,33.6009,33.0826,33.1561,399530.16110544,0
+LTC.US,D,20180711,000000,33.0981,33.3583,32.8951,32.9067,387166.60566345,0
+LTC.US,D,20180712,000000,32.9367,33.0826,32.6795,32.9367,241764.24285044,0
+LTC.US,D,20180713,000000,33.0209,33.1871,32.6941,32.7587,189605.20241927,0
+LTC.US,D,20180716,000000,32.7493,32.8536,32.3952,32.492,196384.31581064,0
+LTC.US,D,20180717,000000,32.5057,32.7493,32.1014,32.1798,360204.26987271,0
+LTC.US,D,20180718,000000,32.0559,32.261,31.705,31.9941,209002.320733,0
+LTC.US,D,20180719,000000,32.0027,32.7955,31.9776,32.6795,182188.93097954,0
+LTC.US,D,20180720,000000,32.6998,32.8052,32.3422,32.5489,176375.89813557,0
+LTC.US,D,20180723,000000,32.5645,32.6505,32.0608,32.318,186486.64476365,0
+LTC.US,D,20180724,000000,32.4021,32.4021,31.8182,31.9833,238927.02770971,0
+LTC.US,D,20180725,000000,31.967,32.4997,31.8723,32.3635,208178.98013801,0
+LTC.US,D,20180726,000000,32.3848,32.7869,32.3848,32.491,151282.62824324,0
+LTC.US,D,20180727,000000,32.6418,32.7676,31.8898,32.1788,303428.93663324,0
+LTC.US,D,20180730,000000,32.0608,32.5286,32.0076,32.4438,172753.61325663,0
+LTC.US,D,20180731,000000,32.5722,33.3796,32.5103,32.9174,248894.0000379,0
+LTC.US,D,20180801,000000,32.6795,32.9898,32.3422,32.9735,142443.09466946,0
+LTC.US,D,20180802,000000,32.9636,33.1,32.7356,32.8342,113770.98249242,0
+LTC.US,D,20180803,000000,32.9076,33.281,32.7493,33.2634,184136.60728652,0
+LTC.US,D,20180806,000000,33.2094,33.5111,33.2094,33.3127,144167.35192051,0
+LTC.US,D,20180807,000000,33.3698,33.5334,33.1514,33.4973,131923.78078634,0
+LTC.US,D,20180808,000000,33.4704,33.4704,32.9735,33.0459,155424.15555771,0
+LTC.US,D,20180809,000000,33.4898,34.0282,32.9822,33.7943,229084.17707922,0
+LTC.US,D,20180810,000000,33.6474,34.0282,33.1697,33.6898,202106.32607626,0
+LTC.US,D,20180813,000000,33.6898,33.9644,33.5806,33.9247,203861.61375176,0
+LTC.US,D,20180814,000000,33.9575,34.6684,33.8813,34.5329,320293.97231313,0
+LTC.US,D,20180815,000000,34.5503,35.0675,34.503,34.9872,241262.5843221,0
+LTC.US,D,20180816,000000,35.0347,35.403,34.8171,35.3624,324904.05903655,0
+LTC.US,D,20180817,000000,35.4108,35.868,35.3566,35.7665,244613.87016098,0
+LTC.US,D,20180820,000000,35.9068,36.2431,35.6524,35.7298,325803.94134514,0
+LTC.US,D,20180821,000000,35.753,35.9898,35.635,35.8091,247322.82621405,0
+LTC.US,D,20180822,000000,35.7298,35.8091,35.4658,35.7917,138847.70282505,0
+LTC.US,D,20180823,000000,35.7753,35.8603,35.6669,35.7045,108725.43547946,0
+LTC.US,D,20180824,000000,35.7218,35.8497,35.491,35.8091,147505.19124215,0
+LTC.US,D,20180827,000000,35.8409,35.8797,35.3556,35.5413,169166.49619208,0
+LTC.US,D,20180828,000000,35.5731,36.0198,35.4138,35.9995,126344.51047311,0
+LTC.US,D,20180829,000000,36.1193,36.3098,35.8757,36.1379,153236.51063511,0
+LTC.US,D,20180830,000000,36.1919,36.3263,36.0101,36.1379,118602.4195768,0
+LTC.US,D,20180831,000000,36.1523,36.4247,36.0924,36.4104,227776.76186306,0
+LTC.US,D,20180904,000000,36.448,36.448,35.5423,35.6872,175800.80093606,0
+LTC.US,D,20180905,000000,35.6669,36.1464,35.4398,35.9232,172152.65737009,0
+LTC.US,D,20180906,000000,35.9995,36.4819,35.9995,36.364,161585.76350282,0
+LTC.US,D,20180907,000000,36.1919,36.1919,35.401,35.5655,213842.03259721,0
+LTC.US,D,20180910,000000,35.7377,35.8409,35.4165,35.5007,174987.80381588,0
+LTC.US,D,20180911,000000,35.5655,35.7298,35.1951,35.6117,144344.22533978,0
+LTC.US,D,20180912,000000,35.6718,35.7753,35.3682,35.4098,141740.77272977,0
+LTC.US,D,20180913,000000,35.5895,35.8564,35.4291,35.7442,98636.410148464,0
+LTC.US,D,20180914,000000,35.6592,35.6592,34.9525,35.5259,163838.57231674,0
+LTC.US,D,20180917,000000,35.4542,35.7753,35.3845,35.7442,159564.64852469,0
+LTC.US,D,20180918,000000,35.6961,35.7442,35.3112,35.3383,147324.18043295,0
+LTC.US,D,20180919,000000,35.3925,35.3925,34.6151,34.7165,245802.33541679,0
+LTC.US,D,20180920,000000,34.7689,35.0627,34.3519,35.0627,187141.38671921,0
+LTC.US,D,20180921,000000,35.0075,35.1882,34.9108,34.935,454421.94758176,0
+LTC.US,D,20180924,000000,34.8964,34.9418,33.9566,34.1645,192468.27624705,0
+LTC.US,D,20180925,000000,34.2748,34.4807,34.1074,34.2284,127664.33785902,0
+LTC.US,D,20180926,000000,34.2748,34.3791,33.8281,33.8667,151357.10126189,0
+LTC.US,D,20180927,000000,33.9179,34.4256,33.9179,34.0921,157002.56981392,0
+LTC.US,D,20180928,000000,34.1317,34.7224,34.1317,34.7224,271912.36888306,0
+LTC.US,D,20181001,000000,34.7397,34.7948,34.0765,34.2352,275903.91581277,0
+LTC.US,D,20181002,000000,34.2592,34.4807,33.9992,34.0166,159020.58174962,0
+LTC.US,D,20181003,000000,34.0378,34.1172,33.3206,33.5408,138230.19737881,0
+LTC.US,D,20181004,000000,33.3495,33.4878,32.9096,33.4596,242707.56775323,0
+LTC.US,D,20181005,000000,33.4596,33.7895,33.4596,33.4965,114672.93349597,0
+LTC.US,D,20181008,000000,33.8018,34.4014,33.6385,34.2284,189166.63908728,0
+LTC.US,D,20181009,000000,34.267,34.8093,34.0765,34.6364,206770.1988687,0
+LTC.US,D,20181010,000000,34.5657,35.4301,34.5657,35.084,454034.06727634,0
+LTC.US,D,20181011,000000,35.0463,35.0463,33.714,33.7363,366619.29295071,0
+LTC.US,D,20181012,000000,34.1471,34.1471,33.0324,33.1464,228600.10245805,0
+LTC.US,D,20181015,000000,33.1543,33.7053,33.1543,33.2847,166415.13189225,0
+LTC.US,D,20181016,000000,33.3757,34.4083,33.1464,34.3677,255692.7660314,0
+LTC.US,D,20181017,000000,34.3751,34.5977,34.007,34.3926,233425.33345753,0
+LTC.US,D,20181018,000000,34.4332,34.7427,34.1317,34.1965,206642.97412852,0
+LTC.US,D,20181019,000000,34.3048,34.6334,34.1645,34.1965,275911.15624514,0
+LTC.US,D,20181022,000000,34.3761,34.763,33.8038,33.858,205328.31848,0
+LTC.US,D,20181023,000000,33.7769,34.2816,33.5767,33.952,172818.77714795,0
+LTC.US,D,20181024,000000,34.0533,34.5107,33.952,34.3375,399364.66550847,0
+LTC.US,D,20181025,000000,34.3375,34.7175,34.0369,34.5677,278969.72174685,0
+LTC.US,D,20181026,000000,34.5107,34.6787,33.8494,33.9169,286730.4308978,0
+LTC.US,D,20181029,000000,34.2051,34.5995,34.0245,34.2284,212045.37102249,0
+LTC.US,D,20181030,000000,34.3375,34.9235,34.0834,34.6092,181856.90543809,0
+LTC.US,D,20181031,000000,34.6787,34.6787,33.7769,33.8166,269117.56198905,0
+LTC.US,D,20181101,000000,33.8793,34.267,33.711,34.211,211638.87246241,0
+LTC.US,D,20181102,000000,34.2516,34.4266,33.1571,33.3622,236023.61433015,0
+LTC.US,D,20181105,000000,33.4559,34.3142,33.2161,33.9585,375766.02772638,0
+LTC.US,D,20181106,000000,33.4046,35.9744,33.4046,35.9261,726022.97787302,0
+LTC.US,D,20181107,000000,36.0527,36.3467,35.5325,35.7218,267955.98976774,0
+LTC.US,D,20181108,000000,35.8574,36.3311,35.5259,36.19,264680.21129498,0
+LTC.US,D,20181109,000000,36.2055,36.4162,35.8854,36.0614,194053.93093562,0
+LTC.US,D,20181112,000000,36.1009,36.5205,36.0924,36.1009,189352.82163388,0
+LTC.US,D,20181113,000000,36.4162,36.5776,35.9327,36.0161,184697.22362129,0
+LTC.US,D,20181114,000000,36.0304,36.2817,35.344,35.4203,290132.39976326,0
+LTC.US,D,20181115,000000,35.2774,35.2774,34.4654,34.6381,393789.53258514,0
+LTC.US,D,20181116,000000,34.6381,35.3662,34.5677,35.2927,354857.72774273,0
+LTC.US,D,20181119,000000,35.3586,35.6428,35.316,35.6428,237523.4181778,0
+LTC.US,D,20181120,000000,35.5731,36.2298,35.398,35.4687,335820.56235244,0
+LTC.US,D,20181121,000000,35.3237,35.9675,35.0946,35.4754,140766.41740255,0
+LTC.US,D,20181123,000000,35.374,35.8342,35.2416,35.5954,75672.861719797,0
+LTC.US,D,20181126,000000,35.8284,35.8284,35.1768,35.3652,159374.32858816,0
+LTC.US,D,20181127,000000,35.398,35.8284,35.205,35.4824,366513.78950764,0
+LTC.US,D,20181128,000000,35.4977,36.1696,35.398,35.8517,578493.9966388,0
+LTC.US,D,20181129,000000,35.8864,36.2208,35.6669,35.9366,219299.24990769,0
+LTC.US,D,20181130,000000,36.0623,36.9758,35.9454,36.8725,422067.55837188,0
+LTC.US,D,20181203,000000,37.0108,37.2312,36.6028,37.2003,218700.36271612,0
+LTC.US,D,20181204,000000,37.2157,37.3751,36.1176,36.2298,212989.73027277,0
+LTC.US,D,20181206,000000,35.086,35.6515,33.3438,34.935,1060950.8983493,0
+LTC.US,D,20181207,000000,34.9748,35.5393,34.705,35.3421,576873.17413586,0
+LTC.US,D,20181210,000000,35.3334,35.3334,34.3955,34.9418,261298.92937916,0
+LTC.US,D,20181211,000000,35.0936,35.6428,34.7447,35.5462,207144.63265687,0
+LTC.US,D,20181212,000000,35.6592,35.9281,34.8722,34.9748,234690.34042697,0
+LTC.US,D,20181213,000000,34.935,35.516,34.935,35.1585,168945.14583111,0
+LTC.US,D,20181214,000000,35.0085,35.2328,34.8181,34.9593,107605.23715737,0
+LTC.US,D,20181217,000000,34.9505,35.3062,33.952,34.149,324338.27096437,0
+LTC.US,D,20181218,000000,34.3172,35.3508,34.1955,34.6431,247666.22957779,0
+LTC.US,D,20181219,000000,34.705,35.1187,34.3628,34.6664,261216.18158065,0
+LTC.US,D,20181220,000000,34.6575,35.1419,34.2196,34.7447,247726.2217317,0
+LTC.US,D,20181221,000000,34.8093,35.3449,34.1163,34.2602,672017.62718802,0
+LTC.US,D,20181224,000000,34.0911,34.211,32.1634,32.3683,272915.68593977,0
+LTC.US,D,20181226,000000,32.3615,33.5149,32.1382,33.4819,234777.22561538,0
+LTC.US,D,20181227,000000,33.2315,33.2315,32.2572,33.1813,394487.71713491,0
+LTC.US,D,20181228,000000,33.4376,34.0041,33.191,33.4819,272994.29634833,0
+LTC.US,D,20181231,000000,33.4955,33.6851,32.7647,33.2384,307412.20878308,0
+LTC.US,D,20190102,000000,32.9482,32.9482,31.9883,32.1063,345525.84476793,0
+LTC.US,D,20190103,000000,32.1063,33.3167,32.0579,32.5654,242102.47447678,0
+LTC.US,D,20190104,000000,32.726,33.3543,32.5905,32.9655,293065.80921976,0
+LTC.US,D,20190107,000000,33.0488,33.5497,32.8255,33.2974,226580.02182739,0
+LTC.US,D,20190108,000000,33.4955,34.3375,33.336,34.0041,265963.83651907,0
+LTC.US,D,20190109,000000,34.0911,34.1461,33.5564,34.122,122338.48267865,0
+LTC.US,D,20190110,000000,34.1163,34.7204,34.0523,34.3454,204955.9533868,0
+LTC.US,D,20190111,000000,34.3771,34.5851,34.0448,34.3454,179381.71191575,0
+LTC.US,D,20190114,000000,34.2902,34.3152,33.8211,34.0359,185855.69280016,0
+LTC.US,D,20190115,000000,34.2041,34.528,34.0745,34.4904,131356.95836668,0
+LTC.US,D,20190116,000000,34.468,35.1033,34.4083,35.0665,156451.26260647,0
+LTC.US,D,20190117,000000,35.0328,35.4842,35.0171,35.4223,237050.72137891,0
+LTC.US,D,20190118,000000,35.4223,35.6842,35.1798,35.3925,178439.42136044,0
+LTC.US,D,20190122,000000,35.5363,35.6786,34.7735,35.2629,184645.50624724,0
+LTC.US,D,20190123,000000,35.2397,35.5036,35.0724,35.401,123334.55930299,0
+LTC.US,D,20190124,000000,35.3925,35.8622,35.0559,35.6786,147932.37675186,0
+LTC.US,D,20190125,000000,35.7665,36.5052,35.6941,36.2953,279302.78163578,0
+LTC.US,D,20190128,000000,36.2005,36.681,36.0798,36.4636,159453.9733442,0
+LTC.US,D,20190129,000000,36.6337,36.8021,36.4636,36.77,120242.89468189,0
+LTC.US,D,20190130,000000,36.8407,37.586,36.7634,37.5299,326948.96400675,0
+LTC.US,D,20190131,000000,37.5802,38.0268,37.1171,37.996,530531.30393861,0
+LTC.US,D,20190201,000000,38.0432,38.0965,36.7284,37.0794,283769.09405931,0
+LTC.US,D,20190204,000000,37.0705,37.7378,36.9045,37.73,207207.72785322,0
+LTC.US,D,20190205,000000,37.819,37.819,37.1383,37.6567,162358.42107123,0
+LTC.US,D,20190206,000000,37.6275,37.7378,37.0205,37.2264,129301.70992165,0
+LTC.US,D,20190207,000000,37.1887,38.0193,37.0329,37.9708,193387.81115778,0
+LTC.US,D,20190208,000000,37.8885,38.1854,37.6798,38.1711,191325.32228042,0
+LTC.US,D,20190211,000000,38.1235,38.548,37.9301,38.2483,162370.833241,0
+LTC.US,D,20190212,000000,38.2735,38.2735,37.2951,37.4633,170737.67001592,0
+LTC.US,D,20190213,000000,37.505,37.6662,37.0794,37.2873,174077.5780325,0
+LTC.US,D,20190214,000000,37.4266,37.8353,37.3481,37.7137,302946.93070704,0
+LTC.US,D,20190215,000000,37.8567,38.1631,37.5386,37.9786,329890.64824309,0
+LTC.US,D,20190219,000000,38.05,38.1072,37.4237,37.4237,256652.64049389,0
+LTC.US,D,20190220,000000,37.4469,37.5542,36.6126,36.9732,257282.55810991,0
+LTC.US,D,20190221,000000,36.8822,37.0388,36.6135,36.9732,136780.04221025,0
+LTC.US,D,20190222,000000,37.0844,37.3811,36.9335,37.2525,115803.47529285,0
+LTC.US,D,20190225,000000,37.5203,37.5203,36.6037,36.7653,235519.88710684,0
+LTC.US,D,20190226,000000,36.9083,36.9817,36.3467,36.449,229452.4047825,0
+LTC.US,D,20190227,000000,36.3378,36.449,35.7819,36.2103,143987.37545881,0
+LTC.US,D,20190228,000000,36.2015,36.7226,35.7104,35.7193,340052.07789778,0
+LTC.US,D,20190301,000000,35.6931,35.7015,34.0245,34.9312,711076.65677062,0
+LTC.US,D,20190304,000000,34.9138,35.315,34.3831,35.2899,564800.27033607,0
+LTC.US,D,20190305,000000,35.3343,35.8342,35.2822,35.4764,170755.25392309,0
+LTC.US,D,20190306,000000,35.5423,35.634,34.8103,34.8732,163713.41627153,0
+LTC.US,D,20190307,000000,35.0047,35.5017,34.6508,34.8103,335750.22672372,0
+LTC.US,D,20190308,000000,34.7863,35.2666,34.7863,35.1565,184207.97726272,0
+LTC.US,D,20190311,000000,35.1661,35.869,35.1661,35.8409,166284.80410962,0
+LTC.US,D,20190312,000000,35.9029,36.3378,35.8091,36.0179,144168.38626802,0
+LTC.US,D,20190313,000000,36.0963,36.4683,36.0111,36.2015,188333.98936496,0
+LTC.US,D,20190314,000000,36.2972,36.4733,36.1871,36.2808,142423.44206733,0
+LTC.US,D,20190315,000000,36.3311,36.3621,35.7994,35.8777,676649.43520853,0
+LTC.US,D,20190318,000000,35.9029,36.1533,35.5423,35.7367,388596.07388236,0
+LTC.US,D,20190319,000000,35.7278,35.9327,35.5104,35.6631,145047.58162696,0
+LTC.US,D,20190320,000000,35.6553,36.3484,35.3817,36.0131,277703.68042995,0
+LTC.US,D,20190321,000000,36.0411,36.888,35.9685,36.6966,238994.26029596,0
+LTC.US,D,20190322,000000,36.713,37.0233,36.3746,36.4134,322336.80858837,0
+LTC.US,D,20190325,000000,36.4781,36.8977,36.2122,36.7634,181974.82105093,0
+LTC.US,D,20190326,000000,36.9703,37.2922,36.7855,37.1984,226914.11606381,0
+LTC.US,D,20190327,000000,37.1646,37.3761,36.9867,37.183,251952.56553961,0
+LTC.US,D,20190328,000000,37.3269,37.503,36.9925,37.2293,214388.16806724,0
+LTC.US,D,20190329,000000,37.2457,37.3608,36.8919,36.9876,275573.95896629,0
+LTC.US,D,20190401,000000,37.0378,37.1085,36.453,36.9797,236510.79199376,0
+LTC.US,D,20190402,000000,36.9547,37.0408,36.2122,37.005,223806.93623047,0
+LTC.US,D,20190403,000000,37.0378,37.1085,36.7284,36.8087,288397.7990374,0
+LTC.US,D,20190404,000000,36.7846,36.914,36.3484,36.8261,275671.1876295,0
+LTC.US,D,20190405,000000,36.8261,37.0263,36.4955,36.9401,280434.35778015,0
+LTC.US,D,20190408,000000,36.9228,37.005,36.4045,36.5438,184683.77710403,0
+LTC.US,D,20190409,000000,36.6162,36.6559,36.4045,36.4693,232552.34418347,0
+LTC.US,D,20190410,000000,36.6801,37.2922,36.6319,37.2215,272854.65943838,0
+LTC.US,D,20190411,000000,37.2516,37.3173,36.9654,37.3173,232137.57084352,0
+LTC.US,D,20190412,000000,37.3521,37.3521,36.949,37.2922,152066.66363394,0
+LTC.US,D,20190415,000000,37.3608,37.4014,37.0368,37.267,151730.50070256,0
+LTC.US,D,20190416,000000,37.3443,37.4004,36.2353,36.2353,342596.57270136,0
+LTC.US,D,20190417,000000,36.3331,36.453,35.2977,35.3731,447154.62217932,0
+LTC.US,D,20190418,000000,35.4427,35.8361,35.3007,35.6872,214345.75982053,0
+LTC.US,D,20190422,000000,35.6795,35.7035,34.7302,35.1033,272197.84878787,0
+LTC.US,D,20190423,000000,35.3052,36.1166,35.2561,35.6649,262552.55852629,0
+LTC.US,D,20190424,000000,35.8584,36.2471,35.7615,36.0672,225089.52710707,0
+LTC.US,D,20190425,000000,35.9474,36.1261,35.6563,35.9474,156869.13898886,0
+LTC.US,D,20190426,000000,36.0933,36.4926,35.9908,36.3534,267904.27239368,0
+LTC.US,D,20190429,000000,36.3369,36.4926,36.0179,36.076,190001.35750455,0
+LTC.US,D,20190430,000000,36.1765,36.6047,36.0198,36.5487,274974.03742724,0
+LTC.US,D,20190501,000000,36.6454,36.9335,36.305,36.4839,479453.15662521,0
+LTC.US,D,20190502,000000,36.4993,36.8794,36.3311,36.5729,214526.77062972,0
+LTC.US,D,20190503,000000,36.7827,37.504,36.7516,37.3095,318189.07518902,0
+LTC.US,D,20190506,000000,37.1568,37.5124,37.0631,37.3007,267306.41954956,0
+LTC.US,D,20190507,000000,37.3095,37.3618,36.3988,36.653,214484.36238301,0
+LTC.US,D,20190508,000000,36.8087,36.9953,36.3369,36.4094,224224.81261284,0
+LTC.US,D,20190509,000000,36.3861,36.7758,36.2316,36.7013,180572.24586653,0
+LTC.US,D,20190510,000000,36.5081,37.183,36.4008,36.886,254332.59909371,0
+LTC.US,D,20190513,000000,36.5805,37.1548,36.5805,36.9547,350039.73717561,0
+LTC.US,D,20190514,000000,37.0552,37.263,36.7605,37.0631,170486.32357799,0
+LTC.US,D,20190515,000000,37.0977,37.3839,36.9654,37.1413,137007.59865611,0
+LTC.US,D,20190516,000000,37.125,37.5386,36.9787,37.2215,162684.24052779,0
+LTC.US,D,20190517,000000,37.0977,37.3356,36.9787,37.2215,153499.23489531,0
+LTC.US,D,20190520,000000,37.2457,37.2457,36.571,36.6772,150417.91374902,0
+LTC.US,D,20190521,000000,36.8561,37.3541,36.8561,37.0891,188838.75093575,0
+LTC.US,D,20190522,000000,37.183,37.3936,37.1076,37.2843,162962.48000021,0
+LTC.US,D,20190523,000000,37.183,37.3626,37.0631,37.2525,219338.55511198,0
+LTC.US,D,20190524,000000,37.3936,37.6691,37.2758,37.6691,226725.86482224,0
+LTC.US,D,20190528,000000,37.7754,37.906,37.004,37.0214,198040.30612793,0
+LTC.US,D,20190529,000000,37.0725,37.1587,36.423,36.4307,204412.9209592,0
+LTC.US,D,20190530,000000,36.423,36.7585,36.3012,36.3988,117186.39787512,0
+LTC.US,D,20190531,000000,36.1648,36.6126,36.0024,36.446,245964.72797133,0
+LTC.US,D,20190603,000000,36.6512,36.7226,36.275,36.446,241823.20065688,0
+LTC.US,D,20190604,000000,36.423,36.4723,35.7238,36.0237,390945.07701203,0
+LTC.US,D,20190605,000000,36.2605,36.6512,36.2035,36.595,331132.89956794,0
+LTC.US,D,20190606,000000,36.6512,36.7497,36.1405,36.4723,150603.06194813,0
+LTC.US,D,20190607,000000,36.6752,36.9538,36.446,36.4626,180418.12809185,0
+LTC.US,D,20190610,000000,36.4307,36.446,36.0101,36.1939,232864.71712277,0
+LTC.US,D,20190611,000000,36.3418,36.7323,36.131,36.6995,282075.8672327,0
+LTC.US,D,20190612,000000,36.947,37.2843,36.7827,37.0127,266006.24476579,0
+LTC.US,D,20190613,000000,37.1499,37.3541,36.9683,37.2303,155573.10159499,0
+LTC.US,D,20190614,000000,37.183,37.7271,37.183,37.2602,182530.26564832,0
+LTC.US,D,20190617,000000,37.4256,38.1003,37.4256,37.9786,283739.09798236,0
+LTC.US,D,20190618,000000,38.1583,38.4185,37.6218,37.7523,245318.26079562,0
+LTC.US,D,20190619,000000,37.6208,38.4792,37.4708,38.4379,310706.60551052,0
+LTC.US,D,20190620,000000,38.3817,38.8323,38.283,38.6998,287702.71753007,0
+LTC.US,D,20190621,000000,38.4058,38.4058,37.8334,38.0201,502005.0347564,0
+LTC.US,D,20190624,000000,38.2474,38.3566,37.7107,37.8809,373497.70370025,0
+LTC.US,D,20190625,000000,37.9563,38.256,37.4177,37.4237,226882.05129188,0
+LTC.US,D,20190626,000000,37.4091,37.4256,36.2867,36.3215,295280.34717686,0
+LTC.US,D,20190627,000000,36.449,36.8194,36.2714,36.7284,546457.15210563,0
+LTC.US,D,20190628,000000,36.77,37.3608,36.7284,37.3443,1321259.957189,0
+LTC.US,D,20190701,000000,37.586,37.6208,36.803,37.2922,365071.90911893,0
+LTC.US,D,20190702,000000,37.3521,37.9475,37.3521,37.6691,230483.64922119,0
+LTC.US,D,20190703,000000,37.7436,38.3393,37.7436,38.3245,122892.89292855,0
+LTC.US,D,20190705,000000,37.7947,38.2193,37.5396,38.0376,189107.68128085,0
+LTC.US,D,20190708,000000,37.9881,38.7075,37.9301,38.5693,191027.43020583,0
+LTC.US,D,20190709,000000,38.5364,38.6651,38.2918,38.5614,224332.38475088,0
+LTC.US,D,20190710,000000,38.692,39.1579,38.3245,39.0034,219168.92212506,0
+LTC.US,D,20190711,000000,39.0034,39.01,38.5538,38.6766,218838.96527858,0
+LTC.US,D,20190712,000000,38.6844,38.986,38.4454,38.6844,348053.79001182,0
+LTC.US,D,20190715,000000,38.7578,38.8323,38.2918,38.4301,147353.14216242,0
+LTC.US,D,20190716,000000,38.283,38.5924,37.9881,38.4543,148391.62703348,0
+LTC.US,D,20190717,000000,38.5364,38.6669,38.1295,38.4717,127402.6479463,0
+LTC.US,D,20190718,000000,38.4454,38.8873,38.2405,38.7829,126698.25731165,0
+LTC.US,D,20190719,000000,38.7075,38.8071,37.9881,38.1448,280229.55697887,0
+LTC.US,D,20190722,000000,38.2097,38.2483,37.585,37.5918,280505.72775634,0
+LTC.US,D,20190723,000000,37.6991,37.9466,37.5279,37.938,291755.29096115,0
+LTC.US,D,20190724,000000,37.9553,38.0926,37.5831,38.0287,143214.7178904,0
+LTC.US,D,20190725,000000,38.1022,38.1295,37.5918,37.8481,153962.62256686,0
+LTC.US,D,20190726,000000,37.9147,38.1448,37.7503,38.0366,148814.67515327,0
+LTC.US,D,20190729,000000,38.1691,38.4543,38.0134,38.2097,226473.48403683,0
+LTC.US,D,20190730,000000,38.0926,38.5198,37.9718,38.431,199353.92742896,0
+LTC.US,D,20190731,000000,38.4812,38.7839,37.8413,37.8481,277065.48803407,0
+LTC.US,D,20190801,000000,37.8885,38.1691,37.502,37.824,239574.52923288,0
+LTC.US,D,20190802,000000,37.8055,38.0684,37.585,38.0065,143344.01132554,0
+LTC.US,D,20190805,000000,37.7928,37.8334,36.6172,37.1518,228640.44200981,0
+LTC.US,D,20190806,000000,37.0562,37.6904,36.9953,37.5377,143823.94855679,0
+LTC.US,D,20190807,000000,37.4525,38.3014,37.1587,38.0442,203582.33993186,0
+LTC.US,D,20190808,000000,38.316,38.6457,37.964,38.637,175840.10614034,0
+LTC.US,D,20190809,000000,38.6697,39.0584,38.2299,38.9733,260259.41016061,0
+LTC.US,D,20190812,000000,38.9539,39.6221,38.8893,39.6221,296541.21675637,0
+LTC.US,D,20190813,000000,39.6124,39.7459,39.0941,39.3863,191896.28209,0
+LTC.US,D,20190814,000000,39.332,39.6366,39.0506,39.4644,266702.3606206,0
+LTC.US,D,20190815,000000,39.5234,40.0659,39.2759,39.9654,164899.81283238,0
+LTC.US,D,20190816,000000,39.9654,40.4584,39.9421,40.2796,162987.30433976,0
+LTC.US,D,20190819,000000,40.353,40.5803,40.0754,40.3036,214362.30938023,0
+LTC.US,D,20190820,000000,40.321,40.6729,40.1373,40.236,183137.42761975,0
+LTC.US,D,20190821,000000,40.3298,40.7078,39.8667,40.6218,219054.10955466,0
+LTC.US,D,20190822,000000,40.6739,41.0056,40.413,40.8383,157168.06541091,0
+LTC.US,D,20190823,000000,40.7591,41.1447,40.0649,40.2631,236198.41905446,0
+LTC.US,D,20190826,000000,40.4264,40.559,39.973,40.2447,254208.47739598,0
+LTC.US,D,20190827,000000,40.3955,40.8895,40.0746,40.1151,192271.75022564,0
+LTC.US,D,20190828,000000,40.1373,40.5194,40.0387,40.0387,143894.28418551,0
+LTC.US,D,20190829,000000,40.2041,40.4768,40.0514,40.3955,111847.09617751,0
+LTC.US,D,20190830,000000,40.353,40.5773,39.9807,40.2281,186856.94116191,0
+LTC.US,D,20190903,000000,40.1732,41.0442,40.1297,40.9244,197909.9783453,0
+LTC.US,D,20190904,000000,41.0615,41.2667,40.8045,41.0056,115377.32413062,0
+LTC.US,D,20190905,000000,41.0181,41.2076,40.5453,40.931,146178.12342385,0
+LTC.US,D,20190906,000000,41.0956,41.2163,40.8422,41.173,162874.56046431,0
+LTC.US,D,20190909,000000,41.1379,41.6475,40.9503,41.5092,203965.04849986,0
+LTC.US,D,20190910,000000,41.3527,41.3527,40.2708,40.613,228504.94248978,0
+LTC.US,D,20190911,000000,40.6413,40.9244,40.2456,40.8045,240606.80801905,0
+LTC.US,D,20190912,000000,41.1196,41.1863,40.5947,40.9814,166967.47344716,0
+LTC.US,D,20190913,000000,40.9726,41.4473,40.4593,40.552,233182.26179948,0
+LTC.US,D,20190916,000000,40.6903,41.0105,40.5851,40.9244,223966.22574256,0
+LTC.US,D,20190917,000000,41.1447,41.7702,41.1031,41.7558,240000.68039512,0
+LTC.US,D,20190918,000000,42.0429,42.1599,41.173,41.5412,197475.55240323,0
+LTC.US,D,20190919,000000,41.7471,41.7984,41.4562,41.5335,235836.39743606,0
+LTC.US,D,20190920,000000,41.3816,41.8902,41.3003,41.4755,538089.28098324,0
+LTC.US,D,20190923,000000,41.4755,41.8641,41.4562,41.5808,211137.21393405,0
+LTC.US,D,20190924,000000,41.7801,42.129,41.6127,41.9192,306547.49428886,0
+LTC.US,D,20190925,000000,41.8864,42.7246,41.8137,42.4751,251594.68131115,0
+LTC.US,D,20190926,000000,42.6733,42.7071,42.4102,42.6461,126754.11207563,0
+LTC.US,D,20190927,000000,42.6154,42.9711,42.4557,42.682,237355.85388586,0
+LTC.US,D,20190930,000000,42.708,42.9468,42.2024,42.3851,326077.00908016,0
+LTC.US,D,20191001,000000,42.5023,42.5999,41.723,41.9114,175757.35834185,0
+LTC.US,D,20191002,000000,41.7558,41.9706,41.5498,41.8292,174083.78411738,0
+LTC.US,D,20191003,000000,41.8717,42.3628,41.723,42.0865,162825.94613269,0
+LTC.US,D,20191004,000000,42.1531,42.3697,41.9473,42.2604,194414.91820655,0
+LTC.US,D,20191007,000000,42.3009,42.4655,42.0594,42.2411,351781.57833383,0
+LTC.US,D,20191008,000000,42.3998,42.6433,41.9114,42.4751,263337.62826447,0
+LTC.US,D,20191009,000000,42.6646,42.7681,42.36,42.3765,156916.71897298,0
+LTC.US,D,20191010,000000,42.3998,42.5253,42.0672,42.0672,222835.68394568,0
+LTC.US,D,20191011,000000,42.1792,42.6307,41.9706,42.0767,261892.64483333,0
+LTC.US,D,20191014,000000,42.2604,42.3281,42.0053,42.2334,162321.18456191,0
+LTC.US,D,20191015,000000,42.275,42.3998,41.9539,42.3445,197844.814454,0
+LTC.US,D,20191016,000000,42.336,42.708,42.1115,42.5514,225462.92654777,0
+LTC.US,D,20191017,000000,42.6064,43.0118,42.6064,42.9865,237416.88038724,0
+LTC.US,D,20191018,000000,42.9429,43.3783,42.8782,43.3094,183558.40704455,0
+LTC.US,D,20191021,000000,43.3173,43.6111,43.2786,43.5405,222415.73886834,0
+LTC.US,D,20191022,000000,43.5598,43.8684,43.2446,43.2446,228840.07107367,0
+LTC.US,D,20191023,000000,43.4362,44.0344,43.35,43.9147,207578.02425148,0
+LTC.US,D,20191024,000000,43.9571,44.05,43.6024,43.9486,201075.08163758,0
+LTC.US,D,20191025,000000,43.6111,43.6111,42.0469,42.1569,497874.88526422,0
+LTC.US,D,20191028,000000,42.1667,42.7129,42.1406,42.4885,241348.43516303,0
+LTC.US,D,20191029,000000,42.6443,42.9855,42.4296,42.5708,234572.42481412,0
+LTC.US,D,20191030,000000,42.539,43.0793,42.3948,42.9043,453123.84149295,0
+LTC.US,D,20191031,000000,43.1103,43.2544,42.7468,43.0618,244523.88193011,0
+LTC.US,D,20191101,000000,43.2707,43.8499,41.3187,41.8884,543612.6965325,0
+LTC.US,D,20191104,000000,42.0073,42.1889,41.5915,41.6919,306979.85153596,0
+LTC.US,D,20191105,000000,41.5266,41.5653,39.947,40.354,414833.33208882,0
+LTC.US,D,20191106,000000,40.354,40.6933,39.7921,39.9081,301166.81869201,0
+LTC.US,D,20191107,000000,39.8997,40.1412,38.78,39.0681,382374.47378334,0
+LTC.US,D,20191108,000000,38.9831,39.1647,38.436,38.5257,323963.83717619,0
+LTC.US,D,20191111,000000,38.6186,38.9657,38.319,38.75,294613.19305153,0
+LTC.US,D,20191112,000000,38.8913,38.9751,38.2512,38.2947,259297.46700316,0
+LTC.US,D,20191113,000000,38.3681,38.6785,38.2869,38.3363,234106.96844762,0
+LTC.US,D,20191114,000000,38.3363,38.6447,38.2773,38.5345,321568.28840989,0
+LTC.US,D,20191115,000000,38.5847,38.7143,38.2281,38.5847,234558.97829687,0
+LTC.US,D,20191118,000000,38.6186,39.3069,38.6186,39.1657,231218.0359328,0
+LTC.US,D,20191119,000000,39.2509,39.5892,39.1637,39.4307,214552.62931676,0
+LTC.US,D,20191120,000000,39.4007,39.5234,38.7974,38.9821,294527.3422106,0
+LTC.US,D,20191121,000000,38.9889,39.042,38.0471,38.0471,237844.06589694,0
+LTC.US,D,20191122,000000,38.197,38.3081,37.7058,38.0084,260989.6594823,0
+LTC.US,D,20191125,000000,38.281,38.7288,38.2464,38.4986,225867.3564129,0
+LTC.US,D,20191126,000000,38.5152,39.0516,38.4697,38.8893,246389.84478608,0
+LTC.US,D,20191127,000000,38.9395,39.6732,38.8581,39.6385,197092.8438352,0
+LTC.US,D,20191129,000000,39.5679,39.8144,39.0168,39.0323,175540.14537081,0
+LTC.US,D,20191202,000000,39.0904,39.423,38.6834,38.6978,211545.7811891,0
+LTC.US,D,20191203,000000,38.8323,39.4471,38.8323,39.366,240516.8197882,0
+LTC.US,D,20191204,000000,39.2575,39.8317,39.1995,39.3059,233760.46204143,0
+LTC.US,D,20191205,000000,39.25,39.5003,39.1301,39.2971,283508.43849408,0
+LTC.US,D,20191206,000000,39.5892,39.9807,39.2886,39.3398,316140.03282891,0
+LTC.US,D,20191209,000000,39.3398,39.4906,39.1386,39.2171,316311.73451077,0
+LTC.US,D,20191210,000000,38.7568,38.8235,38.2763,38.4222,591970.50997051,0
+LTC.US,D,20191211,000000,38.3556,38.6098,37.6131,37.9147,426933.12892315,0
+LTC.US,D,20191212,000000,37.8471,38.0636,37.0621,37.1057,462953.24560616,0
+LTC.US,D,20191213,000000,37.1057,37.3308,36.4211,36.7719,486800.12678371,0
+LTC.US,D,20191216,000000,36.7198,36.9218,36.1736,36.7719,550019.44483064,0
+LTC.US,D,20191217,000000,36.8021,36.948,36.3998,36.481,351759.85703673,0
+LTC.US,D,20191218,000000,36.4906,37.0621,36.4906,36.8224,293349.22042958,0
+LTC.US,D,20191219,000000,36.7884,37.2071,36.7884,37.1297,308599.63969143,0
+LTC.US,D,20191220,000000,37.1984,37.5512,37.0958,37.3056,633016.52106436,0
+LTC.US,D,20191223,000000,37.3414,37.4304,36.8039,36.8628,266623.75021203,0
+LTC.US,D,20191224,000000,36.9296,37.006,36.7459,36.7634,116659.91500722,0
+LTC.US,D,20191226,000000,36.7788,37.0146,36.6791,36.7459,184487.25108262,0
+LTC.US,D,20191227,000000,36.9122,37.1548,36.8204,37.0447,364649.89534662,0
+LTC.US,D,20191230,000000,36.9547,37.2147,36.8251,37.182,266996.11530524,0
+LTC.US,D,20191231,000000,37.0804,37.5426,37.0804,37.4902,469936.1254513,0
+LTC.US,D,20200102,000000,37.8007,37.8343,36.6598,36.8628,324374.4731262,0
+LTC.US,D,20200103,000000,36.8628,37.6161,36.8377,37.5831,356386.49331984,0
+LTC.US,D,20200106,000000,37.4633,37.9688,37.3279,37.6894,333023.68676345,0
+LTC.US,D,20200107,000000,37.4728,37.6497,37.2032,37.3821,240381.32026817,0
+LTC.US,D,20200108,000000,37.3908,37.5164,37.1345,37.3318,290266.86493581,0
+LTC.US,D,20200109,000000,37.3501,37.8007,37.1984,37.5831,319710.60033377,0
+LTC.US,D,20200110,000000,37.5831,37.9177,37.4728,37.817,292173.16734353,0
+LTC.US,D,20200113,000000,37.7843,38.7113,37.7427,38.603,394968.68871364,0
+LTC.US,D,20200114,000000,38.4379,38.5198,37.8343,38.2599,280979.4589027,0
+LTC.US,D,20200115,000000,38.2357,38.8941,38.2281,38.6815,239427.65189056,0
+LTC.US,D,20200116,000000,38.7278,39.332,38.6438,39.218,200481.36618341,0
+LTC.US,D,20200117,000000,39.3069,39.3863,38.9841,39.1203,265599.74620571,0
+LTC.US,D,20200121,000000,39.2083,39.6761,39.191,39.6173,366419.66388685,0
+LTC.US,D,20200122,000000,39.6761,39.8512,39.2247,39.2316,188110.57030904,0
+LTC.US,D,20200123,000000,39.2316,39.6327,39.1464,39.6327,251064.06105334,0
+LTC.US,D,20200124,000000,39.6415,39.6761,39.3312,39.4722,238391.23571446,0
+LTC.US,D,20200127,000000,39.2316,39.6327,39.2316,39.3755,144051.50500264,0
+LTC.US,D,20200128,000000,39.3853,39.6588,39.3486,39.4017,111373.36503116,0
+LTC.US,D,20200129,000000,39.4403,39.5805,39.2633,39.3486,126322.78917599,0
+LTC.US,D,20200130,000000,39.2876,39.4915,38.9598,39.0787,198802.62022152,0
+LTC.US,D,20200131,000000,39.0787,39.2713,38.5827,38.811,373000.18256183,0
+LTC.US,D,20200203,000000,38.8864,39.3486,38.8012,39.1281,269600.60226273,0
+LTC.US,D,20200204,000000,39.182,39.482,38.9444,39.3562,211828.15805145,0
+LTC.US,D,20200205,000000,39.3562,39.7594,39.2876,39.5168,210055.28646879,0
+LTC.US,D,20200206,000000,39.5612,40.0127,39.5168,39.8436,165821.41643806,0
+LTC.US,D,20200207,000000,39.9778,40.1209,39.7371,39.802,114774.29954912,0
+LTC.US,D,20200210,000000,39.9536,40.1288,39.8774,40.0813,160434.53475633,0
+LTC.US,D,20200211,000000,40.1056,40.3501,39.9536,40.063,181120.45003152,0
+LTC.US,D,20200212,000000,40.1056,40.6025,39.9053,40.3743,298770.23557821,0
+LTC.US,D,20200213,000000,40.3055,41.3082,40.3055,41.113,320575.31482799,0
+LTC.US,D,20200214,000000,41.113,41.7122,41.0819,41.3266,200969.5781945,0
+LTC.US,D,20200218,000000,41.3594,41.4493,40.7677,41.1572,249940.75968882,0
+LTC.US,D,20200219,000000,41.1572,41.2328,40.5996,40.9292,190744.01899602,0
+LTC.US,D,20200220,000000,40.9359,41.3362,40.6218,41.197,321550.70450271,0
+LTC.US,D,20200221,000000,41.7296,42.097,41.167,41.924,392460.39607187,0
+LTC.US,D,20200224,000000,41.256,42.2769,41.2404,42.2354,300761.35447941,0
+LTC.US,D,20200225,000000,42.3321,42.482,41.4415,41.6185,396004.07054226,0
+LTC.US,D,20200226,000000,41.8671,42.625,41.6542,42.101,462603.63615753,0
+LTC.US,D,20200227,000000,41.6542,41.8737,39.7063,39.7217,468206.69646284,0
+LTC.US,D,20200228,000000,38.9781,38.9781,36.683,37.8403,697288.80484709,0
+LTC.US,D,20200302,000000,38.4117,39.0227,37.6614,38.8196,427061.3880108,0
+LTC.US,D,20200303,000000,38.9182,40.235,38.6243,39.4026,444220.17837533,0
+LTC.US,D,20200304,000000,39.9576,41.3517,39.9576,41.2047,372380.60842062,0
+LTC.US,D,20200305,000000,40.6576,41.2588,40.2862,41.2231,355087.35288354,0
+LTC.US,D,20200306,000000,40.3791,40.67,38.5731,39.7313,350924.10427197,0
+LTC.US,D,20200309,000000,37.4758,37.937,35.2243,35.2243,560870.78425523,0
+LTC.US,D,20200310,000000,36.5805,36.5805,32.1246,34.0485,761853.80896699,0
+LTC.US,D,20200311,000000,33.1137,33.399,30.9752,31.2216,661317.30249568,0
+LTC.US,D,20200312,000000,29.1448,29.1448,24.775,24.9268,1009702.0837014,0
+LTC.US,D,20200313,000000,26.5143,28.3521,25.1888,28.3521,1092219.2227041,0
+LTC.US,D,20200316,000000,25.3222,26.0685,23.7589,23.8373,876322.97600919,0
+LTC.US,D,20200317,000000,24.1583,27.3651,22.9748,26.7484,882104.97842874,0
+LTC.US,D,20200318,000000,24.6039,26.1053,20.668,21.3555,860263.69701709,0
+LTC.US,D,20200319,000000,21.1786,24.7481,20.8963,24.224,1008721.5222893,0
+LTC.US,D,20200320,000000,24.7838,26.4147,23.0503,23.3655,993763.82336467,0
+LTC.US,D,20200323,000000,22.9826,23.2195,21.3323,22.2353,726703.5785156,0
+LTC.US,D,20200324,000000,23.3655,24.458,22.3571,24.2413,738660.63539751,0
+LTC.US,D,20200325,000000,24.2548,26.7734,23.7686,25.5002,631081.25692716,0
+LTC.US,D,20200326,000000,25.6268,26.8672,24.2162,26.551,780397.59060878,0
+LTC.US,D,20200327,000000,25.4035,27.1486,23.8014,26.3518,619896.85761366,0
+LTC.US,D,20200330,000000,26.3432,26.9321,24.6928,26.0755,530533.37263356,0
+LTC.US,D,20200331,000000,25.9507,26.2881,25.1251,26.2523,743071.09305707,0
+LTC.US,D,20200401,000000,24.6387,25.2342,22.8231,23.3074,637170.46054859,0
+LTC.US,D,20200402,000000,23.1944,24.6659,22.9633,24.0625,601705.78846294,0
+LTC.US,D,20200403,000000,23.7289,24.1757,22.2179,23.1276,454803.62180231,0
+LTC.US,D,20200406,000000,24.5238,25.5824,24.4347,25.4383,433575.70844698,0
+LTC.US,D,20200407,000000,26.7395,27.895,25.9216,26.4486,484947.61044499,0
+LTC.US,D,20200408,000000,27.1293,29.1701,26.7531,28.5679,665600.53541506,0
+LTC.US,D,20200409,000000,29.7384,31.1753,29.6285,31.1144,661646.22499469,0
+LTC.US,D,20200413,000000,31.1472,31.2893,29.4457,30.6163,584595.61243002,0
+LTC.US,D,20200414,000000,31.8888,32.11,30.485,31.0648,524622.07677888,0
+LTC.US,D,20200415,000000,30.5885,30.657,28.9777,29.8323,522778.86956751,0
+LTC.US,D,20200416,000000,29.8671,30.3342,28.5679,29.3316,552841.14475918,0
+LTC.US,D,20200417,000000,30.5699,31.0832,29.7548,30.5109,289824.16421388,0
+LTC.US,D,20200420,000000,29.782,30.0529,28.9651,29.1963,339913.47533529,0
+LTC.US,D,20200421,000000,28.2486,29.0493,27.601,28.0767,281889.68468608,0
+LTC.US,D,20200422,000000,28.7496,29.0097,27.5903,27.7267,303757.85913223,0
+LTC.US,D,20200423,000000,27.7352,28.5793,27.5817,27.7267,356932.62878988,0
+LTC.US,D,20200424,000000,27.7005,28.5466,27.1012,27.307,296051.97039778,0
+LTC.US,D,20200427,000000,27.5302,28.7496,27.4318,28.1017,291581.52058434,0
+LTC.US,D,20200428,000000,29.1439,29.7241,28.1966,28.477,413258.02087507,0
+LTC.US,D,20200429,000000,29.5027,31.5947,29.1798,30.6493,484063.24334864,0
+LTC.US,D,20200430,000000,29.8188,30.5691,29.0888,30.4173,389461.82272407,0
+LTC.US,D,20200501,000000,29.5528,29.6651,28.3754,28.6906,349937.33677496,0
+LTC.US,D,20200504,000000,28.4508,29.4514,27.98,29.0154,673090.24552597,0
+LTC.US,D,20200505,000000,30.042,30.3814,29.2957,29.4833,588163.07689244,0
+LTC.US,D,20200506,000000,29.4678,29.8285,28.3754,28.708,280535.7238333,0
+LTC.US,D,20200507,000000,29.0493,29.93,28.1685,28.5292,472581.98630805,0
+LTC.US,D,20200508,000000,29.0745,30.2692,28.7679,30.1428,249927.31317155,0
+LTC.US,D,20200511,000000,29.9039,30.5524,29.1353,30.2375,492424.90838612,0
+LTC.US,D,20200512,000000,30.3399,30.3399,28.5019,28.5107,573538.43785671,0
+LTC.US,D,20200513,000000,28.708,28.7932,27.9636,28.2555,401214.07880473,0
+LTC.US,D,20200514,000000,27.5991,27.8784,26.5056,27.5024,466170.06627249,0
+LTC.US,D,20200515,000000,27.3603,27.9064,26.8362,27.5119,923488.18680144,0
+LTC.US,D,20200518,000000,29.1517,31.2661,28.913,30.7846,621288.05497578,0
+LTC.US,D,20200519,000000,30.6058,30.8619,30.0826,30.2646,294178.76710944,0
+LTC.US,D,20200520,000000,30.6173,30.7702,30.1088,30.5371,278823.87875201,0
+LTC.US,D,20200521,000000,30.3748,30.9152,30.3138,30.7509,327191.00131734,0
+LTC.US,D,20200522,000000,30.9411,31.0961,30.4628,30.949,263213.50656673,0
+LTC.US,D,20200526,000000,32.2194,32.5712,31.6914,31.766,346376.07839742,0
+LTC.US,D,20200527,000000,32.6447,33.2345,32.0926,33.0284,575015.48605975,0
+LTC.US,D,20200528,000000,33.6579,33.6579,32.0753,32.228,372827.44653248,0
+LTC.US,D,20200529,000000,31.8674,32.4088,31.3927,31.6208,525958.45372451,0
+LTC.US,D,20200601,000000,31.6471,32.2552,31.6471,31.793,364368.55283176,0
+LTC.US,D,20200602,000000,32.3015,32.8661,32.0579,32.3992,313720.69407052,0
+LTC.US,D,20200603,000000,33.0711,34.4961,32.8574,34.2487,433041.98514672,0
+LTC.US,D,20200604,000000,34.2573,35.0134,33.3622,34.763,313070.08950488,0
+LTC.US,D,20200605,000000,36.3871,37.5831,35.5131,36.4385,537780.01108639,0
+LTC.US,D,20200608,000000,36.9381,37.4768,36.4221,36.9381,349610.48297092,0
+LTC.US,D,20200609,000000,36.1405,36.9624,35.6583,36.4045,301921.89235322,0
+LTC.US,D,20200610,000000,36.1563,36.2238,34.3771,34.3771,343194.42554545,0
+LTC.US,D,20200611,000000,32.374,33.1659,31.2623,31.3096,413249.74609521,0
+LTC.US,D,20200612,000000,32.8072,32.9784,31.1743,32.317,489633.20453455,0
+LTC.US,D,20200615,000000,31.1829,33.7845,31.1829,33.1571,369295.1498844,0
+LTC.US,D,20200616,000000,34.1975,34.8839,33.5101,34.1975,374990.26711552,0
+LTC.US,D,20200617,000000,34.1802,34.2399,33.3137,33.4704,345818.56510509,0
+LTC.US,D,20200618,000000,33.0033,33.8949,32.8246,33.5101,341317.0848672,0
+LTC.US,D,20200619,000000,34.1838,34.1838,32.1798,32.5751,1703858.8843756,0
+LTC.US,D,20200622,000000,32.6921,33.1717,31.9903,32.7154,557559.83796813,0
+LTC.US,D,20200623,000000,33.0354,33.4511,32.2492,32.3769,374284.8421334,0
+LTC.US,D,20200624,000000,31.8539,32.0588,30.1677,30.5922,477278.95821987,0
+LTC.US,D,20200625,000000,30.2469,31.7041,30.2469,31.6547,298535.4387,0
+LTC.US,D,20200626,000000,31.413,31.7225,30.8609,31.2593,513709.71085292,0
+LTC.US,D,20200629,000000,31.8606,32.3547,31.1017,32.286,262847.3475584,0
+LTC.US,D,20200630,000000,32.2309,32.9928,31.9748,32.518,359329.21190367,0
+LTC.US,D,20200701,000000,32.8033,33.9238,32.6659,33.4413,404151.62565115,0
+LTC.US,D,20200702,000000,34.148,34.2949,32.5423,32.8285,357561.51205841,0
+LTC.US,D,20200706,000000,33.7865,33.8571,32.9571,32.9665,270626.67496402,0
+LTC.US,D,20200707,000000,32.4679,32.813,32.1382,32.286,270948.35703064,0
+LTC.US,D,20200708,000000,32.1894,32.5751,31.6218,32.1565,241594.60986355,0
+LTC.US,D,20200709,000000,31.9573,32.1208,31.0321,31.6731,341678.07213812,0
+LTC.US,D,20200710,000000,31.6818,32.3044,31.6818,32.1294,260918.28950609,0
+LTC.US,D,20200713,000000,32.3692,32.813,31.9204,31.9833,211122.73306932,0
+LTC.US,D,20200714,000000,31.9573,32.6302,31.9294,32.2406,215220.81778958,0
+LTC.US,D,20200715,000000,33.0071,33.1533,31.9573,32.2309,336973.85979391,0
+LTC.US,D,20200716,000000,31.9833,32.2958,31.6547,31.7843,273783.50347644,0
+LTC.US,D,20200717,000000,31.9388,32.9755,31.7398,32.7945,353237.93958727,0
+LTC.US,D,20200720,000000,32.7154,32.9928,31.6634,31.8278,252513.18187439,0
+LTC.US,D,20200721,000000,32.1798,32.4485,31.9786,32.0588,251325.75096605,0
+LTC.US,D,20200722,000000,31.8597,33.1948,31.8529,33.1697,364574.3879805,0
+LTC.US,D,20200723,000000,32.8855,33.4819,32.7511,33.1533,279233.48035454,0
+LTC.US,D,20200724,000000,33.2141,33.3429,32.2416,32.2968,185339.55340708,0
+LTC.US,D,20200727,000000,32.1748,32.6767,31.8182,32.6332,236022.57998266,0
+LTC.US,D,20200728,000000,32.4051,33.395,32.4051,33.1948,257084.99774101,0
+LTC.US,D,20200729,000000,33.3862,33.9769,33.3504,33.8128,263546.56645565,0
+LTC.US,D,20200730,000000,33.1108,33.89,33.0364,33.6405,308272.78588739,0
+LTC.US,D,20200731,000000,33.3032,33.4026,31.2545,32.2319,942078.51407987,0
+LTC.US,D,20200803,000000,32.0946,32.1034,31.3579,31.6877,373241.18552493,0
+LTC.US,D,20200804,000000,31.5465,32.025,31.5465,31.9922,329065.23895316,0
+LTC.US,D,20200805,000000,32.0946,32.2676,31.4264,31.9195,329511.04271752,0
+LTC.US,D,20200806,000000,31.7552,32.8506,31.7552,32.6767,352964.87185225,0
+LTC.US,D,20200807,000000,32.5364,33.4936,32.5364,33.4115,395451.72898733,0
+LTC.US,D,20200810,000000,33.4308,33.9673,33.1774,33.5854,396853.26982425,0
+LTC.US,D,20200811,000000,34.0651,34.2738,32.9279,33.1774,412885.65578184,0
+LTC.US,D,20200812,000000,33.4026,33.5245,32.8072,33.2664,204580.48525114,0
+LTC.US,D,20200813,000000,32.9804,33.4395,32.3876,32.4504,223769.69972116,0
+LTC.US,D,20200814,000000,32.4504,32.7696,32.2319,32.3131,218091.13204973,0
+LTC.US,D,20200817,000000,32.347,32.5692,31.9883,32.4328,200074.86762332,0
+LTC.US,D,20200818,000000,32.3219,32.5037,31.5995,31.8007,233468.77605175,0
+LTC.US,D,20200819,000000,31.8007,31.9565,30.8639,31.1114,432848.56216775,0
+LTC.US,D,20200820,000000,30.7826,31.9195,30.6774,31.5852,319092.06054006,0
+LTC.US,D,20200821,000000,31.4284,31.8036,30.9287,31.5069,252737.6352778,0
+LTC.US,D,20200824,000000,31.5069,31.9601,31.0234,31.9517,277522.66962074,0
+LTC.US,D,20200825,000000,31.8481,31.9951,31.4016,31.8818,163444.48592642,0
+LTC.US,D,20200826,000000,31.8036,31.8385,30.9384,31.0446,293521.95645894,0
+LTC.US,D,20200827,000000,31.0446,32.0212,30.8872,31.9786,349143.99225694,0
+LTC.US,D,20200828,000000,32.1342,32.3942,31.5311,32.3942,402639.40963372,0
+LTC.US,D,20200831,000000,32.1709,32.1709,31.4817,31.8308,376285.2701619,0
+LTC.US,D,20200901,000000,31.6972,31.9517,31.3048,31.8481,209490.53274408,0
+LTC.US,D,20200902,000000,31.7774,32.6418,31.4614,32.5364,318174.59432429,0
+LTC.US,D,20200903,000000,32.6679,33.3456,32.4864,33.0855,431562.86824869,0
+LTC.US,D,20200904,000000,33.1213,33.4249,32.3101,32.5286,205342.79934476,0
+LTC.US,D,20200908,000000,32.4215,32.6051,31.9234,32.3625,312720.48005627,0
+LTC.US,D,20200909,000000,32.4215,32.9725,32.0559,32.5103,223515.25024079,0
+LTC.US,D,20200910,000000,32.4485,32.6951,32.1624,32.4679,246303.99394515,0
+LTC.US,D,20200911,000000,32.4581,32.5443,31.5069,31.9417,196147.45023745,0
+LTC.US,D,20200914,000000,32.0376,32.5858,31.9883,32.4679,362559.47908725,0
+LTC.US,D,20200915,000000,32.6322,33.0151,32.3054,32.345,214537.11410454,0
+LTC.US,D,20200916,000000,32.52,32.8023,32.1971,32.1971,239199.06109724,0
+LTC.US,D,20200917,000000,31.9951,32.2968,31.5311,31.5939,307665.62391597,0
+LTC.US,D,20200918,000000,31.5406,31.6644,30.9752,31.0272,1156048.8057648,0
+LTC.US,D,20200921,000000,30.6676,31.1588,29.9048,30.4501,466013.87980284,0
+LTC.US,D,20200922,000000,30.4221,31.0535,30.4124,30.7276,287748.22881923,0
+LTC.US,D,20200923,000000,30.659,30.9199,29.2378,29.2891,333706.35610101,0
+LTC.US,D,20200924,000000,29.2976,30.2018,29.2891,29.5103,459325.78898982,0
+LTC.US,D,20200925,000000,29.2378,29.6148,29.0898,29.5103,376175.6293289,0
+LTC.US,D,20200928,000000,30.0004,30.7276,29.9745,30.4598,288809.46933489,0
+LTC.US,D,20200929,000000,30.4221,30.4751,29.6062,30.3688,235029.60640078,0
+LTC.US,D,20200930,000000,30.6512,31.0621,30.1755,30.5691,360860.04617575,0
+LTC.US,D,20201001,000000,30.5777,31.3773,30.4558,31.3676,308623.4296835,0
+LTC.US,D,20201002,000000,30.8862,32.0966,30.6938,31.9388,346783.61130499,0
+LTC.US,D,20201005,000000,32.0106,32.3083,31.2467,31.4229,224567.1816291,0
+LTC.US,D,20201006,000000,31.6336,31.9748,31.1404,31.1588,395833.40320787,0
+LTC.US,D,20201007,000000,31.297,31.4488,30.8098,31.2101,332325.5022137,0
+LTC.US,D,20201008,000000,31.5707,31.9748,31.297,31.6857,147506.22558961,0
+LTC.US,D,20201009,000000,31.8771,32.0009,31.1404,31.2902,164291.61651348,0
+LTC.US,D,20201012,000000,31.3676,31.7631,31.1588,31.5339,175397.40541841,0
+LTC.US,D,20201013,000000,31.5339,31.7631,30.8349,31.0718,207389.77300989,0
+LTC.US,D,20201014,000000,31.0891,31.2101,30.6068,30.7915,171583.76625546,0
+LTC.US,D,20201015,000000,30.6938,31.5175,30.5341,31.0961,159710.49151953,0
+LTC.US,D,20201016,000000,30.9374,31.0069,30.3602,30.5188,225001.60757118,0
+LTC.US,D,20201019,000000,30.6261,30.9838,29.8265,29.8604,391573.96028055,0
+LTC.US,D,20201020,000000,30.1409,30.4028,29.9396,30.079,156933.26853269,0
+LTC.US,D,20201021,000000,30.0364,30.1291,29.7365,29.8856,198860.54368047,0
+LTC.US,D,20201022,000000,29.8063,30.4936,29.7365,30.3872,586102.65671003,0
+LTC.US,D,20201023,000000,30.6627,31.0678,30.1765,30.6879,386222.24641317,0
+LTC.US,D,20201026,000000,30.4046,30.628,30.1765,30.4618,225062.63407257,0
+LTC.US,D,20201027,000000,30.4618,30.6,29.6922,29.7008,198773.65849206,0
+LTC.US,D,20201028,000000,29.0996,29.5424,28.5282,28.6085,250500.34167611,0
+LTC.US,D,20201029,000000,28.5456,29.4872,28.2274,29.4457,311535.11784288,0
+LTC.US,D,20201030,000000,29.2241,29.2241,28.5282,29.1091,269042.05462293,0
+LTC.US,D,20201102,000000,29.2677,30.2027,29.0134,30.1503,290396.15837093,0
+LTC.US,D,20201103,000000,30.4337,30.9161,30.2839,30.7469,175435.67627522,0
+LTC.US,D,20201104,000000,30.4761,30.5312,29.9474,30.1949,218587.61884066,0
+LTC.US,D,20201105,000000,30.3525,30.4936,29.8421,30.0983,217176.76887641,0
+LTC.US,D,20201106,000000,30.1862,30.4046,29.2513,29.4542,212338.09135966,0
+LTC.US,D,20201109,000000,31.7099,33.5101,31.0148,31.0234,726517.395969,0
+LTC.US,D,20201110,000000,31.2951,32.524,30.9615,32.4521,426530.76775296,0
+LTC.US,D,20201111,000000,32.2765,32.4254,31.6585,32.3286,259084.39142204,0
+LTC.US,D,20201112,000000,32.0202,32.0628,31.4209,31.7824,224462.71253351,0
+LTC.US,D,20201113,000000,31.9214,33.2829,31.9214,33.2191,290302.03275016,0
+LTC.US,D,20201116,000000,33.8966,34.3067,33.0973,33.597,337506.54874669,0
+LTC.US,D,20201117,000000,33.2731,33.9422,32.9319,33.6347,220724.58073669,0
+LTC.US,D,20201118,000000,33.6531,34.0398,32.9019,32.9096,243079.93284645,0
+LTC.US,D,20201119,000000,32.7483,33.4616,32.4225,33.2654,186665.58687789,0
+LTC.US,D,20201120,000000,33.0354,33.2558,32.6911,32.9349,190227.87960292,0
+LTC.US,D,20201123,000000,32.9898,33.7604,32.8855,33.2122,348314.44557707,0
+LTC.US,D,20201124,000000,33.6376,34.6198,33.5564,34.3464,284445.55731197,0
+LTC.US,D,20201125,000000,34.3464,34.4614,33.8048,34.1064,201562.25930119,0
+LTC.US,D,20201127,000000,34.2234,34.2487,33.4143,33.6376,93727.397002999,0
+LTC.US,D,20201130,000000,33.5564,33.8514,32.8043,32.8314,314189.25347949,0
+LTC.US,D,20201201,000000,33.2384,33.7692,33.0071,33.3262,258303.45907377,0
+LTC.US,D,20201202,000000,32.8138,33.5121,32.8138,33.2654,240021.36734473,0
+LTC.US,D,20201203,000000,33.4239,34.0195,33.3262,33.6754,263630.34860163,0
+LTC.US,D,20201204,000000,33.7778,34.3548,33.7778,34.2748,134665.83595882,0
+LTC.US,D,20201207,000000,34.2834,34.5329,33.9731,34.1064,459118.91949359,0
+LTC.US,D,20201208,000000,33.9634,34.3548,33.9634,34.0195,321339.69761656,0
+LTC.US,D,20201209,000000,34.0369,34.3115,33.6192,34.2051,253583.73151738,0
+LTC.US,D,20201210,000000,33.9382,34.1683,33.5389,33.6976,278204.30461081,0
+LTC.US,D,20201211,000000,33.6009,34.2922,33.5661,34.2573,238150.23275135,0
+LTC.US,D,20201214,000000,34.2487,34.7542,34.1238,34.1238,225147.45056601,0
+LTC.US,D,20201215,000000,34.2922,35.2058,34.0369,35.1718,305314.55209135,0
+LTC.US,D,20201216,000000,35.2416,35.721,35.0742,35.4639,317375.04372137,0
+LTC.US,D,20201217,000000,35.6679,35.7733,34.8866,35.6216,408391.41597632,0
+LTC.US,D,20201218,000000,35.4542,35.5876,34.9853,35.2502,791981.24804998,0
+LTC.US,D,20201221,000000,34.6915,35.0008,34.3548,34.6664,287256.9137657,0
+LTC.US,D,20201222,000000,34.7368,34.9409,34.3945,34.8355,190093.41443037,0
+LTC.US,D,20201223,000000,35.0047,35.5993,34.6198,34.6837,225318.1179004,0
+LTC.US,D,20201224,000000,34.7368,35.0308,34.5764,34.907,109130.89969205,0
+LTC.US,D,20201228,000000,34.9872,35.4484,34.8355,35.1003,248633.34447265,0
+LTC.US,D,20201229,000000,35.2086,35.3692,34.6296,34.8171,233655.99294584,0
+LTC.US,D,20201230,000000,34.7542,35.3692,34.2303,34.4507,242020.76102575,0
+LTC.US,D,20201231,000000,34.3538,34.6837,34.031,34.6575,192133.14766316,0
+LTC.US,D,20210104,000000,34.7099,34.8259,33.5777,33.6415,382500.66417605,0
+LTC.US,D,20210105,000000,33.8291,34.3096,33.7652,33.7925,290830.58431302,0
+LTC.US,D,20210106,000000,34.095,35.3246,33.8484,34.9138,382869.92622681,0
+LTC.US,D,20210107,000000,35.1738,35.1738,34.1579,34.4788,219143.06343803,0
+LTC.US,D,20210108,000000,34.5591,35.084,34.3365,35.0308,358522.42086838,0
+LTC.US,D,20210111,000000,34.9777,35.3604,34.3365,34.6837,208759.24907493,0
+LTC.US,D,20210112,000000,34.6296,34.9593,34.3618,34.8702,240755.75405634,0
+LTC.US,D,20210113,000000,34.9777,35.9212,34.9777,35.8757,203744.73248638,0
+LTC.US,D,20210114,000000,36.0642,36.4017,35.8757,36.2684,241657.7050599,0
+LTC.US,D,20210115,000000,36.072,36.7402,35.8584,36.689,212682.52907087,0
+LTC.US,D,20210119,000000,36.9915,37.0522,35.9841,36.1445,296468.81243269,0
+LTC.US,D,20210120,000000,36.0547,36.568,35.8428,36.1967,262884.58406773,0
+LTC.US,D,20210121,000000,36.0904,36.1523,35.204,35.4445,272277.49354391,0
+LTC.US,D,20210122,000000,35.2656,35.9124,35.0501,35.8747,188335.02371245,0
+LTC.US,D,20210125,000000,35.9299,36.2421,35.375,35.894,188367.08848435,0
+LTC.US,D,20210126,000000,36.0101,36.2867,35.7501,36.1078,183604.95268122,0
+LTC.US,D,20210127,000000,35.6882,36.0681,35.0868,35.2656,221822.02341417,0
+LTC.US,D,20210128,000000,35.2754,35.894,35.141,35.3393,269936.7651941,0
+LTC.US,D,20210129,000000,35.2561,35.7298,34.47,34.5774,568753.54640896,0
+LTC.US,D,20210201,000000,34.7476,35.697,34.5241,35.5635,310263.90478857,0
+LTC.US,D,20210202,000000,35.8304,35.9735,35.4108,35.5094,274087.60163588,0
+LTC.US,D,20210203,000000,35.4735,35.7675,34.9177,35.7337,242787.21250928,0
+LTC.US,D,20210204,000000,35.6786,36.4578,35.6428,36.1078,198183.04608033,0
+LTC.US,D,20210205,000000,36.2963,36.5729,36.133,36.5379,175731.49965481,0
+LTC.US,D,20210208,000000,36.6559,36.8687,36.3244,36.8164,261282.37981946,0
+LTC.US,D,20210209,000000,36.9574,37.1094,36.7083,36.8687,184673.43362924,0
+LTC.US,D,20210210,000000,37.0735,37.7291,36.9906,37.2971,178766.27516447,0
+LTC.US,D,20210211,000000,37.5406,38.1225,37.3259,37.8268,206562.29502499,0
+LTC.US,D,20210212,000000,37.6836,37.9786,37.4594,37.817,220388.41780533,0
+LTC.US,D,20210216,000000,38.0055,38.0144,37.4237,37.5502,211948.14235927,0
+LTC.US,D,20210217,000000,37.4043,37.5928,37.0339,37.1171,158790.9566088,0
+LTC.US,D,20210218,000000,36.8831,37.3964,36.6598,36.6696,124586.11975517,0
+LTC.US,D,20210219,000000,36.9634,37.0883,36.4064,36.568,308343.12151611,0
+LTC.US,D,20210222,000000,36.3968,37.585,36.2431,37.3791,285953.63593947,0
+LTC.US,D,20210223,000000,37.4758,38.3943,37.1355,37.1453,292317.9759909,0
+LTC.US,D,20210224,000000,37.2341,38.1767,37.2041,37.9881,231596.6071109,0
+LTC.US,D,20210225,000000,37.9447,38.5277,37.0814,37.2244,263735.8520447,0
+LTC.US,D,20210226,000000,37.2244,37.675,36.7392,36.7748,260782.78998605,0
+LTC.US,D,20210301,000000,37.2776,37.9543,37.1171,37.1355,255165.24881602,0
+LTC.US,D,20210302,000000,37.0814,37.4758,36.7837,36.947,350952.03165396,0
+LTC.US,D,20210303,000000,37.0814,37.8373,36.9005,37.4139,217712.56087164,0
+LTC.US,D,20210304,000000,37.3964,37.9979,36.7931,37.209,249056.39259244,0
+LTC.US,D,20210305,000000,37.5764,37.936,37.0977,37.9003,218620.71796006,0
+LTC.US,D,20210308,000000,38.1602,39.2575,37.9003,38.9705,221551.02437412,0
+LTC.US,D,20210309,000000,39.0932,39.3745,38.5113,38.6379,233436.71127984,0
+LTC.US,D,20210310,000000,38.6563,39.2401,38.4291,38.9954,207298.75043157,0
+LTC.US,D,20210311,000000,38.987,39.1667,38.2328,38.3845,287502.05411873,0
+LTC.US,D,20210312,000000,38.5741,39.3552,38.3845,39.3292,347919.32483928,0
+LTC.US,D,20210315,000000,39.887,40.2088,39.2876,39.6425,362862.54289923,0
+LTC.US,D,20210316,000000,39.7525,39.9063,38.8448,39.3476,212601.84996735,0
+LTC.US,D,20210317,000000,39.2217,39.5824,38.8873,39.5361,172061.63479177,0
+LTC.US,D,20210318,000000,39.5361,39.6703,38.8177,38.9511,243314.72972467,0
+LTC.US,D,20210319,000000,38.9954,39.25,38.3943,38.4775,629187.3666892,0
+LTC.US,D,20210322,000000,38.375,38.6746,37.8519,38.3131,275714.63022372,0
+LTC.US,D,20210323,000000,38.1148,38.5015,37.85,38.0869,253201.02294935,0
+LTC.US,D,20210324,000000,38.1148,38.9984,38.0607,38.0771,162501.16102363,0
+LTC.US,D,20210325,000000,38.1235,38.4628,37.4883,38.0956,258435.85555136,0
+LTC.US,D,20210326,000000,38.3467,38.7366,38.1757,38.6834,194278.38433904,0
+LTC.US,D,20210329,000000,38.7819,38.986,38.2763,38.4484,211959.52018156,0
+LTC.US,D,20210330,000000,38.2957,38.6389,38.1235,38.2763,187114.49368471,0
+LTC.US,D,20210331,000000,38.1941,38.4387,37.6711,37.6711,402558.73053021,0
+LTC.US,D,20210401,000000,37.996,38.9811,37.7436,38.953,234858.93906639,0
+LTC.US,D,20210405,000000,39.2778,39.3873,38.691,39.0634,212430.14828546,0
+LTC.US,D,20210406,000000,39.2683,39.5951,39.0082,39.2866,269096.87503943,0
+LTC.US,D,20210407,000000,39.2595,39.5158,39.1542,39.3137,159522.24027796,0
+LTC.US,D,20210408,000000,39.332,39.6297,39.1608,39.3968,324474.80483188,0
+LTC.US,D,20210409,000000,39.3689,39.5032,38.9076,39.1058,166581.66183669,0
+LTC.US,D,20210412,000000,39.3689,39.5593,38.7819,39.0961,284381.42776814,0
+LTC.US,D,20210413,000000,39.1434,39.4151,39.0178,39.2778,207795.23722251,0
+LTC.US,D,20210414,000000,39.2063,39.5003,38.9076,38.9723,150396.19245191,0
+LTC.US,D,20210415,000000,39.1434,39.3137,38.8546,39.305,190054.10922609,0
+LTC.US,D,20210416,000000,39.5032,39.5951,39.1058,39.1978,244830.04878453,0
+LTC.US,D,20210419,000000,39.2344,39.3504,38.7819,39.2344,246726.00771745,0
+LTC.US,D,20210420,000000,38.9811,39.2257,38.6003,38.9898,387710.67243851,0
+LTC.US,D,20210421,000000,38.9811,39.687,38.8631,39.5708,279351.3959674,0
+LTC.US,D,20210422,000000,39.5708,39.7931,38.9162,39.0352,200719.26610407,0
+LTC.US,D,20210423,000000,39.1802,39.2693,38.9434,38.9434,219174.09386246,0
+LTC.US,D,20210426,000000,39.1348,39.6017,39.1213,39.3156,176733.78236404,0
+LTC.US,D,20210427,000000,39.3436,39.3436,38.5538,38.7163,316166.92586343,0
+LTC.US,D,20210428,000000,38.7163,38.9628,38.5538,38.5731,220711.13421944,0
+LTC.US,D,20210429,000000,38.7539,39.1251,38.2367,38.319,361691.66155058,0
+LTC.US,D,20210430,000000,38.0916,38.7627,37.5918,38.5731,498878.20232092,0
+LTC.US,D,20210503,000000,38.7627,38.9434,38.4088,38.4553,405798.30684112,0
+LTC.US,D,20210504,000000,38.4746,38.637,37.4014,37.5299,392789.31857088,0
+LTC.US,D,20210505,000000,37.3115,37.3115,36.2316,36.4221,315683.88558971,0
+LTC.US,D,20210506,000000,36.6037,36.8937,36.1503,36.8937,295991.97824388,0
+LTC.US,D,20210507,000000,36.8134,37.265,36.7758,37.121,239019.0846355,0
+LTC.US,D,20210510,000000,37.1771,37.73,37.0485,37.066,329102.47546248,0
+LTC.US,D,20210511,000000,36.7294,36.9113,36.2132,36.4598,260696.93914512,0
+LTC.US,D,20210512,000000,36.3688,36.4733,35.3024,35.4611,402852.48521485,0
+LTC.US,D,20210513,000000,35.4611,36.1949,35.4611,36.0053,281755.21951355,0
+LTC.US,D,20210514,000000,36.188,36.3263,36.0053,36.1949,258539.29029948,0
+LTC.US,D,20210517,000000,36.188,36.3688,35.8884,36.0053,273735.9234923,0
+LTC.US,D,20210518,000000,36.0141,36.2867,35.8245,35.8603,282288.94281381,0
+LTC.US,D,20210519,000000,35.5508,35.7608,35.085,35.6592,280835.68460282,0
+LTC.US,D,20210520,000000,35.5423,36.0061,35.5017,35.697,311720.26604202,0
+LTC.US,D,20210521,000000,35.8061,36.0681,35.4687,35.6225,536104.36816696,0
+LTC.US,D,20210524,000000,35.7694,36.0798,35.6592,35.9522,204436.71095127,0
+LTC.US,D,20210525,000000,35.9242,36.2887,35.7694,35.87,261160.32681668,0
+LTC.US,D,20210526,000000,35.87,36.135,35.7248,35.9068,303816.81693866,0
+LTC.US,D,20210527,000000,36.0884,36.2431,35.6882,35.6882,487277.99532001,0
+LTC.US,D,20210528,000000,35.87,35.9522,35.6321,35.7055,381053.61204993,0
+LTC.US,D,20210601,000000,35.9608,36.6637,35.751,36.5795,369204.12730607,0
+LTC.US,D,20210602,000000,36.8184,36.9807,36.4626,36.9538,279539.64720895,0
+LTC.US,D,20210603,000000,36.453,36.453,35.7694,35.898,380634.70132007,0
+LTC.US,D,20210604,000000,35.9153,35.9569,35.3227,35.4784,334564.86451034,0
+LTC.US,D,20210607,000000,35.6042,36.2714,35.6042,35.8603,262004.35436126,0
+LTC.US,D,20210608,000000,35.9888,36.0884,35.5055,35.5423,340704.75115837,0
+LTC.US,D,20210609,000000,35.7337,36.2614,35.7248,35.9242,246430.18433784,0
+LTC.US,D,20210610,000000,36.0151,36.07,35.7248,35.9068,199258.7674607,0
+LTC.US,D,20210611,000000,36.0061,36.0981,35.5423,35.7694,400421.76863418,0
+LTC.US,D,20210614,000000,35.9522,36.07,35.8884,36.07,426596.96599176,0
+LTC.US,D,20210615,000000,36.0151,36.2431,35.87,35.9608,304599.81798188,0
+LTC.US,D,20210616,000000,35.9608,36.1212,35.5249,35.5335,293465.06734747,0
+LTC.US,D,20210617,000000,35.5249,35.697,34.8944,35.1874,325090.24158316,0
+LTC.US,D,20210618,000000,34.8509,35.1401,34.2379,34.2467,696136.54175312,0
+LTC.US,D,20210621,000000,34.3019,35.2453,34.212,35.0984,378306.38514005,0
+LTC.US,D,20210622,000000,35.1081,35.5771,34.9157,35.2629,258489.64162038,0
+LTC.US,D,20210623,000000,35.2194,35.4271,35.0268,35.0984,225637.73127208,0
+LTC.US,D,20210624,000000,35.1728,35.7045,34.9282,35.7045,279127.97691147,0
+LTC.US,D,20210625,000000,35.7228,35.9608,35.522,35.7772,945293.26605122,0
+LTC.US,D,20210628,000000,35.8235,35.9068,35.2917,35.8235,509778.15607712,0
+LTC.US,D,20210629,000000,35.8235,35.9327,35.548,35.6301,323349.43477242,0
+LTC.US,D,20210630,000000,35.5848,35.8448,35.0724,35.1642,316263.12017916,0
+LTC.US,D,20210701,000000,35.1642,35.6951,35.1081,35.3576,195910.58466427,0
+LTC.US,D,20210702,000000,35.4928,35.7134,34.9892,35.1265,300272.10812081,0
+LTC.US,D,20210706,000000,35.2194,35.7956,34.6952,35.6301,275648.43198493,0
+LTC.US,D,20210707,000000,35.6206,35.6301,35.2714,35.4832,179967.15259009,0
+LTC.US,D,20210708,000000,35.2629,35.548,34.8791,35.0085,259066.80751487,0
+LTC.US,D,20210709,000000,35.2917,35.6951,35.1178,35.6951,238600.17390565,0
+LTC.US,D,20210712,000000,35.6206,35.9695,35.5538,35.9232,151866.0002226,0
+LTC.US,D,20210713,000000,35.7588,35.9888,35.403,35.5122,184844.10096361,0
+LTC.US,D,20210714,000000,35.5393,35.7858,35.3102,35.5577,258722.36980363,0
+LTC.US,D,20210715,000000,35.6399,35.7772,35.4058,35.7045,214347.8285155,0
+LTC.US,D,20210716,000000,35.9232,36.712,35.8594,36.445,333462.25009546,0
+LTC.US,D,20210719,000000,35.9888,36.0884,35.0762,35.4271,270394.98112825,0
+LTC.US,D,20210720,000000,35.6951,36.7837,35.522,36.4829,376584.19658396,0
+LTC.US,D,20210721,000000,36.6578,37.1171,36.5641,36.6493,275637.05416264,0
+LTC.US,D,20210722,000000,36.4829,36.4829,35.8661,36.0595,216259.30266063,0
+LTC.US,D,20210723,000000,36.1232,36.455,35.9763,36.0497,224295.14824157,0
+LTC.US,D,20210726,000000,36.1793,36.5284,35.8747,36.0411,206539.53938042,0
+LTC.US,D,20210727,000000,35.8844,36.0779,35.6631,35.9667,340801.9798216,0
+LTC.US,D,20210728,000000,36.133,36.2595,35.581,35.838,241525.3085823,0
+LTC.US,D,20210729,000000,36.0228,36.2798,35.636,35.6728,315575.2791042,0
+LTC.US,D,20210730,000000,36.0779,36.2103,34.701,34.8355,614116.92388909,0
+LTC.US,D,20210802,000000,35.0201,35.6728,34.6702,34.8066,400976.17888407,0
+LTC.US,D,20210803,000000,34.8499,34.8499,33.8038,33.8957,475541.25445157,0
+LTC.US,D,20210804,000000,33.5186,33.6104,32.579,32.7269,532746.8762432,0
+LTC.US,D,20210805,000000,32.9106,33.335,32.9106,33.2994,343543.00064662,0
+LTC.US,D,20210806,000000,33.6676,33.6676,32.6814,32.8295,407487.39627781,0
+LTC.US,D,20210809,000000,32.6555,32.9299,32.4977,32.6177,354759.46473201,0
+LTC.US,D,20210810,000000,32.6263,32.6718,32.2106,32.2106,339373.54595014,0
+LTC.US,D,20210811,000000,32.4418,32.5519,32.1294,32.4707,245281.0242863,0
+LTC.US,D,20210812,000000,32.4041,32.5037,32.0733,32.3952,265888.32915294,0
+LTC.US,D,20210813,000000,32.4418,32.7269,32.2473,32.6718,217129.18889227,0
+LTC.US,D,20210816,000000,32.7269,33.1049,32.4418,32.4804,207617.32945574,0
+LTC.US,D,20210817,000000,32.2483,32.6814,32.0686,32.665,228861.79237078,0
+LTC.US,D,20210818,000000,32.6263,32.6555,31.8104,31.8799,460282.56040987,0
+LTC.US,D,20210819,000000,31.8898,32.229,31.2641,31.6141,385267.54368807,0
+LTC.US,D,20210820,000000,31.5668,31.7804,30.8736,31.5212,457129.86928738,0
+LTC.US,D,20210823,000000,31.6045,31.675,31.2902,31.3996,248325.10892329,0
+LTC.US,D,20210824,000000,31.3996,31.7804,31.2719,31.7524,197938.94007478,0
+LTC.US,D,20210825,000000,31.6604,32.2522,31.5301,31.8548,206805.36668306,0
+LTC.US,D,20210826,000000,31.7901,31.9388,31.4758,31.4846,182188.93097954,0
+LTC.US,D,20210827,000000,31.6141,31.9758,31.5579,31.6045,298549.91956472,0
+LTC.US,D,20210830,000000,31.6962,31.9001,31.4189,31.706,219710.92020518,0
+LTC.US,D,20210831,000000,31.6962,32.0385,31.6045,31.938,330080.96817965,0
+LTC.US,D,20210901,000000,32.2329,32.7521,32.085,32.2048,411795.45353673,0
+LTC.US,D,20210902,000000,32.2705,32.3402,32.0212,32.2522,247564.86352464,0
+LTC.US,D,20210903,000000,32.1139,32.2241,31.7245,31.9941,228604.23984796,0
+LTC.US,D,20210907,000000,31.9186,31.966,31.2806,31.5579,339957.95227698,0
+LTC.US,D,20210908,000000,31.4663,32.0579,31.4663,31.7901,236169.45732499,0
+LTC.US,D,20210909,000000,31.6799,31.966,31.5126,31.5396,234778.25996285,0
+LTC.US,D,20210910,000000,31.5668,31.7282,31.1704,31.3279,376754.86391834,0
+LTC.US,D,20210913,000000,31.6045,31.8191,31.2623,31.3464,259556.05387344,0
+LTC.US,D,20210914,000000,31.3648,31.3822,30.9384,31.1144,253809.21926826,0
+LTC.US,D,20210915,000000,31.0668,31.2902,30.717,30.7528,292673.7915244,0
+LTC.US,D,20210916,000000,30.7528,31.2806,30.6599,30.9771,280064.06138188,0
+LTC.US,D,20210917,000000,31.0041,31.0851,30.6251,30.8736,718773.23637776,0
+LTC.US,D,20210920,000000,30.5401,31.0214,30.4492,30.8009,284862.39934687,0
+LTC.US,D,20210921,000000,30.9393,31.0592,30.4568,30.4568,237158.29351695,0
+LTC.US,D,20210922,000000,30.6143,30.8368,30.2974,30.305,245516.855512,0
+LTC.US,D,20210923,000000,30.3332,30.6512,29.7937,30.4375,230880.83865397,0
+LTC.US,D,20210924,000000,30.3611,30.4375,29.8208,29.9434,288484.6842258,0
+LTC.US,D,20210927,000000,29.9879,30.5101,29.786,29.7937,257972.46787982,0
+LTC.US,D,20210928,000000,29.786,29.8971,29.5528,29.6351,228106.71870954,0
+LTC.US,D,20210929,000000,29.6351,29.9434,29.6166,29.73,185144.06173315,0
+LTC.US,D,20210930,000000,29.8024,29.9251,29.4098,29.4959,370847.70545359,0
+LTC.US,D,20211001,000000,29.5528,30.3332,29.5152,30.0836,342328.67670374,0
+LTC.US,D,20211004,000000,30.0364,30.4182,29.8875,30.1745,259992.54851048,0
+LTC.US,D,20211005,000000,30.1745,30.2509,29.8496,29.9251,283722.54842266,0
+LTC.US,D,20211006,000000,29.8496,30.0548,29.4678,30.046,298942.97160757,0
+LTC.US,D,20211007,000000,30.1562,30.5381,29.9879,30.0643,261151.01768935,0
+LTC.US,D,20211008,000000,30.0836,30.3611,30.017,30.0643,250854.08851467,0
+LTC.US,D,20211011,000000,30.3428,30.7429,30.1206,30.6143,378032.28305755,0
+LTC.US,D,20211012,000000,30.6338,31.0409,30.4182,30.9587,271781.00675297,0
+LTC.US,D,20211013,000000,31.0881,31.5619,30.8543,31.5349,309553.30806904,0
+LTC.US,D,20211014,000000,31.7388,31.9158,31.5396,31.59,326333.52725549,0
+LTC.US,D,20211015,000000,31.8597,32.0743,31.7291,31.9824,303666.83655389,0
+LTC.US,D,20211018,000000,32.0926,32.5027,31.9254,32.4378,399688.41627006,0
+LTC.US,D,20211019,000000,32.6988,32.6988,31.963,32.0743,365038.80999953,0
+LTC.US,D,20211020,000000,32.1024,32.2705,31.9796,32.1218,346830.15694163,0
+LTC.US,D,20211021,000000,32.1302,32.2241,31.7581,31.9526,222298.85760297,0
+LTC.US,D,20211022,000000,31.9719,32.0831,31.4478,31.4758,243656.06439344,0
+LTC.US,D,20211025,000000,31.5136,31.5772,31.2225,31.3366,258515.50030743,0
+LTC.US,D,20211026,000000,31.4091,31.6159,31.2979,31.4189,199283.59180025,0
+LTC.US,D,20211027,000000,31.3907,32.028,31.2786,31.8133,318967.93884231,0
+LTC.US,D,20211028,000000,31.7273,32.2241,31.3996,31.7099,397101.51321973,0
+LTC.US,D,20211029,000000,31.2883,31.7273,29.6691,29.8178,1084100.6293245,0
+LTC.US,D,20211101,000000,29.9405,31.213,29.7995,31.0728,469484.11560204,0
+LTC.US,D,20211102,000000,31.2042,31.2061,30.4742,30.7256,272206.12356771,0
+LTC.US,D,20211103,000000,30.5109,31.2651,30.5109,30.6444,261237.90287777,0
+LTC.US,D,20211104,000000,30.5767,30.8948,30.2122,30.3805,285956.73898191,0
+LTC.US,D,20211105,000000,30.6696,31.8964,30.6696,31.6634,369961.26966225,0
+LTC.US,D,20211108,000000,31.5136,31.5772,30.9808,31.0728,294900.74165129,0
+LTC.US,D,20211109,000000,30.9808,31.7745,30.7935,31.7099,429190.07512698,0
+LTC.US,D,20211110,000000,31.7099,32.5617,31.6258,32.0559,420095.05772535,0
+LTC.US,D,20211111,000000,31.9913,32.4107,31.6827,32.3838,291049.86597902,0
+LTC.US,D,20211112,000000,32.2898,32.2898,31.8964,31.962,207436.31864654,0
+LTC.US,D,20211115,000000,31.9815,32.1788,31.8413,32.1788,226110.42807095,0
+LTC.US,D,20211116,000000,32.1691,32.2155,31.6906,32.0559,234375.89879269,0
+LTC.US,D,20211117,000000,31.9149,32.2802,31.4478,32.2802,275055.75087825,0
+LTC.US,D,20211118,000000,32.2329,32.3277,32.027,32.318,232629.92024454,0
+LTC.US,D,20211119,000000,32.1487,32.2705,31.8385,32.2241,355599.3548867,0
+LTC.US,D,20211122,000000,31.9989,32.1971,31.6025,31.6501,270011.23821276,0
+LTC.US,D,20211123,000000,31.6595,31.8201,31.4904,31.5465,267755.32635639,0
+LTC.US,D,20211124,000000,31.593,31.6694,31.2709,31.4526,173315.26393891,0
+LTC.US,D,20211126,000000,31.0564,31.1472,30.0692,30.3698,274604.77537646,0
+LTC.US,D,20211129,000000,30.6803,30.6803,30.0122,30.0316,334705.53576778,0
+LTC.US,D,20211130,000000,29.9562,30.2771,29.6255,29.8903,409543.67907031,0
+LTC.US,D,20211201,000000,30.3033,31.0381,29.5142,29.5142,371057.67799225,0
+LTC.US,D,20211202,000000,29.7309,30.6058,29.7309,30.4558,344559.76422054,0
+LTC.US,D,20211203,000000,30.5303,30.598,30.041,30.1815,340348.93562485,0
+LTC.US,D,20211206,000000,30.5672,31.7621,30.4405,31.4807,416366.23505585,0
+LTC.US,D,20211207,000000,31.3676,31.8201,31.2071,31.4904,236900.74099414,0
+LTC.US,D,20211208,000000,31.3019,32.1487,31.3019,31.8385,274977.14046967,0
+LTC.US,D,20211209,000000,31.4333,31.8385,31.1704,31.5184,175460.50061475,0
+LTC.US,D,20211210,000000,31.6694,31.7165,30.7846,30.8494,361877.84409719,0
+LTC.US,D,20211213,000000,30.8688,31.3947,30.6899,30.9925,353366.19867491,0
+LTC.US,D,20211214,000000,30.8494,31.3491,30.4269,30.5672,356864.36185613,0
+LTC.US,D,20211215,000000,30.5672,31.2545,30.5672,31.1327,303659.59612152,0
+LTC.US,D,20211216,000000,31.3308,31.8104,31.18,31.6595,461030.39363873,0
+LTC.US,D,20211217,000000,31.6501,32.4784,31.5098,32.2424,1385906.6747597,0
+LTC.US,D,20211220,000000,31.7532,31.8298,30.6947,31.2168,376028.75198659,0
+LTC.US,D,20211221,000000,31.556,31.9989,31.4614,31.8104,341855.97990488,0
+LTC.US,D,20211222,000000,31.8954,31.9139,31.3183,31.6307,294041.19889445,0
+LTC.US,D,20211223,000000,31.6401,31.8432,31.4313,31.4885,193349.54030099,0
+LTC.US,D,20211227,000000,31.3464,31.7245,31.1472,31.7245,322370.94205527,0
+LTC.US,D,20211228,000000,31.5262,32.1218,31.5165,31.9999,202045.29957487,0
+LTC.US,D,20211229,000000,32.0096,32.3025,31.7532,32.1699,177304.74217363,0
+LTC.US,D,20211230,000000,32.1699,32.8033,32.0986,32.406,307998.68380488,0
+LTC.US,D,20211231,000000,32.4724,32.7617,32.2637,32.3111,234525.87917747,0
+LTC.US,D,20220103,000000,32.4348,33.1919,32.3111,33.1543,373934.19833728,0
+LTC.US,D,20220104,000000,33.2673,33.8821,33.2113,33.6465,290953.67166328,0
+LTC.US,D,20220105,000000,33.6465,33.9297,33.0973,33.2384,574480.72841201,0
+LTC.US,D,20220106,000000,33.4665,33.5816,33.22,33.5324,242260.7296414,0
+LTC.US,D,20220107,000000,33.4095,34.1094,33.3622,33.8737,254469.13296122,0
+LTC.US,D,20220110,000000,33.9113,34.1007,33.5324,33.6465,479130.44021109,0
+LTC.US,D,20220111,000000,33.8166,33.8737,32.9076,33.5418,423834.22386965,0
+LTC.US,D,20220112,000000,33.598,33.598,32.8981,32.9269,309256.45034196,0
+LTC.US,D,20220113,000000,33.5225,34.3657,33.4859,34.3657,518565.97227684,0
+LTC.US,D,20220114,000000,34.2516,34.7397,34.0718,34.7349,313844.81576827,0
+LTC.US,D,20220118,000000,34.792,34.9621,34.3558,34.4411,345934.41202298,0
+LTC.US,D,20220119,000000,34.5067,34.6296,33.8697,33.9575,339879.34186842,0
+LTC.US,D,20220120,000000,33.7962,34.12,33.3786,33.398,305021.83175418,0
+LTC.US,D,20220121,000000,33.4065,33.8444,33.1494,33.6831,418655.24603162,0
+LTC.US,D,20220124,000000,33.3495,33.8058,32.7974,33.6154,433125.7672927,0
+LTC.US,D,20220125,000000,33.3689,34.6768,33.3689,34.6065,511346.22685852,0
+LTC.US,D,20220126,000000,34.5967,34.8093,33.4443,33.6917,447857.97846649,0
+LTC.US,D,20220127,000000,33.7208,34.3009,33.1543,33.3593,276604.1690575,0
+LTC.US,D,20220128,000000,33.3689,33.7865,32.5413,33.7498,339158.40167407,0
+LTC.US,D,20220131,000000,33.711,34.4158,33.5022,34.3192,640610.70027086,0
+LTC.US,D,20220201,000000,34.12,34.4342,33.5786,33.6445,336836.29157893,0
+LTC.US,D,20220202,000000,33.6541,33.9016,33.4733,33.7208,336782.5055099,0
+LTC.US,D,20220203,000000,33.454,33.7498,32.3885,32.5123,597799.05802669,0
+LTC.US,D,20220204,000000,32.522,32.6505,31.4478,31.8558,520423.66035295,0
+LTC.US,D,20220207,000000,31.8742,32.1991,31.8278,31.97,275507.76072749,0
+LTC.US,D,20220208,000000,31.97,32.1894,31.7368,31.8365,344671.47374851,0
+LTC.US,D,20220209,000000,32.1411,32.3605,31.97,32.2938,384537.2943664,0
+LTC.US,D,20220210,000000,32.2067,32.7597,31.7321,31.8182,397217.36013762,0
+LTC.US,D,20220211,000000,31.9893,32.4458,31.9224,32.3508,309511.93416978,0
+LTC.US,D,20220214,000000,32.3788,32.6931,31.675,31.7698,305683.81414211,0
+LTC.US,D,20220215,000000,31.9796,32.3219,31.7418,32.3121,194925.88586222,0
+LTC.US,D,20220216,000000,32.5027,32.8643,32.3885,32.8072,241386.70601983,0
+LTC.US,D,20220217,000000,32.5489,32.7637,32.3382,32.5771,224101.7252626,0
+LTC.US,D,20220218,000000,31.8124,32.8932,31.6208,32.4531,488234.76674005,0
+LTC.US,D,20220222,000000,32.4245,33.0364,32.0705,32.7308,417149.23609908,0
+LTC.US,D,20220223,000000,32.8168,33.1232,31.5822,31.6401,292532.0859195,0
+LTC.US,D,20220224,000000,31.2091,31.8888,30.8551,31.7834,259837.3963883,0
+LTC.US,D,20220225,000000,32.0608,32.5771,31.8404,32.4824,250208.65568642,0
+LTC.US,D,20220228,000000,32.1758,32.5007,31.9081,32.3673,317708.1036103,0
+LTC.US,D,20220301,000000,32.5007,32.5771,31.4294,31.8404,374624.10810719,0
+LTC.US,D,20220302,000000,32.0037,32.9222,31.8027,32.7781,193646.39802807,0
+LTC.US,D,20220303,000000,32.96,33.1137,32.5751,33.0944,236760.06973672,0
+LTC.US,D,20220304,000000,32.6351,33.4965,32.6157,33.4095,260850.02257234,0
+LTC.US,D,20220307,000000,33.0081,33.6298,32.9502,33.333,226804.4752308,0
+LTC.US,D,20220308,000000,33.4578,34.1394,33.1804,33.8311,228674.57547669,0
+LTC.US,D,20220309,000000,34.1461,34.2516,33.6308,33.8783,285761.24730799,0
+LTC.US,D,20220310,000000,33.6009,34.1182,33.2191,34.0514,175863.89613241,0
+LTC.US,D,20220311,000000,34.2902,34.3761,33.9169,34.2516,238371.58311233,0
+LTC.US,D,20220314,000000,34.7302,35.4233,34.4149,34.8645,443153.76612229,0
+LTC.US,D,20220315,000000,34.9409,35.2561,34.2234,34.2709,260678.32089048,0
+LTC.US,D,20220316,000000,34.5774,34.7127,33.6588,34.4817,318816.92411007,0
+LTC.US,D,20220317,000000,34.386,35.3334,34.386,35.1798,347364.91458938,0
+LTC.US,D,20220318,000000,35.2754,35.3905,34.6634,35.0171,520241.61519628,0
+LTC.US,D,20220321,000000,35.2463,35.5721,34.9601,35.2656,499881.51937762,0
+LTC.US,D,20220322,000000,35.3915,35.7848,35.1119,35.4774,222529.51709127,0
+LTC.US,D,20220323,000000,35.4484,35.8235,35.2463,35.5259,184205.90856776,0
+LTC.US,D,20220324,000000,35.6022,35.7665,35.3237,35.6795,162362.55846116,0
+LTC.US,D,20220325,000000,35.6892,36.1222,35.6795,35.9009,202491.10333925,0
+LTC.US,D,20220328,000000,35.8912,36.2664,35.6602,36.2664,179144.84634255,0
+LTC.US,D,20220329,000000,36.4297,37.2998,36.2566,37.18,396184.04700396,0
+LTC.US,D,20220330,000000,37.007,37.1027,36.6898,36.9391,184858.58182835,0
+LTC.US,D,20220331,000000,37.1027,37.3821,36.891,36.9972,283301.56899784,0
+LTC.US,D,20220401,000000,37.18,38.0404,36.949,37.7281,392216.29006633,0
+LTC.US,D,20220404,000000,37.4294,37.5067,36.1028,36.6985,441276.42544403,0
+LTC.US,D,20220405,000000,36.7758,37.0735,35.1798,35.4484,364748.15835734,0
+LTC.US,D,20220406,000000,35.2947,36.0835,35.0066,35.7946,203574.065152,0
+LTC.US,D,20220407,000000,35.6022,36.0061,35.3043,35.8041,343805.7249068,0
+LTC.US,D,20220408,000000,35.9772,36.0383,35.5548,35.7085,214179.22987608,0
+LTC.US,D,20220411,000000,35.7763,36.2566,35.5064,35.7665,246988.73197766,0
+LTC.US,D,20220412,000000,35.4194,35.7848,34.8712,35.3334,409757.7889989,0
+LTC.US,D,20220413,000000,35.4388,35.8041,35.1119,35.1991,161393.37487132,0
+LTC.US,D,20220414,000000,35.3915,35.7471,35.2279,35.3722,160672.43467699,0
+LTC.US,D,20220418,000000,35.1991,35.5355,34.3811,34.4874,309663.98324952,0
+LTC.US,D,20220419,000000,34.8142,34.9679,34.5784,34.7755,248797.80572216,0
+LTC.US,D,20220420,000000,34.9979,35.7714,34.7577,35.375,207083.6061555,0
+LTC.US,D,20220421,000000,35.6553,35.6553,35.1911,35.3459,171051.07730269,0
+LTC.US,D,20220422,000000,35.3459,35.4039,34.5822,34.9495,249046.04911762,0
+LTC.US,D,20220425,000000,34.8915,35.1478,34.1376,34.5145,231721.76315612,0
+LTC.US,D,20220426,000000,34.1955,34.1955,33.1417,33.1997,341499.13002388,0
+LTC.US,D,20220427,000000,33.1417,33.364,32.2039,32.3006,441637.41271495,0
+LTC.US,D,20220428,000000,32.726,32.726,32.0009,32.6486,426263.90610284,0
+LTC.US,D,20220429,000000,32.9482,33.1368,31.8848,31.9041,455203.91427751,0
+LTC.US,D,20220502,000000,32.2231,32.6777,31.1597,31.5658,393703.6817442,0
+LTC.US,D,20220503,000000,31.6914,33.2578,31.6431,33.161,297786.57112364,0
+LTC.US,D,20220504,000000,33.161,33.7895,32.9387,33.6734,252405.60973637,0
+LTC.US,D,20220505,000000,33.5574,33.9441,33.3157,33.9344,237662.02074027,0
+LTC.US,D,20220506,000000,33.9344,34.3212,33.5574,33.9924,265530.44492448,0
+LTC.US,D,20220509,000000,33.7218,34.527,33.3834,34.0601,294567.68176235,0
+LTC.US,D,20220510,000000,34.3309,34.6111,32.8082,33.3157,443288.23129484,0
+LTC.US,D,20220511,000000,33.4898,34.0794,33.0064,33.4026,199745.94512432,0
+LTC.US,D,20220512,000000,33.4606,34.3697,33.2866,34.3309,316797.8778269,0
+LTC.US,D,20220513,000000,34.3984,34.7466,33.7604,34.6401,315481.15348343,0
+LTC.US,D,20220516,000000,34.9495,35.5876,34.5145,35.4427,327500.2712142,0
+LTC.US,D,20220517,000000,35.578,36.4964,35.2827,36.4385,317059.56773964,0
+LTC.US,D,20220518,000000,36.3804,37.1731,36.2547,36.6319,684109.14924249,0
+LTC.US,D,20220519,000000,36.3224,37.0476,35.9068,36.1097,384392.48571902,0
+LTC.US,D,20220520,000000,36.3624,36.7316,35.6628,36.2264,520573.31254939,0
+LTC.US,D,20220523,000000,36.2264,36.6344,35.8814,36.032,252662.16002538,0
+LTC.US,D,20220524,000000,36.1486,37.1105,35.6589,36.9065,638764.8388998,0
+LTC.US,D,20220525,000000,37.0231,37.509,36.8968,37.3925,281185.32948716,0
+LTC.US,D,20220526,000000,37.4993,37.616,37.1105,37.3925,347949.32505562,0
+LTC.US,D,20220527,000000,37.6061,37.7325,37.3049,37.5966,190137.99770664,0
+LTC.US,D,20220531,000000,37.5187,37.6937,37.0426,37.6451,410199.75056747,0
+LTC.US,D,20220601,000000,37.6256,37.8686,36.6538,37.6451,395620.69288573,0
+LTC.US,D,20220602,000000,37.7423,37.7423,36.9356,37.3925,197145.04251182,0
+LTC.US,D,20220603,000000,37.169,37.4799,36.9065,37.0522,129649.36698204,0
+LTC.US,D,20220606,000000,37.4507,37.4507,36.7899,37.0328,131760.02183524,0
+LTC.US,D,20220607,000000,36.9747,38.16,36.8677,38.1406,305896.76536715,0
+LTC.US,D,20220608,000000,37.8298,38.2379,37.4993,37.8783,327480.80968258,0
+LTC.US,D,20220609,000000,37.9463,38.0823,37.5576,37.7034,195190.80869112,0
+LTC.US,D,20220610,000000,37.5672,37.7325,37.0911,37.4895,185399.05787291,0
+LTC.US,D,20220613,000000,36.8483,37.1592,35.5072,35.653,289827.59153354,0
+LTC.US,D,20220614,000000,35.5266,35.6433,34.3606,34.691,299831.33401426,0
+LTC.US,D,20220615,000000,34.8756,36.5955,34.8756,36.168,248651.81289573,0
+LTC.US,D,20220616,000000,35.4393,36.1486,35.0602,35.8959,302295.9943621,0
+LTC.US,D,20220617,000000,35.8959,36.3429,35.6919,36.1291,448531.13621931,0
+LTC.US,D,20220621,000000,36.8422,37.7511,36.5784,36.9106,287358.50013411,0
+LTC.US,D,20220622,000000,36.6469,37.9556,36.3492,37.3012,278751.18797636,0
+LTC.US,D,20220623,000000,37.272,38.0044,36.9497,37.7994,226905.62114441,0
+LTC.US,D,20220624,000000,37.8189,38.1412,37.7799,38.0044,516917.88042123,0
+LTC.US,D,20220627,000000,38.0143,38.3659,37.7213,37.8579,227630.49053987,0
+LTC.US,D,20220628,000000,38.1412,38.3854,37.7604,37.7896,167771.43111143,0
+LTC.US,D,20220629,000000,37.7114,38.0143,37.5455,37.8677,220869.13815617,0
+LTC.US,D,20220630,000000,37.604,37.8482,37.2524,37.4966,296563.72716043,0
+LTC.US,D,20220701,000000,37.3891,38.0631,37.272,37.9166,253336.73458135,0
+LTC.US,D,20220705,000000,38.1217,38.1217,36.8422,37.5845,283176.16753456,0
+LTC.US,D,20220706,000000,37.5845,37.8384,37.0716,37.4086,291897.12447042,0
+LTC.US,D,20220707,000000,37.5845,37.7309,37.3012,37.3696,170973.9614349,0
+LTC.US,D,20220708,000000,37.5845,37.7002,37.2621,37.4672,184916.4352025,0
+LTC.US,D,20220711,000000,37.6431,37.9067,37.4281,37.7994,236932.98111503,0
+LTC.US,D,20220712,000000,37.897,38.5221,37.7604,38.3757,263504.35882765,0
+LTC.US,D,20220713,000000,38.1901,38.3854,37.7504,38.1314,138339.48123646,0
+LTC.US,D,20220714,000000,37.7018,38.7078,37.6723,38.6199,216526.06474434,0
+LTC.US,D,20220715,000000,39.0692,39.2351,38.6686,38.9324,242845.58105685,0
+LTC.US,D,20220718,000000,38.991,39.3035,38.5391,38.6004,192764.06785257,0
+LTC.US,D,20220719,000000,38.825,39.0692,38.5515,38.8151,195317.49196598,0
+LTC.US,D,20220720,000000,38.7858,38.933,38.3833,38.4128,190002.25710978,0
+LTC.US,D,20220721,000000,38.2362,38.3047,37.2547,38.2951,252817.36686514,0
+LTC.US,D,20220722,000000,38.5796,38.7858,38.3243,38.7269,143839.55033149,0
+LTC.US,D,20220725,000000,38.8741,39.3941,38.7661,39.0409,225279.71509625,0
+LTC.US,D,20220726,000000,39.198,39.5022,38.9919,39.2274,195993.57629875,0
+LTC.US,D,20220727,000000,39.1782,39.6728,39.1782,39.4727,181062.14919073,0
+LTC.US,D,20220728,000000,39.7476,40.2186,39.5022,40.2186,238396.42460639,0
+LTC.US,D,20220729,000000,40.7878,41.8967,40.3364,41.1214,539359.33960045,0
+LTC.US,D,20220801,000000,41.7104,42.5739,41.4904,42.4071,464690.99581016,0
+LTC.US,D,20220802,000000,42.5151,42.839,41.9164,41.936,280239.8793367,0
+LTC.US,D,20220803,000000,42.2403,42.3482,41.3276,41.3374,336694.81657889,0
+LTC.US,D,20220804,000000,41.4257,41.6269,40.9154,40.9938,269544.15186619,0
+LTC.US,D,20220805,000000,40.8369,41.1338,40.4149,41.0333,209382.34060879,0
+LTC.US,D,20220808,000000,41.0333,42.1323,41.0333,41.9459,287875.75450713,0
+LTC.US,D,20220809,000000,41.9852,42.6427,41.7889,42.6427,281429.99171981,0
+LTC.US,D,20220810,000000,43.0156,43.0156,42.128,42.5053,245855.00563756,0
+LTC.US,D,20220811,000000,42.682,42.8292,42.2649,42.6721,172471.53489103,0
+LTC.US,D,20220812,000000,42.839,43.6928,42.6624,43.5848,310881.19747458,0
+LTC.US,D,20220815,000000,43.5848,43.7419,43.1011,43.7419,213240.01653556,0
+LTC.US,D,20220816,000000,43.5751,43.7909,43.3593,43.4769,242877.6868161,0
+LTC.US,D,20220817,000000,43.1824,44.0462,42.9469,43.9185,238215.05473979,0
+LTC.US,D,20220818,000000,43.9284,44.5074,43.3789,43.4671,242564.8747428,0
+LTC.US,D,20220819,000000,43.4573,44.2227,43.4081,44.1148,223004.44030902,0
+LTC.US,D,20220822,000000,43.9571,44.1957,43.5629,44.1148,274993.78467246,0
+LTC.US,D,20220823,000000,44.0753,44.0933,43.0111,43.5037,249216.22464815,0
+LTC.US,D,20220824,000000,43.622,43.9965,43.4545,43.7206,133534.78213019,0
+LTC.US,D,20220825,000000,43.6122,44.4697,43.5925,44.3316,130513.22919968,0
+LTC.US,D,20220826,000000,44.3514,44.8343,43.6812,44.1247,308065.4830505,0
+LTC.US,D,20220829,000000,43.9374,44.4006,43.5629,44.105,197448.03337207,0
+LTC.US,D,20220830,000000,44.3514,44.6619,44.11,44.4894,306016.95539211,0
+LTC.US,D,20220831,000000,44.5288,44.6667,43.9473,44.2429,332949.15854433,0
+LTC.US,D,20220901,000000,44.3119,44.6372,43.3363,43.7009,310717.71252006,0
+LTC.US,D,20220902,000000,44.0556,44.2791,43.0336,43.1391,208218.27660824,0
+LTC.US,D,20220906,000000,43.356,43.4446,42.7054,43.0701,202655.08832147,0
+LTC.US,D,20220907,000000,43.0701,43.8488,43.0701,43.7304,186570.23989727,0
+LTC.US,D,20220908,000000,43.4151,43.8388,43.2849,43.3166,136559.37893537,0
+LTC.US,D,20220909,000000,43.4052,43.9177,43.2377,43.6615,150479.01783851,0
+LTC.US,D,20220912,000000,43.9571,44.4303,43.7218,44.2134,162640.3118026,0
+LTC.US,D,20220913,000000,43.9374,44.1444,43.5037,43.7403,201334.04671117,0
+LTC.US,D,20220914,000000,43.7107,43.7896,42.0352,42.4788,324687.06804296,0
+LTC.US,D,20220915,000000,42.4,42.8829,41.779,41.8775,193944.53361752,0
+LTC.US,D,20220916,000000,41.7396,41.9466,40.8427,41.5523,716837.5598274,0
+LTC.US,D,20220919,000000,41.1186,41.5819,40.8525,41.5523,226047.26522302,0
+LTC.US,D,20220920,000000,41.1088,41.1383,40.2612,40.5766,416458.87496411,0
+LTC.US,D,20220921,000000,40.8241,41.1013,39.6855,39.7251,424311.13513437,0
+LTC.US,D,20220922,000000,39.7547,39.7547,38.5827,39.131,271591.68702858,0
+LTC.US,D,20220923,000000,38.6557,38.9726,37.7942,38.1309,250999.97168478,0
+LTC.US,D,20220926,000000,38.0022,38.0022,35.804,36.408,360063.65013775,0
+LTC.US,D,20220927,000000,36.4971,36.7347,35.7842,35.9426,251171.66189069,0
+LTC.US,D,20220928,000000,35.7743,37.0516,35.7743,36.8139,243405.20492891,0
+LTC.US,D,20220929,000000,36.5169,36.6061,35.1703,36.1406,303460.41907398,0
+LTC.US,D,20220930,000000,36.2694,37.2794,36.2694,37.0813,390907.29065959,0
+LTC.US,D,20221003,000000,37.1308,37.5616,36.5763,37.012,302543.39138591,0
+LTC.US,D,20221004,000000,37.4278,38.1903,37.3013,37.6061,250927.25583285,0
+LTC.US,D,20221005,000000,37.2596,37.4674,36.3882,37.21,235000.46437806,0
+LTC.US,D,20221006,000000,36.8635,36.9787,35.9526,36.101,162998.6417283,0
+LTC.US,D,20221007,000000,36.101,36.5466,35.5565,35.8832,213542.21846557,0
+LTC.US,D,20221010,000000,36.1308,36.4377,35.8932,35.9426,196933.71589904,0
+LTC.US,D,20221011,000000,35.8238,36.0812,35.3287,35.9228,260730.76659073,0
+LTC.US,D,20221012,000000,35.7446,36.4674,35.5169,36.2793,255296.26660226,0
+LTC.US,D,20221013,000000,35.8734,36.8337,35.5069,36.7051,200220.06842878,0
+LTC.US,D,20221014,000000,37.1209,37.21,36.1802,36.3783,168396.78379081,0
+LTC.US,D,20221017,000000,36.8437,37.8042,36.7977,37.3882,171881.08502855,0
+LTC.US,D,20221018,000000,37.7348,38.2101,37.4476,37.725,166618.27524599,0
+LTC.US,D,20221019,000000,37.517,37.9725,37.372,37.6952,153835.43444426,0
+LTC.US,D,20221020,000000,37.8146,38.0037,37.4912,37.6256,128764.11764907,0
+LTC.US,D,20221021,000000,37.5659,38.2624,37.0583,37.8743,239556.56863119,0
+LTC.US,D,20221024,000000,38.1629,38.4615,37.7151,38.0236,156955.63725735,0
+LTC.US,D,20221025,000000,38.0236,39.1929,38.0236,38.5709,183678.99510091,0
+LTC.US,D,20221026,000000,38.9093,39.2576,38.4714,38.9988,148047.18137486,0
+LTC.US,D,20221027,000000,39.3969,39.8049,38.9292,39.1282,157725.39215932,0
+LTC.US,D,20221028,000000,38.7003,39.0685,37.6057,38.9889,322321.29902464,0
+LTC.US,D,20221031,000000,38.8098,39.178,38.2923,38.4814,317215.39216181,0
+LTC.US,D,20221101,000000,38.6605,38.959,37.8345,38.0435,301543.94608314,0
+LTC.US,D,20221102,000000,38.0137,38.7301,37.8843,38.0833,278700.51471023,0
+LTC.US,D,20221103,000000,37.8942,38.3022,36.934,37.9141,194910.78431677,0
+LTC.US,D,20221104,000000,38.0933,39.367,38.0734,38.7401,259623.45588641,0
+LTC.US,D,20221107,000000,38.8396,39.1186,37.9987,38.7003,241005.63725866,0
+LTC.US,D,20221108,000000,38.3719,38.551,37.7101,38.1231,239899.24019982,0
+LTC.US,D,20221109,000000,38.143,38.8197,38.0535,38.1828,202058.65196394,0
+LTC.US,D,20221110,000000,39.0486,39.5163,38.6008,39.4466,429498.1127518,0
+LTC.US,D,20221111,000000,39.4068,40.3223,39.0436,40.193,331561.3725542,0
+LTC.US,D,20221114,000000,39.974,39.974,39.0884,39.5262,254610.00000397,0
+LTC.US,D,20221115,000000,39.566,39.8049,39.0287,39.367,198446.02941486,0
+LTC.US,D,20221116,000000,39.2178,39.4765,38.2027,38.2525,218702.84314067,0
+LTC.US,D,20221117,000000,38.1928,38.2525,37.8246,38.2226,157378.70098285,0
+LTC.US,D,20221118,000000,38.7202,39.0386,38.3968,38.76,297414.80392621,0
+LTC.US,D,20221121,000000,38.75,39.32,38.599,39.18,218576,0
+LTC.US,D,20221122,000000,39.18,39.3451,38.83,39.05,153148,0
+LTC.US,D,20221123,000000,38.9,39.14,38.445,38.88,180738,0
+LTC.US,D,20221125,000000,38.99,39.03,38.61,38.65,172722,0
+LTC.US,D,20221128,000000,38.73,39.34,38,38.04,250696,0
+LTC.US,D,20221129,000000,38.12,39.18,38.05,39.03,350059,0
+LTC.US,D,20221130,000000,38.79,39.45,38.07,39.29,508595,0
+LTC.US,D,20221201,000000,39.58,39.8016,38.79,39.04,185124,0
+LTC.US,D,20221202,000000,38.86,40.03,38.8,39.74,342495,0
+LTC.US,D,20221205,000000,39.33,39.33,38.465,38.56,203099,0
+LTC.US,D,20221206,000000,38.57,38.8025,38.47,38.72,153431,0
+LTC.US,D,20221207,000000,38.72,39.66,38.6777,39.16,419950,0
+LTC.US,D,20221208,000000,39.17,39.565,38.76,38.93,202181,0
+LTC.US,D,20221209,000000,38.84,38.97,38.48,38.6,153302,0
+LTC.US,D,20221212,000000,38.68,38.81,38.05,38.71,259786,0
+LTC.US,D,20221213,000000,39.5,39.94,38.69,38.72,358624,0
+LTC.US,D,20221214,000000,38.25,38.9,38.05,38.19,321587,0
+LTC.US,D,20221215,000000,38.18,38.42,37.75,38.35,323023,0
+LTC.US,D,20221216,000000,37.38,37.61,36.58,37.06,1555256,0
+LTC.US,D,20221219,000000,37.16,37.6307,36.9,36.96,262242,0
+LTC.US,D,20221220,000000,36.89,37.26,36.6,37.25,297790,0
+LTC.US,D,20221221,000000,37.14,37.56,36.57,36.59,331253,0
+LTC.US,D,20221222,000000,36.3,36.4743,35.39,36,219715,0
+LTC.US,D,20221223,000000,36.02,36.18,35.81,36,202392,0
+LTC.US,D,20221227,000000,36.01,36.25,35.77,36.05,205698,0
+LTC.US,D,20221228,000000,36.04,36.25,35.09,35.11,185941,0
+LTC.US,D,20221229,000000,35.27,36,35.175,35.76,192608,0
+LTC.US,D,20221230,000000,35.57,35.91,35.23,35.53,247239,0
+LTC.US,D,20230103,000000,35.8,36.28,35.28,35.74,303027,0
+LTC.US,D,20230104,000000,35.97,36.69,35.9,36.15,229603,0
+LTC.US,D,20230105,000000,36.27,36.4,35.13,35.25,538707,0
+LTC.US,D,20230106,000000,35.56,36.03,35.5,36,208002,0
+LTC.US,D,20230109,000000,36.02,36.35,35.81,35.83,231177,0
+LTC.US,D,20230110,000000,35.77,35.955,35.485,35.76,238411,0
+LTC.US,D,20230111,000000,36.1,36.93,35.95,36.9,155605,0
+LTC.US,D,20230112,000000,37.15,37.71,37.035,37.47,212377,0
+LTC.US,D,20230113,000000,37.35,37.635,37.23,37.23,184931,0
+LTC.US,D,20230117,000000,37.33,37.93,37.33,37.67,188281,0
+LTC.US,D,20230118,000000,38,38.26,37.32,37.55,180060,0
+LTC.US,D,20230119,000000,37.5,37.95,37.26,37.79,428455,0
+LTC.US,D,20230120,000000,37.75,37.8917,36.51,37.11,684751,0
+LTC.US,D,20230123,000000,37.09,37.69,36.74,36.74,626890,0
+LTC.US,D,20230124,000000,37.13,37.19,36.5,36.71,204264,0
+LTC.US,D,20230125,000000,36.73,36.92,36.34,36.49,480223,0
+LTC.US,D,20230126,000000,36.84,37.33,36.45,37.3,456108,0
+LTC.US,D,20230127,000000,37.64,38.24,37.48,38.04,237281,0
+LTC.US,D,20230130,000000,37.94,38.1586,37.77,37.78,169270,0
+LTC.US,D,20230131,000000,37.79,38.16,37.67,38.15,691189,0
+LTC.US,D,20230201,000000,38.06,38.53,37.55,38.33,302876,0
+LTC.US,D,20230202,000000,38.5,38.94,38.37,38.66,481136,0
+LTC.US,D,20230203,000000,38.46,38.47,37.79,38.31,356340,0
+LTC.US,D,20230206,000000,38.16,38.2,37.06,37.41,274332,0
+LTC.US,D,20230207,000000,37.17,37.39,36.86,36.91,412246,0
+LTC.US,D,20230208,000000,36.9,37.31,36.67,37.16,364426,0
+LTC.US,D,20230209,000000,37.3,37.43,36.57,36.6,222842,0
+LTC.US,D,20230210,000000,36.69,37.39,36.57,37.3,197496,0
+LTC.US,D,20230213,000000,37.3,37.575,37.28,37.51,147017,0
+LTC.US,D,20230214,000000,37.34,37.5,37.01,37.23,200430,0
+LTC.US,D,20230215,000000,37.06,37.19,36.83,36.87,280628,0
+LTC.US,D,20230216,000000,36.5,37.81,36.5,37.66,354347,0
+LTC.US,D,20230217,000000,37.89,38.1,37.45,38,311617,0
+LTC.US,D,20230221,000000,37.76,37.805,37.36,37.74,325566,0
+LTC.US,D,20230222,000000,37.75,37.85,36.56,36.7,425267,0
+LTC.US,D,20230223,000000,36.87,37.29,36.61,37.01,278871,0
+LTC.US,D,20230224,000000,36.66,36.9,36.36,36.87,247991,0
+LTC.US,D,20230227,000000,37.12,37.41,36.33,36.48,301045,0
+LTC.US,D,20230228,000000,36.58,36.66,35.79,35.82,370803,0
+LTC.US,D,20230301,000000,35.64,35.78,34.6301,35.04,286023,0
+LTC.US,D,20230302,000000,34.97,35.34,34.89,35.17,271614,0
+LTC.US,D,20230303,000000,35.3,35.65,35.15,35.4,213673,0
+LTC.US,D,20230306,000000,35.48,35.549,34.82,34.95,379670,0
+LTC.US,D,20230307,000000,35.01,35.0984,34.595,34.81,209364,0
+LTC.US,D,20230308,000000,34.78,35.39,34.74,35.1,174482,0
+LTC.US,D,20230309,000000,35.2,35.2,34.61,34.68,177497,0
+LTC.US,D,20230310,000000,34.58,34.8061,33.5,33.78,305736,0
+LTC.US,D,20230313,000000,33.6,34.65,33.53,33.93,243664,0
+LTC.US,D,20230314,000000,34.51,34.83,34.045,34.3,305657,0
+LTC.US,D,20230315,000000,33.81,34.35,33.44,34.31,296820,0
+LTC.US,D,20230316,000000,33.96,34.3,33.58,34.16,243373,0
+LTC.US,D,20230317,000000,34.1,34.1,33.07,33.2,633098,0
+LTC.US,D,20230320,000000,33.56,34.04,33.4799,33.74,256329,0
+LTC.US,D,20230321,000000,34.03,34.22,33.39,33.59,261620,0
+LTC.US,D,20230322,000000,33.37,33.43,32.31,32.35,326103,0
+LTC.US,D,20230323,000000,32.32,32.91,31.945,32.08,331400,0
+LTC.US,D,20230324,000000,32.03,33.14,31.9,33.12,202485,0
+LTC.US,D,20230327,000000,33.41,33.87,33.17,33.61,192752,0
+LTC.US,D,20230328,000000,33.51,33.8,33.37,33.58,164757,0
+LTC.US,D,20230329,000000,33.7,34.35,33.5601,34.35,261734,0
+LTC.US,D,20230330,000000,34.53,34.68,34.38,34.68,208391,0
+LTC.US,D,20230331,000000,34.81,35.16,34.5,35.13,354166,0
+LTC.US,D,20230403,000000,34.9,35.1199,33.625,33.94,478060,0
+LTC.US,D,20230404,000000,34.11,34.1863,32.83,33.15,338724,0
+LTC.US,D,20230405,000000,33.11,33.975,33.0301,33.75,272290,0
+LTC.US,D,20230406,000000,33.91,34.1,33.6,34.02,112377,0
+LTC.US,D,20230410,000000,33.98,34.38,33.87,34.32,194092,0
+LTC.US,D,20230411,000000,34.47,35.39,34.33,34.91,324454,0
+LTC.US,D,20230412,000000,35.07,35.3188,34.72,34.76,241051,0
+LTC.US,D,20230413,000000,34.91,35,34.2886,34.73,172983,0
+LTC.US,D,20230414,000000,34.82,35.07,34.3,34.48,158717,0
+LTC.US,D,20230417,000000,34.5,35.0415,34.5,34.86,214821,0
+LTC.US,D,20230418,000000,34.73,34.92,34.2,34.55,189397,0
+LTC.US,D,20230419,000000,34.13,34.37,33.91,34.29,171861,0
+LTC.US,D,20230420,000000,34.23,34.3783,34.02,34.2,166099,0
+LTC.US,D,20230421,000000,34.28,34.545,33.745,34.31,142398,0
+LTC.US,D,20230424,000000,34.35,34.4263,33.81,34.19,149071,0
+LTC.US,D,20230425,000000,34.07,34.31,33.77,33.83,124674,0
+LTC.US,D,20230426,000000,33.66,34.05,33.3,33.56,188714,0
+LTC.US,D,20230427,000000,33.5,34.44,33.5,34.32,156249,0
+LTC.US,D,20230428,000000,33.94,34.34,33.23,33.45,453447,0
+LTC.US,D,20230501,000000,33.62,34.24,33.36,33.41,313022,0
+LTC.US,D,20230502,000000,33.31,33.385,32.26,32.3,286570,0
+LTC.US,D,20230503,000000,32.36,33.52,32.36,33.23,303877,0
+LTC.US,D,20230504,000000,33.06,33.82,32.72,33.29,302788,0
+LTC.US,D,20230505,000000,33.67,33.79,33.175,33.48,181948,0
+LTC.US,D,20230508,000000,33.48,33.865,33.24,33.57,153031,0
+LTC.US,D,20230509,000000,33.46,33.49,33.005,33.36,149142,0
+LTC.US,D,20230510,000000,33.52,33.91,33.2,33.75,161335,0
+LTC.US,D,20230511,000000,33.4,33.88,33.2,33.86,140673,0
+LTC.US,D,20230512,000000,33.84,33.89,33.5,33.66,125111,0
+LTC.US,D,20230515,000000,33.8,33.9137,33.54,33.56,173930,0
+LTC.US,D,20230516,000000,33.56,33.56,32.79,32.79,109494,0
+LTC.US,D,20230517,000000,32.86,33.1999,32.6436,33.07,139671,0
+LTC.US,D,20230518,000000,32.93,33.18,32.53,32.64,214000,0
+LTC.US,D,20230519,000000,32.97,33.09,32.25,32.5,270164,0
+LTC.US,D,20230522,000000,32.36,32.4799,31.98,32.05,164656,0
+LTC.US,D,20230523,000000,32.1,33,32.06,32.41,222482,0
+LTC.US,D,20230524,000000,32.39,32.39,31.52,31.54,204209,0
+LTC.US,D,20230525,000000,31.52,31.8,30.975,31.1,208665,0
+LTC.US,D,20230526,000000,31.11,31.32,30.8705,31.22,210340,0
+LTC.US,D,20230530,000000,31.26,31.6,31.26,31.34,160267,0
+LTC.US,D,20230531,000000,31.43,32.17,31.43,32.11,519839,0
+LTC.US,D,20230601,000000,32.12,32.76,31.91,32.29,178994,0
+LTC.US,D,20230602,000000,32.74,33.09,32.57,32.99,163015,0
+LTC.US,D,20230605,000000,32.85,32.95,32.45,32.58,132999,0
+LTC.US,D,20230606,000000,32.78,33.3634,32.61,33.21,190477,0
+LTC.US,D,20230607,000000,33.42,34.15,33.42,34.05,204598,0
+LTC.US,D,20230608,000000,33.94,33.94,33.53,33.78,143621,0
+LTC.US,D,20230609,000000,33.69,33.69,33.3,33.5,136513,0
+LTC.US,D,20230612,000000,33.58,33.73,33.32,33.6,137178,0
+LTC.US,D,20230613,000000,33.48,33.99,33.375,33.76,227002,0
+LTC.US,D,20230614,000000,33.83,34.335,33.8,34.05,195927,0
+LTC.US,D,20230615,000000,34.03,34.24,33.8,34.24,148172,0
+LTC.US,D,20230616,000000,34.38,34.46,33.86,34.02,393294,0
+LTC.US,D,20230620,000000,34.1,34.1214,33.54,33.71,187597,0
+LTC.US,D,20230621,000000,33.4,33.49,33.02,33.22,194564,0
+LTC.US,D,20230622,000000,33.32,33.32,32.68,32.8,220199,0
+LTC.US,D,20230623,000000,32.6,32.8888,32.12,32.31,429784,0
+LTC.US,D,20230626,000000,32.33,33.255,32.325,33.22,339433,0
+LTC.US,D,20230627,000000,33.17,33.5,33.01,33.25,192322,0
+LTC.US,D,20230628,000000,33.13,33.22,32.8,33.01,167806,0
+LTC.US,D,20230629,000000,32.95,33.4595,32.95,33.36,122383,0
+LTC.US,D,20230630,000000,33.83,33.83,32.51,33.02,341676,0
+LTC.US,D,20230703,000000,33.09,33.53,33.09,33.41,107892,0
+LTC.US,D,20230705,000000,33.42,33.86,33.085,33.35,228550,0
+LTC.US,D,20230706,000000,32.91,33.0162,32.33,32.9,205952,0
+LTC.US,D,20230707,000000,32.91,33.265,32.89,32.9,230667,0
+LTC.US,D,20230710,000000,32.9,33.29,32.79,33.17,220664,0
+LTC.US,D,20230711,000000,33.2,33.97,33.2,33.93,168862,0
+LTC.US,D,20230712,000000,34.2,34.4399,33.91,33.96,180423,0
+LTC.US,D,20230713,000000,33.99,34.2,33.96,34.14,167699,0
+LTC.US,D,20230714,000000,34.14,34.44,33.8805,34.2,223657,0
+LTC.US,D,20230717,000000,34.27,34.31,33.92,34.12,276329,0
+LTC.US,D,20230718,000000,34.07,34.39,33.9,34.35,196423,0
+LTC.US,D,20230719,000000,34.5,34.87,34.4192,34.85,251579,0
+LTC.US,D,20230720,000000,34.7,35.16,34.435,35.15,193072,0
+LTC.US,D,20230721,000000,35.19,35.19,34.77,35,229558,0
+LTC.US,D,20230724,000000,35.12,35.47,35.07,35.36,147622,0
+LTC.US,D,20230725,000000,35.27,35.67,35.21,35.45,274560,0
+LTC.US,D,20230726,000000,35.5,35.72,35.3,35.51,202953,0
+LTC.US,D,20230727,000000,35.51,35.63,35.125,35.19,279455,0
+LTC.US,D,20230728,000000,34.6,35.105,34.1,34.39,328946,0
+LTC.US,D,20230731,000000,34.4,34.58,32.955,33.56,713915,0
+LTC.US,D,20230801,000000,33.44,33.71,33.13,33.64,184828,0
+LTC.US,D,20230802,000000,33.6,33.65,33.32,33.55,217668,0
+LTC.US,D,20230803,000000,33.35,33.76,32.89,33.68,190353,0
+LTC.US,D,20230804,000000,33.57,34.08,33.5406,33.72,146052,0
+LTC.US,D,20230807,000000,33.74,34.79,33.7001,34.72,216560,0
+LTC.US,D,20230808,000000,34.51,34.69,34.05,34.59,147775,0
+LTC.US,D,20230809,000000,34.5,34.54,33.67,33.84,194522,0
+LTC.US,D,20230810,000000,33.98,34.13,33.55,33.71,141045,0
+LTC.US,D,20230811,000000,33.63,33.83,33.6175,33.74,109868,0
+LTC.US,D,20230814,000000,33.6,33.6787,33.08,33.27,168938,0
+LTC.US,D,20230815,000000,33.13,33.25,32.69,32.75,151091,0
+LTC.US,D,20230816,000000,32.81,33.05,32.2,32.23,187684,0
+LTC.US,D,20230817,000000,32.34,32.5533,31.81,31.84,232572,0
+LTC.US,D,20230818,000000,31.71,32.2181,31.71,31.85,182357,0
+LTC.US,D,20230821,000000,31.79,31.92,31.53,31.72,193246,0
+LTC.US,D,20230822,000000,31.6,31.7574,31.4,31.58,139696,0
+LTC.US,D,20230823,000000,31.76,32.145,31.56,32.13,189023,0
+LTC.US,D,20230824,000000,32.11,32.38,31.89,31.9,166592,0
+LTC.US,D,20230825,000000,32.01,32.27,31.82,32.1,115002,0
+LTC.US,D,20230828,000000,32.07,32.6,32.05,32.48,130234,0
+LTC.US,D,20230829,000000,32.59,32.77,32.25,32.73,118796,0
+LTC.US,D,20230830,000000,32.73,33.1,32.58,33.05,314379,0
+LTC.US,D,20230831,000000,33.1,33.1,32.59,32.86,290794,0
+LTC.US,D,20230901,000000,32.94,33.25,32.7502,32.88,160664,0
+LTC.US,D,20230905,000000,32.65,32.765,31.81,32.04,356695,0
+LTC.US,D,20230906,000000,32.03,32.12,31.61,31.97,197060,0
+LTC.US,D,20230907,000000,31.97,32.07,31.74,31.8,191114,0
+LTC.US,D,20230908,000000,31.6,32.19,31.6,31.98,212432,0
+LTC.US,D,20230911,000000,32.35,32.35,31.85,32.04,180523,0
+LTC.US,D,20230912,000000,32.04,32.21,31.85,32.2,175003,0
+LTC.US,D,20230913,000000,32.32,32.39,31.92,31.99,179251,0
+LTC.US,D,20230914,000000,32.24,32.45,32.1,32.24,200448,0
+LTC.US,D,20230915,000000,32.06,32.2857,31.8,31.87,1343206,0
+LTC.US,D,20230918,000000,31.97,32.04,31.72,31.93,234256,0
+LTC.US,D,20230919,000000,31.94,32.2,31.93,32.07,215499,0
+LTC.US,D,20230920,000000,31.89,32.175,31.77,31.92,199168,0
+LTC.US,D,20230921,000000,31.73,31.865,31.48,31.55,266873,0
+LTC.US,D,20230922,000000,31.59,31.82,31.41,31.42,184625,0
+LTC.US,D,20230925,000000,31.39,31.69,31.33,31.65,151379,0
+LTC.US,D,20230926,000000,31.51,31.7,31.01,31.03,206681,0
+LTC.US,D,20230927,000000,31.2,31.4538,30.73,30.73,209857,0
+LTC.US,D,20230928,000000,31.08,32.19,31,32.01,360020,0
+LTC.US,D,20230929,000000,32.35,32.46,31.835,32.13,258364,0
+LTC.US,D,20231002,000000,32.01,32.2299,31.205,31.5,265346,0
+LTC.US,D,20231003,000000,31.75,31.75,30.92,31,325787,0
+LTC.US,D,20231004,000000,31.14,31.65,30.9705,31.6,180946,0
+LTC.US,D,20231005,000000,31.64,32.245,31.64,31.91,273730,0
+LTC.US,D,20231006,000000,31.77,31.97,31.58,31.72,350373,0
+LTC.US,D,20231009,000000,31.7,32.48,31.7,32.25,160570,0
+LTC.US,D,20231010,000000,32.14,32.52,32.14,32.21,154649,0
+LTC.US,D,20231011,000000,32.41,32.78,32.33,32.77,213602,0
+LTC.US,D,20231012,000000,32.68,32.7,32.36,32.39,206249,0
+LTC.US,D,20231013,000000,32.53,32.53,32.19,32.32,175689,0
+LTC.US,D,20231016,000000,32.46,32.72,32.185,32.63,197169,0
+LTC.US,D,20231017,000000,32.44,32.97,32.44,32.7,232231,0
+LTC.US,D,20231018,000000,32.54,32.698,32.33,32.35,156086,0
+LTC.US,D,20231019,000000,32.16,32.419,31.78,31.8,247868,0
+LTC.US,D,20231020,000000,31.76,31.97,31.46,31.48,343174,0
+LTC.US,D,20231023,000000,31.26,31.56,31.02,31.03,195857,0
+LTC.US,D,20231024,000000,31.11,31.55,31.11,31.48,142496,0
+LTC.US,D,20231025,000000,31.4,31.6,31.17,31.22,125315,0
+LTC.US,D,20231026,000000,31.33,31.57,31.06,31.12,139548,0
+LTC.US,D,20231027,000000,31.17,31.44,30.5,30.65,274954,0
+LTC.US,D,20231030,000000,30.85,31.56,30.85,31.39,314078,0
+LTC.US,D,20231031,000000,31.6,31.71,31.36,31.61,267374,0
+LTC.US,D,20231101,000000,31.68,31.75,31.33,31.72,211141,0
+LTC.US,D,20231102,000000,32.06,32.39,32,32.25,187503,0
+LTC.US,D,20231103,000000,32.68,32.86,32.2,32.26,264230,0
+LTC.US,D,20231106,000000,32.1,32.2399,31.9,32.07,235983,0
+LTC.US,D,20231107,000000,31.91,32.19,31.44,31.55,144790,0
+LTC.US,D,20231108,000000,31.55,31.69,31.22,31.49,172374,0
+LTC.US,D,20231109,000000,31.72,31.975,31.46,31.53,210055,0
+LTC.US,D,20231110,000000,31.63,31.73,31.3,31.6,253233,0
+LTC.US,D,20231113,000000,31.45,31.96,31.39,31.94,202593,0
+LTC.US,D,20231114,000000,32.54,33.11,32.44,33.1,350096,0
+LTC.US,D,20231115,000000,33.05,33.3,32.75,32.84,224813,0
+LTC.US,D,20231116,000000,32.84,32.92,32.62,32.64,194866,0
+LTC.US,D,20231117,000000,32.81,32.98,32.62,32.69,248735,0
+LTC.US,D,20231120,000000,32.69,32.89,32.535,32.83,165717,0
+LTC.US,D,20231121,000000,32.6,32.6,32.23,32.28,134248,0
+LTC.US,D,20231122,000000,32.52,32.71,32.31,32.42,130613,0
+LTC.US,D,20231124,000000,32.37,32.6,32.35,32.53,91053,0
+LTC.US,D,20231127,000000,32.44,32.63,32.3954,32.51,172540,0
+LTC.US,D,20231128,000000,32.43,32.575,32.22,32.44,218281,0
+LTC.US,D,20231129,000000,32.55,32.775,32.33,32.43,208995,0
+LTC.US,D,20231130,000000,32.5,32.705,32.21,32.62,391473,0
+LTC.US,D,20231201,000000,32.59,33.2,32.565,33.15,426143,0
+LTC.US,D,20231204,000000,32.95,33.45,32.95,33.35,234927,0
+LTC.US,D,20231205,000000,33.35,33.48,33.1201,33.35,238188,0
+LTC.US,D,20231206,000000,33.5,33.67,33.03,33.12,210975,0
+LTC.US,D,20231207,000000,33.2,33.4,33.15,33.24,212218,0
+LTC.US,D,20231208,000000,33.13,33.37,33.06,33.11,188667,0
+LTC.US,D,20231211,000000,33.15,33.32,33.06,33.18,178408,0
+LTC.US,D,20231212,000000,33.25,33.27,33.06,33.12,156392,0
+LTC.US,D,20231213,000000,33.1,34.02,33.0627,33.71,448529,0
+LTC.US,D,20231214,000000,33.94,34.47,33.75,33.92,394825,0
+LTC.US,D,20231215,000000,33.7,34.0299,33.34,33.38,984706,0
+LTC.US,D,20231218,000000,33.45,33.49,32.97,32.97,321263,0
+LTC.US,D,20231219,000000,33.08,33.37,32.95,33.15,382364,0
+LTC.US,D,20231220,000000,32.94,33.3181,32.73,32.74,412504,0
+LTC.US,D,20231221,000000,32.94,32.94,32.425,32.55,318632,0
+LTC.US,D,20231222,000000,32.75,32.98,32.505,32.54,241899,0
+LTC.US,D,20231226,000000,32.56,32.6829,32.38,32.42,191437,0
+LTC.US,D,20231227,000000,32.43,32.615,32.38,32.55,204172,0
+LTC.US,D,20231228,000000,32.53,32.78,32.5248,32.68,213637,0
+LTC.US,D,20231229,000000,32.58,32.6246,32.11,32.12,265814,0
+LTC.US,D,20240102,000000,32.01,32.405,32.01,32.27,355916,0
+LTC.US,D,20240103,000000,32.21,32.315,31.84,31.98,327311,0
+LTC.US,D,20240104,000000,32.14,32.19,32,32.13,298838,0
+LTC.US,D,20240105,000000,31.93,32.14,31.735,31.77,268494,0
+LTC.US,D,20240108,000000,31.85,32.1,31.77,32.05,301199,0
+LTC.US,D,20240109,000000,31.92,32.29,31.85,32.09,307031,0
+LTC.US,D,20240110,000000,32.07,32.44,32.06,32.38,160560,0
+LTC.US,D,20240111,000000,32.29,32.51,32.18,32.51,206457,0
+LTC.US,D,20240112,000000,32.77,32.96,32.67,32.95,228699,0
+LTC.US,D,20240116,000000,32.85,33.15,32.82,32.95,315037,0
+LTC.US,D,20240117,000000,32.7,32.975,31.8046,31.89,316103,0
+LTC.US,D,20240118,000000,32,32.155,31.41,31.67,355344,0
+LTC.US,D,20240119,000000,31.85,32.09,31.55,32.05,301207,0
+LTC.US,D,20240122,000000,31.95,32.19,31.84,31.99,252458,0
+LTC.US,D,20240123,000000,32.17,32.19,31.67,31.83,172123,0
+LTC.US,D,20240124,000000,32.09,32.14,31.43,31.5,254290,0
+LTC.US,D,20240125,000000,31.92,32.069,31.69,31.84,217787,0
+LTC.US,D,20240126,000000,32.03,32.14,31.8,31.99,241893,0
+LTC.US,D,20240129,000000,31.96,32.23,31.8446,32.14,227346,0
+LTC.US,D,20240130,000000,32.03,32.14,31.74,32.04,198720,0
+LTC.US,D,20240131,000000,32.1,32.13,31.16,31.17,541298,0
+LTC.US,D,20240201,000000,31.22,31.51,30.95,31.47,274022,0
+LTC.US,D,20240202,000000,31.13,31.225,30.66,30.95,276341,0
+LTC.US,D,20240205,000000,30.77,30.77,30.5,30.5,275101,0
+LTC.US,D,20240206,000000,30.5,30.75,30.432,30.52,290263,0
+LTC.US,D,20240207,000000,30.5,30.605,30.3,30.31,251399,0
+LTC.US,D,20240208,000000,30.3,30.73,30.3,30.64,279268,0
+LTC.US,D,20240209,000000,30.59,31.03,30.42,31.03,260881,0
+LTC.US,D,20240212,000000,31.1,31.38,31.03,31.22,379766,0
+LTC.US,D,20240213,000000,30.57,30.855,30.35,30.72,570015,0
+LTC.US,D,20240214,000000,30.94,31.13,30.77,30.98,224237,0
+LTC.US,D,20240215,000000,31.1,31.5,31.1,31.47,243440,0
+LTC.US,D,20240216,000000,30.92,31.656,30.59,31.51,437156,0
+LTC.US,D,20240220,000000,31.23,32.26,31.2,31.92,363478,0
+LTC.US,D,20240221,000000,31.97,32.34,31.82,32.21,256435,0
+LTC.US,D,20240222,000000,32.06,32.16,31.87,32.11,242123,0
+LTC.US,D,20240223,000000,32.14,32.18,31.84,31.84,198980,0
+LTC.US,D,20240226,000000,31.73,31.91,31.39,31.43,342075,0
+LTC.US,D,20240227,000000,31.64,31.84,31.6,31.69,308145,0
+LTC.US,D,20240228,000000,31.5,31.94,31.47,31.61,362627,0
+LTC.US,D,20240229,000000,31.9,31.9,31.38,31.46,448308,0
+LTC.US,D,20240301,000000,31.4,31.68,31.25,31.46,290769,0
+LTC.US,D,20240304,000000,31.46,31.91,31.28,31.91,292069,0
+LTC.US,D,20240305,000000,31.82,31.975,31.66,31.73,200956,0
+LTC.US,D,20240306,000000,31.82,32.03,31.7,31.72,304460,0
+LTC.US,D,20240307,000000,31.93,31.985,31.76,31.88,240765,0
+LTC.US,D,20240308,000000,32.12,32.27,32.02,32.26,229296,0
+LTC.US,D,20240311,000000,32.31,32.34,32.1,32.21,137600,0
+LTC.US,D,20240312,000000,32.04,32.33,32,32.31,171170,0
+LTC.US,D,20240313,000000,32.28,32.57,32.28,32.38,319934,0
+LTC.US,D,20240314,000000,32.23,32.27,31.835,32.04,258000,0
+LTC.US,D,20240315,000000,31.75,32.22,31.75,32.19,515560,0
+LTC.US,D,20240318,000000,32.23,32.4606,32.15,32.25,250694,0
+LTC.US,D,20240319,000000,32.24,32.545,31.985,32.46,258154,0
+LTC.US,D,20240320,000000,32.07,32.59,32.0173,32.58,221583,0
+LTC.US,D,20240321,000000,32.72,32.9403,32.57,32.88,230134,0
+LTC.US,D,20240322,000000,33,33.055,32.48,32.57,334142,0
+LTC.US,D,20240325,000000,32.62,32.73,32.53,32.57,303335,0
+LTC.US,D,20240326,000000,32.71,32.75,32.17,32.2,366630,0
+LTC.US,D,20240327,000000,32.44,32.52,32.35,32.48,356496,0
+LTC.US,D,20240328,000000,32.61,32.755,32.36,32.51,670197,0
+LTC.US,D,20240401,000000,32.62,32.62,32.26,32.32,328043,0
+LTC.US,D,20240402,000000,32.2,32.2,31.63,31.71,335934,0
+LTC.US,D,20240403,000000,31.7,31.81,31.52,31.6,240843,0
+LTC.US,D,20240404,000000,31.87,32.0688,31.355,31.5,229645,0
+LTC.US,D,20240405,000000,31.5,32.065,31.39,31.91,352741,0
+LTC.US,D,20240408,000000,31.96,32.18,31.85,32.12,241402,0
+LTC.US,D,20240409,000000,32.17,32.725,32.17,32.72,394924,0
+LTC.US,D,20240410,000000,32.28,32.315,31.142,31.34,389128,0
+LTC.US,D,20240411,000000,31.56,31.93,31.4,31.93,291458,0
+LTC.US,D,20240412,000000,31.82,31.88,31.45,31.62,388710,0
+LTC.US,D,20240415,000000,31.75,31.75,31.29,31.56,192800,0
+LTC.US,D,20240416,000000,31.39,31.63,31.28,31.31,153007,0
+LTC.US,D,20240417,000000,31.5,31.7,31.275,31.59,152540,0
+LTC.US,D,20240418,000000,31.61,31.86,31.57,31.68,213572,0
+LTC.US,D,20240419,000000,31.24,31.89,31.24,31.79,388152,0
+LTC.US,D,20240422,000000,31.84,32.04,31.7,31.93,202577,0
+LTC.US,D,20240423,000000,31.92,32.23,31.89,32.12,156020,0
+LTC.US,D,20240424,000000,32,32.25,31.84,32.23,180094,0
+LTC.US,D,20240425,000000,32.09,32.3,32,32.18,195449,0
+LTC.US,D,20240426,000000,32.29,32.66,32.2732,32.56,213298,0
+LTC.US,D,20240429,000000,32.64,32.84,32.46,32.49,278301,0
+LTC.US,D,20240430,000000,32.95,33.5,32.58,33.1,387351,0
+LTC.US,D,20240501,000000,33.02,33.85,32.96,33.5,354679,0
+LTC.US,D,20240502,000000,33.68,33.94,33.54,33.61,453493,0
+LTC.US,D,20240503,000000,33.8,33.86,33.17,33.45,279385,0
+LTC.US,D,20240506,000000,33.45,33.52,33.26,33.28,193331,0
+LTC.US,D,20240507,000000,33.32,33.64,33.32,33.58,328133,0
+LTC.US,D,20240508,000000,33.52,33.68,33.36,33.64,133784,0
+LTC.US,D,20240509,000000,33.75,34.19,33.68,34.09,309272,0
+LTC.US,D,20240510,000000,34.2,34.2,33.89,34.06,148308,0
+LTC.US,D,20240513,000000,34.26,34.38,34.12,34.25,166324,0
+LTC.US,D,20240514,000000,34.5,34.67,34.3913,34.62,218833,0
+LTC.US,D,20240515,000000,34.9,34.9413,34.42,34.55,255267,0
+LTC.US,D,20240516,000000,34.59,34.75,34.43,34.64,175027,0
+LTC.US,D,20240517,000000,34.74,34.8618,34.58,34.76,131469,0
+LTC.US,D,20240520,000000,34.75,34.91,34.64,34.68,204329,0
+LTC.US,D,20240521,000000,34.75,35.24,34.6101,35.1,190697,0
+LTC.US,D,20240522,000000,34.89,35.03,34.55,34.6,160830,0
+LTC.US,D,20240523,000000,34.45,34.47,34.14,34.17,169529,0
+LTC.US,D,20240524,000000,34.38,34.4,34.1901,34.33,137008,0
+LTC.US,D,20240528,000000,34.33,34.48,34.02,34.05,158290,0
+LTC.US,D,20240529,000000,33.88,33.94,33.49,33.58,162421,0
+LTC.US,D,20240530,000000,33.91,34.06,33.85,34.02,229409,0
+LTC.US,D,20240531,000000,34.12,34.54,34.01,34.4,409474,0
+LTC.US,D,20240603,000000,34.45,34.695,34.3475,34.67,293447,0
+LTC.US,D,20240604,000000,34.6,34.88,34.52,34.69,269919,0
+LTC.US,D,20240605,000000,34.64,34.691,34.39,34.41,184791,0
+LTC.US,D,20240606,000000,34.34,34.49,34.2901,34.35,117478,0
+LTC.US,D,20240607,000000,34.05,34.16,33.915,33.95,229306,0
+LTC.US,D,20240610,000000,33.8,33.96,33.58,33.61,353455,0
+LTC.US,D,20240611,000000,33.44,33.76,33.34,33.62,226858,0
+LTC.US,D,20240612,000000,34.22,34.36,33.77,33.77,183827,0
+LTC.US,D,20240613,000000,33.7,34.08,33.655,33.93,236492,0
+LTC.US,D,20240614,000000,33.75,34.005,33.44,33.66,353298,0
+LTC.US,D,20240617,000000,33.55,33.7,33.37,33.68,297142,0
+LTC.US,D,20240618,000000,33.71,33.99,33.7,33.91,133595,0
+LTC.US,D,20240620,000000,33.65,33.85,33.5,33.54,152524,0
+LTC.US,D,20240621,000000,33.6,34.04,33.5321,33.9,702505,0
+LTC.US,D,20240624,000000,33.93,34.35,33.925,34.1,275177,0
+LTC.US,D,20240625,000000,34.03,34.03,33.43,33.44,182877,0
+LTC.US,D,20240626,000000,33.24,33.56,33.115,33.47,266471,0
+LTC.US,D,20240627,000000,33.57,34.14,33.48,34.13,281152,0
+LTC.US,D,20240628,000000,34.36,34.57,34.15,34.5,791224,0
+LTC.US,D,20240701,000000,34.39,34.56,34.0401,34.44,266277,0
+LTC.US,D,20240702,000000,34.52,34.5375,34.24,34.47,198272,0
+LTC.US,D,20240703,000000,34.52,34.55,34.24,34.28,80955,0
+LTC.US,D,20240705,000000,34.37,34.55,34.22,34.52,164217,0
+LTC.US,D,20240708,000000,34.65,34.8,34.29,34.31,281802,0
+LTC.US,D,20240709,000000,34.32,34.425,34,34.07,517542,0
+LTC.US,D,20240710,000000,34.16,34.575,34.11,34.54,239615,0
+LTC.US,D,20240711,000000,34.98,35.43,34.8,35.12,281185,0
+LTC.US,D,20240712,000000,35.38,35.8,35.24,35.57,274463,0
+LTC.US,D,20240715,000000,35.73,36.17,35.66,35.94,316439,0
+LTC.US,D,20240716,000000,36.2,36.48,36.02,36.37,307531,0
+LTC.US,D,20240717,000000,36.37,36.98,36.37,36.6,215168,0
+LTC.US,D,20240718,000000,36.5,37.14,36.49,36.74,332247,0
+LTC.US,D,20240719,000000,36.84,37.07,36.6,36.66,221085,0
+LTC.US,D,20240722,000000,36.57,37.25,36.51,37.11,269933,0
+LTC.US,D,20240723,000000,36.84,37.68,36.71,37.6,447226,0
+LTC.US,D,20240724,000000,37.55,38.04,37.27,37.28,326759,0
+LTC.US,D,20240725,000000,37.48,38.27,37.45,37.77,335105,0
+LTC.US,D,20240726,000000,38.13,38.28,37.775,38.15,229472,0
+LTC.US,D,20240729,000000,38.1,38.15,37.61,37.79,218638,0
+LTC.US,D,20240730,000000,36.64,37.12,35.374,35.49,555541,0
+LTC.US,D,20240731,000000,35.64,36.18,35.12,35.71,624503,0
+LTC.US,D,20240801,000000,35.84,35.92,35.17,35.75,536820,0
+LTC.US,D,20240802,000000,35.36,36.28,35.2633,36,349676,0
+LTC.US,D,20240805,000000,35.1,35.94,35.05,35.38,319336,0
+LTC.US,D,20240806,000000,35.41,36.45,35.25,35.95,337239,0
+LTC.US,D,20240807,000000,36.18,36.3,35.79,35.82,204491,0
+LTC.US,D,20240808,000000,35.99,36.16,35.79,35.91,237639,0
+LTC.US,D,20240809,000000,36.09,36.09,35.7673,35.98,174851,0
+LTC.US,D,20240812,000000,36.06,36.12,35.645,35.9,260579,0
+LTC.US,D,20240813,000000,36.09,36.105,35.72,35.83,207129,0
+LTC.US,D,20240814,000000,35.96,36.02,35.75,35.86,211251,0
+LTC.US,D,20240815,000000,36.05,36.155,35.74,36,322715,0
+LTC.US,D,20240816,000000,35.9,36.15,35.69,35.7,245429,0
+LTC.US,D,20240819,000000,35.85,36,35.6,35.74,269399,0
+LTC.US,D,20240820,000000,35.75,35.92,35.55,35.76,287103,0
+LTC.US,D,20240821,000000,36,36.0026,35.695,35.93,312493,0
+LTC.US,D,20240822,000000,35.76,35.82,35.32,35.38,206843,0
+LTC.US,D,20240823,000000,35.6,36.321,35.525,36.15,280139,0
+LTC.US,D,20240826,000000,36.34,36.45,36.07,36.24,575557,0
+LTC.US,D,20240827,000000,36.24,36.77,36.06,36.6,542694,0
+LTC.US,D,20240828,000000,36.61,36.955,36.52,36.64,347757,0
+LTC.US,D,20240829,000000,36.73,36.74,36.36,36.43,163977,0
+LTC.US,D,20240830,000000,36.6,36.8298,36.45,36.73,270344,0
+LTC.US,D,20240903,000000,36.5,36.78,36.05,36.22,389794,0
+LTC.US,D,20240904,000000,36.15,36.59,36.15,36.55,172644,0
+LTC.US,D,20240905,000000,36.7,36.99,36.44,36.73,156239,0
+LTC.US,D,20240906,000000,36.93,36.93,36.24,36.67,211076,0
+LTC.US,D,20240909,000000,36.53,36.71,36.36,36.6,208406,0
+LTC.US,D,20240910,000000,36.71,37.04,36.705,36.96,150057,0
+LTC.US,D,20240911,000000,36.71,37,36.38,36.97,143257,0
+LTC.US,D,20240912,000000,37.15,37.42,36.99,37.4,173783,0
+LTC.US,D,20240913,000000,37.55,37.73,37.43,37.69,304279,0
+LTC.US,D,20240916,000000,37.7,37.8759,37.55,37.74,199346,0
+LTC.US,D,20240917,000000,38.11,38.11,37.26,37.27,215165,0
+LTC.US,D,20240918,000000,37.33,37.8,37.05,37.31,218425,0
+LTC.US,D,20240919,000000,37.49,37.51,36.31,36.5,402630,0
+LTC.US,D,20240920,000000,36.04,36.3,35.81,36,984118,0
+LTC.US,D,20240923,000000,36.17,36.79,36.03,36.76,209349,0
+LTC.US,D,20240924,000000,36.62,37.05,36.6053,36.88,190375,0
+LTC.US,D,20240925,000000,36.94,37.225,36.815,37,292228,0
+LTC.US,D,20240926,000000,37,37.072,36.3608,36.45,301656,0
+LTC.US,D,20240927,000000,36.63,36.94,36.42,36.62,205818,0
+LTC.US,D,20240930,000000,36.5,36.8,36.38,36.69,286480,0
+LTC.US,D,20241001,000000,36.72,36.93,36.48,36.57,177993,0
+LTC.US,D,20241002,000000,36.27,36.72,36.11,36.18,197547,0
+LTC.US,D,20241003,000000,36.02,36.06,35.68,35.91,208211,0
+LTC.US,D,20241004,000000,35.8,36,35.56,35.84,260966,0
+LTC.US,D,20241007,000000,35.8,36.17,35.7024,36.11,424372,0
+LTC.US,D,20241008,000000,36.29,36.38,35.2501,35.69,309807,0
+LTC.US,D,20241009,000000,35.7,35.825,35.44,35.68,181684,0
+LTC.US,D,20241010,000000,35.59,35.68,35.295,35.36,302889,0
+LTC.US,D,20241011,000000,35.52,35.75,35.44,35.58,170330,0
+LTC.US,D,20241014,000000,35.64,35.83,35.555,35.61,329387,0
+LTC.US,D,20241015,000000,35.7,36.0699,35.61,35.84,191988,0
+LTC.US,D,20241016,000000,36.01,36.63,35.84,36.49,429094,0
+LTC.US,D,20241017,000000,36.31,36.65,36.15,36.26,241853,0
+LTC.US,D,20241018,000000,36.36,36.48,36.05,36.11,227005,0
+LTC.US,D,20241021,000000,36.23,36.35,35.59,35.64,196163,0
+LTC.US,D,20241022,000000,35.6,36.085,35.53,35.85,196656,0
+LTC.US,D,20241023,000000,35.63,35.97,35.59,35.94,214772,0
+LTC.US,D,20241024,000000,35.94,36.134,35.695,35.79,184251,0
+LTC.US,D,20241025,000000,35.84,36.01,35.46,35.48,318261,0
+LTC.US,D,20241028,000000,35.68,36.15,35.655,35.94,244363,0
+LTC.US,D,20241029,000000,35.91,38.09,35.91,38.08,555516,0
+LTC.US,D,20241030,000000,37.99,39.261,37.7904,39,419511,0
+LTC.US,D,20241031,000000,39,39.6376,38.13,38.2,385814,0
+LTC.US,D,20241101,000000,38.45,38.59,37.28,37.3,219890,0
+LTC.US,D,20241104,000000,37.41,38.36,37.39,37.75,201723,0
+LTC.US,D,20241105,000000,37.56,37.96,37.47,37.94,213266,0
+LTC.US,D,20241106,000000,38.2,38.42,37.5201,37.93,455297,0
+LTC.US,D,20241107,000000,38.02,38.89,37.88,38.71,272935,0
+LTC.US,D,20241108,000000,38.85,39.67,38.734,39.28,458820,0
+LTC.US,D,20241111,000000,39.29,39.46,38.6111,39.44,273848,0
+LTC.US,D,20241112,000000,39.42,39.89,39.2,39.33,300027,0
+LTC.US,D,20241113,000000,39.3426,39.7,38.59,38.6,284565,0
+LTC.US,D,20241114,000000,38.59,38.7699,37.84,38.16,332432,0
+LTC.US,D,20241115,000000,38.53,38.73,37.8,38.2,400988,0
+LTC.US,D,20241118,000000,38.235,38.267,37.6168,38.05,328134,0
+LTC.US,D,20241119,000000,38.18,38.61,37.9,38.57,154447,0
+LTC.US,D,20241120,000000,38.445,38.445,38.08,38.37,155735,0
+LTC.US,D,20241121,000000,38.23,38.78,38.15,38.7,237742,0
+LTC.US,D,20241122,000000,38.89,39.15,38.59,38.87,269842,0
+LTC.US,D,20241125,000000,38.87,39.395,38.43,38.43,352626,0
+LTC.US,D,20241126,000000,38.54,38.97,38.43,38.91,352345,0
+LTC.US,D,20241127,000000,39.205,39.34,38.69,38.7,282450,0
+LTC.US,D,20241129,000000,38.845,39.15,38.49,38.59,209910,0
+LTC.US,D,20241202,000000,38.57,38.69,37.9444,38.1,333264,0
+LTC.US,D,20241203,000000,38.12,38.26,37.71,38.1,194995,0
+LTC.US,D,20241204,000000,38,38.22,37.83,38.09,171951,0
+LTC.US,D,20241205,000000,37.8301,38.09,37.8301,37.92,170109,0
+LTC.US,D,20241206,000000,37.91,38.105,37.45,37.73,164250,0
+LTC.US,D,20241209,000000,37.725,38.055,37.39,37.42,251567,0
+LTC.US,D,20241210,000000,37.49,37.945,37.2095,37.68,183875,0
+LTC.US,D,20241211,000000,37.7,37.76,37.07,37.1,249897,0
+LTC.US,D,20241212,000000,37.18,37.56,36.67,36.82,211965,0
+LTC.US,D,20241213,000000,36.86,37.22,36.8568,37.15,235416,0
+LTC.US,D,20241216,000000,37.075,37.22,36.26,36.41,480648,0
+LTC.US,D,20241217,000000,36.32,36.68,36.2239,36.51,325200,0
+LTC.US,D,20241218,000000,36.7,36.775,35.19,35.41,419838,0
+LTC.US,D,20241219,000000,35.43,35.81,34.81,34.81,356612,0
+LTC.US,D,20241220,000000,34.45,35.49,34.45,35.08,1362399,0
+LTC.US,D,20241223,000000,35,35,34.38,34.49,436685,0
+LTC.US,D,20241224,000000,34.375,34.78,34.33,34.73,118329,0
+LTC.US,D,20241226,000000,34.555,34.9136,34.555,34.69,239449,0
+LTC.US,D,20241227,000000,34.69,34.9,34.27,34.42,230613,0
+LTC.US,D,20241230,000000,34.41,34.5377,34.06,34.44,174832,0
+LTC.US,D,20241231,000000,34.613,34.8099,34.375,34.55,403096,0
+LTC.US,D,20250102,000000,34.56,34.67,33.95,34.03,249778,0
+LTC.US,D,20250103,000000,34,34.38,33.91,34.27,325905,0
+LTC.US,D,20250106,000000,34.13,34.24,33.345,33.46,359422,0
+LTC.US,D,20250107,000000,34.14,34.28,33.48,34.14,413432,0
+LTC.US,D,20250108,000000,33.94,34.345,33.715,34.24,235479,0
+LTC.US,D,20250110,000000,33.95,33.95,32.94,33.5,333910,0
+LTC.US,D,20250113,000000,33.3,34.06,33.265,34.04,251220,0
+LTC.US,D,20250114,000000,34.1,34.28,33.88,34.18,211121,0
+LTC.US,D,20250115,000000,34.62,34.78,34.15,34.33,258744,0
+LTC.US,D,20250116,000000,34.635,34.955,34.29,34.81,434185,0
+LTC.US,D,20250117,000000,35,35.1978,34.785,34.93,320245,0
+LTC.US,D,20250121,000000,35.25,35.59,35.07,35.36,246789,0
+LTC.US,D,20250122,000000,35.25,35.25,34.1,34.38,428109,0
+LTC.US,D,20250123,000000,34.2,34.22,33.9,34.12,193987,0
+LTC.US,D,20250124,000000,34,34.67,33.87,34.38,314488,0
+LTC.US,D,20250127,000000,34.5,35.3,34.465,34.91,687565,0
+LTC.US,D,20250128,000000,34.88,35.06,34.38,34.67,363145,0
+LTC.US,D,20250129,000000,34.55,34.6775,33.57,33.81,290489,0
+LTC.US,D,20250130,000000,34.245,34.465,33.99,34.23,263683,0
+LTC.US,D,20250131,000000,34.08,34.485,33.99,34.4,381086,0
+LTC.US,D,20250203,000000,34.17,34.63,33.92,34.54,483567,0
+LTC.US,D,20250204,000000,34.27,34.47,34.14,34.35,693037,0
+LTC.US,D,20250205,000000,34.68,34.9399,34.53,34.6,229481,0
+LTC.US,D,20250206,000000,34.725,34.89,34.26,34.39,305593,0
+LTC.US,D,20250207,000000,34.35,34.43,33.93,33.97,238865,0
+LTC.US,D,20250210,000000,33.965,33.9916,33.57,33.93,278563,0
+LTC.US,D,20250211,000000,33.9,34.03,33.36,34,400765,0
+LTC.US,D,20250212,000000,33.54,33.9,33.4,33.72,221248,0
+LTC.US,D,20250213,000000,33.8,34.62,33.735,34.57,368052,0
+LTC.US,D,20250214,000000,34.505,34.6899,34.3499,34.42,209013,0
+LTC.US,D,20250218,000000,34.44,34.98,34.26,34.77,242617,0
+LTC.US,D,20250219,000000,34.75,35.12,34.655,34.88,325803,0
+LTC.US,D,20250220,000000,34.6619,34.94,34.54,34.61,319323,0
+LTC.US,D,20250221,000000,34.825,34.975,34.08,34.44,295027,0
+LTC.US,D,20250224,000000,34.415,34.95,34.18,34.87,433229,0
+LTC.US,D,20250225,000000,34.33,34.8,33.78,34.6,599578,0
+LTC.US,D,20250226,000000,34.505,34.86,34.24,34.71,431633,0
+LTC.US,D,20250227,000000,34.53,35.02,34.51,34.77,272164,0
+LTC.US,D,20250228,000000,34.87,35.05,34.49,34.89,451888,0
+LTC.US,D,20250303,000000,34.87,35.78,34.76,35.77,430348,0
+LTC.US,D,20250304,000000,35.66,36.1999,35.53,35.69,363166,0
+LTC.US,D,20250305,000000,35.6,36.06,35.43,35.93,484409,0
+LTC.US,D,20250306,000000,35.74,35.78,35.1,35.76,409170,0
+LTC.US,D,20250307,000000,35.8,36.33,35.51,36.09,445348,0
+LTC.US,D,20250310,000000,35.78,36.77,35.78,36.14,375049,0
+LTC.US,D,20250311,000000,36.4,36.4757,35.46,35.73,411457,0
+LTC.US,D,20250312,000000,35.71,35.71,34.91,35.27,249182,0
+LTC.US,D,20250313,000000,35.47,35.84,35.0801,35.29,182139,0
+LTC.US,D,20250314,000000,35.5102,35.99,35.24,35.96,250410,0
+LTC.US,D,20250317,000000,35.91,36.21,35.8,35.97,461107,0
+LTC.US,D,20250318,000000,35.98,36.2,35.61,35.62,443775,0
+LTC.US,D,20250319,000000,35.55,35.65,35.13,35.36,450573,0
+LTC.US,D,20250320,000000,35.385,35.43,35.04,35.05,314514,0
+LTC.US,D,20250321,000000,34.73,34.935,34.3976,34.62,675266,0
+LTC.US,D,20250324,000000,34.68,35.14,34.6015,35.06,294874,0
+LTC.US,D,20250325,000000,34.975,34.975,34.53,34.83,216485,0
+LTC.US,D,20250326,000000,34.95,35.23,34.91,34.96,152667,0
+LTC.US,D,20250327,000000,35.06,35.3,34.765,34.93,173644,0
+LTC.US,D,20250328,000000,35.12,35.27,34.87,35.25,263699,0
+LTC.US,D,20250331,000000,35.3,35.67,35.2,35.45,318809,0
+LTC.US,D,20250401,000000,35.56,35.82,35.16,35.55,324019,0
+LTC.US,D,20250402,000000,35.55,35.77,35.01,35.32,291990,0
+LTC.US,D,20250403,000000,35.25,36.11,35.2,35.4,375815,0
+LTC.US,D,20250404,000000,35,35.75,34.5,34.69,481235,0
+LTC.US,D,20250407,000000,34,34.92,33.01,33.53,571294,0
+LTC.US,D,20250408,000000,34.18,34.39,32.47,32.83,366800,0
+LTC.US,D,20250409,000000,32.32,34.31,31.7,33.86,558872,0
+LTC.US,D,20250410,000000,33.875,34.45,33.25,33.7,322194,0
+LTC.US,D,20250411,000000,34.16,34.31,33.2,34.07,315147,0
+LTC.US,D,20250414,000000,34.355,34.885,34.1067,34.65,239175,0
+LTC.US,D,20250415,000000,34.7,35.12,34.56,34.96,432013,0
+LTC.US,D,20250416,000000,35.015,35.42,34.86,35.29,267957,0
+LTC.US,D,20250417,000000,35.17,35.8251,35.1,35.75,289308,0
+LTC.US,D,20250421,000000,35.6457,35.98,35.2,35.55,347296,0
+LTC.US,D,20250422,000000,35.4642,36.215,35.43,36.1,335751,0
+LTC.US,D,20250423,000000,36.275,36.3868,35.41,35.52,303878,0
+LTC.US,D,20250424,000000,35.57,35.59,35.25,35.52,203694,0
+LTC.US,D,20250425,000000,35.555,35.555,34.9521,35.41,172512,0
+LTC.US,D,20250428,000000,35.4,35.61,35.04,35.48,360494,0
+LTC.US,D,20250429,000000,35.42,35.75,35.305,35.54,296309,0
+LTC.US,D,20250430,000000,35.5,35.96,35.24,35.87,290018,0
+LTC.US,D,20250501,000000,35.99,35.99,35.4186,35.71,213958,0
+LTC.US,D,20250502,000000,35.75,36,35.24,35.25,403740,0
+LTC.US,D,20250505,000000,35.41,35.51,34.58,34.58,582427,0
+LTC.US,D,20250506,000000,34.975,35.87,34.11,35.79,523343,0
+LTC.US,D,20250507,000000,35.95,36.985,35.9094,36.24,503310,0
+LTC.US,D,20250508,000000,36.31,36.512,35.7,35.82,255941,0
+LTC.US,D,20250509,000000,35.875,36.035,35.4233,35.9,247851,0
+LTC.US,D,20250512,000000,36.185,36.4,35.47,35.5,306263,0
+LTC.US,D,20250513,000000,35.76,35.76,35.225,35.56,352943,0
+LTC.US,D,20250514,000000,35.42,35.42,34.75,35.04,332721,0
+LTC.US,D,20250515,000000,35.26,35.6953,35.26,35.46,385567,0
+LTC.US,D,20250516,000000,35.525,36,35.49,35.99,279983,0
+LTC.US,D,20250519,000000,36.015,36.14,35.845,36.14,342281,0
+LTC.US,D,20250520,000000,36.07,36.2,35.9,35.94,244502,0
+LTC.US,D,20250521,000000,35.92,35.92,35.15,35.34,266604,0
+LTC.US,D,20250522,000000,35.365,35.365,34.7595,34.85,306082,0
+LTC.US,D,20250523,000000,34.85,35.38,34.78,35.28,334097,0
+LTC.US,D,20250527,000000,35.44,35.86,35.315,35.67,387919,0
+LTC.US,D,20250528,000000,35.4766,35.68,34.97,35.2,256718,0
+LTC.US,D,20250529,000000,35.41,35.57,35.1,35.37,254739,0
+LTC.US,D,20250530,000000,35.28,35.7172,35.22,35.39,325374,0
+LTC.US,D,20250602,000000,35.3,35.75,35.1252,35.27,374273,0
+LTC.US,D,20250603,000000,35.35,35.6,34.815,35.07,248827,0
+LTC.US,D,20250604,000000,35.15,35.33,34.85,34.89,234172,0
+LTC.US,D,20250605,000000,34.9,34.99,34.5504,34.84,253165,0
+LTC.US,D,20250606,000000,35,35.2194,34.84,34.93,215992,0
+LTC.US,D,20250609,000000,34.865,35.12,34.53,34.99,249594,0
+LTC.US,D,20250610,000000,35.125,35.34,34.88,35.26,347263,0
+LTC.US,D,20250611,000000,35.38,35.66,35.22,35.53,409059,0
+LTC.US,D,20250612,000000,35.49,35.76,35.335,35.57,328095,0
+LTC.US,D,20250613,000000,35.59,35.64,34.945,35.1,245397,0
+LTC.US,D,20250616,000000,35.33,35.5,34.65,34.75,325373,0
+LTC.US,D,20250617,000000,34.77,35.205,34.62,35.07,257013,0
+LTC.US,D,20250618,000000,35.01,35.44,34.88,35.33,319545,0
+LTC.US,D,20250620,000000,35.18,35.4235,34.785,34.97,454350,0
+LTC.US,D,20250623,000000,35.01,35.46,34.98,35.42,293312,0
+LTC.US,D,20250624,000000,35.58,35.58,35.14,35.18,368513,0
+LTC.US,D,20250625,000000,35.16,35.16,34.58,34.59,374118,0
+LTC.US,D,20250626,000000,34.855,35.09,34.475,34.82,285824,0
+LTC.US,D,20250627,000000,34.98,34.98,34.44,34.51,458765,0
+LTC.US,D,20250630,000000,34.675,34.68,34.2,34.61,355707,0
+LTC.US,D,20250701,000000,34.865,35.14,34.55,34.68,346289,0
+LTC.US,D,20250702,000000,34.6,35.2,34.47,35.2,344511,0
+LTC.US,D,20250703,000000,35.24,35.49,35.16,35.33,167208,0
+LTC.US,D,20250707,000000,35.46,35.66,35.1,35.2,354166,0
+LTC.US,D,20250708,000000,35.1,35.4241,34.9,35.26,325690,0
+LTC.US,D,20250709,000000,35.44,35.8067,35.29,35.61,328409,0
+LTC.US,D,20250710,000000,35.41,35.625,34.8,34.95,712780,0
+LTC.US,D,20250711,000000,34.85,35.39,34.75,35.31,514613,0
+LTC.US,D,20250714,000000,35.265,35.82,35.265,35.67,292372,0
+LTC.US,D,20250715,000000,35.84,35.84,35.01,35.25,413905,0
+LTC.US,D,20250716,000000,35.47,35.64,35.27,35.29,509849,0
+LTC.US,D,20250717,000000,35.295,35.4365,34.847,34.85,438330,0
+LTC.US,D,20250718,000000,35.09,35.23,34.73,35.02,400353,0
+LTC.US,D,20250721,000000,35.105,35.34,35,35.14,396877,0
+LTC.US,D,20250722,000000,35.12,35.575,35.0126,35.44,387689,0
+LTC.US,D,20250723,000000,35.125,35.565,35.125,35.52,284728,0
+LTC.US,D,20250724,000000,35.36,35.71,35.2,35.55,219404,0
+LTC.US,D,20250725,000000,35.73,35.74,35.28,35.46,227450,0
+LTC.US,D,20250728,000000,35.498,35.59,34.34,34.36,491588,0
+LTC.US,D,20250729,000000,34.56,34.78,34.16,34.69,442485,0
+LTC.US,D,20250730,000000,34.73,34.83,33.98,34.18,314066,0
+LTC.US,D,20250731,000000,34,34.5,33.95,34.04,475427,0
+LTC.US,D,20250801,000000,34.52,34.56,33.89,34.29,431306,0
+LTC.US,D,20250804,000000,34.325,34.82,34.2696,34.74,391507,0
+LTC.US,D,20250805,000000,34.52,35.79,34.19,35.15,682020,0
+LTC.US,D,20250806,000000,35.15,36.001,35.09,35.15,445028,0
+LTC.US,D,20250807,000000,35.2747,35.6,35.06,35.31,370574,0
+LTC.US,D,20250808,000000,35.355,35.85,35.315,35.83,276690,0
+LTC.US,D,20250811,000000,35.83,36.075,35.68,35.81,311552,0
+LTC.US,D,20250812,000000,35.825,36.14,35.6201,36.03,460371,0
+LTC.US,D,20250813,000000,36.11,36.11,35.34,35.82,362710,0
+LTC.US,D,20250814,000000,35.635,35.76,35.41,35.5,412214,0
+LTC.US,D,20250815,000000,35.535,35.58,35.3,35.52,262555,0
+LTC.US,D,20250818,000000,35.64,35.81,35.44,35.51,244033,0
+LTC.US,D,20250819,000000,35.565,36,35.53,35.93,270637,0
+LTC.US,D,20250820,000000,35.875,36.4,35.75,36.26,509368,0
+LTC.US,D,20250821,000000,35.985,36.65,35.9283,36.53,494202,0
+LTC.US,D,20250822,000000,36.635,37.19,36.5655,36.8,478015,0
+LTC.US,D,20250825,000000,36.93,36.95,35.88,35.98,362889,0
+LTC.US,D,20250826,000000,35.95,36.26,35.813,36.09,293251,0
+LTC.US,D,20250827,000000,36.19,36.53,36.14,36.46,381665,0
+LTC.US,D,20250828,000000,36.41,36.48,36.075,36.47,282277,0
+LTC.US,D,20250829,000000,36.6557,36.6557,36.31,36.5,272747,0
+LTC.US,D,20250902,000000,36.45,36.635,36.14,36.33,343580,0
+LTC.US,D,20250903,000000,36.29,36.5,36.11,36.22,266282,0
+LTC.US,D,20250904,000000,36.43,36.48,36.035,36.39,197079,0
+LTC.US,D,20250905,000000,36.57,36.69,36.32,36.62,301465,0
+LTC.US,D,20250908,000000,36.48,36.66,36.35,36.61,221170,0
+LTC.US,D,20250909,000000,36.68,36.84,36.29,36.56,221265,0
+LTC.US,D,20250910,000000,36.465,36.58,36.35,36.55,212933,0
+LTC.US,D,20250911,000000,36.665,36.68,36.28,36.53,269037,0
+LTC.US,D,20250912,000000,36.67,36.67,36.21,36.22,257493,0
+LTC.US,D,20250915,000000,36.395,36.41,36.08,36.25,251486,0
+LTC.US,D,20250916,000000,36.47,36.47,35.51,35.57,366274,0
+LTC.US,D,20250917,000000,35.765,35.98,35.455,35.54,306350,0
+LTC.US,D,20250918,000000,35.5,36.05,35.43,35.85,250706,0
+LTC.US,D,20250919,000000,35.41,35.83,35.335,35.81,783234,0
+LTC.US,D,20250922,000000,35.52,35.52,35.1,35.15,568541,0
+LTC.US,D,20250923,000000,35.29,35.57,35.12,35.45,433339,0
+LTC.US,D,20250924,000000,35.72,36.25,35.624,36.08,725083,0
+LTC.US,D,20250925,000000,36.135,36.63,36.0708,36.3,543159,0
+LTC.US,D,20250926,000000,36.35,36.66,36.154,36.61,612989,0
+LTC.US,D,20250929,000000,36.495,36.7599,36.25,36.31,401456,0
+LTC.US,D,20250930,000000,36.25,37.05,36.21,36.86,586465,0
+LTC.US,D,20251001,000000,36.87,37.25,36.84,37.03,402831,0
+LTC.US,D,20251002,000000,37.04,37.04,36.271,36.45,262807,0
+LTC.US,D,20251003,000000,36.475,36.79,36,36,295810,0
+LTC.US,D,20251006,000000,35.9,36.147,35.04,35.06,336030,0
+LTC.US,D,20251007,000000,35.02,35.04,34.48,34.92,366891,0
+LTC.US,D,20251008,000000,34.916,34.9681,34.345,34.57,378168,0
+LTC.US,D,20251009,000000,34.65,34.76,34.3,34.34,264066,0
+LTC.US,D,20251010,000000,34.65,34.65,34.16,34.28,373142,0
+LTC.US,D,20251013,000000,34.2,34.626,33.77,33.98,337930,0
+LTC.US,D,20251014,000000,33.96,34.5869,33.86,34.21,336890,0
+LTC.US,D,20251015,000000,34.3,34.7,34.245,34.67,291794,0
+LTC.US,D,20251016,000000,34.69,34.9599,34.53,34.62,267748,0
+LTC.US,D,20251017,000000,34.735,35.24,34.65,35.22,384097,0
+LTC.US,D,20251020,000000,35.3128,35.54,35.14,35.53,269670,0
+LTC.US,D,20251021,000000,35.53,35.59,34.924,35.07,288504,0
+LTC.US,D,20251022,000000,35.28,35.62,35.2101,35.36,316093,0
+LTC.US,D,20251023,000000,35.285,35.37,35.04,35.2,349963,0
+LTC.US,D,20251024,000000,35.35,35.52,35.17,35.34,291520,0
+LTC.US,D,20251027,000000,35.45,35.72,35.37,35.61,420210,0
+LTC.US,D,20251028,000000,35.4,35.56,34.92,35.19,345938,0
+LTC.US,D,20251029,000000,35.175,35.3299,34.45,34.63,380111,0
+LTC.US,D,20251030,000000,34.74,35.12,34.5336,35.12,349008,0
+LTC.US,D,20251031,000000,34.93,35.54,34.66,35.08,408567,0
+LTC.US,D,20251103,000000,34.98,35.79,34.795,35.39,499609,0
+LTC.US,D,20251104,000000,35.74,35.94,35.22,35.58,462348,0
+LTC.US,D,20251105,000000,35.74,36.45,35.36,35.58,518426,0
+LTC.US,D,20251106,000000,35.435,35.68,34.94,35.52,388248,0
+LTC.US,D,20251107,000000,35.8,36.02,35.48,35.88,434801,0
+LTC.US,D,20251110,000000,35.995,36.4099,35.64,36.28,471127,0
+LTC.US,D,20251111,000000,36.36,36.5,36.11,36.17,287087,0
+LTC.US,D,20251112,000000,36.02,36.14,35.71,35.71,388662,0
+LTC.US,D,20251113,000000,35.5415,35.92,35.5415,35.82,340037,0
+LTC.US,D,20251114,000000,35.8,36.17,35.55,36.07,432883,0
+LTC.US,D,20251117,000000,36.15,36.45,35.97,36.07,285637,0
+LTC.US,D,20251118,000000,36.12,36.615,35.975,36.46,364001,0
+LTC.US,D,20251119,000000,36.32,36.5522,35.73,35.82,609504,0
+LTC.US,D,20251120,000000,35.85,35.96,35.53,35.74,447681,0
+LTC.US,D,20251121,000000,35.7668,36.18,35.5,35.97,518484,0
+LTC.US,D,20251124,000000,35.93,36.33,35.75,35.96,415559,0
+LTC.US,D,20251125,000000,35.95,36.81,35.95,36.5,678376,0
+LTC.US,D,20251126,000000,36.6,36.92,36.48,36.59,575312,0
+LTC.US,D,20251128,000000,36.725,36.7514,36.25,36.49,234153,0
+LTC.US,D,20251201,000000,36.3,36.46,35.93,36.03,338048,0
+LTC.US,D,20251202,000000,36.04,36.36,35.64,35.88,403282,0
+LTC.US,D,20251203,000000,35.94,36.02,35.42,35.64,343331,0
+LTC.US,D,20251204,000000,35.485,35.81,35.365,35.43,315930,0
+LTC.US,D,20251205,000000,35.38,35.48,35.04,35.18,266466,0
+LTC.US,D,20251208,000000,35.315,35.4291,35,35.14,245822,0
+LTC.US,D,20251209,000000,35.265,35.68,35.09,35.11,234578,0
+LTC.US,D,20251210,000000,35.16,35.375,34.77,34.83,411859,0
+LTC.US,D,20251211,000000,35.14,35.14,34.275,34.37,423619,0
+LTC.US,D,20251212,000000,34.65,34.92,34.45,34.69,497677,0
+LTC.US,D,20251215,000000,34.88,35.115,34.8024,34.98,424938,0
+LTC.US,D,20251216,000000,35.18,35.28,34.39,34.41,375699,0
+LTC.US,D,20251217,000000,34.575,34.655,34.325,34.5,339264,0
+LTC.US,D,20251218,000000,34.7,34.7,34.16,34.37,325233,0
+LTC.US,D,20251219,000000,34.12,34.315,34.09,34.2,934879,0
+LTC.US,D,20251222,000000,34.13,34.25,33.89,34.1,376885,0
+LTC.US,D,20251223,000000,33.895,34.215,33.6394,34.04,311460,0
+LTC.US,D,20251224,000000,33.96,34.29,33.94,34.25,178415,0
+LTC.US,D,20251226,000000,34.45,34.46,34.14,34.17,283755,0
+LTC.US,D,20251229,000000,34.46,34.56,34.1,34.56,379167,0
+LTC.US,D,20251230,000000,34.48,34.687,34.41,34.63,380533,0
+LTC.US,D,20251231,000000,34.6735,34.6924,34.28,34.38,330240,0
+LTC.US,D,20260102,000000,34.345,34.715,33.86,34.65,451344,0
+LTC.US,D,20260105,000000,34.69,35.24,34.2,35,495639,0
+LTC.US,D,20260106,000000,34.75,35.43,34.75,35.41,560042,0
+LTC.US,D,20260107,000000,35.4551,35.81,35.4551,35.7,425866,0
+LTC.US,D,20260108,000000,35.7,35.94,35.45,35.61,432512,0
+LTC.US,D,20260109,000000,35.65,35.8504,35.3975,35.48,318996,0
+LTC.US,D,20260112,000000,35.65,35.67,35.3501,35.56,352415,0
+LTC.US,D,20260113,000000,35.538,35.98,35.2201,35.72,334207,0
+LTC.US,D,20260114,000000,35.79,35.95,35.355,35.83,351543,0
+LTC.US,D,20260115,000000,35.83,36.39,35.82,36.36,401955,0
+LTC.US,D,20260116,000000,36.3999,37,36.03,36.92,640038,0
+LTC.US,D,20260120,000000,36.665,37.7,36.63,37.49,684785,0
+LTC.US,D,20260121,000000,37.6,37.95,37.32,37.84,559556,0
+LTC.US,D,20260122,000000,37.55,37.68,36.5325,36.6,548662,0
+LTC.US,D,20260123,000000,36.67,36.83,36.11,36.52,314908,0
+LTC.US,D,20260126,000000,36.72,36.88,36.2,36.31,271586,0
+LTC.US,D,20260127,000000,36.22,36.5199,35.72,36,403232,0
+LTC.US,D,20260128,000000,36.04,36.1099,35.25,35.25,374909,0
+LTC.US,D,20260129,000000,35.56,36.33,35.38,36.18,342657,0
+LTC.US,D,20260130,000000,36.35,36.645,35.78,36.47,647698,0
+LTC.US,D,20260202,000000,36.47,36.6499,36.11,36.14,311727,0
+LTC.US,D,20260203,000000,36.2,36.42,35.71,36.3,486706,0
+LTC.US,D,20260204,000000,36.65,37.18,36.33,36.68,487039,0
+LTC.US,D,20260205,000000,36.99,38.18,36.74,37.73,590083,0
+LTC.US,D,20260206,000000,37.815,38.08,37.23,37.39,420152,0
+LTC.US,D,20260209,000000,37.39,37.4961,36.82,37.28,192768,0
+LTC.US,D,20260210,000000,37.35,38.35,37.145,38.02,394052,0
+LTC.US,D,20260211,000000,37.99,39.44,37.64,39.41,530461,0
+LTC.US,D,20260212,000000,39.5,40.05,39.085,39.13,493357,0
+LTC.US,D,20260213,000000,39.47,39.74,39.11,39.39,313132,0
+LTC.US,D,20260217,000000,39.7,39.9,39.3474,39.9,328729,0
+LTC.US,D,20260218,000000,39.92,39.95,38.92,39.01,362806,0
diff --git a/daily/us/nyse stocks/1/luxe.us.txt b/daily/us/nyse stocks/1/luxe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ffa78ad026fc45f2e8c9a902f3dddbd953b11ace
--- /dev/null
+++ b/daily/us/nyse stocks/1/luxe.us.txt	
@@ -0,0 +1,1248 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LUXE.US,D,20210121,000000,35.85,36.25,30.94,31,12497159,0
+LUXE.US,D,20210122,000000,31.49,33.87,29.55,33.8,3198634,0
+LUXE.US,D,20210125,000000,35.9,36,32,33.63,1663200,0
+LUXE.US,D,20210126,000000,33.76,34.48,32.7,32.93,791268,0
+LUXE.US,D,20210127,000000,31.95,32.25,29.585,30.74,1421021,0
+LUXE.US,D,20210128,000000,31.74,33.875,30.78,33.75,657867,0
+LUXE.US,D,20210129,000000,34,34,32.3,32.92,156901,0
+LUXE.US,D,20210201,000000,33,33.34,31.84,32.75,210761,0
+LUXE.US,D,20210202,000000,32.75,33.495,32.5,32.89,250794,0
+LUXE.US,D,20210203,000000,33,34.8,32.2409,33.24,830810,0
+LUXE.US,D,20210204,000000,33.69,33.824,32.06,32.8,94235,0
+LUXE.US,D,20210205,000000,33.25,33.46,32.25,32.5,121290,0
+LUXE.US,D,20210208,000000,32.46,32.9,31.62,32.47,157766,0
+LUXE.US,D,20210209,000000,32.77,32.93,31.61,31.62,162184,0
+LUXE.US,D,20210210,000000,31.51,32.0716,29.64,30.22,219659,0
+LUXE.US,D,20210211,000000,30.67,32.94,30.34,31.5,326139,0
+LUXE.US,D,20210212,000000,31.65,31.846,30.8,31.34,328496,0
+LUXE.US,D,20210216,000000,33.01,33.73,32,32.94,631979,0
+LUXE.US,D,20210217,000000,33.15,33.23,31.8956,32.22,303171,0
+LUXE.US,D,20210218,000000,32,33.94,31.51,32.94,365671,0
+LUXE.US,D,20210219,000000,33.21,34.9,33.1,34.5,304990,0
+LUXE.US,D,20210222,000000,34.58,35.57,33.55,33.85,317841,0
+LUXE.US,D,20210223,000000,33,33.94,31.05,32.81,346772,0
+LUXE.US,D,20210224,000000,33.06,33.72,32.1,32.49,260842,0
+LUXE.US,D,20210225,000000,33.39,34.38,30.01,30.98,414988,0
+LUXE.US,D,20210226,000000,30.99,31.33,28.47,28.89,319833,0
+LUXE.US,D,20210301,000000,29.24,30.16,28.33,29.8,217091,0
+LUXE.US,D,20210302,000000,29.57,29.81,28.01,28.32,575000,0
+LUXE.US,D,20210303,000000,28.39,28.68,25.89,28.24,613869,0
+LUXE.US,D,20210304,000000,27.8,28.16,24.94,25.01,437811,0
+LUXE.US,D,20210305,000000,25.78,27.7,25.025,27.19,916102,0
+LUXE.US,D,20210308,000000,29.63,30.9,28.65,29.06,1322315,0
+LUXE.US,D,20210309,000000,30.14,33.47,30.05,30.91,583484,0
+LUXE.US,D,20210310,000000,31.9399,34.49,31.3722,32.94,515230,0
+LUXE.US,D,20210311,000000,33.43,34,32.33,33.38,398291,0
+LUXE.US,D,20210312,000000,32.41,33.09,30.12,30.58,558298,0
+LUXE.US,D,20210315,000000,31,32.04,29.8,31.57,459957,0
+LUXE.US,D,20210316,000000,30.86,33.97,30.86,32.18,422094,0
+LUXE.US,D,20210317,000000,31.09,32.555,31.09,31.94,336113,0
+LUXE.US,D,20210318,000000,31.94,32.55,28.69,29.02,428929,0
+LUXE.US,D,20210319,000000,29.16,30.37,28.655,29.01,285499,0
+LUXE.US,D,20210322,000000,29.03,30.1099,28.5,28.71,164204,0
+LUXE.US,D,20210323,000000,28.77,30.45,27.8401,30.28,318272,0
+LUXE.US,D,20210324,000000,29.88,30.1,27.75,27.88,182546,0
+LUXE.US,D,20210325,000000,27.95,28.65,26.5,26.99,496699,0
+LUXE.US,D,20210326,000000,27.4,27.8,26.46,27.1,218678,0
+LUXE.US,D,20210329,000000,27.51,28,26.22,26.39,274355,0
+LUXE.US,D,20210330,000000,26.66,27.47,26.23,26.96,215844,0
+LUXE.US,D,20210331,000000,27.27,29.2,27.19,28.26,345010,0
+LUXE.US,D,20210401,000000,28.9,29.15,26.8,27.19,333905,0
+LUXE.US,D,20210405,000000,27.89,27.91,26.25,26.5,387772,0
+LUXE.US,D,20210406,000000,26.5,27.12,26.11,26.81,350719,0
+LUXE.US,D,20210407,000000,27,27.38,26.5,26.91,283274,0
+LUXE.US,D,20210408,000000,26.9,27.19,26.5,26.8,162739,0
+LUXE.US,D,20210409,000000,26.66,27.23,26.24,26.5,155259,0
+LUXE.US,D,20210412,000000,26.25,26.99,26.2,26.44,243162,0
+LUXE.US,D,20210413,000000,26.37,27.95,26.37,27.61,433325,0
+LUXE.US,D,20210414,000000,27.61,29.91,27.61,29.85,363592,0
+LUXE.US,D,20210415,000000,29.48,30.46,28.84,30.06,242077,0
+LUXE.US,D,20210416,000000,29.57,30.29,29.0525,29.58,175281,0
+LUXE.US,D,20210419,000000,29.01,30.35,29,30.17,211567,0
+LUXE.US,D,20210420,000000,29.5,29.61,27.65,27.88,282166,0
+LUXE.US,D,20210421,000000,27.89,28.96,27.63,28.37,152714,0
+LUXE.US,D,20210422,000000,28.28,29.23,27.5,27.7,103583,0
+LUXE.US,D,20210423,000000,27.46,29.35,27.31,28.84,113979,0
+LUXE.US,D,20210426,000000,29,29.55,28.285,28.99,141229,0
+LUXE.US,D,20210427,000000,28.67,30.965,28.4468,30.61,268722,0
+LUXE.US,D,20210428,000000,30.48,31.19,30.27,30.97,154573,0
+LUXE.US,D,20210429,000000,30.8,31.6,30.06,31.16,315032,0
+LUXE.US,D,20210430,000000,31.16,31.49,29.87,29.97,282243,0
+LUXE.US,D,20210503,000000,30.43,31.35,29.77,30.1,206474,0
+LUXE.US,D,20210504,000000,29.82,30.045,28.48,29.52,196731,0
+LUXE.US,D,20210505,000000,29.11,29.94,28.44,28.64,146186,0
+LUXE.US,D,20210506,000000,28.62,28.85,27.01,27.54,248194,0
+LUXE.US,D,20210507,000000,27.4,29,27.4,28.08,156904,0
+LUXE.US,D,20210510,000000,27.99,28.7099,26.73,27.64,503911,0
+LUXE.US,D,20210511,000000,26.58,28.485,26.53,27.08,446281,0
+LUXE.US,D,20210512,000000,26.74,28.01,26.74,27.27,1214920,0
+LUXE.US,D,20210513,000000,27.35,27.5,26.3,26.86,397937,0
+LUXE.US,D,20210514,000000,27.46,28.76,26.9,28.11,226355,0
+LUXE.US,D,20210517,000000,27.96,29.03,27.55,28.62,325596,0
+LUXE.US,D,20210518,000000,30.5,31.35,28.835,29.41,437858,0
+LUXE.US,D,20210519,000000,29.08,30.73,28.78,30.58,246654,0
+LUXE.US,D,20210520,000000,30.4,32.05,29.83,32.02,357505,0
+LUXE.US,D,20210521,000000,32.14,32.36,31,32.05,433134,0
+LUXE.US,D,20210524,000000,32.6,32.71,31.27,31.82,179525,0
+LUXE.US,D,20210525,000000,31.66,32,31.32,31.5,582319,0
+LUXE.US,D,20210526,000000,31.86,32.1,31.58,31.74,559132,0
+LUXE.US,D,20210527,000000,31.89,32.11,30.87,32.1,504436,0
+LUXE.US,D,20210528,000000,32.28,32.5,31.32,31.5,202186,0
+LUXE.US,D,20210601,000000,31.99,32.11,30.47,31.9,102442,0
+LUXE.US,D,20210602,000000,31.67,32.23,31.26,31.96,160821,0
+LUXE.US,D,20210603,000000,31.72,31.805,30.6,30.66,142810,0
+LUXE.US,D,20210604,000000,30.84,31.7482,30.12,31.02,223558,0
+LUXE.US,D,20210607,000000,31.51,32.2,31.22,31.82,276412,0
+LUXE.US,D,20210608,000000,31.62,32.2999,31.01,31.22,163975,0
+LUXE.US,D,20210609,000000,31.21,31.4,30.72,31.01,236042,0
+LUXE.US,D,20210610,000000,31.32,31.57,30.53,30.62,128786,0
+LUXE.US,D,20210611,000000,30.62,31.46,30.5,31.15,218721,0
+LUXE.US,D,20210614,000000,31.51,32.35,31,31.37,413562,0
+LUXE.US,D,20210615,000000,31.46,31.83,29.77,30.3,324756,0
+LUXE.US,D,20210616,000000,30.31,30.83,29.7,30.5,581444,0
+LUXE.US,D,20210617,000000,30.15,31.485,30.03,31.47,272630,0
+LUXE.US,D,20210618,000000,31.02,31.73,30.2,30.78,211885,0
+LUXE.US,D,20210621,000000,30.99,31.08,30.11,30.78,496975,0
+LUXE.US,D,20210622,000000,30.95,30.95,29.8,29.99,171657,0
+LUXE.US,D,20210623,000000,29.92,30.89,29.8,30.28,202800,0
+LUXE.US,D,20210624,000000,30.4,31.125,29.92,31,239700,0
+LUXE.US,D,20210625,000000,31.06,31.415,30.76,30.86,222754,0
+LUXE.US,D,20210628,000000,31.07,31.285,30.41,30.69,219284,0
+LUXE.US,D,20210629,000000,31.1,31.35,30.35,30.71,192816,0
+LUXE.US,D,20210630,000000,30.89,30.89,30.15,30.43,404539,0
+LUXE.US,D,20210701,000000,30.71,30.93,30.05,30.68,479569,0
+LUXE.US,D,20210702,000000,30.47,32.25,30.2,31.81,543675,0
+LUXE.US,D,20210706,000000,31.43,32.29,30.85,31.62,305694,0
+LUXE.US,D,20210707,000000,31.69,32.03,29.72,29.98,269745,0
+LUXE.US,D,20210708,000000,29.41,30.64,28.46,29.22,386598,0
+LUXE.US,D,20210709,000000,29.37,30.97,28.85,30.79,294649,0
+LUXE.US,D,20210712,000000,30.74,31.49,30.11,31.4,158334,0
+LUXE.US,D,20210713,000000,31.17,31.5,30.75,31.3,124622,0
+LUXE.US,D,20210714,000000,31.27,31.75,29.985,30.17,214355,0
+LUXE.US,D,20210715,000000,29.76,30.5117,28.79,28.79,178629,0
+LUXE.US,D,20210716,000000,29.03,29.42,28.21,28.72,139727,0
+LUXE.US,D,20210719,000000,28,29.25,27.39,27.81,138922,0
+LUXE.US,D,20210720,000000,28.01,29.21,27.56,29.11,120270,0
+LUXE.US,D,20210721,000000,29.55,30.39,29.45,29.8,103761,0
+LUXE.US,D,20210722,000000,30.33,30.39,29.45,30.38,125026,0
+LUXE.US,D,20210723,000000,30.75,30.75,29.65,30.24,76698,0
+LUXE.US,D,20210726,000000,30.06,30.42,28.55,28.82,165880,0
+LUXE.US,D,20210727,000000,29.02,29.2,28.12,28.85,148132,0
+LUXE.US,D,20210728,000000,28.86,29.14,28.53,28.9,97141,0
+LUXE.US,D,20210729,000000,29.38,30.08,29.19,29.46,65594,0
+LUXE.US,D,20210730,000000,28.95,29.9,28.75,28.84,197637,0
+LUXE.US,D,20210802,000000,29,30.4,28.75,29.92,94570,0
+LUXE.US,D,20210803,000000,29.65,30.2,29.21,30.19,62619,0
+LUXE.US,D,20210804,000000,29.91,30.3,28.68,29,270095,0
+LUXE.US,D,20210805,000000,28.61,29.5,28,29.25,64332,0
+LUXE.US,D,20210806,000000,29.29,29.33,28.94,29.32,44194,0
+LUXE.US,D,20210809,000000,29.05,30.32,28.53,29.42,100587,0
+LUXE.US,D,20210810,000000,29.39,30.29,29.2961,30,38253,0
+LUXE.US,D,20210811,000000,30.07,30.99,29.02,29.23,357684,0
+LUXE.US,D,20210812,000000,29.2,30.11,28.6201,29.58,112517,0
+LUXE.US,D,20210813,000000,29.27,29.9793,28.7,29.12,46333,0
+LUXE.US,D,20210816,000000,28.83,29.56,28.7,29.3,165592,0
+LUXE.US,D,20210817,000000,28.67,29.15,28.27,28.51,116328,0
+LUXE.US,D,20210818,000000,28.3,30.24,27.62,29.48,217095,0
+LUXE.US,D,20210819,000000,28.85,29.72,28.54,29.19,167767,0
+LUXE.US,D,20210820,000000,28.89,30.13,28.89,29.86,103225,0
+LUXE.US,D,20210823,000000,29.77,30.87,29.3601,29.99,107004,0
+LUXE.US,D,20210824,000000,30.06,30.5779,29.91,30.41,43387,0
+LUXE.US,D,20210825,000000,30.14,30.2211,28.87,28.88,119054,0
+LUXE.US,D,20210826,000000,28.56,28.89,28.16,28.39,48031,0
+LUXE.US,D,20210827,000000,28.44,30,28.44,29.53,68490,0
+LUXE.US,D,20210830,000000,29.56,30.49,29.3256,29.74,78055,0
+LUXE.US,D,20210831,000000,29.86,30.29,28.4,28.64,126353,0
+LUXE.US,D,20210901,000000,28.56,30.42,28.5,29.99,163747,0
+LUXE.US,D,20210902,000000,30.49,30.49,29.28,29.88,79228,0
+LUXE.US,D,20210903,000000,29.6,30.11,29.2,30.04,42201,0
+LUXE.US,D,20210907,000000,30,30.5,29.63,29.81,131255,0
+LUXE.US,D,20210908,000000,29.48,29.48,28.41,28.48,36681,0
+LUXE.US,D,20210909,000000,28.75,28.75,27.88,28.12,45990,0
+LUXE.US,D,20210910,000000,28.07,29.21,28.07,28.99,178927,0
+LUXE.US,D,20210913,000000,29.07,30.67,28.64,30.4,184891,0
+LUXE.US,D,20210914,000000,28.21,29.51,26.04,26.27,739593,0
+LUXE.US,D,20210915,000000,27.47,27.5,26.25,27.07,250512,0
+LUXE.US,D,20210916,000000,27.07,27.45,26.82,27.14,178629,0
+LUXE.US,D,20210917,000000,27.05,27.87,26.9278,27.72,177545,0
+LUXE.US,D,20210920,000000,27.05,28.27,26.94,28.24,203487,0
+LUXE.US,D,20210921,000000,28.67,29.88,28.4,29.21,165702,0
+LUXE.US,D,20210922,000000,29.64,29.705,29.3,29.54,54257,0
+LUXE.US,D,20210923,000000,29.76,29.78,28.77,29.19,203021,0
+LUXE.US,D,20210924,000000,29.15,29.41,28.68,28.98,181424,0
+LUXE.US,D,20210927,000000,29.19,29.89,28.18,29.16,50823,0
+LUXE.US,D,20210928,000000,29.09,29.255,28.12,28.71,125290,0
+LUXE.US,D,20210929,000000,28.94,28.94,27.1,27.45,70505,0
+LUXE.US,D,20210930,000000,27.66,27.99,26.63,26.9,123698,0
+LUXE.US,D,20211001,000000,27.07,27.96,26.5,26.56,453356,0
+LUXE.US,D,20211004,000000,26.69,26.7,24.98,25.82,157345,0
+LUXE.US,D,20211005,000000,25.63,26.265,24.5,24.95,266156,0
+LUXE.US,D,20211006,000000,24.88,25.54,24.5601,25.43,131053,0
+LUXE.US,D,20211007,000000,25.5,27.29,25.5,26.74,121279,0
+LUXE.US,D,20211008,000000,26.55,27.34,25.97,26.73,122447,0
+LUXE.US,D,20211011,000000,26.62,26.82,25.5,25.59,54186,0
+LUXE.US,D,20211012,000000,25.44,26.77,25.44,26.1,41341,0
+LUXE.US,D,20211013,000000,26.35,27.46,25.89,26.31,69747,0
+LUXE.US,D,20211014,000000,27.88,27.98,26.87,27.47,99536,0
+LUXE.US,D,20211015,000000,27.6,27.68,26.885,27.25,79113,0
+LUXE.US,D,20211018,000000,27.57,27.57,27,27.12,55787,0
+LUXE.US,D,20211019,000000,27.44,27.5,26.58,26.76,62875,0
+LUXE.US,D,20211020,000000,26.59,27.1,26,27.1,118075,0
+LUXE.US,D,20211021,000000,27.38,27.94,27.1,27.26,83319,0
+LUXE.US,D,20211022,000000,27.15,27.56,26.32,27.37,81309,0
+LUXE.US,D,20211025,000000,27.25,27.58,26.58,26.94,52676,0
+LUXE.US,D,20211026,000000,27.11,27.45,26.19,26.84,65486,0
+LUXE.US,D,20211027,000000,26.52,27.02,26.29,26.62,37553,0
+LUXE.US,D,20211028,000000,26.9,27.4,26.36,26.57,94472,0
+LUXE.US,D,20211029,000000,26.38,26.79,26.21,26.4,32305,0
+LUXE.US,D,20211101,000000,26.91,27.8,26.57,27.32,78986,0
+LUXE.US,D,20211102,000000,27.06,28.625,26.7124,27.5,121538,0
+LUXE.US,D,20211103,000000,27.6,28.1533,27.0554,27.25,86883,0
+LUXE.US,D,20211104,000000,27.02,27.96,26.66,26.78,71588,0
+LUXE.US,D,20211105,000000,27.13,28.49,27.1,28.04,248454,0
+LUXE.US,D,20211108,000000,28.04,28.69,27.73,27.99,76814,0
+LUXE.US,D,20211109,000000,28.24,28.435,27.64,28.26,69065,0
+LUXE.US,D,20211110,000000,27.95,28.68,27.48,28.38,153962,0
+LUXE.US,D,20211111,000000,28.58,31.2,27.7167,29.55,121669,0
+LUXE.US,D,20211112,000000,28.49,30.77,28.49,30.46,192252,0
+LUXE.US,D,20211115,000000,30.18,30.87,29.19,29.4,107450,0
+LUXE.US,D,20211116,000000,29.24,29.91,29.05,29.18,51795,0
+LUXE.US,D,20211117,000000,29.31,29.31,27.62,28.03,66716,0
+LUXE.US,D,20211118,000000,28.1,28.1,27.01,27.59,43570,0
+LUXE.US,D,20211119,000000,27.68,28.64,26.26,26.83,82053,0
+LUXE.US,D,20211122,000000,27.2,27.2,25.61,26.33,43607,0
+LUXE.US,D,20211123,000000,26.31,26.97,25.65,26.65,75626,0
+LUXE.US,D,20211124,000000,26.62,27.73,25.7,27.64,91172,0
+LUXE.US,D,20211126,000000,26.56,27.38,26.18,26.97,41607,0
+LUXE.US,D,20211129,000000,26.98,27.38,26.13,26.94,56544,0
+LUXE.US,D,20211130,000000,26.59,27.17,26.2,27.02,116440,0
+LUXE.US,D,20211201,000000,27.3,27.82,26.09,26.51,106140,0
+LUXE.US,D,20211202,000000,26.29,26.865,25.06,25.34,156794,0
+LUXE.US,D,20211203,000000,25.69,26.43,24.27,25.27,529750,0
+LUXE.US,D,20211206,000000,25.31,25.75,24.57,25.34,88921,0
+LUXE.US,D,20211207,000000,25.96,27.26,25.88,25.97,122276,0
+LUXE.US,D,20211208,000000,25.83,26.67,25.09,25.68,47352,0
+LUXE.US,D,20211209,000000,25.55,25.74,24.51,24.91,67655,0
+LUXE.US,D,20211210,000000,24.95,25.39,23.69,24.39,91971,0
+LUXE.US,D,20211213,000000,24.28,24.28,22.5,23.38,146757,0
+LUXE.US,D,20211214,000000,22.96,23.045,20.46,22.28,194158,0
+LUXE.US,D,20211215,000000,22.08,23.18,21.3,22.8,227861,0
+LUXE.US,D,20211216,000000,22.81,22.845,21.14,21.2,167992,0
+LUXE.US,D,20211217,000000,20.88,21.74,20.13,20.49,136339,0
+LUXE.US,D,20211220,000000,20.24,20.4849,19.1,19.61,133300,0
+LUXE.US,D,20211221,000000,19.75,21.19,19.52,21.02,344536,0
+LUXE.US,D,20211222,000000,20.75,21.33,20.64,21.01,118629,0
+LUXE.US,D,20211223,000000,20.86,21.81,20.15,21.55,97000,0
+LUXE.US,D,20211227,000000,21.36,21.87,21.115,21.26,121252,0
+LUXE.US,D,20211228,000000,20.92,21.6883,19.33,19.5,209764,0
+LUXE.US,D,20211229,000000,19.26,19.51,18.51,19.28,177527,0
+LUXE.US,D,20211230,000000,19,21.21,18.86,21.13,356565,0
+LUXE.US,D,20211231,000000,21.1,21.56,21.065,21.21,107264,0
+LUXE.US,D,20220103,000000,21.34,22.4,21.13,22.38,126095,0
+LUXE.US,D,20220104,000000,22.68,22.68,21.77,22.48,304881,0
+LUXE.US,D,20220105,000000,22.2,22.2838,20,20.15,493226,0
+LUXE.US,D,20220106,000000,19.65,20.75,19,19.15,232180,0
+LUXE.US,D,20220107,000000,19,19.86,18.27,18.75,225454,0
+LUXE.US,D,20220110,000000,18.73,19.64,17.29,18.68,158361,0
+LUXE.US,D,20220111,000000,18.32,20.46,18.22,20.24,157016,0
+LUXE.US,D,20220112,000000,20.57,20.7146,19.5182,20.35,147158,0
+LUXE.US,D,20220113,000000,20.89,20.89,18.47,18.79,165761,0
+LUXE.US,D,20220114,000000,18.61,19.37,17.62,17.98,274242,0
+LUXE.US,D,20220118,000000,18.14,19.2614,17.39,18.95,578843,0
+LUXE.US,D,20220119,000000,19.12,19.72,18.68,18.72,229279,0
+LUXE.US,D,20220120,000000,19.11,20,18.48,18.68,280201,0
+LUXE.US,D,20220121,000000,18.68,19.22,17.8,18.5,179274,0
+LUXE.US,D,20220124,000000,18.29,18.29,16.67,18.03,234062,0
+LUXE.US,D,20220125,000000,17.76,17.95,16.71,16.99,253627,0
+LUXE.US,D,20220126,000000,17.4,18.92,17.3,17.73,212651,0
+LUXE.US,D,20220127,000000,17.75,18.31,16.92,16.96,114274,0
+LUXE.US,D,20220128,000000,16.7,17.43,15.74,16.84,158759,0
+LUXE.US,D,20220131,000000,16.67,17.92,16.2212,17.13,201309,0
+LUXE.US,D,20220201,000000,17.34,17.34,16.54,16.94,105442,0
+LUXE.US,D,20220202,000000,17.21,17.21,15.73,15.89,139639,0
+LUXE.US,D,20220203,000000,15.54,15.735,14.3,14.47,384585,0
+LUXE.US,D,20220204,000000,14.45,15.59,14.34,15.26,261769,0
+LUXE.US,D,20220207,000000,15.26,16.21,14.87,15.36,349482,0
+LUXE.US,D,20220208,000000,15.22,16.2,15.14,16.12,474781,0
+LUXE.US,D,20220209,000000,16.36,16.935,15.76,16.02,136569,0
+LUXE.US,D,20220210,000000,15.59,16.3,15.02,15.21,122237,0
+LUXE.US,D,20220211,000000,15.22,15.47,14.15,14.26,197353,0
+LUXE.US,D,20220214,000000,14.7,14.85,14.12,14.44,359321,0
+LUXE.US,D,20220215,000000,14.7,15.24,13.65,14.17,1150390,0
+LUXE.US,D,20220216,000000,14.56,17.3,14,16,735044,0
+LUXE.US,D,20220217,000000,15.45,16,14.9,15.6,295645,0
+LUXE.US,D,20220218,000000,15.73,15.95,14.36,14.43,255757,0
+LUXE.US,D,20220222,000000,14.29,14.81,13.71,13.95,253625,0
+LUXE.US,D,20220223,000000,14.16,14.26,13.36,13.74,245724,0
+LUXE.US,D,20220224,000000,13.45,15.05,13.27,15.04,214981,0
+LUXE.US,D,20220225,000000,14.97,15.18,14.35,14.47,135882,0
+LUXE.US,D,20220228,000000,14.71,14.95,14.22,14.44,86088,0
+LUXE.US,D,20220301,000000,14.44,14.77,13.725,14.09,123714,0
+LUXE.US,D,20220302,000000,13.98,13.98,13.04,13.08,230054,0
+LUXE.US,D,20220303,000000,13.22,13.75,12.66,13.06,201750,0
+LUXE.US,D,20220304,000000,12.84,13.1,12.17,12.2,202277,0
+LUXE.US,D,20220307,000000,12.26,12.74,11.365,11.51,184398,0
+LUXE.US,D,20220308,000000,11.65,12.81,11.27,12.75,445783,0
+LUXE.US,D,20220309,000000,12.81,12.82,12,12.61,309500,0
+LUXE.US,D,20220310,000000,12.4,12.64,11.895,12.22,147046,0
+LUXE.US,D,20220311,000000,12.3,12.51,11.57,11.69,222470,0
+LUXE.US,D,20220314,000000,11.69,11.69,10.8775,11.07,419967,0
+LUXE.US,D,20220315,000000,11.03,11.5,10.74,11.42,187002,0
+LUXE.US,D,20220316,000000,11.48,12.22,11.42,12.1,330194,0
+LUXE.US,D,20220317,000000,12.1,12.305,11.86,12.07,149748,0
+LUXE.US,D,20220318,000000,12,12.29,11.71,11.86,136070,0
+LUXE.US,D,20220321,000000,11.98,11.98,11.22,11.65,120483,0
+LUXE.US,D,20220322,000000,11.56,11.81,11.3,11.4,128531,0
+LUXE.US,D,20220323,000000,11.4,11.64,10.84,10.86,144627,0
+LUXE.US,D,20220324,000000,11.5,11.5,10.9,11.12,262486,0
+LUXE.US,D,20220325,000000,11.19,11.64,10.94,11.03,196704,0
+LUXE.US,D,20220328,000000,11.04,11.39,10.87,11.31,610587,0
+LUXE.US,D,20220329,000000,11.5,13.45,11.5,13.4,776120,0
+LUXE.US,D,20220330,000000,13.25,13.25,12.05,12.08,180681,0
+LUXE.US,D,20220331,000000,12.02,12.365,11.71,12.23,181949,0
+LUXE.US,D,20220401,000000,12.2,12.55,12.06,12.27,217714,0
+LUXE.US,D,20220404,000000,12.26,13.3,12.26,12.63,106613,0
+LUXE.US,D,20220405,000000,12.71,12.74,12.27,12.59,114527,0
+LUXE.US,D,20220406,000000,12.3,12.6,11.94,12.23,171379,0
+LUXE.US,D,20220407,000000,12.18,12.36,11.83,11.87,293819,0
+LUXE.US,D,20220408,000000,11.9,12.27,11.68,11.76,135750,0
+LUXE.US,D,20220411,000000,11.67,12.18,11.52,12.06,169063,0
+LUXE.US,D,20220412,000000,11.86,12.1,11.17,12.05,488446,0
+LUXE.US,D,20220413,000000,12.09,12.95,12,12.6,225314,0
+LUXE.US,D,20220414,000000,12.57,12.8,11.89,12.11,139377,0
+LUXE.US,D,20220418,000000,12.09,12.095,11.45,12.04,92472,0
+LUXE.US,D,20220419,000000,12.07,12.91,12.07,12.62,135636,0
+LUXE.US,D,20220420,000000,12.75,12.75,11.62,11.75,86964,0
+LUXE.US,D,20220421,000000,11.81,12.08,11.65,11.69,223221,0
+LUXE.US,D,20220422,000000,11.74,11.949,11.16,11.76,190966,0
+LUXE.US,D,20220425,000000,11.69,12.7,11.69,12.61,206241,0
+LUXE.US,D,20220426,000000,12.5,12.93,12.3142,12.6,218051,0
+LUXE.US,D,20220427,000000,12.56,13.17,11.97,12.14,348917,0
+LUXE.US,D,20220428,000000,12.04,12.62,11.93,12.46,293952,0
+LUXE.US,D,20220429,000000,12.4,12.65,11.89,11.94,85428,0
+LUXE.US,D,20220502,000000,11.88,12.4385,11.81,12.33,190447,0
+LUXE.US,D,20220503,000000,12.38,12.39,11.84,12,107527,0
+LUXE.US,D,20220504,000000,11.89,12.04,11.42,12.01,78137,0
+LUXE.US,D,20220505,000000,11.75,12.0005,11.4208,11.65,68572,0
+LUXE.US,D,20220506,000000,11.51,11.55,10.58,11.08,232634,0
+LUXE.US,D,20220509,000000,10.88,11.01,10.28,10.39,116977,0
+LUXE.US,D,20220510,000000,10.1,10.7446,9.55,10.21,480102,0
+LUXE.US,D,20220511,000000,10.23,10.71,9.38,9.48,670862,0
+LUXE.US,D,20220512,000000,9.23,9.92,9.06,9.48,251264,0
+LUXE.US,D,20220513,000000,9.77,10.09,9.56,9.77,90960,0
+LUXE.US,D,20220516,000000,9.83,10.42,9.34,10.13,127885,0
+LUXE.US,D,20220517,000000,10.47,10.94,10.11,10.83,110861,0
+LUXE.US,D,20220518,000000,10.74,10.84,10.35,10.65,124153,0
+LUXE.US,D,20220519,000000,10.67,11.29,10.67,11.1,73149,0
+LUXE.US,D,20220520,000000,11.06,11.37,10.36,10.85,100918,0
+LUXE.US,D,20220523,000000,10.87,11.1,10.505,10.66,170815,0
+LUXE.US,D,20220524,000000,10.45,10.89,10.18,10.76,92434,0
+LUXE.US,D,20220525,000000,10.64,11.29,10.64,10.96,60029,0
+LUXE.US,D,20220526,000000,11.17,11.69,10.92,11.4,93209,0
+LUXE.US,D,20220527,000000,11.47,11.94,11.45,11.66,48460,0
+LUXE.US,D,20220531,000000,11.64,11.64,10.97,11.18,120219,0
+LUXE.US,D,20220601,000000,11.08,11.4,10.8,10.97,144068,0
+LUXE.US,D,20220602,000000,11.05,11.71,11.005,11.71,77597,0
+LUXE.US,D,20220603,000000,11.51,11.715,11.24,11.62,20223,0
+LUXE.US,D,20220606,000000,11.8,12.19,11.61,12.01,44799,0
+LUXE.US,D,20220607,000000,11.78,12.08,11.61,11.87,36553,0
+LUXE.US,D,20220608,000000,11.77,12.43,11.77,12.42,29625,0
+LUXE.US,D,20220609,000000,12.2,12.63,11.92,11.92,49575,0
+LUXE.US,D,20220610,000000,11.65,11.8858,11.18,11.37,68790,0
+LUXE.US,D,20220613,000000,10.99,11.07,10.26,10.31,87358,0
+LUXE.US,D,20220614,000000,10.32,10.62,10.06,10.22,79829,0
+LUXE.US,D,20220615,000000,10.15,10.76,10.15,10.56,93692,0
+LUXE.US,D,20220616,000000,10.33,10.4137,9.8,9.88,26131,0
+LUXE.US,D,20220617,000000,10.06,10.505,10.06,10.38,79961,0
+LUXE.US,D,20220621,000000,11.1986,11.52,10.34,10.34,100937,0
+LUXE.US,D,20220622,000000,10.13,10.62,10.06,10.4,29250,0
+LUXE.US,D,20220623,000000,10.37,10.67,10.0541,10.53,57583,0
+LUXE.US,D,20220624,000000,10.66,11.155,10.5011,11.07,28331,0
+LUXE.US,D,20220627,000000,10.99,11.16,10.44,10.99,74527,0
+LUXE.US,D,20220628,000000,10.91,11.26,10.35,10.35,37540,0
+LUXE.US,D,20220629,000000,10.32,10.5806,9.78,10.08,118754,0
+LUXE.US,D,20220630,000000,10,10.11,9.535,9.88,55980,0
+LUXE.US,D,20220701,000000,9.9,10,9.22,9.68,135528,0
+LUXE.US,D,20220705,000000,9.54,10.14,9.31,10,67359,0
+LUXE.US,D,20220706,000000,10.07,10.29,9.92,10.05,50989,0
+LUXE.US,D,20220707,000000,9.92,10.62,9.92,10.62,109128,0
+LUXE.US,D,20220708,000000,10.7,11.59,10.4,11.5,138358,0
+LUXE.US,D,20220711,000000,11.34,11.49,10.7,10.84,59185,0
+LUXE.US,D,20220712,000000,10.72,11.23,10.65,10.78,46428,0
+LUXE.US,D,20220713,000000,10.64,11.41,10.59,10.98,48740,0
+LUXE.US,D,20220714,000000,10.81,11.08,10.555,10.74,57643,0
+LUXE.US,D,20220715,000000,10.77,11.35,10.61,10.97,41801,0
+LUXE.US,D,20220718,000000,11.12,11.48,10.63,10.73,111150,0
+LUXE.US,D,20220719,000000,10.99,11.82,10.99,11.73,83924,0
+LUXE.US,D,20220720,000000,11.69,12.18,11.69,11.92,43341,0
+LUXE.US,D,20220721,000000,11.97,12.51,11.8404,12.47,51556,0
+LUXE.US,D,20220722,000000,12.39,12.75,12.1,12.18,29582,0
+LUXE.US,D,20220725,000000,12.21,12.79,11.86,12.48,39284,0
+LUXE.US,D,20220726,000000,12.3,12.79,12.075,12.31,68569,0
+LUXE.US,D,20220727,000000,12.35,12.92,12.1392,12.81,110267,0
+LUXE.US,D,20220728,000000,12.69,13.43,12.51,13.14,155030,0
+LUXE.US,D,20220729,000000,12.92,13.46,12.65,13.19,147428,0
+LUXE.US,D,20220801,000000,13.17,14.28,13.17,14.04,559520,0
+LUXE.US,D,20220802,000000,13.72,14.21,13.5,13.61,149094,0
+LUXE.US,D,20220803,000000,13.66,14.45,13.65,14.18,127377,0
+LUXE.US,D,20220804,000000,14.14,14.58,14,14.15,178897,0
+LUXE.US,D,20220805,000000,13.96,14.5806,13.74,14.18,164686,0
+LUXE.US,D,20220808,000000,14.14,15.4475,14.14,15.2,94230,0
+LUXE.US,D,20220809,000000,14.99,15.21,14.75,14.99,101958,0
+LUXE.US,D,20220810,000000,15.36,15.48,14.92,15.02,203936,0
+LUXE.US,D,20220811,000000,15.15,15.58,14.95,15.02,120538,0
+LUXE.US,D,20220812,000000,15.22,15.72,14.97,15.61,75988,0
+LUXE.US,D,20220815,000000,15.32,15.89,15.28,15.37,59505,0
+LUXE.US,D,20220816,000000,15.26,15.9,14.89,15.49,115130,0
+LUXE.US,D,20220817,000000,15.16,15.54,14.96,14.97,114082,0
+LUXE.US,D,20220818,000000,14.92,15.075,14.36,14.88,45893,0
+LUXE.US,D,20220819,000000,14.55,14.7994,14.18,14.58,77483,0
+LUXE.US,D,20220822,000000,14.18,14.72,14.18,14.53,90341,0
+LUXE.US,D,20220823,000000,14.43,14.71,14.28,14.32,90838,0
+LUXE.US,D,20220824,000000,14.12,14.475,13.63,13.8,77623,0
+LUXE.US,D,20220825,000000,14.01,14.225,13.665,13.75,41823,0
+LUXE.US,D,20220826,000000,13.87,14.45,13.52,13.57,48687,0
+LUXE.US,D,20220829,000000,13.19,13.835,12.65,13.46,171809,0
+LUXE.US,D,20220830,000000,13.75,13.78,13.28,13.36,163460,0
+LUXE.US,D,20220831,000000,13.27,13.87,13.04,13.11,31045,0
+LUXE.US,D,20220901,000000,12.9,13.04,12.53,12.86,22345,0
+LUXE.US,D,20220902,000000,12.82,12.86,12.3,12.36,49249,0
+LUXE.US,D,20220906,000000,12.36,12.63,12.04,12.29,40564,0
+LUXE.US,D,20220907,000000,12.27,12.75,12.24,12.64,249152,0
+LUXE.US,D,20220908,000000,12.51,13.18,12.51,12.72,76814,0
+LUXE.US,D,20220909,000000,12.86,12.905,12.64,12.8,48775,0
+LUXE.US,D,20220912,000000,12.89,13.02,12.54,13,114836,0
+LUXE.US,D,20220913,000000,12.66,12.96,12.56,12.68,92726,0
+LUXE.US,D,20220914,000000,12.87,13.19,12.69,12.99,79598,0
+LUXE.US,D,20220915,000000,13.5,13.67,11.8,12.26,222738,0
+LUXE.US,D,20220916,000000,11.74,12.34,11.61,12.13,136198,0
+LUXE.US,D,20220919,000000,12,12.2753,11.87,12.14,112204,0
+LUXE.US,D,20220920,000000,12.39,12.39,12.02,12.22,219804,0
+LUXE.US,D,20220921,000000,12.44,12.65,12.1,12.4,139155,0
+LUXE.US,D,20220922,000000,12.52,13,12.25,12.72,173559,0
+LUXE.US,D,20220923,000000,12.47,12.5,12.18,12.46,65069,0
+LUXE.US,D,20220926,000000,12.45,12.9251,11.97,11.98,46639,0
+LUXE.US,D,20220927,000000,12.15,12.595,11.67,12.09,83540,0
+LUXE.US,D,20220928,000000,12.09,12.35,11.78,12.3,78862,0
+LUXE.US,D,20220929,000000,11.98,12.07,11.23,11.33,76678,0
+LUXE.US,D,20220930,000000,11.19,11.57,10.9,11.52,245884,0
+LUXE.US,D,20221003,000000,11.72,11.9903,11.27,11.7,54210,0
+LUXE.US,D,20221004,000000,11.99,12.65,11.91,12.65,75980,0
+LUXE.US,D,20221005,000000,12.39,12.61,12,12.56,44486,0
+LUXE.US,D,20221006,000000,12.5,12.99,12.5,12.93,75315,0
+LUXE.US,D,20221007,000000,12.72,12.76,11.77,11.84,85695,0
+LUXE.US,D,20221010,000000,11.4967,11.87,11.46,11.6,48932,0
+LUXE.US,D,20221011,000000,11.74,11.74,11,11.47,66368,0
+LUXE.US,D,20221012,000000,11.55,11.56,11.16,11.54,67947,0
+LUXE.US,D,20221013,000000,11.17,11.5,11.085,11.21,52296,0
+LUXE.US,D,20221014,000000,11.42,11.42,10.36,10.47,68790,0
+LUXE.US,D,20221017,000000,10.75,11.0768,10.48,10.7,28377,0
+LUXE.US,D,20221018,000000,10.96,11.18,10.7079,11.18,74621,0
+LUXE.US,D,20221019,000000,11.05,11.11,10.65,11.04,110410,0
+LUXE.US,D,20221020,000000,11.11,11.2562,9.98,10.01,126991,0
+LUXE.US,D,20221021,000000,10.08,10.2285,9.08,9.21,241102,0
+LUXE.US,D,20221024,000000,9.28,9.67,8.91,9.35,192776,0
+LUXE.US,D,20221025,000000,9.25,10.225,9.25,9.96,111919,0
+LUXE.US,D,20221026,000000,10.08,10.29,9.95,10,103292,0
+LUXE.US,D,20221027,000000,10.14,10.365,9.95,10,128377,0
+LUXE.US,D,20221028,000000,10.02,11.24,9.94,11.24,133053,0
+LUXE.US,D,20221031,000000,11.17,12.25,11.17,11.43,122714,0
+LUXE.US,D,20221101,000000,11.4,11.72,11.3,11.72,72795,0
+LUXE.US,D,20221102,000000,11.6,11.85,11.22,11.23,84731,0
+LUXE.US,D,20221103,000000,11.09,11.62,10.27,10.27,229250,0
+LUXE.US,D,20221104,000000,10.36,10.62,10.15,10.59,81708,0
+LUXE.US,D,20221107,000000,10.45,10.46,9.91,10.25,253836,0
+LUXE.US,D,20221108,000000,10.25,10.89,9.65,10.28,122271,0
+LUXE.US,D,20221109,000000,10.36,10.36,9.34,9.76,471298,0
+LUXE.US,D,20221110,000000,10.24,11.49,10.1,11.08,111670,0
+LUXE.US,D,20221111,000000,11.06,11.705,10.87,11.69,49123,0
+LUXE.US,D,20221114,000000,11.72,11.72,10.93,10.93,72279,0
+LUXE.US,D,20221115,000000,11.17,11.49,11.01,11.03,75863,0
+LUXE.US,D,20221116,000000,10.91,10.91,10.5081,10.62,36962,0
+LUXE.US,D,20221117,000000,10.35,10.53,10.01,10.31,28135,0
+LUXE.US,D,20221118,000000,10.42,10.42,10.085,10.19,38404,0
+LUXE.US,D,20221121,000000,9.93,10.29,9.6873,9.94,75899,0
+LUXE.US,D,20221122,000000,9.9,10.14,9.9,9.91,18734,0
+LUXE.US,D,20221123,000000,9.88,10.235,9.76,10.04,14905,0
+LUXE.US,D,20221125,000000,10.1,10.39,9.875,10.14,24378,0
+LUXE.US,D,20221128,000000,10.09,10.1115,9.63,9.81,53141,0
+LUXE.US,D,20221129,000000,9.62,10.0591,9.45,9.5,75702,0
+LUXE.US,D,20221130,000000,9.5,10.2262,9.5,9.77,73577,0
+LUXE.US,D,20221201,000000,9.78,9.82,9.22,9.44,57676,0
+LUXE.US,D,20221202,000000,9.33,10.01,9.33,9.9,46573,0
+LUXE.US,D,20221205,000000,9.74,10.6,9.74,10.18,68867,0
+LUXE.US,D,20221206,000000,10.2,10.3,9.95,10.03,107219,0
+LUXE.US,D,20221207,000000,10.01,10.3,9.84,10.07,98461,0
+LUXE.US,D,20221208,000000,10.16,10.4,9.69,10.25,49000,0
+LUXE.US,D,20221209,000000,10.09,10.2801,9.9,10.07,72229,0
+LUXE.US,D,20221212,000000,10,10.22,9.8601,10.11,35370,0
+LUXE.US,D,20221213,000000,10.55,10.64,10.14,10.25,72486,0
+LUXE.US,D,20221214,000000,10.2762,10.2762,9.26,9.95,55520,0
+LUXE.US,D,20221215,000000,9.8,9.82,8.89,8.89,70121,0
+LUXE.US,D,20221216,000000,8.81,9.12,8.8,8.94,61928,0
+LUXE.US,D,20221219,000000,8.88,9.19,8.8,9.17,42251,0
+LUXE.US,D,20221220,000000,9.11,9.2524,9,9.14,37923,0
+LUXE.US,D,20221221,000000,9.27,9.33,8.9665,9.09,102109,0
+LUXE.US,D,20221222,000000,8.86,9.1,8.615,8.83,44420,0
+LUXE.US,D,20221223,000000,8.75,9.195,8.75,8.98,42375,0
+LUXE.US,D,20221227,000000,8.85,9.02,8.8,9.02,97106,0
+LUXE.US,D,20221228,000000,8.97,9.2799,8.29,8.36,151927,0
+LUXE.US,D,20221229,000000,8.45,9.15,8.45,8.98,71266,0
+LUXE.US,D,20221230,000000,8.77,9.1499,8.77,8.91,28107,0
+LUXE.US,D,20230103,000000,9.03,9.165,8.75,8.99,37844,0
+LUXE.US,D,20230104,000000,8.99,9.56,8.79,9.56,80545,0
+LUXE.US,D,20230105,000000,9.62,9.9048,8.89,9.57,41500,0
+LUXE.US,D,20230106,000000,9.54,9.71,9.17,9.63,13962,0
+LUXE.US,D,20230109,000000,9.66,10.54,9.66,10.25,78719,0
+LUXE.US,D,20230110,000000,10.1,10.75,10.1,10.48,34814,0
+LUXE.US,D,20230111,000000,10.34,11.03,10.34,10.91,35001,0
+LUXE.US,D,20230112,000000,10.84,11.21,10.53,10.95,41890,0
+LUXE.US,D,20230113,000000,10.93,11.15,10.91,10.91,52073,0
+LUXE.US,D,20230117,000000,10.89,11.24,10.835,11.13,96389,0
+LUXE.US,D,20230118,000000,11.11,11.78,10.92,11.14,237102,0
+LUXE.US,D,20230119,000000,11.05,11.5,10.79,11.01,222327,0
+LUXE.US,D,20230120,000000,10.98,11.8,10.88,11.51,117091,0
+LUXE.US,D,20230123,000000,11.53,12.42,11.53,11.77,104532,0
+LUXE.US,D,20230124,000000,11.9,12.54,11.69,11.9,98963,0
+LUXE.US,D,20230125,000000,11.6577,11.8,11.4,11.44,24615,0
+LUXE.US,D,20230126,000000,11.58,11.58,11.22,11.44,36644,0
+LUXE.US,D,20230127,000000,11.18,12.42,11,11.94,124558,0
+LUXE.US,D,20230130,000000,11.71,12.15,11.44,11.72,45234,0
+LUXE.US,D,20230131,000000,11.84,11.84,11.4593,11.66,26743,0
+LUXE.US,D,20230201,000000,11.59,11.895,11.3,11.44,69915,0
+LUXE.US,D,20230202,000000,11.5,12.02,11.5,11.87,186898,0
+LUXE.US,D,20230203,000000,11.7,11.9983,11.28,11.41,40211,0
+LUXE.US,D,20230206,000000,11.35,11.45,10.06,10.07,80440,0
+LUXE.US,D,20230207,000000,10.19,10.3012,9.64,9.75,27232,0
+LUXE.US,D,20230208,000000,9.87,10.0095,9.62,9.62,29068,0
+LUXE.US,D,20230209,000000,9.8,10.07,9.5,9.5,14296,0
+LUXE.US,D,20230210,000000,9.51,9.85,9.2,9.7,126300,0
+LUXE.US,D,20230213,000000,9.71,10.26,9.6913,9.92,130102,0
+LUXE.US,D,20230214,000000,9.88,10.25,9.4671,10.23,190802,0
+LUXE.US,D,20230215,000000,10.13,10.255,9.8745,10.12,132797,0
+LUXE.US,D,20230216,000000,10.1,10.41,9.8,9.97,91287,0
+LUXE.US,D,20230217,000000,9.8075,10,9.42,9.59,53233,0
+LUXE.US,D,20230221,000000,9.56,9.66,9.375,9.57,70758,0
+LUXE.US,D,20230222,000000,9.49,9.67,9.34,9.53,44668,0
+LUXE.US,D,20230223,000000,9,9.4,8.05,8.89,134524,0
+LUXE.US,D,20230224,000000,8.79,8.795,8.2601,8.56,37624,0
+LUXE.US,D,20230227,000000,8.56,8.62,8.255,8.31,51072,0
+LUXE.US,D,20230228,000000,8.3,8.585,8.1,8.17,99215,0
+LUXE.US,D,20230301,000000,8.08,8.36,8.08,8.27,85787,0
+LUXE.US,D,20230302,000000,8.2,8.395,8.2,8.32,50426,0
+LUXE.US,D,20230303,000000,8.35,8.62,8.35,8.4,41881,0
+LUXE.US,D,20230306,000000,8.41,8.48,7.51,7.58,192992,0
+LUXE.US,D,20230307,000000,7.5,7.55,7.14,7.26,86346,0
+LUXE.US,D,20230308,000000,7.4,7.5,7,7.14,136330,0
+LUXE.US,D,20230309,000000,6.92,6.97,6.38,6.6,239262,0
+LUXE.US,D,20230310,000000,6.57,6.61,6.25,6.41,78710,0
+LUXE.US,D,20230313,000000,6.23,6.7999,6.1,6.38,161914,0
+LUXE.US,D,20230314,000000,6.63,6.8015,6.29,6.38,86986,0
+LUXE.US,D,20230315,000000,6.26,6.35,5.93,6.33,108128,0
+LUXE.US,D,20230316,000000,5.95,6.5,5.87,6.44,177837,0
+LUXE.US,D,20230317,000000,6.36,6.52,6.19,6.4,61480,0
+LUXE.US,D,20230320,000000,6.47,6.55,6.2,6.37,92025,0
+LUXE.US,D,20230321,000000,6.54,6.99,6.37,6.66,512670,0
+LUXE.US,D,20230322,000000,6.66,6.93,6.45,6.54,61614,0
+LUXE.US,D,20230323,000000,6.61,6.96,6.42,6.9,130915,0
+LUXE.US,D,20230324,000000,6.81,6.81,6.37,6.51,106317,0
+LUXE.US,D,20230327,000000,6.59,6.7,6.37,6.47,34000,0
+LUXE.US,D,20230328,000000,6.47,6.83,6.47,6.77,62584,0
+LUXE.US,D,20230329,000000,6.76,6.92,6.6425,6.81,59518,0
+LUXE.US,D,20230330,000000,6.8,7.05,6.69,6.8,68360,0
+LUXE.US,D,20230331,000000,6.78,7.44,6.78,7.03,68129,0
+LUXE.US,D,20230403,000000,6.85,7.42,6.7825,7.11,173443,0
+LUXE.US,D,20230404,000000,7.17,7.72,7.16,7.49,70834,0
+LUXE.US,D,20230405,000000,7.32,7.545,6.96,7,147483,0
+LUXE.US,D,20230406,000000,6.98,7.41,6.8215,7.07,111822,0
+LUXE.US,D,20230410,000000,6.99,7.41,6.95,7.31,141567,0
+LUXE.US,D,20230411,000000,7.34,7.71,7.28,7.41,55473,0
+LUXE.US,D,20230412,000000,7.51,7.73,7.06,7.1,124871,0
+LUXE.US,D,20230413,000000,7.17,7.575,7.07,7.2,138516,0
+LUXE.US,D,20230414,000000,7.19,7.3039,7.1,7.26,68464,0
+LUXE.US,D,20230417,000000,7.27,7.27,7,7,11104,0
+LUXE.US,D,20230418,000000,7.17,7.42,7.01,7.23,104424,0
+LUXE.US,D,20230419,000000,6.89,6.91,6.14,6.15,331173,0
+LUXE.US,D,20230420,000000,6.02,6.1,5.46,5.49,257734,0
+LUXE.US,D,20230421,000000,5.33,5.84,5.3,5.3,184074,0
+LUXE.US,D,20230424,000000,5.3,5.57,5.1,5.34,176220,0
+LUXE.US,D,20230425,000000,5.27,5.5,4.87,4.89,284534,0
+LUXE.US,D,20230426,000000,4.95,5,4.72,4.77,316913,0
+LUXE.US,D,20230427,000000,4.8,4.8,4.57,4.6,192443,0
+LUXE.US,D,20230428,000000,4.59,5.29,4.54,4.91,484126,0
+LUXE.US,D,20230501,000000,4.9,5.15,4.82,4.87,38638,0
+LUXE.US,D,20230502,000000,4.84,4.9,4.69,4.85,44236,0
+LUXE.US,D,20230503,000000,4.9,5.02,4.7384,4.79,43123,0
+LUXE.US,D,20230504,000000,4.73,4.8099,4.38,4.49,123113,0
+LUXE.US,D,20230505,000000,4.5,4.76,4.5,4.5,61466,0
+LUXE.US,D,20230508,000000,4.63,4.67,4.45,4.46,46825,0
+LUXE.US,D,20230509,000000,4.35,4.55,4.33,4.47,50079,0
+LUXE.US,D,20230510,000000,4.2,4.45,4.1,4.33,313741,0
+LUXE.US,D,20230511,000000,4.36,4.39,4.19,4.29,60298,0
+LUXE.US,D,20230512,000000,4.19,4.41,4,4.15,200915,0
+LUXE.US,D,20230515,000000,4.17,4.205,3.91,3.99,72366,0
+LUXE.US,D,20230516,000000,3.99,4.08,3.82,3.82,91396,0
+LUXE.US,D,20230517,000000,3.87,3.98,3.75,3.82,72105,0
+LUXE.US,D,20230518,000000,3.7797,3.92,3.7797,3.8,41127,0
+LUXE.US,D,20230519,000000,3.85,4.33,3.82,4.15,106073,0
+LUXE.US,D,20230522,000000,4.12,4.3,4.09,4.11,50129,0
+LUXE.US,D,20230523,000000,4.2,4.28,4.03,4.22,76181,0
+LUXE.US,D,20230524,000000,4.2,4.225,4.0426,4.12,59158,0
+LUXE.US,D,20230525,000000,4.11,4.11,3.9,3.94,28348,0
+LUXE.US,D,20230526,000000,3.86,4.09,3.86,3.94,37866,0
+LUXE.US,D,20230530,000000,3.97,4.24,3.9402,4.19,79348,0
+LUXE.US,D,20230531,000000,4.14,4.35,4.03,4.15,51781,0
+LUXE.US,D,20230601,000000,4.14,4.14,3.9461,4.08,29907,0
+LUXE.US,D,20230602,000000,4.16,4.16,3.96,3.97,56219,0
+LUXE.US,D,20230605,000000,3.95,4.002,3.78,3.85,74294,0
+LUXE.US,D,20230606,000000,3.84,3.965,3.825,3.9,64381,0
+LUXE.US,D,20230607,000000,3.91,4,3.85,3.97,461214,0
+LUXE.US,D,20230608,000000,3.96,4.175,3.91,4.1,188662,0
+LUXE.US,D,20230609,000000,4.085,4.22,4.03,4.08,61739,0
+LUXE.US,D,20230612,000000,4.09,4.15,4.04,4.07,53226,0
+LUXE.US,D,20230613,000000,4.0845,4.178,3.975,4.07,112731,0
+LUXE.US,D,20230614,000000,3.98,4.055,3.83,3.85,80366,0
+LUXE.US,D,20230615,000000,3.85,4.09,3.85,4.06,174666,0
+LUXE.US,D,20230616,000000,4.1,4.21,3.85,3.85,127263,0
+LUXE.US,D,20230620,000000,3.8,3.94,3.74,3.74,346223,0
+LUXE.US,D,20230621,000000,3.72,3.76,3.68,3.72,109423,0
+LUXE.US,D,20230622,000000,3.65,3.78,3.61,3.75,487453,0
+LUXE.US,D,20230623,000000,3.69,3.79,3.5964,3.61,71881,0
+LUXE.US,D,20230626,000000,3.68,3.77,3.555,3.64,66078,0
+LUXE.US,D,20230627,000000,3.62,3.74,3.4653,3.62,593506,0
+LUXE.US,D,20230628,000000,3.62,3.82,3.52,3.58,112551,0
+LUXE.US,D,20230629,000000,3.54,3.74,3.52,3.68,321048,0
+LUXE.US,D,20230630,000000,3.76,4.0985,3.68,4,457590,0
+LUXE.US,D,20230703,000000,4.05,4.18,3.95,3.96,142551,0
+LUXE.US,D,20230705,000000,4.01,4.08,3.92,4.05,144652,0
+LUXE.US,D,20230706,000000,4,4.07,3.75,3.79,48134,0
+LUXE.US,D,20230707,000000,3.85,4.08,3.73,4.04,61408,0
+LUXE.US,D,20230710,000000,4.03,4.08,3.949,4.05,18246,0
+LUXE.US,D,20230711,000000,4.06,4.5,4.06,4.3,126694,0
+LUXE.US,D,20230712,000000,4.41,4.4584,4.13,4.2,58786,0
+LUXE.US,D,20230713,000000,4.27,4.3,4.2,4.27,32636,0
+LUXE.US,D,20230714,000000,4.26,4.26,3.96,3.99,32842,0
+LUXE.US,D,20230717,000000,4.08,4.09,3.9,3.95,35651,0
+LUXE.US,D,20230718,000000,4.01,4.1,3.93,4.05,34622,0
+LUXE.US,D,20230719,000000,4.05,4.21,3.96,3.99,17056,0
+LUXE.US,D,20230720,000000,3.95,3.97,3.67,3.88,43089,0
+LUXE.US,D,20230721,000000,3.935,3.944,3.72,3.82,37484,0
+LUXE.US,D,20230724,000000,3.9,3.9,3.662,3.86,42681,0
+LUXE.US,D,20230725,000000,3.86,3.86,3.74,3.78,29021,0
+LUXE.US,D,20230726,000000,3.805,3.87,3.68,3.78,22963,0
+LUXE.US,D,20230727,000000,3.76,3.99,3.73,3.8,66869,0
+LUXE.US,D,20230728,000000,3.84,4.23,3.79,3.99,48158,0
+LUXE.US,D,20230731,000000,4.03,4.42,4.03,4.2,35126,0
+LUXE.US,D,20230801,000000,4.16,4.26,4.11,4.11,14964,0
+LUXE.US,D,20230802,000000,4.06,4.16,3.82,4.04,76200,0
+LUXE.US,D,20230803,000000,3.94,4.16,3.79,3.84,27494,0
+LUXE.US,D,20230804,000000,3.84,3.9493,3.735,3.82,51054,0
+LUXE.US,D,20230807,000000,3.9,3.92,3.78,3.8,28015,0
+LUXE.US,D,20230808,000000,3.72,3.975,3.72,3.8,96305,0
+LUXE.US,D,20230809,000000,3.78,3.8,3.72,3.78,25741,0
+LUXE.US,D,20230810,000000,3.8,3.89,3.79,3.81,200790,0
+LUXE.US,D,20230811,000000,3.77,3.8,3.72,3.77,92231,0
+LUXE.US,D,20230814,000000,3.73,3.77,3.7,3.76,52530,0
+LUXE.US,D,20230815,000000,3.71,3.77,3.5515,3.75,74533,0
+LUXE.US,D,20230816,000000,3.83,3.83,3.72,3.75,36839,0
+LUXE.US,D,20230817,000000,3.75,3.76,3.65,3.69,36285,0
+LUXE.US,D,20230818,000000,3.58,3.61,3.2401,3.36,115389,0
+LUXE.US,D,20230821,000000,3.29,3.29,3.06,3.16,101299,0
+LUXE.US,D,20230822,000000,3.17,3.3,3.12,3.15,75682,0
+LUXE.US,D,20230823,000000,3.16,3.27,3.125,3.18,151532,0
+LUXE.US,D,20230824,000000,3.15,3.23,3.06,3.08,64626,0
+LUXE.US,D,20230825,000000,3.09,3.17,3.0487,3.08,84898,0
+LUXE.US,D,20230828,000000,3.05,3.19,3.02,3.05,46731,0
+LUXE.US,D,20230829,000000,3.02,3.22,3.02,3.16,166056,0
+LUXE.US,D,20230830,000000,3.14,3.32,3.11,3.3,23086,0
+LUXE.US,D,20230831,000000,3.3,3.45,3.25,3.37,49012,0
+LUXE.US,D,20230901,000000,3.36,3.77,3.36,3.73,600664,0
+LUXE.US,D,20230905,000000,3.8,3.88,3.52,3.63,58126,0
+LUXE.US,D,20230906,000000,3.63,3.63,3.4,3.44,32152,0
+LUXE.US,D,20230907,000000,3.38,3.77,3.19,3.58,84946,0
+LUXE.US,D,20230908,000000,3.52,3.66,3.415,3.43,33207,0
+LUXE.US,D,20230911,000000,3.44,3.53,3.345,3.4,41830,0
+LUXE.US,D,20230912,000000,3.4,3.76,3.4,3.76,53965,0
+LUXE.US,D,20230913,000000,3.77,3.97,3.54,3.75,69979,0
+LUXE.US,D,20230914,000000,4.09,4.88,4.0107,4.14,1393571,0
+LUXE.US,D,20230915,000000,4.3,4.43,3.93,3.96,125666,0
+LUXE.US,D,20230918,000000,3.87,4.3,3.8043,3.95,187329,0
+LUXE.US,D,20230919,000000,3.94,4.55,3.86,3.98,275916,0
+LUXE.US,D,20230920,000000,3.9,4.07,3.75,3.75,99282,0
+LUXE.US,D,20230921,000000,3.7,3.79,3.46,3.52,85087,0
+LUXE.US,D,20230922,000000,3.54,4.02,3.45,3.86,179415,0
+LUXE.US,D,20230925,000000,3.83,3.975,3.54,3.72,42694,0
+LUXE.US,D,20230926,000000,3.62,3.795,3.6,3.63,32406,0
+LUXE.US,D,20230927,000000,3.64,3.65,3.34,3.42,46896,0
+LUXE.US,D,20230928,000000,3.41,3.4589,3.22,3.36,28600,0
+LUXE.US,D,20230929,000000,3.39,3.5953,3.2992,3.4,84194,0
+LUXE.US,D,20231002,000000,3.35,3.51,3.31,3.35,13584,0
+LUXE.US,D,20231003,000000,3.38,3.6,3.2795,3.52,86923,0
+LUXE.US,D,20231004,000000,3.44,3.5697,3.26,3.34,25027,0
+LUXE.US,D,20231005,000000,3.34,3.34,3.12,3.28,27382,0
+LUXE.US,D,20231006,000000,3.24,3.4,3.12,3.25,33896,0
+LUXE.US,D,20231009,000000,3.25,3.25,3.11,3.16,20627,0
+LUXE.US,D,20231010,000000,3.1,3.34,3.1,3.23,23401,0
+LUXE.US,D,20231011,000000,3.18,3.23,3,3.15,40924,0
+LUXE.US,D,20231012,000000,3.32,3.41,3.19,3.27,50277,0
+LUXE.US,D,20231013,000000,3.28,3.28,2.92,2.97,35578,0
+LUXE.US,D,20231016,000000,2.92,3.21,2.92,3.12,20258,0
+LUXE.US,D,20231017,000000,3.1,3.2,3,3.09,14634,0
+LUXE.US,D,20231018,000000,3.15,3.22,2.95,3.06,9736,0
+LUXE.US,D,20231019,000000,3.06,3.1107,2.75,2.75,42135,0
+LUXE.US,D,20231020,000000,2.75,2.95,2.75,2.88,16258,0
+LUXE.US,D,20231023,000000,2.89,3.0195,2.8,2.87,32865,0
+LUXE.US,D,20231024,000000,2.84,3.03,2.81,2.83,20024,0
+LUXE.US,D,20231025,000000,2.86,3.05,2.81,2.84,18820,0
+LUXE.US,D,20231026,000000,2.84,3.03,2.83,2.95,21572,0
+LUXE.US,D,20231027,000000,2.99,3.03,2.78,2.83,27279,0
+LUXE.US,D,20231030,000000,2.83,2.9,2.7,2.77,37994,0
+LUXE.US,D,20231031,000000,2.85,2.95,2.78,2.91,14858,0
+LUXE.US,D,20231101,000000,2.96,2.98,2.895,2.93,10059,0
+LUXE.US,D,20231102,000000,3,3.36,2.93,3.23,16934,0
+LUXE.US,D,20231103,000000,3.2,3.46,3.01,3.25,31225,0
+LUXE.US,D,20231106,000000,3.3,3.9,3.2906,3.78,71164,0
+LUXE.US,D,20231107,000000,3.62,3.85,3.51,3.52,28876,0
+LUXE.US,D,20231108,000000,3.61,3.66,3.41,3.41,7514,0
+LUXE.US,D,20231109,000000,3.36,3.69,3.35,3.35,33986,0
+LUXE.US,D,20231110,000000,3.38,3.415,3.25,3.25,9150,0
+LUXE.US,D,20231113,000000,3.2,3.2484,2.95,3.06,13424,0
+LUXE.US,D,20231114,000000,3.23,3.34,2.05,2.05,480635,0
+LUXE.US,D,20231115,000000,2.3,2.59,2.17,2.17,881301,0
+LUXE.US,D,20231116,000000,2.28,2.3949,2.25,2.3,439625,0
+LUXE.US,D,20231117,000000,2.23,2.61,2.23,2.45,105300,0
+LUXE.US,D,20231120,000000,2.51,3,2.5047,2.97,179123,0
+LUXE.US,D,20231121,000000,2.9,3.29,2.61,3.2,161522,0
+LUXE.US,D,20231122,000000,3.23,3.23,2.8,2.97,62787,0
+LUXE.US,D,20231124,000000,3,3.29,2.9035,3.11,33969,0
+LUXE.US,D,20231127,000000,3.11,3.28,2.86,2.99,67395,0
+LUXE.US,D,20231128,000000,2.75,3.02,2.7,2.79,81765,0
+LUXE.US,D,20231129,000000,2.7,2.97,2.5,2.78,330901,0
+LUXE.US,D,20231130,000000,2.75,3.2703,2.6,3.1,921120,0
+LUXE.US,D,20231201,000000,3.08,3.27,3.01,3.25,53764,0
+LUXE.US,D,20231204,000000,3.27,3.3388,3.14,3.2,39355,0
+LUXE.US,D,20231205,000000,3.0318,3.2199,3.0318,3.1,55520,0
+LUXE.US,D,20231206,000000,3.17,3.17,2.91,3.12,117669,0
+LUXE.US,D,20231207,000000,3.08,3.5,3.045,3.4,65377,0
+LUXE.US,D,20231208,000000,3.48,3.56,3.3183,3.54,85757,0
+LUXE.US,D,20231211,000000,3.5,3.61,3.4204,3.49,34476,0
+LUXE.US,D,20231212,000000,3.47,3.47,3.31,3.4,17940,0
+LUXE.US,D,20231213,000000,3.38,3.49,3.3,3.49,42834,0
+LUXE.US,D,20231214,000000,3.53,3.68,3.53,3.66,60974,0
+LUXE.US,D,20231215,000000,3.74,3.74,3.4,3.55,22397,0
+LUXE.US,D,20231218,000000,3.48,3.55,3.17,3.24,38775,0
+LUXE.US,D,20231219,000000,3.19,3.7,3.105,3.31,94508,0
+LUXE.US,D,20231220,000000,3.26,3.409,3.03,3.15,47525,0
+LUXE.US,D,20231221,000000,3.15,3.26,2.9,3.15,59235,0
+LUXE.US,D,20231222,000000,3.09,3.38,3.0671,3.28,51636,0
+LUXE.US,D,20231226,000000,3.27,3.27,3.145,3.22,27290,0
+LUXE.US,D,20231227,000000,3.15,3.26,3.11,3.19,29495,0
+LUXE.US,D,20231228,000000,3.21,3.45,3.185,3.29,47883,0
+LUXE.US,D,20231229,000000,3.3,3.4,3.1201,3.19,32390,0
+LUXE.US,D,20240102,000000,3.17,3.3354,3.17,3.25,30019,0
+LUXE.US,D,20240103,000000,3.23,3.4,3.11,3.35,17543,0
+LUXE.US,D,20240104,000000,3.4,3.4,3.16,3.3,21218,0
+LUXE.US,D,20240105,000000,3.35,3.39,3.22,3.3,17901,0
+LUXE.US,D,20240108,000000,3.24,3.47,3.2,3.3,77634,0
+LUXE.US,D,20240109,000000,3.27,3.47,3.05,3.06,44522,0
+LUXE.US,D,20240110,000000,3.06,3.23,3.06,3.09,37802,0
+LUXE.US,D,20240111,000000,3.16,3.19,3.12,3.17,11771,0
+LUXE.US,D,20240112,000000,3.208,3.3924,3.208,3.3,48775,0
+LUXE.US,D,20240116,000000,3.3,3.3261,3.15,3.15,51641,0
+LUXE.US,D,20240117,000000,3.12,3.2,3.01,3.02,27657,0
+LUXE.US,D,20240118,000000,3.04,3.15,2.96,2.96,43414,0
+LUXE.US,D,20240119,000000,2.95,3.07,2.9,2.99,22097,0
+LUXE.US,D,20240122,000000,2.92,3.06,2.915,2.96,61588,0
+LUXE.US,D,20240123,000000,2.94,3.0745,2.94,2.96,11826,0
+LUXE.US,D,20240124,000000,2.98,3.065,2.9,2.92,12411,0
+LUXE.US,D,20240125,000000,2.91,2.97,2.89,2.92,15673,0
+LUXE.US,D,20240126,000000,2.97,3.1,2.95,2.99,70708,0
+LUXE.US,D,20240129,000000,3,3.0892,2.91,2.97,92898,0
+LUXE.US,D,20240130,000000,2.97,3.01,2.75,2.91,84434,0
+LUXE.US,D,20240131,000000,2.9418,2.9418,2.61,2.75,44333,0
+LUXE.US,D,20240201,000000,2.76,2.805,2.41,2.56,97489,0
+LUXE.US,D,20240202,000000,2.5,2.63,2.5,2.55,34157,0
+LUXE.US,D,20240205,000000,2.54,2.69,2.52,2.54,55013,0
+LUXE.US,D,20240206,000000,2.5,2.64,2.5,2.52,46459,0
+LUXE.US,D,20240207,000000,2.53,2.79,2.52,2.66,77314,0
+LUXE.US,D,20240208,000000,2.61,2.9199,2.6,2.75,114850,0
+LUXE.US,D,20240209,000000,2.73,2.91,2.64,2.82,20404,0
+LUXE.US,D,20240212,000000,2.75,2.89,2.68,2.73,15380,0
+LUXE.US,D,20240213,000000,2.74,2.78,2.63,2.68,26027,0
+LUXE.US,D,20240214,000000,2.77,2.7876,2.58,2.58,45787,0
+LUXE.US,D,20240215,000000,2.58,3.25,2.58,3.1,271229,0
+LUXE.US,D,20240216,000000,3.05,3.1,2.8833,3,79406,0
+LUXE.US,D,20240220,000000,2.94,3.05,2.9,2.93,84751,0
+LUXE.US,D,20240221,000000,2.93,3,2.8695,2.95,30484,0
+LUXE.US,D,20240222,000000,2.91,2.97,2.8,2.84,30699,0
+LUXE.US,D,20240223,000000,2.78,2.91,2.62,2.83,81571,0
+LUXE.US,D,20240226,000000,2.75,2.93,2.63,2.83,91858,0
+LUXE.US,D,20240227,000000,2.78,3.06,2.78,3.05,146268,0
+LUXE.US,D,20240228,000000,3.13,3.45,3.11,3.41,272077,0
+LUXE.US,D,20240229,000000,3.37,3.524,3.28,3.45,120813,0
+LUXE.US,D,20240301,000000,3.4,3.46,3.4,3.46,46911,0
+LUXE.US,D,20240304,000000,3.45,3.63,3.42,3.53,67828,0
+LUXE.US,D,20240305,000000,3.44,3.71,3.44,3.67,48869,0
+LUXE.US,D,20240306,000000,3.64,3.75,3.58,3.72,34730,0
+LUXE.US,D,20240307,000000,3.72,3.98,3.64,3.83,116703,0
+LUXE.US,D,20240308,000000,3.82,3.97,3.7101,3.86,44828,0
+LUXE.US,D,20240311,000000,3.88,3.97,3.8,3.9,63161,0
+LUXE.US,D,20240312,000000,3.92,3.95,3.8,3.93,53589,0
+LUXE.US,D,20240313,000000,3.91,3.93,3.7101,3.79,83735,0
+LUXE.US,D,20240314,000000,3.7,3.89,3.7,3.81,40340,0
+LUXE.US,D,20240315,000000,3.78,3.97,3.7101,3.76,88572,0
+LUXE.US,D,20240318,000000,3.75,3.9,3.75,3.79,46631,0
+LUXE.US,D,20240319,000000,3.77,4.02,3.67,3.85,106564,0
+LUXE.US,D,20240320,000000,3.81,3.96,3.69,3.83,162166,0
+LUXE.US,D,20240321,000000,3.85,3.92,3.44,3.81,61384,0
+LUXE.US,D,20240322,000000,3.74,3.81,3.4501,3.52,38084,0
+LUXE.US,D,20240325,000000,3.49,3.64,3.3025,3.47,58646,0
+LUXE.US,D,20240326,000000,3.52,3.52,3.38,3.44,6205,0
+LUXE.US,D,20240327,000000,3.37,3.5,3.14,3.15,32326,0
+LUXE.US,D,20240328,000000,3.15,3.3639,3.13,3.18,30072,0
+LUXE.US,D,20240401,000000,3.18,3.5699,3.17,3.52,61849,0
+LUXE.US,D,20240402,000000,3.46,3.67,3.13,3.43,44294,0
+LUXE.US,D,20240403,000000,3.33,3.61,3.28,3.39,42505,0
+LUXE.US,D,20240404,000000,3.45,3.67,3.35,3.67,71132,0
+LUXE.US,D,20240405,000000,3.69,3.69,3.22,3.32,134360,0
+LUXE.US,D,20240408,000000,3.28,3.95,3.1796,3.69,172222,0
+LUXE.US,D,20240409,000000,3.6,3.89,3.4353,3.66,40892,0
+LUXE.US,D,20240410,000000,3.51,3.88,3.51,3.77,12723,0
+LUXE.US,D,20240411,000000,3.68,3.8,3.65,3.74,9326,0
+LUXE.US,D,20240412,000000,3.74,3.88,3.61,3.65,21785,0
+LUXE.US,D,20240415,000000,3.59,3.65,3.4142,3.54,13172,0
+LUXE.US,D,20240416,000000,3.6,3.8,3.53,3.67,31686,0
+LUXE.US,D,20240417,000000,3.61,3.73,3.5001,3.63,9107,0
+LUXE.US,D,20240418,000000,3.73,3.8737,3.54,3.85,107074,0
+LUXE.US,D,20240419,000000,3.84,3.92,3.76,3.82,80163,0
+LUXE.US,D,20240422,000000,3.59,4.19,3.59,4.01,118518,0
+LUXE.US,D,20240423,000000,4.06,4.38,4.06,4.29,68636,0
+LUXE.US,D,20240424,000000,4.18,4.5,4.07,4.13,27715,0
+LUXE.US,D,20240425,000000,4.11,4.365,4.01,4.15,67201,0
+LUXE.US,D,20240426,000000,4.08,4.31,4.08,4.14,14148,0
+LUXE.US,D,20240429,000000,4.12,4.4,4.12,4.31,36456,0
+LUXE.US,D,20240430,000000,4.16,4.37,3.92,3.92,48574,0
+LUXE.US,D,20240501,000000,3.99,4.18,3.9041,4.13,21816,0
+LUXE.US,D,20240502,000000,4.1,4.31,4.0399,4.25,24903,0
+LUXE.US,D,20240503,000000,4.27,4.27,4,4.27,16625,0
+LUXE.US,D,20240506,000000,4.43,4.63,4.2,4.5,33520,0
+LUXE.US,D,20240507,000000,4.28,4.47,4.03,4.32,56018,0
+LUXE.US,D,20240508,000000,4.19,4.52,4.1196,4.31,48525,0
+LUXE.US,D,20240509,000000,4.34,4.49,4.24,4.3,15715,0
+LUXE.US,D,20240510,000000,4.25,5.12,4.25,4.55,406222,0
+LUXE.US,D,20240513,000000,4.5,4.92,4.5,4.84,40082,0
+LUXE.US,D,20240514,000000,4.94,5,4.73,5,40690,0
+LUXE.US,D,20240515,000000,4.61,4.9891,4.61,4.84,181589,0
+LUXE.US,D,20240516,000000,4.94,4.95,4.81,4.9,166455,0
+LUXE.US,D,20240517,000000,4.73,5.06,4.63,5,104499,0
+LUXE.US,D,20240520,000000,5.08,5.1,4.92,5.02,108827,0
+LUXE.US,D,20240521,000000,5,5.12,4.99,5.12,163235,0
+LUXE.US,D,20240522,000000,5.12,5.19,4.96,5.04,138993,0
+LUXE.US,D,20240523,000000,5.05,5.11,4.9708,4.98,160495,0
+LUXE.US,D,20240524,000000,4.97,5.35,4.97,5.29,67338,0
+LUXE.US,D,20240528,000000,5.35,5.54,5.13,5.46,61060,0
+LUXE.US,D,20240529,000000,5.35,5.5417,5.24,5.34,33884,0
+LUXE.US,D,20240530,000000,5.27,5.44,5.08,5.42,55658,0
+LUXE.US,D,20240531,000000,5.5,5.5,5.18,5.37,54244,0
+LUXE.US,D,20240603,000000,5.34,5.47,5.19,5.42,52882,0
+LUXE.US,D,20240604,000000,5.4,5.44,5.14,5.41,171166,0
+LUXE.US,D,20240605,000000,5.4,5.56,5.08,5.52,141339,0
+LUXE.US,D,20240606,000000,5.5,5.8781,5.3015,5.74,64882,0
+LUXE.US,D,20240607,000000,5.76,6.1978,5.7495,6.09,288227,0
+LUXE.US,D,20240610,000000,6,6.27,5.96,6,36134,0
+LUXE.US,D,20240611,000000,5.95,5.98,5.14,5.51,78553,0
+LUXE.US,D,20240612,000000,5.46,5.849,5.363,5.58,19957,0
+LUXE.US,D,20240613,000000,5.58,5.72,5.51,5.51,7596,0
+LUXE.US,D,20240614,000000,5.5,5.5,4.92,4.96,51765,0
+LUXE.US,D,20240617,000000,4.85,5,4.21,4.49,150362,0
+LUXE.US,D,20240618,000000,4.49,4.95,4.43,4.88,45771,0
+LUXE.US,D,20240620,000000,4.93,5,4.58,4.96,41713,0
+LUXE.US,D,20240621,000000,4.92,5.02,4.74,4.93,51721,0
+LUXE.US,D,20240624,000000,5,5.01,4.39,4.93,117818,0
+LUXE.US,D,20240625,000000,4.94,5.08,4.9,5.04,25409,0
+LUXE.US,D,20240626,000000,4.94,4.98,4.82,4.92,31746,0
+LUXE.US,D,20240627,000000,4.95,4.95,4.8,4.85,30275,0
+LUXE.US,D,20240628,000000,4.87,5.103,4.8,5.1,48791,0
+LUXE.US,D,20240701,000000,5.03,5.175,4.91,5.07,27605,0
+LUXE.US,D,20240702,000000,4.98,5.0446,4.55,4.99,54356,0
+LUXE.US,D,20240703,000000,5.02,5.02,4.7,4.75,28621,0
+LUXE.US,D,20240705,000000,4.76,4.89,4.601,4.77,51995,0
+LUXE.US,D,20240708,000000,4.71,4.714,4.51,4.54,44073,0
+LUXE.US,D,20240709,000000,4.71,4.7999,4.4,4.4,85092,0
+LUXE.US,D,20240710,000000,4.38,4.555,4.2,4.32,60917,0
+LUXE.US,D,20240711,000000,4.39,4.97,4.24,4.91,86909,0
+LUXE.US,D,20240712,000000,4.83,4.897,4.59,4.68,5484,0
+LUXE.US,D,20240715,000000,4.62,4.7,4.13,4.34,134884,0
+LUXE.US,D,20240716,000000,4.48,4.55,4.2,4.34,68034,0
+LUXE.US,D,20240717,000000,4.21,4.4176,4.2,4.25,12470,0
+LUXE.US,D,20240718,000000,4.19,4.19,4.05,4.1,16756,0
+LUXE.US,D,20240719,000000,4.0761,4.0761,3.93,4.02,8595,0
+LUXE.US,D,20240722,000000,3.98,4.1395,3.85,4.06,28497,0
+LUXE.US,D,20240723,000000,4.15,4.24,4.1,4.1,22581,0
+LUXE.US,D,20240724,000000,4.122,4.18,3.91,4.03,33719,0
+LUXE.US,D,20240725,000000,3.98,4.25,3.98,4.21,23955,0
+LUXE.US,D,20240726,000000,4.245,4.36,3.98,4.13,37606,0
+LUXE.US,D,20240729,000000,4.07,4.16,4,4.15,34877,0
+LUXE.US,D,20240730,000000,4.1,4.3,4.01,4.12,33973,0
+LUXE.US,D,20240731,000000,4.07,4.12,3.99,3.99,11498,0
+LUXE.US,D,20240801,000000,4.01,4.01,3.76,3.89,33808,0
+LUXE.US,D,20240802,000000,3.75,4.09,3.73,3.98,28090,0
+LUXE.US,D,20240805,000000,3.85,3.96,3.56,3.71,32588,0
+LUXE.US,D,20240806,000000,3.66,3.96,3.6,3.79,12766,0
+LUXE.US,D,20240807,000000,3.8,3.9,3.59,3.63,13550,0
+LUXE.US,D,20240808,000000,3.69,3.7,3.51,3.63,22179,0
+LUXE.US,D,20240809,000000,3.63,3.63,3.51,3.54,5147,0
+LUXE.US,D,20240812,000000,3.6,3.74,3.6,3.7,5986,0
+LUXE.US,D,20240813,000000,3.51,4.01,3.51,3.69,29422,0
+LUXE.US,D,20240814,000000,3.66,3.76,3.565,3.64,5944,0
+LUXE.US,D,20240815,000000,3.56,3.6,3.5,3.58,8886,0
+LUXE.US,D,20240816,000000,3.55,3.8,3.55,3.79,33150,0
+LUXE.US,D,20240819,000000,3.7,3.77,3.61,3.71,14882,0
+LUXE.US,D,20240820,000000,3.69,3.7,3.53,3.57,45637,0
+LUXE.US,D,20240821,000000,3.58,3.67,3.4,3.67,31492,0
+LUXE.US,D,20240822,000000,3.61,3.8,3.58,3.77,10678,0
+LUXE.US,D,20240823,000000,3.743,3.84,3.7,3.76,4718,0
+LUXE.US,D,20240826,000000,3.5961,3.93,3.5961,3.78,32958,0
+LUXE.US,D,20240827,000000,3.78,3.9,3.55,3.55,18059,0
+LUXE.US,D,20240828,000000,3.6,3.91,3.22,3.51,89558,0
+LUXE.US,D,20240829,000000,3.605,3.9,3.6,3.9,13684,0
+LUXE.US,D,20240830,000000,3.9999,3.9999,3.63,3.73,14270,0
+LUXE.US,D,20240903,000000,3.67,3.84,3.61,3.75,5256,0
+LUXE.US,D,20240904,000000,3.87,4.08,3.85,3.88,131686,0
+LUXE.US,D,20240905,000000,3.82,4.07,3.82,4.01,5707,0
+LUXE.US,D,20240906,000000,3.94,3.96,3.83,3.9,4510,0
+LUXE.US,D,20240909,000000,4.01,4.04,3.7633,3.88,2847,0
+LUXE.US,D,20240910,000000,3.85,3.8699,3.72,3.74,3218,0
+LUXE.US,D,20240911,000000,3.885,3.9927,3.61,3.855,53989,0
+LUXE.US,D,20240912,000000,3.9,4.07,3.46,3.9,126227,0
+LUXE.US,D,20240913,000000,3.89,4.01,3.6816,3.89,48858,0
+LUXE.US,D,20240916,000000,3.81,4,3.71,3.83,35759,0
+LUXE.US,D,20240917,000000,3.92,4.03,3.67,3.73,26555,0
+LUXE.US,D,20240918,000000,3.87,3.87,3.7364,3.87,2041,0
+LUXE.US,D,20240919,000000,3.97,4.05,3.81,3.85,28406,0
+LUXE.US,D,20240920,000000,3.91,3.95,3.7416,3.86,147905,0
+LUXE.US,D,20240923,000000,3.76,3.87,3.56,3.77,29579,0
+LUXE.US,D,20240924,000000,3.84,3.94,3.8,3.9,34254,0
+LUXE.US,D,20240925,000000,3.83,3.92,3.76,3.92,11462,0
+LUXE.US,D,20240926,000000,3.92,3.93,3.76,3.89,29407,0
+LUXE.US,D,20240927,000000,3.8,3.99,3.8,3.84,71163,0
+LUXE.US,D,20240930,000000,3.84,3.895,3.6584,3.81,22732,0
+LUXE.US,D,20241001,000000,3.89,3.9555,3.63,3.65,13978,0
+LUXE.US,D,20241002,000000,3.6,3.79,3.6,3.74,11251,0
+LUXE.US,D,20241003,000000,3.65,4.01,3.65,4,69240,0
+LUXE.US,D,20241004,000000,4.05,4.34,3.92,4.31,46294,0
+LUXE.US,D,20241007,000000,5.72,7.2299,4.67,6.76,12993262,0
+LUXE.US,D,20241008,000000,6.9,8.2421,6.8348,7.75,2541005,0
+LUXE.US,D,20241009,000000,7.54,7.75,7.2,7.49,666581,0
+LUXE.US,D,20241010,000000,7.33,7.74,7.1,7.5,413125,0
+LUXE.US,D,20241011,000000,7.44,8.1,7.25,7.95,505073,0
+LUXE.US,D,20241014,000000,7.9,8.1829,7.74,7.8,153090,0
+LUXE.US,D,20241015,000000,7.7,7.95,7.15,7.31,276269,0
+LUXE.US,D,20241016,000000,7.43,7.48,7.05,7.28,269390,0
+LUXE.US,D,20241017,000000,7.36,7.3825,7.14,7.27,77387,0
+LUXE.US,D,20241018,000000,7.35,7.37,7.12,7.34,123617,0
+LUXE.US,D,20241021,000000,7.32,7.43,6.9,7.15,114846,0
+LUXE.US,D,20241022,000000,7.18,7.33,7.13,7.18,78703,0
+LUXE.US,D,20241023,000000,7.18,7.3681,6.59,6.9,378022,0
+LUXE.US,D,20241024,000000,6.95,6.985,6.65,6.83,83718,0
+LUXE.US,D,20241025,000000,6.87,7.67,6.77,7.51,197552,0
+LUXE.US,D,20241028,000000,7.46,7.48,7.05,7.09,110760,0
+LUXE.US,D,20241029,000000,7.15,7.4,7.1,7.13,54959,0
+LUXE.US,D,20241030,000000,7.05,7.2299,6.38,6.38,305109,0
+LUXE.US,D,20241031,000000,6.41,6.5818,6,6.1,308721,0
+LUXE.US,D,20241101,000000,6.19,6.33,6,6.23,112595,0
+LUXE.US,D,20241104,000000,6.16,6.3599,6.105,6.19,73148,0
+LUXE.US,D,20241105,000000,6.3,6.4,6.2,6.37,191502,0
+LUXE.US,D,20241106,000000,6.35,6.42,6,6.29,97707,0
+LUXE.US,D,20241107,000000,6.29,6.53,6.2,6.26,90182,0
+LUXE.US,D,20241108,000000,6.16,6.41,6.15,6.36,95599,0
+LUXE.US,D,20241111,000000,6.35,6.46,6.08,6.2,116463,0
+LUXE.US,D,20241112,000000,6.0119,6.3,6.0119,6.14,57761,0
+LUXE.US,D,20241113,000000,6.172,6.345,6.08,6.26,120173,0
+LUXE.US,D,20241114,000000,6.1429,6.31,6.13,6.2,91235,0
+LUXE.US,D,20241115,000000,6.25,6.29,6.01,6.17,110919,0
+LUXE.US,D,20241118,000000,6.1,6.25,6.03,6.1,88959,0
+LUXE.US,D,20241119,000000,6.34,6.87,6.13,6.32,195368,0
+LUXE.US,D,20241120,000000,6.355,7.23,6.27,7.23,248643,0
+LUXE.US,D,20241121,000000,7.3,7.34,6.81,7.02,201806,0
+LUXE.US,D,20241122,000000,6.99,7.13,6.5653,7,173549,0
+LUXE.US,D,20241125,000000,7.0316,7.28,6.92,6.97,394323,0
+LUXE.US,D,20241126,000000,7.06,7.06,6.61,6.78,67692,0
+LUXE.US,D,20241127,000000,6.945,6.96,6.61,6.72,101162,0
+LUXE.US,D,20241129,000000,6.67,6.8368,6.66,6.7,36807,0
+LUXE.US,D,20241202,000000,6.73,6.83,6.405,6.75,112423,0
+LUXE.US,D,20241203,000000,6.6,6.86,6.46,6.48,206576,0
+LUXE.US,D,20241204,000000,6.4,6.6,6.4,6.41,290404,0
+LUXE.US,D,20241205,000000,6.41,6.56,6.25,6.37,179005,0
+LUXE.US,D,20241206,000000,6.31,6.56,6.3,6.43,65236,0
+LUXE.US,D,20241209,000000,6.5,6.575,6.24,6.43,575139,0
+LUXE.US,D,20241210,000000,6.66,7.42,6.47,7.2,581839,0
+LUXE.US,D,20241211,000000,7.21,7.305,6.9788,7.12,248304,0
+LUXE.US,D,20241212,000000,7.13,7.4,6.97,7.2,267918,0
+LUXE.US,D,20241213,000000,7.25,7.37,7.03,7.13,120295,0
+LUXE.US,D,20241216,000000,7.05,7.78,7.01,7.62,365314,0
+LUXE.US,D,20241217,000000,7.62,7.89,7.16,7.63,216479,0
+LUXE.US,D,20241218,000000,7.65,7.705,7.01,7.14,97127,0
+LUXE.US,D,20241219,000000,6.94,7.12,6.71,7.05,200766,0
+LUXE.US,D,20241220,000000,6.85,7.3,6.85,7.09,55087,0
+LUXE.US,D,20241223,000000,7.3,7.57,6.4831,6.87,88647,0
+LUXE.US,D,20241224,000000,6.755,7.39,6.73,7.03,34041,0
+LUXE.US,D,20241226,000000,6.94,7.27,6.89,7.19,25345,0
+LUXE.US,D,20241227,000000,7.2,7.4745,6.94,7.06,23924,0
+LUXE.US,D,20241230,000000,7.07,7.215,6.9,7.03,19910,0
+LUXE.US,D,20241231,000000,7.0707,7.21,6.995,7.1,29718,0
+LUXE.US,D,20250102,000000,7.25,7.54,7.1,7.48,79709,0
+LUXE.US,D,20250103,000000,7.31,7.57,7.0208,7.24,42681,0
+LUXE.US,D,20250106,000000,7.38,7.77,7.25,7.49,85795,0
+LUXE.US,D,20250107,000000,7.55,7.76,7.5,7.63,57638,0
+LUXE.US,D,20250108,000000,7.43,7.68,7.02,7.47,61322,0
+LUXE.US,D,20250110,000000,7.515,7.64,7.2801,7.34,18513,0
+LUXE.US,D,20250113,000000,7.42,7.68,7.16,7.55,101690,0
+LUXE.US,D,20250114,000000,7.5,7.8435,7.22,7.34,109988,0
+LUXE.US,D,20250115,000000,7.58,7.7494,7.415,7.62,28400,0
+LUXE.US,D,20250116,000000,7.6,8.53,7.58,8.42,631418,0
+LUXE.US,D,20250117,000000,8.71,9.55,8.56,9.39,354605,0
+LUXE.US,D,20250121,000000,9.92,10.89,9.03,9.72,596515,0
+LUXE.US,D,20250122,000000,9.93,10.07,9.33,9.62,235614,0
+LUXE.US,D,20250123,000000,9.445,9.79,9.05,9.27,74850,0
+LUXE.US,D,20250124,000000,9.0333,9.51,9.03,9.29,78928,0
+LUXE.US,D,20250127,000000,9.255,9.44,8.84,9.24,75824,0
+LUXE.US,D,20250128,000000,9.3,9.57,9.17,9.26,35405,0
+LUXE.US,D,20250129,000000,9.19,9.8,9.12,9.25,54437,0
+LUXE.US,D,20250130,000000,9.49,9.58,9.17,9.27,30603,0
+LUXE.US,D,20250131,000000,9.3685,10.4,8.62,8.87,200375,0
+LUXE.US,D,20250203,000000,8.81,9.6526,8.62,9.05,376557,0
+LUXE.US,D,20250204,000000,9.2804,9.8,9.05,9.33,135628,0
+LUXE.US,D,20250205,000000,9.42,9.77,9.1155,9.31,87755,0
+LUXE.US,D,20250206,000000,9.4548,9.8229,9.15,9.59,136327,0
+LUXE.US,D,20250207,000000,9.82,10.1269,9.67,10,217224,0
+LUXE.US,D,20250210,000000,10.01,10.07,9.81,10,196781,0
+LUXE.US,D,20250211,000000,10.8,12.5,10.8,12.38,437453,0
+LUXE.US,D,20250212,000000,12.025,12.5,11.5,12.28,315460,0
+LUXE.US,D,20250213,000000,12.28,12.4899,11.53,11.58,172956,0
+LUXE.US,D,20250214,000000,11.6,11.6,10.71,11.1,174585,0
+LUXE.US,D,20250218,000000,11.2,11.49,10.86,11.43,188604,0
+LUXE.US,D,20250219,000000,11.54,12.06,11.15,12.04,472130,0
+LUXE.US,D,20250220,000000,11.82,12.04,11.01,11.25,206197,0
+LUXE.US,D,20250221,000000,11.41,11.41,10.52,10.74,147445,0
+LUXE.US,D,20250224,000000,10.61,10.8699,10.5,10.6,164103,0
+LUXE.US,D,20250225,000000,10.52,10.745,10.46,10.55,68963,0
+LUXE.US,D,20250226,000000,10.77,11.15,10.41,11.02,88983,0
+LUXE.US,D,20250227,000000,11.07,11.17,10.49,10.69,58328,0
+LUXE.US,D,20250228,000000,10.58,10.92,10.13,10.44,169922,0
+LUXE.US,D,20250303,000000,11.25,11.25,10.2418,10.41,314429,0
+LUXE.US,D,20250304,000000,10.165,10.9199,9.75,10.62,378438,0
+LUXE.US,D,20250305,000000,10.8666,11.12,10.57,10.87,214505,0
+LUXE.US,D,20250306,000000,10.87,11.06,10.42,10.58,113003,0
+LUXE.US,D,20250307,000000,11.0577,11.0577,9.56,10.03,239582,0
+LUXE.US,D,20250310,000000,10.1427,10.23,9.35,9.47,146254,0
+LUXE.US,D,20250311,000000,9.3659,9.4667,8.24,8.83,605859,0
+LUXE.US,D,20250312,000000,8.725,8.959,8.46,8.76,214912,0
+LUXE.US,D,20250313,000000,8.76,8.965,8.4101,8.48,253175,0
+LUXE.US,D,20250314,000000,8.62,8.99,8.55,8.78,184119,0
+LUXE.US,D,20250317,000000,8.885,9.0874,8.57,8.64,125612,0
+LUXE.US,D,20250318,000000,8.6,8.6856,8.15,8.27,477824,0
+LUXE.US,D,20250319,000000,8.063,8.49,7.83,8.03,403944,0
+LUXE.US,D,20250320,000000,8.0674,8.18,7.85,7.99,142796,0
+LUXE.US,D,20250321,000000,7.8,7.915,7.77,7.85,49840,0
+LUXE.US,D,20250324,000000,7.7531,8.07,7.702,7.92,258723,0
+LUXE.US,D,20250325,000000,7.92,8,7.74,7.78,220660,0
+LUXE.US,D,20250326,000000,7.7,7.92,7.51,7.75,96086,0
+LUXE.US,D,20250327,000000,7.84,7.86,7.5851,7.71,89450,0
+LUXE.US,D,20250328,000000,7.53,7.74,7.19,7.47,138386,0
+LUXE.US,D,20250331,000000,7.445,7.59,7.13,7.56,142517,0
+LUXE.US,D,20250401,000000,7.6,7.8,7.445,7.75,284494,0
+LUXE.US,D,20250402,000000,7.3913,7.81,7.3913,7.71,138750,0
+LUXE.US,D,20250403,000000,7.1498,7.505,6.81,6.9,465105,0
+LUXE.US,D,20250404,000000,6.75,6.82,6.24,6.51,335860,0
+LUXE.US,D,20250407,000000,6.18,6.73,6.18,6.56,337395,0
+LUXE.US,D,20250408,000000,6.97,7.42,6.75,7.05,426732,0
+LUXE.US,D,20250409,000000,7.07,8.04,7.02,7.99,483347,0
+LUXE.US,D,20250410,000000,7.77,8,7.53,7.85,220609,0
+LUXE.US,D,20250411,000000,7.9941,8.1,7.705,7.88,363295,0
+LUXE.US,D,20250414,000000,7.935,8.1,7.69,7.93,200181,0
+LUXE.US,D,20250415,000000,7.95,8.24,7.76,7.9,339888,0
+LUXE.US,D,20250416,000000,7.875,8.01,7.61,7.81,343907,0
+LUXE.US,D,20250417,000000,7.65,7.87,7.5,7.7,100076,0
+LUXE.US,D,20250421,000000,7.74,7.74,7.37,7.45,78594,0
+LUXE.US,D,20250422,000000,7.27,7.69,7.27,7.65,64328,0
+LUXE.US,D,20250423,000000,7.985,8.12,7.85,7.93,357629,0
+LUXE.US,D,20250424,000000,7.98,8.48,7.875,8.45,142092,0
+LUXE.US,D,20250425,000000,8.42,8.5,7.97,8.24,183593,0
+LUXE.US,D,20250428,000000,8.1,8.26,7.73,7.92,102509,0
+LUXE.US,D,20250429,000000,7.71,8.04,7.71,7.84,104966,0
+LUXE.US,D,20250430,000000,7.63,7.85,7.55,7.64,143651,0
+LUXE.US,D,20250501,000000,7.65,7.7149,7.33,7.36,104400,0
+LUXE.US,D,20250612,000000,8.86,8.88,8.65,8.84,90913,0
+LUXE.US,D,20250613,000000,8.7076,8.7515,8.24,8.28,299153,0
+LUXE.US,D,20250616,000000,8.54,8.54,8.02,8.18,178799,0
+LUXE.US,D,20250617,000000,8.25,8.25,7.96,8.04,91520,0
+LUXE.US,D,20250618,000000,8.06,8.08,7.77,7.9,84230,0
+LUXE.US,D,20250620,000000,7.92,8.05,7.82,7.85,52084,0
+LUXE.US,D,20250623,000000,7.8155,7.9068,7.461,7.66,201909,0
+LUXE.US,D,20250624,000000,7.7,8.335,7.5,8.06,242643,0
+LUXE.US,D,20250625,000000,8.195,8.22,7.85,7.94,96320,0
+LUXE.US,D,20250626,000000,7.81,8.19,7.49,8.09,218171,0
+LUXE.US,D,20250627,000000,7.95,8.33,7.81,7.9,114648,0
+LUXE.US,D,20250630,000000,8,8.47,7.81,7.94,76864,0
+LUXE.US,D,20250701,000000,7.72,8.095,7.7,7.89,103092,0
+LUXE.US,D,20250702,000000,7.81,7.915,7.25,7.61,212836,0
+LUXE.US,D,20250703,000000,7.605,7.94,7.32,7.82,115954,0
+LUXE.US,D,20250707,000000,7.75,7.8,7.34,7.43,352872,0
+LUXE.US,D,20250708,000000,7.545,7.555,7.32,7.35,158198,0
+LUXE.US,D,20250709,000000,7.4543,8.095,7.29,7.98,335356,0
+LUXE.US,D,20250710,000000,7.96,8.2,7.87,7.98,215066,0
+LUXE.US,D,20250711,000000,7.85,8,7.63,7.82,111510,0
+LUXE.US,D,20250714,000000,7.7193,7.98,7.51,7.58,59208,0
+LUXE.US,D,20250715,000000,7.46,7.7328,7.24,7.44,67923,0
+LUXE.US,D,20250716,000000,7.59,7.88,7.445,7.81,80270,0
+LUXE.US,D,20250717,000000,7.775,7.99,7.61,7.75,76849,0
+LUXE.US,D,20250718,000000,7.795,7.795,7.46,7.57,69728,0
+LUXE.US,D,20250721,000000,7.76,7.93,7.06,7.59,116341,0
+LUXE.US,D,20250722,000000,7.63,7.845,7.55,7.76,60228,0
+LUXE.US,D,20250723,000000,7.855,8.48,7.84,8.38,280391,0
+LUXE.US,D,20250724,000000,8.5,8.66,8.16,8.19,157660,0
+LUXE.US,D,20250725,000000,7.9865,8.295,7.97,8.23,124349,0
+LUXE.US,D,20250728,000000,8.23,8.39,7.96,8,84016,0
+LUXE.US,D,20250729,000000,7.9536,8,7.78,7.82,63706,0
+LUXE.US,D,20250730,000000,7.96,7.995,7.61,7.69,26425,0
+LUXE.US,D,20250731,000000,7.7,8,7.45,7.7,118866,0
+LUXE.US,D,20250801,000000,7.725,7.7892,7.2605,7.58,181412,0
+LUXE.US,D,20250804,000000,7.7,8.05,7.3,8.04,636081,0
+LUXE.US,D,20250805,000000,7.91,8.2,7.72,8.11,265949,0
+LUXE.US,D,20250806,000000,8.085,8.44,8,8.34,321369,0
+LUXE.US,D,20250807,000000,8.2,8.37,7.77,7.94,296216,0
+LUXE.US,D,20250808,000000,7.855,8.2,7.71,8.04,192199,0
+LUXE.US,D,20250811,000000,8,8.15,7.72,7.84,152182,0
+LUXE.US,D,20250812,000000,7.865,8.1426,7.73,7.88,50508,0
+LUXE.US,D,20250813,000000,7.735,8.2,7.735,8.18,130214,0
+LUXE.US,D,20250814,000000,8.105,8.19,7.82,7.93,91865,0
+LUXE.US,D,20250815,000000,8.13,8.55,7.95,8.53,226513,0
+LUXE.US,D,20250818,000000,8.5,8.69,8.32,8.33,43806,0
+LUXE.US,D,20250819,000000,8.33,8.46,8.05,8.08,26468,0
+LUXE.US,D,20250820,000000,8.18,8.26,7.7,8.22,218769,0
+LUXE.US,D,20250821,000000,8.05,8.27,7.98,8.12,24537,0
+LUXE.US,D,20250822,000000,8.2,8.65,7.9501,8.44,138852,0
+LUXE.US,D,20250825,000000,8.64,8.91,8.36,8.48,106795,0
+LUXE.US,D,20250826,000000,8.55,8.56,8.17,8.28,52453,0
+LUXE.US,D,20250827,000000,8.15,8.52,8.15,8.44,48399,0
+LUXE.US,D,20250828,000000,8.64,8.69,8.375,8.65,63635,0
+LUXE.US,D,20250829,000000,8.69,9.333,8.69,9.28,268954,0
+LUXE.US,D,20250902,000000,9.125,9.63,8.9494,9.45,165537,0
+LUXE.US,D,20250903,000000,9.395,9.66,9.16,9.16,120268,0
+LUXE.US,D,20250904,000000,9.09,9.875,8.73,9.73,157001,0
+LUXE.US,D,20250905,000000,9.745,9.85,9.3,9.48,123997,0
+LUXE.US,D,20250908,000000,9.49,9.8,9.395,9.62,115527,0
+LUXE.US,D,20250909,000000,9.65,9.7,9.45,9.53,104259,0
+LUXE.US,D,20250910,000000,9.515,9.645,9.11,9.23,94604,0
+LUXE.US,D,20250911,000000,9.29,9.6,9.19,9.34,147783,0
+LUXE.US,D,20250912,000000,9.52,9.52,9.07,9.15,183115,0
+LUXE.US,D,20250915,000000,9.1809,9.42,8.95,9.05,106554,0
+LUXE.US,D,20250916,000000,9.16,9.38,9.01,9.31,203715,0
+LUXE.US,D,20250917,000000,9.3,9.46,8.72,8.88,221515,0
+LUXE.US,D,20250918,000000,9.0105,9.215,8.7,8.97,284451,0
+LUXE.US,D,20250919,000000,8.85,8.9,8.33,8.6,465983,0
+LUXE.US,D,20250922,000000,8.85,9.3499,8.7,9.03,694845,0
+LUXE.US,D,20250923,000000,9,9.0499,8.2,8.25,637070,0
+LUXE.US,D,20250924,000000,8.35,8.5579,8,8.17,413570,0
+LUXE.US,D,20250925,000000,9.46,9.46,7.81,8.42,4063026,0
+LUXE.US,D,20250926,000000,8.13,8.5,8.0318,8.32,509251,0
+LUXE.US,D,20250929,000000,8.14,8.51,7.6042,8.45,566235,0
+LUXE.US,D,20250930,000000,8.16,8.59,8.08,8.5,516384,0
+LUXE.US,D,20251001,000000,8.48,8.62,7.89,7.97,591611,0
+LUXE.US,D,20251002,000000,7.91,7.975,7.55,7.88,331043,0
+LUXE.US,D,20251003,000000,7.845,8.07,7.77,7.9,286244,0
+LUXE.US,D,20251006,000000,7.895,7.98,7.68,7.69,245127,0
+LUXE.US,D,20251007,000000,7.71,7.78,7.53,7.63,237225,0
+LUXE.US,D,20251008,000000,7.81,7.97,7.55,7.88,279585,0
+LUXE.US,D,20251009,000000,7.96,8.15,7.76,8.03,339723,0
+LUXE.US,D,20251010,000000,8.13,8.13,7.71,7.75,472646,0
+LUXE.US,D,20251013,000000,7.865,8.11,7.81,8.02,263914,0
+LUXE.US,D,20251014,000000,8.005,8.39,7.84,8.38,202711,0
+LUXE.US,D,20251015,000000,8.5,8.59,8.31,8.42,265478,0
+LUXE.US,D,20251016,000000,8.455,8.5,8.01,8.17,262741,0
+LUXE.US,D,20251017,000000,8.34,8.44,8.18,8.32,180810,0
+LUXE.US,D,20251020,000000,8.45,9.045,8.44,8.93,340034,0
+LUXE.US,D,20251021,000000,8.825,9.04,8.59,8.69,218570,0
+LUXE.US,D,20251022,000000,8.69,8.74,8.3,8.7,320181,0
+LUXE.US,D,20251023,000000,8.7,9.25,8.59,9.22,359449,0
+LUXE.US,D,20251024,000000,9.26,9.41,9.14,9.19,420018,0
+LUXE.US,D,20251027,000000,9.22,9.47,9,9.47,162742,0
+LUXE.US,D,20251028,000000,9.32,10.19,9.165,10.01,1221120,0
+LUXE.US,D,20251029,000000,10.02,10.07,9.55,9.58,305987,0
+LUXE.US,D,20251030,000000,9.61,9.76,9.32,9.39,183584,0
+LUXE.US,D,20251031,000000,9.76,10.08,9.59,9.79,341616,0
+LUXE.US,D,20251103,000000,9.85,9.92,9.51,9.68,266471,0
+LUXE.US,D,20251104,000000,9.67,9.67,9.35,9.43,202227,0
+LUXE.US,D,20251105,000000,9.21,9.763,9.21,9.39,251907,0
+LUXE.US,D,20251106,000000,9.48,9.48,9.01,9.11,219450,0
+LUXE.US,D,20251107,000000,9.01,9.11,8.68,8.82,320525,0
+LUXE.US,D,20251110,000000,9,9.24,8.72,8.88,287177,0
+LUXE.US,D,20251111,000000,9.045,9.19,8.76,9.15,131263,0
+LUXE.US,D,20251112,000000,9.225,9.67,9.19,9.5,373078,0
+LUXE.US,D,20251113,000000,9.505,9.55,9.21,9.32,241650,0
+LUXE.US,D,20251114,000000,9.23,9.45,9.02,9.24,160533,0
+LUXE.US,D,20251117,000000,9.19,9.476,9.03,9.08,235204,0
+LUXE.US,D,20251118,000000,9,9.38,8.9,9.15,311512,0
+LUXE.US,D,20251119,000000,9,9.565,8.2,8.67,540708,0
+LUXE.US,D,20251120,000000,8.95,9.17,8.38,8.41,380032,0
+LUXE.US,D,20251121,000000,8.43,9.15,8.2487,8.93,340037,0
+LUXE.US,D,20251124,000000,8.95,9.22,8.76,9,278183,0
+LUXE.US,D,20251125,000000,9,9.565,8.82,9.26,506135,0
+LUXE.US,D,20251126,000000,9.2,9.43,8.97,9.37,179857,0
+LUXE.US,D,20251128,000000,9.21,9.68,9.21,9.41,145001,0
+LUXE.US,D,20251201,000000,9.4,9.65,9.2,9.32,238695,0
+LUXE.US,D,20251202,000000,9.41,9.9,9.25,9.6,243719,0
+LUXE.US,D,20251203,000000,9.6125,9.855,9.5,9.73,416571,0
+LUXE.US,D,20251204,000000,9.73,9.845,9.575,9.71,255155,0
+LUXE.US,D,20251205,000000,9.645,9.82,9.59,9.73,258721,0
+LUXE.US,D,20251208,000000,9.91,9.94,9.17,9.64,264079,0
+LUXE.US,D,20251209,000000,9.5,9.85,9.1,9.8,303363,0
+LUXE.US,D,20251210,000000,9.7,9.8,9.565,9.63,226783,0
+LUXE.US,D,20251211,000000,9.675,9.85,9.53,9.67,212980,0
+LUXE.US,D,20251212,000000,9.49,9.745,9.3,9.35,150682,0
+LUXE.US,D,20251215,000000,9.33,9.43,9.04,9.1,152170,0
+LUXE.US,D,20251216,000000,9.12,9.12,8.75,8.87,126626,0
+LUXE.US,D,20251217,000000,8.82,8.88,8.37,8.51,290691,0
+LUXE.US,D,20251218,000000,8.55,8.88,8.465,8.88,204765,0
+LUXE.US,D,20251219,000000,8.76,9.15,8.74,9.01,336736,0
+LUXE.US,D,20251222,000000,9.02,9.17,8.84,8.89,248730,0
+LUXE.US,D,20251223,000000,8.82,8.89,8.45,8.56,281329,0
+LUXE.US,D,20251224,000000,8.43,8.75,8.3937,8.6,105827,0
+LUXE.US,D,20251226,000000,8.78,8.78,8.37,8.46,340745,0
+LUXE.US,D,20251229,000000,8.35,8.62,8.31,8.53,358894,0
+LUXE.US,D,20251230,000000,8.3,8.63,8.3,8.48,290772,0
+LUXE.US,D,20251231,000000,8.54,8.65,8.345,8.35,379261,0
+LUXE.US,D,20260102,000000,8.5,8.5,8.13,8.36,433572,0
+LUXE.US,D,20260105,000000,8.2734,8.4,8.095,8.15,289375,0
+LUXE.US,D,20260106,000000,8.18,8.39,8.09,8.36,324525,0
+LUXE.US,D,20260107,000000,8.31,8.38,7.97,8,356780,0
+LUXE.US,D,20260108,000000,7.95,8.365,7.88,8.25,200831,0
+LUXE.US,D,20260109,000000,8.25,8.47,8.225,8.26,149720,0
+LUXE.US,D,20260112,000000,8.25,8.55,8.12,8.38,199379,0
+LUXE.US,D,20260113,000000,8.44,8.59,8.07,8.47,396216,0
+LUXE.US,D,20260114,000000,8.38,8.4995,8.055,8.17,182742,0
+LUXE.US,D,20260115,000000,8.6486,8.66,8.065,8.13,242372,0
+LUXE.US,D,20260116,000000,8.225,8.29,7.96,8.12,200013,0
+LUXE.US,D,20260120,000000,8.3,8.3,7.905,8.03,133283,0
+LUXE.US,D,20260121,000000,8.02,8.35,8.02,8.3,159670,0
+LUXE.US,D,20260122,000000,8.3,8.74,8.21,8.39,312800,0
+LUXE.US,D,20260123,000000,8.26,8.41,8.07,8.21,95119,0
+LUXE.US,D,20260126,000000,8.23,8.4499,8.01,8.37,72263,0
+LUXE.US,D,20260127,000000,8.38,8.45,8.185,8.37,75349,0
+LUXE.US,D,20260128,000000,8.3954,8.3954,8.03,8.07,113663,0
+LUXE.US,D,20260129,000000,8.08,8.12,7.86,7.95,176393,0
+LUXE.US,D,20260130,000000,8.025,8.067,7.79,7.85,154850,0
+LUXE.US,D,20260202,000000,8.01,8.2,7.76,7.93,153941,0
+LUXE.US,D,20260203,000000,7.82,7.99,7.21,7.57,497211,0
+LUXE.US,D,20260204,000000,7.55,7.845,7.405,7.54,258258,0
+LUXE.US,D,20260205,000000,7.555,7.555,7,7.35,408710,0
+LUXE.US,D,20260206,000000,7.375,7.56,7.22,7.43,314654,0
+LUXE.US,D,20260209,000000,7.26,7.73,7.12,7.73,487320,0
+LUXE.US,D,20260210,000000,9,9.44,8.69,9.36,1253753,0
+LUXE.US,D,20260211,000000,9.2,10.265,9.18,9.95,1140772,0
+LUXE.US,D,20260212,000000,11.28,11.38,9.84,10.08,1107956,0
+LUXE.US,D,20260213,000000,9.94,10.58,9.6,10.51,417555,0
+LUXE.US,D,20260217,000000,10.31,10.44,9.975,10.27,475548,0
+LUXE.US,D,20260218,000000,9.4501,10.05,9.3275,9.885,684173,0
diff --git a/daily/us/nyse stocks/1/lvs.us.txt b/daily/us/nyse stocks/1/lvs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8469021ddd88399f8737ee8a98f66403406a6ed6
--- /dev/null
+++ b/daily/us/nyse stocks/1/lvs.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LVS.US,D,20050225,000000,31.948,32.587,31.379,32.52,1290196,0
+LVS.US,D,20050228,000000,32.989,33.023,31.85,32.118,960447,0
+LVS.US,D,20050301,000000,32.171,33.581,32.164,33.54,1125098,0
+LVS.US,D,20050302,000000,33.519,34.176,33.312,33.512,1158057,0
+LVS.US,D,20050303,000000,33.512,33.855,32.69,33.326,967310,0
+LVS.US,D,20050304,000000,33.224,33.258,32.386,32.406,1298696,0
+LVS.US,D,20050307,000000,32.621,33.528,32.595,33.393,1484669,0
+LVS.US,D,20050308,000000,33.023,33.393,31.582,31.75,5540035,0
+LVS.US,D,20050309,000000,31.582,31.715,29.673,30.241,3896679,0
+LVS.US,D,20050310,000000,30.241,30.798,30.072,30.66,1403838,0
+LVS.US,D,20050311,000000,30.66,31.515,30.66,30.837,893489,0
+LVS.US,D,20050314,000000,31.279,31.869,31.111,31.829,1194896,0
+LVS.US,D,20050315,000000,32.017,33.393,32.017,33.123,2938169,0
+LVS.US,D,20050316,000000,33.058,33.169,32.05,32.394,2228867,0
+LVS.US,D,20050317,000000,32.224,32.821,32.077,32.527,1373260,0
+LVS.US,D,20050318,000000,32.527,33.092,32.05,32.682,958062,0
+LVS.US,D,20050321,000000,32.682,32.958,32.118,32.394,1743721,0
+LVS.US,D,20050322,000000,32.394,32.533,31.08,31.169,1535227,0
+LVS.US,D,20050323,000000,30.946,31.104,30.522,30.683,1388176,0
+LVS.US,D,20050324,000000,30.743,31.08,30.513,30.843,828312,0
+LVS.US,D,20050328,000000,30.711,31.111,30.513,30.829,557327,0
+LVS.US,D,20050329,000000,30.504,30.612,29.435,29.502,2426180,0
+LVS.US,D,20050330,000000,29.502,30.58,29.502,30.58,1427848,0
+LVS.US,D,20050331,000000,30.305,30.643,29.869,30.174,1448580,0
+LVS.US,D,20050401,000000,30.18,30.241,29.215,29.68,1668258,0
+LVS.US,D,20050404,000000,29.435,29.435,28.73,28.737,2025592,0
+LVS.US,D,20050405,000000,28.752,28.952,28.228,28.237,1826046,0
+LVS.US,D,20050406,000000,28.262,29.57,28.262,29.369,1630824,0
+LVS.US,D,20050407,000000,29.803,30.4,29.57,29.603,1752525,0
+LVS.US,D,20050408,000000,29.703,29.852,29,29.121,1046053,0
+LVS.US,D,20050411,000000,29.237,29.57,28.798,29.173,619821,0
+LVS.US,D,20050412,000000,29.173,29.502,28.926,29.47,1170734,0
+LVS.US,D,20050413,000000,29.47,30.072,29.335,29.502,1045460,0
+LVS.US,D,20050414,000000,29.509,29.65,28.64,29.034,1760574,0
+LVS.US,D,20050415,000000,28.865,28.974,27.089,27.389,2334308,0
+LVS.US,D,20050418,000000,27.389,27.726,26.485,26.722,2048415,0
+LVS.US,D,20050419,000000,27.425,27.425,26.65,26.687,2564879,0
+LVS.US,D,20050420,000000,26.485,26.485,25.257,25.39,3554409,0
+LVS.US,D,20050421,000000,25.62,25.942,24.407,25.065,3628233,0
+LVS.US,D,20050422,000000,25.171,25.675,24.709,24.808,2656447,0
+LVS.US,D,20050425,000000,24.908,25.285,24.808,24.984,1531203,0
+LVS.US,D,20050426,000000,25.184,26.433,25.177,25.981,2623190,0
+LVS.US,D,20050427,000000,26.043,26.186,25.326,25.78,1662590,0
+LVS.US,D,20050428,000000,26.117,26.786,25.35,25.479,1517781,0
+LVS.US,D,20050429,000000,25.78,25.793,24.842,25.11,1081547,0
+LVS.US,D,20050502,000000,25.079,25.77,25.079,25.683,1510171,0
+LVS.US,D,20050503,000000,24.474,25.079,24.027,24.206,4288914,0
+LVS.US,D,20050504,000000,24.136,24.561,23.266,24.228,5087695,0
+LVS.US,D,20050505,000000,24.392,24.392,23.502,23.831,1305707,0
+LVS.US,D,20050506,000000,23.962,24.25,23.53,24.136,921971,0
+LVS.US,D,20050509,000000,23.85,24.447,23.613,24.375,1008021,0
+LVS.US,D,20050510,000000,24.206,24.573,23.87,23.984,1325543,0
+LVS.US,D,20050511,000000,23.984,24.172,23.302,24.078,1329863,0
+LVS.US,D,20050512,000000,23.931,23.957,23.481,23.534,1209362,0
+LVS.US,D,20050513,000000,23.534,23.534,22.374,22.596,1785035,0
+LVS.US,D,20050516,000000,22.469,22.939,22.195,22.765,1070518,0
+LVS.US,D,20050517,000000,22.729,23.568,22.475,23.481,798637,0
+LVS.US,D,20050518,000000,23.737,24.979,23.684,24.474,3628383,0
+LVS.US,D,20050519,000000,24.507,24.979,24.339,24.942,1372068,0
+LVS.US,D,20050520,000000,24.795,24.931,24.621,24.89,499162,0
+LVS.US,D,20050523,000000,24.883,25.39,24.836,24.942,1461403,0
+LVS.US,D,20050524,000000,24.808,25.138,24.481,24.646,1453801,0
+LVS.US,D,20050525,000000,24.514,24.964,23.844,23.885,1263501,0
+LVS.US,D,20050526,000000,23.938,24.676,23.938,24.621,1019365,0
+LVS.US,D,20050527,000000,24.661,25.138,24.381,24.938,827270,0
+LVS.US,D,20050531,000000,24.938,24.938,24.314,24.314,972974,0
+LVS.US,D,20050601,000000,24.507,25.77,24.407,25.074,2017540,0
+LVS.US,D,20050602,000000,25.146,26.015,24.641,26.015,1544324,0
+LVS.US,D,20050603,000000,26.284,26.781,26.117,26.148,1502119,0
+LVS.US,D,20050606,000000,26.09,26.231,25.343,25.613,834576,0
+LVS.US,D,20050607,000000,25.647,26.114,24.979,25.146,1183560,0
+LVS.US,D,20050608,000000,25.312,25.412,24.314,24.729,1386088,0
+LVS.US,D,20050609,000000,24.641,24.942,24.274,24.776,1030249,0
+LVS.US,D,20050610,000000,24.942,25.146,24.808,24.931,543906,0
+LVS.US,D,20050613,000000,24.942,25.366,24.942,25.146,717055,0
+LVS.US,D,20050614,000000,25.245,26.499,25.245,26.222,1375800,0
+LVS.US,D,20050615,000000,26.306,26.421,25.654,25.816,2046325,0
+LVS.US,D,20050616,000000,25.78,26.023,25.58,26.015,1341649,0
+LVS.US,D,20050617,000000,26.015,26.786,26.015,26.786,2207840,0
+LVS.US,D,20050620,000000,26.687,26.715,26.339,26.485,1277666,0
+LVS.US,D,20050621,000000,26.499,26.687,26.015,26.015,764335,0
+LVS.US,D,20050622,000000,25.948,26.368,25.763,26.278,746136,0
+LVS.US,D,20050623,000000,26.306,26.306,24.814,25.146,1252907,0
+LVS.US,D,20050624,000000,25.146,25.28,24.688,25.28,1195045,0
+LVS.US,D,20050627,000000,25.28,25.28,24.421,24.769,1115848,0
+LVS.US,D,20050628,000000,25.104,25.547,25.004,25.079,753893,0
+LVS.US,D,20050629,000000,25.212,25.272,24.239,24.514,988039,0
+LVS.US,D,20050630,000000,24.61,24.729,23.627,23.971,1596371,0
+LVS.US,D,20050701,000000,24.136,24.507,23.77,24.308,682012,0
+LVS.US,D,20050705,000000,24.151,24.676,24.073,24.573,340033,0
+LVS.US,D,20050706,000000,24.641,24.676,24.324,24.495,463224,0
+LVS.US,D,20050707,000000,23.938,24.568,23.87,24.568,864702,0
+LVS.US,D,20050708,000000,24.637,25.312,24.541,25.285,830852,0
+LVS.US,D,20050711,000000,25.343,25.527,25.043,25.381,798637,0
+LVS.US,D,20050712,000000,25.381,25.647,25.285,25.519,604754,0
+LVS.US,D,20050713,000000,25.547,25.606,25.326,25.412,273222,0
+LVS.US,D,20050714,000000,25.488,25.683,24.956,25.091,528547,0
+LVS.US,D,20050715,000000,25.085,25.641,25.079,25.419,725411,0
+LVS.US,D,20050718,000000,25.381,25.647,25.338,25.412,514975,0
+LVS.US,D,20050719,000000,25.446,26.485,25.373,26.069,1218904,0
+LVS.US,D,20050720,000000,25.85,26.214,25.823,26.148,367475,0
+LVS.US,D,20050721,000000,26.383,27.144,26.165,27.03,1773995,0
+LVS.US,D,20050722,000000,26.861,27.03,26.701,27.022,822200,0
+LVS.US,D,20050725,000000,27.022,27.03,26.043,26.148,1098549,0
+LVS.US,D,20050726,000000,26.148,26.148,25.204,25.472,1358949,0
+LVS.US,D,20050727,000000,25.01,25.85,25.01,25.786,1027710,0
+LVS.US,D,20050728,000000,25.786,26.694,25.712,26.552,586260,0
+LVS.US,D,20050729,000000,26.62,26.97,26.62,26.97,1269461,0
+LVS.US,D,20050801,000000,26.97,27.12,26.848,27,862765,0
+LVS.US,D,20050802,000000,27.144,27.313,26.479,27.1,1244557,0
+LVS.US,D,20050803,000000,26.552,26.821,25.493,25.561,2592321,0
+LVS.US,D,20050804,000000,24.979,25.381,24.979,25.212,2155193,0
+LVS.US,D,20050805,000000,25.251,25.758,25.085,25.441,643382,0
+LVS.US,D,20050808,000000,25.441,25.536,24.942,25.004,571943,0
+LVS.US,D,20050809,000000,25.11,25.472,25.049,25.381,300963,0
+LVS.US,D,20050810,000000,25.459,25.465,25.079,25.373,631599,0
+LVS.US,D,20050811,000000,25.404,25.404,25.16,25.404,285004,0
+LVS.US,D,20050812,000000,25.381,25.381,25.146,25.343,650094,0
+LVS.US,D,20050815,000000,25.28,25.446,25.251,25.419,409090,0
+LVS.US,D,20050816,000000,25.412,25.412,24.87,24.956,483801,0
+LVS.US,D,20050817,000000,24.74,25.479,24.61,25.343,1443504,0
+LVS.US,D,20050818,000000,25.312,25.312,25.043,25.299,401031,0
+LVS.US,D,20050819,000000,25.312,25.381,24.602,24.814,747033,0
+LVS.US,D,20050822,000000,24.808,25.138,24.206,24.301,928981,0
+LVS.US,D,20050823,000000,24.339,24.487,23.473,23.905,1427701,0
+LVS.US,D,20050824,000000,23.77,24.006,23.604,23.619,651285,0
+LVS.US,D,20050825,000000,23.589,24.172,23.341,24.086,1029350,0
+LVS.US,D,20050826,000000,24.129,24.286,23.609,24.051,493800,0
+LVS.US,D,20050829,000000,23.818,24.399,23.534,24.308,662320,0
+LVS.US,D,20050830,000000,24.239,24.641,23.534,23.946,1173418,0
+LVS.US,D,20050831,000000,23.857,23.946,23.427,23.665,707959,0
+LVS.US,D,20050901,000000,23.598,24.44,23.546,23.925,1038003,0
+LVS.US,D,20050902,000000,23.898,24.151,23.649,23.962,592527,0
+LVS.US,D,20050906,000000,23.971,24.308,23.757,24.192,891402,0
+LVS.US,D,20050907,000000,24.286,26.069,24.129,25.808,2313433,0
+LVS.US,D,20050908,000000,25.507,26.117,25.493,25.78,1940735,0
+LVS.US,D,20050909,000000,25.786,25.926,25.251,25.427,908102,0
+LVS.US,D,20050912,000000,25.594,25.62,24.74,24.808,1538658,0
+LVS.US,D,20050913,000000,24.702,24.709,23.788,24.143,1651557,0
+LVS.US,D,20050914,000000,23.635,24.006,23.481,23.672,3268513,0
+LVS.US,D,20050915,000000,23.672,23.783,23.355,23.393,1195192,0
+LVS.US,D,20050916,000000,23.467,23.502,23.302,23.461,1282439,0
+LVS.US,D,20050919,000000,23.461,23.461,22.475,22.569,1647827,0
+LVS.US,D,20050920,000000,22.569,22.9,22.208,22.684,2137447,0
+LVS.US,D,20050921,000000,22.679,22.679,20.701,21.443,3892506,0
+LVS.US,D,20050922,000000,21.458,21.993,20.994,21.659,2376813,0
+LVS.US,D,20050923,000000,21.55,22.038,21.469,21.71,1198772,0
+LVS.US,D,20050926,000000,21.879,21.974,20.773,21.24,2314330,0
+LVS.US,D,20050927,000000,21.24,21.288,20.82,21.223,1017570,0
+LVS.US,D,20050928,000000,21.365,21.993,21.337,21.872,2046025,0
+LVS.US,D,20050929,000000,21.926,22.293,21.674,22.202,1486162,0
+LVS.US,D,20050930,000000,22.16,22.306,21.901,22.067,1611583,0
+LVS.US,D,20051003,000000,22.067,22.293,21.926,22.181,963730,0
+LVS.US,D,20051004,000000,22.195,22.759,22.195,22.475,663219,0
+LVS.US,D,20051005,000000,22.475,22.475,21.893,22.108,812953,0
+LVS.US,D,20051006,000000,22.047,22.047,21.127,21.342,755684,0
+LVS.US,D,20051007,000000,21.436,21.939,21.436,21.827,1086024,0
+LVS.US,D,20051010,000000,22.462,22.462,20.914,21.002,942251,0
+LVS.US,D,20051011,000000,21.009,21.322,20.65,20.773,1519721,0
+LVS.US,D,20051012,000000,20.926,21.121,19.848,20.177,1693612,0
+LVS.US,D,20051013,000000,20.177,20.319,19.582,20.03,1084386,0
+LVS.US,D,20051014,000000,20.049,21.142,20.049,21.033,1767285,0
+LVS.US,D,20051017,000000,21.256,21.436,20.252,20.773,1149853,0
+LVS.US,D,20051018,000000,20.773,20.773,19.793,19.907,539434,0
+LVS.US,D,20051019,000000,19.861,21.458,19.499,21.121,2019032,0
+LVS.US,D,20051020,000000,21.121,21.322,20.866,21.121,1218904,0
+LVS.US,D,20051021,000000,21.235,22.181,21.235,21.69,2392175,0
+LVS.US,D,20051024,000000,22.127,23.134,22.127,23.067,2350717,0
+LVS.US,D,20051025,000000,23.067,23.067,22.234,22.637,1229343,0
+LVS.US,D,20051026,000000,22.637,22.637,21.511,21.827,2527143,0
+LVS.US,D,20051027,000000,21.827,22.092,21.189,21.389,1752370,0
+LVS.US,D,20051028,000000,21.389,22.53,21.315,22.202,1540299,0
+LVS.US,D,20051031,000000,22.43,23.234,22.43,22.998,1175510,0
+LVS.US,D,20051101,000000,22.998,22.998,22.282,22.724,1149853,0
+LVS.US,D,20051102,000000,22.724,23.657,22.469,23.302,1792497,0
+LVS.US,D,20051103,000000,24.136,24.808,24.106,24.421,2878369,0
+LVS.US,D,20051104,000000,24.541,25.613,24.521,25.251,3548142,0
+LVS.US,D,20051107,000000,25.343,26.075,25.153,25.926,2084801,0
+LVS.US,D,20051108,000000,25.763,26.775,25.124,25.292,1443061,0
+LVS.US,D,20051109,000000,25.239,25.823,24.849,25.561,1023534,0
+LVS.US,D,20051110,000000,25.613,27.651,25.613,27.216,4362141,0
+LVS.US,D,20051111,000000,27.157,27.557,26.829,27.348,1425461,0
+LVS.US,D,20051114,000000,27.348,28.121,27.29,27.752,1525834,0
+LVS.US,D,20051115,000000,26.987,27.45,26.517,26.914,2185615,0
+LVS.US,D,20051116,000000,26.715,26.907,26.173,26.746,1562225,0
+LVS.US,D,20051117,000000,26.821,28.083,26.821,27.88,1663488,0
+LVS.US,D,20051118,000000,27.88,28.142,27.626,28.089,1074990,0
+LVS.US,D,20051121,000000,28.001,29.907,27.933,29.827,3094466,0
+LVS.US,D,20051122,000000,29.827,30.241,29.402,30.193,3199011,0
+LVS.US,D,20051123,000000,30.235,31.141,30.174,30.728,2168770,0
+LVS.US,D,20051125,000000,30.735,30.837,30.387,30.45,402672,0
+LVS.US,D,20051128,000000,30.45,30.837,29.715,29.941,1947296,0
+LVS.US,D,20051129,000000,28.498,29.178,28.096,28.699,3835237,0
+LVS.US,D,20051130,000000,28.699,29.013,27.842,27.969,1659607,0
+LVS.US,D,20051201,000000,27.994,28.228,27.385,27.829,3016764,0
+LVS.US,D,20051202,000000,27.515,27.948,27.157,27.385,2107022,0
+LVS.US,D,20051205,000000,27.216,27.269,26.383,26.869,3127277,0
+LVS.US,D,20051206,000000,26.895,27.5,26.895,27.12,1300037,0
+LVS.US,D,20051207,000000,27.12,27.594,26.955,27.433,745090,0
+LVS.US,D,20051208,000000,27.389,27.96,27.181,27.626,1298099,0
+LVS.US,D,20051209,000000,27.356,27.493,26.525,26.962,1256787,0
+LVS.US,D,20051212,000000,27.049,27.389,27.016,27.348,871263,0
+LVS.US,D,20051213,000000,27.053,27.168,26.397,26.579,1609496,0
+LVS.US,D,20051214,000000,26.579,26.921,26.372,26.525,872609,0
+LVS.US,D,20051215,000000,26.505,26.628,25.934,26.055,1261854,0
+LVS.US,D,20051216,000000,26.208,26.251,25.527,25.97,1108246,0
+LVS.US,D,20051219,000000,26.002,26.573,25.613,25.793,1223830,0
+LVS.US,D,20051220,000000,25.948,26.615,25.855,26.231,1085721,0
+LVS.US,D,20051221,000000,26.447,27.313,26.44,27.016,1437097,0
+LVS.US,D,20051222,000000,26.921,27.493,26.895,27.385,766126,0
+LVS.US,D,20051223,000000,27.385,27.484,27.157,27.216,526753,0
+LVS.US,D,20051227,000000,27.277,27.389,26.715,26.97,670674,0
+LVS.US,D,20051228,000000,26.855,26.855,26.452,26.597,598641,0
+LVS.US,D,20051229,000000,26.597,26.726,26.499,26.657,526753,0
+LVS.US,D,20051230,000000,26.59,26.987,26.465,26.465,968652,0
+LVS.US,D,20060103,000000,26.636,26.646,25.775,25.934,1646933,0
+LVS.US,D,20060104,000000,26.015,27.216,25.981,26.882,2190241,0
+LVS.US,D,20060105,000000,26.888,27.339,26.888,27.175,1149710,0
+LVS.US,D,20060106,000000,27.389,28.11,27.389,27.902,1755656,0
+LVS.US,D,20060109,000000,27.834,29.673,27.834,28.699,2926982,0
+LVS.US,D,20060110,000000,28.416,28.834,28.284,28.819,1534338,0
+LVS.US,D,20060111,000000,28.886,32.084,28.886,31.729,6242920,0
+LVS.US,D,20060112,000000,31.515,31.812,31.227,31.347,2533112,0
+LVS.US,D,20060113,000000,31.406,32.722,31.406,32.421,2214702,0
+LVS.US,D,20060117,000000,32.118,32.5,31.884,31.884,3252550,0
+LVS.US,D,20060118,000000,31.715,32.5,31.521,32.063,1476764,0
+LVS.US,D,20060119,000000,31.91,32.621,31.91,32.037,1125990,0
+LVS.US,D,20060120,000000,32.037,33.512,32.037,33.299,2454665,0
+LVS.US,D,20060123,000000,33.069,33.069,30.878,31.198,2865095,0
+LVS.US,D,20060124,000000,31.187,32.118,31.073,32.005,1093778,0
+LVS.US,D,20060125,000000,31.85,31.997,31.347,31.683,787003,0
+LVS.US,D,20060126,000000,32.057,32.639,31.75,32.017,1525388,0
+LVS.US,D,20060127,000000,32.017,32.733,31.669,32.548,1128231,0
+LVS.US,D,20060130,000000,32.394,33.976,32.209,33.467,1944760,0
+LVS.US,D,20060131,000000,34.031,34.591,33.778,34.431,2842420,0
+LVS.US,D,20060201,000000,34.418,34.525,33.491,33.688,1353281,0
+LVS.US,D,20060202,000000,33.705,33.823,32.587,33.618,1386540,0
+LVS.US,D,20060203,000000,33.632,33.865,32.733,32.964,1205484,0
+LVS.US,D,20060206,000000,33.035,33.144,32.285,32.472,1159698,0
+LVS.US,D,20060207,000000,32.472,32.487,30.95,31.313,2146547,0
+LVS.US,D,20060208,000000,31.515,31.729,31.367,31.441,1150301,0
+LVS.US,D,20060209,000000,31.608,32.084,31.515,31.768,1344928,0
+LVS.US,D,20060210,000000,31.869,32.144,31.589,31.991,1270803,0
+LVS.US,D,20060213,000000,31.763,33.962,31.622,33.692,2490754,0
+LVS.US,D,20060214,000000,33.471,34.061,33.192,33.799,2554738,0
+LVS.US,D,20060215,000000,32.386,35.108,31.924,34.877,8038842,0
+LVS.US,D,20060216,000000,34.745,36.678,34.652,36.014,4046564,0
+LVS.US,D,20060217,000000,36.108,37.234,35.468,35.597,4267139,0
+LVS.US,D,20060221,000000,35.671,36.065,35.408,35.807,2305524,0
+LVS.US,D,20060222,000000,35.807,36.947,35.606,36.792,2043788,0
+LVS.US,D,20060223,000000,36.77,37.354,36.249,37.328,1764752,0
+LVS.US,D,20060224,000000,37.168,38.066,37.053,37.162,2256012,0
+LVS.US,D,20060227,000000,37.162,37.162,36.234,36.457,2037825,0
+LVS.US,D,20060228,000000,36.389,36.389,35.631,35.772,1337469,0
+LVS.US,D,20060301,000000,35.766,36.531,35.37,36.269,1418600,0
+LVS.US,D,20060302,000000,36.276,36.617,35.238,35.691,2349823,0
+LVS.US,D,20060303,000000,35.691,36.032,35.591,35.84,1325836,0
+LVS.US,D,20060306,000000,36.544,38.91,36.508,37.97,4851613,0
+LVS.US,D,20060307,000000,37.697,38.744,37.119,37.367,3323840,0
+LVS.US,D,20060308,000000,37.213,37.317,36.344,36.555,2670022,0
+LVS.US,D,20060309,000000,36.072,37.012,35.505,35.807,2834668,0
+LVS.US,D,20060310,000000,35.807,36.132,35.075,35.248,3574394,0
+LVS.US,D,20060313,000000,35.203,35.606,34.098,34.363,5261294,0
+LVS.US,D,20060314,000000,33.424,33.791,33.023,33.507,29259110,0
+LVS.US,D,20060315,000000,33.725,34.463,33.618,34.397,8705342,0
+LVS.US,D,20060316,000000,34.411,34.76,34.017,34.111,7085105,0
+LVS.US,D,20060317,000000,34.141,34.478,33.613,33.861,2989771,0
+LVS.US,D,20060320,000000,33.764,34.061,33.336,33.528,2616477,0
+LVS.US,D,20060321,000000,33.692,33.842,33.461,33.528,2564132,0
+LVS.US,D,20060322,000000,33.692,34.564,33.605,34.352,3426752,0
+LVS.US,D,20060323,000000,35.002,35.169,34.665,35.07,4285783,0
+LVS.US,D,20060324,000000,35.07,35.468,34.866,35.157,2343405,0
+LVS.US,D,20060327,000000,35.203,36.208,34.363,36.175,3611078,0
+LVS.US,D,20060328,000000,36.276,37.156,36.249,36.531,5484407,0
+LVS.US,D,20060329,000000,36.897,37.195,36.569,37.098,2195909,0
+LVS.US,D,20060330,000000,37.482,38.208,37.346,38.029,3457616,0
+LVS.US,D,20060331,000000,37.984,38.091,37.548,37.991,2125218,0
+LVS.US,D,20060403,000000,37.991,38.02,36.664,36.878,2996481,0
+LVS.US,D,20060404,000000,37.435,39.447,37.219,39.425,4386599,0
+LVS.US,D,20060405,000000,39.425,40.944,39.177,40.709,6006836,0
+LVS.US,D,20060406,000000,40.87,41.379,40.086,41.122,1911207,0
+LVS.US,D,20060407,000000,41.238,42.362,40.632,41.177,3392892,0
+LVS.US,D,20060410,000000,41.312,41.807,39.621,40.296,3420334,0
+LVS.US,D,20060411,000000,40.803,41.102,39.943,40.151,2512685,0
+LVS.US,D,20060412,000000,40.821,42.214,40.4,42.081,2782323,0
+LVS.US,D,20060413,000000,42.081,43.222,41.638,42.98,2487625,0
+LVS.US,D,20060417,000000,43.449,44.88,43.24,44.214,4572871,0
+LVS.US,D,20060418,000000,44.214,44.735,42.354,42.886,3023177,0
+LVS.US,D,20060419,000000,42.914,43.318,42.598,43.01,2147289,0
+LVS.US,D,20060420,000000,43.001,43.491,42.505,42.861,1656475,0
+LVS.US,D,20060421,000000,42.861,43.248,42.209,42.893,1484372,0
+LVS.US,D,20060424,000000,42.96,43.236,42.251,43.122,1722846,0
+LVS.US,D,20060425,000000,43.129,43.24,42.436,42.76,1418007,0
+LVS.US,D,20060426,000000,42.633,42.67,40.732,41.473,3258371,0
+LVS.US,D,20060427,000000,41.874,43.429,40.981,43.34,3554112,0
+LVS.US,D,20060428,000000,43.34,43.885,42.927,43.455,1372670,0
+LVS.US,D,20060501,000000,43.483,43.873,42.933,43.095,1243515,0
+LVS.US,D,20060502,000000,43.261,43.718,43.016,43.261,1494514,0
+LVS.US,D,20060503,000000,43.429,44.355,43.402,43.987,2138345,0
+LVS.US,D,20060504,000000,43.851,44.851,42.493,44.467,2915949,0
+LVS.US,D,20060505,000000,46.467,48.075,46.345,47.821,5625636,0
+LVS.US,D,20060508,000000,48.111,48.346,47.204,47.553,1647827,0
+LVS.US,D,20060509,000000,47.942,48.715,47.252,47.285,1811879,0
+LVS.US,D,20060510,000000,47.573,48.217,47.345,47.773,1498091,0
+LVS.US,D,20060511,000000,48.177,49.042,47.587,47.674,2407386,0
+LVS.US,D,20060512,000000,47.27,47.345,45.402,45.674,2411710,0
+LVS.US,D,20060515,000000,45.796,46.467,44.59,46.279,2208885,0
+LVS.US,D,20060516,000000,46.602,47.539,46.507,46.703,2342216,0
+LVS.US,D,20060517,000000,46.574,46.741,45.322,45.715,1774442,0
+LVS.US,D,20060518,000000,46.085,46.718,44.719,44.731,1716731,0
+LVS.US,D,20060519,000000,44.731,46.602,44.421,46.538,1992787,0
+LVS.US,D,20060522,000000,46.1,46.199,42.579,43.436,3804364,0
+LVS.US,D,20060523,000000,43.834,45.124,43.535,43.631,2149227,0
+LVS.US,D,20060524,000000,43.517,43.517,38.887,40.296,8895641,0
+LVS.US,D,20060525,000000,41.135,42.744,39.896,42.694,3616452,0
+LVS.US,D,20060526,000000,48.278,48.346,45.455,46.689,11210863,0
+LVS.US,D,20060530,000000,46.889,46.895,44.725,45.199,2887165,0
+LVS.US,D,20060531,000000,45.339,47.506,45.334,47.345,5183000,0
+LVS.US,D,20060601,000000,47.35,47.714,46.467,47.573,2776359,0
+LVS.US,D,20060602,000000,48.111,48.324,46.609,47.337,2322379,0
+LVS.US,D,20060605,000000,47.337,47.935,46.199,46.435,2261679,0
+LVS.US,D,20060606,000000,46.602,46.938,44.321,44.676,3669244,0
+LVS.US,D,20060607,000000,44.683,46.071,44.676,45.593,2243784,0
+LVS.US,D,20060608,000000,45.261,45.267,42.685,44.175,3587218,0
+LVS.US,D,20060609,000000,46.186,46.269,43.851,43.919,2037527,0
+LVS.US,D,20060612,000000,43.959,44.421,42.243,42.309,2213660,0
+LVS.US,D,20060613,000000,41.807,42.646,40.655,41.606,3608250,0
+LVS.US,D,20060614,000000,41.909,43.318,41.652,42.427,2308360,0
+LVS.US,D,20060615,000000,43.03,45.845,42.914,45.63,3877291,0
+LVS.US,D,20060616,000000,46.03,46.059,44.555,45.292,2125961,0
+LVS.US,D,20060619,000000,45.593,46.393,44.134,44.61,2222903,0
+LVS.US,D,20060620,000000,44.442,45.507,43.65,45.052,2099567,0
+LVS.US,D,20060621,000000,44.991,46.336,44.307,45.69,2546681,0
+LVS.US,D,20060622,000000,45.857,45.857,44.696,44.926,2349374,0
+LVS.US,D,20060623,000000,44.926,44.965,43.892,44.838,2041398,0
+LVS.US,D,20060626,000000,44.858,45.073,44.181,44.201,1675865,0
+LVS.US,D,20060627,000000,44.301,44.991,43.926,44.414,1935515,0
+LVS.US,D,20060628,000000,45.059,46.345,44.547,46.336,3919498,0
+LVS.US,D,20060629,000000,46.804,49.87,46.581,49.646,5031024,0
+LVS.US,D,20060630,000000,50.288,52.902,49.981,52.205,12800525,0
+LVS.US,D,20060703,000000,52.199,52.205,51.644,51.729,1778919,0
+LVS.US,D,20060705,000000,51.095,51.26,49.25,50.336,4948549,0
+LVS.US,D,20060706,000000,50.169,51.628,49.848,51.28,2900738,0
+LVS.US,D,20060707,000000,51.498,51.964,49,49.493,3196480,0
+LVS.US,D,20060710,000000,49.753,50.389,48.745,49.62,2668528,0
+LVS.US,D,20060711,000000,49.485,50.351,47.848,50.096,4553039,0
+LVS.US,D,20060712,000000,49.679,50.277,49.121,49.155,1826643,0
+LVS.US,D,20060713,000000,48.485,48.745,46.622,46.984,3994217,0
+LVS.US,D,20060714,000000,46.938,47.337,44.933,45.316,3916223,0
+LVS.US,D,20060717,000000,45.316,46.559,45.316,46.352,2976199,0
+LVS.US,D,20060718,000000,46.735,47.431,44.421,44.999,3752617,0
+LVS.US,D,20060719,000000,45.166,47.265,44.838,46.667,4529471,0
+LVS.US,D,20060720,000000,47.139,47.45,45.764,46.253,2241845,0
+LVS.US,D,20060721,000000,46.1,46.269,43.383,43.527,4010323,0
+LVS.US,D,20060724,000000,43.667,45.905,43.667,45.723,3095960,0
+LVS.US,D,20060725,000000,44.926,46.729,43.919,46.5,2539522,0
+LVS.US,D,20060726,000000,45.863,46.1,42.243,42.262,6820086,0
+LVS.US,D,20060727,000000,42.262,42.262,39.822,39.837,7587403,0
+LVS.US,D,20060728,000000,39.663,42.11,38.677,42.088,9210471,0
+LVS.US,D,20060731,000000,41.754,42.845,40.9,41.591,3089243,0
+LVS.US,D,20060801,000000,41.424,41.431,39.694,41.182,4404646,0
+LVS.US,D,20060802,000000,42.243,44.095,42.243,43.771,5571349,0
+LVS.US,D,20060803,000000,41.976,41.982,39.501,40.775,9384814,0
+LVS.US,D,20060804,000000,41.289,42.432,40.906,41.574,3003342,0
+LVS.US,D,20060807,000000,41.574,41.574,40.43,40.807,2741010,0
+LVS.US,D,20060808,000000,40.9,41.794,40.4,41.033,1906134,0
+LVS.US,D,20060809,000000,41.372,41.694,40.361,40.565,2379349,0
+LVS.US,D,20060810,000000,40.331,41.041,39.574,40.601,3320707,0
+LVS.US,D,20060811,000000,41.069,41.159,40.199,40.454,1745660,0
+LVS.US,D,20060814,000000,40.936,41.9,40.647,40.732,2755770,0
+LVS.US,D,20060815,000000,41.404,43.081,41.069,42.893,4035528,0
+LVS.US,D,20060816,000000,42.868,44.038,42.861,43.767,2471071,0
+LVS.US,D,20060817,000000,44.787,45.707,44.374,44.909,5230123,0
+LVS.US,D,20060818,000000,44.991,45.77,44.69,45.522,1876154,0
+LVS.US,D,20060821,000000,45.441,45.441,44.289,44.75,1603981,0
+LVS.US,D,20060822,000000,44.926,45.288,44.095,44.421,1704352,0
+LVS.US,D,20060823,000000,44.725,44.909,43.517,44.146,1365061,0
+LVS.US,D,20060824,000000,44.442,45.514,44.119,45.38,1847073,0
+LVS.US,D,20060825,000000,45.997,45.997,44.219,44.437,2057958,0
+LVS.US,D,20060828,000000,44.61,46.931,44.59,46.467,3628084,0
+LVS.US,D,20060829,000000,46.567,46.923,45.957,46.907,2193077,0
+LVS.US,D,20060830,000000,46.938,47.566,46.521,46.923,1778022,0
+LVS.US,D,20060831,000000,47.45,48.197,46.636,46.807,2222156,0
+LVS.US,D,20060901,000000,47.204,47.848,46.112,46.232,2761592,0
+LVS.US,D,20060905,000000,46.435,46.44,45.395,45.83,2816920,0
+LVS.US,D,20060906,000000,45.764,45.796,45.066,45.664,2790970,0
+LVS.US,D,20060907,000000,45.159,46.244,44.696,45.53,2962029,0
+LVS.US,D,20060908,000000,45.53,46.864,45.53,46.44,2367570,0
+LVS.US,D,20060911,000000,46.296,46.675,45.199,46.421,2435420,0
+LVS.US,D,20060912,000000,46.602,48.53,46.359,48.371,3807345,0
+LVS.US,D,20060913,000000,48.411,48.793,45.824,46.14,5114841,0
+LVS.US,D,20060914,000000,46.14,46.253,45.63,45.889,4870107,0
+LVS.US,D,20060915,000000,45.938,46.207,45.088,45.402,4511425,0
+LVS.US,D,20060918,000000,45.328,45.925,44.254,44.824,3948131,0
+LVS.US,D,20060919,000000,44.791,44.791,43.116,43.992,4828944,0
+LVS.US,D,20060920,000000,44.112,44.757,43.558,43.76,2873740,0
+LVS.US,D,20060921,000000,44.052,45.764,43.987,44.53,4015840,0
+LVS.US,D,20060922,000000,44.873,44.873,43.415,43.767,2660326,0
+LVS.US,D,20060925,000000,43.805,44.188,42.701,44.059,2206792,0
+LVS.US,D,20060926,000000,44.066,45.962,44.052,45.53,3618388,0
+LVS.US,D,20060927,000000,45.593,45.674,44.368,44.636,3257176,0
+LVS.US,D,20060928,000000,44.957,46.067,44.873,45.816,2685831,0
+LVS.US,D,20060929,000000,45.816,46.542,45.695,45.83,2277192,0
+LVS.US,D,20061002,000000,46.595,47.307,45.368,45.441,3493706,0
+LVS.US,D,20061003,000000,45.193,45.69,44.293,45.501,2718489,0
+LVS.US,D,20061004,000000,45.494,47.45,45.139,47.307,4320236,0
+LVS.US,D,20061005,000000,47.27,48.906,47.164,48.47,3198268,0
+LVS.US,D,20061006,000000,48.47,48.611,47.767,48.017,2003818,0
+LVS.US,D,20061009,000000,47.68,48.47,47.68,48.405,1686903,0
+LVS.US,D,20061010,000000,48.405,49.571,48.009,49.364,2921467,0
+LVS.US,D,20061011,000000,49.215,49.317,48.659,48.782,1958628,0
+LVS.US,D,20061012,000000,49.215,50.197,49.169,49.94,2094200,0
+LVS.US,D,20061013,000000,49.953,50.879,49.94,50.725,2199492,0
+LVS.US,D,20061016,000000,50.731,51.485,50.531,51.361,2341617,0
+LVS.US,D,20061017,000000,51.296,52.158,50.693,52.112,2341918,0
+LVS.US,D,20061018,000000,52.28,52.89,51.102,51.964,2369654,0
+LVS.US,D,20061019,000000,51.628,52.166,51.223,51.395,1574599,0
+LVS.US,D,20061020,000000,51.395,51.55,50.757,51.296,2643916,0
+LVS.US,D,20061023,000000,51.127,52.066,50.657,51.926,2058854,0
+LVS.US,D,20061024,000000,51.926,52.101,51.102,51.585,1455285,0
+LVS.US,D,20061025,000000,51.416,51.569,49.988,50.114,1973840,0
+LVS.US,D,20061026,000000,50.114,51.498,49.995,51.199,1824705,0
+LVS.US,D,20061027,000000,51.185,51.185,49.799,50.316,1198322,0
+LVS.US,D,20061030,000000,50.524,50.564,49.149,49.895,1412041,0
+LVS.US,D,20061031,000000,50.019,51.461,50.019,51.095,1932086,0
+LVS.US,D,20061101,000000,51.231,52.101,50.524,51.175,2605293,0
+LVS.US,D,20061102,000000,49.995,49.995,47.707,48.567,5965820,0
+LVS.US,D,20061103,000000,48.588,49.25,48.371,48.745,2214106,0
+LVS.US,D,20061106,000000,49.016,49.777,48.82,49.571,2008150,0
+LVS.US,D,20061107,000000,49.571,49.87,48.834,49.584,1975183,0
+LVS.US,D,20061108,000000,50.356,53.608,50.356,53.446,7070041,0
+LVS.US,D,20061109,000000,53.897,56.564,53.861,55.606,8777073,0
+LVS.US,D,20061110,000000,55.655,59.34,54.968,58.499,8033326,0
+LVS.US,D,20061113,000000,58.499,59.133,57.968,58.893,5195676,0
+LVS.US,D,20061114,000000,58,62.144,57.82,61.686,9117260,0
+LVS.US,D,20061115,000000,61.686,61.728,59.557,59.715,6667363,0
+LVS.US,D,20061116,000000,60.013,62.29,59.723,61.057,5372105,0
+LVS.US,D,20061117,000000,60.523,60.857,59.495,60.78,4044776,0
+LVS.US,D,20061120,000000,60.78,62.022,59.769,60.282,3103268,0
+LVS.US,D,20061121,000000,60.547,61.91,60.084,61.485,3332044,0
+LVS.US,D,20061122,000000,62.5,63.865,60.523,61.185,3782889,0
+LVS.US,D,20061124,000000,61.185,62.063,60.473,61.91,1017723,0
+LVS.US,D,20061127,000000,63.095,64.972,61.781,62.439,7420812,0
+LVS.US,D,20061128,000000,62.29,62.296,60.066,61.241,4331718,0
+LVS.US,D,20061129,000000,62.19,62.5,61.426,62.366,3184997,0
+LVS.US,D,20061130,000000,62.472,62.928,61.172,61.394,1842751,0
+LVS.US,D,20061201,000000,61.721,61.874,60.282,60.818,2242292,0
+LVS.US,D,20061204,000000,62.09,65.174,61.694,65.04,5796552,0
+LVS.US,D,20061205,000000,65.04,65.04,63.047,64.371,4506059,0
+LVS.US,D,20061206,000000,64.697,65.209,63.17,64.208,3110576,0
+LVS.US,D,20061207,000000,64.703,64.769,62.928,63.8,2423941,0
+LVS.US,D,20061208,000000,63.8,64.236,63.119,63.35,1748943,0
+LVS.US,D,20061211,000000,64.156,64.59,62.594,63.364,3246735,0
+LVS.US,D,20061212,000000,63.364,63.364,61.714,62.72,2131035,0
+LVS.US,D,20061213,000000,62.692,63.19,60.884,61.394,3032576,0
+LVS.US,D,20061214,000000,61.386,62.376,61.351,61.953,1945357,0
+LVS.US,D,20061215,000000,62.526,62.586,60.179,60.502,3336669,0
+LVS.US,D,20061218,000000,61.843,62.325,60.715,61.057,2780526,0
+LVS.US,D,20061219,000000,61.083,61.482,60.884,61.178,2675539,0
+LVS.US,D,20061220,000000,61.386,62.647,60.849,61.09,3488934,0
+LVS.US,D,20061221,000000,61.328,61.485,60.412,61.043,1960120,0
+LVS.US,D,20061222,000000,60.891,61.017,59.24,59.441,3109528,0
+LVS.US,D,20061226,000000,59.543,60.225,59.182,59.697,925850,0
+LVS.US,D,20061227,000000,59.804,60.547,59.42,59.925,1539556,0
+LVS.US,D,20061228,000000,60.111,60.902,59.2,60.663,1168498,0
+LVS.US,D,20061229,000000,60.494,61.197,59.845,59.999,1351044,0
+LVS.US,D,20070103,000000,61.351,62.272,60.682,61.686,2870312,0
+LVS.US,D,20070104,000000,61.686,61.83,60.466,61.761,1694507,0
+LVS.US,D,20070105,000000,61.694,61.702,60.27,60.976,1789063,0
+LVS.US,D,20070108,000000,60.981,62.9,60.568,62.413,2457496,0
+LVS.US,D,20070109,000000,62.526,63.632,61.264,61.941,2165037,0
+LVS.US,D,20070110,000000,61.941,69.119,61.118,68.938,8238093,0
+LVS.US,D,20070111,000000,67.589,71.679,66.18,69.953,13175305,0
+LVS.US,D,20070112,000000,69.5,71.05,68.434,69.561,4680399,0
+LVS.US,D,20070116,000000,69.577,73.122,69.577,72.813,5396265,0
+LVS.US,D,20070117,000000,72.813,72.813,70.637,71.202,5783873,0
+LVS.US,D,20070118,000000,71.15,71.633,67.261,67.615,6388932,0
+LVS.US,D,20070119,000000,67.615,70.827,66.044,70.065,7554144,0
+LVS.US,D,20070122,000000,70.74,71.398,68.849,69.647,4450878,0
+LVS.US,D,20070123,000000,69.816,71.478,69.31,70.305,3426145,0
+LVS.US,D,20070124,000000,70.74,73.389,70.131,72.697,4757060,0
+LVS.US,D,20070125,000000,73.085,73.085,70.137,70.418,4603745,0
+LVS.US,D,20070126,000000,71.273,71.37,68.803,70.265,3464330,0
+LVS.US,D,20070129,000000,70.404,71.175,69.144,69.487,2681501,0
+LVS.US,D,20070130,000000,69.634,69.864,68.567,68.862,2601566,0
+LVS.US,D,20070131,000000,69.163,71.055,68.405,69.78,4365476,0
+LVS.US,D,20070201,000000,70.453,71.53,69.734,70.867,3063150,0
+LVS.US,D,20070202,000000,71.145,71.645,69.038,69.231,3574094,0
+LVS.US,D,20070205,000000,69.123,70.732,69.123,69.794,4957801,0
+LVS.US,D,20070206,000000,68.293,68.293,65.677,67.507,10073533,0
+LVS.US,D,20070207,000000,67.789,67.857,66.26,66.765,3059719,0
+LVS.US,D,20070208,000000,66.769,67.252,65.811,66.985,2810804,0
+LVS.US,D,20070209,000000,67.032,67.395,62.526,62.974,6216525,0
+LVS.US,D,20070212,000000,62.839,63.002,60.577,61.118,6305135,0
+LVS.US,D,20070213,000000,61.855,62.156,61.191,61.714,3279799,0
+LVS.US,D,20070214,000000,61.855,62.962,61.754,62.19,2502841,0
+LVS.US,D,20070215,000000,62.526,62.962,61.185,61.601,1985177,0
+LVS.US,D,20070216,000000,61.588,62.358,61.043,61.655,2252878,0
+LVS.US,D,20070220,000000,62.19,62.795,60.78,62.508,2701789,0
+LVS.US,D,20070221,000000,61.822,62.526,61.253,61.639,2571288,0
+LVS.US,D,20070222,000000,62.358,63.137,61.588,61.702,3470594,0
+LVS.US,D,20070223,000000,62.19,62.425,61.078,61.574,2836904,0
+LVS.US,D,20070226,000000,62.325,62.526,58.979,59.275,4419364,0
+LVS.US,D,20070227,000000,57.866,58.173,55.916,56.217,6787573,0
+LVS.US,D,20070228,000000,56.991,59.435,56.257,57.892,5705878,0
+LVS.US,D,20070301,000000,56.984,59.782,55.198,58.945,7467773,0
+LVS.US,D,20070302,000000,58.671,58.845,56.352,56.598,3667007,0
+LVS.US,D,20070305,000000,55.786,56.176,54.312,54.326,5290824,0
+LVS.US,D,20070306,000000,55.655,58.048,55.548,57.553,4698449,0
+LVS.US,D,20070307,000000,57.553,57.59,56.278,56.417,3024220,0
+LVS.US,D,20070308,000000,57.297,59.074,57.134,58.38,3030786,0
+LVS.US,D,20070309,000000,59.074,59.208,57.33,58.127,2640790,0
+LVS.US,D,20070312,000000,57.866,57.871,56.084,56.991,4141859,0
+LVS.US,D,20070313,000000,56.659,57.746,55.15,55.639,3269856,0
+LVS.US,D,20070314,000000,55.587,57.564,54.715,57.156,6591605,0
+LVS.US,D,20070315,000000,57.163,58.704,57.06,58.035,3833151,0
+LVS.US,D,20070316,000000,57.866,58.27,57.201,58.095,2399928,0
+LVS.US,D,20070319,000000,58.971,59.108,58.233,58.798,1849012,0
+LVS.US,D,20070320,000000,59.074,59.979,58.418,59.972,2628230,0
+LVS.US,D,20070321,000000,59.609,61.694,59.06,61.445,4208661,0
+LVS.US,D,20070322,000000,62.358,62.465,61.043,61.185,2360858,0
+LVS.US,D,20070323,000000,61.606,61.953,60.694,61.152,1896289,0
+LVS.US,D,20070326,000000,61.152,61.498,60.516,61.203,2213953,0
+LVS.US,D,20070327,000000,60.863,60.937,59.078,59.093,4029711,0
+LVS.US,D,20070328,000000,59.24,59.24,57.698,58.585,2690601,0
+LVS.US,D,20070329,000000,59.34,59.509,57.297,58.342,2283190,0
+LVS.US,D,20070330,000000,58.476,59.008,57.59,58.073,1870490,0
+LVS.US,D,20070402,000000,58.073,58.925,57.612,58.058,1816798,0
+LVS.US,D,20070403,000000,58.804,60.449,58.671,59.845,4466686,0
+LVS.US,D,20070404,000000,59.845,60.449,59.34,59.763,1931786,0
+LVS.US,D,20070405,000000,59.763,60.179,59.126,59.609,1416214,0
+LVS.US,D,20070409,000000,59.979,60.577,59.019,59.394,2189048,0
+LVS.US,D,20070410,000000,59.447,59.956,58.637,58.704,1804124,0
+LVS.US,D,20070411,000000,58.704,58.704,57.82,57.9,2833857,0
+LVS.US,D,20070412,000000,57.765,58,56.761,57.907,2628855,0
+LVS.US,D,20070413,000000,58.133,59.83,57.671,59.214,3701756,0
+LVS.US,D,20070416,000000,59.34,59.71,58.674,59.26,1767784,0
+LVS.US,D,20070417,000000,59.34,60.013,58.512,58.917,1601743,0
+LVS.US,D,20070418,000000,58.917,61.433,58.712,60.756,5213307,0
+LVS.US,D,20070419,000000,60.348,60.715,59.71,60.552,2875672,0
+LVS.US,D,20070420,000000,61.32,61.639,60.179,60.282,3183055,0
+LVS.US,D,20070423,000000,60.282,61.253,60.225,60.841,1798156,0
+LVS.US,D,20070424,000000,60.857,61.09,59.782,60.213,1705992,0
+LVS.US,D,20070425,000000,60.412,60.648,59.214,60.485,2064079,0
+LVS.US,D,20070426,000000,60.616,61.264,60.059,60.756,1678828,0
+LVS.US,D,20070427,000000,60.682,60.682,59.441,59.615,1588097,0
+LVS.US,D,20070430,000000,59.527,59.527,56.991,57.12,3445515,0
+LVS.US,D,20070501,000000,57.33,58.102,56.991,57.411,3385070,0
+LVS.US,D,20070502,000000,57.411,59.595,57.411,59.367,4778881,0
+LVS.US,D,20070503,000000,56.318,57.704,55.492,56.41,9811231,0
+LVS.US,D,20070504,000000,56.571,57.06,54.47,54.857,6489319,0
+LVS.US,D,20070507,000000,54.982,55.373,53.205,53.802,6319091,0
+LVS.US,D,20070508,000000,54.582,54.802,52.885,53.059,8057988,0
+LVS.US,D,20070509,000000,53.575,53.575,52.166,52.778,5184638,0
+LVS.US,D,20070510,000000,52.89,53.301,51.628,51.764,4775002,0
+LVS.US,D,20070511,000000,52.335,53.541,52.066,53.315,4384427,0
+LVS.US,D,20070514,000000,53.775,53.775,52.267,52.473,4295627,0
+LVS.US,D,20070515,000000,53.271,53.809,52.124,52.28,4971334,0
+LVS.US,D,20070516,000000,52.534,53.003,51.676,51.864,4639317,0
+LVS.US,D,20070517,000000,51.805,52.621,51.461,52.018,4353339,0
+LVS.US,D,20070518,000000,52.182,52.449,51.127,51.43,3858868,0
+LVS.US,D,20070521,000000,51.133,51.498,50.693,50.9,5367595,0
+LVS.US,D,20070522,000000,53.308,54.312,53.271,53.768,10927088,0
+LVS.US,D,20070523,000000,54.312,54.312,53.322,53.706,4355657,0
+LVS.US,D,20070524,000000,53.694,53.941,51.729,52.158,6202235,0
+LVS.US,D,20070525,000000,51.945,52.211,50.402,51.348,7107265,0
+LVS.US,D,20070529,000000,51.395,52.225,50.792,51.385,4273360,0
+LVS.US,D,20070530,000000,50.818,51.83,50.489,51.569,4384362,0
+LVS.US,D,20070531,000000,51.847,52.312,51.461,52.312,3961064,0
+LVS.US,D,20070601,000000,52.312,53.911,52.312,53.845,6246051,0
+LVS.US,D,20070604,000000,53.219,54.247,53.174,54.2,5461737,0
+LVS.US,D,20070605,000000,54.187,55.405,53.962,54.715,6110359,0
+LVS.US,D,20070606,000000,54.721,54.721,53.301,54.023,3485164,0
+LVS.US,D,20070607,000000,54.657,54.848,52.248,52.645,5438359,0
+LVS.US,D,20070608,000000,52.504,54.222,52.306,53.549,4370286,0
+LVS.US,D,20070611,000000,53.549,54.678,53.052,53.937,3904475,0
+LVS.US,D,20070612,000000,53.64,53.649,52.335,52.556,6260222,0
+LVS.US,D,20070613,000000,53.24,53.24,51.254,51.952,6187142,0
+LVS.US,D,20070614,000000,52.153,52.153,51.329,51.348,4164621,0
+LVS.US,D,20070615,000000,52.844,53.039,51.455,51.485,4599764,0
+LVS.US,D,20070618,000000,51.663,51.899,50.626,50.811,4246859,0
+LVS.US,D,20070619,000000,50.657,51.628,50.489,51.491,3195431,0
+LVS.US,D,20070620,000000,51.051,51.403,50.657,50.999,4557958,0
+LVS.US,D,20070621,000000,50.825,50.832,50.042,50.524,5193435,0
+LVS.US,D,20070622,000000,50.456,51.192,50.042,50.19,5556958,0
+LVS.US,D,20070625,000000,50.197,50.197,49.169,50.104,5253159,0
+LVS.US,D,20070626,000000,50.104,50.288,48.848,48.968,3569620,0
+LVS.US,D,20070627,000000,48.659,49.049,47.767,48.834,3998215,0
+LVS.US,D,20070628,000000,48.575,50.22,48.33,49.953,4899932,0
+LVS.US,D,20070629,000000,50.256,52.298,50.256,51.223,7173773,0
+LVS.US,D,20070702,000000,52.182,52.182,50.663,51.609,3516827,0
+LVS.US,D,20070703,000000,51.623,52.101,51.175,51.389,1515990,0
+LVS.US,D,20070705,000000,52.101,52.736,51.777,52.703,3763354,0
+LVS.US,D,20070706,000000,52.952,54.429,52.778,53.977,5725865,0
+LVS.US,D,20070709,000000,54.143,54.635,53.187,53.823,3429777,0
+LVS.US,D,20070710,000000,53.64,53.682,51.964,51.964,4373485,0
+LVS.US,D,20070711,000000,51.864,52.983,51.777,52.972,3762755,0
+LVS.US,D,20070712,000000,53.633,53.97,53.033,53.495,2855395,0
+LVS.US,D,20070713,000000,53.663,54.915,53.663,54.454,4083569,0
+LVS.US,D,20070716,000000,54.582,55.479,54.194,54.515,2726396,0
+LVS.US,D,20070717,000000,54.477,55.989,54.477,55.417,4427541,0
+LVS.US,D,20070718,000000,55.005,56.185,54.574,56.028,4426425,0
+LVS.US,D,20070719,000000,56.203,57.176,56.063,56.404,4245963,0
+LVS.US,D,20070720,000000,56.09,56.31,55.123,56.164,4675880,0
+LVS.US,D,20070723,000000,56.78,56.894,55.393,55.506,4074580,0
+LVS.US,D,20070724,000000,54.867,56.129,54.332,55.264,3610042,0
+LVS.US,D,20070725,000000,55.721,58.424,55.264,57.068,7659882,0
+LVS.US,D,20070726,000000,56.357,56.975,54.149,55.553,7172310,0
+LVS.US,D,20070727,000000,55.386,56.37,54.813,56.197,4421199,0
+LVS.US,D,20070730,000000,56.598,58.578,55.74,57.885,6183860,0
+LVS.US,D,20070731,000000,58.656,59.643,58.102,58.504,5957496,0
+LVS.US,D,20070801,000000,58.195,58.504,56.439,57.449,5020187,0
+LVS.US,D,20070802,000000,58.334,62.105,58.168,61.895,8365070,0
+LVS.US,D,20070803,000000,61.991,65.611,61.647,62.867,10693321,0
+LVS.US,D,20070806,000000,63.062,66.849,62.138,66.395,8944494,0
+LVS.US,D,20070807,000000,67.723,71.53,67.589,68.601,13784909,0
+LVS.US,D,20070808,000000,69.653,73.41,69.586,71.273,9284918,0
+LVS.US,D,20070809,000000,69.365,73.758,67.776,72.517,12023708,0
+LVS.US,D,20070810,000000,70.573,70.822,66.811,67.368,13143728,0
+LVS.US,D,20070813,000000,68.796,69.002,64.76,65.009,6333748,0
+LVS.US,D,20070814,000000,65.71,66.044,63.531,63.632,5094032,0
+LVS.US,D,20070815,000000,63.29,65.034,61.721,62.144,4497858,0
+LVS.US,D,20070816,000000,61.686,61.999,58.374,61.904,6686464,0
+LVS.US,D,20070817,000000,63.035,64.53,62.406,63.229,4887406,0
+LVS.US,D,20070820,000000,63.523,63.96,62.826,63.68,2781875,0
+LVS.US,D,20070821,000000,63.667,66.18,63.35,65.636,3967224,0
+LVS.US,D,20070822,000000,67.403,67.495,65.65,66.631,3072395,0
+LVS.US,D,20070823,000000,66.715,67.214,65.268,66.997,4732004,0
+LVS.US,D,20070824,000000,67.079,68.56,66.275,68.239,2786196,0
+LVS.US,D,20070827,000000,67.964,68.159,65.209,65.568,3712830,0
+LVS.US,D,20070828,000000,66.033,66.287,63.539,65.449,5045937,0
+LVS.US,D,20070829,000000,65.04,67.99,64.538,67.862,4216437,0
+LVS.US,D,20070830,000000,67.388,68.855,66.916,67.964,3521153,0
+LVS.US,D,20070831,000000,68.729,68.975,66.646,66.849,3712646,0
+LVS.US,D,20070904,000000,67.252,69.459,66.646,68.607,3157701,0
+LVS.US,D,20070905,000000,68.374,68.38,67.477,68.147,1782354,0
+LVS.US,D,20070906,000000,68.56,69.231,67.876,69.051,1744171,0
+LVS.US,D,20070907,000000,67.958,68.117,66.452,67.112,2679266,0
+LVS.US,D,20070910,000000,67.589,68.019,66.081,67.715,1977276,0
+LVS.US,D,20070911,000000,68.092,73.159,67.984,72.984,8298192,0
+LVS.US,D,20070912,000000,73.085,78.486,73.041,78.309,15010439,0
+LVS.US,D,20070913,000000,78.935,80.287,77.009,80.049,8379326,0
+LVS.US,D,20070914,000000,79.122,81.74,78.864,80.926,6549400,0
+LVS.US,D,20070917,000000,80.597,84.47,80.059,84.22,7945630,0
+LVS.US,D,20070918,000000,84.639,88.679,83.816,88.263,14754682,0
+LVS.US,D,20070919,000000,87.841,88.733,85.5,85.786,8693856,0
+LVS.US,D,20070920,000000,85.16,88.633,84.622,88.034,7023061,0
+LVS.US,D,20070921,000000,88.66,89.428,86.492,86.935,5154065,0
+LVS.US,D,20070924,000000,88.492,94.228,88.299,93.431,8802877,0
+LVS.US,D,20070925,000000,92.53,95.383,91.804,93.692,8049877,0
+LVS.US,D,20070926,000000,94.436,94.446,90.879,91.142,5850297,0
+LVS.US,D,20070927,000000,91.387,95.718,90.77,91.868,8255614,0
+LVS.US,D,20070928,000000,91.822,93.198,87.507,89.462,8091190,0
+LVS.US,D,20071001,000000,90.058,92.956,89.599,92.695,3898024,0
+LVS.US,D,20071002,000000,93.244,97.613,93.244,96.921,7810960,0
+LVS.US,D,20071003,000000,91.414,92.53,85.229,85.509,16706952,0
+LVS.US,D,20071004,000000,85.17,87.003,81.772,86.094,11199976,0
+LVS.US,D,20071005,000000,87.718,89.573,84.982,86.536,6563867,0
+LVS.US,D,20071008,000000,86.899,89.373,85.364,88.521,4172289,0
+LVS.US,D,20071009,000000,89.187,90.68,87.841,90.498,4345883,0
+LVS.US,D,20071010,000000,90.525,93.04,90.175,92.383,5293505,0
+LVS.US,D,20071011,000000,93.729,96.727,90.733,93.598,6619498,0
+LVS.US,D,20071012,000000,93.887,94.398,91.582,92.695,3898024,0
+LVS.US,D,20071015,000000,93.04,94.209,88.537,90.014,5191503,0
+LVS.US,D,20071016,000000,89.195,91.387,88.616,88.633,4491102,0
+LVS.US,D,20071017,000000,90.175,91.424,87.536,90.193,3691020,0
+LVS.US,D,20071018,000000,89.195,89.391,87.604,87.832,3047935,0
+LVS.US,D,20071019,000000,87.657,87.973,83.816,84.554,4729170,0
+LVS.US,D,20071022,000000,83.816,86.978,82.483,86.587,2637657,0
+LVS.US,D,20071023,000000,87.841,89.924,87.507,89.77,2431993,0
+LVS.US,D,20071024,000000,89.517,91.068,86.664,89.608,3684755,0
+LVS.US,D,20071025,000000,89.573,91.785,88.66,90.337,3497439,0
+LVS.US,D,20071026,000000,91.629,93.216,90.842,93.151,2806929,0
+LVS.US,D,20071029,000000,93.841,99.73,92.163,96.679,4944823,0
+LVS.US,D,20071030,000000,94.992,96.844,91.951,92.557,4093543,0
+LVS.US,D,20071031,000000,87.779,90.753,87.345,89.239,4998511,0
+LVS.US,D,20071101,000000,88.723,89.105,83.062,84.019,8378431,0
+LVS.US,D,20071102,000000,73.965,78.589,73.013,78.292,16797156,0
+LVS.US,D,20071105,000000,78.457,78.457,74.012,75.616,5246577,0
+LVS.US,D,20071106,000000,76.906,76.906,73.5,74.971,4146546,0
+LVS.US,D,20071107,000000,73.115,75.294,72.644,73.006,3869465,0
+LVS.US,D,20071108,000000,72.416,75.157,70.485,74.827,5218464,0
+LVS.US,D,20071109,000000,73.846,79.621,72.387,77.721,6748662,0
+LVS.US,D,20071112,000000,77.265,79.089,75.655,75.812,5495803,0
+LVS.US,D,20071113,000000,77.102,79.961,76.226,79.223,4635359,0
+LVS.US,D,20071114,000000,80.459,80.459,75.565,76.249,3678378,0
+LVS.US,D,20071115,000000,75.997,77.945,74.963,76.813,2976365,0
+LVS.US,D,20071116,000000,77.34,79.629,76.947,79.629,2913564,0
+LVS.US,D,20071119,000000,76.172,76.957,73.869,74.088,4377615,0
+LVS.US,D,20071120,000000,75.106,77.782,73.936,76.416,3752163,0
+LVS.US,D,20071121,000000,74.69,76.226,73.193,74.058,2714389,0
+LVS.US,D,20071123,000000,75.396,75.426,73.703,74.623,1296849,0
+LVS.US,D,20071126,000000,75.565,75.565,71.724,71.724,3186334,0
+LVS.US,D,20071127,000000,71.724,73.878,71.128,71.478,3386839,0
+LVS.US,D,20071128,000000,72.759,77.611,72.747,77.051,3960828,0
+LVS.US,D,20071129,000000,76.278,78.135,75.285,75.737,2736818,0
+LVS.US,D,20071130,000000,78.104,78.229,74.094,76.033,2703755,0
+LVS.US,D,20071203,000000,75.285,75.887,73.313,74.106,2843920,0
+LVS.US,D,20071204,000000,73.221,75.127,72.859,73.273,2137078,0
+LVS.US,D,20071205,000000,74.933,76.692,74.343,75.964,2803690,0
+LVS.US,D,20071206,000000,75.188,78.903,75.188,78.802,2663994,0
+LVS.US,D,20071207,000000,78.252,79.795,78.112,79.709,2400514,0
+LVS.US,D,20071210,000000,80.459,82.46,79.114,80.788,2439186,0
+LVS.US,D,20071211,000000,80.217,80.57,77.481,77.557,2838868,0
+LVS.US,D,20071212,000000,78.864,80.62,77.939,79.136,4400282,0
+LVS.US,D,20071213,000000,77.91,80.354,77.91,79.595,2175779,0
+LVS.US,D,20071214,000000,78.864,80.305,78.674,78.91,2477246,0
+LVS.US,D,20071217,000000,79.033,79.517,76.784,77.373,2766559,0
+LVS.US,D,20071218,000000,78.112,78.557,74.094,74.82,3214973,0
+LVS.US,D,20071219,000000,75.396,76.286,74.466,74.707,2594626,0
+LVS.US,D,20071220,000000,75.541,76.033,71.892,71.892,3350743,0
+LVS.US,D,20071221,000000,72.872,73.722,71.98,72.416,3142593,0
+LVS.US,D,20071224,000000,72.174,72.665,71.41,71.733,917644,0
+LVS.US,D,20071226,000000,71.41,72.717,70.644,72.364,1648628,0
+LVS.US,D,20071227,000000,72.315,74.058,70.822,71.055,1971813,0
+LVS.US,D,20071228,000000,71.41,71.858,70.74,71.175,1149014,0
+LVS.US,D,20071231,000000,70.521,71.175,68.729,69.097,1933049,0
+LVS.US,D,20080102,000000,69.401,70.658,66.82,67.267,3106116,0
+LVS.US,D,20080103,000000,67.052,67.816,63.264,63.947,6758205,0
+LVS.US,D,20080104,000000,63.284,63.284,59.208,59.453,5994666,0
+LVS.US,D,20080107,000000,59.676,59.869,56.063,57.522,7814793,0
+LVS.US,D,20080108,000000,59.227,59.723,55.331,55.519,7258130,0
+LVS.US,D,20080109,000000,56.31,58.609,55.691,58.254,4496948,0
+LVS.US,D,20080110,000000,58.168,59.34,56.514,57.503,4795032,0
+LVS.US,D,20080111,000000,56.991,57.907,56.323,56.492,2905055,0
+LVS.US,D,20080114,000000,58.073,58.073,54.347,55.259,4232435,0
+LVS.US,D,20080115,000000,54.968,54.968,52.569,52.896,5546749,0
+LVS.US,D,20080116,000000,53.219,54.761,52.14,52.628,10879240,0
+LVS.US,D,20080117,000000,52.811,53.372,49.499,49.927,6719655,0
+LVS.US,D,20080118,000000,49.317,50.86,49.282,50.693,5588386,0
+LVS.US,D,20080122,000000,47.405,53.977,47.405,53.266,8610337,0
+LVS.US,D,20080123,000000,51.585,60.105,50.288,57.529,8498892,0
+LVS.US,D,20080124,000000,57.765,58.476,55.88,56.17,3529849,0
+LVS.US,D,20080125,000000,56.984,57.59,54.009,54.501,3349867,0
+LVS.US,D,20080128,000000,54.501,56.957,52.983,55.939,3790818,0
+LVS.US,D,20080129,000000,56.352,59.187,55.29,58.491,3127379,0
+LVS.US,D,20080130,000000,58.664,58.804,56.156,56.217,3905375,0
+LVS.US,D,20080131,000000,55.539,59.019,54.059,58.838,3601211,0
+LVS.US,D,20080201,000000,58.792,61.351,56.827,58.904,3851694,0
+LVS.US,D,20080204,000000,59.008,59.008,54.371,54.612,6579012,0
+LVS.US,D,20080205,000000,56.818,62.928,56.818,59.609,12741533,0
+LVS.US,D,20080206,000000,60.005,61.534,56.991,57.799,7334331,0
+LVS.US,D,20080207,000000,57.718,60.945,56.991,60.527,5725815,0
+LVS.US,D,20080208,000000,59.403,61.178,58.941,59.576,4429938,0
+LVS.US,D,20080211,000000,59.789,61.977,58.674,61.924,3248868,0
+LVS.US,D,20080212,000000,62.479,63.874,60.655,61.314,3122398,0
+LVS.US,D,20080213,000000,62.009,62.009,59.435,61.025,4226054,0
+LVS.US,D,20080214,000000,61.372,62.278,60.231,61.111,3313707,0
+LVS.US,D,20080215,000000,60.312,60.663,58.897,59.623,3006279,0
+LVS.US,D,20080219,000000,60.663,60.663,58.201,58.83,2116902,0
+LVS.US,D,20080220,000000,58.168,58.804,56.991,58.572,2519931,0
+LVS.US,D,20080221,000000,58.838,59.193,56.445,57.503,3184883,0
+LVS.US,D,20080222,000000,57.939,58.991,56.719,58.991,2208815,0
+LVS.US,D,20080225,000000,58.519,60.079,57.698,59.914,2109074,0
+LVS.US,D,20080226,000000,59.227,60.533,59.115,59.333,2206274,0
+LVS.US,D,20080227,000000,58.594,59.115,58,58.504,2325432,0
+LVS.US,D,20080228,000000,57.363,58.035,54.99,55.351,3735041,0
+LVS.US,D,20080229,000000,54.929,56.775,54.009,55.855,4255530,0
+LVS.US,D,20080303,000000,55.163,55.465,53.682,54.332,3042835,0
+LVS.US,D,20080304,000000,54.326,54.326,52.153,53.36,4334221,0
+LVS.US,D,20080305,000000,53.441,55.432,53.441,54.371,2780228,0
+LVS.US,D,20080306,000000,54.371,54.643,52.388,52.534,2149744,0
+LVS.US,D,20080307,000000,51.964,53.802,51.169,52.996,3340523,0
+LVS.US,D,20080310,000000,52.591,53.875,52.548,52.749,3195267,0
+LVS.US,D,20080311,000000,53.962,54.982,50.865,53.775,4518033,0
+LVS.US,D,20080312,000000,54.204,54.863,52.473,52.736,2488983,0
+LVS.US,D,20080313,000000,51.712,52.852,49.777,52.118,4038117,0
+LVS.US,D,20080314,000000,52.306,52.465,48.745,50.169,3355099,0
+LVS.US,D,20080317,000000,48.278,49.282,46.938,48.177,4064209,0
+LVS.US,D,20080318,000000,48.627,50.914,48.627,50.182,2315640,0
+LVS.US,D,20080319,000000,49.493,51.628,48.633,48.715,2114969,0
+LVS.US,D,20080320,000000,48.68,52.054,48.68,51.603,2433009,0
+LVS.US,D,20080324,000000,51.644,56.519,51.644,55.587,3300362,0
+LVS.US,D,20080325,000000,55.163,56.136,53.011,55.539,3308694,0
+LVS.US,D,20080326,000000,55.177,55.177,53.011,53.2,2737152,0
+LVS.US,D,20080327,000000,53.855,53.855,51.028,51.04,2511426,0
+LVS.US,D,20080328,000000,51.595,51.684,48.8,49.343,2897986,0
+LVS.US,D,20080331,000000,49.799,50.438,48.398,49.378,2025123,0
+LVS.US,D,20080401,000000,49.908,52.255,48.495,52.046,5200712,0
+LVS.US,D,20080402,000000,52.367,55.117,51.771,52.645,4114142,0
+LVS.US,D,20080403,000000,51.999,54.179,51.55,53.706,3255353,0
+LVS.US,D,20080404,000000,53.714,53.714,51.988,52.996,2574313,0
+LVS.US,D,20080407,000000,53.64,55.74,51.972,54.17,4222859,0
+LVS.US,D,20080408,000000,53.508,55.32,53.052,54.648,3455787,0
+LVS.US,D,20080409,000000,54.715,55.7,53.332,53.738,2902687,0
+LVS.US,D,20080410,000000,53.283,54.2,52.414,53.469,3530702,0
+LVS.US,D,20080411,000000,53.033,53.033,50.865,51.329,3261314,0
+LVS.US,D,20080414,000000,51.764,52.182,49.424,49.632,3485439,0
+LVS.US,D,20080415,000000,49.995,50.001,45.664,46.284,8246409,0
+LVS.US,D,20080416,000000,46.48,46.667,44.757,46.378,7938721,0
+LVS.US,D,20080417,000000,45.664,45.925,44.066,44.991,6382632,0
+LVS.US,D,20080418,000000,46.238,46.709,44.957,45.441,6294325,0
+LVS.US,D,20080421,000000,45.587,45.587,43.498,43.604,4714886,0
+LVS.US,D,20080422,000000,43.755,49.579,43.755,47.6,13300399,0
+LVS.US,D,20080423,000000,48.478,49.282,46.567,46.667,6056100,0
+LVS.US,D,20080424,000000,46.996,48.223,44.337,47.233,6910787,0
+LVS.US,D,20080425,000000,47.761,47.767,46.112,47.132,2926503,0
+LVS.US,D,20080428,000000,46.944,48.352,46.944,48.129,2895579,0
+LVS.US,D,20080429,000000,47.773,50.731,47.607,49.503,5325068,0
+LVS.US,D,20080430,000000,50.104,51.628,48.968,51.107,7693188,0
+LVS.US,D,20080501,000000,46.415,49.096,45.63,48.23,19580901,0
+LVS.US,D,20080502,000000,48.619,50.693,48.197,48.875,6962925,0
+LVS.US,D,20080505,000000,48.949,49.324,47.91,48.949,3465426,0
+LVS.US,D,20080506,000000,48.968,50.511,47.821,50.019,4805642,0
+LVS.US,D,20080507,000000,49.739,49.94,48.217,48.398,3786278,0
+LVS.US,D,20080508,000000,48.727,48.883,47.694,48.042,1734893,0
+LVS.US,D,20080509,000000,47.869,48.265,46.735,48.097,3149963,0
+LVS.US,D,20080512,000000,48.009,48.346,46.735,47.58,3006939,0
+LVS.US,D,20080513,000000,47.935,47.935,46.212,46.915,3090408,0
+LVS.US,D,20080514,000000,47.876,49.109,47.506,48.278,5949538,0
+LVS.US,D,20080515,000000,47.942,50.966,46.883,50.966,4246029,0
+LVS.US,D,20080516,000000,50.603,51.296,50.08,51.022,4838950,0
+LVS.US,D,20080519,000000,50.752,50.752,48.581,48.787,3540183,0
+LVS.US,D,20080520,000000,48.411,48.411,46.963,47.265,3892625,0
+LVS.US,D,20080521,000000,47.117,49.431,44.69,45.408,7153747,0
+LVS.US,D,20080522,000000,45.587,45.737,44.629,45.494,3343178,0
+LVS.US,D,20080523,000000,46.931,46.931,44.643,44.957,5120789,0
+LVS.US,D,20080527,000000,45.322,45.73,43.971,44.4,3838525,0
+LVS.US,D,20080528,000000,43.449,45.154,42.626,44.791,5909827,0
+LVS.US,D,20080529,000000,44.584,45.987,44.457,45.261,3104685,0
+LVS.US,D,20080530,000000,45.261,46.907,44.757,46.559,4301028,0
+LVS.US,D,20080602,000000,46.253,46.428,44.541,45.288,4518346,0
+LVS.US,D,20080603,000000,45.292,45.292,42.874,42.986,6741130,0
+LVS.US,D,20080604,000000,43.274,44.629,42.142,42.346,6082953,0
+LVS.US,D,20080605,000000,42.881,43.47,42.279,42.986,3476523,0
+LVS.US,D,20080606,000000,42.436,42.65,40.968,41.335,4923990,0
+LVS.US,D,20080609,000000,41.497,41.732,39.274,40.172,5030821,0
+LVS.US,D,20080610,000000,39.074,39.238,37.642,37.917,6862032,0
+LVS.US,D,20080611,000000,37.359,38.062,36.054,36.054,8592837,0
+LVS.US,D,20080612,000000,36.302,37.187,35.959,36.335,5223679,0
+LVS.US,D,20080613,000000,36.702,37.462,36.358,37.441,3663046,0
+LVS.US,D,20080616,000000,37.422,40.43,37.02,39.936,8016051,0
+LVS.US,D,20080617,000000,40.098,40.361,38.887,39.645,5059795,0
+LVS.US,D,20080618,000000,39.327,40.281,37.839,38.283,6380139,0
+LVS.US,D,20080619,000000,38.549,38.622,37.272,38.553,4257311,0
+LVS.US,D,20080620,000000,38.152,38.152,36.22,36.852,7327687,0
+LVS.US,D,20080623,000000,36.77,37.114,36.396,36.625,4836426,0
+LVS.US,D,20080624,000000,36.417,36.55,34.866,35.684,5178412,0
+LVS.US,D,20080625,000000,35.684,36.959,35.203,35.791,4218354,0
+LVS.US,D,20080626,000000,35.305,35.305,33.291,33.655,6662651,0
+LVS.US,D,20080627,000000,33.379,33.632,31.198,31.582,8859719,0
+LVS.US,D,20080630,000000,31.018,32.432,30.373,31.812,7608631,0
+LVS.US,D,20080701,000000,30.65,30.992,28.523,30.086,12011728,0
+LVS.US,D,20080702,000000,30.125,30.53,28.377,28.457,8611827,0
+LVS.US,D,20080703,000000,28.191,28.449,26.049,26.465,10202973,0
+LVS.US,D,20080707,000000,26.615,27.658,25.35,26.352,11234943,0
+LVS.US,D,20080708,000000,26.265,27.548,24.274,26.943,14082271,0
+LVS.US,D,20080709,000000,27.611,27.672,25.412,25.568,9281182,0
+LVS.US,D,20080710,000000,25.441,25.942,22.637,22.804,12340586,0
+LVS.US,D,20080711,000000,23.77,25.343,21.002,22.859,20322731,0
+LVS.US,D,20080714,000000,23.731,23.802,22.306,22.496,6924529,0
+LVS.US,D,20080715,000000,21.831,22.765,20.493,22.256,9832552,0
+LVS.US,D,20080716,000000,21.872,24.013,21.356,23.609,9725614,0
+LVS.US,D,20080717,000000,23.957,25.749,22.697,25.306,11099839,0
+LVS.US,D,20080718,000000,25.398,27.261,23.946,25.866,9437285,0
+LVS.US,D,20080721,000000,26.272,29.435,26.09,28.297,9314983,0
+LVS.US,D,20080722,000000,27.82,33.956,27.093,32.856,12083138,0
+LVS.US,D,20080723,000000,33.367,37.999,32.452,34.947,20245441,0
+LVS.US,D,20080724,000000,34.512,34.866,29.777,30.616,9554999,0
+LVS.US,D,20080725,000000,31.904,32.017,28.848,29.421,6440100,0
+LVS.US,D,20080728,000000,28.979,30.047,27.672,28.215,4423207,0
+LVS.US,D,20080729,000000,28.73,30.985,28.699,29.523,6473926,0
+LVS.US,D,20080730,000000,30.53,32.754,29.739,32.063,9005347,0
+LVS.US,D,20080731,000000,29.114,31.758,28.169,30.522,7483374,0
+LVS.US,D,20080801,000000,31.347,33.276,30.235,30.423,3647487,0
+LVS.US,D,20080804,000000,30.456,31.235,28.556,29.818,3729189,0
+LVS.US,D,20080805,000000,30.174,32.37,30.174,31.662,4813468,0
+LVS.US,D,20080806,000000,31.823,33.478,30.174,33.393,4717601,0
+LVS.US,D,20080807,000000,32.5,34.659,32.017,32.587,6247002,0
+LVS.US,D,20080808,000000,33.283,34.397,32.305,34.165,3792702,0
+LVS.US,D,20080811,000000,33.799,37.622,33.733,35.981,8495791,0
+LVS.US,D,20080812,000000,35.538,39.207,35.163,37.14,9458339,0
+LVS.US,D,20080813,000000,36.973,38.622,34.123,34.446,7581007,0
+LVS.US,D,20080814,000000,34.384,38.208,34.384,38.133,8529993,0
+LVS.US,D,20080815,000000,39.675,39.675,37.093,37.753,5027143,0
+LVS.US,D,20080818,000000,38.616,38.616,33.865,34.149,6378959,0
+LVS.US,D,20080819,000000,32.439,32.452,29.698,30.53,12569155,0
+LVS.US,D,20080820,000000,30.174,30.643,27.902,28.03,10747362,0
+LVS.US,D,20080821,000000,28.244,29.435,27.396,27.509,7107291,0
+LVS.US,D,20080822,000000,26.65,27.752,26.383,27.043,11576754,0
+LVS.US,D,20080825,000000,26.709,28.222,26.421,27.418,7477201,0
+LVS.US,D,20080826,000000,27.181,28.498,26.636,26.9,4611913,0
+LVS.US,D,20080827,000000,26.657,28.584,26.372,28.537,4695930,0
+LVS.US,D,20080828,000000,28.599,30.911,28.599,30.743,5612247,0
+LVS.US,D,20080829,000000,30.18,32.312,30.174,31.788,5320804,0
+LVS.US,D,20080902,000000,33.232,34.64,31.235,31.4,6046420,0
+LVS.US,D,20080903,000000,31.347,31.347,29.68,30.201,7447210,0
+LVS.US,D,20080904,000000,29.502,29.907,27.566,28.228,6032360,0
+LVS.US,D,20080905,000000,27.531,29.053,26.987,28.576,4544061,0
+LVS.US,D,20080908,000000,30.174,31.724,27.475,28.947,6959791,0
+LVS.US,D,20080909,000000,28.51,29.449,27.5,27.706,6422361,0
+LVS.US,D,20080910,000000,28.103,28.103,23.946,24.702,14580515,0
+LVS.US,D,20080911,000000,23.583,25.85,23.283,24.89,7006604,0
+LVS.US,D,20080912,000000,24.74,25.816,23.946,25.285,4889618,0
+LVS.US,D,20080915,000000,23.487,25.091,23.223,23.687,5275934,0
+LVS.US,D,20080916,000000,22.818,24.857,22.408,24.228,8049428,0
+LVS.US,D,20080917,000000,24.136,24.136,20.706,21.342,10309338,0
+LVS.US,D,20080918,000000,22.612,26.494,21.813,24.735,16744609,0
+LVS.US,D,20080919,000000,28.465,31.425,25.479,29.369,12249311,0
+LVS.US,D,20080922,000000,28.504,28.504,24.073,24.172,9533964,0
+LVS.US,D,20080923,000000,24.729,25.312,21.852,22.287,6826837,0
+LVS.US,D,20080924,000000,22.322,22.945,21.458,22.329,5672446,0
+LVS.US,D,20080925,000000,22.917,24.361,22.543,23.568,5101084,0
+LVS.US,D,20080926,000000,22.923,26.433,22.923,25.647,7009935,0
+LVS.US,D,20080929,000000,25.004,26.739,21.484,22.195,8968538,0
+LVS.US,D,20080930,000000,23.126,25.35,22.886,24.213,4257536,0
+LVS.US,D,20081001,000000,24.453,24.808,20.191,21.002,13873411,0
+LVS.US,D,20081002,000000,20.016,20.049,16.966,17.775,10931125,0
+LVS.US,D,20081003,000000,18.398,18.448,15.033,15.496,12071218,0
+LVS.US,D,20081006,000000,14.416,15.002,12.404,13.98,12089111,0
+LVS.US,D,20081007,000000,14.422,14.819,11.265,11.391,9337136,0
+LVS.US,D,20081008,000000,10.673,12.995,10.461,11.184,13945473,0
+LVS.US,D,20081009,000000,11.668,12.062,8.9648,9.2879,8930220,0
+LVS.US,D,20081010,000000,8.7164,10.21,8.7164,9.4181,14080992,0
+LVS.US,D,20081013,000000,10.79,11.903,8.9515,9.3867,15082312,0
+LVS.US,D,20081014,000000,10.083,10.327,8.0456,9.0395,14685975,0
+LVS.US,D,20081015,000000,9.568,9.568,7.1478,7.3352,13077367,0
+LVS.US,D,20081016,000000,7.6103,8.5831,7.2015,7.9338,12880047,0
+LVS.US,D,20081017,000000,7.898,9.1737,7.5089,8.7547,12546861,0
+LVS.US,D,20081020,000000,9.2326,9.3867,7.9264,8.2198,9956917,0
+LVS.US,D,20081021,000000,8.0388,9.0169,7.9397,8.3352,11619458,0
+LVS.US,D,20081022,000000,8.0456,8.8523,7.5764,7.8522,8852755,0
+LVS.US,D,20081023,000000,7.898,7.898,5.3845,5.5051,22861891,0
+LVS.US,D,20081024,000000,4.5123,5.0824,3.8887,4.2375,32392351,0
+LVS.US,D,20081027,000000,4.4118,4.5463,3.7013,3.8887,21557693,0
+LVS.US,D,20081028,000000,4.1705,4.1909,2.8967,3.3192,36242745,0
+LVS.US,D,20081029,000000,3.5136,7.3562,3.2587,5.9744,83664256,0
+LVS.US,D,20081030,000000,7.2346,8.5497,6.5778,6.96,51525028,0
+LVS.US,D,20081031,000000,7.6572,10.802,7.4103,9.514,69774001,0
+LVS.US,D,20081103,000000,10.66,11.271,9.0584,9.4475,42044551,0
+LVS.US,D,20081104,000000,10.223,10.392,8.2198,8.9725,24461380,0
+LVS.US,D,20081105,000000,8.4742,8.7841,7.7444,7.8187,18014506,0
+LVS.US,D,20081106,000000,5.324,6.3699,4.3718,5.2637,81232952,0
+LVS.US,D,20081107,000000,4.9282,5.465,4.3718,4.7138,32463921,0
+LVS.US,D,20081110,000000,5.0155,5.8133,4.4926,5.3639,57821586,0
+LVS.US,D,20081111,000000,4.3585,4.4991,3.3861,3.5807,76223007,0
+LVS.US,D,20081112,000000,3.5136,3.7951,3.2386,3.4198,60632665,0
+LVS.US,D,20081113,000000,3.6544,3.8357,3.3595,3.7415,44725536,0
+LVS.US,D,20081114,000000,3.8153,4.4523,3.6879,4.0967,58503555,0
+LVS.US,D,20081117,000000,4.6134,4.8612,4.0363,4.3782,47121739,0
+LVS.US,D,20081118,000000,4.3782,4.3919,3.4198,4.1975,45015945,0
+LVS.US,D,20081119,000000,3.9025,3.9089,3.3996,3.3996,25424608,0
+LVS.US,D,20081120,000000,3.3595,3.366,2.4874,2.6148,43234512,0
+LVS.US,D,20081121,000000,2.9034,3.0504,1.9378,2.1658,50596999,0
+LVS.US,D,20081124,000000,2.4073,2.6485,1.9378,2.4741,33679903,0
+LVS.US,D,20081125,000000,2.6755,2.9435,2.4808,2.8901,28834478,0
+LVS.US,D,20081126,000000,2.816,3.3192,2.769,3.252,25310864,0
+LVS.US,D,20081128,000000,3.366,3.5807,3.185,3.4665,18509868,0
+LVS.US,D,20081201,000000,3.2856,3.3192,2.6821,2.6821,22892426,0
+LVS.US,D,20081202,000000,2.843,3.1516,2.387,3.1111,26017892,0
+LVS.US,D,20081203,000000,2.8834,3.6611,2.816,3.3726,30445726,0
+LVS.US,D,20081204,000000,3.4198,3.5606,3.0175,3.1111,17755629,0
+LVS.US,D,20081205,000000,3.004,3.4263,2.9907,3.4263,12420386,0
+LVS.US,D,20081208,000000,3.5807,4.0229,3.4263,3.9896,29710364,0
+LVS.US,D,20081209,000000,3.7883,4.2177,3.6208,3.7079,28448965,0
+LVS.US,D,20081210,000000,3.7951,3.9829,3.4332,3.5606,21061475,0
+LVS.US,D,20081211,000000,3.4867,4.1372,3.366,3.8954,40539821,0
+LVS.US,D,20081212,000000,3.5872,4.1034,3.5336,3.9829,33575689,0
+LVS.US,D,20081215,000000,4.3782,4.6667,3.8687,4.0229,34512772,0
+LVS.US,D,20081216,000000,4.1909,4.3585,4.0166,4.1909,26777520,0
+LVS.US,D,20081217,000000,4.1505,5.183,4.09,5.0288,42214748,0
+LVS.US,D,20081218,000000,5.1698,5.2298,4.2914,4.4253,34906329,0
+LVS.US,D,20081219,000000,4.4523,4.7405,4.1305,4.4792,27660105,0
+LVS.US,D,20081222,000000,4.5261,4.5261,3.7278,3.8821,18827302,0
+LVS.US,D,20081223,000000,3.9025,4.1505,3.7883,3.8954,14529447,0
+LVS.US,D,20081224,000000,3.9225,4.0363,3.8218,3.9424,4867250,0
+LVS.US,D,20081226,000000,3.9424,4.0633,3.8218,4.0565,5582519,0
+LVS.US,D,20081229,000000,4.1102,4.1102,3.8218,3.9492,6823388,0
+LVS.US,D,20081230,000000,3.9561,4.0229,3.8286,3.9157,11727566,0
+LVS.US,D,20081231,000000,3.929,4.0565,3.8357,3.9762,16066920,0
+LVS.US,D,20090102,000000,3.9561,4.8543,3.9225,4.7539,31748441,0
+LVS.US,D,20090105,000000,4.6938,5.7598,4.6401,5.6859,57773540,0
+LVS.US,D,20090106,000000,5.9074,6.1351,5.4783,5.6324,44677791,0
+LVS.US,D,20090107,000000,5.3441,5.3639,4.8746,4.9619,30826311,0
+LVS.US,D,20090108,000000,4.727,4.9282,4.5665,4.8543,27425338,0
+LVS.US,D,20090109,000000,4.9418,4.9953,4.6602,4.6871,15819164,0
+LVS.US,D,20090112,000000,4.5932,4.6067,3.9025,3.9762,24397978,0
+LVS.US,D,20090113,000000,3.9829,4.4052,3.8954,4.3249,22219830,0
+LVS.US,D,20090114,000000,4.09,4.4523,4.0363,4.0769,27264608,0
+LVS.US,D,20090115,000000,4.2243,4.3249,3.641,4.1172,27664452,0
+LVS.US,D,20090116,000000,4.3116,4.3116,3.8887,4.2041,16803802,0
+LVS.US,D,20090120,000000,4.0633,4.1238,3.3527,3.3791,27526375,0
+LVS.US,D,20090121,000000,3.5336,3.7548,3.3726,3.7213,18435056,0
+LVS.US,D,20090122,000000,3.6208,4.0497,3.46,3.8954,18621436,0
+LVS.US,D,20090123,000000,3.6343,4.1573,3.5606,3.9961,20827557,0
+LVS.US,D,20090126,000000,4.0229,4.2914,3.7951,3.8954,15045728,0
+LVS.US,D,20090127,000000,4.0297,4.1034,3.7683,3.7951,14317780,0
+LVS.US,D,20090128,000000,4.0363,4.0831,3.9025,4.0633,16578447,0
+LVS.US,D,20090129,000000,3.9561,4.0229,3.7347,3.7883,14879840,0
+LVS.US,D,20090130,000000,3.8487,3.8553,3.3791,3.4532,29264644,0
+LVS.US,D,20090202,000000,3.3058,3.3861,2.8967,2.9301,35045635,0
+LVS.US,D,20090203,000000,3.0843,3.0843,2.6083,2.7223,27777817,0
+LVS.US,D,20090204,000000,2.7895,2.7961,2.2329,2.3267,36414200,0
+LVS.US,D,20090205,000000,2.273,2.7895,2.2127,2.548,44032543,0
+LVS.US,D,20090206,000000,2.843,2.9703,2.6821,2.7759,32426147,0
+LVS.US,D,20090209,000000,2.9236,3.0372,2.7158,2.9703,29836273,0
+LVS.US,D,20090210,000000,2.8901,2.984,2.4474,2.5146,30768374,0
+LVS.US,D,20090211,000000,2.7223,2.7223,2.4874,2.6687,26634429,0
+LVS.US,D,20090212,000000,2.7828,2.8096,2.2263,2.3401,49702336,0
+LVS.US,D,20090213,000000,2.4136,2.4275,2.2196,2.2531,19012205,0
+LVS.US,D,20090217,000000,2.1388,2.1789,2.0119,2.0319,23900646,0
+LVS.US,D,20090218,000000,2.1458,2.1591,1.9447,1.9779,20438310,0
+LVS.US,D,20090219,000000,2.0451,2.112,1.8372,1.8439,22985812,0
+LVS.US,D,20090220,000000,1.8439,1.9109,1.549,1.7434,47655650,0
+LVS.US,D,20090223,000000,1.8506,1.9447,1.6492,1.6762,21898360,0
+LVS.US,D,20090224,000000,1.7366,1.777,1.5221,1.7366,42112007,0
+LVS.US,D,20090225,000000,1.6293,1.6697,1.4282,1.4483,45135009,0
+LVS.US,D,20090226,000000,1.6428,2.0584,1.5892,1.9109,81854482,0
+LVS.US,D,20090227,000000,1.777,1.8844,1.5221,1.529,42388032,0
+LVS.US,D,20090302,000000,1.5085,1.6224,1.4416,1.4684,24307923,0
+LVS.US,D,20090303,000000,1.5424,1.777,1.4416,1.5424,53272451,0
+LVS.US,D,20090304,000000,1.6094,1.7032,1.4483,1.4951,42423350,0
+LVS.US,D,20090305,000000,1.4885,1.5354,1.2606,1.3344,38941502,0
+LVS.US,D,20090306,000000,1.388,1.4081,1.0462,1.1866,40125280,0
+LVS.US,D,20090309,000000,1.1264,1.3274,0.9253,0.952,61585430,0
+LVS.US,D,20090310,000000,1.1533,1.2002,1.0192,1.1132,86048848,0
+LVS.US,D,20090311,000000,1.1668,1.1936,1.0327,1.0393,39852619,0
+LVS.US,D,20090312,000000,1.0932,1.2674,0.9387,1.1866,55868125,0
+LVS.US,D,20090313,000000,1.4483,1.7434,1.3812,1.5221,76729847,0
+LVS.US,D,20090316,000000,1.5824,1.6562,1.2472,1.3344,55722945,0
+LVS.US,D,20090317,000000,1.3748,1.529,1.2135,1.5221,37939461,0
+LVS.US,D,20090318,000000,1.4885,1.6293,1.3748,1.5623,42574614,0
+LVS.US,D,20090319,000000,1.73,1.7902,1.5354,1.7231,40751567,0
+LVS.US,D,20090320,000000,1.7702,1.7702,1.4752,1.6159,36515825,0
+LVS.US,D,20090323,000000,1.7502,1.8303,1.5756,1.777,39075180,0
+LVS.US,D,20090324,000000,1.7434,2.2263,1.6966,2.0451,89901997,0
+LVS.US,D,20090325,000000,2.005,2.2263,1.8776,2.0319,51737049,0
+LVS.US,D,20090326,000000,2.1054,2.1859,1.9647,2.0919,35462201,0
+LVS.US,D,20090327,000000,2.0119,2.1859,1.9044,2.1054,59237273,0
+LVS.US,D,20090330,000000,2.005,2.0119,1.8104,1.9109,34171971,0
+LVS.US,D,20090331,000000,1.9713,2.0584,1.8776,2.0183,25804593,0
+LVS.US,D,20090401,000000,2.1323,2.548,2.065,2.5079,88882773,0
+LVS.US,D,20090402,000000,2.7291,2.977,2.6148,2.9503,95935555,0
+LVS.US,D,20090403,000000,3.0175,3.3394,2.8366,3.004,103382389,0
+LVS.US,D,20090406,000000,3.004,3.4938,3.004,3.3258,100459883,0
+LVS.US,D,20090407,000000,3.1917,3.2186,2.5546,2.7022,117416487,0
+LVS.US,D,20090408,000000,2.8632,2.9034,2.5683,2.6955,53403791,0
+LVS.US,D,20090409,000000,2.8901,3.0305,2.7759,2.977,49222784,0
+LVS.US,D,20090413,000000,3.0843,3.4938,2.9369,3.4938,63768435,0
+LVS.US,D,20090414,000000,3.7213,3.9089,3.3527,3.4532,75884154,0
+LVS.US,D,20090415,000000,3.5136,3.5739,3.252,3.4532,59442730,0
+LVS.US,D,20090416,000000,3.5671,3.5807,3.3861,3.4198,38346681,0
+LVS.US,D,20090417,000000,3.3258,3.4732,3.252,3.3726,63021129,0
+LVS.US,D,20090420,000000,3.5469,3.5538,3.0574,3.1111,77613386,0
+LVS.US,D,20090421,000000,2.8901,3.3726,2.803,3.3726,58107319,0
+LVS.US,D,20090422,000000,3.3996,4.0098,3.3791,3.7951,96440975,0
+LVS.US,D,20090423,000000,4.0229,4.2914,3.8623,4.1975,98622311,0
+LVS.US,D,20090424,000000,4.3718,5.0356,4.3249,4.9753,133381488,0
+LVS.US,D,20090427,000000,4.5932,4.8009,4.4856,4.6337,110495791,0
+LVS.US,D,20090428,000000,4.3585,4.9553,4.3585,4.6805,83017560,0
+LVS.US,D,20090429,000000,4.9619,5.3575,4.8883,5.1765,97735879,0
+LVS.US,D,20090430,000000,5.8872,6.0682,5.2166,5.2435,133551687,0
+LVS.US,D,20090501,000000,5.3639,5.5319,4.9889,5.3639,60204525,0
+LVS.US,D,20090504,000000,5.5786,6.3699,5.545,6.3699,111212078,0
+LVS.US,D,20090505,000000,7.1208,7.9397,6.8257,7.6031,215434598,0
+LVS.US,D,20090506,000000,7.8113,7.9397,6.3969,6.8728,190864528,0
+LVS.US,D,20090507,000000,7.3216,7.4417,6.2022,6.3633,87806089,0
+LVS.US,D,20090508,000000,6.7388,7.141,6.3433,7.0405,85172689,0
+LVS.US,D,20090511,000000,6.8324,7.5764,6.5441,7.3093,90738601,0
+LVS.US,D,20090512,000000,7.5089,7.7043,6.5709,6.8797,84994684,0
+LVS.US,D,20090513,000000,6.5979,6.6379,5.6455,5.8,107382127,0
+LVS.US,D,20090514,000000,5.4847,6.5642,5.2902,6.3229,120455885,0
+LVS.US,D,20090515,000000,6.732,7.074,6.0682,6.1886,84727709,0
+LVS.US,D,20090518,000000,6.4638,6.9534,6.1686,6.9064,65878252,0
+LVS.US,D,20090519,000000,6.8527,7.1814,6.6246,6.7118,62767505,0
+LVS.US,D,20090520,000000,6.9064,7.0942,6.4769,6.5642,48233778,0
+LVS.US,D,20090521,000000,6.4171,6.5106,6.1554,6.2893,36383467,0
+LVS.US,D,20090522,000000,6.3836,6.4236,5.9209,6.0079,36329987,0
+LVS.US,D,20090526,000000,5.7867,6.4703,5.6256,6.256,55222909,0
+LVS.US,D,20090527,000000,6.4769,6.752,6.3095,6.4769,55028434,0
+LVS.US,D,20090528,000000,6.611,6.685,6.3229,6.6646,41942707,0
+LVS.US,D,20090529,000000,6.6716,6.8324,6.524,6.6446,34068971,0
+LVS.US,D,20090601,000000,6.819,7.2414,6.7052,7.2219,64490334,0
+LVS.US,D,20090602,000000,7.2015,7.2219,6.7857,6.9801,33099730,0
+LVS.US,D,20090603,000000,6.8797,6.9064,6.4371,6.5575,32719232,0
+LVS.US,D,20090604,000000,6.7252,6.8995,6.3296,6.8257,33231548,0
+LVS.US,D,20090605,000000,7.0405,7.0405,6.6379,6.7118,30419942,0
+LVS.US,D,20090608,000000,6.5642,6.7724,6.3699,6.6783,31601487,0
+LVS.US,D,20090609,000000,6.732,6.732,6.4371,6.5375,40036396,0
+LVS.US,D,20090610,000000,6.6518,6.6518,6.3029,6.3633,27722428,0
+LVS.US,D,20090611,000000,6.3296,6.5307,6.1754,6.2156,34984573,0
+LVS.US,D,20090612,000000,6.1218,6.1886,5.9006,6.1017,31160304,0
+LVS.US,D,20090615,000000,5.9209,5.934,5.3706,5.3977,66826427,0
+LVS.US,D,20090616,000000,5.5185,5.941,5.4715,5.619,67660671,0
+LVS.US,D,20090617,000000,5.619,5.7466,5.1028,5.3109,56893567,0
+LVS.US,D,20090618,000000,5.465,5.465,5.0423,5.183,39501657,0
+LVS.US,D,20090619,000000,5.3038,5.5117,5.1629,5.4583,38107681,0
+LVS.US,D,20090622,000000,5.3172,5.3706,4.8949,4.9149,45631137,0
+LVS.US,D,20090623,000000,4.9688,5.1563,4.6134,4.9418,49531747,0
+LVS.US,D,20090624,000000,5.1629,5.4449,5.0894,5.19,53397523,0
+LVS.US,D,20090625,000000,5.1295,5.4715,5.0019,5.4715,40963356,0
+LVS.US,D,20090626,000000,5.5319,5.5656,5.2505,5.5319,41613162,0
+LVS.US,D,20090629,000000,5.5923,5.6256,5.4515,5.4783,24840953,0
+LVS.US,D,20090630,000000,5.4449,5.5051,5.2102,5.2703,26231375,0
+LVS.US,D,20090701,000000,5.4583,5.4583,5.1563,5.1629,18188959,0
+LVS.US,D,20090702,000000,5.0555,5.0824,4.8612,4.935,16969925,0
+LVS.US,D,20090706,000000,4.8278,4.8612,4.5665,4.7072,37010674,0
+LVS.US,D,20090707,000000,4.727,4.9418,4.5463,4.6269,35425981,0
+LVS.US,D,20090708,000000,4.8478,4.8883,4.2375,4.459,64644281,0
+LVS.US,D,20090709,000000,4.5261,5.1429,4.4118,4.9619,82244231,0
+LVS.US,D,20090710,000000,4.8949,4.9418,4.5863,4.5863,52936265,0
+LVS.US,D,20090713,000000,4.6805,4.727,4.4189,4.6538,39495432,0
+LVS.US,D,20090714,000000,4.6538,4.8278,4.5463,4.7876,39748272,0
+LVS.US,D,20090715,000000,4.9282,5.5185,4.9282,5.4377,78704347,0
+LVS.US,D,20090716,000000,5.2836,5.941,5.2298,5.8469,64652088,0
+LVS.US,D,20090717,000000,5.8469,5.9476,5.6525,5.7598,29357303,0
+LVS.US,D,20090720,000000,6.0079,6.7857,6.0079,6.611,95089388,0
+LVS.US,D,20090721,000000,6.8728,7.0405,6.3433,6.5307,52253754,0
+LVS.US,D,20090722,000000,6.4972,6.9534,6.4034,6.8728,55152024,0
+LVS.US,D,20090723,000000,6.9265,7.0137,6.6043,6.8056,51743311,0
+LVS.US,D,20090724,000000,6.6916,7.4363,6.6518,7.2958,76578628,0
+LVS.US,D,20090727,000000,7.5295,7.7506,7.3895,7.5629,57243471,0
+LVS.US,D,20090728,000000,7.3962,7.5089,7.1749,7.3562,38037353,0
+LVS.US,D,20090729,000000,7.1612,7.2084,6.8056,6.8391,46029234,0
+LVS.US,D,20090730,000000,7.1749,7.6431,7.141,7.476,100472597,0
+LVS.US,D,20090731,000000,6.6518,6.7589,6.0682,6.2692,135586609,0
+LVS.US,D,20090803,000000,6.524,6.7924,6.504,6.7453,60948743,0
+LVS.US,D,20090804,000000,6.8123,7.5979,6.7724,7.3154,90356506,0
+LVS.US,D,20090805,000000,7.462,7.7106,7.3093,7.4903,62208375,0
+LVS.US,D,20090806,000000,7.6709,7.972,7.3755,7.462,76034131,0
+LVS.US,D,20090807,000000,7.826,8.5974,7.6431,8.3944,87026626,0
+LVS.US,D,20090810,000000,8.509,8.8218,8.0667,8.213,72191513,0
+LVS.US,D,20090811,000000,8.0194,8.0601,7.516,7.7786,49607689,0
+LVS.US,D,20090812,000000,7.791,8.4147,7.758,8.2406,63278917,0
+LVS.US,D,20090813,000000,8.5551,9.3867,8.213,9.2452,116238734,0
+LVS.US,D,20090814,000000,9.2072,9.2452,8.6226,8.9311,86855844,0
+LVS.US,D,20090817,000000,8.1204,8.4368,8.0601,8.2267,52364707,0
+LVS.US,D,20090818,000000,8.389,8.7437,8.389,8.6484,43064404,0
+LVS.US,D,20090819,000000,8.282,8.7547,8.2613,8.5497,40948842,0
+LVS.US,D,20090820,000000,8.6839,9.0319,8.6839,8.8449,41190989,0
+LVS.US,D,20090821,000000,9.253,9.601,9.2452,9.3799,74689392,0
+LVS.US,D,20090824,000000,9.836,10.012,9.4083,9.508,65958733,0
+LVS.US,D,20090825,000000,9.716,9.89,9.591,9.671,38169712,0
+LVS.US,D,20090826,000000,9.69,9.695,9.3328,9.62,49368694,0
+LVS.US,D,20090827,000000,9.568,9.842,9.3681,9.802,37969758,0
+LVS.US,D,20090828,000000,9.982,10.04,9.728,9.871,37256959,0
+LVS.US,D,20090831,000000,9.576,9.583,9.3867,9.562,34284715,0
+LVS.US,D,20090901,000000,9.4818,9.788,8.919,9.0169,57726344,0
+LVS.US,D,20090902,000000,9.3121,9.52,9.0537,9.3407,57262781,0
+LVS.US,D,20090903,000000,9.676,9.708,9.4534,9.608,28196125,0
+LVS.US,D,20090904,000000,9.635,10.493,9.4534,10.398,88528300,0
+LVS.US,D,20090908,000000,10.962,11.069,10.622,10.68,71564518,0
+LVS.US,D,20090909,000000,10.785,11.419,10.599,11.29,70515230,0
+LVS.US,D,20090910,000000,11.003,11.104,10.729,10.89,86863686,0
+LVS.US,D,20090911,000000,11.237,11.611,11.016,11.217,95438433,0
+LVS.US,D,20090914,000000,11.508,12.342,11.434,12.112,104964005,0
+LVS.US,D,20090915,000000,12.646,13.181,12.411,13.115,119794733,0
+LVS.US,D,20090916,000000,13.678,13.899,12.357,12.521,208730903,0
+LVS.US,D,20090917,000000,12.712,13.243,12.386,12.734,122816460,0
+LVS.US,D,20090918,000000,12.868,12.97,12.297,12.646,58200292,0
+LVS.US,D,20090921,000000,12.357,13.659,12.135,12.497,61216911,0
+LVS.US,D,20090922,000000,12.734,13.012,12.611,12.92,53855178,0
+LVS.US,D,20090923,000000,13.141,13.27,12.538,12.563,59833366,0
+LVS.US,D,20090924,000000,12.674,12.746,11.36,11.668,88567099,0
+LVS.US,D,20090925,000000,11.398,12.089,11.271,11.802,57120671,0
+LVS.US,D,20090928,000000,11.936,12.023,11.574,11.826,38113803,0
+LVS.US,D,20090929,000000,11.897,12.089,11.634,11.649,42457370,0
+LVS.US,D,20090930,000000,11.889,11.903,11.063,11.29,65501036,0
+LVS.US,D,20091001,000000,11.137,11.162,10.327,10.36,67386343,0
+LVS.US,D,20091002,000000,9.916,11.116,9.642,10.814,93614029,0
+LVS.US,D,20091005,000000,11.03,11.706,10.802,11.7,68924469,0
+LVS.US,D,20091006,000000,12.016,12.236,11.501,11.642,71872149,0
+LVS.US,D,20091007,000000,11.574,11.897,11.333,11.634,39611520,0
+LVS.US,D,20091008,000000,11.867,12.571,11.775,12.257,66366291,0
+LVS.US,D,20091009,000000,12.411,12.538,11.889,12.106,47935941,0
+LVS.US,D,20091012,000000,12.303,12.632,11.153,11.881,95591066,0
+LVS.US,D,20091013,000000,11.748,12.12,11.673,11.897,43751121,0
+LVS.US,D,20091014,000000,12.332,12.365,11.95,12.031,42323988,0
+LVS.US,D,20091015,000000,11.354,11.465,11.069,11.354,89313189,0
+LVS.US,D,20091016,000000,11.245,11.493,10.954,11.298,50064865,0
+LVS.US,D,20091019,000000,11.465,11.493,11.109,11.157,36199088,0
+LVS.US,D,20091020,000000,11.304,11.398,10.969,11.038,36767475,0
+LVS.US,D,20091021,000000,11.063,11.398,10.917,10.962,36106290,0
+LVS.US,D,20091022,000000,10.997,11.318,10.599,11.278,42808632,0
+LVS.US,D,20091023,000000,11.398,11.736,11.021,11.069,50442196,0
+LVS.US,D,20091026,000000,11.116,11.453,10.71,10.769,38080988,0
+LVS.US,D,20091027,000000,10.528,10.629,9.568,9.597,97072014,0
+LVS.US,D,20091028,000000,9.608,9.817,8.6839,8.8292,84140450,0
+LVS.US,D,20091029,000000,9.2072,9.954,9.0839,9.896,94260537,0
+LVS.US,D,20091030,000000,10.613,11.097,9.736,10.119,144529876,0
+LVS.US,D,20091102,000000,10.04,10.099,9.2171,9.583,73707963,0
+LVS.US,D,20091103,000000,9.2326,10.21,9.1948,10.149,57309542,0
+LVS.US,D,20091104,000000,10.554,10.653,9.9,9.962,56467798,0
+LVS.US,D,20091105,000000,10.279,10.392,9.991,10.374,41705614,0
+LVS.US,D,20091106,000000,10.126,10.473,10.09,10.291,29974393,0
+LVS.US,D,20091109,000000,10.74,11.366,10.74,11.257,62671243,0
+LVS.US,D,20091110,000000,11.34,11.516,10.869,11.378,48000399,0
+LVS.US,D,20091111,000000,11.662,11.936,11.545,11.821,59437060,0
+LVS.US,D,20091112,000000,11.56,11.867,11.354,11.405,40896159,0
+LVS.US,D,20091113,000000,11.56,11.752,11.52,11.662,32765853,0
+LVS.US,D,20091116,000000,11.955,11.989,11.715,11.826,32508512,0
+LVS.US,D,20091117,000000,11.706,12.146,11.617,12.146,42198196,0
+LVS.US,D,20091118,000000,12.155,12.404,11.802,11.802,39420813,0
+LVS.US,D,20091119,000000,11.662,11.662,11.153,11.366,42614408,0
+LVS.US,D,20091120,000000,11.079,11.237,10.836,10.962,42334617,0
+LVS.US,D,20091123,000000,11.224,11.224,10.594,10.753,44404481,0
+LVS.US,D,20091124,000000,10.687,10.863,10.44,10.599,33036105,0
+LVS.US,D,20091125,000000,10.716,11.089,10.613,11.057,30093055,0
+LVS.US,D,20091127,000000,10.319,10.809,10.138,10.586,27125139,0
+LVS.US,D,20091130,000000,10.473,10.539,10.004,10.273,52202622,0
+LVS.US,D,20091201,000000,10.594,10.949,10.273,10.809,40088284,0
+LVS.US,D,20091202,000000,10.74,11.057,10.736,10.809,32355425,0
+LVS.US,D,20091203,000000,11.046,11.131,10.747,10.814,31308046,0
+LVS.US,D,20091204,000000,11.069,11.204,10.412,10.844,43940741,0
+LVS.US,D,20091207,000000,10.769,11.021,10.586,10.605,24817737,0
+LVS.US,D,20091208,000000,10.479,10.687,10.291,10.374,28436077,0
+LVS.US,D,20091209,000000,10.473,10.561,10.056,10.223,27431563,0
+LVS.US,D,20091210,000000,10.34,10.417,10.018,10.126,25152070,0
+LVS.US,D,20091211,000000,10.24,10.36,10.106,10.2,20320753,0
+LVS.US,D,20091214,000000,10.312,10.943,10.273,10.934,39909101,0
+LVS.US,D,20091215,000000,10.777,10.917,10.521,10.58,31257578,0
+LVS.US,D,20091216,000000,10.769,10.785,10.5,10.594,17443712,0
+LVS.US,D,20091217,000000,10.425,10.547,10.223,10.36,31009479,0
+LVS.US,D,20091218,000000,10.454,10.507,10.071,10.253,19937500,0
+LVS.US,D,20091221,000000,10.34,10.486,10.149,10.405,20106571,0
+LVS.US,D,20091222,000000,10.493,10.561,10.248,10.266,16460851,0
+LVS.US,D,20091223,000000,10.34,10.547,10.173,10.461,20075806,0
+LVS.US,D,20091224,000000,10.547,10.575,10.261,10.279,9251686,0
+LVS.US,D,20091228,000000,10.392,10.448,10.156,10.2,14609856,0
+LVS.US,D,20091229,000000,10.273,10.351,10.205,10.253,11558154,0
+LVS.US,D,20091230,000000,10.205,10.248,10.056,10.09,13046316,0
+LVS.US,D,20091231,000000,10.113,10.192,9.969,10.018,15166022,0
+LVS.US,D,20100104,000000,10.461,11.145,10.405,11.145,54309678,0
+LVS.US,D,20100105,000000,11.405,12.265,11.372,12.253,98605023,0
+LVS.US,D,20100106,000000,12.089,12.303,11.936,12.135,46546952,0
+LVS.US,D,20100107,000000,11.968,12.446,11.842,12.404,43810910,0
+LVS.US,D,20100108,000000,12.303,12.337,12.074,12.135,27978940,0
+LVS.US,D,20100111,000000,12.337,12.527,12.204,12.31,32852013,0
+LVS.US,D,20100112,000000,12.319,12.638,12.193,12.297,51411675,0
+LVS.US,D,20100113,000000,12.404,12.506,11.808,12.265,38122983,0
+LVS.US,D,20100114,000000,12.282,12.819,12.193,12.506,47935920,0
+LVS.US,D,20100115,000000,12.483,12.688,12.204,12.337,29347803,0
+LVS.US,D,20100119,000000,12.282,12.497,12.009,12.483,27698051,0
+LVS.US,D,20100120,000000,12.303,12.404,11.834,11.989,37287496,0
+LVS.US,D,20100121,000000,11.974,12.269,11.383,11.411,44362892,0
+LVS.US,D,20100122,000000,11.366,11.596,10.827,10.917,54899287,0
+LVS.US,D,20100125,000000,11.217,11.23,10.435,10.856,41909657,0
+LVS.US,D,20100126,000000,10.71,11.097,10.629,10.869,43152359,0
+LVS.US,D,20100127,000000,10.851,10.924,10.575,10.89,27088189,0
+LVS.US,D,20100128,000000,10.997,11.253,10.575,10.636,33680957,0
+LVS.US,D,20100129,000000,10.809,11.063,10.305,10.392,45050192,0
+LVS.US,D,20100201,000000,10.507,11.477,10.507,11.471,54351086,0
+LVS.US,D,20100202,000000,11.411,11.501,10.934,11.366,47268796,0
+LVS.US,D,20100203,000000,11.36,11.411,11.057,11.079,23355947,0
+LVS.US,D,20100204,000000,10.874,10.89,10.279,10.305,48574074,0
+LVS.US,D,20100205,000000,10.425,10.575,9.976,10.532,44133282,0
+LVS.US,D,20100208,000000,10.599,10.863,10.327,10.417,31471674,0
+LVS.US,D,20100209,000000,10.68,10.785,10.392,10.653,31224082,0
+LVS.US,D,20100210,000000,10.722,10.863,10.532,10.622,22567760,0
+LVS.US,D,20100211,000000,10.716,11.354,10.561,11.309,40762368,0
+LVS.US,D,20100212,000000,11.097,11.278,10.897,11.271,34356349,0
+LVS.US,D,20100216,000000,11.52,11.834,11.465,11.775,32608428,0
+LVS.US,D,20100217,000000,11.968,12.038,11.604,11.706,34377549,0
+LVS.US,D,20100218,000000,10.992,11.063,10.594,10.667,79320448,0
+LVS.US,D,20100219,000000,10.643,11.021,10.643,10.89,42525746,0
+LVS.US,D,20100222,000000,11.063,11.224,11.003,11.079,28673754,0
+LVS.US,D,20100223,000000,11.021,11.046,10.696,10.79,34481691,0
+LVS.US,D,20100224,000000,10.897,10.954,10.736,10.79,26255955,0
+LVS.US,D,20100225,000000,10.629,10.89,10.392,10.863,30768137,0
+LVS.US,D,20100226,000000,10.933,11.253,10.76,11.153,35956541,0
+LVS.US,D,20100301,000000,11.309,11.6,11.265,11.458,33106575,0
+LVS.US,D,20100302,000000,11.625,11.715,11.434,11.471,30486850,0
+LVS.US,D,20100303,000000,11.471,11.673,11.333,11.516,29314607,0
+LVS.US,D,20100304,000000,11.526,11.566,11.253,11.52,27128714,0
+LVS.US,D,20100305,000000,11.662,12.056,11.625,11.981,37543520,0
+LVS.US,D,20100308,000000,12.062,12.472,12.002,12.365,42170739,0
+LVS.US,D,20100309,000000,12.31,12.938,12.236,12.638,61202815,0
+LVS.US,D,20100310,000000,12.908,13.304,12.712,13.231,62744320,0
+LVS.US,D,20100311,000000,13.137,13.157,12.807,12.97,38471496,0
+LVS.US,D,20100312,000000,13.188,13.341,13.006,13.137,37774076,0
+LVS.US,D,20100315,000000,12.908,13.044,12.269,12.534,50735505,0
+LVS.US,D,20100316,000000,12.674,13.483,12.571,13.453,63133368,0
+LVS.US,D,20100317,000000,13.645,13.779,13.162,13.304,54017430,0
+LVS.US,D,20100318,000000,13.243,13.304,12.926,12.926,34261638,0
+LVS.US,D,20100319,000000,12.945,13.129,12.908,13.075,34331925,0
+LVS.US,D,20100322,000000,12.84,14.476,12.658,14.37,110851280,0
+LVS.US,D,20100323,000000,14.604,14.819,14.014,14.382,69773570,0
+LVS.US,D,20100324,000000,14.302,15.012,14.234,14.683,82308383,0
+LVS.US,D,20100325,000000,14.946,15.081,13.959,14.034,64443660,0
+LVS.US,D,20100326,000000,14.183,14.898,14.161,14.677,80314424,0
+LVS.US,D,20100329,000000,14.819,14.846,14.37,14.657,43783995,0
+LVS.US,D,20100330,000000,14.671,14.712,14.08,14.218,54161527,0
+LVS.US,D,20100331,000000,14.067,14.497,13.812,14.183,60839599,0
+LVS.US,D,20100401,000000,14.203,14.405,13.88,14.282,51360136,0
+LVS.US,D,20100405,000000,14.53,15.695,14.457,15.664,86772765,0
+LVS.US,D,20100406,000000,15.69,16.065,15.475,15.709,69119676,0
+LVS.US,D,20100407,000000,15.349,15.657,15.157,15.373,57564751,0
+LVS.US,D,20100408,000000,15.294,16.536,15.157,16.248,95514422,0
+LVS.US,D,20100409,000000,16.347,16.375,16.044,16.173,52480975,0
+LVS.US,D,20100412,000000,16.386,16.73,16.159,16.239,57660584,0
+LVS.US,D,20100413,000000,16.34,16.628,16.212,16.354,42383838,0
+LVS.US,D,20100414,000000,16.611,16.649,16.044,16.094,61346422,0
+LVS.US,D,20100415,000000,15.65,16.256,15.603,15.904,49937231,0
+LVS.US,D,20100416,000000,15.947,16.058,14.964,15.354,65485084,0
+LVS.US,D,20100419,000000,15.157,15.716,14.797,15.266,50091689,0
+LVS.US,D,20100420,000000,15.709,16.248,15.657,16.125,47498242,0
+LVS.US,D,20100421,000000,16.2,16.217,15.677,15.898,35094856,0
+LVS.US,D,20100422,000000,15.695,16.419,15.599,16.382,40092432,0
+LVS.US,D,20100423,000000,16.529,17.38,16.5,16.842,61476937,0
+LVS.US,D,20100426,000000,17.553,17.816,17.306,17.567,60437145,0
+LVS.US,D,20100427,000000,17.409,17.453,16.481,16.555,67071209,0
+LVS.US,D,20100428,000000,16.945,17.085,16.248,16.865,50345390,0
+LVS.US,D,20100429,000000,17.138,17.592,17.051,17.467,42323894,0
+LVS.US,D,20100430,000000,17.433,17.729,16.596,16.669,53105643,0
+LVS.US,D,20100503,000000,17.023,17.319,16.382,17.199,48468628,0
+LVS.US,D,20100504,000000,16.876,16.906,15.791,16.008,75483034,0
+LVS.US,D,20100505,000000,15.337,16.419,14.804,15.63,74049128,0
+LVS.US,D,20100506,000000,15.179,16.014,12.125,14.516,110714125,0
+LVS.US,D,20100507,000000,14.928,15.007,13.137,14.209,110963038,0
+LVS.US,D,20100510,000000,15.702,15.924,15.307,15.591,64749240,0
+LVS.US,D,20100511,000000,15.261,16.293,15.141,15.83,63747215,0
+LVS.US,D,20100512,000000,16.2,16.224,15.898,16.108,46047173,0
+LVS.US,D,20100513,000000,16.256,16.682,15.939,16.362,58887592,0
+LVS.US,D,20100514,000000,16.114,16.181,15.455,15.709,50422170,0
+LVS.US,D,20100517,000000,15.524,15.87,14.626,15.086,66281589,0
+LVS.US,D,20100518,000000,15.569,15.739,14.866,14.906,63230088,0
+LVS.US,D,20100519,000000,14.812,15.17,13.959,14.582,70269353,0
+LVS.US,D,20100520,000000,13.867,14.117,13.243,13.309,72883927,0
+LVS.US,D,20100521,000000,12.88,14.382,12.782,14.08,88380526,0
+LVS.US,D,20100524,000000,14.152,14.785,14.002,14.01,53733214,0
+LVS.US,D,20100525,000000,13.364,14.382,13.081,14.328,72553364,0
+LVS.US,D,20100526,000000,14.705,15.081,14.43,14.516,67795295,0
+LVS.US,D,20100527,000000,15.261,15.977,15.16,15.977,65036816,0
+LVS.US,D,20100528,000000,16.065,16.419,15.337,15.747,74460744,0
+LVS.US,D,20100601,000000,15.535,15.939,15.36,15.435,53037224,0
+LVS.US,D,20100602,000000,15.805,16.274,15.591,16.264,49639906,0
+LVS.US,D,20100603,000000,16.516,16.876,16.2,16.717,64779702,0
+LVS.US,D,20100604,000000,16.34,17.073,15.924,16.264,86832891,0
+LVS.US,D,20100607,000000,16.407,16.516,15.228,15.233,68043173,0
+LVS.US,D,20100608,000000,15.482,16.101,14.919,16.065,76489607,0
+LVS.US,D,20100609,000000,16.299,16.744,15.87,16.181,84949486,0
+LVS.US,D,20100610,000000,16.589,16.805,16.368,16.722,52647474,0
+LVS.US,D,20100611,000000,16.401,17.288,16.239,17.244,54363725,0
+LVS.US,D,20100614,000000,17.603,18.066,17.334,17.426,78255134,0
+LVS.US,D,20100615,000000,17.619,18.066,17.184,17.93,61019554,0
+LVS.US,D,20100616,000000,17.693,18.237,17.603,17.828,59517435,0
+LVS.US,D,20100617,000000,18.001,18.104,17.603,17.917,48542669,0
+LVS.US,D,20100618,000000,17.91,18.193,17.702,17.944,38591908,0
+LVS.US,D,20100621,000000,18.433,18.666,17.944,18.124,52195676,0
+LVS.US,D,20100622,000000,18.12,18.266,17.453,17.459,50266409,0
+LVS.US,D,20100623,000000,17.664,18.172,17.494,18.131,49249639,0
+LVS.US,D,20100624,000000,17.964,18.366,17.306,17.426,65398862,0
+LVS.US,D,20100625,000000,17.613,17.858,17.059,17.77,53448633,0
+LVS.US,D,20100628,000000,17.762,17.803,16.99,16.997,46343799,0
+LVS.US,D,20100629,000000,16.368,16.427,15.179,15.314,108895652,0
+LVS.US,D,20100630,000000,15.496,15.817,14.766,14.846,57407061,0
+LVS.US,D,20100701,000000,14.846,15.221,13.899,14.664,79474091,0
+LVS.US,D,20100702,000000,14.759,14.797,14.094,14.476,49164695,0
+LVS.US,D,20100706,000000,14.94,15.186,14.282,14.476,50311918,0
+LVS.US,D,20100707,000000,14.538,15.416,14.523,15.388,46631391,0
+LVS.US,D,20100708,000000,15.813,15.891,14.928,15.394,51751610,0
+LVS.US,D,20100709,000000,15.233,15.716,15.204,15.637,35006684,0
+LVS.US,D,20100712,000000,15.623,15.836,15.239,15.468,36023548,0
+LVS.US,D,20100713,000000,15.733,16.274,15.63,16.071,40062637,0
+LVS.US,D,20100714,000000,16.137,16.611,15.858,16.34,46890263,0
+LVS.US,D,20100715,000000,16.354,16.529,15.958,16.19,41212168,0
+LVS.US,D,20100716,000000,16.152,16.268,15.677,15.756,42038979,0
+LVS.US,D,20100719,000000,15.932,15.985,15.165,15.911,41617377,0
+LVS.US,D,20100720,000000,15.349,16.73,15.349,16.704,47996929,0
+LVS.US,D,20100721,000000,16.876,16.966,16.196,16.322,44864843,0
+LVS.US,D,20100722,000000,16.682,16.983,16.549,16.813,41928728,0
+LVS.US,D,20100723,000000,16.468,17.167,16.427,17.125,42363707,0
+LVS.US,D,20100726,000000,17.273,17.467,16.99,17.213,38226146,0
+LVS.US,D,20100727,000000,17.394,17.433,16.797,16.952,38856379,0
+LVS.US,D,20100728,000000,17.448,18.037,16.952,17.895,83542987,0
+LVS.US,D,20100729,000000,18.071,18.433,17.75,18.058,60582818,0
+LVS.US,D,20100730,000000,17.77,18.179,17.708,18.009,39587770,0
+LVS.US,D,20100802,000000,18.44,18.855,18.237,18.747,46250856,0
+LVS.US,D,20100803,000000,18.548,18.991,18.266,18.855,47309694,0
+LVS.US,D,20100804,000000,19.015,19.472,18.879,19.372,46570626,0
+LVS.US,D,20100805,000000,19.299,19.78,18.962,19.159,46537951,0
+LVS.US,D,20100806,000000,18.879,19.367,18.815,19.318,36619721,0
+LVS.US,D,20100809,000000,19.499,19.574,19.22,19.478,25709411,0
+LVS.US,D,20100810,000000,19.225,19.367,18.872,19.052,37002746,0
+LVS.US,D,20100811,000000,18.448,18.567,17.95,18.058,39819468,0
+LVS.US,D,20100812,000000,18.037,19.052,17.972,19.015,51548250,0
+LVS.US,D,20100813,000000,19.07,19.344,18.975,19.036,38968878,0
+LVS.US,D,20100816,000000,18.991,19.367,18.923,19.351,33180432,0
+LVS.US,D,20100817,000000,19.638,20.311,19.638,19.953,49744058,0
+LVS.US,D,20100818,000000,20.183,20.431,19.953,20.311,50741006,0
+LVS.US,D,20100819,000000,20.381,20.381,19.638,19.874,48980926,0
+LVS.US,D,20100820,000000,19.675,19.975,19.358,19.868,31107749,0
+LVS.US,D,20100823,000000,20.17,20.17,19.378,19.405,30083705,0
+LVS.US,D,20100824,000000,18.895,18.984,18.277,18.433,43674105,0
+LVS.US,D,20100825,000000,18.229,19.236,18.12,19.168,41717816,0
+LVS.US,D,20100826,000000,19.437,19.698,18.594,18.722,47709981,0
+LVS.US,D,20100827,000000,19.029,19.713,18.561,19.646,42814792,0
+LVS.US,D,20100830,000000,19.632,19.68,19.087,19.102,30756079,0
+LVS.US,D,20100831,000000,19.076,19.558,18.837,18.994,42234844,0
+LVS.US,D,20100901,000000,19.245,19.786,18.975,19.706,40598502,0
+LVS.US,D,20100902,000000,19.741,20.276,19.646,20.164,33042254,0
+LVS.US,D,20100903,000000,20.566,21.015,20.401,20.779,35043476,0
+LVS.US,D,20100907,000000,20.65,21.094,20.477,20.908,38973766,0
+LVS.US,D,20100908,000000,20.994,21.451,20.914,21.173,40768772,0
+LVS.US,D,20100909,000000,21.69,21.82,21.107,21.235,39310518,0
+LVS.US,D,20100910,000000,21.337,21.451,21.07,21.202,26521987,0
+LVS.US,D,20100913,000000,21.71,21.912,21.409,21.523,33972447,0
+LVS.US,D,20100914,000000,21.586,21.705,21.256,21.283,30115429,0
+LVS.US,D,20100915,000000,21.157,21.705,21.009,21.645,30079240,0
+LVS.US,D,20100916,000000,21.679,21.866,21.469,21.586,22832091,0
+LVS.US,D,20100917,000000,21.73,21.73,21.395,21.462,25064259,0
+LVS.US,D,20100920,000000,21.598,21.789,21.329,21.477,30197633,0
+LVS.US,D,20100921,000000,21.591,21.718,21.088,21.142,38738809,0
+LVS.US,D,20100922,000000,21.308,22.16,21.249,22.16,53433371,0
+LVS.US,D,20100923,000000,22.146,22.563,21.302,21.451,57866720,0
+LVS.US,D,20100924,000000,21.866,22.703,21.754,22.619,42899393,0
+LVS.US,D,20100927,000000,22.765,23.752,22.697,23.534,50723950,0
+LVS.US,D,20100928,000000,24.006,24.073,23.348,23.863,50104705,0
+LVS.US,D,20100929,000000,23.795,23.87,23.026,23.102,47464102,0
+LVS.US,D,20100930,000000,23.287,23.692,22.879,23.368,46529155,0
+LVS.US,D,20101001,000000,23.692,23.752,23.207,23.598,32741464,0
+LVS.US,D,20101004,000000,23.657,24.769,23.641,24.433,58782191,0
+LVS.US,D,20101005,000000,24.808,25.065,24.507,24.874,43946820,0
+LVS.US,D,20101006,000000,24.83,24.979,24.092,24.206,49305536,0
+LVS.US,D,20101007,000000,24.428,24.474,23.752,23.991,37550267,0
+LVS.US,D,20101008,000000,24.106,25.124,23.991,25.01,45690981,0
+LVS.US,D,20101011,000000,25.177,26.141,25.13,25.895,46270808,0
+LVS.US,D,20101012,000000,25.728,26.546,25.536,26.148,57980373,0
+LVS.US,D,20101013,000000,26.192,26.452,25.823,26.114,50736850,0
+LVS.US,D,20101014,000000,26.148,26.517,25.882,26.231,38720561,0
+LVS.US,D,20101015,000000,26.412,26.479,25.895,25.926,44047616,0
+LVS.US,D,20101018,000000,25.882,26.208,25.688,26.023,31397915,0
+LVS.US,D,20101019,000000,25.72,25.77,24.468,24.87,56528014,0
+LVS.US,D,20101020,000000,25.104,26.069,25.043,25.875,40988973,0
+LVS.US,D,20101021,000000,26.117,26.165,25.16,25.465,49716115,0
+LVS.US,D,20101022,000000,25.694,26.239,25.561,26.002,29768183,0
+LVS.US,D,20101025,000000,26.339,26.739,26.316,26.452,32299612,0
+LVS.US,D,20101026,000000,26.36,27.5,26.251,27.493,44252403,0
+LVS.US,D,20101027,000000,27.536,27.566,27.043,27.531,46565895,0
+LVS.US,D,20101028,000000,30.878,30.946,29.289,29.925,96410043,0
+LVS.US,D,20101029,000000,30.066,30.898,29.81,30.761,45516205,0
+LVS.US,D,20101101,000000,31.08,31.836,31.031,31.669,53456404,0
+LVS.US,D,20101102,000000,32.28,32.891,31.869,32.884,50321847,0
+LVS.US,D,20101103,000000,32.66,33.461,32.259,33.447,67235385,0
+LVS.US,D,20101104,000000,34.009,34.9,33.688,34.873,65586107,0
+LVS.US,D,20101105,000000,35.108,37.195,34.564,34.854,134659892,0
+LVS.US,D,20101108,000000,34.135,35.859,33.767,35.403,100727632,0
+LVS.US,D,20101109,000000,35.909,36.072,34.564,34.942,70656419,0
+LVS.US,D,20101110,000000,34.231,34.463,32.682,33.528,86134387,0
+LVS.US,D,20101111,000000,32.305,34.149,32.186,33.962,66330410,0
+LVS.US,D,20101112,000000,34.315,34.315,32.057,32.466,64859936,0
+LVS.US,D,20101115,000000,32.964,33.814,32.814,32.92,51237430,0
+LVS.US,D,20101116,000000,32.944,32.964,30.798,31.007,73700072,0
+LVS.US,D,20101117,000000,30.837,31.227,29.57,30.107,87634450,0
+LVS.US,D,20101118,000000,31.319,31.869,31.111,31.57,50655183,0
+LVS.US,D,20101119,000000,32.099,33.158,31.804,33.116,61410640,0
+LVS.US,D,20101122,000000,33.471,34.29,33.319,34.255,53505761,0
+LVS.US,D,20101123,000000,33.123,33.519,32.66,32.899,56536748,0
+LVS.US,D,20101124,000000,33.613,34.263,33.447,34.149,46676020,0
+LVS.US,D,20101126,000000,33.705,33.988,33.478,33.567,18473893,0
+LVS.US,D,20101129,000000,33.455,33.962,33.064,33.861,41244892,0
+LVS.US,D,20101130,000000,33.331,34.098,33.291,33.581,34700598,0
+LVS.US,D,20101201,000000,34.708,34.92,34.29,34.427,35923168,0
+LVS.US,D,20101202,000000,34.599,34.633,31.648,32.969,140298493,0
+LVS.US,D,20101203,000000,32.495,33.632,32.446,33.016,43795543,0
+LVS.US,D,20101206,000000,32.891,33.519,32.452,32.868,38485258,0
+LVS.US,D,20101207,000000,33.519,33.553,31.85,31.91,49338769,0
+LVS.US,D,20101208,000000,32.077,32.186,30.574,30.871,59683977,0
+LVS.US,D,20101209,000000,31.252,31.948,30.977,31.339,41701078,0
+LVS.US,D,20101210,000000,31.379,31.48,30.334,30.407,43484450,0
+LVS.US,D,20101213,000000,30.546,31.08,29.81,30.35,51993377,0
+LVS.US,D,20101214,000000,30.407,30.735,29.107,29.269,56704066,0
+LVS.US,D,20101215,000000,28.169,29.47,27.96,28.343,77318533,0
+LVS.US,D,20101216,000000,28.926,30.373,28.699,30.343,76648286,0
+LVS.US,D,20101217,000000,30.95,31.148,30.094,30.429,51417632,0
+LVS.US,D,20101220,000000,31.051,31.948,30.843,31.836,47039350,0
+LVS.US,D,20101221,000000,32.194,32.421,31.589,31.776,40765829,0
+LVS.US,D,20101222,000000,31.776,31.788,30.45,30.871,47983870,0
+LVS.US,D,20101223,000000,30.482,31.22,30.456,30.719,31632827,0
+LVS.US,D,20101227,000000,30.429,30.628,29.941,30.616,21280649,0
+LVS.US,D,20101228,000000,30.816,30.977,29.941,29.958,21904949,0
+LVS.US,D,20101229,000000,30.04,30.254,29.797,30.058,18827264,0
+LVS.US,D,20101230,000000,29.84,29.974,29.603,29.76,17918068,0
+LVS.US,D,20101231,000000,29.765,30.878,29.765,30.811,28010142,0
+LVS.US,D,20110103,000000,31.689,32.017,30.362,30.566,51413256,0
+LVS.US,D,20110104,000000,31.093,32.044,30.934,32.005,58567206,0
+LVS.US,D,20110105,000000,31.948,32.285,31.57,32.206,37545232,0
+LVS.US,D,20110106,000000,32.573,32.58,31.689,31.943,30458316,0
+LVS.US,D,20110107,000000,32.748,33.528,32.28,33.455,61901591,0
+LVS.US,D,20110110,000000,33.528,34.017,32.856,33.927,46918652,0
+LVS.US,D,20110111,000000,34.231,34.231,32.814,32.989,47851875,0
+LVS.US,D,20110112,000000,33.367,33.372,32.292,32.595,35539107,0
+LVS.US,D,20110113,000000,32.797,33.158,31.434,31.656,45046230,0
+LVS.US,D,20110114,000000,31.877,32.413,31.461,32.232,29513466,0
+LVS.US,D,20110118,000000,32.54,32.553,31.595,31.634,26260203,0
+LVS.US,D,20110119,000000,31.608,32.478,30.689,31.132,45651282,0
+LVS.US,D,20110120,000000,30.803,30.878,29.578,30.462,59726128,0
+LVS.US,D,20110121,000000,30.754,31.141,30.275,30.4,30456738,0
+LVS.US,D,20110124,000000,30.556,31.093,30.201,30.728,34238443,0
+LVS.US,D,20110125,000000,30.522,30.612,29.65,30.201,40938628,0
+LVS.US,D,20110126,000000,30.435,31.067,30.079,30.865,36199455,0
+LVS.US,D,20110127,000000,31.073,31.6,30.368,31.461,35241244,0
+LVS.US,D,20110128,000000,31.306,31.662,30.435,30.574,37232964,0
+LVS.US,D,20110131,000000,30.77,31.434,30.612,31.169,29041565,0
+LVS.US,D,20110201,000000,31.742,33.029,31.515,32.914,46267104,0
+LVS.US,D,20110202,000000,32.92,33.424,32.118,33.144,40470629,0
+LVS.US,D,20110203,000000,33.5,33.962,33.224,33.71,56750538,0
+LVS.US,D,20110204,000000,31.75,32.017,30.803,30.865,71609289,0
+LVS.US,D,20110207,000000,31.08,31.448,30.513,30.918,39401143,0
+LVS.US,D,20110208,000000,31.266,31.546,30.898,31.087,31403107,0
+LVS.US,D,20110209,000000,31.093,31.313,30.643,30.985,26825209,0
+LVS.US,D,20110210,000000,30.822,31.187,30.612,31.014,29947754,0
+LVS.US,D,20110211,000000,31.093,31.977,31.036,31.662,28727763,0
+LVS.US,D,20110214,000000,31.669,32.5,31.347,32.194,34734635,0
+LVS.US,D,20110215,000000,32.05,32.722,31.916,32.273,29224825,0
+LVS.US,D,20110216,000000,32.707,32.891,32.273,32.366,25377697,0
+LVS.US,D,20110218,000000,32.801,32.814,31.869,32.025,22359685,0
+LVS.US,D,20110222,000000,31.206,31.689,30.56,30.711,32334866,0
+LVS.US,D,20110223,000000,30.811,30.95,29.269,30.407,40022325,0
+LVS.US,D,20110224,000000,30.119,30.381,29.415,30.16,32335022,0
+LVS.US,D,20110225,000000,30.504,31.067,30.248,30.843,27307902,0
+LVS.US,D,20110228,000000,31.154,31.503,30.843,31.272,26877238,0
+LVS.US,D,20110301,000000,30.362,30.803,28.706,29.301,96357356,0
+LVS.US,D,20110302,000000,29.121,29.803,28.67,29.664,32273345,0
+LVS.US,D,20110303,000000,29.686,29.907,28.793,29.396,38102314,0
+LVS.US,D,20110304,000000,29.377,29.598,28.932,29.269,26792287,0
+LVS.US,D,20110307,000000,29.295,29.386,28.074,28.29,35064645,0
+LVS.US,D,20110308,000000,28.237,28.605,28.116,28.377,27978440,0
+LVS.US,D,20110309,000000,28.343,28.699,27.718,28.302,29598858,0
+LVS.US,D,20110310,000000,27.88,28.03,26.687,26.746,47180968,0
+LVS.US,D,20110311,000000,25.712,27.008,25.613,26.861,49675428,0
+LVS.US,D,20110314,000000,26.148,26.465,25.479,25.895,31116954,0
+LVS.US,D,20110315,000000,24.399,25.568,24.172,25.441,48373749,0
+LVS.US,D,20110316,000000,24.956,25.934,24.653,24.948,41785269,0
+LVS.US,D,20110317,000000,25.613,25.62,24.849,24.99,28359632,0
+LVS.US,D,20110318,000000,25.479,25.527,24.339,24.369,26760829,0
+LVS.US,D,20110321,000000,24.74,26.203,24.735,25.942,40178170,0
+LVS.US,D,20110322,000000,26.44,26.459,25.343,25.554,39251520,0
+LVS.US,D,20110323,000000,25.412,26.352,25.104,26.173,32762101,0
+LVS.US,D,20110324,000000,26.65,28.16,26.197,28.121,53064827,0
+LVS.US,D,20110325,000000,28.94,29.167,28.32,28.537,52551675,0
+LVS.US,D,20110328,000000,28.9,28.926,27.846,28.042,30276522,0
+LVS.US,D,20110329,000000,28.096,28.532,27.718,28.51,24916330,0
+LVS.US,D,20110330,000000,28.811,29.301,28.779,29.148,25251065,0
+LVS.US,D,20110331,000000,27.813,28.424,27.29,28.31,49867670,0
+LVS.US,D,20110401,000000,29.369,29.664,28.94,29.269,37475279,0
+LVS.US,D,20110404,000000,29.615,29.691,29.061,29.354,21442567,0
+LVS.US,D,20110405,000000,29.162,30.119,28.947,30.066,32769943,0
+LVS.US,D,20110406,000000,30.211,30.429,29.715,30.079,24394945,0
+LVS.US,D,20110407,000000,30.241,30.574,29.941,30.275,26950376,0
+LVS.US,D,20110408,000000,30.254,30.327,29.771,29.921,21466016,0
+LVS.US,D,20110411,000000,29.885,29.958,29.215,29.435,21221916,0
+LVS.US,D,20110412,000000,29,29.23,28.443,29.14,25312368,0
+LVS.US,D,20110413,000000,29.549,30.094,29.502,29.869,25711264,0
+LVS.US,D,20110414,000000,29.629,29.98,29.457,29.907,17513735,0
+LVS.US,D,20110415,000000,29.803,29.992,29.523,29.59,15965861,0
+LVS.US,D,20110418,000000,29.208,30.754,28.724,30.675,34443247,0
+LVS.US,D,20110419,000000,30.829,30.843,29.907,30.305,25739850,0
+LVS.US,D,20110420,000000,30.911,31.326,30.643,30.743,30986756,0
+LVS.US,D,20110421,000000,30.843,31.111,30.552,30.822,19187263,0
+LVS.US,D,20110425,000000,30.816,31.093,30.75,30.837,13594536,0
+LVS.US,D,20110426,000000,31.08,31.08,30.589,30.97,16850792,0
+LVS.US,D,20110427,000000,31.059,31.242,30.589,31.169,16549175,0
+LVS.US,D,20110428,000000,31.097,31.546,30.811,31.018,21351354,0
+LVS.US,D,20110429,000000,31.111,31.57,30.843,31.521,20060503,0
+LVS.US,D,20110502,000000,31.729,32.355,31.589,31.856,28812032,0
+LVS.US,D,20110503,000000,31.931,32.044,30.423,30.754,38118801,0
+LVS.US,D,20110504,000000,28.76,29.555,28.388,28.516,59624155,0
+LVS.US,D,20110505,000000,28.665,29.148,28.416,28.617,23361138,0
+LVS.US,D,20110506,000000,29.019,29.584,28.848,29.026,22912905,0
+LVS.US,D,20110509,000000,29.195,29.321,28.912,28.979,13875790,0
+LVS.US,D,20110510,000000,29.114,29.2,28.73,28.966,16665689,0
+LVS.US,D,20110511,000000,29.237,30.094,29.069,29.57,29242015,0
+LVS.US,D,20110512,000000,29.329,29.47,28.912,29.094,17277963,0
+LVS.US,D,20110513,000000,29.289,29.457,28.556,28.565,18657242,0
+LVS.US,D,20110516,000000,28.712,29.019,27.493,27.531,26176072,0
+LVS.US,D,20110517,000000,27.712,27.953,27.109,27.712,21027544,0
+LVS.US,D,20110518,000000,27.902,28.262,27.718,27.887,17925263,0
+LVS.US,D,20110519,000000,28.203,28.43,27.919,28.142,17048755,0
+LVS.US,D,20110520,000000,28.128,28.424,27.969,27.986,12713719,0
+LVS.US,D,20110523,000000,27.515,27.566,26.861,26.895,21066721,0
+LVS.US,D,20110524,000000,27.137,27.195,26.546,26.694,20377855,0
+LVS.US,D,20110525,000000,26.726,27.557,26.672,27.313,16389723,0
+LVS.US,D,20110526,000000,27.364,28.096,27.29,27.976,17061566,0
+LVS.US,D,20110527,000000,27.96,28.156,27.575,27.745,13398977,0
+LVS.US,D,20110531,000000,28.297,28.297,27.5,27.853,16961214,0
+LVS.US,D,20110601,000000,27.919,28.979,27.726,28.142,30936084,0
+LVS.US,D,20110602,000000,28.089,28.584,27.759,28.29,21972434,0
+LVS.US,D,20110603,000000,27.986,28.67,27.693,28.215,22228571,0
+LVS.US,D,20110606,000000,28.022,28.617,26.955,27.1,24916425,0
+LVS.US,D,20110607,000000,27.269,27.548,26.888,27.043,23767033,0
+LVS.US,D,20110608,000000,27.12,27.364,26.726,26.848,26536573,0
+LVS.US,D,20110609,000000,26.993,27.181,26.479,26.579,18586181,0
+LVS.US,D,20110610,000000,26.579,26.579,25.613,26.023,28556429,0
+LVS.US,D,20110613,000000,26.135,26.485,25.613,26.002,20906870,0
+LVS.US,D,20110614,000000,26.383,26.769,26.117,26.541,16352598,0
+LVS.US,D,20110615,000000,26.251,26.786,26.09,26.291,21585127,0
+LVS.US,D,20110616,000000,26.082,26.44,25.459,25.85,19097340,0
+LVS.US,D,20110617,000000,26.01,26.197,25.427,25.613,19597603,0
+LVS.US,D,20110620,000000,25.373,25.683,24.964,25.359,20909221,0
+LVS.US,D,20110621,000000,25.536,26.352,25.381,26.222,16387192,0
+LVS.US,D,20110622,000000,26.246,26.815,25.955,26.192,16496479,0
+LVS.US,D,20110623,000000,25.758,26.546,25.587,26.517,19330549,0
+LVS.US,D,20110624,000000,26.657,26.833,26.098,26.278,17233420,0
+LVS.US,D,20110627,000000,26.306,27.157,26.082,26.948,17521249,0
+LVS.US,D,20110628,000000,27.162,28.357,27.115,28.228,27481225,0
+LVS.US,D,20110629,000000,28.504,28.565,27.726,27.908,23629228,0
+LVS.US,D,20110630,000000,28.03,28.544,27.933,28.302,18669720,0
+LVS.US,D,20110701,000000,28.556,29.537,28.351,29.428,26678603,0
+LVS.US,D,20110705,000000,29.354,29.739,29.019,29.57,18461466,0
+LVS.US,D,20110706,000000,29.34,29.562,29.127,29.386,14291085,0
+LVS.US,D,20110707,000000,29.81,30.623,29.739,30.373,27333571,0
+LVS.US,D,20110708,000000,29.706,30.898,29.703,30.852,24830219,0
+LVS.US,D,20110711,000000,30.423,30.829,29.289,29.464,30711986,0
+LVS.US,D,20110712,000000,29.237,29.834,29.019,29.069,23945709,0
+LVS.US,D,20110713,000000,29.391,30.368,29.391,29.703,23872350,0
+LVS.US,D,20110714,000000,29.857,30.211,29.402,29.885,20516621,0
+LVS.US,D,20110715,000000,30.125,30.312,29.76,30.174,19063828,0
+LVS.US,D,20110718,000000,30.006,30.462,29.457,29.615,21597316,0
+LVS.US,D,20110719,000000,30.3,30.502,29.771,30.275,27569082,0
+LVS.US,D,20110720,000000,30.468,30.475,29.925,30.435,18660056,0
+LVS.US,D,20110721,000000,30.638,31.319,30.513,30.962,25929526,0
+LVS.US,D,20110722,000000,30.884,31.528,30.884,31.266,20254604,0
+LVS.US,D,20110725,000000,30.946,31.244,30.843,30.962,17364238,0
+LVS.US,D,20110726,000000,30.946,31.213,30.675,31.044,24358645,0
+LVS.US,D,20110727,000000,32.394,32.5,31.589,31.776,44101854,0
+LVS.US,D,20110728,000000,31.776,32.131,31.354,31.608,22441897,0
+LVS.US,D,20110729,000000,31.097,31.91,30.911,31.634,20423750,0
+LVS.US,D,20110801,000000,32.452,32.69,31.729,32.164,27224813,0
+LVS.US,D,20110802,000000,32.084,32.52,30.538,30.574,31497258,0
+LVS.US,D,20110803,000000,30.878,31.434,29.34,31.374,37444267,0
+LVS.US,D,20110804,000000,30.803,31.178,28.966,29,39793101,0
+LVS.US,D,20110805,000000,29.457,29.673,26.01,28.074,54065802,0
+LVS.US,D,20110808,000000,26.346,27.03,24.192,25.031,45373890,0
+LVS.US,D,20110809,000000,25.955,26.977,24.808,26.821,39091307,0
+LVS.US,D,20110810,000000,26.512,27.557,25.923,26.433,42102741,0
+LVS.US,D,20110811,000000,26.739,29.034,26.505,28.565,41002461,0
+LVS.US,D,20110812,000000,29.178,29.623,28.737,29.23,28970644,0
+LVS.US,D,20110815,000000,29.797,30.394,29.475,30.119,18635085,0
+LVS.US,D,20110816,000000,29.686,30.235,29.276,29.703,26596995,0
+LVS.US,D,20110817,000000,29.84,30.327,29.449,29.698,22652180,0
+LVS.US,D,20110818,000000,28.327,28.712,27.425,28.208,38099167,0
+LVS.US,D,20110819,000000,27.144,28.584,27.093,27.752,27922769,0
+LVS.US,D,20110822,000000,28.556,28.572,26.993,27.201,29182959,0
+LVS.US,D,20110823,000000,27.611,28.793,27.12,28.73,26224341,0
+LVS.US,D,20110824,000000,28.72,29.457,28.424,29.237,26196774,0
+LVS.US,D,20110825,000000,29.464,29.698,28.121,28.237,24836337,0
+LVS.US,D,20110826,000000,27.994,29.449,27.858,29.391,24545408,0
+LVS.US,D,20110829,000000,30.058,30.837,29.715,30.719,21983801,0
+LVS.US,D,20110830,000000,30.675,31.916,30.597,31.515,35579348,0
+LVS.US,D,20110831,000000,31.956,31.984,30.761,31.227,27081189,0
+LVS.US,D,20110901,000000,31.495,31.877,30.985,31.104,23889980,0
+LVS.US,D,20110902,000000,30.343,30.903,29.974,30.241,13428597,0
+LVS.US,D,20110906,000000,29.223,30.803,29.006,30.743,25436887,0
+LVS.US,D,20110907,000000,31.582,32.206,31.515,32.178,30578350,0
+LVS.US,D,20110908,000000,32.044,32.495,31.333,31.608,28002033,0
+LVS.US,D,20110909,000000,31.6,32.044,30.822,31.258,29299344,0
+LVS.US,D,20110912,000000,30.58,31.89,30.56,31.877,26398722,0
+LVS.US,D,20110913,000000,31.948,32.239,31.448,32.138,24640850,0
+LVS.US,D,20110914,000000,32.326,32.52,31.763,31.877,28948637,0
+LVS.US,D,20110915,000000,32.144,32.158,31.354,31.956,24121249,0
+LVS.US,D,20110916,000000,32.144,32.151,31.495,31.823,27018654,0
+LVS.US,D,20110919,000000,31.227,33.192,31.187,32.996,33781910,0
+LVS.US,D,20110920,000000,33.023,33.855,32.478,32.587,35356946,0
+LVS.US,D,20110921,000000,32.969,33.66,32.232,32.333,33115875,0
+LVS.US,D,20110922,000000,31.165,31.54,29.475,30.053,43303519,0
+LVS.US,D,20110923,000000,29.857,30.698,29.642,29.76,25348314,0
+LVS.US,D,20110926,000000,29.985,29.998,27.261,29.295,37865243,0
+LVS.US,D,20110927,000000,30.394,30.843,29.771,29.966,24665824,0
+LVS.US,D,20110928,000000,30.006,30.504,29.173,29.276,22224747,0
+LVS.US,D,20110929,000000,29.98,29.992,26.987,27.712,47799527,0
+LVS.US,D,20110930,000000,26.764,26.892,25.314,25.706,44433624,0
+LVS.US,D,20111003,000000,24.795,26.098,24.308,24.616,44671352,0
+LVS.US,D,20111004,000000,24.582,26.284,24.274,26.231,36714662,0
+LVS.US,D,20111005,000000,26.265,26.987,25.441,26.873,25919810,0
+LVS.US,D,20111006,000000,27.774,28.16,27.425,28.074,30608985,0
+LVS.US,D,20111007,000000,28.402,28.798,27.418,27.908,33768363,0
+LVS.US,D,20111010,000000,28.599,30.028,28.55,29.912,30675294,0
+LVS.US,D,20111011,000000,29.615,30.675,29.377,30.047,22906557,0
+LVS.US,D,20111012,000000,30.597,30.605,29.691,29.771,22243512,0
+LVS.US,D,20111013,000000,29.629,30.086,28.516,29.362,24887901,0
+LVS.US,D,20111014,000000,30.211,30.414,29.396,30.343,17863339,0
+LVS.US,D,20111017,000000,30.153,30.643,29.84,29.912,16366895,0
+LVS.US,D,20111018,000000,29.765,30.612,28.919,30.32,20130956,0
+LVS.US,D,20111019,000000,30.146,30.754,29.034,29.08,25310506,0
+LVS.US,D,20111020,000000,28.693,28.854,27.322,28.001,31135958,0
+LVS.US,D,20111021,000000,28.483,28.492,26.873,27.686,26698779,0
+LVS.US,D,20111024,000000,28.278,29.827,28.066,29.745,23116959,0
+LVS.US,D,20111025,000000,29.584,29.657,28.11,28.196,19151509,0
+LVS.US,D,20111026,000000,29.107,29.276,27.767,29.148,24086151,0
+LVS.US,D,20111027,000000,30.566,30.711,29.59,30.441,33411947,0
+LVS.US,D,20111028,000000,31.515,33.152,31.515,32.273,44802778,0
+LVS.US,D,20111031,000000,31.543,32.521,31.464,31.483,25243270,0
+LVS.US,D,20111101,000000,30.435,32.209,30.211,31.614,26011435,0
+LVS.US,D,20111102,000000,32.553,33.023,31.97,32.355,20930391,0
+LVS.US,D,20111103,000000,32.69,32.733,31.662,32.52,18460592,0
+LVS.US,D,20111104,000000,32.232,32.856,31.85,32.209,14153609,0
+LVS.US,D,20111107,000000,32.106,32.5,31.235,31.608,13930280,0
+LVS.US,D,20111108,000000,31.869,32.298,31.406,32.224,16208374,0
+LVS.US,D,20111109,000000,31.57,31.758,30.871,31.018,16917243,0
+LVS.US,D,20111110,000000,31.051,31.051,29.396,29.877,29560245,0
+LVS.US,D,20111111,000000,29.912,31.126,29.523,31.093,27090693,0
+LVS.US,D,20111114,000000,30.843,32.253,30.811,32.118,27268680,0
+LVS.US,D,20111115,000000,31.856,32.312,31.521,31.895,17823188,0
+LVS.US,D,20111116,000000,31.54,32.164,31.441,31.466,14846526,0
+LVS.US,D,20111117,000000,31.703,31.869,30.468,30.724,19745029,0
+LVS.US,D,20111118,000000,31.178,31.242,30.343,30.355,16824609,0
+LVS.US,D,20111121,000000,29.611,29.998,28.848,29.281,18991791,0
+LVS.US,D,20111122,000000,29.148,29.941,28.865,29.664,13658013,0
+LVS.US,D,20111123,000000,29.237,29.488,28.416,28.516,17858982,0
+LVS.US,D,20111125,000000,28.388,29.041,28.315,28.43,7508013,0
+LVS.US,D,20111128,000000,29.642,30.394,29.485,30.211,18886100,0
+LVS.US,D,20111129,000000,30.218,30.475,29.223,29.281,18603495,0
+LVS.US,D,20111130,000000,30.556,31.339,30.184,31.32,23512828,0
+LVS.US,D,20111201,000000,31.044,31.614,30.898,31.306,12553336,0
+LVS.US,D,20111202,000000,31.6,31.706,30.852,30.858,12013865,0
+LVS.US,D,20111205,000000,31.354,31.406,30.513,30.728,13807502,0
+LVS.US,D,20111206,000000,30.612,31.031,30.293,30.56,13327991,0
+LVS.US,D,20111207,000000,30.293,30.728,30.012,30.589,11765892,0
+LVS.US,D,20111208,000000,29.834,30.3,28.865,28.987,27025564,0
+LVS.US,D,20111209,000000,29.598,29.745,29.121,29.485,14180051,0
+LVS.US,D,20111212,000000,28.9,29.167,28.365,28.706,13116642,0
+LVS.US,D,20111213,000000,28.993,29.289,27.74,27.953,16266922,0
+LVS.US,D,20111214,000000,27.82,27.872,26.97,27.433,16544715,0
+LVS.US,D,20111215,000000,27.919,27.953,26.842,27.348,14442040,0
+LVS.US,D,20111216,000000,27.78,28.297,27.604,27.846,18792932,0
+LVS.US,D,20111219,000000,28.51,28.584,27.03,27.129,15055778,0
+LVS.US,D,20111220,000000,27.693,28.649,27.493,28.51,16115990,0
+LVS.US,D,20111221,000000,28.351,28.926,28.183,28.826,12056981,0
+LVS.US,D,20111222,000000,28.9,29.114,28.537,28.665,10327205,0
+LVS.US,D,20111223,000000,28.811,29.215,28.779,29.195,8713858,0
+LVS.US,D,20111227,000000,29.187,29.703,29.08,29.495,8954655,0
+LVS.US,D,20111228,000000,29.502,29.549,28.343,28.43,10040128,0
+LVS.US,D,20111229,000000,28.544,28.9,28.228,28.665,7384301,0
+LVS.US,D,20111230,000000,28.498,28.834,28.483,28.649,7017462,0
+LVS.US,D,20120103,000000,29.295,29.945,29.167,29.834,15938509,0
+LVS.US,D,20120104,000000,29.598,29.664,29.253,29.34,9800399,0
+LVS.US,D,20120105,000000,29.073,29.31,28.72,28.894,13809567,0
+LVS.US,D,20120106,000000,28.912,28.966,28.007,28.278,17848344,0
+LVS.US,D,20120109,000000,28.657,28.687,28.268,28.32,10318915,0
+LVS.US,D,20120110,000000,28.993,29.386,28.826,29.362,15659801,0
+LVS.US,D,20120111,000000,29.301,30.168,29.14,30.072,13821837,0
+LVS.US,D,20120112,000000,29.789,30.612,29.415,30.327,22380299,0
+LVS.US,D,20120113,000000,29.958,31.014,29.885,30.878,19269560,0
+LVS.US,D,20120117,000000,30.978,31.429,30.878,31.087,15973233,0
+LVS.US,D,20120118,000000,30.955,31.561,30.803,31.4,15965948,0
+LVS.US,D,20120119,000000,31.628,31.85,31.339,31.414,16552732,0
+LVS.US,D,20120120,000000,31.244,31.515,31.024,31.154,10216773,0
+LVS.US,D,20120123,000000,31.339,32.209,31.227,32.118,21126339,0
+LVS.US,D,20120124,000000,31.877,32.34,31.735,32.131,15402919,0
+LVS.US,D,20120125,000000,32.106,33.439,32.077,33.351,20782935,0
+LVS.US,D,20120126,000000,33.424,33.981,32.74,32.834,23360897,0
+LVS.US,D,20120127,000000,32.682,33.342,32.621,33.203,13310003,0
+LVS.US,D,20120130,000000,32.697,33.291,32.386,33.051,16619144,0
+LVS.US,D,20120131,000000,33.402,33.436,32.641,32.932,13479019,0
+LVS.US,D,20120201,000000,33.069,33.783,32.907,33.648,21439815,0
+LVS.US,D,20120202,000000,34.002,34.784,33.291,34.242,33472561,0
+LVS.US,D,20120203,000000,34.331,34.842,33.75,34.805,30213757,0
+LVS.US,D,20120206,000000,34.458,35.1,34.403,34.518,13582378,0
+LVS.US,D,20120207,000000,34.438,34.801,34.116,34.236,11582013,0
+LVS.US,D,20120208,000000,34.427,34.96,34.303,34.914,11354207,0
+LVS.US,D,20120209,000000,34.94,35.741,34.822,35.236,15705393,0
+LVS.US,D,20120210,000000,34.866,35.163,34.478,34.591,13541375,0
+LVS.US,D,20120213,000000,34.463,34.659,34.061,34.377,13221938,0
+LVS.US,D,20120214,000000,34.231,34.975,34.061,34.7,10011199,0
+LVS.US,D,20120215,000000,34.866,35.538,34.818,34.854,14914999,0
+LVS.US,D,20120216,000000,34.873,35.713,34.67,35.713,14177140,0
+LVS.US,D,20120217,000000,36.175,36.208,35.397,35.397,11916957,0
+LVS.US,D,20120221,000000,35.807,36.103,35.468,35.718,14134206,0
+LVS.US,D,20120222,000000,35.671,36.097,35.665,35.892,10391589,0
+LVS.US,D,20120223,000000,35.872,35.988,35.403,35.762,10361194,0
+LVS.US,D,20120224,000000,35.672,36.093,35.618,35.773,9389443,0
+LVS.US,D,20120227,000000,35.74,36.046,35.552,35.563,9832168,0
+LVS.US,D,20120228,000000,35.807,36.878,35.617,36.823,16440440,0
+LVS.US,D,20120229,000000,37.116,37.55,36.904,37.285,19398753,0
+LVS.US,D,20120301,000000,37.746,38.357,37.415,38.099,13805468,0
+LVS.US,D,20120302,000000,38.446,38.816,37.76,37.801,24166055,0
+LVS.US,D,20120305,000000,37.824,37.917,36.483,36.743,15120036,0
+LVS.US,D,20120306,000000,35.874,35.942,35.34,35.592,17141087,0
+LVS.US,D,20120307,000000,35.894,36.401,35.809,36.231,10846042,0
+LVS.US,D,20120308,000000,36.623,37.207,36.575,37.074,10460664,0
+LVS.US,D,20120309,000000,37.341,37.403,36.668,36.764,8767115,0
+LVS.US,D,20120312,000000,37.012,37.356,36.246,36.494,10948895,0
+LVS.US,D,20120313,000000,36.941,37.704,36.844,37.659,17713448,0
+LVS.US,D,20120314,000000,37.692,37.692,36.947,37.525,13513454,0
+LVS.US,D,20120315,000000,37.539,38.687,37.478,38.56,14934487,0
+LVS.US,D,20120316,000000,38.67,38.877,38.112,38.117,9731335,0
+LVS.US,D,20120319,000000,38.425,40.304,38.156,39.815,20577535,0
+LVS.US,D,20120320,000000,39.221,39.361,38.333,38.575,18610242,0
+LVS.US,D,20120321,000000,38.964,39.217,38.575,38.588,14136292,0
+LVS.US,D,20120322,000000,38.992,39.616,38.582,38.777,17611460,0
+LVS.US,D,20120323,000000,38.797,38.889,38.123,38.744,7711850,0
+LVS.US,D,20120326,000000,39.228,39.808,39.085,39.621,12101915,0
+LVS.US,D,20120327,000000,39.842,40.13,39.517,39.563,10719183,0
+LVS.US,D,20120328,000000,39.472,39.887,38.468,39.08,13824141,0
+LVS.US,D,20120329,000000,38.635,39.105,37.842,38.582,12914076,0
+LVS.US,D,20120330,000000,38.897,39.053,38.117,38.771,12015143,0
+LVS.US,D,20120402,000000,38.582,39.563,38.386,39.074,10842344,0
+LVS.US,D,20120403,000000,39.069,39.623,38.971,39.525,9858270,0
+LVS.US,D,20120404,000000,38.985,39.31,38.291,38.501,13383826,0
+LVS.US,D,20120405,000000,38.623,39.6,38.603,39.551,9577485,0
+LVS.US,D,20120409,000000,38.889,40.978,38.822,40.824,23422475,0
+LVS.US,D,20120410,000000,40.972,40.978,38.461,39.33,28444631,0
+LVS.US,D,20120411,000000,39.887,41.03,39.733,40.736,24038908,0
+LVS.US,D,20120412,000000,40.978,41.814,40.844,41.112,21040534,0
+LVS.US,D,20120413,000000,41.005,41.216,40.185,40.919,13388608,0
+LVS.US,D,20120416,000000,40.566,40.677,39.593,39.674,13104344,0
+LVS.US,D,20120417,000000,40.137,40.137,38.756,39.748,20055604,0
+LVS.US,D,20120418,000000,40.165,40.677,39.773,40.158,12480866,0
+LVS.US,D,20120419,000000,40.394,40.401,38.783,39.302,17236270,0
+LVS.US,D,20120420,000000,39.436,39.808,38.912,39,10240736,0
+LVS.US,D,20120423,000000,38.402,38.416,37.687,38.302,14307658,0
+LVS.US,D,20120424,000000,38.051,38.207,37.41,37.982,11075715,0
+LVS.US,D,20120425,000000,38.582,39.6,38.341,39.586,18470807,0
+LVS.US,D,20120426,000000,38.425,38.927,37.631,38.364,33275270,0
+LVS.US,D,20120427,000000,38.433,38.822,37.558,37.623,18887096,0
+LVS.US,D,20120430,000000,37.719,37.778,36.815,37.369,12933357,0
+LVS.US,D,20120501,000000,37.361,38.143,37.228,37.563,11290892,0
+LVS.US,D,20120502,000000,37.606,38.06,37.088,37.638,12616590,0
+LVS.US,D,20120503,000000,37.444,37.578,36.535,36.735,16129023,0
+LVS.US,D,20120504,000000,36.554,37.074,36.158,36.454,14099211,0
+LVS.US,D,20120507,000000,36.003,36.529,35.887,35.928,12142787,0
+LVS.US,D,20120508,000000,35.754,36.041,34.364,35.304,19724568,0
+LVS.US,D,20120509,000000,34.689,35.126,34.106,34.65,18082643,0
+LVS.US,D,20120510,000000,35.248,35.391,34.652,34.844,15247554,0
+LVS.US,D,20120511,000000,34.472,35.416,34.355,34.803,12308851,0
+LVS.US,D,20120514,000000,34.281,34.34,33.061,33.199,20338575,0
+LVS.US,D,20120515,000000,33.402,33.873,32.728,32.865,16777429,0
+LVS.US,D,20120516,000000,33.066,33.489,32.641,32.641,14125969,0
+LVS.US,D,20120517,000000,32.857,33.156,31.659,31.755,12662820,0
+LVS.US,D,20120518,000000,32.035,33.113,31.08,31.237,20414432,0
+LVS.US,D,20120521,000000,31.403,32.447,30.75,32.439,21400076,0
+LVS.US,D,20120522,000000,32.566,33.156,31.556,32.231,18230481,0
+LVS.US,D,20120523,000000,31.692,32.691,31.321,32.439,16290037,0
+LVS.US,D,20120524,000000,32.554,32.857,31.881,32.272,10209436,0
+LVS.US,D,20120525,000000,32.105,32.608,32.082,32.272,8397245,0
+LVS.US,D,20120529,000000,32.704,33.199,32.608,33.019,13827800,0
+LVS.US,D,20120530,000000,32.541,32.622,31.711,32.042,13188155,0
+LVS.US,D,20120531,000000,32.143,32.163,30.304,31.098,29917389,0
+LVS.US,D,20120601,000000,30.096,30.488,28.308,28.936,30740790,0
+LVS.US,D,20120604,000000,28.839,29.316,27.798,28.749,28166857,0
+LVS.US,D,20120605,000000,28.645,30.495,28.617,30.325,22006159,0
+LVS.US,D,20120606,000000,30.825,31.666,30.729,31.041,17965869,0
+LVS.US,D,20120607,000000,32.051,32.728,30.495,30.772,22323763,0
+LVS.US,D,20120608,000000,30.56,31.293,30.23,31.064,14061848,0
+LVS.US,D,20120611,000000,31.877,31.916,30.222,30.291,11973509,0
+LVS.US,D,20120612,000000,30.385,30.846,29.985,30.795,11973747,0
+LVS.US,D,20120613,000000,30.751,31.048,30.303,30.473,10801725,0
+LVS.US,D,20120614,000000,30.08,30.958,29.595,30.772,15241172,0
+LVS.US,D,20120615,000000,30.565,30.832,30.251,30.428,10427337,0
+LVS.US,D,20120618,000000,30.303,30.638,29.884,30.552,13133111,0
+LVS.US,D,20120619,000000,30.814,31.467,30.721,31.339,11957953,0
+LVS.US,D,20120620,000000,31.443,31.692,30.885,31.153,9347708,0
+LVS.US,D,20120621,000000,31.164,31.212,30.272,30.303,10386120,0
+LVS.US,D,20120622,000000,30.303,30.588,30.007,30.244,9755381,0
+LVS.US,D,20120625,000000,29.809,29.884,28.822,29.051,11341908,0
+LVS.US,D,20120626,000000,28.936,29.289,28.617,29.112,10374744,0
+LVS.US,D,20120627,000000,29.207,29.478,28.544,29.032,11287081,0
+LVS.US,D,20120628,000000,28.781,29.098,28.274,28.64,9838137,0
+LVS.US,D,20120629,000000,29.498,29.863,29.178,29.451,11364922,0
+LVS.US,D,20120702,000000,29.295,29.684,28.998,29.098,11225546,0
+LVS.US,D,20120703,000000,29.207,29.404,29.12,29.241,3396280,0
+LVS.US,D,20120705,000000,29.155,29.689,28.449,29.506,11912848,0
+LVS.US,D,20120706,000000,29.134,29.186,28.544,28.707,10453760,0
+LVS.US,D,20120709,000000,28.381,28.599,28.106,28.145,8383801,0
+LVS.US,D,20120710,000000,28.442,28.565,27.629,27.902,11881034,0
+LVS.US,D,20120711,000000,27.961,28.199,27.578,27.766,10501609,0
+LVS.US,D,20120712,000000,27.412,27.469,26.485,26.533,17096472,0
+LVS.US,D,20120713,000000,26.845,27.083,26.579,26.782,9829565,0
+LVS.US,D,20120716,000000,26.87,26.919,26.432,26.525,12296913,0
+LVS.US,D,20120717,000000,26.967,27.339,26.432,27.157,11561154,0
+LVS.US,D,20120718,000000,26.94,27.6,26.716,26.967,13492701,0
+LVS.US,D,20120719,000000,27.114,28.537,27.068,28.456,14149284,0
+LVS.US,D,20120720,000000,28.312,28.688,27.528,27.592,12328603,0
+LVS.US,D,20120723,000000,26.652,26.789,25.78,26.478,18897663,0
+LVS.US,D,20120724,000000,26.628,26.696,25.867,25.996,15711001,0
+LVS.US,D,20120725,000000,26.182,26.2,25.165,25.401,32135759,0
+LVS.US,D,20120726,000000,24.263,24.772,23.514,24.655,53065039,0
+LVS.US,D,20120727,000000,24.717,25.103,24.096,24.902,25527198,0
+LVS.US,D,20120730,000000,24.976,25.927,24.936,25.423,20443679,0
+LVS.US,D,20120731,000000,25.116,25.388,24.569,24.663,16094963,0
+LVS.US,D,20120801,000000,24.984,25.307,24.717,25.233,12875929,0
+LVS.US,D,20120802,000000,24.953,25.468,24.574,24.995,15766388,0
+LVS.US,D,20120803,000000,25.448,26.311,25.392,26.243,18995479,0
+LVS.US,D,20120806,000000,25.949,27.216,25.799,26.817,21999978,0
+LVS.US,D,20120807,000000,26.952,27.895,26.845,27.398,17202371,0
+LVS.US,D,20120808,000000,27.358,27.404,26.884,27.093,12585753,0
+LVS.US,D,20120809,000000,27.128,27.314,26.802,26.997,11013597,0
+LVS.US,D,20120810,000000,26.638,27.059,26.343,27.053,9283644,0
+LVS.US,D,20120813,000000,26.919,27.188,26.357,26.659,12309535,0
+LVS.US,D,20120814,000000,26.764,26.852,26.211,26.311,10460186,0
+LVS.US,D,20120815,000000,26.321,26.845,26.227,26.652,9483514,0
+LVS.US,D,20120816,000000,26.83,27.982,26.711,27.887,16569259,0
+LVS.US,D,20120817,000000,28.186,28.509,27.961,28.055,12036237,0
+LVS.US,D,20120820,000000,29.051,29.492,28.923,29.024,18521723,0
+LVS.US,D,20120821,000000,29.186,29.478,28.442,28.65,13897389,0
+LVS.US,D,20120822,000000,28.795,29.704,28.482,29.363,17933616,0
+LVS.US,D,20120823,000000,29.506,29.583,29.139,29.199,12226738,0
+LVS.US,D,20120824,000000,28.957,29.045,28.625,28.868,9759703,0
+LVS.US,D,20120827,000000,28.957,29.003,28.377,28.456,10282558,0
+LVS.US,D,20120828,000000,28.449,29.039,28.251,28.917,10661164,0
+LVS.US,D,20120829,000000,28.936,29.112,28.409,28.795,9126697,0
+LVS.US,D,20120830,000000,28.7,28.721,28.186,28.295,6451232,0
+LVS.US,D,20120831,000000,28.497,28.775,28.061,28.707,8920686,0
+LVS.US,D,20120904,000000,28.572,28.754,28.067,28.21,9232915,0
+LVS.US,D,20120905,000000,27.784,28.442,27.427,28.251,12203022,0
+LVS.US,D,20120906,000000,28.714,29.322,28.556,29.317,11455364,0
+LVS.US,D,20120907,000000,29.558,30.272,29.322,29.998,13757576,0
+LVS.US,D,20120910,000000,30.128,30.272,29.363,29.398,11552847,0
+LVS.US,D,20120911,000000,29.317,30.296,29.295,29.632,10613595,0
+LVS.US,D,20120912,000000,30.17,30.222,29.728,29.941,10590287,0
+LVS.US,D,20120913,000000,29.933,30.814,29.816,30.729,12098998,0
+LVS.US,D,20120914,000000,31.427,32.227,31.334,31.659,16782705,0
+LVS.US,D,20120917,000000,31.827,32.033,31.258,31.535,11002463,0
+LVS.US,D,20120918,000000,31.379,31.45,30.986,31.203,11051893,0
+LVS.US,D,20120919,000000,31.354,32,31.312,31.782,9840783,0
+LVS.US,D,20120920,000000,31.233,31.426,31.082,31.217,9051589,0
+LVS.US,D,20120921,000000,31.529,31.556,30.581,30.581,11654170,0
+LVS.US,D,20120924,000000,30.348,31.379,30.127,30.85,13998362,0
+LVS.US,D,20120925,000000,31.829,32.259,30.97,31.001,19337285,0
+LVS.US,D,20120926,000000,31.001,31.687,30.686,31.565,13034038,0
+LVS.US,D,20120927,000000,31.878,32.115,31.593,31.842,12045310,0
+LVS.US,D,20120928,000000,31.863,32.135,31.401,31.572,11131224,0
+LVS.US,D,20121001,000000,31.775,32.06,31.301,31.415,9835674,0
+LVS.US,D,20121002,000000,31.474,31.667,30.918,31.239,8557445,0
+LVS.US,D,20121003,000000,31.319,31.572,31.046,31.395,5360215,0
+LVS.US,D,20121004,000000,30.835,30.993,30.502,30.707,11058574,0
+LVS.US,D,20121005,000000,31.203,31.374,30.725,30.888,7480293,0
+LVS.US,D,20121008,000000,30.617,30.801,30.332,30.435,5776283,0
+LVS.US,D,20121009,000000,30.639,30.707,29.569,29.762,11903129,0
+LVS.US,D,20121010,000000,29.786,29.931,29.024,29.338,9215628,0
+LVS.US,D,20121011,000000,29.693,29.948,29.474,29.523,7884230,0
+LVS.US,D,20121012,000000,29.703,30.296,29.561,29.931,9303029,0
+LVS.US,D,20121015,000000,30.066,30.613,29.978,30.575,6655150,0
+LVS.US,D,20121016,000000,30.842,31.333,30.797,31.21,7811934,0
+LVS.US,D,20121017,000000,31.278,31.511,30.639,31.415,5536084,0
+LVS.US,D,20121018,000000,31.379,31.625,31.032,31.354,5595030,0
+LVS.US,D,20121019,000000,31.239,31.251,30.656,30.828,7271778,0
+LVS.US,D,20121022,000000,30.926,30.963,30.435,30.782,6173657,0
+LVS.US,D,20121023,000000,30.272,30.671,30.028,30.502,6264757,0
+LVS.US,D,20121024,000000,30.747,30.835,30.087,30.154,5845307,0
+LVS.US,D,20121025,000000,30.934,31.523,30.888,31.489,12679270,0
+LVS.US,D,20121026,000000,31.489,31.741,30.946,31.301,7459169,0
+LVS.US,D,20121031,000000,31.264,31.722,30.82,31.618,11624757,0
+LVS.US,D,20121101,000000,31.604,32.135,31.401,31.631,17496034,0
+LVS.US,D,20121102,000000,31.58,31.934,31.359,31.388,15316669,0
+LVS.US,D,20121105,000000,31.21,31.284,29.693,30.222,15666740,0
+LVS.US,D,20121106,000000,30.482,30.552,29.964,30.474,7680751,0
+LVS.US,D,20121107,000000,30.116,30.797,29.964,30.257,11611658,0
+LVS.US,D,20121108,000000,30.213,30.538,29.067,29.093,10650468,0
+LVS.US,D,20121109,000000,28.962,29.973,28.836,29.615,10033246,0
+LVS.US,D,20121112,000000,29.615,29.83,29.358,29.59,5909576,0
+LVS.US,D,20121113,000000,29.393,29.529,28.945,28.945,8186478,0
+LVS.US,D,20121114,000000,29.051,29.093,27.71,27.859,9291005,0
+LVS.US,D,20121115,000000,27.636,28.139,27.425,27.615,11551551,0
+LVS.US,D,20121116,000000,28.903,29.263,27.921,28.78,16109589,0
+LVS.US,D,20121119,000000,29.312,30.176,29.224,29.569,11441066,0
+LVS.US,D,20121120,000000,29.578,29.964,29.338,29.686,7078299,0
+LVS.US,D,20121121,000000,29.637,29.813,29.404,29.767,4642525,0
+LVS.US,D,20121123,000000,29.978,30.189,29.756,30.079,2913048,0
+LVS.US,D,20121126,000000,29.83,30.079,29.693,29.978,5340941,0
+LVS.US,D,20121127,000000,31.082,31.971,30.963,31.565,25738195,0
+LVS.US,D,20121128,000000,31.347,32.021,31.114,31.971,15362037,0
+LVS.US,D,20121129,000000,32.162,32.169,31.631,31.951,12539889,0
+LVS.US,D,20121130,000000,31.811,31.878,31.523,31.762,9036250,0
+LVS.US,D,20121203,000000,31.951,32.749,31.768,31.829,16568356,0
+LVS.US,D,20121204,000000,31.244,31.271,30.701,30.95,17229298,0
+LVS.US,D,20121205,000000,31.026,31.421,30.74,30.85,8834062,0
+LVS.US,D,20121206,000000,31.017,32.132,30.931,31.777,10313887,0
+LVS.US,D,20121207,000000,32.059,32.256,31.53,31.638,6741262,0
+LVS.US,D,20121210,000000,31.625,31.965,31.53,31.575,6678102,0
+LVS.US,D,20121211,000000,32.126,32.661,32.038,32.284,9492433,0
+LVS.US,D,20121212,000000,32.625,33.081,32.553,32.865,7928085,0
+LVS.US,D,20121213,000000,32.871,33.34,32.812,33.283,8648815,0
+LVS.US,D,20121214,000000,33.117,34.017,33.074,33.611,9311164,0
+LVS.US,D,20121217,000000,33.894,33.944,33.56,33.76,6887863,0
+LVS.US,D,20121218,000000,33.915,34.183,33.67,33.996,7934842,0
+LVS.US,D,20121219,000000,33.859,34.559,33.859,34.343,11493136,0
+LVS.US,D,20121220,000000,34.431,34.559,33.851,34.155,6616374,0
+LVS.US,D,20121221,000000,33.503,33.775,33.243,33.544,9035431,0
+LVS.US,D,20121224,000000,33.467,33.656,33.062,33.331,2810982,0
+LVS.US,D,20121226,000000,33.255,33.533,33.103,33.192,4462936,0
+LVS.US,D,20121227,000000,33.219,33.264,32.209,33.016,9623120,0
+LVS.US,D,20121228,000000,32.71,32.828,32.279,32.415,7650409,0
+LVS.US,D,20121231,000000,32.528,33.834,32.419,33.666,9353344,0
+LVS.US,D,20130102,000000,34.851,36.344,34.787,35.335,21355387,0
+LVS.US,D,20130103,000000,35.335,36.474,35.156,36.066,12812836,0
+LVS.US,D,20130104,000000,36.242,37.204,35.923,37.102,14561222,0
+LVS.US,D,20130107,000000,37.054,37.546,36.741,36.88,11431090,0
+LVS.US,D,20130108,000000,37.018,37.887,36.576,37.77,13349546,0
+LVS.US,D,20130109,000000,38.023,39.089,37.815,37.989,19621196,0
+LVS.US,D,20130110,000000,38.057,38.353,37.257,38.014,13597170,0
+LVS.US,D,20130111,000000,37.981,38.17,37.329,38.068,8114167,0
+LVS.US,D,20130114,000000,37.953,38.275,37.468,37.815,4810079,0
+LVS.US,D,20130115,000000,37.685,38.258,37.54,38.135,5644666,0
+LVS.US,D,20130116,000000,38.047,38.057,37.554,37.577,8947155,0
+LVS.US,D,20130117,000000,37.685,37.887,37.468,37.606,7239813,0
+LVS.US,D,20130118,000000,38.135,38.258,37.664,37.851,8299508,0
+LVS.US,D,20130122,000000,37.785,38.901,37.744,38.82,9628774,0
+LVS.US,D,20130123,000000,38.933,39.096,38.33,38.614,7662031,0
+LVS.US,D,20130124,000000,38.598,38.779,38.163,38.208,9602668,0
+LVS.US,D,20130125,000000,38.445,38.496,37.851,38.208,7601632,0
+LVS.US,D,20130128,000000,38.641,38.779,38.083,38.282,8281824,0
+LVS.US,D,20130129,000000,38.127,38.226,36.974,37.024,14213117,0
+LVS.US,D,20130130,000000,37.213,37.752,36.894,37.373,13445761,0
+LVS.US,D,20130131,000000,38.925,40.38,38.358,40.292,25038633,0
+LVS.US,D,20130201,000000,39.692,40.548,39.331,40.496,14588164,0
+LVS.US,D,20130204,000000,40.118,40.213,39.025,39.397,11969334,0
+LVS.US,D,20130205,000000,39.429,39.998,39.365,39.673,6017040,0
+LVS.US,D,20130206,000000,38.764,39.607,38.598,39.356,11994525,0
+LVS.US,D,20130207,000000,39.309,39.382,38.387,38.815,9157412,0
+LVS.US,D,20130208,000000,39.397,39.625,39.221,39.616,8973460,0
+LVS.US,D,20130211,000000,39.616,39.616,38.699,39.025,7874730,0
+LVS.US,D,20130212,000000,39.343,39.397,38.815,38.926,9157904,0
+LVS.US,D,20130213,000000,38.947,39.937,38.723,38.853,14454465,0
+LVS.US,D,20130214,000000,39.046,39.046,38.2,38.708,8386149,0
+LVS.US,D,20130215,000000,38.699,38.809,37.91,38.346,8897887,0
+LVS.US,D,20130219,000000,37.175,37.395,36.678,37.15,15363456,0
+LVS.US,D,20130220,000000,37.416,37.437,36.025,36.155,12058136,0
+LVS.US,D,20130221,000000,35.759,35.759,35.004,35.59,15129092,0
+LVS.US,D,20130222,000000,35.95,36.875,35.864,36.77,14102598,0
+LVS.US,D,20130225,000000,37.619,38.526,36.517,36.541,13218506,0
+LVS.US,D,20130226,000000,36.843,36.932,35.618,36.482,10245437,0
+LVS.US,D,20130227,000000,36.576,37.236,36.547,36.946,7025184,0
+LVS.US,D,20130228,000000,37.248,38.382,37.215,37.552,10537358,0
+LVS.US,D,20130301,000000,37.169,37.619,36.764,37.193,6814183,0
+LVS.US,D,20130304,000000,36.386,37.184,36.118,37.184,9905273,0
+LVS.US,D,20130305,000000,37.373,37.606,36.541,36.741,7064614,0
+LVS.US,D,20130306,000000,37.092,37.941,36.843,37.691,9126674,0
+LVS.US,D,20130307,000000,37.752,38.105,37.402,38.023,6292936,0
+LVS.US,D,20130308,000000,38.105,38.226,37.64,37.941,5771502,0
+LVS.US,D,20130311,000000,38.258,39.129,38.12,38.304,11187635,0
+LVS.US,D,20130312,000000,38.304,38.541,37.829,38.226,5069107,0
+LVS.US,D,20130313,000000,38.403,38.734,37.894,38.541,7524952,0
+LVS.US,D,20130314,000000,38.582,38.909,38.353,38.65,4740896,0
+LVS.US,D,20130315,000000,38.56,38.845,38.275,38.845,5763367,0
+LVS.US,D,20130318,000000,38.177,39.103,37.88,38.773,6368396,0
+LVS.US,D,20130319,000000,38.968,39.124,38.109,38.493,7451700,0
+LVS.US,D,20130320,000000,38.723,40.202,38.707,39.63,12389895,0
+LVS.US,D,20130321,000000,39.545,40.094,39.245,39.259,6073418,0
+LVS.US,D,20130322,000000,39.466,39.605,39.153,39.283,4432431,0
+LVS.US,D,20130325,000000,39.696,40.706,39.581,39.777,9622135,0
+LVS.US,D,20130326,000000,40.351,41.464,40.114,41.267,12249099,0
+LVS.US,D,20130327,000000,40.967,41.179,40.639,41.092,5994019,0
+LVS.US,D,20130328,000000,41.218,41.406,40.807,41.112,5379236,0
+LVS.US,D,20130401,000000,41.112,41.371,40.285,40.392,5198519,0
+LVS.US,D,20130402,000000,40.706,40.795,39.696,40.127,6704996,0
+LVS.US,D,20130403,000000,40.1,40.127,38.744,39.245,9089958,0
+LVS.US,D,20130404,000000,39.203,39.232,38.523,39.026,5936463,0
+LVS.US,D,20130405,000000,38.205,38.523,37.181,38.466,10345863,0
+LVS.US,D,20130408,000000,38.618,39.881,38.567,39.83,10193774,0
+LVS.US,D,20130409,000000,39.881,40.302,39.575,40.022,6098922,0
+LVS.US,D,20130410,000000,40.277,40.639,40.136,40.491,5071539,0
+LVS.US,D,20130411,000000,40.565,40.684,39.946,40.107,5956030,0
+LVS.US,D,20130412,000000,40.031,40.967,39.809,40.851,7139192,0
+LVS.US,D,20130415,000000,40.421,40.727,38.846,39.074,10809076,0
+LVS.US,D,20130416,000000,39.509,40.026,39.509,39.721,5873129,0
+LVS.US,D,20130417,000000,39.312,39.388,38.211,38.575,8372017,0
+LVS.US,D,20130418,000000,38.678,38.794,37.539,37.912,9652363,0
+LVS.US,D,20130419,000000,38.158,38.749,38.051,38.716,6154246,0
+LVS.US,D,20130422,000000,38.99,39.066,38.589,38.968,5836236,0
+LVS.US,D,20130423,000000,39.259,39.509,38.828,39.283,4739986,0
+LVS.US,D,20130424,000000,39.457,40.26,39.457,39.999,7168890,0
+LVS.US,D,20130425,000000,40.362,41.67,40.362,41.661,11959618,0
+LVS.US,D,20130426,000000,40.941,41.378,40.715,40.982,6836668,0
+LVS.US,D,20130429,000000,40.69,40.875,39.553,40.618,8986997,0
+LVS.US,D,20130430,000000,40.837,41.513,40.829,41.292,6886706,0
+LVS.US,D,20130501,000000,40.948,41.473,40.779,41.039,9299709,0
+LVS.US,D,20130502,000000,41.807,42.229,40.801,41.568,13458486,0
+LVS.US,D,20130503,000000,42.083,42.128,41.514,41.67,7315848,0
+LVS.US,D,20130506,000000,41.703,41.945,41.346,41.383,5186279,0
+LVS.US,D,20130507,000000,41.486,41.588,40.948,41.42,4105218,0
+LVS.US,D,20130508,000000,41.464,41.71,41.16,41.594,4709961,0
+LVS.US,D,20130509,000000,41.346,41.952,41.191,41.594,5793457,0
+LVS.US,D,20130510,000000,41.588,42.486,41.588,42.481,5834797,0
+LVS.US,D,20130513,000000,42.501,42.901,42.185,42.828,6776638,0
+LVS.US,D,20130514,000000,42.975,43.757,42.762,43.405,9263894,0
+LVS.US,D,20130515,000000,43.257,43.413,42.462,42.633,6537165,0
+LVS.US,D,20130516,000000,42.441,43.135,42.26,42.287,5775403,0
+LVS.US,D,20130517,000000,42.508,42.866,42.493,42.785,5298117,0
+LVS.US,D,20130520,000000,42.835,43.238,42.746,42.995,5659025,0
+LVS.US,D,20130521,000000,42.922,43.525,42.85,43.399,5682386,0
+LVS.US,D,20130522,000000,43.449,44.171,42.529,42.812,8490589,0
+LVS.US,D,20130523,000000,41.837,42.318,41.218,42.173,9783935,0
+LVS.US,D,20130524,000000,41.952,42.098,41.456,41.989,4749107,0
+LVS.US,D,20130528,000000,42.947,43.731,42.881,43.123,6590518,0
+LVS.US,D,20130529,000000,42.989,43.59,42.732,43.07,6011052,0
+LVS.US,D,20130530,000000,42.881,43.369,42.78,42.858,4176030,0
+LVS.US,D,20130531,000000,43.174,43.573,42.496,42.502,5581911,0
+LVS.US,D,20130603,000000,42.538,42.674,41.619,42.267,5272426,0
+LVS.US,D,20130604,000000,42.572,43.348,42.506,42.917,5393912,0
+LVS.US,D,20130605,000000,43.24,43.315,41.997,42.102,11316359,0
+LVS.US,D,20130606,000000,42.204,42.262,41.292,41.867,10450685,0
+LVS.US,D,20130607,000000,42.059,42.535,41.815,42.042,8586935,0
+LVS.US,D,20130610,000000,42.147,42.866,41.926,42.167,7389997,0
+LVS.US,D,20130611,000000,41.537,41.719,40.883,41.214,8012833,0
+LVS.US,D,20130612,000000,41.455,41.661,40.467,40.656,6717895,0
+LVS.US,D,20130613,000000,40.618,41.594,40.227,41.529,6942452,0
+LVS.US,D,20130614,000000,41.397,41.963,41.125,41.432,4502160,0
+LVS.US,D,20130617,000000,42.071,42.459,41.652,41.926,7069260,0
+LVS.US,D,20130618,000000,42.006,42.242,41.801,41.895,4183967,0
+LVS.US,D,20130619,000000,41.859,42.197,41.381,41.463,4450872,0
+LVS.US,D,20130620,000000,40.565,40.678,39.305,39.553,12594997,0
+LVS.US,D,20130621,000000,40.003,40.011,38.116,38.386,13074779,0
+LVS.US,D,20130624,000000,37.05,37.318,35.202,36.316,24515015,0
+LVS.US,D,20130625,000000,37.219,37.791,36.999,37.226,13176627,0
+LVS.US,D,20130626,000000,37.549,38.032,37.073,37.717,14934479,0
+LVS.US,D,20130627,000000,38.1,38.818,38.065,38.818,11322164,0
+LVS.US,D,20130628,000000,38.571,39.212,38.371,38.859,9857361,0
+LVS.US,D,20130701,000000,39.625,39.972,38.843,38.882,6744212,0
+LVS.US,D,20130702,000000,39.312,39.348,37.808,38.021,9176411,0
+LVS.US,D,20130703,000000,37.61,38.377,37.198,38.021,4563737,0
+LVS.US,D,20130705,000000,38.403,38.657,37.923,38.497,4548184,0
+LVS.US,D,20130708,000000,38.629,39.202,38.483,38.527,7540421,0
+LVS.US,D,20130709,000000,38.674,39.139,38.144,38.988,7081080,0
+LVS.US,D,20130710,000000,38.958,39.186,38.719,39.019,4311605,0
+LVS.US,D,20130711,000000,39.673,40.061,39.531,40.036,7552111,0
+LVS.US,D,20130712,000000,40.011,40.34,39.616,39.73,4613911,0
+LVS.US,D,20130715,000000,39.877,40.545,39.861,40.253,4759599,0
+LVS.US,D,20130716,000000,40.434,40.48,40.025,40.367,4175620,0
+LVS.US,D,20130717,000000,40.316,40.559,40.236,40.309,3563291,0
+LVS.US,D,20130718,000000,40.376,41.425,40.376,41.236,5754405,0
+LVS.US,D,20130719,000000,41.171,41.222,40.78,41.082,5316094,0
+LVS.US,D,20130722,000000,40.846,41.425,40.574,41.222,5575868,0
+LVS.US,D,20130723,000000,41.479,41.513,40.883,40.896,4426061,0
+LVS.US,D,20130724,000000,41.163,41.258,40.068,40.34,7602274,0
+LVS.US,D,20130725,000000,40.236,40.245,38.834,39.936,11967081,0
+LVS.US,D,20130726,000000,39.907,40.434,39.575,40.35,5244772,0
+LVS.US,D,20130729,000000,40.207,40.757,40.098,40.267,4182682,0
+LVS.US,D,20130730,000000,40.485,41.432,40.485,41.31,6831220,0
+LVS.US,D,20130731,000000,41.397,41.44,40.751,40.796,6115471,0
+LVS.US,D,20130801,000000,41.189,42.147,41.09,41.991,7056388,0
+LVS.US,D,20130802,000000,41.946,42.371,41.626,42.204,3942674,0
+LVS.US,D,20130805,000000,42.204,42.478,42.03,42.438,3716935,0
+LVS.US,D,20130806,000000,42.519,42.658,41.661,41.692,4630828,0
+LVS.US,D,20130807,000000,41.575,41.822,41.029,41.25,3834766,0
+LVS.US,D,20130808,000000,41.491,41.903,41.302,41.626,3379223,0
+LVS.US,D,20130809,000000,41.602,41.765,41.026,41.205,3296471,0
+LVS.US,D,20130812,000000,41.082,41.911,40.993,41.425,4038600,0
+LVS.US,D,20130813,000000,41.719,41.808,41.117,41.661,4343340,0
+LVS.US,D,20130814,000000,41.507,41.808,41.369,41.61,2742984,0
+LVS.US,D,20130815,000000,41.31,41.801,40.903,41.58,4302940,0
+LVS.US,D,20130816,000000,41.551,41.888,41.336,41.336,3567846,0
+LVS.US,D,20130819,000000,41.33,42.212,41.33,41.727,6631128,0
+LVS.US,D,20130820,000000,41.801,42.11,41.594,41.734,3315506,0
+LVS.US,D,20130821,000000,41.652,41.692,41.007,41.189,4814018,0
+LVS.US,D,20130822,000000,41.352,42.066,41.352,41.652,4129601,0
+LVS.US,D,20130823,000000,41.801,42.176,41.703,41.844,5854711,0
+LVS.US,D,20130826,000000,41.859,42.176,41.236,41.376,8915705,0
+LVS.US,D,20130827,000000,40.896,41.319,39.907,40.061,8099370,0
+LVS.US,D,20130828,000000,40.178,41.319,40.164,41.096,5827734,0
+LVS.US,D,20130829,000000,41.035,41.941,41,41.644,4613264,0
+LVS.US,D,20130830,000000,41.638,41.831,41.082,41.369,3805137,0
+LVS.US,D,20130903,000000,41.889,42.643,41.839,42.514,9610742,0
+LVS.US,D,20130904,000000,42.798,43.284,42.57,43.131,8018699,0
+LVS.US,D,20130905,000000,43.293,43.645,43.166,43.24,4957570,0
+LVS.US,D,20130906,000000,43.293,43.76,42.598,43.492,5719316,0
+LVS.US,D,20130909,000000,43.959,45.17,43.93,45.149,9430699,0
+LVS.US,D,20130910,000000,46.193,46.465,45.896,46.26,9859576,0
+LVS.US,D,20130911,000000,46.24,46.968,46.115,46.602,6860098,0
+LVS.US,D,20130912,000000,46.616,46.787,45.736,46.14,7107547,0
+LVS.US,D,20130913,000000,46.319,46.703,45.888,46.643,4317301,0
+LVS.US,D,20130916,000000,47.085,47.51,46.564,46.728,6163654,0
+LVS.US,D,20130917,000000,46.703,47.249,46.703,47.167,4536832,0
+LVS.US,D,20130918,000000,47.292,47.771,46.643,47.713,6987584,0
+LVS.US,D,20130919,000000,48.024,48.664,47.963,48.421,7971889,0
+LVS.US,D,20130920,000000,48.612,48.612,47.853,48.054,7349454,0
+LVS.US,D,20130923,000000,47.771,48.385,47.536,47.817,5965164,0
+LVS.US,D,20130924,000000,47.737,49.085,47.697,48.791,8198920,0
+LVS.US,D,20130925,000000,48.811,49.183,48.497,48.658,7202267,0
+LVS.US,D,20130926,000000,48.94,49.713,48.9,49.382,6492574,0
+LVS.US,D,20130927,000000,49.195,49.294,48.357,48.629,7208846,0
+LVS.US,D,20130930,000000,47.58,49.359,47.39,49.029,8987763,0
+LVS.US,D,20131001,000000,49.323,49.485,48.804,49.434,4790193,0
+LVS.US,D,20131002,000000,49.217,49.47,48.836,49.167,4284350,0
+LVS.US,D,20131003,000000,49.368,49.572,48.497,48.718,6941131,0
+LVS.US,D,20131004,000000,48.718,49.244,48.651,48.982,4253351,0
+LVS.US,D,20131007,000000,48.497,49.003,48.276,48.489,2820341,0
+LVS.US,D,20131008,000000,48.524,48.976,46.866,47.485,7504241,0
+LVS.US,D,20131009,000000,47.811,48.31,47.151,47.913,5601055,0
+LVS.US,D,20131010,000000,48.635,49.203,48.612,48.922,3965772,0
+LVS.US,D,20131011,000000,49.147,50.452,49.121,50.439,6087796,0
+LVS.US,D,20131014,000000,50.039,50.865,49.784,50.852,5200270,0
+LVS.US,D,20131015,000000,51.122,52.126,50.924,51.014,8760537,0
+LVS.US,D,20131016,000000,51.494,51.822,51.108,51.323,6003671,0
+LVS.US,D,20131017,000000,51.187,52.407,50.946,52.385,8119947,0
+LVS.US,D,20131018,000000,53.037,53.936,53.004,53.528,11737210,0
+LVS.US,D,20131021,000000,53.684,54.062,53.21,54.054,7237712,0
+LVS.US,D,20131022,000000,53.842,54.248,51.892,53.773,11040272,0
+LVS.US,D,20131023,000000,53.406,53.406,52.156,52.369,8343432,0
+LVS.US,D,20131024,000000,52.962,53.712,52.792,53.589,5454082,0
+LVS.US,D,20131025,000000,53.508,53.546,52.335,53.069,8924788,0
+LVS.US,D,20131028,000000,53.085,53.235,52.156,52.539,3908351,0
+LVS.US,D,20131029,000000,52.309,52.77,51.949,52.621,5461317,0
+LVS.US,D,20131030,000000,52.983,53.391,52.201,52.654,4291309,0
+LVS.US,D,20131031,000000,52.369,52.77,51.433,51.831,6654766,0
+LVS.US,D,20131101,000000,52.369,52.48,51.335,51.584,6247955,0
+LVS.US,D,20131104,000000,51.589,51.933,51.16,51.527,4691232,0
+LVS.US,D,20131105,000000,51.405,51.713,51.08,51.479,3422597,0
+LVS.US,D,20131106,000000,51.584,52.399,51.494,52.06,4740811,0
+LVS.US,D,20131107,000000,52.309,52.407,50.334,50.532,8365756,0
+LVS.US,D,20131108,000000,50.658,51.849,50.658,51.521,5584833,0
+LVS.US,D,20131111,000000,51.553,52.239,51.255,51.963,3493093,0
+LVS.US,D,20131112,000000,51.899,52.725,51.721,52.29,6219253,0
+LVS.US,D,20131113,000000,52.181,53.252,52.119,53.109,6504178,0
+LVS.US,D,20131114,000000,53.204,53.493,52.687,52.687,5651114,0
+LVS.US,D,20131115,000000,52.343,53.058,52.046,52.57,5880781,0
+LVS.US,D,20131118,000000,52.894,53.73,51.982,52.239,5505533,0
+LVS.US,D,20131119,000000,52.26,52.498,51.035,51.187,5383402,0
+LVS.US,D,20131120,000000,51.506,51.781,50.852,50.982,3917821,0
+LVS.US,D,20131121,000000,51.255,52.016,51.138,51.655,4626020,0
+LVS.US,D,20131122,000000,51.693,52.083,51.343,52.016,4226976,0
+LVS.US,D,20131125,000000,52.091,52.526,51.427,51.861,3354081,0
+LVS.US,D,20131126,000000,51.765,52.606,51.707,52.239,4335251,0
+LVS.US,D,20131127,000000,52.393,53.144,52.105,52.808,4236415,0
+LVS.US,D,20131129,000000,53.126,53.425,52.808,52.909,3029170,0
+LVS.US,D,20131202,000000,52.924,53.31,52.512,52.874,3541494,0
+LVS.US,D,20131203,000000,52.725,53.61,52.556,52.924,6472583,0
+LVS.US,D,20131204,000000,52.731,55.317,52.704,55.001,11100856,0
+LVS.US,D,20131205,000000,54.901,56.32,54.901,55.7,9034514,0
+LVS.US,D,20131206,000000,56.276,56.29,54.939,55.929,5954504,0
+LVS.US,D,20131209,000000,56.099,57.155,56.071,56.747,7129136,0
+LVS.US,D,20131210,000000,56.44,56.976,56.157,56.519,5028834,0
+LVS.US,D,20131211,000000,57.051,57.354,56.32,56.473,6450268,0
+LVS.US,D,20131212,000000,56.496,56.949,56.024,56.229,5338633,0
+LVS.US,D,20131213,000000,56.74,56.8,56.003,56.519,4507190,0
+LVS.US,D,20131216,000000,56.843,57.508,56.836,57.116,4627316,0
+LVS.US,D,20131217,000000,57.448,57.546,56.514,57.088,4879522,0
+LVS.US,D,20131218,000000,57.532,57.927,56.652,57.878,5703806,0
+LVS.US,D,20131219,000000,57.771,57.931,56.889,57.163,5306126,0
+LVS.US,D,20131220,000000,57.279,57.367,56.502,56.777,6639372,0
+LVS.US,D,20131223,000000,56.922,57.13,56.532,56.889,4067429,0
+LVS.US,D,20131224,000000,56.922,57.829,56.874,57.576,2325879,0
+LVS.US,D,20131226,000000,57.845,58.579,57.845,58.375,3710951,0
+LVS.US,D,20131227,000000,58.572,58.764,57.912,58.015,3711896,0
+LVS.US,D,20131230,000000,58.287,58.669,57.852,58.275,3808949,0
+LVS.US,D,20131231,000000,58.519,58.565,57.984,58.481,3444073,0
+LVS.US,D,20140102,000000,58.304,59.318,58.215,59.01,5209176,0
+LVS.US,D,20140103,000000,59.01,59.075,57.694,58.098,4953212,0
+LVS.US,D,20140106,000000,58.297,58.424,56.915,57.296,6416702,0
+LVS.US,D,20140107,000000,57.866,58.891,57.829,58.564,5865578,0
+LVS.US,D,20140108,000000,59.113,60.238,58.579,60.193,7836791,0
+LVS.US,D,20140109,000000,60.481,60.689,59.579,59.771,6491675,0
+LVS.US,D,20140110,000000,59.268,59.859,59.126,59.757,4878146,0
+LVS.US,D,20140113,000000,59.498,60.134,58.579,58.704,5110001,0
+LVS.US,D,20140114,000000,58.696,59.793,58.275,59.543,4607890,0
+LVS.US,D,20140115,000000,59.81,60.166,59.445,60.069,3565628,0
+LVS.US,D,20140116,000000,59.711,60.173,59.458,59.964,7424695,0
+LVS.US,D,20140117,000000,60.069,60.774,59.698,60.75,5935734,0
+LVS.US,D,20140121,000000,61.04,61.157,60.507,60.826,6888679,0
+LVS.US,D,20140122,000000,59.933,60.017,59.12,59.667,8258993,0
+LVS.US,D,20140123,000000,58.858,58.858,57.319,58.372,7596187,0
+LVS.US,D,20140124,000000,57.59,57.735,54.758,54.805,14216813,0
+LVS.US,D,20140127,000000,55.509,56.019,53.9,54.428,9362471,0
+LVS.US,D,20140128,000000,54.869,55.91,54.791,55.805,6627492,0
+LVS.US,D,20140129,000000,55.198,55.761,54.524,54.817,9642447,0
+LVS.US,D,20140130,000000,54.284,58.178,54.157,57.771,12215944,0
+LVS.US,D,20140131,000000,57.044,57.821,56.552,56.739,8795184,0
+LVS.US,D,20140203,000000,56.932,57.111,54.457,55.248,10891960,0
+LVS.US,D,20140204,000000,55.425,56.131,55.11,55.632,5464896,0
+LVS.US,D,20140205,000000,52.83,55.658,51.272,54.857,15497110,0
+LVS.US,D,20140206,000000,55.678,56.739,55.678,56.561,6497365,0
+LVS.US,D,20140207,000000,56.299,57.23,56.094,57.071,4596086,0
+LVS.US,D,20140210,000000,56.94,57.122,56.204,56.383,5395603,0
+LVS.US,D,20140211,000000,56.799,58.349,56.799,58.073,7630892,0
+LVS.US,D,20140212,000000,58.228,58.778,57.829,58.417,5982060,0
+LVS.US,D,20140213,000000,57.651,58.823,57.549,58.424,5997371,0
+LVS.US,D,20140214,000000,58.499,59.601,58.324,59.43,6190991,0
+LVS.US,D,20140218,000000,59.318,60.157,59.088,59.866,6827882,0
+LVS.US,D,20140219,000000,59.563,59.839,58.896,59.088,6052905,0
+LVS.US,D,20140220,000000,59.12,60.209,58.891,59.757,4934886,0
+LVS.US,D,20140221,000000,59.875,60.296,59.358,59.981,4904997,0
+LVS.US,D,20140224,000000,60.077,63.264,59.973,62.589,10849590,0
+LVS.US,D,20140225,000000,62.603,63.02,61.455,61.758,6356065,0
+LVS.US,D,20140226,000000,62.102,62.64,61.446,61.663,4086236,0
+LVS.US,D,20140227,000000,61.714,63.666,61.714,63.124,6227300,0
+LVS.US,D,20140228,000000,63.132,63.39,62.57,63.214,5153035,0
+LVS.US,D,20140303,000000,61.714,63.953,61.61,63.748,6130515,0
+LVS.US,D,20140304,000000,64.25,64.824,64.161,64.591,5595984,0
+LVS.US,D,20140305,000000,64.621,65.28,64.25,64.675,4877971,0
+LVS.US,D,20140306,000000,64.702,65.289,64.591,65.11,3576759,0
+LVS.US,D,20140307,000000,65.231,65.457,64.214,64.531,4176551,0
+LVS.US,D,20140310,000000,64.301,64.584,62.96,63.407,5244749,0
+LVS.US,D,20140311,000000,63.546,64.362,62.36,62.577,5844570,0
+LVS.US,D,20140312,000000,62.434,63.398,61.691,63.119,5146662,0
+LVS.US,D,20140313,000000,63.133,63.175,60.507,60.944,7764666,0
+LVS.US,D,20140314,000000,60.46,61.351,60.046,60.985,8267892,0
+LVS.US,D,20140317,000000,61.2,62.332,61.194,62.182,6736173,0
+LVS.US,D,20140318,000000,62.032,62.603,61.632,61.957,5209257,0
+LVS.US,D,20140319,000000,62.103,62.3,60.61,61.041,4941505,0
+LVS.US,D,20140320,000000,60.743,61.346,60.05,60.735,5349630,0
+LVS.US,D,20140321,000000,60.912,61.587,60.234,60.735,5214107,0
+LVS.US,D,20140324,000000,61.264,61.327,58.962,59.968,5673105,0
+LVS.US,D,20140325,000000,60.286,60.67,58.766,58.781,6761577,0
+LVS.US,D,20140326,000000,59.042,59.049,57.611,57.64,7483290,0
+LVS.US,D,20140327,000000,57.559,57.82,55.729,57.656,10030765,0
+LVS.US,D,20140328,000000,58.004,58.872,57.699,58.372,7111193,0
+LVS.US,D,20140331,000000,59.498,60.459,59.133,60.259,8798008,0
+LVS.US,D,20140401,000000,62.683,62.838,61.438,61.728,9111973,0
+LVS.US,D,20140402,000000,61.99,62.213,61.327,61.818,4245296,0
+LVS.US,D,20140403,000000,61.841,62.197,60.43,60.778,5601859,0
+LVS.US,D,20140404,000000,61.662,61.841,58.004,58.418,9323264,0
+LVS.US,D,20140407,000000,57.505,57.514,55.416,56.14,12969940,0
+LVS.US,D,20140408,000000,56.134,57.206,55.349,57.139,9308498,0
+LVS.US,D,20140409,000000,58.364,58.372,57.246,57.902,7571722,0
+LVS.US,D,20140410,000000,58.617,59.117,56.109,56.44,8808386,0
+LVS.US,D,20140411,000000,55.194,57.131,54.993,55.665,5909591,0
+LVS.US,D,20140414,000000,56.014,56.997,54.984,55.691,5963385,0
+LVS.US,D,20140415,000000,55.716,55.716,53.032,54.591,12441327,0
+LVS.US,D,20140416,000000,55.305,56.981,55.186,56.981,8552795,0
+LVS.US,D,20140417,000000,56.664,57.453,56.402,57.038,5608976,0
+LVS.US,D,20140421,000000,57.179,57.179,56.109,56.492,5461521,0
+LVS.US,D,20140422,000000,58.072,59.892,57.625,59.72,10350132,0
+LVS.US,D,20140423,000000,59.862,59.862,57.851,58.147,7061723,0
+LVS.US,D,20140424,000000,59.371,59.625,58.072,59.29,8347509,0
+LVS.US,D,20140425,000000,59.266,59.29,56.492,57.438,16537385,0
+LVS.US,D,20140428,000000,57.222,57.97,54.461,55.492,18136497,0
+LVS.US,D,20140429,000000,55.886,58.841,55.753,58.647,12049248,0
+LVS.US,D,20140430,000000,57.805,59.19,57.536,59.027,7066420,0
+LVS.US,D,20140501,000000,58.879,59.602,58.117,59.19,5478337,0
+LVS.US,D,20140502,000000,60.185,60.61,59.676,60.123,7195926,0
+LVS.US,D,20140505,000000,59.303,59.632,58.154,59.484,6428147,0
+LVS.US,D,20140506,000000,58.962,59.64,58.671,58.872,5053027,0
+LVS.US,D,20140507,000000,58.94,59.111,57.385,57.998,14506495,0
+LVS.US,D,20140508,000000,55.373,57.909,54.828,55.768,15206236,0
+LVS.US,D,20140509,000000,56.812,56.842,55.267,55.708,8290881,0
+LVS.US,D,20140512,000000,56.29,57.438,56.228,56.641,6655111,0
+LVS.US,D,20140513,000000,56.693,57.416,56.253,56.618,5636992,0
+LVS.US,D,20140514,000000,56.664,56.761,54.818,54.968,10146767,0
+LVS.US,D,20140515,000000,55.124,55.163,53.493,54.76,9160262,0
+LVS.US,D,20140516,000000,54.617,54.792,53.733,54.575,6682052,0
+LVS.US,D,20140519,000000,53.871,55.499,53.706,55.423,7880547,0
+LVS.US,D,20140520,000000,55.358,55.423,53.837,54.066,6800904,0
+LVS.US,D,20140521,000000,54.388,55.186,54.329,55.113,4864902,0
+LVS.US,D,20140522,000000,55.254,56.089,55.254,55.782,5615431,0
+LVS.US,D,20140523,000000,55.776,55.993,55.06,55.869,3891653,0
+LVS.US,D,20140527,000000,56.192,56.655,55.594,56.65,6599556,0
+LVS.US,D,20140528,000000,56.976,56.987,55.931,56.669,7326836,0
+LVS.US,D,20140529,000000,57.057,57.526,56.684,57.444,5349014,0
+LVS.US,D,20140530,000000,57.423,57.611,56.655,57.079,7345423,0
+LVS.US,D,20140602,000000,57.378,57.863,56.752,57.758,4682920,0
+LVS.US,D,20140603,000000,56.171,56.452,55.349,56.276,12054927,0
+LVS.US,D,20140604,000000,55.894,57.057,55.535,56.827,5037545,0
+LVS.US,D,20140605,000000,56.97,57.131,55.944,56.058,5466220,0
+LVS.US,D,20140606,000000,56,56,55.267,55.535,5784937,0
+LVS.US,D,20140609,000000,54.575,54.792,53.334,54.336,10721356,0
+LVS.US,D,20140610,000000,53.522,54.483,53.038,54.475,11206857,0
+LVS.US,D,20140611,000000,54.677,55.708,54.677,55.052,6746708,0
+LVS.US,D,20140612,000000,55.163,55.163,54.088,54.255,3804834,0
+LVS.US,D,20140613,000000,54.549,55.231,54.248,55.027,4004243,0
+LVS.US,D,20140616,000000,54.524,54.658,54.135,54.596,5907877,0
+LVS.US,D,20140617,000000,54.461,55.254,54.229,54.955,5353805,0
+LVS.US,D,20140618,000000,54.858,55.925,54.34,55.698,6816188,0
+LVS.US,D,20140619,000000,55.91,56.741,55.902,56.263,5473397,0
+LVS.US,D,20140620,000000,56.66,56.668,56.103,56.607,6169085,0
+LVS.US,D,20140623,000000,56.103,56.488,55.862,56.419,4541487,0
+LVS.US,D,20140624,000000,56.672,57.233,56.156,56.193,5692453,0
+LVS.US,D,20140625,000000,55.925,57.02,55.804,56.645,6378695,0
+LVS.US,D,20140626,000000,57.674,58.536,57.379,57.642,8948003,0
+LVS.US,D,20140627,000000,57.853,57.907,56.938,57.02,6040581,0
+LVS.US,D,20140630,000000,57.29,57.95,56.719,57.247,4539520,0
+LVS.US,D,20140701,000000,58.063,58.712,57.478,58.419,6721907,0
+LVS.US,D,20140702,000000,58.459,58.959,58.191,58.222,5083000,0
+LVS.US,D,20140703,000000,58.56,58.678,57.981,58.536,3548564,0
+LVS.US,D,20140707,000000,58.41,58.502,57.556,57.777,4380606,0
+LVS.US,D,20140708,000000,56.906,56.929,55.953,56.389,10412075,0
+LVS.US,D,20140709,000000,56.103,57.02,55.662,56.996,3939651,0
+LVS.US,D,20140710,000000,55.943,56.568,55.524,56.277,3668228,0
+LVS.US,D,20140711,000000,56.524,56.524,55.824,56.028,4610945,0
+LVS.US,D,20140714,000000,56.455,57.057,56.188,56.291,3716017,0
+LVS.US,D,20140715,000000,56.628,56.854,55.368,55.744,6097647,0
+LVS.US,D,20140716,000000,56.188,56.519,55.426,55.426,7837535,0
+LVS.US,D,20140717,000000,54.34,55.728,54.014,55.098,13717094,0
+LVS.US,D,20140718,000000,55.188,55.308,54.648,54.71,5511568,0
+LVS.US,D,20140721,000000,54.331,54.661,54.081,54.232,4956242,0
+LVS.US,D,20140722,000000,54.73,55.804,54.721,55.481,5884333,0
+LVS.US,D,20140723,000000,55.857,55.884,55.036,55.383,2725833,0
+LVS.US,D,20140724,000000,55.629,55.728,54.887,54.901,3412754,0
+LVS.US,D,20140725,000000,54.827,55.344,54.453,54.932,3464511,0
+LVS.US,D,20140728,000000,55.142,55.977,55.001,55.512,3947179,0
+LVS.US,D,20140729,000000,56.277,56.706,55.977,56.014,5684929,0
+LVS.US,D,20140730,000000,56.337,56.389,55.586,56.156,3504426,0
+LVS.US,D,20140731,000000,55.623,56.043,55.126,55.465,4273565,0
+LVS.US,D,20140801,000000,55.21,55.787,54.09,54.614,5108551,0
+LVS.US,D,20140804,000000,54.633,55.308,54.232,55.202,4176673,0
+LVS.US,D,20140805,000000,54.871,55.157,53.595,53.971,5430545,0
+LVS.US,D,20140806,000000,53.054,53.082,50.936,51.214,14755145,0
+LVS.US,D,20140807,000000,50.936,50.96,49.443,50.116,18587828,0
+LVS.US,D,20140808,000000,50.358,51.205,49.967,51.17,9895348,0
+LVS.US,D,20140811,000000,51.432,51.898,50.823,51.545,6767571,0
+LVS.US,D,20140812,000000,51.372,51.756,50.56,51.155,5850549,0
+LVS.US,D,20140813,000000,51.432,51.453,50.755,51.022,6100993,0
+LVS.US,D,20140814,000000,51.364,51.596,51.035,51.515,4128823,0
+LVS.US,D,20140815,000000,51.479,51.859,50.698,51.387,4226641,0
+LVS.US,D,20140818,000000,51.643,51.883,51.197,51.748,5070956,0
+LVS.US,D,20140819,000000,52.114,52.4,51.671,51.696,4092245,0
+LVS.US,D,20140820,000000,51.627,52.056,51.566,51.927,3506432,0
+LVS.US,D,20140821,000000,51.957,52.186,51.612,52.01,3409228,0
+LVS.US,D,20140822,000000,51.777,52.071,51.469,51.982,3201946,0
+LVS.US,D,20140825,000000,52.177,52.197,51.048,51.605,6119316,0
+LVS.US,D,20140826,000000,51.479,51.591,50.733,50.96,7345322,0
+LVS.US,D,20140827,000000,51.028,51.17,50.524,50.726,5372737,0
+LVS.US,D,20140828,000000,50.373,51.012,50.178,50.809,4803766,0
+LVS.US,D,20140829,000000,50.78,50.809,49.6,49.951,8467274,0
+LVS.US,D,20140902,000000,48.887,48.932,46.654,47.393,21969777,0
+LVS.US,D,20140903,000000,47.331,48.397,47.317,47.721,10709427,0
+LVS.US,D,20140904,000000,47.602,47.893,47.158,47.376,8559107,0
+LVS.US,D,20140905,000000,47.244,47.276,46.648,47.182,7719432,0
+LVS.US,D,20140908,000000,46.895,47,46.443,46.888,10008356,0
+LVS.US,D,20140909,000000,46.785,47.535,46.724,47.203,7522845,0
+LVS.US,D,20140910,000000,46.941,47.327,46.678,47.255,8074395,0
+LVS.US,D,20140911,000000,47.084,48.166,47.076,47.806,7043355,0
+LVS.US,D,20140912,000000,47.946,48.059,47.331,47.467,5682898,0
+LVS.US,D,20140915,000000,47.176,47.236,46.543,46.678,8014285,0
+LVS.US,D,20140916,000000,44.91,46.114,44.701,45.941,16961669,0
+LVS.US,D,20140917,000000,45.568,47.45,45.402,47.228,13167148,0
+LVS.US,D,20140918,000000,47.619,48.905,47.619,48.414,12641940,0
+LVS.US,D,20140919,000000,48.452,48.527,47.051,47.188,8412885,0
+LVS.US,D,20140922,000000,46.523,46.541,45.272,45.607,11607999,0
+LVS.US,D,20140923,000000,45.303,46.461,45.237,46.182,12626931,0
+LVS.US,D,20140924,000000,46.099,46.59,46.045,46.541,4828497,0
+LVS.US,D,20140925,000000,46.514,46.541,45.465,45.643,7992406,0
+LVS.US,D,20140926,000000,46.308,47.345,46.308,46.885,8692892,0
+LVS.US,D,20140929,000000,45.81,46.225,45.327,45.539,10299006,0
+LVS.US,D,20140930,000000,45.553,47.689,44.729,47.098,14950204,0
+LVS.US,D,20141001,000000,46.167,46.55,45.598,46.362,9567023,0
+LVS.US,D,20141002,000000,46.445,47.476,45.696,46.841,9247567,0
+LVS.US,D,20141003,000000,47.151,47.923,47.089,47.311,6378537,0
+LVS.US,D,20141006,000000,48.568,48.738,47.339,47.633,7834728,0
+LVS.US,D,20141007,000000,46.107,46.999,46.091,46.234,7232019,0
+LVS.US,D,20141008,000000,46.212,46.933,45.703,46.864,8515055,0
+LVS.US,D,20141009,000000,46.915,47.165,45.553,45.884,6137389,0
+LVS.US,D,20141010,000000,45.803,46.924,45.539,45.711,11205712,0
+LVS.US,D,20141013,000000,46.029,46.279,44.599,44.637,7941794,0
+LVS.US,D,20141014,000000,43.987,45.893,43.864,45.129,9852513,0
+LVS.US,D,20141015,000000,44.805,46.175,43.901,45.669,14373315,0
+LVS.US,D,20141016,000000,46.292,48.634,45.312,48.492,14784180,0
+LVS.US,D,20141017,000000,48.787,49.842,48.196,48.256,11405422,0
+LVS.US,D,20141020,000000,48.044,48.248,47.286,47.633,7591168,0
+LVS.US,D,20141021,000000,48.036,49.126,47.811,48.861,5913729,0
+LVS.US,D,20141022,000000,48.878,48.93,47.71,47.822,5772822,0
+LVS.US,D,20141023,000000,48.18,48.596,47.651,47.871,5059933,0
+LVS.US,D,20141024,000000,47.786,47.83,46.976,47.506,6664730,0
+LVS.US,D,20141027,000000,47.209,47.286,46.432,46.94,5990860,0
+LVS.US,D,20141028,000000,45.919,46.175,45.196,45.945,16778191,0
+LVS.US,D,20141029,000000,46.478,47.082,45.65,46.182,11163571,0
+LVS.US,D,20141030,000000,45.803,46.872,45.803,46.558,6753429,0
+LVS.US,D,20141031,000000,47.286,47.666,47.128,47.136,9637571,0
+LVS.US,D,20141103,000000,47.136,47.84,47.006,47.218,6438850,0
+LVS.US,D,20141104,000000,46.337,46.44,44.893,45.175,12533634,0
+LVS.US,D,20141105,000000,44.144,44.805,43.644,44.144,14562322,0
+LVS.US,D,20141106,000000,44.235,44.457,43.83,44.335,5047784,0
+LVS.US,D,20141107,000000,44.41,45.22,44.235,45.069,6423025,0
+LVS.US,D,20141110,000000,45.189,45.32,44.893,45.03,7783965,0
+LVS.US,D,20141111,000000,45.12,46.735,44.775,46.721,8640459,0
+LVS.US,D,20141112,000000,46.411,46.984,46.279,46.613,7518725,0
+LVS.US,D,20141113,000000,46.833,47.998,46.805,47.567,9307404,0
+LVS.US,D,20141114,000000,47.521,48.127,47.43,48.082,5705342,0
+LVS.US,D,20141117,000000,47.71,47.811,47.03,47.332,5828181,0
+LVS.US,D,20141118,000000,47.03,48.507,46.299,48.072,10419702,0
+LVS.US,D,20141119,000000,48.014,49.216,47.165,47.402,6331949,0
+LVS.US,D,20141120,000000,47.286,48.058,47.015,47.386,5596287,0
+LVS.US,D,20141121,000000,48.838,49.476,48.105,48.279,7607697,0
+LVS.US,D,20141124,000000,48.384,48.634,48.233,48.559,5028176,0
+LVS.US,D,20141125,000000,48.601,49.043,47.71,48.112,5790985,0
+LVS.US,D,20141126,000000,48.072,48.34,47.643,47.863,3239011,0
+LVS.US,D,20141128,000000,48.006,48.399,47.643,48.217,3003565,0
+LVS.US,D,20141201,000000,47.528,48.052,46.196,46.541,7703632,0
+LVS.US,D,20141202,000000,46.705,46.847,46.268,46.432,5984791,0
+LVS.US,D,20141203,000000,45.759,46.25,45.514,45.999,7592048,0
+LVS.US,D,20141204,000000,45.766,45.766,44.218,44.674,11874595,0
+LVS.US,D,20141205,000000,45.03,45.196,44.697,44.835,5937229,0
+LVS.US,D,20141208,000000,44.508,44.826,42.653,42.902,10279770,0
+LVS.US,D,20141209,000000,41.844,42.859,41.721,42.482,11647286,0
+LVS.US,D,20141210,000000,42.36,42.472,40.869,41.275,11891867,0
+LVS.US,D,20141211,000000,41.61,42.624,41.298,42.289,9558066,0
+LVS.US,D,20141212,000000,42.122,42.51,41.774,41.904,6536805,0
+LVS.US,D,20141215,000000,42.139,42.709,41.644,41.653,8396471,0
+LVS.US,D,20141216,000000,41.48,41.572,40.395,40.418,9383941,0
+LVS.US,D,20141217,000000,39.416,40.073,38.065,39.965,23617368,0
+LVS.US,D,20141218,000000,40.457,41.609,40.418,41.556,10690938,0
+LVS.US,D,20141219,000000,41.845,43.197,41.671,43.122,11849255,0
+LVS.US,D,20141222,000000,43.151,43.374,42.311,43.214,7464513,0
+LVS.US,D,20141223,000000,43.297,44.733,43.257,44.374,7164268,0
+LVS.US,D,20141224,000000,44.573,44.727,44.152,44.304,2272027,0
+LVS.US,D,20141226,000000,44.343,44.788,44.337,44.511,2436465,0
+LVS.US,D,20141229,000000,44.481,45.213,44.159,44.925,5097646,0
+LVS.US,D,20141230,000000,44.755,45.046,44.311,44.687,3965466,0
+LVS.US,D,20141231,000000,44.671,44.887,44.351,44.436,3958262,0
+LVS.US,D,20150102,000000,44.236,44.733,42.327,43.015,9699753,0
+LVS.US,D,20150105,000000,42.555,42.555,41.638,41.839,6793946,0
+LVS.US,D,20150106,000000,41.679,41.814,40.197,40.768,10573709,0
+LVS.US,D,20150107,000000,41.8,42.197,41.257,42.113,8777671,0
+LVS.US,D,20150108,000000,42.723,43.114,42.482,42.685,9332232,0
+LVS.US,D,20150109,000000,42.319,42.654,41.73,42.106,8434374,0
+LVS.US,D,20150112,000000,41.876,42.234,41.638,42.03,9388303,0
+LVS.US,D,20150113,000000,42.515,43.272,42.227,42.363,6461697,0
+LVS.US,D,20150114,000000,41.599,41.976,40.852,41.907,6857019,0
+LVS.US,D,20150115,000000,42.213,42.633,41.747,41.898,5020416,0
+LVS.US,D,20150116,000000,41.644,42.287,41.401,41.938,6436141,0
+LVS.US,D,20150120,000000,41.63,41.791,39.942,40.645,10935091,0
+LVS.US,D,20150121,000000,40.281,41.185,40.057,40.723,8179543,0
+LVS.US,D,20150122,000000,41.102,41.671,40.852,41.235,6668946,0
+LVS.US,D,20150123,000000,41.126,41.411,40.508,41.174,4678061,0
+LVS.US,D,20150126,000000,41.572,43.418,41.508,43.397,8842597,0
+LVS.US,D,20150127,000000,42.998,43.724,42.723,43.497,7615870,0
+LVS.US,D,20150128,000000,43.374,43.474,42.661,42.801,7916096,0
+LVS.US,D,20150129,000000,43.305,43.792,41.501,42.363,8880838,0
+LVS.US,D,20150130,000000,41.739,42.336,41.411,41.54,7678066,0
+LVS.US,D,20150202,000000,41.54,42.287,40.684,42.251,6494982,0
+LVS.US,D,20150203,000000,42.472,44.289,42.363,44.107,10082107,0
+LVS.US,D,20150204,000000,43.572,43.74,42.234,42.336,10001150,0
+LVS.US,D,20150205,000000,42.647,42.954,42.219,42.838,6418231,0
+LVS.US,D,20150206,000000,43.374,43.456,42.128,42.301,6072664,0
+LVS.US,D,20150209,000000,41.983,42.785,41.693,42.571,4388293,0
+LVS.US,D,20150210,000000,43.044,44.214,42.801,44.036,7082032,0
+LVS.US,D,20150211,000000,43.932,43.932,43.122,43.374,5522595,0
+LVS.US,D,20150212,000000,43.519,44.915,43.497,44.864,6607765,0
+LVS.US,D,20150213,000000,45.062,46.574,45,46.171,12445346,0
+LVS.US,D,20150217,000000,46.102,47.055,45.628,46.171,10133065,0
+LVS.US,D,20150218,000000,46.092,46.497,45.735,46.272,5093897,0
+LVS.US,D,20150219,000000,46.221,46.521,46.108,46.201,3567949,0
+LVS.US,D,20150220,000000,46.324,46.415,45.863,46.108,3325776,0
+LVS.US,D,20150223,000000,45.342,45.475,44.52,44.854,7019977,0
+LVS.US,D,20150224,000000,43.557,43.775,42.754,42.899,11912139,0
+LVS.US,D,20150225,000000,42.275,43.089,41.638,43.015,12368476,0
+LVS.US,D,20150226,000000,42.702,43.854,42.702,43.322,8373097,0
+LVS.US,D,20150227,000000,43.305,43.732,43.044,43.474,5567240,0
+LVS.US,D,20150302,000000,43.281,43.924,42.954,43.619,5347010,0
+LVS.US,D,20150303,000000,43.854,44.52,43.656,43.732,5708653,0
+LVS.US,D,20150304,000000,43.197,43.565,42.128,43.549,8243154,0
+LVS.US,D,20150305,000000,43.505,43.7,42.711,43.06,5504861,0
+LVS.US,D,20150306,000000,42.814,43.023,42.043,42.09,7006401,0
+LVS.US,D,20150309,000000,42.12,42.319,40.684,41.097,9976760,0
+LVS.US,D,20150310,000000,40.188,40.541,39.928,40.125,10336434,0
+LVS.US,D,20150311,000000,40.241,40.457,39.15,39.286,9521271,0
+LVS.US,D,20150312,000000,39.409,39.85,39.186,39.843,10815616,0
+LVS.US,D,20150313,000000,39.545,40.111,39.352,40.014,6824204,0
+LVS.US,D,20150316,000000,39.857,41.249,39.224,40.422,10238928,0
+LVS.US,D,20150317,000000,40.921,41.48,40.623,40.751,6832190,0
+LVS.US,D,20150318,000000,40.357,41.983,40.111,41.868,8556501,0
+LVS.US,D,20150319,000000,41.976,43.477,41.944,43.437,10769326,0
+LVS.US,D,20150320,000000,43.894,44.064,43.144,43.33,7496303,0
+LVS.US,D,20150323,000000,43.292,44.36,42.758,43.283,5609255,0
+LVS.US,D,20150324,000000,43.214,43.637,42.858,43.059,7531428,0
+LVS.US,D,20150325,000000,43.222,43.251,42.549,42.628,4482229,0
+LVS.US,D,20150326,000000,42.656,42.788,42.214,42.286,4474211,0
+LVS.US,D,20150327,000000,42.543,42.733,42.139,42.333,3954543,0
+LVS.US,D,20150330,000000,42.533,42.952,41.737,42.748,4277491,0
+LVS.US,D,20150331,000000,42.688,43.716,42.446,42.556,6591888,0
+LVS.US,D,20150401,000000,42.741,43.03,41.806,42.503,6311025,0
+LVS.US,D,20150402,000000,42.603,43.637,42.308,43.429,4550130,0
+LVS.US,D,20150406,000000,43.385,44.196,43.021,43.955,3687340,0
+LVS.US,D,20150407,000000,43.855,44.011,43.274,43.307,3468272,0
+LVS.US,D,20150408,000000,43.918,44.537,43.105,44.019,7893823,0
+LVS.US,D,20150409,000000,44.542,46.313,44.537,46.051,14142568,0
+LVS.US,D,20150410,000000,45.928,45.948,45.363,45.844,7408688,0
+LVS.US,D,20150413,000000,45.542,45.62,44.66,44.884,5500870,0
+LVS.US,D,20150414,000000,43.307,43.685,42.697,43.144,10726128,0
+LVS.US,D,20150415,000000,43.034,44.303,42.556,43.894,8756931,0
+LVS.US,D,20150416,000000,43.879,44.188,43.307,43.469,6168067,0
+LVS.US,D,20150417,000000,43.113,43.646,42.255,42.648,7630111,0
+LVS.US,D,20150420,000000,42.987,44.265,42.944,43.562,7281065,0
+LVS.US,D,20150421,000000,43.663,43.801,42.572,42.867,7836631,0
+LVS.US,D,20150422,000000,42.952,43.792,42.712,43.599,6170445,0
+LVS.US,D,20150423,000000,42.362,43.159,41.746,42.618,11361420,0
+LVS.US,D,20150424,000000,43.006,43.599,42.662,42.719,5479132,0
+LVS.US,D,20150427,000000,42.911,43.066,41.944,42.131,5041216,0
+LVS.US,D,20150428,000000,42.17,43.135,42.147,42.826,7990828,0
+LVS.US,D,20150429,000000,41.358,41.374,40.212,40.9,13556619,0
+LVS.US,D,20150430,000000,40.83,41.242,40.616,40.886,7100355,0
+LVS.US,D,20150501,000000,41.202,41.312,40.762,40.874,5571746,0
+LVS.US,D,20150504,000000,41.258,42.316,41.235,41.349,9383762,0
+LVS.US,D,20150505,000000,41.334,41.622,40.6,41.03,5656719,0
+LVS.US,D,20150506,000000,41.312,41.358,39.936,40.322,6489193,0
+LVS.US,D,20150507,000000,40.362,41.03,40.253,40.336,5466083,0
+LVS.US,D,20150508,000000,40.879,40.978,40.297,40.778,4488308,0
+LVS.US,D,20150511,000000,40.7,40.737,40.083,40.091,4516116,0
+LVS.US,D,20150512,000000,39.982,40.638,39.674,40.277,4193957,0
+LVS.US,D,20150513,000000,40.422,40.893,40.043,40.236,5477948,0
+LVS.US,D,20150514,000000,40.532,40.546,39.765,39.85,4284735,0
+LVS.US,D,20150515,000000,39.905,40.051,39.325,39.41,5518421,0
+LVS.US,D,20150518,000000,38.947,39.422,38.898,39.168,6828669,0
+LVS.US,D,20150519,000000,39.155,39.246,38.751,39.017,4192854,0
+LVS.US,D,20150520,000000,39.192,40.297,39.124,39.998,6209880,0
+LVS.US,D,20150521,000000,40.091,40.788,40.059,40.624,4820566,0
+LVS.US,D,20150522,000000,40.669,40.73,40.113,40.168,4516374,0
+LVS.US,D,20150526,000000,39.881,39.928,38.328,38.607,10819825,0
+LVS.US,D,20150527,000000,38.767,39.192,38.378,39.085,6499077,0
+LVS.US,D,20150528,000000,39.053,39.668,38.828,39.473,5562862,0
+LVS.US,D,20150529,000000,39.674,39.835,39.232,39.301,9518791,0
+LVS.US,D,20150601,000000,38.799,38.799,38.414,38.621,7587623,0
+LVS.US,D,20150602,000000,38.621,39.525,38.505,39.396,5458904,0
+LVS.US,D,20150603,000000,39.43,40.73,39.43,40.593,10180595,0
+LVS.US,D,20150604,000000,41.242,42.805,41.057,42.515,16937049,0
+LVS.US,D,20150605,000000,42.411,42.705,41.859,42.524,10360757,0
+LVS.US,D,20150608,000000,41.125,41.179,40.312,40.367,8579686,0
+LVS.US,D,20150609,000000,40.152,40.624,39.928,40.152,6631869,0
+LVS.US,D,20150610,000000,40.498,40.553,40.015,40.375,4412738,0
+LVS.US,D,20150611,000000,40.532,41.295,40.022,41.211,5359199,0
+LVS.US,D,20150612,000000,40.893,40.942,40.212,40.392,4052317,0
+LVS.US,D,20150615,000000,40.192,40.616,40.051,40.212,3968124,0
+LVS.US,D,20150616,000000,40.152,40.916,40.075,40.4,4127203,0
+LVS.US,D,20150617,000000,40.762,41.159,40.553,41.088,6043945,0
+LVS.US,D,20150618,000000,41.194,42.658,41.194,42.551,10473054,0
+LVS.US,D,20150619,000000,42.246,42.464,41.525,41.534,6272793,0
+LVS.US,D,20150622,000000,41.924,41.924,40.977,41.352,4208949,0
+LVS.US,D,20150623,000000,41.352,41.485,40.632,41.336,4034175,0
+LVS.US,D,20150624,000000,41.343,41.517,40.555,40.626,5056712,0
+LVS.US,D,20150625,000000,40.806,40.905,40.304,40.374,3772416,0
+LVS.US,D,20150626,000000,40.242,40.295,39.777,40.078,5106795,0
+LVS.US,D,20150629,000000,39.239,39.85,39.089,39.247,5544220,0
+LVS.US,D,20150630,000000,40.148,41.509,40.094,41.153,11065508,0
+LVS.US,D,20150701,000000,42.588,42.815,42.042,42.412,24575820,0
+LVS.US,D,20150702,000000,42.952,43.247,41.956,42.128,7446077,0
+LVS.US,D,20150706,000000,41.549,42.887,41.485,42.652,8073980,0
+LVS.US,D,20150707,000000,42.652,44.554,42.307,44.297,12220840,0
+LVS.US,D,20150708,000000,43.506,44.015,41.769,42.113,7658145,0
+LVS.US,D,20150709,000000,42.926,43.419,42.298,42.567,5521733,0
+LVS.US,D,20150710,000000,43.427,43.491,42.646,42.926,3411002,0
+LVS.US,D,20150713,000000,44.249,45.22,44.037,44.799,14096377,0
+LVS.US,D,20150714,000000,44.741,44.775,43.365,43.419,12851855,0
+LVS.US,D,20150715,000000,43.381,43.419,42.081,42.622,8729918,0
+LVS.US,D,20150716,000000,43.035,43.161,42.49,42.987,4377582,0
+LVS.US,D,20150717,000000,42.952,42.987,42.37,42.482,3273414,0
+LVS.US,D,20150720,000000,42.558,43.2,42.159,42.762,4009396,0
+LVS.US,D,20150721,000000,42.754,43.327,42.622,42.918,3568903,0
+LVS.US,D,20150722,000000,42.341,43.287,42.15,43.022,6752890,0
+LVS.US,D,20150723,000000,44.939,45.01,42.833,43.623,9917708,0
+LVS.US,D,20150724,000000,43.813,43.835,42.716,42.902,4354076,0
+LVS.US,D,20150727,000000,42.097,42.652,41.769,41.948,6744967,0
+LVS.US,D,20150728,000000,42.27,42.918,42.15,42.378,6391861,0
+LVS.US,D,20150729,000000,42.545,43.043,42.261,42.482,5276507,0
+LVS.US,D,20150730,000000,42.902,44.164,42.711,43.842,8857873,0
+LVS.US,D,20150731,000000,43.992,44.319,43.616,43.866,4556816,0
+LVS.US,D,20150803,000000,43.708,43.849,43.115,43.247,4452339,0
+LVS.US,D,20150804,000000,43.468,43.915,42.78,43.052,6126261,0
+LVS.US,D,20150805,000000,43.664,44.375,43.527,43.813,4986576,0
+LVS.US,D,20150806,000000,43.577,44.226,43.184,43.857,4485983,0
+LVS.US,D,20150807,000000,44.032,44.993,43.881,44.462,5003441,0
+LVS.US,D,20150810,000000,44.898,44.913,44.155,44.421,6592943,0
+LVS.US,D,20150811,000000,43.829,43.829,42.298,42.551,7319333,0
+LVS.US,D,20150812,000000,41.713,41.933,40.758,41.861,7561437,0
+LVS.US,D,20150813,000000,42.033,42.128,41.566,41.58,4773867,0
+LVS.US,D,20150814,000000,41.704,42.042,40.94,41.027,5543199,0
+LVS.US,D,20150817,000000,40.626,41.073,40.484,40.852,5343900,0
+LVS.US,D,20150818,000000,40.704,40.827,40.366,40.562,3987676,0
+LVS.US,D,20150819,000000,40.32,40.381,39.522,39.679,6420090,0
+LVS.US,D,20150820,000000,39.175,39.412,38.271,38.279,8799745,0
+LVS.US,D,20150821,000000,37.596,38.254,36.899,37.563,11482170,0
+LVS.US,D,20150824,000000,33.747,37.642,31.31,36.046,10289772,0
+LVS.US,D,20150825,000000,37.613,37.619,35.007,35.014,8046004,0
+LVS.US,D,20150826,000000,35.64,35.897,34.207,35.364,11029928,0
+LVS.US,D,20150827,000000,36.086,37.125,36.086,36.992,12880429,0
+LVS.US,D,20150828,000000,36.634,37.228,36.492,37.072,3807162,0
+LVS.US,D,20150831,000000,36.594,36.828,36.022,36.188,4996670,0
+LVS.US,D,20150901,000000,35.32,36.076,34.949,35.482,7776061,0
+LVS.US,D,20150902,000000,35.907,36.055,35.349,35.921,6789298,0
+LVS.US,D,20150903,000000,36.086,37.596,36.062,37.317,8723605,0
+LVS.US,D,20150904,000000,36.696,37.884,36.492,37.237,5767531,0
+LVS.US,D,20150908,000000,37.971,38.244,37.252,37.948,5943959,0
+LVS.US,D,20150909,000000,38.358,38.629,37.408,37.48,5223815,0
+LVS.US,D,20150910,000000,37.018,37.369,35.897,36.429,10158719,0
+LVS.US,D,20150911,000000,36.234,36.869,36.117,36.696,4154392,0
+LVS.US,D,20150914,000000,36.721,36.75,36.086,36.57,5324482,0
+LVS.US,D,20150915,000000,36.665,37.246,36.281,37.166,5064433,0
+LVS.US,D,20150916,000000,37.51,38.254,37.29,38.129,7698767,0
+LVS.US,D,20150917,000000,38.121,38.129,37.281,37.297,7466213,0
+LVS.US,D,20150918,000000,36.895,37.123,35.762,35.919,8328770,0
+LVS.US,D,20150921,000000,35.903,36.196,35.256,35.45,5744552,0
+LVS.US,D,20150922,000000,34.688,34.72,34.125,34.458,8216239,0
+LVS.US,D,20150923,000000,34.267,34.433,32.903,33.15,9801751,0
+LVS.US,D,20150924,000000,33.046,33.544,32.942,33.25,7037135,0
+LVS.US,D,20150925,000000,33.609,33.623,32.855,33.055,5508913,0
+LVS.US,D,20150928,000000,32.908,33.029,31.831,31.948,5783961,0
+LVS.US,D,20150929,000000,31.323,31.87,29.909,30.006,13521899,0
+LVS.US,D,20150930,000000,30.371,31.02,29.683,30.132,11878475,0
+LVS.US,D,20151001,000000,30.452,30.549,28.99,29.345,9545902,0
+LVS.US,D,20151002,000000,30.554,32.734,30.109,32.433,22276580,0
+LVS.US,D,20151005,000000,32.8,35.616,32.743,34.83,22675264,0
+LVS.US,D,20151006,000000,34.697,35.766,34.03,35.616,13086156,0
+LVS.US,D,20151007,000000,36.109,37.005,35.48,36.363,11843359,0
+LVS.US,D,20151008,000000,35.903,37.631,35.823,37.369,7584047,0
+LVS.US,D,20151009,000000,36.958,37.568,36.559,37.281,7984509,0
+LVS.US,D,20151012,000000,37.281,37.949,36.298,36.61,7270506,0
+LVS.US,D,20151013,000000,36.582,37.943,36.505,37.258,8047638,0
+LVS.US,D,20151014,000000,37.107,38.473,37.085,38.155,9755330,0
+LVS.US,D,20151015,000000,39.56,40.076,38.743,39.249,10784078,0
+LVS.US,D,20151016,000000,37.616,39.94,37.496,39.458,12014314,0
+LVS.US,D,20151019,000000,38.774,38.878,37.093,37.727,12196546,0
+LVS.US,D,20151020,000000,37.737,38.148,37.195,37.553,6008707,0
+LVS.US,D,20151021,000000,37.281,37.702,36.592,37.171,7435104,0
+LVS.US,D,20151022,000000,38.348,38.568,36.467,36.981,11687319,0
+LVS.US,D,20151023,000000,37.488,39.315,37.245,39.034,9416991,0
+LVS.US,D,20151026,000000,39.042,39.213,38.288,38.749,5147012,0
+LVS.US,D,20151027,000000,38.021,38.743,37.417,37.727,6292568,0
+LVS.US,D,20151028,000000,38.055,38.632,37.622,38.441,3876324,0
+LVS.US,D,20151029,000000,38.883,39.431,38.296,38.766,4844461,0
+LVS.US,D,20151030,000000,38.828,39.504,38.714,39.289,5237741,0
+LVS.US,D,20151102,000000,39.482,40.979,39.441,40.163,6676218,0
+LVS.US,D,20151103,000000,39.593,40.864,39.441,40.402,5795084,0
+LVS.US,D,20151104,000000,41.023,41.379,39.106,39.431,8188847,0
+LVS.US,D,20151105,000000,39.388,40.043,39.042,39.324,4629993,0
+LVS.US,D,20151106,000000,39.134,39.584,38.883,39.504,3699156,0
+LVS.US,D,20151109,000000,38.727,38.807,36.625,36.989,9659110,0
+LVS.US,D,20151110,000000,36.76,37.251,36.322,37.245,5008778,0
+LVS.US,D,20151111,000000,37.353,37.379,36.647,36.895,4127714,0
+LVS.US,D,20151112,000000,36.582,37.601,36.267,36.53,3699027,0
+LVS.US,D,20151113,000000,36.356,36.821,35.903,36.261,3649885,0
+LVS.US,D,20151116,000000,36.173,36.664,35.576,36.521,3956844,0
+LVS.US,D,20151117,000000,36.664,36.792,35.762,35.99,6509685,0
+LVS.US,D,20151118,000000,36.006,36.553,35.336,36.497,5536130,0
+LVS.US,D,20151119,000000,36.474,36.721,36.085,36.559,3970202,0
+LVS.US,D,20151120,000000,36.647,36.766,35.395,35.773,7232479,0
+LVS.US,D,20151123,000000,35.616,36.505,35.616,35.862,10116725,0
+LVS.US,D,20151124,000000,35.695,35.925,35.229,35.632,9281153,0
+LVS.US,D,20151125,000000,35.846,35.894,35.245,35.567,5268359,0
+LVS.US,D,20151127,000000,35.345,35.408,34.641,35.171,3142189,0
+LVS.US,D,20151130,000000,35.256,35.742,34.875,34.964,7486387,0
+LVS.US,D,20151201,000000,35.315,35.679,34.609,35.554,7564290,0
+LVS.US,D,20151202,000000,35.336,36.68,35.205,35.855,7192514,0
+LVS.US,D,20151203,000000,36.067,36.109,34.228,34.554,5300694,0
+LVS.US,D,20151204,000000,34.547,34.936,33.965,34.669,5753245,0
+LVS.US,D,20151207,000000,34.49,34.669,33.989,34.219,5837925,0
+LVS.US,D,20151208,000000,33.688,33.981,32.982,33.767,4307151,0
+LVS.US,D,20151209,000000,34.402,35.912,34.205,34.678,9637634,0
+LVS.US,D,20151210,000000,34.799,35.195,33.736,33.965,7798770,0
+LVS.US,D,20151211,000000,33.363,33.507,32.56,32.743,6962316,0
+LVS.US,D,20151214,000000,32.553,33.344,31.91,32.076,7987438,0
+LVS.US,D,20151215,000000,32.481,33.498,32.291,32.925,7183462,0
+LVS.US,D,20151216,000000,33.331,34.641,33.067,34.442,7028973,0
+LVS.US,D,20151217,000000,34.697,34.85,33.169,33.188,6068650,0
+LVS.US,D,20151218,000000,33.221,34.002,33.178,33.477,6886478,0
+LVS.US,D,20151221,000000,33.718,34.219,33.413,33.889,4759984,0
+LVS.US,D,20151222,000000,33.977,34.801,33.782,34.607,6124635,0
+LVS.US,D,20151223,000000,34.978,36.196,34.872,35.88,7204049,0
+LVS.US,D,20151224,000000,35.735,36.04,35.075,35.762,2792938,0
+LVS.US,D,20151228,000000,35.317,35.703,34.823,35.565,4151198,0
+LVS.US,D,20151229,000000,35.824,36.272,35.454,35.774,3841137,0
+LVS.US,D,20151230,000000,35.694,35.856,35.279,35.462,2849056,0
+LVS.US,D,20151231,000000,35.186,35.671,35.075,35.338,3684904,0
+LVS.US,D,20160104,000000,34.503,34.985,33.413,34.985,8017756,0
+LVS.US,D,20160105,000000,35.177,36.155,34.978,35.503,6504299,0
+LVS.US,D,20160106,000000,34.742,34.945,33.913,34.412,6212974,0
+LVS.US,D,20160107,000000,33.276,33.332,31.239,31.259,16641169,0
+LVS.US,D,20160108,000000,31.681,32.728,31.366,31.447,8283596,0
+LVS.US,D,20160111,000000,31.913,32.575,31.086,31.43,7402245,0
+LVS.US,D,20160112,000000,31.688,32.245,30.76,31.366,7548493,0
+LVS.US,D,20160113,000000,31.558,31.762,29.608,29.801,7123293,0
+LVS.US,D,20160114,000000,30.068,30.479,28.997,30.189,9048072,0
+LVS.US,D,20160115,000000,30.205,31.802,29.941,31.214,13328775,0
+LVS.US,D,20160119,000000,31.874,31.913,30.366,30.979,6566175,0
+LVS.US,D,20160120,000000,30.301,30.382,28.118,29.996,9260391,0
+LVS.US,D,20160121,000000,29.882,30.553,29.261,30.344,5570117,0
+LVS.US,D,20160122,000000,31.648,31.987,30.94,31.462,9090868,0
+LVS.US,D,20160125,000000,31.455,32.351,31.374,31.527,7408680,0
+LVS.US,D,20160126,000000,31.543,33.115,30.889,32.947,7941884,0
+LVS.US,D,20160127,000000,33.06,34.156,32.753,33.527,11819390,0
+LVS.US,D,20160128,000000,34.228,35.364,33.863,34.494,9914532,0
+LVS.US,D,20160129,000000,34.662,36.365,34.614,36.358,10943907,0
+LVS.US,D,20160201,000000,36.099,36.204,35.105,35.977,7570680,0
+LVS.US,D,20160202,000000,35.468,35.468,33.617,34.018,10287585,0
+LVS.US,D,20160203,000000,34.187,34.549,32.786,34.309,8451615,0
+LVS.US,D,20160204,000000,34.179,35.049,33.709,34.403,5553045,0
+LVS.US,D,20160205,000000,34.245,34.251,32.971,33.842,6319793,0
+LVS.US,D,20160208,000000,33.309,33.309,31.673,32.671,6723934,0
+LVS.US,D,20160209,000000,32.092,32.753,31.455,31.906,6711993,0
+LVS.US,D,20160210,000000,32.21,33.267,31.817,32.351,8071352,0
+LVS.US,D,20160211,000000,31.599,33.064,31.576,32.445,6780815,0
+LVS.US,D,20160212,000000,33.276,35.742,33.251,35.542,9545618,0
+LVS.US,D,20160216,000000,36.121,37.067,35.418,36.937,7834651,0
+LVS.US,D,20160217,000000,37.163,37.614,36.58,37.338,7258871,0
+LVS.US,D,20160218,000000,37.435,37.654,36.476,37.097,5958814,0
+LVS.US,D,20160219,000000,36.589,37.081,36.413,36.969,4993407,0
+LVS.US,D,20160222,000000,37.864,38.921,37.864,38.296,6663498,0
+LVS.US,D,20160223,000000,37.944,38.572,37.426,38.072,5040468,0
+LVS.US,D,20160224,000000,37.405,38.01,36.565,37.823,5323086,0
+LVS.US,D,20160225,000000,37.808,38.25,37.163,38.241,3850640,0
+LVS.US,D,20160226,000000,38.614,39.018,38.414,38.629,5890948,0
+LVS.US,D,20160229,000000,38.621,39.168,38.371,38.921,5928378,0
+LVS.US,D,20160301,000000,39.515,41.717,39.353,40.873,12440890,0
+LVS.US,D,20160302,000000,40.749,41.226,40.442,41.146,6965521,0
+LVS.US,D,20160303,000000,41.096,42.925,40.967,42.402,11255095,0
+LVS.US,D,20160304,000000,42.347,42.392,40.99,41.758,8427712,0
+LVS.US,D,20160307,000000,40.887,41.693,40.678,40.975,6337734,0
+LVS.US,D,20160308,000000,40.541,40.629,39.299,39.475,5350579,0
+LVS.US,D,20160309,000000,39.822,40.668,39.686,40.362,4388127,0
+LVS.US,D,20160310,000000,41.288,41.371,40.323,40.792,5990852,0
+LVS.US,D,20160311,000000,41.306,41.885,41.024,41.579,6417460,0
+LVS.US,D,20160314,000000,41.594,42.594,41.514,42.192,5490192,0
+LVS.US,D,20160315,000000,42.531,42.683,41.344,41.87,5004121,0
+LVS.US,D,20160316,000000,41.772,43.11,41.616,43.007,6255851,0
+LVS.US,D,20160317,000000,43.08,43.949,42.925,43.603,6865551,0
+LVS.US,D,20160318,000000,44.738,44.771,43.579,43.808,8872738,0
+LVS.US,D,20160321,000000,43.562,43.699,42.661,43.522,5338770,0
+LVS.US,D,20160322,000000,43.121,44.167,43.121,43.528,4339136,0
+LVS.US,D,20160323,000000,43.357,43.357,42.501,42.795,3609896,0
+LVS.US,D,20160324,000000,42.282,42.891,41.633,42.869,6065714,0
+LVS.US,D,20160328,000000,42.869,42.981,41.862,42.434,4052853,0
+LVS.US,D,20160329,000000,42.883,43.339,42.302,42.917,5472607,0
+LVS.US,D,20160330,000000,43.383,43.863,42.273,42.67,4455672,0
+LVS.US,D,20160331,000000,42.597,42.688,41.936,42.221,5350232,0
+LVS.US,D,20160401,000000,41.56,42.434,40.514,42.255,6105101,0
+LVS.US,D,20160404,000000,42.075,42.33,41.235,41.266,6104565,0
+LVS.US,D,20160405,000000,40.84,41.177,40.524,40.808,5192150,0
+LVS.US,D,20160406,000000,40.817,40.84,39.682,40.67,5555443,0
+LVS.US,D,20160407,000000,41.118,41.805,40.63,41.029,10950718,0
+LVS.US,D,20160408,000000,41.585,41.585,40.213,40.424,4615451,0
+LVS.US,D,20160411,000000,40.734,41.023,40.254,40.286,3786894,0
+LVS.US,D,20160412,000000,40.286,40.742,40.057,40.467,3523010,0
+LVS.US,D,20160413,000000,40.883,41.798,40.556,41.65,4919660,0
+LVS.US,D,20160414,000000,42.165,42.282,41.235,41.421,3993381,0
+LVS.US,D,20160415,000000,41.258,41.75,40.951,41.619,3499278,0
+LVS.US,D,20160418,000000,41.398,41.928,41.118,41.798,4219120,0
+LVS.US,D,20160419,000000,41.936,43.553,41.862,42.891,8730086,0
+LVS.US,D,20160420,000000,43.319,43.474,42.221,42.633,8641872,0
+LVS.US,D,20160421,000000,39.174,39.298,37.591,38.719,25925447,0
+LVS.US,D,20160422,000000,38.497,39.412,38.071,38.29,8876327,0
+LVS.US,D,20160425,000000,38.186,38.279,37.314,37.433,6289116,0
+LVS.US,D,20160426,000000,37.533,37.666,37.001,37.666,4198626,0
+LVS.US,D,20160427,000000,37.582,37.934,37.24,37.314,4446987,0
+LVS.US,D,20160428,000000,37.132,38.186,37.092,37.47,4454097,0
+LVS.US,D,20160429,000000,37.433,37.739,36.731,36.889,5809138,0
+LVS.US,D,20160502,000000,37.934,38.719,37.835,38.196,5444551,0
+LVS.US,D,20160503,000000,37.793,37.793,37.074,37.395,4133387,0
+LVS.US,D,20160504,000000,36.953,37.263,36.666,36.937,5508886,0
+LVS.US,D,20160505,000000,37.172,37.172,36.161,36.315,5534205,0
+LVS.US,D,20160506,000000,36.315,37.205,36.251,37.166,4338315,0
+LVS.US,D,20160509,000000,37.05,37.352,36.289,36.724,4536390,0
+LVS.US,D,20160510,000000,36.901,37.803,36.855,37.68,2959380,0
+LVS.US,D,20160511,000000,37.558,37.621,37.05,37.141,2779565,0
+LVS.US,D,20160512,000000,37.352,37.451,36.708,37.286,3365872,0
+LVS.US,D,20160513,000000,36.969,37.386,36.666,36.675,2912393,0
+LVS.US,D,20160516,000000,36.7,37.573,36.65,37.24,3913838,0
+LVS.US,D,20160517,000000,37.18,37.747,36.897,37.107,3008404,0
+LVS.US,D,20160518,000000,36.889,37.386,36.421,36.634,3023729,0
+LVS.US,D,20160519,000000,36.544,36.65,36.006,36.209,4313157,0
+LVS.US,D,20160520,000000,36.528,36.977,36.358,36.757,3048170,0
+LVS.US,D,20160523,000000,36.772,37.15,36.757,36.806,4057092,0
+LVS.US,D,20160524,000000,37.172,37.499,37.01,37.214,3985165,0
+LVS.US,D,20160525,000000,37.369,38.038,37.294,37.826,6428223,0
+LVS.US,D,20160526,000000,37.924,38.008,36.684,37.107,3896030,0
+LVS.US,D,20160527,000000,37.166,37.972,36.985,37.739,4318201,0
+LVS.US,D,20160531,000000,37.883,38.13,37.548,37.776,4034903,0
+LVS.US,D,20160601,000000,36.829,38.016,36.829,37.875,3439864,0
+LVS.US,D,20160602,000000,37.739,38.351,37.688,38.212,4364013,0
+LVS.US,D,20160603,000000,38.169,38.372,37.49,38.196,4961049,0
+LVS.US,D,20160606,000000,37.835,38.196,37.47,38.079,4686047,0
+LVS.US,D,20160607,000000,38.029,38.996,37.99,38.711,5188205,0
+LVS.US,D,20160608,000000,38.947,39.371,38.521,38.887,4160480,0
+LVS.US,D,20160609,000000,38.732,38.996,38.439,38.619,2689541,0
+LVS.US,D,20160610,000000,38.008,38.145,37.673,37.785,4685340,0
+LVS.US,D,20160613,000000,37.573,38.225,37.418,37.591,4202321,0
+LVS.US,D,20160614,000000,37.403,38.351,37.172,38.317,5284428,0
+LVS.US,D,20160615,000000,38.372,38.858,38.138,38.365,4133477,0
+LVS.US,D,20160616,000000,37.99,38.121,37.618,37.972,4096220,0
+LVS.US,D,20160617,000000,38.161,38.553,38.029,38.365,4151683,0
+LVS.US,D,20160620,000000,38.764,38.961,36.691,36.764,7916897,0
+LVS.US,D,20160621,000000,36.857,37.583,36.409,37.493,4429350,0
+LVS.US,D,20160622,000000,37.672,37.811,37.157,37.278,4039912,0
+LVS.US,D,20160623,000000,37.727,38.306,37.709,38.297,4761877,0
+LVS.US,D,20160624,000000,36.738,37.195,35.841,35.935,6355233,0
+LVS.US,D,20160627,000000,35.544,35.587,34.391,34.7,6247328,0
+LVS.US,D,20160628,000000,35.412,35.628,34.864,35.252,4474728,0
+LVS.US,D,20160629,000000,35.743,36.424,35.478,36.201,4490058,0
+LVS.US,D,20160630,000000,36.467,36.467,35.32,36.085,4716270,0
+LVS.US,D,20160701,000000,36.176,36.792,36.095,36.267,3036695,0
+LVS.US,D,20160705,000000,36.01,36.01,35.32,35.511,3564650,0
+LVS.US,D,20160706,000000,35.279,36.209,35.089,36.176,4600037,0
+LVS.US,D,20160707,000000,36.242,36.673,35.819,36.14,3007461,0
+LVS.US,D,20160708,000000,36.467,36.813,36.102,36.616,3566252,0
+LVS.US,D,20160711,000000,37.337,38.607,37.129,38.1,7951414,0
+LVS.US,D,20160712,000000,38.514,38.824,38.333,38.608,6512409,0
+LVS.US,D,20160713,000000,38.55,38.555,37.663,38.024,4582398,0
+LVS.US,D,20160714,000000,38.24,38.285,37.761,38.174,3428239,0
+LVS.US,D,20160715,000000,38.21,38.664,38.019,38.316,3057473,0
+LVS.US,D,20160718,000000,38.664,39.079,38.067,38.948,5253167,0
+LVS.US,D,20160719,000000,38.632,38.723,38.121,38.449,4338991,0
+LVS.US,D,20160720,000000,38.514,38.988,38.372,38.961,3299151,0
+LVS.US,D,20160721,000000,38.961,39.261,38.553,38.754,2388802,0
+LVS.US,D,20160722,000000,38.754,39.388,38.726,39.261,5356363,0
+LVS.US,D,20160725,000000,39.478,40.241,39.471,39.662,7206677,0
+LVS.US,D,20160726,000000,40.881,42.232,40.881,41.999,12462061,0
+LVS.US,D,20160727,000000,41.775,42.149,41.005,41.643,5612563,0
+LVS.US,D,20160728,000000,41.493,42.283,41.379,42.124,4297531,0
+LVS.US,D,20160729,000000,41.184,42.507,41.045,42.026,5938751,0
+LVS.US,D,20160801,000000,41.918,42.1,41.202,41.684,3590182,0
+LVS.US,D,20160802,000000,41.652,41.681,41.08,41.304,3653052,0
+LVS.US,D,20160803,000000,41.072,41.56,40.73,41.461,2771050,0
+LVS.US,D,20160804,000000,41.684,42.289,41.322,41.643,3939910,0
+LVS.US,D,20160805,000000,41.808,42.042,41.285,41.379,3844546,0
+LVS.US,D,20160808,000000,41.677,42.301,41.592,42.283,5641068,0
+LVS.US,D,20160809,000000,42.314,43.031,42.017,43.013,6736738,0
+LVS.US,D,20160810,000000,43.136,43.46,42.596,42.912,3937429,0
+LVS.US,D,20160811,000000,43.031,43.61,42.92,43.213,3619000,0
+LVS.US,D,20160812,000000,43.161,43.286,42.829,42.98,2810139,0
+LVS.US,D,20160815,000000,43.304,43.849,43.278,43.61,3523156,0
+LVS.US,D,20160816,000000,43.569,43.634,43.194,43.443,2329904,0
+LVS.US,D,20160817,000000,43.594,43.684,43.178,43.55,2595733,0
+LVS.US,D,20160818,000000,43.535,43.718,43.184,43.244,4036164,0
+LVS.US,D,20160819,000000,42.912,43.46,42.553,43.321,6002071,0
+LVS.US,D,20160822,000000,43.321,43.674,43.079,43.625,4019040,0
+LVS.US,D,20160823,000000,43.761,43.974,43.304,43.327,4057242,0
+LVS.US,D,20160824,000000,43.327,43.478,41.627,41.783,6924318,0
+LVS.US,D,20160825,000000,41.652,42.512,41.585,42.117,4362370,0
+LVS.US,D,20160826,000000,42.14,42.276,41.395,41.762,4083671,0
+LVS.US,D,20160829,000000,41.835,42.388,41.519,42.232,3291641,0
+LVS.US,D,20160830,000000,42.398,42.408,42.059,42.283,2706219,0
+LVS.US,D,20160831,000000,42.124,42.214,41.548,41.66,3594890,0
+LVS.US,D,20160901,000000,43.12,44.798,43.045,44.647,12567096,0
+LVS.US,D,20160902,000000,44.714,45.386,44.348,44.745,7668936,0
+LVS.US,D,20160906,000000,44.864,45.435,44.805,45.41,4867806,0
+LVS.US,D,20160907,000000,45.544,46.024,45.5,45.675,4675307,0
+LVS.US,D,20160908,000000,46.379,46.454,46.059,46.199,4638774,0
+LVS.US,D,20160909,000000,46.049,46.61,45.895,46.165,6607403,0
+LVS.US,D,20160912,000000,45.635,47.419,45.5,47.202,6796827,0
+LVS.US,D,20160913,000000,46.838,47.45,46.364,46.91,5603855,0
+LVS.US,D,20160914,000000,47.683,48.413,47.386,48.379,9551221,0
+LVS.US,D,20160915,000000,48.305,48.589,47.941,48.48,6448147,0
+LVS.US,D,20160916,000000,48.339,48.662,48.132,48.379,4924281,0
+LVS.US,D,20160919,000000,48.447,48.454,47.219,47.568,6579015,0
+LVS.US,D,20160920,000000,47.568,47.879,46.91,47.29,4740219,0
+LVS.US,D,20160921,000000,47.468,47.837,47.156,47.694,4412205,0
+LVS.US,D,20160922,000000,47.846,48.266,47.669,48.038,3994685,0
+LVS.US,D,20160923,000000,47.661,48.256,46.995,48.214,4336169,0
+LVS.US,D,20160926,000000,47.752,47.786,47.114,47.441,3310982,0
+LVS.US,D,20160927,000000,47.476,48.173,47.317,47.804,2661883,0
+LVS.US,D,20160928,000000,47.921,48.319,47.29,48.297,3792890,0
+LVS.US,D,20160929,000000,48.322,48.828,47.609,47.837,3798601,0
+LVS.US,D,20160930,000000,47.685,48.627,47.317,48.349,4554721,0
+LVS.US,D,20161003,000000,49.66,49.997,49.098,49.468,6115407,0
+LVS.US,D,20161004,000000,50.256,50.256,49.038,49.415,5561231,0
+LVS.US,D,20161005,000000,49.459,49.997,49.415,49.468,4452228,0
+LVS.US,D,20161006,000000,49.256,49.783,49.139,49.407,3794820,0
+LVS.US,D,20161007,000000,49.012,49.441,48.735,49.054,3671585,0
+LVS.US,D,20161010,000000,49.232,49.859,49.047,49.635,3154715,0
+LVS.US,D,20161011,000000,49.935,50.416,49.382,49.543,4798415,0
+LVS.US,D,20161012,000000,49.374,49.685,49.139,49.374,2322226,0
+LVS.US,D,20161013,000000,48.88,48.906,48.038,48.81,3215811,0
+LVS.US,D,20161014,000000,49.173,49.366,47.669,48.509,4555125,0
+LVS.US,D,20161017,000000,47.517,48.701,47.393,48.374,3939841,0
+LVS.US,D,20161018,000000,48.835,48.919,48.214,48.274,3000040,0
+LVS.US,D,20161019,000000,48.314,49.106,47.978,48.87,2578537,0
+LVS.US,D,20161020,000000,48.627,48.979,48.38,48.652,3444024,0
+LVS.US,D,20161021,000000,48.549,48.743,47.978,48.029,3892756,0
+LVS.US,D,20161024,000000,48.239,48.778,48.222,48.693,3156394,0
+LVS.US,D,20161025,000000,48.509,49.012,48.275,48.735,2396150,0
+LVS.US,D,20161026,000000,48.516,49.349,48.374,48.752,2601597,0
+LVS.US,D,20161027,000000,48.735,48.735,47.578,47.929,3674305,0
+LVS.US,D,20161028,000000,47.937,48.845,47.937,48.524,3589157,0
+LVS.US,D,20161031,000000,48.668,49.071,48.425,48.635,2526531,0
+LVS.US,D,20161101,000000,49.139,49.98,48.87,49.265,6482698,0
+LVS.US,D,20161102,000000,49.098,49.299,47.929,48.391,4753025,0
+LVS.US,D,20161103,000000,48.155,48.568,47.327,47.677,7333043,0
+LVS.US,D,20161104,000000,49.717,50.388,49.29,49.643,9258906,0
+LVS.US,D,20161107,000000,50.426,50.502,49.197,49.483,6157262,0
+LVS.US,D,20161108,000000,49.432,50.02,49.164,49.98,5446126,0
+LVS.US,D,20161109,000000,49.392,50.333,49.332,50.173,4818776,0
+LVS.US,D,20161110,000000,50.398,50.888,49.173,49.232,6090252,0
+LVS.US,D,20161111,000000,49.155,49.248,48.168,48.735,4206813,0
+LVS.US,D,20161114,000000,48.484,48.802,47.173,47.929,5313668,0
+LVS.US,D,20161115,000000,47.937,49.75,47.795,49.534,5275103,0
+LVS.US,D,20161116,000000,49.299,49.534,48.466,48.862,4312137,0
+LVS.US,D,20161117,000000,49.382,50.741,49.339,50.249,6752664,0
+LVS.US,D,20161118,000000,50.443,51.214,50.443,50.911,4543249,0
+LVS.US,D,20161121,000000,52.056,52.433,51.492,51.853,6629321,0
+LVS.US,D,20161122,000000,52.012,52.751,51.456,52.661,4762960,0
+LVS.US,D,20161123,000000,52.34,52.693,52.138,52.45,2759103,0
+LVS.US,D,20161125,000000,52.357,52.894,52.331,52.802,1506348,0
+LVS.US,D,20161128,000000,52.92,53.258,52.54,52.558,4349055,0
+LVS.US,D,20161129,000000,52.517,52.816,52.182,52.222,3225270,0
+LVS.US,D,20161130,000000,52.577,52.826,52.273,52.661,4750258,0
+LVS.US,D,20161201,000000,52.568,52.626,50.727,52.249,8674560,0
+LVS.US,D,20161202,000000,51.703,52.392,51.214,51.249,7171441,0
+LVS.US,D,20161205,000000,51.787,52.088,51.148,51.356,4323431,0
+LVS.US,D,20161206,000000,51.846,52.759,51.551,52.493,5079922,0
+LVS.US,D,20161207,000000,52.524,52.769,52.02,52.666,5132612,0
+LVS.US,D,20161208,000000,52.684,52.719,45.375,45.938,25752612,0
+LVS.US,D,20161209,000000,48.911,49.032,46.381,46.5,20007497,0
+LVS.US,D,20161212,000000,46.971,47.408,46.659,47.163,9940731,0
+LVS.US,D,20161213,000000,48.501,48.947,47.737,48.608,9399310,0
+LVS.US,D,20161214,000000,48.627,49.702,47.777,48.494,8422607,0
+LVS.US,D,20161215,000000,48.332,48.524,47.072,47.215,7101693,0
+LVS.US,D,20161216,000000,47.76,48.383,47.634,47.903,8363548,0
+LVS.US,D,20161219,000000,47.759,47.903,46.416,46.55,7352809,0
+LVS.US,D,20161220,000000,46.799,46.915,45.809,46.177,7597511,0
+LVS.US,D,20161221,000000,46.378,46.606,45.784,46.397,4678931,0
+LVS.US,D,20161222,000000,46.378,46.388,45.945,46.142,3435666,0
+LVS.US,D,20161223,000000,45.981,46.44,45.954,46.168,2234589,0
+LVS.US,D,20161227,000000,46.216,46.448,45.981,46.115,2497364,0
+LVS.US,D,20161228,000000,46.039,46.236,45.791,45.845,2138268,0
+LVS.US,D,20161229,000000,45.895,46.142,45.601,46.005,1890236,0
+LVS.US,D,20161230,000000,46.279,46.286,45.164,45.453,3918151,0
+LVS.US,D,20170103,000000,45.632,45.734,44.713,45.385,7642177,0
+LVS.US,D,20170104,000000,45.699,46.807,45.548,46.791,6431260,0
+LVS.US,D,20170105,000000,46.959,47.461,46.821,46.876,4675270,0
+LVS.US,D,20170106,000000,46.678,47.341,46.448,47.205,3817009,0
+LVS.US,D,20170109,000000,47.767,47.929,47.273,47.411,5126779,0
+LVS.US,D,20170110,000000,47.657,48.898,47.349,48.176,6538722,0
+LVS.US,D,20170111,000000,48.235,48.266,46.935,47.395,4289787,0
+LVS.US,D,20170112,000000,47.434,47.64,46.687,47.195,3056913,0
+LVS.US,D,20170113,000000,47.147,47.487,46.935,47.043,2387882,0
+LVS.US,D,20170117,000000,46.884,48.289,46.867,47.648,5649549,0
+LVS.US,D,20170118,000000,47.911,48.006,47.282,47.691,3244294,0
+LVS.US,D,20170119,000000,47.743,48.015,47.395,47.521,2377997,0
+LVS.US,D,20170120,000000,47.528,47.836,47.273,47.434,2576199,0
+LVS.US,D,20170123,000000,47.504,47.996,47.07,47.205,4022257,0
+LVS.US,D,20170124,000000,47.419,47.698,47.112,47.622,4630390,0
+LVS.US,D,20170125,000000,48.03,48.294,47.698,48.21,6700971,0
+LVS.US,D,20170126,000000,46.558,47.138,44.168,44.6,20041344,0
+LVS.US,D,20170127,000000,44.89,45.768,44.848,45.377,9475356,0
+LVS.US,D,20170130,000000,45.104,45.53,44.797,44.933,4724111,0
+LVS.US,D,20170131,000000,44.866,45.129,44.483,44.745,3988345,0
+LVS.US,D,20170201,000000,44.414,44.473,43.801,44.039,6857133,0
+LVS.US,D,20170202,000000,44.047,44.21,43.869,43.99,4636510,0
+LVS.US,D,20170203,000000,44.168,44.464,44.006,44.092,4277559,0
+LVS.US,D,20170206,000000,44.395,44.636,44.105,44.235,2888415,0
+LVS.US,D,20170207,000000,44.202,44.261,43.833,44.202,3347467,0
+LVS.US,D,20170208,000000,44.092,44.564,43.937,44.372,3422451,0
+LVS.US,D,20170209,000000,44.423,45.34,44.423,45.043,6091542,0
+LVS.US,D,20170210,000000,45.333,45.369,44.806,44.883,2794745,0
+LVS.US,D,20170213,000000,44.977,45.402,44.806,45.24,3399335,0
+LVS.US,D,20170214,000000,45.784,46.174,44.916,45.156,3951358,0
+LVS.US,D,20170215,000000,45.188,45.308,44.876,45.104,3138917,0
+LVS.US,D,20170216,000000,45.188,45.188,44.365,44.687,5490598,0
+LVS.US,D,20170217,000000,44.381,44.61,44.125,44.28,3577594,0
+LVS.US,D,20170221,000000,44.414,44.508,44.11,44.288,2668772,0
+LVS.US,D,20170222,000000,44.288,44.33,43.99,44.227,2477644,0
+LVS.US,D,20170223,000000,44.32,44.559,43.996,44.057,2835092,0
+LVS.US,D,20170224,000000,43.836,44.423,43.697,44.395,2858124,0
+LVS.US,D,20170227,000000,44.395,45.088,44.168,45.028,4068492,0
+LVS.US,D,20170228,000000,45.028,45.443,44.933,45.062,3621214,0
+LVS.US,D,20170301,000000,46.507,47.086,46.32,46.772,9042791,0
+LVS.US,D,20170302,000000,46.722,46.722,45.369,45.666,5949816,0
+LVS.US,D,20170303,000000,45.556,45.877,45.172,45.819,3731452,0
+LVS.US,D,20170306,000000,45.707,46.397,45.682,46.216,3495266,0
+LVS.US,D,20170307,000000,46.168,46.262,45.828,46.209,3836538,0
+LVS.US,D,20170308,000000,46.185,46.483,45.914,45.938,2672582,0
+LVS.US,D,20170309,000000,45.914,46.125,45.426,45.741,2872537,0
+LVS.US,D,20170310,000000,45.929,46.34,45.914,46.135,3034545,0
+LVS.US,D,20170313,000000,46.286,47.18,46.279,46.951,4655314,0
+LVS.US,D,20170314,000000,46.943,47.714,46.807,47.282,4354947,0
+LVS.US,D,20170315,000000,47.402,47.895,47.07,47.743,4233743,0
+LVS.US,D,20170316,000000,47.666,48.289,46.967,48.1,6769774,0
+LVS.US,D,20170317,000000,48.218,48.934,48.015,48.653,6442913,0
+LVS.US,D,20170320,000000,48.914,49.291,48.618,48.812,6666719,0
+LVS.US,D,20170321,000000,48.827,49.565,48.099,48.202,5034597,0
+LVS.US,D,20170322,000000,48.046,48.488,47.953,48.149,3478789,0
+LVS.US,D,20170323,000000,48.099,48.367,47.841,47.918,3027661,0
+LVS.US,D,20170324,000000,48.245,48.245,47.607,47.944,2319674,0
+LVS.US,D,20170327,000000,47.433,49.09,47.158,48.812,3830184,0
+LVS.US,D,20170328,000000,48.83,49.52,48.745,49.072,3463535,0
+LVS.US,D,20170329,000000,48.891,49.425,48.876,49.349,3290223,0
+LVS.US,D,20170330,000000,49.393,49.594,49.133,49.158,2864965,0
+LVS.US,D,20170331,000000,48.926,49.324,48.78,49.194,2289822,0
+LVS.US,D,20170403,000000,49.978,50.408,48.985,49.288,7563255,0
+LVS.US,D,20170404,000000,49.107,49.186,48.601,48.848,3351924,0
+LVS.US,D,20170405,000000,49.099,49.417,48.359,48.418,4148884,0
+LVS.US,D,20170406,000000,48.444,49.177,48.392,48.858,3197409,0
+LVS.US,D,20170407,000000,48.754,49.047,48.304,48.444,3633628,0
+LVS.US,D,20170410,000000,48.497,48.513,47.564,47.891,5680002,0
+LVS.US,D,20170411,000000,48.013,48.52,47.771,48.399,3327444,0
+LVS.US,D,20170412,000000,48.497,48.9,48.374,48.711,3103026,0
+LVS.US,D,20170413,000000,48.701,49.076,48.026,48.186,2915959,0
+LVS.US,D,20170417,000000,48.219,48.931,48.013,48.651,3509022,0
+LVS.US,D,20170418,000000,48.409,49.177,48.331,49.022,3678551,0
+LVS.US,D,20170419,000000,48.985,49.032,48.547,48.867,3057849,0
+LVS.US,D,20170420,000000,49.219,49.942,49.003,49.796,4201879,0
+LVS.US,D,20170421,000000,49.796,49.796,49.099,49.461,3158675,0
+LVS.US,D,20170424,000000,49.854,49.996,49.298,49.695,3412959,0
+LVS.US,D,20170425,000000,49.901,50.703,49.849,50.4,4236263,0
+LVS.US,D,20170426,000000,51.375,51.375,50.626,51.082,9071473,0
+LVS.US,D,20170427,000000,49.772,51.59,49.401,51.031,9126229,0
+LVS.US,D,20170428,000000,51.123,51.288,50.547,50.848,4804488,0
+LVS.US,D,20170501,000000,51.1,51.59,50.736,51.192,3987361,0
+LVS.US,D,20170502,000000,51.26,51.496,51.004,51.022,2817696,0
+LVS.US,D,20170503,000000,51.046,51.168,50.665,51.123,2587400,0
+LVS.US,D,20170504,000000,51.278,51.323,50.418,50.428,3018481,0
+LVS.US,D,20170505,000000,50.332,50.81,49.901,50.642,4953376,0
+LVS.US,D,20170508,000000,49.919,49.969,48.969,49.304,5480876,0
+LVS.US,D,20170509,000000,49.549,50.253,49.417,50.029,3564018,0
+LVS.US,D,20170510,000000,49.987,50.452,49.849,50.281,3283517,0
+LVS.US,D,20170511,000000,50.21,50.253,49.452,49.53,3944771,0
+LVS.US,D,20170512,000000,50.081,50.977,50.071,50.553,4863067,0
+LVS.US,D,20170515,000000,50.553,50.596,50.108,50.253,3082092,0
+LVS.US,D,20170516,000000,50.21,50.616,49.842,50.081,3735661,0
+LVS.US,D,20170517,000000,49.676,49.702,48.916,48.994,5404720,0
+LVS.US,D,20170518,000000,48.667,49.53,48.555,49.003,4227046,0
+LVS.US,D,20170519,000000,49.143,49.751,48.736,48.936,4582020,0
+LVS.US,D,20170522,000000,49.549,49.978,49.349,49.737,5136043,0
+LVS.US,D,20170523,000000,49.91,50.476,49.453,49.589,3101423,0
+LVS.US,D,20170524,000000,49.54,49.776,49.461,49.589,2031656,0
+LVS.US,D,20170525,000000,49.565,50.081,49.401,49.951,2671937,0
+LVS.US,D,20170526,000000,50.029,50.418,49.842,50.012,2020390,0
+LVS.US,D,20170530,000000,50.029,50.813,50.029,50.598,3639412,0
+LVS.US,D,20170531,000000,50.781,51.26,50.172,50.968,5374937,0
+LVS.US,D,20170601,000000,51.338,53.756,51.331,53.485,11248914,0
+LVS.US,D,20170602,000000,53.442,54.099,53.12,53.918,5469672,0
+LVS.US,D,20170605,000000,53.849,54.104,53.438,53.796,3530430,0
+LVS.US,D,20170606,000000,53.709,55.305,53.473,54.875,6484014,0
+LVS.US,D,20170607,000000,54.875,55.142,54.4,55.046,3796407,0
+LVS.US,D,20170608,000000,54.995,55.779,54.79,55.709,4530501,0
+LVS.US,D,20170609,000000,55.64,55.929,53.882,54.898,4896404,0
+LVS.US,D,20170612,000000,54.89,55.416,54.203,55.124,3241069,0
+LVS.US,D,20170613,000000,55.478,56.287,55.478,55.917,3682907,0
+LVS.US,D,20170614,000000,55.718,56.538,55.64,56.235,4566797,0
+LVS.US,D,20170615,000000,55.684,56.003,55.451,55.83,2685523,0
+LVS.US,D,20170616,000000,56.003,56.132,55.623,56.019,3631310,0
+LVS.US,D,20170619,000000,56.487,57.079,56.303,56.992,4747669,0
+LVS.US,D,20170620,000000,56.733,56.828,56.063,56.322,3406854,0
+LVS.US,D,20170621,000000,56.122,56.411,56.017,56.281,2102889,0
+LVS.US,D,20170622,000000,56.296,56.383,55.923,56.079,1817234,0
+LVS.US,D,20170623,000000,56.044,56.635,55.583,56.628,2585979,0
+LVS.US,D,20170626,000000,56.635,56.914,55.994,56.21,2947072,0
+LVS.US,D,20170627,000000,56.332,56.742,55.852,55.905,2357353,0
+LVS.US,D,20170628,000000,56.201,56.742,55.948,56.612,2176789,0
+LVS.US,D,20170629,000000,56.523,56.567,54.809,55.356,3156160,0
+LVS.US,D,20170630,000000,55.434,56.079,55.199,55.686,2849363,0
+LVS.US,D,20170703,000000,55.172,55.313,54.144,54.589,3060797,0
+LVS.US,D,20170705,000000,54.614,54.964,54.267,54.713,2657391,0
+LVS.US,D,20170706,000000,54.258,54.519,53.56,53.648,3689266,0
+LVS.US,D,20170707,000000,53.832,54.031,53.419,53.841,6339921,0
+LVS.US,D,20170710,000000,53.832,54.515,53.648,54.189,3485663,0
+LVS.US,D,20170711,000000,54.267,54.475,53.665,53.943,2409641,0
+LVS.US,D,20170712,000000,54.102,54.641,54.102,54.284,1988424,0
+LVS.US,D,20170713,000000,54.614,54.614,53.673,54.189,2885346,0
+LVS.US,D,20170714,000000,52.453,53.437,52.034,53.23,6734758,0
+LVS.US,D,20170717,000000,53.168,53.406,52.627,53.289,3220603,0
+LVS.US,D,20170718,000000,53.726,54.744,53.428,54.449,3336073,0
+LVS.US,D,20170719,000000,54.58,54.624,53.622,53.97,2485563,0
+LVS.US,D,20170720,000000,54.17,54.362,53.822,54.18,2346311,0
+LVS.US,D,20170721,000000,54.258,54.713,54.258,54.355,2020410,0
+LVS.US,D,20170724,000000,54.537,55.278,54.445,54.66,2956817,0
+LVS.US,D,20170725,000000,54.886,54.911,53.952,54.58,4780734,0
+LVS.US,D,20170726,000000,54.04,54.683,53.736,53.736,5795264,0
+LVS.US,D,20170727,000000,53.568,54.819,53.079,54.276,4872598,0
+LVS.US,D,20170728,000000,54.206,54.762,52.296,53.411,3360060,0
+LVS.US,D,20170731,000000,53.736,54.597,53.7,53.7,4736405,0
+LVS.US,D,20170801,000000,54.126,54.366,53.238,53.368,3547688,0
+LVS.US,D,20170802,000000,53.554,53.681,52.304,52.767,4204275,0
+LVS.US,D,20170803,000000,52.767,53.247,52.576,52.975,2437207,0
+LVS.US,D,20170804,000000,52.942,53.681,52.618,53.142,2178000,0
+LVS.US,D,20170807,000000,53.359,53.805,53.109,53.23,2796882,0
+LVS.US,D,20170808,000000,53.334,53.822,52.961,53.168,3845144,0
+LVS.US,D,20170809,000000,52.827,53.089,52.618,52.975,3780945,0
+LVS.US,D,20170810,000000,52.827,53.334,52.383,52.436,5038890,0
+LVS.US,D,20170811,000000,52.313,52.618,51.853,52,3503289,0
+LVS.US,D,20170814,000000,52.409,53.079,52.313,52.983,3609022,0
+LVS.US,D,20170815,000000,53.186,54.013,53.079,53.919,3320434,0
+LVS.US,D,20170816,000000,54.057,54.258,53.418,53.638,2577428,0
+LVS.US,D,20170817,000000,53.604,53.882,52.322,52.393,3248810,0
+LVS.US,D,20170818,000000,52.253,52.655,51.564,52.304,3247283,0
+LVS.US,D,20170821,000000,52.507,52.749,52.13,52.515,2383912,0
+LVS.US,D,20170822,000000,52.645,53.326,52.636,52.794,2398275,0
+LVS.US,D,20170823,000000,52.157,52.587,51.905,52.201,2166588,0
+LVS.US,D,20170824,000000,52.245,52.567,52.053,52.507,1752881,0
+LVS.US,D,20170825,000000,52.165,52.655,51.939,52.4,1769466,0
+LVS.US,D,20170828,000000,52.688,52.749,52.165,52.539,2646597,0
+LVS.US,D,20170829,000000,52.288,53.03,52.225,52.914,1769597,0
+LVS.US,D,20170830,000000,53.079,53.15,52.618,52.785,1489451,0
+LVS.US,D,20170831,000000,53.038,54.276,52.889,54.221,3255000,0
+LVS.US,D,20170901,000000,54.911,55.088,54.327,54.8,2971936,0
+LVS.US,D,20170905,000000,54.512,55.128,53.927,54.614,2518834,0
+LVS.US,D,20170906,000000,54.791,55.416,54.713,55.138,3023026,0
+LVS.US,D,20170907,000000,55.313,55.668,55.138,55.251,2581684,0
+LVS.US,D,20170908,000000,55.33,55.408,54.822,55.016,2244599,0
+LVS.US,D,20170911,000000,55.182,56.117,55.172,56.025,3443112,0
+LVS.US,D,20170912,000000,56.002,56.367,55.495,56.201,2469342,0
+LVS.US,D,20170913,000000,56.184,56.445,55.705,56.167,2559721,0
+LVS.US,D,20170914,000000,56.063,56.113,55.599,55.861,3521873,0
+LVS.US,D,20170915,000000,55.662,55.696,55.085,55.128,3389176,0
+LVS.US,D,20170918,000000,55.33,55.809,55.26,55.461,2684470,0
+LVS.US,D,20170919,000000,55.756,56.576,55.653,56.245,3429000,0
+LVS.US,D,20170920,000000,56.36,56.456,55.495,56.095,3111453,0
+LVS.US,D,20170921,000000,56.095,56.375,55.752,56.087,2319871,0
+LVS.US,D,20170922,000000,55.981,56.43,55.856,56.041,1525568,0
+LVS.US,D,20170925,000000,55.645,55.944,54.914,54.931,2467038,0
+LVS.US,D,20170926,000000,55.423,55.821,55.045,55.689,1564065,0
+LVS.US,D,20170927,000000,55.954,56.695,55.795,56.562,2754712,0
+LVS.US,D,20170928,000000,56.456,56.51,55.971,56.103,3001092,0
+LVS.US,D,20170929,000000,56.553,56.982,56.289,56.562,2576142,0
+LVS.US,D,20171002,000000,55.628,57.636,55.38,57.274,5151154,0
+LVS.US,D,20171003,000000,57.303,57.7,56.834,57.205,2462535,0
+LVS.US,D,20171004,000000,57.205,57.656,56.826,57.355,2670281,0
+LVS.US,D,20171005,000000,57.345,58.087,57.125,57.336,2533005,0
+LVS.US,D,20171006,000000,56.483,56.942,55.954,56.65,3167752,0
+LVS.US,D,20171009,000000,56.17,56.368,56.023,56.12,3368597,0
+LVS.US,D,20171010,000000,56.544,56.801,55.777,55.856,3111842,0
+LVS.US,D,20171011,000000,55.919,56.272,55.724,55.821,2208349,0
+LVS.US,D,20171012,000000,55.628,55.935,54.239,54.374,5793237,0
+LVS.US,D,20171013,000000,54.472,55.045,53.704,54.666,4799965,0
+LVS.US,D,20171016,000000,54.993,55.795,54.87,55.364,3564179,0
+LVS.US,D,20171017,000000,55.186,55.292,54.716,54.931,2156709,0
+LVS.US,D,20171018,000000,54.94,55.12,54.535,54.561,2268907,0
+LVS.US,D,20171019,000000,54.209,55.045,53.961,54.958,2618405,0
+LVS.US,D,20171020,000000,55.265,55.373,54.904,55.265,2414709,0
+LVS.US,D,20171023,000000,55.195,56.112,55.144,55.654,3523820,0
+LVS.US,D,20171024,000000,55.849,55.962,55.373,55.671,3269464,0
+LVS.US,D,20171025,000000,55.724,56.695,55.144,55.461,4277483,0
+LVS.US,D,20171026,000000,56.422,56.597,53.671,55.168,5939340,0
+LVS.US,D,20171027,000000,55.168,55.186,53.644,54.439,4623947,0
+LVS.US,D,20171030,000000,54.342,54.535,53.671,54.183,2524814,0
+LVS.US,D,20171031,000000,55.345,56.2,54.729,55.874,4396871,0
+LVS.US,D,20171101,000000,57.303,57.303,56.566,56.747,5247832,0
+LVS.US,D,20171102,000000,56.729,57.453,56.597,57.215,3478273,0
+LVS.US,D,20171103,000000,56.942,58.122,56.782,58.077,3962594,0
+LVS.US,D,20171106,000000,58.07,59.402,58.008,58.669,3626079,0
+LVS.US,D,20171107,000000,59.656,60.308,59.304,59.366,3881630,0
+LVS.US,D,20171108,000000,59.375,59.928,59.074,59.857,3842643,0
+LVS.US,D,20171109,000000,59.392,59.904,58.934,59.435,3349181,0
+LVS.US,D,20171110,000000,59.445,59.806,59.304,59.417,2117818,0
+LVS.US,D,20171113,000000,59.241,59.702,58.969,59.287,4106851,0
+LVS.US,D,20171114,000000,59.031,59.453,58.465,59.304,2682299,0
+LVS.US,D,20171115,000000,58.819,58.846,58.061,58.405,2295665,0
+LVS.US,D,20171116,000000,58.661,59.241,58.618,58.784,2848453,0
+LVS.US,D,20171117,000000,58.802,59.101,58.484,58.625,1784313,0
+LVS.US,D,20171120,000000,58.934,59.47,58.897,59.136,2339375,0
+LVS.US,D,20171121,000000,59.208,59.834,59.208,59.763,2859459,0
+LVS.US,D,20171122,000000,59.561,59.857,59.41,59.682,2140430,0
+LVS.US,D,20171124,000000,59.674,59.895,59.481,59.639,849793,0
+LVS.US,D,20171127,000000,59.561,59.876,59.463,59.736,1616039,0
+LVS.US,D,20171128,000000,59.656,60.335,59.506,60.266,4694061,0
+LVS.US,D,20171129,000000,60.378,60.388,59.083,59.561,3251721,0
+LVS.US,D,20171130,000000,59.506,61.103,59.2,61.083,4527547,0
+LVS.US,D,20171201,000000,61.437,62.113,60.378,61.569,3799696,0
+LVS.US,D,20171204,000000,61.517,61.931,61.517,61.517,3065650,0
+LVS.US,D,20171205,000000,61.267,61.924,60.846,61.217,2148661,0
+LVS.US,D,20171206,000000,60.995,61.103,60.141,60.609,3165416,0
+LVS.US,D,20171207,000000,60.777,61.456,60.592,61.357,2063427,0
+LVS.US,D,20171208,000000,61.693,62.45,61.639,62.027,3223296,0
+LVS.US,D,20171211,000000,62.708,62.962,62.196,62.653,3576825,0
+LVS.US,D,20171212,000000,62.593,62.593,61.719,61.781,2383362,0
+LVS.US,D,20171213,000000,62.379,62.538,61.886,62.442,4109283,0
+LVS.US,D,20171214,000000,62.496,62.769,62.143,62.196,2570033,0
+LVS.US,D,20171215,000000,62.292,62.417,61.798,62.152,2484846,0
+LVS.US,D,20171218,000000,62.434,63.121,61.931,62.698,3942849,0
+LVS.US,D,20171219,000000,62.971,63.65,62.928,63.446,3836560,0
+LVS.US,D,20171220,000000,63.323,63.395,62.789,63.02,3991663,0
+LVS.US,D,20171221,000000,63.09,63.208,62.522,62.61,3680558,0
+LVS.US,D,20171222,000000,62.449,62.449,61.926,62.111,2463732,0
+LVS.US,D,20171226,000000,61.996,62.629,61.897,62.458,1057100,0
+LVS.US,D,20171227,000000,62.513,63.208,62.433,63.09,1887471,0
+LVS.US,D,20171228,000000,62.886,63.102,62.263,62.326,1494990,0
+LVS.US,D,20171229,000000,62.326,62.342,61.861,61.887,2092173,0
+LVS.US,D,20180102,000000,61.453,62.214,61.006,61.541,3265377,0
+LVS.US,D,20180103,000000,61.559,61.648,60.189,60.846,5216335,0
+LVS.US,D,20180104,000000,61.159,61.343,60.509,60.694,3924759,0
+LVS.US,D,20180105,000000,61.192,61.415,60.116,60.489,4459028,0
+LVS.US,D,20180108,000000,60.632,61.15,60.189,60.561,3228064,0
+LVS.US,D,20180109,000000,61.453,62.111,61.185,61.917,3337414,0
+LVS.US,D,20180110,000000,61.551,62.424,61.39,62.377,3293870,0
+LVS.US,D,20180111,000000,62.566,62.967,62.013,62.903,3256322,0
+LVS.US,D,20180112,000000,62.975,63.447,62.781,63.251,3270282,0
+LVS.US,D,20180116,000000,65.158,65.888,64.178,64.721,5592316,0
+LVS.US,D,20180117,000000,65.006,66.047,64.916,65.469,4815259,0
+LVS.US,D,20180118,000000,65.488,66.124,65.067,65.664,4103009,0
+LVS.US,D,20180119,000000,65.745,66.795,65.71,66.359,3811906,0
+LVS.US,D,20180122,000000,67.346,68.826,66.929,68.667,7658063,0
+LVS.US,D,20180123,000000,68.934,69.976,68.72,69.164,5155231,0
+LVS.US,D,20180124,000000,69.307,69.966,68.782,68.97,7030616,0
+LVS.US,D,20180125,000000,68.659,68.845,66.528,67.117,7832770,0
+LVS.US,D,20180126,000000,67.517,67.762,66.369,67.242,8764020,0
+LVS.US,D,20180129,000000,67.038,71.107,66.911,70.384,9866269,0
+LVS.US,D,20180130,000000,69.825,70.885,69.379,69.805,7769392,0
+LVS.US,D,20180131,000000,70.323,70.553,68.701,69.042,5483847,0
+LVS.US,D,20180201,000000,69.148,70.608,68.754,69.653,5128501,0
+LVS.US,D,20180202,000000,68.318,68.596,66.886,66.957,4209858,0
+LVS.US,D,20180205,000000,66.521,67.233,64.072,64.463,6844433,0
+LVS.US,D,20180206,000000,63.323,66.261,62.832,66.004,6709899,0
+LVS.US,D,20180207,000000,66.138,66.537,65.191,65.398,4231348,0
+LVS.US,D,20180208,000000,65.994,66.109,63.161,63.225,5251069,0
+LVS.US,D,20180209,000000,63.589,63.786,60.678,63.233,6946838,0
+LVS.US,D,20180212,000000,63.991,64.65,63.171,63.713,3148898,0
+LVS.US,D,20180213,000000,63.768,65.238,63.768,65.149,4652547,0
+LVS.US,D,20180214,000000,64.721,66.628,64.669,66.305,3095001,0
+LVS.US,D,20180215,000000,67.054,67.427,66.242,66.652,2559397,0
+LVS.US,D,20180216,000000,66.716,67.517,66.456,66.814,2066353,0
+LVS.US,D,20180220,000000,66.831,67.042,66.831,66.831,2617730,0
+LVS.US,D,20180221,000000,66.991,67.839,66.804,66.848,2228024,0
+LVS.US,D,20180222,000000,66.831,67.134,64.551,64.97,4779676,0
+LVS.US,D,20180223,000000,65.389,66.199,65.327,66.199,2015784,0
+LVS.US,D,20180226,000000,66.414,66.662,65.86,65.86,2353096,0
+LVS.US,D,20180227,000000,66.083,66.191,65.033,65.049,2955098,0
+LVS.US,D,20180228,000000,65.272,65.692,64.844,64.844,2706052,0
+LVS.US,D,20180301,000000,64.569,64.864,62.878,63.1,3256588,0
+LVS.US,D,20180302,000000,62.342,63.794,61.683,63.687,3452342,0
+LVS.US,D,20180305,000000,63.395,63.963,62.282,63.741,2103854,0
+LVS.US,D,20180306,000000,64.152,64.954,64.018,64.692,2765032,0
+LVS.US,D,20180307,000000,63.901,65.337,63.839,65.049,2591647,0
+LVS.US,D,20180308,000000,66.44,68.711,66.155,68.239,6461303,0
+LVS.US,D,20180309,000000,68.23,68.587,66.886,68.105,3438421,0
+LVS.US,D,20180312,000000,68.222,68.578,67.195,67.356,3671827,0
+LVS.US,D,20180313,000000,67.571,67.82,65.408,65.781,3534343,0
+LVS.US,D,20180314,000000,65.905,66.394,65.23,65.816,3741530,0
+LVS.US,D,20180315,000000,66.076,67.075,65.836,66.592,2218396,0
+LVS.US,D,20180316,000000,66.592,66.947,66.343,66.841,2334489,0
+LVS.US,D,20180319,000000,66.573,67.046,66.305,66.841,2834131,0
+LVS.US,D,20180320,000000,66.707,67.233,66.6,66.929,1968356,0
+LVS.US,D,20180321,000000,66.597,67.208,65.427,65.957,3211960,0
+LVS.US,D,20180322,000000,65.436,65.507,64.168,64.177,3613727,0
+LVS.US,D,20180323,000000,64.187,64.41,62.351,62.36,4364403,0
+LVS.US,D,20180326,000000,63.51,63.907,62.918,63.376,6626882,0
+LVS.US,D,20180327,000000,64.348,65.804,63.871,64.465,4647590,0
+LVS.US,D,20180328,000000,64.483,64.644,63.295,63.674,3502302,0
+LVS.US,D,20180329,000000,64.104,64.985,63.727,64.68,6947221,0
+LVS.US,D,20180402,000000,65.401,66.219,63.025,63.492,3006004,0
+LVS.US,D,20180403,000000,64.05,64.05,63.025,63.826,2192763,0
+LVS.US,D,20180404,000000,62.523,63.097,61.586,63.008,5753469,0
+LVS.US,D,20180405,000000,63.61,64.677,63.295,63.97,4519229,0
+LVS.US,D,20180406,000000,63.179,63.645,61.731,62.271,2548269,0
+LVS.US,D,20180409,000000,62.712,63.717,62.485,62.864,2766605,0
+LVS.US,D,20180410,000000,63.97,64.688,63.763,64.239,3663324,0
+LVS.US,D,20180411,000000,63.763,64.6,63.655,63.736,1960323,0
+LVS.US,D,20180412,000000,64.08,65.487,63.907,65.103,4706302,0
+LVS.US,D,20180413,000000,65.895,65.895,64.348,64.608,2483368,0
+LVS.US,D,20180416,000000,65.004,65.9,64.491,65.627,2150558,0
+LVS.US,D,20180417,000000,66.307,66.83,65.976,66.12,2831574,0
+LVS.US,D,20180418,000000,66.283,67.992,66.283,66.947,3748776,0
+LVS.US,D,20180419,000000,67.47,67.47,66.418,66.427,3380002,0
+LVS.US,D,20180420,000000,66.543,67.01,66.264,66.47,3066546,0
+LVS.US,D,20180423,000000,66.48,67.45,66.283,66.967,2646461,0
+LVS.US,D,20180424,000000,67.45,67.47,65.935,66.379,2363163,0
+LVS.US,D,20180425,000000,66.047,66.526,64.745,65.076,4538833,0
+LVS.US,D,20180426,000000,66.03,67.019,65.265,65.769,5488527,0
+LVS.US,D,20180427,000000,66.021,66.021,64.933,65.067,2537553,0
+LVS.US,D,20180430,000000,65.627,66.431,65.526,65.967,2950010,0
+LVS.US,D,20180501,000000,66.47,67.482,66.219,67.343,3883394,0
+LVS.US,D,20180502,000000,67.27,68.099,67.068,67.695,4284029,0
+LVS.US,D,20180503,000000,67.47,68.082,66.551,67.793,3043129,0
+LVS.US,D,20180504,000000,67.56,69.224,67.423,68.711,2707261,0
+LVS.US,D,20180507,000000,69.046,69.51,68.519,69.16,3208506,0
+LVS.US,D,20180508,000000,69.16,69.71,68.682,68.946,3231828,0
+LVS.US,D,20180509,000000,69.069,70.129,68.964,70.069,2281438,0
+LVS.US,D,20180510,000000,70.212,71.625,70.006,71.067,2982304,0
+LVS.US,D,20180511,000000,70.914,70.914,70.096,70.294,2839546,0
+LVS.US,D,20180514,000000,70.294,70.744,68.836,69.71,4778900,0
+LVS.US,D,20180515,000000,69.673,70.258,68.964,70.061,2616501,0
+LVS.US,D,20180516,000000,69.853,70.799,69.817,70.492,2022114,0
+LVS.US,D,20180517,000000,70.618,71.274,69.62,70.222,2558088,0
+LVS.US,D,20180518,000000,70.222,70.52,70.014,70.086,2705170,0
+LVS.US,D,20180521,000000,71.042,71.751,70.96,71.302,3027005,0
+LVS.US,D,20180522,000000,71.328,71.535,70.898,71.067,1917002,0
+LVS.US,D,20180523,000000,70.653,71.338,70.239,71.338,2027096,0
+LVS.US,D,20180524,000000,71.393,71.806,70.97,71.347,1722552,0
+LVS.US,D,20180525,000000,71.166,71.606,71.085,71.383,1704325,0
+LVS.US,D,20180529,000000,70.904,71.995,70.807,71.59,2287638,0
+LVS.US,D,20180530,000000,72.048,72.479,71.715,72.201,2496633,0
+LVS.US,D,20180531,000000,72.326,72.759,71.885,72.516,5111301,0
+LVS.US,D,20180601,000000,71.507,72.389,70.986,72.389,4528842,0
+LVS.US,D,20180604,000000,72.461,72.461,71.283,71.806,4794791,0
+LVS.US,D,20180605,000000,71.517,72.201,70.708,70.799,6314427,0
+LVS.US,D,20180606,000000,70.411,71.058,69.376,70.977,6551438,0
+LVS.US,D,20180607,000000,71.095,71.22,69.457,69.879,4419100,0
+LVS.US,D,20180608,000000,70.134,70.799,69.865,70.167,4068135,0
+LVS.US,D,20180611,000000,70.464,71.455,70.403,71.185,4656462,0
+LVS.US,D,20180612,000000,71.417,72.776,71.393,72.229,5179690,0
+LVS.US,D,20180613,000000,71.986,72.398,71.31,72.255,3958689,0
+LVS.US,D,20180614,000000,72.445,72.866,72.077,72.508,3807112,0
+LVS.US,D,20180615,000000,72.005,72.398,71.473,72.301,5502667,0
+LVS.US,D,20180618,000000,71.581,73.27,71.517,73.11,2883236,0
+LVS.US,D,20180619,000000,71.931,73.038,71.775,72.037,7476712,0
+LVS.US,D,20180620,000000,72.665,73.537,72.41,72.656,4560824,0
+LVS.US,D,20180621,000000,72.637,72.682,71.865,72.093,4832770,0
+LVS.US,D,20180622,000000,72.637,72.806,72.221,72.456,4041457,0
+LVS.US,D,20180625,000000,71.984,72.02,68.614,68.879,5948849,0
+LVS.US,D,20180626,000000,68.987,70.462,68.636,70.123,4758064,0
+LVS.US,D,20180627,000000,70.457,70.717,68.933,68.943,3352642,0
+LVS.US,D,20180628,000000,68.961,69.315,68.43,68.661,3364761,0
+LVS.US,D,20180629,000000,69.833,70.051,69.097,69.333,4294434,0
+LVS.US,D,20180702,000000,66.1,66.419,63.622,64.711,9985073,0
+LVS.US,D,20180703,000000,64.492,65.402,64.102,64.421,2789370,0
+LVS.US,D,20180705,000000,64.828,65.727,64.293,65.573,4007573,0
+LVS.US,D,20180706,000000,65.528,65.791,65.111,65.71,3620283,0
+LVS.US,D,20180709,000000,66.964,67.27,65.863,66.573,4488108,0
+LVS.US,D,20180710,000000,66.691,66.973,65.692,66.853,3840711,0
+LVS.US,D,20180711,000000,65.573,66.327,65.03,65.645,4599968,0
+LVS.US,D,20180712,000000,66.055,66.608,65.829,66.445,3247083,0
+LVS.US,D,20180713,000000,66.5,66.989,66.109,66.944,2315199,0
+LVS.US,D,20180716,000000,66.853,67.598,66.608,67.263,3827688,0
+LVS.US,D,20180717,000000,66.964,67.875,66.717,67.636,2951901,0
+LVS.US,D,20180718,000000,67.571,67.952,66.926,67.797,2993233,0
+LVS.US,D,20180719,000000,67.644,68.071,67.126,67.236,4850026,0
+LVS.US,D,20180720,000000,67.416,67.435,66.799,67.053,3431032,0
+LVS.US,D,20180723,000000,66.944,67.481,66.172,67.062,4410351,0
+LVS.US,D,20180724,000000,67.835,69.097,67.118,67.644,4322981,0
+LVS.US,D,20180725,000000,68.189,68.751,67.917,68.206,4023265,0
+LVS.US,D,20180726,000000,65.829,66.274,63.776,64.739,8655782,0
+LVS.US,D,20180727,000000,64.449,65.746,64.012,64.948,4719944,0
+LVS.US,D,20180730,000000,64.909,64.919,63.648,63.793,3482301,0
+LVS.US,D,20180731,000000,63.994,65.588,63.994,65.283,4149858,0
+LVS.US,D,20180801,000000,65.21,65.465,62.313,62.659,6012801,0
+LVS.US,D,20180802,000000,61.496,62.336,61.088,62.141,7710938,0
+LVS.US,D,20180803,000000,62.197,62.582,61.814,62.332,4781468,0
+LVS.US,D,20180806,000000,62.332,63.036,61.988,62.831,3321602,0
+LVS.US,D,20180807,000000,63.177,63.303,62.613,62.677,2886673,0
+LVS.US,D,20180808,000000,62.787,63.222,62.197,62.341,2371071,0
+LVS.US,D,20180809,000000,62.523,62.977,62.168,62.214,2494522,0
+LVS.US,D,20180810,000000,61.969,62.168,61.161,61.605,4552849,0
+LVS.US,D,20180813,000000,61.442,61.741,60.866,60.915,3697390,0
+LVS.US,D,20180814,000000,60.832,60.963,59.99,60.58,6155385,0
+LVS.US,D,20180815,000000,60.034,60.034,58.128,58.526,6452338,0
+LVS.US,D,20180816,000000,59.018,59.909,58.855,59.117,3710626,0
+LVS.US,D,20180817,000000,59.126,59.88,58.873,59.798,2932516,0
+LVS.US,D,20180820,000000,60.153,60.825,59.445,59.589,3471199,0
+LVS.US,D,20180821,000000,59.735,60.289,59.5,60.162,5134614,0
+LVS.US,D,20180822,000000,60.099,60.117,59.525,59.598,2171413,0
+LVS.US,D,20180823,000000,59.635,60.007,59.309,59.482,2271227,0
+LVS.US,D,20180824,000000,59.581,59.817,59.453,59.508,1730515,0
+LVS.US,D,20180827,000000,59.953,61.317,59.926,60.58,3596989,0
+LVS.US,D,20180828,000000,60.832,60.832,59.88,60.108,3249022,0
+LVS.US,D,20180829,000000,60.28,60.679,59.798,60.126,4641821,0
+LVS.US,D,20180830,000000,60.153,60.253,59.563,59.663,5071853,0
+LVS.US,D,20180831,000000,59.545,59.817,59.073,59.4,3763224,0
+LVS.US,D,20180904,000000,58.565,59.4,58.38,58.565,3676005,0
+LVS.US,D,20180905,000000,58.265,58.3,57.248,57.302,9427605,0
+LVS.US,D,20180906,000000,56.982,57.048,54.996,55.459,11063067,0
+LVS.US,D,20180907,000000,54.797,55.577,54.252,55.04,8229733,0
+LVS.US,D,20180910,000000,55.167,55.79,55.113,55.567,6330238,0
+LVS.US,D,20180911,000000,54.723,55.023,53.671,54.933,6764477,0
+LVS.US,D,20180912,000000,54.406,55.804,54.314,55.604,6925221,0
+LVS.US,D,20180913,000000,56.059,56.612,55.449,55.614,4133971,0
+LVS.US,D,20180914,000000,56.53,56.929,55.34,55.759,5010442,0
+LVS.US,D,20180917,000000,55.686,56.103,55.468,55.594,4281575,0
+LVS.US,D,20180918,000000,55.742,55.888,55.003,55.53,4222702,0
+LVS.US,D,20180919,000000,55.834,56.212,55.686,56.026,5708715,0
+LVS.US,D,20180920,000000,56.394,56.662,55.95,56.045,5977033,0
+LVS.US,D,20180921,000000,56.394,56.809,55.971,56.026,4671546,0
+LVS.US,D,20180924,000000,55.567,55.715,55.008,55.577,4116708,0
+LVS.US,D,20180925,000000,55.614,56,55.419,55.761,3522303,0
+LVS.US,D,20180926,000000,55.705,55.981,54.917,54.988,3353897,0
+LVS.US,D,20180927,000000,54.648,55.181,54.272,54.934,2911423,0
+LVS.US,D,20180928,000000,54.806,55.071,54.282,54.538,5441471,0
+LVS.US,D,20181001,000000,54.254,55.27,53.895,54.924,6776742,0
+LVS.US,D,20181002,000000,54.62,55.136,54.345,54.418,3635221,0
+LVS.US,D,20181003,000000,55.329,56.505,55.2,55.908,7105016,0
+LVS.US,D,20181004,000000,55.641,56.138,54.372,54.556,4103210,0
+LVS.US,D,20181005,000000,54.4,54.961,53.095,53.959,5197951,0
+LVS.US,D,20181008,000000,53.277,54.298,52.958,53.601,3819229,0
+LVS.US,D,20181009,000000,53.527,53.711,53.095,53.572,4446017,0
+LVS.US,D,20181010,000000,53.463,53.546,51.679,51.78,7376470,0
+LVS.US,D,20181011,000000,51.457,52.047,50.603,51.008,8440250,0
+LVS.US,D,20181012,000000,52.074,52.461,51.147,51.614,5650143,0
+LVS.US,D,20181015,000000,51.264,51.743,51.091,51.312,4354533,0
+LVS.US,D,20181016,000000,52.395,52.809,51.559,52.645,4817884,0
+LVS.US,D,20181017,000000,52.571,53.4,52.157,52.727,3199847,0
+LVS.US,D,20181018,000000,52.671,53.021,51.412,51.514,6071105,0
+LVS.US,D,20181019,000000,51.284,51.983,50.833,51.164,7766549,0
+LVS.US,D,20181022,000000,51.541,51.595,50.374,50.456,5234730,0
+LVS.US,D,20181023,000000,49.225,49.63,48.361,49.059,6449531,0
+LVS.US,D,20181024,000000,49.179,49.371,47.689,47.8,7915741,0
+LVS.US,D,20181025,000000,47.939,50.135,47.891,49.877,10697264,0
+LVS.US,D,20181026,000000,49.197,49.335,47.543,48.159,5163073,0
+LVS.US,D,20181029,000000,48.637,48.678,45.971,46.633,7940253,0
+LVS.US,D,20181030,000000,46.217,46.898,45.299,46.78,6819679,0
+LVS.US,D,20181031,000000,47.727,48.204,46.313,46.907,6341968,0
+LVS.US,D,20181101,000000,47.157,52.809,47.01,52.452,13703604,0
+LVS.US,D,20181102,000000,52.92,53.213,51.008,51.706,8006679,0
+LVS.US,D,20181105,000000,51.357,51.706,50.236,50.667,5298847,0
+LVS.US,D,20181106,000000,50.484,51.063,49.897,50.935,5257640,0
+LVS.US,D,20181107,000000,51.386,52.287,50.806,52.001,5894005,0
+LVS.US,D,20181108,000000,49.4,49.979,48.536,49.371,9694428,0
+LVS.US,D,20181109,000000,49.225,49.474,47.672,47.884,5121652,0
+LVS.US,D,20181112,000000,47.781,48.232,46.716,46.882,4675537,0
+LVS.US,D,20181113,000000,47.46,48.72,47.193,47.387,7959399,0
+LVS.US,D,20181114,000000,47.837,48.728,47.737,48.241,6146600,0
+LVS.US,D,20181115,000000,48.498,49.63,48.012,49.391,6321900,0
+LVS.US,D,20181116,000000,48.921,49.849,48.545,49.464,6452524,0
+LVS.US,D,20181119,000000,49.528,49.685,46.153,46.375,5551144,0
+LVS.US,D,20181120,000000,45.41,46.614,44.712,46.266,7310873,0
+LVS.US,D,20181121,000000,47.101,48.609,46.902,47.763,3923784,0
+LVS.US,D,20181123,000000,47.396,47.501,46.55,46.642,1634814,0
+LVS.US,D,20181126,000000,47.772,50.25,47.732,50.043,7393317,0
+LVS.US,D,20181127,000000,49.483,50.025,48.628,49.74,5509710,0
+LVS.US,D,20181128,000000,50.42,50.894,48.995,50.696,4599741,0
+LVS.US,D,20181129,000000,50.337,50.686,49.244,50.07,4149009,0
+LVS.US,D,20181130,000000,49.833,50.677,49.435,50.503,5427114,0
+LVS.US,D,20181203,000000,53.444,54.428,53.031,53.628,10849496,0
+LVS.US,D,20181204,000000,53.132,53.268,50.696,51.082,5639578,0
+LVS.US,D,20181206,000000,49.75,51.22,48.536,51.191,5953618,0
+LVS.US,D,20181207,000000,50.686,51.661,48.83,49.033,7250074,0
+LVS.US,D,20181210,000000,49.518,50.365,48.47,49.143,4208008,0
+LVS.US,D,20181211,000000,50.447,51.919,49.695,49.857,5378104,0
+LVS.US,D,20181212,000000,50.769,51.766,50.236,50.954,5120682,0
+LVS.US,D,20181213,000000,51.661,51.927,50.181,50.649,5438743,0
+LVS.US,D,20181214,000000,49.906,51.522,49.768,50.41,5233719,0
+LVS.US,D,20181217,000000,49.992,50.635,48.37,49.032,4385221,0
+LVS.US,D,20181218,000000,49.404,50.14,48.481,49.356,6105224,0
+LVS.US,D,20181219,000000,49.628,49.795,47.19,47.737,8888835,0
+LVS.US,D,20181220,000000,47.13,48.128,46.03,46.915,5727193,0
+LVS.US,D,20181221,000000,46.962,47.549,44.902,45.21,7314820,0
+LVS.US,D,20181224,000000,44.633,45.993,44.167,45.145,2558611,0
+LVS.US,D,20181226,000000,45.406,48.043,44.753,47.95,4125438,0
+LVS.US,D,20181227,000000,47.158,47.746,45.751,47.662,3298785,0
+LVS.US,D,20181228,000000,47.717,48.462,46.935,47.419,3296383,0
+LVS.US,D,20181231,000000,47.839,48.636,47.512,48.51,4637409,0
+LVS.US,D,20190102,000000,47.503,50.998,47.428,50.475,4595341,0
+LVS.US,D,20190103,000000,49.879,50.212,48.518,48.667,4550091,0
+LVS.US,D,20190104,000000,50,51.586,49.859,51.417,4369208,0
+LVS.US,D,20190107,000000,51.482,52.247,50.402,51.697,3459224,0
+LVS.US,D,20190108,000000,52.227,52.871,51.603,52.731,4138155,0
+LVS.US,D,20190109,000000,53.006,53.718,52.833,53.048,4448029,0
+LVS.US,D,20190110,000000,52.619,53.589,52.201,52.871,3312499,0
+LVS.US,D,20190111,000000,52.638,53.169,51.753,53.085,2455638,0
+LVS.US,D,20190114,000000,52.285,52.285,51.332,52.014,3077982,0
+LVS.US,D,20190115,000000,52.395,52.983,52.028,52.75,4391012,0
+LVS.US,D,20190116,000000,52.956,53.952,52.758,52.917,2784648,0
+LVS.US,D,20190117,000000,52.499,53.513,52.172,53.169,4232680,0
+LVS.US,D,20190118,000000,53.682,54.251,52.629,53.775,8620533,0
+LVS.US,D,20190122,000000,53.169,53.589,52.023,53.169,6880732,0
+LVS.US,D,20190123,000000,53.449,53.738,52.917,53.394,6707595,0
+LVS.US,D,20190124,000000,51.847,53.718,51.492,52.536,8498865,0
+LVS.US,D,20190125,000000,53.03,53.589,52.526,53.075,4727533,0
+LVS.US,D,20190128,000000,52.554,53.485,52.014,52.434,3091670,0
+LVS.US,D,20190129,000000,52.469,52.996,52.311,52.443,2221397,0
+LVS.US,D,20190130,000000,53.105,55.116,52.787,54.996,5919974,0
+LVS.US,D,20190131,000000,55.49,55.591,54.139,54.39,5581401,0
+LVS.US,D,20190201,000000,54.371,55.862,54.371,55.816,4095285,0
+LVS.US,D,20190204,000000,55.732,55.881,54.827,55.08,1865219,0
+LVS.US,D,20190205,000000,55.089,55.639,54.996,55.592,2476255,0
+LVS.US,D,20190206,000000,55.685,57.047,55.685,56.72,4269571,0
+LVS.US,D,20190207,000000,56.283,56.57,55.028,55.407,4039837,0
+LVS.US,D,20190208,000000,55.023,55.722,54.446,54.996,2498517,0
+LVS.US,D,20190211,000000,55.471,55.871,54.725,55.546,2823613,0
+LVS.US,D,20190212,000000,55.919,56.934,55.778,56.039,3000586,0
+LVS.US,D,20190213,000000,56.496,56.814,55.937,56.264,2336406,0
+LVS.US,D,20190214,000000,55.387,55.727,53.553,55.331,5587370,0
+LVS.US,D,20190215,000000,55.452,56.291,54.782,56.208,2942911,0
+LVS.US,D,20190219,000000,56.45,57.632,56.45,56.989,5273541,0
+LVS.US,D,20190220,000000,57.019,57.624,56.225,57.177,5321107,0
+LVS.US,D,20190221,000000,57.139,57.615,56.635,57.327,2763166,0
+LVS.US,D,20190222,000000,57.587,57.997,56.954,57.418,2293015,0
+LVS.US,D,20190225,000000,57.829,57.922,56.889,56.915,3613630,0
+LVS.US,D,20190226,000000,56.85,58.304,56.767,57.577,4006314,0
+LVS.US,D,20190227,000000,57.577,57.781,56.818,57.252,3478610,0
+LVS.US,D,20190228,000000,56.999,57.829,56.757,57.252,4257941,0
+LVS.US,D,20190301,000000,57.764,57.764,56.133,56.291,3883885,0
+LVS.US,D,20190304,000000,56.338,56.524,55.191,55.601,4193364,0
+LVS.US,D,20190305,000000,55.825,56.012,55.471,55.556,2194812,0
+LVS.US,D,20190306,000000,55.919,57.811,55.919,56.534,5214085,0
+LVS.US,D,20190307,000000,56.273,56.328,55.191,55.91,4057315,0
+LVS.US,D,20190308,000000,55.08,56.23,55.023,56.143,2638583,0
+LVS.US,D,20190311,000000,56.245,56.487,55.816,56.059,2557713,0
+LVS.US,D,20190312,000000,56.291,56.3,55.014,55.136,3595546,0
+LVS.US,D,20190313,000000,55.415,55.788,55.089,55.304,2419186,0
+LVS.US,D,20190314,000000,55.331,55.377,54.315,55.377,3644571,0
+LVS.US,D,20190315,000000,55.862,56.516,55.419,55.695,3155933,0
+LVS.US,D,20190318,000000,55.946,56.123,55.275,55.994,3768324,0
+LVS.US,D,20190319,000000,56.353,56.578,55.71,55.984,4459455,0
+LVS.US,D,20190320,000000,55.918,56.258,55.304,55.833,2699530,0
+LVS.US,D,20190321,000000,55.889,57.824,55.606,57.777,4147286,0
+LVS.US,D,20190322,000000,57.249,57.409,56.003,56.238,4352890,0
+LVS.US,D,20190325,000000,56.107,56.55,55.285,55.965,3740130,0
+LVS.US,D,20190326,000000,56.03,56.993,56.03,56.739,3221323,0
+LVS.US,D,20190327,000000,55.728,56.871,55.596,55.728,2898756,0
+LVS.US,D,20190328,000000,55.728,57.112,55.728,56.957,4043223,0
+LVS.US,D,20190329,000000,57.108,57.702,56.578,57.551,4842573,0
+LVS.US,D,20190401,000000,58.958,59.926,58.798,59.807,4360874,0
+LVS.US,D,20190402,000000,59.882,61.345,59.553,61.224,6218222,0
+LVS.US,D,20190403,000000,61.365,62.357,60.459,60.581,4687648,0
+LVS.US,D,20190404,000000,60.732,62.007,60.43,61.94,4611969,0
+LVS.US,D,20190405,000000,62.054,62.282,61.738,62.232,2944295,0
+LVS.US,D,20190408,000000,62.601,62.752,61.931,62.347,2312412,0
+LVS.US,D,20190409,000000,61.855,61.969,61.43,61.865,2872353,0
+LVS.US,D,20190410,000000,62.242,62.498,61.893,62.167,1878475,0
+LVS.US,D,20190411,000000,62.318,62.503,61.969,62.383,2709926,0
+LVS.US,D,20190412,000000,62.782,63.385,62.668,63.131,2787254,0
+LVS.US,D,20190415,000000,63.432,63.564,62.318,62.809,2726692,0
+LVS.US,D,20190416,000000,63.065,64.395,62.97,64.348,2941176,0
+LVS.US,D,20190417,000000,64.404,64.424,63.744,64.112,6924146,0
+LVS.US,D,20190418,000000,65.179,65.708,63.073,64.404,8202586,0
+LVS.US,D,20190422,000000,63.971,64.179,62.8,63.092,5116216,0
+LVS.US,D,20190423,000000,62.8,63.848,62.668,63.32,3787673,0
+LVS.US,D,20190424,000000,63.139,63.441,62.752,63.29,4120228,0
+LVS.US,D,20190425,000000,63.385,63.639,62.932,63.385,2942610,0
+LVS.US,D,20190426,000000,63.735,64.575,63.3,64.065,2494394,0
+LVS.US,D,20190429,000000,64.538,64.631,63.924,64.263,2726941,0
+LVS.US,D,20190430,000000,63.602,63.857,63.065,63.3,3581936,0
+LVS.US,D,20190501,000000,64.008,64.717,63.79,64.075,2545235,0
+LVS.US,D,20190502,000000,63.744,64.404,63.027,63.659,1819108,0
+LVS.US,D,20190503,000000,64.103,64.64,63.876,64.612,1907962,0
+LVS.US,D,20190506,000000,62.97,63.281,62.044,62.847,4253326,0
+LVS.US,D,20190507,000000,62.374,62.893,59.25,60.845,10346873,0
+LVS.US,D,20190508,000000,61.043,62.272,60.478,61.668,3267843,0
+LVS.US,D,20190509,000000,60.789,61.668,59.761,61.251,4344703,0
+LVS.US,D,20190510,000000,60.637,62.082,60.09,61.809,2857040,0
+LVS.US,D,20190513,000000,60.09,60.128,57.928,58.636,5819865,0
+LVS.US,D,20190514,000000,59.014,59.882,58.466,59.213,3126515,0
+LVS.US,D,20190515,000000,58.816,59.817,58.287,59.429,1974242,0
+LVS.US,D,20190516,000000,59.977,60.266,59.496,59.854,2475017,0
+LVS.US,D,20190517,000000,59.109,59.392,56.89,56.937,6477676,0
+LVS.US,D,20190520,000000,56.314,56.446,54.2,55.909,11023149,0
+LVS.US,D,20190521,000000,56.267,56.634,55.304,55.399,6879571,0
+LVS.US,D,20190522,000000,55.19,55.843,54.87,55.314,5004168,0
+LVS.US,D,20190523,000000,54.53,54.634,53.058,53.783,6578671,0
+LVS.US,D,20190524,000000,54.181,54.855,53.463,54.218,4058928,0
+LVS.US,D,20190528,000000,54.407,55.096,53.473,53.661,5918035,0
+LVS.US,D,20190529,000000,53.038,53.925,52.915,53.491,6873384,0
+LVS.US,D,20190530,000000,53.586,53.859,52.151,52.435,4540468,0
+LVS.US,D,20190531,000000,51.886,52.491,51.241,51.924,6767238,0
+LVS.US,D,20190603,000000,51.453,51.5,49.588,49.98,6608222,0
+LVS.US,D,20190604,000000,50.554,52.642,50.479,52.509,8234224,0
+LVS.US,D,20190605,000000,52.604,52.604,50.224,51.991,7789333,0
+LVS.US,D,20190606,000000,52.151,52.31,51.136,51.565,2576547,0
+LVS.US,D,20190607,000000,52.027,53.699,51.971,52.944,4608487,0
+LVS.US,D,20190610,000000,53.699,55.568,53.624,54.88,10389357,0
+LVS.US,D,20190611,000000,55.512,56.182,55.134,55.408,4110042,0
+LVS.US,D,20190612,000000,54.907,55.219,53.605,53.851,4711413,0
+LVS.US,D,20190613,000000,54.331,54.671,53.907,54.113,5989588,0
+LVS.US,D,20190614,000000,54.113,54.397,53.661,54.076,2180481,0
+LVS.US,D,20190617,000000,54.312,54.558,53.605,53.868,3112988,0
+LVS.US,D,20190618,000000,54.375,57.17,54.338,56.921,6780412,0
+LVS.US,D,20190619,000000,56.941,56.941,55.792,56.444,3538758,0
+LVS.US,D,20190620,000000,57.142,57.697,56.558,56.874,4268813,0
+LVS.US,D,20190621,000000,56.491,57.113,56.089,56.682,3982135,0
+LVS.US,D,20190624,000000,56.644,56.884,56.099,56.222,3741888,0
+LVS.US,D,20190625,000000,56.252,56.257,54.768,54.931,3447537,0
+LVS.US,D,20190626,000000,55.458,56.338,55.161,56.156,4409498,0
+LVS.US,D,20190627,000000,56.232,56.453,55.745,56.252,3790966,0
+LVS.US,D,20190628,000000,56.587,56.72,56.156,56.548,4147620,0
+LVS.US,D,20190701,000000,59.534,60.056,58.941,59.305,6348419,0
+LVS.US,D,20190702,000000,58.951,59.573,58.712,59.458,3847770,0
+LVS.US,D,20190703,000000,59.639,59.755,58.941,59.544,1362426,0
+LVS.US,D,20190705,000000,59.084,59.352,58.501,59.18,2404010,0
+LVS.US,D,20190708,000000,58.759,59.468,58.596,59.352,1848089,0
+LVS.US,D,20190709,000000,59.113,60.578,59.056,60.195,3926065,0
+LVS.US,D,20190710,000000,60.462,60.521,59.018,59.573,3566760,0
+LVS.US,D,20190711,000000,59.774,60.817,59.649,59.908,2689185,0
+LVS.US,D,20190712,000000,59.965,60.558,59.869,60.511,2144306,0
+LVS.US,D,20190715,000000,60.673,61.238,60.521,61.209,2569932,0
+LVS.US,D,20190716,000000,61.391,62.113,61.18,61.945,3177955,0
+LVS.US,D,20190717,000000,62.004,62.013,61.084,61.429,2095263,0
+LVS.US,D,20190718,000000,61.199,61.726,60.601,61.563,4941019,0
+LVS.US,D,20190719,000000,61.726,61.898,61.089,61.171,3704780,0
+LVS.US,D,20190722,000000,61.478,61.621,60.975,61.238,3200205,0
+LVS.US,D,20190723,000000,61.621,62.558,61.209,62.415,4307864,0
+LVS.US,D,20190724,000000,62.204,62.597,61.008,62.137,4236693,0
+LVS.US,D,20190725,000000,60.578,61.199,59.037,59.955,8855912,0
+LVS.US,D,20190726,000000,60.385,61.142,59.936,60.444,4379770,0
+LVS.US,D,20190729,000000,60.29,60.491,59.285,59.677,4271556,0
+LVS.US,D,20190730,000000,59.219,59.295,58.511,58.759,2872986,0
+LVS.US,D,20190731,000000,58.558,58.577,57.104,57.841,4936670,0
+LVS.US,D,20190801,000000,57.807,58.778,55.391,56.271,5345593,0
+LVS.US,D,20190802,000000,55.582,56.147,54.041,54.434,5850674,0
+LVS.US,D,20190805,000000,52.204,53.074,51.649,52.185,5911293,0
+LVS.US,D,20190806,000000,52.845,53.238,51.658,52.146,3813216,0
+LVS.US,D,20190807,000000,51.199,52.012,50.252,51.668,4324220,0
+LVS.US,D,20190808,000000,52.281,53.247,52.165,52.951,4526084,0
+LVS.US,D,20190809,000000,52.471,52.635,51.112,51.649,3096632,0
+LVS.US,D,20190812,000000,50.749,50.931,49.964,50.022,4884429,0
+LVS.US,D,20190813,000000,50.041,52.739,49.858,51.314,7048274,0
+LVS.US,D,20190814,000000,50.108,50.455,49.457,49.562,3762293,0
+LVS.US,D,20190815,000000,49.868,50.089,48.964,49.199,2508068,0
+LVS.US,D,20190816,000000,49.668,50.424,49.409,50.146,2894375,0
+LVS.US,D,20190819,000000,51.668,52.515,51.562,52.318,4151508,0
+LVS.US,D,20190820,000000,51.62,53.147,51.61,52.739,6439546,0
+LVS.US,D,20190821,000000,53.142,53.257,52.252,52.758,2429756,0
+LVS.US,D,20190822,000000,52.998,53.209,51.61,52.07,2780754,0
+LVS.US,D,20190823,000000,51.553,51.926,50.252,50.825,4818336,0
+LVS.US,D,20190826,000000,51.534,51.773,50.807,51.361,2448518,0
+LVS.US,D,20190827,000000,51.821,52.4,51.572,51.955,5078069,0
+LVS.US,D,20190828,000000,51.831,52.367,51.409,52.156,2060614,0
+LVS.US,D,20190829,000000,52.869,53.332,52.697,52.768,2610370,0
+LVS.US,D,20190830,000000,53.16,53.629,52.921,53.084,2316515,0
+LVS.US,D,20190903,000000,52.089,52.232,51.036,51.945,4215123,0
+LVS.US,D,20190904,000000,53.305,53.554,52.328,52.702,4159337,0
+LVS.US,D,20190905,000000,53.342,54.147,53.046,53.715,7701897,0
+LVS.US,D,20190906,000000,53.544,54.348,53.314,53.773,6041356,0
+LVS.US,D,20190909,000000,54.835,55.725,54.501,55.582,3792869,0
+LVS.US,D,20190910,000000,55.677,56.596,55.084,56.471,4485358,0
+LVS.US,D,20190911,000000,56.884,57.152,55.572,56.749,3254914,0
+LVS.US,D,20190912,000000,56.951,57.859,56.558,57.563,3853456,0
+LVS.US,D,20190913,000000,57.851,58.252,56.759,56.788,2596453,0
+LVS.US,D,20190916,000000,56.511,57.189,56.385,57.074,3413018,0
+LVS.US,D,20190917,000000,56.299,57.351,55.485,57.308,5622647,0
+LVS.US,D,20190918,000000,57.104,57.201,55.94,56.6,2727901,0
+LVS.US,D,20190919,000000,56.813,57.143,55.601,55.824,3953410,0
+LVS.US,D,20190920,000000,55.892,56.106,54.554,54.613,4999153,0
+LVS.US,D,20190923,000000,54.147,54.981,53.953,54.476,4969203,0
+LVS.US,D,20190924,000000,55.019,55.359,53.865,53.972,3789999,0
+LVS.US,D,20190925,000000,53.827,55.416,53.274,55.339,3704036,0
+LVS.US,D,20190926,000000,54.476,54.952,53.575,54.176,3375926,0
+LVS.US,D,20190927,000000,56.765,57.443,55.084,55.368,17195393,0
+LVS.US,D,20190930,000000,55.591,56.318,55.504,55.999,6127260,0
+LVS.US,D,20191001,000000,56.231,56.886,55.204,55.465,6916078,0
+LVS.US,D,20191002,000000,55.184,55.64,54.632,54.777,70036963,0
+LVS.US,D,20191003,000000,54.728,55.194,53.516,54.244,8323316,0
+LVS.US,D,20191004,000000,54.186,54.341,53.332,54.292,4770325,0
+LVS.US,D,20191007,000000,53.865,54.011,53.109,53.274,5519522,0
+LVS.US,D,20191008,000000,52.644,53.042,51.753,51.84,5346971,0
+LVS.US,D,20191009,000000,52.179,52.615,52.033,52.518,3699625,0
+LVS.US,D,20191010,000000,52.489,53.875,52.392,53.119,5556881,0
+LVS.US,D,20191011,000000,54.176,56.455,54.05,55.824,7732299,0
+LVS.US,D,20191014,000000,55.436,55.727,55.184,55.271,2405259,0
+LVS.US,D,20191015,000000,55.281,55.892,54.962,55.563,3641637,0
+LVS.US,D,20191016,000000,55.475,56.231,55.436,55.66,2626393,0
+LVS.US,D,20191017,000000,55.844,56.009,55.601,55.601,1602595,0
+LVS.US,D,20191018,000000,55.416,55.989,55.291,55.708,2382893,0
+LVS.US,D,20191021,000000,56.231,56.619,55.882,56.202,3829654,0
+LVS.US,D,20191022,000000,56.532,57.22,56.28,56.832,4191353,0
+LVS.US,D,20191023,000000,56.725,57.482,56.406,57.415,3803554,0
+LVS.US,D,20191024,000000,57.841,59.954,57.687,59.295,7577659,0
+LVS.US,D,20191025,000000,58.791,59.741,58.665,59.353,3113934,0
+LVS.US,D,20191028,000000,59.605,60.866,59.605,60.497,3089117,0
+LVS.US,D,20191029,000000,60.275,60.367,59.518,60.11,2841906,0
+LVS.US,D,20191030,000000,60.11,60.691,59.779,60.632,2323248,0
+LVS.US,D,20191031,000000,60.372,60.632,59.567,59.954,2742524,0
+LVS.US,D,20191101,000000,60.439,61.147,60.041,61.128,3042610,0
+LVS.US,D,20191104,000000,61.786,62.242,61.457,62.097,3854619,0
+LVS.US,D,20191105,000000,62.262,62.781,61.699,61.786,4499244,0
+LVS.US,D,20191106,000000,61.786,61.826,60.798,61.225,2748623,0
+LVS.US,D,20191107,000000,61.961,62.387,61.699,61.864,2445383,0
+LVS.US,D,20191108,000000,61.806,62.126,61.336,62.126,2352380,0
+LVS.US,D,20191111,000000,61.166,61.399,60.604,61.215,3499837,0
+LVS.US,D,20191112,000000,61.205,61.399,60.313,60.575,2592725,0
+LVS.US,D,20191113,000000,60.323,60.642,60.11,60.265,2612650,0
+LVS.US,D,20191114,000000,60.293,60.545,60.061,60.487,1664791,0
+LVS.US,D,20191115,000000,60.788,60.973,60.332,60.759,2473859,0
+LVS.US,D,20191118,000000,60.691,60.691,59.779,60.245,3925547,0
+LVS.US,D,20191119,000000,60.497,60.624,59.392,60.023,2459877,0
+LVS.US,D,20191120,000000,59.576,60.041,58.694,58.839,3133864,0
+LVS.US,D,20191121,000000,59.004,59.188,58.471,58.51,3078152,0
+LVS.US,D,20191122,000000,58.752,59.576,58.694,59.43,2382015,0
+LVS.US,D,20191125,000000,59.77,61.525,59.625,61.477,3155325,0
+LVS.US,D,20191126,000000,61.602,61.719,60.759,61.06,2772853,0
+LVS.US,D,20191127,000000,61.098,61.806,61.098,61.486,1580640,0
+LVS.US,D,20191129,000000,61.04,61.176,60.662,60.836,1451679,0
+LVS.US,D,20191202,000000,60.788,61.292,60.624,60.778,2169260,0
+LVS.US,D,20191203,000000,59.712,60.128,59.275,60.041,3242272,0
+LVS.US,D,20191204,000000,60.177,61.152,60.128,60.778,2357614,0
+LVS.US,D,20191205,000000,61.001,61.554,60.565,61.34,3026773,0
+LVS.US,D,20191206,000000,61.893,62.552,61.821,62.194,3092752,0
+LVS.US,D,20191209,000000,62.145,62.542,61.923,62.213,2964450,0
+LVS.US,D,20191210,000000,62.097,62.669,61.709,62.194,2416344,0
+LVS.US,D,20191211,000000,62.417,63.581,62.194,63.444,3558693,0
+LVS.US,D,20191212,000000,64.287,67.08,63.9,66.605,6985628,0
+LVS.US,D,20191213,000000,66.411,67.613,66.411,66.935,5519603,0
+LVS.US,D,20191216,000000,67.552,68.013,66.699,66.768,3462270,0
+LVS.US,D,20191217,000000,67.003,67.16,66.464,66.876,4347993,0
+LVS.US,D,20191218,000000,68.219,68.533,67.023,67.621,5949572,0
+LVS.US,D,20191219,000000,67.621,68.141,67.381,67.827,2834856,0
+LVS.US,D,20191220,000000,68.317,68.317,67.092,67.19,4563551,0
+LVS.US,D,20191223,000000,67.288,68.356,67.288,68.062,4145305,0
+LVS.US,D,20191224,000000,68.033,68.229,67.66,67.935,642998,0
+LVS.US,D,20191226,000000,68.16,68.592,67.954,68.572,1498300,0
+LVS.US,D,20191227,000000,68.69,68.964,67.979,68.376,3062261,0
+LVS.US,D,20191230,000000,68.513,68.611,67.797,67.945,1737471,0
+LVS.US,D,20191231,000000,67.748,67.925,67.543,67.69,1883745,0
+LVS.US,D,20200102,000000,68.513,69.552,68.425,69.415,5257682,0
+LVS.US,D,20200103,000000,68.258,68.778,68.033,68.356,2878830,0
+LVS.US,D,20200106,000000,67.827,68.749,67.69,68.719,2981771,0
+LVS.US,D,20200107,000000,68.19,68.827,68.136,68.788,2309355,0
+LVS.US,D,20200108,000000,68.631,69.905,68.523,69.415,3524270,0
+LVS.US,D,20200109,000000,70.111,70.317,69.641,70.121,3071487,0
+LVS.US,D,20200110,000000,70.317,70.533,69.376,69.523,2261367,0
+LVS.US,D,20200113,000000,69.847,70.984,69.66,70.749,2614719,0
+LVS.US,D,20200114,000000,70.994,72.053,70.818,71.925,3766815,0
+LVS.US,D,20200115,000000,72.062,72.092,70.984,71.347,2654519,0
+LVS.US,D,20200116,000000,71.68,71.974,71.386,71.964,3677241,0
+LVS.US,D,20200117,000000,72.072,72.837,72.072,72.611,3361932,0
+LVS.US,D,20200121,000000,68.013,69.945,67.503,68.69,10512748,0
+LVS.US,D,20200122,000000,69.219,69.347,67.84,68.092,4426595,0
+LVS.US,D,20200123,000000,66.356,68.288,66.15,68.092,7438055,0
+LVS.US,D,20200124,000000,67.905,67.905,65.66,66.523,5469660,0
+LVS.US,D,20200127,000000,61.493,63.072,59.885,62.032,12845542,0
+LVS.US,D,20200128,000000,62.915,63.327,61.895,63.15,4825856,0
+LVS.US,D,20200129,000000,63.729,64.091,62.65,63.435,5993708,0
+LVS.US,D,20200130,000000,62.327,65.042,62.268,64.905,8175169,0
+LVS.US,D,20200131,000000,64.317,64.327,63.219,64.033,6913990,0
+LVS.US,D,20200203,000000,64.817,66.239,64.64,65.258,6175969,0
+LVS.US,D,20200204,000000,65.739,67.729,65.552,66.513,6102914,0
+LVS.US,D,20200205,000000,67.709,68.013,66.165,66.562,5141259,0
+LVS.US,D,20200206,000000,67.062,68.239,66.994,68.111,5667696,0
+LVS.US,D,20200207,000000,66.376,66.67,65.209,65.493,6713242,0
+LVS.US,D,20200210,000000,64.797,66.915,64.797,66.827,3640907,0
+LVS.US,D,20200211,000000,67.288,68.177,66.582,67.503,3140304,0
+LVS.US,D,20200212,000000,68.543,69.984,68.297,69.739,5955529,0
+LVS.US,D,20200213,000000,69.033,69.17,67.817,67.954,3643497,0
+LVS.US,D,20200214,000000,67.631,67.846,66.65,66.739,3889763,0
+LVS.US,D,20200218,000000,66.905,67.503,65.846,66.827,3874100,0
+LVS.US,D,20200219,000000,67.101,68.562,66.925,67.748,3247107,0
+LVS.US,D,20200220,000000,67.141,67.19,65.405,66.121,4149602,0
+LVS.US,D,20200221,000000,65.493,65.67,64.273,64.317,5328287,0
+LVS.US,D,20200224,000000,61.219,62.199,60.964,60.993,5915037,0
+LVS.US,D,20200225,000000,61.807,62.032,58.346,58.983,6905035,0
+LVS.US,D,20200226,000000,59.375,60.062,57.297,58.003,7280256,0
+LVS.US,D,20200227,000000,56.591,59.817,55.179,57.287,9051555,0
+LVS.US,D,20200228,000000,55.689,57.65,55.513,57.169,6689142,0
+LVS.US,D,20200302,000000,57.748,57.748,55.493,57.12,6371183,0
+LVS.US,D,20200303,000000,57.454,58.356,54.395,54.807,6695305,0
+LVS.US,D,20200304,000000,55.66,56.709,54.385,56.13,7096690,0
+LVS.US,D,20200305,000000,54.513,55.596,53.503,53.865,7920158,0
+LVS.US,D,20200306,000000,51.963,54.993,51.512,53.787,10202230,0
+LVS.US,D,20200309,000000,50.012,51.806,48.042,48.689,7137811,0
+LVS.US,D,20200310,000000,50.806,52.463,48.61,52.336,6824019,0
+LVS.US,D,20200311,000000,50.767,50.767,47.277,47.679,10136786,0
+LVS.US,D,20200312,000000,41.571,45.679,38.296,43.286,13655275,0
+LVS.US,D,20200313,000000,47.081,48.14,42.031,48.051,12765605,0
+LVS.US,D,20200316,000000,39.727,44.218,38.433,39.6,12627025,0
+LVS.US,D,20200317,000000,40.76,43.29,35.9169,40.86,12774685,0
+LVS.US,D,20200318,000000,36.74,40.1,33.3,37.68,14302375,0
+LVS.US,D,20200319,000000,36.75,44.67,33.8601,40.36,11398980,0
+LVS.US,D,20200320,000000,42.15,47,41.7876,43.31,12859281,0
+LVS.US,D,20200323,000000,43.51,45.33,41.61,43.45,8152148,0
+LVS.US,D,20200324,000000,46.45,47.82,44.25,44.84,8884131,0
+LVS.US,D,20200325,000000,46.85,51.67,44.77,47.35,10707226,0
+LVS.US,D,20200326,000000,48.58,52.93,46.51,48.36,10423783,0
+LVS.US,D,20200327,000000,45.55,46.2,42,42.1,11598494,0
+LVS.US,D,20200330,000000,41.75,44.73,41.25,43.49,7414969,0
+LVS.US,D,20200331,000000,43.44,43.925,41.8,42.47,5233144,0
+LVS.US,D,20200401,000000,40.32,41.2,39.67,40.3,7348867,0
+LVS.US,D,20200402,000000,39.9,41.31,39.63,40.27,6400478,0
+LVS.US,D,20200403,000000,40.25,40.49,36.8,37.92,8805471,0
+LVS.US,D,20200406,000000,40.56,41.42,39.73,40.7,7713797,0
+LVS.US,D,20200407,000000,43.64,44.75,42.18,42.7,8790006,0
+LVS.US,D,20200408,000000,43.74,47.52,43.18,46.55,7634840,0
+LVS.US,D,20200409,000000,48.41,49.89,46.15,47.86,7266014,0
+LVS.US,D,20200413,000000,47.59,47.625,45.51,46.49,4790697,0
+LVS.US,D,20200414,000000,47.59,48.25,46.09,48.13,5201959,0
+LVS.US,D,20200415,000000,46.01,48,45.6504,47.1,6095164,0
+LVS.US,D,20200416,000000,47.17,47.58,44.55,45.9,7540908,0
+LVS.US,D,20200417,000000,47.5,48.19,46.21,47.01,10000056,0
+LVS.US,D,20200420,000000,45.95,46.1,43.07,43.13,11410331,0
+LVS.US,D,20200421,000000,43.12,43.12,40.42,40.69,15101334,0
+LVS.US,D,20200422,000000,41.64,41.87,40.31,41.03,19895615,0
+LVS.US,D,20200423,000000,45.17,46.49,43.86,45.96,19525739,0
+LVS.US,D,20200424,000000,46.05,46.37,43.29,43.78,15676554,0
+LVS.US,D,20200427,000000,44.68,48.47,44.06,46.38,16024228,0
+LVS.US,D,20200428,000000,48.55,49.99,44.58,46.58,17592915,0
+LVS.US,D,20200429,000000,48.63,49.817,47.66,48.89,13085751,0
+LVS.US,D,20200430,000000,47.45,49.34,46.86,48.02,8066849,0
+LVS.US,D,20200501,000000,46.09,46.54,45,45.61,5476306,0
+LVS.US,D,20200504,000000,44,45.73,43.5,45.45,4861666,0
+LVS.US,D,20200505,000000,46.63,46.75,45.23,46.39,5096141,0
+LVS.US,D,20200506,000000,46.97,47.44,46.235,46.44,5232301,0
+LVS.US,D,20200507,000000,47.13,48.3455,46.66,47.37,5667772,0
+LVS.US,D,20200508,000000,48.69,51.06,48.05,50.94,7311209,0
+LVS.US,D,20200511,000000,50.36,50.49,48.405,48.5,5408978,0
+LVS.US,D,20200512,000000,48.71,48.79,45.92,45.96,6917968,0
+LVS.US,D,20200513,000000,46,46.19,43.98,44.42,6694505,0
+LVS.US,D,20200514,000000,43.08,46.05,42.43,45.68,8124291,0
+LVS.US,D,20200515,000000,45.07,45.86,44.73,44.76,5007848,0
+LVS.US,D,20200518,000000,48.11,48.66,47.29,48.39,7808904,0
+LVS.US,D,20200519,000000,48.5,49.7,47.32,48.25,5936000,0
+LVS.US,D,20200520,000000,49.7,50.36,48.785,50.17,6946213,0
+LVS.US,D,20200521,000000,50.38,50.48,48.32,48.57,6378489,0
+LVS.US,D,20200522,000000,47.66,48,46.5,46.9,6455687,0
+LVS.US,D,20200526,000000,49.97,50.3325,48.85,49.93,6800867,0
+LVS.US,D,20200527,000000,51.91,52.2,49.25,50.93,6734877,0
+LVS.US,D,20200528,000000,51,51.0784,48.33,48.55,5416900,0
+LVS.US,D,20200529,000000,47.68,48.68,46.78,47.94,7963893,0
+LVS.US,D,20200601,000000,48.52,49.76,47.62,49.03,6804177,0
+LVS.US,D,20200602,000000,49.11,49.26,47.3,47.79,9112070,0
+LVS.US,D,20200603,000000,48.77,52.17,48.69,51.79,11830525,0
+LVS.US,D,20200604,000000,53.86,53.92,49.06,52.35,18911751,0
+LVS.US,D,20200605,000000,56,56.02,52.445,52.97,11569331,0
+LVS.US,D,20200608,000000,54.75,55.73,53.63,55.64,7497619,0
+LVS.US,D,20200609,000000,54.78,54.79,53.04,53.66,4806948,0
+LVS.US,D,20200610,000000,53.01,53.63,51.68,51.77,5501010,0
+LVS.US,D,20200611,000000,48.48,50.36,48.17,49.09,8932712,0
+LVS.US,D,20200612,000000,51.35,51.36,48.6,49.87,5830765,0
+LVS.US,D,20200615,000000,47.9,49.67,47.75,49.06,5160682,0
+LVS.US,D,20200616,000000,51.28,51.38,47.75,49.4,8029904,0
+LVS.US,D,20200617,000000,49.19,49.56,48.26,48.9,4128471,0
+LVS.US,D,20200618,000000,48.39,49.2,47.96,48.2,5573377,0
+LVS.US,D,20200619,000000,49.09,49.15,47.05,47.19,8858174,0
+LVS.US,D,20200622,000000,46.78,46.89,45.11,46.29,9069481,0
+LVS.US,D,20200623,000000,47,47.005,46.35,46.88,5939701,0
+LVS.US,D,20200624,000000,46.39,46.67,44.25,44.94,7658114,0
+LVS.US,D,20200625,000000,44,45.15,43.03,44.99,10547731,0
+LVS.US,D,20200626,000000,44.72,44.84,43.01,43.33,8054984,0
+LVS.US,D,20200629,000000,43.52,44.94,42.88,44.65,7519301,0
+LVS.US,D,20200630,000000,43.78,45.72,43.64,45.54,5571305,0
+LVS.US,D,20200701,000000,45.65,46.64,44.83,45.04,3948767,0
+LVS.US,D,20200702,000000,46.08,46.9664,45.56,46.34,4753277,0
+LVS.US,D,20200706,000000,47.6,48.37,45.64,47.07,7295049,0
+LVS.US,D,20200707,000000,46.19,46.35,44.98,45.03,5096449,0
+LVS.US,D,20200708,000000,45.01,45.92,44.18,45.61,3999627,0
+LVS.US,D,20200709,000000,45.56,45.63,43.71,44.68,3836207,0
+LVS.US,D,20200710,000000,44.5,45.78,44.2535,45.72,3594684,0
+LVS.US,D,20200713,000000,46.57,50.095,45.22,48.53,11272958,0
+LVS.US,D,20200714,000000,47.85,47.9,46.54,47.39,6821311,0
+LVS.US,D,20200715,000000,49.03,50.45,48.65,50.25,6613834,0
+LVS.US,D,20200716,000000,49.43,49.96,48.91,49.71,4029971,0
+LVS.US,D,20200717,000000,49.87,49.87,48.28,48.69,3258800,0
+LVS.US,D,20200720,000000,48,48.57,46.55,47.28,4612210,0
+LVS.US,D,20200721,000000,47.93,48.98,47.58,48,4818676,0
+LVS.US,D,20200722,000000,47.64,48.08,46.6,46.84,7445959,0
+LVS.US,D,20200723,000000,45.49,45.98,44.25,44.88,10920807,0
+LVS.US,D,20200724,000000,44.25,44.95,43.81,44.36,5408190,0
+LVS.US,D,20200727,000000,43.86,44.205,42.69,43.48,6681008,0
+LVS.US,D,20200728,000000,43.19,44.795,43.15,44.22,7858844,0
+LVS.US,D,20200729,000000,44.15,45.13,43.365,44.32,4649374,0
+LVS.US,D,20200730,000000,44.41,45.75,44.24,45.5,6033046,0
+LVS.US,D,20200731,000000,45.14,45.17,43.14,43.64,4675582,0
+LVS.US,D,20200803,000000,43.18,44.53,42.58,44,4364250,0
+LVS.US,D,20200804,000000,44.03,44.265,43.33,43.73,4017947,0
+LVS.US,D,20200805,000000,44.24,44.86,42.95,43.34,5467258,0
+LVS.US,D,20200806,000000,43.12,45.62,42.68,45.22,9063175,0
+LVS.US,D,20200807,000000,44.75,44.96,43.5,44.2,5886267,0
+LVS.US,D,20200810,000000,46.45,48.255,46.33,47.52,10497059,0
+LVS.US,D,20200811,000000,49.55,51.41,49.39,51,18750362,0
+LVS.US,D,20200812,000000,51.39,51.515,48.585,49.07,5334499,0
+LVS.US,D,20200813,000000,48.49,49.11,47.98,48.62,4557633,0
+LVS.US,D,20200814,000000,48.09,48.73,47.8,48.37,5896962,0
+LVS.US,D,20200817,000000,48.2,48.39,47.51,47.72,4360990,0
+LVS.US,D,20200818,000000,47.63,48.105,47.21,47.69,3495055,0
+LVS.US,D,20200819,000000,48.15,48.48,47.22,47.47,3587336,0
+LVS.US,D,20200820,000000,46.91,47.79,46.62,47.46,2930159,0
+LVS.US,D,20200821,000000,48.15,49.37,47.86,48.52,6626343,0
+LVS.US,D,20200824,000000,48.72,49.9,47.72,49.81,5074144,0
+LVS.US,D,20200825,000000,50.18,50.8,49.6314,49.96,3833061,0
+LVS.US,D,20200826,000000,50,50.195,49.1,49.86,3755820,0
+LVS.US,D,20200827,000000,49.9,51.285,49.81,50.53,4932226,0
+LVS.US,D,20200828,000000,51.14,52.96,50.67,52.16,6978248,0
+LVS.US,D,20200831,000000,52.06,52.1,50.71,50.71,5732322,0
+LVS.US,D,20200901,000000,50.73,51.32,49.58,49.65,7728638,0
+LVS.US,D,20200902,000000,49.7,51.64,49.6,51.33,6872539,0
+LVS.US,D,20200903,000000,51.51,52.27,49.92,50.63,5820525,0
+LVS.US,D,20200904,000000,51.4,52.45,50.96,51.96,7735085,0
+LVS.US,D,20200908,000000,51.03,52.45,50.6,51.67,8702165,0
+LVS.US,D,20200909,000000,51.67,51.81,50.51,50.84,4342008,0
+LVS.US,D,20200910,000000,51.35,53.1,50.91,52.32,5980617,0
+LVS.US,D,20200911,000000,52.95,53.14,51.26,51.91,5678084,0
+LVS.US,D,20200914,000000,52.16,53.19,52.1101,53.1,4281808,0
+LVS.US,D,20200915,000000,53.25,53.51,51.81,51.85,5173718,0
+LVS.US,D,20200916,000000,51.54,51.77,47.2306,49.67,12559646,0
+LVS.US,D,20200917,000000,48.84,49.32,48.57,49.08,5451924,0
+LVS.US,D,20200918,000000,49.07,49.76,48.73,49,7615628,0
+LVS.US,D,20200921,000000,46.88,47.21,45.18,46.44,6518366,0
+LVS.US,D,20200922,000000,46.51,47.38,45.88,46.25,4131750,0
+LVS.US,D,20200923,000000,46.56,47.49,44.96,45.04,4477672,0
+LVS.US,D,20200924,000000,44.86,45.97,44.06,45.91,6974670,0
+LVS.US,D,20200925,000000,45.74,47.205,45.41,46.96,4663797,0
+LVS.US,D,20200928,000000,47.57,48.129,47.2,47.62,2843030,0
+LVS.US,D,20200929,000000,47.57,47.69,46.33,46.72,2504797,0
+LVS.US,D,20200930,000000,47.11,47.67,46.31,46.66,3064144,0
+LVS.US,D,20201001,000000,46.46,46.93,45.92,46.22,3379792,0
+LVS.US,D,20201002,000000,45.19,46.6048,44.77,46.15,4278728,0
+LVS.US,D,20201005,000000,46.15,46.28,44.95,46.22,7117067,0
+LVS.US,D,20201006,000000,46.64,48.05,46.29,46.42,4915557,0
+LVS.US,D,20201007,000000,46.96,47.1,46.11,46.18,3655378,0
+LVS.US,D,20201008,000000,46.4,46.66,45.93,46.11,4378636,0
+LVS.US,D,20201009,000000,46.18,46.3719,45.1,45.72,7820370,0
+LVS.US,D,20201012,000000,45.65,46.49,45.61,46.17,4964700,0
+LVS.US,D,20201013,000000,45.52,45.88,44.08,44.81,5338012,0
+LVS.US,D,20201014,000000,44.92,45.6,44.84,44.98,4072696,0
+LVS.US,D,20201015,000000,44.5,45.78,44.36,45.74,6625193,0
+LVS.US,D,20201016,000000,45.81,46.24,45,45.37,3108199,0
+LVS.US,D,20201019,000000,45.25,46.28,44.85,44.96,8732284,0
+LVS.US,D,20201020,000000,45.03,46.48,44.86,46.2,4661855,0
+LVS.US,D,20201021,000000,45.88,46.47,45.66,45.94,4001627,0
+LVS.US,D,20201022,000000,49.19,50.25,48.22,49.81,13420800,0
+LVS.US,D,20201023,000000,49.8,50.98,49.59,50.68,6652265,0
+LVS.US,D,20201026,000000,49.95,50.33,48.79,49.13,5168855,0
+LVS.US,D,20201027,000000,49.81,50.45,47.97,48.29,6498536,0
+LVS.US,D,20201028,000000,46.98,47.86,46.44,46.86,5942786,0
+LVS.US,D,20201029,000000,46.75,48.275,46.65,47.84,4205485,0
+LVS.US,D,20201030,000000,47.19,48.4,46.96,48.06,5209325,0
+LVS.US,D,20201102,000000,48.71,49.65,48.18,49.17,5287042,0
+LVS.US,D,20201103,000000,49.64,50.14,48.835,49.02,4207487,0
+LVS.US,D,20201104,000000,48.9,51.11,48.45,49.91,4409848,0
+LVS.US,D,20201105,000000,50.02,52.8,49.94,52.6,8837115,0
+LVS.US,D,20201106,000000,52.24,53.25,51.42,52.98,5059674,0
+LVS.US,D,20201109,000000,59.97,60.88,55.83,57.87,16292109,0
+LVS.US,D,20201110,000000,58.35,59.4,57.07,58.57,8732631,0
+LVS.US,D,20201111,000000,58.91,58.91,56.61,56.95,6309096,0
+LVS.US,D,20201112,000000,55.64,56.96,55.11,55.56,5684493,0
+LVS.US,D,20201113,000000,55.77,58.35,55.28,58.28,5945855,0
+LVS.US,D,20201116,000000,59.98,60.2,58.14,58.38,7886583,0
+LVS.US,D,20201117,000000,57.63,58.28,56.8,57.5,3541835,0
+LVS.US,D,20201118,000000,57.37,58.39,56.8,57.33,2884977,0
+LVS.US,D,20201119,000000,57.35,58.78,56.8,58.56,3631857,0
+LVS.US,D,20201120,000000,58.03,58.35,55.85,55.9,7511521,0
+LVS.US,D,20201123,000000,56.07,57,54.87,56.69,5988433,0
+LVS.US,D,20201124,000000,57.92,58.86,57.35,58.08,5015717,0
+LVS.US,D,20201125,000000,57.9,58.2,56.36,56.54,6092285,0
+LVS.US,D,20201127,000000,56.59,57.17,56.45,56.59,1816947,0
+LVS.US,D,20201130,000000,56.25,56.37,54.895,55.71,4883657,0
+LVS.US,D,20201201,000000,56.59,57.34,56.09,56.62,3580787,0
+LVS.US,D,20201202,000000,56.47,58.17,56.2,57.61,4799410,0
+LVS.US,D,20201203,000000,58.58,59.75,58.1,58.66,5297941,0
+LVS.US,D,20201204,000000,59.16,60.12,58.85,60.11,4913462,0
+LVS.US,D,20201207,000000,59.87,59.9,58.545,58.94,3945568,0
+LVS.US,D,20201208,000000,58.25,59.5,58.21,58.58,2739309,0
+LVS.US,D,20201209,000000,58.73,58.9,57.36,57.99,3632384,0
+LVS.US,D,20201210,000000,57.05,58.27,57.05,57.3,3231294,0
+LVS.US,D,20201211,000000,57.35,57.8,56.31,56.75,3393102,0
+LVS.US,D,20201214,000000,57.54,57.54,56.285,56.53,4643484,0
+LVS.US,D,20201215,000000,57.27,58.17,56.26,57.87,3877374,0
+LVS.US,D,20201216,000000,57.85,57.85,57.01,57.64,2814645,0
+LVS.US,D,20201217,000000,58.34,58.41,56.76,57.34,3471885,0
+LVS.US,D,20201218,000000,57.3,57.77,56.45,57.43,5737935,0
+LVS.US,D,20201221,000000,55.68,57.45,55.215,56.88,3325949,0
+LVS.US,D,20201222,000000,56.66,56.83,55.875,56.25,2708843,0
+LVS.US,D,20201223,000000,56.29,57.7,56.29,57.19,2071169,0
+LVS.US,D,20201224,000000,57.22,57.49,56.71,57.01,898101,0
+LVS.US,D,20201228,000000,58.05,59.05,57.36,58.98,3956362,0
+LVS.US,D,20201229,000000,59.35,59.63,58.07,58.11,3076791,0
+LVS.US,D,20201230,000000,58.4,59.39,58.13,58.74,2179378,0
+LVS.US,D,20201231,000000,58.86,59.8999,58.32,59.6,3255542,0
+LVS.US,D,20210104,000000,59.8,60.29,57.32,57.95,10089641,0
+LVS.US,D,20210105,000000,57.79,59.69,57.72,59.44,2879428,0
+LVS.US,D,20210106,000000,59.05,60.25,57.98,58.54,4055074,0
+LVS.US,D,20210107,000000,58.5,58.93,57.63,58.15,4685695,0
+LVS.US,D,20210108,000000,58.28,59.79,57.01,57.92,6859943,0
+LVS.US,D,20210111,000000,56.88,57,56.0611,56.41,5149779,0
+LVS.US,D,20210112,000000,56.9,57.25,55.75,56.62,5035070,0
+LVS.US,D,20210113,000000,56.33,56.55,54.08,55.3,8334657,0
+LVS.US,D,20210114,000000,55.8,56.17,54.12,55.68,7756647,0
+LVS.US,D,20210115,000000,55.37,55.73,53.33,53.44,9520110,0
+LVS.US,D,20210119,000000,53.9,54.71,52.325,54.45,8101354,0
+LVS.US,D,20210120,000000,54.62,55.36,54.09,54.43,5891420,0
+LVS.US,D,20210121,000000,54.25,55.88,54.13,55.38,5027671,0
+LVS.US,D,20210122,000000,54.49,54.75,53.52,54.18,4991395,0
+LVS.US,D,20210125,000000,53.52,53.52,51.62,52.98,9109106,0
+LVS.US,D,20210126,000000,52.98,53.59,52.39,52.42,6812661,0
+LVS.US,D,20210127,000000,51.59,51.99,47.5,49.04,14922090,0
+LVS.US,D,20210128,000000,49.18,50.65,47.81,49.08,14898246,0
+LVS.US,D,20210129,000000,49.01,49.34,47.4425,48.09,11105280,0
+LVS.US,D,20210201,000000,49,49.99,48.5,49.07,8370886,0
+LVS.US,D,20210202,000000,49.75,52.69,49.42,52.16,10098217,0
+LVS.US,D,20210203,000000,52.27,54.34,52.03,53.8,13358756,0
+LVS.US,D,20210204,000000,54.07,54.3,52.36,52.95,6613257,0
+LVS.US,D,20210205,000000,55.2,56.62,54.72,55.57,13006666,0
+LVS.US,D,20210208,000000,55.45,55.58,54.0332,55.3,8163573,0
+LVS.US,D,20210209,000000,55.25,55.25,54.11,54.4,7426791,0
+LVS.US,D,20210210,000000,54.6,56.28,54.535,55.51,6111870,0
+LVS.US,D,20210211,000000,55.45,55.82,54.55,55,4049901,0
+LVS.US,D,20210212,000000,54.45,56.28,54.22,56.02,4995015,0
+LVS.US,D,20210216,000000,56.66,57.6858,55.865,57.46,7314817,0
+LVS.US,D,20210217,000000,57.13,59,56.65,57.99,5954226,0
+LVS.US,D,20210218,000000,57.69,58.59,56.79,58.24,6579769,0
+LVS.US,D,20210219,000000,58.46,60.58,58.41,60.18,8656031,0
+LVS.US,D,20210222,000000,61.18,63.56,60.87,61.74,11614687,0
+LVS.US,D,20210223,000000,64.25,64.94,60.86,64.38,15069429,0
+LVS.US,D,20210224,000000,64.5,64.99,63.39,64.81,7553013,0
+LVS.US,D,20210225,000000,64.73,65.15,62.1605,62.55,6352682,0
+LVS.US,D,20210226,000000,62.51,63.5,61.53,62.6,5717514,0
+LVS.US,D,20210301,000000,64.49,64.49,62.74,63.05,4360859,0
+LVS.US,D,20210302,000000,63.09,65.1992,63.05,64.95,6506604,0
+LVS.US,D,20210303,000000,66.29,66.765,64.64,65.82,10040627,0
+LVS.US,D,20210304,000000,65.75,66.14,61.2,62.35,10263511,0
+LVS.US,D,20210305,000000,62.76,63.18,59.1331,62.44,10438870,0
+LVS.US,D,20210308,000000,63.02,64.39,62.27,63.26,5308283,0
+LVS.US,D,20210309,000000,63.57,63.59,61.91,62.12,6268021,0
+LVS.US,D,20210310,000000,62.19,62.84,61.52,62.02,4994792,0
+LVS.US,D,20210311,000000,62.46,64.29,61.8801,63.16,4634352,0
+LVS.US,D,20210312,000000,62.92,63.61,62.34,62.45,3901299,0
+LVS.US,D,20210315,000000,64.1,66.225,63.8,66.2,7522742,0
+LVS.US,D,20210316,000000,66.26,66.62,64.49,64.97,4153869,0
+LVS.US,D,20210317,000000,64.35,66,64.35,65.93,3344824,0
+LVS.US,D,20210318,000000,65.9,66.21,64.5751,64.77,3274231,0
+LVS.US,D,20210319,000000,64.58,65.02,63.7,63.74,6630846,0
+LVS.US,D,20210322,000000,63.58,63.87,62.53,62.87,4208792,0
+LVS.US,D,20210323,000000,61.8,62.49,59.05,59.35,8803442,0
+LVS.US,D,20210324,000000,59.72,61.18,59.11,59.16,4988594,0
+LVS.US,D,20210325,000000,58.47,60.8,57.77,60.72,4241098,0
+LVS.US,D,20210326,000000,61,61.17,59.35,61,3665008,0
+LVS.US,D,20210329,000000,60.62,61.085,59.25,59.72,3393074,0
+LVS.US,D,20210330,000000,59.95,61.72,59.782,61.22,3613673,0
+LVS.US,D,20210331,000000,61.24,61.395,60.275,60.76,4271580,0
+LVS.US,D,20210401,000000,61.29,62.23,60.91,61.85,3918374,0
+LVS.US,D,20210405,000000,62.78,63.48,62.52,62.6,3094711,0
+LVS.US,D,20210406,000000,62.82,64.33,62.65,63.61,4249610,0
+LVS.US,D,20210407,000000,63.6,63.77,61.735,62.13,3937321,0
+LVS.US,D,20210408,000000,62.26,62.76,61.76,62.6,2298050,0
+LVS.US,D,20210409,000000,62.03,62.3042,61.28,61.94,3232182,0
+LVS.US,D,20210412,000000,61.73,61.88,61.17,61.61,2716226,0
+LVS.US,D,20210413,000000,60.7,61.41,59.7283,61,3954798,0
+LVS.US,D,20210414,000000,61.04,62.12,60.835,61.31,3587101,0
+LVS.US,D,20210415,000000,61.46,61.91,60.95,61.29,2550754,0
+LVS.US,D,20210416,000000,61.7,62.17,60.815,61,4704606,0
+LVS.US,D,20210419,000000,61.27,61.43,60.314,60.62,3050288,0
+LVS.US,D,20210420,000000,60.35,60.35,58.15,59.04,5960029,0
+LVS.US,D,20210421,000000,59.61,61.19,58.79,60.76,5542259,0
+LVS.US,D,20210422,000000,58.27,60.06,57.75,58.33,12097925,0
+LVS.US,D,20210423,000000,58.7,59.95,58.41,59.76,5583522,0
+LVS.US,D,20210426,000000,60.14,60.7,59.14,59.3,3317395,0
+LVS.US,D,20210427,000000,59.3,61.15,58.93,60.73,8873342,0
+LVS.US,D,20210428,000000,61,61.91,60.34,61.74,3628624,0
+LVS.US,D,20210429,000000,62.4,62.85,60.35,61.19,4214242,0
+LVS.US,D,20210430,000000,61,61.33,60.135,61.26,3792611,0
+LVS.US,D,20210503,000000,61.32,61.81,60.715,61.06,3194197,0
+LVS.US,D,20210504,000000,60.6,60.84,58.655,59.34,3994817,0
+LVS.US,D,20210505,000000,59.99,60.34,59.42,59.46,4057159,0
+LVS.US,D,20210506,000000,59.08,59.13,56.5536,57.27,7508237,0
+LVS.US,D,20210507,000000,57.43,58.37,57.25,57.7,4328174,0
+LVS.US,D,20210510,000000,58.04,58.75,57.1,57.14,5430102,0
+LVS.US,D,20210511,000000,56.94,57.1799,55.8,56.24,6114578,0
+LVS.US,D,20210512,000000,55.73,56.82,54.85,54.94,7048309,0
+LVS.US,D,20210513,000000,55.17,56.2498,54.65,55.76,10967618,0
+LVS.US,D,20210514,000000,56.01,58.32,55.52,57.9,7256767,0
+LVS.US,D,20210517,000000,56.93,57.2,55.5446,56.76,5001763,0
+LVS.US,D,20210518,000000,57.09,58.045,56.67,56.71,4224367,0
+LVS.US,D,20210519,000000,55.49,56.2,55.29,56.13,4466276,0
+LVS.US,D,20210520,000000,56.21,57.82,56.15,57.76,8089356,0
+LVS.US,D,20210521,000000,58.3,58.67,57.68,57.72,5027655,0
+LVS.US,D,20210524,000000,58.02,58.14,57.15,57.74,5311093,0
+LVS.US,D,20210525,000000,58.085,58.245,57.13,57.67,4459390,0
+LVS.US,D,20210526,000000,58,59.84,57.87,59.01,6644294,0
+LVS.US,D,20210527,000000,59.17,59.35,58.365,58.56,4679987,0
+LVS.US,D,20210528,000000,58.39,58.615,57.48,57.75,5644537,0
+LVS.US,D,20210601,000000,58.59,59.28,58.01,59.2,5923406,0
+LVS.US,D,20210602,000000,59.59,59.59,58.39,58.92,5142442,0
+LVS.US,D,20210603,000000,58.37,58.63,56.74,56.76,6163131,0
+LVS.US,D,20210604,000000,57.21,57.3,55.99,56.52,5762267,0
+LVS.US,D,20210607,000000,56.27,56.53,55.99,56.52,3869079,0
+LVS.US,D,20210608,000000,56.86,56.89,55.45,55.92,6738395,0
+LVS.US,D,20210609,000000,56.01,56.25,54.94,55.09,6659422,0
+LVS.US,D,20210610,000000,54.99,55.595,54.58,55.39,6563508,0
+LVS.US,D,20210611,000000,55.39,55.65,54.8401,55.63,2849405,0
+LVS.US,D,20210614,000000,55.63,55.795,54.1,54.15,5826360,0
+LVS.US,D,20210615,000000,54.15,54.56,53.72,54.29,7104312,0
+LVS.US,D,20210616,000000,54.5,55.05,53.88,54.37,4043043,0
+LVS.US,D,20210617,000000,54.72,55.6,54.12,54.14,6224638,0
+LVS.US,D,20210618,000000,53.43,53.7,52.92,53,7739417,0
+LVS.US,D,20210621,000000,53.46,54.67,52.8,54.57,4590659,0
+LVS.US,D,20210622,000000,54,54.07,53.45,53.6,6349403,0
+LVS.US,D,20210623,000000,53.56,53.87,52.92,53.37,7196839,0
+LVS.US,D,20210624,000000,53.83,53.83,51.35,51.92,17191568,0
+LVS.US,D,20210625,000000,52,53.05,51.83,52.68,12448799,0
+LVS.US,D,20210628,000000,52.25,52.39,51.005,51.37,6763499,0
+LVS.US,D,20210629,000000,51.52,51.96,51.07,51.18,4348182,0
+LVS.US,D,20210630,000000,51.94,53,51.84,52.69,9403569,0
+LVS.US,D,20210701,000000,52.85,53.565,52.7842,53.13,5309326,0
+LVS.US,D,20210702,000000,53.18,53.25,52.54,53.07,4181241,0
+LVS.US,D,20210706,000000,53.01,53.13,51.42,51.53,4222044,0
+LVS.US,D,20210707,000000,52,52,50.29,50.85,5005052,0
+LVS.US,D,20210708,000000,50,50.97,49.5,50.25,6516652,0
+LVS.US,D,20210709,000000,50.79,51.67,50.52,51.33,4396367,0
+LVS.US,D,20210712,000000,50.65,51.2497,50.42,51.02,3537747,0
+LVS.US,D,20210713,000000,50.63,50.95,50.17,50.49,4049174,0
+LVS.US,D,20210714,000000,50.67,51.07,49.95,50.12,3634227,0
+LVS.US,D,20210715,000000,49.67,49.93,49.02,49.44,4632266,0
+LVS.US,D,20210716,000000,49.78,49.84,47.73,47.82,6461084,0
+LVS.US,D,20210719,000000,46.2,47.95,46.1545,47.34,7003295,0
+LVS.US,D,20210720,000000,47.17,48.2,46.7866,47.78,6829685,0
+LVS.US,D,20210721,000000,48.21,49.63,48.06,49.42,7526455,0
+LVS.US,D,20210722,000000,47.96,48.04,46.77,47.22,13374957,0
+LVS.US,D,20210723,000000,47.06,47.53,45.7,45.77,11692497,0
+LVS.US,D,20210726,000000,45.34,45.42,44.19,45.35,13267176,0
+LVS.US,D,20210727,000000,44.59,45.06,43.14,43.62,11810227,0
+LVS.US,D,20210728,000000,44.26,45.17,43.63,44.51,13116224,0
+LVS.US,D,20210729,000000,44.59,44.76,42.9,42.99,16281588,0
+LVS.US,D,20210730,000000,42.6,43.64,42.2,42.35,7717718,0
+LVS.US,D,20210802,000000,42.89,43.16,41.45,41.51,10970883,0
+LVS.US,D,20210803,000000,41.37,41.47,39.54,40.13,16185562,0
+LVS.US,D,20210804,000000,39.82,40.4,38.74,38.86,11721560,0
+LVS.US,D,20210805,000000,39.12,41.12,39.07,40.77,11698274,0
+LVS.US,D,20210806,000000,40.98,41.52,40.63,40.87,6931342,0
+LVS.US,D,20210809,000000,40.84,40.85,39.5,40.64,8156955,0
+LVS.US,D,20210810,000000,40.73,41.269,40.485,40.97,6456812,0
+LVS.US,D,20210811,000000,40.9,41.16,40.39,40.99,6991163,0
+LVS.US,D,20210812,000000,41.15,41.2,40.43,40.79,5931956,0
+LVS.US,D,20210813,000000,40.74,40.8,39.82,39.96,5531524,0
+LVS.US,D,20210816,000000,39.64,39.81,39.065,39.35,6974778,0
+LVS.US,D,20210817,000000,38.9,39.04,38.1801,38.64,8165872,0
+LVS.US,D,20210818,000000,38.71,39.05,38.125,38.32,6940890,0
+LVS.US,D,20210819,000000,38,38.07,36.4199,36.77,19821168,0
+LVS.US,D,20210820,000000,36.72,37.795,36.6,37.55,8893193,0
+LVS.US,D,20210823,000000,38.54,39.77,38.16,39.73,13004044,0
+LVS.US,D,20210824,000000,40.89,42.835,40.79,42.72,24200436,0
+LVS.US,D,20210825,000000,42.87,43.37,42.09,43.24,11615129,0
+LVS.US,D,20210826,000000,43.11,44.12,42.65,43.02,8170372,0
+LVS.US,D,20210827,000000,43.04,44.05,42.99,43.91,7361345,0
+LVS.US,D,20210830,000000,44.07,44.29,43.2901,43.44,5464748,0
+LVS.US,D,20210831,000000,43.65,44.81,43.47,44.61,9639565,0
+LVS.US,D,20210901,000000,45.13,45.36,44.08,44.12,7445882,0
+LVS.US,D,20210902,000000,44.2,44.75,43.795,44.01,5238472,0
+LVS.US,D,20210903,000000,43.78,44.01,42.85,43.13,5755177,0
+LVS.US,D,20210907,000000,43.45,45.18,42.97,44.93,7481855,0
+LVS.US,D,20210908,000000,44.84,45.5199,43.47,43.94,6849477,0
+LVS.US,D,20210909,000000,43.89,44.515,43.51,43.67,4540158,0
+LVS.US,D,20210910,000000,43.85,44,41.84,41.84,7063239,0
+LVS.US,D,20210913,000000,42.02,43.1175,41.73,42.89,6256946,0
+LVS.US,D,20210914,000000,39.3,39.81,36.93,38.71,51816142,0
+LVS.US,D,20210915,000000,36.55,38.28,36.15,38.05,30369478,0
+LVS.US,D,20210916,000000,37.09,37.79,36.45,37.52,22184389,0
+LVS.US,D,20210917,000000,37.44,38.27,37.44,38.17,17758283,0
+LVS.US,D,20210920,000000,36.9,38.26,36.71,37.69,14699568,0
+LVS.US,D,20210921,000000,37.92,38.34,35.59,35.59,15596555,0
+LVS.US,D,20210922,000000,35.87,36.8768,35.86,36.12,12403523,0
+LVS.US,D,20210923,000000,36.58,37.73,36.32,37.28,10392439,0
+LVS.US,D,20210924,000000,37.3,38.14,36.6,36.9,12205216,0
+LVS.US,D,20210927,000000,36.9,38.58,36.86,37.9,10832701,0
+LVS.US,D,20210928,000000,37.9,38.52,37.21,37.3,6471098,0
+LVS.US,D,20210929,000000,37.4,37.565,36.385,36.4,8328172,0
+LVS.US,D,20210930,000000,36.5,37.06,36.22,36.6,6684247,0
+LVS.US,D,20211001,000000,37.28,38.405,37.07,38.18,8118994,0
+LVS.US,D,20211004,000000,38.09,38.35,36.71,36.91,7120871,0
+LVS.US,D,20211005,000000,37.105,38.0014,36.7,37.47,7631353,0
+LVS.US,D,20211006,000000,37.11,37.43,36.52,36.75,11977627,0
+LVS.US,D,20211007,000000,37.14,37.69,36.66,37.12,12755819,0
+LVS.US,D,20211008,000000,37.3,38.32,37.05,38.22,8133152,0
+LVS.US,D,20211011,000000,38.23,39.99,38.2,39.09,10367944,0
+LVS.US,D,20211012,000000,39.28,40.5789,39.09,40.23,10446680,0
+LVS.US,D,20211013,000000,40.05,40.15,39.31,40.05,5516739,0
+LVS.US,D,20211014,000000,40.57,40.88,39.96,40.37,5941450,0
+LVS.US,D,20211015,000000,40.66,41.02,40.03,40.1,5368007,0
+LVS.US,D,20211018,000000,40.11,40.58,39.57,40.04,5244315,0
+LVS.US,D,20211019,000000,40.21,40.35,39.71,40.3,5414792,0
+LVS.US,D,20211020,000000,40.55,40.9,39.252,39.52,10680666,0
+LVS.US,D,20211021,000000,38.72,39.48,38.34,38.77,13877392,0
+LVS.US,D,20211022,000000,38.65,38.79,37.81,38,6509861,0
+LVS.US,D,20211025,000000,38.29,38.6,37.71,37.99,7050724,0
+LVS.US,D,20211026,000000,38.66,39.74,38.5901,39.03,6876639,0
+LVS.US,D,20211027,000000,39.1,40.99,38.81,40.3,10587555,0
+LVS.US,D,20211028,000000,40.19,40.21,39.19,39.74,6825136,0
+LVS.US,D,20211029,000000,39.75,40.5,38.68,38.81,8833691,0
+LVS.US,D,20211101,000000,38.88,41.05,38.325,41.02,6788905,0
+LVS.US,D,20211102,000000,40.59,40.74,39.94,40.7,5127821,0
+LVS.US,D,20211103,000000,40.9,41.49,40.32,41.08,6084808,0
+LVS.US,D,20211104,000000,41.27,41.33,39.72,39.74,5901768,0
+LVS.US,D,20211105,000000,41.74,42.95,41.37,42.64,14591480,0
+LVS.US,D,20211108,000000,43.095,43.23,41.455,41.57,8229791,0
+LVS.US,D,20211109,000000,41.58,41.835,40.65,41.08,5635678,0
+LVS.US,D,20211110,000000,40.83,41.585,39.815,40.04,7939568,0
+LVS.US,D,20211111,000000,39.92,40.36,39.45,39.5,6335722,0
+LVS.US,D,20211112,000000,39.54,39.83,39.1,39.7,6667840,0
+LVS.US,D,20211115,000000,39.94,41.535,39.94,41.34,7207696,0
+LVS.US,D,20211116,000000,41.54,41.55,39.88,40.64,6907161,0
+LVS.US,D,20211117,000000,40.24,40.71,39.01,39.29,5943273,0
+LVS.US,D,20211118,000000,39.33,39.4,38.13,38.55,6435179,0
+LVS.US,D,20211119,000000,38.02,38.785,37.82,38.26,9716329,0
+LVS.US,D,20211122,000000,39,40.993,38.67,40.63,9261048,0
+LVS.US,D,20211123,000000,40.99,41.18,39.61,39.81,6026333,0
+LVS.US,D,20211124,000000,39.5,40.56,39.36,40.01,4957437,0
+LVS.US,D,20211126,000000,37.33,37.98,36.61,37.87,15314790,0
+LVS.US,D,20211129,000000,37.96,38.495,37.2,37.26,10209948,0
+LVS.US,D,20211130,000000,36.5,37.13,35.24,35.62,15398677,0
+LVS.US,D,20211201,000000,36.3,37.45,33.945,33.98,10914351,0
+LVS.US,D,20211202,000000,34.3,35.64,33.75,35.59,10494818,0
+LVS.US,D,20211203,000000,35.52,35.55,33.87,34.28,7151378,0
+LVS.US,D,20211206,000000,34.81,37.96,34.72,36.74,10168699,0
+LVS.US,D,20211207,000000,37.45,38.03,36.92,37.07,7425307,0
+LVS.US,D,20211208,000000,37.43,39.21,37.1,38.71,8871726,0
+LVS.US,D,20211209,000000,38.19,38.885,38.04,38.11,5732007,0
+LVS.US,D,20211210,000000,38.31,38.44,37.39,37.66,5972330,0
+LVS.US,D,20211213,000000,36.9,37.33,36.22,36.93,7841409,0
+LVS.US,D,20211214,000000,36.41,37.29,36.18,36.37,9286947,0
+LVS.US,D,20211215,000000,36.2,36.35,35.145,36.01,9878897,0
+LVS.US,D,20211216,000000,36.32,36.87,34.91,35.11,7956824,0
+LVS.US,D,20211217,000000,34.94,35.78,34.04,35.44,12025075,0
+LVS.US,D,20211220,000000,34.27,35.15,33.825,34.15,8641137,0
+LVS.US,D,20211221,000000,34.535,37.21,34.535,37.02,9792673,0
+LVS.US,D,20211222,000000,36.78,37.385,36.22,37.03,6241950,0
+LVS.US,D,20211223,000000,39.02,39.38,37.53,38.59,12964041,0
+LVS.US,D,20211227,000000,38.02,38.165,37.3081,37.87,7093662,0
+LVS.US,D,20211228,000000,37.5,38.45,37.2,37.65,5100272,0
+LVS.US,D,20211229,000000,37.38,37.715,36.95,37.19,4364879,0
+LVS.US,D,20211230,000000,37.04,38.345,36.93,37.68,5882347,0
+LVS.US,D,20211231,000000,37.55,38.21,37.4,37.64,4777595,0
+LVS.US,D,20220103,000000,38.02,39.18,37.89,38.85,6437817,0
+LVS.US,D,20220104,000000,39.36,39.6,38.43,38.66,6132004,0
+LVS.US,D,20220105,000000,38.49,38.86,36.88,36.97,8088654,0
+LVS.US,D,20220106,000000,37.34,38.33,36.84,37.83,5588036,0
+LVS.US,D,20220107,000000,37.87,38.61,37.8,37.9,5827701,0
+LVS.US,D,20220110,000000,37.01,37.52,35.375,36.43,9356966,0
+LVS.US,D,20220111,000000,37.62,39.42,37.26,38.85,17029371,0
+LVS.US,D,20220112,000000,39.25,39.5,38.35,38.95,6935359,0
+LVS.US,D,20220113,000000,38.94,39.49,37.59,37.66,7044968,0
+LVS.US,D,20220114,000000,42.13,43.724,41.51,42.99,49781118,0
+LVS.US,D,20220118,000000,42.58,44.28,41.86,43.1,20211116,0
+LVS.US,D,20220119,000000,43.97,44.86,43.26,43.92,14169748,0
+LVS.US,D,20220120,000000,44.16,45.02,43.5001,43.61,9836103,0
+LVS.US,D,20220121,000000,43.66,44.97,42.9,43.75,14375261,0
+LVS.US,D,20220124,000000,42.8,44.99,41.91,44.89,16508698,0
+LVS.US,D,20220125,000000,44,45.37,43.02,44.87,9875107,0
+LVS.US,D,20220126,000000,45.26,45.49,43.81,44.12,9186021,0
+LVS.US,D,20220127,000000,44.22,44.285,41.8,42.08,9593058,0
+LVS.US,D,20220128,000000,42.33,43.17,41.82,43.11,7040515,0
+LVS.US,D,20220131,000000,42.77,43.91,42.3601,43.8,6136001,0
+LVS.US,D,20220201,000000,43.84,44.97,43.82,44.65,5808071,0
+LVS.US,D,20220202,000000,44.6,45.7,44.29,44.75,10342470,0
+LVS.US,D,20220203,000000,44.09,45.2528,43.85,43.91,5268601,0
+LVS.US,D,20220204,000000,43.65,44.525,43.28,44.2,5479056,0
+LVS.US,D,20220207,000000,44.42,45.95,44.28,45.5,8361650,0
+LVS.US,D,20220208,000000,45.79,46.465,44.99,45.75,8268132,0
+LVS.US,D,20220209,000000,45.93,46.91,45.73,46.71,6379025,0
+LVS.US,D,20220210,000000,46.05,47.37,45.9111,46.65,6549553,0
+LVS.US,D,20220211,000000,46.67,47.32,44.8601,45.16,7252760,0
+LVS.US,D,20220214,000000,45.22,47.55,45.15,46.21,9440605,0
+LVS.US,D,20220215,000000,47.22,47.98,46.95,47.76,8649934,0
+LVS.US,D,20220216,000000,47.21,48.27,46.86,47.61,6073890,0
+LVS.US,D,20220217,000000,47,47.825,46.72,47.06,6470212,0
+LVS.US,D,20220218,000000,46.81,47.73,46.36,47.12,6884266,0
+LVS.US,D,20220222,000000,46.67,46.67,44.475,45.42,8732001,0
+LVS.US,D,20220223,000000,46.08,46.48,45.02,45.15,6190373,0
+LVS.US,D,20220224,000000,42.97,43.865,42.05,43.58,11837507,0
+LVS.US,D,20220225,000000,43.98,44.58,43,44.52,7213695,0
+LVS.US,D,20220228,000000,43.46,43.62,42.37,42.86,8260028,0
+LVS.US,D,20220301,000000,42.48,43.07,40.055,40.3,10125373,0
+LVS.US,D,20220302,000000,42.41,44.87,42.26,44.4,14976236,0
+LVS.US,D,20220303,000000,43.9,43.92,42.175,42.37,7160727,0
+LVS.US,D,20220304,000000,41.63,42.1,40.225,40.8,8211705,0
+LVS.US,D,20220307,000000,40.82,40.82,35.88,36.1,14629907,0
+LVS.US,D,20220308,000000,36.34,38.3,35.23,37,8893713,0
+LVS.US,D,20220309,000000,38.78,39.62,38.5,38.77,7507203,0
+LVS.US,D,20220310,000000,37.89,39,37.68,38.6,5876410,0
+LVS.US,D,20220311,000000,38.91,39.18,36.405,36.42,7488825,0
+LVS.US,D,20220314,000000,35.16,35.34,31.75,32.09,17873060,0
+LVS.US,D,20220315,000000,31.72,33.31,31.2577,32.66,10523443,0
+LVS.US,D,20220316,000000,34.5,36.55,34.43,36.54,13820796,0
+LVS.US,D,20220317,000000,35.955,37.44,35.53,37.37,9785908,0
+LVS.US,D,20220318,000000,36.97,39.3,36.77,38.96,10334932,0
+LVS.US,D,20220321,000000,38.54,39.15,38.01,38.69,5661238,0
+LVS.US,D,20220322,000000,38.52,39.71,38.52,39.02,4937992,0
+LVS.US,D,20220323,000000,38.6,39.12,38.055,38.17,4706056,0
+LVS.US,D,20220324,000000,38.73,39.77,38.27,39.73,6852263,0
+LVS.US,D,20220325,000000,39.75,39.8,38.93,39.2,4427123,0
+LVS.US,D,20220328,000000,39.04,39.32,38.08,38.89,4130722,0
+LVS.US,D,20220329,000000,39.67,40.6,39.41,40,5317096,0
+LVS.US,D,20220330,000000,39.59,40.5,39.25,39.65,3779627,0
+LVS.US,D,20220331,000000,39.24,39.78,38.86,38.87,4850701,0
+LVS.US,D,20220401,000000,39.5,40.285,39.11,39.52,4559662,0
+LVS.US,D,20220404,000000,39.61,40.365,39.04,39.93,4458868,0
+LVS.US,D,20220405,000000,39.8,40,37.62,37.83,6640658,0
+LVS.US,D,20220406,000000,37.23,37.38,36.12,37,7720574,0
+LVS.US,D,20220407,000000,36.77,36.9,35.12,36.11,5541103,0
+LVS.US,D,20220408,000000,35.82,36.33,35.23,35.95,3919247,0
+LVS.US,D,20220411,000000,35.1,36.39,34.7705,35.04,4722502,0
+LVS.US,D,20220412,000000,35.51,36.17,34.85,35.03,4184964,0
+LVS.US,D,20220413,000000,35.42,36.595,35.31,36.25,4567680,0
+LVS.US,D,20220414,000000,36.35,37.29,36.18,36.96,5586816,0
+LVS.US,D,20220418,000000,36.69,36.95,36.21,36.65,5100202,0
+LVS.US,D,20220419,000000,36.99,38.705,36.95,38.24,6994077,0
+LVS.US,D,20220420,000000,38.34,39.27,38.21,38.51,5317991,0
+LVS.US,D,20220421,000000,38.97,39.55,37.12,37.21,5714715,0
+LVS.US,D,20220422,000000,37.96,38.1,36.355,36.4,9637239,0
+LVS.US,D,20220425,000000,35.41,36.39,34.92,36.29,5652169,0
+LVS.US,D,20220426,000000,36.01,36.01,34.27,34.75,6022002,0
+LVS.US,D,20220427,000000,34.75,35.88,34.08,34.84,5688578,0
+LVS.US,D,20220428,000000,34.46,36.16,33.51,35.68,7660981,0
+LVS.US,D,20220429,000000,36.31,37.51,35.37,35.43,6083862,0
+LVS.US,D,20220502,000000,35.54,36.96,34.94,36.69,7906156,0
+LVS.US,D,20220503,000000,36.87,37.445,35.89,36.43,5822862,0
+LVS.US,D,20220504,000000,36.72,37.18,35.31,37.06,6527215,0
+LVS.US,D,20220505,000000,36.39,36.58,34.97,35.55,5720374,0
+LVS.US,D,20220506,000000,35.33,35.45,33.73,34.29,8165138,0
+LVS.US,D,20220509,000000,33.3,33.94,31.64,31.86,7958222,0
+LVS.US,D,20220510,000000,32.82,33.12,30.66,31.2,9230013,0
+LVS.US,D,20220511,000000,31.35,32.4,30.19,30.33,8767925,0
+LVS.US,D,20220512,000000,29.8,30.69,28.875,30.14,10220022,0
+LVS.US,D,20220513,000000,31.61,34.88,31.55,34.68,13376896,0
+LVS.US,D,20220516,000000,34.105,35.23,33.28,33.37,7313923,0
+LVS.US,D,20220517,000000,34.5,34.95,33.95,34.69,6604426,0
+LVS.US,D,20220518,000000,34.16,34.63,33.115,33.82,5076965,0
+LVS.US,D,20220519,000000,33.27,34.34,33.1,33.26,6185512,0
+LVS.US,D,20220520,000000,33.82,34.08,32.42,33.46,6278568,0
+LVS.US,D,20220523,000000,33.84,33.84,32.5704,32.99,5087025,0
+LVS.US,D,20220524,000000,32.56,32.7,30.58,30.98,5861481,0
+LVS.US,D,20220525,000000,30.72,32.34,30.72,32.07,5293384,0
+LVS.US,D,20220526,000000,32.34,34.49,32.12,34.17,4464760,0
+LVS.US,D,20220527,000000,34.28,34.85,34.22,34.62,5263204,0
+LVS.US,D,20220531,000000,36.3,36.43,35.14,35.46,10304075,0
+LVS.US,D,20220601,000000,35.73,36.5,34.4466,35.16,6063508,0
+LVS.US,D,20220602,000000,35.06,35.84,34.96,35.53,4983696,0
+LVS.US,D,20220603,000000,35.12,35.62,34.61,34.96,4499650,0
+LVS.US,D,20220606,000000,36.01,37.295,35.24,35.5,7184524,0
+LVS.US,D,20220607,000000,34.86,35.885,34.72,35.83,4383349,0
+LVS.US,D,20220608,000000,35.75,37.605,35.57,37.39,8323677,0
+LVS.US,D,20220609,000000,36.66,36.68,35.1842,35.29,6252627,0
+LVS.US,D,20220610,000000,34.44,35.03,33.315,33.5,7558727,0
+LVS.US,D,20220613,000000,31.83,32.32,30.14,30.6,11068064,0
+LVS.US,D,20220614,000000,30.77,32.6,30.77,32.27,8683427,0
+LVS.US,D,20220615,000000,32.55,33.34,32.07,32.64,7189465,0
+LVS.US,D,20220616,000000,31.92,31.92,30.57,30.87,8529407,0
+LVS.US,D,20220617,000000,31.56,32.0939,30.57,31.67,8175424,0
+LVS.US,D,20220621,000000,32.3,32.57,31.61,31.71,5608537,0
+LVS.US,D,20220622,000000,31.07,32.08,30.97,31.6,5706863,0
+LVS.US,D,20220623,000000,31.95,32.1,30.46,31.58,6337844,0
+LVS.US,D,20220624,000000,32.21,33.55,32.09,33.43,14518427,0
+LVS.US,D,20220627,000000,33.56,33.91,32.76,33.17,4880006,0
+LVS.US,D,20220628,000000,35.78,36.31,34.475,34.51,12816241,0
+LVS.US,D,20220629,000000,34.15,34.365,33.14,33.61,7076661,0
+LVS.US,D,20220630,000000,32.97,34.43,31.9701,33.59,9917837,0
+LVS.US,D,20220701,000000,33.75,35.38,33.53,35.28,6397838,0
+LVS.US,D,20220705,000000,34.25,34.82,33.89,34.76,6109445,0
+LVS.US,D,20220706,000000,34.49,35.07,34.32,34.7,7778971,0
+LVS.US,D,20220707,000000,35.1,35.97,34.7,35.33,5976462,0
+LVS.US,D,20220708,000000,35.2,35.2499,34.2,34.38,5437409,0
+LVS.US,D,20220711,000000,32.81,33.0655,30.93,32.21,15853879,0
+LVS.US,D,20220712,000000,32.04,33.27,31.92,33.25,6787604,0
+LVS.US,D,20220713,000000,32.86,33.63,32.52,33.23,4749368,0
+LVS.US,D,20220714,000000,32.69,34.46,32.57,34.25,7293443,0
+LVS.US,D,20220715,000000,34.71,35.26,33.8,34.53,7427084,0
+LVS.US,D,20220718,000000,34.92,35.53,34.59,34.65,8601754,0
+LVS.US,D,20220719,000000,35.06,35.63,34.9,35.53,6250728,0
+LVS.US,D,20220720,000000,36.11,37.18,35.99,37.08,10306574,0
+LVS.US,D,20220721,000000,37.74,39.98,37.56,39.52,14812611,0
+LVS.US,D,20220722,000000,39.42,39.65,38.66,38.99,5934052,0
+LVS.US,D,20220725,000000,39,39.34,38.4,38.85,4721792,0
+LVS.US,D,20220726,000000,38.8,38.8,38.19,38.22,4129395,0
+LVS.US,D,20220727,000000,38.69,39.17,38.19,38.97,5018830,0
+LVS.US,D,20220728,000000,39,39.125,37.88,38.52,4267950,0
+LVS.US,D,20220729,000000,38.22,38.22,37.06,37.69,5269147,0
+LVS.US,D,20220801,000000,37.31,38.23,36.73,37.77,5263210,0
+LVS.US,D,20220802,000000,37.27,38.7285,37.13,38.15,4506308,0
+LVS.US,D,20220803,000000,38.53,39.26,38.48,38.96,4809011,0
+LVS.US,D,20220804,000000,39.15,39.8,39.07,39.3,4592329,0
+LVS.US,D,20220805,000000,38.8,39.15,38.16,38.37,4099923,0
+LVS.US,D,20220808,000000,38.67,39.15,37.17,37.19,5937505,0
+LVS.US,D,20220809,000000,37,37,35.9255,36.9,4312405,0
+LVS.US,D,20220810,000000,37.56,37.65,36.2,36.65,5281562,0
+LVS.US,D,20220811,000000,37.37,38.9,37.2,37.69,3957103,0
+LVS.US,D,20220812,000000,37.33,38.685,37.33,38.67,3481888,0
+LVS.US,D,20220815,000000,38.22,39.1,38.2,38.69,2748667,0
+LVS.US,D,20220816,000000,38.43,38.59,37.95,38.28,3067319,0
+LVS.US,D,20220817,000000,37.62,37.99,37.265,37.45,3509158,0
+LVS.US,D,20220818,000000,37.4,37.725,36.81,37.72,3499117,0
+LVS.US,D,20220819,000000,37.27,37.84,37.155,37.63,2800500,0
+LVS.US,D,20220822,000000,36.65,36.79,36.27,36.6,3621573,0
+LVS.US,D,20220823,000000,36.64,37.52,36.56,36.88,2469464,0
+LVS.US,D,20220824,000000,36.87,38.31,36.43,37.87,3908905,0
+LVS.US,D,20220825,000000,38.47,39.56,38.38,39.07,3694446,0
+LVS.US,D,20220826,000000,39.43,39.81,37.91,37.93,3155274,0
+LVS.US,D,20220829,000000,37.5,38.28,37.27,37.89,2902235,0
+LVS.US,D,20220830,000000,38.25,38.47,36.3,36.65,6389516,0
+LVS.US,D,20220831,000000,37.1,38.19,36.7667,37.63,4412474,0
+LVS.US,D,20220901,000000,37.18,37.18,35.83,36.7,3792792,0
+LVS.US,D,20220902,000000,37.11,37.18,36.125,36.21,3208208,0
+LVS.US,D,20220906,000000,36.35,36.36,35.01,35.45,6543069,0
+LVS.US,D,20220907,000000,35.28,36.52,35.26,36.4,3593003,0
+LVS.US,D,20220908,000000,35.78,37.67,35.54,37.65,3207032,0
+LVS.US,D,20220909,000000,37.99,38.36,37.79,38.17,2938221,0
+LVS.US,D,20220912,000000,38.56,39.2866,38.41,38.75,4624601,0
+LVS.US,D,20220913,000000,37.5,38.7,37.38,37.84,4871956,0
+LVS.US,D,20220914,000000,37.65,38.19,36.435,38.15,4196790,0
+LVS.US,D,20220915,000000,38.1,40.33,37.96,39.69,8544755,0
+LVS.US,D,20220916,000000,38.37,39.09,37.74,38.64,9292739,0
+LVS.US,D,20220919,000000,38.15,39.435,38.15,38.82,4951029,0
+LVS.US,D,20220920,000000,40.33,41.1,38.95,39.28,15503060,0
+LVS.US,D,20220921,000000,38.92,39.085,36.62,36.62,8359330,0
+LVS.US,D,20220922,000000,36.58,37.399,34.94,35.29,7215628,0
+LVS.US,D,20220923,000000,34.78,35.51,34.47,35.47,8097232,0
+LVS.US,D,20220926,000000,38.87,40.5,38.37,39.66,25186594,0
+LVS.US,D,20220927,000000,40.49,40.55,38.885,39.72,11499954,0
+LVS.US,D,20220928,000000,39.61,39.93,39.02,39.71,6478867,0
+LVS.US,D,20220929,000000,39,39.3149,37.9,38.53,6596808,0
+LVS.US,D,20220930,000000,37.81,38.36,37.4,37.52,7166462,0
+LVS.US,D,20221003,000000,37.85,38.9,37.22,38.6,5905627,0
+LVS.US,D,20221004,000000,39.25,42.05,39.19,42,10742105,0
+LVS.US,D,20221005,000000,41.89,42.99,41.29,42.62,9479227,0
+LVS.US,D,20221006,000000,42.5,43.46,42.49,43.07,7507398,0
+LVS.US,D,20221007,000000,42.76,42.82,41.62,42.5,6788132,0
+LVS.US,D,20221010,000000,41.32,41.49,38.26,39.29,11700177,0
+LVS.US,D,20221011,000000,38.93,39,35.64,36.36,13057256,0
+LVS.US,D,20221012,000000,36.005,36.89,35.49,36.5,6901999,0
+LVS.US,D,20221013,000000,35.39,37.25,34.85,35.75,8378025,0
+LVS.US,D,20221014,000000,36.04,36.5093,34.66,35.22,6742443,0
+LVS.US,D,20221017,000000,35.83,36.31,35.18,35.69,6330897,0
+LVS.US,D,20221018,000000,36.55,37.13,35.75,35.85,6210491,0
+LVS.US,D,20221019,000000,34.72,36.19,34.7,35.6,9687774,0
+LVS.US,D,20221020,000000,36.54,38.78,36.1,37.59,12357994,0
+LVS.US,D,20221021,000000,37.93,39.28,37.52,39.07,7303666,0
+LVS.US,D,20221024,000000,36.9,37.27,33.38,35.05,15856118,0
+LVS.US,D,20221025,000000,35.23,36.4,34.25,34.77,10269711,0
+LVS.US,D,20221026,000000,34.74,35.76,34.3,35.47,8434570,0
+LVS.US,D,20221027,000000,35.7,36.08,34.98,35.05,5282823,0
+LVS.US,D,20221028,000000,34.83,37.1,34.73,37.09,7352386,0
+LVS.US,D,20221031,000000,37.91,38.895,36.79,38.01,9699459,0
+LVS.US,D,20221101,000000,39.27,39.75,38.605,38.64,7671149,0
+LVS.US,D,20221102,000000,37.98,39.57,37.98,38.18,6750515,0
+LVS.US,D,20221103,000000,37.58,38.7,37.03,37.85,3869589,0
+LVS.US,D,20221104,000000,40.155,40.75,39,40.24,8740285,0
+LVS.US,D,20221107,000000,40.22,41.29,39.41,40.7,5382896,0
+LVS.US,D,20221108,000000,40.72,41.055,40.2,40.66,3951307,0
+LVS.US,D,20221109,000000,40.04,40.34,39.695,39.95,3721983,0
+LVS.US,D,20221110,000000,41.28,42.38,40.536,41.05,5940494,0
+LVS.US,D,20221111,000000,42.35,43.87,41.91,43.32,10637484,0
+LVS.US,D,20221114,000000,43.25,44.14,42.47,43,4725307,0
+LVS.US,D,20221115,000000,43.98,44.738,43.44,43.93,5914975,0
+LVS.US,D,20221116,000000,43.51,44.04,42.93,43.91,4755340,0
+LVS.US,D,20221117,000000,43,44.535,42.65,44.28,3744288,0
+LVS.US,D,20221118,000000,44.77,45.04,43.24,43.62,4125772,0
+LVS.US,D,20221121,000000,42.65,42.79,41.423,42.37,6146257,0
+LVS.US,D,20221122,000000,42.19,42.785,41.72,42.69,3574093,0
+LVS.US,D,20221123,000000,42.84,43.21,42.27,43.06,1987208,0
+LVS.US,D,20221125,000000,43.34,43.34,42.55,43.17,2533647,0
+LVS.US,D,20221128,000000,44.35,44.65,42.59,43.65,7573656,0
+LVS.US,D,20221129,000000,44.54,45.095,44.17,44.66,6756150,0
+LVS.US,D,20221130,000000,45.17,46.91,45.09,46.84,9585872,0
+LVS.US,D,20221201,000000,46.5,47.0299,45.84,46.89,5079201,0
+LVS.US,D,20221202,000000,46.25,48.32,46.1327,47.96,7501972,0
+LVS.US,D,20221205,000000,48.42,49.299,47.3,47.7,7456396,0
+LVS.US,D,20221206,000000,47.76,47.8799,46.72,46.8,4997633,0
+LVS.US,D,20221207,000000,46.17,47.19,45.56,47.13,6008553,0
+LVS.US,D,20221208,000000,48.5,49.73,47.71,48.31,9284515,0
+LVS.US,D,20221209,000000,48.2,48.41,47.265,47.31,3963828,0
+LVS.US,D,20221212,000000,46.92,48.37,46.33,48.36,4188473,0
+LVS.US,D,20221213,000000,49.06,49.37,48.37,48.67,5513253,0
+LVS.US,D,20221214,000000,48.49,49.12,48.21,48.75,4572254,0
+LVS.US,D,20221215,000000,48.49,49.105,47.54,48.65,4376194,0
+LVS.US,D,20221216,000000,48.2,48.5,47.41,47.49,6640224,0
+LVS.US,D,20221219,000000,47.06,47.29,46.13,46.36,5042403,0
+LVS.US,D,20221220,000000,46.24,46.74,45.87,46.38,3224214,0
+LVS.US,D,20221221,000000,46.74,47.565,46.685,46.89,3157944,0
+LVS.US,D,20221222,000000,46.85,47.215,46.11,46.52,2835024,0
+LVS.US,D,20221223,000000,46.37,46.735,45.9,46.52,1985860,0
+LVS.US,D,20221227,000000,47.16,48.75,46.98,48.46,6039645,0
+LVS.US,D,20221228,000000,47.98,48.08,46.17,46.18,4485363,0
+LVS.US,D,20221229,000000,46.54,47.92,46.34,47.08,3969096,0
+LVS.US,D,20221230,000000,46.57,48.11,46.44,48.07,3924270,0
+LVS.US,D,20230103,000000,49.29,49.78,48.54,49.33,5853278,0
+LVS.US,D,20230104,000000,49.8,52,49.6,51.89,8253622,0
+LVS.US,D,20230105,000000,51.44,52.48,51.105,51.53,4981046,0
+LVS.US,D,20230106,000000,51.5,52.38,51.05,51.57,4806965,0
+LVS.US,D,20230109,000000,51.98,52.885,51.934,52.78,4622775,0
+LVS.US,D,20230110,000000,52.96,53.91,52.63,53.8,4558479,0
+LVS.US,D,20230111,000000,52.83,53.53,52.5,53.24,4043041,0
+LVS.US,D,20230112,000000,53.25,54.08,52.53,53.5,4728917,0
+LVS.US,D,20230113,000000,53,55.04,52.96,54.97,4685504,0
+LVS.US,D,20230117,000000,54.52,54.85,53.725,54.45,6639869,0
+LVS.US,D,20230118,000000,54.61,55,54.09,54.38,4326858,0
+LVS.US,D,20230119,000000,54.44,55.34,54.29,54.37,4575460,0
+LVS.US,D,20230120,000000,54.3,54.95,54.18,54.57,5011888,0
+LVS.US,D,20230123,000000,54.76,55.9,54.54,55.39,4850683,0
+LVS.US,D,20230124,000000,54.98,55.54,54.57,55.47,4352219,0
+LVS.US,D,20230125,000000,54.6,55.51,54.33,55.02,8660192,0
+LVS.US,D,20230126,000000,57.22,58.8899,55.79,58.37,22729143,0
+LVS.US,D,20230127,000000,58.81,59.96,58.01,58.92,9276626,0
+LVS.US,D,20230130,000000,57.86,58,57.22,57.88,6678423,0
+LVS.US,D,20230131,000000,58,59.02,57.47,59,4429388,0
+LVS.US,D,20230201,000000,59.65,60.34,57.4938,58.92,7091098,0
+LVS.US,D,20230202,000000,59,59.22,57.02,57.4,6868021,0
+LVS.US,D,20230203,000000,57.25,58.47,56.91,58.08,3953816,0
+LVS.US,D,20230206,000000,57.24,58.05,56.69,57.85,3652551,0
+LVS.US,D,20230207,000000,57.87,58.37,56.83,58.04,3958670,0
+LVS.US,D,20230208,000000,57.7,58.065,57.22,57.53,2695228,0
+LVS.US,D,20230209,000000,59.11,60.3,57.42,57.52,4708741,0
+LVS.US,D,20230210,000000,56.92,57.9099,56.71,56.81,3665713,0
+LVS.US,D,20230213,000000,57.19,58.18,57.02,57.52,3623955,0
+LVS.US,D,20230214,000000,57.14,58.05,56.92,57.56,2884620,0
+LVS.US,D,20230215,000000,56.9,57.1655,56.35,56.55,3133113,0
+LVS.US,D,20230216,000000,56.28,57.46,55.93,56.82,3472472,0
+LVS.US,D,20230217,000000,56.25,56.54,55.75,56.02,4244728,0
+LVS.US,D,20230221,000000,55.41,56.865,55.4,56.35,3404827,0
+LVS.US,D,20230222,000000,56.19,57.61,56.04,57.35,3272630,0
+LVS.US,D,20230223,000000,57.935,58.63,56.385,56.46,3730620,0
+LVS.US,D,20230224,000000,55.59,56.35,55.28,56.15,2495782,0
+LVS.US,D,20230227,000000,56.54,56.73,55.7,56.02,2843698,0
+LVS.US,D,20230228,000000,56.06,57.55,56.06,57.47,4929246,0
+LVS.US,D,20230301,000000,58.41,59.28,58.145,58.57,7091127,0
+LVS.US,D,20230302,000000,58.27,60.33,58.27,60.17,5878579,0
+LVS.US,D,20230303,000000,60.01,60.99,59.62,60.8,4323503,0
+LVS.US,D,20230306,000000,60.55,60.66,59.575,59.94,5275283,0
+LVS.US,D,20230307,000000,59.69,59.91,58.5,59,10668828,0
+LVS.US,D,20230308,000000,59,59.35,58.56,59.05,2300354,0
+LVS.US,D,20230309,000000,58.85,58.865,56.275,56.52,6619603,0
+LVS.US,D,20230310,000000,56.03,57.19,54.76,56.21,6096992,0
+LVS.US,D,20230313,000000,55.2,56.37,55.07,55.94,5174709,0
+LVS.US,D,20230314,000000,56.46,56.79,55.54,55.88,5208293,0
+LVS.US,D,20230315,000000,54.535,54.66,51.82,53.11,7056842,0
+LVS.US,D,20230316,000000,52.935,54.67,52.32,54.47,4126993,0
+LVS.US,D,20230317,000000,54.22,55.08,53.63,54.69,5346212,0
+LVS.US,D,20230320,000000,54.57,55.97,54.53,54.96,3717879,0
+LVS.US,D,20230321,000000,56,56.325,55.12,55.16,4195364,0
+LVS.US,D,20230322,000000,55.49,55.74,54.42,54.44,3427319,0
+LVS.US,D,20230323,000000,54.94,55.9,54.05,54.73,3948048,0
+LVS.US,D,20230324,000000,54.11,54.46,53.42,54.35,3291550,0
+LVS.US,D,20230327,000000,54.41,54.73,53.765,54.26,2443181,0
+LVS.US,D,20230328,000000,54.69,55.15,53.97,54.58,2408132,0
+LVS.US,D,20230329,000000,54.69,55.47,54.46,54.9,2678425,0
+LVS.US,D,20230330,000000,55.42,55.55,54.61,55.54,3475395,0
+LVS.US,D,20230331,000000,56,57.51,55.87,57.45,4272895,0
+LVS.US,D,20230403,000000,59.61,60.3,58.33,58.72,5731331,0
+LVS.US,D,20230404,000000,58.12,58.23,57.01,57.66,3363282,0
+LVS.US,D,20230405,000000,57.73,57.73,56.02,56.55,2436452,0
+LVS.US,D,20230406,000000,56.68,57.02,55.46,57.01,2818900,0
+LVS.US,D,20230410,000000,56.75,57.48,56.65,57.02,2476446,0
+LVS.US,D,20230411,000000,57.29,57.39,55.85,55.93,2896491,0
+LVS.US,D,20230412,000000,56.54,56.93,55.615,55.88,3447171,0
+LVS.US,D,20230413,000000,56.7,57.67,56.34,57.53,5199729,0
+LVS.US,D,20230414,000000,57.21,58.34,57.14,58.25,3327666,0
+LVS.US,D,20230417,000000,58.31,59.3,58.08,58.17,3911847,0
+LVS.US,D,20230418,000000,58.75,60.08,58.45,59.35,3720097,0
+LVS.US,D,20230419,000000,59.13,59.98,58.28,59.36,5847866,0
+LVS.US,D,20230420,000000,62.14,63.49,61,61.53,15784401,0
+LVS.US,D,20230421,000000,61.4,63.24,60.81,63.05,7333390,0
+LVS.US,D,20230424,000000,63.05,63.96,62.71,63.95,8802889,0
+LVS.US,D,20230425,000000,63.5,63.6783,62.34,62.41,7377093,0
+LVS.US,D,20230426,000000,62.965,63.309,61.66,61.8,3583442,0
+LVS.US,D,20230427,000000,62.21,62.29,60.325,62.22,6545863,0
+LVS.US,D,20230428,000000,61.75,64.04,61.63,63.85,4683984,0
+LVS.US,D,20230501,000000,64.39,65.58,64.27,64.86,5375403,0
+LVS.US,D,20230502,000000,64.4,64.48,63.06,63.63,3602338,0
+LVS.US,D,20230503,000000,63.2,63.225,61.241,61.43,4035067,0
+LVS.US,D,20230504,000000,61.47,62.1,60.81,61.7,3328433,0
+LVS.US,D,20230505,000000,62.22,62.5,61.33,61.65,3183414,0
+LVS.US,D,20230508,000000,61.72,62.3663,61.44,62.2,2505739,0
+LVS.US,D,20230509,000000,61.43,62.49,60.63,62.37,2776218,0
+LVS.US,D,20230510,000000,62.57,63.51,61.43,62.52,5601157,0
+LVS.US,D,20230511,000000,62.23,62.78,61.02,61.15,3817963,0
+LVS.US,D,20230512,000000,60.82,61.42,59.58,60.12,2956804,0
+LVS.US,D,20230515,000000,60.62,60.62,59.61,59.95,2836808,0
+LVS.US,D,20230516,000000,59.74,59.79,58.29,58.41,3352709,0
+LVS.US,D,20230517,000000,59.12,60.66,58.915,59.64,3476916,0
+LVS.US,D,20230518,000000,59.72,60.88,59.59,60.64,2621971,0
+LVS.US,D,20230519,000000,60.47,60.71,60.09,60.49,1966438,0
+LVS.US,D,20230522,000000,60.65,61.15,59.4018,59.49,2390437,0
+LVS.US,D,20230523,000000,58.66,58.66,55.41,55.71,7604438,0
+LVS.US,D,20230524,000000,54.87,56.27,54.7811,55.9,3865716,0
+LVS.US,D,20230525,000000,56.1,56.78,55.63,55.82,2879467,0
+LVS.US,D,20230526,000000,55.88,56.74,55.52,56.35,3047583,0
+LVS.US,D,20230530,000000,56.02,56.45,54.74,55.03,4885404,0
+LVS.US,D,20230531,000000,54.97,55.23,53.99,55.13,6259220,0
+LVS.US,D,20230601,000000,54.72,56.1,53.45,55.45,5730250,0
+LVS.US,D,20230602,000000,57.25,59.7,56.49,58.94,7341462,0
+LVS.US,D,20230605,000000,58.71,58.71,57.48,57.75,3032196,0
+LVS.US,D,20230606,000000,57.43,59.3,57.3,58.89,3473677,0
+LVS.US,D,20230607,000000,58.89,59.81,57.915,58.49,3058042,0
+LVS.US,D,20230608,000000,56.92,58.02,56.79,57.82,3469054,0
+LVS.US,D,20230609,000000,58.11,58.57,57.79,58.48,2290312,0
+LVS.US,D,20230612,000000,58.71,59.08,58.21,58.95,2455564,0
+LVS.US,D,20230613,000000,59.69,60.48,59.13,59.38,2748660,0
+LVS.US,D,20230614,000000,59.69,60.29,59.39,59.83,2933245,0
+LVS.US,D,20230615,000000,59.64,59.82,58.46,58.66,4532525,0
+LVS.US,D,20230616,000000,58.87,59.22,58.2,58.45,4885257,0
+LVS.US,D,20230620,000000,58.41,59.6,57.94,58.69,4807916,0
+LVS.US,D,20230621,000000,58.73,59.01,57.85,58.32,3014504,0
+LVS.US,D,20230622,000000,58.22,58.57,57.81,58.14,2349399,0
+LVS.US,D,20230623,000000,57.26,57.5,56.25,57.28,10250380,0
+LVS.US,D,20230626,000000,57.28,58.7,57.18,58.02,3760126,0
+LVS.US,D,20230627,000000,58.37,58.9,57.87,58.53,3186020,0
+LVS.US,D,20230628,000000,58.46,58.46,57.6,57.73,2778230,0
+LVS.US,D,20230629,000000,57.82,57.97,57.215,57.38,4015094,0
+LVS.US,D,20230630,000000,57.73,58.46,57.3901,58,6066985,0
+LVS.US,D,20230703,000000,58.39,59.22,58.3,58.59,3518231,0
+LVS.US,D,20230705,000000,58.09,58.09,55.17,55.3,8094192,0
+LVS.US,D,20230706,000000,54.3,54.8,53.465,54.72,6601659,0
+LVS.US,D,20230707,000000,54.9,55.805,54.86,55.72,3962065,0
+LVS.US,D,20230710,000000,55.82,57.63,55.8,57.63,3266424,0
+LVS.US,D,20230711,000000,57.59,58.57,57.47,58.48,3631389,0
+LVS.US,D,20230712,000000,59.03,59.65,58.61,59.28,3805382,0
+LVS.US,D,20230713,000000,59.97,61.25,59.97,60.13,3625647,0
+LVS.US,D,20230714,000000,61.02,61.23,60.26,60.94,3031518,0
+LVS.US,D,20230717,000000,60.26,60.52,58.98,59.4,4268704,0
+LVS.US,D,20230718,000000,59.31,60.34,59.31,60,3897250,0
+LVS.US,D,20230719,000000,60.27,60.2863,58.69,59.66,7511101,0
+LVS.US,D,20230720,000000,57.21,58.7304,56.4,56.44,9916847,0
+LVS.US,D,20230721,000000,56.585,58.01,55.55,55.97,5893851,0
+LVS.US,D,20230724,000000,56.08,57.545,56,56.53,4469411,0
+LVS.US,D,20230725,000000,56.6,57.5,56.34,57.35,3351616,0
+LVS.US,D,20230726,000000,57.33,58.75,57.26,58.57,3764015,0
+LVS.US,D,20230727,000000,59.448,59.49,58.13,58.33,4073707,0
+LVS.US,D,20230728,000000,59.2,59.6,58.69,59.22,2768234,0
+LVS.US,D,20230731,000000,59.22,59.89,58.52,59.81,5127131,0
+LVS.US,D,20230801,000000,59.1,60.47,58.94,59.23,3082337,0
+LVS.US,D,20230802,000000,58.39,58.91,57.56,58.05,2836329,0
+LVS.US,D,20230803,000000,57.67,58.37,57.25,58.07,3588811,0
+LVS.US,D,20230804,000000,58.56,58.68,57.69,57.94,2883868,0
+LVS.US,D,20230807,000000,58.14,58.36,57.32,58.14,1971577,0
+LVS.US,D,20230808,000000,57.5,57.8,56.92,57.52,2794857,0
+LVS.US,D,20230809,000000,57.84,58.53,56.77,56.85,3072463,0
+LVS.US,D,20230810,000000,57.46,58.4,57.3,57.4,2208489,0
+LVS.US,D,20230811,000000,56.81,56.9,55.465,56.41,3943036,0
+LVS.US,D,20230814,000000,55.66,56.26,55.4,55.8,3311019,0
+LVS.US,D,20230815,000000,55.29,55.39,54.58,54.64,4004418,0
+LVS.US,D,20230816,000000,54.28,54.75,53.59,53.63,3013318,0
+LVS.US,D,20230817,000000,53.83,54.21,53.12,53.48,3824424,0
+LVS.US,D,20230818,000000,52.8,53.72,52.46,53.34,3211013,0
+LVS.US,D,20230821,000000,53.41,53.48,52.78,53,2773791,0
+LVS.US,D,20230822,000000,53.42,53.67,52.7832,53.44,2623268,0
+LVS.US,D,20230823,000000,53.34,54.4,53.03,53.98,2229053,0
+LVS.US,D,20230824,000000,53.78,54.38,53.36,53.37,3243620,0
+LVS.US,D,20230825,000000,53.48,53.54,52.39,52.62,6539480,0
+LVS.US,D,20230828,000000,53,53.98,52.97,53.82,3979004,0
+LVS.US,D,20230829,000000,53.98,54.75,53.9,54.58,2629721,0
+LVS.US,D,20230830,000000,54.36,55.215,54.23,54.91,2972877,0
+LVS.US,D,20230831,000000,55.09,55.73,54.845,54.86,4691929,0
+LVS.US,D,20230901,000000,55.38,55.41,54.485,54.93,3595305,0
+LVS.US,D,20230905,000000,54.13,54.38,52.45,52.61,5064471,0
+LVS.US,D,20230906,000000,52.42,52.56,51.962,52.43,4269675,0
+LVS.US,D,20230907,000000,51.72,51.99,49.35,49.78,11904322,0
+LVS.US,D,20230908,000000,49.72,50.1,48.43,48.87,9344403,0
+LVS.US,D,20230911,000000,49.36,49.49,48.5,48.87,5252677,0
+LVS.US,D,20230912,000000,48.75,49.56,48.68,48.99,5199153,0
+LVS.US,D,20230913,000000,48.74,49.27,48.625,48.85,3754241,0
+LVS.US,D,20230914,000000,49.56,49.87,48.83,48.93,5311872,0
+LVS.US,D,20230915,000000,48.95,49.42,48.555,48.74,5163228,0
+LVS.US,D,20230918,000000,48.74,49.42,48.56,49.11,3218555,0
+LVS.US,D,20230919,000000,48.81,49.21,48.14,48.63,3408476,0
+LVS.US,D,20230920,000000,48.89,49.03,47.865,47.91,3661089,0
+LVS.US,D,20230921,000000,46.46,46.9,45.73,45.84,9088975,0
+LVS.US,D,20230922,000000,46.42,46.94,45.245,45.79,7276942,0
+LVS.US,D,20230925,000000,44.81,45.54,44.38,45.34,4652320,0
+LVS.US,D,20230926,000000,45.07,45.765,45.045,45.28,4030804,0
+LVS.US,D,20230927,000000,45.5,46.17,44.93,46.16,5406113,0
+LVS.US,D,20230928,000000,45.77,45.87,45.115,45.55,4216690,0
+LVS.US,D,20230929,000000,46.5,47.25,45.735,45.84,4562980,0
+LVS.US,D,20231002,000000,45.56,46.1,45.37,45.7,4593480,0
+LVS.US,D,20231003,000000,45.07,45.82,44.655,44.73,4189604,0
+LVS.US,D,20231004,000000,44.67,45.03,43.85,44.22,4087377,0
+LVS.US,D,20231005,000000,44.17,44.58,43.77,44.1,5340891,0
+LVS.US,D,20231006,000000,44.15,46,44.11,45.53,5111147,0
+LVS.US,D,20231009,000000,46.15,46.19,44.35,45.72,4112365,0
+LVS.US,D,20231010,000000,45.98,46.99,45.925,46.32,4028635,0
+LVS.US,D,20231011,000000,46.36,46.78,46.11,46.52,3328744,0
+LVS.US,D,20231012,000000,46.53,46.645,45.48,45.95,4045330,0
+LVS.US,D,20231013,000000,45.71,45.89,44.51,44.79,3442133,0
+LVS.US,D,20231016,000000,45.1,45.705,44.58,45.39,3669152,0
+LVS.US,D,20231017,000000,45.07,45.865,45.06,45.32,3860023,0
+LVS.US,D,20231018,000000,45.04,45.3,44.205,44.6,4884526,0
+LVS.US,D,20231019,000000,46.13,46.91,45.2608,45.88,10660683,0
+LVS.US,D,20231020,000000,46.06,46.4,45.29,45.32,4003848,0
+LVS.US,D,20231023,000000,45.05,47.045,44.84,46.45,5844263,0
+LVS.US,D,20231024,000000,46.84,47.975,46.8,47.64,5552208,0
+LVS.US,D,20231025,000000,47.28,48.265,47.06,47.2,5093663,0
+LVS.US,D,20231026,000000,47.25,47.86,46.84,47.53,5911882,0
+LVS.US,D,20231027,000000,48,48.18,47.0025,47.04,4813674,0
+LVS.US,D,20231030,000000,47.64,48.045,47.43,47.82,4232896,0
+LVS.US,D,20231031,000000,47.49,47.8,47.1,47.46,4633663,0
+LVS.US,D,20231101,000000,47.44,47.84,46.21,46.73,5027139,0
+LVS.US,D,20231102,000000,47.49,48.855,47.425,48.69,4439234,0
+LVS.US,D,20231103,000000,49.14,49.54,48.75,48.84,3762107,0
+LVS.US,D,20231106,000000,48.88,49.7,48.66,49.19,3893529,0
+LVS.US,D,20231107,000000,48.67,48.78,48.155,48.3,3452046,0
+LVS.US,D,20231108,000000,48.39,48.85,48.11,48.13,2699347,0
+LVS.US,D,20231109,000000,48.45,48.6,47.765,47.89,2671439,0
+LVS.US,D,20231110,000000,47.02,47.82,46.4,47.75,4297275,0
+LVS.US,D,20231113,000000,47.36,47.705,46.98,47.61,3095693,0
+LVS.US,D,20231114,000000,48.47,49.55,48.23,49.47,4220678,0
+LVS.US,D,20231115,000000,49.65,50.455,49.08,49.28,4181580,0
+LVS.US,D,20231116,000000,49.14,49.65,48.93,49.12,4292545,0
+LVS.US,D,20231117,000000,49.52,49.665,48.955,49.08,3427862,0
+LVS.US,D,20231120,000000,49.13,49.58,48.61,49.28,3676133,0
+LVS.US,D,20231121,000000,48.81,49.65,48.81,49.44,2287010,0
+LVS.US,D,20231122,000000,49.71,49.958,49.135,49.28,2286063,0
+LVS.US,D,20231124,000000,49.23,49.23,48.745,48.92,2280321,0
+LVS.US,D,20231127,000000,48.67,48.77,48.17,48.56,4237728,0
+LVS.US,D,20231128,000000,48.54,48.58,47.6,47.66,5394230,0
+LVS.US,D,20231129,000000,45.97,46.52,45.015,45.34,28332512,0
+LVS.US,D,20231130,000000,45.5,46.485,45.25,46.12,25960439,0
+LVS.US,D,20231201,000000,46.12,46.98,46.12,46.8,10269485,0
+LVS.US,D,20231204,000000,46.8,46.89,45.43,45.63,5334660,0
+LVS.US,D,20231205,000000,45.26,45.46,44.68,44.87,5158939,0
+LVS.US,D,20231206,000000,45.145,45.58,44.78,44.83,5479315,0
+LVS.US,D,20231207,000000,44.92,45.24,44.655,44.85,4024300,0
+LVS.US,D,20231208,000000,44.81,46.5,44.6,46.39,5994374,0
+LVS.US,D,20231211,000000,46.4,47.655,46.39,47.61,6047287,0
+LVS.US,D,20231212,000000,47.75,47.99,47.3,47.83,5661374,0
+LVS.US,D,20231213,000000,47.73,48.85,47.26,48.63,6340995,0
+LVS.US,D,20231214,000000,49,49.365,48.295,48.61,7178325,0
+LVS.US,D,20231215,000000,48.68,48.86,47.62,47.87,7226732,0
+LVS.US,D,20231218,000000,47.88,48.28,47.6191,47.73,3858634,0
+LVS.US,D,20231219,000000,48.07,49.275,47.87,49.26,7217805,0
+LVS.US,D,20231220,000000,49.11,49.21,47.53,47.55,4392277,0
+LVS.US,D,20231221,000000,48.29,48.8,47.9099,48.79,3396069,0
+LVS.US,D,20231222,000000,48.75,48.975,48.3019,48.92,3728666,0
+LVS.US,D,20231226,000000,49,49.33,48.9,49.04,2915817,0
+LVS.US,D,20231227,000000,49.25,49.25,47.95,48.54,3241046,0
+LVS.US,D,20231228,000000,48.58,49.47,48.58,49.09,4073683,0
+LVS.US,D,20231229,000000,49,49.405,48.97,49.21,3236690,0
+LVS.US,D,20240102,000000,48.91,51.44,48.88,51.33,7502605,0
+LVS.US,D,20240103,000000,50.69,51.29,50.27,50.67,5108168,0
+LVS.US,D,20240104,000000,50.52,50.7685,49.98,50.25,3755296,0
+LVS.US,D,20240105,000000,50.28,51.12,49.94,50.81,2946517,0
+LVS.US,D,20240108,000000,50.38,51.81,50.205,51.78,3889543,0
+LVS.US,D,20240109,000000,51.08,51.2725,49.87,50.01,4407185,0
+LVS.US,D,20240110,000000,49.88,50.12,49.13,49.29,3414208,0
+LVS.US,D,20240111,000000,49.36,49.92,48.5,49.75,4625726,0
+LVS.US,D,20240112,000000,49.84,50.23,49.44,49.61,3741437,0
+LVS.US,D,20240116,000000,49,49.2976,48.75,49.04,3708365,0
+LVS.US,D,20240117,000000,48.42,48.42,47.54,48.23,5631565,0
+LVS.US,D,20240118,000000,48.61,49.69,48.52,49.52,4219192,0
+LVS.US,D,20240119,000000,49.41,49.43,48.425,48.85,7639527,0
+LVS.US,D,20240122,000000,48.67,48.86,47.645,47.93,7206435,0
+LVS.US,D,20240123,000000,48.51,49.095,48.5,49.02,5391971,0
+LVS.US,D,20240124,000000,50,50.5951,49.62,49.64,9465434,0
+LVS.US,D,20240125,000000,51.55,51.55,49.13,50.15,9263884,0
+LVS.US,D,20240126,000000,50.22,50.28,49.295,50.03,4810592,0
+LVS.US,D,20240129,000000,49.88,50.635,49.41,50.4,4098326,0
+LVS.US,D,20240130,000000,49.86,49.953,49.355,49.51,4928937,0
+LVS.US,D,20240131,000000,49.36,49.8154,48.91,48.92,3618239,0
+LVS.US,D,20240201,000000,49.94,51.22,49.85,50.85,5728134,0
+LVS.US,D,20240202,000000,50.39,50.79,49.85,50.48,3881979,0
+LVS.US,D,20240205,000000,49.99,51.385,49.82,51.11,5924178,0
+LVS.US,D,20240206,000000,51.44,52.365,51.225,52.17,5017777,0
+LVS.US,D,20240207,000000,52.4,53.39,52.265,52.75,6731474,0
+LVS.US,D,20240208,000000,53.5,54.3,53.3,53.61,6141068,0
+LVS.US,D,20240209,000000,53.79,53.855,53.09,53.62,3364889,0
+LVS.US,D,20240212,000000,53.44,54.49,53.44,54.46,4271673,0
+LVS.US,D,20240213,000000,53.62,54.34,53.25,53.86,4480663,0
+LVS.US,D,20240214,000000,54.05,54.79,54,54.48,4446275,0
+LVS.US,D,20240215,000000,54.48,55.14,54.34,54.97,3753066,0
+LVS.US,D,20240216,000000,54.9,55.655,54.68,55.25,4400524,0
+LVS.US,D,20240220,000000,55,55.045,52.62,53.06,5232666,0
+LVS.US,D,20240221,000000,52.93,53.71,52.6276,53.49,4060968,0
+LVS.US,D,20240222,000000,54.31,54.38,53.555,53.65,2515356,0
+LVS.US,D,20240223,000000,53.79,55.005,53.71,54.75,3320664,0
+LVS.US,D,20240226,000000,54.75,54.91,53.82,53.93,3007175,0
+LVS.US,D,20240227,000000,54.26,54.31,53.13,53.4,3463145,0
+LVS.US,D,20240228,000000,52.95,53.91,52.8025,53.62,3621827,0
+LVS.US,D,20240229,000000,53.74,54.79,53.43,54.52,5979632,0
+LVS.US,D,20240301,000000,53.4,53.48,50.71,51.28,10350124,0
+LVS.US,D,20240304,000000,51.33,51.33,50.05,50.7,4399038,0
+LVS.US,D,20240305,000000,50.28,51.5,49.98,50.91,4231285,0
+LVS.US,D,20240306,000000,51.44,51.49,50.44,50.58,3376985,0
+LVS.US,D,20240307,000000,50.67,51.595,50.595,51.49,3426812,0
+LVS.US,D,20240308,000000,51.4,51.8975,51.345,51.51,3168162,0
+LVS.US,D,20240311,000000,51.63,52.915,51.51,52.61,3509498,0
+LVS.US,D,20240312,000000,52.77,53.345,52.6,52.95,2965525,0
+LVS.US,D,20240313,000000,52.97,53.79,52.73,53.35,3831370,0
+LVS.US,D,20240314,000000,53.08,53.52,51.64,52.36,4323868,0
+LVS.US,D,20240315,000000,52.14,52.66,50.885,51.03,5718331,0
+LVS.US,D,20240318,000000,50.85,51.21,50.44,50.61,4174653,0
+LVS.US,D,20240319,000000,50.66,51.07,50.49,50.78,3668829,0
+LVS.US,D,20240320,000000,50.51,50.95,50.16,50.57,3702494,0
+LVS.US,D,20240321,000000,50.76,51.4603,50.305,50.35,2892695,0
+LVS.US,D,20240322,000000,50.11,50.4,49.79,50.1,2684665,0
+LVS.US,D,20240325,000000,50.27,50.52,50.015,50.32,2186563,0
+LVS.US,D,20240326,000000,51.15,51.415,50.665,50.85,2686400,0
+LVS.US,D,20240327,000000,51.15,51.5,50.938,51.48,2288867,0
+LVS.US,D,20240328,000000,51.87,52.2,51.54,51.7,4729328,0
+LVS.US,D,20240401,000000,52.35,54.091,52.2,53.18,4667308,0
+LVS.US,D,20240402,000000,52.96,53,52.22,52.91,2197537,0
+LVS.US,D,20240403,000000,52.55,54.125,52.55,53.96,3187439,0
+LVS.US,D,20240404,000000,54.29,54.54,52.48,52.59,3386471,0
+LVS.US,D,20240405,000000,52.7,53.4,52.4,53.18,2163704,0
+LVS.US,D,20240408,000000,53.59,53.65,52.26,52.44,2754206,0
+LVS.US,D,20240409,000000,52.17,52.4897,51.7601,52.45,2316529,0
+LVS.US,D,20240410,000000,51.93,52.23,51.56,51.86,2345523,0
+LVS.US,D,20240411,000000,51.62,51.93,51.04,51.61,2586880,0
+LVS.US,D,20240412,000000,51.09,51.24,50.155,50.43,2881770,0
+LVS.US,D,20240415,000000,50.8,51.345,50.09,50.25,5165890,0
+LVS.US,D,20240416,000000,49.77,50.765,49.51,50.51,4493019,0
+LVS.US,D,20240417,000000,50.56,50.8,49.85,50.23,9102515,0
+LVS.US,D,20240418,000000,48.09,48.214,45.44,45.88,21519939,0
+LVS.US,D,20240419,000000,46.3,46.85,45.4,45.46,7996374,0
+LVS.US,D,20240422,000000,45.98,47.32,45.98,46.56,7882231,0
+LVS.US,D,20240423,000000,46.92,47.0891,45.98,46.01,7965362,0
+LVS.US,D,20240424,000000,46,46.16,45.05,45.84,7358081,0
+LVS.US,D,20240425,000000,45.5,46.21,45.485,45.55,5172701,0
+LVS.US,D,20240426,000000,45.44,45.9999,45.1,45.45,4932337,0
+LVS.US,D,20240429,000000,46.11,46.35,45.535,45.75,5275342,0
+LVS.US,D,20240430,000000,45.26,45.52,44.33,44.36,6435554,0
+LVS.US,D,20240501,000000,44.16,45.21,44,44.54,5559648,0
+LVS.US,D,20240502,000000,45.33,46.93,45.04,46.65,8361695,0
+LVS.US,D,20240503,000000,47.14,47.22,46.5601,46.87,4703575,0
+LVS.US,D,20240506,000000,47.2,47.55,46.79,47.02,4141332,0
+LVS.US,D,20240507,000000,46.71,47.32,46.545,46.72,4597020,0
+LVS.US,D,20240508,000000,46.71,46.84,46.395,46.77,3438774,0
+LVS.US,D,20240509,000000,46.77,47.32,46.73,47.2,3230767,0
+LVS.US,D,20240510,000000,47.36,47.47,46.415,46.54,2222919,0
+LVS.US,D,20240513,000000,47.25,47.43,46.735,46.92,3045384,0
+LVS.US,D,20240514,000000,46.88,47,46.01,46.32,7156268,0
+LVS.US,D,20240515,000000,46.4,46.51,45.57,46.11,6392417,0
+LVS.US,D,20240516,000000,46.13,46.805,45.95,46.62,3910974,0
+LVS.US,D,20240517,000000,46.6,47.78,46.33,47.03,8169628,0
+LVS.US,D,20240520,000000,47.17,47.52,46.75,46.82,6858623,0
+LVS.US,D,20240521,000000,46.55,46.91,46.15,46.21,3786209,0
+LVS.US,D,20240522,000000,46.11,46.1934,45.38,45.87,3680068,0
+LVS.US,D,20240523,000000,45.86,45.9,44.6,44.8,4147192,0
+LVS.US,D,20240524,000000,45.01,45.19,44.77,44.88,5878123,0
+LVS.US,D,20240528,000000,44.88,45.25,44.51,44.73,4227292,0
+LVS.US,D,20240529,000000,44.19,44.42,43.75,43.9,4189562,0
+LVS.US,D,20240530,000000,43.9,44.38,43.88,44,4777896,0
+LVS.US,D,20240531,000000,44.35,45.05,43.77,45.03,6696413,0
+LVS.US,D,20240603,000000,45.22,45.29,44.49,44.86,4230505,0
+LVS.US,D,20240604,000000,44.63,44.67,43.39,43.57,6161912,0
+LVS.US,D,20240605,000000,43.58,43.79,43.15,43.6,16346784,0
+LVS.US,D,20240606,000000,43.68,43.88,43.41,43.66,6924762,0
+LVS.US,D,20240607,000000,43,45.91,42.99,45.02,10343363,0
+LVS.US,D,20240610,000000,44.91,45.22,44.46,44.73,5168543,0
+LVS.US,D,20240611,000000,44.5,44.6,43.805,44.12,5033000,0
+LVS.US,D,20240612,000000,44.28,44.47,43.748,44.24,6279513,0
+LVS.US,D,20240613,000000,43.99,44.31,43.8,44.07,3836553,0
+LVS.US,D,20240614,000000,43.69,43.9289,43.23,43.25,4643506,0
+LVS.US,D,20240617,000000,43.17,44.46,43.11,44.35,5992370,0
+LVS.US,D,20240618,000000,44.09,44.36,43.73,44.3,7335523,0
+LVS.US,D,20240620,000000,44.17,45,44.15,44.61,7153019,0
+LVS.US,D,20240621,000000,44.75,46.03,44.53,45.91,14193073,0
+LVS.US,D,20240624,000000,45.75,45.84,44.48,44.84,10190908,0
+LVS.US,D,20240625,000000,44.74,44.74,44.03,44.37,7980952,0
+LVS.US,D,20240626,000000,44.28,44.3258,43.515,43.81,9738610,0
+LVS.US,D,20240627,000000,43.88,44.32,43.53,44.14,6879753,0
+LVS.US,D,20240628,000000,44.31,44.545,43.95,44.25,20974600,0
+LVS.US,D,20240701,000000,44.07,44.48,42.72,42.88,6405893,0
+LVS.US,D,20240702,000000,42.69,43.105,42.24,42.31,6171264,0
+LVS.US,D,20240703,000000,42.54,43.1,42.43,42.55,3382104,0
+LVS.US,D,20240705,000000,42.28,42.585,41.941,42.09,6755063,0
+LVS.US,D,20240708,000000,42.15,42.34,41.4,41.45,4810746,0
+LVS.US,D,20240709,000000,41.52,42.02,41.2,41.62,3866973,0
+LVS.US,D,20240710,000000,41.64,41.7159,41.175,41.43,4079509,0
+LVS.US,D,20240711,000000,41.61,42.64,41.53,42.32,4117135,0
+LVS.US,D,20240712,000000,42.5,42.995,42.24,42.73,3591418,0
+LVS.US,D,20240715,000000,42.6,42.99,42.115,42.25,3077853,0
+LVS.US,D,20240716,000000,42.31,43.19,41.96,42.9,5631007,0
+LVS.US,D,20240717,000000,42.7,43.02,42.1,42.34,4076075,0
+LVS.US,D,20240718,000000,42.12,42.36,40.93,41.1,6048275,0
+LVS.US,D,20240719,000000,41.13,41.28,40.505,41.07,4168955,0
+LVS.US,D,20240722,000000,41.18,41.65,41.11,41.41,4320067,0
+LVS.US,D,20240723,000000,41.25,41.34,40.63,41.13,5414295,0
+LVS.US,D,20240724,000000,41.09,41.242,40.17,40.32,6684243,0
+LVS.US,D,20240725,000000,39.62,40.96,39.25,39.34,10539041,0
+LVS.US,D,20240726,000000,39.72,39.785,38.92,39.18,6490774,0
+LVS.US,D,20240729,000000,39.09,39.925,38.83,39.55,7334226,0
+LVS.US,D,20240730,000000,39.41,40.26,39.35,39.47,6402431,0
+LVS.US,D,20240731,000000,39.81,40.38,39.65,39.67,10040737,0
+LVS.US,D,20240801,000000,39.67,39.7043,38.32,38.47,6021698,0
+LVS.US,D,20240802,000000,38.01,38.255,37.29,38.06,5808274,0
+LVS.US,D,20240805,000000,36.65,37.99,36.62,37.86,7218244,0
+LVS.US,D,20240806,000000,37.86,38.78,37.67,38.5,6823068,0
+LVS.US,D,20240807,000000,38.83,39.03,38.2,38.48,6580288,0
+LVS.US,D,20240808,000000,38.78,40.23,38.78,39.82,6179364,0
+LVS.US,D,20240809,000000,39.75,39.84,37.8701,38.57,6366506,0
+LVS.US,D,20240812,000000,38.48,38.91,38.06,38.44,6637284,0
+LVS.US,D,20240813,000000,38.52,39.62,38.51,39.38,6378561,0
+LVS.US,D,20240814,000000,39.43,39.56,38.625,39.5,8528537,0
+LVS.US,D,20240815,000000,39.81,40.41,39.61,40.13,9741773,0
+LVS.US,D,20240816,000000,40.05,40.775,39.99,40.37,6004170,0
+LVS.US,D,20240819,000000,40.37,41.16,40.37,40.85,3429646,0
+LVS.US,D,20240820,000000,40.69,41.005,40.43,40.97,4987710,0
+LVS.US,D,20240821,000000,41.2,41.511,41.04,41.29,4170931,0
+LVS.US,D,20240822,000000,41.42,41.455,40.99,41.07,2999201,0
+LVS.US,D,20240823,000000,40.44,40.725,40.06,40.6,5143700,0
+LVS.US,D,20240826,000000,40.815,40.89,40.38,40.55,4606040,0
+LVS.US,D,20240827,000000,40.54,40.71,39.88,39.94,6217942,0
+LVS.US,D,20240828,000000,39.71,39.74,38.555,39.01,6236267,0
+LVS.US,D,20240829,000000,39.18,39.51,38.545,38.64,7656283,0
+LVS.US,D,20240830,000000,39.01,39.1,38.43,38.99,12254186,0
+LVS.US,D,20240903,000000,38.83,39.43,38.565,38.68,7459699,0
+LVS.US,D,20240904,000000,38.62,40.005,38.62,39.86,5852420,0
+LVS.US,D,20240905,000000,40.06,40.09,39.28,39.98,5031338,0
+LVS.US,D,20240906,000000,39.98,40.15,39.55,39.7,6282749,0
+LVS.US,D,20240909,000000,39.76,40.13,39,40,9216493,0
+LVS.US,D,20240910,000000,40.05,40.05,38.91,39.28,5057200,0
+LVS.US,D,20240911,000000,39.38,39.38,38.74,39.36,5628986,0
+LVS.US,D,20240912,000000,39.52,39.5899,38.76,39.41,4541608,0
+LVS.US,D,20240913,000000,39.39,40.345,39.26,40.02,6328040,0
+LVS.US,D,20240916,000000,40.12,40.53,39.97,40.26,4013234,0
+LVS.US,D,20240917,000000,40.6,41.605,40.5,41.4,4267760,0
+LVS.US,D,20240918,000000,41.51,41.53,40.76,40.79,3152491,0
+LVS.US,D,20240919,000000,41.81,42.67,41.71,42.1,5322758,0
+LVS.US,D,20240920,000000,42.19,42.21,41.59,41.98,7983586,0
+LVS.US,D,20240923,000000,42.18,42.845,41.86,42.13,7011731,0
+LVS.US,D,20240924,000000,44.4,45.38,44.01,44.38,10905532,0
+LVS.US,D,20240925,000000,43.89,44.94,43.48,44.82,8223813,0
+LVS.US,D,20240926,000000,48.5,48.745,47.12,48.4,16656500,0
+LVS.US,D,20240927,000000,50,51.5,49.43,51.12,16750228,0
+LVS.US,D,20240930,000000,51.37,51.62,49.965,50.34,9420041,0
+LVS.US,D,20241001,000000,50.48,52.4,50.48,51.83,12142150,0
+LVS.US,D,20241002,000000,52.11,53.04,51.575,51.82,10484839,0
+LVS.US,D,20241003,000000,50.97,52.06,50.6,51.97,6042122,0
+LVS.US,D,20241004,000000,52.76,53.165,52.1635,52.58,6426506,0
+LVS.US,D,20241007,000000,53.83,54.39,52.72,53.33,8817577,0
+LVS.US,D,20241008,000000,51.58,52.33,50.79,51.84,8469808,0
+LVS.US,D,20241009,000000,50.92,52.15,50.77,51.93,7827292,0
+LVS.US,D,20241010,000000,51.94,52.29,51.55,52.01,3438674,0
+LVS.US,D,20241011,000000,51.86,53.41,51.75,52.87,5721736,0
+LVS.US,D,20241014,000000,52.18,52.86,51.63,52.27,4263473,0
+LVS.US,D,20241015,000000,51.67,51.835,50.82,50.95,5008836,0
+LVS.US,D,20241016,000000,51.37,51.89,50.94,51.68,2725254,0
+LVS.US,D,20241017,000000,51.31,51.44,50.625,50.8,4377979,0
+LVS.US,D,20241018,000000,51.5,51.98,51.32,51.55,3229245,0
+LVS.US,D,20241021,000000,51.33,51.385,50.669,51.17,3430310,0
+LVS.US,D,20241022,000000,51.3,51.98,50.97,51.75,4714179,0
+LVS.US,D,20241023,000000,51.13,51.49,50.8145,51.04,4486863,0
+LVS.US,D,20241024,000000,52.15,53.4,51.3,52.47,8057294,0
+LVS.US,D,20241025,000000,52.63,54.11,52.63,52.76,7170194,0
+LVS.US,D,20241028,000000,52.91,53.91,52.91,53.62,4213887,0
+LVS.US,D,20241029,000000,54.16,54.2,53.38,53.39,5596851,0
+LVS.US,D,20241030,000000,52.86,53.31,52.76,52.93,5813542,0
+LVS.US,D,20241031,000000,52.63,52.81,51.83,51.85,6325402,0
+LVS.US,D,20241101,000000,52.4,53.17,51.7,51.73,4849214,0
+LVS.US,D,20241104,000000,51.75,51.93,51.155,51.37,7091694,0
+LVS.US,D,20241105,000000,51.19,51.215,49.945,50.34,7339241,0
+LVS.US,D,20241106,000000,50.89,50.89,49.37,50.7,6280207,0
+LVS.US,D,20241107,000000,51.34,52.06,51.18,51.46,6048637,0
+LVS.US,D,20241108,000000,50.55,50.75,49.485,50.38,8699094,0
+LVS.US,D,20241111,000000,50.64,51.05,50.215,50.64,3694849,0
+LVS.US,D,20241112,000000,50.135,50.335,48.88,49.26,9383976,0
+LVS.US,D,20241113,000000,49.125,49.58,48.9276,49.53,5498568,0
+LVS.US,D,20241114,000000,49.385,49.44,48.16,48.53,7592525,0
+LVS.US,D,20241115,000000,48.445,48.785,47.72,47.96,6334201,0
+LVS.US,D,20241118,000000,48.085,49.15,47.83,49.14,4904746,0
+LVS.US,D,20241119,000000,48.63,49.235,48.43,49.18,3360256,0
+LVS.US,D,20241120,000000,49.3,49.935,49.18,49.91,3206034,0
+LVS.US,D,20241121,000000,49.52,50.245,49.17,50.07,3347344,0
+LVS.US,D,20241122,000000,49.845,50.5,49.68,50.08,3408466,0
+LVS.US,D,20241125,000000,50.6,51.72,50.36,51.4,5146205,0
+LVS.US,D,20241126,000000,51.2,51.25,50.75,50.92,5795618,0
+LVS.US,D,20241127,000000,51.04,52.06,51,51.42,3123467,0
+LVS.US,D,20241129,000000,51.5,53.55,51.47,53.06,4739187,0
+LVS.US,D,20241202,000000,53.62,55.24,53.5901,55,6710106,0
+LVS.US,D,20241203,000000,54.565,54.88,53.47,53.9,3645675,0
+LVS.US,D,20241204,000000,54.02,54.64,53.7781,54.6,4958782,0
+LVS.US,D,20241205,000000,54.6,54.9,53.8,53.84,2872842,0
+LVS.US,D,20241206,000000,54.18,54.88,53.98,53.99,3063327,0
+LVS.US,D,20241209,000000,55.45,56.605,55.05,55.17,5328607,0
+LVS.US,D,20241210,000000,54.84,55.44,54.2,54.88,3457536,0
+LVS.US,D,20241211,000000,54.975,55.07,54.06,54.45,4981622,0
+LVS.US,D,20241212,000000,54.56,54.95,53.735,53.8,3585478,0
+LVS.US,D,20241213,000000,53.9,54.3,53.43,53.87,3378846,0
+LVS.US,D,20241216,000000,53.625,53.99,52.4,52.49,4659921,0
+LVS.US,D,20241217,000000,52.49,53.77,52.037,53.64,5655054,0
+LVS.US,D,20241218,000000,53.78,53.9275,50.93,51.02,9479310,0
+LVS.US,D,20241219,000000,51.54,51.82,50.91,51.28,3788343,0
+LVS.US,D,20241220,000000,51.175,52.37,51.035,52.25,8899708,0
+LVS.US,D,20241223,000000,52,52.265,51.2798,51.66,2302951,0
+LVS.US,D,20241224,000000,51.745,52.09,51.39,51.89,966898,0
+LVS.US,D,20241226,000000,51.715,52.3,51.61,51.97,1660599,0
+LVS.US,D,20241227,000000,51.56,51.89,51.33,51.86,1747760,0
+LVS.US,D,20241230,000000,51.04,51.08,50.492,50.7,2426895,0
+LVS.US,D,20241231,000000,50.85,51.52,50.85,51.36,1917065,0
+LVS.US,D,20250102,000000,51.49,51.75,49.68,49.9,3161212,0
+LVS.US,D,20250103,000000,51.385,51.51,49.55,50.42,3051710,0
+LVS.US,D,20250106,000000,51.012,51.98,50.68,50.93,3511217,0
+LVS.US,D,20250107,000000,50.915,51.43,49.2,49.5,4652207,0
+LVS.US,D,20250108,000000,49.09,49.42,48.78,49.15,2584463,0
+LVS.US,D,20250110,000000,48.62,48.82,47.02,47.21,4817628,0
+LVS.US,D,20250113,000000,47.275,47.275,46.5,46.87,4953421,0
+LVS.US,D,20250114,000000,45.94,46.365,44.33,45,6820722,0
+LVS.US,D,20250115,000000,45.35,46.05,44.02,44.2,5657320,0
+LVS.US,D,20250116,000000,44.3,44.68,43.78,43.98,4028214,0
+LVS.US,D,20250117,000000,44.2,44.86,44.17,44.4,4403551,0
+LVS.US,D,20250121,000000,44.85,45.74,44.83,45.36,6228435,0
+LVS.US,D,20250122,000000,45.18,45.18,43.87,44,5364102,0
+LVS.US,D,20250123,000000,43.97,44.08,43.215,43.45,5766288,0
+LVS.US,D,20250124,000000,43.605,43.85,43.18,43.5,4824547,0
+LVS.US,D,20250127,000000,43.21,44.1,43.09,43.45,4793158,0
+LVS.US,D,20250128,000000,43.45,43.71,43.01,43.23,4279737,0
+LVS.US,D,20250129,000000,43.31,44.15,43.26,43.43,9646681,0
+LVS.US,D,20250130,000000,47.45,48.73,46.53,48.24,13509223,0
+LVS.US,D,20250131,000000,47.9,47.9,45.29,45.83,9319152,0
+LVS.US,D,20250203,000000,44.5,45.37,44.21,44.93,6387917,0
+LVS.US,D,20250204,000000,45.18,45.73,44.5,44.53,6377011,0
+LVS.US,D,20250205,000000,44,44.17,43.02,43.53,8821359,0
+LVS.US,D,20250206,000000,43.755,43.8,42.05,42.32,12314903,0
+LVS.US,D,20250207,000000,43,44.1,42.77,42.98,9401954,0
+LVS.US,D,20250210,000000,42.89,43.1,41.57,41.67,6426095,0
+LVS.US,D,20250211,000000,41.38,41.87,41.15,41.25,5281150,0
+LVS.US,D,20250212,000000,41.43,42.42,41.32,41.89,5984057,0
+LVS.US,D,20250213,000000,43,43.05,41.94,42.21,5781097,0
+LVS.US,D,20250214,000000,42.75,43.55,42.52,43.37,5918062,0
+LVS.US,D,20250218,000000,43.66,44.36,43.36,43.82,5453859,0
+LVS.US,D,20250219,000000,43.62,44.18,43.37,44.04,3973782,0
+LVS.US,D,20250220,000000,44.08,44.99,44.02,44.97,4189512,0
+LVS.US,D,20250221,000000,45.155,45.37,43.71,44.02,4168941,0
+LVS.US,D,20250224,000000,43.84,45.395,43.62,45.11,5185191,0
+LVS.US,D,20250225,000000,44.985,45.33,43.65,44.36,6886397,0
+LVS.US,D,20250226,000000,45,45.1,43.36,43.73,3301230,0
+LVS.US,D,20250227,000000,43.565,44.18,42.99,43.74,3050988,0
+LVS.US,D,20250228,000000,43.61,45.06,43.6,44.71,3944848,0
+LVS.US,D,20250303,000000,46.41,47.63,44.93,45.43,7525949,0
+LVS.US,D,20250304,000000,45,45.66,44.365,45.09,3881691,0
+LVS.US,D,20250305,000000,45.73,46.35,45.55,46.05,4867979,0
+LVS.US,D,20250306,000000,45.83,46.38,45.15,45.39,4236837,0
+LVS.US,D,20250307,000000,44.82,45.125,44.02,45.06,4715095,0
+LVS.US,D,20250310,000000,44.47,45.89,44.38,45.34,3890027,0
+LVS.US,D,20250311,000000,45.83,45.86,44.22,44.82,3276011,0
+LVS.US,D,20250312,000000,44.55,44.78,42.67,42.79,5025991,0
+LVS.US,D,20250313,000000,42.735,43.47,42.47,42.78,5940806,0
+LVS.US,D,20250314,000000,43.215,44.29,42.66,43.19,9203897,0
+LVS.US,D,20250317,000000,43.37,44.33,43.37,43.67,4643737,0
+LVS.US,D,20250318,000000,43.57,43.88,43.02,43.27,4039011,0
+LVS.US,D,20250319,000000,43.72,44.21,43.43,43.91,4339228,0
+LVS.US,D,20250320,000000,43.45,43.8,42.83,42.88,3908807,0
+LVS.US,D,20250321,000000,42.325,42.44,40.9,41.93,7760570,0
+LVS.US,D,20250324,000000,42.03,42.42,41.16,41.5,5573516,0
+LVS.US,D,20250325,000000,41.5,41.7099,40.17,40.27,7675328,0
+LVS.US,D,20250326,000000,40.415,40.65,40.07,40.31,4278157,0
+LVS.US,D,20250327,000000,40.27,40.75,40.01,40.32,3582471,0
+LVS.US,D,20250328,000000,40.02,40.155,38.13,38.18,5782283,0
+LVS.US,D,20250331,000000,37.45,38.795,37.38,38.63,5684727,0
+LVS.US,D,20250401,000000,38.76,39.29,38.63,39.15,6310352,0
+LVS.US,D,20250402,000000,38.925,39.28,38.5,39.04,5403548,0
+LVS.US,D,20250403,000000,37.505,37.87,35.56,36.41,11130079,0
+LVS.US,D,20250404,000000,35.155,35.17,32.74,33.37,11367002,0
+LVS.US,D,20250407,000000,32.365,34.11,31.42,32.1,10019426,0
+LVS.US,D,20250408,000000,33,33.1,30.18,30.7,11542596,0
+LVS.US,D,20250409,000000,30.785,33.81,30.52,33.73,13193263,0
+LVS.US,D,20250410,000000,32.97,33,31.05,31.72,7840417,0
+LVS.US,D,20250411,000000,31.86,32.27,30.71,32.09,5116365,0
+LVS.US,D,20250414,000000,32.65,32.82,31.57,32.12,6795994,0
+LVS.US,D,20250415,000000,32.13,32.99,31.96,32.67,6218331,0
+LVS.US,D,20250416,000000,32.445,32.65,31.6,31.86,5044574,0
+LVS.US,D,20250417,000000,32.135,33.07,32.135,32.77,5739716,0
+LVS.US,D,20250421,000000,32.62,32.86,32.2,32.56,5564183,0
+LVS.US,D,20250422,000000,32.83,34.04,32.83,33.94,7230340,0
+LVS.US,D,20250423,000000,35.19,35.94,34.33,34.38,11854842,0
+LVS.US,D,20250424,000000,34.47,37.02,34.36,36.61,11524791,0
+LVS.US,D,20250425,000000,36.535,36.815,35.63,35.89,6978018,0
+LVS.US,D,20250428,000000,35.46,36.49,35.43,36.04,5844637,0
+LVS.US,D,20250429,000000,35.54,36.71,35.5,36.57,5370170,0
+LVS.US,D,20250430,000000,35.92,36.8,35.76,36.67,5606649,0
+LVS.US,D,20250501,000000,36.84,37.61,36.6,36.81,5783613,0
+LVS.US,D,20250502,000000,37.35,38.22,37.24,38.07,6356211,0
+LVS.US,D,20250505,000000,37.79,38.64,37.54,38.31,7925736,0
+LVS.US,D,20250506,000000,37.945,39.04,37.945,38.81,6981170,0
+LVS.US,D,20250507,000000,39.395,39.96,38.9136,39.58,6677660,0
+LVS.US,D,20250508,000000,39.8525,40.87,39.46,39.76,8006359,0
+LVS.US,D,20250509,000000,39.81,40.12,39.62,39.79,5363744,0
+LVS.US,D,20250512,000000,41.15,42.49,41.12,42.39,7470739,0
+LVS.US,D,20250513,000000,42.35,42.599,41.975,42.32,5162308,0
+LVS.US,D,20250514,000000,42.41,42.5,41.98,42.42,4708869,0
+LVS.US,D,20250515,000000,42.15,42.53,41.88,42.14,4562365,0
+LVS.US,D,20250516,000000,42.3,42.48,41.83,42.43,3979547,0
+LVS.US,D,20250519,000000,41.915,42.45,41.77,42.31,3595674,0
+LVS.US,D,20250520,000000,42.175,42.3,40.85,40.94,5784227,0
+LVS.US,D,20250521,000000,40.67,40.85,40.22,40.31,6230184,0
+LVS.US,D,20250522,000000,40.125,40.41,39.29,40.09,6600913,0
+LVS.US,D,20250523,000000,39.455,40.165,39.36,39.8,4453336,0
+LVS.US,D,20250527,000000,40.33,42.17,40.1246,41.64,7044184,0
+LVS.US,D,20250528,000000,41.53,41.72,40.33,40.61,6944025,0
+LVS.US,D,20250529,000000,40.805,41.27,40.47,41.22,7771947,0
+LVS.US,D,20250530,000000,40.915,41.32,40.61,41.16,7920573,0
+LVS.US,D,20250602,000000,42.09,42.115,40.36,41.11,5296282,0
+LVS.US,D,20250603,000000,41,42.8,40.9,42.13,6849372,0
+LVS.US,D,20250604,000000,41.545,41.875,40.85,41.35,3916094,0
+LVS.US,D,20250605,000000,41.235,41.3117,40.04,40.26,3926194,0
+LVS.US,D,20250606,000000,40.56,40.76,40.04,40.22,4699925,0
+LVS.US,D,20250609,000000,40.525,41.98,40.525,41.9,4704103,0
+LVS.US,D,20250610,000000,41.9,42.6,41.9,42.49,3218964,0
+LVS.US,D,20250611,000000,42.69,42.99,41.57,41.84,2983335,0
+LVS.US,D,20250612,000000,41.52,41.95,40.91,41.91,2885285,0
+LVS.US,D,20250613,000000,41.315,41.62,40.035,40.33,4893747,0
+LVS.US,D,20250616,000000,41.31,42.945,41.1025,42.81,6156912,0
+LVS.US,D,20250617,000000,42.26,42.85,41.54,41.75,4156136,0
+LVS.US,D,20250618,000000,41.58,41.975,41.39,41.78,5367976,0
+LVS.US,D,20250620,000000,42.05,42.095,41.39,41.68,6701318,0
+LVS.US,D,20250623,000000,41.51,42.4,40.94,41.95,3227373,0
+LVS.US,D,20250624,000000,42.645,42.9,42.06,42.63,4471110,0
+LVS.US,D,20250625,000000,42.79,43.34,42.6,42.9,3791260,0
+LVS.US,D,20250626,000000,43.07,43.75,42.85,43.62,4379177,0
+LVS.US,D,20250627,000000,43.58,44.41,43.57,44.12,5912186,0
+LVS.US,D,20250630,000000,44.27,44.27,43.2,43.51,5060469,0
+LVS.US,D,20250701,000000,45.8,47.63,45.6015,47.38,10764350,0
+LVS.US,D,20250702,000000,47.5,47.99,47.01,47.85,5856363,0
+LVS.US,D,20250703,000000,48,48.593,47.64,48.22,2373092,0
+LVS.US,D,20250707,000000,47.715,48.39,47.47,48.34,5285365,0
+LVS.US,D,20250708,000000,48.8,49.425,48.56,49.11,4013943,0
+LVS.US,D,20250709,000000,49.23,49.73,48.87,49.61,3334993,0
+LVS.US,D,20250710,000000,49.535,50.67,49.5,50.52,3145637,0
+LVS.US,D,20250711,000000,50.19,50.5,49.58,49.81,3400952,0
+LVS.US,D,20250714,000000,49.69,50.28,49.25,50.23,2327357,0
+LVS.US,D,20250715,000000,50.27,50.35,49.62,49.86,2371079,0
+LVS.US,D,20250716,000000,49.75,49.95,49,49.12,4567978,0
+LVS.US,D,20250717,000000,49.205,49.345,48.62,48.93,8021826,0
+LVS.US,D,20250718,000000,49.225,49.25,48.34,48.67,3706715,0
+LVS.US,D,20250721,000000,49.02,49.24,48.09,48.27,5653805,0
+LVS.US,D,20250722,000000,48.41,48.8,47.97,48.52,4209117,0
+LVS.US,D,20250723,000000,48.52,48.96,48.35,48.69,6858180,0
+LVS.US,D,20250724,000000,51.27,52.39,49.47,50.79,15294442,0
+LVS.US,D,20250725,000000,51.16,52.5,50.42,52.41,6937052,0
+LVS.US,D,20250728,000000,52.82,53.125,52.03,52.49,7655717,0
+LVS.US,D,20250729,000000,52.5,52.96,52.095,52.34,4119384,0
+LVS.US,D,20250730,000000,52.475,53.58,52.29,52.97,4666643,0
+LVS.US,D,20250731,000000,52.59,52.895,52.2,52.4,4007716,0
+LVS.US,D,20250801,000000,52.01,52.6533,51.51,52.26,5586272,0
+LVS.US,D,20250804,000000,52.36,52.955,52.2,52.4,3817937,0
+LVS.US,D,20250805,000000,52.42,52.72,51.62,52.2,3240271,0
+LVS.US,D,20250806,000000,52.245,52.869,51.95,52.72,2770233,0
+LVS.US,D,20250807,000000,52.99,53.27,52.625,53.01,2895406,0
+LVS.US,D,20250808,000000,52.1,53.19,51.57,52.63,2608187,0
+LVS.US,D,20250811,000000,52.79,53.135,52.27,53.02,3688957,0
+LVS.US,D,20250812,000000,53.11,54.43,52.95,53.89,5304544,0
+LVS.US,D,20250813,000000,53.89,54.39,53.5815,54.33,4584312,0
+LVS.US,D,20250814,000000,53.83,54.3,53.64,54.12,3812620,0
+LVS.US,D,20250815,000000,54.095,54.57,53.65,53.66,3487759,0
+LVS.US,D,20250818,000000,53.83,53.9799,52.76,52.8,4643902,0
+LVS.US,D,20250819,000000,52.885,53.81,52.77,53.6,3902490,0
+LVS.US,D,20250820,000000,53.35,54.08,53.17,53.62,3728947,0
+LVS.US,D,20250821,000000,53.24,53.79,53.18,53.51,3451934,0
+LVS.US,D,20250822,000000,53.75,55.209,53.54,55.05,4015111,0
+LVS.US,D,20250825,000000,55.5,56.55,55.44,56.22,4559429,0
+LVS.US,D,20250826,000000,55.81,56.86,55.81,56.19,5484133,0
+LVS.US,D,20250827,000000,55.97,56.92,55.81,56.7,3176697,0
+LVS.US,D,20250828,000000,57.145,57.74,57.11,57.71,3126725,0
+LVS.US,D,20250829,000000,57.45,58.05,57.271,57.63,3245375,0
+LVS.US,D,20250902,000000,56.3943,57.42,56.3943,57.01,5159749,0
+LVS.US,D,20250903,000000,56.845,56.91,55.2,55.37,5906137,0
+LVS.US,D,20250904,000000,55.41,55.41,54.62,55.11,4841598,0
+LVS.US,D,20250905,000000,55.11,55.3,53.61,53.7,5133778,0
+LVS.US,D,20250908,000000,53.85,53.94,53.09,53.75,6145923,0
+LVS.US,D,20250909,000000,53.705,54.27,53.535,54,4732726,0
+LVS.US,D,20250910,000000,54.105,54.67,53.82,54.5,4945790,0
+LVS.US,D,20250911,000000,54.58,54.905,53.86,54.71,5815944,0
+LVS.US,D,20250912,000000,54.89,54.91,53.32,53.5,5880975,0
+LVS.US,D,20250915,000000,53.34,53.49,52.46,53.09,5734994,0
+LVS.US,D,20250916,000000,52.645,52.7155,51.55,51.86,6442377,0
+LVS.US,D,20250917,000000,52.11,53.135,51.68,52.71,5051110,0
+LVS.US,D,20250918,000000,52.845,53.26,52.19,53.21,4336191,0
+LVS.US,D,20250919,000000,53.485,54.41,53.1763,53.87,15691876,0
+LVS.US,D,20250922,000000,54.43,54.61,52.84,52.86,5920686,0
+LVS.US,D,20250923,000000,53,54.05,52.91,53.07,4747192,0
+LVS.US,D,20250924,000000,53.365,53.4673,52.5,52.99,3383507,0
+LVS.US,D,20250925,000000,52.75,53.405,52.53,53.06,2735698,0
+LVS.US,D,20250926,000000,53.105,54.46,52.9898,54.01,3285899,0
+LVS.US,D,20250929,000000,54.92,55.485,54.09,55.25,4291406,0
+LVS.US,D,20250930,000000,55.19,55.24,53.39,53.79,4110929,0
+LVS.US,D,20251001,000000,53.87,55.145,53.58,54.77,3888274,0
+LVS.US,D,20251002,000000,54.95,55.45,54.34,55.05,3202759,0
+LVS.US,D,20251003,000000,54.55,54.55,50.64,50.97,8163334,0
+LVS.US,D,20251006,000000,51.63,53.11,51.535,52.27,5959313,0
+LVS.US,D,20251007,000000,52.26,52.5,51.61,51.8,3172580,0
+LVS.US,D,20251008,000000,51.98,54.18,51.835,53.27,5252473,0
+LVS.US,D,20251009,000000,52.75,52.98,50.9,51.86,5423632,0
+LVS.US,D,20251010,000000,51.98,52.03,49.48,49.61,6608995,0
+LVS.US,D,20251013,000000,48.62,48.68,46.29,46.47,11891696,0
+LVS.US,D,20251014,000000,45.91,48.41,45.91,48.04,6517573,0
+LVS.US,D,20251015,000000,48.295,49.91,48.19,49.03,4861666,0
+LVS.US,D,20251016,000000,50.015,50.11,48.6,49.14,4497602,0
+LVS.US,D,20251017,000000,49.06,49.8,48.31,48.54,7964444,0
+LVS.US,D,20251020,000000,49.695,50.66,49.42,49.73,7701630,0
+LVS.US,D,20251021,000000,49.59,50.77,49.195,50.62,3815626,0
+LVS.US,D,20251022,000000,50.475,51.055,49.85,50.62,4374414,0
+LVS.US,D,20251023,000000,54.525,57.7,53.85,56.89,13414105,0
+LVS.US,D,20251024,000000,56.95,58.29,56.47,57.6,6124154,0
+LVS.US,D,20251027,000000,58.52,59.66,58.21,59.44,6496252,0
+LVS.US,D,20251028,000000,59.2,59.54,57.82,58.2,4666811,0
+LVS.US,D,20251029,000000,58.18,59.4,58.11,58.78,4544517,0
+LVS.US,D,20251030,000000,58.4,59.315,57.6012,58.95,4090036,0
+LVS.US,D,20251031,000000,58.68,59.5,58.52,59.35,4747637,0
+LVS.US,D,20251103,000000,60.14,61.785,59.8,61.73,6580995,0
+LVS.US,D,20251104,000000,61,61.83,60.32,61.28,7195501,0
+LVS.US,D,20251105,000000,61.31,63.055,61.31,62.54,4684449,0
+LVS.US,D,20251106,000000,62.74,63.36,62.095,62.79,5280875,0
+LVS.US,D,20251107,000000,62.03,65.55,61.62,65.21,6105564,0
+LVS.US,D,20251110,000000,65.85,67.4,65.55,66.13,5559908,0
+LVS.US,D,20251111,000000,65.98,67.83,65.8396,66.99,4714034,0
+LVS.US,D,20251112,000000,66.93,67.43,66.475,66.65,4201004,0
+LVS.US,D,20251113,000000,66.565,66.91,65.11,65.6,10241633,0
+LVS.US,D,20251114,000000,64.99,66.485,64.03,65.38,7243604,0
+LVS.US,D,20251117,000000,65.61,66.26,64.35,64.88,4575767,0
+LVS.US,D,20251118,000000,63.75,65.17,63.285,64.78,5274039,0
+LVS.US,D,20251119,000000,64.93,65.42,63.89,64.05,5769115,0
+LVS.US,D,20251120,000000,64.58,65.92,63.42,63.48,3933548,0
+LVS.US,D,20251121,000000,63.87,64.94,63.21,64.31,5289582,0
+LVS.US,D,20251124,000000,64.64,65.78,64.63,65.67,6652545,0
+LVS.US,D,20251125,000000,65.85,68.15,65.79,67.63,4986639,0
+LVS.US,D,20251126,000000,67.66,68.42,67.4,68.25,3493608,0
+LVS.US,D,20251128,000000,68.01,68.63,67.59,68.16,1390036,0
+LVS.US,D,20251201,000000,69.14,70.4545,69.07,69.49,4790096,0
+LVS.US,D,20251202,000000,69.635,69.635,68.26,68.51,6094339,0
+LVS.US,D,20251203,000000,68.7,68.9899,66.865,66.88,6380778,0
+LVS.US,D,20251204,000000,66.78,66.88,65.205,66.4,6027963,0
+LVS.US,D,20251205,000000,66.215,66.83,66.13,66.25,4361983,0
+LVS.US,D,20251208,000000,66.93,68.37,66.6835,67.08,4117232,0
+LVS.US,D,20251209,000000,66.875,66.875,65.9,66.43,4029779,0
+LVS.US,D,20251210,000000,66.97,67.18,66.37,66.47,3392144,0
+LVS.US,D,20251211,000000,66.4,67.02,65.925,66.2,5107187,0
+LVS.US,D,20251212,000000,66.39,66.84,64.42,65.24,11242281,0
+LVS.US,D,20251215,000000,67.19,68,66.23,66.99,8054814,0
+LVS.US,D,20251216,000000,66.77,68.025,66.71,67.32,4667357,0
+LVS.US,D,20251217,000000,67.325,67.59,66.33,66.49,5493055,0
+LVS.US,D,20251218,000000,66.84,67.38,66.435,66.96,4874536,0
+LVS.US,D,20251219,000000,66.855,67.44,66.525,66.95,8524311,0
+LVS.US,D,20251222,000000,67.01,67.635,66.62,66.91,3970351,0
+LVS.US,D,20251223,000000,66.935,67.11,66.05,66.2,3423335,0
+LVS.US,D,20251224,000000,65.99,66.5999,65.78,66.31,1557715,0
+LVS.US,D,20251226,000000,66.13,66.67,66.07,66.2,2147071,0
+LVS.US,D,20251229,000000,65.85,66.08,65.07,65.64,4111509,0
+LVS.US,D,20251230,000000,65.49,65.72,64.8,65.1,2993260,0
+LVS.US,D,20251231,000000,65.18,65.35,64.93,65.09,3307296,0
+LVS.US,D,20260102,000000,65.42,65.615,64.15,65.21,3743867,0
+LVS.US,D,20260105,000000,65.075,65.41,64.15,64.64,3828305,0
+LVS.US,D,20260106,000000,64.415,64.71,63.55,63.78,4540741,0
+LVS.US,D,20260107,000000,63.31,63.5,61.2,61.43,8674742,0
+LVS.US,D,20260108,000000,61.2,62.5,60.76,61.9,7655673,0
+LVS.US,D,20260109,000000,62.1,62.11,58.865,58.95,9774828,0
+LVS.US,D,20260112,000000,58.7,60.125,58.6,59.89,8204591,0
+LVS.US,D,20260113,000000,60.49,60.8,59.715,59.88,6050671,0
+LVS.US,D,20260114,000000,59.985,60.41,59.26,59.9,5367905,0
+LVS.US,D,20260115,000000,60,61.28,59.78,60.61,6884350,0
+LVS.US,D,20260116,000000,60.22,60.4,58.61,58.95,8026123,0
+LVS.US,D,20260120,000000,58.47,59.245,57.715,58.54,6156881,0
+LVS.US,D,20260121,000000,58.94,59.97,58.85,59.6,9370091,0
+LVS.US,D,20260122,000000,60.095,60.75,59.77,59.94,5236042,0
+LVS.US,D,20260123,000000,59.75,60.76,59.57,59.95,4259614,0
+LVS.US,D,20260126,000000,59.97,62.545,59.97,60.88,6708104,0
+LVS.US,D,20260127,000000,60.935,61.09,60.06,60.35,3745074,0
+LVS.US,D,20260128,000000,61.15,62.7,61,61.26,11044735,0
+LVS.US,D,20260129,000000,55.5,56.56,51.92,52.71,18123313,0
+LVS.US,D,20260130,000000,52.2,54.41,52.17,52.73,8627819,0
+LVS.US,D,20260202,000000,53.41,55.71,53.4,55.64,9614554,0
+LVS.US,D,20260203,000000,55.34,56.94,54.86,56.94,7188064,0
+LVS.US,D,20260204,000000,57.29,59.24,56.97,57.5,7315779,0
+LVS.US,D,20260205,000000,57.3,57.635,56.46,56.94,5666636,0
+LVS.US,D,20260206,000000,57.25,57.965,57,57.8,5516345,0
+LVS.US,D,20260209,000000,57.425,58.07,55.73,57.18,4678065,0
+LVS.US,D,20260210,000000,57.225,57.293,55.82,57.02,3809718,0
+LVS.US,D,20260211,000000,57.71,58.09,57.31,57.71,4416944,0
+LVS.US,D,20260212,000000,58.1,59.22,56.325,56.83,7014668,0
+LVS.US,D,20260213,000000,56.57,58.06,56,57.15,4635685,0
+LVS.US,D,20260217,000000,57.65,57.785,56.35,57.52,4879318,0
+LVS.US,D,20260218,000000,57.65,59.27,57.58,58.84,2790156,0
diff --git a/daily/us/nyse stocks/1/mac.us.txt b/daily/us/nyse stocks/1/mac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81b48e2e15e3912d5944fa73311ca50ebda2b156
--- /dev/null
+++ b/daily/us/nyse stocks/1/mac.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAC.US,D,20050225,000000,24.4286,25.0966,24.3634,25.0966,862494.59121902,0
+MAC.US,D,20050228,000000,25.0966,25.1013,24.5219,24.8707,598837.39163284,0
+MAC.US,D,20050301,000000,24.7996,25.1398,24.7996,25.0802,479900.53780734,0
+MAC.US,D,20050302,000000,25.0802,25.0802,24.8649,24.939,439638.87162618,0
+MAC.US,D,20050303,000000,24.7745,25.0273,24.7016,25.0273,596075.58077617,0
+MAC.US,D,20050304,000000,25.1638,25.6212,25.1244,25.6212,623913.26059039,0
+MAC.US,D,20050307,000000,25.5607,25.896,25.4714,25.8326,536036.89299323,0
+MAC.US,D,20050308,000000,25.8326,25.8326,25.5261,25.5808,425606.08360723,0
+MAC.US,D,20050309,000000,25.5808,25.5808,24.3634,24.6429,532349.96915555,0
+MAC.US,D,20050310,000000,24.6429,25.0148,24.6429,24.8419,678674.95408012,0
+MAC.US,D,20050311,000000,24.7996,24.8198,24.3835,24.3835,489792.69078532,0
+MAC.US,D,20050314,000000,24.3883,24.7074,24.3883,24.5775,575377.60868149,0
+MAC.US,D,20050315,000000,24.7745,25.0023,24.493,24.6429,463565.89386716,0
+MAC.US,D,20050316,000000,24.6026,24.7506,24.3835,24.6266,578586.8870093,0
+MAC.US,D,20050317,000000,24.7304,24.9313,24.7304,24.8832,298154.86036599,0
+MAC.US,D,20050318,000000,24.9313,24.9437,24.5181,24.5181,579056.20754297,0
+MAC.US,D,20050321,000000,24.493,24.5728,24.1057,24.2259,353599.2019047,0
+MAC.US,D,20050322,000000,24.272,24.4508,23.7012,23.7012,568005.84225019,0
+MAC.US,D,20050323,000000,23.5176,23.6301,23.2188,23.4619,804513.21318125,0
+MAC.US,D,20050324,000000,23.5176,23.7628,23.4274,23.5743,608730.58523286,0
+MAC.US,D,20050328,000000,23.5263,23.583,23.1304,23.215,478749.60984671,0
+MAC.US,D,20050329,000000,23.1083,23.4572,23.1083,23.2313,535343.83872401,0
+MAC.US,D,20050330,000000,23.2505,23.4542,23.2313,23.4091,1001212.6291344,0
+MAC.US,D,20050331,000000,23.4696,23.6435,23.1611,23.1611,593321.05427367,0
+MAC.US,D,20050401,000000,23.5176,23.6589,23.0804,23.5599,1483186.0860172,0
+MAC.US,D,20050404,000000,23.5176,23.5599,23.1737,23.4696,596772.79753352,0
+MAC.US,D,20050405,000000,23.536,23.5743,23.3957,23.5263,372463.59798977,0
+MAC.US,D,20050406,000000,23.6435,23.7118,23.4696,23.6252,521995.77999809,0
+MAC.US,D,20050407,000000,23.6195,23.7992,23.5263,23.7992,576752.27037767,0
+MAC.US,D,20050408,000000,23.7992,23.8136,23.485,23.6022,690176.94933212,0
+MAC.US,D,20050411,000000,23.9501,24.0471,23.7762,23.9549,579519.28434447,0
+MAC.US,D,20050412,000000,23.9079,24.3403,23.8021,24.2576,801982.42041432,0
+MAC.US,D,20050413,000000,24.2788,24.6266,24.2788,24.4902,706965.30447559,0
+MAC.US,D,20050414,000000,24.4065,24.6026,24.1971,24.4748,794160.0646458,0
+MAC.US,D,20050415,000000,24.5728,24.6612,24.3094,24.4363,440100.90780567,0
+MAC.US,D,20050418,000000,24.493,24.8025,24.2856,24.8025,573298.44587379,0
+MAC.US,D,20050419,000000,24.7131,25.0062,24.7131,25.0062,476446.71330345,0
+MAC.US,D,20050420,000000,24.9072,25.1676,24.7745,24.9591,425152.37240395,0
+MAC.US,D,20050421,000000,25.0023,25.1196,24.7996,25.0379,381208.98549525,0
+MAC.US,D,20050422,000000,25.0426,25.1888,24.9485,25.1445,623682.24250064,0
+MAC.US,D,20050425,000000,25.1445,25.626,25.1292,25.626,791631.35312291,0
+MAC.US,D,20050426,000000,25.5194,25.7231,25.3348,25.7116,516473.19890676,0
+MAC.US,D,20050427,000000,25.6443,25.9489,25.5415,25.9268,327602.38245426,0
+MAC.US,D,20050428,000000,25.8759,25.8759,25.6577,25.7144,211651.07322098,0
+MAC.US,D,20050429,000000,25.8163,26.2113,25.4934,26.2113,769542.06937964,0
+MAC.US,D,20050502,000000,26.2977,26.2977,25.7116,25.9057,678444.97661239,0
+MAC.US,D,20050503,000000,25.6913,25.7788,25.3954,25.4223,751826.52001112,0
+MAC.US,D,20050504,000000,25.4223,25.7365,25.2138,25.7231,782887.00623948,0
+MAC.US,D,20050505,000000,25.7231,25.9778,25.5866,25.9114,715017.63771182,0
+MAC.US,D,20050506,000000,25.8163,25.8913,25.5607,25.6962,382128.89536612,0
+MAC.US,D,20050509,000000,25.6674,26.2324,25.6674,26.1902,679132.8277715,0
+MAC.US,D,20050510,000000,26.2026,26.3986,25.9902,26.2026,752058.57872289,0
+MAC.US,D,20050511,000000,26.0738,26.2496,25.8614,26.2496,555358.12214768,0
+MAC.US,D,20050512,000000,26.2496,26.4938,26.1641,26.2324,630353.67030854,0
+MAC.US,D,20050513,000000,26.2526,26.388,25.9114,25.9902,482884.00115553,0
+MAC.US,D,20050516,000000,26.0815,26.4448,26.0566,26.4429,476904.58699484,0
+MAC.US,D,20050517,000000,26.4016,26.7888,26.2948,26.7177,607126.98669098,0
+MAC.US,D,20050518,000000,26.7311,26.7311,26.2785,26.662,871227.49126018,0
+MAC.US,D,20050519,000000,26.6898,27.3481,26.6898,27.3068,546156.94219489,0
+MAC.US,D,20050520,000000,27.3212,27.5393,27.1751,27.5393,627139.18887062,0
+MAC.US,D,20050523,000000,27.4287,27.6901,27.3385,27.5134,424916.15120408,0
+MAC.US,D,20050524,000000,27.5134,27.5134,26.5802,26.7888,1002597.6970509,0
+MAC.US,D,20050525,000000,26.9502,26.9502,26.2362,26.2977,440100.90780567,0
+MAC.US,D,20050526,000000,26.2526,26.6274,26.2526,26.2977,644392.70205964,0
+MAC.US,D,20050527,000000,26.513,26.7311,26.3295,26.7311,555129.185302,0
+MAC.US,D,20050531,000000,26.8647,27.4797,26.8647,27.3932,2048434.2798989,0
+MAC.US,D,20050601,000000,27.3999,27.421,26.9358,27.2078,1611557.2191294,0
+MAC.US,D,20050602,000000,27.2529,27.3385,26.8821,27.1002,683504.4809022,0
+MAC.US,D,20050603,000000,27.1452,27.6441,26.8974,26.9723,772760.71330567,0
+MAC.US,D,20050606,000000,27.0146,27.2173,27.0146,27.1308,471849.24519313,0
+MAC.US,D,20050607,000000,27.2962,27.6441,27.1693,27.5682,490714.68190025,0
+MAC.US,D,20050608,000000,27.5422,28.1639,27.5422,28.039,817852.94693095,0
+MAC.US,D,20050609,000000,28.039,28.2148,27.9102,28.1803,447919.10108608,0
+MAC.US,D,20050610,000000,28.1236,28.2985,27.9082,27.9862,247770.02311711,0
+MAC.US,D,20050613,000000,27.9862,28.0765,27.842,28.0351,409506.62024491,0
+MAC.US,D,20050614,000000,27.8843,28.2514,27.8843,28.2437,458047.47526392,0
+MAC.US,D,20050615,000000,28.2437,28.3196,27.9756,28.3196,560421.7889256,0
+MAC.US,D,20050616,000000,28.2542,28.2542,27.9919,28.188,360041.6928669,0
+MAC.US,D,20050617,000000,28.2985,28.4454,28.2148,28.4041,510272.13225456,0
+MAC.US,D,20050620,000000,28.4041,28.678,28.3504,28.4811,384419.30444507,0
+MAC.US,D,20050621,000000,28.7991,28.8799,28.433,28.4715,606665.99113352,0
+MAC.US,D,20050622,000000,28.5762,28.6347,28.4243,28.5166,613336.37831938,0
+MAC.US,D,20050623,000000,29.0192,29.4131,29.0192,29.2412,1713470.5372336,0
+MAC.US,D,20050624,000000,29.2441,29.3393,28.7329,29.1423,842007.86539559,0
+MAC.US,D,20050627,000000,29.0807,29.149,28.8799,28.949,629903.08097134,0
+MAC.US,D,20050628,000000,29.0134,29.0585,28.6252,29.0134,1019391.2553045,0
+MAC.US,D,20050629,000000,29.2537,29.4795,29.197,29.2632,981192.10197859,0
+MAC.US,D,20050630,000000,29.149,29.2806,28.9232,29.147,1021223.790692,0
+MAC.US,D,20050701,000000,29.2537,29.3843,29.147,29.2978,11609659.047432,0
+MAC.US,D,20050705,000000,29.1912,29.514,29.1912,29.3671,1512400.5087717,0
+MAC.US,D,20050706,000000,29.3728,29.4661,29.2691,29.2748,1160411.1491411,0
+MAC.US,D,20050707,000000,29.2537,29.442,29.149,29.3632,667858.72874315,0
+MAC.US,D,20050708,000000,29.3843,29.7601,29.3286,29.592,1231729.1390625,0
+MAC.US,D,20050711,000000,29.7755,29.9677,29.7351,29.862,976827.73320207,0
+MAC.US,D,20050712,000000,29.862,29.9167,29.7293,29.7504,757343.89799231,0
+MAC.US,D,20050713,000000,29.7504,29.7908,29.5073,29.592,1023991.8452808,0
+MAC.US,D,20050714,000000,29.884,29.884,29.0615,29.0711,1289241.1965666,0
+MAC.US,D,20050715,000000,29.0327,29.1912,28.8953,29.1219,744930.31784564,0
+MAC.US,D,20050718,000000,29.1219,29.4574,29.0432,29.3266,910342.39196881,0
+MAC.US,D,20050719,000000,29.3632,29.7351,29.2998,29.6861,404442.95346698,0
+MAC.US,D,20050720,000000,29.6812,29.96,29.4756,29.884,841313.77050433,0
+MAC.US,D,20050721,000000,29.8168,29.9292,29.1219,29.2585,847531.48710894,0
+MAC.US,D,20050722,000000,29.3266,29.4939,29.2748,29.3584,447690.16424038,0
+MAC.US,D,20050725,000000,29.3584,29.5487,29.294,29.514,425378.18738357,0
+MAC.US,D,20050726,000000,29.5602,29.9196,29.5602,29.884,351986.23776459,0
+MAC.US,D,20050727,000000,29.9119,29.935,29.6208,29.8735,632882.38183143,0
+MAC.US,D,20050728,000000,29.8705,30.4145,29.8705,30.354,548916.67180751,0
+MAC.US,D,20050729,000000,30.3627,30.5366,30.255,30.5231,507743.42073168,0
+MAC.US,D,20050801,000000,30.5597,30.6412,30.3194,30.4424,436422.30894419,0
+MAC.US,D,20050802,000000,30.4424,30.8181,30.3097,30.796,782657.02877176,0
+MAC.US,D,20050803,000000,30.7066,30.9604,30.5759,30.943,587797.43256033,0
+MAC.US,D,20050804,000000,30.7345,30.7345,30.2319,30.2588,735263.97984727,0
+MAC.US,D,20050805,000000,29.8168,29.8225,28.4512,28.5762,1254971.4320104,0
+MAC.US,D,20050808,000000,28.4041,28.4657,26.9185,27.1002,1190089.689319,0
+MAC.US,D,20050809,000000,27.4153,27.816,27.1251,27.3423,1047912.6237897,0
+MAC.US,D,20050810,000000,27.6267,28.0525,27.3586,27.5134,773224.83072921,0
+MAC.US,D,20050811,000000,27.4894,28.0236,27.4086,27.9582,499222.80758381,0
+MAC.US,D,20050812,000000,27.892,28.3696,27.7815,28.2148,553058.3474705,0
+MAC.US,D,20050815,000000,28.2148,28.7155,28.1947,28.5108,824756.43345061,0
+MAC.US,D,20050816,000000,28.5108,28.7674,28.433,28.5464,608042.73407376,0
+MAC.US,D,20050817,000000,28.4368,28.531,27.7334,28.0794,735489.79482688,0
+MAC.US,D,20050818,000000,28.0794,28.0861,27.8555,27.9707,620462.55795258,0
+MAC.US,D,20050819,000000,27.9582,28.0236,27.6267,27.8324,718468.34034962,0
+MAC.US,D,20050822,000000,27.94,28.0861,27.816,27.9669,343478.11208102,0
+MAC.US,D,20050823,000000,28.0765,28.2542,27.8622,28.0063,460118.31309542,0
+MAC.US,D,20050824,000000,27.791,28.4041,27.791,28.1803,571921.70293356,0
+MAC.US,D,20050825,000000,28.2542,28.4906,28.015,28.2293,374081.76524001,0
+MAC.US,D,20050826,000000,28.2148,28.2638,27.6498,27.6536,518550.28047042,0
+MAC.US,D,20050829,000000,27.4509,27.9756,27.3068,27.866,615178.27930519,0
+MAC.US,D,20050830,000000,27.8036,27.9025,27.6018,27.6951,482658.1861759,0
+MAC.US,D,20050831,000000,27.7162,28.2985,27.7162,28.2879,1172374.1399506,0
+MAC.US,D,20050901,000000,28.2879,29.2441,28.1696,28.5358,814634.30300492,0
+MAC.US,D,20050902,000000,28.4041,28.7424,28.0995,28.2792,624608.39610368,0
+MAC.US,D,20050906,000000,28.4715,28.8212,28.4551,28.7001,1014328.6291486,0
+MAC.US,D,20050907,000000,28.7049,28.7049,28.386,28.4454,891015.95970424,0
+MAC.US,D,20050908,000000,28.2754,28.6252,28.2754,28.5108,735960.15598258,0
+MAC.US,D,20050909,000000,28.5108,28.7847,28.507,28.5847,368321.92232679,0
+MAC.US,D,20050912,000000,28.8605,28.8605,28.5887,28.6829,1027898.340366,0
+MAC.US,D,20050913,000000,28.6464,28.6829,28.4368,28.4657,433426.3581317,0
+MAC.US,D,20050914,000000,28.4715,28.5743,28.0121,28.2321,805894.11860957,0
+MAC.US,D,20050915,000000,28.2754,28.2985,28.0217,28.039,612642.28342813,0
+MAC.US,D,20050916,000000,28.039,28.2542,27.9323,28.2542,744007.28610868,0
+MAC.US,D,20050919,000000,28.1447,28.1552,27.7334,27.816,361194.70207157,0
+MAC.US,D,20050920,000000,27.8622,28.039,27.5288,27.6844,605512.98192885,0
+MAC.US,D,20050921,000000,27.3385,27.4931,26.9234,27.0146,802675.47468354,0
+MAC.US,D,20050922,000000,26.8407,27.1664,26.4601,27.0424,950603.01752795,0
+MAC.US,D,20050923,000000,26.9723,27.3635,26.8129,27.2173,811873.53277026,0
+MAC.US,D,20050926,000000,27.2173,27.5134,27.1452,27.4029,527524.60482157,0
+MAC.US,D,20050927,000000,27.3846,27.4845,27.1847,27.421,667858.72874315,0
+MAC.US,D,20050928,000000,27.4153,27.5682,27.2173,27.4931,828206.0954664,0
+MAC.US,D,20050929,000000,27.4153,28.0284,27.1664,28.0236,717086.39429926,0
+MAC.US,D,20050930,000000,28.0236,28.3532,27.8737,28.2264,839712.25320651,0
+MAC.US,D,20051003,000000,28.188,28.5694,28.039,28.5694,1346529.5203352,0
+MAC.US,D,20051004,000000,28.5694,28.6223,28.0121,28.015,1813090.3243928,0
+MAC.US,D,20051005,000000,27.9707,27.9707,27.5393,27.5893,979812.23717227,0
+MAC.US,D,20051006,000000,27.5893,27.7517,27.2039,27.6104,1240012.4903885,0
+MAC.US,D,20051007,000000,27.471,27.5134,26.9502,27.2078,1240935.5221254,0
+MAC.US,D,20051010,000000,27.2529,27.3423,26.7062,26.8224,510036.95167672,0
+MAC.US,D,20051011,000000,26.8224,27.1511,26.7109,26.9636,1267166.4815316,0
+MAC.US,D,20051012,000000,26.9589,26.9589,26.1277,26.4754,1144768.5188481,0
+MAC.US,D,20051013,000000,26.2227,26.8166,26.2227,26.5534,969235.35490126,0
+MAC.US,D,20051014,000000,26.7773,27.3106,26.7273,27.2308,993623.3726997,0
+MAC.US,D,20051017,000000,27.1664,27.2962,26.5572,27.252,1725202.5099534,0
+MAC.US,D,20051018,000000,27.2529,27.2529,26.982,27.1559,1603275.9490475,0
+MAC.US,D,20051019,000000,27.1559,27.2462,26.7032,27.2173,902292.13997663,0
+MAC.US,D,20051020,000000,27.2126,27.2962,26.8821,26.9723,1363323.0785887,0
+MAC.US,D,20051021,000000,27.0377,27.4384,26.9723,27.3481,832121.95614977,0
+MAC.US,D,20051024,000000,27.4384,28.0995,27.3481,27.8622,769312.09191192,0
+MAC.US,D,20051025,000000,27.7987,27.9813,27.3346,27.7162,995003.23750602,0
+MAC.US,D,20051026,000000,27.7162,27.8843,27.0377,27.3346,1104965.7669804,0
+MAC.US,D,20051027,000000,27.3346,27.3635,26.809,27.1155,1223908.8645381,0
+MAC.US,D,20051028,000000,27.2231,27.8843,27.2039,27.816,1180890.5906103,0
+MAC.US,D,20051031,000000,27.8141,28.015,27.7112,27.9381,751600.7050315,0
+MAC.US,D,20051101,000000,27.1664,27.1693,26.4016,26.9234,1556117.0400788,0
+MAC.US,D,20051102,000000,26.9502,27.5288,26.7311,27.5182,962100.85029186,0
+MAC.US,D,20051103,000000,27.5893,27.8103,27.0751,27.129,1026977.3898731,0
+MAC.US,D,20051104,000000,27.129,27.1308,26.5572,27.0146,735263.97984727,0
+MAC.US,D,20051107,000000,27.1251,27.4337,26.9502,27.4287,441712.83132376,0
+MAC.US,D,20051108,000000,27.1664,27.2529,26.5773,27.0377,1089556.2360212,0
+MAC.US,D,20051109,000000,27.0424,27.5422,27.0424,27.5038,929199.50369973,0
+MAC.US,D,20051110,000000,27.2404,27.8871,27.1664,27.8555,1250828.7157254,0
+MAC.US,D,20051111,000000,27.94,28.4454,27.892,28.4407,1069541.9525975,0
+MAC.US,D,20051114,000000,28.4148,28.4715,28.2148,28.433,953817.49896589,0
+MAC.US,D,20051115,000000,28.4715,28.6118,28.2985,28.3917,951748.74237844,0
+MAC.US,D,20051116,000000,28.4041,28.507,28.3465,28.4148,851677.32526003,0
+MAC.US,D,20051117,000000,28.4205,28.7847,28.3917,28.7741,840633.20369941,0
+MAC.US,D,20051118,000000,28.7991,29.0615,28.7674,29.0192,543860.28938377,0
+MAC.US,D,20051121,000000,28.9913,29.2354,28.9087,29.222,760805.00685038,0
+MAC.US,D,20051122,000000,29.2238,29.6313,29.1912,29.5718,543860.28938377,0
+MAC.US,D,20051123,000000,29.4622,29.7601,29.2978,29.7601,680044.41266616,0
+MAC.US,D,20051125,000000,29.7351,29.8168,29.6159,29.8071,109964.61071841,0
+MAC.US,D,20051128,000000,29.862,29.8705,29.3266,29.3266,741247.55649606,0
+MAC.US,D,20051129,000000,29.4094,29.714,29.4094,29.6486,396392.7014748,0
+MAC.US,D,20051130,000000,29.6074,29.7706,29.4295,29.5487,634498.46783761,0
+MAC.US,D,20051201,000000,29.6592,29.8735,29.6592,29.7937,577904.23896032,0
+MAC.US,D,20051202,000000,29.7504,29.7803,29.4939,29.7197,645772.56686596,0
+MAC.US,D,20051205,000000,29.6861,29.6861,29.442,29.4478,599997.68519171,0
+MAC.US,D,20051206,000000,29.5362,29.6208,29.2632,29.343,372463.59798977,0
+MAC.US,D,20051207,000000,29.343,29.4295,29.024,29.0711,394090.84555357,0
+MAC.US,D,20051208,000000,29.1652,29.4574,28.9654,29.2017,867316.83368692,0
+MAC.US,D,20051209,000000,29.172,29.4574,29.0585,29.395,764946.68251336,0
+MAC.US,D,20051212,000000,29.4708,29.6208,29.2632,29.442,529597.52389711,0
+MAC.US,D,20051213,000000,29.4478,29.5602,29.294,29.4372,533967.09578377,0
+MAC.US,D,20051214,000000,29.4372,29.5602,29.3632,29.5487,400529.17402767,0
+MAC.US,D,20051215,000000,29.5534,29.6996,29.4131,29.4516,999373.8500147,0
+MAC.US,D,20051216,000000,29.4574,29.7293,29.4045,29.4574,640940.95879981,0
+MAC.US,D,20051219,000000,29.514,29.7092,29.2412,29.2691,460811.36736466,0
+MAC.US,D,20051220,000000,29.1547,29.2354,28.8799,28.9232,626211.99464555,0
+MAC.US,D,20051221,000000,28.9443,29.3728,28.9403,29.3671,768163.24519535,0
+MAC.US,D,20051222,000000,29.3671,29.6717,29.1363,29.6342,469309.08682797,0
+MAC.US,D,20051223,000000,29.6342,29.8879,29.6342,29.7755,166102.00652634,0
+MAC.US,D,20051227,000000,29.7937,29.9263,29.442,29.4478,378678.19272832,0
+MAC.US,D,20051228,000000,29.5362,29.5602,29.3632,29.4478,582745.21262469,0
+MAC.US,D,20051229,000000,29.4478,29.5534,29.2691,29.2998,310118.8917975,0
+MAC.US,D,20051230,000000,29.2537,29.3286,29.0836,29.1864,349452.32313157,0
+MAC.US,D,20060103,000000,29.294,30.0407,28.9913,29.9638,604367.25707836,0
+MAC.US,D,20060104,000000,30.0138,30.0955,29.6438,29.9456,362573.52625585,0
+MAC.US,D,20060105,000000,29.9456,30.4799,29.9292,30.4799,520152.83839025,0
+MAC.US,D,20060106,000000,30.5557,30.7912,30.3251,30.7912,484957.96085309,0
+MAC.US,D,20060109,000000,30.9373,31.141,30.8084,31.1189,632425.54876206,0
+MAC.US,D,20060110,000000,31.1257,31.9934,31.1016,31.9781,1860712.310163,0
+MAC.US,D,20060111,000000,31.9492,32.1375,31.7416,31.9781,710644.94395909,0
+MAC.US,D,20060112,000000,31.9781,32.0482,31.7771,31.9069,542242.12213353,0
+MAC.US,D,20060113,000000,30.2348,30.7422,30.2194,30.4673,7830724.4508449,0
+MAC.US,D,20060117,000000,30.4299,30.4299,30.2041,30.2973,1536560.6303465,0
+MAC.US,D,20060118,000000,30.255,30.3934,30.0802,30.1368,1107727.577837,0
+MAC.US,D,20060119,000000,30.1368,30.4338,30.1368,30.4299,1512860.4637072,0
+MAC.US,D,20060120,000000,30.4299,30.4375,30.2319,30.2722,1037336.7821407,0
+MAC.US,D,20060123,000000,30.278,30.3818,30.1694,30.3627,641861.90929271,0
+MAC.US,D,20060124,000000,30.4049,30.5701,30.3097,30.5557,799909.50133876,0
+MAC.US,D,20060125,000000,30.6432,30.8566,30.4933,30.6865,882268.49095473,0
+MAC.US,D,20060126,000000,30.9911,30.9911,30.6221,30.7738,939787.83281302,0
+MAC.US,D,20060127,000000,30.8449,31.288,30.796,31.1948,1076904.3534306,0
+MAC.US,D,20060130,000000,31.1948,31.2553,31.0228,31.2044,588947.31989892,0
+MAC.US,D,20060131,000000,31.1257,31.6416,31.0411,31.5465,1476057.82514,0
+MAC.US,D,20060201,000000,31.5513,31.7445,31.4312,31.5782,593778.92796507,0
+MAC.US,D,20060202,000000,31.5552,31.6166,31.2044,31.2976,697307.29145342,0
+MAC.US,D,20060203,000000,31.0342,31.0411,30.4299,30.7345,787025.5600364,0
+MAC.US,D,20060206,000000,30.7383,30.8835,30.5336,30.6865,488642.80344672,0
+MAC.US,D,20060207,000000,30.7537,30.8181,30.4799,30.5039,541100.55977115,0
+MAC.US,D,20060208,000000,30.4606,30.4933,29.9974,30.4049,327147.63062894,0
+MAC.US,D,20060209,000000,30.3627,30.5798,30.2348,30.4673,805434.16367414,0
+MAC.US,D,20060210,000000,30.4299,30.7182,30.3348,30.4049,448612.1553553,0
+MAC.US,D,20060213,000000,30.3627,30.4673,30.255,30.3818,325533.62586681,0
+MAC.US,D,20060214,000000,30.2069,30.4049,29.6996,30.278,792780.19983949,0
+MAC.US,D,20060215,000000,30.1887,30.4885,30.0339,30.4299,1071843.8085187,0
+MAC.US,D,20060216,000000,30.6432,30.6865,30.4606,30.5962,1067471.1147661,0
+MAC.US,D,20060217,000000,30.6009,30.9488,30.4482,30.9488,1183883.4195567,0
+MAC.US,D,20060221,000000,30.4375,30.9872,30.4338,30.8566,933575.31931854,0
+MAC.US,D,20060222,000000,30.9074,31.7253,30.6865,31.6733,1209876.0765191,0
+MAC.US,D,20060223,000000,31.5657,31.6052,31.0901,31.4667,593087.95493988,0
+MAC.US,D,20060224,000000,31.3582,31.5023,31.2092,31.4312,867083.73435313,0
+MAC.US,D,20060227,000000,31.4927,31.6215,31.0698,31.3947,397999.42188276,0
+MAC.US,D,20060228,000000,31.3294,31.3371,31.0305,31.3187,754820.38957956,0
+MAC.US,D,20060301,000000,31.3187,31.5147,30.9911,31.5147,441250.79514426,0
+MAC.US,D,20060302,000000,31.5147,31.5147,31.1948,31.2409,542013.18528784,0
+MAC.US,D,20060303,000000,31.2409,31.2409,30.7345,30.9074,893778.81118295,0
+MAC.US,D,20060306,000000,30.9708,31.3187,30.9074,31.1583,1008342.9712557,0
+MAC.US,D,20060307,000000,31.1554,31.1554,30.796,30.943,524994.85267666,0
+MAC.US,D,20060308,000000,30.9074,31.0439,30.4299,31.0439,652218.17969423,0
+MAC.US,D,20060309,000000,31.0805,31.3774,30.9373,31.265,659115.42248174,0
+MAC.US,D,20060310,000000,31.1891,31.5359,30.9708,31.4697,1152356.7346608,0
+MAC.US,D,20060313,000000,31.4697,31.6695,31.0055,31.141,593321.05427367,0
+MAC.US,D,20060314,000000,31.141,31.1641,30.8566,31.0872,1343774.9938327,0
+MAC.US,D,20060315,000000,31.141,31.7982,31.1016,31.7801,1602125.0210869,0
+MAC.US,D,20060316,000000,32.124,32.4613,32.0586,32.0857,885496.50047899,0
+MAC.US,D,20060317,000000,31.9492,32.3855,31.7734,32.3143,1704733.4747044,0
+MAC.US,D,20060320,000000,32.2538,32.3143,31.7281,32.0069,914478.86452168,0
+MAC.US,D,20060321,000000,32.0069,32.2125,31.4667,31.7281,902060.08126486,0
+MAC.US,D,20060322,000000,31.6695,31.903,31.6052,31.7848,811645.6365466,0
+MAC.US,D,20060323,000000,31.7281,31.8473,31.5264,31.7905,687641.99407709,0
+MAC.US,D,20060324,000000,31.8185,31.8415,31.4697,31.4879,934266.29234372,0
+MAC.US,D,20060327,000000,31.509,31.509,31.0007,31.2409,821535.70828052,0
+MAC.US,D,20060328,000000,31.2717,32.0183,31.1891,31.8559,1241395.4770609,0
+MAC.US,D,20060329,000000,32.101,32.6593,32.0904,32.6593,602747.00858407,0
+MAC.US,D,20060330,000000,32.5776,32.6026,32.0029,32.2538,909656.62205376,0
+MAC.US,D,20060331,000000,32.3634,32.3806,31.6859,32.1433,1049522.4660638,0
+MAC.US,D,20060403,000000,32.0328,32.1529,31.2015,31.2303,1017549.3543186,0
+MAC.US,D,20060404,000000,31.5023,31.5398,31.141,31.3073,921842.30597678,0
+MAC.US,D,20060405,000000,31.3841,31.608,31.3841,31.4667,709044.46728328,0
+MAC.US,D,20060406,000000,31.4667,31.6859,31.3187,31.3841,636566.18380302,0
+MAC.US,D,20060407,000000,31.3841,31.4552,31.0342,31.0573,1251969.2374658,0
+MAC.US,D,20060410,000000,30.9074,30.9074,30.5336,30.6499,782426.01068202,0
+MAC.US,D,20060411,000000,30.7345,30.8449,30.6009,30.6672,929199.50369973,0
+MAC.US,D,20060412,000000,30.7105,31.018,30.7105,30.8517,742399.5250787,0
+MAC.US,D,20060413,000000,30.7105,30.7422,30.4549,30.5413,561341.69879647,0
+MAC.US,D,20060417,000000,30.5557,30.674,30.3721,30.4933,692709.8233431,0
+MAC.US,D,20060418,000000,30.6009,31.3313,30.5039,31.1794,1006735.2102257,0
+MAC.US,D,20060419,000000,31.2092,31.903,31.1891,31.7848,1042392.1239423,0
+MAC.US,D,20060420,000000,31.7512,31.8733,31.3524,31.7281,527069.85299626,0
+MAC.US,D,20060421,000000,31.8185,32.1577,31.7666,32.0183,992469.32287301,0
+MAC.US,D,20060424,000000,31.9722,31.9722,31.4697,31.4879,829352.86093892,0
+MAC.US,D,20060425,000000,31.4879,31.5359,31.3187,31.4927,614709.99939354,0
+MAC.US,D,20060426,000000,32.0586,32.0586,31.4139,31.485,970156.30539416,0
+MAC.US,D,20060427,000000,31.485,32.1096,31.316,31.7167,721004.33622669,0
+MAC.US,D,20060428,000000,31.4985,32.0029,31.485,31.8271,704212.85921714,0
+MAC.US,D,20060501,000000,31.8415,32.2096,31.5311,31.6119,958416.00769823,0
+MAC.US,D,20060502,000000,31.4697,31.4697,30.5894,31.2121,1513786.6173103,0
+MAC.US,D,20060503,000000,31.2121,31.3774,30.9834,31.1189,598380.55856349,0
+MAC.US,D,20060504,000000,31.1257,31.6906,31.0439,31.5147,704437.63357473,0
+MAC.US,D,20060505,000000,31.6859,32.4335,31.6859,32.1894,582049.03648939,0
+MAC.US,D,20060508,000000,32.124,32.2606,32.0106,32.1433,540179.60927825,0
+MAC.US,D,20060509,000000,31.9934,32.4527,31.6215,32.0943,488881.10589064,0
+MAC.US,D,20060510,000000,32.124,32.2039,31.9492,32.0626,605745.04064062,0
+MAC.US,D,20060511,000000,32.0183,32.0213,31.0805,31.2611,866165.9057263,0
+MAC.US,D,20060512,000000,31.1458,31.1458,30.5701,30.7738,624145.31930216,0
+MAC.US,D,20060515,000000,30.7738,31.3015,30.4097,31.2822,711569.01631806,0
+MAC.US,D,20060516,000000,31.2822,31.4101,31.2092,31.2409,544776.03676654,0
+MAC.US,D,20060517,000000,30.7537,30.8835,30.1473,30.1473,639094.8953259,0
+MAC.US,D,20060518,000000,30.1473,30.498,30.1473,30.2069,632425.54876206,0
+MAC.US,D,20060519,000000,30.2521,30.4251,29.9263,30.1829,1458106.0545718,0
+MAC.US,D,20060522,000000,29.9917,29.9974,29.4661,29.8561,644163.76521395,0
+MAC.US,D,20060523,000000,30.0339,30.2829,29.6861,29.6976,1020079.1064636,0
+MAC.US,D,20060524,000000,29.5602,29.8514,29.172,29.514,799679.52387105,0
+MAC.US,D,20060525,000000,29.6313,30.2069,29.6313,30.0118,934726.24727916,0
+MAC.US,D,20060526,000000,30.0407,30.3194,29.9724,30.2194,750906.61014024,0
+MAC.US,D,20060530,000000,30.2194,30.2722,29.8735,29.8735,709958.13342201,0
+MAC.US,D,20060531,000000,29.9974,30.109,29.5073,29.9571,839944.31191828,0
+MAC.US,D,20060601,000000,30.0983,30.5462,30.0282,30.5462,774837.79486932,0
+MAC.US,D,20060602,000000,30.6576,31.1131,30.5366,30.9708,763567.85832908,0
+MAC.US,D,20060605,000000,30.9708,31.6532,30.796,30.8566,681201.58435893,0
+MAC.US,D,20060606,000000,30.8835,30.9074,30.2069,30.3251,784265.83042377,0
+MAC.US,D,20060607,000000,30.3251,30.943,30.058,30.7653,758963.10586458,0
+MAC.US,D,20060608,000000,30.5116,30.8835,30.2127,30.6259,764715.66442363,0
+MAC.US,D,20060609,000000,30.7143,31.0968,30.5962,30.943,435269.29973952,0
+MAC.US,D,20060612,000000,30.8835,30.8835,30.3165,30.5413,511877.8120405,0
+MAC.US,D,20060613,000000,30.4673,30.7653,30.1657,30.3406,862026.31130737,0
+MAC.US,D,20060614,000000,30.3406,30.4424,30.0705,30.1887,723300.98903779,0
+MAC.US,D,20060615,000000,30.2722,30.4424,30.0896,30.4145,768163.24519535,0
+MAC.US,D,20060616,000000,30.6432,30.6432,30.1195,30.4482,821535.70828052,0
+MAC.US,D,20060619,000000,30.4482,30.4482,30.0531,30.1368,550068.64039015,0
+MAC.US,D,20060620,000000,30.0802,30.0849,29.6438,29.7351,908504.65347113,0
+MAC.US,D,20060621,000000,29.7937,30.0849,29.6074,30.0618,517397.27126573,0
+MAC.US,D,20060622,000000,29.9917,29.9974,29.6245,29.7437,464717.8624498,0
+MAC.US,D,20060623,000000,29.6812,29.7706,29.514,29.6074,604590.99081392,0
+MAC.US,D,20060626,000000,29.7092,29.8985,29.6678,29.8985,649915.28315097,0
+MAC.US,D,20060627,000000,29.8985,30.0896,29.7803,29.8985,473915.92053652,0
+MAC.US,D,20060628,000000,29.9119,30.0446,29.7053,29.8705,1025137.5701314,0
+MAC.US,D,20060629,000000,29.9763,30.2829,29.9119,30.2829,1171914.1850151,0
+MAC.US,D,20060630,000000,30.255,30.5116,30.1234,30.5116,1836099.5180069,0
+MAC.US,D,20060703,000000,30.4664,30.921,30.3627,30.9074,788640.60542055,0
+MAC.US,D,20060705,000000,30.8469,31.2611,30.5231,31.1641,1015704.3314667,0
+MAC.US,D,20060706,000000,31.1554,31.2938,30.9911,31.1641,416401.78178835,0
+MAC.US,D,20060707,000000,31.1583,31.2448,30.8017,30.893,776675.53336703,0
+MAC.US,D,20060710,000000,30.9113,31.3745,30.9113,31.2717,377985.13845907,0
+MAC.US,D,20060711,000000,31.2717,31.4005,31.018,31.3745,298610.65281333,0
+MAC.US,D,20060712,000000,31.3073,31.485,31.1458,31.485,449072.11029074,0
+MAC.US,D,20060713,000000,31.2976,31.509,31.0342,31.0901,938179.03116101,0
+MAC.US,D,20060714,000000,31.0122,31.018,30.5557,30.8566,637264.44118239,0
+MAC.US,D,20060717,000000,30.8566,30.9872,30.5932,30.8084,542474.1808453,0
+MAC.US,D,20060718,000000,30.8124,31.0411,30.5116,30.7537,579976.11741384,0
+MAC.US,D,20060719,000000,30.6432,31.1016,30.6432,31.1016,898145.26120352,0
+MAC.US,D,20060720,000000,31.1891,31.2409,30.7738,30.9834,491408.77679151,0
+MAC.US,D,20060721,000000,30.9834,30.9834,30.3934,30.4375,589866.18914778,0
+MAC.US,D,20060724,000000,30.6221,30.8449,30.4885,30.8181,438725.20548745,0
+MAC.US,D,20060725,000000,30.8449,31.0805,30.7345,31.0228,381440.00358499,0
+MAC.US,D,20060726,000000,31.0573,31.2352,30.8566,31.1641,572387.90160115,0
+MAC.US,D,20060727,000000,31.2553,31.6119,31.1458,31.1688,492783.43848768,0
+MAC.US,D,20060728,000000,31.2976,31.7118,31.2976,31.5147,597463.77055869,0
+MAC.US,D,20060731,000000,31.461,31.6215,31.2092,31.6215,592401.14440281,0
+MAC.US,D,20060801,000000,31.6052,31.6052,30.8181,31.1747,1076212.3397834,0
+MAC.US,D,20060802,000000,31.2822,31.3073,30.6615,30.9074,1470534.2034267,0
+MAC.US,D,20060803,000000,30.5087,30.5366,29.908,30.5336,1600742.0344144,0
+MAC.US,D,20060804,000000,30.8566,31.2044,30.8124,31.2044,624145.31930216,0
+MAC.US,D,20060807,000000,31.2015,31.2015,30.9373,31.0901,1089785.1728669,0
+MAC.US,D,20060808,000000,31.0901,31.2092,30.6318,30.7143,888487.24818136,0
+MAC.US,D,20060809,000000,30.8566,30.9257,30.498,30.7345,604825.13076975,0
+MAC.US,D,20060810,000000,30.6432,30.8892,30.3721,30.8517,358662.8686826,0
+MAC.US,D,20060811,000000,30.7738,30.7738,30.3721,30.6009,424229.340667,0
+MAC.US,D,20060814,000000,30.7105,31.0007,30.6778,30.8748,641634.01306904,0
+MAC.US,D,20060815,000000,31.2938,31.2976,31.0805,31.1583,594244.08601063,0
+MAC.US,D,20060816,000000,31.2198,31.2198,30.9334,31.1257,770004.10555913,0
+MAC.US,D,20060817,000000,31.2303,31.363,31.1583,31.2409,627597.06256199,0
+MAC.US,D,20060818,000000,31.2409,31.3745,31.141,31.3745,437113.28196938,0
+MAC.US,D,20060821,000000,31.2976,31.4754,31.2044,31.4139,311041.92353445,0
+MAC.US,D,20060822,000000,31.4101,31.7955,31.3841,31.7955,701902.6783197,0
+MAC.US,D,20060823,000000,31.8319,31.8319,31.4927,31.5657,627139.18887062,0
+MAC.US,D,20060824,000000,31.6119,31.7512,31.4312,31.7512,341864.10731888,0
+MAC.US,D,20060825,000000,31.7118,31.7512,31.3313,31.5147,410651.30447337,0
+MAC.US,D,20060828,000000,31.4927,31.9781,31.4379,31.954,354515.98990949,0
+MAC.US,D,20060829,000000,32.0328,32.0328,31.5311,31.8559,370392.76015829,0
+MAC.US,D,20060830,000000,31.903,32.3143,31.8599,32.3143,299989.47699761,0
+MAC.US,D,20060831,000000,32.3768,32.4747,32.1154,32.4527,674762.21526281,0
+MAC.US,D,20060901,000000,32.4892,32.5085,31.9492,32.0213,337490.37294412,0
+MAC.US,D,20060905,000000,32.0789,32.3595,32.0789,32.3143,342323.0216323,0
+MAC.US,D,20060906,000000,32.2096,32.4854,32.1548,32.4335,1094841.5552907,0
+MAC.US,D,20060907,000000,32.3922,32.3922,31.8838,31.9934,607126.98669098,0
+MAC.US,D,20060908,000000,32.0328,32.1999,31.6859,32.0328,542013.18528784,0
+MAC.US,D,20060911,000000,31.9655,32.6112,31.7512,32.6112,835113.74447416,0
+MAC.US,D,20060912,000000,32.642,33.1282,32.469,33.1282,529821.25763268,0
+MAC.US,D,20060913,000000,33.1282,33.601,32.987,33.4482,664174.92677155,0
+MAC.US,D,20060914,000000,33.3646,33.3646,32.9034,32.9918,449995.14202769,0
+MAC.US,D,20060915,000000,33.5933,33.5933,33.0331,33.2283,866855.83812947,0
+MAC.US,D,20060918,000000,33.1244,33.1282,32.8419,32.9918,415709.76814115,0
+MAC.US,D,20060919,000000,32.9918,33.5444,32.9408,33.5175,481967.21315073,0
+MAC.US,D,20060920,000000,33.5329,33.6635,33.1282,33.1985,631970.79693675,0
+MAC.US,D,20060921,000000,33.1562,33.208,32.7217,32.7708,462880.12395209,0
+MAC.US,D,20060922,000000,32.7756,33.0226,32.5729,32.9678,613107.4414737,0
+MAC.US,D,20060925,000000,32.9639,33.0159,32.6075,32.8861,532809.92409099,0
+MAC.US,D,20060926,000000,32.8861,33.135,32.7852,32.9639,607583.81976033,0
+MAC.US,D,20060927,000000,32.9639,33.3858,32.7438,33.3781,638407.04416679,0
+MAC.US,D,20060928,000000,33.4482,33.5367,33.1936,33.3829,653598.04450055,0
+MAC.US,D,20060929,000000,33.3829,33.4541,33.1878,33.1936,563183.59978227,0
+MAC.US,D,20061002,000000,33.1936,33.4032,32.8601,33.1042,412720.06106081,0
+MAC.US,D,20061003,000000,33.1042,33.5982,33.1042,33.3646,444476.72342448,0
+MAC.US,D,20061004,000000,33.3646,33.7961,33.3358,33.7289,507047.24459636,0
+MAC.US,D,20061005,000000,33.8596,34.3074,33.8596,34.2882,539025.55945156,0
+MAC.US,D,20061006,000000,34.2882,34.4477,33.8596,33.8596,680284.79635414,0
+MAC.US,D,20061009,000000,33.7749,34.0537,33.5732,34.0354,428593.70944352,0
+MAC.US,D,20061010,000000,33.9682,34.3545,33.6232,33.899,582276.93271305,0
+MAC.US,D,20061011,000000,33.6981,33.9642,33.3992,33.6827,846610.53661604,0
+MAC.US,D,20061012,000000,33.7749,33.849,33.5645,33.7816,703056.7281464,0
+MAC.US,D,20061013,000000,33.7749,34.1901,33.7155,34.1901,752973.28548363,0
+MAC.US,D,20061016,000000,34.1238,34.3141,34.071,34.3141,408351.52979617,0
+MAC.US,D,20061017,000000,34.1238,34.1901,34.0142,34.0489,449302.08775847,0
+MAC.US,D,20061018,000000,34.1334,34.2189,34.0354,34.1796,482434.45244034,0
+MAC.US,D,20061019,000000,34.1843,34.2487,34.0142,34.1843,391095.93536309,0
+MAC.US,D,20061020,000000,34.1843,34.2276,33.8279,33.9642,356586.82774098,0
+MAC.US,D,20061023,000000,33.8596,34.0316,33.601,34.0258,619547.85119184,0
+MAC.US,D,20061024,000000,34.0142,34.1622,33.922,33.9826,677295.0892738,0
+MAC.US,D,20061025,000000,34.0142,34.3823,33.9826,34.3823,371548.89122903,0
+MAC.US,D,20061026,000000,34.489,34.8368,34.3987,34.7889,573528.42334151,0
+MAC.US,D,20061027,000000,34.6812,35.005,34.6581,34.686,776448.67776538,0
+MAC.US,D,20061030,000000,34.686,34.8311,34.5361,34.8214,1008806.0480572,0
+MAC.US,D,20061031,000000,34.9916,35.03,34.7763,34.9282,972912.91314071,0
+MAC.US,D,20061101,000000,34.9916,35.1906,34.4852,34.5265,626448.21584543,0
+MAC.US,D,20061102,000000,34.4208,34.438,33.8827,34.071,1287630.3136706,0
+MAC.US,D,20061103,000000,34.071,34.3285,33.2166,33.7568,1486404.7299433,0
+MAC.US,D,20061106,000000,33.8433,33.899,33.6424,33.6952,977744.52120686,0
+MAC.US,D,20061107,000000,33.7961,33.7961,33.184,33.2407,1139021.1633992,0
+MAC.US,D,20061108,000000,33.1658,33.5838,32.9678,33.505,969235.35490126,0
+MAC.US,D,20061109,000000,33.5367,33.8326,33.3214,33.6875,1051364.3670495,0
+MAC.US,D,20061110,000000,33.7519,34.0431,33.7182,33.996,994308.10199273,0
+MAC.US,D,20061113,000000,33.7749,33.9863,33.5645,33.874,873993.46460496,0
+MAC.US,D,20061114,000000,34.1238,34.7195,34.0969,34.7195,1433948.0142409,0
+MAC.US,D,20061115,000000,34.7195,34.8753,34.438,34.6236,921154.45481768,0
+MAC.US,D,20061116,000000,34.7936,35.1356,34.6601,35.0627,918853.63951845,0
+MAC.US,D,20061117,000000,35.0531,35.1645,34.809,35.1232,1108876.4245536,0
+MAC.US,D,20061120,000000,35.3682,36.8559,35.3682,36.4743,1822282.1387474,0
+MAC.US,D,20061121,000000,36.5137,37.3911,36.5137,37.2258,1811252.5858951,0
+MAC.US,D,20061122,000000,37.2691,37.7812,37.2364,37.5141,862494.59121902,0
+MAC.US,D,20061124,000000,37.3767,37.7678,37.3026,37.6967,159887.41178781,0
+MAC.US,D,20061127,000000,37.6967,37.737,36.8434,36.9019,795306.83011831,0
+MAC.US,D,20061128,000000,36.9019,36.9019,36.188,36.3436,3635838.6618077,0
+MAC.US,D,20061129,000000,36.4926,37.0105,36.4782,36.8847,931038.28281944,0
+MAC.US,D,20061130,000000,36.9452,37.2412,36.8184,37.1518,953817.49896589,0
+MAC.US,D,20061201,000000,37.2969,37.6525,36.8654,37.2691,724683.97571019,0
+MAC.US,D,20061204,000000,37.3382,37.8609,37.3382,37.8187,596772.79753352,0
+MAC.US,D,20061205,000000,37.8187,37.8216,37.3479,37.4045,751826.52001112,0
+MAC.US,D,20061206,000000,37.4045,37.542,36.9452,37.1394,628519.05367693,0
+MAC.US,D,20061207,000000,37.2364,37.3575,36.828,36.9059,537186.78033183,0
+MAC.US,D,20061208,000000,36.9452,37.1912,36.9116,37.0019,448151.15979785,0
+MAC.US,D,20061211,000000,36.9452,37.1988,36.7107,37.1076,439179.95731276,0
+MAC.US,D,20061212,000000,37.2162,37.3633,36.7156,36.7156,534429.13196326,0
+MAC.US,D,20061213,000000,36.9019,36.9817,36.1822,36.3359,1070463.9437125,0
+MAC.US,D,20061214,000000,36.4234,36.6472,36.2534,36.2966,1058958.8265944,0
+MAC.US,D,20061215,000000,36.3399,36.5589,36.0726,36.2398,835570.57754353,0
+MAC.US,D,20061218,000000,36.3503,36.4023,35.8671,35.9593,533274.04151453,0
+MAC.US,D,20061219,000000,35.9257,35.9257,35.0723,35.3096,1261867.634176,0
+MAC.US,D,20061220,000000,35.8612,36.5137,35.8401,36.5022,1255884.0575271,0
+MAC.US,D,20061221,000000,36.5022,36.8087,36.1677,36.2091,1260024.6925681,0
+MAC.US,D,20061222,000000,36.2091,36.2822,35.8671,35.8872,954044.35456753,0
+MAC.US,D,20061226,000000,35.9083,36.6684,35.9083,36.5022,618624.81945489,0
+MAC.US,D,20061227,000000,36.7943,37.0404,36.6771,37.0404,553976.17609732,0
+MAC.US,D,20061228,000000,36.9327,37.366,36.7646,37.2882,591706.00888952,0
+MAC.US,D,20061229,000000,37.2882,37.6294,37.1556,37.6294,1157889.7219724,0
+MAC.US,D,20070103,000000,37.737,38.1166,37.4516,37.8216,1299598.5075902,0
+MAC.US,D,20070104,000000,37.8216,38.0253,37.6256,37.9119,2073282.2526328,0
+MAC.US,D,20070105,000000,37.7207,37.8669,37.2306,37.2777,1003279.3044778,0
+MAC.US,D,20070108,000000,37.9936,38.2069,37.1518,37.3633,1251969.2374658,0
+MAC.US,D,20070109,000000,37.2729,38.1474,37.2729,38.0609,905736.59888228,0
+MAC.US,D,20070110,000000,38.0205,39.1516,37.9321,38.9565,1248066.9048688,0
+MAC.US,D,20070111,000000,39.1198,40.0194,39.1198,39.488,962562.88647134,0
+MAC.US,D,20070112,000000,39.4591,39.7051,39.1718,39.3572,580210.25736967,0
+MAC.US,D,20070116,000000,39.4101,40.2326,39.4101,39.9559,847989.36080032,0
+MAC.US,D,20070117,000000,39.8915,39.8954,39.5292,39.5561,1709102.0059689,0
+MAC.US,D,20070118,000000,39.7051,39.8098,39.4053,39.5561,836720.46488212,0
+MAC.US,D,20070119,000000,39.4485,40.2077,39.3149,40.2,700522.81351339,0
+MAC.US,D,20070122,000000,40.2768,40.2768,39.6416,39.7051,522926.09608922,0
+MAC.US,D,20070123,000000,39.6416,39.7628,39.3014,39.4005,1130964.6676748,0
+MAC.US,D,20070124,000000,39.2515,39.9011,39.2515,39.8098,1008112.993788,0
+MAC.US,D,20070125,000000,39.8098,40.8217,39.5994,40.4873,1390467.7041337,0
+MAC.US,D,20070126,000000,40.5171,40.6536,40.003,40.6257,812337.6501938,0
+MAC.US,D,20070129,000000,40.5286,40.8794,40.4018,40.7775,485419.99703259,0
+MAC.US,D,20070130,000000,40.8053,41.208,40.4845,41.208,719393.45333063,0
+MAC.US,D,20070131,000000,41.2215,41.6924,41.0533,41.5213,871002.71690259,0
+MAC.US,D,20070201,000000,41.5598,41.8845,41.2965,41.8518,719161.39461886,0
+MAC.US,D,20070202,000000,41.9606,42.0691,41.7385,41.9845,705586.4802913,0
+MAC.US,D,20070205,000000,41.9606,42.3535,41.8845,42.2929,768392.18204104,0
+MAC.US,D,20070206,000000,42.463,43.8978,42.463,43.8824,1470296.9416048,0
+MAC.US,D,20070207,000000,43.8824,44.9818,43.6258,44.9117,1529424.0444931,0
+MAC.US,D,20070208,000000,44.9117,45.0269,44.261,44.3427,1907411.2641962,0
+MAC.US,D,20070209,000000,44.3427,44.5119,42.2834,43.5086,2629106.573448,0
+MAC.US,D,20070212,000000,43.5086,43.5086,42.4891,42.6639,1944737.3356423,0
+MAC.US,D,20070213,000000,41.1225,43.2779,40.8621,43.2732,3372338.5961474,0
+MAC.US,D,20070214,000000,42.6851,43.378,42.0825,42.6774,2407683.0187821,0
+MAC.US,D,20070215,000000,42.7629,43.4538,42.7427,43.1022,1287404.498691,0
+MAC.US,D,20070216,000000,43.1022,43.2031,42.3343,42.7072,1139021.1633992,0
+MAC.US,D,20070220,000000,42.6639,43.177,42.3343,43.0214,1205739.6039662,0
+MAC.US,D,20070221,000000,42.7283,43.007,42.4986,42.9974,1238401.6074924,0
+MAC.US,D,20070222,000000,43.08,43.08,42.4525,42.5697,804054.29886782,0
+MAC.US,D,20070223,000000,42.5697,42.5697,41.7904,41.8317,940014.68841466,0
+MAC.US,D,20070226,000000,41.4992,42.1142,40.9352,41.6798,1789883.4125937,0
+MAC.US,D,20070227,000000,40.987,41.3589,40.2547,40.5517,1531954.83726,0
+MAC.US,D,20070228,000000,40.7516,41.0312,40.5613,40.6863,1538399.4094662,0
+MAC.US,D,20070301,000000,40.2923,41.1225,39.1324,40.5815,1284584.4130008,0
+MAC.US,D,20070302,000000,40.6142,40.6968,39.8915,39.9722,1551738.1025939,0
+MAC.US,D,20070305,000000,39.5561,39.5561,38.4011,38.4482,1437177.0643872,0
+MAC.US,D,20070306,000000,38.6163,40.0194,38.452,39.8272,1877504.8277946,0
+MAC.US,D,20070307,000000,39.8214,39.8848,37.9878,39.1198,1216319.6081033,0
+MAC.US,D,20070308,000000,39.3534,40.2547,39.3534,39.9973,1369303.5333715,0
+MAC.US,D,20070309,000000,40.3595,40.5892,40.0962,40.4845,570543.9193713,0
+MAC.US,D,20070312,000000,40.4239,40.4816,39.8098,40.3826,2879183.6555966,0
+MAC.US,D,20070313,000000,40.3826,40.3826,39.6349,39.733,11256288.782371,0
+MAC.US,D,20070314,000000,39.881,39.9011,38.9968,39.6244,2816602.7282044,0
+MAC.US,D,20070315,000000,39.6244,39.9117,39.6157,39.8386,1742690.1630982,0
+MAC.US,D,20070316,000000,39.8656,39.9626,39.3572,39.4101,2117683.5132329,0
+MAC.US,D,20070319,000000,39.7253,39.8147,39.3534,39.6513,1788011.3335692,0
+MAC.US,D,20070320,000000,39.6513,39.9165,39.3909,39.7656,2102732.8965872,0
+MAC.US,D,20070321,000000,39.7656,40.4845,39.4591,40.3826,1318000.8674958,0
+MAC.US,D,20070322,000000,40.3883,40.8112,39.9915,40.5141,1451898.7441872,0
+MAC.US,D,20070323,000000,40.5325,40.9601,40.5325,40.6142,1270839.8772831,0
+MAC.US,D,20070326,000000,40.6142,40.7208,39.8867,40.0962,1720837.1005547,0
+MAC.US,D,20070327,000000,39.906,39.9779,39.4322,39.5561,1839086.1032212,0
+MAC.US,D,20070328,000000,39.5043,39.8272,39.0353,39.4793,1282805.9899586,0
+MAC.US,D,20070329,000000,39.7387,39.9165,39.287,39.5292,1075983.4029377,0
+MAC.US,D,20070330,000000,39.5292,40.1471,39.4485,40.1471,1521147.9775213,0
+MAC.US,D,20070402,000000,40.1471,40.619,40.0097,40.6007,1271530.8503082,0
+MAC.US,D,20070403,000000,40.6487,41.1696,40.5286,40.8707,1150748.9736308,0
+MAC.US,D,20070404,000000,40.8755,40.9832,40.4287,40.7516,1407037.5286517,0
+MAC.US,D,20070405,000000,40.816,40.963,40.6631,40.8419,681657.37680627,0
+MAC.US,D,20070409,000000,40.8189,40.9389,40.6747,40.889,694775.45806447,0
+MAC.US,D,20070410,000000,40.9688,41.4848,40.9543,41.3128,1022608.8586085,0
+MAC.US,D,20070411,000000,41.3406,41.4579,40.5613,40.7468,2112396.1127194,0
+MAC.US,D,20070412,000000,40.6536,40.6584,40.3028,40.5141,1394158.7904595,0
+MAC.US,D,20070413,000000,40.4998,41.0811,40.3922,40.9832,913098.99971536,0
+MAC.US,D,20070416,000000,40.2269,41.2483,40.2269,40.9389,1286943.5031335,0
+MAC.US,D,20070417,000000,40.2077,41.8201,40.2077,41.7424,2228117.444485,0
+MAC.US,D,20070418,000000,40.987,41.7424,40.987,41.6223,1940767.3626136,0
+MAC.US,D,20070419,000000,40.9832,42.0575,40.9832,41.3589,1894761.4628497,0
+MAC.US,D,20070420,000000,40.6229,41.7904,40.6229,41.6357,1303283.3501838,0
+MAC.US,D,20070423,000000,40.8928,42.463,40.8928,42.463,1936858.7862844,0
+MAC.US,D,20070424,000000,42.4938,42.6408,41.8201,42.2642,1556849.6379851,0
+MAC.US,D,20070425,000000,41.6223,42.4938,41.6069,42.0393,1489254.9936722,0
+MAC.US,D,20070426,000000,41.9845,42.2036,41.7385,41.974,1150526.2805173,0
+MAC.US,D,20070427,000000,41.1513,42.0334,41.1513,41.7482,1352051.0608045,0
+MAC.US,D,20070430,000000,41.827,42.4093,41.3291,41.3445,1135795.235119,0
+MAC.US,D,20070501,000000,41.3445,41.3772,40.767,41.1859,2294943.0691207,0
+MAC.US,D,20070502,000000,41.2215,41.4579,41.011,41.3676,1557496.9048851,0
+MAC.US,D,20070503,000000,41.5415,41.5896,41.3723,41.3723,834645.46456252,0
+MAC.US,D,20070504,000000,41.3291,41.4579,40.6766,40.7516,1540238.188586,0
+MAC.US,D,20070507,000000,41.0063,41.16,40.7775,40.9389,884799.28372165,0
+MAC.US,D,20070508,000000,40.79,40.79,40.4287,40.5546,1319386.9760342,0
+MAC.US,D,20070509,000000,40.5613,41.4761,40.5546,41.1696,1064940.3219992,0
+MAC.US,D,20070510,000000,41.2331,41.4665,40.4364,40.5114,1415088.821266,0
+MAC.US,D,20070511,000000,40.4364,40.5392,40.0703,40.4364,2215691.3768739,0
+MAC.US,D,20070514,000000,40.3412,40.5892,40.0299,40.0962,1119231.6543332,0
+MAC.US,D,20070515,000000,40.0962,40.3201,39.1775,39.2563,1874968.8319175,0
+MAC.US,D,20070516,000000,39.2563,39.2717,38.4049,38.6018,1803429.1895046,0
+MAC.US,D,20070517,000000,38.452,38.452,37.6227,37.6227,1947678.1334876,0
+MAC.US,D,20070518,000000,37.7948,37.8889,37.1797,37.2306,1987721.2690432,0
+MAC.US,D,20070521,000000,37.2306,37.8321,37.2306,37.2691,2766909.9046027,0
+MAC.US,D,20070522,000000,37.4929,38.0022,37.3123,37.7264,1899584.7459395,0
+MAC.US,D,20070523,000000,37.8216,38.0783,37.1663,37.1797,1852192.7376371,0
+MAC.US,D,20070524,000000,37.1394,37.1394,36.0755,36.4023,2120444.2834675,0
+MAC.US,D,20070525,000000,36.6022,37.0596,36.3322,36.5454,1575441.3910994,0
+MAC.US,D,20070529,000000,36.9778,37.6486,36.7646,37.5516,2696975.9419757,0
+MAC.US,D,20070530,000000,37.5554,38.7816,37.5516,38.7768,2524888.2775566,0
+MAC.US,D,20070531,000000,39.5225,39.5225,38.2348,38.771,1849431.9674025,0
+MAC.US,D,20070601,000000,38.9354,39.0199,38.3481,38.8565,1290624.1832391,0
+MAC.US,D,20070604,000000,38.6452,39.5735,38.5961,39.4053,1739244.6635706,0
+MAC.US,D,20070605,000000,39.4053,39.4197,38.6682,38.6682,1572906.4358443,0
+MAC.US,D,20070606,000000,38.5001,38.7893,38.2223,38.4011,1159264.3836685,0
+MAC.US,D,20070607,000000,38.4011,38.4011,37.0701,37.2777,1914079.570138,0
+MAC.US,D,20070608,000000,37.4699,38.0253,37.125,37.9504,1730037.2398855,0
+MAC.US,D,20070611,000000,37.8408,37.8408,37.3633,37.5189,1530579.1349418,0
+MAC.US,D,20070612,000000,37.2162,37.3575,36.5089,36.7107,2616219.5102796,0
+MAC.US,D,20070613,000000,36.9019,37.542,36.8328,37.4219,1911319.8405254,0
+MAC.US,D,20070614,000000,37.4295,37.6063,36.9856,37.2595,1522524.7204615,0
+MAC.US,D,20070615,000000,37.542,37.7111,37.2825,37.3526,1302590.2959146,0
+MAC.US,D,20070618,000000,37.4679,37.4679,36.6953,36.9327,1507342.0451039,0
+MAC.US,D,20070619,000000,36.828,37.1758,36.5137,37.1758,1462014.6309008,0
+MAC.US,D,20070620,000000,37.1912,37.1912,36.1677,36.2225,1466850.4014551,0
+MAC.US,D,20070621,000000,36.2264,36.4388,35.6537,36.2091,1933639.1017364,0
+MAC.US,D,20070622,000000,36.0611,36.2966,35.8459,36.1235,2218453.1877306,0
+MAC.US,D,20070625,000000,36.0862,36.2936,35.4182,35.7026,1747290.7530746,0
+MAC.US,D,20070626,000000,35.94,35.94,35.2067,35.2847,2016231.1906861,0
+MAC.US,D,20070627,000000,35.0396,36.1822,34.9396,36.0611,2157944.1387921,0
+MAC.US,D,20070628,000000,36.0063,36.4388,35.7834,35.963,1458106.0545718,0
+MAC.US,D,20070629,000000,36.1466,36.3263,35.4817,35.8276,2057411.7261161,0
+MAC.US,D,20070702,000000,36.0755,36.5186,35.7853,36.5186,1505989.2364703,0
+MAC.US,D,20070703,000000,36.6771,36.7059,36.2792,36.5454,941167.69761933,0
+MAC.US,D,20070705,000000,36.8184,37.2075,36.754,37.0067,1052054.2994526,0
+MAC.US,D,20070706,000000,37.0596,37.3633,36.6953,37.2124,1071843.8085187,0
+MAC.US,D,20070709,000000,37.3026,37.3315,36.8847,37.1663,1355275.9484627,0
+MAC.US,D,20070710,000000,36.9452,37.0701,36.1928,36.2792,1682877.2902949,0
+MAC.US,D,20070711,000000,36.3399,36.3908,35.8969,36.0237,1578427.9763136,0
+MAC.US,D,20070712,000000,36.2091,36.4425,35.9536,36.3946,1298908.5751871,0
+MAC.US,D,20070713,000000,36.3869,36.9059,36.2264,36.8212,1017092.5212493,0
+MAC.US,D,20070716,000000,36.8731,37.3066,36.4023,36.4023,1467767.1894599,0
+MAC.US,D,20070717,000000,36.4023,36.6358,36.0755,36.1322,1318000.8674958,0
+MAC.US,D,20070718,000000,36.016,36.0332,35.2117,35.719,1982184.1192435,0
+MAC.US,D,20070719,000000,36.0063,36.2351,35.719,35.8718,1091628.1144747,0
+MAC.US,D,20070720,000000,35.8315,35.8612,34.7763,34.9165,2109631.1799966,0
+MAC.US,D,20070723,000000,35.401,35.4865,34.4025,34.4025,1735545.2522685,0
+MAC.US,D,20070724,000000,34.293,34.6764,33.6318,33.7155,1566237.0892805,0
+MAC.US,D,20070725,000000,33.9557,34.1622,33.0524,33.5444,2113049.6233516,0
+MAC.US,D,20070726,000000,33.0399,33.208,32.2125,33.0101,3112313.1674316,0
+MAC.US,D,20070727,000000,32.5277,33.0331,31.7905,31.7905,2671438.0368387,0
+MAC.US,D,20070730,000000,31.7023,32.2412,31.4985,31.9895,1754800.9222353,0
+MAC.US,D,20070731,000000,32.3143,33.1042,31.7194,31.7955,2254335.916427,0
+MAC.US,D,20070801,000000,31.4379,32.4335,30.9604,32.101,2732632.8556924,0
+MAC.US,D,20070802,000000,32.101,34.2323,32.101,32.8669,3044129.5310521,0
+MAC.US,D,20070803,000000,32.9639,32.9774,31.9972,32.5036,2248591.682844,0
+MAC.US,D,20070806,000000,32.6497,33.2945,31.7734,33.2945,3055864.6256379,0
+MAC.US,D,20070807,000000,33.0754,33.9518,32.7343,33.5444,3054251.6614978,0
+MAC.US,D,20070808,000000,33.5444,35.2261,33.5444,34.9877,1986320.5917964,0
+MAC.US,D,20070809,000000,32.6546,35.1991,32.4095,34.7984,2392143.4100696,0
+MAC.US,D,20070810,000000,34.7984,34.7984,33.724,34.3141,1943764.3540481,0
+MAC.US,D,20070813,000000,34.6764,34.6764,33.7182,34.1122,1332730.8722721,0
+MAC.US,D,20070814,000000,33.899,33.9903,33.2022,33.2022,1757644.9422321,0
+MAC.US,D,20070815,000000,33.1985,34.2987,32.8419,33.554,2317148.9025308,0
+MAC.US,D,20070816,000000,33.2877,35.2405,33.0754,35.2405,2939677.0952048,0
+MAC.US,D,20070817,000000,35.2597,40.5546,34.7936,35.253,2542376.9713235,0
+MAC.US,D,20070820,000000,35.1991,36.0534,35.1011,35.819,2708009.6573161,0
+MAC.US,D,20070821,000000,35.8123,36.188,35.7373,36.0755,1685178.1055941,0
+MAC.US,D,20070822,000000,36.2936,36.4782,35.8459,36.0111,1651361.0116193,0
+MAC.US,D,20070823,000000,36.0111,36.0812,35.2694,35.4087,1613622.8538508,0
+MAC.US,D,20070824,000000,35.2318,35.5883,34.9963,35.2798,1410025.1544881,0
+MAC.US,D,20070827,000000,35.2635,35.4087,33.3781,34.6966,1373216.2721887,0
+MAC.US,D,20070828,000000,33.9769,34.6601,33.4991,33.5405,1620300.5253908,0
+MAC.US,D,20070829,000000,33.7816,34.4564,33.5732,34.4564,1442002.4287212,0
+MAC.US,D,20070830,000000,34.1536,34.9051,34.0931,34.8311,990856.3587329,0
+MAC.US,D,20070831,000000,35.154,35.8218,34.9589,35.301,1439936.7939999,0
+MAC.US,D,20070904,000000,35.1991,36.1235,35.1118,35.7056,1151901.9828355,0
+MAC.US,D,20070905,000000,35.3635,35.3721,34.8368,35.1088,1901201.8725678,0
+MAC.US,D,20070906,000000,35.1262,35.523,34.7523,35.2261,1445229.3976234,0
+MAC.US,D,20070907,000000,34.8311,35.0137,34.5639,34.7148,1583948.476161,0
+MAC.US,D,20070910,000000,35.0021,35.2067,34.2035,34.5995,1433262.2443258,0
+MAC.US,D,20070911,000000,34.7889,35.2972,34.5428,35.2482,1378732.6095479,0
+MAC.US,D,20070912,000000,35.0954,35.4701,34.9339,35.2067,1085417.6822243,0
+MAC.US,D,20070913,000000,35.4865,36.1092,35.2635,35.6431,1378504.7133242,0
+MAC.US,D,20070914,000000,34.9695,35.9919,34.9695,35.9784,1121306.6546527,0
+MAC.US,D,20070917,000000,35.9449,36.0188,35.4817,35.6651,835113.74447416,0
+MAC.US,D,20070918,000000,35.9026,36.927,35.8718,36.803,1550133.46343,0
+MAC.US,D,20070919,000000,37.0566,37.6785,37.0067,37.4189,1601658.8224193,0
+MAC.US,D,20070920,000000,37.3123,37.3729,36.7646,36.8559,810950.50103331,0
+MAC.US,D,20070921,000000,37.2075,37.3441,36.6636,36.7002,1678039.4384966,0
+MAC.US,D,20070924,000000,36.7492,37.4189,36.7492,37.2882,958558.57291578,0
+MAC.US,D,20070925,000000,37.075,37.4189,36.7252,37.1931,1278432.2555839,0
+MAC.US,D,20070926,000000,37.3382,37.6361,36.8731,37.5324,969235.35490126,0
+MAC.US,D,20070927,000000,37.5881,37.9062,37.5064,37.8985,1170995.3157663,0
+MAC.US,D,20070928,000000,37.8408,38.1089,37.3575,38.0666,1656186.3759532,0
+MAC.US,D,20071001,000000,38.1724,38.7893,38.0964,38.7345,1771445.6715392,0
+MAC.US,D,20071002,000000,38.7345,39.488,38.7345,39.4677,1220003.4100748,0
+MAC.US,D,20071003,000000,39.3966,39.6244,38.8921,39.1103,1157653.5007725,0
+MAC.US,D,20071004,000000,39.1901,39.484,38.65,39.0535,1188019.8921097,0
+MAC.US,D,20071005,000000,39.7147,39.8915,39.2208,39.8915,1462014.6309008,0
+MAC.US,D,20071008,000000,39.4649,39.8272,39.287,39.6465,800377.78125041,0
+MAC.US,D,20071009,000000,39.855,40.1635,39.2631,40.1337,821767.76699229,0
+MAC.US,D,20071010,000000,40.1702,40.3451,39.5994,40.2768,888487.24818136,0
+MAC.US,D,20071011,000000,40.3826,40.6229,39.5917,39.7964,1593385.8773136,0
+MAC.US,D,20071012,000000,39.7656,40.0299,39.4005,39.5043,854438.09549469,0
+MAC.US,D,20071015,000000,39.4696,39.5678,38.8412,39.0122,1059184.641574,0
+MAC.US,D,20071016,000000,38.7941,39.0958,38.6413,38.7893,1395996.5289573,0
+MAC.US,D,20071017,000000,39.0093,39.0958,37.9119,38.5519,1312708.2638722,0
+MAC.US,D,20071018,000000,38.4904,38.771,37.9148,38.3809,1018695.0791691,0
+MAC.US,D,20071019,000000,38.0964,38.2694,37.0105,37.0105,1539732.4462814,0
+MAC.US,D,20071022,000000,36.78,37.688,36.3503,37.4747,1458022.8048096,0
+MAC.US,D,20071023,000000,37.7063,38.0562,37.2595,37.6391,1115653.9958081,0
+MAC.US,D,20071024,000000,37.6679,37.7226,36.6472,37.4583,1080576.7085599,0
+MAC.US,D,20071025,000000,37.7005,37.8985,36.5589,36.9452,1760864.6267801,0
+MAC.US,D,20071026,000000,37.5603,37.6679,36.582,37.0817,1248758.918516,0
+MAC.US,D,20071029,000000,37.1595,37.3526,36.4715,36.6022,1662867.1693593,0
+MAC.US,D,20071030,000000,36.5137,37.2306,36.5137,37.0701,1649744.925613,0
+MAC.US,D,20071031,000000,37.0566,37.4882,36.4715,37.2556,2376734.9197326,0
+MAC.US,D,20071101,000000,36.7703,36.9452,36.188,36.188,2351193.8927294,0
+MAC.US,D,20071102,000000,37.0019,37.0019,35.1684,35.6768,2205103.0477607,0
+MAC.US,D,20071105,000000,35.5066,35.7834,35.1356,35.4865,2134619.636704,0
+MAC.US,D,20071106,000000,35.793,35.8872,35.3682,35.6768,1857940.093086,0
+MAC.US,D,20071107,000000,35.4979,35.5336,34.3939,34.7128,2236620.3670584,0
+MAC.US,D,20071108,000000,35.4701,35.4701,34.1622,34.4477,3021360.7211259,0
+MAC.US,D,20071109,000000,34.2757,34.4294,33.7625,34.1363,2530639.7954936,0
+MAC.US,D,20071112,000000,34.1008,34.5995,33.9769,34.1046,3122577.8630948,0
+MAC.US,D,20071113,000000,33.9863,34.7889,33.9682,34.6715,2478878.2153044,0
+MAC.US,D,20071114,000000,34.9282,35.3846,34.5428,34.7272,1274519.5167665,0
+MAC.US,D,20071115,000000,34.5515,34.9339,33.996,34.7312,2123439.193658,0
+MAC.US,D,20071116,000000,34.8599,34.9695,33.9863,34.3198,2275270.1097215,0
+MAC.US,D,20071119,000000,33.9682,34.2487,33.6827,33.6827,1289928.0071037,0
+MAC.US,D,20071120,000000,33.5444,34.24,32.4383,32.9245,1896370.2645016,0
+MAC.US,D,20071121,000000,32.4335,32.7478,32.1999,32.4613,2371676.4560648,0
+MAC.US,D,20071123,000000,32.912,33.0216,32.5527,32.9525,614020.06699039,0
+MAC.US,D,20071126,000000,32.7756,32.7948,30.9373,30.9373,2408154.4205598,0
+MAC.US,D,20071127,000000,31.5985,31.5985,30.4799,31.2352,4640422.9063061,0
+MAC.US,D,20071128,000000,31.5513,32.3768,31.5359,32.3768,2208097.9579512,0
+MAC.US,D,20071129,000000,32.0395,32.8025,31.8559,32.6948,1843693.9775518,0
+MAC.US,D,20071130,000000,33.0331,33.996,32.962,33.7519,2607188.9923391,0
+MAC.US,D,20071203,000000,33.5329,33.724,33.184,33.601,1066499.1737939,0
+MAC.US,D,20071204,000000,33.3752,33.4608,33.0216,33.1609,1872207.0210609,0
+MAC.US,D,20071205,000000,33.652,34.1796,33.4656,34.1585,990856.3587329,0
+MAC.US,D,20071206,000000,34.1517,35.1415,34.0354,35.0396,1140628.9244292,0
+MAC.US,D,20071207,000000,35.1118,35.3923,34.7245,34.8186,1656186.3759532,0
+MAC.US,D,20071210,000000,35.1262,35.5365,34.8023,35.4865,1494733.8686384,0
+MAC.US,D,20071211,000000,35.4979,35.599,33.601,33.601,1533059.9778515,0
+MAC.US,D,20071212,000000,34.5515,34.7272,33.1408,33.4079,1601658.8224193,0
+MAC.US,D,20071213,000000,32.9562,33.4339,32.5729,33.0687,1199295.03176,0
+MAC.US,D,20071214,000000,33.3397,33.5703,32.3969,32.4335,1853156.3536331,0
+MAC.US,D,20071217,000000,32.1644,32.3277,30.9488,30.9488,2266536.1690584,0
+MAC.US,D,20071218,000000,31.0439,31.6416,30.1829,30.7912,2652572.6001316,0
+MAC.US,D,20071219,000000,30.6672,31.5234,30.6672,31.2611,2093637.8600809,0
+MAC.US,D,20071220,000000,31.5147,31.8319,31.2611,31.7666,1982641.9929349,0
+MAC.US,D,20071221,000000,32.3143,32.3461,31.6119,32.1039,1786736.5715875,0
+MAC.US,D,20071224,000000,32.0586,32.8794,31.8599,32.8794,583265.52363763,0
+MAC.US,D,20071226,000000,32.6699,32.6794,32.0789,32.2125,1080576.7085599,0
+MAC.US,D,20071227,000000,31.9934,32.0904,31.5878,31.682,1322277.8240221,0
+MAC.US,D,20071228,000000,31.8473,31.9655,30.498,30.6999,1409966.8796547,0
+MAC.US,D,20071231,000000,30.5413,31.0305,30.4299,30.8892,1239372.5078426,0
+MAC.US,D,20080102,000000,30.7738,31.0968,30.255,30.6615,1471703.8625838,0
+MAC.US,D,20080103,000000,30.9373,30.9373,29.6121,29.6976,2071101.1088665,0
+MAC.US,D,20080104,000000,29.3393,29.5534,28.1495,28.1947,2482173.8652604,0
+MAC.US,D,20080107,000000,28.2754,28.8039,27.6844,28.4715,2106640.4322943,0
+MAC.US,D,20080108,000000,28.6252,29.6074,27.474,27.5845,2206252.9350992,0
+MAC.US,D,20080109,000000,27.474,27.7517,25.9738,27.3539,2859923.8231416,0
+MAC.US,D,20080110,000000,27.0617,27.4999,26.3842,26.8974,4617960.0392554,0
+MAC.US,D,20080111,000000,26.61,27.1982,25.995,26.7436,3882685.6531879,0
+MAC.US,D,20080114,000000,26.8734,27.2529,25.9825,26.513,3349432.424114,0
+MAC.US,D,20080115,000000,26.0815,26.3842,25.6106,26.0431,2993321.1606388,0
+MAC.US,D,20080116,000000,25.9902,27.1559,25.9902,26.7859,3351827.9360175,0
+MAC.US,D,20080117,000000,26.8464,27.1155,26.0248,26.2401,2894558.8460289,0
+MAC.US,D,20080118,000000,26.3391,26.5178,25.3445,25.6059,3177136.6352896,0
+MAC.US,D,20080122,000000,25.2176,26.5485,24.9927,26.412,3126819.4384723,0
+MAC.US,D,20080123,000000,25.9738,29.9263,25.9594,29.6342,6423486.0821421,0
+MAC.US,D,20080124,000000,29.9196,29.9196,28.9087,29.3104,3475879.4471002,0
+MAC.US,D,20080125,000000,29.5756,30.0205,28.3465,28.7001,2181308.184517,0
+MAC.US,D,20080128,000000,28.5887,29.862,28.2542,29.862,2290462.1506773,0
+MAC.US,D,20080129,000000,30.0849,30.2069,29.3266,29.862,1605648.5672664,0
+MAC.US,D,20080130,000000,29.5534,30.2069,28.9547,29.1219,2213537.2892804,0
+MAC.US,D,20080131,000000,28.9087,30.0205,28.7366,29.6678,1744612.1919799,0
+MAC.US,D,20080201,000000,30.1694,31.461,29.4295,31.3524,3577065.3704082,0
+MAC.US,D,20080204,000000,31.3294,31.3582,30.5597,31.0439,1483292.2294639,0
+MAC.US,D,20080205,000000,30.5644,31.0411,29.7504,29.9167,2416828.0051455,0
+MAC.US,D,20080206,000000,30.0138,30.1473,28.7847,28.8078,2166205.6370554,0
+MAC.US,D,20080207,000000,28.6915,29.343,28.5646,29.0903,2561336.0640129,0
+MAC.US,D,20080208,000000,28.9087,29.0836,27.595,27.8506,2018494.5435924,0
+MAC.US,D,20080211,000000,27.7747,28.0351,27.2308,27.5451,1513052.978782,0
+MAC.US,D,20080212,000000,27.8843,28.7424,27.5528,28.3532,1800938.9809966,0
+MAC.US,D,20080213,000000,28.556,28.8605,28.0236,28.7818,1690473.8310837,0
+MAC.US,D,20080214,000000,28.7329,28.9155,28.1803,28.2754,1273631.8661784,0
+MAC.US,D,20080215,000000,28.3052,28.4983,28.039,28.4983,2196935.2054796,0
+MAC.US,D,20080219,000000,28.7894,28.7894,27.5528,27.7863,1729449.288441,0
+MAC.US,D,20080220,000000,27.595,27.965,27.1338,27.8978,1664956.7383873,0
+MAC.US,D,20080221,000000,28.0063,28.3099,27.053,27.1097,1698508.4737455,0
+MAC.US,D,20080222,000000,27.0424,27.8843,26.7666,27.8843,1399460.7596814,0
+MAC.US,D,20080225,000000,27.7382,28.9913,27.5038,28.9913,1894796.8439985,0
+MAC.US,D,20080226,000000,28.8308,29.2354,28.4772,29.0807,1790423.4954251,0
+MAC.US,D,20080227,000000,28.7991,29.3209,28.6675,28.9232,1371907.1696802,0
+MAC.US,D,20080228,000000,28.7185,28.7329,28.3465,28.386,1229923.6598476,0
+MAC.US,D,20080229,000000,28.2148,28.4148,27.6844,27.816,1941573.8446837,0
+MAC.US,D,20080303,000000,27.8371,28.015,27.3346,27.9919,1783180.766125,0
+MAC.US,D,20080304,000000,27.8036,27.9707,27.1338,27.7112,1968978.6257352,0
+MAC.US,D,20080305,000000,27.8036,28.0351,27.2856,27.5182,2216610.2461229,0
+MAC.US,D,20080306,000000,27.3212,27.4029,26.1123,26.1123,2143603.3266535,0
+MAC.US,D,20080307,000000,26.1045,26.832,25.748,26.587,1816346.4307117,0
+MAC.US,D,20080310,000000,26.7368,26.7368,26.094,26.094,1598741.9588808,0
+MAC.US,D,20080311,000000,26.6062,27.4337,25.9315,27.3932,3009929.4881717,0
+MAC.US,D,20080312,000000,27.225,27.6575,27.0578,27.1194,2374428.9013231,0
+MAC.US,D,20080313,000000,26.5399,27.6018,26.0815,27.3932,2140434.6325846,0
+MAC.US,D,20080314,000000,27.4931,27.6267,25.9355,26.7773,1981168.4721462,0
+MAC.US,D,20080317,000000,26.4669,27.7815,26.2113,27.5288,2743597.889979,0
+MAC.US,D,20080318,000000,28.015,29.4622,28.015,29.4622,3476677.604194,0
+MAC.US,D,20080319,000000,29.5487,29.6438,28.6953,28.7463,2684719.4957549,0
+MAC.US,D,20080320,000000,28.777,30.3721,28.6675,30.3721,2378881.7229718,0
+MAC.US,D,20080324,000000,30.4375,31.2775,30.3443,30.6826,3162601.2268321,0
+MAC.US,D,20080325,000000,30.4846,31.0342,30.2685,31.0342,2048082.5496541,0
+MAC.US,D,20080326,000000,30.8382,30.8517,30.0282,30.1657,2114787.4621348,0
+MAC.US,D,20080327,000000,30.2194,30.3934,29.2305,29.2691,2579951.7514338,0
+MAC.US,D,20080328,000000,29.4238,30.1781,29.2748,29.8034,4170067.994342,0
+MAC.US,D,20080331,000000,30.0138,31.0698,29.6313,30.5462,3199552.674349,0
+MAC.US,D,20080401,000000,31.0487,32.518,30.8566,32.5152,2383125.3795935,0
+MAC.US,D,20080402,000000,32.3508,32.4056,31.3898,31.708,3012527.9213704,0
+MAC.US,D,20080403,000000,31.509,32.3806,31.2976,32.3806,1738464.1970511,0
+MAC.US,D,20080404,000000,32.4277,32.5219,31.5696,31.6695,1628139.5311118,0
+MAC.US,D,20080407,000000,31.9492,32.1039,31.2044,31.4927,1609873.4926916,0
+MAC.US,D,20080408,000000,31.4697,31.732,31.0805,31.3774,1727254.6165883,0
+MAC.US,D,20080409,000000,31.4436,31.4436,30.6259,30.723,2166476.1987822,0
+MAC.US,D,20080410,000000,30.7815,31.2352,30.6009,31.1641,2523234.7291575,0
+MAC.US,D,20080411,000000,30.6826,30.9708,30.2618,30.3627,1452979.9504721,0
+MAC.US,D,20080414,000000,30.4049,30.796,29.8985,29.9917,1107522.5752979,0
+MAC.US,D,20080415,000000,30.2829,30.4097,29.986,30.3761,1380080.2150715,0
+MAC.US,D,20080416,000000,30.6932,31.9655,30.5116,31.9636,1576303.0261368,0
+MAC.US,D,20080417,000000,31.7637,32.274,31.5398,32.1644,1408848.2109768,0
+MAC.US,D,20080418,000000,32.5689,33.0101,31.6301,31.8473,1510168.3745263,0
+MAC.US,D,20080421,000000,31.6119,31.7358,31.141,31.4341,1239009.3307555,0
+MAC.US,D,20080422,000000,31.3841,31.608,31.0872,31.3947,1117001.6013317,0
+MAC.US,D,20080423,000000,31.4312,32.0442,31.3073,31.6782,1109135.539438,0
+MAC.US,D,20080424,000000,31.682,32.3277,31.5821,32.3047,2095711.8197785,0
+MAC.US,D,20080425,000000,31.5696,32.4892,31.5696,32.4892,1039089.1896323,0
+MAC.US,D,20080428,000000,32.6075,32.764,32.1471,32.5612,1403187.227156,0
+MAC.US,D,20080429,000000,32.5776,32.5776,32.0106,32.3047,1510861.4287954,0
+MAC.US,D,20080430,000000,32.4383,32.6026,31.7848,31.7848,1799090.8362787,0
+MAC.US,D,20080501,000000,31.9492,32.7565,31.6782,32.7565,2305734.3195291,0
+MAC.US,D,20080502,000000,33.0331,33.2551,32.4892,32.6699,1875518.2803471,0
+MAC.US,D,20080505,000000,32.4123,32.7919,32.2307,32.518,1643404.4156094,0
+MAC.US,D,20080506,000000,32.3345,32.5277,32.0146,32.4643,2002794.6790881,0
+MAC.US,D,20080507,000000,32.6546,32.7478,31.4034,31.4255,1978547.145263,0
+MAC.US,D,20080508,000000,31.5985,32.3806,31.4879,32.0328,1792680.6045993,0
+MAC.US,D,20080509,000000,31.7281,32.1731,31.3313,31.7955,1437438.2605158,0
+MAC.US,D,20080512,000000,31.9636,32.4181,31.7955,32.0789,1405094.6873295,0
+MAC.US,D,20080513,000000,32.0328,32.3806,31.7801,32.1375,1070681.4337159,0
+MAC.US,D,20080514,000000,32.1548,32.2931,32.0106,32.1644,2422733.5351423,0
+MAC.US,D,20080515,000000,31.8473,32.3086,31.7771,32.0586,1806521.9181655,0
+MAC.US,D,20080516,000000,32.0395,32.1375,31.8377,32.0529,1553324.0105614,0
+MAC.US,D,20080519,000000,32.0943,32.2307,31.9367,32.124,1773233.4601797,0
+MAC.US,D,20080520,000000,32.0442,32.2153,31.5935,31.8377,1636980.6558436,0
+MAC.US,D,20080521,000000,31.757,32.1999,31.1747,31.5513,3215112.0548798,0
+MAC.US,D,20080522,000000,31.5465,31.7801,30.6318,30.7624,2076928.5922115,0
+MAC.US,D,20080523,000000,30.6318,30.7855,30.278,30.4145,1386920.2236476,0
+MAC.US,D,20080527,000000,30.6615,31.0228,30.3991,30.7278,919111.71378088,0
+MAC.US,D,20080528,000000,31.0141,31.0228,30.3818,30.5231,1299387.2613189,0
+MAC.US,D,20080529,000000,30.5231,31.2246,30.5039,31.1641,1728851.9713981,0
+MAC.US,D,20080530,000000,31.1688,31.2976,30.6999,31.0901,1748546.7838598,0
+MAC.US,D,20080602,000000,31.0698,31.0698,30.4375,30.6221,1784137.0977668,0
+MAC.US,D,20080603,000000,30.9026,30.9555,30.2829,30.6499,1457039.4169951,0
+MAC.US,D,20080604,000000,30.498,31.2303,30.4097,30.9718,1511922.8632619,0
+MAC.US,D,20080605,000000,31.0603,31.6301,31.0573,31.6301,1825056.4370683,0
+MAC.US,D,20080606,000000,31.2198,31.3438,29.9167,30.1887,1855968.114347,0
+MAC.US,D,20080609,000000,30.2973,30.5836,29.2057,29.2585,1529585.3409071,0
+MAC.US,D,20080610,000000,28.9913,29.6208,28.6886,29.4478,1894887.3781148,0
+MAC.US,D,20080611,000000,29.3343,29.5602,28.8174,28.826,1304029.4761763,0
+MAC.US,D,20080612,000000,29.0941,29.4334,28.4657,28.9356,1529053.5830519,0
+MAC.US,D,20080613,000000,29.0327,29.4208,28.728,29.2305,1500588.408156,0
+MAC.US,D,20080616,000000,29.1192,29.9801,29.0585,29.9801,915463.29295816,0
+MAC.US,D,20080617,000000,30.3097,30.3406,29.1219,29.1816,1703710.543253,0
+MAC.US,D,20080618,000000,28.7741,29.0711,28.6829,28.8521,3102333.6022034,0
+MAC.US,D,20080619,000000,28.9232,29.4372,28.6886,29.4295,1936645.4587691,0
+MAC.US,D,20080620,000000,29.1008,29.4622,28.531,28.7674,2143366.0648315,0
+MAC.US,D,20080623,000000,28.7674,29.0615,28.0938,28.0938,1655941.8297771,0
+MAC.US,D,20080624,000000,28.0563,28.3917,27.7747,28.039,1879628.7373493,0
+MAC.US,D,20080625,000000,28.1447,28.6675,28.0217,28.4148,1755354.5331532,0
+MAC.US,D,20080626,000000,27.7286,28.2034,27.4999,27.595,1818372.5217962,0
+MAC.US,D,20080627,000000,27.7189,27.8843,26.7311,26.9915,2191019.2692625,0
+MAC.US,D,20080630,000000,26.5773,27.2712,26.3045,27.005,2207012.5891781,0
+MAC.US,D,20080701,000000,26.8129,27.0665,26.2526,27.0146,1732601.3325574,0
+MAC.US,D,20080702,000000,26.982,27.0578,26.3342,26.3391,1240576.5075265,0
+MAC.US,D,20080703,000000,26.3949,26.6764,26.0248,26.1218,943281.20095388,0
+MAC.US,D,20080707,000000,26.513,26.513,25.1196,25.2311,2655592.4852506,0
+MAC.US,D,20080708,000000,25.1974,26.6898,24.8851,26.3909,5030687.3846704,0
+MAC.US,D,20080709,000000,26.2526,26.2526,24.3258,24.4748,2850254.3632772,0
+MAC.US,D,20080710,000000,24.5181,25.0215,24.2135,24.8063,3824673.0564893,0
+MAC.US,D,20080711,000000,24.4065,25.5761,24.2135,24.9927,2763951.4161832,0
+MAC.US,D,20080714,000000,25.2339,25.4761,23.4542,23.485,3889633.8864547,0
+MAC.US,D,20080715,000000,23.3149,23.8906,22.5787,23.0458,3222198.690876,0
+MAC.US,D,20080716,000000,23.0458,24.5064,22.6038,24.42,3097622.7062922,0
+MAC.US,D,20080717,000000,24.6266,25.0966,24.0664,24.9668,3574588.6899866,0
+MAC.US,D,20080718,000000,23.9962,24.7169,22.3962,24.6103,2731540.2025652,0
+MAC.US,D,20080721,000000,24.7016,24.7016,23.8906,23.9683,3545224.4176605,0
+MAC.US,D,20080722,000000,23.7762,25.4117,23.6061,25.2772,4784388.8010979,0
+MAC.US,D,20080723,000000,25.2493,26.3679,24.8198,26.0153,4805781.9087059,0
+MAC.US,D,20080724,000000,25.7529,25.7529,23.9193,24.2212,3583375.7023732,0
+MAC.US,D,20080725,000000,24.5219,24.8746,23.9501,24.2076,2718075.5941723,0
+MAC.US,D,20080728,000000,24.2076,24.7439,23.7424,23.8415,3532048.0615688,0
+MAC.US,D,20080729,000000,24.0568,24.8592,23.8685,24.7016,3328234.9534467,0
+MAC.US,D,20080730,000000,25.1974,25.1974,23.9597,24.6323,3236362.5972703,0
+MAC.US,D,20080731,000000,24.2038,24.6526,23.8232,24.051,2889263.1205392,0
+MAC.US,D,20080801,000000,24.0817,24.1836,23.6532,24.0903,2493308.5209373,0
+MAC.US,D,20080804,000000,24.0846,24.2038,23.2823,23.5964,2189739.3041707,0
+MAC.US,D,20080805,000000,23.9962,24.766,23.6532,24.7304,3135244.3143938,0
+MAC.US,D,20080806,000000,24.5584,24.8419,24.1423,24.6266,2067219.58871,0
+MAC.US,D,20080807,000000,24.2576,25.5915,23.9962,24.9591,3595416.7398345,0
+MAC.US,D,20080808,000000,25.0802,26.7273,25.0562,26.4861,4489416.162887,0
+MAC.US,D,20080811,000000,26.4389,27.252,26.1815,27.005,3372664.3108416,0
+MAC.US,D,20080812,000000,27.6844,27.6951,26.1372,26.3391,3459372.0599037,0
+MAC.US,D,20080813,000000,26.2977,26.6274,25.8807,26.4822,2832026.8278719,0
+MAC.US,D,20080814,000000,25.8807,27.0934,25.8759,27.0809,1875245.6373763,0
+MAC.US,D,20080815,000000,27.2126,27.5393,26.7571,27.2126,2025833.0101189,0
+MAC.US,D,20080818,000000,27.2078,27.5038,26.0566,26.2227,2797369.9519221,0
+MAC.US,D,20080819,000000,25.7144,25.9027,24.9072,25.1369,2715987.0657665,0
+MAC.US,D,20080820,000000,25.2868,25.3541,24.5775,24.9822,2849120.0852689,0
+MAC.US,D,20080821,000000,24.7304,24.9591,24.2903,24.7304,1458707.5341026,0
+MAC.US,D,20080822,000000,24.9072,25.6866,24.5527,25.4637,2269977.5060978,0
+MAC.US,D,20080825,000000,25.2406,25.2406,24.7457,24.8553,1553841.1997083,0
+MAC.US,D,20080826,000000,24.9072,25.4117,24.592,25.4002,1589051.6865758,0
+MAC.US,D,20080827,000000,25.2252,25.7788,25.0062,25.5808,1604298.880499,0
+MAC.US,D,20080828,000000,25.8115,26.9147,25.7278,26.9147,2204985.4574718,0
+MAC.US,D,20080829,000000,26.6013,27.3164,26.316,26.9204,2385637.4411638,0
+MAC.US,D,20080902,000000,27.3586,27.744,26.857,27.4384,2607107.823821,0
+MAC.US,D,20080903,000000,27.5422,28.3994,27.5345,28.3994,3417006.2559862,0
+MAC.US,D,20080904,000000,28.0794,28.6021,27.7815,27.9707,3570080.7153706,0
+MAC.US,D,20080905,000000,27.7517,28.1236,27.3259,27.866,4219171.825877,0
+MAC.US,D,20080908,000000,28.8212,29.4516,28.3753,28.9836,5505422.2747413,0
+MAC.US,D,20080909,000000,28.8174,29.2305,27.471,27.8555,3956485.526641,0
+MAC.US,D,20080910,000000,27.9813,28.5022,27.7987,28.2293,3846383.5538153,0
+MAC.US,D,20080911,000000,27.6018,28.7366,27.3846,28.6829,2722940.5021433,0
+MAC.US,D,20080912,000000,28.3532,28.8414,27.7575,28.4243,3328449.3215841,0
+MAC.US,D,20080915,000000,27.4999,28.1754,26.513,26.513,3880266.2069777,0
+MAC.US,D,20080916,000000,26.2496,27.7517,25.823,27.4845,6352352.2823193,0
+MAC.US,D,20080917,000000,26.662,27.7652,25.9315,26.1171,4085239.6086586,0
+MAC.US,D,20080918,000000,26.0815,28.9029,25.0533,28.8953,6687284.8063238,0
+MAC.US,D,20080919,000000,30.1829,30.8517,27.8448,29.4756,6280415.1222924,0
+MAC.US,D,20080922,000000,29.0711,29.1219,27.3817,27.6018,3078959.1502582,0
+MAC.US,D,20080923,000000,28.0351,28.2821,27.471,27.6844,2605296.1008739,0
+MAC.US,D,20080924,000000,27.7112,28.2821,27.005,27.2357,2448916.6259354,0
+MAC.US,D,20080925,000000,27.3212,28.0563,26.982,27.8036,2001539.6889249,0
+MAC.US,D,20080926,000000,27.2231,28.2985,27.053,28.2985,2022532.1570529,0
+MAC.US,D,20080929,000000,27.8737,27.8737,25.2225,25.2225,2879555.1576598,0
+MAC.US,D,20080930,000000,26.0431,27.9217,25.457,27.668,3652422.0144121,0
+MAC.US,D,20081001,000000,27.2529,27.2529,26.216,26.7368,2461578.9147463,0
+MAC.US,D,20081002,000000,26.4908,26.4908,23.4004,23.6666,4704147.4773046,0
+MAC.US,D,20081003,000000,23.9962,24.6401,20.7847,20.9163,11296207.043285,0
+MAC.US,D,20081006,000000,20.5445,20.6925,17.8509,20.3302,6861541.1270449,0
+MAC.US,D,20081007,000000,20.4743,20.9259,17.7989,18.0469,7840658.2287039,0
+MAC.US,D,20081008,000000,17.7644,19.0847,16.9533,17.7826,9064798.1113317,0
+MAC.US,D,20081009,000000,18.1565,18.5831,16.7764,17.084,7149362.610694,0
+MAC.US,D,20081010,000000,16.7891,20.8174,15.9607,18.6907,12251085.976716,0
+MAC.US,D,20081013,000000,19.25,19.597,17.3588,18.3217,5799181.54767,0
+MAC.US,D,20081014,000000,18.9493,18.9493,16.0846,17.8143,5858574.0091748,0
+MAC.US,D,20081015,000000,16.2086,17.5914,14.2078,14.6999,7849151.7856791,0
+MAC.US,D,20081016,000000,14.794,15.0285,13.0998,14.3336,13144275.795832,0
+MAC.US,D,20081017,000000,14.1857,15.9972,13.4958,14.6489,8798697.5312287,0
+MAC.US,D,20081020,000000,14.7624,14.7624,13.6014,13.9349,5220790.2976015,0
+MAC.US,D,20081021,000000,13.6274,14.4625,13.1816,13.2728,9105354.2735461,0
+MAC.US,D,20081022,000000,13.1047,13.4458,11.9351,12.2955,7477980.6402455,0
+MAC.US,D,20081023,000000,12.382,12.9769,9.66537,10.9665,12688403.220604,0
+MAC.US,D,20081024,000000,9.80084,10.9876,9.54045,9.60003,8771426.9904187,0
+MAC.US,D,20081027,000000,9.54045,10.2035,8.73535,8.75727,5965572.8471195,0
+MAC.US,D,20081028,000000,8.8769,10.4802,8.24295,10.2111,10944162.530686,0
+MAC.US,D,20081029,000000,10.1738,11.5124,9.71246,10.9012,8904783.7436567,0
+MAC.US,D,20081030,000000,11.0415,11.6575,10.634,11.5719,5554622.8841248,0
+MAC.US,D,20081031,000000,11.5124,12.924,11.2549,12.7914,7154464.7804869,0
+MAC.US,D,20081103,000000,12.6059,12.8365,11.8603,12.21,3771101.8345972,0
+MAC.US,D,20081104,000000,12.6472,13.6274,12.5214,13.2642,8711757.723455,0
+MAC.US,D,20081105,000000,13.2728,13.5823,12.3119,12.382,7046950.8346393,0
+MAC.US,D,20081106,000000,12.3455,12.4512,11.8948,11.9554,3680732.136626,0
+MAC.US,D,20081107,000000,12.1072,12.8404,11.4249,12.7194,4247682.7881421,0
+MAC.US,D,20081110,000000,12.9769,12.9769,10.5821,10.7829,4771255.1105093,0
+MAC.US,D,20081111,000000,10.7013,10.7013,9.2685,10.2362,8422795.7180655,0
+MAC.US,D,20081112,000000,9.96809,10.0382,8.99251,9.05843,7120825.6328784,0
+MAC.US,D,20081113,000000,9.04353,9.4184,7.88423,9.17047,11632819.131239,0
+MAC.US,D,20081114,000000,9.12406,9.12694,7.2818,7.43545,12022949.369362,0
+MAC.US,D,20081117,000000,7.16542,7.64764,6.57905,6.74713,12472400.266071,0
+MAC.US,D,20081118,000000,6.90299,6.90299,4.25851,5.82622,37606754.262711,0
+MAC.US,D,20081119,000000,5.85977,6.24857,5.10358,5.13136,14796374.608468,0
+MAC.US,D,20081120,000000,4.98625,5.06601,4.16472,4.30541,18410250.94242,0
+MAC.US,D,20081121,000000,4.48376,4.77475,3.61043,4.67144,17189229.804004,0
+MAC.US,D,20081124,000000,4.75129,5.69986,4.48376,5.16951,16628904.792926,0
+MAC.US,D,20081125,000000,5.26703,5.30529,4.73726,5.17421,17484899.658972,0
+MAC.US,D,20081126,000000,5.00037,5.64374,4.71852,5.62413,12402684.834069,0
+MAC.US,D,20081128,000000,5.63855,5.95355,5.39869,5.84997,6133705.1072184,0
+MAC.US,D,20081201,000000,5.75608,5.75608,4.1974,4.28177,11562173.383146,0
+MAC.US,D,20081202,000000,4.35701,4.76081,4.13157,4.55891,21709376.575937,0
+MAC.US,D,20081203,000000,4.28657,4.72304,4.21123,4.69969,14193943.94898,0
+MAC.US,D,20081204,000000,4.66221,5.12655,4.30541,4.36632,12975236.113327,0
+MAC.US,D,20081205,000000,4.19259,4.83595,4.19259,4.75129,12875467.517219,0
+MAC.US,D,20081208,000000,5.01893,6.23512,4.84518,6.07397,17152482.318404,0
+MAC.US,D,20081209,000000,6.05657,6.50698,5.5166,5.63855,11401538.804744,0
+MAC.US,D,20081210,000000,5.72763,6.32545,5.65382,6.282,8039062.1835355,0
+MAC.US,D,20081211,000000,6.08473,6.19178,5.02853,5.13136,12577857.942794,0
+MAC.US,D,20081212,000000,4.92955,6.59538,4.77974,6.21186,14565289.918914,0
+MAC.US,D,20081215,000000,6.22608,6.77431,5.94826,6.23915,11976827.960554,0
+MAC.US,D,20081216,000000,6.30036,7.66205,6.27365,7.66205,11454460.678491,0
+MAC.US,D,20081217,000000,7.46987,9.44723,7.29093,8.4979,17744388.126723,0
+MAC.US,D,20081218,000000,8.8769,8.91121,7.79746,8.06027,12953793.055862,0
+MAC.US,D,20081219,000000,8.12312,9.37997,8.12312,9.05843,8872894.9222959,0
+MAC.US,D,20081222,000000,9.05266,10.2785,8.92611,9.32135,12059845.663911,0
+MAC.US,D,20081223,000000,9.32135,9.64711,9.0199,9.20219,7443408.0546798,0
+MAC.US,D,20081224,000000,9.29444,9.33384,8.52615,8.64531,5532678.246843,0
+MAC.US,D,20081226,000000,8.78753,8.88613,8.28658,8.81405,3496627.3690521,0
+MAC.US,D,20081229,000000,8.83434,8.89641,7.20674,7.46063,7922721.6816645,0
+MAC.US,D,20081230,000000,7.5107,7.70453,7.37088,7.66205,4859774.5825184,0
+MAC.US,D,20081231,000000,7.68252,7.99657,7.56855,7.89326,6878345.0915188,0
+MAC.US,D,20090102,000000,7.92141,8.36759,7.90565,8.00262,5540832.5610378,0
+MAC.US,D,20090105,000000,7.8998,8.70057,7.76535,7.94947,7340605.0047435,0
+MAC.US,D,20090106,000000,8.00896,8.88613,8.00896,8.63013,9557800.0804448,0
+MAC.US,D,20090107,000000,8.5323,8.78485,8.08094,8.26851,4769973.0641734,0
+MAC.US,D,20090108,000000,8.24295,8.40901,7.8998,8.25852,5339002.8784971,0
+MAC.US,D,20090109,000000,8.24948,8.24948,7.3951,7.50234,6834725.3380601,0
+MAC.US,D,20090112,000000,7.35263,7.41422,6.44221,6.59048,7668288.5557157,0
+MAC.US,D,20090113,000000,6.91155,7.17714,6.77431,7.11767,8338440.8154038,0
+MAC.US,D,20090114,000000,6.76529,6.85484,6.27365,6.43356,8514993.7889361,0
+MAC.US,D,20090115,000000,6.4496,6.71425,5.85977,6.62402,8636515.5478739,0
+MAC.US,D,20090116,000000,6.83611,7.37088,6.57405,7.29093,7550792.963396,0
+MAC.US,D,20090120,000000,7.15073,7.19935,6.25847,6.31959,9957734.0186736,0
+MAC.US,D,20090121,000000,6.44576,7.34859,6.39473,7.29487,8567509.820094,0
+MAC.US,D,20090122,000000,7.25988,7.47495,6.76529,6.9151,10178082.610787,0
+MAC.US,D,20090123,000000,6.66659,7.1561,6.51591,6.98601,5358680.0003844,0
+MAC.US,D,20090126,000000,6.9445,7.34859,6.74713,6.98601,4647474.1611533,0
+MAC.US,D,20090127,000000,7.09912,7.29487,6.73251,7.01014,3471677.4153597,0
+MAC.US,D,20090128,000000,7.19426,7.93534,7.19426,7.83628,6886843.8516041,0
+MAC.US,D,20090129,000000,7.67656,7.77535,6.82467,6.8879,6609341.1759636,0
+MAC.US,D,20090130,000000,6.9445,7.30072,6.25395,6.40789,11034443.775785,0
+MAC.US,D,20090202,000000,6.34284,6.46508,5.99132,6.34774,6697463.1303589,0
+MAC.US,D,20090203,000000,6.39473,6.73731,6.00026,6.13104,6888042.6481779,0
+MAC.US,D,20090204,000000,6.13604,6.37696,5.94336,6.02332,6850633.3269697,0
+MAC.US,D,20090205,000000,5.91127,6.42808,5.82209,6.07973,6512228.2472648,0
+MAC.US,D,20090206,000000,6.10404,6.82467,6.01765,6.55905,10839920.300489,0
+MAC.US,D,20090209,000000,6.60163,7.22395,6.55905,7.14198,6946127.0477962,0
+MAC.US,D,20090210,000000,7.06164,7.45228,6.67244,6.73251,10509520.726029,0
+MAC.US,D,20090211,000000,7.0233,7.33888,6.22608,6.70397,12986158.482111,0
+MAC.US,D,20090212,000000,6.49294,6.6911,5.89206,6.46921,10950291.79442,0
+MAC.US,D,20090213,000000,6.17035,6.39473,5.8735,5.88792,6928838.1534584,0
+MAC.US,D,20090217,000000,5.83103,5.83103,5.22072,5.24436,8667507.3530485,0
+MAC.US,D,20090218,000000,5.11309,5.12655,4.56362,4.69037,7749521.5922996,0
+MAC.US,D,20090219,000000,4.78887,5.08014,4.601,4.68086,7835214.7348866,0
+MAC.US,D,20090220,000000,4.30541,5.0515,4.30541,4.86854,9595676.6409426,0
+MAC.US,D,20090223,000000,4.95329,5.118,4.41803,4.46031,7269349.4521435,0
+MAC.US,D,20090224,000000,4.51663,4.93926,4.30541,4.85018,7988346.4284823,0
+MAC.US,D,20090225,000000,5.03786,5.43732,4.69037,5.21582,9289603.6875818,0
+MAC.US,D,20090226,000000,5.51218,5.51218,4.99105,5.01422,6526229.8166229,0
+MAC.US,D,20090227,000000,4.84518,5.20746,4.77022,4.9628,5623858.5893724,0
+MAC.US,D,20090302,000000,4.86854,4.91572,3.87336,4.04239,7905608.6524489,0
+MAC.US,D,20090303,000000,4.17395,4.46973,3.77948,3.88277,8142353.285202,0
+MAC.US,D,20090304,000000,4.00482,4.33827,3.82626,4.11273,7240797.9056196,0
+MAC.US,D,20090305,000000,3.87336,4.07516,3.43189,3.53029,9436406.3180162,0
+MAC.US,D,20090306,000000,3.55422,3.67165,2.60575,3.11747,14318221.275043,0
+MAC.US,D,20090309,000000,3.08469,3.19261,2.9343,3.15975,8545768.1041074,0
+MAC.US,D,20090310,000000,3.37568,4.31944,3.22096,4.16472,12197202.568217,0
+MAC.US,D,20090311,000000,4.19259,4.22093,3.71844,3.82626,9284039.4816093,0
+MAC.US,D,20090312,000000,3.83108,4.11273,3.5963,4.04239,10702580.046135,0
+MAC.US,D,20090313,000000,4.16472,4.27226,3.60111,3.71394,6150698.4649008,0
+MAC.US,D,20090316,000000,3.79831,3.79831,3.31465,3.33358,7727111.7969724,0
+MAC.US,D,20090317,000000,3.33839,3.74189,3.17368,3.73719,6996444.2446135,0
+MAC.US,D,20090318,000000,3.71844,3.9906,3.3899,3.91554,9667371.3360374,0
+MAC.US,D,20090319,000000,4.02816,4.08928,3.54961,3.5963,8953124.7992467,0
+MAC.US,D,20090320,000000,3.54452,3.54961,2.69032,2.69032,13847978.750257,0
+MAC.US,D,20090323,000000,2.95794,3.30984,2.84504,3.188,16453179.113905,0
+MAC.US,D,20090324,000000,3.1316,3.35703,2.9391,3.01426,10858161.36398,0
+MAC.US,D,20090325,000000,3.20693,3.23508,2.52138,2.77478,14091596.691492,0
+MAC.US,D,20090326,000000,3.01426,3.01887,2.60113,2.73259,15403797.131815,0
+MAC.US,D,20090327,000000,2.62948,2.6857,2.45064,2.52138,13257020.948604,0
+MAC.US,D,20090330,000000,2.55856,2.7374,2.37118,2.53041,12383177.333572,0
+MAC.US,D,20090331,000000,2.57278,2.82177,2.54934,2.72317,13957655.108675,0
+MAC.US,D,20090401,000000,2.5872,3.28207,2.5872,3.17848,17299587.769849,0
+MAC.US,D,20090402,000000,3.37568,3.80301,3.31936,3.49329,16142373.41157,0
+MAC.US,D,20090403,000000,3.52597,4.78887,3.49791,4.27716,24764031.998781,0
+MAC.US,D,20090406,000000,4.30541,4.47924,3.85914,4.25851,10054681.48847,0
+MAC.US,D,20090407,000000,4.14089,4.24891,3.89228,3.89228,7645293.9308098,0
+MAC.US,D,20090408,000000,3.96253,4.37565,3.90122,4.23929,9286312.200114,0
+MAC.US,D,20090409,000000,4.44618,5.38053,4.41803,5.24887,13826775.035858,0
+MAC.US,D,20090413,000000,5.00941,5.86908,4.86854,5.73599,9780920.8896349,0
+MAC.US,D,20090414,000000,5.65382,6.17035,5.02353,5.17421,16121905.416944,0
+MAC.US,D,20090415,000000,5.16951,5.69449,4.81712,5.69449,11700460.603542,0
+MAC.US,D,20090416,000000,5.69449,6.4742,5.155,5.94826,15836871.759701,0
+MAC.US,D,20090417,000000,5.94826,7.30622,5.73119,6.67572,15280466.771797,0
+MAC.US,D,20090420,000000,6.49294,6.49294,5.16951,5.38053,13687389.959224,0
+MAC.US,D,20090421,000000,5.1597,6.36158,5.00479,6.32545,13753770.197633,0
+MAC.US,D,20090422,000000,6.26837,7.16841,6.01467,6.55426,11254642.518327,0
+MAC.US,D,20090423,000000,6.59538,6.85484,6.27702,6.77431,9140688.5944348,0
+MAC.US,D,20090424,000000,6.89789,7.20301,6.59538,7.07423,10888966.897811,0
+MAC.US,D,20090427,000000,7.033,7.033,6.22233,6.38551,7884971.0364318,0
+MAC.US,D,20090428,000000,6.31026,6.92941,6.23915,6.59048,8150390.0091077,0
+MAC.US,D,20090429,000000,6.85484,7.34859,6.61181,7.24912,7896853.8993453,0
+MAC.US,D,20090430,000000,7.60123,7.8998,7.29487,7.62026,7658037.3881387,0
+MAC.US,D,20090501,000000,7.61188,7.75258,7.08902,7.24384,8856404.1850518,0
+MAC.US,D,20090504,000000,7.38914,8.33463,7.15073,8.33463,13798479.482353,0
+MAC.US,D,20090505,000000,8.36759,8.4979,7.033,7.36694,12552700.905319,0
+MAC.US,D,20090506,000000,7.5404,8.14868,6.96305,8.11889,13588451.779492,0
+MAC.US,D,20090507,000000,8.46531,8.59227,7.42719,7.95274,13030429.664959,0
+MAC.US,D,20090508,000000,8.30062,8.78753,7.76026,8.61399,8368771.8255921,0
+MAC.US,D,20090511,000000,8.28177,9.10984,8.16858,8.77197,8261693.9003735,0
+MAC.US,D,20090512,000000,8.90082,9.22237,8.08094,8.53595,8862560.5049567,0
+MAC.US,D,20090513,000000,8.03289,8.08094,6.95806,7.16542,11394927.733014,0
+MAC.US,D,20090514,000000,7.13593,7.45525,6.74713,7.12064,8762271.597835,0
+MAC.US,D,20090515,000000,7.22135,7.25988,6.64372,6.70397,6413011.1808297,0
+MAC.US,D,20090518,000000,7.06164,7.83628,6.95806,7.70011,10020743.68234,0
+MAC.US,D,20090519,000000,7.46987,7.92141,7.27719,7.62026,6832554.6005141,0
+MAC.US,D,20090520,000000,7.74113,8.25448,7.67656,7.78438,7295910.2887321,0
+MAC.US,D,20090521,000000,7.69472,7.70011,7.21703,7.52147,6306816.743711,0
+MAC.US,D,20090522,000000,7.55933,7.67195,7.08902,7.12564,4047676.2753906,0
+MAC.US,D,20090526,000000,7.07933,7.77535,6.92374,7.50696,7520371.4190916,0
+MAC.US,D,20090527,000000,7.54413,7.62026,7.09912,7.19935,6885167.4095204,0
+MAC.US,D,20090528,000000,7.36694,7.55933,7.04761,7.50696,5537178.937105,0
+MAC.US,D,20090529,000000,7.58671,7.61708,7.22875,7.53588,8521597.5763123,0
+MAC.US,D,20090601,000000,7.71914,8.30407,7.59046,7.94362,9006376.550177,0
+MAC.US,D,20090602,000000,7.94947,8.10737,7.62332,7.75258,6268006.7452559,0
+MAC.US,D,20090603,000000,7.64764,8.02789,7.47966,7.96121,6581436.8963398,0
+MAC.US,D,20090604,000000,8.05624,9.72303,8.03289,9.45204,18886412.525289,0
+MAC.US,D,20090605,000000,9.52315,9.73557,9.17817,9.24543,7791268.2261118,0
+MAC.US,D,20090608,000000,9.07745,9.42897,8.94388,9.25312,5539536.9866156,0
+MAC.US,D,20090609,000000,9.27139,9.36555,9.11743,9.16567,3942913.7341796,0
+MAC.US,D,20090610,000000,9.28291,9.63077,8.77465,9.02835,6806944.8924573,0
+MAC.US,D,20090611,000000,9.09841,9.20219,8.65781,8.76552,4209404.5475422,0
+MAC.US,D,20090612,000000,8.73535,8.86585,8.62445,8.76187,6039859.7316808,0
+MAC.US,D,20090615,000000,8.57362,8.61023,8.01809,8.09497,6687442.9808718,0
+MAC.US,D,20090616,000000,8.13293,8.44158,7.94362,8.01328,5192329.2851938,0
+MAC.US,D,20090617,000000,7.93881,8.11889,7.54875,7.70924,5296281.1818467,0
+MAC.US,D,20090618,000000,7.81801,7.87923,7.55414,7.82484,5295626.6305925,0
+MAC.US,D,20090619,000000,7.96591,8.24295,7.88423,8.23056,4275632.855135,0
+MAC.US,D,20090622,000000,8.02328,8.10237,7.60123,7.62851,6442941.5515379,0
+MAC.US,D,20090623,000000,7.6659,7.7937,7.26825,7.42719,4323979.1138353,0
+MAC.US,D,20090624,000000,7.46987,7.78438,7.41037,7.5404,3767722.9348792,0
+MAC.US,D,20090625,000000,7.53204,7.56855,7.2818,7.45525,3949283.3815999,0
+MAC.US,D,20090626,000000,7.56403,7.94362,7.46582,7.85934,5929671.3872268,0
+MAC.US,D,20090629,000000,7.89672,7.97667,7.5404,7.76535,3414086.2705815,0
+MAC.US,D,20090630,000000,7.83628,7.87923,7.59046,7.85934,4144221.0244634,0
+MAC.US,D,20090701,000000,7.88769,8.12312,7.88769,8.00896,3555102.0019301,0
+MAC.US,D,20090702,000000,7.86846,7.94947,7.58671,7.58671,5107962.9356899,0
+MAC.US,D,20090706,000000,7.58671,8.04375,7.54413,7.8134,8343341.1045238,0
+MAC.US,D,20090707,000000,7.80802,7.85049,7.05347,7.08509,7656055.0031795,0
+MAC.US,D,20090708,000000,7.12564,7.22875,6.69552,6.89357,6242286.7312643,0
+MAC.US,D,20090709,000000,7.1044,7.1044,6.58289,6.61527,6389777.2128578,0
+MAC.US,D,20090710,000000,6.57905,6.74713,6.4546,6.67572,5366012.2231787,0
+MAC.US,D,20090713,000000,6.70397,7.19935,6.58289,7.1561,5676593.1511556,0
+MAC.US,D,20090714,000000,7.10949,7.36694,6.93451,7.33504,4142134.5773014,0
+MAC.US,D,20090715,000000,7.5822,7.96121,7.41037,7.77919,6018325.0994773,0
+MAC.US,D,20090716,000000,7.71914,8.04865,7.52588,7.92141,3253841.9254389,0
+MAC.US,D,20090717,000000,7.89326,7.99253,7.39971,7.64764,6280165.3730062,0
+MAC.US,D,20090720,000000,7.70924,8.19828,7.67656,8.13629,5457802.3702152,0
+MAC.US,D,20090721,000000,8.14868,8.25448,7.64456,7.76535,6374929.6177927,0
+MAC.US,D,20090722,000000,7.68493,8.03289,7.5107,7.70011,5978347.5231092,0
+MAC.US,D,20090723,000000,7.8134,8.50405,7.66205,8.37212,6906411.7081787,0
+MAC.US,D,20090724,000000,8.21249,8.47406,8.03289,8.45129,4029461.2274496,0
+MAC.US,D,20090727,000000,8.28177,8.50405,8.08593,8.48732,4474786.0578253,0
+MAC.US,D,20090728,000000,8.36759,8.52615,8.14542,8.46531,3213517.8219362,0
+MAC.US,D,20090729,000000,8.32464,8.56372,8.25852,8.37212,2144289.0965685,0
+MAC.US,D,20090730,000000,8.46531,8.94388,8.46004,8.63013,5641619.92611,0
+MAC.US,D,20090731,000000,8.72901,8.9486,8.70874,8.78012,6600183.7021359,0
+MAC.US,D,20090803,000000,8.87411,8.96359,8.65156,8.94388,5563660.6864194,0
+MAC.US,D,20090804,000000,8.88248,9.89305,8.72353,9.57696,11501439.55985,0
+MAC.US,D,20090805,000000,9.57696,10.6254,9.36267,10.3812,8814152.849557,0
+MAC.US,D,20090806,000000,10.5351,11.62,10.5321,11.1982,14502649.676067,0
+MAC.US,D,20090807,000000,11.4797,12.5127,11.1915,12.2321,10141467.284184,0
+MAC.US,D,20090810,000000,12.2955,12.9085,12.1639,12.5828,11318218.280376,0
+MAC.US,D,20090811,000000,12.236,12.4974,11.7535,12.1418,5917222.4259312,0
+MAC.US,D,20090812,000000,12.1418,12.3119,11.916,12.0102,5886155.6959708,0
+MAC.US,D,20090813,000000,12.2763,12.2763,11.7458,12.1149,4804323.9972476,0
+MAC.US,D,20090814,000000,12.1465,12.1639,11.5758,11.9736,3679868.4203445,0
+MAC.US,D,20090817,000000,11.5489,11.6988,10.9838,11.077,4730269.1713981,0
+MAC.US,D,20090818,000000,11.1838,11.3999,10.9607,11.2086,4413789.9977785,0
+MAC.US,D,20090819,000000,10.7829,10.9174,10.5149,10.7177,5069417.2552296,0
+MAC.US,D,20090820,000000,10.7829,11.3912,10.7647,11.3528,5295660.9711193,0
+MAC.US,D,20090821,000000,11.5018,12.0794,11.4402,11.6988,4718498.6956634,0
+MAC.US,D,20090824,000000,11.8035,12.2216,11.6536,11.7458,4297275.7120293,0
+MAC.US,D,20090825,000000,11.84,12.1985,11.7334,12.1072,3673690.2473769,0
+MAC.US,D,20090826,000000,12.1591,12.4367,11.8035,12.432,5494971.3077355,0
+MAC.US,D,20090827,000000,12.4176,12.9942,12.1418,12.9586,5321608.8813346,0
+MAC.US,D,20090828,000000,13.1431,13.7475,13.0758,13.6621,7011322.0177174,0
+MAC.US,D,20090831,000000,13.3729,13.441,12.8932,13.0384,7072480.4148002,0
+MAC.US,D,20090901,000000,12.9586,12.9942,11.9304,11.9716,7032892.0310697,0
+MAC.US,D,20090902,000000,11.9621,12.0197,11.5489,11.5671,5334850.7966137,0
+MAC.US,D,20090903,000000,11.7218,11.9477,11.3182,11.8948,8013021.65796,0
+MAC.US,D,20090904,000000,11.8689,11.9803,11.5344,11.9045,3018061.9493039,0
+MAC.US,D,20090908,000000,12.0717,12.5445,11.9592,12.3042,4794557.7595347,0
+MAC.US,D,20090909,000000,12.2724,12.9615,12.1706,12.775,3639940.7938338,0
+MAC.US,D,20090910,000000,12.7942,13.2392,12.5175,13.1998,4542806.3165466,0
+MAC.US,D,20090911,000000,13.2066,13.5756,13.0595,13.394,5000327.2370654,0
+MAC.US,D,20090914,000000,13.2344,14.1627,13.0874,14.1031,4947966.2585895,0
+MAC.US,D,20090915,000000,14.1953,14.5019,13.8397,14.034,6036477.7100967,0
+MAC.US,D,20090916,000000,14.2011,15.1093,14.1165,15.0996,6535395.6154269,0
+MAC.US,D,20090917,000000,15.0449,16.1519,14.3886,15.0544,9255918.7526041,0
+MAC.US,D,20090918,000000,15.1746,15.6531,14.8353,15.3274,6198701.3183326,0
+MAC.US,D,20090921,000000,14.9863,15.6234,14.8353,15.0544,4678621.0190099,0
+MAC.US,D,20090922,000000,15.3456,16.1942,15.0564,16.0798,7317526.0894535,0
+MAC.US,D,20090923,000000,15.6906,15.9549,14.8959,14.94,6901126.3889092,0
+MAC.US,D,20090924,000000,15.2919,15.2919,13.6553,13.8974,8964295.8766946,0
+MAC.US,D,20090925,000000,13.7937,14.4568,13.5323,13.884,6869616.3539657,0
+MAC.US,D,20090928,000000,13.9676,14.5249,13.9676,14.5105,5744534.3226031,0
+MAC.US,D,20090929,000000,14.6806,14.6806,13.9945,14.1232,4808924.587224,0
+MAC.US,D,20090930,000000,14.2011,14.3135,13.4756,13.7937,6287625.5923097,0
+MAC.US,D,20091001,000000,13.5783,13.8591,12.627,12.7011,7950622.8394223,0
+MAC.US,D,20091002,000000,12.4223,13.2306,12.1311,12.6828,8076465.2610115,0
+MAC.US,D,20091005,000000,12.7606,13.343,12.6867,13.1316,4613574.8580383,0
+MAC.US,D,20091006,000000,13.394,13.7149,12.8116,12.9538,4656957.3496752,0
+MAC.US,D,20091007,000000,12.8548,13.0807,12.6166,12.9384,2860137.1506569,0
+MAC.US,D,20091008,000000,13.1277,13.737,13.0595,13.6957,5462664.1563201,0
+MAC.US,D,20091009,000000,13.6063,13.8974,13.3729,13.6437,3974784.864966,0
+MAC.US,D,20091012,000000,13.7283,13.8744,13.4227,13.6293,3462473.1135408,0
+MAC.US,D,20091013,000000,13.0662,13.4102,12.8452,13.2066,4217566.1460911,0
+MAC.US,D,20091014,000000,13.4775,13.7523,13.3199,13.5756,5209610.8951776,0
+MAC.US,D,20091015,000000,13.587,13.7984,13.4497,13.6524,3366227.0229895,0
+MAC.US,D,20091016,000000,13.4554,13.5783,13.0595,13.2642,3699997.1721911,0
+MAC.US,D,20091019,000000,13.3122,13.4987,13.1316,13.441,3244856.1542455,0
+MAC.US,D,20091020,000000,13.441,13.5045,13.0911,13.4045,4914851.584482,0
+MAC.US,D,20091021,000000,13.3065,14.0291,13.3065,13.5572,4923165.1138467,0
+MAC.US,D,20091022,000000,13.8024,14.1435,13.4189,14.1272,19250518.887789,0
+MAC.US,D,20091023,000000,14.2635,14.3443,13.9493,14.107,5732253.9420758,0
+MAC.US,D,20091026,000000,14.1857,14.5249,13.8591,13.9302,5556259.7825714,0
+MAC.US,D,20091027,000000,14.0061,14.0435,13.4775,13.5361,4812288.9182337,0
+MAC.US,D,20091028,000000,13.5112,13.8024,12.727,12.7722,7350572.0825073,0
+MAC.US,D,20091029,000000,12.7722,13.4958,12.7722,13.4497,7530564.3118351,0
+MAC.US,D,20091030,000000,13.2968,13.6477,12.8874,13.5525,10635571.272023,0
+MAC.US,D,20091102,000000,13.5149,13.8235,12.8077,13.4314,5743846.471444,0
+MAC.US,D,20091103,000000,13.2546,13.9148,13.0336,13.8917,5259956.1887894,0
+MAC.US,D,20091104,000000,14.18,14.2588,13.5419,13.5505,6612952.1343934,0
+MAC.US,D,20091105,000000,13.884,14.2347,13.3997,14.0608,4353365.239224,0
+MAC.US,D,20091106,000000,13.8744,14.0233,13.4756,13.6437,3642390.4180827,0
+MAC.US,D,20091109,000000,13.9493,14.7624,13.9051,14.7479,4184442.1063855,0
+MAC.US,D,20091110,000000,14.6297,14.798,14.3827,14.4712,3826697.0663296,0
+MAC.US,D,20091111,000000,14.6941,15.1323,14.597,15.0842,4193136.5034117,0
+MAC.US,D,20091112,000000,15.0651,15.3994,14.9632,15.0487,4401082.9622205,0
+MAC.US,D,20091113,000000,15.138,15.2505,14.9238,15.0487,3349081.7344911,0
+MAC.US,D,20091116,000000,15.1746,15.3216,14.8795,15.0949,4364986.9060089,0
+MAC.US,D,20091117,000000,14.9487,15.286,14.7239,14.7479,3133313.9605358,0
+MAC.US,D,20091118,000000,14.7893,14.9756,14.6441,14.8181,6024570.9128766,0
+MAC.US,D,20091119,000000,14.6104,14.6297,14.1165,14.1857,4754637.4173781,0
+MAC.US,D,20091120,000000,14.0752,14.1617,13.8235,13.9032,4235416.9763231,0
+MAC.US,D,20091123,000000,14.2405,14.5644,13.7188,13.8456,5355597.6779437,0
+MAC.US,D,20091124,000000,13.8024,13.8648,13.6437,13.7475,4069333.7009931,0
+MAC.US,D,20091125,000000,13.8744,14.0638,13.4891,13.6014,3649556.1413528,0
+MAC.US,D,20091127,000000,13.245,13.3669,13.0249,13.17,1904414.2727616,0
+MAC.US,D,20091130,000000,13.2046,13.8695,12.9942,13.7812,6932375.2277243,0
+MAC.US,D,20091201,000000,13.8917,13.9589,13.6014,13.8456,4261301.4085947,0
+MAC.US,D,20091202,000000,13.9051,14.0484,13.6717,13.8397,6394211.3033101,0
+MAC.US,D,20091203,000000,13.9302,14.3021,13.7475,13.8176,5878438.4430269,0
+MAC.US,D,20091204,000000,14.1444,14.5058,13.7523,14.0484,5894246.532222,0
+MAC.US,D,20091207,000000,13.9743,14.1733,13.6765,13.737,3845442.8315038,0
+MAC.US,D,20091208,000000,13.639,13.9243,13.5505,13.7331,3174272.8434743,0
+MAC.US,D,20091209,000000,13.7331,13.9637,13.4775,13.8312,2979353.9318074,0
+MAC.US,D,20091210,000000,13.9302,14.0387,13.7552,13.9945,3292713.3205935,0
+MAC.US,D,20091211,000000,14.1896,14.4846,13.9349,14.451,2466101.4580707,0
+MAC.US,D,20091214,000000,14.4884,14.8651,14.2963,14.8027,4204065.1159274,0
+MAC.US,D,20091215,000000,14.6941,14.9065,14.475,14.6758,2454595.3003306,0
+MAC.US,D,20091216,000000,14.8305,14.9238,14.6806,14.7893,3040710.0470752,0
+MAC.US,D,20091217,000000,14.6144,14.9487,14.5019,14.8872,4172637.2901239,0
+MAC.US,D,20091218,000000,14.8872,15.2785,14.8651,15.2294,7336141.7768745,0
+MAC.US,D,20091221,000000,15.2351,15.5023,15.2121,15.4658,3837473.7480297,0
+MAC.US,D,20091222,000000,15.507,15.8789,15.4745,15.8693,4120016.1561414,0
+MAC.US,D,20091223,000000,15.8395,17.626,15.8395,16.9014,13298714.510693,0
+MAC.US,D,20091224,000000,16.8553,17.1791,16.8274,17.1321,1798003.3862617,0
+MAC.US,D,20091228,000000,17.1503,17.6952,17.1273,17.4175,4459252.6928449,0
+MAC.US,D,20091229,000000,17.4502,17.6154,16.7891,16.8515,4710465.0936238,0
+MAC.US,D,20091230,000000,16.7891,16.8082,16.3498,16.5814,4763173.6398564,0
+MAC.US,D,20091231,000000,16.5911,16.9898,16.3498,16.6419,4913133.5175173,0
+MAC.US,D,20100104,000000,16.8476,17.1848,15.9607,16.1317,5707026.1423025,0
+MAC.US,D,20100105,000000,15.9847,16.0895,15.78,15.9396,5833345.1687795,0
+MAC.US,D,20100106,000000,15.9741,16.1394,15.3706,15.4379,5995397.0743811,0
+MAC.US,D,20100107,000000,15.4561,15.5984,15.114,15.4975,6236418.6636604,0
+MAC.US,D,20100108,000000,15.5533,15.5533,14.9353,15.2063,4689334.2227663,0
+MAC.US,D,20100111,000000,15.4341,15.5128,15.191,15.2447,3153167.9881675,0
+MAC.US,D,20100112,000000,15.0487,15.263,14.7893,14.9189,3692804.3927482,0
+MAC.US,D,20100113,000000,14.9353,15.3322,14.8027,15.2735,3367045.9925238,0
+MAC.US,D,20100114,000000,15.2034,15.4975,14.99,15.4043,3358588.8573195,0
+MAC.US,D,20100115,000000,15.36,15.4215,15.1236,15.1803,2952823.2732577,0
+MAC.US,D,20100119,000000,15.1851,15.8933,15.1803,15.8079,3812164.7797383,0
+MAC.US,D,20100120,000000,15.5868,15.9059,15.5128,15.6041,4570214.2194641,0
+MAC.US,D,20100121,000000,15.6954,15.7426,14.94,14.99,4616391.8218625,0
+MAC.US,D,20100122,000000,14.9632,15.2966,14.5587,14.6067,4036208.6206655,0
+MAC.US,D,20100125,000000,14.8959,15.0333,14.4385,14.9997,2955337.4160722,0
+MAC.US,D,20100126,000000,14.9065,15.0795,14.5019,14.5249,3197427.7241721,0
+MAC.US,D,20100127,000000,14.4568,14.8604,14.2405,14.7893,3884176.864551,0
+MAC.US,D,20100128,000000,14.8651,14.8795,14.2136,14.3933,2953964.8356201,0
+MAC.US,D,20100129,000000,14.5222,14.7479,14.0156,14.2819,4624368.1896908,0
+MAC.US,D,20100201,000000,14.4048,14.6806,14.351,14.5644,3471929.24589,0
+MAC.US,D,20100202,000000,14.6758,15.1236,14.4424,14.8181,5263080.1361111,0
+MAC.US,D,20100203,000000,14.6999,14.7796,14.2501,14.4846,2634967.3566978,0
+MAC.US,D,20100204,000000,14.2876,14.3587,13.9637,13.9676,5771954.7129849,0
+MAC.US,D,20100205,000000,14.0291,14.5249,13.9676,14.4981,5016860.6398126,0
+MAC.US,D,20100208,000000,14.4087,14.5788,14.1617,14.1617,3779459.070087,0
+MAC.US,D,20100209,000000,14.428,14.4385,13.9705,14.1232,5729727.3117969,0
+MAC.US,D,20100210,000000,14.0859,14.451,13.9032,14.156,3770586.7266944,0
+MAC.US,D,20100211,000000,13.9676,14.1368,13.7552,14.0695,5208177.9586479,0
+MAC.US,D,20100212,000000,13.9589,14.5644,13.8119,14.4846,5116083.94998,0
+MAC.US,D,20100216,000000,14.6711,15.0564,14.5298,15.0247,4496692.1920919,0
+MAC.US,D,20100217,000000,15.0285,15.9059,15.0285,15.8127,6192569.9733561,0
+MAC.US,D,20100218,000000,15.6839,16.1106,15.5483,15.9905,5232563.8952023,0
+MAC.US,D,20100219,000000,15.9789,16.098,15.754,15.7944,3752421.6286107,0
+MAC.US,D,20100222,000000,15.8933,15.9155,15.632,15.6675,3356601.2692502,0
+MAC.US,D,20100223,000000,15.609,15.9549,15.559,15.8079,4503804.8436389,0
+MAC.US,D,20100224,000000,15.8693,16.5449,15.7291,16.4777,5627332.1856946,0
+MAC.US,D,20100225,000000,16.1356,16.8927,16.0846,16.8409,3531287.3668679,0
+MAC.US,D,20100226,000000,16.8169,16.9293,16.4728,16.7314,2830887.3467536,0
+MAC.US,D,20100301,000000,16.8553,16.912,16.6526,16.8688,2375183.3522919,0
+MAC.US,D,20100302,000000,16.961,17.3434,16.961,17.2743,4891036.9494199,0
+MAC.US,D,20100303,000000,17.3329,17.5039,17.0149,17.0427,2353764.2291333,0
+MAC.US,D,20100304,000000,17.0648,17.2311,16.9801,17.109,2878807.9910451,0
+MAC.US,D,20100305,000000,17.2099,18.24,17.2099,18.1151,4940404.0583275,0
+MAC.US,D,20100308,000000,18.0055,18.3016,17.8682,18.2219,2381359.4440156,0
+MAC.US,D,20100309,000000,18.0806,18.5975,17.9682,18.1228,3782722.4607602,0
+MAC.US,D,20100310,000000,18.1565,18.3034,17.8624,17.9076,3420112.5127334,0
+MAC.US,D,20100311,000000,17.9719,18.1834,17.677,18.1286,4114206.3633709,0
+MAC.US,D,20100312,000000,18.2708,18.5928,18.0286,18.3976,2318928.3661951,0
+MAC.US,D,20100315,000000,18.39,18.4736,17.9642,18.3631,2302613.4940733,0
+MAC.US,D,20100316,000000,18.3851,19.3432,18.3217,19.226,6241290.8559856,0
+MAC.US,D,20100317,000000,19.3355,19.4067,19.08,19.2846,3131099.5168648,0
+MAC.US,D,20100318,000000,19.128,19.2741,18.7975,18.8176,3135302.5892273,0
+MAC.US,D,20100319,000000,18.8599,18.8599,18.4149,18.4994,3218946.7470452,0
+MAC.US,D,20100322,000000,18.3813,18.9252,18.2853,18.7888,2695249.5500348,0
+MAC.US,D,20100323,000000,18.8263,18.8263,18.316,18.4351,3391220.6828071,0
+MAC.US,D,20100324,000000,18.3102,18.5293,18.3016,18.4044,6654561.406098,0
+MAC.US,D,20100325,000000,18.636,19.1491,18.5668,18.5975,3059651.4491901,0
+MAC.US,D,20100326,000000,18.733,19.0127,18.39,18.4437,2570255.2353966,0
+MAC.US,D,20100329,000000,18.487,18.8176,18.39,18.6082,2258035.3277289,0
+MAC.US,D,20100330,000000,18.686,18.686,18.1728,18.2746,1569502.5611977,0
+MAC.US,D,20100331,000000,18.2169,18.3495,17.8797,17.9864,2644273.6394752,0
+MAC.US,D,20100401,000000,18.1565,18.2746,17.922,18.2035,2007165.2915966,0
+MAC.US,D,20100405,000000,18.3371,19.029,18.2813,18.9829,2317185.3243018,0
+MAC.US,D,20100406,000000,18.8263,20.0217,18.7522,19.9381,5404148.9391829,0
+MAC.US,D,20100407,000000,19.841,19.9544,18.8714,19.0002,3229423.7296017,0
+MAC.US,D,20100408,000000,18.882,19.1135,18.7859,18.9175,2583994.5680042,0
+MAC.US,D,20100409,000000,19.2741,19.8045,19.226,19.7132,3955924.6313691,0
+MAC.US,D,20100412,000000,19.719,19.8651,19.448,19.6758,3511600.8793824,0
+MAC.US,D,20100413,000000,19.6114,20.4897,19.5691,20.4281,5286505.5785356,0
+MAC.US,D,20100414,000000,20.6722,20.6982,20.2581,20.5319,2983232.3300979,0
+MAC.US,D,20100415,000000,19.2174,19.2404,18.7801,19.202,60217084.7387,0
+MAC.US,D,20100416,000000,19.1366,19.2741,18.6013,18.6984,12705552.671589,0
+MAC.US,D,20100419,000000,18.5331,19.1098,18.4553,18.8426,5700132.021381,0
+MAC.US,D,20100420,000000,18.9713,19.2453,18.7801,19.128,3959441.9338166,0
+MAC.US,D,20100421,000000,19.128,19.7132,19.128,19.6383,5162390.5895093,0
+MAC.US,D,20100422,000000,19.4768,20.3004,19.4711,20.3004,7523901.2090034,0
+MAC.US,D,20100423,000000,20.3407,21.2584,19.9957,21.1258,13101518.718034,0
+MAC.US,D,20100426,000000,21.1086,21.4698,21.048,21.3573,5782759.4914797,0
+MAC.US,D,20100427,000000,21.0758,21.3891,20.2533,20.2744,5696382.6602217,0
+MAC.US,D,20100428,000000,20.5377,20.6299,20.1215,20.4349,4301056.2918492,0
+MAC.US,D,20100429,000000,20.7405,21.6428,20.7126,21.4131,5922128.9587832,0
+MAC.US,D,20100430,000000,21.4074,21.9253,20.7559,20.9913,7993315.3986559,0
+MAC.US,D,20100503,000000,21.2161,22.1569,21.0758,21.8321,4413388.3176765,0
+MAC.US,D,20100504,000000,21.2507,21.2507,20.6348,20.8693,7439138.3825076,0
+MAC.US,D,20100505,000000,20.1591,20.9163,19.8881,20.7126,5707071.9296716,0
+MAC.US,D,20100506,000000,20.2638,20.5781,17.8143,19.5316,7591561.4125038,0
+MAC.US,D,20100507,000000,19.4711,20.0986,18.6686,19.1319,9037977.1192367,0
+MAC.US,D,20100510,000000,20.2437,20.7433,20.1121,20.7126,6746451.4528491,0
+MAC.US,D,20100511,000000,20.2581,21.221,20.0957,20.8356,4084726.582,0
+MAC.US,D,20100512,000000,21.0384,21.639,20.9673,21.3573,4807195.0734169,0
+MAC.US,D,20100513,000000,21.3141,21.4698,20.6674,20.8174,4273827.3759202,0
+MAC.US,D,20100514,000000,20.5445,20.7184,20.0726,20.3339,4735443.1441108,0
+MAC.US,D,20100517,000000,20.4647,20.9336,19.6248,20.4445,4230402.2187803,0
+MAC.US,D,20100518,000000,20.8413,20.8828,19.6027,19.8929,4164154.139369,0
+MAC.US,D,20100519,000000,19.719,20.1466,18.8781,19.5037,4453737.3961078,0
+MAC.US,D,20100520,000000,18.8551,19.2125,18.3265,18.537,6251076.865517,0
+MAC.US,D,20100521,000000,18.094,19.1174,17.7826,18.9357,6016545.635813,0
+MAC.US,D,20100524,000000,18.8984,19.4067,18.7041,18.8493,4616794.5425865,0
+MAC.US,D,20100525,000000,18.0978,18.4044,17.7048,18.2958,9955636.1246694,0
+MAC.US,D,20100526,000000,18.5928,19.128,18.2035,18.4283,14710338.060613,0
+MAC.US,D,20100527,000000,19.128,19.5143,18.6013,19.4537,6514941.1488862,0
+MAC.US,D,20100528,000000,19.4644,19.8746,19.1953,19.4172,4276210.4003594,0
+MAC.US,D,20100601,000000,19.0741,19.5537,18.6686,18.7474,3948644.4396761,0
+MAC.US,D,20100602,000000,18.9551,19.0357,18.3938,18.9444,5427784.5872567,0
+MAC.US,D,20100603,000000,18.9252,19.1645,18.5457,18.9175,4301124.972903,0
+MAC.US,D,20100604,000000,18.3333,18.7195,17.6365,17.7508,5748656.2264476,0
+MAC.US,D,20100607,000000,17.8403,18.193,17.3176,17.3675,5308579.2529485,0
+MAC.US,D,20100608,000000,17.3954,17.7193,16.8169,17.6549,4601699.2794791,0
+MAC.US,D,20100609,000000,17.9018,18.463,17.7644,17.9796,5631160.6341279,0
+MAC.US,D,20100610,000000,18.4437,18.9213,18.2083,18.7522,5701436.9614015,0
+MAC.US,D,20100611,000000,18.4149,19.2741,18.2746,19.2309,3750664.018009,0
+MAC.US,D,20100614,000000,19.5037,19.8651,19.25,19.5354,3285561.1254096,0
+MAC.US,D,20100615,000000,19.6786,20.3685,19.5642,20.2927,2645505.7359539,0
+MAC.US,D,20100616,000000,20.1504,20.2437,19.6027,19.7478,3211599.9555425,0
+MAC.US,D,20100617,000000,19.8746,19.9679,19.4269,19.7421,2703488.1546137,0
+MAC.US,D,20100618,000000,20.0668,20.2244,19.6114,20.1466,4618583.3718489,0
+MAC.US,D,20100621,000000,20.4925,20.5781,19.7055,19.8449,3237729.9746123,0
+MAC.US,D,20100622,000000,19.9832,20.1419,19.0079,19.0242,3378503.2410288,0
+MAC.US,D,20100623,000000,18.9406,19.2577,18.4832,18.9551,2793049.2892706,0
+MAC.US,D,20100624,000000,18.7975,18.9675,18.193,18.2853,3955069.2400638,0
+MAC.US,D,20100625,000000,18.4283,19.0482,18.2035,18.9061,3972125.035068,0
+MAC.US,D,20100628,000000,19.0002,19.0002,18.4044,18.463,2462052.397768,0
+MAC.US,D,20100629,000000,18.0172,18.0719,17.3089,17.4837,4272715.9915965,0
+MAC.US,D,20100630,000000,17.4733,18.1228,17.4309,17.5213,4162310.1571391,0
+MAC.US,D,20100701,000000,17.4991,17.6154,16.7804,17.4703,4343303.4648557,0
+MAC.US,D,20100702,000000,17.6482,17.6894,17.0599,17.1791,3536646.5703012,0
+MAC.US,D,20100706,000000,17.6019,17.8095,16.6689,16.8793,5125399.5983555,0
+MAC.US,D,20100707,000000,16.8793,18.1834,16.8755,18.1632,4891002.608893,0
+MAC.US,D,20100708,000000,18.439,18.6206,17.8297,18.2746,3774649.3150835,0
+MAC.US,D,20100709,000000,18.2169,18.6013,18.144,18.5831,2131518.5830669,0
+MAC.US,D,20100712,000000,18.4736,18.5293,18.119,18.3495,2413360.6525553,0
+MAC.US,D,20100713,000000,18.6686,19.0127,18.5225,18.7801,3631204.7719265,0
+MAC.US,D,20100714,000000,18.6158,18.9829,18.3813,18.6253,2795877.6999371,0
+MAC.US,D,20100715,000000,18.5928,18.6303,18.019,18.4994,1997719.5654678,0
+MAC.US,D,20100716,000000,18.3631,18.3631,17.3858,17.6106,4651291.1627442,0
+MAC.US,D,20100719,000000,17.6106,18.2958,17.4703,18.1411,3170586.9602586,0
+MAC.US,D,20100720,000000,17.7989,18.4832,17.674,18.3371,3969953.2568999,0
+MAC.US,D,20100721,000000,18.537,18.6013,17.7749,17.8816,3618873.4009198,0
+MAC.US,D,20100722,000000,18.2169,18.7225,18.0565,18.5793,4120512.5328478,0
+MAC.US,D,20100723,000000,18.4169,18.8599,18.0517,18.8368,3417944.8970535,0
+MAC.US,D,20100726,000000,18.8781,19.6681,18.7648,19.4326,3382790.6037754,0
+MAC.US,D,20100727,000000,19.6027,19.7776,18.931,19.0944,2605301.3039841,0
+MAC.US,D,20100728,000000,19.0242,19.5537,18.9713,19.226,2621757.7007013,0
+MAC.US,D,20100729,000000,19.448,19.4989,18.9118,19.2693,2289449.6254461,0
+MAC.US,D,20100730,000000,18.8733,19.5691,18.7753,19.4614,2773911.2095928,0
+MAC.US,D,20100802,000000,19.8881,20.4974,19.6844,20.3407,3760303.2998347,0
+MAC.US,D,20100803,000000,20.2072,20.2475,19.8045,19.8651,2962867.3570514,0
+MAC.US,D,20100804,000000,19.9996,20.0419,19.62,19.8083,3676298.0461738,0
+MAC.US,D,20100805,000000,19.5537,19.9025,19.4124,19.4326,2902897.3503222,0
+MAC.US,D,20100806,000000,19.1135,19.6306,19.0357,19.594,2662817.5239764,0
+MAC.US,D,20100809,000000,19.7362,20.0333,19.3558,19.6027,3792315.9552168,0
+MAC.US,D,20100810,000000,19.5354,19.7545,19.1953,19.4441,3534923.3002264,0
+MAC.US,D,20100811,000000,18.9118,19.3038,18.4351,18.682,3940738.8341455,0
+MAC.US,D,20100812,000000,18.3438,18.6907,18.1632,18.4736,4013298.2861438,0
+MAC.US,D,20100813,000000,18.4351,18.733,18.2708,18.4467,2799557.3394205,0
+MAC.US,D,20100816,000000,18.3102,18.5716,18.1036,18.3438,3208920.3538259,0
+MAC.US,D,20100817,000000,18.6119,19.3662,18.4524,19.1645,3209445.8679489,0
+MAC.US,D,20100818,000000,19.0741,19.2068,18.636,19.0905,3123074.2398012,0
+MAC.US,D,20100819,000000,19.0444,19.0847,18.6158,18.7138,3717017.5860463,0
+MAC.US,D,20100820,000000,18.6379,18.7753,18.4467,18.682,1682959.4994349,0
+MAC.US,D,20100823,000000,18.7888,18.8493,18.4553,18.5293,1586849.730369,0
+MAC.US,D,20100824,000000,18.1593,18.682,18.0258,18.4793,1760384.9000262,0
+MAC.US,D,20100825,000000,18.2785,18.833,18.24,18.7618,2232624.378479,0
+MAC.US,D,20100826,000000,18.8733,19.0059,18.5619,18.7648,2575865.2287381,0
+MAC.US,D,20100827,000000,18.9829,19.1789,18.3371,19.1588,2189499.9611047,0
+MAC.US,D,20100830,000000,19.08,19.399,18.9061,18.931,2434826.6037051,0
+MAC.US,D,20100831,000000,18.9002,19.4758,18.7599,19.4423,3714553.3930891,0
+MAC.US,D,20100901,000000,19.816,20.4281,19.6574,20.3004,5092147.5621407,0
+MAC.US,D,20100902,000000,20.3436,20.6204,20.037,20.4801,4343612.5295974,0
+MAC.US,D,20100903,000000,20.6569,20.8731,20.4186,20.6569,2738253.2552542,0
+MAC.US,D,20100907,000000,20.4743,20.5445,20.0102,20.0333,2563671.2198389,0
+MAC.US,D,20100908,000000,20.1504,20.4013,20.0986,20.1466,1650984.3064458,0
+MAC.US,D,20100909,000000,20.5319,20.6165,19.7815,19.8785,1515925.0955735,0
+MAC.US,D,20100910,000000,19.9429,19.9832,19.7285,19.816,1974810.2715681,0
+MAC.US,D,20100913,000000,20.1215,20.3254,19.9957,20.1899,2694801.0419416,0
+MAC.US,D,20100914,000000,20.1312,20.4281,19.9785,20.2139,2775567.879858,0
+MAC.US,D,20100915,000000,20.1591,20.4925,20.0102,20.3195,1876056.2819346,0
+MAC.US,D,20100916,000000,20.2388,20.5445,20.1466,20.2033,1615197.314976,0
+MAC.US,D,20100917,000000,20.3407,20.3744,20.0467,20.3484,2116033.0866999,0
+MAC.US,D,20100920,000000,20.4925,21.3623,20.3772,21.1825,3455878.6917628,0
+MAC.US,D,20100921,000000,21.1729,21.4247,21.0105,21.1315,3284523.6252498,0
+MAC.US,D,20100922,000000,21.0634,21.1989,20.5079,20.5973,2220747.7592977,0
+MAC.US,D,20100923,000000,20.3195,20.5079,19.6027,19.7545,2908100.4604516,0
+MAC.US,D,20100924,000000,20.1044,20.3956,20.0217,20.3138,2509366.3594185,0
+MAC.US,D,20100927,000000,20.3195,20.3618,19.9573,20.1466,1729042.4052288,0
+MAC.US,D,20100928,000000,20.0419,20.3254,19.7622,20.1648,2312526.4594919,0
+MAC.US,D,20100929,000000,20.0986,20.1188,19.8247,19.9169,2003649.0297712,0
+MAC.US,D,20100930,000000,20.0649,20.284,19.6248,20.1648,5297344.6975571,0
+MAC.US,D,20101001,000000,20.3004,20.6165,20.0534,20.5973,2999503.4960944,0
+MAC.US,D,20101004,000000,20.4388,20.9163,20.4388,20.9163,2679662.0727092,0
+MAC.US,D,20101005,000000,21.0942,21.1883,20.6925,21.0528,2364774.0101672,0
+MAC.US,D,20101006,000000,20.9807,21.0105,20.407,20.5742,2981052.2269537,0
+MAC.US,D,20101007,000000,20.7088,20.7088,20.3829,20.4839,2415136.9943535,0
+MAC.US,D,20101008,000000,20.5079,20.5781,20.357,20.4897,2416163.0476709,0
+MAC.US,D,20101011,000000,20.5165,20.6165,20.3484,20.4522,2431688.0876751,0
+MAC.US,D,20101012,000000,20.4244,20.7492,20.2927,20.7049,2171673.0651794,0
+MAC.US,D,20101013,000000,20.9125,21.1114,20.7742,20.9029,2660222.2126438,0
+MAC.US,D,20101014,000000,20.8221,20.8778,20.2696,20.4244,3199029.2414699,0
+MAC.US,D,20101015,000000,20.6204,20.6299,20.2581,20.3973,2117818.7940962,0
+MAC.US,D,20101018,000000,20.4349,20.9067,20.3484,20.8644,2627485.2843318,0
+MAC.US,D,20101019,000000,20.5916,20.9308,20.407,20.5867,2407742.3342375,0
+MAC.US,D,20101020,000000,20.654,21.319,20.5867,21.122,2131553.9642157,0
+MAC.US,D,20101021,000000,21.2161,21.5332,20.5867,21.0942,1286429.4358528,0
+MAC.US,D,20101022,000000,21.1315,21.1586,20.8597,20.9548,1316343.1566086,0
+MAC.US,D,20101025,000000,21.1643,21.4026,21.0942,21.1258,1480815.5490424,0
+MAC.US,D,20101026,000000,20.9403,21.0807,20.7222,20.8135,1750183.6823066,0
+MAC.US,D,20101027,000000,20.6569,20.9509,20.4388,20.6722,2357035.9447827,0
+MAC.US,D,20101028,000000,20.8318,20.9673,20.2696,20.5377,1346456.6767934,0
+MAC.US,D,20101029,000000,20.459,21.0441,20.459,20.9288,2120998.9350073,0
+MAC.US,D,20101101,000000,21.0528,21.539,20.9702,21.293,2562390.2141251,0
+MAC.US,D,20101102,000000,21.5439,21.5458,21.2161,21.4698,2855270.1614419,0
+MAC.US,D,20101103,000000,21.4343,21.9436,21.4074,21.6822,4389933.7378352,0
+MAC.US,D,20101104,000000,22.008,23.1583,21.9484,23.0199,6063321.5958761,0
+MAC.US,D,20101105,000000,22.9526,23.4091,22.8699,23.1938,3614652.6379828,0
+MAC.US,D,20101108,000000,23.0343,23.3591,22.719,23.0045,2270747.566397,0
+MAC.US,D,20101109,000000,22.993,23.1737,21.5054,21.7206,3736722.8047283,0
+MAC.US,D,20101110,000000,21.762,22.0637,21.5439,22.0244,2576471.9113793,0
+MAC.US,D,20101111,000000,21.8224,22.2214,21.762,21.958,3348428.2238589,0
+MAC.US,D,20101112,000000,21.8254,21.958,21.3939,21.4698,3300782.3037821,0
+MAC.US,D,20101115,000000,21.7024,21.7024,21.293,21.3017,2547821.5057628,0
+MAC.US,D,20101116,000000,21.1729,21.1729,20.0333,20.2437,3886929.3098094,0
+MAC.US,D,20101117,000000,20.3956,20.5781,20.2975,20.4839,2406421.7848867,0
+MAC.US,D,20101118,000000,20.826,21.2315,20.7895,21.0835,3242137.0088919,0
+MAC.US,D,20101119,000000,21.0634,21.2767,20.6569,21.221,1960848.245847,0
+MAC.US,D,20101122,000000,21.1114,21.4131,21.0758,21.2738,2643943.762293,0
+MAC.US,D,20101123,000000,20.9702,21.2402,20.8972,21.0211,2695519.0711395,0
+MAC.US,D,20101124,000000,21.2882,21.6592,21.1479,21.6534,2055729.0403003,0
+MAC.US,D,20101126,000000,21.4381,21.8955,21.4343,21.7476,1202165.0673074,0
+MAC.US,D,20101129,000000,21.5976,22.056,21.5275,22.01,2836962.4981407,0
+MAC.US,D,20101130,000000,21.759,22.1684,21.6495,21.7563,4562114.0176148,0
+MAC.US,D,20101201,000000,22.1012,22.131,21.5784,21.9119,3905827.0057993,0
+MAC.US,D,20101202,000000,21.9773,22.4462,21.7677,22.4434,3679558.3149809,0
+MAC.US,D,20101203,000000,22.3472,22.6912,22.2175,22.6471,2766576.9055545,0
+MAC.US,D,20101206,000000,22.5635,22.7114,22.18,22.5173,2455322.6951266,0
+MAC.US,D,20101207,000000,22.7748,22.8296,22.034,22.1512,3646970.1956185,0
+MAC.US,D,20101208,000000,22.1925,22.3069,21.3141,21.4814,4765180.9997442,0
+MAC.US,D,20101209,000000,21.6428,21.6822,20.9163,20.9548,4329106.2585567,0
+MAC.US,D,20101210,000000,21.0528,21.2354,20.9548,21.0999,3651533.323202,0
+MAC.US,D,20101213,000000,21.2623,21.3814,21.048,21.1258,2834893.7415532,0
+MAC.US,D,20101214,000000,21.1258,21.3305,20.5128,20.7222,3395438.3238778,0
+MAC.US,D,20101215,000000,20.6443,20.9211,20.4013,20.4137,2880812.229067,0
+MAC.US,D,20101216,000000,20.4839,20.7049,20.2283,20.4743,3444048.9005726,0
+MAC.US,D,20101217,000000,20.5742,21.221,20.4244,21.1729,4086767.2417926,0
+MAC.US,D,20101220,000000,21.6207,21.6207,21.246,21.4612,3195704.4540973,0
+MAC.US,D,20101221,000000,21.6073,22.056,21.4247,21.762,3057756.476481,0
+MAC.US,D,20101222,000000,21.8455,22.01,21.6717,21.7427,2534347.5317717,0
+MAC.US,D,20101223,000000,21.8148,21.8361,21.4343,21.4535,1654571.330569,0
+MAC.US,D,20101227,000000,21.4852,21.8888,21.368,21.8888,1693333.4604108,0
+MAC.US,D,20101228,000000,21.8936,22.0858,21.6956,21.935,1321430.757693,0
+MAC.US,D,20101229,000000,21.9523,22.2828,21.7783,22.1416,2493571.7983098,0
+MAC.US,D,20101230,000000,22.207,22.3867,22.129,22.3106,1212853.2961351,0
+MAC.US,D,20101231,000000,22.1684,22.3434,22.1213,22.2405,1937875.4740037,0
+MAC.US,D,20110103,000000,22.4078,22.719,22.3472,22.5635,2347330.0631473,0
+MAC.US,D,20110104,000000,22.6624,22.8133,21.9436,22.1042,3426615.3597732,0
+MAC.US,D,20110105,000000,22.0398,22.4135,22.0398,22.1753,2435916.1349662,0
+MAC.US,D,20110106,000000,22.2318,22.2972,21.7188,21.7399,2839381.9443508,0
+MAC.US,D,20110107,000000,21.8744,22.1042,21.5881,21.7985,2124694.1838212,0
+MAC.US,D,20110110,000000,21.6956,22.1454,21.5881,21.9907,1926373.4787518,0
+MAC.US,D,20110111,000000,22.0897,22.1829,21.6169,21.9724,1622442.12552,0
+MAC.US,D,20110112,000000,22.1973,22.2838,21.6928,21.9667,2195207.7729166,0
+MAC.US,D,20110113,000000,22.01,22.302,21.8224,22.034,1743918.0970888,0
+MAC.US,D,20110114,000000,21.8841,22.2175,21.8716,22.131,1813785.459906,0
+MAC.US,D,20110118,000000,22.1973,22.5452,21.983,22.523,2958471.7696141,0
+MAC.US,D,20110119,000000,22.4616,22.526,21.7399,21.8801,2028654.1364311,0
+MAC.US,D,20110120,000000,21.7399,22.1243,21.7274,21.7956,2513467.4508226,0
+MAC.US,D,20110121,000000,21.9436,22.0542,21.6956,21.7427,1979467.055134,0
+MAC.US,D,20110124,000000,21.7783,21.983,21.6871,21.7572,2051395.8901845,0
+MAC.US,D,20110125,000000,21.5737,22.0811,21.5332,22.0637,2431434.1759007,0
+MAC.US,D,20110126,000000,22.1666,22.4741,21.9215,22.3606,2391495.1025476,0
+MAC.US,D,20110127,000000,22.6076,23.0266,22.575,22.9786,2465407.3631795,0
+MAC.US,D,20110128,000000,22.9824,23.0804,22.4828,22.4932,2071634.9479659,0
+MAC.US,D,20110131,000000,22.5807,22.9718,22.5807,22.8478,2571573.7035034,0
+MAC.US,D,20110201,000000,23.0343,23.0804,22.672,22.7884,2285706.508019,0
+MAC.US,D,20110202,000000,22.672,22.8545,22.5394,22.6076,2418172.4888029,0
+MAC.US,D,20110203,000000,22.6528,23.0391,22.5529,22.967,1585495.8811133,0
+MAC.US,D,20110204,000000,23.0199,23.0343,22.6345,22.719,1110409.2607977,0
+MAC.US,D,20110207,000000,22.7787,23.0997,22.6826,22.9084,1950051.7923285,0
+MAC.US,D,20110208,000000,22.8133,23.2361,22.8133,22.8786,2091809.4871815,0
+MAC.US,D,20110209,000000,22.7287,22.9978,22.6624,22.8853,2135912.0892601,0
+MAC.US,D,20110210,000000,22.7374,23.0458,22.6912,22.9103,2275757.1208296,0
+MAC.US,D,20110211,000000,22.8219,23.213,22.7249,23.1775,1470921.3148203,0
+MAC.US,D,20110214,000000,23.2255,23.2409,22.8969,23.1362,1023740.0147506,0
+MAC.US,D,20110215,000000,22.9401,23.3678,22.8825,23.2409,1233422.2310986,0
+MAC.US,D,20110216,000000,23.3918,23.6061,23.1938,23.3678,1359354.146182,0
+MAC.US,D,20110218,000000,23.2783,23.3591,23.0199,23.1333,1095096.5076869,0
+MAC.US,D,20110222,000000,22.9219,23.1851,22.6865,22.7844,1429359.9117288,0
+MAC.US,D,20110223,000000,22.772,22.893,22.2674,22.4183,2290646.3407758,0
+MAC.US,D,20110224,000000,22.4279,22.4712,21.8023,22.0945,2248898.6663417,0
+MAC.US,D,20110225,000000,22.2885,22.8354,22.1666,22.8248,2211481.0201573,0
+MAC.US,D,20110228,000000,23.0209,23.8415,22.9881,23.7762,3263107.6239572,0
+MAC.US,D,20110301,000000,23.7762,23.853,22.8133,22.8786,2692113.1152488,0
+MAC.US,D,20110302,000000,22.8729,23.0391,22.5019,22.7988,1876874.2108469,0
+MAC.US,D,20110303,000000,23.0746,23.3678,22.993,23.1775,1871620.1102382,0
+MAC.US,D,20110304,000000,23.1467,23.2783,22.6105,22.7056,2178618.17658,0
+MAC.US,D,20110307,000000,22.7988,22.9267,22.1829,22.352,3384807.3292616,0
+MAC.US,D,20110308,000000,22.4231,22.672,22.0897,22.526,3953487.4945844,0
+MAC.US,D,20110309,000000,22.4905,22.6624,22.2838,22.4375,2397008.3180406,0
+MAC.US,D,20110310,000000,22.0945,22.4001,21.9878,22.2395,1764835.6404308,0
+MAC.US,D,20110311,000000,22.1012,22.6912,22.0589,22.6471,1195335.4649515,0
+MAC.US,D,20110314,000000,22.4664,22.5394,22.131,22.1829,1557461.5237362,0
+MAC.US,D,20110315,000000,21.5784,22.4932,21.4535,22.2598,1990355.0833908,0
+MAC.US,D,20110316,000000,22.01,22.0185,21.6025,21.8148,3023419.0714931,0
+MAC.US,D,20110317,000000,22.2117,22.3713,21.8388,21.9917,1849108.3339524,0
+MAC.US,D,20110318,000000,22.2078,22.6912,21.9974,22.4741,3168229.9513701,0
+MAC.US,D,20110321,000000,22.7787,23.0237,22.6768,22.9267,1534860.2539562,0
+MAC.US,D,20110322,000000,22.9324,22.9728,22.4039,22.4828,999433.16547017,0
+MAC.US,D,20110323,000000,22.4577,22.4664,21.9523,22.0945,2551119.2369628,0
+MAC.US,D,20110324,000000,22.1925,22.3568,21.8023,22.2972,1648116.3521426,0
+MAC.US,D,20110325,000000,22.2944,22.7884,22.1358,22.5394,1227394.9483247,0
+MAC.US,D,20110328,000000,22.5981,22.6163,22.352,22.4039,1108997.1367087,0
+MAC.US,D,20110329,000000,22.3223,22.5355,21.983,22.4135,1625400.6139396,0
+MAC.US,D,20110330,000000,22.526,23.0266,22.4932,22.9526,1725407.5124924,0
+MAC.US,D,20110331,000000,22.9123,23.2582,22.8709,23.2535,2116624.1600106,0
+MAC.US,D,20110401,000000,23.3283,23.5743,22.8969,23.0565,1736841.8673128,0
+MAC.US,D,20110404,000000,23.1035,23.2044,22.6269,22.7613,2112680.2025325,0
+MAC.US,D,20110405,000000,22.7978,23.1871,22.7009,22.9881,1502266.9314838,0
+MAC.US,D,20110406,000000,23.0651,23.141,22.7844,22.9728,1099630.4978537,0
+MAC.US,D,20110407,000000,22.8825,22.9084,22.4078,22.5317,2004535.6397373,0
+MAC.US,D,20110408,000000,22.7143,22.7787,22.253,22.3817,1527087.848045,0
+MAC.US,D,20110411,000000,22.379,22.6826,22.2175,22.3723,1535807.2199998,0
+MAC.US,D,20110412,000000,22.253,22.5807,22.253,22.5143,2467685.2847941,0
+MAC.US,D,20110413,000000,22.6471,22.7287,22.4905,22.5981,1666299.1408006,0
+MAC.US,D,20110414,000000,22.3962,23.0997,22.33,23.0699,2224190.1369593,0
+MAC.US,D,20110415,000000,23.1727,23.4351,23.0247,23.4148,1854308.3222158,0
+MAC.US,D,20110418,000000,23.0804,23.2602,22.9478,23.1851,1799767.2405954,0
+MAC.US,D,20110419,000000,23.2409,23.6339,23.2188,23.4572,1814634.6074791,0
+MAC.US,D,20110420,000000,23.8155,23.8222,23.4042,23.6359,2051604.0145897,0
+MAC.US,D,20110421,000000,23.6618,23.7848,23.4716,23.7628,1921803.0668141,0
+MAC.US,D,20110425,000000,23.78,24.0327,23.7377,23.8617,1373894.7577496,0
+MAC.US,D,20110426,000000,23.8847,24.2413,23.7099,24.2058,1748361.5531392,0
+MAC.US,D,20110427,000000,24.272,24.3902,23.93,24.3537,1768749.4198702,0
+MAC.US,D,20110428,000000,24.3143,24.8717,24.3,24.7228,1909407.1772418,0
+MAC.US,D,20110429,000000,24.8188,24.8659,24.3403,24.7996,2101567.3999181,0
+MAC.US,D,20110502,000000,24.8832,25.1128,24.5296,24.7745,1561998.6357692,0
+MAC.US,D,20110503,000000,24.7457,24.9832,23.9558,24.272,1774609.1624979,0
+MAC.US,D,20110504,000000,24.249,24.2932,23.7713,23.7887,1698320.121159,0
+MAC.US,D,20110505,000000,23.7569,24.2528,23.4148,23.8463,1880836.8995214,0
+MAC.US,D,20110506,000000,24.3335,24.4527,23.5859,23.6926,1888335.6218399,0
+MAC.US,D,20110509,000000,23.7041,24.2365,23.5541,24.2202,1870258.9766283,0
+MAC.US,D,20110510,000000,24.3047,24.7574,24.2202,24.7362,1947927.8827737,0
+MAC.US,D,20110511,000000,24.7228,24.7228,24.3201,24.4662,2176874.0940648,0
+MAC.US,D,20110512,000000,24.3297,24.5238,24.1673,24.3383,1829098.2130169,0
+MAC.US,D,20110513,000000,24.3748,24.4902,24.0088,24.0232,1682262.2826776,0
+MAC.US,D,20110516,000000,24.0885,24.6007,23.9558,24.2115,1587666.6186594,0
+MAC.US,D,20110517,000000,24.1154,24.3412,23.9251,24.2624,1916890.2902299,0
+MAC.US,D,20110518,000000,24.3094,24.6949,24.1211,24.6632,1467903.5109453,0
+MAC.US,D,20110519,000000,24.7574,24.9409,24.6545,24.814,2025573.8952344,0
+MAC.US,D,20110520,000000,24.6823,24.8976,24.6007,24.7266,3524133.09044,0
+MAC.US,D,20110523,000000,24.3047,24.5564,24.3047,24.4873,2656302.1894723,0
+MAC.US,D,20110524,000000,24.4987,24.7574,24.4987,24.6545,2662050.5855432,0
+MAC.US,D,20110525,000000,24.5805,24.7228,24.3383,24.5949,2008568.0500876,0
+MAC.US,D,20110526,000000,24.5296,25.0734,24.4363,25.0264,1167129.4049401,0
+MAC.US,D,20110527,000000,25.1311,25.2647,25.0071,25.0773,1626509.9170192,0
+MAC.US,D,20110531,000000,25.3781,25.9114,25.1369,25.7798,2533298.5847696,0
+MAC.US,D,20110601,000000,25.6049,25.7577,25.0409,25.2532,3305673.2273038,0
+MAC.US,D,20110602,000000,25.2456,25.4771,24.716,24.7785,1496343.7109125,0
+MAC.US,D,20110603,000000,24.4373,25.1916,24.4008,25.0543,1975449.2134921,0
+MAC.US,D,20110606,000000,25.035,25.1725,24.6084,24.6247,1721268.9586955,0
+MAC.US,D,20110607,000000,24.7745,25.0879,24.5901,24.7967,1551404.0629236,0
+MAC.US,D,20110608,000000,24.6526,25.4204,24.6141,24.7651,3150976.438181,0
+MAC.US,D,20110609,000000,24.8025,24.914,24.1914,24.2058,2072443.5112799,0
+MAC.US,D,20110610,000000,24.1067,24.1817,23.6118,23.6656,2031353.5099663,0
+MAC.US,D,20110613,000000,23.6897,24.0145,23.5052,23.7887,1343604.3318204,0
+MAC.US,D,20110614,000000,24.0635,24.2932,23.9087,24.1634,1699173.43122,0
+MAC.US,D,20110615,000000,23.977,24.0145,23.1313,23.387,4421540.5506272,0
+MAC.US,D,20110616,000000,23.4206,23.8396,23.3947,23.7118,1712496.5150174,0
+MAC.US,D,20110617,000000,24.0088,24.1269,23.734,23.9674,2180537.0835959,0
+MAC.US,D,20110620,000000,23.8742,24.3845,23.8742,24.3383,1573489.1841788,0
+MAC.US,D,20110621,000000,24.4987,24.691,24.3201,24.5037,1388524.8628114,0
+MAC.US,D,20110622,000000,24.4623,24.7909,24.3787,24.42,1501534.3335776,0
+MAC.US,D,20110623,000000,24.0491,24.3902,23.6618,24.2202,2132191.8655177,0
+MAC.US,D,20110624,000000,24.272,24.5037,24.0741,24.4152,2395126.8734179,0
+MAC.US,D,20110627,000000,24.3815,24.7832,24.3634,24.6333,1410643.2839714,0
+MAC.US,D,20110628,000000,24.6545,25.0071,24.4902,24.9832,1381835.7444291,0
+MAC.US,D,20110629,000000,25.0245,25.3541,24.8602,25.207,1683352.8545607,0
+MAC.US,D,20110630,000000,25.3022,25.5751,25.0446,25.3685,2292451.8199907,0
+MAC.US,D,20110701,000000,25.3963,25.748,25.3397,25.6904,1874390.246071,0
+MAC.US,D,20110705,000000,25.6808,26.0171,25.5385,25.9797,1908572.5983771,0
+MAC.US,D,20110706,000000,25.9191,26.3304,25.7885,26.268,1519357.0670148,0
+MAC.US,D,20110707,000000,26.4841,26.7907,26.3352,26.5995,2099160.4411723,0
+MAC.US,D,20110708,000000,26.2267,26.6657,26.0719,26.6504,1048566.134422,0
+MAC.US,D,20110711,000000,26.2891,26.414,25.7423,25.7529,1368074.5587589,0
+MAC.US,D,20110712,000000,25.7124,26.1574,25.5991,25.65,2087902.9920964,0
+MAC.US,D,20110713,000000,25.8365,26.0661,25.5107,25.529,1930802.3660939,0
+MAC.US,D,20110714,000000,25.6481,25.7673,25.0409,25.2167,1965294.8237635,0
+MAC.US,D,20110715,000000,25.2493,25.6106,25.1494,25.5664,1236557.6252626,0
+MAC.US,D,20110718,000000,25.4386,25.5001,24.9601,25.2311,1257524.07784,0
+MAC.US,D,20110719,000000,25.4483,25.7413,25.3252,25.6943,1618143.3159312,0
+MAC.US,D,20110720,000000,25.7971,26.0412,25.6952,25.923,1494408.1539444,0
+MAC.US,D,20110721,000000,26.0546,26.2113,26.0133,26.1123,1596109.1851553,0
+MAC.US,D,20110722,000000,26.1123,26.1123,25.9335,26.0133,995947.08168349,0
+MAC.US,D,20110725,000000,25.7221,25.9941,25.5501,25.7577,1098883.3312392,0
+MAC.US,D,20110726,000000,25.7711,25.9191,25.5991,25.7413,1194723.5792004,0
+MAC.US,D,20110727,000000,25.5722,25.625,25.0456,25.058,2003098.5407196,0
+MAC.US,D,20110728,000000,25.0359,25.5684,24.8294,25.3348,2340276.727056,0
+MAC.US,D,20110729,000000,24.9437,25.3214,24.1817,25.1946,2463001.4450556,0
+MAC.US,D,20110801,000000,25.4905,25.6481,24.6949,24.937,2197858.2372165,0
+MAC.US,D,20110802,000000,24.7813,24.8832,23.8742,23.9472,2565188.4467527,0
+MAC.US,D,20110803,000000,23.9472,23.9472,22.9988,23.5541,3328235.9940688,0
+MAC.US,D,20110804,000000,23.2361,23.2544,22.4462,22.4577,5708912.7900353,0
+MAC.US,D,20110805,000000,22.697,22.7585,21.2575,21.7821,4332490.3613848,0
+MAC.US,D,20110808,000000,21.0815,21.2084,19.8949,19.9016,6998432.8733049,0
+MAC.US,D,20110809,000000,20.3091,21.9099,19.9939,21.8831,5398428.6399067,0
+MAC.US,D,20110810,000000,21.32,22.5519,21.1556,21.614,5558634.4820345,0
+MAC.US,D,20110811,000000,21.7995,23.8906,21.7206,23.3918,4646030.8184034,0
+MAC.US,D,20110812,000000,23.6493,23.6954,22.9257,23.2361,3311998.1279771,0
+MAC.US,D,20110815,000000,23.4398,24.297,23.4398,24.1932,2297184.5689643,0
+MAC.US,D,20110816,000000,23.8521,24.2836,23.681,23.9558,2973116.4433844,0
+MAC.US,D,20110817,000000,24.1577,24.297,23.7387,23.8521,2671740.8578482,0
+MAC.US,D,20110818,000000,22.8911,23.362,22.204,22.4836,4005222.018601,0
+MAC.US,D,20110819,000000,22.0925,22.6144,21.442,21.6851,4069768.681,0
+MAC.US,D,20110822,000000,22.3183,22.4424,21.6562,21.9302,2806991.5431734,0
+MAC.US,D,20110823,000000,22.034,22.4462,21.7821,22.4318,2215722.5955348,0
+MAC.US,D,20110824,000000,22.3857,22.6528,21.957,22.6336,3278172.7090259,0
+MAC.US,D,20110825,000000,22.8911,23.0065,21.8667,21.9484,1782017.3507001,0
+MAC.US,D,20110826,000000,21.7168,22.1925,21.2094,22.0502,3560376.9149793,0
+MAC.US,D,20110829,000000,22.3894,23.0535,22.3357,23.0247,2242590.4156208,0
+MAC.US,D,20110830,000000,22.9411,23.2918,22.4712,23.0977,1793414.2431276,0
+MAC.US,D,20110831,000000,23.2448,23.6753,23.0122,23.485,2345096.8882798,0
+MAC.US,D,20110901,000000,23.5437,23.5667,22.6095,22.6422,3091793.1417034,0
+MAC.US,D,20110902,000000,22.1146,22.254,21.8351,21.8734,2940670.8892395,0
+MAC.US,D,20110906,000000,21.0815,21.6361,21.0662,21.4689,3716921.8488199,0
+MAC.US,D,20110907,000000,21.9013,22.5951,21.6812,22.571,3369452.9512697,0
+MAC.US,D,20110908,000000,22.4577,22.7249,22.1743,22.4779,2051362.5902797,0
+MAC.US,D,20110909,000000,22.1925,22.3808,21.3026,21.5804,3922777.6979789,0
+MAC.US,D,20110912,000000,21.2537,21.8523,21.0336,21.8428,3071592.586937,0
+MAC.US,D,20110913,000000,21.8734,22.0791,21.5516,22.0301,1803503.0736684,0
+MAC.US,D,20110914,000000,22.1829,22.5914,21.6246,22.4462,2437641.4862851,0
+MAC.US,D,20110915,000000,22.6855,22.8911,22.3626,22.8911,2607660.3941169,0
+MAC.US,D,20110916,000000,22.7326,23.1208,22.2435,23.0122,3074217.0356863,0
+MAC.US,D,20110919,000000,22.4375,22.7921,22.3453,22.3808,2413845.5824193,0
+MAC.US,D,20110920,000000,22.4424,22.6624,22.2137,22.2848,2612106.9720334,0
+MAC.US,D,20110921,000000,22.2944,22.3357,20.9596,20.999,2572214.7266714,0
+MAC.US,D,20110922,000000,20.3869,20.9,20.2869,20.7433,3766672.9472551,0
+MAC.US,D,20110923,000000,20.679,21.2094,20.4839,21.1104,2475066.4168236,0
+MAC.US,D,20110926,000000,21.3315,21.3633,20.6358,21.2988,1916864.2746793,0
+MAC.US,D,20110927,000000,21.8369,22.3808,21.6323,21.8428,2653083.5455462,0
+MAC.US,D,20110928,000000,21.9714,22.0195,20.8231,20.8711,2602273.0938888,0
+MAC.US,D,20110929,000000,21.3353,21.369,20.826,21.2498,2338267.2859239,0
+MAC.US,D,20110930,000000,20.9009,21.1777,20.4003,20.4147,2942503.424627,0
+MAC.US,D,20111003,000000,20.2331,20.5069,19.2337,19.2557,4894687.4514867,0
+MAC.US,D,20111004,000000,19.0319,19.5469,18.5024,19.448,6706899.4908895,0
+MAC.US,D,20111005,000000,19.4547,19.9141,18.5428,19.7488,3061869.0147273,0
+MAC.US,D,20111006,000000,19.6844,20.5752,19.5681,20.5454,2877870.3905999,0
+MAC.US,D,20111007,000000,20.6405,20.7386,19.8035,19.8805,2979337.281855,0
+MAC.US,D,20111010,000000,20.3792,20.949,20.284,20.9288,2652949.305305,0
+MAC.US,D,20111011,000000,20.7655,21.0105,20.3906,20.5262,2245420.9075312,0
+MAC.US,D,20111012,000000,20.7386,21.4458,20.6511,21.0268,2791624.6777173,0
+MAC.US,D,20111013,000000,20.8855,21.1104,20.5262,20.999,3398659.0490479,0
+MAC.US,D,20111014,000000,21.3151,21.4267,21.0577,21.3248,2865898.0341922,0
+MAC.US,D,20111017,000000,21.1297,21.1979,20.4647,20.5262,2750538.8388916,0
+MAC.US,D,20111018,000000,20.5445,21.4939,20.3869,21.3412,3028789.7217688,0
+MAC.US,D,20111019,000000,21.2825,21.4267,21.0307,21.2257,3752708.8402899,0
+MAC.US,D,20111020,000000,21.3026,21.563,20.7386,21.5237,2613118.4566425,0
+MAC.US,D,20111021,000000,21.8572,22.6979,21.7476,22.6336,3204139.736239,0
+MAC.US,D,20111024,000000,22.6259,23.3947,22.4981,23.1737,3381963.3092648,0
+MAC.US,D,20111025,000000,23.0478,23.2341,22.6768,23.0055,2581770.758735,0
+MAC.US,D,20111026,000000,23.2544,23.4485,22.6144,23.3323,2749732.3568215,0
+MAC.US,D,20111027,000000,24.1423,24.1798,23.2265,23.8155,5538652.4578936,0
+MAC.US,D,20111028,000000,23.7906,24.0856,23.6753,23.9472,1988809.7596823,0
+MAC.US,D,20111031,000000,23.4744,24.1481,23.2092,23.8281,3113955.2689885,0
+MAC.US,D,20111101,000000,23.4264,23.877,22.8085,22.8739,3588187.5386208,0
+MAC.US,D,20111102,000000,23.9472,24.2538,23.5302,24.0232,3365910.6738936,0
+MAC.US,D,20111103,000000,24.2067,24.5536,23.4898,24.3902,2802823.8519597,0
+MAC.US,D,20111104,000000,24.1451,24.1817,23.6926,24.0625,1957902.2448917,0
+MAC.US,D,20111107,000000,24.0423,24.4893,23.6022,23.9251,2061756.3230741,0
+MAC.US,D,20111108,000000,23.9424,24.7688,23.4658,24.7169,2102749.5465395,0
+MAC.US,D,20111109,000000,24.0568,24.3085,23.3947,23.5437,2557400.4315109,0
+MAC.US,D,20111110,000000,23.7041,23.781,23.3111,23.5869,2193396.0499696,0
+MAC.US,D,20111111,000000,23.8906,24.4786,23.6618,24.4316,1463273.7835521,0
+MAC.US,D,20111114,000000,24.2125,24.2269,23.7213,23.8098,2212032.5498311,0
+MAC.US,D,20111115,000000,23.8001,24.5017,23.7146,24.2873,1677065.4162803,0
+MAC.US,D,20111116,000000,24.0856,24.3681,23.7628,23.8001,1587051.611042,0
+MAC.US,D,20111117,000000,23.7281,23.9376,23.2448,23.3553,1632332.1972539,0
+MAC.US,D,20111118,000000,23.5494,23.7954,23.3648,23.7454,1654713.8957866,0
+MAC.US,D,20111121,000000,23.5437,23.6926,23.0977,23.164,2738880.7503357,0
+MAC.US,D,20111122,000000,23.2679,23.4898,22.8354,23.3005,1991815.076093,0
+MAC.US,D,20111123,000000,22.9881,23.09,22.2358,22.2405,1404069.674634,0
+MAC.US,D,20111125,000000,22.2214,22.774,22.0915,22.2953,536023.3649069,0
+MAC.US,D,20111128,000000,23.1698,23.239,22.8248,23.1583,2177061.4060294,0
+MAC.US,D,20111129,000000,23.2679,23.3553,22.8998,23.1083,1710755.554368,0
+MAC.US,D,20111130,000000,23.9453,24.2864,23.6733,24.2595,3341625.6776757,0
+MAC.US,D,20111201,000000,24.1057,24.1394,23.5206,23.5397,1933140.643786,0
+MAC.US,D,20111202,000000,23.7416,24.1134,23.6157,23.6618,1089254.4556337,0
+MAC.US,D,20111205,000000,24.0038,24.2729,23.7213,24.0155,1534726.013715,0
+MAC.US,D,20111206,000000,23.9953,24.1971,23.7675,24.0471,1137064.7939905,0
+MAC.US,D,20111207,000000,23.877,24.3835,23.6061,24.3009,1295818.9683922,0
+MAC.US,D,20111208,000000,24.125,24.125,23.532,23.6321,1307177.3578047,0
+MAC.US,D,20111209,000000,23.6339,24.4114,23.6205,24.1914,1619742.751985,0
+MAC.US,D,20111212,000000,23.9011,24.0106,23.6022,23.781,1329873.324189,0
+MAC.US,D,20111213,000000,23.9818,24.15,23.2823,23.4716,1290049.7598807,0
+MAC.US,D,20111214,000000,23.339,23.7099,23.2485,23.3947,1406323.661942,0
+MAC.US,D,20111215,000000,23.6061,23.8145,23.3553,23.582,1548562.1241709,0
+MAC.US,D,20111216,000000,23.7213,24.0155,23.5551,23.8252,3419050.037645,0
+MAC.US,D,20111219,000000,24.0038,24.0625,23.385,23.4129,2026544.7955846,0
+MAC.US,D,20111220,000000,23.8281,24.4114,23.8281,24.3326,2369449.5249293,0
+MAC.US,D,20111221,000000,24.3738,24.4431,24.0953,24.3575,1355522.5758828,0
+MAC.US,D,20111222,000000,24.4681,24.7736,24.4431,24.5181,1471204.3640114,0
+MAC.US,D,20111223,000000,24.5373,24.8362,24.5132,24.7813,571952.92159433,0
+MAC.US,D,20111227,000000,24.7083,24.8419,24.5536,24.7198,1255670.7300119,0
+MAC.US,D,20111228,000000,24.8054,24.8054,24.3527,24.4008,936120.68079383,0
+MAC.US,D,20111229,000000,24.492,24.6967,24.4316,24.6045,813144.13226386,0
+MAC.US,D,20111230,000000,24.6526,24.9034,24.496,24.5017,1011021.5323503,0
+MAC.US,D,20120103,000000,25.0062,25.1811,24.3009,24.6718,1622089.3546533,0
+MAC.US,D,20120104,000000,24.5373,24.5373,24.051,24.3575,1331184.5079416,0
+MAC.US,D,20120105,000000,24.299,24.938,24.1394,24.8755,1171085.8498826,0
+MAC.US,D,20120106,000000,25.0773,25.2637,24.7141,25.0255,1756793.7134149,0
+MAC.US,D,20120109,000000,25.3041,25.3877,24.7881,24.8506,1334167.9712897,0
+MAC.US,D,20120110,000000,25.1744,25.3935,25.1369,25.2483,1533794.6570017,0
+MAC.US,D,20120111,000000,25.1609,25.7298,25.0629,25.6413,1774485.3284769,0
+MAC.US,D,20120112,000000,25.3839,25.7413,24.9044,25.258,1607878.620268,0
+MAC.US,D,20120113,000000,25.1187,25.3157,24.9745,25.1811,1081626.6961841,0
+MAC.US,D,20120117,000000,25.452,25.5635,25.209,25.3262,1324632.7516667,0
+MAC.US,D,20120118,000000,25.4426,25.748,25.3301,25.4934,1279125.309853,0
+MAC.US,D,20120119,000000,25.6059,25.9941,25.5204,25.7759,1816289.1965004,0
+MAC.US,D,20120120,000000,25.7298,26.3996,25.5443,26.3919,2660541.6836057,0
+MAC.US,D,20120123,000000,26.3736,26.5015,25.9989,26.1536,2481555.7357771,0
+MAC.US,D,20120124,000000,26.0335,26.3227,26.0076,26.2113,1261396.2323983,0
+MAC.US,D,20120125,000000,26.1728,26.613,26.1248,26.5591,1814641.8918334,0
+MAC.US,D,20120126,000000,26.5466,26.8474,26.4928,26.7753,1543586.9102653,0
+MAC.US,D,20120127,000000,26.7052,26.8714,26.4217,26.636,1660290.5892233,0
+MAC.US,D,20120130,000000,26.4476,26.4841,26.1574,26.3583,1717711.071989,0
+MAC.US,D,20120131,000000,26.514,26.5294,26.0498,26.2948,3378956.9522321,0
+MAC.US,D,20120201,000000,26.512,26.6764,26.413,26.4573,2318274.8555629,0
+MAC.US,D,20120202,000000,26.5371,26.7378,26.3679,26.661,1898445.2648213,0
+MAC.US,D,20120203,000000,26.9224,27.1011,26.4419,26.6898,3444935.5105387,0
+MAC.US,D,20120206,000000,26.6764,26.7378,26.388,26.7282,1471954.6524921,0
+MAC.US,D,20120207,000000,26.7638,26.9435,26.6408,26.8744,2604966.2236919,0
+MAC.US,D,20120208,000000,26.9435,27.1126,26.7532,26.9118,1540798.0432358,0
+MAC.US,D,20120209,000000,26.8945,26.9935,26.4419,26.7052,2033632.4722029,0
+MAC.US,D,20120210,000000,26.414,26.834,26.3919,26.6408,1155215.3233659,0
+MAC.US,D,20120213,000000,26.9666,27.1376,26.858,27.028,1238820.9781689,0
+MAC.US,D,20120214,000000,26.9435,26.9589,26.3679,26.5688,1080467.4432471,0
+MAC.US,D,20120215,000000,26.6331,27.0416,26.5294,26.9118,1870971.802716,0
+MAC.US,D,20120216,000000,26.8205,27.3643,26.8205,27.3318,2304659.3569763,0
+MAC.US,D,20120217,000000,27.4759,27.4759,26.9435,27.1261,1795910.6953676,0
+MAC.US,D,20120221,000000,27.2337,27.2337,26.4746,26.61,1563706.2965136,0
+MAC.US,D,20120222,000000,26.4438,26.7436,26.0431,26.1123,1762573.3281466,0
+MAC.US,D,20120223,000000,26.1372,26.4486,26.0046,26.4035,1459859.5026853,0
+MAC.US,D,20120224,000000,26.4813,26.6466,26.1671,26.5765,1833281.5135609,0
+MAC.US,D,20120227,000000,26.3179,26.6331,26.0527,26.5832,1168798.5626697,0
+MAC.US,D,20120228,000000,26.6274,26.6466,26.0498,26.1776,1495542.4319525,0
+MAC.US,D,20120229,000000,26.2631,26.5918,26.2295,26.3996,1800998.2964521,0
+MAC.US,D,20120301,000000,26.4332,26.7984,26.2948,26.7946,1641997.4946304,0
+MAC.US,D,20120302,000000,26.8022,26.982,26.6639,26.8474,1174049.5414123,0
+MAC.US,D,20120305,000000,26.7984,27.0031,26.5832,26.9636,1004477.0604296,0
+MAC.US,D,20120306,000000,26.6801,26.809,26.3775,26.466,1660586.1258785,0
+MAC.US,D,20120307,000000,26.5505,27.1011,26.3996,27.0723,1374594.0557511,0
+MAC.US,D,20120308,000000,27.3221,27.3221,26.6408,26.8657,2832104.8745239,0
+MAC.US,D,20120309,000000,26.9118,26.9435,26.5428,26.6158,2284055.0408639,0
+MAC.US,D,20120312,000000,26.6013,26.7792,26.466,26.5371,1551934.7801568,0
+MAC.US,D,20120313,000000,26.7878,27.1656,26.7485,27.1222,1896393.1581863,0
+MAC.US,D,20120314,000000,27.0953,27.301,26.9348,27.1588,1504124.4418,0
+MAC.US,D,20120315,000000,27.1885,27.4874,27.0223,27.3837,1726298.2849465,0
+MAC.US,D,20120316,000000,27.1482,27.5412,27.1482,27.3875,2291334.1919349,0
+MAC.US,D,20120319,000000,27.3837,27.7373,27.2424,27.5393,1533877.9067638,0
+MAC.US,D,20120320,000000,27.424,27.6575,27.2568,27.5393,1551801.5805375,0
+MAC.US,D,20120321,000000,27.5451,27.868,27.4701,27.6633,1635735.0312786,0
+MAC.US,D,20120322,000000,27.4384,27.4701,26.8627,27.1049,1411520.5283393,0
+MAC.US,D,20120323,000000,27.1011,27.3798,26.9194,27.2039,949295.99626344,0
+MAC.US,D,20120326,000000,27.5451,27.6247,27.3106,27.5845,1271197.8512599,0
+MAC.US,D,20120327,000000,27.6498,28.015,27.5576,27.9477,1767004.2967328,0
+MAC.US,D,20120328,000000,27.8478,27.8871,27.5576,27.8632,2116624.1600106,0
+MAC.US,D,20120329,000000,27.6911,27.9535,27.4643,27.8718,1683956.4153358,0
+MAC.US,D,20120330,000000,28.0063,28.4061,27.9112,28.2388,2296498.7990493,0
+MAC.US,D,20120402,000000,28.1611,28.3927,28.0899,28.2648,1870206.945527,0
+MAC.US,D,20120403,000000,28.138,28.336,28.0774,28.2975,1925856.2896049,0
+MAC.US,D,20120404,000000,28.0495,28.138,27.7978,28.1341,1692393.7787215,0
+MAC.US,D,20120405,000000,28.0582,28.2975,27.9545,28.2226,1120806.1154583,0
+MAC.US,D,20120409,000000,27.791,28.1418,27.7276,28.0544,1384335.3185353,0
+MAC.US,D,20120410,000000,28.0495,28.0736,27.3643,27.4576,3305763.76142,0
+MAC.US,D,20120411,000000,27.7507,27.991,27.5115,27.9381,2218758.0899842,0
+MAC.US,D,20120412,000000,28.0294,28.4504,27.8794,28.4504,1398942.5299125,0
+MAC.US,D,20120413,000000,28.4224,28.5676,28.1763,28.2946,1405619.1608305,0
+MAC.US,D,20120416,000000,28.5282,28.8568,28.3666,28.728,1483626.2691343,0
+MAC.US,D,20120417,000000,28.8779,29.0077,28.6809,28.8183,1790670.1228453,0
+MAC.US,D,20120418,000000,28.6915,28.876,28.5579,28.6655,927583.41769354,0
+MAC.US,D,20120419,000000,28.6944,28.8212,28.3927,28.6059,1129664.9307645,0
+MAC.US,D,20120420,000000,28.7001,29.2585,28.7001,29.1152,1063071.3648406,0
+MAC.US,D,20120423,000000,28.779,29.0662,28.7001,29.0528,2182856.6300915,0
+MAC.US,D,20120424,000000,29.1202,29.687,29.1018,29.6101,2576419.8802779,0
+MAC.US,D,20120425,000000,29.9273,30.2338,29.8091,30.2185,2950035.4468503,0
+MAC.US,D,20120426,000000,30.1368,30.548,30.0349,30.4366,1731793.8098652,0
+MAC.US,D,20120427,000000,30.4866,30.5097,30.1521,30.2685,2115024.7239568,0
+MAC.US,D,20120430,000000,30.2598,30.2983,29.9311,30.108,1940218.954806,0
+MAC.US,D,20120501,000000,30.1608,30.6345,30.1118,30.3127,1829442.6589074,0
+MAC.US,D,20120502,000000,30.1224,30.722,29.9503,30.4606,2267696.4626172,0
+MAC.US,D,20120503,000000,30.5759,30.6412,30.2463,30.3924,1500156.5500152,0
+MAC.US,D,20120504,000000,30.3127,30.3857,30.1954,30.2983,2164744.6037311,0
+MAC.US,D,20120507,000000,30.206,30.3857,30.0474,30.2963,1865807.1956016,0
+MAC.US,D,20120508,000000,30.2588,30.2588,29.7216,29.9148,2536736.7999432,0
+MAC.US,D,20120509,000000,29.6668,30.0426,29.6083,29.787,2128699.5379988,0
+MAC.US,D,20120510,000000,29.8994,30.0272,29.4315,29.9379,2775691.7138791,0
+MAC.US,D,20120511,000000,29.5756,30.0032,29.4785,29.9994,2370029.1513978,0
+MAC.US,D,20120514,000000,29.4449,29.787,29.2518,29.4094,2836504.6244493,0
+MAC.US,D,20120515,000000,29.4746,29.5525,29.148,29.2844,2522054.6637801,0
+MAC.US,D,20120516,000000,29.346,29.4315,28.9326,29.0297,1565074.7144775,0
+MAC.US,D,20120517,000000,29.0941,29.1403,28.0582,28.0688,1859800.7252682,0
+MAC.US,D,20120518,000000,28.1236,28.2408,27.4509,27.5585,1919874.7942002,0
+MAC.US,D,20120521,000000,27.7104,28.2273,27.4904,28.0822,2332736.3798565,0
+MAC.US,D,20120522,000000,28.2293,28.7433,28.1611,28.5022,1818627.4741924,0
+MAC.US,D,20120523,000000,28.3676,28.5108,27.8824,28.4148,1530017.1990478,0
+MAC.US,D,20120524,000000,28.2927,28.776,28.2524,28.7646,1416010.8123809,0
+MAC.US,D,20120525,000000,28.6953,28.8529,28.4205,28.5954,1061865.2839126,0
+MAC.US,D,20120529,000000,28.7155,29.1806,28.6233,29.0567,1435545.3690506,0
+MAC.US,D,20120530,000000,28.8222,28.8222,28.0985,28.1179,1790125.8775258,0
+MAC.US,D,20120531,000000,28.0688,28.5022,27.7978,28.1467,2673327.8064376,0
+MAC.US,D,20120601,000000,27.4904,27.9659,27.2875,27.3241,2513933.6494902,0
+MAC.US,D,20120604,000000,27.4029,27.4057,26.8243,27.1962,2463356.2971665,0
+MAC.US,D,20120605,000000,27.1559,27.9381,27.0416,27.7526,2229975.9954231,0
+MAC.US,D,20120606,000000,28.0727,28.2552,27.7978,28.1236,2750512.823341,0
+MAC.US,D,20120607,000000,28.4089,28.5214,27.6247,27.6739,2290141.6390933,0
+MAC.US,D,20120608,000000,27.6998,28.2552,27.6247,28.2552,1856530.050241,0
+MAC.US,D,20120611,000000,28.4859,28.5723,27.229,27.2645,2077742.3586357,0
+MAC.US,D,20120612,000000,27.3778,27.5528,26.9388,27.2818,2793771.4809566,0
+MAC.US,D,20120613,000000,27.2645,27.4133,26.9492,27.0905,4231949.6237328,0
+MAC.US,D,20120614,000000,27.1867,27.6441,27.1606,27.5989,3131025.6327009,0
+MAC.US,D,20120615,000000,27.5633,27.8824,27.424,27.7142,3424330.1538043,0
+MAC.US,D,20120618,000000,27.5528,28.1976,27.4682,28.0351,1703338.0005676,0
+MAC.US,D,20120619,000000,27.99,28.5569,27.9659,28.385,2963798.7137647,0
+MAC.US,D,20120620,000000,28.3475,28.6059,28.1082,28.4859,3142991.7453765,0
+MAC.US,D,20120621,000000,28.5022,28.5473,28.1236,28.1524,2924378.9108023,0
+MAC.US,D,20120622,000000,28.2552,28.3676,27.8709,28.0822,3474471.4854991,0
+MAC.US,D,20120625,000000,27.7584,28.0688,27.7142,27.9209,2302195.164019,0
+MAC.US,D,20120626,000000,27.9132,28.1832,27.8622,27.9785,2055584.3938387,0
+MAC.US,D,20120627,000000,28.0822,28.1937,27.842,28.1179,1353796.1839419,0
+MAC.US,D,20120628,000000,27.9679,28.4417,27.8324,28.3725,1749476.059329,0
+MAC.US,D,20120629,000000,28.9029,29.2229,28.7396,29.1336,2565078.1408179,0
+MAC.US,D,20120702,000000,29.2374,29.4054,29.0836,29.3766,1504365.8661099,0
+MAC.US,D,20120703,000000,29.4017,29.8014,29.2729,29.6582,1042949.8973483,0
+MAC.US,D,20120705,000000,29.5843,29.7957,29.4746,29.6775,1598071.7982961,0
+MAC.US,D,20120706,000000,29.2469,29.4746,29.1202,29.4449,2217582.187095,0
+MAC.US,D,20120709,000000,29.4449,29.5246,29.2844,29.5189,1214945.9870291,0
+MAC.US,D,20120710,000000,29.6141,29.7216,28.9827,29.144,1363120.1572937,0
+MAC.US,D,20120711,000000,29.1854,29.197,28.8529,29.0702,1346668.9636866,0
+MAC.US,D,20120712,000000,28.8953,29.0836,28.5925,28.9029,2533684.6555413,0
+MAC.US,D,20120713,000000,28.9865,29.2133,28.8625,29.0211,1896626.25752,0
+MAC.US,D,20120716,000000,28.9567,29.1047,28.9087,28.9366,1792513.064453,0
+MAC.US,D,20120717,000000,29.0297,29.1634,28.6233,28.975,2808082.1150565,0
+MAC.US,D,20120718,000000,28.8385,29.0567,28.6414,28.7289,1823246.7953654,0
+MAC.US,D,20120719,000000,28.7991,28.8308,28.2139,28.336,1939540.4692451,0
+MAC.US,D,20120720,000000,28.112,28.2995,27.9209,28.1773,2164393.9141084,0
+MAC.US,D,20120723,000000,27.7036,28.0054,27.6739,27.94,1345446.2328062,0
+MAC.US,D,20120724,000000,28.0101,28.2408,27.7737,28.0495,2174324.5701012,0
+MAC.US,D,20120725,000000,28.138,28.1467,27.6392,27.9266,1371243.2528277,0
+MAC.US,D,20120726,000000,28.261,28.6233,28.2139,28.6175,2751745.9604416,0
+MAC.US,D,20120727,000000,28.7107,28.9913,28.6876,28.7934,2716387.7052464,0
+MAC.US,D,20120730,000000,28.8481,29.0355,28.6953,28.7809,1453080.8908086,0
+MAC.US,D,20120731,000000,28.7597,29.0355,28.582,28.8183,3855627.399271,0
+MAC.US,D,20120801,000000,28.9865,29.5756,28.6704,28.7001,2976304.9092716,0
+MAC.US,D,20120802,000000,28.5723,28.7107,28.3542,28.6876,2031896.7146636,0
+MAC.US,D,20120803,000000,28.975,29.0461,28.7242,28.9673,1623555.5910877,0
+MAC.US,D,20120806,000000,29.0605,29.1403,28.9366,29.1008,2058002.7994268,0
+MAC.US,D,20120807,000000,29.144,29.144,28.6915,28.7155,2196017.3768528,0
+MAC.US,D,20120808,000000,28.5954,28.7001,28.2552,28.336,1465730.6921552,0
+MAC.US,D,20120809,000000,28.3513,28.4743,28.1179,28.1976,1984823.1367011,0
+MAC.US,D,20120810,000000,28.2177,28.2851,28.1736,28.2552,1280872.5142345,0
+MAC.US,D,20120813,000000,28.2677,28.4041,28.2226,28.3099,2691785.3193106,0
+MAC.US,D,20120814,000000,28.3599,28.4974,28.3196,28.4205,1588432.5164703,0
+MAC.US,D,20120815,000000,28.3793,28.632,28.3253,28.506,982113.05247149,0
+MAC.US,D,20120816,000000,28.6242,28.678,28.358,28.6713,1502816.3799135,0
+MAC.US,D,20120817,000000,28.6675,28.7914,28.5022,28.752,1416013.934247,0
+MAC.US,D,20120820,000000,28.752,28.8049,28.4282,28.6973,1664116.9564124,0
+MAC.US,D,20120821,000000,28.6973,28.8521,28.5435,28.5877,1513420.3183571,0
+MAC.US,D,20120822,000000,28.5877,28.7213,28.2533,28.5733,2131972.2942701,0
+MAC.US,D,20120823,000000,28.5166,29.3257,28.3504,29.2902,2669605.5014512,0
+MAC.US,D,20120824,000000,29.2585,29.8985,29.0144,29.713,5255251.5366104,0
+MAC.US,D,20120827,000000,29.7342,29.9273,29.6399,29.8494,2379686.1237979,0
+MAC.US,D,20120828,000000,29.7563,29.9033,29.6698,29.7831,1791367.3396026,0
+MAC.US,D,20120829,000000,29.8168,30.1023,29.7563,29.7831,1239361.0610003,0
+MAC.US,D,20120830,000000,29.6034,29.7246,29.4305,29.6524,1470487.3754355,0
+MAC.US,D,20120831,000000,29.8332,29.8332,29.4141,29.6717,2042555.8060747,0
+MAC.US,D,20120904,000000,29.6996,29.908,29.5372,29.8591,2204409.9934914,0
+MAC.US,D,20120905,000000,29.8687,29.9484,29.6832,29.8832,1519955.4246796,0
+MAC.US,D,20120906,000000,30.0388,30.1368,29.9311,30.0715,1712967.9167951,0
+MAC.US,D,20120907,000000,30.0926,30.4107,30.0081,30.2973,2011035.3649109,0
+MAC.US,D,20120910,000000,30.2031,30.2916,29.9927,30.0715,1842857.317443,0
+MAC.US,D,20120911,000000,30.0715,30.3097,29.8071,30.1848,1589846.7218035,0
+MAC.US,D,20120912,000000,30.1925,30.6308,30.0272,30.1608,2030100.6010471,0
+MAC.US,D,20120913,000000,30.1608,30.5144,30.1234,30.3943,1397526.2433352,0
+MAC.US,D,20120914,000000,30.4673,30.6855,30.3943,30.5557,1342072.5361984,0
+MAC.US,D,20120917,000000,30.525,30.7845,30.4001,30.4001,1096705.309339,0
+MAC.US,D,20120918,000000,30.3607,30.4366,29.9677,30.1272,1333837.0534855,0
+MAC.US,D,20120919,000000,30.1185,30.2358,29.8265,30.0128,1545826.328865,0
+MAC.US,D,20120920,000000,29.763,29.763,29.2709,29.4833,2636798.8514633,0
+MAC.US,D,20120921,000000,29.6399,29.6429,29.2152,29.3487,2364842.6912208,0
+MAC.US,D,20120924,000000,29.145,29.4987,29.0702,29.1057,1363424.0189252,0
+MAC.US,D,20120925,000000,29.1873,29.3017,28.5532,28.5627,1931053.1560021,0
+MAC.US,D,20120926,000000,28.5877,28.6915,28.4474,28.5435,2037919.8349495,0
+MAC.US,D,20120927,000000,28.5944,28.7674,28.4801,28.5666,1940087.8364307,0
+MAC.US,D,20120928,000000,28.4926,28.5974,28.2995,28.506,2476338.0569393,0
+MAC.US,D,20121001,000000,28.727,28.727,27.8699,28.2533,2513253.0826852,0
+MAC.US,D,20121002,000000,28.3773,28.6242,28.2273,28.6021,1826329.1178059,0
+MAC.US,D,20121003,000000,28.5974,29.0836,28.5974,28.9961,1745073.1875375,0
+MAC.US,D,20121004,000000,29.1202,29.2585,28.7578,29.0394,2099131.3037555,0
+MAC.US,D,20121005,000000,29.0807,29.3085,28.9673,29.1057,1259620.931222,0
+MAC.US,D,20121008,000000,29.0144,29.1355,28.9155,29.1296,1497191.8178636,0
+MAC.US,D,20121009,000000,29.1202,29.2902,28.9567,29.0749,1905238.4454062,0
+MAC.US,D,20121010,000000,29.1057,29.2767,28.9155,29.2767,1743191.7429147,0
+MAC.US,D,20121011,000000,29.4257,29.515,29.1921,29.2027,2363084.0399971,0
+MAC.US,D,20121012,000000,29.2297,29.4334,29.1652,29.4045,2368809.5423835,0
+MAC.US,D,20121015,000000,29.3824,29.6294,29.2229,29.5997,1078822.2198242,0
+MAC.US,D,20121016,000000,29.6524,29.9033,29.6429,29.7246,738472.21755305,0
+MAC.US,D,20121017,000000,29.6592,29.6832,29.3757,29.5525,1462917.8908193,0
+MAC.US,D,20121018,000000,29.5304,29.6938,29.4208,29.4987,1993385.37473,0
+MAC.US,D,20121019,000000,29.5246,29.7563,29.2585,29.345,1502474.0152669,0
+MAC.US,D,20121022,000000,29.4987,29.4987,28.5627,28.6829,2884307.678452,0
+MAC.US,D,20121023,000000,28.4675,28.7021,28.2312,28.3648,2335009.098361,0
+MAC.US,D,20121024,000000,28.4522,28.6501,28.1351,28.2148,1494851.4589274,0
+MAC.US,D,20121025,000000,28.3176,28.4801,27.8411,28.3455,1785118.4043372,0
+MAC.US,D,20121026,000000,28.3648,28.5022,27.9939,28.4243,2023159.6521345,0
+MAC.US,D,20121031,000000,28.5839,28.5839,27.7642,28.3927,4713935.56808,0
+MAC.US,D,20121101,000000,28.458,28.4743,28.0006,28.3504,3500659.7794023,0
+MAC.US,D,20121102,000000,28.4089,28.7857,28.384,28.6618,2496691.5831433,0
+MAC.US,D,20121105,000000,28.6434,28.6829,28.2898,28.5839,1012917.5456815,0
+MAC.US,D,20121106,000000,28.6501,28.752,28.5108,28.5733,2792663.2184991,0
+MAC.US,D,20121107,000000,28.6242,28.7376,28.2514,28.5272,2708967.0295799,0
+MAC.US,D,20121108,000000,28.5473,28.5762,28.1813,28.1813,1222218.894368,0
+MAC.US,D,20121109,000000,28.0784,28.3657,27.9045,28.1813,1107178.1294074,0
+MAC.US,D,20121112,000000,28.3099,28.3099,27.9236,28.1323,742595.16201957,0
+MAC.US,D,20121113,000000,27.9362,28.3937,27.7978,28.2398,1332265.7142265,0
+MAC.US,D,20121114,000000,28.2812,28.3522,27.7325,27.7978,1716043.9955036,0
+MAC.US,D,20121115,000000,27.7325,28.0054,27.3346,27.5162,1028378.0671199,0
+MAC.US,D,20121116,000000,27.5115,27.9391,27.474,27.868,1760085.2008828,0
+MAC.US,D,20121119,000000,28.1754,28.3263,27.9362,28.1629,1361736.1299993,0
+MAC.US,D,20121120,000000,28.1592,28.3216,27.965,28.3042,1087467.7076153,0
+MAC.US,D,20121121,000000,28.3562,28.5166,28.2158,28.4666,1285210.8674604,0
+MAC.US,D,20121123,000000,28.6185,28.8605,28.506,28.6675,415908.52694809,0
+MAC.US,D,20121126,000000,28.4561,28.8501,28.3263,28.6136,1968721.5920947,0
+MAC.US,D,20121127,000000,28.5329,28.6387,28.0688,28.3937,1624835.5561795,0
+MAC.US,D,20121128,000000,28.386,28.386,27.9669,28.0938,2107626.9419748,0
+MAC.US,D,20121129,000000,28.2321,28.2774,27.9362,28.1813,1953685.6444429,0
+MAC.US,D,20121130,000000,28.1813,28.5214,28.1188,28.433,2888047.6740131,0
+MAC.US,D,20121203,000000,28.5733,28.7847,28.4916,28.728,1495148.0362047,0
+MAC.US,D,20121204,000000,28.6799,28.9692,28.6242,28.9346,1259372.2225579,0
+MAC.US,D,20121205,000000,28.9222,28.9663,28.5983,28.8538,1379204.0113257,0
+MAC.US,D,20121206,000000,28.9145,29.1739,28.8904,29.1269,1129828.3084226,0
+MAC.US,D,20121207,000000,29.1423,29.2037,28.975,29.1363,1333356.2861096,0
+MAC.US,D,20121210,000000,29.1662,29.3853,29.0345,29.2421,1886745.5513843,0
+MAC.US,D,20121211,000000,29.2305,29.542,29.1739,29.3469,1396979.9167717,0
+MAC.US,D,20121212,000000,29.3469,29.4593,29.195,29.3853,1728301.4823464,0
+MAC.US,D,20121213,000000,29.3266,29.4295,29.0702,29.195,1377859.5276682,0
+MAC.US,D,20121214,000000,29.2238,29.2238,28.9856,29.1105,1153711.6245386,0
+MAC.US,D,20121217,000000,29.246,29.2844,28.8444,28.9692,2404908.7204612,0
+MAC.US,D,20121218,000000,28.9663,29.2171,28.9145,29.2171,1360815.1795064,0
+MAC.US,D,20121219,000000,29.2508,29.3517,29.0528,29.0528,1452169.305914,0
+MAC.US,D,20121220,000000,29.0807,29.4036,29.0567,29.3853,1361520.7212399,0
+MAC.US,D,20121221,000000,29.1105,29.4593,29.0807,29.4295,3373638.3330578,0
+MAC.US,D,20121224,000000,29.4121,29.5756,29.2729,29.4208,708968.5018754,0
+MAC.US,D,20121226,000000,29.4208,29.4208,29.147,29.2508,1135475.764157,0
+MAC.US,D,20121227,000000,29.2883,29.442,29.0067,29.2844,905417.12792034,0
+MAC.US,D,20121228,000000,29.1739,29.294,28.975,28.9856,919307.35072175,0
+MAC.US,D,20121231,000000,28.901,29.4036,28.8605,29.3373,1026526.8005359,0
+MAC.US,D,20130102,000000,29.8235,29.835,29.4785,29.588,1837957.0283231,0
+MAC.US,D,20130103,000000,29.6151,29.8899,29.442,29.6793,1806528.1618976,0
+MAC.US,D,20130104,000000,29.6957,29.7534,29.514,29.6889,1062913.1902927,0
+MAC.US,D,20130107,000000,29.6708,29.7466,29.514,29.5794,1126505.6022939,0
+MAC.US,D,20130108,000000,29.588,29.7197,29.5189,29.7197,1286629.2352817,0
+MAC.US,D,20130109,000000,29.8197,29.8561,29.542,29.5852,1030263.6742308,0
+MAC.US,D,20130110,000000,29.5756,29.6034,29.1306,29.2786,1940639.3661045,0
+MAC.US,D,20130111,000000,29.195,29.2508,29.0134,29.1547,1471429.1383689,0
+MAC.US,D,20130114,000000,29.2671,29.3008,29.1067,29.198,1106453.8564774,0
+MAC.US,D,20130115,000000,29.2037,29.3977,29.1423,29.3738,1207754.2482083,0
+MAC.US,D,20130116,000000,29.3373,29.3632,29.195,29.2238,806190.69588695,0
+MAC.US,D,20130117,000000,29.2671,29.4121,29.222,29.2238,1243492.3304429,0
+MAC.US,D,20130118,000000,29.2988,29.5083,29.1739,29.4929,1290226.6656252,0
+MAC.US,D,20130122,000000,29.4631,29.9359,29.4631,29.7957,1740177.0609057,0
+MAC.US,D,20130123,000000,29.6957,29.9013,29.6227,29.6889,1333229.3302225,0
+MAC.US,D,20130124,000000,29.6409,29.8466,29.6034,29.8312,1687498.6927117,0
+MAC.US,D,20130125,000000,29.9167,29.9302,29.6438,29.862,1263532.6294173,0
+MAC.US,D,20130128,000000,29.9196,30.0715,29.7581,30.0426,1132064.6051563,0
+MAC.US,D,20130129,000000,29.9917,30.1877,29.9196,30.1877,1794721.264392,0
+MAC.US,D,20130130,000000,30.1291,30.1877,29.9196,30.108,1427740.7038565,0
+MAC.US,D,20130131,000000,30.032,30.1877,29.9263,30.0522,2385703.0003515,0
+MAC.US,D,20130201,000000,30.1666,30.4251,30.0225,30.4251,1867315.0569172,0
+MAC.US,D,20130204,000000,30.1771,30.5654,30.1771,30.4087,2131146.0403817,0
+MAC.US,D,20130205,000000,30.4673,30.5202,30.1493,30.2165,2150189.4234552,0
+MAC.US,D,20130206,000000,30.3741,31.1842,30.3078,30.9536,3337410.1178489,0
+MAC.US,D,20130207,000000,31.0171,31.1967,30.9219,30.9478,2245678.9817937,0
+MAC.US,D,20130208,000000,30.9594,31.0526,30.6778,31.0171,1379526.6041537,0
+MAC.US,D,20130211,000000,31.0487,31.1343,30.8777,30.9594,754997.29532397,0
+MAC.US,D,20130212,000000,30.7268,31.2054,30.6816,31.1343,2455836.7624075,0
+MAC.US,D,20130213,000000,31.1093,31.2996,30.993,31.1391,2045438.3290865,0
+MAC.US,D,20130214,000000,31.1294,31.1737,30.9834,31.0094,912240.48654401,0
+MAC.US,D,20130215,000000,31.0718,31.1631,30.8777,30.9641,1904566.2035775,0
+MAC.US,D,20130219,000000,31.0218,31.2131,30.9594,31.2131,2351372.8797179,0
+MAC.US,D,20130220,000000,31.2804,31.4408,30.919,30.9247,1825203.164774,0
+MAC.US,D,20130221,000000,30.9296,31.0996,30.5356,30.7383,1783049.6477498,0
+MAC.US,D,20130222,000000,30.8287,30.9901,30.7076,30.7336,1108111.5673646,0
+MAC.US,D,20130225,000000,30.9373,30.9901,30.2685,30.2685,1646704.2280534,0
+MAC.US,D,20130226,000000,30.4068,30.6029,30.1127,30.3356,2106732.0070326,0
+MAC.US,D,20130227,000000,30.3607,30.8738,30.2866,30.6355,1096633.5064192,0
+MAC.US,D,20130228,000000,30.6412,30.8076,30.4876,30.5356,2342990.6692994,0
+MAC.US,D,20130301,000000,30.4338,30.6355,30.1185,30.5356,1870004.0242321,0
+MAC.US,D,20130304,000000,30.5183,30.9007,30.4664,30.8076,1103831.4889721,0
+MAC.US,D,20130305,000000,30.944,31.1958,30.7567,31.1621,1487258.0400046,0
+MAC.US,D,20130306,000000,31.2707,31.4735,30.919,31.4245,1967362.5397289,0
+MAC.US,D,20130307,000000,31.3774,31.6782,31.3254,31.5378,2166575.0578746,0
+MAC.US,D,20130308,000000,31.5734,31.634,31.4178,31.4985,1114829.8231637,0
+MAC.US,D,20130311,000000,31.4302,31.6022,31.4302,31.6022,1115023.3788605,0
+MAC.US,D,20130312,000000,31.4927,31.5619,31.3006,31.4802,1121908.1341837,0
+MAC.US,D,20130313,000000,31.4879,31.5234,31.2178,31.4879,906559.73090476,0
+MAC.US,D,20130314,000000,31.4379,31.6916,31.3918,31.6859,810902.63242012,0
+MAC.US,D,20130315,000000,31.6964,31.8626,31.4687,31.8032,2087746.8987925,0
+MAC.US,D,20130318,000000,31.5657,31.7676,31.4985,31.6445,1559129.6408437,0
+MAC.US,D,20130319,000000,31.681,31.7676,31.3006,31.5215,1055114.7688308,0
+MAC.US,D,20130320,000000,31.6676,31.7982,31.4802,31.7838,989057.12325015,0
+MAC.US,D,20130321,000000,31.6272,31.9694,31.5706,31.7147,850189.23576303,0
+MAC.US,D,20130322,000000,31.7445,32.125,31.7445,31.9367,1505611.490675,0
+MAC.US,D,20130325,000000,32.0164,32.2066,31.9828,32.1077,1178021.5956849,0
+MAC.US,D,20130326,000000,32.2452,32.3999,32.2019,32.3634,1060796.565092,0
+MAC.US,D,20130327,000000,32.1952,32.4392,32.0078,32.4172,1342780.159176,0
+MAC.US,D,20130328,000000,32.4392,32.7488,32.2452,32.7035,1656700.443234,0
+MAC.US,D,20130401,000000,32.9706,33.0947,32.6747,32.765,1986371.5822756,0
+MAC.US,D,20130402,000000,32.8765,33.0447,32.7438,32.8342,2280417.0262615,0
+MAC.US,D,20130403,000000,33.0888,33.676,32.5844,32.6266,1369068.3527935,0
+MAC.US,D,20130404,000000,32.7488,33.1378,32.717,33.0947,1991379.0554642,0
+MAC.US,D,20130405,000000,32.7073,33.0888,32.6305,33.0485,1272289.4637651,0
+MAC.US,D,20130408,000000,32.9659,33.4511,32.791,33.4127,1305969.1956327,0
+MAC.US,D,20130409,000000,33.4685,33.4685,33.1504,33.2935,1032428.1680446,0
+MAC.US,D,20130410,000000,33.4022,33.8528,33.3262,33.849,1569980.2067075,0
+MAC.US,D,20130411,000000,33.7384,34.2323,33.7384,34.1142,2276756.1179744,0
+MAC.US,D,20130412,000000,34.0584,34.3102,33.997,34.3102,1340837.3178536,0
+MAC.US,D,20130415,000000,34.1508,34.3583,33.5118,33.5203,1564281.7604939,0
+MAC.US,D,20130416,000000,33.7702,34.2661,33.38,34.245,1149482.5366253,0
+MAC.US,D,20130417,000000,33.9547,34.0738,33.4022,33.7356,1512446.296141,0
+MAC.US,D,20130418,000000,33.7088,33.7731,33.4569,33.6174,1217542.3389838,0
+MAC.US,D,20130419,000000,33.7182,34.2074,33.4847,34.1258,1018278.8303588,0
+MAC.US,D,20130422,000000,34.2122,34.2323,33.7356,33.8913,962904.21049582,0
+MAC.US,D,20130423,000000,34.0507,34.2122,33.8202,34.1142,1179150.6705831,0
+MAC.US,D,20130424,000000,34.0393,34.3583,34.0296,34.3545,954661.44342886,0
+MAC.US,D,20130425,000000,34.3545,34.8109,34.0507,34.7734,1435935.6023104,0
+MAC.US,D,20130426,000000,34.7936,34.9926,34.711,34.9483,1855372.8785482,0
+MAC.US,D,20130429,000000,35.0117,35.3346,34.9483,35.3346,1085965.0494098,0
+MAC.US,D,20130430,000000,35.3866,35.5836,35.1771,35.5836,2309931.1481594,0
+MAC.US,D,20130501,000000,35.5153,35.7402,34.8301,34.9416,1723136.875232,0
+MAC.US,D,20130502,000000,35.7133,35.7133,35.0454,35.0714,1784456.5687288,0
+MAC.US,D,20130503,000000,35.2942,35.9083,35.2117,35.7729,1917813.3219668,0
+MAC.US,D,20130506,000000,36.5791,36.6704,35.5921,35.9699,5566688.8965148,0
+MAC.US,D,20130507,000000,35.9486,35.9794,35.5797,35.8872,3634022.7763726,0
+MAC.US,D,20130508,000000,35.8007,36.2936,35.6882,35.8517,58989510.803386,0
+MAC.US,D,20130509,000000,35.7489,36.0025,35.596,35.6778,4311896.4514928,0
+MAC.US,D,20130510,000000,35.7757,36.0919,35.7344,35.9737,1506962.2180645,0
+MAC.US,D,20130513,000000,35.9305,36.0611,35.7344,36.0247,1552754.7903132,0
+MAC.US,D,20130514,000000,36.0871,36.2217,35.8738,36.0247,2016652.6426066,0
+MAC.US,D,20130515,000000,35.8738,36.211,35.7036,36.211,1880829.6151672,0
+MAC.US,D,20130516,000000,36.0871,36.3244,35.7382,35.8795,1159217.5556775,0
+MAC.US,D,20130517,000000,35.8834,36.16,35.8103,36.0611,1468303.1098032,0
+MAC.US,D,20130520,000000,36.0611,36.358,36.0572,36.2812,2125035.5078457,0
+MAC.US,D,20130521,000000,36.3466,36.4244,36.0832,36.1822,2722301.5602195,0
+MAC.US,D,20130522,000000,36.1822,36.5896,34.9339,35.152,2512169.7951562,0
+MAC.US,D,20130523,000000,34.8484,34.8531,34.2651,34.3632,1450111.9961688,0
+MAC.US,D,20130524,000000,34.193,34.3151,33.7173,34.242,1483922.8464116,0
+MAC.US,D,20130528,000000,34.6494,34.6956,33.8461,34.0239,1977754.1912793,0
+MAC.US,D,20130529,000000,33.7173,33.9075,32.9639,33.725,2349304.1231304,0
+MAC.US,D,20130530,000000,33.8413,34.2189,33.5838,33.7327,1808354.453553,0
+MAC.US,D,20130531,000000,33.5319,33.9451,33.2417,33.2464,3132465.8535847,0
+MAC.US,D,20130603,000000,33.0754,33.184,32.6103,32.7488,2125445.5129238,0
+MAC.US,D,20130604,000000,32.8112,32.9448,32.1029,32.1077,3192023.7739918,0
+MAC.US,D,20130605,000000,32.0318,32.2556,31.4235,31.5542,2690840.4345111,0
+MAC.US,D,20130606,000000,31.5378,32.1731,31.4562,32.1731,4120230.5242788,0
+MAC.US,D,20130607,000000,32.3595,32.4412,31.8829,32.1385,2719994.5011882,0
+MAC.US,D,20130610,000000,32.3729,32.3729,31.9741,32.1077,2128297.8578968,0
+MAC.US,D,20130611,000000,31.8512,31.9915,31.4725,31.5378,1308026.5053778,0
+MAC.US,D,20130612,000000,31.6686,31.8049,31.0613,31.1207,956300.42311963,0
+MAC.US,D,20130613,000000,31.315,32.2307,31.1641,32.1635,1992176.171936,0
+MAC.US,D,20130614,000000,32.076,32.4143,31.7281,31.8829,2298765.2738218,0
+MAC.US,D,20130617,000000,31.9799,32.1385,31.8117,31.9607,1711870.0605578,0
+MAC.US,D,20130618,000000,32.0069,32.3115,31.6869,32.1144,1199358.5097035,0
+MAC.US,D,20130619,000000,32.1144,32.1904,31.0275,31.1343,1079936.726014,0
+MAC.US,D,20130620,000000,30.8268,30.8738,29.5689,29.6966,2004545.0053355,0
+MAC.US,D,20130621,000000,29.9263,30.1944,29.3863,29.9359,2599566.4359995,0
+MAC.US,D,20130624,000000,29.6544,30.302,29.0297,29.6227,1587089.073435,0
+MAC.US,D,20130625,000000,29.9427,30.5557,29.789,30.4126,2028980.8917472,0
+MAC.US,D,20130626,000000,30.6615,31.1131,30.6432,30.9949,2912113.0989834,0
+MAC.US,D,20130627,000000,31.1006,31.4332,31.0526,31.2476,1481124.6137841,0
+MAC.US,D,20130628,000000,31.4697,31.7532,31.1852,31.5638,1992533.1052909,0
+MAC.US,D,20130701,000000,31.4168,31.5351,30.9507,31.0064,1122264.0269165,0
+MAC.US,D,20130702,000000,31.0064,31.6166,31.0064,31.6119,2228598.2118609,0
+MAC.US,D,20130703,000000,31.3726,31.5378,31.067,31.3313,954889.33965254,0
+MAC.US,D,20130705,000000,31.2948,31.6022,30.7047,31.4436,1124124.6590988,0
+MAC.US,D,20130708,000000,31.4841,31.9492,31.4841,31.7752,1637536.3480055,0
+MAC.US,D,20130709,000000,31.9915,32.4306,31.8223,32.2452,1496902.5249404,0
+MAC.US,D,20130710,000000,32.225,32.2452,31.7368,32.1635,1160869.0228325,0
+MAC.US,D,20130711,000000,32.568,32.9639,32.5632,32.8457,1363408.4095949,0
+MAC.US,D,20130712,000000,32.7391,32.9678,32.3642,32.667,1989220.8053825,0
+MAC.US,D,20130715,000000,32.6564,33.1936,32.4459,33.0293,1722252.34651,0
+MAC.US,D,20130716,000000,33.1061,33.2099,32.8784,33.0226,1366674.9221341,0
+MAC.US,D,20130717,000000,33.234,33.2927,32.9975,33.2196,1637377.1328355,0
+MAC.US,D,20130718,000000,33.23,33.4646,33.1725,33.4608,1109266.6578133,0
+MAC.US,D,20130719,000000,33.4608,33.5329,33.1994,33.4685,834520.58991942,0
+MAC.US,D,20130722,000000,33.4685,33.6944,33.3791,33.6424,644551.9172296,0
+MAC.US,D,20130723,000000,33.6981,33.8634,33.4069,33.7663,890710.01682864,0
+MAC.US,D,20130724,000000,33.7461,33.7461,32.6891,32.912,1316344.1972306,0
+MAC.US,D,20130725,000000,32.8149,33.0293,32.7112,32.9207,1088642.5698825,0
+MAC.US,D,20130726,000000,32.791,32.8841,32.2624,32.5892,1382148.9716588,0
+MAC.US,D,20130729,000000,32.6045,32.6958,32.3682,32.4412,1426733.3817356,0
+MAC.US,D,20130730,000000,32.6439,33.3685,32.4105,32.5287,1102315.3026805,0
+MAC.US,D,20130731,000000,32.5441,32.5729,31.4725,31.7801,1873111.3216013,0
+MAC.US,D,20130801,000000,31.9674,32.0462,31.6733,31.8252,1983340.2503143,0
+MAC.US,D,20130802,000000,31.7965,32.0318,31.5282,31.6782,2575392.7863384,0
+MAC.US,D,20130805,000000,31.6869,31.9348,31.2822,31.3043,2272726.8294902,0
+MAC.US,D,20130806,000000,31.3236,32.2125,31.3236,31.9348,4229639.4428354,0
+MAC.US,D,20130807,000000,31.877,32.0069,31.4917,31.6916,1655581.7745561,0
+MAC.US,D,20130808,000000,31.7915,31.8713,31.4917,31.6397,1261514.8633092,0
+MAC.US,D,20130809,000000,31.5023,31.7848,31.4677,31.658,2035053.9618902,0
+MAC.US,D,20130812,000000,31.462,31.6119,31.3956,31.4917,1260151.6484553,0
+MAC.US,D,20130813,000000,31.4436,31.4976,30.6529,30.8008,2869916.9164562,0
+MAC.US,D,20130814,000000,30.8459,30.9133,30.6231,30.7182,1341167.1950358,0
+MAC.US,D,20130815,000000,30.552,30.552,29.8138,29.9927,1868267.2260708,0
+MAC.US,D,20130816,000000,30.0138,30.0407,29.1643,29.341,5286404.6381991,0
+MAC.US,D,20130819,000000,29.3671,29.4756,28.7252,28.7443,1705127.8704521,0
+MAC.US,D,20130820,000000,28.7914,29.6659,28.7914,29.3671,1838458.6081396,0
+MAC.US,D,20130821,000000,29.3017,29.4238,28.8444,28.9933,1870338.0639023,0
+MAC.US,D,20130822,000000,29.1085,29.3017,28.7443,29.1998,1119436.6568721,0
+MAC.US,D,20130823,000000,29.1643,29.3497,28.8876,29.341,1241926.194294,0
+MAC.US,D,20130826,000000,29.3728,29.3728,29.1336,29.2518,987567.99313112,0
+MAC.US,D,20130827,000000,28.947,29.2421,28.6848,29.0576,1011003.8417759,0
+MAC.US,D,20130828,000000,29.0816,29.1883,28.828,29.0192,898496.99144826,0
+MAC.US,D,20130829,000000,28.9884,29.2815,28.8222,29.2632,1273640.1911547,0
+MAC.US,D,20130830,000000,29.5929,29.8494,29.3219,29.4267,1769722.4014644,0
+MAC.US,D,20130903,000000,29.295,29.295,28.5502,28.828,1668555.2093528,0
+MAC.US,D,20130904,000000,28.778,29.3085,28.6059,29.198,1326394.5247565,0
+MAC.US,D,20130905,000000,29.1286,29.3497,28.828,28.9587,1345353.617446,0
+MAC.US,D,20130906,000000,29.295,29.6929,29.2585,29.2854,1906002.2619731,0
+MAC.US,D,20130909,000000,29.3977,29.8322,29.2469,29.8322,1523608.0079904,0
+MAC.US,D,20130910,000000,29.9254,30.1781,29.4208,29.6409,1362038.9510088,0
+MAC.US,D,20130911,000000,29.6409,29.7072,29.3497,29.6573,1119220.2074909,0
+MAC.US,D,20130912,000000,29.6775,29.958,29.3824,29.4862,953900.74872795,0
+MAC.US,D,20130913,000000,29.5756,29.6929,29.4612,29.589,780087.73298987,0
+MAC.US,D,20130916,000000,30.0339,30.4836,29.8899,30.0446,749006.434321,0
+MAC.US,D,20130917,000000,30.0234,30.2175,29.8725,29.9927,747931.47176826,0
+MAC.US,D,20130918,000000,29.9927,31.0402,29.6006,31.0171,1508894.6531667,0
+MAC.US,D,20130919,000000,31.0526,31.3073,30.8104,30.8365,1179636.6410692,0
+MAC.US,D,20130920,000000,30.7422,31.0439,30.0446,30.0648,2282066.4121725,0
+MAC.US,D,20130923,000000,30.0138,30.3281,29.8322,29.958,836872.39569789,0
+MAC.US,D,20130924,000000,29.9994,30.0648,29.687,29.7293,1694843.4029705,0
+MAC.US,D,20130925,000000,29.8014,29.958,29.3199,29.5179,1227779.9784743,0
+MAC.US,D,20130926,000000,29.54,29.9043,29.5122,29.8994,1198493.7528001,0
+MAC.US,D,20130927,000000,29.7687,29.8725,29.3977,29.6198,1223420.8128079,0
+MAC.US,D,20130930,000000,29.7187,30.0128,29.4267,29.5093,1826147.0089515,0
+MAC.US,D,20131001,000000,29.172,29.7687,29.1517,29.4382,2526131.8208774,0
+MAC.US,D,20131002,000000,29.3266,29.7187,29.2748,29.5122,1439391.5080583,0
+MAC.US,D,20131003,000000,29.4805,29.5362,28.9326,29.1192,1911622.6615349,0
+MAC.US,D,20131004,000000,29.1038,29.222,28.6635,28.803,1698653.1202071,0
+MAC.US,D,20131007,000000,28.5753,29.0816,28.5166,28.8645,2616881.345888,0
+MAC.US,D,20131008,000000,28.8876,29.0297,28.5906,28.6175,1588130.7360829,0
+MAC.US,D,20131009,000000,28.6242,28.8817,28.5502,28.58,1548586.0584775,0
+MAC.US,D,20131010,000000,28.778,29.1517,28.7616,29.0855,2491550.9103355,0
+MAC.US,D,20131011,000000,29.0855,29.1883,28.8222,29.099,2940858.2012041,0
+MAC.US,D,20131014,000000,28.925,29.3564,28.8991,29.2748,1856027.4298025,0
+MAC.US,D,20131015,000000,29.2171,29.4036,28.902,28.9077,2496648.9176403,0
+MAC.US,D,20131016,000000,29.0662,29.9254,28.9721,29.8926,3018764.3691714,0
+MAC.US,D,20131017,000000,29.9417,30.6865,29.8379,30.624,1652310.0589067,0
+MAC.US,D,20131018,000000,30.6807,30.7201,30.3338,30.5674,1473385.5077776,0
+MAC.US,D,20131021,000000,30.552,30.5614,30.0407,30.1675,1471589.394161,0
+MAC.US,D,20131022,000000,30.2483,30.6586,30.0339,30.6432,1234436.8375739,0
+MAC.US,D,20131023,000000,30.4664,30.7076,30.3338,30.5557,1045888.6139494,0
+MAC.US,D,20131024,000000,30.525,30.7989,30.3453,30.7845,953350.25967626,0
+MAC.US,D,20131025,000000,30.893,31.2611,30.5202,30.9113,1774186.6699554,0
+MAC.US,D,20131028,000000,30.8365,30.8365,30.2819,30.5731,1344352.5390571,0
+MAC.US,D,20131029,000000,29.9628,30.5462,29.9254,30.2943,1922841.6075958,0
+MAC.US,D,20131030,000000,30.3406,30.3713,29.9753,30.2655,1892876.8963608,0
+MAC.US,D,20131031,000000,30.6403,31.0573,30.5394,30.9594,2921688.9028654,0
+MAC.US,D,20131101,000000,30.6586,31.0402,30.3713,31.0007,3197984.456956,0
+MAC.US,D,20131104,000000,31.0439,31.2218,30.624,30.918,1696053.6463865,0
+MAC.US,D,20131105,000000,30.6865,30.9373,30.3338,30.4424,1403832.412812,0
+MAC.US,D,20131106,000000,30.4491,30.5778,30.0407,30.1897,1504162.944815,0
+MAC.US,D,20131107,000000,30.2502,30.2618,29.7072,29.7755,1502747.6988597,0
+MAC.US,D,20131108,000000,29.5564,29.6313,29.0558,29.5756,1556785.1194194,0
+MAC.US,D,20131111,000000,29.6775,29.8802,29.5323,29.7534,965581.73096842,0
+MAC.US,D,20131112,000000,29.7495,29.884,29.4516,29.6342,1004172.158176,0
+MAC.US,D,20131113,000000,29.5775,29.9446,29.3738,29.8802,1138962.8885657,0
+MAC.US,D,20131114,000000,30.1675,30.4693,30.0829,30.3299,1441720.4201522,0
+MAC.US,D,20131115,000000,30.2665,30.8047,30.1329,30.7912,3861636.9914705,0
+MAC.US,D,20131118,000000,30.748,30.797,30.4135,30.4568,1675252.6527113,0
+MAC.US,D,20131119,000000,30.3251,30.7912,29.9647,30.2137,1166098.1485126,0
+MAC.US,D,20131120,000000,30.2242,30.6499,29.8494,30.0013,1176001.7483328,0
+MAC.US,D,20131121,000000,30.0397,30.1627,29.8705,30.158,1073823.071612,0
+MAC.US,D,20131122,000000,30.1675,30.1897,29.9273,30.1531,712527.4292039,0
+MAC.US,D,20131125,000000,30.1041,30.2358,29.884,29.96,1035524.0185717,0
+MAC.US,D,20131126,000000,29.933,30.0061,29.6812,29.7255,2069059.4084518,0
+MAC.US,D,20131127,000000,29.8341,30.1041,29.7658,30.0993,1147351.3427163,0
+MAC.US,D,20131129,000000,30.205,30.205,29.7591,29.7706,665622.43200955,0
+MAC.US,D,20131202,000000,29.8437,29.884,29.5199,29.6659,1639276.2680327,0
+MAC.US,D,20131203,000000,29.5448,29.9744,29.2863,29.9446,2085266.0558828,0
+MAC.US,D,20131204,000000,29.6515,30.5913,29.2825,30.5116,3554445.3694317,0
+MAC.US,D,20131205,000000,30.4356,31.0305,30.3078,30.994,3482730.9025185,0
+MAC.US,D,20131206,000000,31.2131,31.6599,31.1217,31.6272,2514887.8998879,0
+MAC.US,D,20131209,000000,31.6224,31.7676,31.3313,31.5485,2221838.3311808,0
+MAC.US,D,20131210,000000,31.5197,31.6753,31.2707,31.3764,1363228.3819844,0
+MAC.US,D,20131211,000000,31.3764,31.5138,30.6499,30.6625,2079751.7997677,0
+MAC.US,D,20131212,000000,30.6019,30.7345,30.2983,30.5865,2432859.8280762,0
+MAC.US,D,20131213,000000,30.7009,31.0151,30.4356,30.5913,1923216.2315252,0
+MAC.US,D,20131216,000000,30.5913,30.7806,30.3866,30.5818,1182795.9695398,0
+MAC.US,D,20131217,000000,30.5183,30.9651,30.4606,30.697,1862565.657991,0
+MAC.US,D,20131218,000000,30.8114,31.2226,30.1733,31.1304,2331331.5401215,0
+MAC.US,D,20131219,000000,31.0199,31.0891,30.4769,30.6586,1245664.108611,0
+MAC.US,D,20131220,000000,30.6711,30.9066,30.551,30.8258,2986746.5106792,0
+MAC.US,D,20131223,000000,31.0199,31.2399,30.9411,31.0382,1860477.1295851,0
+MAC.US,D,20131224,000000,31.0199,31.1448,30.9785,31.0573,509184.68223753,0
+MAC.US,D,20131226,000000,31.2131,31.3735,30.8844,31.0766,816200.43915386,0
+MAC.US,D,20131227,000000,31.0305,31.0305,30.6403,30.9344,853766.89428799,0
+MAC.US,D,20131230,000000,30.9315,31.066,30.895,31.0305,752603.86466445,0
+MAC.US,D,20131231,000000,31.0189,31.1304,30.6625,30.7912,1410651.6089477,0
+MAC.US,D,20140102,000000,30.6865,30.7547,30.2425,30.5231,1468584.0777502,0
+MAC.US,D,20140103,000000,30.4529,30.8499,30.403,30.6865,1967723.635572,0
+MAC.US,D,20140106,000000,30.797,30.8613,30.5289,30.7134,2033129.8517643,0
+MAC.US,D,20140107,000000,30.7383,31.0199,30.6134,30.8459,1597818.9271439,0
+MAC.US,D,20140108,000000,30.8258,31.0382,30.4356,30.8566,1565922.8214287,0
+MAC.US,D,20140109,000000,30.8738,31.0045,30.4913,30.7547,1460939.668348,0
+MAC.US,D,20140110,000000,30.9718,31.0939,30.6057,30.8008,2584099.6708289,0
+MAC.US,D,20140113,000000,30.7431,30.8499,30.4913,30.5654,1794326.8686442,0
+MAC.US,D,20140114,000000,30.6711,30.8258,30.5962,30.7431,1203763.4627391,0
+MAC.US,D,20140115,000000,30.7855,30.9651,30.7383,30.8499,1790372.5049459,0
+MAC.US,D,20140116,000000,30.8517,30.9594,30.5366,30.797,1603542.3482861,0
+MAC.US,D,20140117,000000,30.8258,30.8258,30.3194,30.3463,1327502.787214,0
+MAC.US,D,20140121,000000,30.498,30.5759,30.205,30.4568,1673788.4975209,0
+MAC.US,D,20140122,000000,30.7134,30.9066,30.5462,30.8047,2048285.4709493,0
+MAC.US,D,20140123,000000,30.6538,30.7912,30.3924,30.5039,2437473.9461389,0
+MAC.US,D,20140124,000000,30.356,30.5183,29.7495,29.8543,2506480.7145408,0
+MAC.US,D,20140127,000000,29.8494,29.9696,29.342,29.3632,1655747.2334582,0
+MAC.US,D,20140128,000000,29.394,29.6313,29.3469,29.4045,1524281.2904412,0
+MAC.US,D,20140129,000000,29.1576,29.4094,28.8655,29.0595,1820678.5402055,0
+MAC.US,D,20140130,000000,29.2632,29.4468,29.1279,29.3469,1579313.5456576,0
+MAC.US,D,20140131,000000,28.9865,29.7967,28.9087,29.5929,2091810.5278035,0
+MAC.US,D,20140203,000000,29.6438,29.6986,29.023,29.1431,2558082.0389379,0
+MAC.US,D,20140204,000000,29.3219,29.6929,29.1816,29.6034,2445574.1479883,0
+MAC.US,D,20140205,000000,29.5843,30.0896,29.3104,30.059,2161079.532956,0
+MAC.US,D,20140206,000000,30.158,30.5962,30.0896,30.5557,1402727.2722206,0
+MAC.US,D,20140207,000000,30.7086,31.0151,30.5721,30.9708,1605977.4038266,0
+MAC.US,D,20140210,000000,30.9066,31.3447,30.822,31.2765,981869.54691743,0
+MAC.US,D,20140211,000000,31.1554,31.6897,31.1554,31.4697,1132218.617216,0
+MAC.US,D,20140212,000000,31.4879,31.5908,31.2938,31.4418,855199.83081762,0
+MAC.US,D,20140213,000000,31.2822,31.7743,31.2015,31.6272,1108595.4566066,0
+MAC.US,D,20140214,000000,31.5485,31.8617,31.5485,31.8415,931641.84359446,0
+MAC.US,D,20140218,000000,31.8559,32.0337,31.608,32.029,1146805.0161527,0
+MAC.US,D,20140219,000000,31.8983,32.3297,31.7972,32.0049,1520436.1920557,0
+MAC.US,D,20140220,000000,32.0213,32.2633,31.6311,31.755,1112412.4581975,0
+MAC.US,D,20140221,000000,31.7608,32.1596,31.6724,32.0452,1281994.3047784,0
+MAC.US,D,20140224,000000,32.127,32.4056,32.0807,32.0933,1164194.8508272,0
+MAC.US,D,20140225,000000,32.0876,32.2355,31.9357,31.9761,1898378.6650116,0
+MAC.US,D,20140226,000000,31.9645,32.076,31.8636,31.9463,1271820.1432314,0
+MAC.US,D,20140227,000000,31.9645,32.1548,31.5849,31.7099,1091160.8751851,0
+MAC.US,D,20140228,000000,31.7368,31.9463,31.6042,31.7608,2422844.8816991,0
+MAC.US,D,20140303,000000,31.6483,31.8599,31.3591,31.755,1441058.5845438,0
+MAC.US,D,20140304,000000,32.0569,32.6477,32.0569,32.6228,1750484.422072,0
+MAC.US,D,20140305,000000,32.5998,32.716,32.272,32.641,1364820.5336841,0
+MAC.US,D,20140306,000000,32.6228,32.7334,32.1875,32.2845,1452730.201186,0
+MAC.US,D,20140307,000000,32.2566,32.3575,31.6369,31.8233,1161378.9276252,0
+MAC.US,D,20140310,000000,31.8502,31.8502,31.3063,31.4697,1269251.8880716,0
+MAC.US,D,20140311,000000,31.5744,31.7281,31.4379,31.6282,1230961.1600074,0
+MAC.US,D,20140312,000000,31.5426,31.7858,31.4869,31.7425,1242652.5484682,0
+MAC.US,D,20140313,000000,31.855,31.8599,31.4889,31.5369,1232807.2234814,0
+MAC.US,D,20140314,000000,31.5369,31.7724,31.5369,31.6772,958654.31014215,0
+MAC.US,D,20140317,000000,31.7657,32.0116,31.7147,31.9645,1454816.6483479,0
+MAC.US,D,20140318,000000,31.9895,32.1836,31.8502,32.1461,1122978.9342483,0
+MAC.US,D,20140319,000000,32.2183,32.2845,31.364,31.4639,1298973.0937527,0
+MAC.US,D,20140320,000000,31.6282,31.8233,31.0959,31.4513,1794311.2593138,0
+MAC.US,D,20140321,000000,31.6542,32.1769,31.6234,31.9895,2821243.9024398,0
+MAC.US,D,20140324,000000,32.0673,32.0673,31.5706,31.7464,1109339.5013551,0
+MAC.US,D,20140325,000000,31.8934,32.2633,31.732,32.2183,1244108.3786823,0
+MAC.US,D,20140326,000000,32.5632,32.5632,31.9992,32.0213,1709222.7181239,0
+MAC.US,D,20140327,000000,31.9463,32.3498,31.8022,32.2797,886675.52523432,0
+MAC.US,D,20140328,000000,32.3201,32.7843,32.3066,32.5824,801950.16113151,0
+MAC.US,D,20140331,000000,32.7689,32.9649,32.4354,32.9207,1176381.5753722,0
+MAC.US,D,20140401,000000,32.8833,33.1061,32.568,32.986,1294131.0794662,0
+MAC.US,D,20140402,000000,32.9908,33.1648,32.8803,33.0005,1015138.2330847,0
+MAC.US,D,20140403,000000,33.0263,33.0908,32.8169,32.9168,1089650.9326256,0
+MAC.US,D,20140404,000000,33.1753,33.3195,32.9649,33.1024,897676.98129187,0
+MAC.US,D,20140407,000000,33.1331,33.5828,33.1331,33.4117,1378040.5959007,0
+MAC.US,D,20140408,000000,33.3618,33.5319,33.0965,33.505,1243112.5034036,0
+MAC.US,D,20140409,000000,33.5828,33.6961,33.3877,33.5357,1274768.2254308,0
+MAC.US,D,20140410,000000,33.5856,33.628,33.1331,33.281,1749666.4931597,0
+MAC.US,D,20140411,000000,33.1907,33.4665,33.1907,33.3234,2029241.0472536,0
+MAC.US,D,20140414,000000,33.4665,33.6357,33.3234,33.6145,1263104.9337646,0
+MAC.US,D,20140415,000000,33.5722,34.3429,33.5549,34.3324,3215543.9130205,0
+MAC.US,D,20140416,000000,34.5495,35.0531,34.2718,34.9061,2554363.8964395,0
+MAC.US,D,20140417,000000,34.7773,34.8407,34.4179,34.638,3613877.3745737,0
+MAC.US,D,20140421,000000,34.5543,34.6552,34.1277,34.4659,2832947.7783648,0
+MAC.US,D,20140422,000000,34.4006,34.4909,33.9682,34.196,2446060.1184744,0
+MAC.US,D,20140423,000000,34.2333,34.2333,33.6549,33.8048,2128110.5459322,0
+MAC.US,D,20140424,000000,33.874,34.0268,33.7722,33.9422,915889.94798876,0
+MAC.US,D,20140425,000000,33.8673,34.0421,33.6549,33.7625,970608.97597542,0
+MAC.US,D,20140428,000000,33.9778,34.2017,33.8086,34.1498,1289177.7186231,0
+MAC.US,D,20140429,000000,34.2333,34.3948,33.848,33.9989,995329.99282214,0
+MAC.US,D,20140430,000000,33.7356,34.3074,33.724,34.2843,1216279.0238443,0
+MAC.US,D,20140501,000000,34.2064,34.39,33.7192,34.3583,1136631.8952278,0
+MAC.US,D,20140502,000000,34.2603,34.6552,33.9826,34.39,1062565.622536,0
+MAC.US,D,20140505,000000,34.2468,34.4006,34.1085,34.3362,693626.61134791,0
+MAC.US,D,20140506,000000,34.268,34.4121,34.1363,34.3169,958558.57291578,0
+MAC.US,D,20140507,000000,34.4073,34.9061,34.3776,34.8916,1421637.4556749,0
+MAC.US,D,20140508,000000,34.883,35.1645,34.8023,35.0704,1419016.1287917,0
+MAC.US,D,20140509,000000,35.0954,35.2221,34.6601,35.1339,1134711.9475901,0
+MAC.US,D,20140512,000000,35.2117,35.3068,35.003,35.1165,1015971.7713274,0
+MAC.US,D,20140513,000000,35.1511,35.4201,34.7667,34.7956,912400.74233601,0
+MAC.US,D,20140514,000000,34.8023,35.0377,34.5927,34.9262,790050.6482656,0
+MAC.US,D,20140515,000000,34.9089,34.9089,34.4505,34.7956,941095.89469955,0
+MAC.US,D,20140516,000000,34.7178,35.2539,34.4929,35.2347,1333933.8313339,0
+MAC.US,D,20140519,000000,35.2117,35.2117,34.833,35.0492,849325.51948156,0
+MAC.US,D,20140520,000000,35.1021,35.2067,34.6475,34.8561,839080.5956368,0
+MAC.US,D,20140521,000000,34.9262,35.1262,34.7014,34.7956,766097.61047398,0
+MAC.US,D,20140522,000000,34.8224,35.003,34.6735,34.684,860321.77242899,0
+MAC.US,D,20140523,000000,34.7369,34.9618,34.6735,34.9618,657398.39613904,0
+MAC.US,D,20140527,000000,35.0492,35.1751,34.8916,35.0886,586442.54268263,0
+MAC.US,D,20140528,000000,35.0261,35.0627,34.6783,34.9675,982739.50693107,0
+MAC.US,D,20140529,000000,34.9675,35.0886,34.8023,35.0492,1071083.1138179,0
+MAC.US,D,20140530,000000,35.032,35.3068,34.9061,35.2194,1283154.5983372,0
+MAC.US,D,20140602,000000,35.2289,35.5345,35.1645,35.4134,930674.06511038,0
+MAC.US,D,20140603,000000,35.3452,35.5047,35.2395,35.4413,642249.02068634,0
+MAC.US,D,20140604,000000,35.3625,35.5864,35.3259,35.4902,885859.67756602,0
+MAC.US,D,20140605,000000,35.5268,36.2639,35.3789,36.2168,947654.93532864,0
+MAC.US,D,20140606,000000,36.2475,36.4119,35.8852,36.0178,911910.60936181,0
+MAC.US,D,20140609,000000,35.9208,36.1082,35.3423,35.4461,833977.3852219,0
+MAC.US,D,20140610,000000,35.3423,35.5383,34.9733,35.1597,868204.48427501,0
+MAC.US,D,20140611,000000,35.1108,35.2117,34.6543,34.8916,1051920.0592114,0
+MAC.US,D,20140612,000000,34.8599,34.9061,34.4554,34.7128,1634433.2131242,0
+MAC.US,D,20140613,000000,34.7917,34.8599,34.3266,34.8561,689265.36443746,0
+MAC.US,D,20140616,000000,34.8224,35.0531,34.6475,34.833,979957.92425589,0
+MAC.US,D,20140617,000000,34.7312,34.9733,34.5553,34.9319,770910.48734367,0
+MAC.US,D,20140618,000000,34.9319,35.4979,34.8397,35.3894,1224143.0044939,0
+MAC.US,D,20140619,000000,35.3259,35.6325,35.2289,35.6258,1066090.2093377,0
+MAC.US,D,20140620,000000,35.5086,35.8478,35.3308,35.8247,1806910.0701811,0
+MAC.US,D,20140623,000000,35.7402,36.0323,35.5383,35.5643,728284.52791972,0
+MAC.US,D,20140624,000000,35.4902,35.6931,35.4596,35.5153,809841.19795373,0
+MAC.US,D,20140625,000000,35.4596,35.6614,35.3933,35.4318,806146.98976187,0
+MAC.US,D,20140626,000000,35.4654,35.523,35.0704,35.202,642986.82170268,0
+MAC.US,D,20140627,000000,35.1366,35.6661,35.1339,35.6258,1065544.9233962,0
+MAC.US,D,20140630,000000,35.6489,35.767,35.2221,35.597,1379546.3759722,0
+MAC.US,D,20140701,000000,35.7075,35.9699,35.4134,35.8478,856255.02155186,0
+MAC.US,D,20140702,000000,35.767,35.8372,35.4529,35.6066,940588.07115092,0
+MAC.US,D,20140703,000000,35.5576,35.5576,35.1262,35.3308,1037507.4441529,0
+MAC.US,D,20140707,000000,35.2721,35.6325,35.2721,35.6066,1510064.3123237,0
+MAC.US,D,20140708,000000,35.5864,35.7997,35.4365,35.6768,927952.83851272,0
+MAC.US,D,20140709,000000,35.7363,35.7565,35.3192,35.6979,706959.06074343,0
+MAC.US,D,20140710,000000,35.5576,35.9208,35.5576,35.7565,816334.6793952,0
+MAC.US,D,20140711,000000,35.792,35.9439,35.5913,35.9006,711233.93602573,0
+MAC.US,D,20140714,000000,35.9967,36.2254,35.8478,36.211,1059352.1817202,0
+MAC.US,D,20140715,000000,36.1563,36.3697,35.916,36.1188,1378893.9059619,0
+MAC.US,D,20140716,000000,36.1563,36.2946,36.0601,36.2745,900456.48272299,0
+MAC.US,D,20140717,000000,36.0641,36.3466,35.9382,36.1727,1953141.3991234,0
+MAC.US,D,20140718,000000,36.2908,36.6175,36.1563,36.4801,1249792.2561877,0
+MAC.US,D,20140721,000000,36.458,36.4898,36.2254,36.4023,794715.75680761,0
+MAC.US,D,20140722,000000,36.4763,36.6838,36.4291,36.5724,940746.24569884,0
+MAC.US,D,20140723,000000,36.5099,36.6935,36.4291,36.6742,1000523.7373533,0
+MAC.US,D,20140724,000000,36.4715,36.6224,35.6287,35.8805,1962166.7139537,0
+MAC.US,D,20140725,000000,35.8939,36.1447,35.6066,35.6882,2539352.9237162,0
+MAC.US,D,20140728,000000,35.792,36.1447,35.7036,36.0035,1265635.7265316,0
+MAC.US,D,20140729,000000,36.014,36.1447,35.5047,35.523,1603500.7234052,0
+MAC.US,D,20140730,000000,35.5383,35.6979,35.0107,35.2539,1524891.0949484,0
+MAC.US,D,20140731,000000,35.1222,35.2347,34.6475,34.6687,2068360.1104504,0
+MAC.US,D,20140801,000000,34.6687,34.9454,34.2833,34.562,1552130.4170977,0
+MAC.US,D,20140804,000000,34.562,34.6783,34.2266,34.6158,1493152.1231592,0
+MAC.US,D,20140805,000000,34.4688,34.635,34.2651,34.3169,1790372.5049459,0
+MAC.US,D,20140806,000000,34.2833,34.3141,33.9595,34.0027,2091912.5087621,0
+MAC.US,D,20140807,000000,34.0507,34.4698,34.0066,34.2594,1467919.1202757,0
+MAC.US,D,20140808,000000,34.4073,34.6004,34.1286,34.588,1474265.8740115,0
+MAC.US,D,20140811,000000,34.5774,34.9791,34.562,34.8436,1178677.1875613,0
+MAC.US,D,20140812,000000,34.761,34.9396,34.6581,34.7369,736816.58790988,0
+MAC.US,D,20140813,000000,34.8224,35.3423,34.7802,35.3423,1131329.9260059,0
+MAC.US,D,20140814,000000,35.3567,35.401,35.0435,35.0569,1011188.0318745,0
+MAC.US,D,20140815,000000,35.2289,35.2933,34.8186,34.9089,1511154.8842068,0
+MAC.US,D,20140818,000000,35.0973,35.2501,34.9839,35.1396,1601487.119785,0
+MAC.US,D,20140819,000000,35.204,35.2972,35.0714,35.1655,1934504.899262,0
+MAC.US,D,20140820,000000,35.128,35.3443,34.9685,35.2501,1648733.4410039,0
+MAC.US,D,20140821,000000,35.3443,35.5489,35.2376,35.2472,948290.75538645,0
+MAC.US,D,20140822,000000,35.1655,35.2472,34.832,34.9339,697417.59738818,0
+MAC.US,D,20140825,000000,35.1069,35.1118,34.7523,34.883,797706.50450998,0
+MAC.US,D,20140826,000000,35.0204,35.2635,35.004,35.204,1326225.9439883,0
+MAC.US,D,20140827,000000,35.2,35.3173,35.0204,35.104,872104.73562798,0
+MAC.US,D,20140828,000000,35.0905,35.1655,34.9061,34.9733,1091492.8336113,0
+MAC.US,D,20140829,000000,35.08,35.204,34.9513,35.153,1800766.2377404,0
+MAC.US,D,20140902,000000,35.2203,35.301,35.0204,35.277,1806315.8750043,0
+MAC.US,D,20140903,000000,35.2972,35.4701,35.2251,35.4461,1435930.3992001,0
+MAC.US,D,20140904,000000,35.4087,35.7267,35.3048,35.5345,1721780.9447322,0
+MAC.US,D,20140905,000000,35.5278,35.8218,35.4201,35.8123,1405889.7225572,0
+MAC.US,D,20140908,000000,35.7056,35.819,35.5921,35.6643,1752324.2418137,0
+MAC.US,D,20140909,000000,35.5643,35.6892,35.4596,35.599,1652980.2194914,0
+MAC.US,D,20140910,000000,35.4989,35.5787,35.3664,35.4355,3098787.1623393,0
+MAC.US,D,20140911,000000,35.2203,35.7267,35.2203,35.4989,2039533.8397116,0
+MAC.US,D,20140912,000000,35.3664,35.4461,34.3429,34.5178,3036893.0454842,0
+MAC.US,D,20140915,000000,34.5054,34.832,34.4082,34.5899,1670830.0091013,0
+MAC.US,D,20140916,000000,34.6561,35.3173,34.5966,35.2097,2566577.6771572,0
+MAC.US,D,20140917,000000,35.3048,35.5095,34.9936,35.104,1745535.2237169,0
+MAC.US,D,20140918,000000,35.0973,35.1396,34.8283,34.9262,3001054.0229131,0
+MAC.US,D,20140919,000000,35.104,35.1722,34.9339,35.0338,2790617.3555962,0
+MAC.US,D,20140922,000000,34.9319,34.9685,34.6139,34.6879,2001135.9275788,0
+MAC.US,D,20140923,000000,34.6937,34.8176,34.3545,34.3545,1742367.5702701,0
+MAC.US,D,20140924,000000,34.3478,34.7195,34.0797,34.1027,2386223.3113645,0
+MAC.US,D,20140925,000000,34.0921,34.1585,33.8096,33.8259,1076117.643179,0
+MAC.US,D,20140926,000000,33.7779,34.4343,33.7135,34.3659,1387315.6600173,0
+MAC.US,D,20140929,000000,34.1766,34.3161,33.9192,34.2958,1543093.655425,0
+MAC.US,D,20140930,000000,34.3785,34.4505,34.0584,34.3659,1997068.1360796,0
+MAC.US,D,20141001,000000,34.3016,34.6331,34.1883,34.3592,1835993.3745602,0
+MAC.US,D,20141002,000000,34.2766,34.4688,34.0537,34.3592,1393900.7161971,0
+MAC.US,D,20141003,000000,34.4718,34.7148,34.3016,34.6293,1193982.6563179,0
+MAC.US,D,20141006,000000,34.6937,34.9089,34.5736,34.7456,1206690.732498,0
+MAC.US,D,20141007,000000,34.6437,34.8772,34.5054,34.5054,1395596.9300992,0
+MAC.US,D,20141008,000000,34.5371,35.3346,34.4938,35.3231,1830839.1736661,0
+MAC.US,D,20141009,000000,35.3048,35.8574,35.1906,35.2635,1662538.3327991,0
+MAC.US,D,20141010,000000,35.3894,35.963,35.3231,35.5527,1573123.9258477,0
+MAC.US,D,20141013,000000,35.6355,35.868,35.301,35.3231,2068799.2529453,0
+MAC.US,D,20141014,000000,35.4855,35.9852,35.4701,35.7344,2457713.0039202,0
+MAC.US,D,20141015,000000,35.4902,35.8343,35.1799,35.5056,2114862.3869208,0
+MAC.US,D,20141016,000000,35.1242,35.3769,34.8214,35.0905,2044265.5480632,0
+MAC.US,D,20141017,000000,35.3346,35.5527,34.8648,35.5095,1566722.0191445,0
+MAC.US,D,20141020,000000,35.5432,36.014,35.4461,36.0083,772746.14459731,0
+MAC.US,D,20141021,000000,36.0986,36.4888,35.8795,36.4157,1524240.7061822,0
+MAC.US,D,20141022,000000,36.4619,36.73,36.3494,36.4157,1028301.0610899,0
+MAC.US,D,20141023,000000,36.6175,36.8529,36.4272,36.7597,1001794.3368469,0
+MAC.US,D,20141024,000000,36.8636,37.0028,36.4494,36.7703,1212018.7172704,0
+MAC.US,D,20141027,000000,36.7818,37.0566,36.7184,36.9923,1188956.4519329,0
+MAC.US,D,20141028,000000,37.0221,37.2229,36.8145,37.2229,1275784.91315,0
+MAC.US,D,20141029,000000,37.2172,37.4065,36.5445,36.8914,1639531.2204291,0
+MAC.US,D,20141030,000000,36.754,37.2825,36.6512,37.2825,1148581.357951,0
+MAC.US,D,20141031,000000,37.5535,37.9725,37.2825,37.9551,1751056.7641862,0
+MAC.US,D,20141103,000000,37.9898,38.4184,37.8812,38.3752,1365585.3908731,0
+MAC.US,D,20141104,000000,38.3531,38.4606,37.9514,38.4021,1374530.5778074,0
+MAC.US,D,20141105,000000,38.5538,38.5538,37.8659,38.0878,1665754.8954811,0
+MAC.US,D,20141106,000000,38.1724,38.2617,37.3421,37.4017,1846462.0321406,0
+MAC.US,D,20141107,000000,37.5093,37.564,37.1682,37.2152,3787840.2398835,0
+MAC.US,D,20141110,000000,37.1422,37.8034,37.0489,37.7966,1555495.7887294,0
+MAC.US,D,20141111,000000,37.8361,37.8686,37.4334,37.6996,878765.75721562,0
+MAC.US,D,20141112,000000,37.6351,37.8236,37.2152,37.2815,1380000.0871755,0
+MAC.US,D,20141113,000000,37.3978,37.6448,37.1123,37.1451,1656325.8193047,0
+MAC.US,D,20141114,000000,37.0979,37.2325,36.8857,36.9933,1573811.7770068,0
+MAC.US,D,20141117,000000,36.9452,37.3315,36.7337,37.2546,1122126.6648091,0
+MAC.US,D,20141118,000000,37.4401,37.9994,37.2152,37.9764,2208864.8963842,0
+MAC.US,D,20141119,000000,40.0261,43.1683,39.4168,41.6193,10385407.818246,0
+MAC.US,D,20141120,000000,41.4445,41.7923,41.2003,41.5683,5034107.9092695,0
+MAC.US,D,20141121,000000,41.9278,42.2661,41.7328,42.2478,7197209.3708217,0
+MAC.US,D,20141124,000000,42.3852,42.6783,42.2834,42.4247,2628123.1856336,0
+MAC.US,D,20141125,000000,42.5534,42.7427,42.2661,42.5602,2872079.329026,0
+MAC.US,D,20141126,000000,42.5419,42.9993,42.4428,42.9656,1747240.8032173,0
+MAC.US,D,20141128,000000,42.9656,43.4913,42.8561,42.979,710281.76687205,0
+MAC.US,D,20141201,000000,42.932,43.5269,42.7552,42.932,2365539.9079781,0
+MAC.US,D,20141202,000000,42.8513,43.571,42.7763,43.5643,2570821.3337788,0
+MAC.US,D,20141203,000000,43.5326,43.6451,43.181,43.4289,1795891.9641711,0
+MAC.US,D,20141204,000000,43.3847,43.597,43.1454,43.5211,1262566.9321773,0
+MAC.US,D,20141205,000000,43.4077,43.7132,43.1857,43.5864,1742182.3395495,0
+MAC.US,D,20141208,000000,43.6402,44.1333,43.5172,43.7383,1654308.0531965,0
+MAC.US,D,20141209,000000,43.546,44.3129,43.4875,44.1726,1173129.6315413,0
+MAC.US,D,20141210,000000,44.1054,44.7473,43.8699,44.6224,2599740.2198778,0
+MAC.US,D,20141211,000000,44.3889,44.754,43.8949,44.0957,3160945.5971889,0
+MAC.US,D,20141212,000000,43.8949,44.261,43.6191,43.6344,2127486.1727167,0
+MAC.US,D,20141215,000000,43.8132,44.0477,43.3308,43.4712,3273475.3412011,0
+MAC.US,D,20141216,000000,43.499,43.8642,43.2175,43.597,2596295.7609722,0
+MAC.US,D,20141217,000000,43.6239,44.7828,43.6239,44.7655,2308661.5892878,0
+MAC.US,D,20141218,000000,44.6782,45.0433,44.4398,45.0202,1931502.7047172,0
+MAC.US,D,20141219,000000,45.1999,45.2585,44.6291,44.7329,3446182.1757258,0
+MAC.US,D,20141222,000000,44.7598,45.393,44.7598,45.3853,1359540.4175247,0
+MAC.US,D,20141223,000000,45.3979,45.6362,45.1681,45.3979,1078866.9665714,0
+MAC.US,D,20141224,000000,45.493,45.6285,45.0826,45.2883,538084.83714016,0
+MAC.US,D,20141226,000000,45.2383,45.6467,45.2383,45.5228,683640.8023876,0
+MAC.US,D,20141229,000000,45.4863,46.0695,45.3084,45.6516,1187537.0434896,0
+MAC.US,D,20141230,000000,45.6516,46.2329,45.5698,46.1254,2567831.6266984,0
+MAC.US,D,20141231,000000,46.1254,46.4924,45.1941,45.3296,2201325.5898068,0
+MAC.US,D,20150102,000000,45.517,45.8851,45.2883,45.7274,1408082.3131658,0
+MAC.US,D,20150105,000000,45.6399,46.3194,45.5641,45.9542,1621683.5120632,0
+MAC.US,D,20150106,000000,46.1888,46.7047,46.0734,46.4607,1683188.4362807,0
+MAC.US,D,20150107,000000,46.7105,47.5475,46.3723,47.5139,3471508.8345915,0
+MAC.US,D,20150108,000000,47.3035,47.4005,46.8432,47.2833,1766481.9044758,0
+MAC.US,D,20150109,000000,47.2938,47.5582,46.9671,47.2583,2627236.5756676,0
+MAC.US,D,20150112,000000,47.3909,48.026,47.3304,47.9281,1762577.4906347,0
+MAC.US,D,20150113,000000,47.9723,48.1462,47.5321,47.9675,1448261.7702068,0
+MAC.US,D,20150114,000000,47.782,48.5632,47.4062,48.5585,1616925.7881609,0
+MAC.US,D,20150115,000000,48.6036,48.668,47.6571,47.8838,2534825.1772816,0
+MAC.US,D,20150116,000000,47.7552,48.2864,47.5351,48.2183,1633132.4355919,0
+MAC.US,D,20150120,000000,48.473,48.6709,47.3909,47.6129,1677406.7403049,0
+MAC.US,D,20150121,000000,47.1065,47.7368,46.8143,47.6446,1000314.5723261,0
+MAC.US,D,20150122,000000,47.9723,48.9467,47.7071,48.8785,1480469.0219078,0
+MAC.US,D,20150123,000000,49.2417,49.2531,48.1837,48.3365,1280462.5091563,0
+MAC.US,D,20150126,000000,48.3239,48.3239,47.1852,47.8838,2645857.4661986,0
+MAC.US,D,20150127,000000,47.7705,47.9223,47.4658,47.6407,2339334.9641226,0
+MAC.US,D,20150128,000000,47.8531,48.1414,47.0488,47.0574,1868776.0902415,0
+MAC.US,D,20150129,000000,47.1304,47.461,46.6904,47.2439,1682025.0208558,0
+MAC.US,D,20150130,000000,46.9835,47.5754,46.6941,46.7451,3171075.0119887,0
+MAC.US,D,20150202,000000,46.8432,47.3515,45.9514,47.3035,1997625.9094855,0
+MAC.US,D,20150203,000000,47.51,48.0645,47.3035,48.0377,1565290.123237,0
+MAC.US,D,20150204,000000,47.6686,48.1462,47.3458,47.8656,1715366.5505648,0
+MAC.US,D,20150205,000000,48.151,48.6074,47.8838,48.5075,1671264.9891081,0
+MAC.US,D,20150206,000000,48.4163,48.4163,47.2496,47.587,1733039.4344303,0
+MAC.US,D,20150209,000000,47.587,47.9598,47.4274,47.4658,1298835.7316452,0
+MAC.US,D,20150210,000000,47.5418,47.7656,47.0824,47.6782,2139541.7788865,0
+MAC.US,D,20150211,000000,47.7368,47.8349,47.2496,47.6446,1658986.6898247,0
+MAC.US,D,20150212,000000,47.6273,47.6888,47.1718,47.3947,1938448.85674,0
+MAC.US,D,20150213,000000,47.3092,47.3947,46.453,46.674,1241068.7217447,0
+MAC.US,D,20150217,000000,46.7047,46.994,46.0965,46.2647,2019045.0326441,0
+MAC.US,D,20150218,000000,46.4079,46.8787,45.9494,46.823,1181411.9422453,0
+MAC.US,D,20150219,000000,46.673,46.9325,45.2018,45.3181,1927926.0868144,0
+MAC.US,D,20150220,000000,45.2796,46.0839,44.9337,45.8581,4296705.451159,0
+MAC.US,D,20150223,000000,45.9744,46.5117,45.7447,46.4616,1867391.0223251,0
+MAC.US,D,20150224,000000,46.1955,46.1955,45.3701,45.5594,1886615.473631,0
+MAC.US,D,20150225,000000,45.443,45.8937,45.3066,45.4382,1348904.2197982,0
+MAC.US,D,20150226,000000,45.3393,45.3393,44.6944,45.0115,1423204.6324458,0
+MAC.US,D,20150227,000000,45.0509,45.8937,44.8011,45.812,2084540.7423307,0
+MAC.US,D,20150302,000000,45.7313,46.673,45.6852,46.3482,1576559.0191551,0
+MAC.US,D,20150303,000000,46.0792,46.3694,45.7024,46.2272,1089751.8729621,0
+MAC.US,D,20150304,000000,46.0533,46.3204,45.6909,45.8937,1077695.2261702,0
+MAC.US,D,20150305,000000,47.6407,49.0139,47.2342,48.2317,3735243.0402076,0
+MAC.US,D,20150306,000000,47.8637,48.3942,47.1805,47.4928,3973168.7789599,0
+MAC.US,D,20150309,000000,49.9135,51.0243,49.7876,50.8014,9569459.2096227,0
+MAC.US,D,20150310,000000,50.637,50.809,50.2209,50.5967,2681649.6607786,0
+MAC.US,D,20150311,000000,50.5967,50.7774,50.1863,50.2412,3374243.9750769,0
+MAC.US,D,20150312,000000,50.394,51.4922,49.9614,51.4885,2854202.4832433,0
+MAC.US,D,20150313,000000,50.8196,51.7163,50.7168,51.6932,4461075.8626343,0
+MAC.US,D,20150316,000000,51.8738,52.5378,51.8738,51.965,3219949.9066781,0
+MAC.US,D,20150317,000000,49.7702,50.762,49.3974,50.1652,9509563.0870573,0
+MAC.US,D,20150318,000000,50.1652,50.6572,49.8346,50.5053,4382919.9453808,0
+MAC.US,D,20150319,000000,50.4929,51.5788,50.4161,51.205,4543608.6361286,0
+MAC.US,D,20150320,000000,47.2611,49.5185,46.9075,48.8564,21058395.695832,0
+MAC.US,D,20150323,000000,48.9592,49.0571,47.8752,47.9165,3691785.6237849,0
+MAC.US,D,20150324,000000,47.6513,47.9626,47.5455,47.8752,5179418.2877188,0
+MAC.US,D,20150325,000000,47.9214,48.1491,47.5609,47.6571,3550996.748038,0
+MAC.US,D,20150326,000000,47.6407,47.8357,47.3332,47.6243,2014977.2411449,0
+MAC.US,D,20150327,000000,47.5696,47.6955,46.7201,47.1805,4330148.9618267,0
+MAC.US,D,20150330,000000,47.5418,47.6734,46.9594,47.2851,1851919.0540443,0
+MAC.US,D,20150331,000000,46.7432,47.315,46.061,46.1829,2946329.7918163,0
+MAC.US,D,20150401,000000,43.8113,44.1544,42.9291,43.1166,14674923.611828,0
+MAC.US,D,20150402,000000,43.5365,45.344,43.3626,44.1736,9048138.7933195,0
+MAC.US,D,20150406,000000,43.992,44.1611,43.3807,43.62,3193472.3198518,0
+MAC.US,D,20150407,000000,43.572,43.697,42.3141,42.3881,3193698.1348314,0
+MAC.US,D,20150408,000000,42.5313,43.2809,42.416,43.2367,3819967.3636882,0
+MAC.US,D,20150409,000000,43.1924,44.1851,43.0656,43.9775,5144973.6986622,0
+MAC.US,D,20150410,000000,44.1025,45.3393,44.0255,44.5513,6498144.4687667,0
+MAC.US,D,20150413,000000,44.4321,45.5046,44.3321,44.8568,4277744.2772255,0
+MAC.US,D,20150414,000000,44.853,45.2288,44.4081,44.4254,2959745.4909739,0
+MAC.US,D,20150415,000000,44.5109,46.7432,43.9487,45.0712,5474867.5308175,0
+MAC.US,D,20150416,000000,45.0009,45.7505,44.7319,45.4488,2830068.3772192,0
+MAC.US,D,20150417,000000,45.296,45.5046,44.7319,45.1912,3054699.1289689,0
+MAC.US,D,20150420,000000,45.2201,45.8446,45.1748,45.2508,2459688.1045253,0
+MAC.US,D,20150421,000000,45.3738,45.6688,45.1701,45.2365,1774722.5902987,0
+MAC.US,D,20150422,000000,45.1644,45.8986,45.1644,45.5919,1804682.0984237,0
+MAC.US,D,20150423,000000,45.4709,45.7227,45.0712,45.0933,1664207.4905287,0
+MAC.US,D,20150424,000000,45.2796,45.5919,44.9942,45.5805,1396228.587669,0
+MAC.US,D,20150427,000000,45.5738,45.9244,45.3181,45.6083,1466815.0203062,0
+MAC.US,D,20150428,000000,45.3892,45.5919,44.8175,45.4853,1826898.3380541,0
+MAC.US,D,20150429,000000,45.0115,45.6737,44.4081,44.753,2396066.5551073,0
+MAC.US,D,20150430,000000,44.4686,44.9117,44.0689,44.7761,3383187.0807672,0
+MAC.US,D,20150501,000000,44.8011,45.4382,44.8011,45.1798,3159325.3486947,0
+MAC.US,D,20150504,000000,45.2422,47.268,44.9164,45.1604,7786015.1661251,0
+MAC.US,D,20150505,000000,44.9693,45.2508,44.3658,44.5916,4524433.0940578,0
+MAC.US,D,20150506,000000,44.7674,44.9674,44.2765,44.6829,5060715.573849,0
+MAC.US,D,20150507,000000,44.854,45.7649,44.8386,45.6823,3936440.0245566,0
+MAC.US,D,20150508,000000,46.3157,46.5654,45.1326,45.3066,3758133.6029107,0
+MAC.US,D,20150511,000000,45.2355,46.0196,45.0923,45.1624,2820732.957025,0
+MAC.US,D,20150512,000000,44.9202,45.1902,44.6272,45.1586,2515006.5307989,0
+MAC.US,D,20150513,000000,45.4776,45.7601,45.1249,45.3517,3914644.1962246,0
+MAC.US,D,20150514,000000,45.4882,46.107,45.4439,46.0965,3273940.4992467,0
+MAC.US,D,20150515,000000,46.2406,46.4338,45.5708,46.1474,2126643.2688757,0
+MAC.US,D,20150518,000000,46.0071,46.3665,45.8043,46.0965,2744514.6779838,0
+MAC.US,D,20150519,000000,46.0263,46.2454,45.6218,45.8581,3066173.0274263,0
+MAC.US,D,20150520,000000,45.9648,46.1676,45.345,45.345,1520133.3710461,0
+MAC.US,D,20150521,000000,45.4623,46.502,45.2508,45.7601,3478996.1100676,0
+MAC.US,D,20150522,000000,45.617,46.1254,45.5564,45.5765,1103875.1950972,0
+MAC.US,D,20150526,000000,45.1798,45.345,44.7281,45.0749,1338222.2347026,0
+MAC.US,D,20150527,000000,45.0856,45.5891,44.9808,45.4516,926537.59255753,0
+MAC.US,D,20150528,000000,45.494,45.6111,45.0231,45.2191,1032949.5196796,0
+MAC.US,D,20150529,000000,45.6332,46.057,45.2355,45.3286,6408048.4543883,0
+MAC.US,D,20150601,000000,45.3402,46.3157,45.2422,46.0686,2208148.9484304,0
+MAC.US,D,20150602,000000,46.0859,46.2002,45.468,45.5949,1128012.4229874,0
+MAC.US,D,20150603,000000,45.5237,45.5949,45.1191,45.1375,1484635.6724994,0
+MAC.US,D,20150604,000000,44.9548,45.393,44.5666,44.6205,1829166.8940705,0
+MAC.US,D,20150605,000000,44.5628,44.8328,43.9718,44.5868,1637152.3584779,0
+MAC.US,D,20150608,000000,44.6454,44.7117,44.1572,44.1631,1642402.2965985,0
+MAC.US,D,20150609,000000,44.2081,44.336,43.993,43.993,1400894.736833,0
+MAC.US,D,20150610,000000,43.9641,44.5291,43.8882,44.1822,1253467.733183,0
+MAC.US,D,20150611,000000,44.4118,44.7117,44.2139,44.5234,2519451.0274713,0
+MAC.US,D,20150612,000000,44.4676,44.904,44.3629,44.778,1205312.9489356,0
+MAC.US,D,20150615,000000,44.6782,45.1191,44.4254,44.7713,2425656.6424131,0
+MAC.US,D,20150616,000000,44.7329,45.1249,44.6098,45.0567,1679176.8383708,0
+MAC.US,D,20150617,000000,45.0308,45.6553,44.7223,45.6064,2731245.7065319,0
+MAC.US,D,20150618,000000,45.6919,46.0859,45.4056,45.518,2040193.5940759,0
+MAC.US,D,20150619,000000,42.2593,43.2751,42.1489,42.4361,21114713.11925,0
+MAC.US,D,20150622,000000,42.7024,43.0551,42.1104,42.1489,3374840.2514977,0
+MAC.US,D,20150623,000000,42.1489,42.6197,41.9691,42.2709,2833682.4575152,0
+MAC.US,D,20150624,000000,42.2978,42.7716,42.0882,42.5592,5219946.3531386,0
+MAC.US,D,20150625,000000,42.5524,42.6629,41.5819,41.9777,3415233.0360541,0
+MAC.US,D,20150626,000000,42.1536,42.6562,41.923,42.6024,2203942.7542018,0
+MAC.US,D,20150629,000000,42.1489,42.5697,41.3646,41.4031,2512060.5298436,0
+MAC.US,D,20150630,000000,41.7144,41.8211,41.1331,41.184,3712458.620951,0
+MAC.US,D,20150701,000000,41.3646,42.3804,41.2483,42.3804,2174235.0766071,0
+MAC.US,D,20150702,000000,42.4016,43.0704,42.3496,42.6687,1613967.2997414,0
+MAC.US,D,20150706,000000,42.5736,42.7793,42.2661,42.5957,1739135.3982578,0
+MAC.US,D,20150707,000000,42.8321,43.1166,42.2593,42.9723,2088194.3662637,0
+MAC.US,D,20150708,000000,42.7821,43.0646,42.6898,42.759,1221617.4148371,0
+MAC.US,D,20150709,000000,42.9723,43.1338,42.391,42.5592,1367070.3585039,0
+MAC.US,D,20150710,000000,42.8234,43.0551,42.49,42.884,1011495.0153721,0
+MAC.US,D,20150713,000000,43.253,43.6393,42.9109,43.177,1017466.1045566,0
+MAC.US,D,20150714,000000,43.1511,43.4471,42.9156,43.227,766625.2058411,0
+MAC.US,D,20150715,000000,43.0704,43.5403,42.8609,43.3096,1204355.5766719,0
+MAC.US,D,20150716,000000,43.5403,43.6152,43.2462,43.3318,1145896.5531242,0
+MAC.US,D,20150717,000000,43.325,43.5316,43.1002,43.1981,995909.61929056,0
+MAC.US,D,20150720,000000,43.1425,43.1425,42.6735,43.0551,2273686.2829981,0
+MAC.US,D,20150721,000000,43.1338,43.2702,42.3256,42.3429,2138011.0238864,0
+MAC.US,D,20150722,000000,42.3871,42.7514,42.3526,42.6457,1842384.8750432,0
+MAC.US,D,20150723,000000,42.3612,42.8609,41.4714,41.9614,2720017.3948727,0
+MAC.US,D,20150724,000000,42.0181,43.0185,41.8125,42.7514,3808668.2897313,0
+MAC.US,D,20150727,000000,42.7398,43.0512,42.5909,43.0108,2378022.1691785,0
+MAC.US,D,20150728,000000,43.0704,43.473,42.8791,43.3318,1582628.9674321,0
+MAC.US,D,20150729,000000,43.4086,43.5211,43.0646,43.4903,1359281.3026402,0
+MAC.US,D,20150730,000000,43.4471,43.5038,42.9723,43.1049,1046812.6863082,0
+MAC.US,D,20150731,000000,43.4595,44.0419,43.2818,43.7018,1646030.9456026,0
+MAC.US,D,20150803,000000,43.7334,44.0275,43.3587,43.6287,1244004.3164797,0
+MAC.US,D,20150804,000000,43.6441,44.1082,43.3049,43.5038,1041018.5028682,0
+MAC.US,D,20150805,000000,44.0208,44.2188,43.3587,44.0592,2304841.4658308,0
+MAC.US,D,20150806,000000,43.9554,44.3244,43.6893,44.2024,1779342.9520936,0
+MAC.US,D,20150807,000000,44.2139,44.5733,43.8267,44.3629,1414530.0072381,0
+MAC.US,D,20150810,000000,44.4118,44.4946,43.9256,44.1025,957512.74777976,0
+MAC.US,D,20150811,000000,44.0035,44.3715,43.8238,44.0919,1063705.1036544,0
+MAC.US,D,20150812,000000,44.0035,44.1937,43.4038,44.1572,2274224.2845854,0
+MAC.US,D,20150813,000000,44.139,44.6098,43.5836,44.3629,1353851.3369092,0
+MAC.US,D,20150814,000000,44.2302,44.3802,43.8575,44.3802,1123253.6584632,0
+MAC.US,D,20150817,000000,44.3312,44.8271,44.0151,44.8107,1218175.0371755,0
+MAC.US,D,20150818,000000,44.6493,45.2181,44.5849,45.0789,2665529.3849758,0
+MAC.US,D,20150819,000000,45.0221,45.3691,44.5984,45.1,1812180.8207422,0
+MAC.US,D,20150820,000000,44.8501,45.0558,44.5214,44.7598,1728803.0621628,0
+MAC.US,D,20150821,000000,44.7319,45.0164,43.7353,43.7353,2789513.2556269,0
+MAC.US,D,20150824,000000,42.463,42.8744,40.4018,41.1763,2375562.1387093,0
+MAC.US,D,20150825,000000,42.4341,42.6005,40.4537,40.4845,2533817.8551606,0
+MAC.US,D,20150826,000000,41.3435,42.1229,40.9159,41.9768,1957012.5130596,0
+MAC.US,D,20150827,000000,42.463,43.3308,42.17,43.1405,1534020.4719814,0
+MAC.US,D,20150828,000000,43.056,43.3203,42.6888,43.1502,1483703.2751642,0
+MAC.US,D,20150831,000000,42.9964,43.2126,42.3622,42.3929,3076841.4844355,0
+MAC.US,D,20150901,000000,41.7616,42.0777,41.0591,41.382,2308479.4804333,0
+MAC.US,D,20150902,000000,41.8557,42.1498,41.4838,42.1498,1324680.6202798,0
+MAC.US,D,20150903,000000,42.3285,42.3343,41.7251,41.9038,1076886.6628562,0
+MAC.US,D,20150904,000000,41.4214,41.5318,40.817,40.9707,1160982.4506333,0
+MAC.US,D,20150908,000000,41.3253,41.8433,40.5738,41.2052,2019719.3557169,0
+MAC.US,D,20150909,000000,41.6097,41.6097,40.2759,40.3624,1429974.9193462,0
+MAC.US,D,20150910,000000,40.1509,40.8256,40.0721,40.4191,1507926.8746825,0
+MAC.US,D,20150911,000000,40.3144,41.3195,40.0567,41.2935,1361516.5587519,0
+MAC.US,D,20150914,000000,41.4281,41.5512,41.1418,41.4714,1634286.4854186,0
+MAC.US,D,20150915,000000,41.5512,41.9864,41.2331,41.8682,904932.19805628,0
+MAC.US,D,20150916,000000,41.9614,42.4948,41.7365,42.4381,1061072.329929,0
+MAC.US,D,20150917,000000,42.4679,43.3452,42.1114,42.5303,1364840.3055024,0
+MAC.US,D,20150918,000000,42.1382,43.4145,42.0556,43.131,5338969.5785922,0
+MAC.US,D,20150921,000000,43.2078,43.8747,43.1877,43.747,2006065.3541154,0
+MAC.US,D,20150922,000000,43.3847,43.5701,42.8013,43.0848,1158284.1177201,0
+MAC.US,D,20150923,000000,43.0618,43.7353,42.9417,43.3452,1387752.7212683,0
+MAC.US,D,20150924,000000,43.2078,43.3904,42.4188,42.8398,1380007.3715296,0
+MAC.US,D,20150925,000000,42.9291,43.3577,42.7331,42.8619,1169606.0853617,0
+MAC.US,D,20150928,000000,42.6947,42.9223,41.7126,42.0518,1562042.3418941,0
+MAC.US,D,20150929,000000,42.0334,42.7226,41.9614,42.6687,1315334.7938655,0
+MAC.US,D,20150930,000000,42.983,43.1031,42.2277,42.7514,1383439.342971,0
+MAC.US,D,20151001,000000,43.1031,43.6585,42.6187,42.8619,2919250.7254589,0
+MAC.US,D,20151002,000000,42.5851,42.9897,41.7432,42.9686,3845919.4363917,0
+MAC.US,D,20151005,000000,43.3452,44.1487,43.2337,44.0698,2153923.1752841,0
+MAC.US,D,20151006,000000,44.0141,44.383,43.6172,43.7316,1430693.989166,0
+MAC.US,D,20151007,000000,43.8142,44.2841,43.6585,44.2639,1453516.9114375,0
+MAC.US,D,20151008,000000,44.2476,44.5387,43.8602,44.4946,1135820.2100476,0
+MAC.US,D,20151009,000000,44.5214,44.6886,44.2773,44.5984,2625461.2744915,0
+MAC.US,D,20151012,000000,44.6377,45.1423,44.46,44.9144,1047095.7354994,0
+MAC.US,D,20151013,000000,44.7386,45.1423,44.6377,44.7838,1214528.6975968,0
+MAC.US,D,20151014,000000,44.9049,45.2787,44.6185,44.7665,1730783.3658781,0
+MAC.US,D,20151015,000000,45.0259,45.6679,44.7934,45.5324,2349993.0149116,0
+MAC.US,D,20151016,000000,45.7447,46.4183,45.567,46.3021,1749825.7083296,0
+MAC.US,D,20151019,000000,46.256,46.7922,46.0061,46.7422,1982253.8409193,0
+MAC.US,D,20151020,000000,46.7576,46.8133,46.1599,46.38,1702753.1709891,0
+MAC.US,D,20151021,000000,46.4626,46.7865,46.3415,46.4626,973922.31650581,0
+MAC.US,D,20151022,000000,46.5635,46.9921,46.4299,46.7691,1786302.6322027,0
+MAC.US,D,20151023,000000,46.9354,47.2304,46.5683,46.8076,1107073.0265828,0
+MAC.US,D,20151026,000000,46.874,47.1314,46.4693,46.9921,1344806.2502603,0
+MAC.US,D,20151027,000000,46.8633,47.4246,46.8633,47.389,1190090.7299412,0
+MAC.US,D,20151028,000000,47.312,47.856,46.8921,47.6369,1980548.2614189,0
+MAC.US,D,20151029,000000,47.3102,47.7897,47.2237,47.7552,1385231.2940996,0
+MAC.US,D,20151030,000000,47.8637,47.9598,47.0113,47.1583,1731136.1367449,0
+MAC.US,D,20151102,000000,47.1872,48.0213,46.9527,47.8089,1630951.2918256,0
+MAC.US,D,20151103,000000,47.7291,47.8762,47.2573,47.5264,1203568.8664203,0
+MAC.US,D,20151104,000000,47.3928,47.7167,47.1083,47.2429,1869923.8963361,0
+MAC.US,D,20151105,000000,47.1421,47.8877,47.1083,47.8253,1719819.3722135,0
+MAC.US,D,20151106,000000,47.2093,47.8012,46.5972,46.7979,1995820.4302706,0
+MAC.US,D,20151109,000000,46.7912,47.0065,45.3979,45.7755,1923546.1087075,0
+MAC.US,D,20151110,000000,45.7832,46.2079,45.4824,45.9504,1547741.0733925,0
+MAC.US,D,20151111,000000,45.912,46.1657,45.6939,45.7477,1102304.8964602,0
+MAC.US,D,20151112,000000,45.6131,45.8707,45.3344,45.5708,1480541.8654496,0
+MAC.US,D,20151113,000000,45.5949,45.9504,44.1977,44.2765,3001982.2577601,0
+MAC.US,D,20151116,000000,44.1034,44.4879,43.9313,44.4753,2232098.864356,0
+MAC.US,D,20151117,000000,44.5926,44.9808,44.3725,44.8933,1712167.6784572,0
+MAC.US,D,20151118,000000,45.0538,46.7028,44.7357,46.6548,2422998.8937589,0
+MAC.US,D,20151119,000000,46.6548,47.3102,46.4847,47.0209,1679421.3845469,0
+MAC.US,D,20151120,000000,47.2333,47.3572,47.0804,47.2266,2106702.8696158,0
+MAC.US,D,20151123,000000,47.2928,47.5226,46.9805,47.0382,1140657.0212239,0
+MAC.US,D,20151124,000000,46.7739,46.9518,46.0724,46.5567,1963309.3169382,0
+MAC.US,D,20151125,000000,46.6971,46.9614,46.4328,46.6019,1212437.0473247,0
+MAC.US,D,20151127,000000,46.5328,46.8623,46.3713,46.7739,470378.84627057,0
+MAC.US,D,20151130,000000,46.9382,47.2526,46.0302,46.0552,2867929.3283866,0
+MAC.US,D,20151201,000000,46.3665,46.7557,45.9542,46.6327,2892573.3392034,0
+MAC.US,D,20151202,000000,46.4904,46.6019,45.2229,45.2719,2107827.7820258,0
+MAC.US,D,20151203,000000,45.1413,45.3181,44.7588,45.0077,2585283.8986943,0
+MAC.US,D,20151204,000000,45.4583,46.5972,45.3768,46.551,2587775.1478244,0
+MAC.US,D,20151207,000000,46.354,46.7614,46.0552,46.5375,2005736.5175552,0
+MAC.US,D,20151208,000000,46.3318,46.5328,45.9667,46.2079,1910861.966834,0
+MAC.US,D,20151209,000000,46.0129,46.3848,45.5131,46.107,1950245.3480253,0
+MAC.US,D,20151210,000000,46.1974,46.6673,45.8369,45.864,1442191.82193,0
+MAC.US,D,20151211,000000,45.3728,46.2723,45.2576,45.4362,2300484.3814085,0
+MAC.US,D,20151214,000000,45.466,45.5544,44.9154,45.1701,2517244.9087765,0
+MAC.US,D,20151215,000000,45.6016,46.7855,45.5949,46.5221,1968740.3232913,0
+MAC.US,D,20151216,000000,46.7134,47.5293,46.7134,47.3976,1504812.2929591,0
+MAC.US,D,20151217,000000,47.2928,47.5226,47.0026,47.0556,1640565.5987228,0
+MAC.US,D,20151218,000000,46.8153,47.2266,45.6467,45.6756,3134681.3378778,0
+MAC.US,D,20151221,000000,46.0503,46.8046,45.9542,46.7739,2299976.5578598,0
+MAC.US,D,20151222,000000,46.9691,47.1035,46.6673,46.7259,1666950.5701888,0
+MAC.US,D,20151223,000000,46.8441,47.5696,46.7077,47.5446,947549.83250403,0
+MAC.US,D,20151224,000000,47.3332,47.4466,46.9748,47.2439,486488.71585316,0
+MAC.US,D,20151228,000000,47.1805,47.7887,47.0334,47.7686,980618.71924233,0
+MAC.US,D,20151229,000000,47.906,48.4104,47.8012,48.1702,904828.13585369,0
+MAC.US,D,20151230,000000,48.0693,48.595,47.9636,48.1165,1213116.5735077,0
+MAC.US,D,20151231,000000,48.1001,48.3077,47.5226,47.5515,1577683.9315651,0
+MAC.US,D,20160104,000000,47.068,47.5754,46.3435,46.8153,1128640.958691,0
+MAC.US,D,20160105,000000,46.9518,48.843,46.9518,48.618,1707914.6562374,0
+MAC.US,D,20160106,000000,48.0539,48.6074,47.8204,48.1875,1174603.1523299,0
+MAC.US,D,20160107,000000,47.4216,48.0876,47.1987,47.5879,1722745.6013503,0
+MAC.US,D,20160108,000000,47.7234,48.0539,46.3962,46.4453,1783102.7194732,0
+MAC.US,D,20160111,000000,46.5328,46.8441,46.306,46.4193,1458243.416679,0
+MAC.US,D,20160112,000000,47.0026,47.1035,46.0647,46.4453,1909774.5168169,0
+MAC.US,D,20160113,000000,46.5328,47.268,45.9888,46.0436,1301990.8976276,0
+MAC.US,D,20160114,000000,46.1589,46.4684,45.346,45.4056,2561122.7364976,0
+MAC.US,D,20160115,000000,44.5234,45.2355,44.4946,44.9222,3592485.3075877,0
+MAC.US,D,20160119,000000,45.4709,45.96,44.9808,45.1941,2037125.8403437,0
+MAC.US,D,20160120,000000,44.7444,44.8212,43.3491,44.3437,4888856.8462756,0
+MAC.US,D,20160121,000000,44.6041,45.4258,44.2399,44.6704,2137401.2193791,0
+MAC.US,D,20160122,000000,45.2652,46.6442,45.1231,46.379,1743473.7514837,0
+MAC.US,D,20160125,000000,46.1493,46.6807,45.2422,45.814,1289685.5421716,0
+MAC.US,D,20160126,000000,45.8774,46.4029,45.8312,46.1772,1710113.4905782,0
+MAC.US,D,20160127,000000,46.0359,46.2848,44.6588,45.0173,1951660.5939806,0
+MAC.US,D,20160128,000000,45.1941,45.4583,44.557,44.8049,2149144.6389412,0
+MAC.US,D,20160129,000000,45.3056,45.9782,44.4091,45.9504,1787507.6725086,0
+MAC.US,D,20160201,000000,45.814,46.5616,45.3979,46.3021,1367185.8675488,0
+MAC.US,D,20160202,000000,46.2435,46.2435,45.1999,45.7707,1336051.4971566,0
+MAC.US,D,20160203,000000,46.0965,46.3502,45.3882,46.1589,1737852.3112999,0
+MAC.US,D,20160204,000000,45.2191,46.3848,44.7895,46.3318,1463873.181839,0
+MAC.US,D,20160205,000000,46.0772,46.3665,44.5907,44.8463,2044681.7968737,0
+MAC.US,D,20160208,000000,44.7357,44.7588,43.8642,44.2879,1878206.20704,0
+MAC.US,D,20160209,000000,43.891,44.4879,43.62,44.1495,1227826.8064654,0
+MAC.US,D,20160210,000000,44.3091,44.8846,44.0746,44.1034,1006127.4869626,0
+MAC.US,D,20160211,000000,43.4662,43.7556,43.0147,43.5365,2037413.0520229,0
+MAC.US,D,20160212,000000,44.14,44.5157,43.6374,44.3725,1698859.1633683,0
+MAC.US,D,20160216,000000,44.7934,44.9404,43.8449,44.4946,1309071.2898917,0
+MAC.US,D,20160217,000000,44.9125,45.3738,44.6319,45.0692,1994844.3268103,0
+MAC.US,D,20160218,000000,44.8866,45.8188,44.0304,45.6352,3129194.1379353,0
+MAC.US,D,20160219,000000,45.4218,46.034,44.9634,45.7418,1904878.3901852,0
+MAC.US,D,20160222,000000,46.354,47.3284,46.0552,47.1497,1923751.1112466,0
+MAC.US,D,20160223,000000,47.0372,47.5667,46.2781,46.6817,1302243.7687799,0
+MAC.US,D,20160224,000000,46.3895,46.8114,46.182,46.5674,1598551.5250501,0
+MAC.US,D,20160225,000000,46.8009,47.5734,46.8009,47.5129,2034135.0926413,0
+MAC.US,D,20160226,000000,47.5264,48.0953,47.3005,47.3005,2640895.7803792,0
+MAC.US,D,20160229,000000,47.3073,47.9559,46.9845,47.0267,2922578.6346976,0
+MAC.US,D,20160301,000000,47.4427,47.8213,47.0911,47.7686,2029581.3306561,0
+MAC.US,D,20160302,000000,47.834,48.1145,47.5264,47.8464,2586129.9244015,0
+MAC.US,D,20160303,000000,48.0011,48.2337,47.263,47.2833,2792107.5263373,0
+MAC.US,D,20160304,000000,47.2449,47.4735,46.8844,47.0978,6102046.2633251,0
+MAC.US,D,20160307,000000,46.9354,47.2688,46.6509,46.8469,2760758.7878078,0
+MAC.US,D,20160308,000000,46.701,46.9738,46.4183,46.4847,2667071.5868181,0
+MAC.US,D,20160309,000000,46.6509,47.2573,46.5788,46.7644,2684305.3281886,0
+MAC.US,D,20160310,000000,47.0372,47.3995,46.4328,46.9018,2531249.6000007,0
+MAC.US,D,20160311,000000,47.1814,47.6619,46.7586,47.6081,4739796.0660451,0
+MAC.US,D,20160314,000000,47.3602,47.6744,47.1267,47.4591,1279023.3288946,0
+MAC.US,D,20160315,000000,47.216,47.6263,47.116,47.3669,1549248.9347081,0
+MAC.US,D,20160316,000000,47.1814,47.6149,46.9354,47.4543,1606675.661206,0
+MAC.US,D,20160317,000000,47.4735,48.2451,47.2948,48.0069,1870293.3171551,0
+MAC.US,D,20160318,000000,47.8213,48.3403,47.5043,47.5072,4353111.3274496,0
+MAC.US,D,20160321,000000,47.5072,47.8156,47.3669,47.3669,2300981.7987367,0
+MAC.US,D,20160322,000000,47.1035,47.559,46.9142,47.24,3750780.5676759,0
+MAC.US,D,20160323,000000,47.2573,47.4543,46.7883,46.8009,1631382.1093443,0
+MAC.US,D,20160324,000000,46.6817,46.8114,46.4607,46.7105,2172317.2102134,0
+MAC.US,D,20160328,000000,46.6163,46.871,46.1695,46.7528,2868380.9583458,0
+MAC.US,D,20160329,000000,46.7825,47.3005,46.6941,47.2112,2162430.2603455,0
+MAC.US,D,20160330,000000,47.1996,47.3391,46.9845,47.0016,2391316.1155592,0
+MAC.US,D,20160331,000000,47.0804,47.2342,46.9142,47.1209,5621506.7835939,0
+MAC.US,D,20160401,000000,46.9354,47.6734,46.8173,47.4543,3002877.1927023,0
+MAC.US,D,20160404,000000,47.5197,47.6436,46.627,47.1872,1798949.3116832,0
+MAC.US,D,20160405,000000,47.0556,47.1814,46.8364,47.067,1685998.1157505,0
+MAC.US,D,20160406,000000,46.7883,47.4293,46.7221,47.3361,1489466.2399434,0
+MAC.US,D,20160407,000000,47.1334,47.1996,46.701,46.9594,2647744.1139315,0
+MAC.US,D,20160408,000000,47.2275,47.4427,46.9555,47.1872,1139396.8279506,0
+MAC.US,D,20160411,000000,47.2833,47.4543,46.8844,46.8844,3101251.3552965,0
+MAC.US,D,20160412,000000,46.9845,47.3092,46.8941,47.02,1307529.0880494,0
+MAC.US,D,20160413,000000,47.2535,47.2535,46.6509,46.9845,2207897.1179002,0
+MAC.US,D,20160414,000000,46.9142,46.9845,46.6874,46.8902,1061742.4905136,0
+MAC.US,D,20160415,000000,46.8902,47.0506,46.8317,46.9738,1330784.9090836,0
+MAC.US,D,20160418,000000,46.9796,47.0056,46.7038,46.9191,1582625.8455659,0
+MAC.US,D,20160419,000000,47.0056,47.1929,46.551,46.7586,1516756.552572,0
+MAC.US,D,20160420,000000,46.7883,46.7961,46.2416,46.3838,2141360.7861877,0
+MAC.US,D,20160421,000000,46.3665,46.4251,45.4737,45.492,1598169.6167665,0
+MAC.US,D,20160422,000000,45.517,45.8111,45.3902,45.6746,1252480.1828806,0
+MAC.US,D,20160425,000000,45.6746,45.8312,45.5872,45.7957,1039736.4565323,0
+MAC.US,D,20160426,000000,45.8784,46.2291,45.5939,45.814,850586.75337692,0
+MAC.US,D,20160427,000000,45.7957,46.0148,45.4737,45.8918,746011.52413052,0
+MAC.US,D,20160428,000000,45.5996,46.1263,45.5939,45.7418,817406.52008184,0
+MAC.US,D,20160429,000000,45.4834,45.6275,45.0164,45.2432,1963781.759338,0
+MAC.US,D,20160502,000000,45.4007,46.1983,45.2508,46.0677,1426975.8466676,0
+MAC.US,D,20160503,000000,45.7794,46.1993,45.6305,46.1753,1315470.0747289,0
+MAC.US,D,20160504,000000,45.2528,46.9575,45.2278,46.7883,2102964.9552989,0
+MAC.US,D,20160505,000000,46.8019,47.2861,46.5711,47.268,1177040.2891146,0
+MAC.US,D,20160506,000000,47.5599,48.1405,47.3525,48.0857,1217571.4764004,0
+MAC.US,D,20160509,000000,48.1337,48.421,47.9752,48.421,851987.43062374,0
+MAC.US,D,20160510,000000,48.6306,48.8631,48.3374,48.8477,1472332.3982874,0
+MAC.US,D,20160511,000000,48.7746,48.8688,46.5261,46.5778,2463155.4571155,0
+MAC.US,D,20160512,000000,46.5778,46.8317,45.2576,46.1888,3750393.4562823,0
+MAC.US,D,20160513,000000,45.9975,45.9975,44.6723,44.9346,2876263.670192,0
+MAC.US,D,20160516,000000,44.8194,45.7313,44.7598,45.4737,2228649.2023401,0
+MAC.US,D,20160517,000000,45.3863,45.4007,44.0573,44.186,2746754.0965835,0
+MAC.US,D,20160518,000000,44.064,44.2198,43.2866,43.6749,2972799.0536664,0
+MAC.US,D,20160519,000000,43.3991,43.8776,43.0868,43.7537,1583042.0943763,0
+MAC.US,D,20160520,000000,44.0468,45.3191,44.0468,44.8635,2825477.1528411,0
+MAC.US,D,20160523,000000,44.9894,45.2181,44.6723,44.9049,1346019.6155425,0
+MAC.US,D,20160524,000000,45.1624,45.5765,44.5137,45.3547,1884814.1569043,0
+MAC.US,D,20160525,000000,45.3056,45.4382,44.7867,45.2422,1844584.7500059,0
+MAC.US,D,20160526,000000,45.1624,45.6131,45.0125,45.4353,1083621.5686076,0
+MAC.US,D,20160527,000000,45.5046,45.8466,45.4699,45.7101,1753731.1627928,0
+MAC.US,D,20160531,000000,45.8466,45.8956,45.5113,45.7861,6681270.0110142,0
+MAC.US,D,20160601,000000,45.7101,46.0503,45.4843,46.0023,1877641.1492799,0
+MAC.US,D,20160602,000000,45.9187,46.3818,45.864,46.3818,1968708.0640084,0
+MAC.US,D,20160603,000000,46.4722,46.7961,46.0475,46.3214,2086498.1523614,0
+MAC.US,D,20160606,000000,46.3935,46.6941,45.9975,46.1512,1801640.3602422,0
+MAC.US,D,20160607,000000,46.0523,46.7644,46.0523,46.5048,1221323.9594258,0
+MAC.US,D,20160608,000000,46.5261,47.1785,46.303,47.0574,1690560.2027118,0
+MAC.US,D,20160609,000000,47.0084,47.3832,46.8777,46.945,1234050.7668022,0
+MAC.US,D,20160610,000000,46.4943,47.2371,46.0523,47.1977,1686573.5797308,0
+MAC.US,D,20160613,000000,47.2371,47.587,47.1237,47.1785,1571205.0188321,0
+MAC.US,D,20160614,000000,47.1785,47.5081,46.9315,47.3274,1244901.3326661,0
+MAC.US,D,20160615,000000,47.3217,47.833,47.2938,47.5206,1235079.9419859,0
+MAC.US,D,20160616,000000,47.2439,47.905,47.2035,47.8666,2047669.4227099,0
+MAC.US,D,20160617,000000,47.8377,48.026,47.314,48.0126,2418867.6243162,0
+MAC.US,D,20160620,000000,48.3374,48.7525,48.3115,48.3672,1579286.4894849,0
+MAC.US,D,20160621,000000,48.4566,49.1072,48.4566,48.9054,1706638.8536338,0
+MAC.US,D,20160622,000000,48.8938,49.1763,48.7525,48.9054,1646737.5279582,0
+MAC.US,D,20160623,000000,49.3262,49.3743,49.0139,49.1408,1221516.4745005,0
+MAC.US,D,20160624,000000,47.8858,49.2129,47.8858,48.5411,2269717.3505914,0
+MAC.US,D,20160627,000000,48.3374,49.0621,48.3374,48.618,2868276.8961434,0
+MAC.US,D,20160628,000000,48.9833,49.6799,48.8938,49.6491,1836493.9137548,0
+MAC.US,D,20160629,000000,49.7923,50.6812,49.7165,50.3497,1422300.3319053,0
+MAC.US,D,20160630,000000,50.4554,51.2271,50.0739,51.2271,2115866.5871757,0
+MAC.US,D,20160701,000000,51.3,51.6375,51.0723,51.1444,1225357.4103981,0
+MAC.US,D,20160705,000000,51.0762,52.2649,51.0762,51.9968,1610620.6593061,0
+MAC.US,D,20160706,000000,51.8632,52.0151,51.6412,51.8344,2006487.8466578,0
+MAC.US,D,20160707,000000,51.7748,51.7748,51.1319,51.4337,1565829.1654463,0
+MAC.US,D,20160708,000000,51.7623,52.5196,51.7623,52.4879,1351167.5727045,0
+MAC.US,D,20160711,000000,52.5955,53.3153,52.3648,53.0827,1342513.7599374,0
+MAC.US,D,20160712,000000,53.0145,53.2326,52.5311,53.124,1040084.0242891,0
+MAC.US,D,20160713,000000,53.1913,53.642,52.9789,53.3834,742858.43939212,0
+MAC.US,D,20160714,000000,53.3931,53.3931,52.878,53.076,640642.30027838,0
+MAC.US,D,20160715,000000,53.0932,53.2807,52.6541,53.1364,1109151.1487684,0
+MAC.US,D,20160718,000000,53.2489,53.3931,53.0567,53.1662,1218673.4951259,0
+MAC.US,D,20160719,000000,53.172,53.4075,53.0145,53.4075,741972.8700481,0
+MAC.US,D,20160720,000000,53.468,53.5017,53.2807,53.4786,583710.90986471,0
+MAC.US,D,20160721,000000,53.296,53.4075,53.1,53.3873,1012585.5872552,0
+MAC.US,D,20160722,000000,53.5074,53.7101,53.2662,53.37,1164345.741021,0
+MAC.US,D,20160725,000000,53.4911,53.6295,52.9933,53.27,1305743.380653,0
+MAC.US,D,20160726,000000,53.3401,53.4036,52.7665,53.0086,1071271.4664045,0
+MAC.US,D,20160727,000000,52.9317,52.9674,52.2966,52.8079,936171.6712731,0
+MAC.US,D,20160728,000000,52.7752,53.6766,52.7387,53.468,847330.64705795,0
+MAC.US,D,20160729,000000,53.3575,54.1484,53.2432,53.5391,2507496.3616381,0
+MAC.US,D,20160801,000000,55.1151,56.6998,53.0212,53.8505,2221636.4505078,0
+MAC.US,D,20160802,000000,53.5862,53.6295,52.5868,52.6925,1814251.6585737,0
+MAC.US,D,20160803,000000,52.633,52.8079,51.6671,52.0151,1919045.4184455,0
+MAC.US,D,20160804,000000,51.8882,52.0314,51.4442,51.523,1525441.5840001,0
+MAC.US,D,20160805,000000,51.6057,51.9488,51.4385,51.722,1053261.4210027,0
+MAC.US,D,20160808,000000,51.672,52.1525,51.6306,51.7671,916866.05144903,0
+MAC.US,D,20160809,000000,51.7498,52.0852,51.3597,52.0208,1108014.7895163,0
+MAC.US,D,20160810,000000,52.1111,52.3081,51.2328,51.3404,1844607.6436905,0
+MAC.US,D,20160811,000000,51.1761,51.475,50.2507,50.5304,2274936.0700511,0
+MAC.US,D,20160812,000000,50.5457,51.2818,50.5457,50.6812,968851.36537372,0
+MAC.US,D,20160815,000000,50.6812,50.8686,50.2671,50.6698,1848760.7661958,0
+MAC.US,D,20160816,000000,50.6698,50.7553,49.7165,49.7453,1362707.0303494,0
+MAC.US,D,20160817,000000,49.9048,50.3151,49.4435,50.2488,1516902.2396557,0
+MAC.US,D,20160818,000000,50.3093,50.3881,50.0211,50.1997,990174.75130594,0
+MAC.US,D,20160819,000000,50.0864,50.1028,49.3782,49.4705,1786239.1542591,0
+MAC.US,D,20160822,000000,48.9706,49.7577,48.9706,49.7404,907679.44020459,0
+MAC.US,D,20160823,000000,50.0009,50.0547,49.6454,49.6684,1073107.1236582,0
+MAC.US,D,20160824,000000,49.6684,49.9509,49.2753,49.7933,1406009.3940902,0
+MAC.US,D,20160825,000000,49.7789,50.6361,49.5771,49.9941,1318902.0461702,0
+MAC.US,D,20160826,000000,50.0922,50.4966,49.2427,49.6482,1483379.641714,0
+MAC.US,D,20160829,000000,49.7165,50.2969,49.7165,50.0297,1265526.4612188,0
+MAC.US,D,20160830,000000,50.0297,50.0969,49.3253,49.6617,1096832.2652262,0
+MAC.US,D,20160831,000000,49.7654,49.8625,49.3657,49.5349,2169439.8903119,0
+MAC.US,D,20160901,000000,49.5771,49.6424,49.1283,49.2859,1008525.0801103,0
+MAC.US,D,20160902,000000,49.6088,50.0969,49.0457,49.552,1105938.7485746,0
+MAC.US,D,20160906,000000,49.6155,50.1335,49.039,50.0788,2528073.6215778,0
+MAC.US,D,20160907,000000,50.0144,50.6361,49.8077,50.5947,1814626.2825029,0
+MAC.US,D,20160908,000000,50.3218,50.4966,49.7453,49.8134,2352612.2605506,0
+MAC.US,D,20160909,000000,49.2551,49.3235,48.3115,48.4086,2062704.3297397,0
+MAC.US,D,20160912,000000,48.2644,49.3657,48.1799,49.0745,1821803.4526155,0
+MAC.US,D,20160913,000000,48.6728,48.7565,47.7676,47.7801,1570301.7589135,0
+MAC.US,D,20160914,000000,47.8637,48.227,47.6407,48.1433,1339477.2248657,0
+MAC.US,D,20160915,000000,48.0539,48.4086,47.7733,48.3115,1034862.1829632,0
+MAC.US,D,20160916,000000,48.1433,48.5902,47.8608,48.5699,4585463.4946314,0
+MAC.US,D,20160919,000000,48.4874,49.0812,48.3336,49.0082,983842.5662785,0
+MAC.US,D,20160920,000000,49.3705,49.3705,48.5555,48.5604,972867.12577157,0
+MAC.US,D,20160921,000000,48.5114,49.2618,48.0357,49.1427,1280498.9309272,0
+MAC.US,D,20160922,000000,49.5876,49.9644,49.5473,49.8625,1148288.9431617,0
+MAC.US,D,20160923,000000,49.5588,50.3756,49.3176,50.0969,1300231.2057819,0
+MAC.US,D,20160926,000000,49.7836,50.3026,49.7836,50.1709,892355.24025155,0
+MAC.US,D,20160927,000000,50.2238,50.3276,49.5829,49.6261,973341.64941537,0
+MAC.US,D,20160928,000000,49.6088,49.8981,49.282,49.6223,917445.67791745,0
+MAC.US,D,20160929,000000,49.3176,49.4204,48.4009,48.6931,1002946.3054295,0
+MAC.US,D,20160930,000000,49.0457,49.2917,48.5114,48.9179,1403541.0386448,0
+MAC.US,D,20161003,000000,48.7179,48.7179,47.7051,47.7868,1412373.8384004,0
+MAC.US,D,20161004,000000,47.7291,47.7676,46.9585,47.3332,1391741.4254935,0
+MAC.US,D,20161005,000000,47.3332,47.6273,45.7477,46.1512,2639956.0986899,0
+MAC.US,D,20161006,000000,46.0071,46.4079,45.4613,45.9975,1498591.4544884,0
+MAC.US,D,20161007,000000,46.1762,46.8248,45.7477,46.0369,1045711.708205,0
+MAC.US,D,20161010,000000,46.0811,46.625,46.0052,46.3953,898074.49890576,0
+MAC.US,D,20161011,000000,46.2445,46.5472,45.911,46.0023,903771.90449743,0
+MAC.US,D,20161012,000000,46.1512,46.4789,45.9782,46.255,1102586.9050292,0
+MAC.US,D,20161013,000000,46.0322,46.6385,45.937,46.5356,773520.36738457,0
+MAC.US,D,20161014,000000,46.6009,46.6673,46.1512,46.2329,720034.47649858,0
+MAC.US,D,20161017,000000,46.3358,46.5241,46.0916,46.1244,651849.79949707,0
+MAC.US,D,20161018,000000,46.4116,46.6086,46.0811,46.2752,926156.72489606,0
+MAC.US,D,20161019,000000,46.255,46.4924,45.6996,46.4857,1202830.0247819,0
+MAC.US,D,20161020,000000,46.5298,46.6432,46.0322,46.3953,563132.609303,0
+MAC.US,D,20161021,000000,46.0734,46.3953,45.9437,46.3233,536174.25510065,0
+MAC.US,D,20161024,000000,46.6193,47.1401,46.3415,46.5472,784825.68507369,0
+MAC.US,D,20161025,000000,46.3597,46.5567,46.1878,46.2983,813948.53308986,0
+MAC.US,D,20161026,000000,46.0023,46.0552,44.9914,45.2162,1923734.4612941,0
+MAC.US,D,20161027,000000,45.1144,45.1144,43.8622,43.9093,2116641.850585,0
+MAC.US,D,20161028,000000,43.4662,44.114,42.6668,42.7196,2576502.089418,0
+MAC.US,D,20161031,000000,42.8378,42.9166,42.072,42.8148,3194566.013601,0
+MAC.US,D,20161101,000000,42.6024,42.6284,41.3358,41.5549,2703695.2383968,0
+MAC.US,D,20161102,000000,41.6481,41.6481,40.5882,40.6152,1457400.5128381,0
+MAC.US,D,20161103,000000,40.5382,41.0235,40.3893,40.5805,1608676.7773618,0
+MAC.US,D,20161104,000000,40.62,40.9265,40.2865,40.8737,1810003.839464,0
+MAC.US,D,20161107,000000,41.6164,41.9614,41.2224,41.9249,1779089.0403193,0
+MAC.US,D,20161108,000000,41.9912,42.0287,41.455,41.8587,899565.71026884,0
+MAC.US,D,20161109,000000,41.7721,41.8442,40.3375,41.3936,1316795.8271898,0
+MAC.US,D,20161110,000000,41.284,42.7802,40.4777,42.39,2494718.5637824,0
+MAC.US,D,20161111,000000,42.3228,43.0551,42.1872,42.6572,2011620.1944894,0
+MAC.US,D,20161114,000000,42.6706,44.2216,42.3708,44.0285,1629537.0864924,0
+MAC.US,D,20161115,000000,44.1044,44.7127,42.9954,43.1348,1606999.2946561,0
+MAC.US,D,20161116,000000,43.1242,43.2001,42.3228,42.5476,1003364.6354839,0
+MAC.US,D,20161117,000000,42.5303,42.7312,42.1209,42.3228,914325.89308387,0
+MAC.US,D,20161118,000000,42.2364,42.5169,41.6443,42.1729,1545013.6030628,0
+MAC.US,D,20161121,000000,42.2612,42.6351,42.023,42.1152,1344920.7186831,0
+MAC.US,D,20161122,000000,42.2747,42.39,42.0411,42.342,1202253.5201796,0
+MAC.US,D,20161123,000000,42.0604,42.3141,41.8759,42.2612,788732.18015882,0
+MAC.US,D,20161125,000000,42.4063,42.7216,42.023,42.1805,353050.79409706,0
+MAC.US,D,20161128,000000,42.023,42.5909,41.9912,42.1325,842456.37348875,0
+MAC.US,D,20161129,000000,42.0662,42.7427,42.0095,42.2612,1056935.8573761,0
+MAC.US,D,20161130,000000,41.9556,42.2295,41.284,41.4915,2814575.596498,0
+MAC.US,D,20161201,000000,41.4724,41.728,40.8284,41.2003,1517833.5963688,0
+MAC.US,D,20161202,000000,41.2772,41.9797,41.2772,41.6386,1106309.2100159,0
+MAC.US,D,20161205,000000,41.652,42.0729,41.3628,42.0498,1523304.146359,0
+MAC.US,D,20161206,000000,42.1018,42.5419,41.6203,42.1998,1497997.2593116,0
+MAC.US,D,20161207,000000,42.3776,43.2885,42.2747,43.2222,1326685.8989237,0
+MAC.US,D,20161208,000000,42.9032,43.3058,42.661,43.3001,1393898.6349531,0
+MAC.US,D,20161209,000000,43.2031,43.7334,43.1108,43.4769,1496744.3503924,0
+MAC.US,D,20161212,000000,43.2943,43.6547,43.2222,43.5998,815275.32617285,0
+MAC.US,D,20161213,000000,43.8295,43.9343,42.9407,43.4702,1003569.638023,0
+MAC.US,D,20161214,000000,43.4471,43.6028,42.1872,42.3141,1604039.7656145,0
+MAC.US,D,20161215,000000,42.1643,42.6168,41.728,41.8163,1520003.2932927,0
+MAC.US,D,20161216,000000,41.9182,42.8734,41.9182,42.6408,4034127.3766137,0
+MAC.US,D,20161219,000000,42.834,43.228,42.5447,42.7092,1063741.5254253,0
+MAC.US,D,20161220,000000,42.7379,43.007,42.4756,42.7437,1145778.9628352,0
+MAC.US,D,20161221,000000,42.8234,43.2049,41.9057,41.9124,1161884.6699297,0
+MAC.US,D,20161222,000000,41.7856,41.8394,41.284,41.7721,1350203.9567085,0
+MAC.US,D,20161223,000000,41.7616,42.0056,41.455,41.6645,689531.76367608,0
+MAC.US,D,20161227,000000,41.6645,42.3526,41.5549,42.1777,1068901.9700516,0
+MAC.US,D,20161228,000000,42.1277,42.3141,41.7549,42.1777,1639430.2800926,0
+MAC.US,D,20161229,000000,42.2056,42.6091,41.9912,42.3228,999684.99600043,0
+MAC.US,D,20161230,000000,42.2805,43.3318,42.2612,43.2943,1313575.1020197,0
+MAC.US,D,20170103,000000,43.3616,43.5086,42.9079,43.3807,1344884.2969122,0
+MAC.US,D,20170104,000000,43.5038,43.9612,43.4365,43.9112,1164090.7886246,0
+MAC.US,D,20170105,000000,43.0502,44.3561,42.6034,44.2601,1772548.7308866,0
+MAC.US,D,20170106,000000,44.0525,44.8202,43.795,44.4254,1913294.9411305,0
+MAC.US,D,20170109,000000,44.4725,44.4725,43.5864,43.647,1740357.0885161,0
+MAC.US,D,20170110,000000,43.6066,43.6066,42.8128,42.834,1812978.977836,0
+MAC.US,D,20170111,000000,42.7571,43.0656,42.1277,42.2565,1879699.499647,0
+MAC.US,D,20170112,000000,42.1931,42.8148,41.9979,42.586,1217095.9121346,0
+MAC.US,D,20170113,000000,42.4515,42.6821,42.2805,42.4756,993100.98044272,0
+MAC.US,D,20170117,000000,42.5966,42.9907,42.5966,42.9079,1152806.283376,0
+MAC.US,D,20170118,000000,42.7696,43.3644,42.6034,43.007,1258095.3793321,0
+MAC.US,D,20170119,000000,42.9214,42.9214,42.0364,42.2921,1623711.6843917,0
+MAC.US,D,20170120,000000,42.2747,42.7696,41.8759,42.7092,1866147.4790041,0
+MAC.US,D,20170123,000000,42.586,43.007,42.4274,42.8273,1448385.6042279,0
+MAC.US,D,20170124,000000,42.8051,43.2088,42.7216,42.8177,1111346.8612431,0
+MAC.US,D,20170125,000000,42.9464,42.9464,42.342,42.5053,1767469.4547783,0
+MAC.US,D,20170126,000000,42.4918,42.9079,42.4881,42.6764,1688184.4626268,0
+MAC.US,D,20170127,000000,42.7015,42.7984,41.4243,41.5588,1574650.5183597,0
+MAC.US,D,20170130,000000,41.576,41.6309,41.0013,41.3628,1508222.4113378,0
+MAC.US,D,20170131,000000,41.4243,42.3141,41.4243,41.9797,4438158.2437584,0
+MAC.US,D,20170201,000000,42.0287,42.4573,41.6731,41.7492,1247844.2117552,0
+MAC.US,D,20170202,000000,41.7492,42.0537,41.5828,42.023,1736546.3306574,0
+MAC.US,D,20170203,000000,42.3996,42.5611,42.0902,42.3776,891882.79785179,0
+MAC.US,D,20170206,000000,42.3708,42.5303,41.9556,42.1805,1408507.9275744,0
+MAC.US,D,20170207,000000,40.8861,41.2945,40.7094,41.1792,4916844.3756616,0
+MAC.US,D,20170208,000000,41.1792,41.6684,41.0177,41.063,1758659.5487073,0
+MAC.US,D,20170209,000000,41.0563,41.8721,41.0563,41.8163,1308495.8259114,0
+MAC.US,D,20170210,000000,41.7492,42.0056,41.6587,41.7856,1120271.2357369,0
+MAC.US,D,20170213,000000,41.9614,42.1777,40.9832,41.3762,1473209.6426552,0
+MAC.US,D,20170214,000000,41.3195,41.3195,40.7775,41.0495,1300756.7199049,0
+MAC.US,D,20170215,000000,40.8016,41.1369,40.2067,41.063,2423933.3723382,0
+MAC.US,D,20170216,000000,41.1504,41.5579,41.1206,41.2868,1549433.1248065,0
+MAC.US,D,20170217,000000,41.3099,41.3782,40.8458,41.0187,3455669.5267356,0
+MAC.US,D,20170221,000000,41.0379,41.9538,41.0379,41.8855,969053.24604674,0
+MAC.US,D,20170222,000000,41.8855,42.0018,41.206,41.5683,952045.31965581,0
+MAC.US,D,20170223,000000,41.8173,41.8731,41.4435,41.5819,1094190.1259025,0
+MAC.US,D,20170224,000000,41.4396,41.6587,40.9275,41.5136,1237662.765854,0
+MAC.US,D,20170227,000000,41.6924,42.1315,41.5675,41.9606,728778.823382,0
+MAC.US,D,20170228,000000,41.9028,41.9028,41.4339,41.6203,1171326.2335704,0
+MAC.US,D,20170301,000000,41.8731,41.8731,41.1379,41.8173,2792406.1848587,0
+MAC.US,D,20170302,000000,41.6309,41.8778,41.1465,41.3214,2130806.7976012,0
+MAC.US,D,20170303,000000,41.2975,41.3839,40.521,41.1206,2384849.6902904,0
+MAC.US,D,20170306,000000,40.8775,41.0495,40.4863,40.643,1609171.0728241,0
+MAC.US,D,20170307,000000,40.62,40.7554,39.8674,40.3163,2370650.4027472,0
+MAC.US,D,20170308,000000,40.0635,40.2163,39.2784,39.4129,2519841.260731,0
+MAC.US,D,20170309,000000,39.3966,39.533,38.8142,39.0103,4135833.6109348,0
+MAC.US,D,20170310,000000,39.3082,39.533,38.5923,39.2218,4651106.9726457,0
+MAC.US,D,20170313,000000,39.3467,39.5591,39.0045,39.118,1943573.9202174,0
+MAC.US,D,20170314,000000,38.846,39.1054,38.7336,38.9575,1418348.049451,0
+MAC.US,D,20170315,000000,38.994,40.2913,38.994,40.0828,1960234.2788517,0
+MAC.US,D,20170316,000000,40.0876,40.2413,39.8406,39.9137,1225036.8988142,0
+MAC.US,D,20170317,000000,39.8098,39.8733,39.1054,39.6234,3590639.2441137,0
+MAC.US,D,20170320,000000,39.6379,39.7792,39.3467,39.6234,1735910.5105996,0
+MAC.US,D,20170321,000000,39.6436,39.8954,39.5178,39.7108,2688762.3123255,0
+MAC.US,D,20170322,000000,39.5591,39.5591,38.3828,38.8142,4049405.7891976,0
+MAC.US,D,20170323,000000,38.7278,39.5524,38.5981,39.2092,1398985.1954155,0
+MAC.US,D,20170324,000000,39.2169,39.5917,39.0132,39.4533,1560258.7157417,0
+MAC.US,D,20170327,000000,39.0555,39.7282,38.5692,38.969,3387393.2749958,0
+MAC.US,D,20170328,000000,38.9738,39.5129,38.7662,39.4744,1574524.6030946,0
+MAC.US,D,20170329,000000,39.4389,39.6436,39.1295,39.533,2206380.9316084,0
+MAC.US,D,20170330,000000,39.5071,39.7849,39.2554,39.6782,1705001.955187,0
+MAC.US,D,20170331,000000,39.6234,40.0828,39.6234,39.7792,1943812.2226614,0
+MAC.US,D,20170403,000000,39.7916,40.1491,39.7031,40.0635,2735024.2051078,0
+MAC.US,D,20170404,000000,40.0078,40.569,39.5994,39.7243,2389991.4037201,0
+MAC.US,D,20170405,000000,39.7849,40.0319,39.6312,39.6551,2405220.9070689,0
+MAC.US,D,20170406,000000,39.5792,39.9204,39.4024,39.6312,1799599.7004493,0
+MAC.US,D,20170407,000000,39.6493,39.8656,39.5245,39.5735,1293670.0839088,0
+MAC.US,D,20170410,000000,39.5524,40.1539,39.4947,40.0319,1625278.8611627,0
+MAC.US,D,20170411,000000,40.0635,40.4373,39.9617,40.4153,1373208.9878345,0
+MAC.US,D,20170412,000000,40.3528,40.7554,40.2,40.3653,1407042.7317619,0
+MAC.US,D,20170413,000000,40.2913,40.569,40.2173,40.444,1208491.0086027,0
+MAC.US,D,20170417,000000,40.5027,40.8217,40.3778,40.7188,2310530.5464463,0
+MAC.US,D,20170418,000000,40.643,41.0821,40.6152,41.0437,1549226.0410234,0
+MAC.US,D,20170419,000000,41.0956,41.4972,40.7728,40.8832,1265293.3618851,0
+MAC.US,D,20170420,000000,40.9466,41.063,40.5141,40.839,1356883.7094926,0
+MAC.US,D,20170421,000000,40.8678,40.9389,40.0251,40.1808,1756691.7324564,0
+MAC.US,D,20170424,000000,40.4576,40.5027,39.0085,39.3966,1921576.2112124,0
+MAC.US,D,20170425,000000,39.4649,39.6186,39.1372,39.4072,1863499.0959483,0
+MAC.US,D,20170426,000000,39.4024,39.4024,38.2973,38.3655,1818463.0559124,0
+MAC.US,D,20170427,000000,38.4943,39.1247,38.4876,38.7336,1793583.8645177,0
+MAC.US,D,20170428,000000,38.7278,39.0103,38.2857,38.5625,2510214.4663697,0
+MAC.US,D,20170501,000000,38.6048,40.2366,38.0994,39.9463,3103566.7393041,0
+MAC.US,D,20170502,000000,39.9752,40.3778,39.8041,40.1135,2719783.2549169,0
+MAC.US,D,20170503,000000,40.2326,40.2672,38.5203,38.7759,1927563.9503493,0
+MAC.US,D,20170504,000000,38.6384,38.6452,37.6005,38.452,2576940.1912908,0
+MAC.US,D,20170505,000000,38.478,38.7134,38.2579,38.4953,1167232.4265207,0
+MAC.US,D,20170508,000000,38.6212,38.6942,37.2469,37.5333,2421523.2917262,0
+MAC.US,D,20170509,000000,37.5006,37.564,37.0404,37.2469,2088146.4976503,0
+MAC.US,D,20170510,000000,37.2201,38.0773,37.171,37.8015,2253459.7126812,0
+MAC.US,D,20170511,000000,37.4017,37.4401,36.6896,37.1576,2199522.1918359,0
+MAC.US,D,20170512,000000,37.1451,37.2142,36.0641,36.3513,3094316.6501161,0
+MAC.US,D,20170515,000000,36.3399,36.8693,36.2264,36.408,1505031.8642066,0
+MAC.US,D,20170516,000000,36.4167,36.5272,35.7286,35.8718,2284868.8072882,0
+MAC.US,D,20170517,000000,35.6979,36.0409,35.2347,35.9036,2838694.0931918,0
+MAC.US,D,20170518,000000,35.8343,36.3888,35.597,36.3081,2468719.6630878,0
+MAC.US,D,20170519,000000,36.3081,37.4642,36.2398,37.0624,2974087.3437344,0
+MAC.US,D,20170522,000000,37.0624,37.4075,36.5647,36.5704,2664486.6817058,0
+MAC.US,D,20170523,000000,36.6166,36.7828,36.3215,36.3446,1909910.8383023,0
+MAC.US,D,20170524,000000,36.3446,37.0144,36.1774,36.9827,1752885.1370857,0
+MAC.US,D,20170525,000000,37.1643,37.8254,36.9856,37.5766,2550836.1877717,0
+MAC.US,D,20170526,000000,37.5834,37.69,36.4955,36.703,1869208.9890042,0
+MAC.US,D,20170530,000000,36.557,36.6896,35.9352,35.9391,1965794.322336,0
+MAC.US,D,20170531,000000,35.9967,36.2534,35.4865,35.8536,4532588.4488745,0
+MAC.US,D,20170601,000000,35.7652,36.5954,35.3953,36.4167,2408000.4085,0
+MAC.US,D,20170602,000000,36.483,36.6512,36.0102,36.0966,1781546.9895444,0
+MAC.US,D,20170605,000000,35.8603,35.9391,35.0896,35.4721,1932442.3864066,0
+MAC.US,D,20170606,000000,35.5019,36.0477,35.0107,35.8343,1701820.7736539,0
+MAC.US,D,20170607,000000,35.8852,36.7406,35.8094,36.3715,1894979.9934751,0
+MAC.US,D,20170608,000000,36.4955,36.5704,35.6855,35.7353,1269378.8439587,0
+MAC.US,D,20170609,000000,35.7536,36.6445,35.4288,36.4398,1378400.6511217,0
+MAC.US,D,20170612,000000,36.5349,37.6005,36.3215,37.1133,1982035.3102938,0
+MAC.US,D,20170613,000000,36.9404,37.5707,36.3841,37.0903,1753085.9771367,0
+MAC.US,D,20170614,000000,37.3642,37.4401,36.5743,36.7588,2292542.354107,0
+MAC.US,D,20170615,000000,36.5156,37.2392,36.4398,36.6828,2413441.8210732,0
+MAC.US,D,20170616,000000,36.7828,36.8338,35.6335,36.0775,3621814.1987649,0
+MAC.US,D,20170619,000000,36.2331,36.3446,35.7593,35.8901,3418250.8399291,0
+MAC.US,D,20170620,000000,35.7652,36.0438,35.4538,35.9603,2253226.6133473,0
+MAC.US,D,20170621,000000,35.9775,36.1284,35.3529,35.4912,1631223.9347965,0
+MAC.US,D,20170622,000000,35.3471,35.7652,35.0224,35.6979,1906231.1988188,0
+MAC.US,D,20170623,000000,35.7459,36.2514,35.6134,35.8795,2716049.503088,0
+MAC.US,D,20170626,000000,36.1082,36.928,35.916,36.5771,1799484.1914045,0
+MAC.US,D,20170627,000000,36.4341,36.9702,36.4341,36.7406,1163515.3246443,0
+MAC.US,D,20170628,000000,36.9069,37.4075,36.7953,37.121,1310587.4761834,0
+MAC.US,D,20170629,000000,36.8914,37.515,36.7895,36.8145,1143712.2874919,0
+MAC.US,D,20170630,000000,37.0278,37.171,36.0718,36.2601,2186332.3076579,0
+MAC.US,D,20170703,000000,36.5224,37.1768,36.3773,37.1133,980300.28890242,0
+MAC.US,D,20170705,000000,37.0759,37.0759,35.7652,36.1899,2432055.4272502,0
+MAC.US,D,20170706,000000,36.0275,36.0996,35.1809,35.5576,2634923.6505727,0
+MAC.US,D,20170707,000000,35.6335,35.9459,35.3289,35.8027,1488802.323091,0
+MAC.US,D,20170710,000000,35.9036,35.9352,35.5259,35.6335,1513029.0444755,0
+MAC.US,D,20170711,000000,35.6335,35.6335,35.104,35.2654,1723833.0513673,0
+MAC.US,D,20170712,000000,35.5527,36.3033,35.5086,35.5278,1868291.1603774,0
+MAC.US,D,20170713,000000,35.6393,36.159,35.6393,35.965,1580015.9655251,0
+MAC.US,D,20170714,000000,36.21,36.6646,36.0592,36.6022,1323827.3102187,0
+MAC.US,D,20170717,000000,36.6828,37.121,36.4666,36.877,1620376.4907987,0
+MAC.US,D,20170718,000000,36.8145,36.877,36.2601,36.5224,1872044.6840247,0
+MAC.US,D,20170719,000000,36.5454,36.8914,36.4291,36.6022,1840030.9880207,0
+MAC.US,D,20170720,000000,36.6646,36.9069,36.5012,36.802,1261919.6652773,0
+MAC.US,D,20170721,000000,36.7463,36.9452,36.2648,36.7213,1272876.3745877,0
+MAC.US,D,20170724,000000,36.7636,36.8204,36.3167,36.4398,1289120.4844116,0
+MAC.US,D,20170725,000000,36.5224,37.0278,36.2264,36.9951,1932080.2499416,0
+MAC.US,D,20170726,000000,37.0529,37.7323,36.8645,37.69,2246551.0230513,0
+MAC.US,D,20170727,000000,37.5707,38.4376,37.2691,38.2386,1753641.6692985,0
+MAC.US,D,20170728,000000,38.084,38.084,36.0641,36.1284,2469629.1667384,0
+MAC.US,D,20170731,000000,36.21,36.2918,35.6171,35.8391,4124369.0780757,0
+MAC.US,D,20170801,000000,36.1774,36.6022,35.6527,36.1668,2178198.8059036,0
+MAC.US,D,20170802,000000,35.8901,35.9275,34.3352,34.6907,3923265.7497089,0
+MAC.US,D,20170803,000000,35.1856,36.4868,34.9733,35.548,4383485.0031409,0
+MAC.US,D,20170804,000000,35.5845,37.1894,35.5278,37.0576,2831056.9681438,0
+MAC.US,D,20170807,000000,37.0845,37.8821,36.828,37.8515,2795118.0458581,0
+MAC.US,D,20170808,000000,37.8515,37.9898,36.877,37.2201,1705650.2627092,0
+MAC.US,D,20170809,000000,37.4075,37.5391,36.802,37.2768,1136826.4915466,0
+MAC.US,D,20170810,000000,37.1768,37.1768,36.1456,36.1543,2856781.1446235,0
+MAC.US,D,20170811,000000,35.7084,36.1332,34.8974,35.4211,2694572.1050959,0
+MAC.US,D,20170814,000000,35.646,36.1822,35.3798,35.8718,2299271.0161263,0
+MAC.US,D,20170815,000000,35.6661,35.8795,34.4621,34.7349,3464004.9091629,0
+MAC.US,D,20170816,000000,34.8417,35.1463,34.6101,34.6899,3843871.4922447,0
+MAC.US,D,20170817,000000,34.7399,35.1021,34.438,34.465,1840062.2066815,0
+MAC.US,D,20170818,000000,34.3439,34.3439,33.3705,33.6155,3355351.4821972,0
+MAC.US,D,20170821,000000,33.629,33.7942,33.2417,33.6741,2874030.4953244,0
+MAC.US,D,20170822,000000,33.7548,33.8941,33.482,33.5453,1677898.9545231,0
+MAC.US,D,20170823,000000,33.6529,34.0777,33.4685,34.02,3656053.7852824,0
+MAC.US,D,20170824,000000,34.4313,35.0329,33.7279,33.7663,1728113.1297597,0
+MAC.US,D,20170825,000000,33.9269,34.4429,33.5521,34.3237,2092721.0720762,0
+MAC.US,D,20170828,000000,34.392,34.4256,33.4934,33.5761,1577509.1070648,0
+MAC.US,D,20170829,000000,33.6404,33.9316,33.184,33.3705,1260116.2673064,0
+MAC.US,D,20170830,000000,33.3041,33.6673,32.9697,33.6357,1440976.3754037,0
+MAC.US,D,20170831,000000,33.7356,33.8941,33.3108,33.3829,1906911.7656237,0
+MAC.US,D,20170901,000000,33.5155,34.0777,33.3502,33.7115,2452420.4002966,0
+MAC.US,D,20170905,000000,33.6857,34.0815,33.5021,33.7481,1865023.6072161,0
+MAC.US,D,20170906,000000,33.9143,34.7466,33.7414,34.3987,1520736.9318211,0
+MAC.US,D,20170907,000000,34.4429,34.6283,33.9682,34.5208,2874256.310304,0
+MAC.US,D,20170908,000000,34.5082,34.5515,34.071,34.3064,1695209.7019235,0
+MAC.US,D,20170911,000000,34.4121,34.6331,34.2536,34.4054,2072680.7731018,0
+MAC.US,D,20170912,000000,34.392,34.639,33.7232,33.9192,1966164.7837772,0
+MAC.US,D,20170913,000000,33.9528,34.4688,33.8115,34.465,1852915.9699451,0
+MAC.US,D,20170914,000000,34.4429,35.3875,34.4256,35.2866,2955052.2856371,0
+MAC.US,D,20170915,000000,35.2472,35.3875,34.5322,35.1915,6389972.8497987,0
+MAC.US,D,20170918,000000,35.0829,35.0829,34.3622,34.4745,2527890.4721012,0
+MAC.US,D,20170919,000000,34.5389,34.5389,33.5722,33.6155,1935037.6977391,0
+MAC.US,D,20170920,000000,33.6529,33.6799,33.3705,33.5088,2932801.7054798,0
+MAC.US,D,20170921,000000,33.5578,33.8115,33.4598,33.4762,2192386.6466045,0
+MAC.US,D,20170922,000000,33.4685,33.5972,33.1792,33.3502,905392.15299172,0
+MAC.US,D,20170925,000000,33.4117,34.4025,33.3992,34.2613,2162484.3726909,0
+MAC.US,D,20170926,000000,34.7686,35.8612,34.4102,35.545,4045004.9986502,0
+MAC.US,D,20170927,000000,35.3923,35.5259,34.6648,34.9819,2560761.6406547,0
+MAC.US,D,20170928,000000,34.9742,35.2972,34.6168,34.9695,1622488.9535112,0
+MAC.US,D,20170929,000000,34.9695,35.1847,34.4842,34.7744,2075820.3297538,0
+MAC.US,D,20171002,000000,34.7235,35.0127,34.5389,34.8561,1643709.317863,0
+MAC.US,D,20171003,000000,34.8811,35.1136,34.5813,34.957,1371240.1309617,0
+MAC.US,D,20171004,000000,34.9742,35.9439,34.7802,35.7277,2515825.5003332,0
+MAC.US,D,20171005,000000,35.8564,36.6338,35.8564,36.1332,1920314.9773171,0
+MAC.US,D,20171006,000000,35.7978,36.0314,35.4375,35.7036,1465426.8305236,0
+MAC.US,D,20171009,000000,35.8929,36.2524,35.8036,36.014,2061697.0076187,0
+MAC.US,D,20171010,000000,36.1822,36.7847,36.1217,36.4849,2112353.4472164,0
+MAC.US,D,20171011,000000,36.4801,36.8924,36.411,36.582,1522532.0048156,0
+MAC.US,D,20171012,000000,36.4916,36.6388,36.0188,36.4032,2219357.488271,0
+MAC.US,D,20171013,000000,36.556,37.1451,36.1668,36.7905,1982926.082748,0
+MAC.US,D,20171016,000000,36.5945,36.7165,36.0889,36.4187,1814742.83217,0
+MAC.US,D,20171017,000000,36.3859,36.728,36.2975,36.6338,1433329.8847576,0
+MAC.US,D,20171018,000000,36.5887,36.9481,36.0304,36.1073,2046382.1732639,0
+MAC.US,D,20171019,000000,36.2475,36.4494,35.8805,36.1332,1699236.9091637,0
+MAC.US,D,20171020,000000,36.2217,36.3043,35.7911,35.9064,3403761.2188408,0
+MAC.US,D,20171023,000000,35.9228,36.4916,35.7536,36.4244,1872402.6580017,0
+MAC.US,D,20171024,000000,36.3908,36.4695,35.6845,35.868,1475917.3411666,0
+MAC.US,D,20171025,000000,35.8564,36.0044,35.0127,35.4875,1550084.5541948,0
+MAC.US,D,20171026,000000,35.7084,36.1332,34.9493,36.0889,3014814.1679611,0
+MAC.US,D,20171027,000000,35.8036,36.0006,34.1853,35.7806,4603531.8148666,0
+MAC.US,D,20171030,000000,35.5518,35.8564,35.1973,35.2347,3925998.4231489,0
+MAC.US,D,20171031,000000,35.374,36.2158,33.9316,34.5389,5515799.3575833,0
+MAC.US,D,20171101,000000,34.5322,34.9627,34.487,34.7744,3787412.5442309,0
+MAC.US,D,20171102,000000,34.7686,35.3019,34.6783,35.204,2128884.7687194,0
+MAC.US,D,20171103,000000,34.2613,34.5889,33.1801,34.4054,4620528.2944152,0
+MAC.US,D,20171106,000000,34.4256,35.1847,34.2363,34.2785,3346669.5726352,0
+MAC.US,D,20171107,000000,34.2872,37.4853,34.2872,37.171,9220645.8284151,0
+MAC.US,D,20171108,000000,37.171,38.0955,36.8097,37.2201,5494234.5473411,0
+MAC.US,D,20171109,000000,36.8741,42.2642,36.8741,39.9819,19280129.787535,0
+MAC.US,D,20171110,000000,39.8607,41.4022,39.8214,41.2398,8552841.2120172,0
+MAC.US,D,20171113,000000,41.5251,41.9807,40.5325,41.0447,6277278.6875066,0
+MAC.US,D,20171114,000000,41.0648,41.8778,40.7967,41.4868,4528022.1994249,0
+MAC.US,D,20171115,000000,41.3993,41.6664,40.817,41.3859,2163628.0162973,0
+MAC.US,D,20171116,000000,41.2687,41.5838,41.014,41.4243,2301978.7146376,0
+MAC.US,D,20171117,000000,41.4607,41.8183,40.7852,41.1351,3723155.1747549,0
+MAC.US,D,20171120,000000,41.1485,41.3272,40.3201,40.6276,2076885.9267084,0
+MAC.US,D,20171121,000000,40.619,40.8601,40.4489,40.7007,1414997.2465276,0
+MAC.US,D,20171122,000000,40.5661,41.7529,40.4671,41.1735,4649790.585783,0
+MAC.US,D,20171124,000000,41.206,41.431,40.8737,41.1677,628273.46687882,0
+MAC.US,D,20171127,000000,41.1879,41.206,39.7906,40.8794,2815915.9176674,0
+MAC.US,D,20171128,000000,40.8534,41.0447,40.1952,40.9188,4114496.6969162,0
+MAC.US,D,20171129,000000,40.8217,41.3532,40.5498,41.1485,2517092.9779607,0
+MAC.US,D,20171130,000000,41.1802,41.6405,41.0514,41.4828,2415241.0565561,0
+MAC.US,D,20171201,000000,41.6164,41.7221,40.839,41.1418,2548516.6412761,0
+MAC.US,D,20171204,000000,41.1802,42.1345,41.1418,41.7693,2124467.3282196,0
+MAC.US,D,20171205,000000,41.974,42.0334,41.2907,41.7952,2205350.7158028,0
+MAC.US,D,20171206,000000,41.8009,42.0334,41.211,41.5395,3800871.9495135,0
+MAC.US,D,20171207,000000,41.3656,41.8778,41.1033,41.3032,1593698.0639213,0
+MAC.US,D,20171208,000000,41.4502,42.1422,41.0572,42.1229,1819494.3123401,0
+MAC.US,D,20171211,000000,41.5838,42.0334,40.4105,40.5449,3719324.6450777,0
+MAC.US,D,20171212,000000,41.3916,42.7783,41.3214,42.5841,6286828.4758379,0
+MAC.US,D,20171213,000000,42.7303,43.0021,42.2642,42.7744,2755466.1841842,0
+MAC.US,D,20171214,000000,42.8916,43.2616,42.463,42.6466,2947668.0317414,0
+MAC.US,D,20171215,000000,42.7437,42.8148,41.8971,41.9499,3487895.5096329,0
+MAC.US,D,20171218,000000,42.046,42.3006,41.7529,42.0777,3077777.0036368,0
+MAC.US,D,20171219,000000,42.6024,42.7437,42.0258,42.1911,1798620.475123,0
+MAC.US,D,20171220,000000,42.2767,42.5005,41.3916,41.4176,2640703.2653044,0
+MAC.US,D,20171221,000000,41.3723,41.5588,41.1168,41.2628,1145335.6578523,0
+MAC.US,D,20171222,000000,41.2003,41.9912,40.9822,41.7693,2186619.5193371,0
+MAC.US,D,20171226,000000,41.9556,42.4083,41.8971,42.1085,1121030.8898159,0
+MAC.US,D,20171227,000000,42.2123,42.4237,41.8404,42.2056,3016259.5919552,0
+MAC.US,D,20171228,000000,42.2949,42.3343,41.9422,42.2881,1115375.1091052,0
+MAC.US,D,20171229,000000,42.4314,42.5774,42.046,42.0777,1058345.9002211,0
+MAC.US,D,20180102,000000,42.3343,43.0195,41.97,42.6735,4980235.9476119,0
+MAC.US,D,20180103,000000,42.02,42.5707,41.827,42.0575,3373915.1385167,0
+MAC.US,D,20180104,000000,42.072,42.1988,41.0006,41.0006,3538823.5515794,0
+MAC.US,D,20180105,000000,41.1168,41.6357,40.7852,41.5194,2096486.0425658,0
+MAC.US,D,20180108,000000,41.5251,41.924,41.3723,41.7904,2346076.1136062,0
+MAC.US,D,20180109,000000,41.8673,41.8673,40.693,40.7064,2759892.9902822,0
+MAC.US,D,20180110,000000,40.4105,40.4863,39.8483,40.3806,1939332.34484,0
+MAC.US,D,20180111,000000,40.495,40.6594,40.1539,40.4259,1863781.1045173,0
+MAC.US,D,20180112,000000,40.4259,40.495,40.1174,40.3422,785444.85517909,0
+MAC.US,D,20180116,000000,40.4557,40.9966,39.3995,39.437,2461149.1378495,0
+MAC.US,D,20180117,000000,39.7521,40.5835,39.5975,40.3729,2019037.7482899,0
+MAC.US,D,20180118,000000,40.1818,40.4701,40.002,40.2952,1421288.8472962,0
+MAC.US,D,20180119,000000,40.3538,40.8928,39.9377,40.839,2092653.4316445,0
+MAC.US,D,20180122,000000,40.7621,42.564,40.4259,42.2834,4343581.3109366,0
+MAC.US,D,20180123,000000,43.5817,44.6732,43.181,44.114,8996435.4879638,0
+MAC.US,D,20180124,000000,43.9276,44.1025,42.3603,43.1223,5158479.9319361,0
+MAC.US,D,20180125,000000,42.9867,42.9867,41.3416,41.6731,3623719.5776944,0
+MAC.US,D,20180126,000000,42.0902,42.6438,41.8404,42.6024,2686422.9940114,0
+MAC.US,D,20180129,000000,42.4314,42.5909,41.4868,42.2949,3585949.1606432,0
+MAC.US,D,20180130,000000,41.9623,42.02,41.0918,41.1802,2244192.9735407,0
+MAC.US,D,20180131,000000,41.2772,41.6232,40.7208,41.3656,8376801.2651438,0
+MAC.US,D,20180201,000000,41.3656,42.0825,40.0346,40.1885,2694521.1146167,0
+MAC.US,D,20180202,000000,39.7973,40.2452,39.24,39.3725,5451973.8462482,0
+MAC.US,D,20180205,000000,39.3918,40.0135,38.0666,38.2646,4278069.9919196,0
+MAC.US,D,20180206,000000,37.5343,38.3636,36.754,38.2137,5084356.4250329,0
+MAC.US,D,20180207,000000,38.0599,39.5772,38.0282,38.5605,3004726.3780424,0
+MAC.US,D,20180208,000000,38.452,38.6557,37.3804,37.3881,2682937.9508466,0
+MAC.US,D,20180209,000000,37.5861,39.0535,37.2854,38.7019,2875173.0983089,0
+MAC.US,D,20180212,000000,38.7268,39.1044,37.5804,38.9527,2678758.8127908,0
+MAC.US,D,20180213,000000,38.7211,39.1804,38.3387,38.969,1321055.0931417,0
+MAC.US,D,20180214,000000,38.5799,39.6234,38.0475,39.437,2299634.1932133,0
+MAC.US,D,20180215,000000,39.289,39.66,38.6702,39.1439,2803962.2924561,0
+MAC.US,D,20180216,000000,39.1044,39.4947,38.3742,38.8624,2566291.5061001,0
+MAC.US,D,20180220,000000,38.7903,39.3802,38.4289,38.5096,1731353.6267484,0
+MAC.US,D,20180221,000000,38.5096,38.5096,37.491,37.5891,1962329.0509898,0
+MAC.US,D,20180222,000000,37.6996,38.3473,37.6996,38.135,2185826.5653533,0
+MAC.US,D,20180223,000000,38.2512,38.5357,37.8947,38.4972,1861161.8588781,0
+MAC.US,D,20180226,000000,38.6048,38.8152,38.3098,38.7903,2038741.9263499,0
+MAC.US,D,20180227,000000,39.1017,39.3918,37.5045,37.5189,1580676.7605116,0
+MAC.US,D,20180228,000000,37.5891,39.4659,37.4738,38.2252,4735505.5814323,0
+MAC.US,D,20180301,000000,38.2195,39.1017,37.9081,38.3464,1836238.9613584,0
+MAC.US,D,20180302,000000,38.1733,38.4088,37.6284,38.2915,1190621.4471744,0
+MAC.US,D,20180305,000000,37.9859,38.8681,37.9859,38.3693,2974152.9029221,0
+MAC.US,D,20180306,000000,38.3953,38.575,37.9014,38.3819,1100419.2893493,0
+MAC.US,D,20180307,000000,38.2252,38.6289,37.8495,38.4386,1645129.7669282,0
+MAC.US,D,20180308,000000,38.526,38.526,37.9196,38.1205,1922620.9957263,0
+MAC.US,D,20180309,000000,38.1675,38.1858,36.876,37.6284,2003225.4966068,0
+MAC.US,D,20180312,000000,37.5891,37.9052,37.2585,37.6813,2426643.1520935,0
+MAC.US,D,20180313,000000,37.8745,38.331,37.6035,38.1935,1020048.9284248,0
+MAC.US,D,20180314,000000,38.0676,38.7134,37.8745,38.6519,2915426.4395139,0
+MAC.US,D,20180315,000000,38.6673,38.92,38.0773,38.3357,2412197.2371303,0
+MAC.US,D,20180316,000000,38.2512,38.5317,37.8686,38.2195,4023185.2360116,0
+MAC.US,D,20180319,000000,38.2857,38.3233,37.2392,37.5189,2110169.181584,0
+MAC.US,D,20180320,000000,37.5891,37.8821,36.9539,37.1998,1063973.5841371,0
+MAC.US,D,20180321,000000,37.1874,37.4853,36.8569,37.2787,1831783.0178436,0
+MAC.US,D,20180322,000000,37.1797,38.0562,37.1797,37.5371,2320713.0329695,0
+MAC.US,D,20180323,000000,37.6159,37.7149,37.001,37.1479,1318374.450803,0
+MAC.US,D,20180326,000000,37.4679,37.5766,36.8972,37.5132,1243920.0260956,0
+MAC.US,D,20180327,000000,36.6761,36.8683,35.2472,35.9938,4908005.3321738,0
+MAC.US,D,20180328,000000,36.2341,37.2335,36.1255,36.9077,1458047.7797382,0
+MAC.US,D,20180329,000000,36.8385,37.1056,36.1111,36.3322,1704228.7730218,0
+MAC.US,D,20180402,000000,36.3129,36.6368,35.6768,35.9218,2538305.0173362,0
+MAC.US,D,20180403,000000,35.9103,36.7089,35.4577,36.3965,1650235.0585872,0
+MAC.US,D,20180404,000000,36.165,38.0964,36.1543,37.9725,3012899.4234336,0
+MAC.US,D,20180405,000000,38.0119,38.4011,37.2931,37.8745,1752521.9599986,0
+MAC.US,D,20180406,000000,37.7082,38.0773,37.0692,37.1931,1406587.9799365,0
+MAC.US,D,20180409,000000,37.2585,37.5526,36.8194,37.1039,1124967.5629398,0
+MAC.US,D,20180410,000000,37.3431,37.5526,36.9894,37.4853,1108669.3407704,0
+MAC.US,D,20180411,000000,37.3315,38.1041,37.0077,37.6679,1773513.3875046,0
+MAC.US,D,20180412,000000,37.6947,37.6947,36.9145,37.3565,1690619.5181673,0
+MAC.US,D,20180413,000000,37.4152,37.7246,36.9933,37.4977,2164678.0039215,0
+MAC.US,D,20180416,000000,37.5766,37.959,37.37,37.5189,927994.46339376,0
+MAC.US,D,20180417,000000,37.5266,38.2128,37.2469,37.8361,1316256.7849804,0
+MAC.US,D,20180418,000000,38.0119,38.1089,37.5526,37.6602,960470.19557731,0
+MAC.US,D,20180419,000000,37.6102,37.6602,36.5878,37.3238,4272027.0998154,0
+MAC.US,D,20180420,000000,38.7307,38.9143,36.7626,37.2931,6048856.9497164,0
+MAC.US,D,20180423,000000,37.4017,37.5439,36.5205,36.5531,2918149.7473555,0
+MAC.US,D,20180424,000000,36.5531,36.681,36.2014,36.4358,2728040.5906922,0
+MAC.US,D,20180425,000000,36.4167,36.6311,35.7036,35.8315,2015385.1649792,0
+MAC.US,D,20180426,000000,35.9737,36.4849,35.6979,36.1754,3837960.7591377,0
+MAC.US,D,20180427,000000,36.1515,37.7898,36.1515,37.3364,2216216.890997,0
+MAC.US,D,20180430,000000,37.5132,37.7784,37.0529,37.37,2178530.7643299,0
+MAC.US,D,20180501,000000,37.37,37.7149,37.0404,37.5371,1633909.7802452,0
+MAC.US,D,20180502,000000,37.0452,37.6035,36.6559,37.3364,2169901.9264913,0
+MAC.US,D,20180503,000000,37.0768,37.8177,36.851,37.6813,1767721.2853087,0
+MAC.US,D,20180504,000000,37.5978,38.2915,37.5314,38.2713,3297906.0245025,0
+MAC.US,D,20180507,000000,38.4492,38.5461,38.1598,38.5135,1434127.0012294,0
+MAC.US,D,20180508,000000,38.3367,38.5461,37.86,37.91,2276134.866625,0
+MAC.US,D,20180509,000000,37.91,38.2713,37.6468,37.7524,1255143.1346447,0
+MAC.US,D,20180510,000000,37.738,37.9283,37.6005,37.811,1406198.7872989,0
+MAC.US,D,20180511,000000,37.8447,37.9831,37.2729,37.3988,1679181.000859,0
+MAC.US,D,20180514,000000,37.3364,37.6342,36.3888,36.7022,2314868.8996721,0
+MAC.US,D,20180515,000000,36.5253,36.6867,35.2376,35.5393,3428326.1423837,0
+MAC.US,D,20180516,000000,35.9073,36.1101,35.6201,35.77,1755840.5036392,0
+MAC.US,D,20180517,000000,35.868,36.1429,35.7036,35.8554,1307983.8398747,0
+MAC.US,D,20180518,000000,35.8131,36.4119,35.6979,36.0178,3713966.4822665,0
+MAC.US,D,20180521,000000,36.1361,36.4782,35.1655,36.2158,1578444.626266,0
+MAC.US,D,20180522,000000,36.2158,36.3023,35.82,36.1506,1446776.802576,0
+MAC.US,D,20180523,000000,36.2158,36.4888,35.9784,36.3908,1161129.178339,0
+MAC.US,D,20180524,000000,36.3908,36.6234,35.8074,35.9603,1076148.8618398,0
+MAC.US,D,20180525,000000,36.0178,36.0966,35.6902,35.9603,1015876.034101,0
+MAC.US,D,20180529,000000,35.7633,36.6301,35.6768,36.334,1675790.6542986,0
+MAC.US,D,20180530,000000,36.3148,36.9173,36.0063,36.878,1776477.0790343,0
+MAC.US,D,20180531,000000,36.727,36.727,36.1389,36.5377,3506250.0009253,0
+MAC.US,D,20180601,000000,36.6107,36.878,36.1101,36.4599,1261861.3904438,0
+MAC.US,D,20180604,000000,36.6175,37.075,36.5762,36.9625,2050441.6397869,0
+MAC.US,D,20180605,000000,37.1422,37.4382,36.8664,37.097,1816365.1619082,0
+MAC.US,D,20180606,000000,37.0615,37.4622,37.0615,37.4575,915606.89879773,0
+MAC.US,D,20180607,000000,37.4872,37.5968,37.2075,37.2585,1049666.0719032,0
+MAC.US,D,20180608,000000,37.3324,37.5083,37.0308,37.4382,1483184.0047732,0
+MAC.US,D,20180611,000000,37.4449,37.8303,37.3066,37.4449,1157405.8327304,0
+MAC.US,D,20180612,000000,37.4449,38.1598,37.2268,37.9831,2237010.6003181,0
+MAC.US,D,20180613,000000,37.9216,37.9216,36.9385,36.9625,1511850.0197201,0
+MAC.US,D,20180614,000000,36.9778,37.2662,36.8126,36.8587,1161648.4487298,0
+MAC.US,D,20180615,000000,36.7597,37.1422,36.6234,36.727,2486072.0353693,0
+MAC.US,D,20180618,000000,36.6752,36.8587,36.3062,36.5762,1672536.6292238,0
+MAC.US,D,20180619,000000,36.4599,36.8529,36.3523,36.7213,1942565.5574744,0
+MAC.US,D,20180620,000000,36.6675,37.3988,36.4311,37.2979,701201.29907425,0
+MAC.US,D,20180621,000000,37.3247,37.6803,37.0308,37.5689,2600499.8739567,0
+MAC.US,D,20180622,000000,37.5689,38.1358,37.5006,37.9283,3915477.7344674,0
+MAC.US,D,20180625,000000,37.9283,37.9551,37.1471,37.5083,1769879.5353902,0
+MAC.US,D,20180626,000000,37.5083,37.8303,37.2979,37.5747,2068371.5572927,0
+MAC.US,D,20180627,000000,37.6073,38.0099,37.2796,37.294,1905897.1591486,0
+MAC.US,D,20180628,000000,37.2979,37.6275,36.9452,37.4488,1537130.8912167,0
+MAC.US,D,20180629,000000,37.3441,37.6005,36.9385,37.3247,1688591.345839,0
+MAC.US,D,20180702,000000,37.319,37.5083,36.754,37.0182,1096858.2807768,0
+MAC.US,D,20180703,000000,37.0894,37.7727,36.8664,37.4314,636763.90198794,0
+MAC.US,D,20180705,000000,37.4449,37.8226,37.2142,37.8187,2001839.3880683,0
+MAC.US,D,20180706,000000,38.0138,38.4222,37.9744,38.2713,1276435.3019162,0
+MAC.US,D,20180709,000000,38.3031,38.3558,37.7591,38.0032,2468599.9915549,0
+MAC.US,D,20180710,000000,38.0273,38.3828,37.8706,38.1916,1289421.224177,0
+MAC.US,D,20180711,000000,38.0733,38.2512,37.8763,38.0801,824280.86918479,0
+MAC.US,D,20180712,000000,38.0666,38.1071,37.8226,38.0599,1141566.5248745,0
+MAC.US,D,20180713,000000,38.1656,38.2982,37.86,37.9898,940399.71856424,0
+MAC.US,D,20180716,000000,37.9139,37.935,37.2392,37.7727,1192832.7689793,0
+MAC.US,D,20180717,000000,38.0273,38.1397,37.6275,37.714,1134199.9615534,0
+MAC.US,D,20180718,000000,37.6746,37.8226,37.2075,37.5294,850639.82510024,0
+MAC.US,D,20180719,000000,37.4488,38.3645,37.319,38.2512,880593.08949306,0
+MAC.US,D,20180720,000000,38.0666,38.2857,37.6468,37.811,1145632.2351296,0
+MAC.US,D,20180723,000000,37.811,37.8831,37.5391,37.8226,812000.48865742,0
+MAC.US,D,20180724,000000,37.8187,37.9139,37.4766,37.5747,1350808.5581056,0
+MAC.US,D,20180725,000000,37.5747,37.935,37.4449,37.8898,1302553.8741436,0
+MAC.US,D,20180726,000000,38.1128,38.4279,37.811,37.8831,1240556.735708,0
+MAC.US,D,20180727,000000,38.0205,38.0234,36.9039,37.0038,1066816.5635117,0
+MAC.US,D,20180730,000000,37.0038,37.4843,36.8068,37.4622,1195324.0181092,0
+MAC.US,D,20180731,000000,37.5747,39.0719,37.3642,38.7903,1991570.5299169,0
+MAC.US,D,20180801,000000,38.5461,39.1641,38.1012,39.0527,2070904.4313037,0
+MAC.US,D,20180802,000000,38.723,39.3688,38.2455,39.3293,1826896.2568101,0
+MAC.US,D,20180803,000000,39.3688,40.0309,39.1507,39.7484,1704118.467087,0
+MAC.US,D,20180806,000000,39.6186,39.8262,38.7903,39.0085,1940139.8675321,0
+MAC.US,D,20180807,000000,38.9805,38.9931,38.4279,38.8489,1059171.1134876,0
+MAC.US,D,20180808,000000,38.7836,38.8219,38.5049,38.6269,994682.72592204,0
+MAC.US,D,20180809,000000,38.528,38.9719,38.3953,38.6576,2080430.2853286,0
+MAC.US,D,20180810,000000,38.6058,38.9661,38.5337,38.5683,1221693.3802449,0
+MAC.US,D,20180813,000000,38.476,38.6452,38.2713,38.4559,2298201.2566837,0
+MAC.US,D,20180814,000000,38.5461,38.7903,38.1521,38.5404,1895272.4082643,0
+MAC.US,D,20180815,000000,38.4021,38.5404,37.8831,38.0398,1832711.2526907,0
+MAC.US,D,20180816,000000,38.1196,38.3684,37.8745,38.0599,1467656.8835251,0
+MAC.US,D,20180817,000000,38.0955,38.5337,38.0485,38.4664,1059946.3768969,0
+MAC.US,D,20180820,000000,38.4587,39.3976,38.4587,39.0651,1481549.1875706,0
+MAC.US,D,20180821,000000,39.0651,39.2592,38.7076,38.8911,1279625.8490475,0
+MAC.US,D,20180822,000000,38.8739,38.8854,38.4587,38.7327,766374.41593287,0
+MAC.US,D,20180823,000000,38.7211,38.8911,38.6586,38.7931,871964.2516545,0
+MAC.US,D,20180824,000000,38.6874,38.9133,38.5538,38.8739,450217.83514124,0
+MAC.US,D,20180827,000000,38.9545,39.0987,38.4809,38.9709,1130852.2804961,0
+MAC.US,D,20180828,000000,38.9709,39.3793,38.8056,39.3581,911606.74773026,0
+MAC.US,D,20180829,000000,39.3716,39.3851,39.0008,39.1333,903659.51731865,0
+MAC.US,D,20180830,000000,39.1775,39.1775,38.8192,38.92,689701.38506631,0
+MAC.US,D,20180831,000000,39.0075,39.2977,38.8979,39.0786,770313.17030082,0
+MAC.US,D,20180904,000000,39.0008,39.2198,38.0273,38.182,1550374.88774,0
+MAC.US,D,20180905,000000,37.9888,38.4088,37.8015,38.1273,1940075.3489665,0
+MAC.US,D,20180906,000000,38.1868,38.6923,38.0398,38.0599,2039816.8889027,0
+MAC.US,D,20180907,000000,37.763,37.9542,37.0182,37.1374,2247259.6866509,0
+MAC.US,D,20180910,000000,37.3958,37.6361,37.1768,37.2229,2092941.6839457,0
+MAC.US,D,20180911,000000,37.2422,38.1166,37.1894,37.7831,1597467.1968991,0
+MAC.US,D,20180912,000000,37.7831,37.9744,37.689,37.8745,932434.79757817,0
+MAC.US,D,20180913,000000,37.9888,38.0897,37.7831,37.8015,937811.69158589,0
+MAC.US,D,20180914,000000,37.8159,37.8159,37.0432,37.5958,1094256.7257121,0
+MAC.US,D,20180917,000000,37.6967,38.1743,37.6486,37.887,1075226.8707248,0
+MAC.US,D,20180918,000000,37.763,38.0022,37.5698,37.8812,865213.73657264,0
+MAC.US,D,20180919,000000,37.8812,37.8812,37.075,37.17,791845.72126024,0
+MAC.US,D,20180920,000000,37.1768,37.7543,36.8914,37.7169,1103632.7301652,0
+MAC.US,D,20180921,000000,37.6765,38.0897,37.6689,37.8745,2331216.0310767,0
+MAC.US,D,20180924,000000,37.7898,37.9139,36.532,36.7828,1024433.0690199,0
+MAC.US,D,20180925,000000,36.7703,37.1894,36.6963,36.876,780355.17285052,0
+MAC.US,D,20180926,000000,36.8569,37.0105,36.3322,36.3782,721739.01537696,0
+MAC.US,D,20180927,000000,36.4589,36.6425,36.1668,36.2783,1136018.9688546,0
+MAC.US,D,20180928,000000,36.2936,36.7828,36.2783,36.7828,1264392.1832107,0
+MAC.US,D,20181001,000000,36.7895,36.9491,36.2648,36.2783,733696.8030763,0
+MAC.US,D,20181002,000000,36.3187,36.5829,36.0641,36.0976,624866.47036609,0
+MAC.US,D,20181003,000000,36.1111,36.2783,35.0867,35.3135,1114764.263976,0
+MAC.US,D,20181004,000000,35.0944,35.2751,34.4015,34.5014,968350.82617927,0
+MAC.US,D,20181005,000000,34.4497,34.7946,34.4015,34.4621,1003692.4314221,0
+MAC.US,D,20181008,000000,34.3218,35.2597,34.2891,35.1876,1463704.6010708,0
+MAC.US,D,20181009,000000,35.2674,35.3192,34.7812,35.0204,832121.95614977,0
+MAC.US,D,20181010,000000,34.7889,34.9473,34.195,34.2104,1465651.6048812,0
+MAC.US,D,20181011,000000,34.3555,34.4082,33.2984,33.3098,1758973.8165591,0
+MAC.US,D,20181012,000000,33.6952,33.9297,32.9908,33.0658,1454169.3814478,0
+MAC.US,D,20181015,000000,32.8986,33.6376,32.8986,33.3378,2129332.2361906,0
+MAC.US,D,20181016,000000,33.4099,34.2997,33.0908,34.1833,1526922.3891428,0
+MAC.US,D,20181017,000000,34.1901,34.4621,33.9575,34.2544,1713285.306513,0
+MAC.US,D,20181018,000000,34.2315,34.6226,34.0306,34.1603,1235548.2218975,0
+MAC.US,D,20181019,000000,34.2104,34.5947,34.1901,34.2891,948103.44342179,0
+MAC.US,D,20181022,000000,34.4554,34.6408,33.404,33.4367,948219.99308869,0
+MAC.US,D,20181023,000000,33.258,33.603,32.9111,33.3098,1163859.7705348,0
+MAC.US,D,20181024,000000,33.3021,33.5376,32.8727,32.9063,1341561.5907836,0
+MAC.US,D,20181025,000000,32.9467,34.415,32.9467,34.2315,1785495.1095106,0
+MAC.US,D,20181026,000000,34.1756,34.6552,33.5838,34.3025,1888245.0877236,0
+MAC.US,D,20181029,000000,34.588,35.0021,34.1901,34.4554,1395887.2636445,0
+MAC.US,D,20181030,000000,34.6158,35.5192,34.4554,34.5178,1953152.8459656,0
+MAC.US,D,20181031,000000,34.441,34.7475,34.168,34.3429,2187706.9693542,0
+MAC.US,D,20181101,000000,34.8618,35.6661,34.4947,34.6591,1918034.9744583,0
+MAC.US,D,20181102,000000,34.7629,34.7629,33.1985,33.7115,1891187.9668128,0
+MAC.US,D,20181105,000000,33.798,34.7205,33.798,34.5216,1442481.1148531,0
+MAC.US,D,20181106,000000,34.6158,34.6341,34.0815,34.1833,1212530.7033072,0
+MAC.US,D,20181107,000000,34.5014,34.5014,33.8768,34.4015,1300363.3647791,0
+MAC.US,D,20181108,000000,34.3285,34.6129,34.0133,34.2064,1433430.8250941,0
+MAC.US,D,20181109,000000,34.1796,34.7061,34.1575,34.5111,830773.31000423,0
+MAC.US,D,20181112,000000,34.5986,35.0714,34.3833,34.4294,751226.08110219,0
+MAC.US,D,20181113,000000,34.4755,34.833,33.9634,34.6254,1229871.6287463,0
+MAC.US,D,20181114,000000,34.8263,34.9349,34.3208,34.563,1875774.2733655,0
+MAC.US,D,20181115,000000,34.2949,34.3573,32.5133,32.8419,2604662.3620602,0
+MAC.US,D,20181116,000000,32.8563,33.2599,32.7411,33.2283,1264826.1225956,0
+MAC.US,D,20181119,000000,33.1388,33.7192,33.1388,33.6597,1858471.8509412,0
+MAC.US,D,20181120,000000,33.4223,33.6817,32.6997,32.7891,1958827.3578727,0
+MAC.US,D,20181121,000000,32.668,33.3955,32.6122,32.8967,1034313.7751555,0
+MAC.US,D,20181123,000000,32.8967,33.1128,32.5844,32.8784,351459.68301949,0
+MAC.US,D,20181126,000000,32.9592,33.1532,32.7756,33.0399,1356499.7199651,0
+MAC.US,D,20181127,000000,32.668,32.9706,32.5257,32.8784,1990704.7323914,0
+MAC.US,D,20181128,000000,32.8707,33.5847,32.8159,33.5722,1601211.3549482,0
+MAC.US,D,20181129,000000,33.4897,33.9796,33.3637,33.7952,1776184.6642451,0
+MAC.US,D,20181130,000000,33.7192,33.9759,33.5635,33.9498,1609190.8446426,0
+MAC.US,D,20181203,000000,34.0998,34.193,33.8346,34.1873,1042949.8973483,0
+MAC.US,D,20181204,000000,34.1873,34.3478,33.4146,33.4626,2838613.9652958,0
+MAC.US,D,20181206,000000,33.281,34.415,32.8015,34.3766,3939536.9157056,0
+MAC.US,D,20181207,000000,34.2517,34.4832,33.9759,34.1873,1707645.1351328,0
+MAC.US,D,20181210,000000,34.193,34.2189,33.4223,33.7808,1182714.8010216,0
+MAC.US,D,20181211,000000,33.8682,34.2594,33.2589,33.2974,2305971.5813509,0
+MAC.US,D,20181212,000000,33.3955,33.6597,31.7167,31.8032,4081864.8714288,0
+MAC.US,D,20181213,000000,31.9858,34.0921,31.905,32.9294,5655210.449768,0
+MAC.US,D,20181214,000000,32.7938,32.8303,32.1068,32.2489,1760960.3640065,0
+MAC.US,D,20181217,000000,32.3066,32.4172,30.0359,30.2435,2251071.4851318,0
+MAC.US,D,20181218,000000,30.3577,30.5654,30.0071,30.302,1900229.9315956,0
+MAC.US,D,20181219,000000,29.96,30.0802,28.6838,28.8809,2555075.6819052,0
+MAC.US,D,20181220,000000,28.751,28.8809,27.7796,28.2303,2663302.4538404,0
+MAC.US,D,20181221,000000,28.4897,28.9874,27.8054,28.1639,4336664.2963306,0
+MAC.US,D,20181224,000000,28.0092,28.1246,27.6575,27.6998,1598942.7989318,0
+MAC.US,D,20181226,000000,27.794,28.9673,27.6104,28.947,2279804.0998883,0
+MAC.US,D,20181227,000000,28.5897,29.171,28.1908,29.171,2261005.2629907,0
+MAC.US,D,20181228,000000,29.4064,29.6024,28.6838,29.1219,1398300.4661226,0
+MAC.US,D,20181231,000000,29.2027,29.2431,28.3407,29.2171,1334250.1804298,0
+MAC.US,D,20190102,000000,28.8529,29.2229,28.381,28.9182,1224635.2187121,0
+MAC.US,D,20190103,000000,28.8953,29.6573,28.8741,29.4334,2345550.5994832,0
+MAC.US,D,20190104,000000,29.5689,30.0973,29.5689,29.8591,1540232.9854758,0
+MAC.US,D,20190107,000000,29.9263,30.9315,29.9263,30.6489,2011276.789221,0
+MAC.US,D,20190108,000000,30.8104,31.5254,30.6701,31.3975,1605077.2657743,0
+MAC.US,D,20190109,000000,31.3918,31.4859,31.0506,31.364,1147203.5743887,0
+MAC.US,D,20190110,000000,30.5759,31.3399,30.5759,31.0469,2018746.3741227,0
+MAC.US,D,20190111,000000,31.0593,31.1073,30.5759,30.6816,1503843.473853,0
+MAC.US,D,20190114,000000,30.5403,30.7634,30.2906,30.4193,1424208.8327008,0
+MAC.US,D,20190115,000000,30.499,30.946,30.499,30.918,1491198.8756165,0
+MAC.US,D,20190116,000000,30.9103,31.141,30.6701,30.797,1900927.1483529,0
+MAC.US,D,20190117,000000,30.6816,31.018,30.302,31.0131,2462602.8868197,0
+MAC.US,D,20190118,000000,30.993,31.3227,30.946,31.2409,1104847.1360694,0
+MAC.US,D,20190122,000000,31.2496,31.2496,30.3577,30.5403,1574196.8071563,0
+MAC.US,D,20190123,000000,30.378,30.5356,29.9734,30.2511,1577037.705287,0
+MAC.US,D,20190124,000000,30.3721,30.4789,30.0879,30.3721,1132440.2697076,0
+MAC.US,D,20190125,000000,30.5875,31.1747,30.3577,31.1477,1885202.30892,0
+MAC.US,D,20190128,000000,31.066,31.6609,31.0257,31.3918,2519906.8199187,0
+MAC.US,D,20190129,000000,31.3505,31.5071,31.1708,31.2842,2142383.717639,0
+MAC.US,D,20190130,000000,31.3227,31.7627,31.1852,31.3505,2179742.0483681,0
+MAC.US,D,20190131,000000,31.3505,31.4379,30.8566,31.1602,6043570.5898251,0
+MAC.US,D,20190201,000000,31.3024,31.5388,30.2435,30.7912,2092331.8794385,0
+MAC.US,D,20190204,000000,30.7095,30.9152,30.4462,30.7019,1834363.7604678,0
+MAC.US,D,20190205,000000,30.7557,30.7912,30.3577,30.7095,2206791.9773086,0
+MAC.US,D,20190206,000000,30.6548,30.8268,30.1761,30.2906,2095874.1568146,0
+MAC.US,D,20190207,000000,29.4891,29.5362,28.1044,28.9135,4866096.3613257,0
+MAC.US,D,20190208,000000,28.6491,29.4208,28.6491,29.1912,3653158.7748065,0
+MAC.US,D,20190211,000000,29.149,29.6218,28.9874,29.5467,2916957.1945139,0
+MAC.US,D,20190212,000000,29.6889,29.8245,29.393,29.588,1750916.2802127,0
+MAC.US,D,20190213,000000,29.6101,29.9033,29.5073,29.8514,914007.46274396,0
+MAC.US,D,20190214,000000,29.6775,29.7178,29.2863,29.3815,1734353.7400489,0
+MAC.US,D,20190215,000000,29.5756,29.6101,29.345,29.4939,1755952.890818,0
+MAC.US,D,20190219,000000,29.5073,29.8849,29.4939,29.8389,2096463.1488811,0
+MAC.US,D,20190220,000000,29.8859,29.9513,29.6188,29.8859,1945294.0684262,0
+MAC.US,D,20190221,000000,29.7563,30.2146,29.7427,30.1877,2016832.6702171,0
+MAC.US,D,20190222,000000,30.3117,30.4299,29.985,30.0513,1298465.270204,0
+MAC.US,D,20190225,000000,30.1752,30.278,30.0359,30.1483,1664675.7704403,0
+MAC.US,D,20190226,000000,30.2309,30.2435,29.6322,29.6592,946917.1343123,0
+MAC.US,D,20190227,000000,29.4891,29.763,29.2057,29.4334,1406456.8615613,0
+MAC.US,D,20190228,000000,29.5217,30.0648,29.343,29.9417,2729617.1330613,0
+MAC.US,D,20190301,000000,29.8859,30.0157,28.8568,29.4939,2083366.9206855,0
+MAC.US,D,20190304,000000,29.639,29.8188,28.9933,29.4891,1837324.3301314,0
+MAC.US,D,20190305,000000,29.4478,29.8245,29.395,29.6188,1153550.3281245,0
+MAC.US,D,20190306,000000,29.5852,29.835,29.4238,29.4746,1085039.9364289,0
+MAC.US,D,20190307,000000,29.4814,29.6091,29.0749,29.22,1469891.0990147,0
+MAC.US,D,20190308,000000,29.146,29.3266,28.7847,28.8424,1219308.2745617,0
+MAC.US,D,20190311,000000,28.9452,29.393,28.802,29.3843,1349864.7139281,0
+MAC.US,D,20190312,000000,29.4746,29.7957,29.343,29.6938,1055322.8932359,0
+MAC.US,D,20190313,000000,29.7687,29.9677,29.7226,29.8389,1762453.6566136,0
+MAC.US,D,20190314,000000,29.8514,29.9965,29.5006,29.7899,1472892.2529373,0
+MAC.US,D,20190315,000000,29.7957,29.8245,29.1739,29.2758,2415343.0375146,0
+MAC.US,D,20190318,000000,29.4208,29.565,29.1296,29.2691,1251470.7795154,0
+MAC.US,D,20190319,000000,29.3094,29.4267,29.1739,29.3249,943713.05909462,0
+MAC.US,D,20190320,000000,29.3796,29.6044,28.9807,29.4679,1098236.064339,0
+MAC.US,D,20190321,000000,29.4121,30.2358,29.3977,30.0849,1577047.0708853,0
+MAC.US,D,20190322,000000,30.1281,30.3731,29.9888,30.0648,878813.62582881,0
+MAC.US,D,20190325,000000,30.0648,30.0811,29.6592,29.6736,1735571.2678191,0
+MAC.US,D,20190326,000000,29.8389,30.3866,29.6141,30.2646,1384658.9519853,0
+MAC.US,D,20190327,000000,30.2646,30.4154,29.7563,29.7687,1717339.5699258,0
+MAC.US,D,20190328,000000,29.7563,29.9071,29.4401,29.8111,2077873.477011,0
+MAC.US,D,20190329,000000,29.9071,30.1483,29.6938,29.7687,1462000.0621925,0
+MAC.US,D,20190401,000000,29.7899,29.8111,29.2057,29.6044,1440143.877783,0
+MAC.US,D,20190402,000000,29.6188,29.9965,29.2969,29.9196,1311514.6704085,0
+MAC.US,D,20190403,000000,29.9273,30.156,29.8188,29.935,851478.5664531,0
+MAC.US,D,20190404,000000,29.9417,30.156,29.8322,30.0782,613507.04033164,0
+MAC.US,D,20190405,000000,30.1281,30.4154,30.0484,30.3684,845508.51789065,0
+MAC.US,D,20190408,000000,30.4001,30.7182,29.935,29.9628,676060.91155111,0
+MAC.US,D,20190409,000000,29.9571,30.032,29.5304,29.8188,1294304.8633446,0
+MAC.US,D,20190410,000000,29.9677,30.107,29.4054,29.8034,1186406.9279695,0
+MAC.US,D,20190411,000000,29.8668,30.0705,29.4401,29.5852,772993.81263947,0
+MAC.US,D,20190412,000000,29.543,29.9138,29.4526,29.8859,1456630.4525389,0
+MAC.US,D,20190415,000000,30.0032,30.0648,29.4478,29.5304,1106749.3931327,0
+MAC.US,D,20190416,000000,29.4208,29.6255,27.4904,28.184,3945960.6754713,0
+MAC.US,D,20190417,000000,28.2668,28.4916,27.8046,28.1985,1961239.5197287,0
+MAC.US,D,20190418,000000,28.1475,28.6568,28.0727,28.4724,1052855.5784126,0
+MAC.US,D,20190422,000000,28.3552,28.3599,27.2702,27.7104,2673932.4078347,0
+MAC.US,D,20190423,000000,27.819,28.432,27.7709,28.3129,1255911.1136998,0
+MAC.US,D,20190424,000000,28.4166,28.7809,28.2581,28.2859,1026245.8325889,0
+MAC.US,D,20190425,000000,28.1293,28.3283,27.8046,27.8737,1010670.8427276,0
+MAC.US,D,20190426,000000,28.0525,28.2524,27.8401,28.2043,1576099.0642197,0
+MAC.US,D,20190429,000000,28.2043,28.4993,28.0198,28.3937,2111488.6903128,0
+MAC.US,D,20190430,000000,28.4032,28.4512,27.3798,27.5643,3408682.3204012,0
+MAC.US,D,20190501,000000,27.5797,28.1188,27.4287,27.4826,2565876.2979118,0
+MAC.US,D,20190502,000000,28.013,28.7914,27.8131,28.3071,2750082.0058223,0
+MAC.US,D,20190503,000000,28.4512,28.8078,28.04,28.7185,1424065.2268612,0
+MAC.US,D,20190506,000000,28.6367,29.2057,28.3417,29.0903,1513073.7912224,0
+MAC.US,D,20190507,000000,29.1047,29.1047,28.1255,28.3216,1635869.2715199,0
+MAC.US,D,20190508,000000,28.2851,28.9087,28.2851,28.4897,1442056.5410665,0
+MAC.US,D,20190509,000000,28.384,28.4955,27.7901,28.3773,1328874.3270442,0
+MAC.US,D,20190510,000000,28.3494,29.098,28.2091,29.0816,1266819.9543971,0
+MAC.US,D,20190513,000000,28.7972,29.2297,28.7193,29.0749,1806491.7401267,0
+MAC.US,D,20190514,000000,29.2806,29.5016,28.9433,29.4104,1643477.2591512,0
+MAC.US,D,20190515,000000,29.4679,29.9167,29.2931,29.7053,1285068.3022429,0
+MAC.US,D,20190516,000000,29.6986,29.908,29.2988,29.3353,859262.41920665,0
+MAC.US,D,20190517,000000,29.1585,29.3968,28.9923,29.1816,1070815.6739572,0
+MAC.US,D,20190520,000000,29.1816,29.2402,28.3955,28.4195,1165920.2021461,0
+MAC.US,D,20190521,000000,28.5166,29.0749,28.4118,29.0414,1292314.153409,0
+MAC.US,D,20190522,000000,29.0268,29.0548,28.3562,28.3773,1424555.3598354,0
+MAC.US,D,20190523,000000,28.1592,28.2792,27.6834,28.1534,2005554.4087007,0
+MAC.US,D,20190524,000000,28.3216,28.4589,27.8391,28.2514,978739.3558636,0
+MAC.US,D,20190528,000000,28.4195,28.4955,27.5509,27.5854,2120819.9480189,0
+MAC.US,D,20190529,000000,27.5576,27.6392,25.748,25.9586,3892655.8528178,0
+MAC.US,D,20190530,000000,26.1603,26.5371,25.7509,25.824,2037664.8825531,0
+MAC.US,D,20190531,000000,25.5655,25.6721,24.5325,25.3973,3813832.8968457,0
+MAC.US,D,20190603,000000,25.3925,25.7903,25.1753,25.6644,2318241.555658,0
+MAC.US,D,20190604,000000,25.6923,26.0344,25.4252,25.945,1763724.2561072,0
+MAC.US,D,20190605,000000,26.2305,26.4409,25.7826,26.0854,3342946.2270266,0
+MAC.US,D,20190606,000000,26.0498,26.0806,25.0927,25.1071,3085780.4276378,0
+MAC.US,D,20190607,000000,25.1609,25.2483,24.6632,24.7698,4410576.5569626,0
+MAC.US,D,20190610,000000,24.887,25.0831,24.42,24.5738,4450630.0987386,0
+MAC.US,D,20190611,000000,24.7333,24.9024,24.2162,24.2883,3897133.6493952,0
+MAC.US,D,20190612,000000,24.3422,24.6238,24.0423,24.3,1950616.8500885,0
+MAC.US,D,20190613,000000,24.642,24.9783,24.4479,24.6353,2521964.1296638,0
+MAC.US,D,20190614,000000,24.5939,24.6795,24.1327,24.1394,1527426.0502034,0
+MAC.US,D,20190617,000000,24.1971,24.6795,24.1971,24.5671,1844081.0889454,0
+MAC.US,D,20190618,000000,24.7986,25.1273,24.4757,24.5594,1953930.1906189,0
+MAC.US,D,20190619,000000,24.5738,24.7765,24.1557,24.4479,2541212.5152764,0
+MAC.US,D,20190620,000000,24.6315,24.6823,23.5859,23.8396,4006009.7694745,0
+MAC.US,D,20190621,000000,23.7897,23.8396,23.2458,23.6081,4333289.5591008,0
+MAC.US,D,20190624,000000,23.6859,23.6897,22.8469,23.0276,2377550.7674008,0
+MAC.US,D,20190625,000000,23.0276,23.3437,22.818,22.8825,2402749.4297573,0
+MAC.US,D,20190626,000000,22.7767,22.8748,22.3991,22.5126,2244786.1280954,0
+MAC.US,D,20190627,000000,22.72,23.5859,22.72,23.3783,3417247.6802962,0
+MAC.US,D,20190628,000000,23.3437,23.6081,23.0929,23.4129,3504741.0989878,0
+MAC.US,D,20190701,000000,23.532,23.7281,22.3223,22.6797,3993893.8072272,0
+MAC.US,D,20190702,000000,22.7978,23.3005,22.6865,23.2246,2617381.8850825,0
+MAC.US,D,20190703,000000,23.336,23.7146,23.1189,23.2592,1572356.9874146,0
+MAC.US,D,20190705,000000,23.0766,23.3918,22.8411,23.2669,1536944.6198741,0
+MAC.US,D,20190708,000000,23.4187,23.7348,23.3216,23.4946,2874686.0872007,0
+MAC.US,D,20190709,000000,23.3706,23.6012,23.2102,23.5599,2269143.9678551,0
+MAC.US,D,20190710,000000,23.68,23.8617,23.3706,23.7628,2009562.8847443,0
+MAC.US,D,20190711,000000,23.7713,23.8742,23.2323,23.288,2447664.7576384,0
+MAC.US,D,20190712,000000,23.288,23.4658,23.0555,23.3283,1886126.381279,0
+MAC.US,D,20190715,000000,23.3504,23.6512,23.2985,23.5532,2088231.8286565,0
+MAC.US,D,20190716,000000,23.4187,23.7974,23.3639,23.5253,2421919.7687181,0
+MAC.US,D,20190717,000000,23.6512,23.6723,22.8046,22.9237,2114951.880415,0
+MAC.US,D,20190718,000000,22.9237,23.0699,22.3924,23.0353,2298698.6740121,0
+MAC.US,D,20190719,000000,23.0218,23.0575,22.1761,22.5529,3061677.5402745,0
+MAC.US,D,20190722,000000,22.575,22.7633,22.0445,22.3924,2836970.8231168,0
+MAC.US,D,20190723,000000,22.476,23.1958,22.3491,22.9517,2612375.4525161,0
+MAC.US,D,20190724,000000,23.0699,23.3639,22.9584,23.3082,2309796.907918,0
+MAC.US,D,20190725,000000,23.2535,23.3216,22.8555,23.1333,1852768.2016174,0
+MAC.US,D,20190726,000000,23.1333,23.2458,22.7086,22.9094,1318077.8735257,0
+MAC.US,D,20190729,000000,22.9315,23.1833,22.8325,23.0987,1723130.6314998,0
+MAC.US,D,20190730,000000,23.0766,23.3985,22.8325,23.3985,1417687.2544646,0
+MAC.US,D,20190731,000000,23.4187,23.5686,22.8681,23.1054,4831853.6529422,0
+MAC.US,D,20190801,000000,23.6647,23.7713,22.4424,22.5529,3116063.5692129,0
+MAC.US,D,20190802,000000,22.3723,22.9161,22.3089,22.6317,1997819.4651823,0
+MAC.US,D,20190805,000000,22.4905,22.5126,21.4968,21.8475,3254226.9555884,0
+MAC.US,D,20190806,000000,21.8033,22.0445,21.5593,21.6255,2919641.9993406,0
+MAC.US,D,20190807,000000,21.5102,21.8398,21.2066,21.735,2277966.3613906,0
+MAC.US,D,20190808,000000,21.735,21.7716,21.4497,21.6582,2246965.1906176,0
+MAC.US,D,20190809,000000,21.5679,21.6361,21.0912,21.3218,2679046.0244699,0
+MAC.US,D,20190812,000000,21.4064,21.7033,21.0441,21.2469,1532151.514823,0
+MAC.US,D,20190813,000000,21.2892,21.7716,21.1979,21.2805,1840611.6551111,0
+MAC.US,D,20190814,000000,21.0701,21.1402,20.1841,20.9106,3919181.3082574,0
+MAC.US,D,20190815,000000,21.4064,21.4276,20.6934,20.8885,4701979.8616247,0
+MAC.US,D,20190816,000000,21.0182,21.3421,20.8885,21.0114,2807015.47748,0
+MAC.US,D,20190819,000000,21.1613,21.2758,20.7405,20.8607,2638881.1361372,0
+MAC.US,D,20190820,000000,20.7953,20.9327,20.0649,20.0793,3960031.9665051,0
+MAC.US,D,20190821,000000,20.208,20.3302,19.843,19.843,3370007.6028095,0
+MAC.US,D,20190822,000000,19.9006,20.8607,19.9006,20.6962,4979265.0472617,0
+MAC.US,D,20190823,000000,20.5876,20.6587,19.9285,19.9939,2324127.3138364,0
+MAC.US,D,20190826,000000,20.1927,20.1927,19.8564,20.1071,1696780.0005606,0
+MAC.US,D,20190827,000000,20.2311,20.2437,19.8064,19.9074,2803457.5907735,0
+MAC.US,D,20190828,000000,19.8064,20.3148,19.7498,20.2802,1948823.858338,0
+MAC.US,D,20190829,000000,20.4003,20.4915,20.1215,20.2225,1669090.0890741,0
+MAC.US,D,20190830,000000,20.2225,20.4915,20.1889,20.4599,1837104.7588839,0
+MAC.US,D,20190903,000000,20.3081,20.5445,20.1215,20.4811,1738490.2126018,0
+MAC.US,D,20190904,000000,20.653,21.1047,20.653,20.7241,2276454.337587,0
+MAC.US,D,20190905,000000,20.7241,21.4362,20.653,21.37,3686354.6174319,0
+MAC.US,D,20190906,000000,21.2979,21.7495,21.1335,21.6562,2671148.7439154,0
+MAC.US,D,20190909,000000,21.6928,22.8172,21.5909,22.769,4162351.7820202,0
+MAC.US,D,20190910,000000,22.7249,24.1375,22.6903,24.1375,6747244.4068328,0
+MAC.US,D,20190911,000000,24.1654,24.4748,23.386,24.3009,3869727.8277217,0
+MAC.US,D,20190912,000000,24.396,24.396,23.1698,23.9001,3450541.341392,0
+MAC.US,D,20190913,000000,23.8059,24.2028,23.4359,23.829,3686116.3149879,0
+MAC.US,D,20190916,000000,23.829,23.9453,23.4985,23.9001,2445279.6519549,0
+MAC.US,D,20190917,000000,23.8924,23.9001,22.8758,23.141,3691339.1969359,0
+MAC.US,D,20190918,000000,23.1112,23.3052,22.967,23.1698,2137652.0092874,0
+MAC.US,D,20190919,000000,23.2928,23.3889,23.0247,23.1851,1525263.6376336,0
+MAC.US,D,20190920,000000,23.2544,23.829,23.1621,23.2495,3864072.0470111,0
+MAC.US,D,20190923,000000,23.0535,23.3783,22.8113,23.2265,1607771.4361993,0
+MAC.US,D,20190924,000000,23.2351,23.3341,22.6528,22.6826,2147682.5649948,0
+MAC.US,D,20190925,000000,22.6172,23.1343,22.6172,22.9824,1405690.9637503,0
+MAC.US,D,20190926,000000,22.9334,23.191,22.5009,23.1189,1724101.53185,0
+MAC.US,D,20190927,000000,23.1496,23.4197,22.9546,23.1698,1251111.7649164,0
+MAC.US,D,20190930,000000,23.2054,23.289,22.6326,22.6528,2489378.0915455,0
+MAC.US,D,20191001,000000,22.5971,22.7824,21.4919,21.5784,3210792.4328504,0
+MAC.US,D,20191002,000000,21.443,21.4919,20.6097,21.0825,3408363.8900613,0
+MAC.US,D,20191003,000000,21.0268,21.1258,20.4935,20.997,3143164.4886328,0
+MAC.US,D,20191004,000000,20.997,21.1825,20.4647,20.803,1706504.6133924,0
+MAC.US,D,20191007,000000,20.7309,20.8097,20.5098,20.6097,1999471.9729594,0
+MAC.US,D,20191008,000000,20.4003,20.5445,19.7208,19.8487,2926159.4150887,0
+MAC.US,D,20191009,000000,20.0726,20.1292,19.4413,19.8199,2630136.7892537,0
+MAC.US,D,20191010,000000,19.8785,20.1715,19.5546,19.7267,2492025.4339793,0
+MAC.US,D,20191011,000000,19.8641,20.7107,19.7997,20.0649,2662853.9457472,0
+MAC.US,D,20191014,000000,20.0217,20.0649,19.4413,19.8132,1922585.6145775,0
+MAC.US,D,20191015,000000,19.7997,19.843,19.5134,19.6403,3128558.3178776,0
+MAC.US,D,20191016,000000,19.7411,19.9161,19.5776,19.6786,2536609.8440561,0
+MAC.US,D,20191017,000000,19.648,20.0437,19.648,19.7997,2584637.6724163,0
+MAC.US,D,20191018,000000,19.7334,19.843,19.5047,19.648,1806633.2647223,0
+MAC.US,D,20191021,000000,19.7334,20.3744,19.7334,20.2648,3225188.3979564,0
+MAC.US,D,20191022,000000,20.3523,21.096,19.9429,20.9615,2867535.9732609,0
+MAC.US,D,20191023,000000,20.9615,21.1191,20.6741,20.7539,2249400.2461582,0
+MAC.US,D,20191024,000000,20.7953,20.7953,19.9573,20.0793,2596573.6070531,0
+MAC.US,D,20191025,000000,19.9794,20.5242,19.8487,20.4388,1843622.1746321,0
+MAC.US,D,20191028,000000,20.4388,20.6453,20.3081,20.4003,1568535.8233357,0
+MAC.US,D,20191029,000000,20.4388,20.5098,20.0111,20.0726,2730214.4501042,0
+MAC.US,D,20191030,000000,20.086,20.1792,19.2693,19.619,4702767.6124982,0
+MAC.US,D,20191031,000000,20.1639,20.235,19.2971,19.7208,3837727.6598039,0
+MAC.US,D,20191101,000000,19.793,20.2157,19.7228,20.2157,4058107.470578,0
+MAC.US,D,20191104,000000,20.2946,21.1912,20.1495,21.0557,3761350.1655927,0
+MAC.US,D,20191105,000000,21.048,21.3276,20.7174,20.7953,2507229.9623995,0
+MAC.US,D,20191106,000000,20.7953,21.0557,20.4513,20.8174,2254435.8161415,0
+MAC.US,D,20191107,000000,21.0883,21.1509,20.7433,20.9779,2226342.1433088,0
+MAC.US,D,20191108,000000,20.9509,20.9509,20.3398,20.4204,2462359.3812657,0
+MAC.US,D,20191111,000000,20.2811,20.5281,19.9794,20.4868,1925175.7228,0
+MAC.US,D,20191112,000000,20.3312,20.4791,20.0745,20.0957,2510069.8199081,0
+MAC.US,D,20191113,000000,20.0217,20.2734,19.9131,20.0899,1943620.7482086,0
+MAC.US,D,20191114,000000,20.1322,20.6982,20.0745,20.3168,2256575.3350266,0
+MAC.US,D,20191115,000000,20.3695,20.7069,20.2216,20.4647,2161796.5215318,0
+MAC.US,D,20191118,000000,20.4791,20.5973,20.186,20.5819,1879739.0432841,0
+MAC.US,D,20191119,000000,20.5819,20.5819,19.8093,20.0284,3286105.3707292,0
+MAC.US,D,20191120,000000,19.8526,19.9131,18.8243,19.448,3675994.1845423,0
+MAC.US,D,20191121,000000,19.3605,19.3605,18.7936,19.0944,3526281.9749234,0
+MAC.US,D,20191122,000000,19.1174,19.3038,18.8397,19.0357,2067536.9784279,0
+MAC.US,D,20191125,000000,19.2875,19.6258,19.0098,19.5575,3082434.8278246,0
+MAC.US,D,20191126,000000,19.6258,19.7959,19.25,19.6624,8924026.9261592,0
+MAC.US,D,20191127,000000,19.7344,20.1188,19.5816,19.891,2323617.4090437,0
+MAC.US,D,20191129,000000,19.8449,20.0159,19.6547,19.8227,1142397.9818732,0
+MAC.US,D,20191202,000000,19.8227,20.1034,19.5124,19.5152,2608257.7111596,0
+MAC.US,D,20191203,000000,19.4269,19.7122,19.0877,19.5152,3256542.339596,0
+MAC.US,D,20191204,000000,19.4931,19.9679,19.4567,19.8227,2162684.1721199,0
+MAC.US,D,20191205,000000,19.8304,19.9698,19.5729,19.6844,1992511.2522283,0
+MAC.US,D,20191206,000000,19.7661,20.136,19.7488,19.9996,1513982.2542511,0
+MAC.US,D,20191209,000000,20.037,20.2648,19.7421,20.2504,1981447.3588492,0
+MAC.US,D,20191210,000000,20.2581,20.2734,19.843,20.037,1862918.4288578,0
+MAC.US,D,20191211,000000,20.037,20.0813,19.5364,19.6037,1778254.4614546,0
+MAC.US,D,20191212,000000,19.6114,19.9131,19.3702,19.5075,2702698.322496,0
+MAC.US,D,20191213,000000,19.5883,19.7584,19.0069,19.1769,3673976.4184341,0
+MAC.US,D,20191216,000000,19.3144,19.5662,19.0694,19.2875,5346919.93087,0
+MAC.US,D,20191217,000000,19.0733,19.2644,18.8877,19.104,4099714.6610386,0
+MAC.US,D,20191218,000000,19.2644,19.7661,19.2346,19.5729,4041404.4464407,0
+MAC.US,D,20191219,000000,19.5816,20.0813,19.5201,20.0745,4382498.4934604,0
+MAC.US,D,20191220,000000,20.1409,20.3541,19.448,19.4855,33713024.487963,0
+MAC.US,D,20191223,000000,19.597,19.6776,19.1174,19.1598,3913811.6986039,0
+MAC.US,D,20191224,000000,19.2145,19.6776,19.2145,19.4105,2044643.2938587,0
+MAC.US,D,20191226,000000,19.4768,19.7584,19.3144,19.3605,1904893.9995155,0
+MAC.US,D,20191227,000000,19.4336,19.646,19.4269,19.5075,2098742.1111179,0
+MAC.US,D,20191230,000000,19.5075,19.6988,19.3019,19.3384,2344666.070761,0
+MAC.US,D,20191231,000000,19.2875,19.8688,19.226,19.816,3034026.1318029,0
+MAC.US,D,20200102,000000,19.8381,19.8574,18.956,19.0877,4128290.1418691,0
+MAC.US,D,20200103,000000,18.9646,19.1107,18.609,19.029,3129012.0290809,0
+MAC.US,D,20200106,000000,18.9762,19.3019,18.8964,19.1107,2236786.8665825,0
+MAC.US,D,20200107,000000,18.9406,19.0877,18.6456,19.029,2596142.7895344,0
+MAC.US,D,20200108,000000,18.9925,19.275,18.8512,19.1386,2587650.2731812,0
+MAC.US,D,20200109,000000,19.1386,19.1463,18.5331,18.5793,3627824.8315865,0
+MAC.US,D,20200110,000000,18.5946,18.6253,18.3669,18.4112,3361680.5453584,0
+MAC.US,D,20200113,000000,18.4841,18.7407,18.3592,18.5869,2195038.1515263,0
+MAC.US,D,20200114,000000,18.5869,19.0646,18.5225,19.029,1715209.4166388,0
+MAC.US,D,20200115,000000,18.7705,18.9329,18.5475,18.8589,2471434.6459533,0
+MAC.US,D,20200116,000000,18.8522,19.3144,18.8522,19.0944,2092094.6176166,0
+MAC.US,D,20200117,000000,19.1107,19.1837,18.8733,18.9646,2429826.4148707,0
+MAC.US,D,20200121,000000,18.956,19.2971,18.8522,19.2557,2408507.1914266,0
+MAC.US,D,20200122,000000,19.3307,19.4413,18.7628,18.8589,2047458.1764386,0
+MAC.US,D,20200123,000000,18.8166,18.9195,18.5639,18.9128,1413745.3782306,0
+MAC.US,D,20200124,000000,18.88,18.8964,18.3736,18.4035,2674568.2278925,0
+MAC.US,D,20200127,000000,18.2189,18.2939,17.4703,17.6673,4278763.0461889,0
+MAC.US,D,20200128,000000,17.7317,17.7711,17.4962,17.4962,1699011.0941841,0
+MAC.US,D,20200129,000000,17.5655,17.7317,17.4606,17.4606,1426771.8847505,0
+MAC.US,D,20200130,000000,17.3348,17.3868,16.7314,16.9072,3063938.8119367,0
+MAC.US,D,20200131,000000,16.8745,16.8745,16.3748,16.4238,3986524.12204,0
+MAC.US,D,20200203,000000,16.5421,17.1445,16.4382,16.8121,3423920.148726,0
+MAC.US,D,20200204,000000,16.9687,18.4918,16.6295,17.7481,10526370.477871,0
+MAC.US,D,20200205,000000,17.873,18.1525,17.5414,17.5934,5193764.3029675,0
+MAC.US,D,20200206,000000,18.3458,18.5639,17.8864,18.3458,4657115.5242231,0
+MAC.US,D,20200207,000000,18.2785,18.3458,17.0341,17.1965,4583878.6272859,0
+MAC.US,D,20200210,000000,19.226,19.226,18.144,19.1386,16056432.600941,0
+MAC.US,D,20200211,000000,19.3605,19.4269,17.823,17.8365,9848662.2616535,0
+MAC.US,D,20200212,000000,17.823,18.0055,17.0485,17.1071,7972854.6883831,0
+MAC.US,D,20200213,000000,16.9687,17.1898,16.6593,16.8274,9981708.9095278,0
+MAC.US,D,20200214,000000,16.8207,16.9764,16.6631,16.8121,3892328.0568797,0
+MAC.US,D,20200218,000000,17.0418,17.4012,16.9456,17.3194,4759075.6703184,0
+MAC.US,D,20200219,000000,17.2983,17.3732,16.8909,17.2781,5973754.217487,0
+MAC.US,D,20200220,000000,17.3905,17.8547,17.3464,17.8259,3526591.0396652,0
+MAC.US,D,20200221,000000,17.7855,18.2266,17.6952,18.0219,3486181.6051563,0
+MAC.US,D,20200224,000000,17.5213,17.5213,17.11,17.4136,3797657.4680756,0
+MAC.US,D,20200225,000000,17.4666,17.4828,16.6305,16.8274,4709007.1821655,0
+MAC.US,D,20200226,000000,16.8812,16.9197,16.1807,16.2969,3669763.9804734,0
+MAC.US,D,20200227,000000,16.098,16.911,15.2467,16.2509,6168085.1777093,0
+MAC.US,D,20200228,000000,15.8462,15.9617,15.1611,15.5282,9137277.435434,0
+MAC.US,D,20200302,000000,15.5657,15.5897,14.6614,15.4822,6998784.6035496,0
+MAC.US,D,20200303,000000,15.4369,16.3257,15.2082,15.6801,6201732.6502939,0
+MAC.US,D,20200304,000000,15.8385,16.2509,15.5897,16.2124,4742490.2364701,0
+MAC.US,D,20200305,000000,15.8251,15.8251,15.2082,15.4591,3903003.7982431,0
+MAC.US,D,20200306,000000,14.9709,15.1323,14.1665,14.7758,7760049.5653354,0
+MAC.US,D,20200309,000000,13.5275,13.5275,12.4868,12.5252,8040703.2444703,0
+MAC.US,D,20200310,000000,13.3065,13.3997,12.284,13.2373,5068247.5960724,0
+MAC.US,D,20200311,000000,12.776,12.7837,11.2163,11.6872,9273917.3511637,0
+MAC.US,D,20200312,000000,10.3342,10.6302,9.31558,10.3812,9727186.2900849,0
+MAC.US,D,20200313,000000,11.1923,11.3538,8.61562,10.2111,11088952.598122,0
+MAC.US,D,20200316,000000,6.90481,8.27351,6.46373,7.34579,13189951.818415,0
+MAC.US,D,20200317,000000,7.46746,7.55865,5.68055,6.85158,10086290.382506,0
+MAC.US,D,20200318,000000,6.45614,6.45614,4.76397,5.04161,11277075.207339,0
+MAC.US,D,20200319,000000,5.01883,6.18985,4.19384,5.86284,11273041.756367,0
+MAC.US,D,20200320,000000,6.12153,7.06443,5.47499,5.60443,10665994.897571,0
+MAC.US,D,20200323,000000,5.51305,5.53218,4.54737,5.209,8227896.5782171,0
+MAC.US,D,20200324,000000,5.62711,5.85524,5.17854,5.67267,6415786.5197727,0
+MAC.US,D,20200325,000000,5.88571,6.5702,5.14049,5.87812,6418735.6425939,0
+MAC.US,D,20200326,000000,6.07588,6.12153,5.14432,5.24696,8577898.3497784,0
+MAC.US,D,20200327,000000,5.26233,5.28502,4.56255,4.69959,9785243.6335305,0
+MAC.US,D,20200330,000000,4.72227,4.76023,4.17482,4.57024,10230350.973902,0
+MAC.US,D,20200331,000000,4.57024,4.71468,4.18221,4.28128,9157071.1069882,0
+MAC.US,D,20200401,000000,4.01501,4.38007,3.84011,4.23564,7651455.4538251,0
+MAC.US,D,20200402,000000,4.1898,4.38766,3.68808,3.81733,8997672.7875524,0
+MAC.US,D,20200403,000000,3.8478,3.95437,3.65762,3.8478,7372793.5252479,0
+MAC.US,D,20200406,000000,4.1062,4.7071,4.00741,4.62349,13758014.894877,0
+MAC.US,D,20200407,000000,5.08725,6.27346,5.05678,5.58915,25197934.9618,0
+MAC.US,D,20200408,000000,5.96931,6.62335,5.68055,6.17458,15563850.002505,0
+MAC.US,D,20200409,000000,6.79055,8.28101,6.76009,7.16311,18149935.180159,0
+MAC.US,D,20200413,000000,7.34579,7.43699,6.38752,6.66889,8295801.3278937,0
+MAC.US,D,20200414,000000,7.01879,7.19359,6.67649,6.68418,5636889.2583803,0
+MAC.US,D,20200415,000000,6.31142,6.31142,5.77924,5.86284,5964799.6649544,0
+MAC.US,D,20200416,000000,5.8932,5.91608,4.85162,4.9579,10675955.731603,0
+MAC.US,D,20200417,000000,5.63471,5.8021,5.22428,5.30029,10018762.338003,0
+MAC.US,D,20200420,000000,5.01123,5.27732,4.72986,4.76023,13832505.741356,0
+MAC.US,D,20200421,000000,5.05611,5.43866,4.92869,5.29357,9668947.8784067,0
+MAC.US,D,20200422,000000,5.44299,5.47816,4.77475,4.95944,11931118.638067,0
+MAC.US,D,20200423,000000,5.00335,5.43339,4.85393,5.21448,8922428.5307275,0
+MAC.US,D,20200424,000000,5.20554,5.40792,4.8275,5.24955,8386380.1908919,0
+MAC.US,D,20200427,000000,5.32874,6.16411,5.20131,5.92665,11504103.552236,0
+MAC.US,D,20200428,000000,6.31363,6.66533,5.89157,6.38387,13094631.881467,0
+MAC.US,D,20200429,000000,7.03463,7.19282,6.595,6.85878,13051672.922995,0
+MAC.US,D,20200430,000000,6.55098,7.02147,6.07627,6.56866,10947809.910887,0
+MAC.US,D,20200501,000000,6.19927,6.31363,5.96182,6.01467,5861776.0031485,0
+MAC.US,D,20200504,000000,5.75964,6.68293,5.49585,6.20811,12065802.184388,0
+MAC.US,D,20200505,000000,6.39282,6.76201,6.03207,6.05849,7131425.408834,0
+MAC.US,D,20200506,000000,6.18169,6.26086,5.53457,5.75079,9706836.9263688,0
+MAC.US,D,20200507,000000,5.8739,5.9795,5.56628,5.68939,8011934.2079429,0
+MAC.US,D,20200508,000000,5.82988,6.37513,5.78606,6.01467,9496372.1622574,0
+MAC.US,D,20200511,000000,5.9178,5.94423,5.61904,5.75079,7488757.3219455,0
+MAC.US,D,20200512,000000,6.17285,6.23445,5.62778,5.63653,11669348.086213,0
+MAC.US,D,20200513,000000,5.52227,5.59694,5.05611,5.37255,10306339.275476,0
+MAC.US,D,20200514,000000,5.17046,5.65402,4.93302,5.45193,7131925.9480284,0
+MAC.US,D,20200515,000000,5.364,5.65402,5.2583,5.59252,5007294.2015288,0
+MAC.US,D,20200518,000000,5.95307,6.51581,5.95307,6.35754,10536265.752716,0
+MAC.US,D,20200519,000000,6.33112,6.85004,6.11134,6.54215,6725577.6156319,0
+MAC.US,D,20200520,000000,6.6566,6.81458,6.33112,6.48949,6197141.4259158,0
+MAC.US,D,20200521,000000,6.41904,6.74442,6.33996,6.47189,6767339.8587744,0
+MAC.US,D,20200522,000000,6.41904,6.49813,6.07627,6.11134,6838304.037207,0
+MAC.US,D,20200526,000000,6.49813,6.63891,6.29595,6.55098,12151322.583719,0
+MAC.US,D,20200527,000000,6.79729,6.89405,6.43663,6.73568,10283881.611536,0
+MAC.US,D,20200528,000000,6.78854,6.81458,6.2872,6.36628,6508602.7201266,0
+MAC.US,D,20200529,000000,6.18169,6.29595,5.9795,5.98824,9923703.5971834,0
+MAC.US,D,20200601,000000,6.00593,6.51581,5.9354,6.27846,7570695.9002629,0
+MAC.US,D,20200602,000000,6.41021,6.85436,6.38387,6.61258,9543874.4764945,0
+MAC.US,D,20200603,000000,6.82352,7.69425,6.82352,7.55355,14051322.537846,0
+MAC.US,D,20200604,000000,7.62381,8.29206,7.28967,8.23056,16341644.20455,0
+MAC.US,D,20200605,000000,9.66345,10.34,9.49528,9.8134,22407689.108268,0
+MAC.US,D,20200608,000000,11.0617,11.5892,10.3313,11.546,21534164.964197,0
+MAC.US,D,20200609,000000,10.4034,11.1674,10.0228,10.5158,12777606.381283,0
+MAC.US,D,20200610,000000,10.2967,10.2967,8.88075,9.35594,14476842.249824,0
+MAC.US,D,20200611,000000,8.4238,8.67923,7.91393,8.0547,12225122.457171,0
+MAC.US,D,20200612,000000,8.83722,9.0565,8.0547,8.58247,8925359.9629743,0
+MAC.US,D,20200615,000000,7.86126,8.79301,7.76448,8.41516,8040975.8874411,0
+MAC.US,D,20200616,000000,9.79414,9.80376,8.33616,8.46792,10192896.905947,0
+MAC.US,D,20200617,000000,8.45043,8.64348,8.08546,8.13369,5078662.1413073,0
+MAC.US,D,20200618,000000,7.97542,8.30081,7.69425,8.16906,5693939.279705,0
+MAC.US,D,20200619,000000,8.38009,8.39766,7.72058,7.78198,10274160.12057,0
+MAC.US,D,20200622,000000,7.72932,7.87874,7.49177,7.82599,4948635.3785521,0
+MAC.US,D,20200623,000000,7.91393,8.25362,7.79092,7.89643,6086403.6330321,0
+MAC.US,D,20200624,000000,7.69425,7.72932,7.17543,7.49177,8977537.7919739,0
+MAC.US,D,20200625,000000,7.21039,7.80841,7.18408,7.53588,7760174.4399786,0
+MAC.US,D,20200626,000000,7.47419,7.62381,6.97305,7.07866,24035928.539095,0
+MAC.US,D,20200629,000000,7.15764,7.75132,6.97305,7.72058,6224715.8283574,0
+MAC.US,D,20200630,000000,7.84358,8.07229,7.65014,7.88779,5697130.8674584,0
+MAC.US,D,20200701,000000,7.92276,8.12505,7.51829,7.65014,6866157.3263517,0
+MAC.US,D,20200702,000000,7.87,7.97542,7.36877,7.43037,4999806.9260525,0
+MAC.US,D,20200706,000000,7.62381,7.6853,7.18408,7.51829,4115688.2091358,0
+MAC.US,D,20200707,000000,7.3336,7.3336,7.06107,7.11392,4987555.6829419,0
+MAC.US,D,20200708,000000,7.07866,7.36877,6.88511,7.32475,4365057.6683066,0
+MAC.US,D,20200709,000000,7.25441,7.25441,6.68293,6.91155,5821252.1002169,0
+MAC.US,D,20200710,000000,6.82352,7.43921,6.80814,7.43921,3651000.5247248,0
+MAC.US,D,20200713,000000,7.5007,7.72942,7.1315,7.53588,4817923.8865037,0
+MAC.US,D,20200714,000000,7.43037,7.73807,7.23702,7.36877,4275912.78246,0
+MAC.US,D,20200715,000000,7.62381,7.94476,7.55355,7.88779,5968700.9569293,0
+MAC.US,D,20200716,000000,7.73807,7.87,7.38635,7.46544,4020526.4467355,0
+MAC.US,D,20200717,000000,7.47419,7.52723,7.18408,7.19282,3644031.4790174,0
+MAC.US,D,20200720,000000,7.19282,7.24586,6.84552,6.85878,4495050.0905352,0
+MAC.US,D,20200721,000000,6.97305,7.3336,6.92028,7.14006,3899634.2641234,0
+MAC.US,D,20200722,000000,7.09614,7.25884,6.92903,7.20165,2979566.2187006,0
+MAC.US,D,20200723,000000,7.11392,7.36877,7.08308,7.18408,2846686.0703505,0
+MAC.US,D,20200724,000000,7.17543,7.20165,6.95555,6.99053,2939293.1056773,0
+MAC.US,D,20200727,000000,6.88511,6.94681,6.63017,6.92903,4668210.636263,0
+MAC.US,D,20200728,000000,6.86753,7.37742,6.84119,7.28084,5880959.8701955,0
+MAC.US,D,20200729,000000,7.31601,7.47419,7.04338,7.47419,3498332.9485525,0
+MAC.US,D,20200730,000000,7.21039,7.31601,7.06981,7.17543,3005387.1730288,0
+MAC.US,D,20200731,000000,7.11392,7.17543,6.70042,6.70926,7497319.5599744,0
+MAC.US,D,20200803,000000,6.63891,6.70483,6.33112,6.68293,7062554.9619174,0
+MAC.US,D,20200804,000000,6.69167,7.24999,6.66533,7.15764,7305902.3414245,0
+MAC.US,D,20200805,000000,7.25441,7.34253,7.00831,7.0258,3587075.1136751,0
+MAC.US,D,20200806,000000,6.97305,7.06107,6.81045,6.85878,4195165.7163621,0
+MAC.US,D,20200807,000000,6.80593,6.98015,6.62133,6.9028,6838433.0743383,0
+MAC.US,D,20200810,000000,7.05212,7.51829,7.05212,7.23702,10030334.054931,0
+MAC.US,D,20200811,000000,7.43037,7.77333,7.11392,7.19282,10277098.837171,0
+MAC.US,D,20200812,000000,7.37742,7.44795,6.94681,7.29842,5624766.011779,0
+MAC.US,D,20200813,000000,7.21039,7.41287,6.92903,6.94681,5095192.4221884,0
+MAC.US,D,20200814,000000,6.9028,7.18408,6.82794,7.03463,5548684.0542231,0
+MAC.US,D,20200817,000000,7.03463,7.31601,6.89405,7.14006,5585532.4801594,0
+MAC.US,D,20200818,000000,7.0774,7.15351,6.88944,6.91615,5533010.2052693,0
+MAC.US,D,20200819,000000,6.94306,6.9789,6.72377,6.728,4112372.7873613,0
+MAC.US,D,20200820,000000,6.70109,6.99687,6.59366,6.8805,3677107.6501099,0
+MAC.US,D,20200821,000000,6.80871,6.8312,6.62949,6.6564,5051761.0213164,0
+MAC.US,D,20200824,000000,6.73703,7.18493,6.5311,7.1761,6654516.6593511,0
+MAC.US,D,20200825,000000,7.22982,7.34176,6.86253,7.1044,3701406.1744141,0
+MAC.US,D,20200826,000000,6.98785,7.14006,6.79075,6.83552,3466498.2395369,0
+MAC.US,D,20200827,000000,6.86243,7.0774,6.84437,6.95199,3651618.6542081,0
+MAC.US,D,20200828,000000,6.94306,7.24768,6.80689,7.24768,4375975.8746022,0
+MAC.US,D,20200831,000000,7.16706,7.19387,7.01466,7.1044,3927406.3847499,0
+MAC.US,D,20200901,000000,6.96987,7.05069,6.87138,6.95199,4541342.1613561,0
+MAC.US,D,20200902,000000,6.87138,7.00591,6.77287,6.99687,4952561.6454557,0
+MAC.US,D,20200903,000000,6.9789,7.41595,6.96987,7.14006,6318756.8408359,0
+MAC.US,D,20200904,000000,7.22982,7.51638,7.19387,7.40884,5519631.9685046,0
+MAC.US,D,20200908,000000,7.40884,7.49859,7.07298,7.40884,6318731.8659073,0
+MAC.US,D,20200909,000000,7.41787,7.41787,6.98785,7.04166,6243001.6385961,0
+MAC.US,D,20200910,000000,7.05963,7.1044,6.80871,6.80871,5776793.6054053,0
+MAC.US,D,20200911,000000,6.80871,6.8534,6.5311,6.58472,5158104.2673848,0
+MAC.US,D,20200914,000000,6.57567,6.62949,6.22627,6.52205,8604693.3263226,0
+MAC.US,D,20200915,000000,6.5311,6.95199,6.49516,6.69214,5364230.6782704,0
+MAC.US,D,20200916,000000,6.68322,7.14006,6.61153,6.96987,5876946.1910417,0
+MAC.US,D,20200917,000000,6.80871,7.02358,6.76394,6.99687,3825121.5645825,0
+MAC.US,D,20200918,000000,6.89819,6.90721,6.63391,6.71013,9776896.8042609,0
+MAC.US,D,20200921,000000,6.53984,6.60268,6.14575,6.15469,10952402.175887,0
+MAC.US,D,20200922,000000,6.27105,6.46825,6.08299,6.09194,6405614.4394696,0
+MAC.US,D,20200923,000000,6.13681,6.29806,5.90378,6.02024,6307863.6094691,0
+MAC.US,D,20200924,000000,5.97547,6.19956,5.86803,6.04724,4610743.325506,0
+MAC.US,D,20200925,000000,5.93962,6.1099,5.93962,6.05618,3848929.9559125,0
+MAC.US,D,20200928,000000,6.19946,6.50409,6.18169,6.35169,3742874.9621453,0
+MAC.US,D,20200929,000000,6.32487,6.32487,6.05618,6.1816,6749346.463325,0
+MAC.US,D,20200930,000000,6.1816,6.37877,6.04724,6.08299,4598132.0271744,0
+MAC.US,D,20201001,000000,6.08299,6.28912,5.98901,6.28019,3873621.8353424,0
+MAC.US,D,20201002,000000,6.04724,6.67879,6.03841,6.63853,4436854.34436,0
+MAC.US,D,20201005,000000,6.73703,6.79075,6.53984,6.69214,2615439.0437603,0
+MAC.US,D,20201006,000000,6.80871,6.98785,6.59366,6.66533,4012540.713309,0
+MAC.US,D,20201007,000000,6.71905,6.90721,6.71905,6.82669,3507826.5432945,0
+MAC.US,D,20201008,000000,6.93412,6.99687,6.78172,6.93412,3092120.9376415,0
+MAC.US,D,20201009,000000,6.98785,7.02358,6.70109,6.73703,3225509.9501624,0
+MAC.US,D,20201012,000000,6.70109,6.79525,6.58184,6.73703,2477482.7411677,0
+MAC.US,D,20201013,000000,6.62949,6.66986,6.44297,6.49516,3982511.4835082,0
+MAC.US,D,20201014,000000,6.52205,6.55781,6.38752,6.42347,2700593.1441376,0
+MAC.US,D,20201015,000000,6.40558,6.76394,6.33381,6.60268,4859457.1928006,0
+MAC.US,D,20201016,000000,6.57567,6.64747,6.36975,6.51303,4328959.530851,0
+MAC.US,D,20201019,000000,6.53984,6.65189,6.41453,6.50409,6644975.1959957,0
+MAC.US,D,20201020,000000,6.61153,6.7057,6.38089,6.40558,3642729.6608631,0
+MAC.US,D,20201021,000000,6.38752,6.51764,6.31756,6.42347,2076466.556032,0
+MAC.US,D,20201022,000000,6.38752,6.6564,6.35169,6.63853,3802134.2240309,0
+MAC.US,D,20201023,000000,6.70109,6.79075,6.53984,6.71013,2105400.0108394,0
+MAC.US,D,20201026,000000,6.62046,6.62046,6.41453,6.58472,2998763.6138341,0
+MAC.US,D,20201027,000000,6.51303,6.5311,6.21733,6.21733,4281053.4552679,0
+MAC.US,D,20201028,000000,6.06513,6.16362,5.85006,5.85006,6243103.6195548,0
+MAC.US,D,20201029,000000,5.85909,6.15295,5.75156,6.1099,3943569.3260558,0
+MAC.US,D,20201030,000000,6.08299,6.23532,5.96652,6.23532,3311232.2301659,0
+MAC.US,D,20201102,000000,6.28912,6.41453,6.12778,6.40558,3302036.2533233,0
+MAC.US,D,20201103,000000,6.49516,6.75509,6.45028,6.67428,4795713.8906055,0
+MAC.US,D,20201104,000000,6.59366,6.59366,6.20851,6.47709,6985885.0529169,0
+MAC.US,D,20201105,000000,6.32487,6.62949,6.25318,6.34274,5792778.6003448,0
+MAC.US,D,20201106,000000,6.47103,6.74549,6.30623,6.33361,5089849.8687076,0
+MAC.US,D,20201109,000000,7.60603,8.63099,7.58758,8.25574,21385102.102721,0
+MAC.US,D,20201110,000000,8.09093,8.63099,7.98118,8.26496,9488553.968977,0
+MAC.US,D,20201111,000000,8.2466,8.30148,7.70664,7.83474,6375751.7091931,0
+MAC.US,D,20201112,000000,7.64244,8.02693,7.4687,7.86222,5886097.4211373,0
+MAC.US,D,20201113,000000,7.99944,8.21451,7.821,8.06355,7446827.5386567,0
+MAC.US,D,20201116,000000,8.64022,8.84173,8.18241,8.27408,11825927.36058,0
+MAC.US,D,20201117,000000,8.15512,8.53941,8.0818,8.21912,5942419.0070437,0
+MAC.US,D,20201118,000000,8.26496,8.60361,7.93534,7.96283,8051959.6529241,0
+MAC.US,D,20201119,000000,7.96283,8.54412,7.93534,8.42967,8715932.6990227,0
+MAC.US,D,20201120,000000,8.4388,8.81405,8.39296,8.7316,8602912.8220363,0
+MAC.US,D,20201123,000000,9.16183,9.76631,8.99635,9.22622,17520481.647902,0
+MAC.US,D,20201124,000000,9.38092,10.3611,9.38092,9.97676,15359664.351697,0
+MAC.US,D,20201125,000000,9.74705,10.1959,9.53564,10.0046,7728214.8563198,0
+MAC.US,D,20201127,000000,10.2228,10.2228,9.79316,9.93062,3457678.9678676,0
+MAC.US,D,20201130,000000,9.97676,10.1594,9.13492,9.15222,9730074.0162067,0
+MAC.US,D,20201201,000000,9.44627,9.59234,9.12127,9.13492,7092046.1901307,0
+MAC.US,D,20201202,000000,9.14453,10.0046,8.92427,9.51931,12532960.305488,0
+MAC.US,D,20201203,000000,9.70285,10.6081,9.46262,10.1314,11197898.439878,0
+MAC.US,D,20201204,000000,10.4523,10.9838,10.314,10.8819,8543168.6302867,0
+MAC.US,D,20201207,000000,10.9194,10.9194,10.4523,10.6436,6005414.1020023,0
+MAC.US,D,20201208,000000,10.5898,10.9742,10.5351,10.9473,3505152.144688,0
+MAC.US,D,20201209,000000,11.1567,11.4133,10.8829,11.1761,9058825.9815251,0
+MAC.US,D,20201210,000000,10.6533,11.0751,10.6168,10.9838,5760820.0573081,0
+MAC.US,D,20201211,000000,10.9281,10.9281,10.4707,10.6436,3991344.2832638,0
+MAC.US,D,20201214,000000,11.0108,11.0328,10.0305,10.0776,7669415.5493698,0
+MAC.US,D,20201215,000000,10.0488,10.6533,10.0488,10.6533,4036245.0424364,0
+MAC.US,D,20201216,000000,10.6533,10.6821,9.995,10.0959,6499095.5972982,0
+MAC.US,D,20201217,000000,10.2602,10.2967,9.97676,10.1959,3681091.1512249,0
+MAC.US,D,20201218,000000,10.1141,10.1574,9.47221,9.62021,8735201.8970759,0
+MAC.US,D,20201221,000000,9.12599,9.82109,9.06987,9.64616,5827636.3163456,0
+MAC.US,D,20201222,000000,9.74705,9.81145,9.39054,9.45492,3071224.2067399,0
+MAC.US,D,20201223,000000,9.59234,9.90271,9.55487,9.81145,2801876.8859163,0
+MAC.US,D,20201224,000000,9.88358,10.0959,9.6106,9.97676,1840192.2844347,0
+MAC.US,D,20201228,000000,10.0488,10.2054,9.98544,10.0584,3564262.5976238,0
+MAC.US,D,20201229,000000,10.2054,10.2054,9.67018,9.73742,2502670.997304,0
+MAC.US,D,20201230,000000,9.67402,10.0132,9.64616,9.74705,2265391.4848298,0
+MAC.US,D,20201231,000000,9.72015,9.83928,9.58177,9.76631,3233907.7699112,0
+MAC.US,D,20210104,000000,9.79316,9.88358,9.43762,9.75668,4007931.7983563,0
+MAC.US,D,20210105,000000,9.93062,10.2516,9.82585,10.0402,3592741.300606,0
+MAC.US,D,20210106,000000,10.2516,11.1472,10.2323,10.6081,7827841.9278332,0
+MAC.US,D,20210107,000000,10.7349,10.9925,10.4523,10.4802,2720025.7198488,0
+MAC.US,D,20210108,000000,10.4707,10.6916,10.1228,10.6725,2713058.7553857,0
+MAC.US,D,20210111,000000,10.2228,10.6168,10.2228,10.4523,2055205.6074212,0
+MAC.US,D,20210112,000000,10.4889,10.9925,10.4342,10.9473,2769373.0569379,0
+MAC.US,D,20210113,000000,10.9742,11.8834,10.7829,11.7237,6855679.3031732,0
+MAC.US,D,20210114,000000,11.9986,13.8196,11.989,12.997,15354413.372955,0
+MAC.US,D,20210115,000000,12.7491,12.9682,12.1177,12.429,6464072.4223954,0
+MAC.US,D,20210119,000000,12.7395,13.7753,12.7222,13.3448,7671398.9749511,0
+MAC.US,D,20210120,000000,13.317,13.5967,12.8059,12.8788,4231871.5770809,0
+MAC.US,D,20210121,000000,13.0508,13.07,12.1465,12.1908,5304940.1977241,0
+MAC.US,D,20210122,000000,12.0178,13.5448,11.9169,13.0422,7625720.8711252,0
+MAC.US,D,20210125,000000,13.5918,17.2435,13.5448,15.7791,23084131.928102,0
+MAC.US,D,20210126,000000,16.0278,19.3941,15.6599,17.8115,19034471.186508,0
+MAC.US,D,20210127,000000,19.3211,23.7877,16.9965,20.4839,63879064.86642,0
+MAC.US,D,20210128,000000,19.9996,21.7149,16.567,17.3992,23772904.037699,0
+MAC.US,D,20210129,000000,17.8931,18.3871,14.205,14.3702,15996013.045497,0
+MAC.US,D,20210201,000000,14.7268,14.918,12.3291,12.8221,27782874.414605,0
+MAC.US,D,20210202,000000,12.7491,12.8136,11.1375,11.2673,24172641.298366,0
+MAC.US,D,20210203,000000,11.5335,11.8063,10.7254,11.3586,16113066.373456,0
+MAC.US,D,20210204,000000,11.6152,12.7683,11.4681,11.7795,15651215.424687,0
+MAC.US,D,20210205,000000,11.9458,12.31,11.8342,11.8707,7458517.8864956,0
+MAC.US,D,20210208,000000,12.0361,12.3925,11.9169,12.1542,6735635.227512,0
+MAC.US,D,20210209,000000,12.3656,12.5309,11.743,11.8977,6527979.1022485,0
+MAC.US,D,20210210,000000,11.989,12.113,11.743,11.9458,8057291.8001848,0
+MAC.US,D,20210211,000000,11.8977,12.1821,11.5047,11.67,6540860.9623069,0
+MAC.US,D,20210212,000000,11.6152,11.9265,11.5335,11.8063,4431243.3103965,0
+MAC.US,D,20210216,000000,11.8977,12.21,11.6968,11.7237,7181535.521868,0
+MAC.US,D,20210217,000000,11.6882,11.7978,11.3952,11.6056,4884791.1360206,0
+MAC.US,D,20210218,000000,11.4576,11.67,11.1885,11.5325,4876632.6593376,0
+MAC.US,D,20210219,000000,11.5325,11.8372,11.3825,11.5959,6061365.2264676,0
+MAC.US,D,20210222,000000,11.7257,12.703,11.5229,12.3753,13041448.81159,0
+MAC.US,D,20210223,000000,12.1706,12.7568,11.7257,12.1802,13913689.868703,0
+MAC.US,D,20210224,000000,12.0419,12.9125,11.9112,12.7731,9089437.9596603,0
+MAC.US,D,20210225,000000,13.1902,13.7542,12.0505,12.2167,12362641.698512,0
+MAC.US,D,20210226,000000,12.3561,12.6713,11.6978,11.9669,7769686.765917,0
+MAC.US,D,20210301,000000,12.2907,12.6337,12.013,12.0419,6984797.6028998,0
+MAC.US,D,20210302,000000,12.1802,12.43,12.0226,12.0419,5634870.4516501,0
+MAC.US,D,20210303,000000,12.1802,12.8365,12.1706,12.6251,10223876.223657,0
+MAC.US,D,20210304,000000,13.1518,13.6899,11.9746,12.7165,14861303.179151,0
+MAC.US,D,20210305,000000,12.7731,13.0884,11.6056,12.4397,8504348.2256114,0
+MAC.US,D,20210308,000000,12.5232,12.6703,12.2081,12.578,7925431.4614199,0
+MAC.US,D,20210309,000000,12.6895,13.1719,12.1542,12.5492,12170769.728138,0
+MAC.US,D,20210310,000000,12.68,13.6995,12.4666,12.7356,12748132.843644,0
+MAC.US,D,20210311,000000,12.7827,12.9028,12.3925,12.4204,7544614.7904284,0
+MAC.US,D,20210312,000000,12.5041,12.7356,12.3186,12.4397,6330414.9293918,0
+MAC.US,D,20210315,000000,12.4579,13.6802,12.4109,13.1998,14350455.582916,0
+MAC.US,D,20210316,000000,13.1998,13.3189,12.4204,12.4579,8457589.9561226,0
+MAC.US,D,20210317,000000,12.3925,12.7395,12.3282,12.7165,5896544.2256551,0
+MAC.US,D,20210318,000000,12.6616,13.0499,12.2407,12.3475,7630336.02981,0
+MAC.US,D,20210319,000000,12.309,12.4012,11.9112,12.0419,11629656.680902,0
+MAC.US,D,20210322,000000,12.0419,12.3686,11.9495,12.0226,6099252.1931856,0
+MAC.US,D,20210323,000000,11.94,12.0419,11.3557,11.4393,10373021.294272,0
+MAC.US,D,20210324,000000,11.4941,11.7632,11.0684,11.078,7759905.9594959,0
+MAC.US,D,20210325,000000,11.0405,11.5421,10.7157,11.2442,7417377.9353245,0
+MAC.US,D,20210326,000000,11.9938,11.9938,11.0223,11.2817,19020693.350885,0
+MAC.US,D,20210329,000000,11.3557,11.3825,10.2247,10.7157,20765791.513352,0
+MAC.US,D,20210330,000000,10.661,11.1607,10.4245,10.9291,11974898.647317,0
+MAC.US,D,20210331,000000,10.9761,11.151,10.7724,10.8368,5486112.4924291,0
+MAC.US,D,20210401,000000,11.0031,11.0876,10.8089,11.0876,4228250.2124308,0
+MAC.US,D,20210405,000000,11.1982,11.299,10.8368,10.9858,4063661.2703301,0
+MAC.US,D,20210406,000000,10.9579,11.4844,10.9579,11.2817,4413701.5449063,0
+MAC.US,D,20210407,000000,11.299,11.5633,11.299,11.4663,4445927.5278037,0
+MAC.US,D,20210408,000000,11.4758,11.5863,11.1154,11.4489,4289260.8411859,0
+MAC.US,D,20210409,000000,11.5229,11.5585,11.2356,11.273,3460240.9792953,0
+MAC.US,D,20210412,000000,11.2817,11.3654,10.9858,11.3278,4157025.8784917,0
+MAC.US,D,20210413,000000,11.3278,11.3461,10.8781,11.2634,4454975.7363186,0
+MAC.US,D,20210414,000000,11.2817,11.7353,11.273,11.4201,3918268.6827407,0
+MAC.US,D,20210415,000000,11.6152,11.6978,11.3922,11.5768,4044054.9107406,0
+MAC.US,D,20210416,000000,11.5768,12.0419,11.5585,11.67,11600233.093121,0
+MAC.US,D,20210419,000000,11.6978,11.8372,11.4442,11.7353,4275304.0185748,0
+MAC.US,D,20210420,000000,11.5768,11.7074,11.078,11.3654,6711824.754938,0
+MAC.US,D,20210421,000000,11.2539,11.865,11.1058,11.8189,3416547.3416728,0
+MAC.US,D,20210422,000000,11.8468,12.0966,11.6796,11.7449,3183723.7727133,0
+MAC.US,D,20210423,000000,11.7718,12.0419,11.6248,12.0226,2173129.9360157,0
+MAC.US,D,20210426,000000,12.2167,12.6251,12.0774,12.4858,5487848.2499683,0
+MAC.US,D,20210427,000000,12.5041,13.1565,12.3378,13.0412,6244638.5370429,0
+MAC.US,D,20210428,000000,12.9663,13.6341,12.8932,13.0595,5024563.3240482,0
+MAC.US,D,20210429,000000,13.244,13.4958,12.8856,13.0691,5616228.7486787,0
+MAC.US,D,20210430,000000,12.9663,13.0047,12.4944,12.7731,6535669.2990197,0
+MAC.US,D,20210503,000000,12.8096,13.0835,12.6895,12.9125,3322941.3092011,0
+MAC.US,D,20210504,000000,12.875,12.9576,12.2773,12.5415,4036263.7736328,0
+MAC.US,D,20210505,000000,12.5492,12.9212,12.4762,12.5041,3370537.2794208,0
+MAC.US,D,20210506,000000,12.6069,12.654,12.233,12.6166,3170855.4407413,0
+MAC.US,D,20210507,000000,12.5598,12.9442,12.4474,12.8693,2435192.9026582,0
+MAC.US,D,20210510,000000,12.9346,13.5072,12.9346,13.2911,8631176.1162592,0
+MAC.US,D,20210511,000000,12.5982,13.2911,12.1763,13.243,8766889.8783858,0
+MAC.US,D,20210512,000000,13.1786,13.2911,12.1946,12.2042,7126007.9305671,0
+MAC.US,D,20210513,000000,12.1763,12.9625,12.1763,12.5886,5146424.3257664,0
+MAC.US,D,20210514,000000,12.7097,13.3055,12.7097,13.1219,5936695.5859014,0
+MAC.US,D,20210517,000000,13.1132,13.44,12.972,13.4035,6402868.2379434,0
+MAC.US,D,20210518,000000,13.5342,13.7783,13.1979,13.6092,5626289.4824247,0
+MAC.US,D,20210519,000000,13.2075,13.5149,12.7952,13.5149,5679572.4520158,0
+MAC.US,D,20210520,000000,13.5342,13.5342,13.0662,13.2911,3884765.8566176,0
+MAC.US,D,20210521,000000,13.3468,13.6937,13.2334,13.4218,2432079.3615567,0
+MAC.US,D,20210524,000000,13.4881,14.1051,13.2814,14.0214,4619522.0129162,0
+MAC.US,D,20210525,000000,14.0954,14.5749,13.8907,14.0118,5016074.9701831,0
+MAC.US,D,20210526,000000,14.0598,15.1553,13.9465,14.7624,8716137.7015619,0
+MAC.US,D,20210527,000000,14.8459,15.1736,14.6211,15.1265,11443992.020911,0
+MAC.US,D,20210528,000000,15.2111,15.3793,14.7547,14.9016,4863599.9090856,0
+MAC.US,D,20210601,000000,15.0238,15.8569,15.0007,15.5858,6265382.2965067,0
+MAC.US,D,20210602,000000,15.7915,17.2772,15.4638,16.9995,10232587.270637,0
+MAC.US,D,20210603,000000,16.9533,17.1686,16.2787,16.4479,6789980.6721914,0
+MAC.US,D,20210604,000000,16.5411,16.6342,15.7915,15.9693,6226059.2713929,0
+MAC.US,D,20210607,000000,16.2134,17.085,16.0721,16.5785,5298879.6150454,0
+MAC.US,D,20210608,000000,16.7284,17.4492,16.6631,16.8505,6125452.9745532,0
+MAC.US,D,20210609,000000,17.0465,17.3271,16.8217,16.8697,4558822.5301469,0
+MAC.US,D,20210610,000000,16.9053,17.1311,15.9597,16.2412,4392380.2402181,0
+MAC.US,D,20210611,000000,16.2412,16.5699,15.9414,16.5699,3637523.4288676,0
+MAC.US,D,20210614,000000,16.5881,16.9437,16.1711,16.3249,3808657.8835111,0
+MAC.US,D,20210615,000000,16.2883,16.5123,15.95,16.0174,4740837.728693,0
+MAC.US,D,20210616,000000,15.9885,16.8121,15.9319,16.6631,6798989.3370695,0
+MAC.US,D,20210617,000000,16.5603,16.9341,15.754,16.1106,6537017.9451653,0
+MAC.US,D,20210618,000000,15.9319,16.3076,15.8299,16.0625,21786125.572212,0
+MAC.US,D,20210621,000000,16.0529,16.7755,15.8385,16.6439,4887654.9278357,0
+MAC.US,D,20210622,000000,16.7006,16.7006,16.1528,16.5881,4918281.4746792,0
+MAC.US,D,20210623,000000,16.5881,17.1311,16.4844,17.0369,4430775.0304849,0
+MAC.US,D,20210624,000000,17.1119,17.3079,16.7188,17.2147,6096410.254433,0
+MAC.US,D,20210625,000000,17.1965,17.5895,17.1214,17.2627,10668334.215886,0
+MAC.US,D,20210628,000000,17.6653,17.6837,16.6727,17.3176,7196180.1956382,0
+MAC.US,D,20210629,000000,17.234,17.6606,17.1686,17.1965,4656986.4870918,0
+MAC.US,D,20210630,000000,17.1311,17.3848,16.9985,17.0946,3046304.4310863,0
+MAC.US,D,20210701,000000,17.0946,17.478,17.0465,17.3271,2957549.7784992,0
+MAC.US,D,20210702,000000,17.3079,17.5991,17.2465,17.5146,5686646.6005477,0
+MAC.US,D,20210706,000000,17.4213,17.5146,15.95,16.4661,6401556.0135688,0
+MAC.US,D,20210707,000000,16.2883,16.5603,15.6599,16.0442,3789376.1979936,0
+MAC.US,D,20210708,000000,15.3504,16.4844,15.3235,16.1106,4024196.7206208,0
+MAC.US,D,20210709,000000,16.3815,16.8697,16.3249,16.7468,3297810.2872763,0
+MAC.US,D,20210712,000000,16.6064,17.0562,16.4382,17.009,1794848.2202791,0
+MAC.US,D,20210713,000000,16.8601,16.9774,16.2979,16.4008,2701986.5370302,0
+MAC.US,D,20210714,000000,16.3911,16.8409,15.8857,16.4104,4075750.1764047,0
+MAC.US,D,20210715,000000,16.5785,16.7371,15.9644,16.4939,3440427.5359226,0
+MAC.US,D,20210716,000000,16.7006,16.766,15.6791,15.7175,3769221.4305965,0
+MAC.US,D,20210719,000000,15.1169,15.1457,14.2655,14.7142,5820188.5845063,0
+MAC.US,D,20210720,000000,14.8555,15.7963,14.4529,15.6599,3436723.9621325,0
+MAC.US,D,20210721,000000,15.7627,16.4795,15.754,16.175,2708321.8439239,0
+MAC.US,D,20210722,000000,16.0077,16.027,15.4177,15.5205,2012052.0526301,0
+MAC.US,D,20210723,000000,15.6407,15.8012,15.1928,15.4264,1694751.8282321,0
+MAC.US,D,20210726,000000,15.3504,15.8472,15.3466,15.8012,1518869.0152846,0
+MAC.US,D,20210727,000000,15.6886,15.8155,15.3235,15.511,1938564.3657848,0
+MAC.US,D,20210728,000000,15.5667,15.7915,15.164,15.4916,1751178.5169633,0
+MAC.US,D,20210729,000000,15.511,15.9597,15.511,15.632,1589357.6294514,0
+MAC.US,D,20210730,000000,15.6695,15.8943,15.1457,15.2668,3455135.6876364,0
+MAC.US,D,20210802,000000,15.3149,15.8569,15.0602,15.1265,2535970.902132,0
+MAC.US,D,20210803,000000,15.239,15.4081,14.6729,15.4081,4183167.3444037,0
+MAC.US,D,20210804,000000,15.0141,15.4542,14.4721,14.5923,7183810.3216165,0
+MAC.US,D,20210805,000000,14.7624,15.5811,14.7527,15.557,4069006.9456769,0
+MAC.US,D,20210806,000000,15.7079,16.0721,15.5667,15.7724,3229953.4062128,0
+MAC.US,D,20210809,000000,15.6051,15.8809,15.3418,15.7724,3499977.1313534,0
+MAC.US,D,20210810,000000,15.8299,16.1538,15.6407,15.9232,2038912.5883621,0
+MAC.US,D,20210811,000000,15.9414,16.148,15.6791,16.0625,1763492.1973955,0
+MAC.US,D,20210812,000000,16.175,16.2596,15.6599,15.9136,2091376.5884188,0
+MAC.US,D,20210813,000000,16.0077,16.0174,15.7079,15.7915,2090676.2497954,0
+MAC.US,D,20210816,000000,15.6599,15.7272,15.1736,15.1833,2917962.4353909,0
+MAC.US,D,20210817,000000,14.9863,15.0333,14.3635,14.5269,4683622.2484662,0
+MAC.US,D,20210818,000000,14.5269,14.9766,14.3192,14.6691,3041227.236222,0
+MAC.US,D,20210819,000000,14.4808,14.8007,14.0454,14.5269,4495041.7655589,0
+MAC.US,D,20210820,000000,14.4894,14.8825,14.4134,14.82,2698965.6112891,0
+MAC.US,D,20210823,000000,15.0188,15.2168,14.745,15.1323,3029828.2625505,0
+MAC.US,D,20210824,000000,15.2265,15.5772,15.1707,15.4071,2162442.7478098,0
+MAC.US,D,20210825,000000,15.4822,15.7944,15.1803,15.5013,2193567.7526038,0
+MAC.US,D,20210826,000000,15.4822,15.4822,15.1227,15.2745,2209238.4796915,0
+MAC.US,D,20210827,000000,15.3216,16.0586,15.2361,15.8328,3063446.5977185,0
+MAC.US,D,20210830,000000,15.7848,15.9174,15.411,15.9174,2461045.075647,0
+MAC.US,D,20210831,000000,15.9549,16.2672,15.7291,16.1538,7866325.1709721,0
+MAC.US,D,20210901,000000,16.0875,16.3009,15.9453,16.1067,2606025.5769141,0
+MAC.US,D,20210902,000000,16.173,16.5708,16.0779,16.4565,3425437.3756398,0
+MAC.US,D,20210903,000000,16.3902,16.4613,15.9885,16.3335,2169437.8090677,0
+MAC.US,D,20210907,000000,16.1538,16.5372,16.0491,16.3335,2598004.4623387,0
+MAC.US,D,20210908,000000,16.2864,16.5277,15.8415,16.2298,4573980.2305759,0
+MAC.US,D,20210909,000000,16.2672,16.4939,16.0318,16.3239,2903776.675934,0
+MAC.US,D,20210910,000000,16.4479,16.4479,15.9741,15.9741,2595158.3610979,0
+MAC.US,D,20210913,000000,16.1451,16.7891,16.1451,16.6266,3232202.1904108,0
+MAC.US,D,20210914,000000,16.712,16.8255,16.173,16.4094,2381600.8683255,0
+MAC.US,D,20210915,000000,16.4191,16.9533,16.3143,16.8062,2752258.9871004,0
+MAC.US,D,20210916,000000,16.7592,17.1426,16.74,16.7784,2436267.8652109,0
+MAC.US,D,20210917,000000,16.9197,17.1282,16.4286,16.4286,14008459.3166,0
+MAC.US,D,20210920,000000,15.8895,16.3239,15.6714,16.0221,3997517.2531213,0
+MAC.US,D,20210921,000000,16.2009,16.4565,16.1538,16.3335,2048274.0241069,0
+MAC.US,D,20210922,000000,16.4939,16.9004,16.4844,16.8351,2366148.6718633,0
+MAC.US,D,20210923,000000,16.9774,17.3838,16.9159,17.2128,2605520.8752316,0
+MAC.US,D,20210924,000000,17.0235,17.2224,16.74,16.8351,1715190.6854423,0
+MAC.US,D,20210927,000000,16.9389,17.4213,16.8111,16.8736,2413871.5979699,0
+MAC.US,D,20210928,000000,16.8351,16.9677,16.6074,16.6746,2366146.5906193,0
+MAC.US,D,20210929,000000,16.6833,16.74,16.2298,16.3902,1931479.8110327,0
+MAC.US,D,20210930,000000,16.3806,16.4191,15.7291,15.804,3321487.5602309,0
+MAC.US,D,20211001,000000,16.0683,16.712,15.9078,16.4661,3095072.1417069,0
+MAC.US,D,20211004,000000,16.5421,16.7314,16.173,16.2105,2251483.571454,0
+MAC.US,D,20211005,000000,16.2672,16.319,16.0221,16.0405,1939210.5920629,0
+MAC.US,D,20211006,000000,15.7657,16.2248,15.606,16.2201,2072190.6401276,0
+MAC.US,D,20211007,000000,16.3431,16.7592,16.2864,16.7592,2781089.4203274,0
+MAC.US,D,20211008,000000,16.712,17.0667,16.5613,16.5613,2699181.0200485,0
+MAC.US,D,20211011,000000,16.6458,16.7871,16.4613,16.5133,936738.81027719,0
+MAC.US,D,20211012,000000,16.4191,16.5421,16.2105,16.3527,1861404.3238102,0
+MAC.US,D,20211013,000000,16.2298,16.7314,16.0972,16.7026,1879982.5488381,0
+MAC.US,D,20211014,000000,16.8159,16.9774,16.5795,16.7871,1552418.6693988,0
+MAC.US,D,20211015,000000,17.0235,17.2128,16.6362,16.74,2306276.4836045,0
+MAC.US,D,20211018,000000,16.6362,17.1754,16.6074,17.1657,2473147.509808,0
+MAC.US,D,20211019,000000,17.3647,17.4165,17.0235,17.0812,2383751.834053,0
+MAC.US,D,20211020,000000,17.0052,17.7058,16.9774,17.6961,2653006.5395163,0
+MAC.US,D,20211021,000000,17.6385,17.8192,17.1368,17.2032,2169047.5758081,0
+MAC.US,D,20211022,000000,17.2128,17.6289,17.1848,17.4213,1956860.5822438,0
+MAC.US,D,20211025,000000,17.4589,17.5914,17.1561,17.3358,2484595.3927146,0
+MAC.US,D,20211026,000000,17.4492,17.8143,17.256,17.3454,1892273.3355858,0
+MAC.US,D,20211027,000000,17.3261,17.3261,16.8543,16.9197,2208865.9370063,0
+MAC.US,D,20211028,000000,16.9485,17.2128,16.6554,17.1282,1895093.4212759,0
+MAC.US,D,20211029,000000,16.9677,17.1945,16.813,17.109,4118802.7908593,0
+MAC.US,D,20211101,000000,17.1754,17.8845,17.0994,17.8556,4980513.7936928,0
+MAC.US,D,20211102,000000,18.2065,20.4762,18.1871,20.2388,12440517.688441,0
+MAC.US,D,20211103,000000,18.9061,21.0441,18.8119,20.5329,5916580.3621413,0
+MAC.US,D,20211104,000000,20.5185,21.0721,20.2388,20.4667,3256787.9263941,0
+MAC.US,D,20211105,000000,21.0807,21.639,20.9019,21.0057,4292458.6726714,0
+MAC.US,D,20211108,000000,21.0057,21.1489,20.5205,20.6915,4597896.8465965,0
+MAC.US,D,20211109,000000,20.4531,20.5579,19.939,20.4349,2425309.0746564,0
+MAC.US,D,20211110,000000,20.4627,20.5483,19.6537,19.6537,2775169.3216221,0
+MAC.US,D,20211111,000000,19.7488,20.3677,19.6537,20.1292,1548711.9737427,0
+MAC.US,D,20211112,000000,20.1581,20.1581,19.7104,20.0063,1267582.7303421,0
+MAC.US,D,20211115,000000,20.1207,20.2417,19.8823,19.9871,1214440.2447246,0
+MAC.US,D,20211116,000000,19.9198,20.2917,19.7872,20.1292,1450206.6927731,0
+MAC.US,D,20211117,000000,19.9198,20.2484,19.6776,20.1966,1766560.9917498,0
+MAC.US,D,20211118,000000,20.5579,20.8443,20.1389,20.6155,2243976.5241594,0
+MAC.US,D,20211119,000000,20.2157,20.2965,19.8064,20.1292,1761089.4011377,0
+MAC.US,D,20211122,000000,20.3772,20.801,20.2062,20.5012,1707137.3115842,0
+MAC.US,D,20211123,000000,20.3388,20.6627,20.2917,20.3484,2798875.7319935,0
+MAC.US,D,20211124,000000,20.0822,20.0822,19.5489,19.768,2391476.3713511,0
+MAC.US,D,20211126,000000,18.8541,18.9397,18.0353,18.7397,3345979.640232,0
+MAC.US,D,20211129,000000,19.0347,19.1203,18.4726,18.8637,2619155.1050147,0
+MAC.US,D,20211130,000000,18.5774,18.5774,17.7279,17.9585,3621499.9309132,0
+MAC.US,D,20211201,000000,18.5678,18.7494,16.6064,16.7207,5048664.1301674,0
+MAC.US,D,20211202,000000,16.8351,17.8537,16.6449,17.6068,4271344.4517664,0
+MAC.US,D,20211203,000000,17.6346,17.7347,16.8966,17.2348,2726672.1727282,0
+MAC.US,D,20211206,000000,17.3781,18.2159,17.3397,17.9114,1928598.328643,0
+MAC.US,D,20211207,000000,18.2065,18.5774,18.044,18.2727,2978481.8905497,0
+MAC.US,D,20211208,000000,18.2823,18.3631,17.8442,17.8922,3399681.9804994,0
+MAC.US,D,20211209,000000,17.6164,17.7019,16.9014,16.9207,4049234.0865633,0
+MAC.US,D,20211210,000000,17.1781,17.2445,16.569,16.9965,2211501.8325978,0
+MAC.US,D,20211213,000000,16.7967,16.8351,16.0261,16.4546,4115552.9282724,0
+MAC.US,D,20211214,000000,16.4449,16.6429,16.1259,16.1778,2711868.283788,0
+MAC.US,D,20211215,000000,16.1778,16.3873,15.7349,16.3594,2407922.361848,0
+MAC.US,D,20211216,000000,16.4642,16.5968,15.8069,16.0923,3118356.0595358,0
+MAC.US,D,20211217,000000,15.9875,16.1403,15.6167,15.8636,4200197.1238572,0
+MAC.US,D,20211220,000000,15.6167,15.6349,14.7498,15.1112,4262240.049662,0
+MAC.US,D,20211221,000000,15.312,16.3594,15.312,15.8069,3746149.7996608,0
+MAC.US,D,20211222,000000,15.7781,16.2633,15.6262,16.2355,2440407.4596298,0
+MAC.US,D,20211223,000000,16.3969,16.5073,16.1211,16.2163,2477045.6799169,0
+MAC.US,D,20211227,000000,16.1874,16.4728,16.0923,16.3969,2429813.9274064,0
+MAC.US,D,20211228,000000,16.4258,16.5449,16.2547,16.4065,2095481.8423108,0
+MAC.US,D,20211229,000000,16.4642,16.5401,16.2163,16.4354,3535231.324346,0
+MAC.US,D,20211230,000000,16.3594,16.9351,16.3594,16.7016,2244115.9675108,0
+MAC.US,D,20211231,000000,16.6641,16.7688,16.4354,16.4546,1632971.1391779,0
+MAC.US,D,20220103,000000,16.8062,17.1925,16.4777,16.6641,2911789.4655334,0
+MAC.US,D,20220104,000000,16.9687,17.9394,16.9159,17.8442,3888165.5687762,0
+MAC.US,D,20220105,000000,17.8162,18.2631,17.4107,17.5203,4702632.3316349,0
+MAC.US,D,20220106,000000,17.4924,17.9162,17.3204,17.6827,2772192.102006,0
+MAC.US,D,20220107,000000,17.6827,17.8162,17.2925,17.3021,2563280.9865792,0
+MAC.US,D,20220110,000000,17.0158,17.2445,16.6919,17.0062,2376453.9517856,0
+MAC.US,D,20220111,000000,16.911,17.3493,16.7207,17.1975,1922790.6171166,0
+MAC.US,D,20220112,000000,17.3684,17.554,17.1637,17.2636,2226709.4828839,0
+MAC.US,D,20220113,000000,17.5203,17.6164,17.159,17.1878,1640084.8313468,0
+MAC.US,D,20220114,000000,17.0158,17.1781,16.5776,16.9303,2492127.4149379,0
+MAC.US,D,20220118,000000,16.7496,16.7967,16.2452,16.2825,2273065.0316486,0
+MAC.US,D,20220119,000000,16.4065,16.5872,15.8539,15.9116,2509630.6774131,0
+MAC.US,D,20220120,000000,16.0261,16.5401,15.9116,15.9404,3900254.4748507,0
+MAC.US,D,20220121,000000,15.8069,16.2211,15.4302,15.4831,3954951.6497748,0
+MAC.US,D,20220124,000000,14.9977,15.6445,14.35,15.559,4497607.9394747,0
+MAC.US,D,20220125,000000,15.2447,15.9779,15.14,15.902,2636766.5921805,0
+MAC.US,D,20220126,000000,16.3113,16.7871,16.1116,16.3594,4452692.6115939,0
+MAC.US,D,20220127,000000,16.5593,16.7496,15.5215,15.559,3362367.3558956,0
+MAC.US,D,20220128,000000,15.559,16.0452,15.1592,16.0452,2620540.172931,0
+MAC.US,D,20220131,000000,15.8539,15.8539,15.3687,15.7493,3404120.2334397,0
+MAC.US,D,20220201,000000,15.7214,16.0164,15.3927,15.7396,3306215.3913792,0
+MAC.US,D,20220202,000000,15.7973,15.9779,15.4926,15.6541,1860838.2254281,0
+MAC.US,D,20220203,000000,15.5302,15.7973,15.2688,15.3023,2171607.5059918,0
+MAC.US,D,20220204,000000,15.1784,15.237,14.5692,14.8258,3932512.7170309,0
+MAC.US,D,20220207,000000,14.797,15.4254,14.797,15.3023,2269628.8977192,0
+MAC.US,D,20220208,000000,15.264,15.3399,14.9209,14.9497,4864485.4784295,0
+MAC.US,D,20220209,000000,14.9593,15.3687,14.9593,15.359,7096280.4811541,0
+MAC.US,D,20220210,000000,15.5215,16.7592,15.2832,15.7309,4565811.3476727,0
+MAC.US,D,20220211,000000,15.9491,16.3019,15.2447,15.3687,3630019.503439,0
+MAC.US,D,20220214,000000,15.2544,15.3888,14.7259,14.9209,4107098.9149342,0
+MAC.US,D,20220215,000000,15.0929,15.4071,14.9497,15.2255,3388172.7008933,0
+MAC.US,D,20220216,000000,15.3302,15.7876,15.2447,15.6829,2487523.7030954,0
+MAC.US,D,20220217,000000,15.5677,15.7694,15.2457,15.3081,3283947.1206475,0
+MAC.US,D,20220218,000000,15.2121,15.5339,14.9766,15.0678,3153154.4600811,0
+MAC.US,D,20220222,000000,14.8469,15.1784,14.5346,14.6931,2453919.9366358,0
+MAC.US,D,20220223,000000,14.8949,15.039,14.1165,14.1453,2972354.7080614,0
+MAC.US,D,20220224,000000,13.588,14.7508,13.4727,14.7123,2474654.3305014,0
+MAC.US,D,20220225,000000,14.7508,14.9814,14.597,14.943,1765959.5122188,0
+MAC.US,D,20220228,000000,14.5874,14.9622,14.3664,14.7028,3159187.9865872,0
+MAC.US,D,20220301,000000,14.6451,14.8373,14.0685,14.3664,2581122.4512129,0
+MAC.US,D,20220302,000000,14.4144,15.1016,14.4144,14.9333,3645491.4717198,0
+MAC.US,D,20220303,000000,15.0775,15.1256,14.5778,14.9046,1727778.0494674,0
+MAC.US,D,20220304,000000,14.5587,14.9238,14.2703,14.5587,3890523.6182868,0
+MAC.US,D,20220307,000000,14.4433,14.6547,13.8859,13.8859,4139692.2374066,0
+MAC.US,D,20220308,000000,14.0877,14.8661,13.982,14.2127,4685371.5340917,0
+MAC.US,D,20220309,000000,14.4817,14.8758,14.3568,14.4048,2172852.0899347,0
+MAC.US,D,20220310,000000,14.0974,14.2991,13.8763,14.2896,2222185.8989375,0
+MAC.US,D,20220311,000000,14.5009,14.5393,13.6937,13.8186,4213465.0546871,0
+MAC.US,D,20220314,000000,13.9339,14.1262,13.3863,13.5977,2724323.4888157,0
+MAC.US,D,20220315,000000,13.5592,13.982,13.4919,13.9628,2539043.8589745,0
+MAC.US,D,20220316,000000,14.2608,14.6258,13.9794,14.3568,3436977.8739069,0
+MAC.US,D,20220317,000000,14.1742,14.3184,13.9724,14.3184,2974199.7309132,0
+MAC.US,D,20220318,000000,14.2223,14.2896,13.8474,14.0588,5276612.3849356,0
+MAC.US,D,20220321,000000,14.0397,14.1358,13.7226,14.0685,3582415.2082432,0
+MAC.US,D,20220322,000000,14.2318,14.7123,14.2127,14.376,2288137.4010714,0
+MAC.US,D,20220323,000000,14.2414,14.4337,14.0877,14.107,1538397.3282222,0
+MAC.US,D,20220324,000000,14.0974,14.1309,13.9243,14.107,1539585.7185758,0
+MAC.US,D,20220325,000000,14.1742,14.2943,14.0685,14.2223,1270247.7633503,0
+MAC.US,D,20220328,000000,14.1934,14.6163,14.0109,14.5874,3519412.8289307,0
+MAC.US,D,20220329,000000,14.8758,15.6445,14.7028,15.5195,5260268.3753972,0
+MAC.US,D,20220330,000000,15.5772,16.0167,15.3081,15.4138,3251325.7013803,0
+MAC.US,D,20220331,000000,15.2792,15.4235,14.9863,15.0295,2550154.5803447,0
+MAC.US,D,20220401,000000,15.116,15.1543,14.8181,15.0295,2688708.1999801,0
+MAC.US,D,20220404,000000,14.9142,14.9142,14.5587,14.8373,2824485.4400504,0
+MAC.US,D,20220405,000000,14.9238,15.0631,14.2799,14.3088,2035346.3766795,0
+MAC.US,D,20220406,000000,14.1839,14.2799,13.3478,13.5015,4558332.3971727,0
+MAC.US,D,20220407,000000,13.3766,13.5208,12.9058,13.2324,3781645.4169635,0
+MAC.US,D,20220408,000000,13.2517,13.6265,13.0643,13.54,2340534.8013184,0
+MAC.US,D,20220411,000000,13.4631,13.6937,13.3094,13.4919,2246902.7532961,0
+MAC.US,D,20220412,000000,13.54,13.9628,13.3958,13.4054,1995182.5289687,0
+MAC.US,D,20220413,000000,13.4727,14.0205,13.4007,13.982,1521343.6144621,0
+MAC.US,D,20220414,000000,14.0494,14.1839,13.6601,13.6841,1795154.1631548,0
+MAC.US,D,20220418,000000,13.2517,13.6504,13.1556,13.5304,3836165.6861431,0
+MAC.US,D,20220419,000000,13.5495,13.9388,13.4727,13.8474,1710701.4420227,0
+MAC.US,D,20220420,000000,13.9436,14.1742,13.7659,13.9243,1823684.8972383,0
+MAC.US,D,20220421,000000,14.1934,14.2511,13.4343,13.4535,1801950.4656058,0
+MAC.US,D,20220422,000000,13.3189,13.4535,12.9154,12.9249,1949551.2531341,0
+MAC.US,D,20220425,000000,12.7905,13.1508,12.5598,13.0595,1865272.3158804,0
+MAC.US,D,20220426,000000,13.0114,13.0595,12.6367,12.7232,4046517.0224538,0
+MAC.US,D,20220427,000000,12.6751,12.7808,12.1082,12.3291,3887944.9569066,0
+MAC.US,D,20220428,000000,12.3579,12.7519,12.0216,12.627,2399279.9959232,0
+MAC.US,D,20220429,000000,12.5021,12.627,11.9592,12.06,4151567.8159661,0
+MAC.US,D,20220502,000000,12.06,12.2042,11.5748,11.9736,3760723.7111331,0
+MAC.US,D,20220503,000000,12.0313,12.4349,11.863,12.3868,3302228.7683981,0
+MAC.US,D,20220504,000000,12.4925,13.6169,12.31,13.4631,6353298.2077408,0
+MAC.US,D,20220505,000000,13.2036,13.3719,12.5646,12.7135,7341254.3528876,0
+MAC.US,D,20220506,000000,12.5886,13.2469,12.1177,12.9826,5861163.0767753,0
+MAC.US,D,20220509,000000,12.5502,13.4535,12.3485,12.627,6567973.328569,0
+MAC.US,D,20220510,000000,12.7616,12.9154,12.1562,12.5021,7528287.4308424,0
+MAC.US,D,20220511,000000,12.579,12.6895,11.5508,11.5701,3787704.9590201,0
+MAC.US,D,20220512,000000,11.5604,12.0409,11.301,12.0313,3531578.7410352,0
+MAC.US,D,20220513,000000,11.9736,12.3579,11.868,12.1082,3040419.7135299,0
+MAC.US,D,20220516,000000,12.1562,12.5598,11.9063,12.3485,5720493.8725613,0
+MAC.US,D,20220517,000000,12.6175,13.7129,12.6175,13.146,7613024.2417875,0
+MAC.US,D,20220518,000000,12.8289,12.8481,11.7334,11.8103,3402037.9487661,0
+MAC.US,D,20220519,000000,11.6254,11.9853,11.4017,11.5184,3919525.1632708,0
+MAC.US,D,20220520,000000,11.7032,11.7616,10.816,11.1584,4237655.4636741,0
+MAC.US,D,20220523,000000,11.3822,11.4113,11.032,11.246,2793828.112398,0
+MAC.US,D,20220524,000000,11.0612,11.1974,10.672,11.1196,2350249.2823491,0
+MAC.US,D,20220525,000000,11.1,11.5038,11.0028,11.1584,4247045.523722,0
+MAC.US,D,20220526,000000,11.4211,11.6156,11.3919,11.4211,2611741.1253202,0
+MAC.US,D,20220527,000000,11.46,11.64,11.3044,11.4989,2218354.6589365,0
+MAC.US,D,20220531,000000,11.3725,11.691,11.2946,11.4309,2761187.5030096,0
+MAC.US,D,20220601,000000,11.5476,11.606,10.9249,11.1,1656429.2067265,0
+MAC.US,D,20220602,000000,11.032,11.3627,10.9347,11.3627,2079056.9471314,0
+MAC.US,D,20220603,000000,11.2946,11.3141,10.9785,11.0514,1670084.1117814,0
+MAC.US,D,20220606,000000,11.2266,11.2654,10.9493,11.032,2953975.1496495,0
+MAC.US,D,20220607,000000,10.8763,11.1828,10.779,11.1682,1173863.3818775,0
+MAC.US,D,20220608,000000,11.0223,11.1584,10.9249,11.032,1552981.2742572,0
+MAC.US,D,20220609,000000,10.9931,10.9931,10.3899,10.3997,1936817.3248877,0
+MAC.US,D,20220610,000000,10.2148,10.3607,9.70892,9.72837,4923549.2390197,0
+MAC.US,D,20220613,000000,9.33923,9.50462,8.96469,9.02793,4084795.3597209,0
+MAC.US,D,20220614,000000,9.26141,9.40734,8.87714,9.00847,5584934.2894915,0
+MAC.US,D,20220615,000000,9.2225,9.2225,8.83336,8.97928,3962181.8367104,0
+MAC.US,D,20220616,000000,8.66798,8.80417,8.45396,8.73608,3968821.1796606,0
+MAC.US,D,20220617,000000,8.86255,9.03474,8.60475,8.79445,4285085.8031084,0
+MAC.US,D,20220621,000000,8.96956,9.0863,8.6923,8.69716,4069341.5925878,0
+MAC.US,D,20220622,000000,8.48314,8.882,8.46369,8.68744,3671724.2025963,0
+MAC.US,D,20220623,000000,8.6388,8.79445,8.53178,8.69716,3035135.694931,0
+MAC.US,D,20220624,000000,8.81391,9.18358,8.75553,9.18358,4244675.1374636,0
+MAC.US,D,20220627,000000,9.27114,9.33923,8.97354,9.11548,2909075.5521788,0
+MAC.US,D,20220628,000000,9.31005,9.49976,8.86741,8.90146,3041286.7753171,0
+MAC.US,D,20220629,000000,8.78472,8.84309,8.58042,8.65825,2281018.7903699,0
+MAC.US,D,20220630,000000,8.35667,8.59502,8.19129,8.47341,1995255.6723191,0
+MAC.US,D,20220701,000000,8.47341,8.71175,8.37613,8.68744,1888301.5006793,0
+MAC.US,D,20220705,000000,8.67771,9.13494,8.39558,9.09603,4476053.0013253,0
+MAC.US,D,20220706,000000,9.06684,9.2225,8.6923,8.75553,2196725.1413088,0
+MAC.US,D,20220707,000000,8.78472,9.02784,8.70689,8.93064,2502492.6335898,0
+MAC.US,D,20220708,000000,8.90146,8.97928,8.68744,8.86255,1709998.2914927,0
+MAC.US,D,20220711,000000,8.72635,8.79445,8.56097,8.67771,1857922.3179035,0
+MAC.US,D,20220712,000000,8.6388,8.96956,8.6388,8.83336,2004204.7541777,0
+MAC.US,D,20220713,000000,8.67771,8.91119,8.59356,8.79445,2082373.0208824,0
+MAC.US,D,20220714,000000,8.62906,8.89173,8.60961,8.77499,2784206.7700829,0
+MAC.US,D,20220715,000000,8.95983,9.05711,8.75553,9.02793,1960999.170824,0
+MAC.US,D,20220718,000000,9.1544,9.39761,9.12035,9.1544,2448275.9584754,0
+MAC.US,D,20220719,000000,9.37815,9.82079,9.37815,9.77701,2251802.1864571,0
+MAC.US,D,20220720,000000,9.76729,10.0883,9.71864,9.96187,1817020.305931,0
+MAC.US,D,20220721,000000,9.83539,10.0299,9.72837,10.0105,1690878.9574049,0
+MAC.US,D,20220722,000000,10.0883,10.205,9.79647,9.92293,1421796.9443852,0
+MAC.US,D,20220725,000000,9.99106,10.0202,9.83655,10.0105,1528977.2586863,0
+MAC.US,D,20220726,000000,9.84512,10.0202,9.74296,9.86455,1949860.616836,0
+MAC.US,D,20220727,000000,9.96187,10.1954,9.87431,10.1467,2010124.5522966,0
+MAC.US,D,20220728,000000,10.1662,10.4289,9.94235,10.4191,2511113.8085894,0
+MAC.US,D,20220729,000000,10.3705,10.672,10.3024,10.3218,2636731.9452311,0
+MAC.US,D,20220801,000000,10.1564,10.3607,9.88585,10.2829,2320426.2049357,0
+MAC.US,D,20220802,000000,10.1662,10.244,9.77701,9.8062,2843083.0119403,0
+MAC.US,D,20220803,000000,9.9035,10.2148,9.88891,9.97154,2379103.0300827,0
+MAC.US,D,20220804,000000,9.92293,10.0007,9.82079,9.95211,1891065.5807525,0
+MAC.US,D,20220805,000000,9.84512,10.1657,9.79647,10.098,1969846.488485,0
+MAC.US,D,20220808,000000,10.205,10.8763,10.205,10.5067,2933422.8934262,0
+MAC.US,D,20220809,000000,10.458,10.458,10.0883,10.2926,1875599.4785651,0
+MAC.US,D,20220810,000000,10.6136,10.779,10.4872,10.7401,1514548.3289772,0
+MAC.US,D,20220811,000000,10.9249,11.0368,10.779,10.7985,2517750.0677761,0
+MAC.US,D,20220812,000000,10.9639,11.2168,10.8909,11.1876,1539698.4766721,0
+MAC.US,D,20220815,000000,11.1488,11.2168,11.0466,11.0904,2111599.904007,0
+MAC.US,D,20220816,000000,11.0612,11.4065,11.0174,11.2168,1693036.5639775,0
+MAC.US,D,20220817,000000,11.0514,11.139,10.8569,10.9055,1600277.9839373,0
+MAC.US,D,20220818,000000,10.8956,11.0731,10.8956,11.0534,1200102.9692061,0
+MAC.US,D,20220819,000000,10.9449,10.9647,10.5752,10.6787,2193145.5584054,0
+MAC.US,D,20220822,000000,10.4815,10.4914,10.023,10.0279,1776278.4350584,0
+MAC.US,D,20220823,000000,10.1068,10.1956,9.92933,9.93919,1201929.4833728,0
+MAC.US,D,20220824,000000,9.88989,10.1167,9.80115,9.82087,1594827.7917191,0
+MAC.US,D,20220825,000000,9.79129,10.0772,9.79129,10.0772,1916624.9033963,0
+MAC.US,D,20220826,000000,10.1167,10.1659,9.75185,9.78143,1758933.1425578,0
+MAC.US,D,20220829,000000,9.63353,9.82087,9.48562,9.6138,2331602.6342433,0
+MAC.US,D,20220830,000000,9.69269,9.78636,9.53492,9.6138,1506041.5567162,0
+MAC.US,D,20220831,000000,9.63353,9.69269,9.4166,9.43632,1772141.6492249,0
+MAC.US,D,20220901,000000,9.35744,9.43583,8.9926,9.38702,2381406.3309116,0
+MAC.US,D,20220902,000000,9.55464,9.59408,9.22925,9.27855,1372691.8242118,0
+MAC.US,D,20220906,000000,9.39688,9.39688,9.05177,9.13065,2722449.2834228,0
+MAC.US,D,20220907,000000,9.12079,9.42646,9.10107,9.42646,1911540.8858962,0
+MAC.US,D,20220908,000000,9.318,9.61873,9.17009,9.60394,1499585.371716,0
+MAC.US,D,20220909,000000,9.75185,9.76664,9.63353,9.72227,1213198.9033732,0
+MAC.US,D,20220912,000000,9.87017,9.97864,9.69387,9.81101,1767224.9692248,0
+MAC.US,D,20220913,000000,9.44618,9.54478,9.12079,9.17995,2135951.6292369,0
+MAC.US,D,20220914,000000,9.15037,9.17009,8.92851,9.15037,1814620.0200596,0
+MAC.US,D,20220915,000000,9.08135,9.21939,8.87428,8.88414,1432651.3858804,0
+MAC.US,D,20220916,000000,8.7954,8.95316,8.70666,8.95316,4061534.6668002,0
+MAC.US,D,20220919,000000,8.78554,8.93837,8.72638,8.894,1681131.3467219,0
+MAC.US,D,20220920,000000,8.76582,8.80033,8.50945,8.66721,2286350.5175751,0
+MAC.US,D,20220921,000000,8.88414,9.02219,8.64749,8.65735,2785555.8042582,0
+MAC.US,D,20220922,000000,8.62777,8.67707,7.99671,8.03615,4517172.3676485,0
+MAC.US,D,20220923,000000,7.88825,7.94741,7.49384,7.74035,3523527.3634491,0
+MAC.US,D,20220926,000000,7.66146,7.74035,7.29663,7.62202,5961669.2201959,0
+MAC.US,D,20220927,000000,7.80937,7.87839,7.48408,7.62202,5345901.7018424,0
+MAC.US,D,20220928,000000,7.73048,8.11011,7.64174,8.05588,5333983.2151753,0
+MAC.US,D,20220929,000000,7.88825,7.89811,7.61216,7.87839,4980870.6651637,0
+MAC.US,D,20220930,000000,7.95727,8.01643,7.73541,7.82909,4109105.1684684,0
+MAC.US,D,20221003,000000,8.02629,8.07067,7.72062,7.95727,2317045.2859095,0
+MAC.US,D,20221004,000000,8.1249,8.62284,8.1249,8.60805,3343742.9959432,0
+MAC.US,D,20221005,000000,8.39113,8.54889,8.19392,8.49959,3342634.5117765,0
+MAC.US,D,20221006,000000,8.48973,8.63763,8.41085,8.49959,1698586.1692225,0
+MAC.US,D,20221007,000000,8.31224,8.42564,8.20871,8.31224,1779770.2108918,0
+MAC.US,D,20221010,000000,8.42071,8.48973,8.30238,8.36154,1398120.025046,0
+MAC.US,D,20221011,000000,8.38127,8.70666,8.21364,8.62777,2301171.5492423,0
+MAC.US,D,20221012,000000,8.58833,8.64256,8.42564,8.56861,1539362.0025506,0
+MAC.US,D,20221013,000000,8.35168,8.96795,8.25801,8.894,2792845.6342585,0
+MAC.US,D,20221014,000000,9.02219,9.20953,8.83484,8.90386,2394842.010912,0
+MAC.US,D,20221017,000000,9.18981,9.32293,9.07149,9.13065,1630645.1158869,0
+MAC.US,D,20221018,000000,9.24897,9.53985,9.17009,9.43632,2486413.1475817,0
+MAC.US,D,20221019,000000,9.29827,9.37716,8.90189,9.11093,3362664.3034439,0
+MAC.US,D,20221020,000000,9.17009,9.45604,9.09121,9.26869,3032336.0217663,0
+MAC.US,D,20221021,000000,9.24897,9.35753,9.06163,9.29827,3093117.058435,0
+MAC.US,D,20221024,000000,9.29827,9.5437,9.17009,9.4166,2774554.1242579,0
+MAC.US,D,20221025,000000,9.43632,10.023,9.43632,9.99836,1773855.5908916,0
+MAC.US,D,20221026,000000,9.97864,10.1857,9.91947,10.1857,2854087.1025938,0
+MAC.US,D,20221027,000000,10.2547,10.4717,9.94906,10.097,3225302.527606,0
+MAC.US,D,20221028,000000,10.1956,10.9844,10.1561,10.8562,4698950.5868211,0
+MAC.US,D,20221031,000000,10.7773,11.0435,10.7379,10.9745,3700119.1342883,0
+MAC.US,D,20221101,000000,11.1224,11.5908,10.9252,11.4971,2993550.2317651,0
+MAC.US,D,20221102,000000,11.3492,11.6598,11.1915,11.2309,3657236.1109535,0
+MAC.US,D,20221103,000000,10.6984,11.4429,10.4421,11.3985,2880966.575928,0
+MAC.US,D,20221104,000000,11.576,12.0641,11.5612,11.9408,4119807.6693021,0
+MAC.US,D,20221107,000000,11.9211,12.0099,11.6302,12,2815728.2767592,0
+MAC.US,D,20221108,000000,12.1,12.13,11.58,11.76,3273684,0
+MAC.US,D,20221109,000000,11.68,11.92,11.48,11.56,2045772,0
+MAC.US,D,20221110,000000,12.23,12.82,12.1,12.81,5216681,0
+MAC.US,D,20221111,000000,12.79,13.16,12.67,12.72,3291441,0
+MAC.US,D,20221114,000000,12.62,12.87,12.56,12.66,2032363,0
+MAC.US,D,20221115,000000,13,13.2,12.595,13.16,3175470,0
+MAC.US,D,20221116,000000,12.94,13.15,12.77,12.92,2970686,0
+MAC.US,D,20221117,000000,12.67,13.2,12.54,13.2,2444599,0
+MAC.US,D,20221118,000000,13.5,13.53,13.16,13.34,2233134,0
+MAC.US,D,20221121,000000,13.22,13.22,12.83,13.01,2276732,0
+MAC.US,D,20221122,000000,13.12,13.26,13.05,13.14,1646168,0
+MAC.US,D,20221123,000000,13.05,13.245,12.965,13.16,1271326,0
+MAC.US,D,20221125,000000,13.2,13.275,13.1475,13.18,775200,0
+MAC.US,D,20221128,000000,12.94,13.07,12.375,12.39,2368270,0
+MAC.US,D,20221129,000000,12.48,13,12.48,12.97,2228984,0
+MAC.US,D,20221130,000000,12.84,12.99,12.48,12.7,2571108,0
+MAC.US,D,20221201,000000,12.72,12.95,12.29,12.56,2595293,0
+MAC.US,D,20221202,000000,12.35,12.675,12.29,12.52,1460837,0
+MAC.US,D,20221205,000000,12.5,12.59,12.23,12.31,1688018,0
+MAC.US,D,20221206,000000,12.31,12.42,12.19,12.39,1278582,0
+MAC.US,D,20221207,000000,12.35,12.765,12.27,12.62,1969956,0
+MAC.US,D,20221208,000000,12.7,12.82,12.6,12.68,1892702,0
+MAC.US,D,20221209,000000,12.55,12.73,12.42,12.46,1420862,0
+MAC.US,D,20221212,000000,12.43,12.48,12.21,12.34,1373706,0
+MAC.US,D,20221213,000000,12.67,12.87,12.475,12.61,1739618,0
+MAC.US,D,20221214,000000,12.57,12.7694,12.4,12.44,1728822,0
+MAC.US,D,20221215,000000,12.23,12.385,12.18,12.25,1437715,0
+MAC.US,D,20221216,000000,11.94,12.03,11.47,11.72,3630855,0
+MAC.US,D,20221219,000000,11.72,11.85,11.56,11.63,2278747,0
+MAC.US,D,20221220,000000,11.56,11.7,11.44,11.48,1882520,0
+MAC.US,D,20221221,000000,11.59,11.86,11.59,11.68,1699571,0
+MAC.US,D,20221222,000000,11.57,11.59,11.23,11.45,1788507,0
+MAC.US,D,20221223,000000,11.4,11.57,11.39,11.54,1114233,0
+MAC.US,D,20221227,000000,11.52,11.605,11.421,11.54,964188,0
+MAC.US,D,20221228,000000,11.57,11.6,11.025,11.05,1284972,0
+MAC.US,D,20221229,000000,11.18,11.385,11.15,11.26,1318578,0
+MAC.US,D,20221230,000000,11.14,11.31,11.065,11.26,1214787,0
+MAC.US,D,20230103,000000,11.46,11.605,11.1101,11.18,1455985,0
+MAC.US,D,20230104,000000,11.34,11.885,11.3,11.72,1206244,0
+MAC.US,D,20230105,000000,11.58,11.585,11.31,11.35,935418,0
+MAC.US,D,20230106,000000,11.49,11.71,11.42,11.7,946627,0
+MAC.US,D,20230109,000000,11.76,11.82,11.57,11.63,1638852,0
+MAC.US,D,20230110,000000,11.5,11.57,11.245,11.44,1516977,0
+MAC.US,D,20230111,000000,11.55,12.07,11.55,12.02,1495046,0
+MAC.US,D,20230112,000000,12.15,12.46,11.93,12.45,1318931,0
+MAC.US,D,20230113,000000,12.3,12.625,12.22,12.62,981906,0
+MAC.US,D,20230117,000000,12.62,12.68,12.465,12.64,958220,0
+MAC.US,D,20230118,000000,12.67,12.78,12.31,12.43,1041272,0
+MAC.US,D,20230119,000000,12.29,12.29,12.02,12.14,1115559,0
+MAC.US,D,20230120,000000,12.23,12.49,12.01,12.46,1275236,0
+MAC.US,D,20230123,000000,12.44,12.66,12.405,12.65,1450635,0
+MAC.US,D,20230124,000000,12.31,12.84,12.31,12.75,1071924,0
+MAC.US,D,20230125,000000,12.6,13.05,12.51,13.02,1883441,0
+MAC.US,D,20230126,000000,13.09,13.28,13.01,13.27,1403387,0
+MAC.US,D,20230127,000000,13.23,13.7,13.21,13.67,1626543,0
+MAC.US,D,20230130,000000,13.45,13.59,13.18,13.21,1139385,0
+MAC.US,D,20230131,000000,13.21,13.745,13.205,13.74,1966566,0
+MAC.US,D,20230201,000000,13.69,13.975,13.38,13.89,1909188,0
+MAC.US,D,20230202,000000,14,14.505,13.97,14.22,2424682,0
+MAC.US,D,20230203,000000,13.95,14.16,13.8,13.94,1555841,0
+MAC.US,D,20230206,000000,13.7,13.83,13.49,13.75,1194048,0
+MAC.US,D,20230207,000000,13.57,13.6,13.02,13.31,1824128,0
+MAC.US,D,20230208,000000,13.24,13.605,13.2,13.36,2040984,0
+MAC.US,D,20230209,000000,13.51,13.51,13.045,13.14,1735414,0
+MAC.US,D,20230210,000000,13.04,13.23,12.89,13.15,1594261,0
+MAC.US,D,20230213,000000,13.19,13.44,13.0601,13.41,1295858,0
+MAC.US,D,20230214,000000,13.37,13.545,13.085,13.18,1587063,0
+MAC.US,D,20230215,000000,13.06,13.35,13,13.27,1380088,0
+MAC.US,D,20230216,000000,12.84,13.07,12.81,12.84,1694304,0
+MAC.US,D,20230217,000000,12.85,12.85,12.5111,12.73,2152414,0
+MAC.US,D,20230221,000000,12.53,12.61,12.08,12.09,1658596,0
+MAC.US,D,20230222,000000,12.18,12.48,12.15,12.27,1383112,0
+MAC.US,D,20230223,000000,12.39,12.46,12.18,12.36,1323162,0
+MAC.US,D,20230224,000000,12.11,12.27,12.04,12.18,1295199,0
+MAC.US,D,20230227,000000,12.37,12.4,12.09,12.15,850237,0
+MAC.US,D,20230228,000000,12.12,12.31,11.95,11.95,1846822,0
+MAC.US,D,20230301,000000,11.89,12.08,11.815,11.99,1060449,0
+MAC.US,D,20230302,000000,11.87,12.13,11.82,12.11,939904,0
+MAC.US,D,20230303,000000,12.21,12.2583,12.021,12.09,1124318,0
+MAC.US,D,20230306,000000,12.12,12.32,11.965,12.02,1258083,0
+MAC.US,D,20230307,000000,12.02,12.07,11.565,11.65,1225230,0
+MAC.US,D,20230308,000000,11.71,11.95,11.67,11.82,1114336,0
+MAC.US,D,20230309,000000,11.77,11.905,11.4,11.41,1754087,0
+MAC.US,D,20230310,000000,11.38,11.405,10.47,10.68,3691116,0
+MAC.US,D,20230313,000000,10.47,10.646,10.18,10.39,2951315,0
+MAC.US,D,20230314,000000,10.83,10.93,10.27,10.4,2476591,0
+MAC.US,D,20230315,000000,10.04,10.13,9.68,9.87,4626932,0
+MAC.US,D,20230316,000000,9.77,9.86,9.235,9.71,3583927,0
+MAC.US,D,20230317,000000,9.58,9.615,9,9.39,7634362,0
+MAC.US,D,20230320,000000,9.44,9.665,9.3,9.43,2343139,0
+MAC.US,D,20230321,000000,9.59,9.88,9.57,9.73,2538558,0
+MAC.US,D,20230322,000000,9.63,9.88,9.345,9.4,2850092,0
+MAC.US,D,20230323,000000,9.33,9.57,8.98,9.1,2581425,0
+MAC.US,D,20230324,000000,8.9,9.49,8.77,9.49,2092210,0
+MAC.US,D,20230327,000000,9.73,9.74,9.52,9.67,1691226,0
+MAC.US,D,20230328,000000,9.56,9.77,9.52,9.77,1696464,0
+MAC.US,D,20230329,000000,9.95,9.99,9.77,9.96,1434822,0
+MAC.US,D,20230330,000000,10.13,10.29,10.045,10.19,1315734,0
+MAC.US,D,20230331,000000,10.29,10.61,10.25,10.6,1820186,0
+MAC.US,D,20230403,000000,10.69,10.82,10.425,10.63,1499562,0
+MAC.US,D,20230404,000000,10.7,10.73,10.25,10.43,1194640,0
+MAC.US,D,20230405,000000,10.3,10.38,10.15,10.23,1010176,0
+MAC.US,D,20230406,000000,10.34,10.34,10.075,10.1,1358359,0
+MAC.US,D,20230410,000000,10.1,10.36,9.965,10.15,1775664,0
+MAC.US,D,20230411,000000,10.2,10.42,10.16,10.27,1827016,0
+MAC.US,D,20230412,000000,10.45,10.5,9.91,9.92,2600491,0
+MAC.US,D,20230413,000000,9.93,9.99,9.73,9.79,1684390,0
+MAC.US,D,20230414,000000,9.86,10.035,9.47,9.57,1822648,0
+MAC.US,D,20230417,000000,9.55,10.1,9.51,10.05,1829309,0
+MAC.US,D,20230418,000000,10.05,10.11,9.84,9.84,1379205,0
+MAC.US,D,20230419,000000,9.72,10.25,9.685,10.16,1868802,0
+MAC.US,D,20230420,000000,10.01,10.165,9.81,9.89,1358407,0
+MAC.US,D,20230421,000000,9.93,9.955,9.73,9.91,1440510,0
+MAC.US,D,20230424,000000,9.87,9.985,9.67,9.78,1269848,0
+MAC.US,D,20230425,000000,9.62,9.705,9.32,9.57,1526922,0
+MAC.US,D,20230426,000000,9.51,9.62,9.36,9.41,1089271,0
+MAC.US,D,20230427,000000,9.5,9.79,9.44,9.71,1278848,0
+MAC.US,D,20230428,000000,9.67,10.045,9.67,9.99,1607735,0
+MAC.US,D,20230501,000000,10,10.37,9.99,10.31,2800849,0
+MAC.US,D,20230502,000000,10.21,10.33,9.7,10.21,2909192,0
+MAC.US,D,20230503,000000,10.29,10.53,10.14,10.25,3332983,0
+MAC.US,D,20230504,000000,9.85,10.08,9.31,9.94,2822489,0
+MAC.US,D,20230505,000000,10.18,10.23,9.755,10.01,1900975,0
+MAC.US,D,20230508,000000,10.1,10.13,9.79,9.87,1260934,0
+MAC.US,D,20230509,000000,9.75,9.755,9.475,9.48,2403942,0
+MAC.US,D,20230510,000000,9.66,9.8,9.47,9.71,2115392,0
+MAC.US,D,20230511,000000,9.54,9.595,9.33,9.49,1101405,0
+MAC.US,D,20230512,000000,9.56,9.62,9.31,9.4,941017,0
+MAC.US,D,20230515,000000,9.45,9.685,9.37,9.54,1364231,0
+MAC.US,D,20230516,000000,9.5,9.52,9.1,9.11,1265731,0
+MAC.US,D,20230517,000000,9.23,9.66,9.15,9.65,1298652,0
+MAC.US,D,20230518,000000,9.45,9.48,9.235,9.3,3056647,0
+MAC.US,D,20230519,000000,9.45,9.73,9.32,9.55,2136784,0
+MAC.US,D,20230522,000000,9.61,10.08,9.495,10.05,3473634,0
+MAC.US,D,20230523,000000,10.05,10.22,9.695,9.71,1666449,0
+MAC.US,D,20230524,000000,9.59,9.63,9.23,9.31,2836300,0
+MAC.US,D,20230525,000000,9.19,9.3773,9.05,9.27,1022474,0
+MAC.US,D,20230526,000000,9.19,9.405,9.1,9.38,779274,0
+MAC.US,D,20230530,000000,9.42,9.53,9.32,9.5,1452045,0
+MAC.US,D,20230531,000000,9.44,9.76,9.34,9.64,2421271,0
+MAC.US,D,20230601,000000,9.68,9.68,9.345,9.49,1483142,0
+MAC.US,D,20230602,000000,9.73,10.255,9.69,10.16,2519124,0
+MAC.US,D,20230605,000000,10.09,10.43,10.09,10.27,2238832,0
+MAC.US,D,20230606,000000,10.29,11.07,10.23,10.83,2846937,0
+MAC.US,D,20230607,000000,10.96,11.46,10.845,11.38,2202945,0
+MAC.US,D,20230608,000000,11.35,11.41,10.9,11.1,2148709,0
+MAC.US,D,20230609,000000,11.05,11.245,11.0213,11.21,1496078,0
+MAC.US,D,20230612,000000,11.19,11.395,11.06,11.24,2358538,0
+MAC.US,D,20230613,000000,11.33,11.575,11.22,11.23,1916242,0
+MAC.US,D,20230614,000000,11.34,11.49,11.09,11.22,2377842,0
+MAC.US,D,20230615,000000,11.16,11.405,11.11,11.21,2872640,0
+MAC.US,D,20230616,000000,11.31,11.425,11.07,11.32,44090079,0
+MAC.US,D,20230620,000000,11.27,11.29,10.875,10.9,2986428,0
+MAC.US,D,20230621,000000,10.86,11.07,10.7325,10.93,3569899,0
+MAC.US,D,20230622,000000,10.95,10.985,10.63,10.78,2576525,0
+MAC.US,D,20230623,000000,10.57,10.64,10.32,10.43,2301186,0
+MAC.US,D,20230626,000000,10.28,10.855,10.2302,10.77,1917770,0
+MAC.US,D,20230627,000000,10.83,11.14,10.655,11.1,1392595,0
+MAC.US,D,20230628,000000,11.06,11.12,10.83,10.95,1086674,0
+MAC.US,D,20230629,000000,10.92,11.35,10.92,11.35,1148127,0
+MAC.US,D,20230630,000000,11.45,11.53,11.105,11.27,1707745,0
+MAC.US,D,20230703,000000,11.28,11.485,11.28,11.42,678609,0
+MAC.US,D,20230705,000000,11.29,11.53,11.11,11.35,1280852,0
+MAC.US,D,20230706,000000,11.15,11.3,10.98,11.28,1695473,0
+MAC.US,D,20230707,000000,11.23,11.57,11.23,11.34,4231893,0
+MAC.US,D,20230710,000000,11.31,11.545,11.28,11.51,3883592,0
+MAC.US,D,20230711,000000,11.55,12.18,11.49,12.11,3574505,0
+MAC.US,D,20230712,000000,12.3,12.42,12.13,12.13,4603819,0
+MAC.US,D,20230713,000000,12.12,12.16,11.87,11.96,2807159,0
+MAC.US,D,20230714,000000,11.89,11.92,11.57,11.76,2490950,0
+MAC.US,D,20230717,000000,11.75,11.91,11.595,11.87,2886818,0
+MAC.US,D,20230718,000000,11.89,12.35,11.87,12.31,3658420,0
+MAC.US,D,20230719,000000,12.4,12.825,12.37,12.81,3070793,0
+MAC.US,D,20230720,000000,12.75,12.855,12.6,12.75,2717568,0
+MAC.US,D,20230721,000000,12.86,12.9,12.51,12.52,2437371,0
+MAC.US,D,20230724,000000,12.54,12.84,12.54,12.69,1758044,0
+MAC.US,D,20230725,000000,12.59,12.74,12.42,12.45,2654508,0
+MAC.US,D,20230726,000000,12.38,12.62,12.37,12.55,1389555,0
+MAC.US,D,20230727,000000,12.66,12.715,12.27,12.31,1780789,0
+MAC.US,D,20230728,000000,12.46,12.66,12.37,12.63,1656249,0
+MAC.US,D,20230731,000000,12.63,12.81,12.59,12.75,2022037,0
+MAC.US,D,20230801,000000,12.56,12.9,12.56,12.9,1706371,0
+MAC.US,D,20230802,000000,12.69,12.9,12.56,12.9,1492693,0
+MAC.US,D,20230803,000000,12.71,12.71,12.35,12.59,1325688,0
+MAC.US,D,20230804,000000,12.6,12.845,12.53,12.61,985201,0
+MAC.US,D,20230807,000000,12.52,12.85,12.51,12.8,1638325,0
+MAC.US,D,20230808,000000,12.5,12.895,12.31,12.83,1315565,0
+MAC.US,D,20230809,000000,12.9,12.9,12.64,12.66,2605288,0
+MAC.US,D,20230810,000000,12.69,12.99,12.46,12.51,1251665,0
+MAC.US,D,20230811,000000,12.45,12.65,12.39,12.63,1455123,0
+MAC.US,D,20230814,000000,12.56,12.84,12.48,12.62,1647555,0
+MAC.US,D,20230815,000000,12.45,12.49,12.2014,12.28,1718886,0
+MAC.US,D,20230816,000000,12.24,12.285,11.92,11.92,1431143,0
+MAC.US,D,20230817,000000,11.77,11.83,11.5,11.51,1484606,0
+MAC.US,D,20230818,000000,11.34,11.7,11.34,11.63,1314766,0
+MAC.US,D,20230821,000000,11.65,11.67,11.2,11.3,1332548,0
+MAC.US,D,20230822,000000,11.4,11.43,10.98,11.08,1552064,0
+MAC.US,D,20230823,000000,11.15,11.35,11.02,11.2,1152357,0
+MAC.US,D,20230824,000000,11.13,11.395,11.06,11.11,1000333,0
+MAC.US,D,20230825,000000,11.2,11.25,11.04,11.04,621567,0
+MAC.US,D,20230828,000000,11.12,11.48,11.12,11.33,1423316,0
+MAC.US,D,20230829,000000,11.37,11.75,11.25,11.75,1208075,0
+MAC.US,D,20230830,000000,11.74,11.78,11.57,11.68,1111156,0
+MAC.US,D,20230831,000000,11.79,11.84,11.52,11.69,1732639,0
+MAC.US,D,20230901,000000,11.84,11.99,11.79,11.82,884925,0
+MAC.US,D,20230905,000000,11.69,11.89,11.6,11.64,1027459,0
+MAC.US,D,20230906,000000,11.64,11.87,11.495,11.86,918886,0
+MAC.US,D,20230907,000000,11.81,11.89,11.665,11.82,879561,0
+MAC.US,D,20230908,000000,11.81,11.85,11.69,11.75,907527,0
+MAC.US,D,20230911,000000,11.85,11.89,11.72,11.81,1011182,0
+MAC.US,D,20230912,000000,11.81,11.89,11.73,11.88,940427,0
+MAC.US,D,20230913,000000,11.82,11.87,11.63,11.71,1323721,0
+MAC.US,D,20230914,000000,11.87,12.15,11.82,12.15,1529149,0
+MAC.US,D,20230915,000000,12.01,12.26,11.935,12.23,4778946,0
+MAC.US,D,20230918,000000,12.14,12.14,11.81,11.84,1309272,0
+MAC.US,D,20230919,000000,11.86,12.035,11.86,12,938329,0
+MAC.US,D,20230920,000000,12.15,12.33,11.84,11.85,868407,0
+MAC.US,D,20230921,000000,11.74,11.81,11.45,11.46,957928,0
+MAC.US,D,20230922,000000,11.49,11.59,11.32,11.32,727963,0
+MAC.US,D,20230925,000000,11.2,11.38,11.18,11.23,845450,0
+MAC.US,D,20230926,000000,11.08,11.23,10.82,10.97,1800474,0
+MAC.US,D,20230927,000000,11.03,11.295,10.94,10.97,1123170,0
+MAC.US,D,20230928,000000,11.04,11.385,10.98,11.35,1490958,0
+MAC.US,D,20230929,000000,11.6,11.6,10.65,10.91,2739168,0
+MAC.US,D,20231002,000000,11.1,11.28,10.675,10.82,2400216,0
+MAC.US,D,20231003,000000,10.71,10.73,10.3804,10.53,1183750,0
+MAC.US,D,20231004,000000,10.59,10.785,10.48,10.67,1507834,0
+MAC.US,D,20231005,000000,10.57,10.675,10.385,10.51,1456085,0
+MAC.US,D,20231006,000000,10.41,10.79,10.27,10.53,1916462,0
+MAC.US,D,20231009,000000,10.4,10.7,10.32,10.61,742166,0
+MAC.US,D,20231010,000000,10.67,10.9388,10.67,10.77,802609,0
+MAC.US,D,20231011,000000,10.87,11.11,10.83,11.01,839222,0
+MAC.US,D,20231012,000000,10.99,10.99,10.705,10.91,1055415,0
+MAC.US,D,20231013,000000,11.01,11.01,10.67,10.86,1266880,0
+MAC.US,D,20231016,000000,11,11.19,10.885,11.03,1759255,0
+MAC.US,D,20231017,000000,10.96,11.38,10.96,11.3,1866515,0
+MAC.US,D,20231018,000000,11.2,11.233,10.96,10.97,1317442,0
+MAC.US,D,20231019,000000,10.86,11.1,10.65,10.66,1895061,0
+MAC.US,D,20231020,000000,10.71,10.86,10.53,10.56,2048268,0
+MAC.US,D,20231023,000000,10.46,10.665,10.32,10.33,1687112,0
+MAC.US,D,20231024,000000,10.47,10.635,10.36,10.38,2160071,0
+MAC.US,D,20231025,000000,10.29,10.41,9.87,9.91,2653899,0
+MAC.US,D,20231026,000000,9.91,10.14,9.81,10.11,3103262,0
+MAC.US,D,20231027,000000,10.18,10.19,9.64,9.71,1649721,0
+MAC.US,D,20231030,000000,9.82,9.99,9.655,9.76,1992476,0
+MAC.US,D,20231031,000000,9.86,10.11,9.21,9.72,3180918,0
+MAC.US,D,20231101,000000,9.75,9.97,9.645,9.81,2748529,0
+MAC.US,D,20231102,000000,10.15,10.48,10.07,10.44,1692860,0
+MAC.US,D,20231103,000000,10.8,11.28,10.74,11.22,1819055,0
+MAC.US,D,20231106,000000,11.16,11.16,10.51,10.57,1996252,0
+MAC.US,D,20231107,000000,10.57,10.58,10.4,10.57,1227147,0
+MAC.US,D,20231108,000000,10.42,10.42,10.17,10.22,1540815,0
+MAC.US,D,20231109,000000,10.33,10.33,9.91,9.95,1629487,0
+MAC.US,D,20231110,000000,10.11,10.37,9.9,10.33,1788728,0
+MAC.US,D,20231113,000000,10.22,10.265,10,10.09,1153108,0
+MAC.US,D,20231114,000000,10.65,11.395,10.61,11.39,3814322,0
+MAC.US,D,20231115,000000,11.32,11.795,11.32,11.65,3364679,0
+MAC.US,D,20231116,000000,11.64,11.64,11.075,11.2,1416240,0
+MAC.US,D,20231117,000000,11.4,11.445,11.24,11.32,1648491,0
+MAC.US,D,20231120,000000,11.33,11.36,11.11,11.36,910007,0
+MAC.US,D,20231121,000000,11.13,11.1804,10.975,10.98,1024443,0
+MAC.US,D,20231122,000000,11.1,11.15,10.93,10.96,1108390,0
+MAC.US,D,20231124,000000,10.99,11.03,10.86,10.99,501557,0
+MAC.US,D,20231127,000000,10.92,11.095,10.75,11.04,1720093,0
+MAC.US,D,20231128,000000,11.01,11.35,10.86,11.35,1273647,0
+MAC.US,D,20231129,000000,11.5,11.84,11.36,11.36,1279889,0
+MAC.US,D,20231130,000000,11.4,11.57,11.3,11.47,1311242,0
+MAC.US,D,20231201,000000,11.43,12.23,11.37,12.13,2296185,0
+MAC.US,D,20231204,000000,12.01,12.5,11.94,12.48,1697329,0
+MAC.US,D,20231205,000000,12.45,12.57,12.25,12.5,1381361,0
+MAC.US,D,20231206,000000,12.68,12.98,12.62,12.77,2043428,0
+MAC.US,D,20231207,000000,12.78,13.18,12.66,13.17,2509424,0
+MAC.US,D,20231208,000000,13.1,13.44,13.015,13.39,1965825,0
+MAC.US,D,20231211,000000,13.33,13.67,13.24,13.61,1445026,0
+MAC.US,D,20231212,000000,13.61,13.66,13.45,13.5,2184960,0
+MAC.US,D,20231213,000000,13.49,14.88,13.429,14.58,4525587,0
+MAC.US,D,20231214,000000,15,16.54,14.915,16.4,7631265,0
+MAC.US,D,20231215,000000,16.43,16.46,15.89,16,6178053,0
+MAC.US,D,20231218,000000,16.02,16.185,15.58,15.63,2096295,0
+MAC.US,D,20231219,000000,15.78,15.98,15.64,15.65,2032500,0
+MAC.US,D,20231220,000000,15.6,15.89,15.24,15.29,2087921,0
+MAC.US,D,20231221,000000,15.58,15.795,15.355,15.62,1679475,0
+MAC.US,D,20231222,000000,15.74,15.89,15.36,15.41,1446159,0
+MAC.US,D,20231226,000000,15.5,15.77,15.37,15.66,949588,0
+MAC.US,D,20231227,000000,15.62,15.85,15.5,15.7,1155315,0
+MAC.US,D,20231228,000000,15.58,15.95,15.58,15.94,1394677,0
+MAC.US,D,20231229,000000,15.82,15.92,15.4205,15.43,1876399,0
+MAC.US,D,20240102,000000,15.34,15.69,15.17,15.55,1410017,0
+MAC.US,D,20240103,000000,15.26,15.325,14.74,14.89,1860240,0
+MAC.US,D,20240104,000000,14.77,15.05,14.7101,14.95,1336814,0
+MAC.US,D,20240105,000000,14.72,15.3,14.66,14.95,1051287,0
+MAC.US,D,20240108,000000,14.92,15.43,14.9,15.39,1292557,0
+MAC.US,D,20240109,000000,15.09,15.47,14.98,15.43,1470203,0
+MAC.US,D,20240110,000000,15.41,15.84,15.38,15.71,1152546,0
+MAC.US,D,20240111,000000,15.54,15.68,15.305,15.57,1262995,0
+MAC.US,D,20240112,000000,15.92,15.93,15.47,15.69,1004777,0
+MAC.US,D,20240116,000000,15.44,15.65,15.335,15.55,1494278,0
+MAC.US,D,20240117,000000,15.17,15.6,15.01,15.36,2227355,0
+MAC.US,D,20240118,000000,15.49,15.53,15.015,15.27,1716228,0
+MAC.US,D,20240119,000000,15.39,15.66,15.09,15.66,1758862,0
+MAC.US,D,20240122,000000,15.82,16.17,15.7,16.02,1979596,0
+MAC.US,D,20240123,000000,16.22,16.345,15.91,16.29,2277293,0
+MAC.US,D,20240124,000000,16.54,16.69,16.17,16.31,2363183,0
+MAC.US,D,20240125,000000,16.6,16.84,16.445,16.63,1597118,0
+MAC.US,D,20240126,000000,16.71,16.81,16.545,16.68,1585613,0
+MAC.US,D,20240129,000000,16.68,16.8,16.575,16.75,1237473,0
+MAC.US,D,20240130,000000,16.59,16.725,16.12,16.12,1737619,0
+MAC.US,D,20240131,000000,16.14,16.425,15.76,15.79,1938788,0
+MAC.US,D,20240201,000000,15.81,15.86,15.13,15.81,2376751,0
+MAC.US,D,20240202,000000,15.47,15.67,15.24,15.48,1677131,0
+MAC.US,D,20240205,000000,15.13,15.94,15.02,15.73,2759904,0
+MAC.US,D,20240206,000000,15.65,16.65,15.65,16.61,3858958,0
+MAC.US,D,20240207,000000,16.13,17.355,16.12,16.96,3850917,0
+MAC.US,D,20240208,000000,16.93,17.15,16.62,17.13,3072867,0
+MAC.US,D,20240209,000000,17.16,17.26,16.65,16.93,3180473,0
+MAC.US,D,20240212,000000,16.97,17.13,16.835,17.12,2837462,0
+MAC.US,D,20240213,000000,16.33,16.74,16.005,16.73,3183424,0
+MAC.US,D,20240214,000000,16.97,17.01,16.515,16.78,3119982,0
+MAC.US,D,20240215,000000,16.91,17.51,16.785,17.47,3953824,0
+MAC.US,D,20240216,000000,17.055,17.69,17.04,17.22,2921993,0
+MAC.US,D,20240220,000000,16.93,17.26,16.83,17.25,1841806,0
+MAC.US,D,20240221,000000,17.16,17.402,17.1,17.21,1926902,0
+MAC.US,D,20240222,000000,17.27,17.495,17.15,17.16,1594229,0
+MAC.US,D,20240223,000000,17.1,17.135,16.58,16.74,1665230,0
+MAC.US,D,20240226,000000,16.74,16.91,16.5,16.52,1067358,0
+MAC.US,D,20240227,000000,16.72,16.72,16.175,16.37,2501835,0
+MAC.US,D,20240228,000000,16.12,16.71,16.09,16.38,2691486,0
+MAC.US,D,20240229,000000,16.71,16.76,16.165,16.41,3814677,0
+MAC.US,D,20240301,000000,16.47,16.63,16.215,16.52,2634965,0
+MAC.US,D,20240304,000000,16.43,16.82,16.33,16.7,1722330,0
+MAC.US,D,20240305,000000,16.5,16.61,15.91,15.97,2516012,0
+MAC.US,D,20240306,000000,16.22,16.32,15.89,15.99,1833531,0
+MAC.US,D,20240307,000000,16.18,16.295,15.99,16.26,1908046,0
+MAC.US,D,20240308,000000,16.51,16.745,16.27,16.28,1445530,0
+MAC.US,D,20240311,000000,16.24,16.315,15.88,15.94,1916003,0
+MAC.US,D,20240312,000000,15.86,16.08,15.7402,15.9,1441747,0
+MAC.US,D,20240313,000000,15.89,16.5,15.89,16.39,2071601,0
+MAC.US,D,20240314,000000,16.23,16.35,15.71,15.95,2022024,0
+MAC.US,D,20240315,000000,15.8,16.2,15.8,16.13,2775744,0
+MAC.US,D,20240318,000000,16.17,16.445,15.98,16.43,1495039,0
+MAC.US,D,20240319,000000,16.29,16.68,16.2,16.58,1441112,0
+MAC.US,D,20240320,000000,16.4,17.05,16.395,17.02,1530110,0
+MAC.US,D,20240321,000000,17.24,17.635,17.11,17.24,2381101,0
+MAC.US,D,20240322,000000,17.37,17.49,16.89,17,1407931,0
+MAC.US,D,20240325,000000,17.04,17.14,16.69,16.71,979698,0
+MAC.US,D,20240326,000000,16.79,16.97,16.59,16.67,1330544,0
+MAC.US,D,20240327,000000,16.89,17.11,16.885,17.09,1319806,0
+MAC.US,D,20240328,000000,17.18,17.3,17.03,17.23,1460428,0
+MAC.US,D,20240401,000000,17.16,17.2,16.705,16.79,1024524,0
+MAC.US,D,20240402,000000,16.4,16.45,16.03,16.22,2156639,0
+MAC.US,D,20240403,000000,16.12,16.41,16.0007,16.18,1389280,0
+MAC.US,D,20240404,000000,16.46,16.61,15.85,15.92,968200,0
+MAC.US,D,20240405,000000,15.88,16.21,15.835,16.11,1174058,0
+MAC.US,D,20240408,000000,16.12,16.4275,16.12,16.24,1155818,0
+MAC.US,D,20240409,000000,16.27,16.39,16.055,16.39,1407287,0
+MAC.US,D,20240410,000000,15.75,15.94,15.45,15.77,1803699,0
+MAC.US,D,20240411,000000,15.84,16.295,15.66,16.22,1944579,0
+MAC.US,D,20240412,000000,16.16,16.27,15.84,16.08,1646158,0
+MAC.US,D,20240415,000000,16.13,16.29,15.835,15.96,2113370,0
+MAC.US,D,20240416,000000,15.79,15.98,15.57,15.79,1739986,0
+MAC.US,D,20240417,000000,15.91,16.02,15.37,15.37,1608319,0
+MAC.US,D,20240418,000000,15.47,15.605,15.125,15.17,1680068,0
+MAC.US,D,20240419,000000,15.16,15.485,15.125,15.29,973481,0
+MAC.US,D,20240422,000000,15.47,15.765,15.275,15.69,1043980,0
+MAC.US,D,20240423,000000,15.7,16.39,15.67,16.14,1368970,0
+MAC.US,D,20240424,000000,16.03,16.11,15.56,15.64,1505602,0
+MAC.US,D,20240425,000000,15.28,15.515,15.164,15.38,1238936,0
+MAC.US,D,20240426,000000,15.4,15.765,15.37,15.67,1111402,0
+MAC.US,D,20240429,000000,15.87,16.06,15.7,16.01,1377142,0
+MAC.US,D,20240430,000000,15.3,15.435,13.67,13.76,7388058,0
+MAC.US,D,20240501,000000,13.26,13.78,12.99,13.46,4945874,0
+MAC.US,D,20240502,000000,13.72,13.845,13.485,13.8,2382050,0
+MAC.US,D,20240503,000000,14.2,14.31,13.86,14.29,2275431,0
+MAC.US,D,20240506,000000,14.5,14.725,14.21,14.68,2402293,0
+MAC.US,D,20240507,000000,14.79,15.41,14.7,15.25,3765939,0
+MAC.US,D,20240508,000000,15.11,15.85,15.06,15.84,4300174,0
+MAC.US,D,20240509,000000,15.97,16.14,15.38,15.49,3458155,0
+MAC.US,D,20240510,000000,15.74,15.74,15.215,15.28,1509478,0
+MAC.US,D,20240513,000000,15.45,15.69,15.28,15.51,1416461,0
+MAC.US,D,20240514,000000,15.75,16.525,15.65,16.5,2781617,0
+MAC.US,D,20240515,000000,16.85,16.89,15.78,15.93,3223128,0
+MAC.US,D,20240516,000000,15.98,16.2171,15.98,16.07,2181243,0
+MAC.US,D,20240517,000000,15.75,15.87,15.42,15.54,1792775,0
+MAC.US,D,20240520,000000,15.5,15.63,15.2,15.22,1258739,0
+MAC.US,D,20240521,000000,15.22,15.72,15.15,15.64,1436051,0
+MAC.US,D,20240522,000000,15.58,15.66,15.12,15.18,1516288,0
+MAC.US,D,20240523,000000,15.26,15.33,14.8,14.9,2297031,0
+MAC.US,D,20240524,000000,15.09,15.105,14.81,14.96,1349254,0
+MAC.US,D,20240528,000000,15.11,15.22,14.72,14.73,1508974,0
+MAC.US,D,20240529,000000,14.55,14.64,14.35,14.48,1674192,0
+MAC.US,D,20240530,000000,14.63,14.895,14.555,14.83,825523,0
+MAC.US,D,20240531,000000,14.87,15.15,14.81,15.12,1821555,0
+MAC.US,D,20240603,000000,15.31,15.5,15.14,15.26,1901503,0
+MAC.US,D,20240604,000000,15.18,15.335,15.09,15.2,1238727,0
+MAC.US,D,20240605,000000,15.32,15.52,15,15.49,2233703,0
+MAC.US,D,20240606,000000,15.34,15.53,15.15,15.17,907237,0
+MAC.US,D,20240607,000000,14.93,15.065,14.75,14.92,1178722,0
+MAC.US,D,20240610,000000,14.66,14.88,14.66,14.74,993747,0
+MAC.US,D,20240611,000000,14.62,14.79,14.52,14.62,1973227,0
+MAC.US,D,20240612,000000,15.36,15.71,14.725,14.81,2060948,0
+MAC.US,D,20240613,000000,14.79,14.985,14.65,14.83,947747,0
+MAC.US,D,20240614,000000,14.6,14.75,14.44,14.48,1288708,0
+MAC.US,D,20240617,000000,14.33,14.535,14.205,14.47,1256357,0
+MAC.US,D,20240618,000000,14.49,14.915,14.42,14.81,1960451,0
+MAC.US,D,20240620,000000,14.73,15.055,14.71,14.88,2207120,0
+MAC.US,D,20240621,000000,14.87,15.01,14.52,14.67,3803764,0
+MAC.US,D,20240624,000000,14.67,15.06,14.6,14.88,1282143,0
+MAC.US,D,20240625,000000,14.84,14.88,14.445,14.6,870520,0
+MAC.US,D,20240626,000000,14.49,14.83,14.49,14.8,1378760,0
+MAC.US,D,20240627,000000,14.88,15.19,14.74,15.15,1105087,0
+MAC.US,D,20240628,000000,15.29,15.495,15.13,15.44,3867154,0
+MAC.US,D,20240701,000000,15.33,15.365,14.62,14.65,2192237,0
+MAC.US,D,20240702,000000,14.69,14.965,14.44,14.61,2345712,0
+MAC.US,D,20240703,000000,14.72,15.03,14.64,14.95,852354,0
+MAC.US,D,20240705,000000,14.85,14.9,14.52,14.59,1230172,0
+MAC.US,D,20240708,000000,14.71,14.86,14.6,14.85,971693,0
+MAC.US,D,20240709,000000,14.74,15.025,14.67,14.87,596696,0
+MAC.US,D,20240710,000000,14.99,15.32,14.8534,15.22,1487235,0
+MAC.US,D,20240711,000000,15.5,15.85,15.415,15.5,1824988,0
+MAC.US,D,20240712,000000,15.71,15.88,15.37,15.46,1913841,0
+MAC.US,D,20240715,000000,15.66,15.73,15.38,15.67,1368148,0
+MAC.US,D,20240716,000000,15.86,16.2,15.775,16.11,2050843,0
+MAC.US,D,20240717,000000,15.91,16.45,15.91,16,2621089,0
+MAC.US,D,20240718,000000,15.9,16.53,15.865,16.17,2027575,0
+MAC.US,D,20240719,000000,16.21,16.26,15.87,16.1,1538286,0
+MAC.US,D,20240722,000000,16.04,16.54,15.93,16.46,1164752,0
+MAC.US,D,20240723,000000,16.35,16.7,16.2,16.66,1751087,0
+MAC.US,D,20240724,000000,16.55,16.7,15.82,15.86,1435191,0
+MAC.US,D,20240725,000000,15.86,16.14,15.6,15.64,1388594,0
+MAC.US,D,20240726,000000,16.03,16.365,15.8267,16.23,1321622,0
+MAC.US,D,20240729,000000,16.28,16.36,16.06,16.27,689538,0
+MAC.US,D,20240730,000000,16.43,16.8,16.165,16.73,1640101,0
+MAC.US,D,20240731,000000,16.71,16.79,15.83,16.01,2589681,0
+MAC.US,D,20240801,000000,16.22,16.46,15.245,15.51,1774106,0
+MAC.US,D,20240802,000000,15.11,15.42,14.88,14.91,1504920,0
+MAC.US,D,20240805,000000,14.1,14.855,13.85,14.34,1754532,0
+MAC.US,D,20240806,000000,14.32,14.95,14.22,14.81,1026888,0
+MAC.US,D,20240807,000000,15.01,15.11,14.435,14.62,876126,0
+MAC.US,D,20240808,000000,14.79,14.97,14.665,14.95,1036653,0
+MAC.US,D,20240809,000000,14.93,15.14,14.615,15.01,1340653,0
+MAC.US,D,20240812,000000,14.93,14.97,14.44,14.54,1253548,0
+MAC.US,D,20240813,000000,14.75,14.795,14.5,14.65,910829,0
+MAC.US,D,20240814,000000,14.73,14.89,14.53,14.65,1041286,0
+MAC.US,D,20240815,000000,15.01,15.21,14.94,15.02,1952090,0
+MAC.US,D,20240816,000000,15,15.1294,14.73,14.86,1382007,0
+MAC.US,D,20240819,000000,14.65,14.98,14.57,14.86,1320101,0
+MAC.US,D,20240820,000000,14.81,15.03,14.6701,14.86,1200180,0
+MAC.US,D,20240821,000000,14.92,14.99,14.68,14.91,1187326,0
+MAC.US,D,20240822,000000,14.95,15.23,14.89,15,1110986,0
+MAC.US,D,20240823,000000,15.09,15.77,15.0301,15.56,2099472,0
+MAC.US,D,20240826,000000,15.71,15.875,15.55,15.67,1091422,0
+MAC.US,D,20240827,000000,15.58,15.96,15.57,15.88,1031874,0
+MAC.US,D,20240828,000000,15.78,15.905,15.6,15.7,966031,0
+MAC.US,D,20240829,000000,15.78,15.81,15.53,15.63,1422436,0
+MAC.US,D,20240830,000000,15.78,16.12,15.67,15.97,1934784,0
+MAC.US,D,20240903,000000,15.67,15.9,15.045,15.17,1183844,0
+MAC.US,D,20240904,000000,15.2,15.565,15.17,15.46,1406817,0
+MAC.US,D,20240905,000000,15.61,15.74,15.4,15.4,1019414,0
+MAC.US,D,20240906,000000,15.41,15.5,15.105,15.35,1048020,0
+MAC.US,D,20240909,000000,15.3,15.45,14.92,15.35,1416173,0
+MAC.US,D,20240910,000000,15.38,15.66,15.22,15.48,1175315,0
+MAC.US,D,20240911,000000,15.32,15.98,15.21,15.94,1971027,0
+MAC.US,D,20240912,000000,16.05,16.4005,15.925,16.23,2367504,0
+MAC.US,D,20240913,000000,16.49,16.6,16.33,16.49,1787137,0
+MAC.US,D,20240916,000000,16.58,16.71,16.31,16.63,957697,0
+MAC.US,D,20240917,000000,16.75,16.9,16.52,16.59,1447486,0
+MAC.US,D,20240918,000000,16.59,17.14,16.25,16.76,1923832,0
+MAC.US,D,20240919,000000,17.1,17.29,16.84,17.27,3595342,0
+MAC.US,D,20240920,000000,17.09,17.73,17.03,17.65,6160251,0
+MAC.US,D,20240923,000000,17.66,17.79,17.49,17.57,1432744,0
+MAC.US,D,20240924,000000,17.55,17.79,17.46,17.66,2153786,0
+MAC.US,D,20240925,000000,17.65,17.835,17.485,17.51,2171269,0
+MAC.US,D,20240926,000000,17.75,17.75,17.235,17.38,1452990,0
+MAC.US,D,20240927,000000,17.51,18.045,17.335,17.95,1781807,0
+MAC.US,D,20240930,000000,17.99,18.33,17.8,18.24,1715450,0
+MAC.US,D,20241001,000000,18.22,18.25,17.87,17.92,1460055,0
+MAC.US,D,20241002,000000,17.73,17.86,17.61,17.68,926486,0
+MAC.US,D,20241003,000000,17.5,17.58,17.29,17.44,1051870,0
+MAC.US,D,20241004,000000,17.7,17.89,17.4,17.87,988700,0
+MAC.US,D,20241007,000000,17.69,17.69,17.455,17.65,754596,0
+MAC.US,D,20241008,000000,17.72,18.1,17.52,17.97,949289,0
+MAC.US,D,20241009,000000,17.93,18.18,17.79,17.97,989519,0
+MAC.US,D,20241010,000000,17.71,17.98,17.55,17.78,1016428,0
+MAC.US,D,20241011,000000,17.88,18.35,17.82,18.13,838068,0
+MAC.US,D,20241014,000000,18.08,18.175,17.88,18.1,821059,0
+MAC.US,D,20241015,000000,18.2,18.71,18.18,18.36,1947164,0
+MAC.US,D,20241016,000000,18.55,18.94,18.39,18.93,1421828,0
+MAC.US,D,20241017,000000,18.91,18.91,18.47,18.72,1202352,0
+MAC.US,D,20241018,000000,18.76,18.92,18.59,18.89,993053,0
+MAC.US,D,20241021,000000,18.85,18.86,18.43,18.46,1780862,0
+MAC.US,D,20241022,000000,18.37,18.65,18.25,18.31,1296047,0
+MAC.US,D,20241023,000000,18.25,18.43,18.16,18.28,697214,0
+MAC.US,D,20241024,000000,18.32,18.51,18.245,18.36,1014439,0
+MAC.US,D,20241025,000000,18.53,18.53,18.05,18.1,711380,0
+MAC.US,D,20241028,000000,18.17,18.65,18.17,18.46,1019136,0
+MAC.US,D,20241029,000000,18.37,18.65,18.25,18.49,1039450,0
+MAC.US,D,20241030,000000,18.47,19.06,18.47,18.94,1415755,0
+MAC.US,D,20241031,000000,19,19.095,18.61,18.7,2646211,0
+MAC.US,D,20241101,000000,18.77,18.86,18.24,18.32,1581690,0
+MAC.US,D,20241104,000000,18.25,18.82,18.25,18.67,989890,0
+MAC.US,D,20241105,000000,18.41,19.03,18.346,18.94,1844232,0
+MAC.US,D,20241106,000000,19.72,20.27,18.08,18.61,4088530,0
+MAC.US,D,20241107,000000,18.71,19.425,18.56,19.3,1624438,0
+MAC.US,D,20241108,000000,19.3,19.6,19.0818,19.52,1476323,0
+MAC.US,D,20241111,000000,19.6,20.4,19.53,20.11,1573365,0
+MAC.US,D,20241112,000000,19.845,20.05,19.28,19.38,2368268,0
+MAC.US,D,20241113,000000,19.44,19.69,18.95,19.14,2106884,0
+MAC.US,D,20241114,000000,19.235,19.49,19.09,19.23,2095444,0
+MAC.US,D,20241115,000000,19.27,19.44,18.9751,19.27,1035310,0
+MAC.US,D,20241118,000000,19.125,19.45,19.125,19.32,898068,0
+MAC.US,D,20241119,000000,19.235,19.655,19.18,19.58,794541,0
+MAC.US,D,20241120,000000,19.4,19.54,19.28,19.47,721845,0
+MAC.US,D,20241121,000000,19.54,19.75,19.395,19.56,887154,0
+MAC.US,D,20241122,000000,19.665,20.01,19.59,19.72,1334192,0
+MAC.US,D,20241125,000000,19.845,20.42,19.845,20.32,1555737,0
+MAC.US,D,20241126,000000,21.03,21.4,20.52,20.93,11257229,0
+MAC.US,D,20241127,000000,21.18,21.71,20.98,21.15,9912260,0
+MAC.US,D,20241129,000000,21.21,21.51,21.1,21.21,5114465,0
+MAC.US,D,20241202,000000,21.23,21.34,20.555,20.87,2800619,0
+MAC.US,D,20241203,000000,21.08,21.11,20.705,21.1,4622159,0
+MAC.US,D,20241204,000000,21.42,21.49,20.85,21.48,2077417,0
+MAC.US,D,20241205,000000,21.3917,21.99,21.25,21.87,2606173,0
+MAC.US,D,20241206,000000,21.87,22.21,21.8,22.11,2300149,0
+MAC.US,D,20241209,000000,22.25,22.27,21.66,21.83,2643995,0
+MAC.US,D,20241210,000000,21.765,21.82,21.205,21.33,1853824,0
+MAC.US,D,20241211,000000,21.335,21.47,21.13,21.35,1380627,0
+MAC.US,D,20241212,000000,21.24,21.46,20.945,21,1136877,0
+MAC.US,D,20241213,000000,20.96,21.5,20.83,21.5,1124612,0
+MAC.US,D,20241216,000000,21.49,21.77,21.395,21.66,2424501,0
+MAC.US,D,20241217,000000,21.595,21.8,21.35,21.36,2767389,0
+MAC.US,D,20241218,000000,21.44,21.51,19.6748,20.03,3670178,0
+MAC.US,D,20241219,000000,20.18,20.45,19.92,19.92,2581102,0
+MAC.US,D,20241220,000000,19.88,20.715,19.77,20.26,7833011,0
+MAC.US,D,20241223,000000,20.15,20.268,19.9,20.06,1394889,0
+MAC.US,D,20241224,000000,19.9913,20.25,19.89,20.23,469830,0
+MAC.US,D,20241226,000000,20.0765,20.67,20.045,20.58,781388,0
+MAC.US,D,20241227,000000,20.42,20.52,20.025,20.14,754337,0
+MAC.US,D,20241230,000000,19.92,20.05,19.72,19.96,734686,0
+MAC.US,D,20241231,000000,20.02,20.13,19.79,19.92,1258974,0
+MAC.US,D,20250102,000000,20.13,20.39,19.96,20.24,1366016,0
+MAC.US,D,20250103,000000,20.27,20.61,20.19,20.54,1175149,0
+MAC.US,D,20250106,000000,20.4519,20.64,20.07,20.33,1441347,0
+MAC.US,D,20250107,000000,20.27,20.49,19.91,20.43,2093737,0
+MAC.US,D,20250108,000000,20.325,20.5,19.73,20.37,1855178,0
+MAC.US,D,20250110,000000,19.81,19.91,19.09,19.3,2582981,0
+MAC.US,D,20250113,000000,19.1,19.545,19.02,19.38,1814530,0
+MAC.US,D,20250114,000000,19.555,19.68,19.28,19.46,2688875,0
+MAC.US,D,20250115,000000,20.15,20.37,19.455,19.58,1604104,0
+MAC.US,D,20250116,000000,19.615,19.74,19.41,19.52,1102476,0
+MAC.US,D,20250117,000000,19.705,19.865,19.54,19.8,1481715,0
+MAC.US,D,20250121,000000,19.88,20.22,19.87,20.19,1963773,0
+MAC.US,D,20250122,000000,20.06,20.07,19.8,19.89,1560490,0
+MAC.US,D,20250123,000000,19.8,20.25,19.715,20.12,1386819,0
+MAC.US,D,20250124,000000,20.2,20.58,19.97,20.52,2451890,0
+MAC.US,D,20250127,000000,20.58,21.01,20.4,20.85,2006541,0
+MAC.US,D,20250128,000000,20.88,21.07,20.4,20.58,1417924,0
+MAC.US,D,20250129,000000,20.36,20.82,20.33,20.41,1298979,0
+MAC.US,D,20250130,000000,20.725,21.12,20.63,20.87,900365,0
+MAC.US,D,20250131,000000,20.705,21.08,20.555,20.78,2058096,0
+MAC.US,D,20250203,000000,20.615,20.615,20.02,20.45,1611501,0
+MAC.US,D,20250204,000000,20.52,20.53,20.24,20.29,1614084,0
+MAC.US,D,20250205,000000,20.55,20.89,20.23,20.72,900291,0
+MAC.US,D,20250206,000000,21,21,20.47,20.66,731651,0
+MAC.US,D,20250207,000000,20.57,20.98,20.52,20.84,897617,0
+MAC.US,D,20250210,000000,20.98,20.98,20.24,20.41,1345288,0
+MAC.US,D,20250211,000000,20.3,20.99,20.28,20.83,1207156,0
+MAC.US,D,20250212,000000,20.27,20.69,20.27,20.48,1855173,0
+MAC.US,D,20250213,000000,20.63,20.82,20.37,20.79,2135255,0
+MAC.US,D,20250214,000000,20.87,20.97,20.44,20.5,683031,0
+MAC.US,D,20250218,000000,20.46,20.88,20.4,20.81,1432277,0
+MAC.US,D,20250219,000000,20.57,20.76,20.37,20.52,1558472,0
+MAC.US,D,20250220,000000,20.5,20.63,20.335,20.36,1182689,0
+MAC.US,D,20250221,000000,20.51,20.56,19.64,19.82,1184606,0
+MAC.US,D,20250224,000000,19.815,20.07,19.63,19.81,1804138,0
+MAC.US,D,20250225,000000,19.81,19.98,19.51,19.74,3268903,0
+MAC.US,D,20250226,000000,19.8,20.49,19.71,20.12,2230971,0
+MAC.US,D,20250227,000000,20.47,20.65,17.94,18.32,6313858,0
+MAC.US,D,20250228,000000,18.18,18.26,17.18,18.04,4729845,0
+MAC.US,D,20250303,000000,17.95,18.51,17.95,18.4,2862998,0
+MAC.US,D,20250304,000000,18.165,18.165,17.5,17.79,2261311,0
+MAC.US,D,20250305,000000,17.645,18.33,17.64,18.17,4459673,0
+MAC.US,D,20250306,000000,17.75,18.07,17.485,17.59,1840649,0
+MAC.US,D,20250307,000000,17.46,17.49,16.56,16.88,2176728,0
+MAC.US,D,20250310,000000,16.565,16.59,15.76,15.88,3580500,0
+MAC.US,D,20250311,000000,15.935,16.445,15.71,16.32,4193356,0
+MAC.US,D,20250312,000000,16.575,16.91,16.475,16.84,4264080,0
+MAC.US,D,20250313,000000,16.745,17.05,16.07,16.2,2508330,0
+MAC.US,D,20250314,000000,16.44,16.595,16.3,16.49,2110567,0
+MAC.US,D,20250317,000000,16.47,17.2,16.47,17.11,2360126,0
+MAC.US,D,20250318,000000,17.18,17.52,16.93,17.17,2973262,0
+MAC.US,D,20250319,000000,17.3,17.53,16.93,17.4,1896152,0
+MAC.US,D,20250320,000000,17.3,17.59,17.14,17.28,3211031,0
+MAC.US,D,20250321,000000,17.175,17.38,16.82,17.21,5595094,0
+MAC.US,D,20250324,000000,17.355,17.81,17.32,17.8,1682840,0
+MAC.US,D,20250325,000000,17.78,17.86,17.245,17.43,1378991,0
+MAC.US,D,20250326,000000,17.63,17.63,17.26,17.4,801116,0
+MAC.US,D,20250327,000000,17.47,17.69,17.23,17.29,1368886,0
+MAC.US,D,20250328,000000,17.365,17.365,16.88,17.08,995481,0
+MAC.US,D,20250331,000000,16.99,17.4,16.8202,17.17,3376815,0
+MAC.US,D,20250401,000000,17.17,17.38,16.87,17.06,2202535,0
+MAC.US,D,20250402,000000,16.885,17.94,16.75,17.71,2677597,0
+MAC.US,D,20250403,000000,16.94,17.0539,15.495,15.6,3677493,0
+MAC.US,D,20250404,000000,15.18,15.26,13.77,14.52,5000596,0
+MAC.US,D,20250407,000000,13.915,14.9,13.31,14.07,3373388,0
+MAC.US,D,20250408,000000,14.98,14.98,13.02,13.24,3395582,0
+MAC.US,D,20250409,000000,13.04,14.98,12.48,14.94,6843408,0
+MAC.US,D,20250410,000000,14.605,14.79,13.59,14.33,3137473,0
+MAC.US,D,20250411,000000,14.33,14.35,13.4,13.92,2612596,0
+MAC.US,D,20250414,000000,14.15,14.35,13.82,14.05,1776486,0
+MAC.US,D,20250415,000000,14,14.42,13.95,14.25,2237728,0
+MAC.US,D,20250416,000000,14.28,14.55,14.11,14.24,1709194,0
+MAC.US,D,20250417,000000,14.395,14.87,14.31,14.68,1608973,0
+MAC.US,D,20250421,000000,14.42,14.505,13.86,14.11,1548942,0
+MAC.US,D,20250422,000000,14.38,14.53,13.93,14.21,2989741,0
+MAC.US,D,20250423,000000,14.63,15.04,14.205,14.37,2079635,0
+MAC.US,D,20250424,000000,14.2701,14.725,14.2701,14.67,1640837,0
+MAC.US,D,20250425,000000,14.39,14.89,14.39,14.83,1120768,0
+MAC.US,D,20250428,000000,14.76,15.1,14.64,15.08,2358003,0
+MAC.US,D,20250429,000000,14.95,15.1,14.606594,14.68,1439451,0
+MAC.US,D,20250430,000000,14.465,14.71,14.16,14.66,1645339,0
+MAC.US,D,20250501,000000,14.7118,15.09,14.4609,14.65,2266372,0
+MAC.US,D,20250502,000000,15.1,15.23,14.83,15.19,1487508,0
+MAC.US,D,20250505,000000,14.97,15.24,14.9,14.97,1107900,0
+MAC.US,D,20250506,000000,14.925,14.98,14.62,14.83,1012170,0
+MAC.US,D,20250507,000000,14.99,15.22,14.86,14.88,2099671,0
+MAC.US,D,20250508,000000,15.04,15.315,14.84,15.06,1033156,0
+MAC.US,D,20250509,000000,15.11,15.174,14.885,14.98,1449909,0
+MAC.US,D,20250512,000000,15.3,17.27,15.3,16.54,4284536,0
+MAC.US,D,20250513,000000,16.44,16.57,15.98,16.07,1996381,0
+MAC.US,D,20250514,000000,16.1,16.1,15.54,15.62,1518048,0
+MAC.US,D,20250515,000000,15.625,15.96,15.53,15.87,1332257,0
+MAC.US,D,20250516,000000,15.93,16.13,15.865,16.03,1705629,0
+MAC.US,D,20250519,000000,15.75,15.915,15.59,15.87,1213522,0
+MAC.US,D,20250520,000000,15.74,15.925,15.655,15.69,2282497,0
+MAC.US,D,20250521,000000,15.55,15.63,15.205,15.25,1975149,0
+MAC.US,D,20250522,000000,15.41,15.41,14.95,15.22,1426649,0
+MAC.US,D,20250523,000000,15.05,15.19,14.82,14.89,1240151,0
+MAC.US,D,20250527,000000,15.24,15.445,14.965,15.4,1866278,0
+MAC.US,D,20250528,000000,15.36,15.815,15.225,15.78,2031156,0
+MAC.US,D,20250529,000000,15.99,16.385,15.82,16.19,2956010,0
+MAC.US,D,20250530,000000,16.15,16.305,15.9,16.18,3216787,0
+MAC.US,D,20250602,000000,16.19,16.19,15.77,16.17,1756424,0
+MAC.US,D,20250603,000000,16.115,16.12,15.81,15.82,1379123,0
+MAC.US,D,20250604,000000,15.76,15.87,15.65,15.79,1363300,0
+MAC.US,D,20250605,000000,15.77,15.81,15.57,15.71,932807,0
+MAC.US,D,20250606,000000,15.7,16.13,15.7,16.11,1325522,0
+MAC.US,D,20250609,000000,16.345,16.68,16.195,16.43,1589980,0
+MAC.US,D,20250610,000000,16.66,16.83,16.545,16.68,2434960,0
+MAC.US,D,20250611,000000,16.675,17.04,16.23,16.24,2047362,0
+MAC.US,D,20250612,000000,16.1,16.35,15.98,16.02,1576556,0
+MAC.US,D,20250613,000000,15.727,15.84,15.52,15.74,1340188,0
+MAC.US,D,20250616,000000,15.74,16.27,15.74,16.07,1545553,0
+MAC.US,D,20250617,000000,15.97,16.15,15.57,15.81,1422878,0
+MAC.US,D,20250618,000000,15.61,16.13,15.58,16.03,1502890,0
+MAC.US,D,20250620,000000,16.04,16.235,15.815,15.93,3048272,0
+MAC.US,D,20250623,000000,15.8292,16.13,15.48,16.04,1158193,0
+MAC.US,D,20250624,000000,16.2,16.74,16.1164,16.47,1813959,0
+MAC.US,D,20250625,000000,16.375,16.375,15.79,15.82,1763836,0
+MAC.US,D,20250626,000000,15.7869,16.25,15.7869,16.24,1059699,0
+MAC.US,D,20250627,000000,16.23,16.41,16.1,16.16,3077507,0
+MAC.US,D,20250630,000000,16.25,16.275,15.88,16.18,1885493,0
+MAC.US,D,20250701,000000,16.03,16.73,16.01,16.44,1356955,0
+MAC.US,D,20250702,000000,16.33,16.685,16.25,16.63,1336924,0
+MAC.US,D,20250703,000000,16.59,16.76,16.47,16.64,686005,0
+MAC.US,D,20250707,000000,16.5,16.74,16.05,16.11,1776777,0
+MAC.US,D,20250708,000000,16.105,16.37,16.06,16.18,1128559,0
+MAC.US,D,20250709,000000,16.215,16.43,16.09,16.33,1206712,0
+MAC.US,D,20250710,000000,16.35,16.77,16.34,16.39,1774514,0
+MAC.US,D,20250711,000000,16.23,16.3,16.11,16.28,1149908,0
+MAC.US,D,20250714,000000,16.295,16.42,16.13,16.41,1187370,0
+MAC.US,D,20250715,000000,16.452,16.49,15.99,16.01,1066668,0
+MAC.US,D,20250716,000000,16.105,16.46,15.89,16.41,1627185,0
+MAC.US,D,20250717,000000,16.455,16.765,16.45,16.63,1583628,0
+MAC.US,D,20250718,000000,16.7,16.77,16.48,16.57,1269808,0
+MAC.US,D,20250721,000000,16.65,17.025,16.615,16.86,1175152,0
+MAC.US,D,20250722,000000,16.83,17.5,16.83,17.43,2079093,0
+MAC.US,D,20250723,000000,17.43,17.745,17.335,17.71,2083377,0
+MAC.US,D,20250724,000000,17.7,17.92,17.57,17.64,1846392,0
+MAC.US,D,20250725,000000,17.645,17.755,17.1912,17.67,1547147,0
+MAC.US,D,20250728,000000,17.55,17.69,17.21,17.33,1647264,0
+MAC.US,D,20250729,000000,17.65,17.78,17.2,17.2,1380142,0
+MAC.US,D,20250730,000000,17.14,17.31,16.41,16.56,2239664,0
+MAC.US,D,20250731,000000,16.31,16.97,16.31,16.71,3232528,0
+MAC.US,D,20250801,000000,16.47,16.54,15.9365,16.14,2150855,0
+MAC.US,D,20250804,000000,16.355,16.595,16.16,16.52,1262834,0
+MAC.US,D,20250805,000000,16.48,17.11,16.47,17.1,1341792,0
+MAC.US,D,20250806,000000,17.045,17.3,16.81,17.01,1471014,0
+MAC.US,D,20250807,000000,17.14,17.15,16.41,16.58,1834001,0
+MAC.US,D,20250808,000000,16.44,16.86,16.39,16.69,1977207,0
+MAC.US,D,20250811,000000,16.69,16.81,16.445,16.66,2484785,0
+MAC.US,D,20250812,000000,16.7,17.68,16.59,17.43,2398073,0
+MAC.US,D,20250813,000000,17.4,17.91,17.2,17.87,2453992,0
+MAC.US,D,20250814,000000,17.645,17.68,17.325,17.39,2551864,0
+MAC.US,D,20250815,000000,17.415,17.415,17.02,17.21,1672873,0
+MAC.US,D,20250818,000000,17.21,17.35,17.08,17.13,961390,0
+MAC.US,D,20250819,000000,17.12,17.505,17.09,17.38,1449731,0
+MAC.US,D,20250820,000000,17.29,17.49,17.06,17.2,1470829,0
+MAC.US,D,20250821,000000,17.25,17.25,17.02,17.08,1237764,0
+MAC.US,D,20250822,000000,17.19,18.21,17.13,18.12,2059933,0
+MAC.US,D,20250825,000000,18.17,18.22,17.925,18.04,1609393,0
+MAC.US,D,20250826,000000,18.08,18.28,18.025,18.24,2020720,0
+MAC.US,D,20250827,000000,18.16,18.51,18.16,18.4,1910744,0
+MAC.US,D,20250828,000000,18.48,18.515,18.18,18.49,1016732,0
+MAC.US,D,20250829,000000,18.41,18.65,18.28,18.4,1060829,0
+MAC.US,D,20250902,000000,18.06,18.26,17.8335,18.12,1188145,0
+MAC.US,D,20250903,000000,18.005,18.49,18,18.47,1322903,0
+MAC.US,D,20250904,000000,18.61,18.68,18.23,18.5,1277991,0
+MAC.US,D,20250905,000000,18.79,18.94,18.54,18.75,1767723,0
+MAC.US,D,20250908,000000,18.7,18.7,18.14,18.51,2429705,0
+MAC.US,D,20250909,000000,18.16,18.3,17.92,18.07,1221335,0
+MAC.US,D,20250910,000000,18.02,18.22,17.83,17.92,1801772,0
+MAC.US,D,20250911,000000,17.92,18.35,17.78,18.23,2095540,0
+MAC.US,D,20250912,000000,18.21,18.32,18.08,18.14,1696021,0
+MAC.US,D,20250915,000000,18.33,18.365,17.995,18.1,1968694,0
+MAC.US,D,20250916,000000,18.045,18.12,17.825,18,1923584,0
+MAC.US,D,20250917,000000,18,18.21,17.59,17.65,2044323,0
+MAC.US,D,20250918,000000,17.845,17.91,17.62,17.75,1746898,0
+MAC.US,D,20250919,000000,17.735,17.78,17.38,17.44,4247423,0
+MAC.US,D,20250922,000000,17.45,17.46,17.01,17.18,2030353,0
+MAC.US,D,20250923,000000,17.26,17.475,17.07,17.12,1264860,0
+MAC.US,D,20250924,000000,17.175,17.2,16.65,16.67,2501184,0
+MAC.US,D,20250925,000000,16.61,16.86,16.54,16.76,2413693,0
+MAC.US,D,20250926,000000,17.215,18.07,17.11,17.9,6188965,0
+MAC.US,D,20250929,000000,18,18.265,17.5501,17.62,4058297,0
+MAC.US,D,20250930,000000,17.635,18.235,17.51,18.2,2577561,0
+MAC.US,D,20251001,000000,17.99,18.16,17.74,18,2072585,0
+MAC.US,D,20251002,000000,17.94,17.96,17.7,17.92,2520598,0
+MAC.US,D,20251003,000000,18.075,18.31,17.88,18.04,2561812,0
+MAC.US,D,20251006,000000,18.09,18.24,17.74,17.8,1840564,0
+MAC.US,D,20251007,000000,17.73,17.73,17.26,17.39,1642984,0
+MAC.US,D,20251008,000000,17.405,17.405,17.08,17.19,1087306,0
+MAC.US,D,20251009,000000,17.09,17.19,16.885,17.06,969032,0
+MAC.US,D,20251010,000000,17.095,17.18,16.485,16.49,2531997,0
+MAC.US,D,20251013,000000,16.73,16.82,16.6,16.74,1693314,0
+MAC.US,D,20251014,000000,16.51,17.25,16.44,17.12,3029223,0
+MAC.US,D,20251015,000000,17.18,17.45,17.03,17.34,2913524,0
+MAC.US,D,20251016,000000,17.325,17.42,16.89,17.02,1497392,0
+MAC.US,D,20251017,000000,16.88,17.29,16.84,17.24,1268281,0
+MAC.US,D,20251020,000000,17.26,17.43,17.02,17.16,1498551,0
+MAC.US,D,20251021,000000,17.105,17.6565,17.105,17.46,1439853,0
+MAC.US,D,20251022,000000,17.57,17.85,17.48,17.85,1318688,0
+MAC.US,D,20251023,000000,17.87,18.11,17.75,17.9,1573864,0
+MAC.US,D,20251024,000000,18.04,18.15,17.98,18.02,1490367,0
+MAC.US,D,20251027,000000,18.02,18.1,17.755,18,832506,0
+MAC.US,D,20251028,000000,17.75,17.94,17.58,17.75,1624196,0
+MAC.US,D,20251029,000000,17.705,17.705,16.805,16.9,2061971,0
+MAC.US,D,20251030,000000,16.77,17.12,16.72,16.92,2153136,0
+MAC.US,D,20251031,000000,16.9457,17.26,16.61,17.15,2278187,0
+MAC.US,D,20251103,000000,17.11,17.345,16.67,17.34,2122251,0
+MAC.US,D,20251104,000000,17.345,17.79,17.16,17.7,3080347,0
+MAC.US,D,20251105,000000,17.185,17.85,17.185,17.67,3630580,0
+MAC.US,D,20251106,000000,17.67,17.92,17.34,17.4,2089126,0
+MAC.US,D,20251107,000000,17.45,18.05,17.3046,18.02,1463122,0
+MAC.US,D,20251110,000000,18.07,18.145,17.77,17.88,1300602,0
+MAC.US,D,20251111,000000,18.0945,18.3,17.925,17.94,991023,0
+MAC.US,D,20251112,000000,17.89,18.16,17.53,17.54,1864683,0
+MAC.US,D,20251113,000000,17.32,17.53,17.165,17.27,1203808,0
+MAC.US,D,20251114,000000,17.17,17.33,17.02,17.21,1179656,0
+MAC.US,D,20251117,000000,17.26,17.26,16.43,16.57,1823103,0
+MAC.US,D,20251118,000000,16.625,16.765,16.4,16.6,1603683,0
+MAC.US,D,20251119,000000,16.675,16.675,16.03,16.22,1900748,0
+MAC.US,D,20251120,000000,16.54,16.965,16.18,16.2,1692998,0
+MAC.US,D,20251121,000000,16.2,16.77,16.2,16.59,2718760,0
+MAC.US,D,20251124,000000,16.63,16.76,16.37,16.52,1977521,0
+MAC.US,D,20251125,000000,16.56,17.14,16.55,17.01,1426032,0
+MAC.US,D,20251126,000000,16.875,17.545,16.875,17.24,2419361,0
+MAC.US,D,20251128,000000,17.3,17.53,17.135,17.36,1168175,0
+MAC.US,D,20251201,000000,17.25,17.485,17.04,17.36,1108303,0
+MAC.US,D,20251202,000000,17.41,17.5,17.1,17.1,1541579,0
+MAC.US,D,20251203,000000,17.01,17.51,17,17.44,1447870,0
+MAC.US,D,20251204,000000,17.42,17.55,17.18,17.36,1166402,0
+MAC.US,D,20251205,000000,17.305,17.81,17.235,17.75,1278856,0
+MAC.US,D,20251208,000000,17.76,17.87,17.355,17.4,2097539,0
+MAC.US,D,20251209,000000,17.4,17.73,17.385,17.68,1202362,0
+MAC.US,D,20251210,000000,17.76,18.33,17.76,18.07,2515289,0
+MAC.US,D,20251211,000000,18.22,18.57,18.01,18.54,2056863,0
+MAC.US,D,20251212,000000,18.5812,18.86,18.435,18.67,2440796,0
+MAC.US,D,20251215,000000,18.595,18.7,18.37,18.59,2148879,0
+MAC.US,D,20251216,000000,18.76,18.77,18.28,18.3,1748091,0
+MAC.US,D,20251217,000000,18.25,18.52,18.11,18.36,2252421,0
+MAC.US,D,20251218,000000,18.495,18.77,18.4,18.48,1490758,0
+MAC.US,D,20251219,000000,18.08,18.82,18.08,18.63,4131694,0
+MAC.US,D,20251222,000000,18.43,18.72,18.43,18.67,1549013,0
+MAC.US,D,20251223,000000,18.655,18.915,18.49,18.82,1588109,0
+MAC.US,D,20251224,000000,18.84,19.12,18.8325,19.05,647854,0
+MAC.US,D,20251226,000000,18.965,19.14,18.86,18.95,802756,0
+MAC.US,D,20251229,000000,18.845,19.05,18.61,18.69,2094871,0
+MAC.US,D,20251230,000000,18.78,18.78,18.55,18.58,1003683,0
+MAC.US,D,20251231,000000,18.635,18.66,18.305,18.46,1174715,0
+MAC.US,D,20260102,000000,18.46,18.59,18.23,18.52,1278008,0
+MAC.US,D,20260105,000000,18.5,18.935,18.38,18.7,1522473,0
+MAC.US,D,20260106,000000,18.64,18.89,18.39,18.89,3118049,0
+MAC.US,D,20260107,000000,18.87,18.98,18.35,18.37,1061791,0
+MAC.US,D,20260108,000000,18.042,18.803,18.02,18.43,1184381,0
+MAC.US,D,20260109,000000,18.475,18.65,18.24,18.32,1171083,0
+MAC.US,D,20260112,000000,18.2,18.3,18.09,18.12,1603148,0
+MAC.US,D,20260113,000000,18.22,18.345,18.07,18.16,1235105,0
+MAC.US,D,20260114,000000,18.095,18.33,17.73,18.3,1361499,0
+MAC.US,D,20260115,000000,18.47,18.845,18.255,18.32,1975385,0
+MAC.US,D,20260116,000000,18.29,18.83,18.1001,18.74,1805221,0
+MAC.US,D,20260120,000000,18.34,18.58,18.25,18.43,1655374,0
+MAC.US,D,20260121,000000,18.595,18.795,18.27,18.6,1849104,0
+MAC.US,D,20260122,000000,18.665,18.855,18.215,18.4,1726604,0
+MAC.US,D,20260123,000000,18.365,18.38,18.11,18.35,1742845,0
+MAC.US,D,20260126,000000,18.305,18.39,18.01,18.05,1607286,0
+MAC.US,D,20260127,000000,18.01,18.1,17.635,17.72,1735320,0
+MAC.US,D,20260128,000000,17.708,18.12,17.708,17.9,2166915,0
+MAC.US,D,20260129,000000,18.065,18.68,17.97,18.68,1641372,0
+MAC.US,D,20260130,000000,18.565,19.02,18.41,18.93,2615832,0
+MAC.US,D,20260202,000000,18.87,19.18,18.641,18.72,2402955,0
+MAC.US,D,20260203,000000,18.7,18.91,18.2647,18.8,2439170,0
+MAC.US,D,20260204,000000,18.98,19.47,18.761,19.3,2494606,0
+MAC.US,D,20260205,000000,19.21,19.525,19.18,19.37,2480146,0
+MAC.US,D,20260206,000000,19.495,19.74,19.38,19.62,2163272,0
+MAC.US,D,20260209,000000,19.53,19.68,19.05,19.05,1676097,0
+MAC.US,D,20260210,000000,19.24,19.455,19.15,19.38,2436443,0
+MAC.US,D,20260211,000000,19.495,19.535,18.755,18.84,1433060,0
+MAC.US,D,20260212,000000,18.82,19.16,17.62,17.81,3513777,0
+MAC.US,D,20260213,000000,17.83,18.545,17.8,18.52,3341236,0
+MAC.US,D,20260217,000000,18.69,18.94,18.46,18.79,3180622,0
+MAC.US,D,20260218,000000,18.72,19.17,18.72,19.15,3422922,0
diff --git a/daily/us/nyse stocks/1/made.us.txt b/daily/us/nyse stocks/1/made.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4cfbfd511c60b92d57b111575ef37bbeef8e23c0
--- /dev/null
+++ b/daily/us/nyse stocks/1/made.us.txt	
@@ -0,0 +1,395 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MADE.US,D,20240719,000000,24.41,24.41,23.9943,23.9943,4558,0
+MADE.US,D,20240722,000000,24.26,24.37,24.15,24.37,3575,0
+MADE.US,D,20240723,000000,24.33,24.36,24.2465,24.2465,2549,0
+MADE.US,D,20240724,000000,24.08,24.0955,23.6479,23.6479,2677,0
+MADE.US,D,20240725,000000,23.5799,23.92,23.5732,23.5732,2335,0
+MADE.US,D,20240726,000000,24.05,24.0501,23.9269,23.9269,761,0
+MADE.US,D,20240729,000000,23.79,23.8468,23.79,23.8468,921,0
+MADE.US,D,20240730,000000,23.79,23.8175,23.79,23.8175,436,0
+MADE.US,D,20240731,000000,24.16,24.265,24.1005,24.1296,1865,0
+MADE.US,D,20240801,000000,24.14,24.155,23.38,23.5191,1339,0
+MADE.US,D,20240802,000000,22.7286,22.7286,22.7286,22.7286,210,0
+MADE.US,D,20240805,000000,22.355,22.355,22.275,22.2783,986,0
+MADE.US,D,20240806,000000,22.59,22.59,22.4704,22.4704,320,0
+MADE.US,D,20240807,000000,22.89,22.89,22.3324,22.3324,829,0
+MADE.US,D,20240808,000000,22.6,22.98,22.6,22.923,926,0
+MADE.US,D,20240809,000000,22.9329,22.9371,22.9329,22.9371,241,0
+MADE.US,D,20240812,000000,22.91,22.91,22.7926,22.7926,684,0
+MADE.US,D,20240813,000000,23.0902,23.1513,23.0902,23.1513,661,0
+MADE.US,D,20240814,000000,23.28,23.28,23.18,23.2134,626,0
+MADE.US,D,20240815,000000,23.6552,23.6552,23.6552,23.6552,170,0
+MADE.US,D,20240816,000000,23.58,23.6574,23.58,23.6574,543,0
+MADE.US,D,20240819,000000,23.75,23.8399,23.75,23.8232,581,0
+MADE.US,D,20240820,000000,23.7201,23.76,23.7201,23.738,375,0
+MADE.US,D,20240821,000000,23.96,23.9795,23.96,23.9795,266,0
+MADE.US,D,20240822,000000,24.07,24.07,23.8631,23.8631,482,0
+MADE.US,D,20240823,000000,24.3588,24.3588,24.3588,24.3588,197,0
+MADE.US,D,20240826,000000,24.3423,24.3423,24.283,24.283,205,0
+MADE.US,D,20240827,000000,24.27,24.27,24.2514,24.2514,340,0
+MADE.US,D,20240828,000000,24.1831,24.1831,24.1831,24.1831,19,0
+MADE.US,D,20240829,000000,24.255,24.3315,24.255,24.3315,363,0
+MADE.US,D,20240830,000000,24.49,24.6215,24.49,24.6215,363,0
+MADE.US,D,20240903,000000,24.4,24.4,23.7449,23.7449,662,0
+MADE.US,D,20240904,000000,23.737,23.737,23.737,23.737,257,0
+MADE.US,D,20240905,000000,23.51,23.52,23.4697,23.4697,850,0
+MADE.US,D,20240906,000000,23.42,23.42,23.1573,23.1573,776,0
+MADE.US,D,20240909,000000,23.4096,23.53,23.385,23.4075,8611,0
+MADE.US,D,20240910,000000,23.2294,23.335,23.2294,23.335,2010,0
+MADE.US,D,20240911,000000,23.03,23.6056,23.03,23.6056,1217,0
+MADE.US,D,20240912,000000,23.8141,23.8141,23.8141,23.8141,82,0
+MADE.US,D,20240913,000000,24.06,24.15,24.02,24.0479,2616,0
+MADE.US,D,20240916,000000,24.185,24.185,24.1644,24.1644,290,0
+MADE.US,D,20240917,000000,24.43,24.49,24.3499,24.3756,1893,0
+MADE.US,D,20240918,000000,24.41,24.56,24.395,24.4006,647,0
+MADE.US,D,20240919,000000,24.76,24.92,24.73,24.8582,3558,0
+MADE.US,D,20240920,000000,24.69,24.78,24.69,24.7378,2292,0
+MADE.US,D,20240923,000000,24.78,24.8701,24.7657,24.8701,824,0
+MADE.US,D,20240924,000000,24.93,24.94,24.92,24.9336,1765,0
+MADE.US,D,20240925,000000,24.83,24.83,24.61,24.6144,7011,0
+MADE.US,D,20240926,000000,24.92,24.9401,24.92,24.9256,974,0
+MADE.US,D,20240927,000000,25.0131,25.0131,25.0131,25.0131,131,0
+MADE.US,D,20240930,000000,24.89,24.95,24.89,24.949,1027,0
+MADE.US,D,20241001,000000,24.88,24.88,24.8371,24.8371,161,0
+MADE.US,D,20241002,000000,24.8042,24.8042,24.7706,24.7706,1051,0
+MADE.US,D,20241003,000000,24.74,24.74,24.65,24.673,1147,0
+MADE.US,D,20241004,000000,24.99,24.99,24.78,24.8644,1316,0
+MADE.US,D,20241007,000000,24.81,24.86,24.7799,24.86,929,0
+MADE.US,D,20241008,000000,24.85,24.8904,24.76,24.8904,721,0
+MADE.US,D,20241009,000000,25.126,25.126,25.126,25.126,159,0
+MADE.US,D,20241010,000000,24.9,24.9014,24.8901,24.9014,282,0
+MADE.US,D,20241011,000000,25.1,25.3183,25.1,25.3183,1090,0
+MADE.US,D,20241014,000000,25.39,25.534,25.39,25.534,445,0
+MADE.US,D,20241015,000000,25.54,25.58,25.1812,25.1812,1336,0
+MADE.US,D,20241016,000000,25.33,25.42,25.33,25.3977,471,0
+MADE.US,D,20241017,000000,25.56,25.56,25.4699,25.4786,620,0
+MADE.US,D,20241018,000000,25.59,25.59,25.45,25.5019,1789,0
+MADE.US,D,20241021,000000,25.43,25.43,25.3318,25.3318,1231,0
+MADE.US,D,20241022,000000,25.15,25.25,25.15,25.2142,540,0
+MADE.US,D,20241023,000000,25.21,25.31,24.9747,25.1055,7342,0
+MADE.US,D,20241024,000000,25.04,25.04,25.01,25.038,282,0
+MADE.US,D,20241025,000000,25.16,25.2,24.9399,24.9819,1542,0
+MADE.US,D,20241028,000000,25.19,25.25,25.1799,25.2076,1599,0
+MADE.US,D,20241029,000000,25.13,25.13,24.9496,24.9496,7920,0
+MADE.US,D,20241030,000000,24.83,24.94,24.7404,24.8353,7094,0
+MADE.US,D,20241031,000000,24.84,24.84,24.6041,24.6212,6257,0
+MADE.US,D,20241101,000000,24.78,24.84,24.65,24.65,2819,0
+MADE.US,D,20241104,000000,24.915,24.915,24.7426,24.7426,885,0
+MADE.US,D,20241105,000000,24.78,25.2424,24.78,25.2424,4777,0
+MADE.US,D,20241106,000000,26,26.18,25.8859,26.17,16933,0
+MADE.US,D,20241107,000000,26.41,26.41,26.0695,26.17,57516,0
+MADE.US,D,20241108,000000,26.2,26.41,26.195,26.3436,27622,0
+MADE.US,D,20241111,000000,26.59,26.67,26.55,26.64,16784,0
+MADE.US,D,20241112,000000,26.64,26.75,26.35,26.35,8289,0
+MADE.US,D,20241113,000000,26.5,26.6394,26.4401,26.48,37284,0
+MADE.US,D,20241114,000000,26.5,26.5882,26.12,26.14,16556,0
+MADE.US,D,20241115,000000,26,26.08,25.83,25.83,16962,0
+MADE.US,D,20241118,000000,25.8447,26.01,25.8,25.88,2749,0
+MADE.US,D,20241119,000000,25.76,25.94,25.61,25.8564,17108,0
+MADE.US,D,20241120,000000,25.64,25.93,25.6201,25.82,7345,0
+MADE.US,D,20241121,000000,26.3099,26.3401,25.91,26.27,5134,0
+MADE.US,D,20241122,000000,26.4599,26.74,26.38,26.73,10005,0
+MADE.US,D,20241125,000000,27.0199,27.06,26.95,26.98,11448,0
+MADE.US,D,20241126,000000,26.7313,26.92,26.7101,26.77,7776,0
+MADE.US,D,20241127,000000,26.9,26.9,26.705,26.72,6376,0
+MADE.US,D,20241129,000000,26.866,26.94,26.866,26.9,13638,0
+MADE.US,D,20241202,000000,26.78,26.94,26.7799,26.8,9930,0
+MADE.US,D,20241203,000000,26.7,26.8,26.5243,26.6,9718,0
+MADE.US,D,20241204,000000,26.71,26.77,26.62,26.77,12056,0
+MADE.US,D,20241205,000000,26.7191,26.8,26.51,26.51,8458,0
+MADE.US,D,20241206,000000,26.531,26.5885,26.39,26.4461,7649,0
+MADE.US,D,20241209,000000,26.6,26.62,26.34,26.36,8975,0
+MADE.US,D,20241210,000000,26.27,26.35,26.11,26.19,37747,0
+MADE.US,D,20241211,000000,26.32,26.57,26.24,26.29,7593,0
+MADE.US,D,20241212,000000,26.2,26.26,26.17,26.18,6733,0
+MADE.US,D,20241213,000000,26.22,26.22,26.04,26.0696,5482,0
+MADE.US,D,20241216,000000,26.085,26.12,26.08,26.0801,5352,0
+MADE.US,D,20241217,000000,25.9,25.96,25.6001,25.65,10480,0
+MADE.US,D,20241218,000000,25.6638,25.78,24.8084,24.8084,13109,0
+MADE.US,D,20241219,000000,25.07,25.13,24.74,24.75,6818,0
+MADE.US,D,20241220,000000,24.6855,25.22,24.6855,25.06,21395,0
+MADE.US,D,20241223,000000,24.91,25.07,24.91,25.07,4457,0
+MADE.US,D,20241224,000000,25.095,25.2651,25.09,25.2651,2007,0
+MADE.US,D,20241226,000000,25.195,25.3762,25.195,25.3611,5149,0
+MADE.US,D,20241227,000000,25.345,25.345,25.0122,25.11,3269,0
+MADE.US,D,20241230,000000,24.87,24.9,24.55,24.8,18263,0
+MADE.US,D,20241231,000000,24.9,24.91,24.68,24.7495,13462,0
+MADE.US,D,20250102,000000,25.01,25.01,24.64,24.66,5783,0
+MADE.US,D,20250103,000000,24.82,25.0699,24.82,25.04,2783,0
+MADE.US,D,20250106,000000,25.28,25.43,25.03,25.1,5668,0
+MADE.US,D,20250107,000000,25.025,25.14,24.9103,24.97,4222,0
+MADE.US,D,20250108,000000,24.755,24.93,24.6333,24.93,6000,0
+MADE.US,D,20250110,000000,24.65,24.6699,24.5,24.57,85253,0
+MADE.US,D,20250113,000000,24.49,24.7399,24.39,24.7399,24411,0
+MADE.US,D,20250114,000000,25.01,25.11,24.8363,25.0194,22470,0
+MADE.US,D,20250115,000000,25.38,25.4,25.16,25.21,14334,0
+MADE.US,D,20250116,000000,25.24,25.43,25.22,25.43,5512,0
+MADE.US,D,20250117,000000,25.56,25.6819,25.56,25.6087,8951,0
+MADE.US,D,20250121,000000,25.8205,26.17,25.8205,26.17,8372,0
+MADE.US,D,20250122,000000,26.27,26.31,26.1976,26.1976,7863,0
+MADE.US,D,20250123,000000,26.2792,26.42,26.12,26.42,33070,0
+MADE.US,D,20250124,000000,26.45,26.46,26.17,26.23,7224,0
+MADE.US,D,20250127,000000,25.525,25.71,25.25,25.4,11848,0
+MADE.US,D,20250128,000000,25.21,25.39,25.02,25.14,13273,0
+MADE.US,D,20250129,000000,25.24,25.24,25.08,25.15,3936,0
+MADE.US,D,20250130,000000,25.54,25.6,25.46,25.583,7201,0
+MADE.US,D,20250131,000000,25.6299,25.8005,25.43,25.47,6599,0
+MADE.US,D,20250203,000000,24.77,25.24,24.77,25.0897,14114,0
+MADE.US,D,20250204,000000,25.105,25.2101,25.08,25.1267,5210,0
+MADE.US,D,20250205,000000,25.14,25.33,25.14,25.1802,7213,0
+MADE.US,D,20250206,000000,25.21,25.21,25.04,25.12,8425,0
+MADE.US,D,20250207,000000,24.99,25.25,24.95,24.9671,3481,0
+MADE.US,D,20250210,000000,25.06,25.2078,25.01,25.19,7262,0
+MADE.US,D,20250211,000000,25.09,25.16,25.03,25.11,7264,0
+MADE.US,D,20250212,000000,24.74,24.874,24.73,24.874,4114,0
+MADE.US,D,20250213,000000,24.96,25.02,24.931,24.99,2611,0
+MADE.US,D,20250214,000000,25.0699,25.0699,24.95,25,7300,0
+MADE.US,D,20250218,000000,25.15,25.27,25.06,25.2548,14027,0
+MADE.US,D,20250219,000000,25.33,25.37,25.31,25.35,4656,0
+MADE.US,D,20250220,000000,25.34,25.34,24.9844,25.19,6789,0
+MADE.US,D,20250221,000000,24.89,24.89,24.5,24.6,8853,0
+MADE.US,D,20250224,000000,24.54,24.64,24.48,24.53,2012,0
+MADE.US,D,20250225,000000,24.52,24.54,24.32,24.49,63650,0
+MADE.US,D,20250226,000000,24.8401,24.8507,24.5701,24.59,8037,0
+MADE.US,D,20250227,000000,24.645,24.67,24.28,24.28,9242,0
+MADE.US,D,20250228,000000,24.291,24.56,24.2,24.55,23819,0
+MADE.US,D,20250303,000000,24.695,24.77,23.81,23.96,11290,0
+MADE.US,D,20250304,000000,23.51,23.77,23.2201,23.43,6975,0
+MADE.US,D,20250305,000000,23.7,24.02,23.55,23.96,14904,0
+MADE.US,D,20250306,000000,23.55,23.855,23.55,23.72,6262,0
+MADE.US,D,20250307,000000,23.6,24.08,23.6,24.08,3569,0
+MADE.US,D,20250310,000000,23.7798,24.02,23.62,23.7,15702,0
+MADE.US,D,20250311,000000,23.41,23.76,23.3138,23.51,3461,0
+MADE.US,D,20250312,000000,23.41,23.57,23.29,23.43,6461,0
+MADE.US,D,20250313,000000,23.3631,23.4052,23,23.08,5544,0
+MADE.US,D,20250314,000000,23.46,23.57,23.43,23.55,7622,0
+MADE.US,D,20250317,000000,23.71,23.96,23.43,23.8615,6864,0
+MADE.US,D,20250318,000000,23.6857,23.6857,23.57,23.6018,5306,0
+MADE.US,D,20250319,000000,23.79,23.9669,23.79,23.9669,2581,0
+MADE.US,D,20250320,000000,23.7826,24,23.7826,23.8052,5125,0
+MADE.US,D,20250321,000000,23.515,23.68,23.51,23.6665,2127,0
+MADE.US,D,20250324,000000,24.06,24.26,24.06,24.24,8994,0
+MADE.US,D,20250325,000000,24.428,24.44,24.28,24.37,6822,0
+MADE.US,D,20250326,000000,24.35,24.35,23.9409,24.02,3130,0
+MADE.US,D,20250327,000000,23.95,23.99,23.73,23.73,7309,0
+MADE.US,D,20250328,000000,23.5426,23.68,23.11,23.17,5911,0
+MADE.US,D,20250331,000000,22.87,23.22,22.8,23.2,4881,0
+MADE.US,D,20250401,000000,23.095,23.37,22.95,23.3254,6023,0
+MADE.US,D,20250402,000000,23.1,23.72,23.1,23.64,15794,0
+MADE.US,D,20250403,000000,22.88,22.97,22.04,22.06,87509,0
+MADE.US,D,20250404,000000,21.5,21.54,20.635,20.91,54577,0
+MADE.US,D,20250407,000000,20.38,21.6,19.92,20.85,77885,0
+MADE.US,D,20250408,000000,21.5,21.65,20.1765,20.44,49282,0
+MADE.US,D,20250409,000000,20.34,22.53,20.16,22.4611,42954,0
+MADE.US,D,20250410,000000,21.66,21.87,21,21.64,32726,0
+MADE.US,D,20250411,000000,21.37,22.03,21.37,21.9902,14554,0
+MADE.US,D,20250414,000000,22.205,22.43,22,22.25,8485,0
+MADE.US,D,20250415,000000,22.2909,22.345,22.05,22.0838,4779,0
+MADE.US,D,20250416,000000,22,22,21.49,21.71,38805,0
+MADE.US,D,20250417,000000,21.79,21.92,21.72,21.8107,2683,0
+MADE.US,D,20250421,000000,21.5327,21.7,21.115,21.35,14371,0
+MADE.US,D,20250422,000000,21.62,21.85,21.5396,21.8078,16297,0
+MADE.US,D,20250423,000000,22.59,22.81,22.17,22.17,9448,0
+MADE.US,D,20250424,000000,22.48,22.89,22.48,22.87,5939,0
+MADE.US,D,20250425,000000,22.8785,22.99,22.77,22.94,6521,0
+MADE.US,D,20250428,000000,23.2,23.2,22.79,22.96,11566,0
+MADE.US,D,20250429,000000,22.97,23.15,22.85,23.11,10135,0
+MADE.US,D,20250430,000000,22.79,23.18,22.79,23.18,3989,0
+MADE.US,D,20250501,000000,23.56,23.61,23.31,23.42,9831,0
+MADE.US,D,20250502,000000,23.77,23.9161,23.73,23.8159,5200,0
+MADE.US,D,20250505,000000,23.67,23.91,23.67,23.76,8761,0
+MADE.US,D,20250506,000000,23.6838,23.735,23.59,23.62,6861,0
+MADE.US,D,20250507,000000,23.721,23.8398,23.7,23.79,3905,0
+MADE.US,D,20250508,000000,24.0124,24.45,23.96,24.24,9853,0
+MADE.US,D,20250509,000000,24.41,24.41,24.25,24.3392,8460,0
+MADE.US,D,20250512,000000,25.23,25.33,25.096,25.33,19144,0
+MADE.US,D,20250513,000000,25.48,25.76,25.38,25.67,34174,0
+MADE.US,D,20250514,000000,25.6168,25.66,25.5,25.5597,11514,0
+MADE.US,D,20250515,000000,25.5916,25.75,25.57,25.75,8706,0
+MADE.US,D,20250516,000000,25.805,25.96,25.7,25.96,3319,0
+MADE.US,D,20250519,000000,25.685,25.9496,25.6401,25.92,7559,0
+MADE.US,D,20250520,000000,25.88,25.9701,25.81,25.87,7176,0
+MADE.US,D,20250521,000000,25.6201,25.71,25.32,25.33,6701,0
+MADE.US,D,20250527,000000,25.61,25.66,25.41,25.6504,6588,0
+MADE.US,D,20250528,000000,25.6925,25.76,25.44,25.44,6641,0
+MADE.US,D,20250530,000000,25.46,25.5015,25.4,25.5015,1595,0
+MADE.US,D,20250602,000000,25.15,25.46,25.07,25.2705,4724,0
+MADE.US,D,20250603,000000,25.55,25.73,25.3,25.72,10816,0
+MADE.US,D,20250604,000000,25.78,25.795,25.7186,25.7186,1703,0
+MADE.US,D,20250605,000000,25.7,25.8099,25.6703,25.6703,5158,0
+MADE.US,D,20250606,000000,25.975,25.975,25.9464,25.9464,917,0
+MADE.US,D,20250609,000000,26,26.16,26,26.0614,3068,0
+MADE.US,D,20250610,000000,26.09,26.09,25.9995,26.06,7782,0
+MADE.US,D,20250611,000000,26,26.1944,25.915,26.0812,8382,0
+MADE.US,D,20250612,000000,26.05,26.05,25.85,26.04,2319,0
+MADE.US,D,20250613,000000,25.9,25.955,25.7121,25.7121,16043,0
+MADE.US,D,20250616,000000,25.9854,26.065,25.9809,25.9809,3114,0
+MADE.US,D,20250617,000000,25.82,25.82,25.6083,25.6083,10709,0
+MADE.US,D,20250618,000000,25.72,25.8562,25.62,25.6394,12621,0
+MADE.US,D,20250620,000000,25.76,25.76,25.54,25.59,3852,0
+MADE.US,D,20250623,000000,25.7644,25.8665,25.56,25.8665,2050,0
+MADE.US,D,20250624,000000,25.97,26.14,25.97,26.1,9519,0
+MADE.US,D,20250625,000000,26.0214,26.08,25.975,26.0188,3133,0
+MADE.US,D,20250626,000000,26.1505,26.38,26.1505,26.38,2487,0
+MADE.US,D,20250627,000000,26.6062,26.66,26.35,26.5184,4217,0
+MADE.US,D,20250630,000000,26.48,26.67,26.48,26.58,6349,0
+MADE.US,D,20250701,000000,26.61,26.9194,26.58,26.8651,1836,0
+MADE.US,D,20250702,000000,26.89,27.17,26.89,27.17,14402,0
+MADE.US,D,20250703,000000,27.35,27.44,27.35,27.35,12702,0
+MADE.US,D,20250707,000000,27.32,27.39,27,27.07,64204,0
+MADE.US,D,20250708,000000,27.1899,27.21,27.09,27.09,10149,0
+MADE.US,D,20250709,000000,27.299,27.33,27.08,27.33,12101,0
+MADE.US,D,20250710,000000,27.3762,27.56,27.3762,27.476,14395,0
+MADE.US,D,20250711,000000,27.345,27.4,27.3,27.3554,6142,0
+MADE.US,D,20250714,000000,27.35,27.39,27.23,27.39,9026,0
+MADE.US,D,20250715,000000,27.3876,27.3876,27.2137,27.2137,3846,0
+MADE.US,D,20250716,000000,27.21,27.2678,26.84,27.2654,20049,0
+MADE.US,D,20250717,000000,27.5924,27.7,27.45,27.6972,6013,0
+MADE.US,D,20250718,000000,27.798,27.86,27.58,27.66,10771,0
+MADE.US,D,20250721,000000,27.7,27.78,27.4826,27.4826,8234,0
+MADE.US,D,20250722,000000,27.4203,27.61,27.4203,27.57,4485,0
+MADE.US,D,20250723,000000,28.03,28.1393,27.9,28.12,12000,0
+MADE.US,D,20250724,000000,28.15,28.23,28.049,28.0921,9624,0
+MADE.US,D,20250725,000000,28.085,28.37,28.08,28.36,11116,0
+MADE.US,D,20250728,000000,28.42,28.54,28.3,28.356,12640,0
+MADE.US,D,20250729,000000,28.3,28.45,27.99,28.0197,14470,0
+MADE.US,D,20250730,000000,28.01,28.1147,27.825,27.8988,3891,0
+MADE.US,D,20250731,000000,27.9448,28.291,27.9448,28.05,17264,0
+MADE.US,D,20250801,000000,27.6699,27.74,27.22,27.62,15249,0
+MADE.US,D,20250804,000000,27.8405,27.92,27.76,27.92,16838,0
+MADE.US,D,20250805,000000,28.0099,28.0099,27.684,27.9,9154,0
+MADE.US,D,20250806,000000,27.92,27.95,27.671,27.73,6218,0
+MADE.US,D,20250807,000000,28.0256,28.03,27.658,27.7796,8708,0
+MADE.US,D,20250808,000000,27.8582,28.01,27.8151,27.86,8771,0
+MADE.US,D,20250811,000000,27.91,27.95,27.7201,27.7517,4360,0
+MADE.US,D,20250812,000000,28.0243,28.29,27.97,28.287,5094,0
+MADE.US,D,20250813,000000,28.46,28.6326,28.3,28.6326,8688,0
+MADE.US,D,20250814,000000,28.2153,28.31,28.07,28.237,11116,0
+MADE.US,D,20250815,000000,28.1,28.2,28.01,28.04,4631,0
+MADE.US,D,20250818,000000,28.15,28.27,28.06,28.2552,3575,0
+MADE.US,D,20250819,000000,28.27,28.399,28.13,28.1994,4174,0
+MADE.US,D,20250820,000000,27.905,28.2,27.85,28.0469,3226,0
+MADE.US,D,20250821,000000,28,28,27.84,27.873,11063,0
+MADE.US,D,20250822,000000,28.445,28.76,28,28.6381,8499,0
+MADE.US,D,20250825,000000,28.6016,28.68,28.4915,28.4915,2201,0
+MADE.US,D,20250826,000000,28.62,28.72,28.55,28.72,3125,0
+MADE.US,D,20250827,000000,28.7994,28.8,28.73,28.7797,10433,0
+MADE.US,D,20250828,000000,28.73,28.81,28.73,28.81,6224,0
+MADE.US,D,20250829,000000,28.83,28.83,28.3745,28.45,3211,0
+MADE.US,D,20250902,000000,28.13,28.2274,28.06,28.2274,8875,0
+MADE.US,D,20250903,000000,28.1,28.1525,27.96,28.083,4577,0
+MADE.US,D,20250904,000000,28.07,28.48,28.07,28.48,6090,0
+MADE.US,D,20250905,000000,28.66,28.66,28.3,28.59,6201,0
+MADE.US,D,20250908,000000,28.4278,28.59,28.4278,28.5711,2072,0
+MADE.US,D,20250909,000000,28.3489,28.42,28.22,28.4103,6166,0
+MADE.US,D,20250910,000000,28.69,28.73,28.5938,28.6677,4261,0
+MADE.US,D,20250911,000000,29.08,29.14,29.03,29.077,6633,0
+MADE.US,D,20250912,000000,28.9,28.95,28.78,28.78,2514,0
+MADE.US,D,20250915,000000,28.84,29.05,28.78,28.9258,7423,0
+MADE.US,D,20250916,000000,28.8991,28.8991,28.7348,28.8143,12782,0
+MADE.US,D,20250917,000000,28.96,28.96,28.645,28.7146,2528,0
+MADE.US,D,20250918,000000,28.76,29.21,28.76,29.19,7925,0
+MADE.US,D,20250919,000000,29.0844,29.19,28.97,29.12,9575,0
+MADE.US,D,20250922,000000,28.99,29.252,28.99,29.2352,5959,0
+MADE.US,D,20250923,000000,29.2033,29.21,29.0857,29.0857,1085,0
+MADE.US,D,20250924,000000,29.03,29.09,28.8303,28.8303,2512,0
+MADE.US,D,20250925,000000,28.6242,28.68,28.5194,28.654,16487,0
+MADE.US,D,20250926,000000,28.851,29,28.84,28.98,1635,0
+MADE.US,D,20250929,000000,29.16,29.33,28.96,29.0266,10353,0
+MADE.US,D,20250930,000000,29.15,29.27,29.02,29.27,2303,0
+MADE.US,D,20251001,000000,29.29,29.4396,29.29,29.4185,2214,0
+MADE.US,D,20251002,000000,29.6,29.6,29.31,29.466,4361,0
+MADE.US,D,20251003,000000,29.6,29.685,29.48,29.5229,6825,0
+MADE.US,D,20251006,000000,29.7578,29.7578,29.55,29.63,8869,0
+MADE.US,D,20251007,000000,29.6435,29.7,29.18,29.2842,3018,0
+MADE.US,D,20251008,000000,29.3045,29.525,29.3045,29.5053,4543,0
+MADE.US,D,20251009,000000,29.25,29.61,29.13,29.14,5219,0
+MADE.US,D,20251010,000000,29.262,29.262,28.4,28.41,8646,0
+MADE.US,D,20251013,000000,28.88,29.01,28.79,28.9,4407,0
+MADE.US,D,20251014,000000,28.62,29.204,28.5327,29.204,3203,0
+MADE.US,D,20251015,000000,29.5301,29.56,29.196,29.3821,7917,0
+MADE.US,D,20251016,000000,29.5243,29.65,29.1853,29.32,12670,0
+MADE.US,D,20251017,000000,29.29,29.29,29.02,29.17,2100,0
+MADE.US,D,20251020,000000,29.55,29.66,29.39,29.59,16856,0
+MADE.US,D,20251021,000000,29.728,30.08,29.728,29.9791,6557,0
+MADE.US,D,20251022,000000,30.13,30.18,29.41,29.4902,6538,0
+MADE.US,D,20251023,000000,29.76,30.15,29.53,30.15,12502,0
+MADE.US,D,20251024,000000,30.555,30.5641,30.5396,30.548,1712,0
+MADE.US,D,20251027,000000,30.76,30.93,30.52,30.66,3956,0
+MADE.US,D,20251028,000000,30.68,30.75,30.47,30.56,9383,0
+MADE.US,D,20251029,000000,30.9484,31.089,30.62,30.7952,11086,0
+MADE.US,D,20251030,000000,30.73,31.07,30.54,30.54,14440,0
+MADE.US,D,20251031,000000,30.72,30.9,30.6,30.816,6128,0
+MADE.US,D,20251103,000000,30.6468,30.79,30.54,30.6786,3080,0
+MADE.US,D,20251104,000000,30.3994,30.3994,30.1871,30.1871,9626,0
+MADE.US,D,20251105,000000,30.45,31.02,30.23,30.87,4646,0
+MADE.US,D,20251106,000000,31.05,31.0589,30.7307,30.79,5993,0
+MADE.US,D,20251107,000000,30.47,30.888,30.3412,30.88,3605,0
+MADE.US,D,20251110,000000,31.185,31.3,30.95,31.2698,18044,0
+MADE.US,D,20251111,000000,31.2396,31.32,31.0487,31.07,5097,0
+MADE.US,D,20251112,000000,31.29,31.3,31.04,31.12,11704,0
+MADE.US,D,20251113,000000,31,31,30.14,30.3308,16089,0
+MADE.US,D,20251114,000000,29.55,30.338,29.55,30.0299,9507,0
+MADE.US,D,20251117,000000,30.03,30.09,29.4917,29.5845,7314,0
+MADE.US,D,20251118,000000,29.321,29.74,29.2411,29.51,16573,0
+MADE.US,D,20251119,000000,29.62,29.86,29.5899,29.67,6198,0
+MADE.US,D,20251120,000000,30.218,30.34,28.96,28.97,13360,0
+MADE.US,D,20251121,000000,29.0401,29.685,29.0401,29.5833,3712,0
+MADE.US,D,20251124,000000,29.798,30.08,29.77,30.0032,15191,0
+MADE.US,D,20251125,000000,29.8909,30.46,29.8909,30.4332,10967,0
+MADE.US,D,20251126,000000,30.5499,30.8,30.38,30.6204,4645,0
+MADE.US,D,20251128,000000,30.67,30.86,30.6626,30.858,2791,0
+MADE.US,D,20251201,000000,30.64,30.7176,30.4299,30.4299,3474,0
+MADE.US,D,20251202,000000,30.615,30.7235,30.45,30.6497,6918,0
+MADE.US,D,20251203,000000,30.58,30.87,30.58,30.87,2032,0
+MADE.US,D,20251204,000000,30.935,31.25,30.935,31.2103,2888,0
+MADE.US,D,20251205,000000,31.2,31.35,31.191,31.24,5622,0
+MADE.US,D,20251208,000000,31.3,31.455,31.185,31.24,7547,0
+MADE.US,D,20251209,000000,31.37,31.37,31.1153,31.1153,9262,0
+MADE.US,D,20251210,000000,31.23,31.94,31.19,31.8,36779,0
+MADE.US,D,20251211,000000,31.66,32.17,31.65,32.139,6681,0
+MADE.US,D,20251212,000000,32.125,32.22,31.27,31.34,13237,0
+MADE.US,D,20251215,000000,31.51,31.51,31.41,31.45,4041,0
+MADE.US,D,20251216,000000,31.23,31.41,31.01,31.12,4381,0
+MADE.US,D,20251217,000000,31.1474,31.1474,30.52,30.56,6485,0
+MADE.US,D,20251218,000000,30.98,31.01,30.825,30.88,11471,0
+MADE.US,D,20251219,000000,30.93,31.3913,30.93,31.3913,4574,0
+MADE.US,D,20251222,000000,31.58,31.81,31.57,31.8,10463,0
+MADE.US,D,20251223,000000,31.79,31.82,31.669,31.78,13076,0
+MADE.US,D,20251224,000000,31.8,31.85,31.77,31.835,8078,0
+MADE.US,D,20251226,000000,31.7001,31.8,31.7001,31.79,2538,0
+MADE.US,D,20251229,000000,31.75,31.75,31.62,31.67,24196,0
+MADE.US,D,20251230,000000,31.6,31.6417,31.47,31.473,50226,0
+MADE.US,D,20251231,000000,31.49,31.59,31.195,31.2,12887,0
+MADE.US,D,20260102,000000,31.42,32,31.39,31.985,12872,0
+MADE.US,D,20260105,000000,32.185,32.375,32.185,32.33,11908,0
+MADE.US,D,20260106,000000,31.996,32.82,31.996,32.82,14179,0
+MADE.US,D,20260107,000000,32.91,32.91,32.18,32.185,42908,0
+MADE.US,D,20260108,000000,32.5,32.586,32.396,32.51,23381,0
+MADE.US,D,20260109,000000,32.68,32.88,32.44,32.84,18082,0
+MADE.US,D,20260112,000000,32.995,33.21,32.82,33.21,29673,0
+MADE.US,D,20260113,000000,33.24,33.6399,33.24,33.55,11548,0
+MADE.US,D,20260114,000000,33.59,33.62,33.28,33.53,26365,0
+MADE.US,D,20260115,000000,34.006,34.17,33.8844,34.01,30339,0
+MADE.US,D,20260116,000000,34.0863,34.2546,34.0863,34.18,14267,0
+MADE.US,D,20260120,000000,33.6001,33.91,33.43,33.529,16831,0
+MADE.US,D,20260121,000000,33.738,34.328,33.71,34.27,14358,0
+MADE.US,D,20260122,000000,34.5,34.55,34.17,34.27,37008,0
+MADE.US,D,20260123,000000,34,34.3,33.79,33.88,12488,0
+MADE.US,D,20260126,000000,33.96,33.96,33.76,33.88,41039,0
+MADE.US,D,20260127,000000,34.09,34.39,34.09,34.39,8151,0
+MADE.US,D,20260128,000000,34.25,34.48,33.98,34.24,20194,0
+MADE.US,D,20260129,000000,34.785,34.785,34.44,34.62,17850,0
+MADE.US,D,20260130,000000,34.4649,34.635,34,34.19,8665,0
+MADE.US,D,20260202,000000,34.19,34.66,34.15,34.64,14415,0
+MADE.US,D,20260203,000000,34.97,35.23,34.532,35.09,42607,0
+MADE.US,D,20260204,000000,35.51,35.53,34.47,34.8311,25526,0
+MADE.US,D,20260205,000000,34.43,34.47,34.0866,34.2211,13230,0
+MADE.US,D,20260206,000000,35.012,35.52,34.82,35.47,12177,0
+MADE.US,D,20260209,000000,35.47,35.96,35.391,35.89,25764,0
+MADE.US,D,20260210,000000,35.895,36.02,35.635,35.78,23389,0
+MADE.US,D,20260211,000000,36.6899,36.7,35.95,36.37,39527,0
+MADE.US,D,20260212,000000,36.93,37.02,35.74,35.74,26651,0
+MADE.US,D,20260213,000000,35.905,36.51,35.905,36.23,21127,0
+MADE.US,D,20260217,000000,36.26,36.52,35.945,36.43,160731,0
+MADE.US,D,20260218,000000,36.64,36.75,36.25,36.38,23458,0
diff --git a/daily/us/nyse stocks/1/magc.us.txt b/daily/us/nyse stocks/1/magc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a0e56d49f0aebae5e70bcde37c556f24c3003acc
--- /dev/null
+++ b/daily/us/nyse stocks/1/magc.us.txt	
@@ -0,0 +1,344 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAGC.US,D,20241004,000000,25.7101,25.72,25.0567,25.3735,1657054,0
+MAGC.US,D,20241007,000000,26.0566,26.1655,25.2448,26.1655,2738771,0
+MAGC.US,D,20241008,000000,23.8589,24.146,23.4926,23.8193,869633,0
+MAGC.US,D,20241009,000000,22.9481,23.6807,22.9481,23.4233,380918,0
+MAGC.US,D,20241010,000000,23.5817,23.8589,23.1857,23.6708,441441,0
+MAGC.US,D,20241011,000000,23.1164,23.8787,23.1164,23.8193,253779,0
+MAGC.US,D,20241014,000000,23.2649,23.4728,22.8887,22.958,415061,0
+MAGC.US,D,20241015,000000,22.2452,22.2452,21.5621,21.572,405909,0
+MAGC.US,D,20241016,000000,21.7502,22.1457,21.7502,21.8393,75704.4,0
+MAGC.US,D,20241017,000000,21.5324,21.5324,21.2651,21.3245,152034,0
+MAGC.US,D,20241018,000000,22.5719,22.6807,22.2155,22.2749,139912,0
+MAGC.US,D,20241021,000000,21.8294,22.158,21.8294,21.9878,90923.7,0
+MAGC.US,D,20241022,000000,21.9581,22.5323,21.9581,22.2452,55864.9,0
+MAGC.US,D,20241023,000000,22.6511,22.6511,22.0373,22.1462,83953,0
+MAGC.US,D,20241024,000000,22.0076,22.0175,21.7749,21.8789,54066.9,0
+MAGC.US,D,20241025,000000,22.0769,22.3442,22.0769,22.0769,63578.1,0
+MAGC.US,D,20241028,000000,22.2056,22.6758,22.1957,22.5081,80341.8,0
+MAGC.US,D,20241029,000000,22.7699,22.8095,22.4828,22.5422,34938.5,0
+MAGC.US,D,20241030,000000,22.0175,22.3541,21.9779,22.2056,61123.6,0
+MAGC.US,D,20241031,000000,22.2056,22.2056,21.8393,22.1363,36020.4,0
+MAGC.US,D,20241101,000000,22.4135,22.4135,22.0967,22.0967,59098.3,0
+MAGC.US,D,20241104,000000,22.3739,22.5174,22.1957,22.2573,22743.5,0
+MAGC.US,D,20241105,000000,22.7501,22.8293,22.5719,22.6016,41588.1,0
+MAGC.US,D,20241106,000000,21.7799,22.1561,21.6611,22.0274,262865,0
+MAGC.US,D,20241107,000000,22.6709,23.2054,22.6709,22.9679,91849,0
+MAGC.US,D,20241108,000000,22.2551,22.2947,21.6658,21.7997,104034,0
+MAGC.US,D,20241111,000000,21.9779,22.0076,21.8101,21.9482,155857,0
+MAGC.US,D,20241112,000000,21.3245,21.4235,20.9879,21.2156,111041,0
+MAGC.US,D,20241113,000000,21.3641,21.388,21.0483,21.0869,54912.4,0
+MAGC.US,D,20241114,000000,21.0374,21.0572,20.78,20.8493,87935.8,0
+MAGC.US,D,20241115,000000,21.0869,21.1166,20.8988,20.9384,53859.9,0
+MAGC.US,D,20241118,000000,21.5423,21.5967,21.3344,21.5819,30710.2,0
+MAGC.US,D,20241119,000000,21.2057,21.4334,21.1863,21.3245,35752.7,0
+MAGC.US,D,20241120,000000,21.176,21.4235,21.176,21.3245,27572.8,0
+MAGC.US,D,20241121,000000,20.9681,21.077,20.9186,20.9186,37543.6,0
+MAGC.US,D,20241122,000000,20.5424,20.6513,20.4731,20.5632,52342.7,0
+MAGC.US,D,20241125,000000,20.186,20.5919,20.0969,20.5523,54389.2,0
+MAGC.US,D,20241126,000000,20.4374,20.5919,20.3087,20.4296,38333.5,0
+MAGC.US,D,20241127,000000,21.0275,21.1166,20.9285,21.0119,29802.2,0
+MAGC.US,D,20241129,000000,20.7998,20.9483,20.5028,20.8196,25991,0
+MAGC.US,D,20241202,000000,21.0473,21.1114,20.8889,21.0671,38025.4,0
+MAGC.US,D,20241203,000000,21.1364,21.176,20.879,20.879,22403.1,0
+MAGC.US,D,20241204,000000,20.9681,20.9681,20.7602,20.8592,30013.3,0
+MAGC.US,D,20241205,000000,21.0736,21.0736,20.8889,20.9869,16960.7,0
+MAGC.US,D,20241206,000000,21.2651,21.4223,21.2156,21.2156,30416.3,0
+MAGC.US,D,20241209,000000,22.7204,23.4826,22.6709,23.1659,172981,0
+MAGC.US,D,20241210,000000,22.5026,22.5026,22.1561,22.2254,30459.7,0
+MAGC.US,D,20241211,000000,21.9977,22.0175,21.7403,22.0076,18091,0
+MAGC.US,D,20241212,000000,21.9185,22.2254,21.9185,22.0868,15386.9,0
+MAGC.US,D,20241213,000000,21.7601,21.7799,21.6512,21.7601,61582.1,0
+MAGC.US,D,20241216,000000,21.3047,21.5819,21.2255,21.2948,41147.7,0
+MAGC.US,D,20241217,000000,21.3542,21.6314,21.3047,21.4928,30132.5,0
+MAGC.US,D,20241218,000000,21.5619,21.6498,21.1166,21.1463,27095.1,0
+MAGC.US,D,20241219,000000,21.2849,21.3938,21.1661,21.1661,32597.1,0
+MAGC.US,D,20241220,000000,21.2057,21.4631,21.1463,21.3344,41715.4,0
+MAGC.US,D,20241223,000000,21.3344,21.6017,21.3344,21.572,10799,0
+MAGC.US,D,20241224,000000,21.5819,21.7799,21.5819,21.7339,8151.56,0
+MAGC.US,D,20241226,000000,21.8492,21.8987,21.7601,21.7601,26155.7,0
+MAGC.US,D,20241227,000000,21.533,21.6193,21.4533,21.5324,9350.56,0
+MAGC.US,D,20241230,000000,21.4,21.41,21.22,21.23,18609,0
+MAGC.US,D,20241231,000000,21.21,21.459,21.21,21.27,18390,0
+MAGC.US,D,20250102,000000,21.1009,21.29,21.04,21.04,20682,0
+MAGC.US,D,20250103,000000,21.45,21.49,21.3601,21.48,11834,0
+MAGC.US,D,20250106,000000,21.851,21.851,21.14,21.2327,134824,0
+MAGC.US,D,20250107,000000,21.1486,21.15,20.965,21.03,114344,0
+MAGC.US,D,20250108,000000,20.655,20.84,20.62,20.8205,12027,0
+MAGC.US,D,20250110,000000,20.51,20.54,20.08,20.08,25894,0
+MAGC.US,D,20250113,000000,20.12,20.3044,20.1,20.19,11982,0
+MAGC.US,D,20250114,000000,20.85,20.86,20.73,20.8,9653,0
+MAGC.US,D,20250115,000000,21.14,21.272,21.051,21.24,11340,0
+MAGC.US,D,20250116,000000,21.2,21.2,21.05,21.12,8148,0
+MAGC.US,D,20250117,000000,20.97,21.95,20.97,21.91,168075,0
+MAGC.US,D,20250121,000000,22.29,22.29,21.91,22.08,35694,0
+MAGC.US,D,20250122,000000,21.94,22.09,21.91,22.07,102960,0
+MAGC.US,D,20250123,000000,21.76,21.8775,21.66,21.83,10075,0
+MAGC.US,D,20250124,000000,22.3,22.7394,22.13,22.68,87672,0
+MAGC.US,D,20250127,000000,22.83,22.9585,22.62,22.83,34821,0
+MAGC.US,D,20250128,000000,23,23.41,22.6207,23.41,77765,0
+MAGC.US,D,20250129,000000,23.54,23.72,23.2101,23.2419,40835,0
+MAGC.US,D,20250130,000000,23.3,24.23,23.3,24.18,112460,0
+MAGC.US,D,20250131,000000,24,24.09,23.09,23.09,36688,0
+MAGC.US,D,20250203,000000,22.62,23.25,22.56,22.88,25942,0
+MAGC.US,D,20250204,000000,23.5,24.08,23.5,23.8473,37964,0
+MAGC.US,D,20250205,000000,23.52,23.5737,23.29,23.29,16380,0
+MAGC.US,D,20250206,000000,23.8,23.87,23.66,23.79,28805,0
+MAGC.US,D,20250207,000000,24.43,24.788,24.2271,24.42,62524,0
+MAGC.US,D,20250210,000000,25,25.42,25,25.37,81451,0
+MAGC.US,D,20250211,000000,25,25.205,24.7037,25.07,42618,0
+MAGC.US,D,20250212,000000,25.43,25.75,25.16,25.7,87033,0
+MAGC.US,D,20250213,000000,24.962,25.5453,24.885,25.5453,48674,0
+MAGC.US,D,20250214,000000,26.385,26.7,26.1405,26.48,122223,0
+MAGC.US,D,20250218,000000,26.9,26.98,26.53,26.8,122663,0
+MAGC.US,D,20250219,000000,26.7,26.71,26.2801,26.46,53196,0
+MAGC.US,D,20250220,000000,27.19,27.82,26.7855,27.19,104635,0
+MAGC.US,D,20250221,000000,27.9,28.4989,27.7963,28.1,149504,0
+MAGC.US,D,20250224,000000,27.041,27.14,26.29,26.32,93705,0
+MAGC.US,D,20250225,000000,26.95,27,26.6631,26.99,54163,0
+MAGC.US,D,20250226,000000,28,28.2,27.671,27.83,68961,0
+MAGC.US,D,20250227,000000,27.6701,28,27.49,27.68,42113,0
+MAGC.US,D,20250228,000000,26.5,26.78,26.16,26.55,50197,0
+MAGC.US,D,20250303,000000,26.06,26.5088,25.535,25.57,43457,0
+MAGC.US,D,20250304,000000,25.9,26.4874,25.7,26.19,35955,0
+MAGC.US,D,20250305,000000,27.16,27.9424,27.03,27.85,106568,0
+MAGC.US,D,20250306,000000,28.43,28.61,27.74,27.87,100705,0
+MAGC.US,D,20250307,000000,28.01,28.29,27.59,28,121932,0
+MAGC.US,D,20250310,000000,27.44,27.45,26.56,26.91,72365,0
+MAGC.US,D,20250311,000000,27.48,27.85,27.14,27.47,33091,0
+MAGC.US,D,20250312,000000,27.07,27.29,26.8515,27.19,18526,0
+MAGC.US,D,20250313,000000,27.25,27.6793,27.23,27.52,39237,0
+MAGC.US,D,20250314,000000,28.345,28.56,28.0872,28.26,35755,0
+MAGC.US,D,20250317,000000,28.48,29.49,28.46,29.45,63432,0
+MAGC.US,D,20250318,000000,29.6449,29.812,29.15,29.32,44476,0
+MAGC.US,D,20250319,000000,29.7,29.8,28.98,29.22,38491,0
+MAGC.US,D,20250320,000000,28.27,28.5624,28.2,28.49,23315,0
+MAGC.US,D,20250321,000000,27.64,27.864,27.37,27.63,22160,0
+MAGC.US,D,20250324,000000,28.2914,28.2914,27.9103,28.03,44260,0
+MAGC.US,D,20250325,000000,27.62,27.9299,27.45,27.45,33621,0
+MAGC.US,D,20250326,000000,27.72,27.7471,27.37,27.6,22134,0
+MAGC.US,D,20250327,000000,27.7,28.19,27.69,28.06,20592,0
+MAGC.US,D,20250328,000000,27.51,27.51,27.11,27.18,48957,0
+MAGC.US,D,20250331,000000,26.5,26.86,26.4,26.74,30431,0
+MAGC.US,D,20250401,000000,26.63,26.72,26.4,26.6,17731,0
+MAGC.US,D,20250402,000000,26.25,26.64,25.98,26.05,18541,0
+MAGC.US,D,20250403,000000,25.33,26.12,25.33,25.97,24499,0
+MAGC.US,D,20250404,000000,24.15,24.34,23.15,23.81,96348,0
+MAGC.US,D,20250407,000000,21.77,22.9899,21.35,21.86,135023,0
+MAGC.US,D,20250408,000000,22.772,22.78,21.1,21.36,67515,0
+MAGC.US,D,20250409,000000,21.9688,23.02,21.69,22.99,87309,0
+MAGC.US,D,20250410,000000,22.95,23.125,22.23,22.49,87746,0
+MAGC.US,D,20250411,000000,23.37,23.54,22.6942,23.45,28285,0
+MAGC.US,D,20250414,000000,24.04,24.34,23.8,23.97,25694,0
+MAGC.US,D,20250415,000000,23.79,23.8508,23.6226,23.69,16947,0
+MAGC.US,D,20250416,000000,22.69,23.15,22.5921,22.67,37312,0
+MAGC.US,D,20250417,000000,23.14,23.15,22.5,22.73,81269,0
+MAGC.US,D,20250421,000000,22.66,22.73,22.42,22.61,18664,0
+MAGC.US,D,20250422,000000,23.5,24.1,23.5,23.91,39893,0
+MAGC.US,D,20250423,000000,24.835,25.21,24.56,24.61,48873,0
+MAGC.US,D,20250424,000000,24.42,24.7705,24.42,24.67,12512,0
+MAGC.US,D,20250425,000000,24.79,24.94,24.6313,24.83,28551,0
+MAGC.US,D,20250428,000000,24.66,24.75,24.37,24.47,21836,0
+MAGC.US,D,20250429,000000,24.5,24.5699,24.365,24.365,10225,0
+MAGC.US,D,20250430,000000,24.71,24.71,24.39,24.45,6039,0
+MAGC.US,D,20250501,000000,24.5209,24.765,24.5209,24.65,13255,0
+MAGC.US,D,20250502,000000,25.76,25.9,25.47,25.85,53483,0
+MAGC.US,D,20250505,000000,25.833,26.1018,25.785,26.06,18318,0
+MAGC.US,D,20250506,000000,26.1,26.355,25.99,26.2,15863,0
+MAGC.US,D,20250507,000000,25.66,25.815,25.27,25.31,12476,0
+MAGC.US,D,20250508,000000,25.785,25.9994,25.72,25.98,19510,0
+MAGC.US,D,20250509,000000,26.14,26.14,25.78,25.83,13451,0
+MAGC.US,D,20250512,000000,27.168,27.26,26.68,26.74,44248,0
+MAGC.US,D,20250513,000000,26.2544,26.72,26.2544,26.56,22222,0
+MAGC.US,D,20250514,000000,27.16,27.16,26.83,26.93,6607,0
+MAGC.US,D,20250515,000000,26.16,26.75,26.02,26.29,14152,0
+MAGC.US,D,20250516,000000,26.3001,26.45,26.3001,26.38,8946,0
+MAGC.US,D,20250519,000000,26.45,26.7099,26.28,26.7,12472,0
+MAGC.US,D,20250520,000000,26.66,27.1799,26.34,27.1,20076,0
+MAGC.US,D,20250521,000000,27.27,27.3,26.98,26.98,24750,0
+MAGC.US,D,20250522,000000,26.8011,27.19,26.8,27.01,8272,0
+MAGC.US,D,20250523,000000,26.79,26.95,26.71,26.79,7567,0
+MAGC.US,D,20250527,000000,25.7,25.82,25.48,25.6349,26720,0
+MAGC.US,D,20250528,000000,25.12,25.26,24.8,24.8,43758,0
+MAGC.US,D,20250529,000000,25.21,25.28,25.1,25.2386,7016,0
+MAGC.US,D,20250530,000000,24.75,24.78,24.3,24.47,24426,0
+MAGC.US,D,20250602,000000,24.7573,24.82,24.58,24.82,12633,0
+MAGC.US,D,20250603,000000,25.2,25.24,25.165,25.1781,2478,0
+MAGC.US,D,20250604,000000,25.4566,25.8093,25.4566,25.79,9330,0
+MAGC.US,D,20250605,000000,25.99,26.14,25.8,25.86,10284,0
+MAGC.US,D,20250606,000000,25.6191,25.8291,25.47,25.8291,5376,0
+MAGC.US,D,20250609,000000,26.07,26.12,25.8601,25.93,49027,0
+MAGC.US,D,20250610,000000,26,26.08,25.77,26.08,50804,0
+MAGC.US,D,20250611,000000,26.33,26.33,26.12,26.2,8391,0
+MAGC.US,D,20250612,000000,25.76,25.8349,25.75,25.754,6300,0
+MAGC.US,D,20250613,000000,25.305,25.35,25.04,25.04,3685,0
+MAGC.US,D,20250616,000000,25.5206,25.72,25.5139,25.5139,3401,0
+MAGC.US,D,20250617,000000,25.52,25.55,25.28,25.28,2921,0
+MAGC.US,D,20250618,000000,25.1043,25.15,25.01,25.01,2293,0
+MAGC.US,D,20250620,000000,25.03,25.1,24.69,24.69,3347,0
+MAGC.US,D,20250623,000000,24.86,25.1,24.8101,25.1,15434,0
+MAGC.US,D,20250624,000000,25.49,25.83,25.45,25.83,11132,0
+MAGC.US,D,20250625,000000,25.6214,25.6214,25.52,25.52,1438,0
+MAGC.US,D,20250626,000000,25.38,25.97,25.3206,25.8352,10704,0
+MAGC.US,D,20250627,000000,25.62,25.62,25.36,25.52,5469,0
+MAGC.US,D,20250630,000000,25.2817,25.5,25.2773,25.43,3512,0
+MAGC.US,D,20250701,000000,25.43,25.5839,25.33,25.56,4062,0
+MAGC.US,D,20250702,000000,25.17,25.2286,25.13,25.16,6926,0
+MAGC.US,D,20250703,000000,24.8245,24.98,24.775,24.8,6577,0
+MAGC.US,D,20250707,000000,24.5001,24.79,24.5001,24.64,7429,0
+MAGC.US,D,20250708,000000,24.99,25.12,24.94,24.94,4580,0
+MAGC.US,D,20250709,000000,24.5,24.55,24.4,24.46,5136,0
+MAGC.US,D,20250710,000000,24.24,24.455,24.16,24.43,20480,0
+MAGC.US,D,20250711,000000,24.57,24.69,24.16,24.5,13586,0
+MAGC.US,D,20250714,000000,24.63,24.68,24.43,24.56,8531,0
+MAGC.US,D,20250715,000000,25.38,25.549,25.15,25.49,18819,0
+MAGC.US,D,20250716,000000,25.23,25.38,25.16,25.35,7146,0
+MAGC.US,D,20250717,000000,25.27,25.67,25.27,25.5969,5152,0
+MAGC.US,D,20250718,000000,26.21,26.25,26.01,26.01,20251,0
+MAGC.US,D,20250721,000000,26.01,26.35,25.91,26.1805,20084,0
+MAGC.US,D,20250722,000000,26.345,26.64,26.29,26.62,13596,0
+MAGC.US,D,20250723,000000,26.85,27.18,26.85,27.06,15270,0
+MAGC.US,D,20250724,000000,26.97,27.07,26.85,26.9244,5409,0
+MAGC.US,D,20250725,000000,26.63,26.73,26.52,26.685,5238,0
+MAGC.US,D,20250728,000000,26.8,26.81,26.43,26.43,4428,0
+MAGC.US,D,20250729,000000,26.12,26.3744,26.08,26.08,9976,0
+MAGC.US,D,20250730,000000,25.8,25.99,25.4701,25.477,12424,0
+MAGC.US,D,20250731,000000,25.17,25.46,25.02,25.335,9549,0
+MAGC.US,D,20250801,000000,24.99,25.21,24.7,24.8256,4778,0
+MAGC.US,D,20250804,000000,25.26,25.5,25.26,25.364,8728,0
+MAGC.US,D,20250805,000000,25.52,25.52,25.285,25.285,3774,0
+MAGC.US,D,20250806,000000,25.2902,25.4887,25.21,25.4834,10231,0
+MAGC.US,D,20250807,000000,25.445,25.445,25.318,25.3245,2299,0
+MAGC.US,D,20250808,000000,25.15,25.3099,25.15,25.2742,3331,0
+MAGC.US,D,20250811,000000,25.15,25.25,24.88,24.95,12166,0
+MAGC.US,D,20250812,000000,25.03,25.59,25.03,25.5608,16734,0
+MAGC.US,D,20250813,000000,26.54,26.5599,26.2,26.5,13897,0
+MAGC.US,D,20250814,000000,25.77,26.2,25.5,25.7335,15717,0
+MAGC.US,D,20250815,000000,25.878,25.94,25.878,25.925,1896,0
+MAGC.US,D,20250818,000000,26.122,26.122,25.92,25.9517,7513,0
+MAGC.US,D,20250819,000000,26,26.139,25.78,25.823,9107,0
+MAGC.US,D,20250820,000000,25.84,25.85,25.71,25.77,5517,0
+MAGC.US,D,20250821,000000,25.76,25.8,25.7,25.7984,9277,0
+MAGC.US,D,20250822,000000,26.29,26.6585,26.28,26.5956,7955,0
+MAGC.US,D,20250825,000000,26.6499,27,26.5913,26.67,21754,0
+MAGC.US,D,20250826,000000,26.9294,26.9294,26.6,26.67,8822,0
+MAGC.US,D,20250827,000000,25.835,25.89,25.55,25.82,8826,0
+MAGC.US,D,20250828,000000,25.56,25.65,25.42,25.6237,9100,0
+MAGC.US,D,20250829,000000,25.6523,26.05,25.6523,25.9359,16543,0
+MAGC.US,D,20250902,000000,25.79,26.2795,25.79,26.2689,66836,0
+MAGC.US,D,20250903,000000,26.06,26.18,25.95,26.1352,10134,0
+MAGC.US,D,20250904,000000,25.8,25.8,25.47,25.6119,4834,0
+MAGC.US,D,20250905,000000,26.0226,26.0226,25.8307,25.9858,3371,0
+MAGC.US,D,20250908,000000,26.05,26.48,25.98,26.43,14316,0
+MAGC.US,D,20250909,000000,26.79,26.8707,26.73,26.8707,16915,0
+MAGC.US,D,20250910,000000,26.5891,26.6,26.4107,26.46,29358,0
+MAGC.US,D,20250911,000000,26.7,27.17,26.68,27.1054,11494,0
+MAGC.US,D,20250912,000000,26.9,27.11,26.8,26.928,7376,0
+MAGC.US,D,20250915,000000,27.4,27.555,27.4,27.43,14304,0
+MAGC.US,D,20250916,000000,27.56,28.07,27.56,27.9617,21188,0
+MAGC.US,D,20250917,000000,28.5,28.72,28.33,28.64,20357,0
+MAGC.US,D,20250918,000000,28.175,28.4,28.175,28.3157,13250,0
+MAGC.US,D,20250919,000000,28.255,28.41,28.12,28.1687,12510,0
+MAGC.US,D,20250922,000000,28.0389,28.1818,27.94,27.968,14761,0
+MAGC.US,D,20250923,000000,27.69,27.825,27.585,27.6,7302,0
+MAGC.US,D,20250924,000000,28.5499,28.585,28.316,28.316,38726,0
+MAGC.US,D,20250925,000000,28.3,28.6354,28.27,28.6354,15029,0
+MAGC.US,D,20250926,000000,28.07,28.11,27.99,28.107,4022,0
+MAGC.US,D,20250929,000000,28.66,28.665,28.479,28.56,9977,0
+MAGC.US,D,20250930,000000,28.82,28.88,28.54,28.6253,9447,0
+MAGC.US,D,20251001,000000,28.85,28.895,28.7499,28.88,5722,0
+MAGC.US,D,20251002,000000,29.84,30,29.34,29.45,13943,0
+MAGC.US,D,20251003,000000,29.4,29.5,29.005,29.14,17786,0
+MAGC.US,D,20251006,000000,28.86,29.18,28.78,29.115,9051,0
+MAGC.US,D,20251007,000000,29.11,29.2,28.61,28.61,12242,0
+MAGC.US,D,20251008,000000,28.6035,28.91,28.6035,28.8912,12815,0
+MAGC.US,D,20251009,000000,28.605,28.605,28.1119,28.1796,8828,0
+MAGC.US,D,20251010,000000,28.15,28.31,26.43,26.5809,22824,0
+MAGC.US,D,20251013,000000,27.46,27.5,27.1922,27.2591,6215,0
+MAGC.US,D,20251014,000000,26.49,27.25,26.48,26.9772,11993,0
+MAGC.US,D,20251015,000000,27.29,27.45,27.08,27.2144,8271,0
+MAGC.US,D,20251016,000000,26.9921,27.26,26.93,26.9904,12213,0
+MAGC.US,D,20251017,000000,26.27,27.1092,26.2,27.0039,10844,0
+MAGC.US,D,20251020,000000,27.12,27.56,27,27.5352,3853,0
+MAGC.US,D,20251021,000000,27,27.04,26.9458,26.959,11192,0
+MAGC.US,D,20251022,000000,26.95,26.992,26.54,26.69,8627,0
+MAGC.US,D,20251023,000000,27.1725,27.53,27,27.3412,7780,0
+MAGC.US,D,20251024,000000,27.476,27.533,27.346,27.3588,6078,0
+MAGC.US,D,20251027,000000,28,28,27.7,27.7904,8197,0
+MAGC.US,D,20251028,000000,27.55,27.655,27.3389,27.58,14694,0
+MAGC.US,D,20251029,000000,27.7988,27.95,27.59,27.6799,3446,0
+MAGC.US,D,20251030,000000,27.22,27.22,27.0595,27.0595,11823,0
+MAGC.US,D,20251031,000000,26.78,26.8083,26.58,26.8083,11785,0
+MAGC.US,D,20251103,000000,26.82,26.82,26.6355,26.7054,13245,0
+MAGC.US,D,20251104,000000,26.18,26.38,26,26.1474,5187,0
+MAGC.US,D,20251105,000000,26.29,26.64,26.15,26.5738,8293,0
+MAGC.US,D,20251106,000000,26.82,26.83,26.6025,26.6857,1904,0
+MAGC.US,D,20251107,000000,26.63,26.82,26.16,26.4207,9941,0
+MAGC.US,D,20251110,000000,26.76,26.8957,26.7506,26.8957,3475,0
+MAGC.US,D,20251111,000000,26.955,26.97,26.8275,26.8275,3386,0
+MAGC.US,D,20251112,000000,26.63,26.6546,26.5701,26.6546,2051,0
+MAGC.US,D,20251113,000000,27,27,26.4042,26.5292,124240,0
+MAGC.US,D,20251114,000000,26.265,26.4746,25.84,26.0284,17016,0
+MAGC.US,D,20251117,000000,26.05,26.1507,25.83,25.88,4477,0
+MAGC.US,D,20251118,000000,25.68,25.69,25.38,25.6044,6355,0
+MAGC.US,D,20251119,000000,25.25,25.4,24.87,24.992,14547,0
+MAGC.US,D,20251120,000000,25.1352,25.1352,24.3562,24.3562,7766,0
+MAGC.US,D,20251121,000000,24.32,24.6906,24.2,24.558,5683,0
+MAGC.US,D,20251124,000000,25.26,25.285,25.1105,25.28,8699,0
+MAGC.US,D,20251125,000000,25.26,25.4801,25.2305,25.4007,4170,0
+MAGC.US,D,20251126,000000,25.68,26.05,25.3257,25.3257,4176,0
+MAGC.US,D,20251128,000000,25.37,25.4523,25.15,25.3925,5830,0
+MAGC.US,D,20251201,000000,25.5734,25.8001,25.25,25.75,6713,0
+MAGC.US,D,20251202,000000,25.51,25.85,25.32,25.44,4048,0
+MAGC.US,D,20251203,000000,25.22,25.35,25.2,25.21,6384,0
+MAGC.US,D,20251204,000000,25.3,25.6,25.28,25.3,1635,0
+MAGC.US,D,20251205,000000,25.28,25.63,25,25.5056,5321,0
+MAGC.US,D,20251208,000000,25.42,25.4613,25.397,25.4613,2526,0
+MAGC.US,D,20251209,000000,25.0258,25.1439,25,25.1439,2457,0
+MAGC.US,D,20251210,000000,25.26,25.405,25.175,25.28,6359,0
+MAGC.US,D,20251211,000000,25.15,25.32,25.15,25.26,2585,0
+MAGC.US,D,20251212,000000,25.47,25.53,25.1885,25.2205,2768,0
+MAGC.US,D,20251215,000000,25.0316,25.0316,24.92,24.9201,6174,0
+MAGC.US,D,20251216,000000,24.55,24.76,24.52,24.6747,7950,0
+MAGC.US,D,20251217,000000,24.83,24.95,24.3135,24.3135,7409,0
+MAGC.US,D,20251218,000000,24.52,24.63,24.5,24.5284,4626,0
+MAGC.US,D,20251219,000000,24.94,24.98,24.77,24.98,8801,0
+MAGC.US,D,20251222,000000,24.79,24.96,24.79,24.88,4831,0
+MAGC.US,D,20251223,000000,24.61,24.75,24.61,24.74,5509,0
+MAGC.US,D,20251224,000000,24.8,24.99,24.78,24.82,3835,0
+MAGC.US,D,20251226,000000,24.97,25.19,24.97,25.19,4462,0
+MAGC.US,D,20251229,000000,24.835,24.9483,24.61,24.9475,6098,0
+MAGC.US,D,20251230,000000,24.18,24.3,24.02,24.0535,3289,0
+MAGC.US,D,20251231,000000,24,24.63,23.64,23.78,18494,0
+MAGC.US,D,20260102,000000,24.58,24.86,24.55,24.81,8982,0
+MAGC.US,D,20260105,000000,24.67,24.781,24.345,24.781,9385,0
+MAGC.US,D,20260106,000000,24.89,24.98,24.7,24.7368,23182,0
+MAGC.US,D,20260107,000000,24.21,24.5,24.07,24.07,13368,0
+MAGC.US,D,20260108,000000,24,24.2598,23.8383,24.2598,3001,0
+MAGC.US,D,20260109,000000,23.9762,24.05,23.9401,24.014,10161,0
+MAGC.US,D,20260112,000000,24.67,25.1,24.6525,25.05,12057,0
+MAGC.US,D,20260113,000000,24.5,24.64,24.11,24.42,60848,0
+MAGC.US,D,20260114,000000,24.185,24.26,24.184,24.21,4097,0
+MAGC.US,D,20260115,000000,24.22,24.3845,24.0674,24.2563,8836,0
+MAGC.US,D,20260116,000000,24.06,24.24,23.7351,23.86,15100,0
+MAGC.US,D,20260120,000000,23,24,23,23.2384,14150,0
+MAGC.US,D,20260121,000000,23.59,23.62,23.36,23.5106,9196,0
+MAGC.US,D,20260122,000000,23.83,23.99,23.7778,23.7778,39860,0
+MAGC.US,D,20260123,000000,23.699,23.7443,23.675,23.735,5718,0
+MAGC.US,D,20260126,000000,23.52,23.7,23.505,23.58,6740,0
+MAGC.US,D,20260127,000000,23.77,23.9,23.6141,23.66,5236,0
+MAGC.US,D,20260128,000000,23.9872,23.9872,23.8,23.8343,12317,0
+MAGC.US,D,20260129,000000,23.99,24.11,23.51,23.78,4021,0
+MAGC.US,D,20260130,000000,23.485,23.62,23.05,23.13,6108,0
+MAGC.US,D,20260202,000000,22.91,22.98,22.8,22.8951,4123,0
+MAGC.US,D,20260203,000000,22.52,22.52,22.23,22.4439,8778,0
+MAGC.US,D,20260204,000000,21.887,22,21.71,21.79,5554,0
+MAGC.US,D,20260205,000000,22.09,22.26,21.91,21.9154,5417,0
+MAGC.US,D,20260206,000000,22.22,22.5661,22.05,22.5661,2296,0
+MAGC.US,D,20260209,000000,22.36,22.6499,22.36,22.5,7254,0
+MAGC.US,D,20260210,000000,22.4,22.64,22.4,22.5648,1791,0
+MAGC.US,D,20260211,000000,22.3799,22.55,22.3799,22.46,3387,0
+MAGC.US,D,20260212,000000,22.38,22.38,21.711,21.82,6899,0
+MAGC.US,D,20260213,000000,21.73,21.94,21.66,21.89,4441,0
+MAGC.US,D,20260217,000000,21.9,21.9,21.71,21.82,4185,0
+MAGC.US,D,20260218,000000,21.99,22.05,21.99,22.05,4274,0
diff --git a/daily/us/nyse stocks/1/maro.us.txt b/daily/us/nyse stocks/1/maro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..55fdbf042729ce92dd18a2f4b02cc810c2131eb1
--- /dev/null
+++ b/daily/us/nyse stocks/1/maro.us.txt	
@@ -0,0 +1,293 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MARO.US,D,20241212,000000,49.2554,49.71,47.1172,47.1172,8285,0
+MARO.US,D,20241213,000000,47.74,48.48,47,47.7034,13071,0
+MARO.US,D,20241216,000000,49.25,52.485,49,51.5478,34620,0
+MARO.US,D,20241217,000000,52.73,53.06,51.45,51.6663,17254,0
+MARO.US,D,20241218,000000,50.69,52.055,46.16,46.474,30195,0
+MARO.US,D,20241219,000000,47.835,47.835,43.165,43.9463,13127,0
+MARO.US,D,20241220,000000,43.445,44.47,42.95,43.4155,32184,0
+MARO.US,D,20241223,000000,43.51,43.59,41.4401,41.96,32205,0
+MARO.US,D,20241224,000000,43.06,43.52,42.6,43.3991,3952,0
+MARO.US,D,20241226,000000,42.3901,43.06,42.3901,42.4058,8636,0
+MARO.US,D,20241227,000000,42.24,42.36,40.78,40.78,7817,0
+MARO.US,D,20241230,000000,40.27,40.43,37.78,38.91,40364,0
+MARO.US,D,20241231,000000,39.33,39.64,37.81,37.8972,11359,0
+MARO.US,D,20250102,000000,39,39.91,38.41,38.785,182211,0
+MARO.US,D,20250103,000000,36.38,39.41,36.38,39.41,124357,0
+MARO.US,D,20250106,000000,39.55,40.6746,39.1904,40.6746,49414,0
+MARO.US,D,20250107,000000,40.07,40.59,38.43,38.5232,55316,0
+MARO.US,D,20250108,000000,37.52,38.01,36,37.2607,22727,0
+MARO.US,D,20250110,000000,36.44,36.7217,35.7,36.4706,54182,0
+MARO.US,D,20250113,000000,34.995,35.4599,34.1,35.36,12682,0
+MARO.US,D,20250114,000000,36.7348,36.9065,35.15,35.75,9306,0
+MARO.US,D,20250115,000000,37.465,37.89,36.75,37.3915,16133,0
+MARO.US,D,20250116,000000,37.1,37.795,36.6653,37.547,4584,0
+MARO.US,D,20250117,000000,39.16,41.62,38.88,39.8952,36940,0
+MARO.US,D,20250121,000000,40.45,40.55,37.5274,39.25,740015,0
+MARO.US,D,20250122,000000,38.18,38.966,37.63,38.9428,32727,0
+MARO.US,D,20250123,000000,38,40.656,38,39.32,31029,0
+MARO.US,D,20250124,000000,39.54,41.16,39.32,39.56,44618,0
+MARO.US,D,20250127,000000,37.4569,38.47,35.425,36.93,156427,0
+MARO.US,D,20250128,000000,37.4,37.54,36.345,36.96,88136,0
+MARO.US,D,20250129,000000,37.21,37.95,36.2553,37.4,233998,0
+MARO.US,D,20250130,000000,35.6273,36.8734,35.57,36.42,101166,0
+MARO.US,D,20250131,000000,36.395,36.5697,34.85,35.18,117810,0
+MARO.US,D,20250203,000000,32.45,35.3605,32.45,34.52,60574,0
+MARO.US,D,20250204,000000,34.6,35.0329,34.115,34.37,29764,0
+MARO.US,D,20250205,000000,34.6,34.6,33.36,33.36,33884,0
+MARO.US,D,20250206,000000,33.82,33.965,32.67,33.07,23866,0
+MARO.US,D,20250207,000000,33.9238,34.462,32.72,33.12,29988,0
+MARO.US,D,20250210,000000,33.36,33.6459,33.07,33.22,33071,0
+MARO.US,D,20250211,000000,32.74,33.1613,31.8772,31.8772,22551,0
+MARO.US,D,20250212,000000,31.5795,32.557,31.3501,32.36,26453,0
+MARO.US,D,20250213,000000,31.9461,33.42,31.67,33.42,20952,0
+MARO.US,D,20250214,000000,33.46,33.89,33.08,33.31,26444,0
+MARO.US,D,20250218,000000,32.985,33.49,32.01,32.3,49037,0
+MARO.US,D,20250219,000000,32.675,32.73,31.85,31.85,32768,0
+MARO.US,D,20250220,000000,32.35,32.54,31.58,32.3,50503,0
+MARO.US,D,20250221,000000,32.72,33.24,29.7629,29.83,88997,0
+MARO.US,D,20250224,000000,29.8,29.8,28.2661,28.66,323941,0
+MARO.US,D,20250225,000000,27.11,27.7181,24.9201,25.57,101697,0
+MARO.US,D,20250226,000000,25.47,26.36,25.2992,25.5352,146632,0
+MARO.US,D,20250227,000000,27.0432,27.73,25.4817,25.52,66301,0
+MARO.US,D,20250228,000000,25.35,27.08,25.0309,26.51,204432,0
+MARO.US,D,20250303,000000,27.05,28.3018,25.74,25.76,79230,0
+MARO.US,D,20250304,000000,25.3,27.436,25,26.41,54046,0
+MARO.US,D,20250305,000000,26.79,27.99,26.08,27.94,26535,0
+MARO.US,D,20250306,000000,27.9,28.5299,27.61,27.76,28421,0
+MARO.US,D,20250307,000000,27.374,29.2845,27.29,29.1343,35994,0
+MARO.US,D,20250310,000000,27.46,28,24.39,24.68,37384,0
+MARO.US,D,20250311,000000,24.49,25.04,23.45,24.53,18441,0
+MARO.US,D,20250312,000000,25.28,25.4028,24.06,24.27,20549,0
+MARO.US,D,20250313,000000,24.37,24.4,22.42,22.42,21069,0
+MARO.US,D,20250314,000000,23.42,24.2964,23.18,24.2,106471,0
+MARO.US,D,20250317,000000,24,24.26,23.3103,23.94,37513,0
+MARO.US,D,20250318,000000,23.3,23.66,22.59,22.59,20493,0
+MARO.US,D,20250319,000000,23.165,23.78,22.8,23.48,19818,0
+MARO.US,D,20250320,000000,23.24,24.12,23.24,23.4258,24970,0
+MARO.US,D,20250321,000000,23,23.245,22.68,23.06,42466,0
+MARO.US,D,20250324,000000,23.82,26.02,23.46,25.93,81681,0
+MARO.US,D,20250325,000000,25.73,26,25.15,25.57,55802,0
+MARO.US,D,20250326,000000,25.55,25.64,24.585,25.08,107691,0
+MARO.US,D,20250327,000000,23.16,23.9056,22.75,23.39,35536,0
+MARO.US,D,20250328,000000,22.85,22.87,21.21,21.37,63121,0
+MARO.US,D,20250331,000000,20.49,20.97,19.6013,19.99,45783,0
+MARO.US,D,20250401,000000,19.97,20.53,19.5,20.47,28964,0
+MARO.US,D,20250402,000000,20.33,21.61,20.33,21.44,32761,0
+MARO.US,D,20250403,000000,19.9925,20.34,19.48,19.5,39426,0
+MARO.US,D,20250404,000000,18.94,19.6199,17.2896,19.17,51190,0
+MARO.US,D,20250407,000000,17.9099,20.5,17.7642,19.59,27284,0
+MARO.US,D,20250408,000000,19.88,20.39,18.264,18.52,19696,0
+MARO.US,D,20250409,000000,18.685,21,18.52,20.88,57124,0
+MARO.US,D,20250410,000000,20.3716,20.58,19.64,20.49,15670,0
+MARO.US,D,20250411,000000,20.75,21.664,20.75,21.56,22794,0
+MARO.US,D,20250414,000000,21.8498,22.7831,21.84,22.22,32651,0
+MARO.US,D,20250415,000000,22.3,22.45,21.34,21.9,44694,0
+MARO.US,D,20250416,000000,21.76,21.99,21.19,21.65,29631,0
+MARO.US,D,20250417,000000,21.7,22.07,21.2967,22.07,24075,0
+MARO.US,D,20250421,000000,22.63,22.63,21.61,21.62,64197,0
+MARO.US,D,20250422,000000,22.85,23.91,22.36,23.91,57427,0
+MARO.US,D,20250423,000000,24.57,24.8399,23.87,24.13,299762,0
+MARO.US,D,20250424,000000,22,22.535,21.92,22.15,86920,0
+MARO.US,D,20250425,000000,22.3819,23,22.265,22.72,68817,0
+MARO.US,D,20250428,000000,22.5,22.83,21.6,22.39,93187,0
+MARO.US,D,20250429,000000,22.4,22.93,22.365,22.7,40496,0
+MARO.US,D,20250430,000000,22.2204,22.46,21.02,21.51,52682,0
+MARO.US,D,20250501,000000,22.49,23.3,22,22.49,44705,0
+MARO.US,D,20250502,000000,22.7607,23.77,22.65,23.27,65398,0
+MARO.US,D,20250505,000000,22.66,22.86,20.81,21.25,106964,0
+MARO.US,D,20250506,000000,20.905,21.58,20.755,21.43,29161,0
+MARO.US,D,20250507,000000,21.81,21.97,21.35,21.73,26919,0
+MARO.US,D,20250508,000000,22.635,23.04,22.3078,22.86,44926,0
+MARO.US,D,20250509,000000,23.14,24.339,22.86,24.3,125413,0
+MARO.US,D,20250512,000000,24.98,25.5098,24.28,24.79,99703,0
+MARO.US,D,20250513,000000,25.2899,25.5182,24.595,25.2,60242,0
+MARO.US,D,20250514,000000,25.06,25.33,24.51,24.74,60237,0
+MARO.US,D,20250515,000000,24.3432,24.782,23.95,24.55,92267,0
+MARO.US,D,20250516,000000,24.68,25.78,24.68,25.5,96133,0
+MARO.US,D,20250519,000000,24.89,25.77,24.552,25.71,311955,0
+MARO.US,D,20250520,000000,25.63,25.6904,24.94,25.61,291899,0
+MARO.US,D,20250521,000000,25.55,26.6058,24.8376,25.2,459056,0
+MARO.US,D,20250527,000000,23.18,23.36,22.06,23.03,185930,0
+MARO.US,D,20250528,000000,23.25,23.28,21.82,22.01,60251,0
+MARO.US,D,20250530,000000,21.51,21.85,21.15,21.23,46578,0
+MARO.US,D,20250602,000000,21.13,21.64,21.02,21.64,63857,0
+MARO.US,D,20250603,000000,21.9999,22.7999,21.46,22.65,55549,0
+MARO.US,D,20250604,000000,22.4733,23.05,22.31,23.03,37399,0
+MARO.US,D,20250605,000000,23.15,23.19,22,22.2722,74841,0
+MARO.US,D,20250606,000000,22.8351,23.33,22.6,23.02,75715,0
+MARO.US,D,20250609,000000,23.6,23.64,22.79,23.61,80791,0
+MARO.US,D,20250610,000000,23.71,24.03,23.4,23.78,88510,0
+MARO.US,D,20250611,000000,23.99,24.09,23.4,23.79,63872,0
+MARO.US,D,20250612,000000,23.27,23.99,23,23.31,88784,0
+MARO.US,D,20250613,000000,22.78,23.07,21.635,22.2,188288,0
+MARO.US,D,20250616,000000,22.65,22.8,22.27,22.43,189476,0
+MARO.US,D,20250617,000000,22.41,22.43,21.385,22.16,249869,0
+MARO.US,D,20250618,000000,21.7,22.14,21.55,21.72,570116,0
+MARO.US,D,20250620,000000,20.8,20.808,20.01,20.14,170738,0
+MARO.US,D,20250623,000000,19.72,20.4,19.22,20.17,491738,0
+MARO.US,D,20250624,000000,20.39,21.11,20.39,20.99,157114,0
+MARO.US,D,20250625,000000,21.29,21.38,20.86,20.86,223425,0
+MARO.US,D,20250626,000000,20.86,21.49,20.705,21.49,80686,0
+MARO.US,D,20250627,000000,21.43,21.6,20.9815,21.25,53012,0
+MARO.US,D,20250630,000000,21.5,21.9,21.25,21.9,84965,0
+MARO.US,D,20250701,000000,21.5014,22.2,21.4713,21.75,77293,0
+MARO.US,D,20250702,000000,22.22,23.72,22.16,23.69,168258,0
+MARO.US,D,20250703,000000,23.69,24.09,23.56,23.67,97532,0
+MARO.US,D,20250707,000000,23.28,23.5,22.045,22.65,57726,0
+MARO.US,D,20250708,000000,23.2099,23.6139,22.8944,23.6,49929,0
+MARO.US,D,20250709,000000,24.03,24.75,23.5908,24.75,126303,0
+MARO.US,D,20250710,000000,24.5705,25.2198,24.2,25.13,117729,0
+MARO.US,D,20250711,000000,25.47,25.61,24.89,25.09,298334,0
+MARO.US,D,20250714,000000,25.75,27.06,24.92,25.22,413471,0
+MARO.US,D,20250715,000000,24.99,25.31,24.5,24.78,387783,0
+MARO.US,D,20250716,000000,25.5,26.0999,25.45,25.58,3121856,0
+MARO.US,D,20250717,000000,23.1,23.79,22.75,23.54,579360,0
+MARO.US,D,20250718,000000,23.8,24.3,22.9,23.2,530411,0
+MARO.US,D,20250721,000000,23.2,23.625,22.3,22.36,578606,0
+MARO.US,D,20250722,000000,22.9168,23.69,22.3121,23.64,350068,0
+MARO.US,D,20250723,000000,22.3645,22.5,20.4,21.11,679750,0
+MARO.US,D,20250724,000000,21.07,21.125,20.57,20.77,334671,0
+MARO.US,D,20250725,000000,20.62,20.72,20.05,20.72,287429,0
+MARO.US,D,20250728,000000,21.125,21.18,20.438374,20.7,339411,0
+MARO.US,D,20250729,000000,20.66,20.8437,19.9036,20.29,313321,0
+MARO.US,D,20250730,000000,20.95,21.48,19.89,20.19,311277,0
+MARO.US,D,20250731,000000,20.005,20.21,19.56,19.63,343970,0
+MARO.US,D,20250801,000000,18.8303,19.45,18.4,19.02,360052,0
+MARO.US,D,20250804,000000,19.17,19.8,18.8324,19.71,297186,0
+MARO.US,D,20250805,000000,19.55,19.59,18.85,19.22,214179,0
+MARO.US,D,20250806,000000,19.22,19.7453,19,19.52,184200,0
+MARO.US,D,20250807,000000,19.85,20.0985,19.2,19.53,223984,0
+MARO.US,D,20250808,000000,19.7,19.82,18.925,19.09,531452,0
+MARO.US,D,20250811,000000,19.58,19.855,19.31,19.41,667239,0
+MARO.US,D,20250812,000000,19.4,19.74,19.34,19.52,580714,0
+MARO.US,D,20250813,000000,19.54,19.97,19.3802,19.65,802376,0
+MARO.US,D,20250814,000000,18.2057,18.45,17.551,18.29,702752,0
+MARO.US,D,20250815,000000,18.41,18.615,18.1101,18.4,505199,0
+MARO.US,D,20250818,000000,18.2,18.95,18.04,18.88,534647,0
+MARO.US,D,20250819,000000,18.855,18.855,17.82,18.04,231273,0
+MARO.US,D,20250820,000000,17.92,18.3,17.23,18.1,300144,0
+MARO.US,D,20250821,000000,18.0432,18.42,17.9,18.32,128437,0
+MARO.US,D,20250822,000000,18.3132,19.15,18.3,18.78,248390,0
+MARO.US,D,20250825,000000,18.5,18.6,17.7,18.14,187605,0
+MARO.US,D,20250826,000000,18.09,18.66,17.9,18.4,160046,0
+MARO.US,D,20250827,000000,18.465,18.84,18.465,18.62,142098,0
+MARO.US,D,20250828,000000,18.935,19.067,18.65,18.79,72774,0
+MARO.US,D,20250829,000000,18.69,18.92,18.39,18.87,105932,0
+MARO.US,D,20250902,000000,18.5167,19.3,18.3292,18.98,156933,0
+MARO.US,D,20250903,000000,19.15,19.42,18.62,18.91,66579,0
+MARO.US,D,20250904,000000,18.68,18.81,18.01,18.1,87650,0
+MARO.US,D,20250905,000000,18.5,18.63,17.5137,18,113815,0
+MARO.US,D,20250908,000000,18.18,18.3341,17.9138,18.25,123322,0
+MARO.US,D,20250909,000000,18.5,18.92,18.36,18.88,146001,0
+MARO.US,D,20250910,000000,19.03,19.23,18.7535,18.86,449787,0
+MARO.US,D,20250911,000000,17.9499,18.22,17.69,17.69,184076,0
+MARO.US,D,20250912,000000,17.904,18.44,17.7,18.2,262714,0
+MARO.US,D,20250915,000000,18.2,18.2,17.54,18.05,228183,0
+MARO.US,D,20250916,000000,18.17,19.13,18.11,19.09,304653,0
+MARO.US,D,20250917,000000,18.9651,19.3,18.61,18.99,142355,0
+MARO.US,D,20250918,000000,19.25,20.17,19.11,19.69,815125,0
+MARO.US,D,20250919,000000,19.65,19.8,19.44,19.44,122360,0
+MARO.US,D,20250922,000000,19.058,19.55,18.3,19.5,242316,0
+MARO.US,D,20250923,000000,19.7,20.15,18.88,19.01,98337,0
+MARO.US,D,20250924,000000,19.6356,20.2,18.86,18.88,178258,0
+MARO.US,D,20250925,000000,18.62,18.65,17.035,17.37,176718,0
+MARO.US,D,20250926,000000,17.35,17.6568,17,17.37,80568,0
+MARO.US,D,20250929,000000,17.83,19.1,17.52,19.04,111252,0
+MARO.US,D,20250930,000000,18.875,19.04,18.75,18.86,45653,0
+MARO.US,D,20251001,000000,19.16,19.5,18.86,19.11,128600,0
+MARO.US,D,20251002,000000,19.4,19.6723,19.1175,19.15,86039,0
+MARO.US,D,20251003,000000,19.29,19.71,18.79,19.05,150460,0
+MARO.US,D,20251006,000000,19.84,20.46,19.52,20.46,248160,0
+MARO.US,D,20251007,000000,20.6,20.69,19.49,20.35,200397,0
+MARO.US,D,20251008,000000,20.47,20.7796,20.25,20.38,553599,0
+MARO.US,D,20251009,000000,18.9,19.19,18.35,18.9,239741,0
+MARO.US,D,20251010,000000,19.14,19.73,17.2804,17.52,357278,0
+MARO.US,D,20251013,000000,18.14,19.0991,17.96,18.8,119750,0
+MARO.US,D,20251014,000000,18.2,20.38,17.97,19.94,277730,0
+MARO.US,D,20251015,000000,20.3471,20.62,19.95,20.04,295869,0
+MARO.US,D,20251016,000000,20.175,20.175,17.9,18.19,144455,0
+MARO.US,D,20251017,000000,17.8,18.12,17.1794,17.68,154487,0
+MARO.US,D,20251020,000000,18.135,19.38,18.04,18.53,404019,0
+MARO.US,D,20251021,000000,18.37,18.7699,17.835,18.15,122045,0
+MARO.US,D,20251022,000000,17.9,18.069,16.77,17.44,336166,0
+MARO.US,D,20251023,000000,17.19,17.66,17.0637,17.2,119584,0
+MARO.US,D,20251024,000000,17.52,17.77,17.2,17.42,149122,0
+MARO.US,D,20251027,000000,17.9501,18,17.47,17.47,154003,0
+MARO.US,D,20251028,000000,17.59,17.91,16.86,17.04,152109,0
+MARO.US,D,20251029,000000,17.18,17.31,16.44,17.09,271624,0
+MARO.US,D,20251030,000000,16.44,16.46,15.8688,15.92,270020,0
+MARO.US,D,20251031,000000,16.18,16.27,15.79,16.27,124313,0
+MARO.US,D,20251103,000000,16.5,16.5,15.68,15.84,219683,0
+MARO.US,D,20251104,000000,15.5629,15.92,14.93,15.02,154255,0
+MARO.US,D,20251105,000000,15.47,16.0801,15.39,15.41,197281,0
+MARO.US,D,20251106,000000,15.04,15.1101,14.15,14.16,177519,0
+MARO.US,D,20251107,000000,13.725,14.12,13.23,14.1,201729,0
+MARO.US,D,20251110,000000,14.56,14.5867,13.86,13.92,145193,0
+MARO.US,D,20251111,000000,13.6,13.63,13.08,13.22,101603,0
+MARO.US,D,20251112,000000,13.39,13.4844,12.66,12.98,221595,0
+MARO.US,D,20251113,000000,12.5796,12.5799,11.26,11.53,236148,0
+MARO.US,D,20251114,000000,10.96,11.25,10.68,10.89,200789,0
+MARO.US,D,20251117,000000,10.6983,10.94,9.98,10.33,257205,0
+MARO.US,D,20251118,000000,10.19,10.8419,10.15,10.63,165526,0
+MARO.US,D,20251119,000000,10.669,10.669,9.822,9.99,117799,0
+MARO.US,D,20251120,000000,10.1249,10.31,9.08,9.12,158319,0
+MARO.US,D,20251121,000000,9.01,9.3,8.671,8.94,227684,0
+MARO.US,D,20251124,000000,9.17,9.87,9.1,9.85,1002339,0
+MARO.US,D,20251125,000000,9.69,9.88,9.4775,9.88,146610,0
+MARO.US,D,20251126,000000,9.8512,10.04,9.745,9.82,176062,0
+MARO.US,D,20251128,000000,9.9,10.14,9.88,10.08,81755,0
+MARO.US,D,20251201,000000,9.58,9.9,9.25,9.86,215059,0
+MARO.US,D,20251202,000000,10.06,10.373,9.97,10.09,180791,0
+MARO.US,D,20251203,000000,10.15,10.484,10.07,10.4,244572,0
+MARO.US,D,20251204,000000,10.1,10.1897,9.99,10.1,190995,0
+MARO.US,D,20251205,000000,10,10.02,9.63,9.74,372544,0
+MARO.US,D,20251208,000000,9.89,9.98,9.6,9.87,186185,0
+MARO.US,D,20251209,000000,9.825,10.3905,9.73,10.09,124079,0
+MARO.US,D,20251210,000000,9.97,10.145,9.76,9.88,264678,0
+MARO.US,D,20251211,000000,9.51,9.69,9.17,9.69,207877,0
+MARO.US,D,20251212,000000,9.645,9.9,9.35,9.44,151915,0
+MARO.US,D,20251215,000000,9.44,9.46,8.82,8.9,186920,0
+MARO.US,D,20251216,000000,9.01,9.1001,8.78,8.96,245701,0
+MARO.US,D,20251217,000000,8.96,9.08,8.29,8.29,241796,0
+MARO.US,D,20251218,000000,8.43,8.58,8.0307,8.06,219971,0
+MARO.US,D,20251219,000000,8.22,8.451,8.19,8.42,170488,0
+MARO.US,D,20251222,000000,8.57,8.75,8.34,8.45,397736,0
+MARO.US,D,20251223,000000,8.3,8.3659,8.15,8.29,109014,0
+MARO.US,D,20251224,000000,8.21,8.32,8.1638,8.28,117468,0
+MARO.US,D,20251226,000000,8.17,8.185,7.87,7.95,71962,0
+MARO.US,D,20251229,000000,7.9,8.15,7.85,7.92,216500,0
+MARO.US,D,20251230,000000,7.94,8.05,7.8,7.81,154677,0
+MARO.US,D,20251231,000000,7.83,7.8511,7.56,7.61,298074,0
+MARO.US,D,20260102,000000,7.63,8.04,7.48,7.97,280250,0
+MARO.US,D,20260105,000000,8.24,8.41,8.152,8.29,154892,0
+MARO.US,D,20260106,000000,8.3799,8.3799,8.03,8.15,95523,0
+MARO.US,D,20260107,000000,8.2,8.2,7.97,8.1,278208,0
+MARO.US,D,20260108,000000,7.832,8.2256,7.81,8.08,195026,0
+MARO.US,D,20260109,000000,8.19,8.2,7.885,8.01,136487,0
+MARO.US,D,20260112,000000,7.98,8.32,7.94,8.2,158450,0
+MARO.US,D,20260113,000000,8.35,8.44,8.23,8.44,225699,0
+MARO.US,D,20260114,000000,8.5,8.605,8.37,8.49,310464,0
+MARO.US,D,20260115,000000,8.26,8.4,8.1492,8.17,192070,0
+MARO.US,D,20260116,000000,8.2,8.55,8.13,8.45,142022,0
+MARO.US,D,20260120,000000,8.15,8.265,7.76,7.9,205175,0
+MARO.US,D,20260121,000000,8.1,8.4,7.8,8.04,356498,0
+MARO.US,D,20260122,000000,7.95,7.9983,7.63,7.7,155549,0
+MARO.US,D,20260123,000000,7.72,8.0725,7.52,7.85,230143,0
+MARO.US,D,20260126,000000,7.7714,7.7714,7.47,7.51,267436,0
+MARO.US,D,20260127,000000,7.59,7.8707,7.49,7.85,2241393,0
+MARO.US,D,20260128,000000,7.93,7.96,7.739,7.81,232063,0
+MARO.US,D,20260129,000000,7.55,7.56,7.19,7.38,287557,0
+MARO.US,D,20260130,000000,7.22,7.31,7.015,7.1,243818,0
+MARO.US,D,20260202,000000,6.86,7.065,6.755,6.9,231960,0
+MARO.US,D,20260203,000000,6.97,7.11,6.45,6.83,181651,0
+MARO.US,D,20260204,000000,6.71,6.8,6.02,6.27,152592,0
+MARO.US,D,20260205,000000,5.8301,6,5.05,5.12,322416,0
+MARO.US,D,20260206,000000,5.5367,6.18,5.46,6.05,274241,0
+MARO.US,D,20260209,000000,5.93,6.27,5.92,6.11,126518,0
+MARO.US,D,20260210,000000,6.03,6.1153,5.88,5.9,122844,0
+MARO.US,D,20260211,000000,5.85,6.02,5.63,5.86,97481,0
+MARO.US,D,20260212,000000,5.775,5.8,5.48,5.53,166444,0
+MARO.US,D,20260213,000000,5.7,5.97,5.58,5.87,126373,0
+MARO.US,D,20260217,000000,5.7971,5.84,5.615,5.72,109268,0
+MARO.US,D,20260218,000000,5.65,5.817,5.61,5.727,168026,0
diff --git a/daily/us/nyse stocks/1/mbi.us.txt b/daily/us/nyse stocks/1/mbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..120213e8450b6713bda2c819c1a77b5e4ac8d605
--- /dev/null
+++ b/daily/us/nyse stocks/1/mbi.us.txt	
@@ -0,0 +1,9730 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBI.US,D,19870702,000000,5.83,5.9,5.57,5.67,1659000,0
+MBI.US,D,19870706,000000,5.7,5.7,5.17,5.3,4410000,0
+MBI.US,D,19870707,000000,5.24,5.4,5.21,5.34,688800,0
+MBI.US,D,19870708,000000,5.3,5.34,5.21,5.27,732900,0
+MBI.US,D,19870709,000000,5.34,5.4,5.3,5.4,329100,0
+MBI.US,D,19870710,000000,5.34,5.4,5.3,5.3,132600,0
+MBI.US,D,19870713,000000,5.3,5.3,5.04,5.14,442500,0
+MBI.US,D,19870714,000000,5.17,5.17,5.04,5.17,446700,0
+MBI.US,D,19870715,000000,5.17,5.24,5.14,5.17,311100,0
+MBI.US,D,19870716,000000,5.14,5.21,5.11,5.17,139800,0
+MBI.US,D,19870717,000000,5.14,5.24,5.14,5.24,220800,0
+MBI.US,D,19870720,000000,5.17,5.24,5.17,5.21,142800,0
+MBI.US,D,19870721,000000,5.17,5.21,5.11,5.14,305700,0
+MBI.US,D,19870722,000000,5.11,5.11,5.04,5.07,312600,0
+MBI.US,D,19870723,000000,5.07,5.07,5.04,5.07,84300,0
+MBI.US,D,19870724,000000,5.07,5.07,5.04,5.07,70800,0
+MBI.US,D,19870727,000000,5.04,5.04,4.97,5.04,95400,0
+MBI.US,D,19870728,000000,5.04,5.04,4.91,4.97,150900,0
+MBI.US,D,19870729,000000,4.94,5.04,4.94,5.04,130500,0
+MBI.US,D,19870730,000000,5.07,5.11,5.01,5.11,201600,0
+MBI.US,D,19870731,000000,5.07,5.24,5.07,5.24,432900,0
+MBI.US,D,19870803,000000,5.37,5.37,5.21,5.27,237900,0
+MBI.US,D,19870804,000000,5.3,5.4,5.24,5.37,114300,0
+MBI.US,D,19870805,000000,5.34,5.4,5.3,5.4,203700,0
+MBI.US,D,19870806,000000,5.44,5.57,5.4,5.57,164400,0
+MBI.US,D,19870807,000000,5.5,5.57,5.44,5.57,554700,0
+MBI.US,D,19870810,000000,5.55,5.55,5.48,5.55,203700,0
+MBI.US,D,19870811,000000,5.55,5.55,5.38,5.41,98100,0
+MBI.US,D,19870812,000000,5.41,5.51,5.41,5.45,187500,0
+MBI.US,D,19870813,000000,5.48,5.58,5.41,5.58,470100,0
+MBI.US,D,19870814,000000,5.58,5.78,5.58,5.71,201000,0
+MBI.US,D,19870817,000000,5.78,5.85,5.58,5.61,243900,0
+MBI.US,D,19870818,000000,5.68,5.71,5.58,5.58,131400,0
+MBI.US,D,19870819,000000,5.65,5.75,5.58,5.65,153300,0
+MBI.US,D,19870820,000000,5.71,5.75,5.61,5.75,84000,0
+MBI.US,D,19870821,000000,5.75,5.75,5.71,5.71,127500,0
+MBI.US,D,19870824,000000,5.81,5.81,5.65,5.71,195900,0
+MBI.US,D,19870825,000000,5.68,5.71,5.61,5.71,48600,0
+MBI.US,D,19870826,000000,5.68,5.78,5.65,5.71,96900,0
+MBI.US,D,19870827,000000,5.75,5.78,5.65,5.71,230100,0
+MBI.US,D,19870828,000000,5.68,5.78,5.65,5.71,54900,0
+MBI.US,D,19870831,000000,5.78,5.78,5.65,5.75,166800,0
+MBI.US,D,19870901,000000,5.65,5.65,5.55,5.55,69900,0
+MBI.US,D,19870902,000000,5.51,5.58,5.51,5.51,45000,0
+MBI.US,D,19870903,000000,5.51,5.51,5.45,5.45,28800,0
+MBI.US,D,19870904,000000,5.45,5.55,5.45,5.45,13500,0
+MBI.US,D,19870908,000000,5.38,5.41,5.12,5.18,76200,0
+MBI.US,D,19870909,000000,5.21,5.38,5.21,5.38,62100,0
+MBI.US,D,19870910,000000,5.41,5.51,5.31,5.38,65100,0
+MBI.US,D,19870911,000000,5.35,5.45,5.18,5.28,519000,0
+MBI.US,D,19870914,000000,5.31,5.45,5.31,5.45,71400,0
+MBI.US,D,19870915,000000,5.41,5.51,5.38,5.38,28500,0
+MBI.US,D,19870916,000000,5.38,5.41,5.38,5.38,54600,0
+MBI.US,D,19870917,000000,5.38,5.38,5.38,5.38,67500,0
+MBI.US,D,19870918,000000,5.45,5.45,5.38,5.38,51600,0
+MBI.US,D,19870921,000000,5.38,5.45,5.38,5.38,26400,0
+MBI.US,D,19870922,000000,5.38,5.45,5.38,5.38,34800,0
+MBI.US,D,19870923,000000,5.38,5.45,5.31,5.41,36900,0
+MBI.US,D,19870924,000000,5.35,5.41,5.35,5.35,27600,0
+MBI.US,D,19870925,000000,5.31,5.35,5.25,5.25,341700,0
+MBI.US,D,19870928,000000,5.25,5.31,5.25,5.31,110700,0
+MBI.US,D,19870929,000000,5.28,5.35,5.25,5.28,73800,0
+MBI.US,D,19870930,000000,5.25,5.35,5.21,5.35,183300,0
+MBI.US,D,19871001,000000,5.31,5.31,5.21,5.21,77400,0
+MBI.US,D,19871002,000000,5.28,5.28,5.21,5.21,117600,0
+MBI.US,D,19871005,000000,5.21,5.45,5.21,5.45,133200,0
+MBI.US,D,19871006,000000,5.51,5.51,5.45,5.45,55800,0
+MBI.US,D,19871007,000000,5.38,5.38,5.31,5.35,41100,0
+MBI.US,D,19871008,000000,5.31,5.38,5.28,5.28,62400,0
+MBI.US,D,19871009,000000,5.31,5.35,5.31,5.31,49800,0
+MBI.US,D,19871012,000000,5.31,5.35,5.31,5.31,87300,0
+MBI.US,D,19871013,000000,5.31,5.31,5.08,5.12,66900,0
+MBI.US,D,19871014,000000,4.95,4.95,4.85,4.95,102900,0
+MBI.US,D,19871015,000000,4.88,4.88,4.52,4.68,100200,0
+MBI.US,D,19871016,000000,4.68,4.68,4.62,4.62,64500,0
+MBI.US,D,19871019,000000,4.52,4.52,2.99,3.02,314700,0
+MBI.US,D,19871020,000000,3.16,3.26,2.82,3.19,267000,0
+MBI.US,D,19871021,000000,3.42,3.92,3.42,3.85,159300,0
+MBI.US,D,19871022,000000,3.72,3.89,3.52,3.82,121200,0
+MBI.US,D,19871023,000000,3.72,3.99,3.69,3.99,53400,0
+MBI.US,D,19871026,000000,3.65,3.65,3.26,3.26,209700,0
+MBI.US,D,19871027,000000,3.29,3.39,3.29,3.29,146700,0
+MBI.US,D,19871028,000000,3.32,3.42,3.26,3.29,495900,0
+MBI.US,D,19871029,000000,3.35,3.62,3.35,3.59,88200,0
+MBI.US,D,19871030,000000,3.72,3.82,3.62,3.69,375900,0
+MBI.US,D,19871102,000000,3.62,3.65,3.59,3.65,76800,0
+MBI.US,D,19871103,000000,3.65,3.65,3.52,3.52,223200,0
+MBI.US,D,19871104,000000,3.55,3.55,3.55,3.55,51300,0
+MBI.US,D,19871105,000000,3.59,3.65,3.55,3.65,308400,0
+MBI.US,D,19871106,000000,3.62,3.75,3.62,3.62,260400,0
+MBI.US,D,19871109,000000,3.6,3.6,3.5,3.56,9300,0
+MBI.US,D,19871110,000000,3.6,3.6,3.33,3.43,32400,0
+MBI.US,D,19871111,000000,3.43,3.5,3.4,3.46,22800,0
+MBI.US,D,19871112,000000,3.46,3.66,3.46,3.53,375600,0
+MBI.US,D,19871113,000000,3.56,3.56,3.43,3.43,86100,0
+MBI.US,D,19871116,000000,3.43,3.5,3.4,3.4,70200,0
+MBI.US,D,19871117,000000,3.4,3.43,3.33,3.43,13200,0
+MBI.US,D,19871118,000000,3.46,3.56,3.36,3.56,68700,0
+MBI.US,D,19871119,000000,3.46,3.46,3.33,3.33,78600,0
+MBI.US,D,19871120,000000,3.33,3.33,3.26,3.33,61200,0
+MBI.US,D,19871123,000000,3.33,3.43,3.33,3.36,82500,0
+MBI.US,D,19871124,000000,3.43,3.46,3.33,3.33,123600,0
+MBI.US,D,19871125,000000,3.4,3.46,3.4,3.46,24600,0
+MBI.US,D,19871127,000000,3.43,3.56,3.43,3.5,32700,0
+MBI.US,D,19871130,000000,3.43,3.43,3.33,3.33,143100,0
+MBI.US,D,19871201,000000,3.33,3.5,3.3,3.5,122700,0
+MBI.US,D,19871202,000000,3.46,3.5,3.43,3.5,62100,0
+MBI.US,D,19871203,000000,3.43,3.43,3.36,3.36,25200,0
+MBI.US,D,19871204,000000,3.33,3.33,3.06,3.06,127800,0
+MBI.US,D,19871207,000000,3.13,3.2,3.1,3.16,45300,0
+MBI.US,D,19871208,000000,3.13,3.2,3.13,3.2,48300,0
+MBI.US,D,19871209,000000,3.16,3.26,3.16,3.23,48000,0
+MBI.US,D,19871210,000000,3.13,3.23,3.13,3.2,77700,0
+MBI.US,D,19871211,000000,3.2,3.2,3.13,3.13,43500,0
+MBI.US,D,19871214,000000,3.2,3.23,3.16,3.2,82200,0
+MBI.US,D,19871215,000000,3.2,3.36,3.2,3.36,32400,0
+MBI.US,D,19871216,000000,3.33,3.33,3.26,3.3,51600,0
+MBI.US,D,19871217,000000,3.26,3.33,3.26,3.3,184500,0
+MBI.US,D,19871218,000000,3.33,3.46,3.33,3.43,78300,0
+MBI.US,D,19871221,000000,3.43,3.53,3.43,3.53,42600,0
+MBI.US,D,19871222,000000,3.53,3.6,3.5,3.6,57900,0
+MBI.US,D,19871223,000000,3.63,3.73,3.6,3.73,12900,0
+MBI.US,D,19871224,000000,3.73,4.03,3.73,3.96,58200,0
+MBI.US,D,19871228,000000,3.93,3.96,3.73,3.73,42600,0
+MBI.US,D,19871229,000000,3.66,3.66,3.5,3.5,58500,0
+MBI.US,D,19871230,000000,3.6,3.7,3.6,3.63,77100,0
+MBI.US,D,19871231,000000,3.6,3.6,3.4,3.43,112200,0
+MBI.US,D,19880104,000000,3.5,3.63,3.46,3.63,29700,0
+MBI.US,D,19880105,000000,3.66,3.83,3.66,3.83,23700,0
+MBI.US,D,19880106,000000,3.8,3.8,3.73,3.8,38700,0
+MBI.US,D,19880107,000000,3.83,3.96,3.8,3.96,99600,0
+MBI.US,D,19880108,000000,3.96,3.96,3.73,3.73,25500,0
+MBI.US,D,19880111,000000,3.66,3.73,3.6,3.73,25500,0
+MBI.US,D,19880112,000000,3.8,3.8,3.73,3.76,33900,0
+MBI.US,D,19880113,000000,3.73,3.83,3.73,3.83,10200,0
+MBI.US,D,19880114,000000,3.8,3.83,3.76,3.76,17400,0
+MBI.US,D,19880115,000000,3.8,3.86,3.8,3.83,22200,0
+MBI.US,D,19880118,000000,3.9,3.9,3.83,3.9,29100,0
+MBI.US,D,19880119,000000,3.86,3.9,3.83,3.9,15900,0
+MBI.US,D,19880120,000000,3.93,3.93,3.86,3.86,25800,0
+MBI.US,D,19880121,000000,3.9,3.9,3.86,3.86,900,0
+MBI.US,D,19880122,000000,3.86,3.9,3.83,3.9,42000,0
+MBI.US,D,19880125,000000,3.86,4,3.86,4,57000,0
+MBI.US,D,19880126,000000,4.03,4.03,4,4,15900,0
+MBI.US,D,19880127,000000,4,4.06,3.96,4.03,20700,0
+MBI.US,D,19880128,000000,4.06,4.06,4.06,4.06,22200,0
+MBI.US,D,19880129,000000,4.06,4.23,4.06,4.2,37500,0
+MBI.US,D,19880201,000000,4.26,4.26,4.23,4.23,4800,0
+MBI.US,D,19880202,000000,4.4,4.46,4.36,4.46,75600,0
+MBI.US,D,19880203,000000,4.53,4.53,4.46,4.53,132900,0
+MBI.US,D,19880204,000000,4.53,4.63,4.53,4.63,39300,0
+MBI.US,D,19880205,000000,4.56,4.56,4.5,4.5,19200,0
+MBI.US,D,19880208,000000,4.53,4.53,4.46,4.46,102300,0
+MBI.US,D,19880209,000000,4.41,4.41,4.31,4.31,42600,0
+MBI.US,D,19880210,000000,4.31,4.44,4.31,4.34,64200,0
+MBI.US,D,19880211,000000,4.31,4.44,4.31,4.37,196200,0
+MBI.US,D,19880212,000000,4.34,4.37,4.34,4.37,1800,0
+MBI.US,D,19880216,000000,4.37,4.37,4.34,4.37,5100,0
+MBI.US,D,19880217,000000,4.37,4.37,4.27,4.27,3900,0
+MBI.US,D,19880218,000000,4.27,4.27,4.24,4.24,4200,0
+MBI.US,D,19880219,000000,4.21,4.21,4.04,4.04,56400,0
+MBI.US,D,19880222,000000,4.01,4.07,3.91,3.94,73500,0
+MBI.US,D,19880223,000000,4.01,4.17,4.01,4.17,44700,0
+MBI.US,D,19880224,000000,4.14,4.14,4.01,4.14,27900,0
+MBI.US,D,19880225,000000,4.17,4.17,4.14,4.14,57300,0
+MBI.US,D,19880226,000000,4.14,4.21,4.14,4.14,42600,0
+MBI.US,D,19880229,000000,4.14,4.21,4.11,4.14,29100,0
+MBI.US,D,19880301,000000,4.17,4.24,4.14,4.14,43500,0
+MBI.US,D,19880302,000000,4.21,4.21,4.21,4.21,600,0
+MBI.US,D,19880303,000000,4.24,4.37,4.24,4.31,19200,0
+MBI.US,D,19880304,000000,4.24,4.24,4.17,4.17,33300,0
+MBI.US,D,19880307,000000,4.21,4.21,4.17,4.17,55800,0
+MBI.US,D,19880308,000000,4.24,4.24,4.21,4.21,56400,0
+MBI.US,D,19880309,000000,4.27,4.31,4.24,4.24,26700,0
+MBI.US,D,19880310,000000,4.31,4.31,4.24,4.27,11100,0
+MBI.US,D,19880311,000000,4.24,4.24,4.24,4.24,15000,0
+MBI.US,D,19880314,000000,4.24,4.34,4.24,4.34,80400,0
+MBI.US,D,19880315,000000,4.27,4.27,4.24,4.27,62700,0
+MBI.US,D,19880316,000000,4.27,4.27,4.27,4.27,41400,0
+MBI.US,D,19880317,000000,4.27,4.34,4.27,4.34,18300,0
+MBI.US,D,19880318,000000,4.37,4.37,4.24,4.24,69600,0
+MBI.US,D,19880321,000000,4.21,4.21,4.21,4.21,15000,0
+MBI.US,D,19880322,000000,4.21,4.31,4.21,4.31,174900,0
+MBI.US,D,19880323,000000,4.34,4.37,4.27,4.27,37800,0
+MBI.US,D,19880324,000000,4.21,4.27,4.17,4.21,28200,0
+MBI.US,D,19880325,000000,4.24,4.27,4.24,4.27,25200,0
+MBI.US,D,19880328,000000,4.27,4.27,4.17,4.27,63000,0
+MBI.US,D,19880329,000000,4.24,4.44,4.24,4.41,74400,0
+MBI.US,D,19880330,000000,4.34,4.34,4.21,4.21,72000,0
+MBI.US,D,19880331,000000,4.17,4.31,4.17,4.27,47100,0
+MBI.US,D,19880404,000000,4.31,4.31,4.21,4.24,3300,0
+MBI.US,D,19880405,000000,4.17,4.37,4.17,4.37,75600,0
+MBI.US,D,19880406,000000,4.34,4.37,4.31,4.37,1500,0
+MBI.US,D,19880407,000000,4.31,4.37,4.27,4.27,88800,0
+MBI.US,D,19880408,000000,4.27,4.41,4.27,4.41,12900,0
+MBI.US,D,19880411,000000,4.37,4.47,4.34,4.37,61500,0
+MBI.US,D,19880412,000000,4.41,4.71,4.34,4.68,102900,0
+MBI.US,D,19880413,000000,4.61,4.61,4.44,4.57,42900,0
+MBI.US,D,19880414,000000,4.54,4.54,4.44,4.44,28800,0
+MBI.US,D,19880415,000000,4.41,4.41,4.24,4.31,10200,0
+MBI.US,D,19880418,000000,4.27,4.31,4.27,4.31,3600,0
+MBI.US,D,19880419,000000,4.31,4.31,4.27,4.31,7500,0
+MBI.US,D,19880420,000000,4.27,4.27,4.21,4.24,15900,0
+MBI.US,D,19880421,000000,4.24,4.27,4.17,4.21,47400,0
+MBI.US,D,19880422,000000,4.24,4.24,4.24,4.24,15000,0
+MBI.US,D,19880425,000000,4.24,4.24,4.17,4.24,5100,0
+MBI.US,D,19880426,000000,4.24,4.31,4.24,4.31,9000,0
+MBI.US,D,19880427,000000,4.24,4.24,4.21,4.24,4500,0
+MBI.US,D,19880428,000000,4.24,4.24,4.17,4.24,12600,0
+MBI.US,D,19880429,000000,4.17,4.21,4.17,4.21,7200,0
+MBI.US,D,19880502,000000,4.14,4.27,4.14,4.27,38700,0
+MBI.US,D,19880503,000000,4.27,4.41,4.27,4.41,10500,0
+MBI.US,D,19880504,000000,4.44,4.57,4.44,4.47,136200,0
+MBI.US,D,19880505,000000,4.44,4.47,4.41,4.44,10200,0
+MBI.US,D,19880506,000000,4.42,4.42,4.32,4.32,8400,0
+MBI.US,D,19880509,000000,4.35,4.42,4.35,4.42,6900,0
+MBI.US,D,19880510,000000,4.42,4.42,4.42,4.42,300,0
+MBI.US,D,19880511,000000,4.35,4.42,4.32,4.32,10200,0
+MBI.US,D,19880512,000000,4.28,4.32,4.22,4.25,198600,0
+MBI.US,D,19880513,000000,4.28,4.28,4.25,4.28,15900,0
+MBI.US,D,19880516,000000,4.22,4.25,4.22,4.22,24600,0
+MBI.US,D,19880517,000000,4.18,4.25,4.18,4.25,6300,0
+MBI.US,D,19880518,000000,4.25,4.25,4.18,4.18,51900,0
+MBI.US,D,19880519,000000,4.12,4.15,4.08,4.08,14400,0
+MBI.US,D,19880520,000000,4.02,4.18,3.98,4.18,42900,0
+MBI.US,D,19880523,000000,4.15,4.15,4.12,4.12,16800,0
+MBI.US,D,19880524,000000,4.15,4.18,4.12,4.18,12600,0
+MBI.US,D,19880525,000000,4.25,4.25,4.22,4.25,27900,0
+MBI.US,D,19880526,000000,4.25,4.25,4.25,4.25,600,0
+MBI.US,D,19880527,000000,4.22,4.28,4.22,4.28,3300,0
+MBI.US,D,19880531,000000,4.32,4.45,4.32,4.39,11100,0
+MBI.US,D,19880601,000000,4.39,4.55,4.28,4.55,70200,0
+MBI.US,D,19880602,000000,4.49,4.49,4.35,4.35,13200,0
+MBI.US,D,19880603,000000,4.39,4.42,4.28,4.42,18900,0
+MBI.US,D,19880606,000000,4.42,4.55,4.42,4.55,17100,0
+MBI.US,D,19880607,000000,4.55,4.55,4.35,4.35,126300,0
+MBI.US,D,19880608,000000,4.39,4.52,4.39,4.52,102000,0
+MBI.US,D,19880609,000000,4.52,4.52,4.49,4.52,40500,0
+MBI.US,D,19880610,000000,4.45,4.52,4.45,4.52,20100,0
+MBI.US,D,19880613,000000,4.52,4.52,4.45,4.49,57900,0
+MBI.US,D,19880614,000000,4.52,4.52,4.45,4.49,129300,0
+MBI.US,D,19880615,000000,4.52,4.55,4.52,4.52,144600,0
+MBI.US,D,19880616,000000,4.55,4.55,4.52,4.52,65700,0
+MBI.US,D,19880617,000000,4.59,4.62,4.52,4.52,31800,0
+MBI.US,D,19880620,000000,4.52,4.55,4.52,4.55,12300,0
+MBI.US,D,19880621,000000,4.55,4.62,4.55,4.59,9600,0
+MBI.US,D,19880622,000000,4.52,4.62,4.52,4.62,9000,0
+MBI.US,D,19880623,000000,4.62,4.65,4.59,4.59,22500,0
+MBI.US,D,19880624,000000,4.65,4.65,4.62,4.65,21900,0
+MBI.US,D,19880627,000000,4.65,4.65,4.59,4.65,10500,0
+MBI.US,D,19880628,000000,4.65,4.69,4.65,4.69,89700,0
+MBI.US,D,19880629,000000,4.65,4.65,4.65,4.65,13200,0
+MBI.US,D,19880630,000000,4.59,4.65,4.59,4.65,17100,0
+MBI.US,D,19880701,000000,4.62,4.72,4.62,4.72,55200,0
+MBI.US,D,19880705,000000,4.72,4.79,4.72,4.79,34500,0
+MBI.US,D,19880706,000000,4.79,4.85,4.79,4.82,70800,0
+MBI.US,D,19880707,000000,4.85,4.89,4.85,4.89,39900,0
+MBI.US,D,19880708,000000,4.89,5.16,4.89,5.16,38100,0
+MBI.US,D,19880711,000000,5.19,5.22,5.09,5.09,20700,0
+MBI.US,D,19880712,000000,5.09,5.09,4.95,4.95,36900,0
+MBI.US,D,19880713,000000,5.05,5.05,4.99,4.99,7200,0
+MBI.US,D,19880714,000000,4.99,4.99,4.95,4.95,2400,0
+MBI.US,D,19880715,000000,4.95,5.05,4.95,5.05,8700,0
+MBI.US,D,19880718,000000,4.99,4.99,4.99,4.99,900,0
+MBI.US,D,19880719,000000,4.99,4.99,4.92,4.92,15300,0
+MBI.US,D,19880720,000000,4.99,4.99,4.92,4.92,4800,0
+MBI.US,D,19880721,000000,4.92,4.99,4.92,4.92,6900,0
+MBI.US,D,19880722,000000,4.89,4.92,4.89,4.89,8100,0
+MBI.US,D,19880725,000000,4.89,4.89,4.85,4.85,10800,0
+MBI.US,D,19880726,000000,4.92,4.95,4.89,4.95,9300,0
+MBI.US,D,19880727,000000,4.99,5.02,4.99,5.02,4500,0
+MBI.US,D,19880728,000000,5.02,5.02,4.95,4.95,218700,0
+MBI.US,D,19880729,000000,4.89,4.92,4.85,4.92,20100,0
+MBI.US,D,19880801,000000,4.89,4.99,4.89,4.99,117000,0
+MBI.US,D,19880802,000000,5.02,5.02,4.95,4.95,900,0
+MBI.US,D,19880803,000000,4.89,4.92,4.89,4.92,44100,0
+MBI.US,D,19880804,000000,4.95,5.09,4.95,5.09,10200,0
+MBI.US,D,19880805,000000,5.07,5.1,5,5,18900,0
+MBI.US,D,19880808,000000,5,5.03,4.9,4.9,40200,0
+MBI.US,D,19880809,000000,4.9,5,4.9,4.9,42300,0
+MBI.US,D,19880810,000000,4.86,4.86,4.76,4.76,13500,0
+MBI.US,D,19880811,000000,4.76,4.76,4.76,4.76,4200,0
+MBI.US,D,19880812,000000,4.83,4.9,4.83,4.83,58200,0
+MBI.US,D,19880815,000000,4.8,4.86,4.8,4.8,9900,0
+MBI.US,D,19880816,000000,4.76,4.83,4.7,4.7,40800,0
+MBI.US,D,19880817,000000,4.76,4.83,4.76,4.8,43200,0
+MBI.US,D,19880818,000000,4.86,4.9,4.83,4.9,19200,0
+MBI.US,D,19880819,000000,4.9,4.9,4.83,4.9,6300,0
+MBI.US,D,19880822,000000,4.9,4.9,4.73,4.73,17400,0
+MBI.US,D,19880823,000000,4.73,4.76,4.73,4.76,17400,0
+MBI.US,D,19880824,000000,4.7,4.76,4.7,4.76,13500,0
+MBI.US,D,19880825,000000,4.7,4.7,4.7,4.7,1500,0
+MBI.US,D,19880826,000000,4.76,4.8,4.73,4.73,909300,0
+MBI.US,D,19880829,000000,4.76,4.8,4.76,4.8,56700,0
+MBI.US,D,19880830,000000,4.76,4.9,4.76,4.9,7800,0
+MBI.US,D,19880831,000000,4.9,4.9,4.9,4.9,20700,0
+MBI.US,D,19880901,000000,4.9,4.9,4.83,4.83,3600,0
+MBI.US,D,19880902,000000,4.9,4.96,4.9,4.93,9000,0
+MBI.US,D,19880906,000000,4.93,4.93,4.93,4.93,3300,0
+MBI.US,D,19880907,000000,4.93,4.96,4.9,4.9,2100,0
+MBI.US,D,19880908,000000,4.9,4.9,4.86,4.86,6300,0
+MBI.US,D,19880909,000000,4.93,5,4.93,5,13200,0
+MBI.US,D,19880912,000000,4.96,4.96,4.96,4.96,19500,0
+MBI.US,D,19880913,000000,5.03,5.07,5,5,18600,0
+MBI.US,D,19880914,000000,4.96,5.13,4.96,5.13,26100,0
+MBI.US,D,19880915,000000,5.13,5.23,5.13,5.17,198300,0
+MBI.US,D,19880916,000000,5.17,5.17,5.1,5.1,6000,0
+MBI.US,D,19880919,000000,5.13,5.13,5.07,5.07,1800,0
+MBI.US,D,19880920,000000,5.03,5.1,5.03,5.03,20100,0
+MBI.US,D,19880921,000000,5.1,5.1,5.1,5.1,23100,0
+MBI.US,D,19880922,000000,5.1,5.1,5.03,5.03,7200,0
+MBI.US,D,19880923,000000,5.07,5.1,5.03,5.1,12000,0
+MBI.US,D,19880926,000000,5.13,5.17,5.1,5.1,10200,0
+MBI.US,D,19880927,000000,5.13,5.13,5.07,5.07,7500,0
+MBI.US,D,19880928,000000,5.1,5.17,5.1,5.1,5400,0
+MBI.US,D,19880929,000000,5.1,5.1,5.1,5.1,10800,0
+MBI.US,D,19880930,000000,5.1,5.23,5.1,5.2,38100,0
+MBI.US,D,19881003,000000,5.27,5.27,5.2,5.2,15900,0
+MBI.US,D,19881004,000000,5.2,5.23,5.2,5.2,14400,0
+MBI.US,D,19881005,000000,5.23,5.3,5.2,5.3,16200,0
+MBI.US,D,19881006,000000,5.37,5.43,5.37,5.37,28800,0
+MBI.US,D,19881007,000000,5.33,5.33,5.3,5.3,56100,0
+MBI.US,D,19881010,000000,5.27,5.37,5.27,5.33,24600,0
+MBI.US,D,19881011,000000,5.4,5.4,5.33,5.33,24000,0
+MBI.US,D,19881012,000000,5.27,5.3,5.23,5.3,9600,0
+MBI.US,D,19881013,000000,5.33,5.33,5.3,5.3,69300,0
+MBI.US,D,19881014,000000,5.33,5.33,5.2,5.2,32700,0
+MBI.US,D,19881017,000000,5.17,5.17,5.1,5.13,9900,0
+MBI.US,D,19881018,000000,5.07,5.07,5,5.03,32100,0
+MBI.US,D,19881019,000000,5,5,5,5,19500,0
+MBI.US,D,19881020,000000,4.96,4.96,4.93,4.93,9600,0
+MBI.US,D,19881021,000000,4.96,4.96,4.9,4.93,89400,0
+MBI.US,D,19881024,000000,4.86,4.86,4.76,4.76,51600,0
+MBI.US,D,19881025,000000,4.76,4.8,4.7,4.8,61800,0
+MBI.US,D,19881026,000000,4.83,4.83,4.8,4.8,7200,0
+MBI.US,D,19881027,000000,4.83,4.9,4.83,4.86,40800,0
+MBI.US,D,19881028,000000,4.93,4.96,4.9,4.96,18000,0
+MBI.US,D,19881031,000000,4.96,4.96,4.96,4.96,300,0
+MBI.US,D,19881101,000000,5,5,4.96,4.96,7800,0
+MBI.US,D,19881102,000000,5,5,5,5,900,0
+MBI.US,D,19881103,000000,4.93,4.93,4.83,4.86,34500,0
+MBI.US,D,19881104,000000,4.83,4.83,4.8,4.8,3600,0
+MBI.US,D,19881107,000000,4.76,4.76,4.73,4.76,8700,0
+MBI.US,D,19881108,000000,4.8,4.8,4.76,4.76,4500,0
+MBI.US,D,19881109,000000,4.8,4.83,4.8,4.83,4800,0
+MBI.US,D,19881110,000000,4.9,4.9,4.9,4.9,3600,0
+MBI.US,D,19881111,000000,4.86,4.86,4.83,4.83,3900,0
+MBI.US,D,19881114,000000,4.76,4.93,4.76,4.93,18600,0
+MBI.US,D,19881115,000000,5,5,4.96,5,15600,0
+MBI.US,D,19881116,000000,4.96,5,4.96,4.96,16500,0
+MBI.US,D,19881117,000000,4.9,4.93,4.86,4.93,5700,0
+MBI.US,D,19881118,000000,4.93,4.93,4.86,4.93,10200,0
+MBI.US,D,19881121,000000,4.9,4.93,4.9,4.9,5100,0
+MBI.US,D,19881122,000000,4.9,4.9,4.86,4.9,15000,0
+MBI.US,D,19881123,000000,4.83,4.86,4.83,4.86,6000,0
+MBI.US,D,19881125,000000,4.83,4.86,4.83,4.86,5100,0
+MBI.US,D,19881128,000000,4.83,4.86,4.8,4.86,21300,0
+MBI.US,D,19881129,000000,4.83,4.83,4.83,4.83,15900,0
+MBI.US,D,19881130,000000,4.8,4.8,4.8,4.8,9300,0
+MBI.US,D,19881201,000000,4.8,4.86,4.8,4.83,8100,0
+MBI.US,D,19881202,000000,4.83,4.83,4.83,4.83,8400,0
+MBI.US,D,19881205,000000,4.83,4.86,4.83,4.86,10200,0
+MBI.US,D,19881206,000000,4.83,4.86,4.83,4.86,12300,0
+MBI.US,D,19881207,000000,5.17,5.3,5.17,5.2,219000,0
+MBI.US,D,19881208,000000,5.2,5.23,5.17,5.17,40200,0
+MBI.US,D,19881209,000000,5.17,5.17,5.17,5.17,60900,0
+MBI.US,D,19881212,000000,5.23,5.3,5.23,5.27,33300,0
+MBI.US,D,19881213,000000,5.23,5.27,5.23,5.27,8700,0
+MBI.US,D,19881214,000000,5.23,5.3,5.23,5.3,49500,0
+MBI.US,D,19881215,000000,5.3,5.37,5.3,5.37,55500,0
+MBI.US,D,19881216,000000,5.37,5.37,5.27,5.27,30900,0
+MBI.US,D,19881219,000000,5.33,5.33,5.27,5.33,15000,0
+MBI.US,D,19881220,000000,5.33,5.33,5.27,5.33,33900,0
+MBI.US,D,19881221,000000,5.37,5.43,5.37,5.4,32100,0
+MBI.US,D,19881222,000000,5.37,5.43,5.33,5.43,15900,0
+MBI.US,D,19881223,000000,5.37,5.37,5.37,5.37,5100,0
+MBI.US,D,19881227,000000,5.4,5.43,5.37,5.37,4800,0
+MBI.US,D,19881228,000000,5.43,5.43,5.4,5.43,3300,0
+MBI.US,D,19881229,000000,5.43,5.47,5.43,5.43,40800,0
+MBI.US,D,19881230,000000,5.47,5.47,5.3,5.3,29100,0
+MBI.US,D,19890103,000000,5.37,5.37,5.37,5.37,4200,0
+MBI.US,D,19890104,000000,5.37,5.43,5.37,5.43,20100,0
+MBI.US,D,19890105,000000,5.5,5.57,5.5,5.53,37500,0
+MBI.US,D,19890106,000000,5.5,5.5,5.4,5.4,21300,0
+MBI.US,D,19890109,000000,5.47,5.5,5.43,5.5,36900,0
+MBI.US,D,19890110,000000,5.47,5.5,5.43,5.5,51000,0
+MBI.US,D,19890111,000000,5.53,5.53,5.43,5.43,43800,0
+MBI.US,D,19890112,000000,5.5,5.6,5.47,5.57,39600,0
+MBI.US,D,19890113,000000,5.53,5.57,5.47,5.57,62400,0
+MBI.US,D,19890116,000000,5.5,5.6,5.5,5.5,30000,0
+MBI.US,D,19890117,000000,5.5,5.53,5.5,5.5,8400,0
+MBI.US,D,19890118,000000,5.5,5.6,5.5,5.57,30900,0
+MBI.US,D,19890119,000000,5.64,5.64,5.57,5.64,76500,0
+MBI.US,D,19890123,000000,5.64,5.64,5.53,5.53,7500,0
+MBI.US,D,19890124,000000,5.5,5.6,5.5,5.57,22500,0
+MBI.US,D,19890125,000000,5.6,5.64,5.53,5.53,21600,0
+MBI.US,D,19890126,000000,5.53,5.6,5.53,5.6,29700,0
+MBI.US,D,19890127,000000,5.57,5.64,5.53,5.64,117900,0
+MBI.US,D,19890130,000000,5.64,5.7,5.64,5.67,42000,0
+MBI.US,D,19890131,000000,5.7,5.8,5.7,5.8,31800,0
+MBI.US,D,19890201,000000,5.84,5.9,5.84,5.84,21900,0
+MBI.US,D,19890202,000000,5.87,5.87,5.8,5.8,7500,0
+MBI.US,D,19890203,000000,5.87,5.97,5.87,5.97,74700,0
+MBI.US,D,19890206,000000,5.9,5.97,5.9,5.97,49500,0
+MBI.US,D,19890207,000000,5.94,6,5.94,6,76200,0
+MBI.US,D,19890208,000000,5.97,5.97,5.9,5.97,108000,0
+MBI.US,D,19890209,000000,5.9,5.94,5.9,5.9,6600,0
+MBI.US,D,19890210,000000,5.86,5.89,5.79,5.89,31800,0
+MBI.US,D,19890213,000000,5.82,5.86,5.82,5.82,15000,0
+MBI.US,D,19890214,000000,5.89,5.96,5.89,5.96,58800,0
+MBI.US,D,19890215,000000,5.96,6.02,5.92,5.96,16200,0
+MBI.US,D,19890216,000000,5.92,5.96,5.92,5.96,73500,0
+MBI.US,D,19890217,000000,5.96,5.99,5.96,5.99,126900,0
+MBI.US,D,19890221,000000,6.02,6.02,5.96,5.99,84300,0
+MBI.US,D,19890222,000000,5.99,6.02,5.96,5.99,66900,0
+MBI.US,D,19890223,000000,5.99,6.02,5.99,6.02,3900,0
+MBI.US,D,19890224,000000,5.99,5.99,5.86,5.92,91200,0
+MBI.US,D,19890227,000000,5.86,5.89,5.82,5.89,11700,0
+MBI.US,D,19890228,000000,5.82,5.89,5.82,5.89,25800,0
+MBI.US,D,19890301,000000,5.89,5.92,5.89,5.89,90900,0
+MBI.US,D,19890302,000000,5.92,5.92,5.89,5.92,244800,0
+MBI.US,D,19890303,000000,5.89,5.92,5.89,5.92,42600,0
+MBI.US,D,19890306,000000,5.96,5.96,5.92,5.92,45000,0
+MBI.US,D,19890307,000000,5.99,6.06,5.99,6.06,164400,0
+MBI.US,D,19890308,000000,5.99,6.09,5.99,6.09,88500,0
+MBI.US,D,19890309,000000,6.06,6.09,6.06,6.09,8100,0
+MBI.US,D,19890310,000000,6.09,6.09,6.09,6.09,51600,0
+MBI.US,D,19890313,000000,6.09,6.12,6.09,6.09,42000,0
+MBI.US,D,19890314,000000,6.09,6.23,6.09,6.23,362400,0
+MBI.US,D,19890315,000000,6.29,6.6,6.29,6.56,588300,0
+MBI.US,D,19890316,000000,6.6,6.6,6.39,6.43,74400,0
+MBI.US,D,19890317,000000,6.43,6.46,6.19,6.46,61200,0
+MBI.US,D,19890320,000000,6.43,6.46,6.39,6.43,33600,0
+MBI.US,D,19890321,000000,6.49,6.6,6.49,6.56,39300,0
+MBI.US,D,19890322,000000,6.49,6.56,6.46,6.49,26100,0
+MBI.US,D,19890323,000000,6.53,6.56,6.46,6.49,57900,0
+MBI.US,D,19890327,000000,6.49,6.49,6.46,6.49,113700,0
+MBI.US,D,19890328,000000,6.46,6.49,6.43,6.49,67800,0
+MBI.US,D,19890329,000000,6.46,6.53,6.46,6.53,42000,0
+MBI.US,D,19890330,000000,6.49,6.53,6.49,6.49,42000,0
+MBI.US,D,19890331,000000,6.49,6.53,6.49,6.53,8700,0
+MBI.US,D,19890403,000000,6.56,6.56,6.49,6.49,72900,0
+MBI.US,D,19890404,000000,6.49,6.53,6.46,6.49,64500,0
+MBI.US,D,19890405,000000,6.46,6.6,6.46,6.6,48300,0
+MBI.US,D,19890406,000000,6.66,6.83,6.66,6.8,77700,0
+MBI.US,D,19890407,000000,6.76,6.97,6.76,6.97,82800,0
+MBI.US,D,19890410,000000,6.97,7,6.97,7,60600,0
+MBI.US,D,19890411,000000,7,7,6.93,6.93,9000,0
+MBI.US,D,19890412,000000,6.97,6.97,6.87,6.87,12900,0
+MBI.US,D,19890413,000000,6.83,6.83,6.6,6.6,128400,0
+MBI.US,D,19890414,000000,6.66,6.73,6.66,6.73,166500,0
+MBI.US,D,19890417,000000,6.73,6.76,6.73,6.76,12600,0
+MBI.US,D,19890418,000000,6.8,6.93,6.8,6.93,54000,0
+MBI.US,D,19890419,000000,6.93,7.34,6.93,7.34,223800,0
+MBI.US,D,19890420,000000,7.34,7.34,7.07,7.07,60000,0
+MBI.US,D,19890421,000000,7.13,7.17,7,7,34500,0
+MBI.US,D,19890424,000000,7,7,6.9,6.9,22200,0
+MBI.US,D,19890425,000000,6.97,7,6.9,7,39300,0
+MBI.US,D,19890426,000000,7,7.03,6.97,7,44400,0
+MBI.US,D,19890427,000000,7.07,7.07,6.97,7,45600,0
+MBI.US,D,19890428,000000,7.07,7.1,6.97,7,32100,0
+MBI.US,D,19890501,000000,6.93,6.93,6.87,6.93,80400,0
+MBI.US,D,19890502,000000,6.97,7.03,6.97,6.97,87900,0
+MBI.US,D,19890503,000000,6.97,6.97,6.93,6.97,5100,0
+MBI.US,D,19890504,000000,6.9,6.93,6.87,6.87,21600,0
+MBI.US,D,19890505,000000,6.88,7.02,6.88,7.02,28500,0
+MBI.US,D,19890508,000000,6.99,7.02,6.88,6.88,6000,0
+MBI.US,D,19890509,000000,6.95,6.95,6.85,6.85,12900,0
+MBI.US,D,19890510,000000,6.78,6.82,6.61,6.61,106800,0
+MBI.US,D,19890511,000000,6.61,6.61,6.55,6.55,45000,0
+MBI.US,D,19890512,000000,6.61,6.68,6.61,6.68,123000,0
+MBI.US,D,19890515,000000,6.78,6.85,6.75,6.82,126600,0
+MBI.US,D,19890516,000000,6.82,6.82,6.75,6.75,15300,0
+MBI.US,D,19890517,000000,6.72,6.78,6.72,6.72,16200,0
+MBI.US,D,19890518,000000,6.72,6.72,6.65,6.68,27000,0
+MBI.US,D,19890519,000000,6.68,6.72,6.58,6.58,87900,0
+MBI.US,D,19890522,000000,6.61,6.61,6.58,6.58,48300,0
+MBI.US,D,19890523,000000,6.65,6.65,6.65,6.65,9900,0
+MBI.US,D,19890524,000000,6.72,6.72,6.55,6.55,90600,0
+MBI.US,D,19890525,000000,6.51,6.58,6.51,6.58,6900,0
+MBI.US,D,19890526,000000,6.61,6.61,6.51,6.51,37200,0
+MBI.US,D,19890530,000000,6.55,6.55,6.51,6.55,3600,0
+MBI.US,D,19890531,000000,6.61,6.61,6.55,6.55,93300,0
+MBI.US,D,19890601,000000,6.55,6.55,6.51,6.55,140100,0
+MBI.US,D,19890602,000000,6.58,6.61,6.51,6.51,49200,0
+MBI.US,D,19890605,000000,6.61,6.61,6.55,6.58,102300,0
+MBI.US,D,19890606,000000,6.55,6.55,6.21,6.28,229200,0
+MBI.US,D,19890607,000000,6.28,6.31,6.21,6.31,92100,0
+MBI.US,D,19890608,000000,6.31,6.34,6.31,6.34,12000,0
+MBI.US,D,19890609,000000,6.34,6.48,6.34,6.48,57900,0
+MBI.US,D,19890612,000000,6.55,6.55,6.48,6.51,30600,0
+MBI.US,D,19890613,000000,6.51,6.51,6.48,6.48,5100,0
+MBI.US,D,19890614,000000,6.51,6.51,6.48,6.48,30600,0
+MBI.US,D,19890615,000000,6.48,6.51,6.48,6.51,40200,0
+MBI.US,D,19890616,000000,6.51,6.55,6.48,6.55,108900,0
+MBI.US,D,19890619,000000,6.55,6.55,6.51,6.55,21000,0
+MBI.US,D,19890620,000000,6.55,6.55,6.48,6.51,9300,0
+MBI.US,D,19890621,000000,6.48,6.51,6.48,6.48,21600,0
+MBI.US,D,19890622,000000,6.48,6.51,6.48,6.51,67200,0
+MBI.US,D,19890623,000000,6.48,6.55,6.48,6.55,65700,0
+MBI.US,D,19890626,000000,6.51,6.51,6.45,6.45,21300,0
+MBI.US,D,19890627,000000,6.48,6.55,6.48,6.51,127500,0
+MBI.US,D,19890628,000000,6.51,6.55,6.48,6.48,137700,0
+MBI.US,D,19890629,000000,6.48,6.51,6.48,6.51,10200,0
+MBI.US,D,19890630,000000,6.45,6.58,6.45,6.58,139200,0
+MBI.US,D,19890703,000000,6.58,6.58,6.51,6.51,6000,0
+MBI.US,D,19890705,000000,6.51,6.55,6.48,6.55,71400,0
+MBI.US,D,19890706,000000,6.51,6.51,6.48,6.51,22500,0
+MBI.US,D,19890707,000000,6.51,6.58,6.45,6.58,157800,0
+MBI.US,D,19890710,000000,6.55,6.61,6.55,6.55,1200,0
+MBI.US,D,19890711,000000,6.55,6.55,6.55,6.55,3900,0
+MBI.US,D,19890712,000000,6.55,6.65,6.55,6.65,8100,0
+MBI.US,D,19890713,000000,6.65,6.68,6.61,6.68,18300,0
+MBI.US,D,19890714,000000,6.65,6.75,6.65,6.75,16500,0
+MBI.US,D,19890717,000000,6.75,6.78,6.75,6.78,33300,0
+MBI.US,D,19890718,000000,6.78,6.78,6.75,6.75,7200,0
+MBI.US,D,19890719,000000,6.78,6.78,6.78,6.78,600,0
+MBI.US,D,19890720,000000,6.78,6.78,6.75,6.75,33600,0
+MBI.US,D,19890721,000000,6.82,6.82,6.82,6.82,1200,0
+MBI.US,D,19890724,000000,6.78,6.85,6.75,6.85,24600,0
+MBI.US,D,19890725,000000,6.82,6.95,6.82,6.95,11700,0
+MBI.US,D,19890726,000000,6.95,6.99,6.82,6.82,48600,0
+MBI.US,D,19890727,000000,6.82,6.82,6.82,6.82,4200,0
+MBI.US,D,19890728,000000,6.85,6.85,6.78,6.85,21000,0
+MBI.US,D,19890731,000000,6.85,6.85,6.82,6.85,8400,0
+MBI.US,D,19890801,000000,6.92,6.99,6.88,6.95,74700,0
+MBI.US,D,19890802,000000,6.99,7.15,6.95,7.15,70200,0
+MBI.US,D,19890803,000000,7.22,7.36,7.22,7.32,44100,0
+MBI.US,D,19890804,000000,7.42,7.42,7.26,7.26,54300,0
+MBI.US,D,19890807,000000,7.26,7.29,7.26,7.26,5400,0
+MBI.US,D,19890808,000000,7.29,7.42,7.29,7.42,57000,0
+MBI.US,D,19890809,000000,7.42,7.59,7.42,7.49,44100,0
+MBI.US,D,19890810,000000,7.49,7.49,7.49,7.49,66000,0
+MBI.US,D,19890811,000000,7.58,7.58,7.51,7.54,19200,0
+MBI.US,D,19890814,000000,7.51,7.54,7.51,7.51,15900,0
+MBI.US,D,19890815,000000,7.51,7.58,7.51,7.58,64200,0
+MBI.US,D,19890816,000000,7.58,7.61,7.58,7.58,47700,0
+MBI.US,D,19890817,000000,7.61,7.61,7.58,7.58,2700,0
+MBI.US,D,19890818,000000,7.61,7.65,7.61,7.61,33900,0
+MBI.US,D,19890821,000000,7.58,7.65,7.58,7.58,17700,0
+MBI.US,D,19890822,000000,7.58,7.58,7.58,7.58,40800,0
+MBI.US,D,19890823,000000,7.61,7.65,7.61,7.65,33900,0
+MBI.US,D,19890824,000000,7.65,7.81,7.65,7.81,55500,0
+MBI.US,D,19890825,000000,7.81,7.81,7.71,7.71,51000,0
+MBI.US,D,19890828,000000,7.71,7.78,7.71,7.78,16200,0
+MBI.US,D,19890829,000000,7.71,7.71,7.68,7.68,48900,0
+MBI.US,D,19890830,000000,7.71,7.75,7.71,7.75,84300,0
+MBI.US,D,19890831,000000,7.68,7.68,7.68,7.68,600,0
+MBI.US,D,19890901,000000,7.71,7.71,7.71,7.71,7800,0
+MBI.US,D,19890905,000000,7.71,7.78,7.68,7.78,24900,0
+MBI.US,D,19890906,000000,7.75,7.75,7.71,7.71,138300,0
+MBI.US,D,19890907,000000,7.71,7.78,7.71,7.71,15000,0
+MBI.US,D,19890908,000000,7.71,7.85,7.71,7.81,75900,0
+MBI.US,D,19890911,000000,7.75,7.78,7.75,7.78,4800,0
+MBI.US,D,19890912,000000,7.75,7.75,7.75,7.75,7800,0
+MBI.US,D,19890913,000000,7.75,7.75,7.71,7.71,23700,0
+MBI.US,D,19890914,000000,7.75,7.75,7.65,7.65,124200,0
+MBI.US,D,19890915,000000,7.65,7.65,7.58,7.58,14700,0
+MBI.US,D,19890918,000000,7.65,7.65,7.58,7.61,30000,0
+MBI.US,D,19890919,000000,7.61,7.61,7.51,7.54,41700,0
+MBI.US,D,19890920,000000,7.48,7.58,7.48,7.58,16800,0
+MBI.US,D,19890921,000000,7.58,7.71,7.54,7.65,72600,0
+MBI.US,D,19890922,000000,7.64,7.64,7.54,7.57,13800,0
+MBI.US,D,19890925,000000,7.47,7.5,7.47,7.47,11400,0
+MBI.US,D,19890926,000000,7.5,7.5,7.5,7.5,18300,0
+MBI.US,D,19890927,000000,7.47,7.54,7.47,7.54,9900,0
+MBI.US,D,19890928,000000,7.47,7.5,7.47,7.5,3000,0
+MBI.US,D,19890929,000000,7.5,7.5,7.47,7.47,2100,0
+MBI.US,D,19891002,000000,7.47,7.47,7.44,7.47,3300,0
+MBI.US,D,19891003,000000,7.47,7.6,7.47,7.6,41400,0
+MBI.US,D,19891004,000000,7.57,7.6,7.57,7.57,6000,0
+MBI.US,D,19891005,000000,7.54,8.42,7.54,8.42,81000,0
+MBI.US,D,19891006,000000,8.35,8.42,8.35,8.42,85200,0
+MBI.US,D,19891009,000000,8.42,8.42,8.35,8.35,97800,0
+MBI.US,D,19891010,000000,8.39,8.45,8.39,8.39,68100,0
+MBI.US,D,19891011,000000,8.35,8.49,8.35,8.49,34500,0
+MBI.US,D,19891012,000000,8.49,8.56,8.49,8.56,34200,0
+MBI.US,D,19891013,000000,8.42,8.42,8.28,8.28,59700,0
+MBI.US,D,19891016,000000,8.01,8.11,7.88,8.11,81000,0
+MBI.US,D,19891017,000000,8.05,8.05,7.91,8.05,169500,0
+MBI.US,D,19891018,000000,8.05,8.35,8.05,8.35,186600,0
+MBI.US,D,19891019,000000,8.42,8.69,8.42,8.62,41100,0
+MBI.US,D,19891020,000000,8.52,8.56,8.45,8.49,14700,0
+MBI.US,D,19891023,000000,8.42,8.49,8.42,8.45,5400,0
+MBI.US,D,19891024,000000,8.39,8.39,8.28,8.32,6900,0
+MBI.US,D,19891025,000000,8.25,8.32,8.25,8.32,3000,0
+MBI.US,D,19891026,000000,8.25,8.25,8.15,8.18,12300,0
+MBI.US,D,19891027,000000,8.18,8.18,8.15,8.18,7200,0
+MBI.US,D,19891030,000000,8.18,8.18,8.18,8.18,3000,0
+MBI.US,D,19891031,000000,8.18,8.28,8.11,8.28,28200,0
+MBI.US,D,19891101,000000,8.28,8.35,8.22,8.35,14100,0
+MBI.US,D,19891102,000000,8.32,8.35,8.28,8.32,82200,0
+MBI.US,D,19891103,000000,8.35,8.39,8.35,8.39,900,0
+MBI.US,D,19891106,000000,8.35,8.35,8.28,8.32,20700,0
+MBI.US,D,19891107,000000,8.28,8.28,8.18,8.18,14700,0
+MBI.US,D,19891108,000000,8.18,8.25,8.18,8.22,6600,0
+MBI.US,D,19891109,000000,8.22,8.28,8.11,8.11,44400,0
+MBI.US,D,19891110,000000,8.18,8.28,8.18,8.28,9900,0
+MBI.US,D,19891113,000000,8.25,8.28,8.22,8.28,8700,0
+MBI.US,D,19891114,000000,8.35,8.56,8.35,8.49,23400,0
+MBI.US,D,19891115,000000,8.56,8.89,8.56,8.83,30000,0
+MBI.US,D,19891116,000000,8.83,8.83,8.66,8.79,116400,0
+MBI.US,D,19891117,000000,8.86,8.86,8.76,8.76,29400,0
+MBI.US,D,19891120,000000,8.79,8.79,8.79,8.79,9000,0
+MBI.US,D,19891121,000000,8.73,8.79,8.73,8.79,3300,0
+MBI.US,D,19891122,000000,8.73,8.76,8.69,8.69,2100,0
+MBI.US,D,19891124,000000,8.59,8.66,8.59,8.66,8100,0
+MBI.US,D,19891127,000000,8.66,8.66,8.66,8.66,1200,0
+MBI.US,D,19891128,000000,8.66,8.66,8.56,8.56,50700,0
+MBI.US,D,19891129,000000,8.49,8.52,8.42,8.42,112800,0
+MBI.US,D,19891130,000000,8.49,8.49,8.35,8.35,6600,0
+MBI.US,D,19891201,000000,8.35,8.39,8.25,8.32,84900,0
+MBI.US,D,19891204,000000,8.25,8.28,8.15,8.15,18900,0
+MBI.US,D,19891205,000000,8.15,8.35,8.15,8.35,189900,0
+MBI.US,D,19891206,000000,8.39,8.86,8.39,8.69,63000,0
+MBI.US,D,19891207,000000,8.76,8.76,8.62,8.62,16800,0
+MBI.US,D,19891208,000000,8.62,8.69,8.62,8.66,36300,0
+MBI.US,D,19891211,000000,8.69,8.69,8.62,8.62,12600,0
+MBI.US,D,19891212,000000,8.66,8.69,8.62,8.69,4800,0
+MBI.US,D,19891213,000000,8.69,8.69,8.59,8.62,27600,0
+MBI.US,D,19891214,000000,8.62,8.62,8.62,8.62,1500,0
+MBI.US,D,19891215,000000,8.62,8.69,8.59,8.69,45900,0
+MBI.US,D,19891218,000000,8.66,8.73,8.66,8.66,10500,0
+MBI.US,D,19891219,000000,8.66,8.73,8.66,8.66,79800,0
+MBI.US,D,19891220,000000,8.66,8.66,8.56,8.56,43500,0
+MBI.US,D,19891221,000000,8.49,8.49,8.35,8.35,4500,0
+MBI.US,D,19891222,000000,8.42,8.45,8.42,8.45,1500,0
+MBI.US,D,19891226,000000,8.41,8.48,8.41,8.48,1200,0
+MBI.US,D,19891227,000000,8.55,8.55,8.45,8.45,14100,0
+MBI.US,D,19891228,000000,8.48,8.48,8.45,8.45,7800,0
+MBI.US,D,19891229,000000,8.38,8.79,8.38,8.79,73500,0
+MBI.US,D,19900102,000000,8.72,8.75,8.72,8.75,1500,0
+MBI.US,D,19900103,000000,8.69,8.75,8.69,8.72,19200,0
+MBI.US,D,19900104,000000,8.72,8.72,8.72,8.72,2100,0
+MBI.US,D,19900105,000000,8.72,8.72,8.69,8.69,3000,0
+MBI.US,D,19900108,000000,8.72,8.72,8.69,8.72,25200,0
+MBI.US,D,19900109,000000,8.69,8.72,8.69,8.72,6900,0
+MBI.US,D,19900110,000000,8.69,8.72,8.65,8.72,13800,0
+MBI.US,D,19900111,000000,8.72,8.72,8.69,8.72,51600,0
+MBI.US,D,19900112,000000,8.69,8.72,8.69,8.69,44100,0
+MBI.US,D,19900115,000000,8.62,8.62,8.17,8.17,35400,0
+MBI.US,D,19900116,000000,8.11,8.11,7.83,7.83,30900,0
+MBI.US,D,19900117,000000,7.83,7.9,7.83,7.87,27900,0
+MBI.US,D,19900118,000000,7.87,7.87,7.83,7.87,4200,0
+MBI.US,D,19900119,000000,7.87,7.94,7.87,7.9,6900,0
+MBI.US,D,19900122,000000,7.97,7.97,7.83,7.83,177900,0
+MBI.US,D,19900123,000000,7.87,7.87,7.77,7.77,22500,0
+MBI.US,D,19900124,000000,7.77,7.9,7.56,7.83,111900,0
+MBI.US,D,19900125,000000,7.9,7.9,7.87,7.9,20100,0
+MBI.US,D,19900126,000000,7.9,7.94,7.9,7.9,45900,0
+MBI.US,D,19900129,000000,7.9,7.9,7.87,7.87,12000,0
+MBI.US,D,19900130,000000,7.87,7.9,7.87,7.9,30900,0
+MBI.US,D,19900131,000000,7.9,7.9,7.87,7.87,38100,0
+MBI.US,D,19900201,000000,7.8,7.87,7.8,7.87,38400,0
+MBI.US,D,19900202,000000,7.87,7.9,7.87,7.9,32700,0
+MBI.US,D,19900205,000000,7.9,7.97,7.9,7.97,6600,0
+MBI.US,D,19900206,000000,7.9,7.9,7.83,7.87,9900,0
+MBI.US,D,19900207,000000,7.9,7.9,7.9,7.9,59100,0
+MBI.US,D,19900208,000000,7.87,7.94,7.87,7.94,3000,0
+MBI.US,D,19900209,000000,7.9,8,7.9,8,33600,0
+MBI.US,D,19900212,000000,7.97,7.97,7.97,7.97,51300,0
+MBI.US,D,19900213,000000,7.9,7.9,7.63,7.63,41700,0
+MBI.US,D,19900214,000000,7.63,7.63,7.43,7.43,28800,0
+MBI.US,D,19900215,000000,7.36,7.6,7.36,7.6,35400,0
+MBI.US,D,19900216,000000,7.63,7.7,7.63,7.63,32100,0
+MBI.US,D,19900220,000000,7.66,7.7,7.66,7.7,3000,0
+MBI.US,D,19900221,000000,7.77,7.8,7.77,7.8,7200,0
+MBI.US,D,19900222,000000,7.83,7.97,7.83,7.97,28800,0
+MBI.US,D,19900223,000000,7.94,7.94,7.9,7.9,3300,0
+MBI.US,D,19900226,000000,7.83,7.83,7.83,7.83,3600,0
+MBI.US,D,19900227,000000,7.77,7.94,7.77,7.9,14100,0
+MBI.US,D,19900228,000000,7.83,7.83,7.73,7.73,19800,0
+MBI.US,D,19900301,000000,7.8,8,7.8,7.94,13200,0
+MBI.US,D,19900302,000000,7.97,8,7.94,7.97,6600,0
+MBI.US,D,19900305,000000,7.97,7.97,7.87,7.87,39300,0
+MBI.US,D,19900306,000000,7.83,7.94,7.77,7.94,18600,0
+MBI.US,D,19900307,000000,7.9,7.9,7.9,7.9,30300,0
+MBI.US,D,19900308,000000,7.97,8.17,7.97,8.14,40800,0
+MBI.US,D,19900309,000000,8.17,8.17,8,8.07,26100,0
+MBI.US,D,19900312,000000,8.14,8.14,8.14,8.14,1500,0
+MBI.US,D,19900313,000000,8.17,8.24,8.17,8.24,4800,0
+MBI.US,D,19900314,000000,8.3,8.65,8.3,8.65,24600,0
+MBI.US,D,19900315,000000,8.68,8.82,8.54,8.54,31200,0
+MBI.US,D,19900316,000000,8.51,8.51,8.48,8.48,1800,0
+MBI.US,D,19900319,000000,8.48,8.48,8.44,8.48,16200,0
+MBI.US,D,19900320,000000,8.37,8.44,8.37,8.44,15000,0
+MBI.US,D,19900321,000000,8.48,8.58,8.48,8.54,67500,0
+MBI.US,D,19900322,000000,8.58,8.61,8.37,8.37,24600,0
+MBI.US,D,19900323,000000,8.41,8.41,8.41,8.41,1200,0
+MBI.US,D,19900326,000000,8.48,8.54,8.48,8.54,23400,0
+MBI.US,D,19900327,000000,8.58,8.58,8.58,8.58,300,0
+MBI.US,D,19900328,000000,8.54,8.54,8.54,8.54,2700,0
+MBI.US,D,19900329,000000,8.48,8.61,8.48,8.61,30600,0
+MBI.US,D,19900330,000000,8.54,8.54,8.51,8.54,14400,0
+MBI.US,D,19900402,000000,8.48,8.61,8.48,8.61,17400,0
+MBI.US,D,19900403,000000,8.65,8.65,8.65,8.65,300,0
+MBI.US,D,19900404,000000,8.54,8.68,8.54,8.61,21600,0
+MBI.US,D,19900405,000000,8.65,8.78,8.65,8.75,15900,0
+MBI.US,D,19900406,000000,8.75,8.82,8.75,8.82,12300,0
+MBI.US,D,19900409,000000,8.75,8.75,8.75,8.75,5700,0
+MBI.US,D,19900410,000000,8.82,9.09,8.82,9.02,53100,0
+MBI.US,D,19900411,000000,9.02,9.02,8.82,8.82,21600,0
+MBI.US,D,19900412,000000,8.85,8.89,8.82,8.85,7500,0
+MBI.US,D,19900416,000000,8.89,8.89,8.85,8.85,57300,0
+MBI.US,D,19900417,000000,8.78,8.78,8.75,8.75,60300,0
+MBI.US,D,19900418,000000,8.78,8.78,8.71,8.71,56100,0
+MBI.US,D,19900419,000000,8.71,8.71,8.68,8.68,11100,0
+MBI.US,D,19900420,000000,8.68,8.68,8.65,8.65,141900,0
+MBI.US,D,19900423,000000,8.58,8.58,8.41,8.41,53700,0
+MBI.US,D,19900424,000000,8.34,8.34,8.2,8.24,167700,0
+MBI.US,D,19900425,000000,8.2,8.24,8.2,8.24,16500,0
+MBI.US,D,19900426,000000,8.2,8.2,8.1,8.1,12000,0
+MBI.US,D,19900427,000000,8.07,8.2,8.07,8.17,83400,0
+MBI.US,D,19900430,000000,8.13,8.27,8.13,8.24,9000,0
+MBI.US,D,19900501,000000,8.27,8.41,8.27,8.34,5400,0
+MBI.US,D,19900502,000000,8.41,8.82,8.41,8.82,24600,0
+MBI.US,D,19900503,000000,8.89,9.09,8.89,9.09,15900,0
+MBI.US,D,19900504,000000,9.06,9.12,9.06,9.09,33900,0
+MBI.US,D,19900507,000000,9.16,9.57,9.16,9.5,33000,0
+MBI.US,D,19900508,000000,9.53,9.53,9.43,9.5,19800,0
+MBI.US,D,19900509,000000,9.43,9.43,9.23,9.26,19500,0
+MBI.US,D,19900510,000000,9.26,9.26,9.09,9.09,21000,0
+MBI.US,D,19900511,000000,9.02,9.02,8.75,8.75,29400,0
+MBI.US,D,19900514,000000,8.82,9.16,8.82,9.06,77100,0
+MBI.US,D,19900515,000000,9.02,9.09,9.02,9.02,16800,0
+MBI.US,D,19900516,000000,9.09,9.12,8.99,8.99,34800,0
+MBI.US,D,19900517,000000,8.95,9.06,8.85,9.02,12600,0
+MBI.US,D,19900518,000000,9.02,9.06,8.99,9.06,6900,0
+MBI.US,D,19900521,000000,9.09,9.09,9.06,9.09,70200,0
+MBI.US,D,19900522,000000,9.09,9.12,9.02,9.06,112200,0
+MBI.US,D,19900523,000000,9.06,9.12,9.06,9.09,119100,0
+MBI.US,D,19900524,000000,9.09,9.67,9.09,9.67,232200,0
+MBI.US,D,19900525,000000,9.71,9.77,9.64,9.64,27900,0
+MBI.US,D,19900529,000000,9.67,9.71,9.6,9.71,47400,0
+MBI.US,D,19900530,000000,10.18,10.35,10.15,10.32,366000,0
+MBI.US,D,19900531,000000,10.29,10.29,10.08,10.08,78600,0
+MBI.US,D,19900601,000000,10.08,10.18,10.08,10.12,55200,0
+MBI.US,D,19900604,000000,10.12,10.12,9.88,9.98,45600,0
+MBI.US,D,19900605,000000,9.94,10.05,9.94,10.05,240600,0
+MBI.US,D,19900606,000000,10.05,10.32,10.05,10.25,2267100,0
+MBI.US,D,19900607,000000,10.32,10.49,10.32,10.46,581100,0
+MBI.US,D,19900608,000000,10.46,10.59,10.39,10.49,499500,0
+MBI.US,D,19900611,000000,10.46,10.49,10.35,10.49,398100,0
+MBI.US,D,19900612,000000,10.46,10.66,10.46,10.66,357600,0
+MBI.US,D,19900613,000000,10.7,11.31,10.7,11.14,395400,0
+MBI.US,D,19900614,000000,11.07,11.21,10.94,11.07,399300,0
+MBI.US,D,19900615,000000,11.07,11.21,11,11.17,104100,0
+MBI.US,D,19900618,000000,11.14,11.17,11.04,11.04,276000,0
+MBI.US,D,19900619,000000,11.03,11.1,11.03,11.1,186300,0
+MBI.US,D,19900620,000000,11.1,11.27,11.1,11.27,315300,0
+MBI.US,D,19900621,000000,11.34,11.65,11.34,11.65,537600,0
+MBI.US,D,19900622,000000,11.65,12.06,11.61,11.65,407100,0
+MBI.US,D,19900625,000000,11.68,11.68,11.2,11.34,144300,0
+MBI.US,D,19900626,000000,11.34,11.37,11.27,11.27,129000,0
+MBI.US,D,19900627,000000,11.31,11.58,11.2,11.58,322500,0
+MBI.US,D,19900628,000000,11.58,11.65,11.17,11.27,328200,0
+MBI.US,D,19900629,000000,11.31,11.31,11.2,11.24,275100,0
+MBI.US,D,19900702,000000,11.24,11.27,11.2,11.27,304800,0
+MBI.US,D,19900703,000000,11.27,11.27,11.03,11.07,212700,0
+MBI.US,D,19900705,000000,11.1,11.1,11.03,11.03,38400,0
+MBI.US,D,19900706,000000,11.03,11.07,10.96,11,122700,0
+MBI.US,D,19900709,000000,11.07,11.37,11.07,11.27,78300,0
+MBI.US,D,19900710,000000,11.27,11.48,11.27,11.37,116700,0
+MBI.US,D,19900711,000000,11.31,11.31,11.24,11.24,72300,0
+MBI.US,D,19900712,000000,11.24,12.02,11.24,12.02,273600,0
+MBI.US,D,19900713,000000,12.06,12.44,12.02,12.26,320100,0
+MBI.US,D,19900716,000000,12.2,12.23,11.99,11.99,57600,0
+MBI.US,D,19900717,000000,12.02,12.02,11.48,11.55,63600,0
+MBI.US,D,19900718,000000,11.51,11.75,11.51,11.68,69900,0
+MBI.US,D,19900719,000000,11.61,11.65,11.48,11.48,193500,0
+MBI.US,D,19900720,000000,11.44,11.48,11.34,11.34,30300,0
+MBI.US,D,19900723,000000,11.27,11.27,10.96,10.96,168600,0
+MBI.US,D,19900724,000000,10.89,10.93,10.86,10.86,125100,0
+MBI.US,D,19900725,000000,10.83,10.83,10.76,10.83,108000,0
+MBI.US,D,19900726,000000,10.79,10.93,10.79,10.86,106500,0
+MBI.US,D,19900727,000000,10.79,10.86,10.79,10.83,32700,0
+MBI.US,D,19900730,000000,10.86,10.86,10.83,10.86,12000,0
+MBI.US,D,19900731,000000,10.93,11.03,10.93,11.03,74700,0
+MBI.US,D,19900801,000000,10.96,10.96,10.83,10.86,267600,0
+MBI.US,D,19900802,000000,10.79,10.83,10.62,10.69,258600,0
+MBI.US,D,19900803,000000,10.69,10.69,10.41,10.48,238500,0
+MBI.US,D,19900806,000000,10.28,10.28,9.87,9.9,346800,0
+MBI.US,D,19900807,000000,9.9,10.14,9.9,10,300300,0
+MBI.US,D,19900808,000000,10.07,10.59,10.07,10.41,318000,0
+MBI.US,D,19900809,000000,10.55,10.89,10.55,10.65,227400,0
+MBI.US,D,19900810,000000,10.65,10.69,10.52,10.52,58200,0
+MBI.US,D,19900813,000000,10.48,10.55,10.48,10.55,191700,0
+MBI.US,D,19900814,000000,10.55,10.69,10.52,10.69,172500,0
+MBI.US,D,19900815,000000,10.69,10.79,10.69,10.76,32700,0
+MBI.US,D,19900816,000000,10.69,10.72,10.59,10.62,18300,0
+MBI.US,D,19900817,000000,10.41,10.41,10.24,10.38,147300,0
+MBI.US,D,19900820,000000,10.45,10.45,10.24,10.28,61800,0
+MBI.US,D,19900821,000000,10.04,10.21,9.87,10.14,205200,0
+MBI.US,D,19900822,000000,10.07,10.07,9.94,9.94,22200,0
+MBI.US,D,19900823,000000,9.8,9.8,9.56,9.59,204900,0
+MBI.US,D,19900824,000000,9.7,9.83,9.7,9.76,102000,0
+MBI.US,D,19900827,000000,10,10.21,10,10.21,475500,0
+MBI.US,D,19900828,000000,10.21,10.21,10.07,10.17,239700,0
+MBI.US,D,19900829,000000,10.17,10.17,10.07,10.11,83100,0
+MBI.US,D,19900830,000000,10.14,10.14,10.11,10.11,108300,0
+MBI.US,D,19900831,000000,10.11,10.14,10.11,10.14,6000,0
+MBI.US,D,19900904,000000,10.14,10.17,10.11,10.11,67800,0
+MBI.US,D,19900905,000000,10.17,10.35,10.17,10.35,180900,0
+MBI.US,D,19900906,000000,10.35,10.35,10.14,10.17,235200,0
+MBI.US,D,19900907,000000,10.17,10.21,10.14,10.14,116400,0
+MBI.US,D,19900910,000000,10.17,10.35,10.17,10.28,314100,0
+MBI.US,D,19900911,000000,10.28,10.28,10.17,10.21,192900,0
+MBI.US,D,19900912,000000,10.11,10.17,10.11,10.11,113700,0
+MBI.US,D,19900913,000000,10.11,10.11,9.9,10,146700,0
+MBI.US,D,19900914,000000,9.97,9.97,9.87,9.87,295800,0
+MBI.US,D,19900917,000000,9.87,9.87,9.66,9.7,33600,0
+MBI.US,D,19900918,000000,9.63,9.63,8.7,8.74,575700,0
+MBI.US,D,19900919,000000,8.77,8.77,7.54,7.81,3376500,0
+MBI.US,D,19900920,000000,7.78,7.78,6.99,6.99,1639200,0
+MBI.US,D,19900921,000000,6.96,7.2,6.89,7.1,893400,0
+MBI.US,D,19900924,000000,7.06,7.06,6.89,6.92,651600,0
+MBI.US,D,19900925,000000,6.86,6.89,6.82,6.89,306600,0
+MBI.US,D,19900926,000000,7.1,7.17,6.92,6.96,413400,0
+MBI.US,D,19900927,000000,6.99,7.13,6.92,6.92,285300,0
+MBI.US,D,19900928,000000,6.89,6.92,6.75,6.89,641400,0
+MBI.US,D,19901001,000000,6.89,6.89,6.82,6.89,372300,0
+MBI.US,D,19901002,000000,6.99,7.41,6.99,7.41,667800,0
+MBI.US,D,19901003,000000,7.34,7.41,7.17,7.17,227400,0
+MBI.US,D,19901004,000000,7.1,7.1,6.99,6.99,34200,0
+MBI.US,D,19901005,000000,6.96,6.96,6.37,6.41,491100,0
+MBI.US,D,19901008,000000,6.41,6.55,6.34,6.34,361200,0
+MBI.US,D,19901009,000000,6.27,6.27,5.51,5.55,1082700,0
+MBI.US,D,19901010,000000,5.58,5.89,5.44,5.68,352800,0
+MBI.US,D,19901011,000000,5.68,5.72,5.51,5.55,538200,0
+MBI.US,D,19901012,000000,5.51,5.55,5.51,5.51,165900,0
+MBI.US,D,19901015,000000,5.51,5.55,5.48,5.48,193500,0
+MBI.US,D,19901016,000000,5.51,5.58,5.44,5.48,216900,0
+MBI.US,D,19901017,000000,5.44,5.44,5.37,5.37,318900,0
+MBI.US,D,19901018,000000,5.34,5.48,5.34,5.44,870600,0
+MBI.US,D,19901019,000000,5.65,5.99,5.65,5.99,397500,0
+MBI.US,D,19901022,000000,5.99,6.27,5.93,5.96,118200,0
+MBI.US,D,19901023,000000,5.93,5.96,5.86,5.89,101400,0
+MBI.US,D,19901024,000000,5.89,5.89,5.79,5.79,127500,0
+MBI.US,D,19901025,000000,5.86,6.06,5.86,5.93,256200,0
+MBI.US,D,19901026,000000,5.96,5.96,5.93,5.96,190200,0
+MBI.US,D,19901029,000000,5.93,5.99,5.89,5.93,159000,0
+MBI.US,D,19901030,000000,5.93,6.03,5.89,5.89,69300,0
+MBI.US,D,19901031,000000,5.89,6.1,5.86,6.06,243300,0
+MBI.US,D,19901101,000000,6.13,6.55,6.13,6.48,729900,0
+MBI.US,D,19901102,000000,6.61,6.75,6.55,6.72,405300,0
+MBI.US,D,19901105,000000,6.75,6.99,6.75,6.99,232500,0
+MBI.US,D,19901106,000000,7.03,7.1,6.89,6.96,198300,0
+MBI.US,D,19901107,000000,6.96,6.96,6.79,6.82,51300,0
+MBI.US,D,19901108,000000,6.79,6.82,6.58,6.58,97800,0
+MBI.US,D,19901109,000000,6.55,6.75,6.48,6.48,185400,0
+MBI.US,D,19901112,000000,6.51,6.58,6.48,6.58,151500,0
+MBI.US,D,19901113,000000,6.75,6.86,6.75,6.75,261000,0
+MBI.US,D,19901114,000000,6.82,7.03,6.75,6.89,339600,0
+MBI.US,D,19901115,000000,6.96,7.13,6.96,7.06,129300,0
+MBI.US,D,19901116,000000,7.3,7.3,7.1,7.17,165600,0
+MBI.US,D,19901119,000000,7.17,7.2,7.1,7.1,301500,0
+MBI.US,D,19901120,000000,7.13,7.13,6.82,6.82,68700,0
+MBI.US,D,19901121,000000,6.89,6.89,6.68,6.68,78600,0
+MBI.US,D,19901123,000000,6.82,6.82,6.75,6.75,45000,0
+MBI.US,D,19901126,000000,6.75,6.92,6.72,6.92,89400,0
+MBI.US,D,19901127,000000,6.96,7.03,6.82,7.03,126000,0
+MBI.US,D,19901128,000000,7.03,7.03,6.89,6.96,93900,0
+MBI.US,D,19901129,000000,6.96,7.03,6.92,6.96,49200,0
+MBI.US,D,19901130,000000,6.89,6.96,6.89,6.92,111000,0
+MBI.US,D,19901203,000000,6.89,6.92,6.72,6.72,215400,0
+MBI.US,D,19901204,000000,6.72,6.79,6.72,6.75,338700,0
+MBI.US,D,19901205,000000,6.79,6.86,6.75,6.86,929400,0
+MBI.US,D,19901206,000000,6.89,7.41,6.89,7.41,1296300,0
+MBI.US,D,19901207,000000,7.44,7.65,7.34,7.37,232500,0
+MBI.US,D,19901210,000000,7.37,7.44,7.23,7.41,196200,0
+MBI.US,D,19901211,000000,7.44,7.68,7.44,7.54,148500,0
+MBI.US,D,19901212,000000,7.58,7.75,7.54,7.75,211500,0
+MBI.US,D,19901213,000000,7.75,7.75,7.61,7.68,187500,0
+MBI.US,D,19901214,000000,7.58,7.58,7.44,7.48,143100,0
+MBI.US,D,19901217,000000,7.41,7.41,7.31,7.37,153000,0
+MBI.US,D,19901218,000000,7.41,7.72,7.37,7.69,61800,0
+MBI.US,D,19901219,000000,7.65,8,7.65,7.96,109800,0
+MBI.US,D,19901220,000000,7.93,8.03,7.86,7.93,325800,0
+MBI.US,D,19901221,000000,7.89,7.96,7.89,7.89,153600,0
+MBI.US,D,19901224,000000,7.89,7.89,7.79,7.79,82200,0
+MBI.US,D,19901226,000000,7.82,7.82,7.76,7.76,27900,0
+MBI.US,D,19901227,000000,7.76,7.82,7.76,7.79,114300,0
+MBI.US,D,19901228,000000,7.82,7.82,7.76,7.76,50100,0
+MBI.US,D,19901231,000000,7.76,7.82,7.76,7.82,29700,0
+MBI.US,D,19910102,000000,7.76,7.76,7.65,7.65,160200,0
+MBI.US,D,19910103,000000,7.69,7.69,7.37,7.37,89400,0
+MBI.US,D,19910104,000000,7.37,7.41,7.2,7.2,108600,0
+MBI.US,D,19910107,000000,7.24,7.24,6.86,6.86,199500,0
+MBI.US,D,19910108,000000,6.92,6.99,6.92,6.96,57000,0
+MBI.US,D,19910109,000000,6.99,7.06,6.79,6.79,72000,0
+MBI.US,D,19910110,000000,6.82,6.82,6.75,6.79,96300,0
+MBI.US,D,19910111,000000,6.72,6.72,6.65,6.65,105300,0
+MBI.US,D,19910114,000000,6.65,6.65,6.3,6.44,94500,0
+MBI.US,D,19910115,000000,6.44,6.47,6.41,6.41,81900,0
+MBI.US,D,19910116,000000,6.44,6.47,6.37,6.47,63300,0
+MBI.US,D,19910117,000000,6.72,6.79,6.54,6.58,177600,0
+MBI.US,D,19910118,000000,6.58,6.65,6.58,6.61,69300,0
+MBI.US,D,19910121,000000,6.54,6.72,6.54,6.72,202500,0
+MBI.US,D,19910122,000000,6.75,6.75,6.58,6.61,133200,0
+MBI.US,D,19910123,000000,6.65,6.75,6.61,6.65,237000,0
+MBI.US,D,19910124,000000,6.65,6.68,6.58,6.65,180900,0
+MBI.US,D,19910125,000000,6.72,6.82,6.72,6.82,317100,0
+MBI.US,D,19910128,000000,6.72,6.79,6.65,6.79,149700,0
+MBI.US,D,19910129,000000,6.79,7.48,6.79,7.44,224700,0
+MBI.US,D,19910130,000000,7.37,7.58,7.34,7.58,372900,0
+MBI.US,D,19910131,000000,7.55,7.62,7.55,7.55,197400,0
+MBI.US,D,19910201,000000,7.69,7.72,7.62,7.69,271800,0
+MBI.US,D,19910204,000000,7.72,8.48,7.72,8.34,625500,0
+MBI.US,D,19910205,000000,8.34,9.04,8.34,9.04,334800,0
+MBI.US,D,19910206,000000,9.04,9.04,8.79,8.9,217200,0
+MBI.US,D,19910207,000000,8.97,9.42,8.97,9.07,228300,0
+MBI.US,D,19910208,000000,9.07,9.07,8.69,8.69,234600,0
+MBI.US,D,19910211,000000,8.72,9.07,8.72,8.83,140400,0
+MBI.US,D,19910212,000000,8.79,8.79,8.52,8.69,275100,0
+MBI.US,D,19910213,000000,8.69,8.69,8.55,8.59,257400,0
+MBI.US,D,19910214,000000,8.66,8.76,8.62,8.72,642000,0
+MBI.US,D,19910215,000000,8.86,8.97,8.66,8.72,188700,0
+MBI.US,D,19910219,000000,8.86,8.86,8.79,8.79,157500,0
+MBI.US,D,19910220,000000,8.76,8.79,8.69,8.72,89700,0
+MBI.US,D,19910221,000000,8.76,8.93,8.72,8.9,145200,0
+MBI.US,D,19910222,000000,8.9,9.28,8.9,9.28,137700,0
+MBI.US,D,19910225,000000,9.24,9.28,9.04,9.07,194700,0
+MBI.US,D,19910226,000000,9,9,8.72,8.72,322500,0
+MBI.US,D,19910227,000000,8.69,8.83,8.69,8.76,222900,0
+MBI.US,D,19910228,000000,8.86,8.93,8.76,8.93,77100,0
+MBI.US,D,19910301,000000,8.97,9.42,8.9,9.42,84900,0
+MBI.US,D,19910304,000000,9.49,9.59,9.35,9.52,266100,0
+MBI.US,D,19910305,000000,9.56,10.04,9.56,10.04,85800,0
+MBI.US,D,19910306,000000,10.14,10.39,10.11,10.25,396000,0
+MBI.US,D,19910307,000000,10.21,10.66,10.21,10.42,333900,0
+MBI.US,D,19910308,000000,10.28,10.46,10.28,10.39,114900,0
+MBI.US,D,19910311,000000,10.32,10.42,10.28,10.35,166200,0
+MBI.US,D,19910312,000000,10.28,10.32,10.18,10.18,164700,0
+MBI.US,D,19910313,000000,10.18,10.18,9.76,9.87,205500,0
+MBI.US,D,19910314,000000,9.76,9.76,9.62,9.73,328500,0
+MBI.US,D,19910315,000000,9.73,9.73,9.28,9.28,201000,0
+MBI.US,D,19910318,000000,9.21,9.24,9.17,9.24,280800,0
+MBI.US,D,19910319,000000,9.14,9.67,9.14,9.67,204300,0
+MBI.US,D,19910320,000000,9.67,9.67,9.46,9.46,229500,0
+MBI.US,D,19910321,000000,9.39,9.46,9.32,9.32,53700,0
+MBI.US,D,19910322,000000,9.35,9.39,9.21,9.32,97500,0
+MBI.US,D,19910325,000000,9.25,9.35,9.25,9.35,115200,0
+MBI.US,D,19910326,000000,9.35,9.67,9.32,9.67,64500,0
+MBI.US,D,19910327,000000,9.73,9.91,9.73,9.87,54900,0
+MBI.US,D,19910328,000000,9.87,9.87,9.8,9.84,58200,0
+MBI.US,D,19910401,000000,9.87,10.12,9.84,9.91,57900,0
+MBI.US,D,19910402,000000,9.87,10.12,9.87,10.12,102000,0
+MBI.US,D,19910403,000000,10.15,10.57,10.15,10.57,440700,0
+MBI.US,D,19910404,000000,10.43,10.43,10.01,10.08,176100,0
+MBI.US,D,19910405,000000,10.08,10.15,10.01,10.08,172800,0
+MBI.US,D,19910408,000000,10.01,10.01,9.77,9.77,276900,0
+MBI.US,D,19910409,000000,9.73,9.77,9.63,9.63,135900,0
+MBI.US,D,19910410,000000,9.67,9.77,9.67,9.73,300300,0
+MBI.US,D,19910411,000000,9.73,9.77,9.67,9.7,243600,0
+MBI.US,D,19910412,000000,9.7,9.7,9.6,9.6,66000,0
+MBI.US,D,19910415,000000,9.6,9.6,9.49,9.6,50700,0
+MBI.US,D,19910416,000000,9.63,10.22,9.63,10.22,414900,0
+MBI.US,D,19910417,000000,10.22,10.57,10.22,10.29,205500,0
+MBI.US,D,19910418,000000,10.15,10.29,10.05,10.08,139800,0
+MBI.US,D,19910419,000000,10.08,10.22,10.08,10.22,20100,0
+MBI.US,D,19910422,000000,10.15,10.15,9.73,9.73,150300,0
+MBI.US,D,19910423,000000,9.73,9.8,9.6,9.77,7287600,0
+MBI.US,D,19910424,000000,9.73,9.77,9.67,9.67,572400,0
+MBI.US,D,19910425,000000,9.73,9.77,9.63,9.7,825600,0
+MBI.US,D,19910426,000000,9.63,9.7,9.56,9.67,425400,0
+MBI.US,D,19910429,000000,9.67,9.67,9.46,9.46,240300,0
+MBI.US,D,19910430,000000,9.46,9.63,9.39,9.39,614100,0
+MBI.US,D,19910501,000000,9.35,9.35,9.04,9.18,498000,0
+MBI.US,D,19910502,000000,9.04,9.49,8.97,9.49,1330200,0
+MBI.US,D,19910503,000000,9.49,9.49,9.42,9.49,271500,0
+MBI.US,D,19910506,000000,9.49,9.53,9.46,9.49,145500,0
+MBI.US,D,19910507,000000,9.53,9.53,9.46,9.46,296700,0
+MBI.US,D,19910508,000000,9.42,9.42,9.21,9.28,290400,0
+MBI.US,D,19910509,000000,9.35,9.42,9.32,9.35,130200,0
+MBI.US,D,19910510,000000,9.46,9.46,9.39,9.42,203100,0
+MBI.US,D,19910513,000000,9.42,9.42,9.25,9.28,222000,0
+MBI.US,D,19910514,000000,9.32,9.32,9.07,9.14,256800,0
+MBI.US,D,19910515,000000,9.11,9.11,8.9,8.97,369300,0
+MBI.US,D,19910516,000000,9,9.21,9,9.18,220500,0
+MBI.US,D,19910517,000000,9.11,9.11,9,9.04,309900,0
+MBI.US,D,19910520,000000,9.11,9.11,9.04,9.07,186600,0
+MBI.US,D,19910521,000000,9.07,9.18,9,9.11,298800,0
+MBI.US,D,19910522,000000,9.11,9.28,9.11,9.21,220200,0
+MBI.US,D,19910523,000000,9.21,9.21,8.97,8.97,242400,0
+MBI.US,D,19910524,000000,8.97,9.07,8.97,9.07,358200,0
+MBI.US,D,19910528,000000,9.14,9.46,9.14,9.39,447600,0
+MBI.US,D,19910529,000000,9.46,9.77,9.39,9.77,352800,0
+MBI.US,D,19910530,000000,9.77,9.77,9.6,9.67,263700,0
+MBI.US,D,19910531,000000,9.63,9.63,9.56,9.63,181500,0
+MBI.US,D,19910603,000000,9.63,9.67,9.53,9.56,179100,0
+MBI.US,D,19910604,000000,9.6,9.73,9.42,9.6,121500,0
+MBI.US,D,19910605,000000,9.67,9.77,9.63,9.67,161700,0
+MBI.US,D,19910606,000000,9.67,9.8,9.67,9.7,123900,0
+MBI.US,D,19910607,000000,9.46,9.46,9.21,9.21,430200,0
+MBI.US,D,19910610,000000,9.25,9.25,9,9.11,330000,0
+MBI.US,D,19910611,000000,9.07,9.42,9.07,9.25,509700,0
+MBI.US,D,19910612,000000,9.25,9.25,9.11,9.14,69000,0
+MBI.US,D,19910613,000000,9.11,9.21,9.07,9.14,104100,0
+MBI.US,D,19910614,000000,9.14,9.56,9.14,9.49,223500,0
+MBI.US,D,19910617,000000,9.56,9.56,9.46,9.53,102300,0
+MBI.US,D,19910618,000000,9.43,9.46,9.22,9.36,210300,0
+MBI.US,D,19910619,000000,9.29,9.29,9.11,9.25,68400,0
+MBI.US,D,19910620,000000,9.18,9.25,9.15,9.22,291600,0
+MBI.US,D,19910621,000000,9.29,9.32,9.08,9.08,112800,0
+MBI.US,D,19910624,000000,9.08,9.08,8.73,8.73,316200,0
+MBI.US,D,19910625,000000,8.66,8.66,8.38,8.66,489300,0
+MBI.US,D,19910626,000000,8.73,8.87,8.66,8.66,195300,0
+MBI.US,D,19910627,000000,8.66,8.66,8.52,8.66,164400,0
+MBI.US,D,19910628,000000,8.66,8.69,8.48,8.59,74100,0
+MBI.US,D,19910701,000000,8.45,8.73,8.45,8.73,221400,0
+MBI.US,D,19910702,000000,8.73,8.73,8.55,8.66,160800,0
+MBI.US,D,19910703,000000,8.66,8.66,8.38,8.52,118200,0
+MBI.US,D,19910705,000000,8.52,8.59,8.52,8.55,15600,0
+MBI.US,D,19910708,000000,8.55,8.59,8.48,8.48,34200,0
+MBI.US,D,19910709,000000,8.52,8.55,8.45,8.55,372000,0
+MBI.US,D,19910710,000000,8.45,8.48,8.31,8.34,657600,0
+MBI.US,D,19910711,000000,8.34,8.52,8.34,8.52,1318500,0
+MBI.US,D,19910712,000000,8.66,8.73,8.52,8.59,346800,0
+MBI.US,D,19910715,000000,8.59,8.83,8.59,8.83,272700,0
+MBI.US,D,19910716,000000,8.76,8.87,8.73,8.83,51300,0
+MBI.US,D,19910717,000000,8.76,8.8,8.66,8.69,144300,0
+MBI.US,D,19910718,000000,8.76,8.87,8.73,8.76,102300,0
+MBI.US,D,19910719,000000,8.76,8.87,8.76,8.87,63300,0
+MBI.US,D,19910722,000000,8.94,9.04,8.9,9.04,160200,0
+MBI.US,D,19910723,000000,9.04,9.08,9.01,9.04,260700,0
+MBI.US,D,19910724,000000,9.04,9.04,8.97,8.97,107400,0
+MBI.US,D,19910725,000000,9.04,9.08,9.01,9.08,24000,0
+MBI.US,D,19910726,000000,8.97,9.04,8.94,8.97,85200,0
+MBI.US,D,19910729,000000,9.01,9.01,8.9,8.9,84300,0
+MBI.US,D,19910730,000000,9.01,9.18,9.01,9.18,889500,0
+MBI.US,D,19910731,000000,9.18,9.18,9.04,9.11,118200,0
+MBI.US,D,19910801,000000,9.11,9.29,9.11,9.29,184800,0
+MBI.US,D,19910802,000000,9.29,10.19,9.29,10.19,245700,0
+MBI.US,D,19910805,000000,10.19,10.19,9.88,10.05,529800,0
+MBI.US,D,19910806,000000,10.05,10.12,9.84,9.98,173400,0
+MBI.US,D,19910807,000000,9.98,10.12,9.98,10.05,374400,0
+MBI.US,D,19910808,000000,9.98,10.23,9.98,10.19,157800,0
+MBI.US,D,19910809,000000,10.12,10.23,10.12,10.23,43800,0
+MBI.US,D,19910812,000000,10.23,10.26,10.12,10.26,202500,0
+MBI.US,D,19910813,000000,10.3,10.33,10.12,10.12,160800,0
+MBI.US,D,19910814,000000,10.19,10.26,10.05,10.23,150600,0
+MBI.US,D,19910815,000000,10.23,10.3,10.05,10.26,150000,0
+MBI.US,D,19910816,000000,10.26,10.33,10.16,10.26,287700,0
+MBI.US,D,19910819,000000,9.91,9.98,9.81,9.88,141600,0
+MBI.US,D,19910820,000000,9.88,9.95,9.88,9.91,159000,0
+MBI.US,D,19910821,000000,10.19,10.3,10.09,10.26,259500,0
+MBI.US,D,19910822,000000,10.3,10.4,10.3,10.4,242100,0
+MBI.US,D,19910823,000000,10.37,10.47,10.37,10.37,74100,0
+MBI.US,D,19910826,000000,10.44,10.44,10.3,10.3,53700,0
+MBI.US,D,19910827,000000,10.33,10.33,10.16,10.23,157200,0
+MBI.US,D,19910828,000000,10.3,10.3,10.19,10.26,101400,0
+MBI.US,D,19910829,000000,10.23,10.3,9.98,10.23,356400,0
+MBI.US,D,19910830,000000,10.16,10.16,10.05,10.09,39300,0
+MBI.US,D,19910903,000000,10.12,10.19,10.05,10.19,66000,0
+MBI.US,D,19910904,000000,10.12,10.4,10.12,10.4,186600,0
+MBI.US,D,19910905,000000,10.33,10.51,10.33,10.44,203400,0
+MBI.US,D,19910906,000000,10.44,10.44,10.26,10.37,47100,0
+MBI.US,D,19910909,000000,10.4,10.4,10.26,10.3,92700,0
+MBI.US,D,19910910,000000,10.23,10.3,10.09,10.09,38400,0
+MBI.US,D,19910911,000000,10.05,10.09,9.98,9.98,168900,0
+MBI.US,D,19910912,000000,10.05,10.09,9.98,10.05,215700,0
+MBI.US,D,19910913,000000,10.12,10.33,10.09,10.23,237900,0
+MBI.US,D,19910916,000000,10.19,10.33,10.16,10.26,100200,0
+MBI.US,D,19910917,000000,10.26,10.33,10.16,10.19,51900,0
+MBI.US,D,19910918,000000,10.19,10.26,10.16,10.26,123600,0
+MBI.US,D,19910919,000000,10.26,10.47,10.26,10.47,257700,0
+MBI.US,D,19910920,000000,10.47,11.31,10.47,11.24,297600,0
+MBI.US,D,19910923,000000,11.15,11.22,11.08,11.18,231600,0
+MBI.US,D,19910924,000000,11.15,11.36,11.15,11.32,250200,0
+MBI.US,D,19910925,000000,11.32,11.36,11.15,11.29,148200,0
+MBI.US,D,19910926,000000,11.22,11.43,11.15,11.43,131100,0
+MBI.US,D,19910927,000000,11.64,11.64,11.46,11.6,223800,0
+MBI.US,D,19910930,000000,11.74,11.88,11.64,11.78,400800,0
+MBI.US,D,19911001,000000,11.71,11.71,11.39,11.43,427800,0
+MBI.US,D,19911002,000000,11.39,11.43,11.36,11.39,275400,0
+MBI.US,D,19911003,000000,11.46,11.64,11.43,11.5,219600,0
+MBI.US,D,19911004,000000,11.43,11.5,11.25,11.29,152700,0
+MBI.US,D,19911007,000000,11.29,11.5,11.29,11.29,267900,0
+MBI.US,D,19911008,000000,11.29,11.53,11.29,11.43,385500,0
+MBI.US,D,19911009,000000,11.36,11.43,11.36,11.36,189300,0
+MBI.US,D,19911010,000000,11.43,11.43,11.11,11.15,243600,0
+MBI.US,D,19911011,000000,11.01,11.22,11.01,11.18,229200,0
+MBI.US,D,19911014,000000,11.18,11.22,11.15,11.22,26400,0
+MBI.US,D,19911015,000000,11.22,11.39,11.22,11.36,238200,0
+MBI.US,D,19911016,000000,11.57,11.71,11.53,11.6,186600,0
+MBI.US,D,19911017,000000,11.64,11.64,11.46,11.53,181200,0
+MBI.US,D,19911018,000000,11.5,11.6,11.5,11.57,93300,0
+MBI.US,D,19911021,000000,11.5,11.57,11.43,11.5,216900,0
+MBI.US,D,19911022,000000,11.5,11.92,11.46,11.78,301500,0
+MBI.US,D,19911023,000000,11.81,11.99,11.67,11.71,156900,0
+MBI.US,D,19911024,000000,11.64,11.64,11.43,11.5,177000,0
+MBI.US,D,19911025,000000,11.46,11.46,11.25,11.39,302400,0
+MBI.US,D,19911028,000000,11.46,11.46,11.36,11.43,27000,0
+MBI.US,D,19911029,000000,11.39,11.43,11.32,11.43,152400,0
+MBI.US,D,19911030,000000,11.43,11.46,11.39,11.43,262800,0
+MBI.US,D,19911031,000000,11.43,11.74,11.43,11.57,456000,0
+MBI.US,D,19911101,000000,11.71,11.85,11.67,11.67,202200,0
+MBI.US,D,19911104,000000,11.64,11.67,11.6,11.67,163200,0
+MBI.US,D,19911105,000000,11.71,11.74,11.6,11.6,264600,0
+MBI.US,D,19911106,000000,11.67,11.71,11.57,11.64,107700,0
+MBI.US,D,19911107,000000,11.71,11.71,11.67,11.67,108600,0
+MBI.US,D,19911108,000000,11.74,11.92,11.67,11.88,242100,0
+MBI.US,D,19911111,000000,11.85,11.92,11.85,11.88,138600,0
+MBI.US,D,19911112,000000,11.92,12.2,11.88,12.13,493800,0
+MBI.US,D,19911113,000000,12.1,12.34,12.06,12.34,244500,0
+MBI.US,D,19911114,000000,12.34,12.34,12.06,12.13,135600,0
+MBI.US,D,19911115,000000,12.17,12.2,11.64,11.67,122400,0
+MBI.US,D,19911118,000000,11.67,11.71,11.22,11.46,422700,0
+MBI.US,D,19911119,000000,11.5,11.5,11.25,11.5,328500,0
+MBI.US,D,19911120,000000,11.57,11.57,11.46,11.57,87300,0
+MBI.US,D,19911121,000000,11.64,11.92,11.64,11.85,198000,0
+MBI.US,D,19911122,000000,11.85,11.99,11.78,11.85,255300,0
+MBI.US,D,19911125,000000,11.92,11.95,11.88,11.95,345900,0
+MBI.US,D,19911126,000000,12.03,12.03,11.78,11.95,115800,0
+MBI.US,D,19911127,000000,12.03,12.13,11.92,12.06,75300,0
+MBI.US,D,19911129,000000,11.99,12.27,11.99,12.2,87300,0
+MBI.US,D,19911202,000000,12.13,12.13,11.92,12.06,196200,0
+MBI.US,D,19911203,000000,12.1,12.52,12.03,12.38,428100,0
+MBI.US,D,19911204,000000,12.38,12.38,12.06,12.2,246600,0
+MBI.US,D,19911205,000000,12.27,12.48,12.27,12.48,107100,0
+MBI.US,D,19911206,000000,12.55,12.69,12.55,12.62,152400,0
+MBI.US,D,19911209,000000,12.62,12.9,12.62,12.8,200100,0
+MBI.US,D,19911210,000000,12.83,13.11,12.83,13.08,696900,0
+MBI.US,D,19911211,000000,13.04,13.04,12.83,13.01,882900,0
+MBI.US,D,19911212,000000,13.08,13.08,12.62,12.62,125100,0
+MBI.US,D,19911213,000000,12.55,12.83,12.48,12.69,138300,0
+MBI.US,D,19911216,000000,12.69,12.97,12.66,12.94,191400,0
+MBI.US,D,19911217,000000,12.95,13.02,12.91,12.98,143700,0
+MBI.US,D,19911218,000000,12.88,12.88,12.7,12.81,104100,0
+MBI.US,D,19911219,000000,12.74,12.74,12.6,12.67,277500,0
+MBI.US,D,19911220,000000,12.74,12.74,12.7,12.74,277200,0
+MBI.US,D,19911223,000000,12.74,12.77,12.67,12.74,210900,0
+MBI.US,D,19911224,000000,12.81,13.37,12.74,13.3,282900,0
+MBI.US,D,19911226,000000,13.23,13.37,13.16,13.3,38400,0
+MBI.US,D,19911227,000000,13.37,13.41,13.3,13.3,136500,0
+MBI.US,D,19911230,000000,13.3,13.48,13.27,13.48,327600,0
+MBI.US,D,19911231,000000,13.51,13.9,13.44,13.58,202500,0
+MBI.US,D,19920102,000000,13.65,13.65,13.44,13.44,272100,0
+MBI.US,D,19920103,000000,13.37,13.44,13.16,13.37,60000,0
+MBI.US,D,19920106,000000,13.44,13.51,13.23,13.23,112200,0
+MBI.US,D,19920107,000000,13.23,13.27,13.16,13.27,144600,0
+MBI.US,D,19920108,000000,13.23,13.3,13.23,13.3,210900,0
+MBI.US,D,19920109,000000,13.23,13.58,13.23,13.58,595500,0
+MBI.US,D,19920110,000000,13.58,13.58,13.41,13.44,307800,0
+MBI.US,D,19920113,000000,13.44,13.48,13.41,13.44,196200,0
+MBI.US,D,19920114,000000,13.37,13.58,13.37,13.58,432300,0
+MBI.US,D,19920115,000000,13.62,13.79,13.62,13.79,276900,0
+MBI.US,D,19920116,000000,13.86,13.86,13.65,13.72,116700,0
+MBI.US,D,19920117,000000,13.76,13.76,13.62,13.65,86100,0
+MBI.US,D,19920120,000000,13.58,13.58,13.41,13.41,45000,0
+MBI.US,D,19920121,000000,13.48,13.51,13.23,13.48,105900,0
+MBI.US,D,19920122,000000,13.37,13.44,13.3,13.41,90600,0
+MBI.US,D,19920123,000000,13.44,13.44,13.27,13.34,174900,0
+MBI.US,D,19920124,000000,13.34,13.34,13.16,13.2,83400,0
+MBI.US,D,19920127,000000,12.95,12.95,12.6,12.74,434400,0
+MBI.US,D,19920128,000000,12.7,12.77,12.67,12.74,221700,0
+MBI.US,D,19920129,000000,12.74,12.91,12.74,12.88,181200,0
+MBI.US,D,19920130,000000,12.88,12.88,12.74,12.81,88800,0
+MBI.US,D,19920131,000000,12.88,12.88,12.6,12.63,68100,0
+MBI.US,D,19920203,000000,12.63,12.63,12.56,12.56,13800,0
+MBI.US,D,19920204,000000,12.56,12.56,12.18,12.53,259200,0
+MBI.US,D,19920205,000000,12.53,12.88,12.53,12.81,938400,0
+MBI.US,D,19920206,000000,12.81,13.86,12.81,13.79,609600,0
+MBI.US,D,19920207,000000,13.93,14.64,13.86,14.08,846600,0
+MBI.US,D,19920210,000000,14.08,14.43,14.08,14.29,442800,0
+MBI.US,D,19920211,000000,14.22,14.22,14.15,14.15,479700,0
+MBI.US,D,19920212,000000,14.15,14.15,13.93,14.08,136500,0
+MBI.US,D,19920213,000000,14.04,14.08,13.97,14.08,353400,0
+MBI.US,D,19920214,000000,14.08,14.15,14,14.08,269400,0
+MBI.US,D,19920218,000000,14.08,14.08,13.97,13.97,233100,0
+MBI.US,D,19920219,000000,13.93,14,13.72,13.76,240300,0
+MBI.US,D,19920220,000000,13.83,13.86,13.72,13.86,132600,0
+MBI.US,D,19920221,000000,13.93,14.22,13.93,14.15,197700,0
+MBI.US,D,19920224,000000,14.08,14.08,13.69,13.76,412800,0
+MBI.US,D,19920225,000000,13.79,13.79,13.55,13.58,208800,0
+MBI.US,D,19920226,000000,13.58,13.76,13.51,13.72,4041300,0
+MBI.US,D,19920227,000000,13.76,13.93,13.72,13.83,871800,0
+MBI.US,D,19920228,000000,13.79,13.97,13.79,13.97,1049400,0
+MBI.US,D,19920302,000000,14.22,14.36,14.15,14.36,916500,0
+MBI.US,D,19920303,000000,14.32,14.5,14.29,14.43,769200,0
+MBI.US,D,19920304,000000,14.32,14.6,14.11,14.53,824400,0
+MBI.US,D,19920305,000000,14.46,14.46,14.29,14.29,429300,0
+MBI.US,D,19920306,000000,14.29,14.29,13.79,13.79,546600,0
+MBI.US,D,19920309,000000,13.83,14.11,13.83,14.04,476400,0
+MBI.US,D,19920310,000000,14.04,14.15,13.97,14.08,402300,0
+MBI.US,D,19920311,000000,14.08,14.08,13.93,13.93,288000,0
+MBI.US,D,19920312,000000,13.86,13.86,13.69,13.79,234300,0
+MBI.US,D,19920313,000000,13.72,13.79,13.62,13.79,227400,0
+MBI.US,D,19920316,000000,13.86,13.93,13.79,13.93,218100,0
+MBI.US,D,19920317,000000,13.9,14.25,13.9,14.08,413400,0
+MBI.US,D,19920318,000000,14.15,14.18,14.08,14.15,489000,0
+MBI.US,D,19920319,000000,14.15,14.25,14.08,14.08,145800,0
+MBI.US,D,19920320,000000,14.15,14.18,14.04,14.08,141300,0
+MBI.US,D,19920323,000000,14.08,14.08,13.79,13.86,410100,0
+MBI.US,D,19920324,000000,13.91,14.09,13.88,13.95,527400,0
+MBI.US,D,19920325,000000,14.02,14.16,13.98,14.09,374700,0
+MBI.US,D,19920326,000000,14.12,14.23,14.09,14.12,335100,0
+MBI.US,D,19920327,000000,14.12,14.16,13.91,14.02,306300,0
+MBI.US,D,19920330,000000,13.95,14.02,13.91,13.91,132900,0
+MBI.US,D,19920331,000000,13.95,14.02,13.7,13.81,168300,0
+MBI.US,D,19920401,000000,13.81,13.81,13.63,13.66,197400,0
+MBI.US,D,19920402,000000,13.7,13.7,13.49,13.49,228000,0
+MBI.US,D,19920403,000000,13.52,13.52,13.31,13.31,289200,0
+MBI.US,D,19920406,000000,13.31,13.66,13.31,13.66,193800,0
+MBI.US,D,19920407,000000,13.66,13.7,13.59,13.63,99000,0
+MBI.US,D,19920408,000000,13.59,13.66,13.49,13.56,255000,0
+MBI.US,D,19920409,000000,13.56,13.66,13.56,13.66,179100,0
+MBI.US,D,19920410,000000,13.66,13.81,13.66,13.77,60600,0
+MBI.US,D,19920413,000000,13.77,13.84,13.77,13.84,105300,0
+MBI.US,D,19920414,000000,13.84,14.23,13.84,14.19,211800,0
+MBI.US,D,19920415,000000,14.3,14.8,14.3,14.65,479700,0
+MBI.US,D,19920416,000000,14.69,14.69,14.55,14.55,235500,0
+MBI.US,D,19920420,000000,14.55,14.55,14.3,14.34,291600,0
+MBI.US,D,19920421,000000,14.41,14.69,14.37,14.69,150600,0
+MBI.US,D,19920422,000000,14.76,14.76,14.55,14.69,390000,0
+MBI.US,D,19920423,000000,14.65,14.72,14.48,14.48,193800,0
+MBI.US,D,19920424,000000,14.48,14.48,14.27,14.37,169200,0
+MBI.US,D,19920427,000000,14.41,14.41,14.3,14.41,163500,0
+MBI.US,D,19920428,000000,14.41,14.44,14.34,14.41,661200,0
+MBI.US,D,19920429,000000,14.44,14.72,14.41,14.72,85500,0
+MBI.US,D,19920430,000000,14.72,15.04,14.62,15.04,423600,0
+MBI.US,D,19920501,000000,15.04,15.32,14.97,15.18,303900,0
+MBI.US,D,19920504,000000,15.25,15.25,15.08,15.08,231300,0
+MBI.US,D,19920505,000000,15.15,15.18,14.83,14.83,443100,0
+MBI.US,D,19920506,000000,14.9,14.97,14.87,14.87,384000,0
+MBI.US,D,19920507,000000,14.8,15.11,14.8,15.11,325500,0
+MBI.US,D,19920508,000000,15.04,15.08,14.83,14.87,331500,0
+MBI.US,D,19920511,000000,14.94,15.15,14.94,14.97,247200,0
+MBI.US,D,19920512,000000,14.97,15.18,14.97,15.08,357000,0
+MBI.US,D,19920513,000000,15.11,15.11,15.01,15.04,821100,0
+MBI.US,D,19920514,000000,15.04,15.04,14.87,14.87,237000,0
+MBI.US,D,19920515,000000,14.9,15.11,14.9,15.08,372300,0
+MBI.US,D,19920518,000000,15.18,15.22,15.11,15.11,321900,0
+MBI.US,D,19920519,000000,15.11,15.22,14.97,15.15,234900,0
+MBI.US,D,19920520,000000,15.18,15.32,15.15,15.25,206700,0
+MBI.US,D,19920521,000000,15.29,15.32,15.11,15.11,192000,0
+MBI.US,D,19920522,000000,15.15,15.22,15.11,15.18,63900,0
+MBI.US,D,19920526,000000,15.11,15.15,14.97,14.97,365400,0
+MBI.US,D,19920527,000000,14.94,14.94,14.55,14.8,185100,0
+MBI.US,D,19920528,000000,14.8,14.8,14.72,14.8,97500,0
+MBI.US,D,19920529,000000,14.8,15.04,14.8,14.83,475800,0
+MBI.US,D,19920601,000000,14.9,14.9,14.72,14.72,381000,0
+MBI.US,D,19920602,000000,14.8,14.97,14.76,14.97,489600,0
+MBI.US,D,19920603,000000,14.97,14.97,14.83,14.9,208500,0
+MBI.US,D,19920604,000000,14.9,14.9,14.83,14.83,57000,0
+MBI.US,D,19920605,000000,14.87,14.87,14.55,14.65,330900,0
+MBI.US,D,19920608,000000,14.65,14.69,14.58,14.62,270000,0
+MBI.US,D,19920609,000000,14.55,14.58,14.51,14.55,763200,0
+MBI.US,D,19920610,000000,14.58,14.62,14.51,14.58,888300,0
+MBI.US,D,19920611,000000,14.58,14.9,14.58,14.76,147600,0
+MBI.US,D,19920612,000000,14.83,14.9,14.76,14.76,373500,0
+MBI.US,D,19920615,000000,14.8,14.8,14.62,14.69,75900,0
+MBI.US,D,19920616,000000,14.72,14.72,14.55,14.58,122400,0
+MBI.US,D,19920617,000000,14.58,14.58,14.44,14.44,118200,0
+MBI.US,D,19920618,000000,14.48,14.51,14.23,14.37,251100,0
+MBI.US,D,19920619,000000,14.42,14.42,14.35,14.38,97200,0
+MBI.US,D,19920622,000000,14.42,14.42,14.24,14.35,228000,0
+MBI.US,D,19920623,000000,14.38,14.56,14.35,14.49,347400,0
+MBI.US,D,19920624,000000,14.53,14.84,14.49,14.84,275700,0
+MBI.US,D,19920625,000000,14.88,14.88,14.74,14.74,310800,0
+MBI.US,D,19920626,000000,14.74,14.81,14.63,14.67,224100,0
+MBI.US,D,19920629,000000,14.67,14.67,14.42,14.67,310800,0
+MBI.US,D,19920630,000000,14.6,15.38,14.56,15.34,507600,0
+MBI.US,D,19920701,000000,15.27,15.34,15.2,15.31,493800,0
+MBI.US,D,19920702,000000,15.73,15.8,15.59,15.66,846900,0
+MBI.US,D,19920706,000000,15.66,16.08,15.66,16.08,675300,0
+MBI.US,D,19920707,000000,16.08,16.26,16.08,16.16,796500,0
+MBI.US,D,19920708,000000,16.08,16.23,15.91,16.19,423600,0
+MBI.US,D,19920709,000000,16.23,16.33,16.19,16.19,453900,0
+MBI.US,D,19920710,000000,16.23,16.23,16.08,16.19,244500,0
+MBI.US,D,19920713,000000,16.16,16.62,16.12,16.55,428100,0
+MBI.US,D,19920714,000000,16.62,16.62,16.37,16.55,320400,0
+MBI.US,D,19920715,000000,16.47,16.51,16.3,16.37,259200,0
+MBI.US,D,19920716,000000,16.3,16.37,16.16,16.16,176700,0
+MBI.US,D,19920717,000000,16.16,16.16,15.87,15.94,494400,0
+MBI.US,D,19920720,000000,15.98,16.05,15.87,16.01,214500,0
+MBI.US,D,19920721,000000,15.94,16.01,15.91,15.98,162000,0
+MBI.US,D,19920722,000000,15.98,16.12,15.91,16.12,110400,0
+MBI.US,D,19920723,000000,16.12,16.19,16.05,16.12,243300,0
+MBI.US,D,19920724,000000,16.05,16.05,15.87,15.94,60600,0
+MBI.US,D,19920727,000000,15.87,15.94,15.8,15.84,684900,0
+MBI.US,D,19920728,000000,15.77,15.91,15.77,15.87,509700,0
+MBI.US,D,19920729,000000,15.87,16.26,15.87,16.23,297300,0
+MBI.US,D,19920730,000000,16.16,16.19,16.05,16.19,314100,0
+MBI.US,D,19920731,000000,16.23,16.37,16.23,16.33,226800,0
+MBI.US,D,19920803,000000,16.33,16.33,16.19,16.23,110700,0
+MBI.US,D,19920804,000000,16.3,16.51,16.3,16.37,423600,0
+MBI.US,D,19920805,000000,16.37,16.47,16.33,16.37,222000,0
+MBI.US,D,19920806,000000,16.44,16.44,16.3,16.3,181500,0
+MBI.US,D,19920807,000000,16.23,16.3,16.01,16.3,397200,0
+MBI.US,D,19920810,000000,16.3,16.37,16.23,16.26,289800,0
+MBI.US,D,19920811,000000,16.26,16.26,16.01,16.12,286200,0
+MBI.US,D,19920812,000000,16.16,16.37,16.05,16.33,420300,0
+MBI.US,D,19920813,000000,16.33,16.44,16.26,16.4,221100,0
+MBI.US,D,19920814,000000,16.44,16.58,16.4,16.55,276900,0
+MBI.US,D,19920817,000000,16.55,16.83,16.51,16.51,367200,0
+MBI.US,D,19920818,000000,16.51,16.55,16.3,16.33,294000,0
+MBI.US,D,19920819,000000,16.37,16.51,16.33,16.33,136200,0
+MBI.US,D,19920820,000000,16.37,16.37,16.3,16.37,236100,0
+MBI.US,D,19920821,000000,16.37,16.44,16.23,16.3,252900,0
+MBI.US,D,19920824,000000,16.23,16.26,15.73,15.84,132000,0
+MBI.US,D,19920825,000000,15.87,15.87,15.59,15.59,370500,0
+MBI.US,D,19920826,000000,15.52,15.52,15.38,15.48,382800,0
+MBI.US,D,19920827,000000,15.41,15.87,15.41,15.73,315300,0
+MBI.US,D,19920828,000000,15.73,16.08,15.69,15.98,306300,0
+MBI.US,D,19920831,000000,15.98,16.01,15.94,16.01,154800,0
+MBI.US,D,19920901,000000,15.94,16.01,15.91,15.98,192600,0
+MBI.US,D,19920902,000000,15.98,16.05,15.98,16.05,60900,0
+MBI.US,D,19920903,000000,16.05,16.05,15.94,16.01,205800,0
+MBI.US,D,19920904,000000,15.98,16.16,15.94,16.08,194700,0
+MBI.US,D,19920908,000000,16.05,16.12,16.05,16.08,196500,0
+MBI.US,D,19920909,000000,16.05,16.23,16.05,16.08,116400,0
+MBI.US,D,19920910,000000,16.01,16.08,15.77,16.01,356100,0
+MBI.US,D,19920911,000000,16.05,16.23,16.05,16.08,212100,0
+MBI.US,D,19920914,000000,16.16,16.58,16.16,16.51,243900,0
+MBI.US,D,19920915,000000,16.51,16.58,16.37,16.47,290100,0
+MBI.US,D,19920916,000000,16.47,16.55,16.37,16.51,158100,0
+MBI.US,D,19920917,000000,16.44,16.55,16.37,16.37,234900,0
+MBI.US,D,19920918,000000,16.44,16.47,16.4,16.47,74700,0
+MBI.US,D,19920921,000000,16.51,16.69,16.47,16.62,78300,0
+MBI.US,D,19920922,000000,16.68,16.68,16.43,16.5,162600,0
+MBI.US,D,19920923,000000,16.5,16.57,16.43,16.46,180300,0
+MBI.US,D,19920924,000000,16.46,16.46,16.36,16.36,144900,0
+MBI.US,D,19920925,000000,16.36,16.36,15.96,16,301800,0
+MBI.US,D,19920928,000000,16.07,16.18,16.04,16.11,194400,0
+MBI.US,D,19920929,000000,16.07,16.11,15.93,16,241200,0
+MBI.US,D,19920930,000000,15.93,16.21,15.82,16.21,230100,0
+MBI.US,D,19921001,000000,16.14,16.14,16.04,16.04,131100,0
+MBI.US,D,19921002,000000,16.07,16.07,15.89,15.89,106800,0
+MBI.US,D,19921005,000000,15.82,15.89,15.61,15.64,361800,0
+MBI.US,D,19921006,000000,15.54,15.79,15.54,15.79,123600,0
+MBI.US,D,19921007,000000,15.75,15.82,15.5,15.54,105000,0
+MBI.US,D,19921008,000000,15.43,15.61,15.43,15.57,416400,0
+MBI.US,D,19921009,000000,15.5,15.57,15.4,15.57,150900,0
+MBI.US,D,19921012,000000,15.57,15.64,15.54,15.57,137700,0
+MBI.US,D,19921013,000000,16,16,15.82,15.86,709800,0
+MBI.US,D,19921014,000000,15.79,16,15.79,15.93,297900,0
+MBI.US,D,19921015,000000,15.89,16.14,15.89,16.11,192600,0
+MBI.US,D,19921016,000000,16.11,16.43,16.04,16.36,402300,0
+MBI.US,D,19921019,000000,16.28,16.64,16.25,16.46,296700,0
+MBI.US,D,19921020,000000,16.57,16.75,16.39,16.46,315000,0
+MBI.US,D,19921021,000000,16.53,16.53,16.36,16.36,181500,0
+MBI.US,D,19921022,000000,16.43,16.46,16.25,16.25,302700,0
+MBI.US,D,19921023,000000,16.21,16.25,16.11,16.14,203700,0
+MBI.US,D,19921026,000000,16.21,16.46,16.21,16.46,496200,0
+MBI.US,D,19921027,000000,16.43,16.57,16.39,16.43,236400,0
+MBI.US,D,19921028,000000,16.36,16.71,16.36,16.68,488100,0
+MBI.US,D,19921029,000000,16.75,16.92,16.68,16.68,531900,0
+MBI.US,D,19921030,000000,16.71,16.71,16.57,16.64,412500,0
+MBI.US,D,19921102,000000,16.6,16.6,16.46,16.5,645000,0
+MBI.US,D,19921103,000000,16.5,16.6,16.46,16.53,676800,0
+MBI.US,D,19921104,000000,16.46,16.57,16.46,16.57,398700,0
+MBI.US,D,19921105,000000,16.57,16.85,16.57,16.85,176400,0
+MBI.US,D,19921106,000000,16.78,16.85,16.64,16.68,343200,0
+MBI.US,D,19921109,000000,16.64,16.64,16.36,16.46,545700,0
+MBI.US,D,19921110,000000,16.39,16.46,16.39,16.43,496200,0
+MBI.US,D,19921111,000000,16.57,16.85,16.5,16.78,225900,0
+MBI.US,D,19921112,000000,16.92,17.14,16.89,17.03,447300,0
+MBI.US,D,19921113,000000,17.03,17.21,16.92,16.96,337200,0
+MBI.US,D,19921116,000000,17,17.28,17,17.28,304800,0
+MBI.US,D,19921117,000000,17.28,17.28,17,17,239400,0
+MBI.US,D,19921118,000000,17.07,17.14,17,17.14,169500,0
+MBI.US,D,19921119,000000,17.21,17.32,17.17,17.32,583200,0
+MBI.US,D,19921120,000000,17.28,17.42,17.17,17.35,368400,0
+MBI.US,D,19921123,000000,17.42,18.17,17.42,18.1,321300,0
+MBI.US,D,19921124,000000,18.03,18.35,17.92,18.31,551400,0
+MBI.US,D,19921125,000000,18.31,18.92,18.31,18.7,613200,0
+MBI.US,D,19921127,000000,18.7,18.74,18.56,18.74,190800,0
+MBI.US,D,19921130,000000,18.67,18.67,18.17,18.28,328800,0
+MBI.US,D,19921201,000000,18.31,18.31,18.03,18.24,351600,0
+MBI.US,D,19921202,000000,18.28,18.28,18.03,18.2,204600,0
+MBI.US,D,19921203,000000,18.2,18.2,17.99,18.03,275700,0
+MBI.US,D,19921204,000000,18.06,18.2,17.99,18.17,250500,0
+MBI.US,D,19921207,000000,18.17,18.2,18.06,18.17,372600,0
+MBI.US,D,19921208,000000,18.13,18.24,18.06,18.17,367800,0
+MBI.US,D,19921209,000000,18.24,18.6,18.13,18.2,260100,0
+MBI.US,D,19921210,000000,18.28,18.56,18.24,18.52,31500,0
+MBI.US,D,19921211,000000,18.6,18.6,18.49,18.49,189600,0
+MBI.US,D,19921214,000000,18.49,18.52,18.2,18.2,486900,0
+MBI.US,D,19921215,000000,18.19,18.19,17.98,18.09,259800,0
+MBI.US,D,19921216,000000,18.05,18.05,16.55,17.59,1487400,0
+MBI.US,D,19921217,000000,17.52,18.3,17.52,18.26,904500,0
+MBI.US,D,19921218,000000,18.12,18.23,17.98,18.16,306300,0
+MBI.US,D,19921221,000000,18.12,18.12,17.84,17.94,281400,0
+MBI.US,D,19921222,000000,17.91,18.12,17.84,18.12,243900,0
+MBI.US,D,19921223,000000,18.05,18.05,17.98,18.01,414900,0
+MBI.US,D,19921224,000000,17.98,17.98,17.8,17.87,82200,0
+MBI.US,D,19921228,000000,17.8,17.91,17.8,17.91,117000,0
+MBI.US,D,19921229,000000,17.91,18.16,17.91,18.12,207600,0
+MBI.US,D,19921230,000000,18.19,18.26,18.19,18.26,252600,0
+MBI.US,D,19921231,000000,18.19,18.19,18.05,18.12,230700,0
+MBI.US,D,19930104,000000,18.12,18.51,17.94,18.23,245100,0
+MBI.US,D,19930105,000000,18.12,18.23,18.01,18.19,235800,0
+MBI.US,D,19930106,000000,18.26,18.41,18.19,18.23,144900,0
+MBI.US,D,19930107,000000,18.23,18.23,17.8,17.87,378900,0
+MBI.US,D,19930108,000000,17.87,17.87,17.59,17.66,221400,0
+MBI.US,D,19930111,000000,17.62,17.73,17.48,17.52,525000,0
+MBI.US,D,19930112,000000,17.52,17.55,17.3,17.48,513900,0
+MBI.US,D,19930113,000000,17.52,17.55,17.34,17.37,548100,0
+MBI.US,D,19930114,000000,17.34,17.66,17.34,17.62,369600,0
+MBI.US,D,19930115,000000,17.69,17.98,17.69,17.91,227400,0
+MBI.US,D,19930118,000000,17.91,17.91,17.55,17.73,688800,0
+MBI.US,D,19930119,000000,17.8,17.84,17.69,17.73,413700,0
+MBI.US,D,19930120,000000,17.73,17.73,17.59,17.62,235500,0
+MBI.US,D,19930121,000000,17.66,17.66,16.69,17.19,1000500,0
+MBI.US,D,19930122,000000,17.3,17.48,16.98,17.05,773400,0
+MBI.US,D,19930125,000000,17.12,17.48,17.12,17.27,248100,0
+MBI.US,D,19930126,000000,17.3,17.48,16.77,16.94,431400,0
+MBI.US,D,19930127,000000,16.98,17.09,16.66,16.8,849900,0
+MBI.US,D,19930128,000000,16.73,17.16,15.77,17.05,1492800,0
+MBI.US,D,19930129,000000,17.12,17.3,16.77,16.8,2232600,0
+MBI.US,D,19930201,000000,16.87,17.02,16.73,16.91,419100,0
+MBI.US,D,19930202,000000,17.05,17.12,16.73,17.05,723900,0
+MBI.US,D,19930203,000000,17.19,17.62,17.16,17.62,1370700,0
+MBI.US,D,19930204,000000,17.62,17.77,17.52,17.73,480000,0
+MBI.US,D,19930205,000000,17.69,17.69,17.55,17.66,423600,0
+MBI.US,D,19930208,000000,17.66,17.66,17.27,17.3,286500,0
+MBI.US,D,19930209,000000,17.23,17.41,17.23,17.41,102300,0
+MBI.US,D,19930210,000000,17.41,17.41,17.16,17.34,314400,0
+MBI.US,D,19930211,000000,17.34,17.44,17.19,17.23,294600,0
+MBI.US,D,19930212,000000,17.16,17.23,16.84,16.87,247800,0
+MBI.US,D,19930216,000000,16.94,16.94,16.62,16.69,359400,0
+MBI.US,D,19930217,000000,16.77,17.02,16.77,16.94,490200,0
+MBI.US,D,19930218,000000,17.02,17.52,17.02,17.52,1583700,0
+MBI.US,D,19930219,000000,17.52,17.98,17.52,17.69,712800,0
+MBI.US,D,19930222,000000,17.69,18.01,17.66,17.98,428100,0
+MBI.US,D,19930223,000000,17.98,18.48,17.98,18.19,480000,0
+MBI.US,D,19930224,000000,18.23,18.23,17.94,18.05,299400,0
+MBI.US,D,19930225,000000,18.09,18.59,18.09,18.55,301800,0
+MBI.US,D,19930226,000000,18.59,18.8,18.59,18.76,451500,0
+MBI.US,D,19930301,000000,18.8,18.94,18.55,18.73,232200,0
+MBI.US,D,19930302,000000,18.66,18.66,18.48,18.59,220500,0
+MBI.US,D,19930303,000000,18.69,19.08,18.66,19.08,405000,0
+MBI.US,D,19930304,000000,19.12,19.23,18.94,19.19,374100,0
+MBI.US,D,19930305,000000,19.12,19.12,18.73,18.84,290100,0
+MBI.US,D,19930308,000000,18.91,19.51,18.91,19.48,201300,0
+MBI.US,D,19930309,000000,19.55,19.8,19.48,19.66,533400,0
+MBI.US,D,19930310,000000,19.66,19.69,19.55,19.66,173700,0
+MBI.US,D,19930311,000000,19.66,19.94,19.62,19.69,534300,0
+MBI.US,D,19930312,000000,19.62,19.62,18.69,18.87,731400,0
+MBI.US,D,19930315,000000,18.94,19.05,18.62,19.05,271800,0
+MBI.US,D,19930316,000000,19.19,19.76,19.12,19.62,397200,0
+MBI.US,D,19930317,000000,19.62,19.94,19.48,19.58,489600,0
+MBI.US,D,19930318,000000,19.58,19.91,19.58,19.62,246300,0
+MBI.US,D,19930319,000000,19.69,19.69,19.33,19.41,433800,0
+MBI.US,D,19930322,000000,19.32,19.32,18.57,18.61,616800,0
+MBI.US,D,19930323,000000,18.75,18.89,18.68,18.79,314100,0
+MBI.US,D,19930324,000000,18.79,19.22,18.79,18.79,291300,0
+MBI.US,D,19930325,000000,18.71,19.07,18.64,19,337800,0
+MBI.US,D,19930326,000000,19,19.43,19,19.14,220800,0
+MBI.US,D,19930329,000000,19.18,19.29,19.04,19.04,156000,0
+MBI.US,D,19930330,000000,19.11,19.25,19.07,19.22,121800,0
+MBI.US,D,19930331,000000,19.29,19.43,19.22,19.43,142800,0
+MBI.US,D,19930401,000000,19.39,19.65,19.25,19.57,174600,0
+MBI.US,D,19930402,000000,19.47,19.47,19.07,19.18,191700,0
+MBI.US,D,19930405,000000,19.18,19.25,19.04,19.04,280200,0
+MBI.US,D,19930406,000000,19.04,19.11,18.43,18.43,366600,0
+MBI.US,D,19930407,000000,18.39,18.43,18.21,18.32,412500,0
+MBI.US,D,19930408,000000,18.32,18.32,18,18,351000,0
+MBI.US,D,19930412,000000,17.93,18.14,17.93,18.14,777000,0
+MBI.US,D,19930413,000000,18.03,18.57,18.03,18.57,379200,0
+MBI.US,D,19930414,000000,18.5,18.68,18.46,18.68,97200,0
+MBI.US,D,19930415,000000,18.75,18.79,18.61,18.61,300300,0
+MBI.US,D,19930416,000000,18.61,18.79,18.61,18.75,235500,0
+MBI.US,D,19930419,000000,18.68,18.68,18.61,18.68,115200,0
+MBI.US,D,19930420,000000,18.68,18.71,18.64,18.64,665700,0
+MBI.US,D,19930421,000000,18.64,18.75,18.64,18.71,124200,0
+MBI.US,D,19930422,000000,18.79,18.82,18.68,18.71,57000,0
+MBI.US,D,19930423,000000,18.68,18.71,18.61,18.68,123300,0
+MBI.US,D,19930426,000000,18.68,18.68,17.61,17.64,387600,0
+MBI.US,D,19930427,000000,17.57,17.71,17.46,17.46,618900,0
+MBI.US,D,19930428,000000,17.68,17.86,17.57,17.82,564900,0
+MBI.US,D,19930429,000000,17.86,17.96,17.75,17.78,426300,0
+MBI.US,D,19930430,000000,17.78,17.86,17.53,17.53,142200,0
+MBI.US,D,19930503,000000,17.61,17.68,17.46,17.57,270600,0
+MBI.US,D,19930504,000000,17.96,18.25,17.96,18.11,551100,0
+MBI.US,D,19930505,000000,18.14,18.71,18.14,18.61,420600,0
+MBI.US,D,19930506,000000,18.61,18.61,18.39,18.39,211200,0
+MBI.US,D,19930507,000000,18.39,18.39,18.25,18.39,679800,0
+MBI.US,D,19930510,000000,18.39,18.39,18.07,18.18,361500,0
+MBI.US,D,19930511,000000,18.25,18.43,18.25,18.32,281100,0
+MBI.US,D,19930512,000000,18.32,18.43,18.32,18.43,350400,0
+MBI.US,D,19930513,000000,18.43,18.43,18.29,18.43,221100,0
+MBI.US,D,19930514,000000,18.43,18.43,18.25,18.29,639300,0
+MBI.US,D,19930517,000000,18.29,18.32,18.29,18.29,622800,0
+MBI.US,D,19930518,000000,18.32,18.32,18.25,18.25,280200,0
+MBI.US,D,19930519,000000,18.18,18.18,17.86,18.14,221700,0
+MBI.US,D,19930520,000000,18.18,18.29,18.11,18.25,475800,0
+MBI.US,D,19930521,000000,18.25,18.29,18.21,18.29,202500,0
+MBI.US,D,19930524,000000,18.29,18.32,18.21,18.32,158400,0
+MBI.US,D,19930525,000000,18.29,18.32,18.18,18.32,82200,0
+MBI.US,D,19930526,000000,18.25,18.46,18.25,18.39,187500,0
+MBI.US,D,19930527,000000,18.39,18.54,18.36,18.39,225600,0
+MBI.US,D,19930528,000000,18.39,18.43,18.25,18.32,505500,0
+MBI.US,D,19930601,000000,18.32,18.39,18.25,18.39,142800,0
+MBI.US,D,19930602,000000,18.39,18.61,18.39,18.61,286800,0
+MBI.US,D,19930603,000000,18.61,18.61,18.25,18.25,309300,0
+MBI.US,D,19930604,000000,18.18,18.18,17.93,17.96,423000,0
+MBI.US,D,19930607,000000,17.96,18.03,17.78,17.78,272400,0
+MBI.US,D,19930608,000000,17.78,18,17.78,17.93,92400,0
+MBI.US,D,19930609,000000,17.86,18.25,17.86,18.21,237300,0
+MBI.US,D,19930610,000000,18.18,18.46,17.78,17.78,402900,0
+MBI.US,D,19930611,000000,17.93,18.29,17.89,18.03,325500,0
+MBI.US,D,19930614,000000,18.03,18.61,18.03,18.32,516300,0
+MBI.US,D,19930615,000000,18.32,18.32,18.21,18.29,77100,0
+MBI.US,D,19930616,000000,18.29,18.29,18.07,18.11,285900,0
+MBI.US,D,19930617,000000,18.25,18.39,18.18,18.25,371100,0
+MBI.US,D,19930618,000000,18.29,18.29,18.03,18.11,72300,0
+MBI.US,D,19930621,000000,18.13,18.17,18.02,18.06,292200,0
+MBI.US,D,19930622,000000,18.02,18.24,17.95,18.13,414900,0
+MBI.US,D,19930623,000000,18.17,18.24,18.06,18.13,203700,0
+MBI.US,D,19930624,000000,18.2,18.42,18.17,18.35,456600,0
+MBI.US,D,19930625,000000,18.35,18.49,18.35,18.42,216000,0
+MBI.US,D,19930628,000000,18.49,18.67,18.38,18.67,254700,0
+MBI.US,D,19930629,000000,18.63,18.81,18.63,18.71,428400,0
+MBI.US,D,19930630,000000,18.67,18.92,18.67,18.92,275400,0
+MBI.US,D,19930701,000000,19.03,19.21,18.96,19.06,288900,0
+MBI.US,D,19930702,000000,19.1,19.17,18.85,18.92,150300,0
+MBI.US,D,19930706,000000,18.92,18.92,18.74,18.88,88500,0
+MBI.US,D,19930707,000000,18.81,19.24,18.81,19.21,286500,0
+MBI.US,D,19930708,000000,19.14,19.35,19.14,19.21,225000,0
+MBI.US,D,19930709,000000,19.17,19.5,19.17,19.32,260400,0
+MBI.US,D,19930712,000000,19.32,19.64,19.32,19.6,393000,0
+MBI.US,D,19930713,000000,19.6,19.78,19.6,19.75,163200,0
+MBI.US,D,19930714,000000,19.71,19.75,19.53,19.57,339300,0
+MBI.US,D,19930715,000000,19.57,19.78,19.39,19.71,252900,0
+MBI.US,D,19930716,000000,19.75,19.75,19.53,19.64,127800,0
+MBI.US,D,19930719,000000,19.67,19.67,19.46,19.46,48000,0
+MBI.US,D,19930720,000000,19.46,19.5,19.14,19.24,210300,0
+MBI.US,D,19930721,000000,19.32,19.5,19.28,19.42,69300,0
+MBI.US,D,19930722,000000,19.5,19.5,19.21,19.21,175200,0
+MBI.US,D,19930723,000000,19.24,19.35,19.17,19.32,153600,0
+MBI.US,D,19930726,000000,19.32,19.42,19.24,19.32,223800,0
+MBI.US,D,19930727,000000,19.32,19.32,19.21,19.28,71400,0
+MBI.US,D,19930728,000000,19.28,19.32,19.24,19.28,112500,0
+MBI.US,D,19930729,000000,19.32,19.71,19.32,19.64,268500,0
+MBI.US,D,19930730,000000,19.67,19.67,19.46,19.46,67800,0
+MBI.US,D,19930802,000000,19.46,19.6,19.42,19.53,209400,0
+MBI.US,D,19930803,000000,19.67,19.82,19.5,19.53,569700,0
+MBI.US,D,19930804,000000,19.5,19.53,19.39,19.42,84300,0
+MBI.US,D,19930805,000000,19.5,19.5,19.32,19.35,173100,0
+MBI.US,D,19930806,000000,19.32,19.53,19.28,19.46,426000,0
+MBI.US,D,19930809,000000,19.5,19.5,19.28,19.5,193500,0
+MBI.US,D,19930810,000000,19.5,19.5,19.32,19.5,383700,0
+MBI.US,D,19930811,000000,19.53,19.64,19.46,19.5,318900,0
+MBI.US,D,19930812,000000,19.57,19.57,19.28,19.35,170400,0
+MBI.US,D,19930813,000000,19.42,19.6,19.35,19.6,531600,0
+MBI.US,D,19930816,000000,19.6,20.21,19.6,20.18,320700,0
+MBI.US,D,19930817,000000,20.18,20.18,19.96,19.96,401100,0
+MBI.US,D,19930818,000000,20.03,20.36,20,20.36,259800,0
+MBI.US,D,19930819,000000,20.28,20.39,20.21,20.21,296700,0
+MBI.US,D,19930820,000000,20.25,20.28,20.18,20.25,601800,0
+MBI.US,D,19930823,000000,20.25,20.54,20.21,20.5,429600,0
+MBI.US,D,19930824,000000,20.54,21.11,20.54,20.97,570000,0
+MBI.US,D,19930825,000000,20.9,21.29,20.82,21.25,888600,0
+MBI.US,D,19930826,000000,21.25,21.47,21.07,21.4,446700,0
+MBI.US,D,19930827,000000,21.36,21.36,21.18,21.18,344700,0
+MBI.US,D,19930830,000000,21.25,21.43,21.22,21.4,174900,0
+MBI.US,D,19930831,000000,21.47,21.86,21.47,21.72,760500,0
+MBI.US,D,19930901,000000,21.76,21.97,21.69,21.83,606000,0
+MBI.US,D,19930902,000000,21.76,22.12,21.69,22.12,610500,0
+MBI.US,D,19930903,000000,22.4,22.91,22.04,22.73,1298100,0
+MBI.US,D,19930907,000000,22.76,23.34,22.76,23.01,1101600,0
+MBI.US,D,19930908,000000,22.91,22.91,22.33,22.37,780000,0
+MBI.US,D,19930909,000000,21.83,22.15,21.69,21.76,667200,0
+MBI.US,D,19930910,000000,21.79,22.01,21.69,21.83,680400,0
+MBI.US,D,19930913,000000,21.83,21.83,21.72,21.76,339000,0
+MBI.US,D,19930914,000000,21.65,21.65,21.33,21.51,304500,0
+MBI.US,D,19930915,000000,21.51,21.51,21.15,21.36,411000,0
+MBI.US,D,19930916,000000,21.44,21.65,21.44,21.65,270300,0
+MBI.US,D,19930917,000000,21.58,21.62,21.44,21.58,179100,0
+MBI.US,D,19930920,000000,21.58,21.8,21.54,21.54,286800,0
+MBI.US,D,19930921,000000,21.54,21.65,21.08,21.29,423600,0
+MBI.US,D,19930922,000000,21.29,21.51,21.29,21.36,265200,0
+MBI.US,D,19930923,000000,21.4,21.51,21.36,21.51,210000,0
+MBI.US,D,19930924,000000,21.44,21.65,21.44,21.62,433800,0
+MBI.US,D,19930927,000000,21.62,21.72,21.62,21.69,343800,0
+MBI.US,D,19930928,000000,21.69,21.9,21.69,21.9,182700,0
+MBI.US,D,19930929,000000,21.9,21.98,21.83,21.9,346500,0
+MBI.US,D,19930930,000000,21.87,22.12,21.87,22.01,257100,0
+MBI.US,D,19931001,000000,22.01,22.48,22.01,22.3,262200,0
+MBI.US,D,19931004,000000,22.3,22.77,22.3,22.77,451800,0
+MBI.US,D,19931005,000000,22.77,22.84,22.66,22.7,322200,0
+MBI.US,D,19931006,000000,22.73,22.77,22.7,22.77,137100,0
+MBI.US,D,19931007,000000,22.77,22.8,22.48,22.52,312900,0
+MBI.US,D,19931008,000000,22.59,22.59,22.48,22.59,244800,0
+MBI.US,D,19931011,000000,22.62,22.66,22.48,22.52,145200,0
+MBI.US,D,19931012,000000,22.62,22.73,22.59,22.62,325200,0
+MBI.US,D,19931013,000000,22.62,22.62,22.34,22.44,436200,0
+MBI.US,D,19931014,000000,22.37,22.44,22.05,22.05,416700,0
+MBI.US,D,19931015,000000,22.16,22.37,22.08,22.12,204600,0
+MBI.US,D,19931018,000000,22.12,22.19,21.98,21.98,254100,0
+MBI.US,D,19931019,000000,21.9,22.01,21.62,21.62,167400,0
+MBI.US,D,19931020,000000,21.62,21.83,21.62,21.8,156000,0
+MBI.US,D,19931021,000000,21.87,21.87,21.72,21.83,99300,0
+MBI.US,D,19931022,000000,21.87,22.05,21.87,21.9,174900,0
+MBI.US,D,19931025,000000,21.9,21.98,21.65,21.76,182100,0
+MBI.US,D,19931026,000000,21.76,22.05,21.47,21.54,215700,0
+MBI.US,D,19931027,000000,21.69,21.69,21.15,21.18,195000,0
+MBI.US,D,19931028,000000,21.18,21.33,20.39,20.61,477000,0
+MBI.US,D,19931029,000000,20.61,20.64,20.1,20.32,491400,0
+MBI.US,D,19931101,000000,20.17,20.46,20.14,20.43,423900,0
+MBI.US,D,19931102,000000,20.43,20.46,20.28,20.32,267900,0
+MBI.US,D,19931103,000000,20.39,20.39,19.85,20.17,441900,0
+MBI.US,D,19931104,000000,20.17,20.17,19.81,19.96,508200,0
+MBI.US,D,19931105,000000,19.92,20.03,19.92,19.99,341400,0
+MBI.US,D,19931108,000000,20.07,20.28,19.96,20.03,156600,0
+MBI.US,D,19931109,000000,20.32,20.39,20.03,20.03,176100,0
+MBI.US,D,19931110,000000,20.07,20.14,19.92,20.14,212700,0
+MBI.US,D,19931111,000000,20.1,20.28,19.24,19.45,214800,0
+MBI.US,D,19931112,000000,19.6,19.78,19.49,19.53,369000,0
+MBI.US,D,19931115,000000,19.49,19.67,19.49,19.6,389100,0
+MBI.US,D,19931116,000000,19.67,19.67,19.53,19.56,454500,0
+MBI.US,D,19931117,000000,19.63,19.67,19.02,19.06,810000,0
+MBI.US,D,19931118,000000,19.13,19.13,18.41,18.55,391500,0
+MBI.US,D,19931119,000000,18.59,18.7,18.37,18.59,538800,0
+MBI.US,D,19931122,000000,18.66,18.66,18.3,18.3,234900,0
+MBI.US,D,19931123,000000,18.3,18.91,18.3,18.84,413700,0
+MBI.US,D,19931124,000000,18.77,19.09,18.73,18.95,159900,0
+MBI.US,D,19931126,000000,18.91,19.35,18.91,19.24,68400,0
+MBI.US,D,19931129,000000,19.38,19.45,19.06,19.13,321000,0
+MBI.US,D,19931130,000000,19.17,19.2,18.88,19.02,219900,0
+MBI.US,D,19931201,000000,19.09,19.27,18.84,19.2,134700,0
+MBI.US,D,19931202,000000,19.13,19.49,19.13,19.45,143100,0
+MBI.US,D,19931203,000000,19.38,19.42,19.24,19.31,206400,0
+MBI.US,D,19931206,000000,19.38,19.56,19.27,19.31,160800,0
+MBI.US,D,19931207,000000,19.17,19.27,19.02,19.09,231900,0
+MBI.US,D,19931208,000000,19.13,19.17,18.84,18.88,170700,0
+MBI.US,D,19931209,000000,18.88,18.99,18.59,18.91,295500,0
+MBI.US,D,19931210,000000,18.95,19.24,18.88,19.06,153600,0
+MBI.US,D,19931213,000000,18.99,19.09,18.52,18.88,214800,0
+MBI.US,D,19931214,000000,18.81,18.88,18.37,18.41,270000,0
+MBI.US,D,19931215,000000,18.27,18.45,18.27,18.3,500400,0
+MBI.US,D,19931216,000000,18.34,18.37,18.19,18.3,154200,0
+MBI.US,D,19931217,000000,18.37,18.37,18.12,18.19,589500,0
+MBI.US,D,19931220,000000,18.16,18.34,18.12,18.16,167700,0
+MBI.US,D,19931221,000000,18.23,18.34,18.08,18.19,197700,0
+MBI.US,D,19931222,000000,18.27,18.37,18.16,18.23,375900,0
+MBI.US,D,19931223,000000,18.23,18.34,18.23,18.27,335400,0
+MBI.US,D,19931227,000000,18.34,18.34,18.16,18.16,440400,0
+MBI.US,D,19931228,000000,18.12,18.3,18.08,18.3,590700,0
+MBI.US,D,19931229,000000,18.34,18.34,18.05,18.23,274500,0
+MBI.US,D,19931230,000000,18.3,18.3,18.16,18.16,150600,0
+MBI.US,D,19931231,000000,18.23,18.34,18.16,18.19,352500,0
+MBI.US,D,19940103,000000,18.19,18.37,17.51,17.61,703800,0
+MBI.US,D,19940104,000000,17.54,17.65,17.36,17.4,558000,0
+MBI.US,D,19940105,000000,17.47,17.61,17.43,17.43,254700,0
+MBI.US,D,19940106,000000,17.36,17.43,16.57,17.43,1185600,0
+MBI.US,D,19940107,000000,17.72,17.76,17.61,17.65,1100700,0
+MBI.US,D,19940110,000000,17.65,17.69,17.54,17.54,414900,0
+MBI.US,D,19940111,000000,17.51,17.61,17.33,17.36,758400,0
+MBI.US,D,19940112,000000,17.65,18.34,17.58,18.3,1034400,0
+MBI.US,D,19940113,000000,18.01,18.19,17.76,17.83,417300,0
+MBI.US,D,19940114,000000,17.83,18.16,17.8,17.94,476700,0
+MBI.US,D,19940117,000000,17.87,18.12,17.8,17.8,561900,0
+MBI.US,D,19940118,000000,17.72,17.9,17.72,17.8,358200,0
+MBI.US,D,19940119,000000,17.87,17.9,17.51,17.72,216000,0
+MBI.US,D,19940120,000000,17.94,18.01,17.72,17.9,459600,0
+MBI.US,D,19940121,000000,17.98,17.98,17.65,17.69,372300,0
+MBI.US,D,19940124,000000,17.69,17.72,17.22,17.47,808800,0
+MBI.US,D,19940125,000000,17.36,17.51,17.33,17.43,600000,0
+MBI.US,D,19940126,000000,17.58,18.08,17.47,18.08,396600,0
+MBI.US,D,19940127,000000,18.19,18.37,18.05,18.23,922500,0
+MBI.US,D,19940128,000000,18.3,18.41,18.16,18.23,857400,0
+MBI.US,D,19940131,000000,18.41,18.52,18.23,18.23,418200,0
+MBI.US,D,19940201,000000,18.41,18.56,18.16,18.41,439500,0
+MBI.US,D,19940202,000000,18.34,18.63,18.34,18.48,168600,0
+MBI.US,D,19940203,000000,18.59,18.88,18.08,18.19,580800,0
+MBI.US,D,19940204,000000,18.27,18.41,17.58,17.65,573600,0
+MBI.US,D,19940207,000000,17.43,17.76,17.36,17.51,787500,0
+MBI.US,D,19940208,000000,17.65,17.76,17.29,17.29,657900,0
+MBI.US,D,19940209,000000,17.36,17.54,17.25,17.4,547500,0
+MBI.US,D,19940210,000000,17.43,17.8,17.4,17.65,405600,0
+MBI.US,D,19940211,000000,17.51,18.01,17.51,17.9,497100,0
+MBI.US,D,19940214,000000,17.87,18.05,17.43,17.51,634200,0
+MBI.US,D,19940215,000000,17.65,17.87,17.58,17.72,349800,0
+MBI.US,D,19940216,000000,17.8,17.87,17.65,17.83,312000,0
+MBI.US,D,19940217,000000,17.94,18.05,17.87,17.94,608700,0
+MBI.US,D,19940218,000000,17.87,18.12,17.87,17.9,171900,0
+MBI.US,D,19940222,000000,17.87,17.98,17.72,17.8,313800,0
+MBI.US,D,19940223,000000,17.76,17.8,17.69,17.72,167100,0
+MBI.US,D,19940224,000000,17.65,17.83,17.61,17.69,297300,0
+MBI.US,D,19940225,000000,17.61,17.76,17.61,17.76,165000,0
+MBI.US,D,19940228,000000,17.76,17.76,17.51,17.51,271800,0
+MBI.US,D,19940301,000000,17.58,18.08,17.51,18.08,516300,0
+MBI.US,D,19940302,000000,17.87,17.87,17.54,17.58,346800,0
+MBI.US,D,19940303,000000,17.61,17.61,17.51,17.61,228000,0
+MBI.US,D,19940304,000000,17.65,17.65,17.29,17.29,438300,0
+MBI.US,D,19940307,000000,17.36,17.4,17.07,17.14,556500,0
+MBI.US,D,19940308,000000,17.22,17.36,17.18,17.29,388500,0
+MBI.US,D,19940309,000000,17.36,17.36,17.22,17.33,435000,0
+MBI.US,D,19940310,000000,17.29,17.33,17.25,17.25,539400,0
+MBI.US,D,19940311,000000,17.22,17.22,16.93,17,822600,0
+MBI.US,D,19940314,000000,17,17.14,17,17.07,959700,0
+MBI.US,D,19940315,000000,17.11,17.43,17.07,17.36,374400,0
+MBI.US,D,19940316,000000,17.43,17.72,17.43,17.65,288900,0
+MBI.US,D,19940317,000000,17.65,17.69,17.29,17.43,465600,0
+MBI.US,D,19940318,000000,17.33,17.43,17.25,17.33,326400,0
+MBI.US,D,19940321,000000,17.22,17.22,17,17.07,335700,0
+MBI.US,D,19940322,000000,17.07,17.22,17.04,17.18,374100,0
+MBI.US,D,19940323,000000,17.18,17.18,17.07,17.11,284100,0
+MBI.US,D,19940324,000000,17,17.15,16.46,16.6,507300,0
+MBI.US,D,19940325,000000,16.6,16.71,16.49,16.53,531300,0
+MBI.US,D,19940328,000000,16.49,16.53,16.06,16.27,855300,0
+MBI.US,D,19940329,000000,16.31,16.49,16.13,16.31,997800,0
+MBI.US,D,19940330,000000,16.38,16.38,16.06,16.2,1143600,0
+MBI.US,D,19940331,000000,16.17,16.27,15.55,15.88,373500,0
+MBI.US,D,19940404,000000,15.37,15.95,15.33,15.8,639900,0
+MBI.US,D,19940405,000000,15.95,16.35,15.95,16.27,1170000,0
+MBI.US,D,19940406,000000,16.35,16.6,16.35,16.49,397800,0
+MBI.US,D,19940407,000000,16.49,16.53,16.38,16.49,314400,0
+MBI.US,D,19940408,000000,16.42,16.57,16.42,16.53,317100,0
+MBI.US,D,19940411,000000,16.6,16.86,16.6,16.82,197100,0
+MBI.US,D,19940412,000000,16.71,16.89,16.64,16.82,508200,0
+MBI.US,D,19940413,000000,16.75,16.78,16.49,16.53,542700,0
+MBI.US,D,19940414,000000,16.57,16.78,16.49,16.67,757800,0
+MBI.US,D,19940415,000000,16.71,16.97,16.71,16.89,441300,0
+MBI.US,D,19940418,000000,16.97,17.04,16.75,16.89,445200,0
+MBI.US,D,19940419,000000,16.82,17.04,16.78,16.89,188400,0
+MBI.US,D,19940420,000000,16.82,17.15,16.78,17.04,200700,0
+MBI.US,D,19940421,000000,17.26,17.26,16.89,17.15,327900,0
+MBI.US,D,19940422,000000,17.15,17.18,16.78,16.82,226500,0
+MBI.US,D,19940425,000000,16.82,17.07,16.78,16.82,303000,0
+MBI.US,D,19940426,000000,16.89,16.93,16.75,16.86,270600,0
+MBI.US,D,19940428,000000,17,17.15,16.93,17,168600,0
+MBI.US,D,19940429,000000,16.97,16.97,16.78,16.82,242700,0
+MBI.US,D,19940502,000000,16.82,16.82,16.67,16.75,668700,0
+MBI.US,D,19940503,000000,16.75,16.86,16.49,16.49,1004100,0
+MBI.US,D,19940504,000000,16.64,16.64,16.42,16.42,228900,0
+MBI.US,D,19940505,000000,16.38,16.42,16.2,16.35,723600,0
+MBI.US,D,19940506,000000,16.27,16.27,15.84,15.95,214500,0
+MBI.US,D,19940509,000000,15.98,16.2,15.88,15.91,456900,0
+MBI.US,D,19940510,000000,15.98,16.02,15.73,15.91,555600,0
+MBI.US,D,19940511,000000,15.91,16.06,15.84,15.91,252900,0
+MBI.US,D,19940512,000000,15.84,15.91,15.51,15.55,506700,0
+MBI.US,D,19940513,000000,15.51,15.73,15.51,15.73,353400,0
+MBI.US,D,19940516,000000,15.66,15.91,15.66,15.73,389100,0
+MBI.US,D,19940517,000000,15.84,15.98,15.69,15.95,343200,0
+MBI.US,D,19940518,000000,15.88,16.09,15.77,15.77,413700,0
+MBI.US,D,19940519,000000,15.84,15.91,15.66,15.8,945000,0
+MBI.US,D,19940520,000000,15.84,16.09,15.69,15.91,850500,0
+MBI.US,D,19940523,000000,15.95,16.24,15.88,16.02,796800,0
+MBI.US,D,19940524,000000,16.06,16.46,16.02,16.09,629100,0
+MBI.US,D,19940525,000000,16.09,16.31,16.06,16.31,903600,0
+MBI.US,D,19940526,000000,16.31,16.93,16.27,16.89,1128600,0
+MBI.US,D,19940527,000000,16.82,16.82,16.49,16.6,962700,0
+MBI.US,D,19940531,000000,16.6,16.67,16.38,16.67,1085700,0
+MBI.US,D,19940601,000000,16.64,16.86,16.6,16.78,495900,0
+MBI.US,D,19940602,000000,16.71,17.26,16.71,17.18,652800,0
+MBI.US,D,19940603,000000,17.26,17.73,17.15,17.51,294900,0
+MBI.US,D,19940606,000000,17.55,17.66,17.4,17.51,224100,0
+MBI.US,D,19940607,000000,17.47,17.47,17.18,17.33,342600,0
+MBI.US,D,19940608,000000,17.29,17.47,17.29,17.36,268200,0
+MBI.US,D,19940609,000000,17.29,17.36,17.26,17.29,108600,0
+MBI.US,D,19940610,000000,17.33,17.69,17.22,17.47,817800,0
+MBI.US,D,19940613,000000,17.44,17.62,17.33,17.4,252000,0
+MBI.US,D,19940614,000000,17.44,17.44,17.33,17.4,242100,0
+MBI.US,D,19940615,000000,17.4,17.44,17.33,17.4,159900,0
+MBI.US,D,19940616,000000,17.33,17.51,17.29,17.51,239700,0
+MBI.US,D,19940617,000000,17.36,17.47,17.29,17.44,196200,0
+MBI.US,D,19940620,000000,17.36,17.43,17.28,17.28,78300,0
+MBI.US,D,19940621,000000,17.28,17.32,16.85,16.85,260100,0
+MBI.US,D,19940622,000000,16.92,17.17,16.92,17.14,158400,0
+MBI.US,D,19940623,000000,17.14,17.21,16.88,17.06,346200,0
+MBI.US,D,19940624,000000,16.99,16.99,16.81,16.81,109800,0
+MBI.US,D,19940627,000000,16.77,16.81,16.48,16.52,170700,0
+MBI.US,D,19940628,000000,16.59,16.59,16.37,16.37,180300,0
+MBI.US,D,19940629,000000,16.44,16.59,16.34,16.41,162600,0
+MBI.US,D,19940630,000000,16.48,16.99,16.41,16.74,406800,0
+MBI.US,D,19940701,000000,16.81,17.14,16.81,17.06,216000,0
+MBI.US,D,19940705,000000,17.1,17.5,17.1,17.25,304500,0
+MBI.US,D,19940706,000000,17.28,17.43,17.25,17.28,430800,0
+MBI.US,D,19940707,000000,17.47,17.47,17.25,17.28,332700,0
+MBI.US,D,19940708,000000,17.36,17.36,17.21,17.28,187800,0
+MBI.US,D,19940711,000000,17.21,17.36,17.1,17.21,89100,0
+MBI.US,D,19940712,000000,17.21,17.21,17.03,17.17,174300,0
+MBI.US,D,19940713,000000,17.17,17.17,16.92,16.92,447000,0
+MBI.US,D,19940714,000000,17.03,17.06,16.77,16.85,519300,0
+MBI.US,D,19940715,000000,16.85,16.92,16.81,16.92,189300,0
+MBI.US,D,19940718,000000,16.92,16.92,16.81,16.85,476400,0
+MBI.US,D,19940719,000000,16.88,16.88,16.7,16.85,315000,0
+MBI.US,D,19940720,000000,16.92,16.92,16.66,16.88,215400,0
+MBI.US,D,19940721,000000,16.92,17.03,16.77,16.99,134700,0
+MBI.US,D,19940722,000000,17.06,17.36,16.99,17.14,117300,0
+MBI.US,D,19940725,000000,17.17,17.28,16.96,16.96,188700,0
+MBI.US,D,19940726,000000,16.99,17.03,16.77,16.81,107400,0
+MBI.US,D,19940727,000000,16.92,17.03,16.81,16.96,212400,0
+MBI.US,D,19940728,000000,16.96,17.1,16.85,16.85,698100,0
+MBI.US,D,19940729,000000,16.88,16.96,16.81,16.92,488400,0
+MBI.US,D,19940801,000000,16.99,16.99,16.81,16.96,188700,0
+MBI.US,D,19940802,000000,17.06,17.1,16.77,16.85,402900,0
+MBI.US,D,19940803,000000,16.81,17.03,16.81,16.96,757200,0
+MBI.US,D,19940804,000000,16.99,16.99,16.7,16.74,222900,0
+MBI.US,D,19940805,000000,16.81,16.81,16.55,16.7,339300,0
+MBI.US,D,19940808,000000,16.63,16.66,16.55,16.66,231300,0
+MBI.US,D,19940809,000000,16.63,16.66,16.52,16.59,314700,0
+MBI.US,D,19940810,000000,16.63,16.92,16.59,16.85,685500,0
+MBI.US,D,19940811,000000,17.14,17.14,16.88,17.06,733800,0
+MBI.US,D,19940812,000000,16.99,17.21,16.99,17.1,572700,0
+MBI.US,D,19940815,000000,17.25,17.32,17.14,17.21,591900,0
+MBI.US,D,19940816,000000,17.21,17.25,17.14,17.21,454200,0
+MBI.US,D,19940817,000000,17.25,17.39,17.25,17.39,450300,0
+MBI.US,D,19940818,000000,17.32,17.43,17.25,17.36,395100,0
+MBI.US,D,19940819,000000,17.36,17.47,17.32,17.43,108600,0
+MBI.US,D,19940822,000000,17.47,17.61,17.36,17.58,189600,0
+MBI.US,D,19940823,000000,17.68,17.98,17.54,17.9,238200,0
+MBI.US,D,19940824,000000,17.98,18.23,17.98,18.05,573600,0
+MBI.US,D,19940825,000000,18.01,18.05,17.94,17.98,271500,0
+MBI.US,D,19940826,000000,18.05,18.16,18.01,18.09,328500,0
+MBI.US,D,19940829,000000,18.09,18.09,17.79,17.79,168300,0
+MBI.US,D,19940830,000000,17.9,18.05,17.76,17.94,200400,0
+MBI.US,D,19940831,000000,18.01,18.05,17.76,17.87,283200,0
+MBI.US,D,19940901,000000,17.83,17.98,17.76,17.98,286500,0
+MBI.US,D,19940902,000000,17.98,18.05,17.54,17.65,349500,0
+MBI.US,D,19940906,000000,17.72,17.76,17.5,17.61,301500,0
+MBI.US,D,19940907,000000,17.54,17.58,17.43,17.47,375600,0
+MBI.US,D,19940908,000000,17.36,17.72,17.36,17.54,682800,0
+MBI.US,D,19940909,000000,17.5,17.54,17.28,17.39,481800,0
+MBI.US,D,19940912,000000,17.47,17.5,17.32,17.39,202200,0
+MBI.US,D,19940913,000000,17.52,17.81,17.52,17.67,675300,0
+MBI.US,D,19940914,000000,17.67,17.74,17.56,17.56,240900,0
+MBI.US,D,19940915,000000,17.56,17.7,17.48,17.67,504900,0
+MBI.US,D,19940916,000000,17.7,17.7,17.45,17.63,393000,0
+MBI.US,D,19940919,000000,17.63,17.81,17.59,17.63,393000,0
+MBI.US,D,19940920,000000,17.52,17.52,17.3,17.41,265500,0
+MBI.US,D,19940921,000000,17.41,17.48,17.26,17.3,178200,0
+MBI.US,D,19940922,000000,17.41,17.45,17.15,17.23,311700,0
+MBI.US,D,19940923,000000,17.15,17.45,16.82,16.82,350700,0
+MBI.US,D,19940926,000000,16.93,17.15,16.9,17.15,309600,0
+MBI.US,D,19940927,000000,17.15,17.26,17.15,17.19,234300,0
+MBI.US,D,19940928,000000,17.34,17.52,17.34,17.52,427200,0
+MBI.US,D,19940929,000000,17.52,17.52,17.26,17.37,273600,0
+MBI.US,D,19940930,000000,17.48,17.56,17.37,17.48,133200,0
+MBI.US,D,19941003,000000,17.52,17.56,17.34,17.41,360900,0
+MBI.US,D,19941004,000000,17.37,17.45,16.97,17.01,232200,0
+MBI.US,D,19941005,000000,16.86,16.86,16.49,16.75,389400,0
+MBI.US,D,19941006,000000,16.79,16.86,16.6,16.82,237900,0
+MBI.US,D,19941007,000000,16.9,16.97,16.82,16.9,156900,0
+MBI.US,D,19941010,000000,16.9,16.9,16.53,16.64,495300,0
+MBI.US,D,19941011,000000,16.64,16.71,16.49,16.68,549000,0
+MBI.US,D,19941012,000000,16.6,16.71,16.57,16.57,221400,0
+MBI.US,D,19941013,000000,16.71,16.79,16.64,16.64,326700,0
+MBI.US,D,19941014,000000,16.6,16.75,16.49,16.49,251400,0
+MBI.US,D,19941017,000000,16.57,16.79,16.57,16.75,90000,0
+MBI.US,D,19941018,000000,16.71,16.75,16.46,16.49,310200,0
+MBI.US,D,19941019,000000,16.46,16.57,16.42,16.49,390900,0
+MBI.US,D,19941020,000000,16.42,16.6,16.35,16.46,162300,0
+MBI.US,D,19941021,000000,15.98,16.46,15.98,16.42,1020300,0
+MBI.US,D,19941024,000000,16.46,16.53,16.27,16.27,166200,0
+MBI.US,D,19941025,000000,16.27,16.27,16.02,16.05,414300,0
+MBI.US,D,19941026,000000,16.05,16.05,15.83,15.94,545400,0
+MBI.US,D,19941027,000000,15.98,16.09,15.91,16.02,188400,0
+MBI.US,D,19941028,000000,16.05,16.09,15.69,15.83,870000,0
+MBI.US,D,19941031,000000,15.83,15.87,15.76,15.87,465600,0
+MBI.US,D,19941101,000000,15.91,16.24,15.91,15.91,588600,0
+MBI.US,D,19941102,000000,15.91,15.94,15.72,15.83,408000,0
+MBI.US,D,19941103,000000,15.83,16.13,15.72,16.13,387900,0
+MBI.US,D,19941104,000000,16.13,16.24,15.94,15.94,130200,0
+MBI.US,D,19941107,000000,15.8,15.83,15.54,15.58,242700,0
+MBI.US,D,19941108,000000,15.65,15.69,15.25,15.32,407400,0
+MBI.US,D,19941109,000000,15.65,15.69,15.43,15.47,501900,0
+MBI.US,D,19941110,000000,15.47,15.91,15.47,15.69,773400,0
+MBI.US,D,19941111,000000,15.65,15.65,15.5,15.54,303300,0
+MBI.US,D,19941114,000000,15.54,15.83,15.54,15.72,431700,0
+MBI.US,D,19941115,000000,15.72,16.09,15.72,16.02,446100,0
+MBI.US,D,19941116,000000,16.02,16.05,15.91,15.94,196800,0
+MBI.US,D,19941117,000000,15.87,15.87,15.76,15.83,90000,0
+MBI.US,D,19941118,000000,15.94,16.02,15.54,15.65,209400,0
+MBI.US,D,19941121,000000,15.61,15.69,15.39,15.39,387300,0
+MBI.US,D,19941122,000000,15.39,15.58,15.39,15.39,600900,0
+MBI.US,D,19941123,000000,15.39,15.54,15.28,15.32,382800,0
+MBI.US,D,19941125,000000,15.47,15.58,15.39,15.54,32100,0
+MBI.US,D,19941128,000000,15.58,15.69,15.43,15.47,394800,0
+MBI.US,D,19941129,000000,15.54,15.61,15.47,15.5,731700,0
+MBI.US,D,19941130,000000,15.54,15.54,15.39,15.39,361800,0
+MBI.US,D,19941201,000000,15.32,15.39,15.21,15.32,195000,0
+MBI.US,D,19941202,000000,15.25,15.28,14.95,15.14,335100,0
+MBI.US,D,19941205,000000,15.17,15.17,14.77,14.92,401400,0
+MBI.US,D,19941206,000000,15.06,15.1,14.22,14.4,1525200,0
+MBI.US,D,19941207,000000,14.15,15.03,13.85,14.73,2903400,0
+MBI.US,D,19941208,000000,14.92,15.47,14.84,14.95,846600,0
+MBI.US,D,19941209,000000,14.95,15.17,14.81,14.84,423600,0
+MBI.US,D,19941212,000000,14.88,15.03,14.81,14.99,450600,0
+MBI.US,D,19941213,000000,15.01,15.19,14.75,14.79,471000,0
+MBI.US,D,19941214,000000,14.86,15.93,14.86,15.93,901800,0
+MBI.US,D,19941215,000000,15.86,16.67,15.78,16.3,934200,0
+MBI.US,D,19941216,000000,16.37,16.56,16.26,16.34,276300,0
+MBI.US,D,19941219,000000,16.59,16.71,16.3,16.34,495000,0
+MBI.US,D,19941220,000000,16.48,16.52,16.3,16.3,298500,0
+MBI.US,D,19941221,000000,16.41,16.59,16.37,16.52,490500,0
+MBI.US,D,19941222,000000,16.52,16.59,16.45,16.52,355200,0
+MBI.US,D,19941223,000000,16.48,16.56,16.37,16.52,241800,0
+MBI.US,D,19941227,000000,16.52,16.71,16.52,16.63,259800,0
+MBI.US,D,19941228,000000,16.63,16.63,16.45,16.56,114000,0
+MBI.US,D,19941229,000000,16.63,16.63,16.56,16.63,200100,0
+MBI.US,D,19941230,000000,16.56,16.59,16.56,16.56,144600,0
+MBI.US,D,19950103,000000,16.52,16.52,16.41,16.52,435000,0
+MBI.US,D,19950104,000000,16.41,16.48,16.34,16.45,235500,0
+MBI.US,D,19950105,000000,16.48,16.52,16.41,16.48,168900,0
+MBI.US,D,19950106,000000,16.48,16.52,16.41,16.45,435600,0
+MBI.US,D,19950109,000000,16.41,16.56,16.41,16.56,157500,0
+MBI.US,D,19950110,000000,16.56,16.63,16.45,16.63,500700,0
+MBI.US,D,19950111,000000,16.59,16.93,16.52,16.89,449100,0
+MBI.US,D,19950112,000000,16.89,16.96,16.82,16.85,328800,0
+MBI.US,D,19950113,000000,16.89,16.93,16.78,16.93,254100,0
+MBI.US,D,19950116,000000,16.93,16.96,16.85,16.89,266100,0
+MBI.US,D,19950117,000000,16.93,16.96,16.82,16.93,324300,0
+MBI.US,D,19950118,000000,16.89,16.93,16.89,16.89,391500,0
+MBI.US,D,19950119,000000,16.89,16.93,16.78,16.78,165300,0
+MBI.US,D,19950120,000000,16.78,16.89,16.63,16.89,192600,0
+MBI.US,D,19950123,000000,16.82,16.82,16.71,16.74,105900,0
+MBI.US,D,19950124,000000,16.82,16.89,16.74,16.82,163800,0
+MBI.US,D,19950125,000000,16.89,17,16.82,16.93,240900,0
+MBI.US,D,19950126,000000,17,17.07,16.96,17.04,392400,0
+MBI.US,D,19950127,000000,17.07,17.55,17.04,17.44,429000,0
+MBI.US,D,19950130,000000,17.63,17.66,17.41,17.66,397200,0
+MBI.US,D,19950131,000000,17.66,17.85,17.63,17.81,273000,0
+MBI.US,D,19950201,000000,17.77,18,17.77,17.85,410100,0
+MBI.US,D,19950202,000000,17.77,17.77,17.41,17.41,258000,0
+MBI.US,D,19950203,000000,17.55,17.77,17.52,17.7,1002900,0
+MBI.US,D,19950206,000000,17.7,17.7,17.59,17.7,397200,0
+MBI.US,D,19950207,000000,17.74,17.77,17.7,17.77,191100,0
+MBI.US,D,19950208,000000,17.77,18,17.77,17.92,368400,0
+MBI.US,D,19950209,000000,17.96,18.22,17.96,18.11,409800,0
+MBI.US,D,19950210,000000,18.14,18.14,17.96,18.03,283500,0
+MBI.US,D,19950213,000000,18,18,17.7,17.81,246000,0
+MBI.US,D,19950214,000000,17.81,17.89,17.74,17.81,103500,0
+MBI.US,D,19950215,000000,17.81,17.81,17.59,17.7,241500,0
+MBI.US,D,19950216,000000,17.77,17.77,17.63,17.66,194400,0
+MBI.US,D,19950217,000000,17.63,17.66,17.52,17.59,262500,0
+MBI.US,D,19950221,000000,17.63,17.7,17.33,17.55,324900,0
+MBI.US,D,19950222,000000,17.55,17.89,17.55,17.85,217500,0
+MBI.US,D,19950223,000000,17.89,18.11,17.89,18.07,421500,0
+MBI.US,D,19950224,000000,18.03,18.48,17.92,18.25,551700,0
+MBI.US,D,19950227,000000,18.22,18.25,18.18,18.18,230400,0
+MBI.US,D,19950228,000000,18.25,18.29,18.22,18.29,341400,0
+MBI.US,D,19950301,000000,18.29,18.36,18.25,18.29,285900,0
+MBI.US,D,19950302,000000,18.25,18.29,18.14,18.22,229200,0
+MBI.US,D,19950303,000000,18.25,18.25,18.07,18.18,117000,0
+MBI.US,D,19950306,000000,18.18,18.18,17.96,18.07,243000,0
+MBI.US,D,19950307,000000,18.11,18.11,17.77,17.85,156900,0
+MBI.US,D,19950308,000000,17.92,17.92,17.37,17.59,516300,0
+MBI.US,D,19950309,000000,17.59,17.59,17.41,17.44,512400,0
+MBI.US,D,19950310,000000,17.48,17.48,17.26,17.37,349500,0
+MBI.US,D,19950313,000000,17.59,18.03,17.55,17.89,342900,0
+MBI.US,D,19950314,000000,17.96,18.22,17.96,17.96,288600,0
+MBI.US,D,19950315,000000,18.03,18.25,17.59,18.25,276900,0
+MBI.US,D,19950316,000000,18.18,18.55,18.07,18.4,477600,0
+MBI.US,D,19950317,000000,18.46,18.49,18.38,18.38,223200,0
+MBI.US,D,19950320,000000,18.38,18.46,18.31,18.31,135900,0
+MBI.US,D,19950321,000000,18.27,18.35,18.23,18.23,255300,0
+MBI.US,D,19950322,000000,18.27,18.38,18.27,18.38,111900,0
+MBI.US,D,19950323,000000,18.38,18.64,18.35,18.64,334500,0
+MBI.US,D,19950324,000000,18.68,18.98,18.68,18.9,391200,0
+MBI.US,D,19950327,000000,18.98,19.16,18.98,19.01,190200,0
+MBI.US,D,19950328,000000,19.05,19.16,18.79,18.86,207000,0
+MBI.US,D,19950329,000000,18.94,19.01,18.86,18.98,519000,0
+MBI.US,D,19950330,000000,18.9,19.01,18.6,18.68,163500,0
+MBI.US,D,19950331,000000,18.6,18.72,18.49,18.64,202800,0
+MBI.US,D,19950403,000000,18.57,18.72,18.35,18.68,129000,0
+MBI.US,D,19950404,000000,18.68,18.83,18.6,18.79,203700,0
+MBI.US,D,19950405,000000,18.72,18.9,18.68,18.79,220800,0
+MBI.US,D,19950406,000000,18.86,19.23,18.83,19.12,196800,0
+MBI.US,D,19950407,000000,19.12,19.16,19.01,19.09,148800,0
+MBI.US,D,19950410,000000,19.16,19.23,19.05,19.16,215700,0
+MBI.US,D,19950411,000000,19.01,19.12,18.98,19.01,192000,0
+MBI.US,D,19950412,000000,19.09,19.16,18.94,19.09,121500,0
+MBI.US,D,19950413,000000,19.05,19.09,18.83,18.86,353700,0
+MBI.US,D,19950417,000000,18.86,18.94,18.49,18.57,254700,0
+MBI.US,D,19950418,000000,18.57,18.64,18.49,18.57,528000,0
+MBI.US,D,19950419,000000,18.53,18.57,18.42,18.46,501000,0
+MBI.US,D,19950420,000000,18.46,18.46,18.27,18.35,186300,0
+MBI.US,D,19950421,000000,18.35,18.9,18.35,18.9,194400,0
+MBI.US,D,19950424,000000,18.72,18.83,18.38,18.38,163500,0
+MBI.US,D,19950425,000000,18.38,18.72,18.38,18.57,155400,0
+MBI.US,D,19950426,000000,18.64,18.68,18.35,18.46,173700,0
+MBI.US,D,19950427,000000,18.53,18.64,18.38,18.38,233100,0
+MBI.US,D,19950428,000000,18.46,18.6,18.35,18.6,152400,0
+MBI.US,D,19950501,000000,18.53,18.57,18.38,18.57,145200,0
+MBI.US,D,19950502,000000,18.31,18.35,17.83,17.86,723000,0
+MBI.US,D,19950503,000000,17.86,18.01,17.86,17.97,416400,0
+MBI.US,D,19950504,000000,17.97,17.97,17.68,17.86,516600,0
+MBI.US,D,19950505,000000,17.86,18.16,17.79,18.05,327600,0
+MBI.US,D,19950508,000000,17.97,18.31,17.86,18.23,566100,0
+MBI.US,D,19950509,000000,18.27,18.31,17.9,18.01,287400,0
+MBI.US,D,19950510,000000,17.97,18.35,17.97,18.35,587100,0
+MBI.US,D,19950511,000000,18.6,19.27,18.53,19.05,797700,0
+MBI.US,D,19950512,000000,19.01,19.05,18.83,18.83,437400,0
+MBI.US,D,19950515,000000,18.72,18.83,18.57,18.79,339600,0
+MBI.US,D,19950516,000000,18.83,19.05,18.79,19.05,342600,0
+MBI.US,D,19950517,000000,18.98,19.16,18.94,19.09,342000,0
+MBI.US,D,19950518,000000,19.09,19.12,18.75,18.75,240300,0
+MBI.US,D,19950519,000000,18.64,18.72,18.53,18.72,346500,0
+MBI.US,D,19950522,000000,18.79,18.9,18.57,18.57,163200,0
+MBI.US,D,19950523,000000,18.57,18.57,18.31,18.38,240300,0
+MBI.US,D,19950524,000000,18.38,18.75,18.35,18.75,444000,0
+MBI.US,D,19950525,000000,18.86,19.05,18.64,18.9,208200,0
+MBI.US,D,19950526,000000,18.98,18.98,18.79,18.94,196500,0
+MBI.US,D,19950530,000000,18.98,19.12,18.75,18.79,243900,0
+MBI.US,D,19950531,000000,18.72,18.86,18.57,18.72,173100,0
+MBI.US,D,19950601,000000,18.72,19.01,18.72,19.01,147900,0
+MBI.US,D,19950602,000000,19.27,19.61,19.23,19.49,454200,0
+MBI.US,D,19950605,000000,19.64,19.9,19.64,19.75,348000,0
+MBI.US,D,19950606,000000,19.79,19.79,19.42,19.49,295500,0
+MBI.US,D,19950607,000000,19.42,19.53,19.38,19.49,153600,0
+MBI.US,D,19950608,000000,19.46,19.79,19.46,19.75,127500,0
+MBI.US,D,19950609,000000,20.01,20.01,19.35,19.42,396900,0
+MBI.US,D,19950612,000000,19.49,19.75,19.42,19.72,247200,0
+MBI.US,D,19950613,000000,19.79,19.98,19.61,19.94,370800,0
+MBI.US,D,19950614,000000,19.98,20.09,19.83,20.05,350400,0
+MBI.US,D,19950615,000000,20.05,20.12,20.05,20.05,318900,0
+MBI.US,D,19950616,000000,20.09,20.12,19.98,20.09,202500,0
+MBI.US,D,19950619,000000,20.09,20.12,20.05,20.09,144000,0
+MBI.US,D,19950620,000000,20.09,20.09,19.75,20.01,178800,0
+MBI.US,D,19950621,000000,20.05,20.09,19.75,19.86,321900,0
+MBI.US,D,19950622,000000,19.92,20.07,19.85,19.92,387600,0
+MBI.US,D,19950623,000000,19.99,20.55,19.81,20.52,285300,0
+MBI.US,D,19950626,000000,20.48,20.63,20.18,20.18,486900,0
+MBI.US,D,19950627,000000,20.18,20.18,19.66,19.81,261300,0
+MBI.US,D,19950628,000000,19.88,20.25,19.88,20.07,108000,0
+MBI.US,D,19950629,000000,19.99,20.03,19.7,19.92,273900,0
+MBI.US,D,19950630,000000,19.77,19.85,19.73,19.81,321300,0
+MBI.US,D,19950703,000000,19.7,19.7,19.58,19.66,43800,0
+MBI.US,D,19950705,000000,19.62,19.66,19.4,19.44,266700,0
+MBI.US,D,19950706,000000,19.36,19.66,19.14,19.58,391800,0
+MBI.US,D,19950707,000000,19.58,19.73,19.55,19.62,172200,0
+MBI.US,D,19950710,000000,19.58,19.62,18.88,19.55,197100,0
+MBI.US,D,19950711,000000,19.47,19.55,19.44,19.51,202200,0
+MBI.US,D,19950712,000000,19.55,19.55,19.25,19.47,228000,0
+MBI.US,D,19950713,000000,19.4,19.66,19.4,19.66,186600,0
+MBI.US,D,19950714,000000,19.58,19.66,19.51,19.66,159600,0
+MBI.US,D,19950717,000000,19.58,19.77,19.58,19.7,243600,0
+MBI.US,D,19950718,000000,19.77,19.85,19.62,19.66,236100,0
+MBI.US,D,19950719,000000,19.66,19.7,19.36,19.44,240000,0
+MBI.US,D,19950720,000000,19.36,19.51,18.84,19.47,558600,0
+MBI.US,D,19950721,000000,19.47,19.51,19.18,19.47,132600,0
+MBI.US,D,19950724,000000,19.51,19.73,19.44,19.58,339000,0
+MBI.US,D,19950725,000000,19.66,19.99,19.66,19.88,140400,0
+MBI.US,D,19950726,000000,19.88,20.03,19.88,19.96,292200,0
+MBI.US,D,19950727,000000,19.92,20.44,19.92,20.33,193800,0
+MBI.US,D,19950728,000000,20.33,20.33,20.25,20.25,99900,0
+MBI.US,D,19950731,000000,20.29,20.55,20.18,20.18,289500,0
+MBI.US,D,19950801,000000,20.11,20.14,19.96,20.07,270000,0
+MBI.US,D,19950802,000000,20.07,20.25,20.03,20.11,231600,0
+MBI.US,D,19950803,000000,20.03,20.03,19.73,19.77,102300,0
+MBI.US,D,19950804,000000,19.66,19.66,19.55,19.58,810900,0
+MBI.US,D,19950807,000000,19.62,19.66,19.44,19.66,239700,0
+MBI.US,D,19950808,000000,19.58,19.81,19.58,19.7,408300,0
+MBI.US,D,19950809,000000,19.62,19.77,19.55,19.77,119100,0
+MBI.US,D,19950810,000000,19.81,19.99,19.77,19.92,64200,0
+MBI.US,D,19950811,000000,19.96,19.96,19.7,19.7,63900,0
+MBI.US,D,19950814,000000,19.62,19.66,19.44,19.62,143700,0
+MBI.US,D,19950815,000000,19.7,20.07,19.55,19.99,76800,0
+MBI.US,D,19950816,000000,19.96,19.99,19.66,19.96,92700,0
+MBI.US,D,19950817,000000,19.96,20.14,19.81,20.11,242400,0
+MBI.US,D,19950818,000000,20.18,20.33,19.7,19.92,210600,0
+MBI.US,D,19950821,000000,19.96,20.03,19.47,19.73,256200,0
+MBI.US,D,19950822,000000,19.77,20.07,19.73,19.96,121800,0
+MBI.US,D,19950823,000000,19.92,19.96,19.85,19.92,105600,0
+MBI.US,D,19950824,000000,20.03,20.18,19.73,20.14,180300,0
+MBI.US,D,19950825,000000,20.18,20.37,20.11,20.37,118500,0
+MBI.US,D,19950828,000000,20.37,20.44,20.18,20.22,308100,0
+MBI.US,D,19950829,000000,20.22,20.29,20.18,20.22,164700,0
+MBI.US,D,19950830,000000,20.25,20.33,20.18,20.29,211200,0
+MBI.US,D,19950831,000000,20.25,20.29,20.22,20.25,157500,0
+MBI.US,D,19950901,000000,20.25,20.25,20.11,20.11,138900,0
+MBI.US,D,19950905,000000,20.11,20.22,19.88,20.18,328800,0
+MBI.US,D,19950906,000000,20.11,20.74,20.07,20.66,298800,0
+MBI.US,D,19950907,000000,20.78,21.11,20.48,20.63,340500,0
+MBI.US,D,19950908,000000,20.7,20.78,20.25,20.44,102600,0
+MBI.US,D,19950911,000000,20.55,20.93,20.55,20.93,135000,0
+MBI.US,D,19950912,000000,21.22,21.37,21,21.15,201900,0
+MBI.US,D,19950913,000000,21.22,21.56,21.15,21.15,208500,0
+MBI.US,D,19950914,000000,21.22,21.3,21.04,21.3,326400,0
+MBI.US,D,19950915,000000,21.3,21.52,21.26,21.37,141600,0
+MBI.US,D,19950918,000000,21.37,21.37,21,21.3,126300,0
+MBI.US,D,19950919,000000,21.29,21.4,21.29,21.36,154500,0
+MBI.US,D,19950920,000000,21.36,21.48,21.29,21.48,173100,0
+MBI.US,D,19950921,000000,21.51,21.51,21.06,21.36,137700,0
+MBI.US,D,19950922,000000,21.29,21.29,20.91,20.91,98700,0
+MBI.US,D,19950925,000000,20.84,20.84,20.58,20.65,265200,0
+MBI.US,D,19950926,000000,20.73,20.95,20.61,20.91,253800,0
+MBI.US,D,19950927,000000,20.88,20.95,20.73,20.91,233400,0
+MBI.US,D,19950928,000000,20.88,21.21,20.88,21.14,310800,0
+MBI.US,D,19950929,000000,21.06,21.18,21.06,21.1,156900,0
+MBI.US,D,19951002,000000,21.14,21.4,21.06,21.18,226500,0
+MBI.US,D,19951003,000000,21.25,21.25,21.18,21.25,117600,0
+MBI.US,D,19951004,000000,21.25,21.29,20.88,21.25,104100,0
+MBI.US,D,19951005,000000,21.18,21.44,21.18,21.25,280500,0
+MBI.US,D,19951006,000000,21.29,21.4,21.18,21.4,306600,0
+MBI.US,D,19951009,000000,21.33,21.4,21.25,21.36,43800,0
+MBI.US,D,19951010,000000,21.33,21.33,20.99,20.99,106800,0
+MBI.US,D,19951011,000000,21.03,21.03,20.8,20.84,180600,0
+MBI.US,D,19951012,000000,20.84,21.55,20.84,21.51,204900,0
+MBI.US,D,19951013,000000,21.55,21.81,21.51,21.74,302400,0
+MBI.US,D,19951016,000000,21.77,21.81,21.63,21.81,229200,0
+MBI.US,D,19951017,000000,21.7,21.85,21.7,21.81,172200,0
+MBI.US,D,19951018,000000,21.77,22,21.77,21.89,236100,0
+MBI.US,D,19951019,000000,21.92,21.96,21.66,21.66,299400,0
+MBI.US,D,19951020,000000,21.66,21.7,21.55,21.63,330000,0
+MBI.US,D,19951023,000000,21.63,21.63,21.33,21.33,1077900,0
+MBI.US,D,19951024,000000,21.36,21.36,21.03,21.1,264900,0
+MBI.US,D,19951025,000000,21.25,21.33,20.95,20.99,157800,0
+MBI.US,D,19951026,000000,21.06,21.18,20.84,20.88,103500,0
+MBI.US,D,19951027,000000,20.8,20.95,20.73,20.88,222900,0
+MBI.US,D,19951030,000000,20.95,20.99,20.91,20.95,98400,0
+MBI.US,D,19951031,000000,20.88,20.95,20.84,20.84,420900,0
+MBI.US,D,19951101,000000,20.84,20.99,20.8,20.95,395400,0
+MBI.US,D,19951102,000000,21.33,21.81,21.29,21.77,292800,0
+MBI.US,D,19951103,000000,21.85,22.11,21.7,21.81,293100,0
+MBI.US,D,19951106,000000,21.81,21.81,21.74,21.81,196500,0
+MBI.US,D,19951107,000000,21.81,21.81,21.7,21.77,118200,0
+MBI.US,D,19951108,000000,21.81,21.85,21.74,21.81,75600,0
+MBI.US,D,19951109,000000,21.77,22.04,21.77,22.04,177300,0
+MBI.US,D,19951110,000000,22.04,22.07,21.96,22.04,80100,0
+MBI.US,D,19951113,000000,21.96,22,21.92,22,258300,0
+MBI.US,D,19951114,000000,21.92,22,21.92,21.92,144300,0
+MBI.US,D,19951115,000000,21.92,22,21.92,21.96,201000,0
+MBI.US,D,19951116,000000,21.96,22,21.85,22,424500,0
+MBI.US,D,19951117,000000,21.92,22,21.92,21.96,83400,0
+MBI.US,D,19951120,000000,21.96,22.3,21.96,22.11,419100,0
+MBI.US,D,19951121,000000,22.15,22.3,22.15,22.15,320700,0
+MBI.US,D,19951122,000000,22.22,22.41,22.15,22.26,441000,0
+MBI.US,D,19951124,000000,22.3,22.3,22.22,22.22,13200,0
+MBI.US,D,19951127,000000,22.26,22.37,22.26,22.34,184200,0
+MBI.US,D,19951128,000000,22.49,22.49,22.3,22.45,273300,0
+MBI.US,D,19951129,000000,22.45,22.67,22.37,22.64,352200,0
+MBI.US,D,19951130,000000,22.67,23.05,22.56,23.05,196800,0
+MBI.US,D,19951201,000000,23.01,23.01,22.67,22.71,199800,0
+MBI.US,D,19951204,000000,22.71,22.71,22.6,22.67,267900,0
+MBI.US,D,19951205,000000,22.71,22.75,22.49,22.67,282600,0
+MBI.US,D,19951206,000000,22.75,23.05,22.71,23.05,510600,0
+MBI.US,D,19951207,000000,22.97,23.16,22.9,23.16,372300,0
+MBI.US,D,19951208,000000,23.16,23.2,23.08,23.12,311700,0
+MBI.US,D,19951211,000000,23.16,23.16,22.97,23.01,102300,0
+MBI.US,D,19951212,000000,23.05,23.16,22.78,23.08,459000,0
+MBI.US,D,19951213,000000,23.05,23.12,22.93,23.12,249900,0
+MBI.US,D,19951214,000000,23.05,23.05,22.56,22.64,280800,0
+MBI.US,D,19951215,000000,22.71,22.71,22.41,22.52,138300,0
+MBI.US,D,19951218,000000,22.6,22.6,22.22,22.22,215100,0
+MBI.US,D,19951219,000000,22.25,22.44,22.1,22.44,334200,0
+MBI.US,D,19951220,000000,22.44,22.59,22.44,22.52,119100,0
+MBI.US,D,19951221,000000,22.55,22.63,22.29,22.29,174300,0
+MBI.US,D,19951222,000000,22.21,22.59,22.21,22.44,120300,0
+MBI.US,D,19951226,000000,22.52,22.52,22.14,22.21,147900,0
+MBI.US,D,19951227,000000,22.29,22.44,22.29,22.44,195300,0
+MBI.US,D,19951228,000000,22.4,22.63,22.33,22.44,284700,0
+MBI.US,D,19951229,000000,22.52,22.55,22.4,22.55,224100,0
+MBI.US,D,19960102,000000,22.52,22.55,22.4,22.48,199800,0
+MBI.US,D,19960103,000000,22.48,22.7,22.33,22.59,325200,0
+MBI.US,D,19960104,000000,22.59,22.7,22.4,22.63,386400,0
+MBI.US,D,19960105,000000,22.67,22.85,22.44,22.82,498600,0
+MBI.US,D,19960108,000000,22.78,22.78,22.63,22.67,7800,0
+MBI.US,D,19960109,000000,22.7,22.85,22.44,22.52,308100,0
+MBI.US,D,19960110,000000,22.67,22.67,21.65,21.84,324300,0
+MBI.US,D,19960111,000000,21.84,22.21,21.69,21.76,297000,0
+MBI.US,D,19960112,000000,21.5,21.8,21.35,21.69,410400,0
+MBI.US,D,19960115,000000,21.73,21.99,21.69,21.91,177600,0
+MBI.US,D,19960116,000000,21.88,21.91,21.39,21.58,523800,0
+MBI.US,D,19960117,000000,21.69,22.14,21.69,21.91,183600,0
+MBI.US,D,19960118,000000,21.95,22.03,21.76,21.95,111000,0
+MBI.US,D,19960119,000000,21.99,22.37,21.99,22.29,250800,0
+MBI.US,D,19960122,000000,22.29,22.44,22.21,22.4,153600,0
+MBI.US,D,19960123,000000,22.4,22.4,21.39,21.58,494400,0
+MBI.US,D,19960124,000000,21.58,21.88,21.05,21.16,958200,0
+MBI.US,D,19960125,000000,21.27,21.54,21.2,21.54,606900,0
+MBI.US,D,19960126,000000,21.61,21.95,21.58,21.91,439200,0
+MBI.US,D,19960129,000000,21.91,21.99,21.8,21.84,178500,0
+MBI.US,D,19960130,000000,21.88,21.88,21.61,21.69,871500,0
+MBI.US,D,19960131,000000,21.69,22.25,21.65,22.18,1063500,0
+MBI.US,D,19960201,000000,22.1,22.25,21.91,21.95,560100,0
+MBI.US,D,19960202,000000,21.95,22.25,21.95,22.1,541500,0
+MBI.US,D,19960205,000000,22.37,22.37,22.14,22.37,511200,0
+MBI.US,D,19960206,000000,22.37,22.48,22.37,22.37,3372300,0
+MBI.US,D,19960207,000000,22.37,22.44,22.21,22.44,1264800,0
+MBI.US,D,19960208,000000,22.7,22.7,22.33,22.4,1092900,0
+MBI.US,D,19960209,000000,22.52,22.52,22.25,22.44,597300,0
+MBI.US,D,19960212,000000,22.4,22.97,22.25,22.85,843600,0
+MBI.US,D,19960213,000000,22.85,23.46,22.74,23.27,863700,0
+MBI.US,D,19960214,000000,23.19,23.27,22.89,23.27,375600,0
+MBI.US,D,19960215,000000,23.3,23.49,23.27,23.49,664800,0
+MBI.US,D,19960216,000000,23.46,23.49,23,23.08,381300,0
+MBI.US,D,19960220,000000,22.85,22.85,22.29,22.52,396300,0
+MBI.US,D,19960221,000000,22.55,22.7,22.37,22.59,479700,0
+MBI.US,D,19960222,000000,22.55,22.85,22.55,22.82,600900,0
+MBI.US,D,19960223,000000,22.74,22.85,22.63,22.78,340200,0
+MBI.US,D,19960226,000000,22.74,23.12,22.74,23,204600,0
+MBI.US,D,19960227,000000,23.15,23.15,22.93,22.97,495900,0
+MBI.US,D,19960228,000000,23,23.23,22.97,23.15,266100,0
+MBI.US,D,19960229,000000,23.04,23.12,22.82,22.85,231300,0
+MBI.US,D,19960301,000000,22.93,22.97,22.78,22.82,270000,0
+MBI.US,D,19960304,000000,22.89,23.23,22.89,23.12,256800,0
+MBI.US,D,19960305,000000,23.04,23.08,22.97,23.08,167400,0
+MBI.US,D,19960306,000000,23.08,23.87,23.08,23.87,772500,0
+MBI.US,D,19960307,000000,23.87,23.87,23.04,23.3,556200,0
+MBI.US,D,19960308,000000,23.3,23.34,22.25,22.55,698700,0
+MBI.US,D,19960311,000000,22.48,22.52,22.1,22.48,561000,0
+MBI.US,D,19960312,000000,22.4,22.44,22.25,22.33,495600,0
+MBI.US,D,19960313,000000,22.37,22.48,22.37,22.48,296700,0
+MBI.US,D,19960314,000000,22.48,22.7,22.48,22.55,213000,0
+MBI.US,D,19960315,000000,22.55,22.7,22.55,22.55,245100,0
+MBI.US,D,19960318,000000,22.48,22.7,22.48,22.67,289500,0
+MBI.US,D,19960319,000000,22.66,22.88,22.66,22.77,447000,0
+MBI.US,D,19960320,000000,22.69,22.85,22.69,22.77,248100,0
+MBI.US,D,19960321,000000,22.69,23.03,22.69,22.96,185700,0
+MBI.US,D,19960322,000000,23,23.26,22.88,23.22,219600,0
+MBI.US,D,19960325,000000,23.15,23.19,22.96,23.15,217800,0
+MBI.US,D,19960326,000000,23.07,23.07,23,23,423300,0
+MBI.US,D,19960327,000000,23.07,23.15,23.03,23.11,534300,0
+MBI.US,D,19960328,000000,23.07,23.11,23,23.03,215400,0
+MBI.US,D,19960329,000000,23.03,23.11,22.66,22.66,387600,0
+MBI.US,D,19960401,000000,22.62,22.66,22.43,22.43,635400,0
+MBI.US,D,19960402,000000,22.47,22.54,21.98,22.13,494100,0
+MBI.US,D,19960403,000000,22.28,22.47,22.28,22.35,266700,0
+MBI.US,D,19960404,000000,22.35,22.73,22.35,22.66,209100,0
+MBI.US,D,19960408,000000,22.51,22.54,22.03,22.32,562500,0
+MBI.US,D,19960409,000000,22.32,22.34,22.05,22.2,306300,0
+MBI.US,D,19960410,000000,22.24,22.24,21.6,21.6,294900,0
+MBI.US,D,19960411,000000,21.6,21.64,21.3,21.45,894900,0
+MBI.US,D,19960412,000000,21.49,21.98,21.49,21.98,345300,0
+MBI.US,D,19960415,000000,22.01,22.2,21.64,21.64,244800,0
+MBI.US,D,19960416,000000,21.67,21.75,21.67,21.75,284700,0
+MBI.US,D,19960417,000000,21.79,21.9,21.67,21.79,138000,0
+MBI.US,D,19960418,000000,21.9,21.94,21.79,21.86,220200,0
+MBI.US,D,19960419,000000,21.79,21.9,21.75,21.9,184200,0
+MBI.US,D,19960422,000000,21.83,21.98,21.83,21.86,123000,0
+MBI.US,D,19960423,000000,21.94,21.94,21.79,21.86,244500,0
+MBI.US,D,19960424,000000,21.9,21.9,21.75,21.83,178800,0
+MBI.US,D,19960425,000000,21.83,22.05,21.75,21.75,409200,0
+MBI.US,D,19960426,000000,21.83,21.98,21.71,21.83,895800,0
+MBI.US,D,19960429,000000,21.86,21.86,21.45,21.75,412500,0
+MBI.US,D,19960430,000000,21.79,21.79,21.56,21.56,115800,0
+MBI.US,D,19960501,000000,21.6,21.75,21.56,21.6,1573800,0
+MBI.US,D,19960502,000000,21.67,21.94,21.49,21.6,1159500,0
+MBI.US,D,19960503,000000,21.67,21.71,21.49,21.56,1025100,0
+MBI.US,D,19960506,000000,21.64,21.67,21.45,21.56,397500,0
+MBI.US,D,19960507,000000,21.52,21.6,21.49,21.52,393000,0
+MBI.US,D,19960508,000000,21.52,21.75,21.18,21.52,460500,0
+MBI.US,D,19960509,000000,21.56,21.75,21.49,21.71,126000,0
+MBI.US,D,19960510,000000,21.75,22.05,21.71,22.01,228000,0
+MBI.US,D,19960513,000000,22.01,22.17,21.94,22.01,231900,0
+MBI.US,D,19960514,000000,22.09,22.13,21.64,21.9,340800,0
+MBI.US,D,19960515,000000,21.98,22.24,21.94,22.01,292500,0
+MBI.US,D,19960516,000000,21.94,21.98,21.64,21.83,300900,0
+MBI.US,D,19960517,000000,21.83,21.86,21.6,21.71,247800,0
+MBI.US,D,19960520,000000,21.71,21.94,21.67,21.9,254400,0
+MBI.US,D,19960521,000000,21.98,22.43,21.98,22.05,265200,0
+MBI.US,D,19960522,000000,22.13,22.2,21.86,21.94,124500,0
+MBI.US,D,19960523,000000,22.01,22.32,22.01,22.32,372600,0
+MBI.US,D,19960524,000000,22.28,22.66,22.28,22.54,249300,0
+MBI.US,D,19960528,000000,22.54,22.85,22.54,22.77,366000,0
+MBI.US,D,19960529,000000,22.73,23.07,22.69,23,274200,0
+MBI.US,D,19960530,000000,23,23.11,22.88,23,263100,0
+MBI.US,D,19960531,000000,23.19,23.3,22.96,23,404100,0
+MBI.US,D,19960603,000000,23.07,23.11,22.96,22.96,402000,0
+MBI.US,D,19960604,000000,22.96,23.53,22.96,23.41,771300,0
+MBI.US,D,19960605,000000,23.34,23.71,23.22,23.68,264300,0
+MBI.US,D,19960606,000000,23.68,24.09,23.64,23.68,456300,0
+MBI.US,D,19960607,000000,23.37,23.64,23.34,23.56,237000,0
+MBI.US,D,19960610,000000,23.49,23.6,23.49,23.6,131100,0
+MBI.US,D,19960611,000000,23.6,23.71,23.56,23.56,273900,0
+MBI.US,D,19960612,000000,23.6,23.9,23.6,23.87,409500,0
+MBI.US,D,19960613,000000,23.87,23.94,23.79,23.87,368700,0
+MBI.US,D,19960614,000000,23.87,23.9,23.68,23.79,71100,0
+MBI.US,D,19960617,000000,23.98,24.13,23.87,24.13,315600,0
+MBI.US,D,19960618,000000,24.28,24.43,24.09,24.43,436500,0
+MBI.US,D,19960619,000000,24.36,24.39,24.02,24.17,193800,0
+MBI.US,D,19960620,000000,24.16,24.16,23.1,23.29,587100,0
+MBI.US,D,19960621,000000,23.29,23.67,23.13,23.59,547200,0
+MBI.US,D,19960624,000000,23.63,23.74,23.4,23.48,178800,0
+MBI.US,D,19960625,000000,23.48,23.51,23.02,23.02,271500,0
+MBI.US,D,19960626,000000,23.1,23.13,22.53,22.64,255300,0
+MBI.US,D,19960627,000000,22.72,23.4,22.64,23.36,809400,0
+MBI.US,D,19960628,000000,23.36,23.63,23.17,23.63,481800,0
+MBI.US,D,19960701,000000,23.63,23.67,23.44,23.59,273000,0
+MBI.US,D,19960702,000000,23.67,23.67,23.36,23.44,492600,0
+MBI.US,D,19960703,000000,23.44,23.63,23.36,23.59,166800,0
+MBI.US,D,19960705,000000,23.51,23.51,23.36,23.4,73200,0
+MBI.US,D,19960708,000000,23.32,23.36,22.79,22.83,274200,0
+MBI.US,D,19960709,000000,22.94,23.06,22.72,22.98,312900,0
+MBI.US,D,19960710,000000,23.06,23.17,22.98,23.02,520200,0
+MBI.US,D,19960711,000000,22.94,23.02,22.79,22.91,199200,0
+MBI.US,D,19960712,000000,22.91,23.06,22.75,22.98,443700,0
+MBI.US,D,19960715,000000,22.94,22.98,22.6,22.68,407700,0
+MBI.US,D,19960716,000000,22.6,22.75,22.15,22.22,432600,0
+MBI.US,D,19960717,000000,22.38,22.64,22.34,22.53,266400,0
+MBI.US,D,19960718,000000,22.6,23.1,22.6,23.02,408300,0
+MBI.US,D,19960719,000000,23.02,23.17,22.72,22.94,159300,0
+MBI.US,D,19960722,000000,22.91,22.91,22.57,22.72,91800,0
+MBI.US,D,19960723,000000,22.64,22.83,22.64,22.68,111600,0
+MBI.US,D,19960724,000000,22.45,22.57,22.3,22.34,110100,0
+MBI.US,D,19960725,000000,22.3,22.72,22.3,22.64,365100,0
+MBI.US,D,19960726,000000,22.72,22.75,22.41,22.72,130200,0
+MBI.US,D,19960729,000000,22.79,22.91,22.57,22.57,124200,0
+MBI.US,D,19960730,000000,22.64,22.64,22.53,22.64,199800,0
+MBI.US,D,19960731,000000,22.75,22.94,22.75,22.94,478800,0
+MBI.US,D,19960801,000000,23.06,23.67,23.06,23.51,152700,0
+MBI.US,D,19960802,000000,23.51,24.16,23.36,23.78,452400,0
+MBI.US,D,19960805,000000,23.82,23.93,23.63,23.63,129900,0
+MBI.US,D,19960806,000000,23.55,23.93,23.51,23.89,87600,0
+MBI.US,D,19960807,000000,23.82,23.93,23.63,23.63,60300,0
+MBI.US,D,19960808,000000,23.7,23.89,23.67,23.85,93000,0
+MBI.US,D,19960809,000000,23.89,23.93,23.82,23.82,117000,0
+MBI.US,D,19960812,000000,23.74,23.97,23.7,23.85,90900,0
+MBI.US,D,19960813,000000,23.89,24.04,23.89,24.01,84900,0
+MBI.US,D,19960814,000000,24.01,24.2,24.01,24.16,223500,0
+MBI.US,D,19960815,000000,24.16,24.65,24.16,24.42,280500,0
+MBI.US,D,19960816,000000,24.42,24.58,24.35,24.46,297900,0
+MBI.US,D,19960819,000000,24.54,24.88,24.42,24.8,150000,0
+MBI.US,D,19960820,000000,24.8,24.84,24.73,24.73,556200,0
+MBI.US,D,19960821,000000,24.76,24.99,24.69,24.76,653400,0
+MBI.US,D,19960822,000000,24.73,24.88,24.69,24.73,470400,0
+MBI.US,D,19960823,000000,24.76,24.8,24.61,24.69,615600,0
+MBI.US,D,19960826,000000,24.65,24.76,24.58,24.76,169200,0
+MBI.US,D,19960827,000000,24.8,24.84,24.65,24.84,121800,0
+MBI.US,D,19960828,000000,24.76,24.84,24.69,24.73,117000,0
+MBI.US,D,19960829,000000,24.65,24.92,24.61,24.76,225600,0
+MBI.US,D,19960830,000000,24.76,24.76,24.61,24.73,102600,0
+MBI.US,D,19960903,000000,24.5,24.73,24.46,24.65,192000,0
+MBI.US,D,19960904,000000,24.65,24.73,24.58,24.65,432300,0
+MBI.US,D,19960905,000000,24.58,24.69,24.39,24.42,225000,0
+MBI.US,D,19960906,000000,24.39,24.46,24.27,24.42,174600,0
+MBI.US,D,19960909,000000,24.42,24.5,24.42,24.5,333300,0
+MBI.US,D,19960910,000000,24.54,24.54,24.27,24.46,222900,0
+MBI.US,D,19960911,000000,24.46,24.73,24.46,24.73,69600,0
+MBI.US,D,19960912,000000,24.73,25.18,24.69,25.14,99600,0
+MBI.US,D,19960913,000000,25.14,25.26,24.71,24.8,135900,0
+MBI.US,D,19960916,000000,24.84,24.92,24.76,24.76,561900,0
+MBI.US,D,19960917,000000,24.77,24.96,24.77,24.84,157200,0
+MBI.US,D,19960918,000000,24.92,25.26,24.84,25.26,125100,0
+MBI.US,D,19960919,000000,25.19,25.26,25.07,25.11,101700,0
+MBI.US,D,19960920,000000,25.03,25.64,25,25.45,124800,0
+MBI.US,D,19960923,000000,25.45,25.91,25.45,25.76,365100,0
+MBI.US,D,19960924,000000,25.76,25.99,25.76,25.91,715500,0
+MBI.US,D,19960925,000000,25.91,25.91,25.72,25.83,443400,0
+MBI.US,D,19960926,000000,25.91,26.06,25.76,25.91,351000,0
+MBI.US,D,19960927,000000,25.87,26.4,25.8,26.37,264300,0
+MBI.US,D,19960930,000000,26.37,26.37,26.14,26.14,183000,0
+MBI.US,D,19961001,000000,26.18,26.25,26.1,26.25,264300,0
+MBI.US,D,19961002,000000,26.33,26.82,26.29,26.63,423300,0
+MBI.US,D,19961003,000000,26.29,26.63,26.21,26.6,609900,0
+MBI.US,D,19961004,000000,26.63,27.7,26.63,27.4,534000,0
+MBI.US,D,19961007,000000,27.4,27.55,27.2,27.2,263400,0
+MBI.US,D,19961008,000000,27.13,27.17,26.98,27.09,336900,0
+MBI.US,D,19961009,000000,27.09,27.24,27.05,27.17,253500,0
+MBI.US,D,19961010,000000,27.2,27.2,26.94,27.13,389400,0
+MBI.US,D,19961011,000000,27.36,27.97,27.36,27.97,185400,0
+MBI.US,D,19961014,000000,27.89,27.93,27.59,27.7,230400,0
+MBI.US,D,19961015,000000,27.78,27.78,27.4,27.7,164100,0
+MBI.US,D,19961016,000000,27.7,27.7,27.32,27.43,150300,0
+MBI.US,D,19961017,000000,27.47,27.59,27.4,27.47,198000,0
+MBI.US,D,19961018,000000,27.47,27.51,27.28,27.47,192900,0
+MBI.US,D,19961021,000000,27.4,27.59,27.4,27.59,134100,0
+MBI.US,D,19961022,000000,27.59,27.59,27.24,27.4,69600,0
+MBI.US,D,19961023,000000,27.32,27.36,26.94,27.24,126000,0
+MBI.US,D,19961024,000000,27.43,27.47,27.09,27.28,122100,0
+MBI.US,D,19961025,000000,27.28,27.66,27.28,27.59,146400,0
+MBI.US,D,19961028,000000,27.59,27.59,27.09,27.13,124200,0
+MBI.US,D,19961029,000000,27.2,27.51,27.17,27.51,91200,0
+MBI.US,D,19961030,000000,27.51,27.59,27.2,27.24,148800,0
+MBI.US,D,19961031,000000,27.32,27.49,27.01,27.01,187200,0
+MBI.US,D,19961101,000000,27.01,27.4,27.01,27.36,120300,0
+MBI.US,D,19961104,000000,27.43,27.55,27.36,27.47,277500,0
+MBI.US,D,19961105,000000,27.59,27.85,27.05,27.17,1333500,0
+MBI.US,D,19961106,000000,27.24,27.81,27.2,27.7,831600,0
+MBI.US,D,19961107,000000,27.85,28.01,27.66,27.97,159300,0
+MBI.US,D,19961108,000000,28.04,28.2,27.93,28.08,188700,0
+MBI.US,D,19961111,000000,28.16,28.39,28.12,28.35,94800,0
+MBI.US,D,19961112,000000,28.42,28.77,28.35,28.73,144900,0
+MBI.US,D,19961113,000000,28.69,28.77,28.27,28.35,207300,0
+MBI.US,D,19961114,000000,28.27,28.27,28.04,28.16,282300,0
+MBI.US,D,19961115,000000,28.08,28.5,28.08,28.35,183300,0
+MBI.US,D,19961118,000000,28.5,28.92,28.35,28.88,238200,0
+MBI.US,D,19961119,000000,28.96,28.96,28.77,28.84,259800,0
+MBI.US,D,19961120,000000,28.88,29.49,28.73,29.41,420300,0
+MBI.US,D,19961121,000000,29.15,29.41,29.03,29.34,350700,0
+MBI.US,D,19961122,000000,29.34,29.45,29.26,29.3,165000,0
+MBI.US,D,19961125,000000,29.3,30.48,29.26,30.41,399900,0
+MBI.US,D,19961126,000000,31.09,31.82,30.98,31.32,2144400,0
+MBI.US,D,19961127,000000,31.09,31.09,30.82,30.9,1030800,0
+MBI.US,D,19961129,000000,30.94,30.94,30.82,30.82,550800,0
+MBI.US,D,19961202,000000,30.9,31.66,30.82,31.59,6383100,0
+MBI.US,D,19961203,000000,31.51,31.51,31.13,31.17,1921800,0
+MBI.US,D,19961204,000000,31.4,31.4,30.86,31.05,718200,0
+MBI.US,D,19961205,000000,31.02,31.05,30.52,30.67,902400,0
+MBI.US,D,19961206,000000,30.18,30.41,30.02,30.33,863100,0
+MBI.US,D,19961209,000000,30.41,30.56,30.25,30.48,447000,0
+MBI.US,D,19961210,000000,30.48,30.48,30.33,30.48,258900,0
+MBI.US,D,19961211,000000,30.41,30.48,30.1,30.37,236700,0
+MBI.US,D,19961212,000000,30.33,30.52,30.14,30.18,225900,0
+MBI.US,D,19961213,000000,30.18,30.33,29.99,30.33,662400,0
+MBI.US,D,19961216,000000,30.33,30.44,30.06,30.14,202500,0
+MBI.US,D,19961217,000000,30.14,30.14,29.45,29.99,448200,0
+MBI.US,D,19961218,000000,29.91,30.03,29.53,29.53,268800,0
+MBI.US,D,19961219,000000,29.64,30.71,29.38,30.71,358500,0
+MBI.US,D,19961220,000000,31.21,31.21,30.64,31.06,749400,0
+MBI.US,D,19961223,000000,31.06,31.06,30.48,30.79,290100,0
+MBI.US,D,19961224,000000,30.52,30.75,30.41,30.75,106200,0
+MBI.US,D,19961226,000000,30.98,31.48,30.98,31.48,150300,0
+MBI.US,D,19961227,000000,31.48,31.86,31.48,31.86,160200,0
+MBI.US,D,19961230,000000,31.86,32.01,31.48,31.48,239400,0
+MBI.US,D,19961231,000000,31.44,31.44,30.75,30.98,184800,0
+MBI.US,D,19970102,000000,30.98,30.98,29.87,30.29,285000,0
+MBI.US,D,19970103,000000,30.22,30.56,30.22,30.48,738300,0
+MBI.US,D,19970106,000000,30.48,30.71,30.29,30.71,157800,0
+MBI.US,D,19970107,000000,30.68,30.68,29.8,30.18,356100,0
+MBI.US,D,19970108,000000,30.18,30.22,29.38,29.68,445800,0
+MBI.US,D,19970109,000000,29.68,30.29,29.38,30.29,531900,0
+MBI.US,D,19970110,000000,30.22,30.41,29.68,30.41,284400,0
+MBI.US,D,19970113,000000,30.48,30.75,29.57,29.83,259800,0
+MBI.US,D,19970114,000000,29.99,30.18,29.68,30.14,334800,0
+MBI.US,D,19970115,000000,29.83,29.87,29.38,29.6,321300,0
+MBI.US,D,19970116,000000,29.68,29.72,28.92,29.26,539700,0
+MBI.US,D,19970117,000000,29.18,29.49,29.15,29.38,213000,0
+MBI.US,D,19970120,000000,29.38,29.64,29.11,29.49,111000,0
+MBI.US,D,19970121,000000,29.49,29.72,29.18,29.45,501900,0
+MBI.US,D,19970122,000000,29.64,29.64,28.95,29.15,460200,0
+MBI.US,D,19970123,000000,29.26,29.34,28.3,28.42,404400,0
+MBI.US,D,19970124,000000,28.34,29.03,28.34,28.73,269100,0
+MBI.US,D,19970127,000000,28.73,29.26,28.73,29.11,293400,0
+MBI.US,D,19970128,000000,29.22,29.26,28.5,28.65,300000,0
+MBI.US,D,19970129,000000,28.46,28.76,28.46,28.76,248100,0
+MBI.US,D,19970130,000000,28.92,29.45,28.8,29.41,200100,0
+MBI.US,D,19970131,000000,29.64,29.87,29.3,29.41,402600,0
+MBI.US,D,19970203,000000,29.49,29.72,29.41,29.68,330600,0
+MBI.US,D,19970204,000000,29.6,29.95,29.38,29.95,265500,0
+MBI.US,D,19970205,000000,30.03,30.03,28.8,28.99,698100,0
+MBI.US,D,19970206,000000,29.07,29.38,28.99,29.38,545400,0
+MBI.US,D,19970207,000000,28.99,29.26,28.76,29.26,759600,0
+MBI.US,D,19970210,000000,29.26,29.38,28.92,28.92,598800,0
+MBI.US,D,19970211,000000,29.11,29.49,29.11,29.41,342300,0
+MBI.US,D,19970212,000000,29.68,29.76,29.41,29.64,568500,0
+MBI.US,D,19970213,000000,29.83,30.68,29.83,30.14,366900,0
+MBI.US,D,19970214,000000,30.18,30.56,30.1,30.33,182100,0
+MBI.US,D,19970218,000000,30.52,30.87,30.45,30.83,347700,0
+MBI.US,D,19970219,000000,30.91,31.06,30.52,30.75,265800,0
+MBI.US,D,19970220,000000,30.56,30.6,30.03,30.22,500400,0
+MBI.US,D,19970221,000000,30.45,30.48,29.87,29.91,235200,0
+MBI.US,D,19970224,000000,29.91,30.1,29.6,29.64,219300,0
+MBI.US,D,19970225,000000,29.72,29.95,29.57,29.87,550800,0
+MBI.US,D,19970226,000000,29.87,29.87,29.38,29.45,319800,0
+MBI.US,D,19970227,000000,29.45,29.76,29.45,29.53,306000,0
+MBI.US,D,19970228,000000,29.49,29.99,29.45,29.87,466500,0
+MBI.US,D,19970303,000000,29.87,29.91,29.76,29.83,403500,0
+MBI.US,D,19970304,000000,29.83,30.06,29.83,29.87,460800,0
+MBI.US,D,19970305,000000,29.83,30.03,29.64,29.76,281100,0
+MBI.US,D,19970306,000000,29.76,29.95,29.64,29.8,487800,0
+MBI.US,D,19970307,000000,29.8,30.6,29.8,30.45,229500,0
+MBI.US,D,19970310,000000,30.45,30.6,30.26,30.56,314100,0
+MBI.US,D,19970311,000000,30.56,30.91,30.56,30.79,318900,0
+MBI.US,D,19970312,000000,30.79,30.79,30.45,30.56,402000,0
+MBI.US,D,19970313,000000,30.56,30.56,30.14,30.14,424800,0
+MBI.US,D,19970314,000000,30.18,30.18,29.76,29.99,371100,0
+MBI.US,D,19970317,000000,29.87,30.37,29.45,30.29,587100,0
+MBI.US,D,19970318,000000,30.37,30.6,29.99,30.03,172500,0
+MBI.US,D,19970319,000000,30.03,30.18,29.99,30.1,495000,0
+MBI.US,D,19970320,000000,30.14,30.22,30.03,30.14,872400,0
+MBI.US,D,19970321,000000,30.41,30.41,30.26,30.29,759600,0
+MBI.US,D,19970324,000000,30.29,30.79,30.22,30.56,798900,0
+MBI.US,D,19970325,000000,30.56,31.1,30.56,30.71,338700,0
+MBI.US,D,19970326,000000,30.72,30.79,30.14,30.72,231900,0
+MBI.US,D,19970327,000000,30.72,30.72,30.1,30.14,402300,0
+MBI.US,D,19970331,000000,30.14,30.18,29.41,29.45,828000,0
+MBI.US,D,19970401,000000,29.37,29.45,29.14,29.3,405300,0
+MBI.US,D,19970402,000000,29.26,29.26,28.76,28.8,346200,0
+MBI.US,D,19970403,000000,28.8,29.06,28.68,28.99,640200,0
+MBI.US,D,19970404,000000,28.99,29.14,28.64,29.14,543300,0
+MBI.US,D,19970407,000000,29.33,29.45,29.18,29.33,539400,0
+MBI.US,D,19970408,000000,29.37,29.64,29.22,29.64,337200,0
+MBI.US,D,19970409,000000,29.64,29.76,29.53,29.64,292500,0
+MBI.US,D,19970410,000000,29.68,30.06,29.64,29.76,346200,0
+MBI.US,D,19970411,000000,29.68,29.79,29.33,29.49,523200,0
+MBI.US,D,19970414,000000,29.41,29.41,28.95,29.1,474600,0
+MBI.US,D,19970415,000000,28.95,29.18,28.49,28.95,633300,0
+MBI.US,D,19970416,000000,28.87,28.87,28.64,28.76,506100,0
+MBI.US,D,19970417,000000,28.8,28.83,28.49,28.6,273300,0
+MBI.US,D,19970418,000000,28.49,28.8,28.49,28.68,268200,0
+MBI.US,D,19970421,000000,28.76,28.76,27.91,28.18,278100,0
+MBI.US,D,19970422,000000,28.14,28.41,28.14,28.3,437100,0
+MBI.US,D,19970423,000000,28.37,28.64,28.34,28.53,372000,0
+MBI.US,D,19970424,000000,28.57,28.83,28.53,28.64,190500,0
+MBI.US,D,19970425,000000,28.68,28.72,28.53,28.64,354900,0
+MBI.US,D,19970428,000000,28.72,28.87,28.64,28.87,265200,0
+MBI.US,D,19970429,000000,28.95,29.72,28.95,29.72,332700,0
+MBI.US,D,19970430,000000,29.76,30.1,29.72,29.91,366600,0
+MBI.US,D,19970501,000000,29.87,30.49,29.64,30.18,341100,0
+MBI.US,D,19970502,000000,30.18,30.91,30.1,30.87,263400,0
+MBI.US,D,19970505,000000,30.95,31.18,30.75,31.1,358800,0
+MBI.US,D,19970506,000000,31.1,31.6,31.1,31.29,326100,0
+MBI.US,D,19970507,000000,31.29,31.37,30.25,30.37,234300,0
+MBI.US,D,19970508,000000,30.45,31.83,30.37,31.21,272700,0
+MBI.US,D,19970509,000000,31.29,31.41,31.06,31.21,369300,0
+MBI.US,D,19970512,000000,31.21,31.33,31.1,31.33,220200,0
+MBI.US,D,19970513,000000,31.37,31.56,31.06,31.29,211200,0
+MBI.US,D,19970514,000000,31.41,31.79,31.33,31.37,262800,0
+MBI.US,D,19970515,000000,31.48,31.87,31.37,31.6,222300,0
+MBI.US,D,19970516,000000,31.6,31.64,31.1,31.52,210900,0
+MBI.US,D,19970519,000000,31.45,31.98,31.33,31.79,167100,0
+MBI.US,D,19970520,000000,31.79,31.91,31.33,31.75,193200,0
+MBI.US,D,19970521,000000,31.75,32.1,31.75,31.94,322800,0
+MBI.US,D,19970522,000000,32.1,32.1,31.68,31.75,158100,0
+MBI.US,D,19970523,000000,31.75,32.02,31.75,31.91,157200,0
+MBI.US,D,19970527,000000,31.83,31.98,31.64,31.87,245100,0
+MBI.US,D,19970528,000000,31.91,32.14,31.83,31.94,252000,0
+MBI.US,D,19970529,000000,32.1,32.56,32.1,32.14,114600,0
+MBI.US,D,19970530,000000,32.17,32.98,32.02,32.98,225600,0
+MBI.US,D,19970602,000000,32.98,33.13,32.71,32.75,185400,0
+MBI.US,D,19970603,000000,32.67,33.63,32.52,33.6,171900,0
+MBI.US,D,19970604,000000,33.6,33.6,32.75,33.06,272700,0
+MBI.US,D,19970605,000000,33.13,33.79,33.1,33.48,186600,0
+MBI.US,D,19970606,000000,33.4,34.02,33.4,33.79,230100,0
+MBI.US,D,19970609,000000,33.79,34.32,33.71,33.94,270600,0
+MBI.US,D,19970610,000000,34.02,34.75,33.9,34.21,174600,0
+MBI.US,D,19970611,000000,34.25,34.29,33.9,34.21,147300,0
+MBI.US,D,19970612,000000,34.29,36.01,34.29,35.4,225000,0
+MBI.US,D,19970613,000000,35.94,36.21,35.28,35.55,441900,0
+MBI.US,D,19970616,000000,35.59,36.21,35.17,36.13,121500,0
+MBI.US,D,19970617,000000,36.13,36.13,35.36,35.67,195300,0
+MBI.US,D,19970618,000000,35.75,35.75,35.21,35.44,381900,0
+MBI.US,D,19970619,000000,35.71,37.2,35.59,36.51,348600,0
+MBI.US,D,19970620,000000,36.55,37.47,36.4,37.01,448200,0
+MBI.US,D,19970623,000000,36.24,36.28,35.48,35.71,386700,0
+MBI.US,D,19970624,000000,35.32,36.13,35.09,35.98,405600,0
+MBI.US,D,19970625,000000,35.96,36.59,35.5,35.75,220200,0
+MBI.US,D,19970626,000000,35.67,35.98,35.26,35.82,152400,0
+MBI.US,D,19970627,000000,35.9,35.98,35.44,35.75,248400,0
+MBI.US,D,19970630,000000,35.75,35.75,34.76,34.76,262800,0
+MBI.US,D,19970701,000000,34.69,36.05,34.36,35.67,197700,0
+MBI.US,D,19970702,000000,35.82,36.19,35.71,36.19,283500,0
+MBI.US,D,19970703,000000,36.5,36.81,36.48,36.67,135900,0
+MBI.US,D,19970707,000000,36.75,36.9,36.38,36.52,265800,0
+MBI.US,D,19970708,000000,36.52,36.94,36.48,36.65,282600,0
+MBI.US,D,19970709,000000,36.96,36.98,35.86,36,342600,0
+MBI.US,D,19970710,000000,35.98,36.32,35.98,36.07,450900,0
+MBI.US,D,19970711,000000,36.15,36.15,35.67,35.86,322800,0
+MBI.US,D,19970714,000000,35.98,36,35.53,35.59,198900,0
+MBI.US,D,19970715,000000,35.44,35.48,34.98,35.01,2505900,0
+MBI.US,D,19970716,000000,35.28,35.94,35.05,35.86,571200,0
+MBI.US,D,19970717,000000,35.21,35.82,35.13,35.44,311400,0
+MBI.US,D,19970718,000000,35.44,35.55,35.13,35.21,351000,0
+MBI.US,D,19970721,000000,35.13,35.32,34.86,35.28,253500,0
+MBI.US,D,19970722,000000,35.48,36.03,35.13,35.5,302100,0
+MBI.US,D,19970723,000000,35.75,36.29,35.65,36,334200,0
+MBI.US,D,19970724,000000,35.92,36.02,35.34,36,678000,0
+MBI.US,D,19970725,000000,36.05,36.75,35.5,36.75,262500,0
+MBI.US,D,19970728,000000,36.98,36.98,35.94,36,213600,0
+MBI.US,D,19970729,000000,35.92,36.42,35.48,36.19,253800,0
+MBI.US,D,19970730,000000,35.98,36.86,35.8,36.82,275700,0
+MBI.US,D,19970731,000000,36.82,37.27,36.36,36.36,357300,0
+MBI.US,D,19970801,000000,36.29,36.36,35.51,36.09,213000,0
+MBI.US,D,19970804,000000,36.07,36.07,35.57,35.75,341100,0
+MBI.US,D,19970805,000000,35.75,35.75,35.38,35.46,684300,0
+MBI.US,D,19970806,000000,35.94,36.67,35.8,36.4,561900,0
+MBI.US,D,19970807,000000,36.38,36.65,36.05,36.15,268800,0
+MBI.US,D,19970808,000000,36.07,36.13,35.42,35.44,283800,0
+MBI.US,D,19970811,000000,35.51,36.21,35.48,36.21,265200,0
+MBI.US,D,19970812,000000,36.23,36.5,35.46,35.57,197400,0
+MBI.US,D,19970813,000000,35.65,35.75,35.42,35.59,343200,0
+MBI.US,D,19970814,000000,35.67,35.67,34.98,35.25,295200,0
+MBI.US,D,19970815,000000,35.13,35.26,34.82,34.96,238200,0
+MBI.US,D,19970818,000000,35.13,35.94,35.11,35.94,338400,0
+MBI.US,D,19970819,000000,36.25,36.88,35.88,36.88,513900,0
+MBI.US,D,19970820,000000,36.81,37.58,36.61,37.58,380100,0
+MBI.US,D,19970821,000000,37.5,37.5,36.4,36.57,352800,0
+MBI.US,D,19970822,000000,36.27,36.27,35.69,36.09,354900,0
+MBI.US,D,19970825,000000,36.02,36.07,35.73,36.05,236100,0
+MBI.US,D,19970826,000000,35.98,36.03,35.15,35.61,273600,0
+MBI.US,D,19970827,000000,35.63,36.19,35.61,35.94,413400,0
+MBI.US,D,19970828,000000,35.92,35.98,35.32,35.48,407400,0
+MBI.US,D,19970829,000000,35.46,35.5,34.84,34.9,386400,0
+MBI.US,D,19970902,000000,35.01,36.79,35.01,36.59,539100,0
+MBI.US,D,19970903,000000,36.54,37.29,36.48,36.96,310500,0
+MBI.US,D,19970904,000000,36.88,37.27,36.75,37.23,238800,0
+MBI.US,D,19970905,000000,37.23,37.27,36.42,36.98,267000,0
+MBI.US,D,19970908,000000,36.98,37.27,36.77,37.17,97200,0
+MBI.US,D,19970909,000000,37.17,37.29,36.9,37.27,150600,0
+MBI.US,D,19970910,000000,37.19,37.27,36.59,36.77,184200,0
+MBI.US,D,19970911,000000,36.69,36.84,36.38,36.67,319200,0
+MBI.US,D,19970912,000000,36.75,37.29,36.42,37.27,227700,0
+MBI.US,D,19970915,000000,37.19,37.34,36.98,37.27,284400,0
+MBI.US,D,19970916,000000,37.27,38.65,37.27,38.56,451800,0
+MBI.US,D,19970917,000000,38.52,39.77,38.46,39.29,305100,0
+MBI.US,D,19970918,000000,39.29,39.44,38.63,38.67,627000,0
+MBI.US,D,19970919,000000,38.5,38.62,38.25,38.5,354600,0
+MBI.US,D,19970922,000000,38.58,39.29,38.5,39.04,205500,0
+MBI.US,D,19970923,000000,38.96,38.96,37.98,38.21,134400,0
+MBI.US,D,19970924,000000,38.25,38.25,37.5,37.61,330300,0
+MBI.US,D,19970925,000000,37.68,37.68,36.87,37.17,323700,0
+MBI.US,D,19970926,000000,37.23,38.53,37.23,37.89,298200,0
+MBI.US,D,19970929,000000,37.81,38.3,37.73,37.93,180900,0
+MBI.US,D,19970930,000000,37.85,38.91,37.7,38.78,306000,0
+MBI.US,D,19971001,000000,39.18,39.65,39.09,39.57,289500,0
+MBI.US,D,19971002,000000,39.49,40,39.16,39.84,166800,0
+MBI.US,D,19971003,000000,40.01,40.23,39.47,39.88,348900,0
+MBI.US,D,19971006,000000,40.19,40.46,40.11,40.3,188400,0
+MBI.US,D,19971007,000000,40,41.58,40,41.58,261300,0
+MBI.US,D,19971008,000000,41.43,41.58,40.44,40.52,228600,0
+MBI.US,D,19971009,000000,39.96,40.32,39.71,39.84,219600,0
+MBI.US,D,19971010,000000,39.76,39.82,39.42,39.65,105000,0
+MBI.US,D,19971013,000000,39.67,40.03,39.26,39.32,135000,0
+MBI.US,D,19971014,000000,39.4,39.72,38.68,39.71,105600,0
+MBI.US,D,19971015,000000,39.63,40.15,39.26,39.76,175500,0
+MBI.US,D,19971016,000000,39.88,40.4,39.3,39.53,200400,0
+MBI.US,D,19971017,000000,39.45,39.57,37.85,38.51,262500,0
+MBI.US,D,19971020,000000,38.35,38.86,38.16,38.49,184500,0
+MBI.US,D,19971021,000000,38.53,39.8,38.49,39.55,177000,0
+MBI.US,D,19971022,000000,39.4,39.69,39.3,39.49,155100,0
+MBI.US,D,19971023,000000,39.49,39.72,38.45,38.7,258900,0
+MBI.US,D,19971024,000000,39.11,39.51,38.78,39.07,253200,0
+MBI.US,D,19971027,000000,38.99,38.99,36.4,36.42,144900,0
+MBI.US,D,19971028,000000,36.17,37.48,35.59,37.39,353100,0
+MBI.US,D,19971029,000000,37.31,38.35,37.21,38.26,468300,0
+MBI.US,D,19971030,000000,37.64,38.76,36.94,37.48,431250,0
+MBI.US,D,19971031,000000,37.99,37.99,36.83,36.94,323700,0
+MBI.US,D,19971103,000000,37.41,38.57,37.41,38.45,385950,0
+MBI.US,D,19971104,000000,38.45,38.45,37.48,37.72,319650,0
+MBI.US,D,19971105,000000,37.87,39.11,37.52,38.22,219000,0
+MBI.US,D,19971106,000000,38.72,38.8,38.02,38.8,228450,0
+MBI.US,D,19971107,000000,38.18,38.18,36.75,37.25,266700,0
+MBI.US,D,19971110,000000,37.72,38.57,37.37,38.22,238050,0
+MBI.US,D,19971111,000000,38.26,38.37,37.72,37.95,343050,0
+MBI.US,D,19971112,000000,37.33,37.99,37.06,37.75,107100,0
+MBI.US,D,19971113,000000,37.91,38.18,37.17,37.29,353400,0
+MBI.US,D,19971114,000000,37.41,37.99,35.09,36.48,372900,0
+MBI.US,D,19971117,000000,37.41,37.64,37.33,37.48,314400,0
+MBI.US,D,19971118,000000,38.64,38.87,38.18,38.76,685200,0
+MBI.US,D,19971119,000000,38.02,38.53,37.79,38.22,196350,0
+MBI.US,D,19971120,000000,38.22,38.95,37.52,38.95,995250,0
+MBI.US,D,19971121,000000,39.34,39.88,39.26,39.45,865200,0
+MBI.US,D,19971124,000000,39.26,39.84,39.22,39.3,293700,0
+MBI.US,D,19971125,000000,39.3,39.65,38.8,39.18,211050,0
+MBI.US,D,19971126,000000,39.22,39.34,38.84,39.11,312900,0
+MBI.US,D,19971128,000000,39.3,39.42,38.87,38.87,21750,0
+MBI.US,D,19971201,000000,38.91,40.03,38.64,39.57,281850,0
+MBI.US,D,19971202,000000,39.88,40.27,39.76,40.11,367950,0
+MBI.US,D,19971203,000000,40.19,40.34,39.8,40.34,333900,0
+MBI.US,D,19971204,000000,40.34,41,40.19,40.61,232950,0
+MBI.US,D,19971205,000000,40.77,40.77,40.3,40.73,149850,0
+MBI.US,D,19971208,000000,40.88,41.39,40.07,41.27,410550,0
+MBI.US,D,19971209,000000,41.12,41.31,40.27,40.46,351300,0
+MBI.US,D,19971210,000000,40.15,40.23,39.88,40.07,305100,0
+MBI.US,D,19971211,000000,39.96,40.15,39.69,39.69,93750,0
+MBI.US,D,19971212,000000,39.72,40.54,39.57,39.76,382650,0
+MBI.US,D,19971215,000000,40.15,41.12,40,40.27,303750,0
+MBI.US,D,19971216,000000,40.73,41.04,40.46,41.04,241350,0
+MBI.US,D,19971217,000000,41.04,41.31,40.11,40.15,316200,0
+MBI.US,D,19971218,000000,40.19,40.27,39.65,39.65,561750,0
+MBI.US,D,19971219,000000,39.61,39.8,39.38,39.69,545100,0
+MBI.US,D,19971222,000000,40.19,40.77,40,40.15,196050,0
+MBI.US,D,19971223,000000,39.53,40.19,39.11,39.11,305400,0
+MBI.US,D,19971224,000000,39.11,39.81,39.11,39.69,127800,0
+MBI.US,D,19971226,000000,39.69,40.27,39.34,39.69,44550,0
+MBI.US,D,19971229,000000,39.85,40.47,39.85,40.16,123750,0
+MBI.US,D,19971230,000000,40.74,40.74,40.27,40.7,98550,0
+MBI.US,D,19971231,000000,40.74,41.79,40.66,41.44,365100,0
+MBI.US,D,19980102,000000,41.51,41.79,40.93,41.51,271050,0
+MBI.US,D,19980105,000000,41.67,42.33,41.59,41.82,248850,0
+MBI.US,D,19980106,000000,41.79,41.94,41.55,41.55,246000,0
+MBI.US,D,19980107,000000,41.75,42.44,41.59,42.13,563400,0
+MBI.US,D,19980108,000000,42.1,42.13,41.55,42.13,377850,0
+MBI.US,D,19980109,000000,41.82,41.86,39.46,40,644850,0
+MBI.US,D,19980112,000000,39.62,40.43,39.27,39.58,438150,0
+MBI.US,D,19980113,000000,39.58,40.7,39.5,40.7,595650,0
+MBI.US,D,19980114,000000,40.97,41.01,40.31,40.72,349800,0
+MBI.US,D,19980115,000000,40.51,41.51,40.31,41.44,421800,0
+MBI.US,D,19980116,000000,42.17,42.29,41.36,41.59,1179600,0
+MBI.US,D,19980120,000000,41.55,41.55,40.93,41.24,422850,0
+MBI.US,D,19980121,000000,41.24,41.32,40.93,41.01,351450,0
+MBI.US,D,19980122,000000,40.93,41.01,40.62,40.78,416850,0
+MBI.US,D,19980123,000000,40.62,40.66,39.65,39.69,590550,0
+MBI.US,D,19980126,000000,39.73,40.12,39.65,39.93,388500,0
+MBI.US,D,19980127,000000,39.93,40.12,39.38,39.5,512400,0
+MBI.US,D,19980128,000000,40.31,40.82,39.54,40.51,503700,0
+MBI.US,D,19980129,000000,40.51,41.01,39.96,40.47,338550,0
+MBI.US,D,19980130,000000,40.55,40.55,39.85,40.16,373050,0
+MBI.US,D,19980202,000000,40.2,41.55,40,40.66,727800,0
+MBI.US,D,19980203,000000,40.78,42.17,40.78,41.86,678750,0
+MBI.US,D,19980204,000000,41.86,42.17,41.48,42.02,515250,0
+MBI.US,D,19980205,000000,42.06,42.72,41.9,42.13,905550,0
+MBI.US,D,19980206,000000,42.29,43.1,42.29,43.03,539700,0
+MBI.US,D,19980209,000000,43.07,43.07,42.6,42.6,339600,0
+MBI.US,D,19980210,000000,42.6,42.76,42.41,42.52,453300,0
+MBI.US,D,19980211,000000,42.52,42.56,42.13,42.21,513750,0
+MBI.US,D,19980212,000000,42.06,42.76,41.9,42.6,370650,0
+MBI.US,D,19980213,000000,42.6,43.03,42.33,42.72,196200,0
+MBI.US,D,19980217,000000,43.65,43.88,42.87,42.95,421800,0
+MBI.US,D,19980218,000000,42.79,43.61,42.48,42.83,757650,0
+MBI.US,D,19980219,000000,43.03,43.65,42.72,43.65,455250,0
+MBI.US,D,19980220,000000,43.65,43.84,43.18,43.8,402450,0
+MBI.US,D,19980223,000000,43.84,44.11,43.57,43.84,232500,0
+MBI.US,D,19980224,000000,43.72,44.07,43.57,43.96,441750,0
+MBI.US,D,19980225,000000,43.96,44.73,43.88,44.5,407700,0
+MBI.US,D,19980226,000000,44.42,45.04,44.27,44.89,301500,0
+MBI.US,D,19980227,000000,44.81,45.39,44.03,45.39,408600,0
+MBI.US,D,19980302,000000,45.27,45.31,44.54,44.69,251250,0
+MBI.US,D,19980303,000000,44.65,45.31,44.54,45.16,244200,0
+MBI.US,D,19980304,000000,45.16,45.78,44.85,45.62,311250,0
+MBI.US,D,19980305,000000,45.16,45.31,44.19,44.96,273300,0
+MBI.US,D,19980306,000000,45.16,45.43,44.19,45.08,313800,0
+MBI.US,D,19980309,000000,44.93,45.43,44.85,45.12,225150,0
+MBI.US,D,19980310,000000,45.27,45.47,44.38,44.65,568050,0
+MBI.US,D,19980311,000000,44.65,44.77,44.42,44.62,485700,0
+MBI.US,D,19980312,000000,44.62,44.89,44.19,44.62,310350,0
+MBI.US,D,19980313,000000,44.73,44.89,44.38,44.73,399900,0
+MBI.US,D,19980316,000000,44.81,45.51,44.62,45.27,309600,0
+MBI.US,D,19980317,000000,45.24,45.35,44.93,45.24,187650,0
+MBI.US,D,19980318,000000,45.08,45.58,45.04,45.58,202050,0
+MBI.US,D,19980319,000000,45.43,47.21,45.43,47.21,438900,0
+MBI.US,D,19980320,000000,47.76,47.87,46.94,47.87,586500,0
+MBI.US,D,19980323,000000,47.72,47.91,46.51,46.86,482100,0
+MBI.US,D,19980324,000000,46.75,47.79,46.75,47.52,202200,0
+MBI.US,D,19980325,000000,47.68,47.68,47.02,47.33,335250,0
+MBI.US,D,19980326,000000,47.14,47.41,46.87,47.34,251850,0
+MBI.US,D,19980327,000000,47.41,47.41,46.56,46.87,271950,0
+MBI.US,D,19980330,000000,47.03,47.69,46.95,47.57,659250,0
+MBI.US,D,19980331,000000,47.57,48.35,47.57,48.19,371550,0
+MBI.US,D,19980401,000000,48.19,48.35,47.73,47.92,282900,0
+MBI.US,D,19980402,000000,48.11,48.31,47.61,48.31,213150,0
+MBI.US,D,19980403,000000,48.46,50.02,48,49.16,285000,0
+MBI.US,D,19980406,000000,48.5,50.33,48.5,49.86,442500,0
+MBI.US,D,19980407,000000,49.71,49.82,48.74,49.12,238350,0
+MBI.US,D,19980408,000000,48.81,48.93,47.8,48.27,228300,0
+MBI.US,D,19980409,000000,48.58,49.28,48.39,49.05,115950,0
+MBI.US,D,19980413,000000,48.89,48.89,48.11,48.46,179550,0
+MBI.US,D,19980414,000000,48.46,49.67,48.27,49.32,306450,0
+MBI.US,D,19980415,000000,49.24,49.24,48.27,48.81,305100,0
+MBI.US,D,19980416,000000,48.77,48.77,47.84,48.62,230250,0
+MBI.US,D,19980417,000000,48.81,49.47,48.31,49.05,181950,0
+MBI.US,D,19980420,000000,48.74,49.67,48.74,49.36,312300,0
+MBI.US,D,19980421,000000,49.2,49.51,48.93,49.28,276150,0
+MBI.US,D,19980422,000000,49.2,49.67,49.16,49.67,188250,0
+MBI.US,D,19980423,000000,49.12,49.2,48.39,48.58,195900,0
+MBI.US,D,19980424,000000,47.88,48.15,46.95,47.22,270000,0
+MBI.US,D,19980427,000000,46.4,46.4,45.39,46.09,209550,0
+MBI.US,D,19980428,000000,46.09,46.37,45.55,46.05,514050,0
+MBI.US,D,19980429,000000,46.02,46.21,45.9,45.98,406050,0
+MBI.US,D,19980430,000000,46.13,47.26,46.02,46.4,248850,0
+MBI.US,D,19980501,000000,47.03,47.34,46.75,47.3,181500,0
+MBI.US,D,19980504,000000,47.34,47.73,46.99,47.49,354000,0
+MBI.US,D,19980505,000000,47.49,48.11,47.49,47.88,434400,0
+MBI.US,D,19980506,000000,47.88,48,47.45,48,535350,0
+MBI.US,D,19980507,000000,47.84,47.92,46.64,46.68,153150,0
+MBI.US,D,19980508,000000,46.79,46.91,46.17,46.56,311250,0
+MBI.US,D,19980511,000000,46.6,46.6,46.02,46.13,487800,0
+MBI.US,D,19980512,000000,45.39,45.78,44.85,45.39,471900,0
+MBI.US,D,19980513,000000,45.39,45.78,45.39,45.39,347700,0
+MBI.US,D,19980514,000000,45.39,46.02,45.39,45.55,314250,0
+MBI.US,D,19980515,000000,45.55,45.63,44.77,44.85,283500,0
+MBI.US,D,19980518,000000,44.62,45.2,44.54,44.89,423450,0
+MBI.US,D,19980519,000000,44.93,45.78,44.66,45.47,234750,0
+MBI.US,D,19980520,000000,45.78,45.9,44.42,45,246600,0
+MBI.US,D,19980521,000000,45.08,46.13,45.04,45.74,396450,0
+MBI.US,D,19980522,000000,45.67,46.4,45.55,46.02,260400,0
+MBI.US,D,19980526,000000,46.17,46.4,45.43,45.82,287700,0
+MBI.US,D,19980527,000000,45.67,46.17,45.39,45.67,523050,0
+MBI.US,D,19980528,000000,45.7,46.6,45.67,45.98,561300,0
+MBI.US,D,19980529,000000,45.9,46.6,45.9,46.37,288450,0
+MBI.US,D,19980601,000000,45.74,46.79,45.74,45.98,410250,0
+MBI.US,D,19980602,000000,46.21,46.6,45.7,46.21,421200,0
+MBI.US,D,19980603,000000,46.37,46.64,45.78,45.94,329850,0
+MBI.US,D,19980604,000000,45.94,46.6,45.9,46.52,175200,0
+MBI.US,D,19980605,000000,46.6,46.64,46.33,46.48,192750,0
+MBI.US,D,19980608,000000,46.44,46.64,46.21,46.56,258600,0
+MBI.US,D,19980609,000000,46.56,46.64,45.82,46.25,277350,0
+MBI.US,D,19980610,000000,46.29,46.6,45.9,46.13,185700,0
+MBI.US,D,19980611,000000,46.25,46.33,45.08,45.74,211500,0
+MBI.US,D,19980612,000000,45.86,45.98,44.31,44.97,197250,0
+MBI.US,D,19980615,000000,45.04,45.04,43.14,43.26,303600,0
+MBI.US,D,19980616,000000,43.1,44.27,42.87,43.68,316800,0
+MBI.US,D,19980617,000000,43.84,45.55,43.84,45.04,286200,0
+MBI.US,D,19980618,000000,45.12,45.24,43.64,44.27,305700,0
+MBI.US,D,19980619,000000,44.07,44.38,44.07,44.07,303900,0
+MBI.US,D,19980622,000000,44.03,44.19,43.33,43.41,645750,0
+MBI.US,D,19980623,000000,43.57,44.81,43.45,44.54,656250,0
+MBI.US,D,19980624,000000,44.39,45.83,44.23,45.29,285600,0
+MBI.US,D,19980625,000000,45.33,45.64,45.01,45.33,302400,0
+MBI.US,D,19980626,000000,45.17,46.11,45.17,45.95,212850,0
+MBI.US,D,19980629,000000,45.95,46.77,45.95,45.99,264900,0
+MBI.US,D,19980630,000000,46.14,46.81,46.11,46.69,512700,0
+MBI.US,D,19980701,000000,46.77,46.92,46.14,46.69,356850,0
+MBI.US,D,19980702,000000,46.73,47.08,46.53,46.69,289350,0
+MBI.US,D,19980706,000000,46.77,47.43,46.65,47.39,282750,0
+MBI.US,D,19980707,000000,48.01,48.33,47.86,48.25,233400,0
+MBI.US,D,19980708,000000,48.4,49.3,48.21,48.76,386250,0
+MBI.US,D,19980709,000000,48.91,49.77,48.83,49.65,300300,0
+MBI.US,D,19980710,000000,49.65,49.85,49.18,49.34,617250,0
+MBI.US,D,19980713,000000,49.22,49.61,48.6,48.87,304950,0
+MBI.US,D,19980714,000000,48.79,49.96,48.79,49.77,286950,0
+MBI.US,D,19980715,000000,49.34,49.53,49.07,49.22,268500,0
+MBI.US,D,19980716,000000,48.95,48.95,48.13,48.72,437400,0
+MBI.US,D,19980717,000000,48.25,48.6,48.09,48.17,347100,0
+MBI.US,D,19980720,000000,48.33,48.91,47.78,48.29,139350,0
+MBI.US,D,19980721,000000,48.29,48.48,47.35,47.51,281250,0
+MBI.US,D,19980722,000000,47.66,47.9,47.04,47.2,340350,0
+MBI.US,D,19980723,000000,46.77,46.77,45.4,45.64,295500,0
+MBI.US,D,19980724,000000,45.68,45.72,43.96,44.27,600150,0
+MBI.US,D,19980727,000000,44.27,45.13,43.84,44.97,545250,0
+MBI.US,D,19980728,000000,44.82,44.94,44.55,44.9,918600,0
+MBI.US,D,19980729,000000,45.05,45.48,44.43,44.55,209100,0
+MBI.US,D,19980730,000000,44.55,44.86,43.73,43.84,403350,0
+MBI.US,D,19980731,000000,43.22,44,40.65,42.01,448650,0
+MBI.US,D,19980803,000000,42.17,42.64,41.08,41.23,387300,0
+MBI.US,D,19980804,000000,41.39,41.58,36.91,38.39,1899750,0
+MBI.US,D,19980805,000000,39.28,41.39,39.25,40.53,611250,0
+MBI.US,D,19980806,000000,40.38,41.86,40.38,41.47,542400,0
+MBI.US,D,19980807,000000,40.92,41.43,40.69,41.27,856350,0
+MBI.US,D,19980810,000000,41.62,41.62,40.73,41.16,267900,0
+MBI.US,D,19980811,000000,41.31,41.31,40.53,41.08,526650,0
+MBI.US,D,19980812,000000,41.31,42.01,41.04,41.78,304050,0
+MBI.US,D,19980813,000000,41.94,42.36,40.26,41.04,465900,0
+MBI.US,D,19980814,000000,40.92,41.39,39.95,39.95,303900,0
+MBI.US,D,19980817,000000,40.03,40.61,39.64,40.61,504000,0
+MBI.US,D,19980818,000000,41.16,41.16,40.18,40.53,486000,0
+MBI.US,D,19980819,000000,40.38,40.49,40.06,40.22,618900,0
+MBI.US,D,19980820,000000,40.38,40.92,40.26,40.69,275700,0
+MBI.US,D,19980821,000000,40.53,40.53,39.32,40.53,376050,0
+MBI.US,D,19980824,000000,40.53,41.08,39.79,40.42,191100,0
+MBI.US,D,19980825,000000,40.1,40.57,39.44,39.83,383100,0
+MBI.US,D,19980826,000000,39.67,39.71,38.62,38.74,429300,0
+MBI.US,D,19980827,000000,38.74,38.74,37.34,37.8,514200,0
+MBI.US,D,19980828,000000,37.65,38.12,37.26,37.73,762600,0
+MBI.US,D,19980831,000000,37.73,37.96,34.84,35,416700,0
+MBI.US,D,19980901,000000,35,36.17,34.61,35.23,942900,0
+MBI.US,D,19980902,000000,36.01,36.95,35.39,36.48,719850,0
+MBI.US,D,19980903,000000,36.48,36.48,34.8,35.89,471900,0
+MBI.US,D,19980904,000000,36.01,36.09,34.61,35.23,325500,0
+MBI.US,D,19980908,000000,35.23,35.31,33.48,34.02,1121100,0
+MBI.US,D,19980909,000000,33.95,33.95,30.94,31.65,1780650,0
+MBI.US,D,19980910,000000,31.02,31.18,29.42,29.62,1789650,0
+MBI.US,D,19980911,000000,30.09,33.63,29.93,33.32,1399050,0
+MBI.US,D,19980914,000000,33.48,35.04,33.48,34.76,718650,0
+MBI.US,D,19980915,000000,34.92,35.86,34.41,35.66,916950,0
+MBI.US,D,19980916,000000,35.58,36.87,35.58,36.48,649200,0
+MBI.US,D,19980917,000000,35.86,36.13,34.88,35.47,437700,0
+MBI.US,D,19980918,000000,36.17,36.75,35.97,36.48,700500,0
+MBI.US,D,19980921,000000,36.52,36.63,34.92,35.97,235950,0
+MBI.US,D,19980922,000000,35.82,36.56,35.82,36.32,259950,0
+MBI.US,D,19980923,000000,36.32,38.51,36.24,38.39,444750,0
+MBI.US,D,19980924,000000,38.16,38.36,36.4,37.18,421500,0
+MBI.US,D,19980925,000000,36.91,37.11,35.5,35.54,541200,0
+MBI.US,D,19980928,000000,36.17,36.21,34.56,34.72,643800,0
+MBI.US,D,19980929,000000,35.03,35.35,34.17,34.64,347250,0
+MBI.US,D,19980930,000000,34.53,34.84,33.35,33.59,653100,0
+MBI.US,D,19981001,000000,32.96,32.96,31.05,31.28,534600,0
+MBI.US,D,19981002,000000,31.28,32.26,31.05,32.1,598050,0
+MBI.US,D,19981005,000000,32.1,32.1,30.58,30.62,388650,0
+MBI.US,D,19981006,000000,30.62,32.22,30.5,31.12,520050,0
+MBI.US,D,19981007,000000,31.01,31.67,30.65,31.28,868800,0
+MBI.US,D,19981008,000000,30.26,30.54,28.82,30.15,824850,0
+MBI.US,D,19981009,000000,29.56,31.28,29.09,31.24,529200,0
+MBI.US,D,19981012,000000,31.2,32.02,31.2,31.36,477300,0
+MBI.US,D,19981013,000000,31.55,32.92,31.05,32.22,282000,0
+MBI.US,D,19981014,000000,32.22,33.55,31.87,33.08,341100,0
+MBI.US,D,19981015,000000,32.92,35.42,32.61,35.42,430500,0
+MBI.US,D,19981016,000000,36.6,36.6,34.56,34.88,792450,0
+MBI.US,D,19981019,000000,34.76,35.66,34.72,35.19,313200,0
+MBI.US,D,19981020,000000,35.97,36.48,35.35,35.35,471750,0
+MBI.US,D,19981021,000000,35.39,35.42,34.41,34.45,595050,0
+MBI.US,D,19981022,000000,34.41,34.76,34.29,34.56,393150,0
+MBI.US,D,19981023,000000,35.03,35.07,34.6,34.76,282150,0
+MBI.US,D,19981026,000000,34.88,35.15,34.49,34.72,372300,0
+MBI.US,D,19981027,000000,34.99,36.87,34.99,35.93,712650,0
+MBI.US,D,19981028,000000,35.89,36.99,35.82,36.64,533550,0
+MBI.US,D,19981029,000000,36.28,37.81,36.17,37.22,370650,0
+MBI.US,D,19981030,000000,37.54,38.9,37.3,38.24,229350,0
+MBI.US,D,19981102,000000,38.4,38.71,37.38,38.51,370800,0
+MBI.US,D,19981103,000000,38.59,39.84,38.59,38.94,397950,0
+MBI.US,D,19981104,000000,39.1,41.25,39.1,39.8,654300,0
+MBI.US,D,19981105,000000,39.88,42.5,39.73,41.99,276750,0
+MBI.US,D,19981106,000000,41.99,41.99,40.66,41.06,412650,0
+MBI.US,D,19981109,000000,40.9,40.98,39.92,40.51,433650,0
+MBI.US,D,19981110,000000,40.39,40.94,39.96,40.23,320550,0
+MBI.US,D,19981111,000000,40.12,40.66,39.49,39.76,175350,0
+MBI.US,D,19981112,000000,39.61,40.08,39.14,39.41,206250,0
+MBI.US,D,19981113,000000,39.41,40.63,39.18,40.51,265350,0
+MBI.US,D,19981116,000000,41.29,41.37,40.39,40.74,341400,0
+MBI.US,D,19981117,000000,40.9,41.88,40.43,41.56,283050,0
+MBI.US,D,19981118,000000,41.25,41.25,40.66,41.02,376350,0
+MBI.US,D,19981119,000000,41.33,41.68,41.06,41.41,327150,0
+MBI.US,D,19981120,000000,41.56,41.56,41.02,41.41,295500,0
+MBI.US,D,19981123,000000,41.41,42.23,41.41,42.15,395400,0
+MBI.US,D,19981124,000000,42.15,42.15,40.66,40.94,451500,0
+MBI.US,D,19981125,000000,41.09,41.29,40.66,41.21,273600,0
+MBI.US,D,19981127,000000,41.06,41.13,40.55,40.82,98100,0
+MBI.US,D,19981130,000000,40.82,41.09,40.51,40.51,448800,0
+MBI.US,D,19981201,000000,40.04,40.63,40.04,40.47,1068150,0
+MBI.US,D,19981202,000000,40.04,41.41,40.04,41.13,383850,0
+MBI.US,D,19981203,000000,40.98,41.25,39.49,40.04,307800,0
+MBI.US,D,19981204,000000,39.88,40.74,39.88,40.55,796350,0
+MBI.US,D,19981207,000000,40.55,40.9,40.47,40.66,209250,0
+MBI.US,D,19981208,000000,40.66,41.33,39.69,39.96,253650,0
+MBI.US,D,19981209,000000,39.41,40.08,39.41,39.88,610950,0
+MBI.US,D,19981210,000000,39.8,40.63,39.8,40.16,483600,0
+MBI.US,D,19981211,000000,40.04,40.19,39.26,39.96,645900,0
+MBI.US,D,19981214,000000,39.96,39.96,38.83,38.94,255300,0
+MBI.US,D,19981215,000000,38.94,38.98,38.08,38.28,711300,0
+MBI.US,D,19981216,000000,37.73,39.41,37.73,39.14,485550,0
+MBI.US,D,19981217,000000,39.15,40.64,39.15,40.13,247050,0
+MBI.US,D,19981218,000000,39.97,40.05,39.3,39.38,484800,0
+MBI.US,D,19981221,000000,39.34,40.87,39.34,40.25,291000,0
+MBI.US,D,19981222,000000,40.09,41.34,39.58,40.83,454950,0
+MBI.US,D,19981223,000000,40.83,42.01,40.83,41.93,483900,0
+MBI.US,D,19981224,000000,41.78,41.85,41.42,41.54,133800,0
+MBI.US,D,19981228,000000,41.46,41.46,40.4,41.11,177900,0
+MBI.US,D,19981229,000000,41.03,41.15,40.72,40.91,236700,0
+MBI.US,D,19981230,000000,40.99,42.44,40.87,41.62,245550,0
+MBI.US,D,19981231,000000,41.46,41.58,40.87,41.15,246450,0
+MBI.US,D,19990104,000000,41.15,42.17,40.79,41.19,392250,0
+MBI.US,D,19990105,000000,41.03,41.74,40.91,41.07,263400,0
+MBI.US,D,19990106,000000,41.07,42.99,40.83,42.6,296400,0
+MBI.US,D,19990107,000000,42.29,42.32,40.83,42.13,455100,0
+MBI.US,D,19990108,000000,42.99,44.72,42.99,44.25,642150,0
+MBI.US,D,19990111,000000,44.25,44.91,44.13,44.52,835050,0
+MBI.US,D,19990112,000000,43.93,44.76,43.7,43.89,710700,0
+MBI.US,D,19990113,000000,43.07,43.89,42.68,43.7,427650,0
+MBI.US,D,19990114,000000,43.58,43.66,42.25,42.56,657750,0
+MBI.US,D,19990115,000000,42.68,43.07,41.42,42.87,584250,0
+MBI.US,D,19990119,000000,42.91,42.91,41.78,42.36,385650,0
+MBI.US,D,19990120,000000,42.36,42.36,41.85,42.17,639300,0
+MBI.US,D,19990121,000000,42.01,42.05,41.27,41.78,696900,0
+MBI.US,D,19990122,000000,41.62,41.89,40.28,40.72,406050,0
+MBI.US,D,19990125,000000,40.76,40.87,40.52,40.83,584250,0
+MBI.US,D,19990126,000000,40.68,40.87,40.52,40.6,472950,0
+MBI.US,D,19990127,000000,40.52,40.79,39.77,40.32,790650,0
+MBI.US,D,19990128,000000,40.32,41.11,40.13,40.48,550050,0
+MBI.US,D,19990129,000000,40.44,41.3,40.17,41.15,765900,0
+MBI.US,D,19990201,000000,41.15,41.15,40.6,40.83,573300,0
+MBI.US,D,19990202,000000,40.83,41.03,39.42,39.7,978000,0
+MBI.US,D,19990203,000000,39.5,39.5,36.64,38.28,1701300,0
+MBI.US,D,19990204,000000,38.75,38.75,37.74,37.77,1038900,0
+MBI.US,D,19990205,000000,37.85,38.09,37.42,37.46,877350,0
+MBI.US,D,19990208,000000,37.46,37.5,36.4,36.87,714450,0
+MBI.US,D,19990209,000000,36.87,36.87,36.05,36.17,636450,0
+MBI.US,D,19990210,000000,36.4,36.68,35.7,35.85,1000650,0
+MBI.US,D,19990211,000000,35.77,36.91,35.77,36.79,681000,0
+MBI.US,D,19990212,000000,36.79,36.79,35.66,35.77,498900,0
+MBI.US,D,19990216,000000,35.62,36.75,35.62,36.24,1265400,0
+MBI.US,D,19990217,000000,36.28,36.48,35.77,36.09,816600,0
+MBI.US,D,19990218,000000,36.09,37.11,36.09,36.72,1117800,0
+MBI.US,D,19990219,000000,36.4,36.48,36.01,36.17,840450,0
+MBI.US,D,19990222,000000,37.26,37.34,36.72,36.99,1296900,0
+MBI.US,D,19990223,000000,37.03,37.46,36.24,37.07,991200,0
+MBI.US,D,19990224,000000,37.66,38.24,37.58,37.89,836850,0
+MBI.US,D,19990225,000000,37.42,38.68,37.38,38.05,930750,0
+MBI.US,D,19990226,000000,38.05,38.72,37.74,38.64,599700,0
+MBI.US,D,19990301,000000,38.48,39.07,38.36,38.91,553950,0
+MBI.US,D,19990302,000000,38.91,39.5,38.72,39.38,702900,0
+MBI.US,D,19990303,000000,39.23,39.3,38.91,39.03,724650,0
+MBI.US,D,19990304,000000,38.91,39.26,38.68,38.68,838050,0
+MBI.US,D,19990305,000000,39.15,39.93,38.83,39.54,479700,0
+MBI.US,D,19990308,000000,39.7,40.13,39.15,39.81,366150,0
+MBI.US,D,19990309,000000,39.81,39.81,38.64,38.91,462900,0
+MBI.US,D,19990310,000000,38.75,38.83,38.17,38.6,621000,0
+MBI.US,D,19990311,000000,38.72,39.5,38.21,38.91,540000,0
+MBI.US,D,19990312,000000,39.07,39.54,38.87,39.19,385050,0
+MBI.US,D,19990315,000000,39.03,39.19,38.44,38.87,565500,0
+MBI.US,D,19990316,000000,38.24,38.72,37.5,38.48,610800,0
+MBI.US,D,19990317,000000,38.28,38.48,37.97,38.48,433800,0
+MBI.US,D,19990318,000000,38.56,39.3,38.32,39.26,426900,0
+MBI.US,D,19990319,000000,39.34,39.34,38.52,38.64,408300,0
+MBI.US,D,19990322,000000,38.48,38.48,37.46,37.66,344550,0
+MBI.US,D,19990323,000000,37.66,37.7,36.4,36.52,704700,0
+MBI.US,D,19990324,000000,36.68,37.3,36.09,36.48,428250,0
+MBI.US,D,19990325,000000,36.84,37.31,36.57,37.08,509250,0
+MBI.US,D,19990326,000000,36.8,37.04,36.61,36.96,421050,0
+MBI.US,D,19990329,000000,36.92,37.63,36.84,37.12,546450,0
+MBI.US,D,19990330,000000,37.04,37.12,36.29,36.49,421950,0
+MBI.US,D,19990331,000000,36.92,37.39,36.21,36.53,270450,0
+MBI.US,D,19990401,000000,35.9,36.96,35.74,36.21,606300,0
+MBI.US,D,19990405,000000,36.21,37.08,36.21,36.88,734550,0
+MBI.US,D,19990406,000000,37,37.63,36.02,36.33,567300,0
+MBI.US,D,19990407,000000,36.33,37.04,36.25,36.96,540750,0
+MBI.US,D,19990408,000000,36.53,37.24,36.53,36.92,1240950,0
+MBI.US,D,19990409,000000,36.92,36.92,36.02,36.09,987900,0
+MBI.US,D,19990412,000000,36.09,36.65,35.82,36.49,589950,0
+MBI.US,D,19990413,000000,36.49,36.8,35.86,36.13,746700,0
+MBI.US,D,19990414,000000,36.53,36.92,36.25,36.53,480750,0
+MBI.US,D,19990415,000000,36.45,37.04,36.45,36.72,527400,0
+MBI.US,D,19990416,000000,36.57,36.84,36.09,36.57,466650,0
+MBI.US,D,19990419,000000,36.57,38.69,36.53,38.3,754200,0
+MBI.US,D,19990420,000000,39.68,42.94,39.6,41.13,1116000,0
+MBI.US,D,19990421,000000,41.25,41.49,40.94,41.25,1794750,0
+MBI.US,D,19990422,000000,41.57,41.88,41.41,41.57,530700,0
+MBI.US,D,19990423,000000,41.57,41.76,41.01,41.41,509100,0
+MBI.US,D,19990426,000000,41.09,41.33,40.9,41.05,343800,0
+MBI.US,D,19990427,000000,41.05,41.53,40.94,41.25,741300,0
+MBI.US,D,19990428,000000,41.49,41.72,41.17,41.45,591000,0
+MBI.US,D,19990429,000000,41.72,42.12,41.25,41.53,416700,0
+MBI.US,D,19990430,000000,41.76,43.1,41.68,42.35,407250,0
+MBI.US,D,19990503,000000,42.35,43.61,42.31,43.49,278250,0
+MBI.US,D,19990504,000000,43.26,44.24,43.22,43.42,796200,0
+MBI.US,D,19990505,000000,43.26,43.77,43.26,43.69,704250,0
+MBI.US,D,19990506,000000,43.61,44.04,43.38,43.65,581100,0
+MBI.US,D,19990507,000000,43.57,44.01,43.34,43.97,380700,0
+MBI.US,D,19990510,000000,43.93,44.08,43.53,43.73,198150,0
+MBI.US,D,19990511,000000,43.73,44.95,43.61,44.91,388050,0
+MBI.US,D,19990512,000000,44.83,44.91,43.93,44.36,579450,0
+MBI.US,D,19990513,000000,44.52,45.27,44.16,45.07,318300,0
+MBI.US,D,19990514,000000,44.75,44.75,43.42,43.57,556650,0
+MBI.US,D,19990517,000000,43.73,43.73,43.3,43.38,388500,0
+MBI.US,D,19990518,000000,43.38,43.61,42.82,42.98,516450,0
+MBI.US,D,19990519,000000,43.14,43.34,42.86,43.14,220950,0
+MBI.US,D,19990520,000000,43.14,43.69,42.94,43.1,861000,0
+MBI.US,D,19990521,000000,43.14,43.18,42.79,43.06,366900,0
+MBI.US,D,19990524,000000,43.22,43.34,41.57,41.57,1188150,0
+MBI.US,D,19990525,000000,41.84,42.75,41.76,42.63,569700,0
+MBI.US,D,19990526,000000,42.51,43.38,42.04,43.14,367500,0
+MBI.US,D,19990527,000000,42.98,43.06,42.35,42.51,416250,0
+MBI.US,D,19990528,000000,42.51,43.1,42.04,43.02,295650,0
+MBI.US,D,19990601,000000,42.86,43.02,42.35,42.79,401250,0
+MBI.US,D,19990602,000000,42.79,42.94,42.31,42.51,513450,0
+MBI.US,D,19990603,000000,42.67,42.67,41.6,42,406950,0
+MBI.US,D,19990604,000000,42.16,42.27,41.41,41.8,351150,0
+MBI.US,D,19990607,000000,42.19,42.82,42.08,42.19,491250,0
+MBI.US,D,19990608,000000,42.75,42.79,41.6,41.96,414900,0
+MBI.US,D,19990609,000000,42.12,42.27,41.05,41.25,377700,0
+MBI.US,D,19990610,000000,41.25,41.49,40.11,40.66,493800,0
+MBI.US,D,19990611,000000,40.74,41.41,40.74,40.9,395100,0
+MBI.US,D,19990614,000000,41.53,41.84,40.94,41.01,365850,0
+MBI.US,D,19990615,000000,41.05,41.6,40.58,40.74,459450,0
+MBI.US,D,19990616,000000,41.05,41.57,40.94,41.13,518100,0
+MBI.US,D,19990617,000000,41.17,41.68,40.86,41.33,590850,0
+MBI.US,D,19990618,000000,41.25,41.53,41.09,41.45,337200,0
+MBI.US,D,19990621,000000,41.88,41.88,40.66,41.17,310500,0
+MBI.US,D,19990622,000000,41.01,41.05,40.58,40.86,190500,0
+MBI.US,D,19990623,000000,40.98,41.46,40.63,41.02,340050,0
+MBI.US,D,19990624,000000,40.86,41.58,40.55,40.55,245400,0
+MBI.US,D,19990625,000000,40.71,41.1,40.35,40.51,230400,0
+MBI.US,D,19990628,000000,40.83,41.1,40.75,40.9,279300,0
+MBI.US,D,19990629,000000,40.83,41.06,40.47,40.9,309450,0
+MBI.US,D,19990630,000000,40.9,41.06,40.47,40.9,389700,0
+MBI.US,D,19990701,000000,40.9,41.73,40.86,41.58,354000,0
+MBI.US,D,19990702,000000,41.65,42.25,41.54,41.93,387450,0
+MBI.US,D,19990706,000000,42.17,42.29,41.81,41.85,473850,0
+MBI.US,D,19990707,000000,41.97,42.05,41.65,41.93,325650,0
+MBI.US,D,19990708,000000,41.89,42.13,41.58,41.61,580350,0
+MBI.US,D,19990709,000000,41.46,42.09,41.46,42.05,211500,0
+MBI.US,D,19990712,000000,42.05,42.25,40.98,41.26,223050,0
+MBI.US,D,19990713,000000,41.26,41.3,40.47,40.86,245550,0
+MBI.US,D,19990714,000000,40.9,41.42,40.59,41.1,214950,0
+MBI.US,D,19990715,000000,41.1,41.46,40.63,40.67,463500,0
+MBI.US,D,19990716,000000,40.63,40.71,40.43,40.43,622050,0
+MBI.US,D,19990719,000000,40.35,40.35,39.64,40.11,436200,0
+MBI.US,D,19990720,000000,39.96,40.35,39.8,39.88,516900,0
+MBI.US,D,19990721,000000,40.04,40.19,38.85,39.29,326850,0
+MBI.US,D,19990722,000000,39.64,39.64,38.1,38.3,457800,0
+MBI.US,D,19990723,000000,38.3,38.42,37.67,38.06,313800,0
+MBI.US,D,19990726,000000,37.98,38.02,37.63,37.86,225450,0
+MBI.US,D,19990727,000000,38.02,38.02,37.43,37.71,383250,0
+MBI.US,D,19990728,000000,37.86,37.86,37.51,37.71,367950,0
+MBI.US,D,19990729,000000,37.47,37.47,35.97,36.09,514950,0
+MBI.US,D,19990730,000000,36.4,36.64,35.89,36.25,350850,0
+MBI.US,D,19990802,000000,36.25,36.88,36.17,36.56,414000,0
+MBI.US,D,19990803,000000,36.96,37.19,34.78,35.3,468300,0
+MBI.US,D,19990804,000000,35.38,35.93,33.72,34.11,590700,0
+MBI.US,D,19990805,000000,34.19,34.98,33.8,34.82,522900,0
+MBI.US,D,19990806,000000,34.59,34.98,34.19,34.27,290850,0
+MBI.US,D,19990809,000000,34.23,34.35,33.76,33.84,385350,0
+MBI.US,D,19990810,000000,33.92,33.92,33.17,33.48,393150,0
+MBI.US,D,19990811,000000,33.32,33.56,33.05,33.13,438600,0
+MBI.US,D,19990812,000000,33.24,33.28,32.42,32.61,554250,0
+MBI.US,D,19990813,000000,32.81,33.48,32.61,33.09,909300,0
+MBI.US,D,19990816,000000,32.93,33.44,32.77,33.01,568350,0
+MBI.US,D,19990817,000000,33.32,33.56,33.13,33.36,1315500,0
+MBI.US,D,19990818,000000,33.48,33.68,33.32,33.48,505050,0
+MBI.US,D,19990819,000000,33.48,33.64,32.69,33.17,507600,0
+MBI.US,D,19990820,000000,33.05,33.52,33.01,33.48,424950,0
+MBI.US,D,19990823,000000,33.48,34.11,33.48,33.96,314400,0
+MBI.US,D,19990824,000000,33.84,34.11,33.56,33.88,352800,0
+MBI.US,D,19990825,000000,33.99,34.47,33.84,34.31,876900,0
+MBI.US,D,19990826,000000,34.31,34.55,33.64,33.84,552000,0
+MBI.US,D,19990827,000000,33.68,34.07,33.52,33.56,300900,0
+MBI.US,D,19990830,000000,33.56,33.88,32.69,32.73,549750,0
+MBI.US,D,19990831,000000,32.85,32.97,32.3,32.77,775050,0
+MBI.US,D,19990901,000000,32.73,33.21,32.45,32.93,533550,0
+MBI.US,D,19990902,000000,32.77,32.85,31.98,32.26,454500,0
+MBI.US,D,19990903,000000,32.73,33.4,32.73,33.24,815700,0
+MBI.US,D,19990907,000000,33.28,33.32,32.65,33.01,524250,0
+MBI.US,D,19990908,000000,32.93,32.97,32.49,32.65,339450,0
+MBI.US,D,19990909,000000,32.3,32.45,31.82,32.18,561600,0
+MBI.US,D,19990910,000000,32.42,32.65,32.06,32.42,989250,0
+MBI.US,D,19990913,000000,32.3,32.69,32.26,32.61,1088400,0
+MBI.US,D,19990914,000000,32.22,32.45,31.94,32.14,826350,0
+MBI.US,D,19990915,000000,31.98,32.38,31.9,32.02,395850,0
+MBI.US,D,19990916,000000,31.78,32.06,31.19,31.43,530400,0
+MBI.US,D,19990917,000000,31.47,32.1,31.47,31.55,638100,0
+MBI.US,D,19990920,000000,31.59,32.14,31.59,31.82,484650,0
+MBI.US,D,19990921,000000,31.67,31.9,31.43,31.47,523200,0
+MBI.US,D,19990922,000000,31.31,31.74,31.19,31.27,405150,0
+MBI.US,D,19990923,000000,31.56,31.75,31.32,31.32,604350,0
+MBI.US,D,19990924,000000,31.16,31.36,30.72,31.16,488100,0
+MBI.US,D,19990927,000000,31.16,31.4,31.08,31.12,617850,0
+MBI.US,D,19990928,000000,31.16,31.16,30.49,30.6,600300,0
+MBI.US,D,19990929,000000,30.6,30.92,29.65,29.85,792600,0
+MBI.US,D,19990930,000000,30.13,30.52,29.57,29.57,744900,0
+MBI.US,D,19991001,000000,29.73,29.81,28.62,28.9,1005300,0
+MBI.US,D,19991004,000000,29.18,30.33,29.18,29.81,853500,0
+MBI.US,D,19991005,000000,30.29,30.72,29.45,29.81,626400,0
+MBI.US,D,19991006,000000,30.29,31.16,30.13,30.88,491550,0
+MBI.US,D,19991007,000000,30.8,31.32,30.29,30.29,493500,0
+MBI.US,D,19991008,000000,30.37,31,30.21,30.8,442950,0
+MBI.US,D,19991011,000000,30.96,31.64,30.88,31.44,401250,0
+MBI.US,D,19991012,000000,31.48,31.71,31.08,31.48,485400,0
+MBI.US,D,19991013,000000,31.64,31.91,30.64,30.88,744750,0
+MBI.US,D,19991014,000000,30.45,30.92,29.85,30.88,387000,0
+MBI.US,D,19991015,000000,30.88,30.88,29.3,29.97,502650,0
+MBI.US,D,19991018,000000,29.97,30.21,29.61,29.97,400050,0
+MBI.US,D,19991019,000000,29.81,30.56,29.81,30.13,566850,0
+MBI.US,D,19991020,000000,30.76,31.08,30.29,30.84,1036800,0
+MBI.US,D,19991021,000000,30.76,30.76,30.29,30.29,729750,0
+MBI.US,D,19991022,000000,29.81,31.75,29.81,31.75,885300,0
+MBI.US,D,19991025,000000,31.64,31.71,31,31.24,347550,0
+MBI.US,D,19991026,000000,31.2,31.83,30.84,31.12,466050,0
+MBI.US,D,19991027,000000,31.4,32.74,31.16,32.27,712500,0
+MBI.US,D,19991028,000000,34.25,35.84,33.66,34.85,1216950,0
+MBI.US,D,19991029,000000,34.73,36.35,34.73,36.19,1127250,0
+MBI.US,D,19991101,000000,36.15,36.31,34.53,34.61,724500,0
+MBI.US,D,19991102,000000,34.65,36.08,34.65,35.04,718050,0
+MBI.US,D,19991103,000000,34.89,34.97,33.93,34.21,485700,0
+MBI.US,D,19991104,000000,34.33,34.89,33.62,33.82,843000,0
+MBI.US,D,19991105,000000,33.62,34.73,32.67,32.9,1236300,0
+MBI.US,D,19991108,000000,32.98,33.18,32.55,32.98,875550,0
+MBI.US,D,19991109,000000,32.51,32.86,32.03,32.27,542850,0
+MBI.US,D,19991110,000000,32.11,32.51,31.24,32.27,870750,0
+MBI.US,D,19991111,000000,32.27,32.94,31.87,31.87,431250,0
+MBI.US,D,19991112,000000,32.03,33.54,32.03,33.1,914250,0
+MBI.US,D,19991115,000000,33.1,33.46,32.59,32.82,518850,0
+MBI.US,D,19991117,000000,34.21,34.21,33.18,33.22,565350,0
+MBI.US,D,19991118,000000,33.38,33.54,32.86,32.98,424800,0
+MBI.US,D,19991119,000000,33.02,34.17,32.74,33.78,759150,0
+MBI.US,D,19991122,000000,33.74,33.74,33.02,33.22,523950,0
+MBI.US,D,19991123,000000,33.06,33.18,32.63,32.74,293250,0
+MBI.US,D,19991124,000000,32.86,33.02,32.07,32.27,188550,0
+MBI.US,D,19991126,000000,32.23,32.27,31.36,31.48,190800,0
+MBI.US,D,19991129,000000,31.4,31.67,30.72,30.8,572250,0
+MBI.US,D,19991130,000000,30.8,31.71,30.8,31.71,554850,0
+MBI.US,D,19991201,000000,31.56,31.67,31.08,31.56,564300,0
+MBI.US,D,19991202,000000,31.56,31.71,31.24,31.56,848100,0
+MBI.US,D,19991203,000000,31.79,32.86,31.79,32.74,529650,0
+MBI.US,D,19991206,000000,32.35,32.51,31.56,31.64,550500,0
+MBI.US,D,19991207,000000,31.4,32.43,30.8,32.35,977550,0
+MBI.US,D,19991208,000000,32.35,32.35,30.88,31.52,504300,0
+MBI.US,D,19991209,000000,31.24,31.4,30.84,30.96,409350,0
+MBI.US,D,19991210,000000,31.08,32.15,31.08,31.52,294450,0
+MBI.US,D,19991213,000000,31.16,31.52,30.92,31.2,728100,0
+MBI.US,D,19991214,000000,31.04,31.16,30.29,30.45,507150,0
+MBI.US,D,19991215,000000,30.21,30.49,29.89,30.21,409050,0
+MBI.US,D,19991216,000000,30.3,30.3,29.74,29.98,361650,0
+MBI.US,D,19991217,000000,30.14,30.14,29.1,29.18,1008450,0
+MBI.US,D,19991220,000000,29.02,29.66,28.94,29.3,401850,0
+MBI.US,D,19991221,000000,29.38,30.58,29.38,30.07,806400,0
+MBI.US,D,19991222,000000,30.26,31.02,30.02,31.02,867300,0
+MBI.US,D,19991223,000000,31.29,32.81,31.13,32.33,810600,0
+MBI.US,D,19991227,000000,32.33,32.81,32.01,32.25,702000,0
+MBI.US,D,19991228,000000,31.85,32.81,31.41,32.25,588300,0
+MBI.US,D,19991229,000000,32.25,33.36,32.21,32.97,675450,0
+MBI.US,D,19991230,000000,32.81,33.68,32.69,33.6,477600,0
+MBI.US,D,19991231,000000,33.44,33.64,32.97,33.64,160500,0
+MBI.US,D,20000103,000000,33.01,33.05,32.01,32.93,665400,0
+MBI.US,D,20000104,000000,32.49,32.73,31.02,31.29,807600,0
+MBI.US,D,20000105,000000,31.45,31.73,31.09,31.57,466200,0
+MBI.US,D,20000106,000000,31.61,33.05,31.41,32.41,370950,0
+MBI.US,D,20000107,000000,32.65,33.13,32.49,32.73,638400,0
+MBI.US,D,20000110,000000,32.89,32.97,31.85,32.05,548850,0
+MBI.US,D,20000111,000000,31.53,32.13,31.06,32.09,606450,0
+MBI.US,D,20000112,000000,32.21,32.89,31.81,32.09,663450,0
+MBI.US,D,20000113,000000,32.73,32.77,31.85,32.09,610950,0
+MBI.US,D,20000114,000000,32.53,32.93,32.01,32.21,626700,0
+MBI.US,D,20000118,000000,32.05,32.73,31.77,32.41,556650,0
+MBI.US,D,20000119,000000,32.57,33.36,32.41,32.65,523050,0
+MBI.US,D,20000120,000000,32.65,32.97,31.37,31.89,412650,0
+MBI.US,D,20000121,000000,32.17,32.17,31.29,31.53,681450,0
+MBI.US,D,20000124,000000,31.69,32.09,31.25,31.45,322350,0
+MBI.US,D,20000125,000000,31.49,31.57,30.74,31.09,766800,0
+MBI.US,D,20000126,000000,31.21,31.69,30.54,30.98,895650,0
+MBI.US,D,20000127,000000,31.06,31.65,30.7,31.02,453150,0
+MBI.US,D,20000128,000000,30.94,30.94,30.22,30.66,942300,0
+MBI.US,D,20000131,000000,30.5,31.89,30.34,31.89,645300,0
+MBI.US,D,20000201,000000,31.06,31.49,30.66,30.98,534300,0
+MBI.US,D,20000202,000000,30.82,30.9,30.46,30.54,433800,0
+MBI.US,D,20000203,000000,30.82,31.53,29.94,31.21,504450,0
+MBI.US,D,20000204,000000,30.5,30.82,30.02,30.5,354150,0
+MBI.US,D,20000207,000000,30.34,30.5,28.03,28.39,955350,0
+MBI.US,D,20000208,000000,28.35,28.35,25.48,26.12,2949150,0
+MBI.US,D,20000209,000000,26.12,26.36,25.04,25.48,2101650,0
+MBI.US,D,20000210,000000,25.48,25.72,24.88,25.32,1069650,0
+MBI.US,D,20000211,000000,25.36,25.88,24.84,24.96,883650,0
+MBI.US,D,20000214,000000,25.12,25.48,24.88,25,1076400,0
+MBI.US,D,20000215,000000,24.88,25.84,24.76,25.24,976800,0
+MBI.US,D,20000216,000000,25.16,25.8,25.16,25.32,514950,0
+MBI.US,D,20000217,000000,25.24,25.8,25.2,25.28,829200,0
+MBI.US,D,20000218,000000,25.28,25.4,24.8,25.04,813000,0
+MBI.US,D,20000222,000000,25.04,25.44,24.92,25.12,692700,0
+MBI.US,D,20000223,000000,24.96,25.24,24.57,24.76,549900,0
+MBI.US,D,20000224,000000,24.76,24.84,23.69,23.85,881550,0
+MBI.US,D,20000225,000000,23.85,24.13,23.13,23.41,704550,0
+MBI.US,D,20000228,000000,23.57,24.01,23.49,23.81,1041450,0
+MBI.US,D,20000229,000000,23.89,24.45,23.81,24.45,756450,0
+MBI.US,D,20000301,000000,24.45,24.76,23.85,24.76,1068300,0
+MBI.US,D,20000302,000000,24.49,24.49,23.77,24.41,933150,0
+MBI.US,D,20000303,000000,24.13,24.84,23.89,24.53,824700,0
+MBI.US,D,20000306,000000,24.21,24.25,23.61,23.69,591750,0
+MBI.US,D,20000307,000000,23.69,24.17,23.25,23.33,814800,0
+MBI.US,D,20000308,000000,23.49,23.65,23.29,23.49,736650,0
+MBI.US,D,20000309,000000,23.49,26.32,23.45,25.68,1452150,0
+MBI.US,D,20000310,000000,25.84,26.44,24.96,25.04,856350,0
+MBI.US,D,20000313,000000,24.84,26.12,24.61,25.92,457800,0
+MBI.US,D,20000314,000000,25.92,28.11,25.88,27.83,1871100,0
+MBI.US,D,20000315,000000,27.83,30.42,27.75,29.9,1156500,0
+MBI.US,D,20000316,000000,30.18,31.93,29.82,31.73,1070850,0
+MBI.US,D,20000317,000000,31.81,31.85,30.14,30.22,1132200,0
+MBI.US,D,20000320,000000,29.9,30.26,29.82,30.02,900300,0
+MBI.US,D,20000321,000000,29.94,31.21,29.86,31.21,648150,0
+MBI.US,D,20000322,000000,31.69,31.93,30.62,31.02,522600,0
+MBI.US,D,20000323,000000,30.83,31.67,30.79,31.51,510150,0
+MBI.US,D,20000324,000000,31.83,32.59,31.31,32.11,594000,0
+MBI.US,D,20000327,000000,31.99,32.35,30.47,30.79,663150,0
+MBI.US,D,20000328,000000,30.79,32.07,30.71,31.43,449250,0
+MBI.US,D,20000329,000000,31.39,31.95,31.35,31.83,732450,0
+MBI.US,D,20000330,000000,31.71,33.27,31.59,32.71,668850,0
+MBI.US,D,20000331,000000,32.71,33.59,32.31,33.31,631200,0
+MBI.US,D,20000403,000000,32.79,33.79,32.75,33.31,452100,0
+MBI.US,D,20000404,000000,33.35,33.99,32.29,32.75,479400,0
+MBI.US,D,20000405,000000,33.11,33.39,32.43,32.47,349350,0
+MBI.US,D,20000406,000000,33.11,33.19,32.51,32.95,393450,0
+MBI.US,D,20000407,000000,33.11,33.11,32.63,32.75,263250,0
+MBI.US,D,20000410,000000,32.91,33.27,31.79,33.19,523650,0
+MBI.US,D,20000411,000000,33.35,33.75,32.71,33.19,330000,0
+MBI.US,D,20000412,000000,33.35,33.87,33.23,33.27,688050,0
+MBI.US,D,20000413,000000,33.47,33.51,32.95,33.23,254550,0
+MBI.US,D,20000414,000000,33.15,33.15,31.03,31.27,540750,0
+MBI.US,D,20000417,000000,31.43,31.91,31.31,31.75,384000,0
+MBI.US,D,20000418,000000,31.35,32.51,31.19,32.19,389550,0
+MBI.US,D,20000419,000000,32.35,32.35,30.71,30.95,397050,0
+MBI.US,D,20000420,000000,31.03,31.87,30.71,31.75,467100,0
+MBI.US,D,20000424,000000,31.51,32.23,31.35,32.11,312150,0
+MBI.US,D,20000425,000000,32.15,33.87,31.95,33.55,381150,0
+MBI.US,D,20000426,000000,33.35,33.55,32.23,32.31,659250,0
+MBI.US,D,20000427,000000,31.75,31.91,31.07,31.47,606750,0
+MBI.US,D,20000428,000000,31.75,31.95,30.91,31.63,588300,0
+MBI.US,D,20000501,000000,31.79,32.51,31.79,31.99,379950,0
+MBI.US,D,20000502,000000,31.91,32.15,31.19,31.71,334650,0
+MBI.US,D,20000503,000000,31.71,31.91,30.95,31.27,467550,0
+MBI.US,D,20000504,000000,31.39,31.51,30.71,31.19,489450,0
+MBI.US,D,20000505,000000,31.07,31.67,30.83,31.67,349500,0
+MBI.US,D,20000508,000000,31.51,31.67,31.19,31.55,470550,0
+MBI.US,D,20000509,000000,31.59,31.59,31.07,31.43,473100,0
+MBI.US,D,20000510,000000,31.43,31.91,31.27,31.75,582900,0
+MBI.US,D,20000511,000000,31.71,32.63,31.71,32.27,459000,0
+MBI.US,D,20000512,000000,32.39,32.59,32.15,32.47,315450,0
+MBI.US,D,20000515,000000,32.35,33.39,32.35,33.31,478050,0
+MBI.US,D,20000516,000000,33.31,33.71,33.11,33.19,205200,0
+MBI.US,D,20000517,000000,33.23,33.23,32.55,32.63,433950,0
+MBI.US,D,20000518,000000,32.47,33.43,32.47,33.23,267300,0
+MBI.US,D,20000519,000000,33.11,33.23,32.83,33.11,329550,0
+MBI.US,D,20000522,000000,33.91,36.26,33.91,35.74,948000,0
+MBI.US,D,20000523,000000,35.9,36.54,35.34,36.22,641850,0
+MBI.US,D,20000524,000000,36.18,37.06,35.74,36.26,564300,0
+MBI.US,D,20000525,000000,36.3,36.42,35.7,35.74,959100,0
+MBI.US,D,20000526,000000,35.58,35.78,35.14,35.5,380550,0
+MBI.US,D,20000530,000000,35.54,36.26,35.26,36.22,524100,0
+MBI.US,D,20000531,000000,36.38,36.98,36.18,36.98,947250,0
+MBI.US,D,20000601,000000,36.86,38.46,36.62,37.86,928050,0
+MBI.US,D,20000602,000000,38.02,38.38,37.58,37.86,786750,0
+MBI.US,D,20000605,000000,37.94,38.02,36.74,37.22,541950,0
+MBI.US,D,20000606,000000,36.38,36.42,34.7,35.06,947400,0
+MBI.US,D,20000607,000000,35.18,36.78,35.18,36.02,593400,0
+MBI.US,D,20000608,000000,36.78,36.78,34.7,35.02,446700,0
+MBI.US,D,20000609,000000,35.18,35.26,34.42,34.66,246900,0
+MBI.US,D,20000612,000000,35.18,35.18,34.58,34.58,249000,0
+MBI.US,D,20000613,000000,34.62,34.82,34.19,34.35,759900,0
+MBI.US,D,20000614,000000,33.91,34.47,33.67,34.27,537300,0
+MBI.US,D,20000615,000000,34.11,34.23,33.11,33.23,477450,0
+MBI.US,D,20000616,000000,33.27,33.71,33.07,33.17,754800,0
+MBI.US,D,20000619,000000,33.19,34.42,32.47,33.99,468150,0
+MBI.US,D,20000620,000000,33.99,33.99,32.63,32.67,389250,0
+MBI.US,D,20000621,000000,32.67,32.87,32.03,32.51,440100,0
+MBI.US,D,20000622,000000,32.36,32.36,31.35,31.91,558300,0
+MBI.US,D,20000623,000000,32.28,32.28,31.63,31.87,421650,0
+MBI.US,D,20000626,000000,32,32.12,30.95,31.63,402750,0
+MBI.US,D,20000627,000000,31.71,32.4,31.47,32.16,608100,0
+MBI.US,D,20000628,000000,32.12,32.52,31.75,31.94,397650,0
+MBI.US,D,20000629,000000,31.79,32.12,31.55,31.83,257700,0
+MBI.US,D,20000630,000000,31.83,32.28,30.94,30.95,767400,0
+MBI.US,D,20000703,000000,30.99,31.79,30.99,31.75,217950,0
+MBI.US,D,20000705,000000,32.6,33.24,31.71,32.4,524400,0
+MBI.US,D,20000706,000000,33,33,32.36,32.68,293700,0
+MBI.US,D,20000707,000000,32.52,33.96,32.52,33.44,248250,0
+MBI.US,D,20000710,000000,33.96,34.16,33.64,33.8,564750,0
+MBI.US,D,20000711,000000,33.76,33.76,33.04,33.16,394350,0
+MBI.US,D,20000712,000000,33.16,34.44,32.84,33.84,487650,0
+MBI.US,D,20000713,000000,33.84,34.12,33.76,33.8,397650,0
+MBI.US,D,20000714,000000,33.96,34.52,33.96,34.4,228750,0
+MBI.US,D,20000717,000000,34.93,34.93,33.72,33.92,626100,0
+MBI.US,D,20000718,000000,33.92,33.92,33.08,33.48,490500,0
+MBI.US,D,20000719,000000,34.36,34.36,33.76,34.04,433800,0
+MBI.US,D,20000720,000000,34.12,35.57,34.12,35.21,814950,0
+MBI.US,D,20000721,000000,35.13,35.17,33.48,34.04,558300,0
+MBI.US,D,20000724,000000,34.04,34.85,33.48,34.12,388050,0
+MBI.US,D,20000725,000000,33.96,34.64,33.48,34.48,442950,0
+MBI.US,D,20000726,000000,34.48,35.57,34.44,35.37,773550,0
+MBI.US,D,20000727,000000,36.61,37.05,36.09,36.89,580350,0
+MBI.US,D,20000728,000000,36.73,36.85,35.69,35.93,424650,0
+MBI.US,D,20000731,000000,35.77,36.37,35.69,35.77,283200,0
+MBI.US,D,20000801,000000,36.21,36.53,35.81,36.45,232650,0
+MBI.US,D,20000802,000000,36.29,36.53,36.09,36.09,312600,0
+MBI.US,D,20000803,000000,36.37,38.34,36.13,38.06,788250,0
+MBI.US,D,20000804,000000,38.06,40.22,38.06,39.86,705450,0
+MBI.US,D,20000807,000000,39.5,41.51,39.42,41.31,1181250,0
+MBI.US,D,20000808,000000,41.31,41.87,41.11,41.67,675900,0
+MBI.US,D,20000809,000000,41.51,41.99,40.95,41.79,906600,0
+MBI.US,D,20000810,000000,41.91,42.03,41.15,41.51,297150,0
+MBI.US,D,20000811,000000,41.51,42.39,41.51,41.99,405000,0
+MBI.US,D,20000814,000000,41.99,42.95,41.99,42.51,336300,0
+MBI.US,D,20000815,000000,42.39,42.79,41.83,42.27,350100,0
+MBI.US,D,20000816,000000,42.23,42.27,40.67,41.03,513300,0
+MBI.US,D,20000817,000000,41.03,41.55,40.18,41.11,663150,0
+MBI.US,D,20000818,000000,41.27,41.27,40.51,40.83,253050,0
+MBI.US,D,20000821,000000,40.79,40.99,40.47,40.87,221100,0
+MBI.US,D,20000822,000000,40.71,41.51,40.63,40.83,207900,0
+MBI.US,D,20000823,000000,40.75,40.79,40.26,40.59,371400,0
+MBI.US,D,20000824,000000,40.51,40.55,40.02,40.35,257700,0
+MBI.US,D,20000825,000000,40.47,40.59,39.98,40.1,152850,0
+MBI.US,D,20000828,000000,40.1,40.67,40.1,40.22,224700,0
+MBI.US,D,20000829,000000,40.22,40.22,39.54,40.02,235350,0
+MBI.US,D,20000830,000000,39.9,41.35,39.9,41.27,367050,0
+MBI.US,D,20000831,000000,41.59,42.71,41.59,42.23,388650,0
+MBI.US,D,20000901,000000,42.79,42.79,41.63,41.75,310650,0
+MBI.US,D,20000905,000000,41.51,42.91,41.51,41.95,409200,0
+MBI.US,D,20000906,000000,42.23,42.99,42.03,42.11,314250,0
+MBI.US,D,20000907,000000,41.95,42.15,41.23,41.91,333750,0
+MBI.US,D,20000908,000000,41.91,43.6,41.87,43.28,601350,0
+MBI.US,D,20000911,000000,43.44,44.6,43.44,44.4,382050,0
+MBI.US,D,20000912,000000,44.4,45,44.4,44.92,382500,0
+MBI.US,D,20000913,000000,44.8,45.48,44.28,44.36,325800,0
+MBI.US,D,20000914,000000,44.36,45.6,44.36,45.04,573300,0
+MBI.US,D,20000915,000000,44.92,44.92,44,44.24,929400,0
+MBI.US,D,20000918,000000,43.68,43.68,41.83,41.99,519600,0
+MBI.US,D,20000919,000000,41.83,43.64,41.63,43.44,382350,0
+MBI.US,D,20000920,000000,43.36,43.36,42.07,42.27,369600,0
+MBI.US,D,20000921,000000,42.32,42.93,42.24,42.53,323700,0
+MBI.US,D,20000922,000000,42.2,44.14,42.2,43.85,345450,0
+MBI.US,D,20000925,000000,43.49,44.82,42.73,43.93,390000,0
+MBI.US,D,20000926,000000,43.97,45.02,43.97,44.7,393900,0
+MBI.US,D,20000927,000000,44.7,45.1,44.66,44.78,927000,0
+MBI.US,D,20000928,000000,44.94,46.27,44.86,45.79,1020450,0
+MBI.US,D,20000929,000000,47.28,47.32,45.63,45.83,1054500,0
+MBI.US,D,20001002,000000,45.67,46.39,44.94,46.27,480000,0
+MBI.US,D,20001003,000000,45.75,46.03,44.34,45.38,434850,0
+MBI.US,D,20001004,000000,44.94,46.15,44.58,44.78,390900,0
+MBI.US,D,20001005,000000,44.46,45.63,44.42,44.46,434100,0
+MBI.US,D,20001006,000000,44.46,45.06,42.28,42.85,487050,0
+MBI.US,D,20001009,000000,43.01,43.29,42,42.24,238500,0
+MBI.US,D,20001010,000000,42.53,43.25,42.32,42.61,1146600,0
+MBI.US,D,20001011,000000,41.96,43.49,41.96,42.81,774900,0
+MBI.US,D,20001012,000000,42.85,43.13,40.99,41.88,637050,0
+MBI.US,D,20001013,000000,41.8,43.41,41.52,43.13,515250,0
+MBI.US,D,20001016,000000,42.97,44.22,42.48,42.77,371250,0
+MBI.US,D,20001017,000000,42.61,43.57,41.36,41.64,332850,0
+MBI.US,D,20001018,000000,41.64,41.8,40.79,41.52,435150,0
+MBI.US,D,20001019,000000,41.52,43.69,41.52,43.29,446100,0
+MBI.US,D,20001020,000000,43.01,43.93,42.97,43.89,214650,0
+MBI.US,D,20001023,000000,43.57,44.06,43.21,43.69,210450,0
+MBI.US,D,20001024,000000,43.65,45.22,43.41,44.18,417150,0
+MBI.US,D,20001025,000000,44.34,44.74,44.18,44.38,238800,0
+MBI.US,D,20001026,000000,44.34,44.78,42.36,43.29,375300,0
+MBI.US,D,20001027,000000,43.25,45.38,42.97,45.1,394200,0
+MBI.US,D,20001030,000000,45.26,48.49,45.26,47.56,568500,0
+MBI.US,D,20001031,000000,47.4,47.92,45.91,46.83,649950,0
+MBI.US,D,20001101,000000,46.39,46.59,45.1,45.51,364500,0
+MBI.US,D,20001102,000000,44.94,46.03,43.01,43.73,820050,0
+MBI.US,D,20001103,000000,44.3,44.42,41.24,42.4,662700,0
+MBI.US,D,20001106,000000,42.24,43.97,42.24,42.89,880350,0
+MBI.US,D,20001107,000000,42.89,44.1,42.57,42.85,374100,0
+MBI.US,D,20001108,000000,42.2,42.44,41.6,41.88,458250,0
+MBI.US,D,20001109,000000,41.72,42.81,41.6,42.24,559800,0
+MBI.US,D,20001110,000000,42.16,44.38,42.16,43.65,733650,0
+MBI.US,D,20001113,000000,43.65,44.98,42.4,42.61,564000,0
+MBI.US,D,20001114,000000,43.25,45.38,43.09,44.5,942750,0
+MBI.US,D,20001115,000000,44.18,44.46,43.73,44.26,251250,0
+MBI.US,D,20001116,000000,44.42,44.86,43.77,44.26,278850,0
+MBI.US,D,20001117,000000,44.42,45.34,44.42,44.7,375450,0
+MBI.US,D,20001120,000000,44.54,44.7,43.01,43.97,365850,0
+MBI.US,D,20001121,000000,43.81,44.14,42.53,43.57,325500,0
+MBI.US,D,20001122,000000,43.65,43.97,42.12,42.24,255300,0
+MBI.US,D,20001124,000000,42.16,42.89,42.08,42.53,104550,0
+MBI.US,D,20001127,000000,42.36,42.69,41.96,42.4,300000,0
+MBI.US,D,20001128,000000,42.44,43.25,42.2,43.05,393000,0
+MBI.US,D,20001129,000000,43.33,44.22,43.25,44.18,147150,0
+MBI.US,D,20001130,000000,44.46,44.9,43.93,44.38,660450,0
+MBI.US,D,20001201,000000,44.42,45.34,44.42,44.46,757650,0
+MBI.US,D,20001204,000000,44.14,44.74,43.65,44.14,492450,0
+MBI.US,D,20001205,000000,44.3,45.67,44.18,45.63,586950,0
+MBI.US,D,20001206,000000,45.63,47,45.42,45.83,536550,0
+MBI.US,D,20001207,000000,46.39,47,45.91,46.23,662550,0
+MBI.US,D,20001208,000000,46.23,47.96,46.19,47.72,529200,0
+MBI.US,D,20001211,000000,47.56,47.56,47.08,47.28,294750,0
+MBI.US,D,20001212,000000,47.12,47.32,46.63,46.95,325650,0
+MBI.US,D,20001213,000000,47.28,47.68,46.47,46.75,301200,0
+MBI.US,D,20001214,000000,46.59,46.59,44.9,46.03,310950,0
+MBI.US,D,20001215,000000,45.34,46.23,45.3,45.51,540000,0
+MBI.US,D,20001218,000000,46.16,49.23,46.16,47.41,689700,0
+MBI.US,D,20001219,000000,47.29,48.51,46.77,47.86,554850,0
+MBI.US,D,20001220,000000,47.01,48.26,46.61,47.62,520800,0
+MBI.US,D,20001221,000000,47.78,48.14,44.99,46.16,1074450,0
+MBI.US,D,20001222,000000,45.76,46.53,45.23,45.84,743850,0
+MBI.US,D,20001226,000000,45.96,47.29,45.88,46.85,475500,0
+MBI.US,D,20001227,000000,46.85,47.82,46.28,47.33,682800,0
+MBI.US,D,20001228,000000,47.01,48.42,46.61,48.42,374700,0
+MBI.US,D,20001229,000000,48.26,48.99,47.82,47.9,333150,0
+MBI.US,D,20010102,000000,48.06,48.06,43.94,44.63,727500,0
+MBI.US,D,20010103,000000,44.79,46.73,44.75,46,1528650,0
+MBI.US,D,20010104,000000,44.67,44.87,43.94,44.51,2101950,0
+MBI.US,D,20010105,000000,44.63,44.67,43.21,44.02,1104450,0
+MBI.US,D,20010108,000000,43.5,45.03,43.5,44.67,558750,0
+MBI.US,D,20010109,000000,44.83,45.07,43.86,44.26,736650,0
+MBI.US,D,20010110,000000,43.42,44.22,43.42,43.66,632850,0
+MBI.US,D,20010111,000000,44.1,44.47,43.05,43.25,492900,0
+MBI.US,D,20010112,000000,42.33,42.81,40.19,40.79,1858050,0
+MBI.US,D,20010116,000000,40.79,42.41,40.59,42.29,864450,0
+MBI.US,D,20010117,000000,42.08,42.12,41.19,41.56,526950,0
+MBI.US,D,20010118,000000,40.71,40.95,38.81,39.62,2138400,0
+MBI.US,D,20010119,000000,39.62,40.75,38.81,39.98,1571250,0
+MBI.US,D,20010122,000000,40.02,42.16,39.9,41.28,1135500,0
+MBI.US,D,20010123,000000,41.24,42.97,40.79,42.85,1071900,0
+MBI.US,D,20010124,000000,42.69,43.82,42.57,42.97,714600,0
+MBI.US,D,20010125,000000,43.05,45.11,43.05,44.95,895350,0
+MBI.US,D,20010126,000000,44.95,45.23,44.14,44.55,971100,0
+MBI.US,D,20010129,000000,44.59,45.49,44.59,45.07,593400,0
+MBI.US,D,20010130,000000,44.98,46.36,44.56,46.13,1124100,0
+MBI.US,D,20010131,000000,46.14,46.51,45.65,46.32,992700,0
+MBI.US,D,20010201,000000,46.33,46.52,45.56,46.03,813300,0
+MBI.US,D,20010202,000000,45.87,46.36,45.72,45.82,460350,0
+MBI.US,D,20010205,000000,45.88,47.5,45.75,47.42,419550,0
+MBI.US,D,20010206,000000,47.43,47.43,45.52,45.72,524550,0
+MBI.US,D,20010207,000000,45.53,47.5,45.53,47.37,558300,0
+MBI.US,D,20010208,000000,47.5,47.56,47.14,47.44,747600,0
+MBI.US,D,20010209,000000,47.37,47.79,47.01,47.49,780450,0
+MBI.US,D,20010212,000000,47.81,49.63,47.72,49.63,1014300,0
+MBI.US,D,20010213,000000,49.3,50.11,48.63,49.77,1001250,0
+MBI.US,D,20010214,000000,49.92,50.36,49.5,49.63,605850,0
+MBI.US,D,20010215,000000,49.18,49.18,47.92,48.96,702000,0
+MBI.US,D,20010216,000000,48.96,50.37,48.81,49.96,968250,0
+MBI.US,D,20010220,000000,49.76,49.76,48.53,48.56,617400,0
+MBI.US,D,20010221,000000,48.56,48.56,47.28,47.53,535950,0
+MBI.US,D,20010222,000000,46.98,48.39,46.47,48.39,749400,0
+MBI.US,D,20010223,000000,48.14,48.46,47.44,48.37,519750,0
+MBI.US,D,20010226,000000,48.45,49.75,48.3,49.72,744000,0
+MBI.US,D,20010227,000000,48.89,50.01,48.89,49.97,787950,0
+MBI.US,D,20010228,000000,50.05,50.24,48.46,49.1,690750,0
+MBI.US,D,20010301,000000,48.92,49.21,48.59,48.92,814050,0
+MBI.US,D,20010302,000000,49.08,50.64,49.08,50.2,734850,0
+MBI.US,D,20010305,000000,49.56,50.18,48.79,50.05,754350,0
+MBI.US,D,20010306,000000,50.05,50.71,49.79,50.25,784350,0
+MBI.US,D,20010307,000000,50.14,51.79,50.11,51.7,933750,0
+MBI.US,D,20010308,000000,51.66,52.41,51.37,52.33,920100,0
+MBI.US,D,20010309,000000,52.14,52.15,50.98,51.53,811650,0
+MBI.US,D,20010312,000000,51.4,51.68,50.4,50.46,957900,0
+MBI.US,D,20010313,000000,50.4,50.6,48.88,50.01,555300,0
+MBI.US,D,20010314,000000,49.05,49.05,47.24,47.92,820350,0
+MBI.US,D,20010315,000000,48.21,49.67,48.21,49.67,1381500,0
+MBI.US,D,20010316,000000,49.67,50.27,49.67,49.95,1018200,0
+MBI.US,D,20010319,000000,49.95,50.34,49.64,49.93,583350,0
+MBI.US,D,20010320,000000,50.08,50.82,49.93,49.94,468450,0
+MBI.US,D,20010321,000000,49.94,50.02,49.12,49.15,578550,0
+MBI.US,D,20010322,000000,48.73,49.06,47.15,48.4,1872300,0
+MBI.US,D,20010323,000000,48.09,50.07,47.8,49.16,805050,0
+MBI.US,D,20010326,000000,49.19,50.19,49.19,49.96,491700,0
+MBI.US,D,20010327,000000,49.95,49.96,49,49.73,941850,0
+MBI.US,D,20010328,000000,49.65,50.49,49.54,49.97,726450,0
+MBI.US,D,20010329,000000,49.97,51.38,49.97,51.21,696900,0
+MBI.US,D,20010330,000000,51.51,52.47,51.42,52.29,1339350,0
+MBI.US,D,20010402,000000,52.13,54.31,52.13,52.95,1682850,0
+MBI.US,D,20010403,000000,52.8,52.81,51.33,51.6,817350,0
+MBI.US,D,20010404,000000,51.75,51.85,50.94,51.67,1056600,0
+MBI.US,D,20010405,000000,52.24,53.78,52.24,53.66,1069950,0
+MBI.US,D,20010406,000000,53.78,53.99,47.97,48.67,4085400,0
+MBI.US,D,20010409,000000,49.06,49.35,48.48,49.06,2053950,0
+MBI.US,D,20010410,000000,50.09,50.14,48.03,48.51,1272750,0
+MBI.US,D,20010411,000000,48.92,49.42,48.33,48.56,1035600,0
+MBI.US,D,20010412,000000,48.54,49.06,48.41,48.6,893250,0
+MBI.US,D,20010416,000000,48.15,49.35,48.15,48.97,580500,0
+MBI.US,D,20010417,000000,48.67,50.35,48.67,50.35,814200,0
+MBI.US,D,20010418,000000,50.31,50.31,47.66,47.72,1977900,0
+MBI.US,D,20010419,000000,47.73,49.09,47.68,48.57,881700,0
+MBI.US,D,20010420,000000,47.92,48.13,46.18,46.55,1009050,0
+MBI.US,D,20010423,000000,46.66,47.09,45.98,46.67,592000,0
+MBI.US,D,20010424,000000,46.71,47.16,45.23,45.53,631500,0
+MBI.US,D,20010425,000000,45.55,45.97,44.89,45.71,1046500,0
+MBI.US,D,20010426,000000,45.71,46.59,45.11,46.49,644300,0
+MBI.US,D,20010427,000000,46.91,47.15,46.13,46.69,1108200,0
+MBI.US,D,20010430,000000,46.94,47.05,46.2,46.52,558500,0
+MBI.US,D,20010501,000000,46.42,46.93,46.18,46.6,733500,0
+MBI.US,D,20010502,000000,46.52,46.91,46.34,46.67,458500,0
+MBI.US,D,20010503,000000,46.34,47.27,45.94,46.44,562500,0
+MBI.US,D,20010504,000000,45.98,47.05,45.98,46.98,414300,0
+MBI.US,D,20010507,000000,47.15,47.88,46.91,47.32,470400,0
+MBI.US,D,20010508,000000,47.35,48.55,47.34,47.54,808500,0
+MBI.US,D,20010509,000000,47.6,47.78,47.15,47.24,626000,0
+MBI.US,D,20010510,000000,48.09,48.09,47.33,47.66,683800,0
+MBI.US,D,20010511,000000,47.63,47.89,46.42,47.09,584100,0
+MBI.US,D,20010514,000000,46.71,47.37,46.71,47.25,280500,0
+MBI.US,D,20010515,000000,47.39,48.56,46.86,47.87,421700,0
+MBI.US,D,20010516,000000,48.1,49.88,47.98,49.43,746400,0
+MBI.US,D,20010517,000000,49.43,49.43,48.61,48.66,596900,0
+MBI.US,D,20010518,000000,48.66,49.08,48.52,48.61,404900,0
+MBI.US,D,20010521,000000,48.61,49.78,48.41,49.73,511700,0
+MBI.US,D,20010522,000000,49.73,50.6,49.41,50.33,532900,0
+MBI.US,D,20010523,000000,50.46,50.52,49.92,50.21,370600,0
+MBI.US,D,20010524,000000,50.21,50.75,49.92,50.15,371200,0
+MBI.US,D,20010525,000000,49.92,50.59,49.84,50.13,294100,0
+MBI.US,D,20010529,000000,50.36,51.77,50.36,51.12,589000,0
+MBI.US,D,20010530,000000,51.18,51.52,51.03,51.26,548800,0
+MBI.US,D,20010531,000000,51.25,51.76,51.13,51.28,893200,0
+MBI.US,D,20010601,000000,51.72,51.72,50.1,50.5,654500,0
+MBI.US,D,20010604,000000,50.31,51.02,50.31,50.77,380600,0
+MBI.US,D,20010605,000000,50.8,51.37,50.75,51.33,357100,0
+MBI.US,D,20010606,000000,51.53,51.87,51.14,51.5,457800,0
+MBI.US,D,20010607,000000,51.53,52.06,51.23,52,343400,0
+MBI.US,D,20010608,000000,51.67,52.4,51.52,52.09,335600,0
+MBI.US,D,20010611,000000,52.33,52.49,51.91,52.22,218600,0
+MBI.US,D,20010612,000000,52.42,52.5,51.54,52.47,500800,0
+MBI.US,D,20010613,000000,52.69,52.79,51.99,52.23,416500,0
+MBI.US,D,20010614,000000,52.06,52.16,51.66,51.77,345400,0
+MBI.US,D,20010615,000000,51.07,52.01,51.04,51.79,464600,0
+MBI.US,D,20010618,000000,51.57,52.01,51.38,51.62,385000,0
+MBI.US,D,20010619,000000,51.72,52.11,51.43,51.82,233200,0
+MBI.US,D,20010620,000000,51.57,52.73,51.57,52.58,537600,0
+MBI.US,D,20010621,000000,52.69,54.25,52.47,54.14,551100,0
+MBI.US,D,20010622,000000,53.67,54.5,52.55,53.73,628400,0
+MBI.US,D,20010625,000000,53.67,53.91,52.73,52.89,279100,0
+MBI.US,D,20010626,000000,52.4,53.6,52.3,53.43,417000,0
+MBI.US,D,20010627,000000,53.33,54.46,53.17,54.08,296100,0
+MBI.US,D,20010628,000000,54.56,55.31,53.96,54.19,672800,0
+MBI.US,D,20010629,000000,53.67,54.28,53.27,54.28,442600,0
+MBI.US,D,20010702,000000,53.86,54.84,53.86,54.56,309900,0
+MBI.US,D,20010703,000000,54.32,54.87,54.32,54.81,233200,0
+MBI.US,D,20010705,000000,54.59,54.98,54.4,54.63,252200,0
+MBI.US,D,20010706,000000,54.7,54.74,53.77,53.89,212800,0
+MBI.US,D,20010709,000000,53.52,54.19,53.02,53.2,403100,0
+MBI.US,D,20010710,000000,53.25,53.42,52.34,52.68,345900,0
+MBI.US,D,20010711,000000,52.68,53.76,52.51,53.63,539400,0
+MBI.US,D,20010712,000000,54.11,54.59,53.67,54.37,468200,0
+MBI.US,D,20010713,000000,53.42,54.54,53.39,54.19,508600,0
+MBI.US,D,20010716,000000,54.15,54.5,54.04,54.19,372700,0
+MBI.US,D,20010717,000000,53.96,54.12,53.03,53.49,556900,0
+MBI.US,D,20010718,000000,53.13,53.93,52.94,53.57,610700,0
+MBI.US,D,20010719,000000,53.72,54.59,52.74,53.26,535600,0
+MBI.US,D,20010720,000000,53.27,53.5,51.81,51.86,448200,0
+MBI.US,D,20010723,000000,51.96,52.63,51.79,52.1,222000,0
+MBI.US,D,20010724,000000,52.11,52.95,51.48,51.69,340400,0
+MBI.US,D,20010725,000000,50.99,53.33,50.99,53.13,545700,0
+MBI.US,D,20010726,000000,53.37,54.14,52.89,53.84,275800,0
+MBI.US,D,20010727,000000,53.32,54.39,53.32,54.06,260200,0
+MBI.US,D,20010730,000000,53.81,54.58,53.81,54.21,306000,0
+MBI.US,D,20010731,000000,54.25,55.27,54.06,54.75,493500,0
+MBI.US,D,20010801,000000,54.4,55.19,53.86,55.17,427200,0
+MBI.US,D,20010802,000000,55.03,55.32,53.62,54.16,448600,0
+MBI.US,D,20010803,000000,53.73,54.66,53.62,54.22,257700,0
+MBI.US,D,20010806,000000,53.86,54.57,53.62,53.87,278400,0
+MBI.US,D,20010807,000000,53.72,55.32,53.45,54.69,332700,0
+MBI.US,D,20010808,000000,54.93,55.51,54.45,54.81,509500,0
+MBI.US,D,20010809,000000,55.05,55.35,54.31,55.15,302800,0
+MBI.US,D,20010810,000000,55.31,55.44,54.35,55.1,317600,0
+MBI.US,D,20010813,000000,54.98,55.18,54.59,54.97,404300,0
+MBI.US,D,20010814,000000,55.08,55.67,54.98,55.55,696100,0
+MBI.US,D,20010815,000000,55.56,55.92,55.28,55.42,612700,0
+MBI.US,D,20010816,000000,55.49,55.92,55.08,55.81,268000,0
+MBI.US,D,20010817,000000,55.13,56.05,55.02,55.67,291500,0
+MBI.US,D,20010820,000000,55.67,55.86,55.55,55.78,286800,0
+MBI.US,D,20010821,000000,55.78,56.05,55.28,55.43,468600,0
+MBI.US,D,20010822,000000,54.59,55.26,54.52,55.17,649200,0
+MBI.US,D,20010823,000000,55.17,55.52,54.79,55.3,424100,0
+MBI.US,D,20010824,000000,54.89,55.67,54.59,55,662400,0
+MBI.US,D,20010827,000000,55,55,54.01,54.36,420400,0
+MBI.US,D,20010828,000000,54.4,54.4,53.22,53.5,547300,0
+MBI.US,D,20010829,000000,53.52,53.72,53.04,53.34,430800,0
+MBI.US,D,20010830,000000,53.35,53.47,52.64,52.83,370600,0
+MBI.US,D,20010831,000000,52.94,53.11,52.16,52.65,420300,0
+MBI.US,D,20010904,000000,52.41,53,52.28,52.53,578800,0
+MBI.US,D,20010905,000000,52.5,52.88,52.16,52.74,725800,0
+MBI.US,D,20010906,000000,52.5,52.84,52.16,52.34,378100,0
+MBI.US,D,20010907,000000,52.16,52.16,50.71,51.41,819700,0
+MBI.US,D,20010910,000000,51.41,52.06,51.08,51.67,534400,0
+MBI.US,D,20010917,000000,48.5,50.11,47.87,49.47,1006300,0
+MBI.US,D,20010918,000000,48.89,49.18,47.14,47.2,1608600,0
+MBI.US,D,20010919,000000,47.2,47.21,40.91,43.15,1718400,0
+MBI.US,D,20010920,000000,42.94,42.94,39.18,39.32,1810800,0
+MBI.US,D,20010921,000000,35.21,39.36,35.21,38.35,2550200,0
+MBI.US,D,20010924,000000,39.86,42.89,39.63,42.42,845700,0
+MBI.US,D,20010925,000000,41.72,45.72,41.72,45.01,1386600,0
+MBI.US,D,20010926,000000,45.25,45.43,44.65,45.25,531500,0
+MBI.US,D,20010927,000000,45.5,47.74,44.9,47.74,545500,0
+MBI.US,D,20010928,000000,47.98,48.91,47.01,48.91,757600,0
+MBI.US,D,20011001,000000,48.66,48.76,46.83,47.21,632100,0
+MBI.US,D,20011002,000000,47.2,48.03,46.51,47.69,816600,0
+MBI.US,D,20011003,000000,47.81,50.72,47.78,49.75,1050700,0
+MBI.US,D,20011004,000000,49.51,49.63,48.59,48.67,603600,0
+MBI.US,D,20011005,000000,48.66,48.67,47.44,47.9,489500,0
+MBI.US,D,20011008,000000,47.3,47.65,46.77,47.54,721100,0
+MBI.US,D,20011009,000000,47.63,49.2,47.49,48.41,482200,0
+MBI.US,D,20011010,000000,48.52,48.91,46.56,46.84,1628100,0
+MBI.US,D,20011011,000000,47.15,47.43,45.73,46.39,1319000,0
+MBI.US,D,20011012,000000,45.78,47.15,45.37,47.09,770500,0
+MBI.US,D,20011015,000000,46.46,47.78,46.46,46.99,770800,0
+MBI.US,D,20011016,000000,47.24,48.01,46.94,47.3,1247100,0
+MBI.US,D,20011017,000000,47.54,47.54,44.81,45.39,659500,0
+MBI.US,D,20011018,000000,45.63,45.8,43.92,44,567300,0
+MBI.US,D,20011019,000000,44,44,42.55,43.08,741300,0
+MBI.US,D,20011022,000000,43.19,45.73,43.1,45.39,803200,0
+MBI.US,D,20011023,000000,45.28,45.96,44.84,45.16,764900,0
+MBI.US,D,20011024,000000,45.72,46.95,45,46.45,914900,0
+MBI.US,D,20011025,000000,46.32,46.79,45.34,46.77,536900,0
+MBI.US,D,20011026,000000,46.86,47.24,46.64,46.96,374900,0
+MBI.US,D,20011029,000000,47.15,47.15,46.19,46.37,382600,0
+MBI.US,D,20011030,000000,46.61,46.61,45.2,46.19,362900,0
+MBI.US,D,20011031,000000,46.76,46.76,44.9,45.06,815700,0
+MBI.US,D,20011101,000000,45.29,46.21,44.9,45.97,778100,0
+MBI.US,D,20011102,000000,45.88,46.69,45.77,46.32,632200,0
+MBI.US,D,20011105,000000,45.65,47.04,45.65,46.86,1416700,0
+MBI.US,D,20011106,000000,47.04,47.22,45.39,46.27,1592800,0
+MBI.US,D,20011107,000000,46.42,48.03,46.3,46.86,1258900,0
+MBI.US,D,20011108,000000,47.2,47.64,47.06,47.32,667800,0
+MBI.US,D,20011109,000000,47.44,47.62,45.09,45.09,625300,0
+MBI.US,D,20011112,000000,45.38,46.03,44.8,45.73,926600,0
+MBI.US,D,20011113,000000,46.22,47.21,46.22,47,529200,0
+MBI.US,D,20011114,000000,47.25,47.39,46.76,46.95,591100,0
+MBI.US,D,20011115,000000,46.95,47.19,46.61,46.89,437600,0
+MBI.US,D,20011116,000000,46.95,47.44,46.51,47.32,503500,0
+MBI.US,D,20011119,000000,47.44,48.27,47.13,48.1,577400,0
+MBI.US,D,20011120,000000,47.93,49.01,47.93,48.99,693600,0
+MBI.US,D,20011121,000000,48.81,49.15,48.51,48.82,279900,0
+MBI.US,D,20011123,000000,48.58,49.47,48.48,49.32,120500,0
+MBI.US,D,20011126,000000,49.21,49.74,48.49,49.54,410000,0
+MBI.US,D,20011127,000000,49.59,50.11,48.96,49.73,281200,0
+MBI.US,D,20011128,000000,49.5,50.08,48.37,48.38,657600,0
+MBI.US,D,20011129,000000,48.66,49.59,48.28,49.49,346100,0
+MBI.US,D,20011130,000000,49.69,50.86,49.49,49.82,524600,0
+MBI.US,D,20011203,000000,49.25,50.43,49.15,49.71,310700,0
+MBI.US,D,20011204,000000,49.59,49.89,48.52,49.86,457500,0
+MBI.US,D,20011205,000000,49.71,50.14,49.55,50,328400,0
+MBI.US,D,20011206,000000,49.89,49.99,49.25,49.96,482900,0
+MBI.US,D,20011207,000000,49.97,50.02,49.1,49.97,470600,0
+MBI.US,D,20011210,000000,50.18,50.56,49.05,49.07,354600,0
+MBI.US,D,20011211,000000,49.35,49.94,49.07,49.4,278600,0
+MBI.US,D,20011212,000000,48.96,50.08,48.96,49.64,241400,0
+MBI.US,D,20011213,000000,49.63,49.63,47.69,47.95,577500,0
+MBI.US,D,20011214,000000,47.98,48.66,47.54,48.5,409100,0
+MBI.US,D,20011217,000000,48.37,50.04,48.22,49.99,772900,0
+MBI.US,D,20011218,000000,49.94,50.79,49.65,50.18,603000,0
+MBI.US,D,20011219,000000,50.04,51.46,49.94,51.15,797900,0
+MBI.US,D,20011220,000000,50.97,51.81,50.77,51.37,492300,0
+MBI.US,D,20011221,000000,52,52,50.73,51.03,662700,0
+MBI.US,D,20011224,000000,51.28,51.71,51.12,51.61,176800,0
+MBI.US,D,20011226,000000,51.76,51.97,51.31,51.53,296900,0
+MBI.US,D,20011227,000000,51.29,51.99,51.15,51.98,328600,0
+MBI.US,D,20011228,000000,52,52.79,51.81,52.64,325100,0
+MBI.US,D,20011231,000000,52.74,53.26,52.34,52.62,302200,0
+MBI.US,D,20020102,000000,52.4,53.08,51.51,52.79,599300,0
+MBI.US,D,20020103,000000,52.79,52.93,52.2,52.78,580500,0
+MBI.US,D,20020104,000000,52.74,52.86,52.33,52.69,404400,0
+MBI.US,D,20020107,000000,52.69,52.88,52.36,52.74,557600,0
+MBI.US,D,20020108,000000,52.49,52.5,51.38,52.18,458400,0
+MBI.US,D,20020109,000000,52.25,53.42,52.25,52.72,477100,0
+MBI.US,D,20020110,000000,52.49,53.41,52.49,53.34,320700,0
+MBI.US,D,20020111,000000,53.13,53.55,52.91,53.22,293600,0
+MBI.US,D,20020114,000000,52.74,53.03,52.05,52.4,467700,0
+MBI.US,D,20020115,000000,52.15,53.28,52.15,53.14,344000,0
+MBI.US,D,20020116,000000,53.14,53.18,52.37,52.42,368100,0
+MBI.US,D,20020117,000000,52.64,52.79,52.09,52.26,491700,0
+MBI.US,D,20020118,000000,51.61,52.85,51.61,52.52,447000,0
+MBI.US,D,20020122,000000,52.59,52.88,52.18,52.29,334100,0
+MBI.US,D,20020123,000000,52.25,52.59,51.75,51.95,467300,0
+MBI.US,D,20020124,000000,52.1,53.42,52.04,52.87,416900,0
+MBI.US,D,20020125,000000,52.96,54.21,52.84,53.77,270000,0
+MBI.US,D,20020128,000000,53.96,54.11,52.93,53.05,285800,0
+MBI.US,D,20020129,000000,53.14,53.61,51.29,51.4,505500,0
+MBI.US,D,20020130,000000,51.22,52.27,50.14,52.05,772100,0
+MBI.US,D,20020131,000000,52.2,52.86,51.51,52.86,429100,0
+MBI.US,D,20020201,000000,52.98,53.42,52.66,52.98,380800,0
+MBI.US,D,20020204,000000,52.98,52.99,51.61,51.71,317200,0
+MBI.US,D,20020205,000000,51.38,52.04,50.14,51.08,530200,0
+MBI.US,D,20020206,000000,51.41,52.34,50.99,51.72,494500,0
+MBI.US,D,20020207,000000,51.76,52.05,51.31,51.81,349500,0
+MBI.US,D,20020208,000000,52.06,52.98,51.81,52.98,236000,0
+MBI.US,D,20020211,000000,52.98,53.85,52.93,53.77,404200,0
+MBI.US,D,20020212,000000,53.77,53.82,52.98,53.28,455100,0
+MBI.US,D,20020213,000000,53.52,54.75,53.18,54.54,660600,0
+MBI.US,D,20020214,000000,54.79,55.24,53.77,54.84,303500,0
+MBI.US,D,20020215,000000,54.31,54.94,53.67,54.85,461900,0
+MBI.US,D,20020219,000000,54.71,54.94,54.17,54.31,443300,0
+MBI.US,D,20020220,000000,54.16,55.24,53.42,55.08,390700,0
+MBI.US,D,20020221,000000,54.94,54.99,54.19,54.23,459100,0
+MBI.US,D,20020222,000000,53.67,55.09,53.47,54.7,786300,0
+MBI.US,D,20020225,000000,54.55,55.91,54.41,55.51,342800,0
+MBI.US,D,20020226,000000,55.76,56.61,55.53,56.12,488700,0
+MBI.US,D,20020227,000000,56.66,57.63,56.47,57.11,553700,0
+MBI.US,D,20020228,000000,57.35,58.07,57.01,57.35,513200,0
+MBI.US,D,20020301,000000,57.25,57.99,56.81,57.74,502300,0
+MBI.US,D,20020304,000000,58.38,58.98,58.18,58.53,720700,0
+MBI.US,D,20020305,000000,58.52,58.52,57.03,57.79,835800,0
+MBI.US,D,20020306,000000,57.54,58.08,57.3,57.85,535800,0
+MBI.US,D,20020307,000000,57.4,57.42,56.03,56.59,667200,0
+MBI.US,D,20020308,000000,56.61,56.7,55.83,56.11,659300,0
+MBI.US,D,20020311,000000,55.73,55.88,55.31,55.66,499300,0
+MBI.US,D,20020312,000000,55.42,55.68,54.88,55.65,498300,0
+MBI.US,D,20020313,000000,55.44,55.92,55.04,55.7,376300,0
+MBI.US,D,20020314,000000,55.73,57.79,55.71,57.5,1004800,0
+MBI.US,D,20020315,000000,57.51,58.28,57.15,57.53,636700,0
+MBI.US,D,20020318,000000,57.06,57.26,56.17,56.45,499400,0
+MBI.US,D,20020319,000000,56.42,56.81,54.94,55.54,741900,0
+MBI.US,D,20020320,000000,55.3,55.3,53.87,53.92,1124300,0
+MBI.US,D,20020321,000000,53.38,53.47,52.59,53.19,988300,0
+MBI.US,D,20020322,000000,53.34,53.34,52.57,53.02,598300,0
+MBI.US,D,20020325,000000,52.56,52.89,52.02,52.19,460600,0
+MBI.US,D,20020326,000000,51.18,52.71,51.18,52.1,863100,0
+MBI.US,D,20020327,000000,52.12,53.84,51.87,53.15,1354400,0
+MBI.US,D,20020328,000000,53.4,54.13,53.2,53.83,684200,0
+MBI.US,D,20020401,000000,53.58,53.59,52.78,53.25,423800,0
+MBI.US,D,20020402,000000,53.15,54.48,52.07,52.07,1434400,0
+MBI.US,D,20020403,000000,52.08,52.42,51.51,51.92,1169400,0
+MBI.US,D,20020404,000000,51.92,53.45,51.92,53.15,561800,0
+MBI.US,D,20020405,000000,53.08,54.23,53,53.95,422900,0
+MBI.US,D,20020408,000000,53.4,54.43,53.25,53.89,562600,0
+MBI.US,D,20020409,000000,53.94,54.37,53.54,54.28,867800,0
+MBI.US,D,20020410,000000,54.35,54.92,54.12,54.78,524100,0
+MBI.US,D,20020411,000000,54.08,54.23,53.1,53.1,654200,0
+MBI.US,D,20020412,000000,53.21,54.03,52.96,53.63,378800,0
+MBI.US,D,20020415,000000,53.49,53.64,52.69,53.25,494100,0
+MBI.US,D,20020416,000000,53.4,54.53,53.39,54.02,753800,0
+MBI.US,D,20020417,000000,54.53,55.11,54.13,54.66,281000,0
+MBI.US,D,20020418,000000,54.63,55.12,54.09,54.32,376400,0
+MBI.US,D,20020419,000000,54.32,54.97,54.15,54.63,279600,0
+MBI.US,D,20020422,000000,54.8,55.19,54.48,54.51,397000,0
+MBI.US,D,20020423,000000,54.72,54.97,54.13,54.22,376700,0
+MBI.US,D,20020424,000000,54.47,54.47,53.84,53.99,733000,0
+MBI.US,D,20020425,000000,53.74,53.85,53.21,53.32,665400,0
+MBI.US,D,20020426,000000,53.4,53.54,52.65,52.68,465300,0
+MBI.US,D,20020429,000000,52.85,52.95,52.3,52.3,469000,0
+MBI.US,D,20020430,000000,52.46,53.64,52.43,53.08,457600,0
+MBI.US,D,20020501,000000,53,53.87,52.42,53.3,435300,0
+MBI.US,D,20020502,000000,53.49,54.07,53.2,53.62,437400,0
+MBI.US,D,20020503,000000,53.74,54.01,53.26,53.65,262500,0
+MBI.US,D,20020506,000000,53.9,54.82,53.84,53.89,338300,0
+MBI.US,D,20020507,000000,54.13,54.37,53.45,53.54,521000,0
+MBI.US,D,20020508,000000,54.13,54.33,53.4,53.89,390000,0
+MBI.US,D,20020509,000000,53.84,53.86,53.28,53.29,238500,0
+MBI.US,D,20020510,000000,53.1,53.25,52.52,52.53,409000,0
+MBI.US,D,20020513,000000,53.05,54.23,52.66,54.07,495700,0
+MBI.US,D,20020514,000000,54.38,54.82,53.88,54.49,363100,0
+MBI.US,D,20020515,000000,54.49,54.73,54.04,54.04,495100,0
+MBI.US,D,20020516,000000,54.35,54.43,53.52,54.03,340100,0
+MBI.US,D,20020517,000000,54.53,54.75,54.04,54.34,429800,0
+MBI.US,D,20020520,000000,54.38,54.38,53.3,53.3,343900,0
+MBI.US,D,20020521,000000,53.3,54.24,52.9,53.17,533900,0
+MBI.US,D,20020522,000000,52.78,53.46,52.66,53.15,415500,0
+MBI.US,D,20020523,000000,53.2,53.94,53.17,53.84,370100,0
+MBI.US,D,20020524,000000,53.44,54.1,53.44,53.63,212600,0
+MBI.US,D,20020528,000000,53.84,54.13,53.05,53.5,393900,0
+MBI.US,D,20020529,000000,53.49,54.38,53.49,53.8,338900,0
+MBI.US,D,20020530,000000,53.81,54.6,53.69,54.13,323800,0
+MBI.US,D,20020531,000000,54.81,55.81,54.65,55.23,604400,0
+MBI.US,D,20020603,000000,54.98,55.52,54.74,55.16,702200,0
+MBI.US,D,20020604,000000,55.16,55.79,54.34,55.63,697000,0
+MBI.US,D,20020605,000000,55.52,56.1,55.29,55.6,520000,0
+MBI.US,D,20020606,000000,55.56,56.08,55.07,55.66,568200,0
+MBI.US,D,20020607,000000,55.66,55.9,55.17,55.8,405500,0
+MBI.US,D,20020610,000000,55.8,56.59,55.71,56.31,308500,0
+MBI.US,D,20020611,000000,56.31,56.31,54.13,54.14,472200,0
+MBI.US,D,20020612,000000,54.33,54.87,54.23,54.58,470200,0
+MBI.US,D,20020613,000000,54.59,54.59,53.44,53.47,407400,0
+MBI.US,D,20020614,000000,53.46,53.46,51.8,53.28,788300,0
+MBI.US,D,20020617,000000,53.35,55.81,53.32,55.61,453500,0
+MBI.US,D,20020618,000000,55.66,55.81,54.72,54.91,872500,0
+MBI.US,D,20020619,000000,54.91,55.38,54.62,55.06,466300,0
+MBI.US,D,20020620,000000,54.53,55.56,54.38,55.12,445600,0
+MBI.US,D,20020621,000000,55.02,56.59,54.82,55.13,692300,0
+MBI.US,D,20020624,000000,55.37,55.65,54.35,55.17,538500,0
+MBI.US,D,20020625,000000,55.43,55.87,54.73,54.79,663600,0
+MBI.US,D,20020626,000000,53.8,55.48,53.61,55.29,688200,0
+MBI.US,D,20020627,000000,55.78,55.84,55.11,55.29,456900,0
+MBI.US,D,20020628,000000,55.29,56.05,55.29,55.81,534600,0
+MBI.US,D,20020701,000000,55.21,55.93,54.98,55.03,494500,0
+MBI.US,D,20020702,000000,55.03,55.48,53.13,53.21,579500,0
+MBI.US,D,20020703,000000,53.29,53.66,52.93,53.31,627800,0
+MBI.US,D,20020705,000000,53.51,54.99,53.51,54.76,199700,0
+MBI.US,D,20020708,000000,55.29,55.29,53.51,54.36,376200,0
+MBI.US,D,20020709,000000,54.36,54.64,52.53,52.53,279500,0
+MBI.US,D,20020710,000000,52.82,53.49,50.89,50.9,593700,0
+MBI.US,D,20020711,000000,50.9,51.32,50.15,50.76,764800,0
+MBI.US,D,20020712,000000,50.35,50.69,49.44,49.44,737700,0
+MBI.US,D,20020715,000000,49.44,49.44,47.88,49.36,851200,0
+MBI.US,D,20020716,000000,48.29,48.89,48.07,48.26,671300,0
+MBI.US,D,20020717,000000,48.62,48.87,45.75,46.57,816700,0
+MBI.US,D,20020718,000000,46.58,46.94,44.59,44.6,715700,0
+MBI.US,D,20020719,000000,43.69,45.7,43.69,44.51,802600,0
+MBI.US,D,20020722,000000,44.51,44.92,42.16,43.89,1105000,0
+MBI.US,D,20020723,000000,44.13,44.43,42.47,42.48,812300,0
+MBI.US,D,20020724,000000,41.46,43.73,40.29,43.64,1637900,0
+MBI.US,D,20020725,000000,43.64,45.31,42.83,44.09,971000,0
+MBI.US,D,20020726,000000,44.09,45.36,43.83,44.9,1647700,0
+MBI.US,D,20020729,000000,45.41,48.13,45.41,47.54,1158800,0
+MBI.US,D,20020730,000000,47.58,50.15,46.99,49.17,841100,0
+MBI.US,D,20020731,000000,49.39,49.51,48.5,48.96,567700,0
+MBI.US,D,20020801,000000,48.96,49.76,48.14,48.55,708600,0
+MBI.US,D,20020802,000000,48.72,48.87,45.83,46.14,631100,0
+MBI.US,D,20020805,000000,46.15,46.26,44.18,44.24,923600,0
+MBI.US,D,20020806,000000,43.99,44.43,41.67,42.65,3209000,0
+MBI.US,D,20020807,000000,45.12,45.22,43.59,44.76,1650300,0
+MBI.US,D,20020808,000000,44.23,46.11,44.23,45.81,1067400,0
+MBI.US,D,20020809,000000,45.56,46.93,45.48,46.74,790300,0
+MBI.US,D,20020812,000000,46.05,46.38,45.02,45.99,692700,0
+MBI.US,D,20020813,000000,45.91,46.1,44.36,44.44,1287100,0
+MBI.US,D,20020814,000000,44.87,46.1,44.43,45.95,1358300,0
+MBI.US,D,20020815,000000,46.1,46.59,45.38,46.04,613600,0
+MBI.US,D,20020816,000000,45.26,45.91,45.22,45.22,1055900,0
+MBI.US,D,20020819,000000,45.46,46.25,45.07,45.92,980100,0
+MBI.US,D,20020820,000000,45.92,46.04,45.58,45.77,655500,0
+MBI.US,D,20020821,000000,46.2,46.6,45.41,45.92,1081000,0
+MBI.US,D,20020822,000000,46.1,47.22,46,46.89,942300,0
+MBI.US,D,20020823,000000,46.66,46.67,46.19,46.28,644600,0
+MBI.US,D,20020826,000000,46.7,46.93,45.97,46.72,420500,0
+MBI.US,D,20020827,000000,46.99,47.19,45.82,45.96,531000,0
+MBI.US,D,20020828,000000,45.88,46.1,45.31,45.68,714500,0
+MBI.US,D,20020829,000000,45.43,45.96,44.93,45.43,546300,0
+MBI.US,D,20020830,000000,45.43,45.9,45.22,45.37,548400,0
+MBI.US,D,20020903,000000,45.18,45.18,44.23,44.64,783200,0
+MBI.US,D,20020904,000000,44.52,45.11,43.78,44.99,796600,0
+MBI.US,D,20020905,000000,44.13,45.65,44.11,44.87,755400,0
+MBI.US,D,20020906,000000,45.41,45.61,45.07,45.4,596000,0
+MBI.US,D,20020909,000000,45.4,45.95,45.02,45.81,645200,0
+MBI.US,D,20020910,000000,45.91,45.91,45.37,45.61,406100,0
+MBI.US,D,20020911,000000,46.05,46.1,45.35,45.4,390100,0
+MBI.US,D,20020912,000000,45.17,45.71,44.92,44.97,849500,0
+MBI.US,D,20020913,000000,44.43,45.57,44.38,45.33,625400,0
+MBI.US,D,20020916,000000,44.75,45.02,43.52,44.29,1329900,0
+MBI.US,D,20020917,000000,45.01,45.16,43.18,43.33,1329500,0
+MBI.US,D,20020918,000000,42.35,43.58,41.86,43.14,1247700,0
+MBI.US,D,20020919,000000,42.5,43.04,42.11,42.2,646500,0
+MBI.US,D,20020920,000000,42.37,42.62,39.65,39.67,2077600,0
+MBI.US,D,20020923,000000,39.75,40.88,39.1,40.73,1509200,0
+MBI.US,D,20020924,000000,40.48,40.48,39.59,39.64,1124700,0
+MBI.US,D,20020925,000000,40.14,40.84,39.96,40.5,913600,0
+MBI.US,D,20020926,000000,40.62,41.92,40.55,41.86,758700,0
+MBI.US,D,20020927,000000,41.86,41.86,39.6,39.75,1140500,0
+MBI.US,D,20020930,000000,39.5,40.19,38.71,39.6,918000,0
+MBI.US,D,20021001,000000,40.14,40.89,39.04,40.78,1289100,0
+MBI.US,D,20021002,000000,40.39,40.4,38.71,38.74,928100,0
+MBI.US,D,20021003,000000,38.75,39.35,38.14,38.19,944100,0
+MBI.US,D,20021004,000000,38.46,38.71,36.29,36.81,1137100,0
+MBI.US,D,20021007,000000,36.92,37.47,36.13,36.4,1175100,0
+MBI.US,D,20021008,000000,36.87,38.84,36.75,38.49,1236100,0
+MBI.US,D,20021009,000000,37.96,38.27,34.62,35.01,2828100,0
+MBI.US,D,20021010,000000,35.25,38.78,35.25,38.78,1766000,0
+MBI.US,D,20021011,000000,40.14,41.18,39.78,40.22,1335300,0
+MBI.US,D,20021014,000000,39.15,40.36,39.15,40.07,679500,0
+MBI.US,D,20021015,000000,42.03,43.79,41.83,43.34,1255300,0
+MBI.US,D,20021016,000000,42.92,43.25,41.44,41.6,1220100,0
+MBI.US,D,20021017,000000,43.12,43.49,42.57,43.33,801200,0
+MBI.US,D,20021018,000000,42.97,43.14,42.22,43.12,755600,0
+MBI.US,D,20021021,000000,42.62,44,42.46,43.88,1098400,0
+MBI.US,D,20021022,000000,43.61,43.81,42.89,43.39,733600,0
+MBI.US,D,20021023,000000,43.31,43.67,42.53,43.47,951300,0
+MBI.US,D,20021024,000000,43.87,44.22,42.62,42.84,1079700,0
+MBI.US,D,20021025,000000,42.42,43.54,42.13,43.46,1130500,0
+MBI.US,D,20021028,000000,44.5,44.56,42.49,42.6,808900,0
+MBI.US,D,20021029,000000,42.62,42.88,41.44,42.18,798100,0
+MBI.US,D,20021030,000000,42.22,43.36,41.93,43.14,993800,0
+MBI.US,D,20021031,000000,43.18,43.97,43.14,43.27,1209800,0
+MBI.US,D,20021101,000000,43.12,43.41,42.3,43.24,1036100,0
+MBI.US,D,20021104,000000,44.11,45.1,44.01,44.11,768900,0
+MBI.US,D,20021105,000000,42.62,43.96,41.63,42.15,2756400,0
+MBI.US,D,20021106,000000,42.87,44.05,42.15,43.69,2904500,0
+MBI.US,D,20021107,000000,43.61,43.61,42.17,42.3,1913600,0
+MBI.US,D,20021108,000000,42.47,42.53,41.43,42.32,1347800,0
+MBI.US,D,20021111,000000,42.08,42.63,41.46,42,1327300,0
+MBI.US,D,20021112,000000,42,42.32,41.12,41.12,1386100,0
+MBI.US,D,20021113,000000,40.89,41,37.76,38.16,5020600,0
+MBI.US,D,20021114,000000,38.17,40.58,38.17,39.36,3742300,0
+MBI.US,D,20021115,000000,39.36,40.32,39.15,40.32,1694200,0
+MBI.US,D,20021118,000000,40.89,40.89,39.32,39.32,1769000,0
+MBI.US,D,20021119,000000,39.15,40.25,38.71,39.91,1708700,0
+MBI.US,D,20021120,000000,39.92,41.31,39.65,41.19,1364900,0
+MBI.US,D,20021121,000000,41.88,43.12,41.59,42.82,2019500,0
+MBI.US,D,20021122,000000,42.83,43.91,41.83,43.49,2245900,0
+MBI.US,D,20021125,000000,43.81,44.45,43.22,43.96,1176200,0
+MBI.US,D,20021126,000000,43.41,43.86,42.54,42.63,1207400,0
+MBI.US,D,20021127,000000,42.87,44.33,42.69,44.22,1193700,0
+MBI.US,D,20021129,000000,44.23,45.69,44.23,45.08,717100,0
+MBI.US,D,20021202,000000,46.59,46.73,44.16,44.34,1589600,0
+MBI.US,D,20021203,000000,44.34,44.8,43.89,44.11,818000,0
+MBI.US,D,20021204,000000,44.11,45.1,43.86,44.69,1035600,0
+MBI.US,D,20021205,000000,44.69,44.85,44.08,44.19,966100,0
+MBI.US,D,20021206,000000,43.86,43.93,43.31,43.44,1220100,0
+MBI.US,D,20021209,000000,43.27,43.81,41.4,41.83,3215400,0
+MBI.US,D,20021210,000000,41.83,42.92,40.76,42.84,3777000,0
+MBI.US,D,20021211,000000,42.85,45.92,42.85,45.64,3501800,0
+MBI.US,D,20021212,000000,44.65,45.18,43.6,43.78,2209300,0
+MBI.US,D,20021213,000000,43.56,43.71,42.7,43.61,1440700,0
+MBI.US,D,20021216,000000,43.96,45.14,43.84,44.9,1356900,0
+MBI.US,D,20021217,000000,45.08,45.08,44.04,44.1,1171800,0
+MBI.US,D,20021218,000000,44.1,44.1,43.13,43.33,602100,0
+MBI.US,D,20021219,000000,43.08,43.75,42.73,42.93,725600,0
+MBI.US,D,20021220,000000,43.33,43.53,43.09,43.29,1158900,0
+MBI.US,D,20021223,000000,43.29,44.1,43.03,43.99,845200,0
+MBI.US,D,20021224,000000,44,44.22,43.78,44.1,355800,0
+MBI.US,D,20021226,000000,44.06,45.1,44.06,44.33,626700,0
+MBI.US,D,20021227,000000,44.43,44.54,43.79,43.87,597100,0
+MBI.US,D,20021230,000000,43.67,44.18,43.58,43.98,493500,0
+MBI.US,D,20021231,000000,43.68,43.93,42.98,43.64,838500,0
+MBI.US,D,20030102,000000,43.67,45.19,43.48,45.11,1182800,0
+MBI.US,D,20030103,000000,44.97,45.25,44.86,45.21,631700,0
+MBI.US,D,20030106,000000,45.07,46.66,45.07,46.54,968900,0
+MBI.US,D,20030107,000000,46.44,46.61,46.05,46.35,975700,0
+MBI.US,D,20030108,000000,46.21,46.25,45.64,45.77,774300,0
+MBI.US,D,20030109,000000,45.77,47.01,45.77,46.99,981900,0
+MBI.US,D,20030110,000000,46.74,47.32,46.51,47.01,616500,0
+MBI.US,D,20030113,000000,47.21,47.58,46.55,46.65,454200,0
+MBI.US,D,20030114,000000,46.61,46.91,46.16,46.8,515700,0
+MBI.US,D,20030115,000000,46.66,46.67,45.82,45.92,606100,0
+MBI.US,D,20030116,000000,46.26,46.26,44.71,44.8,1049200,0
+MBI.US,D,20030117,000000,44.81,44.81,44.05,44.74,784100,0
+MBI.US,D,20030121,000000,44.99,45.22,43.85,43.91,506900,0
+MBI.US,D,20030122,000000,43.68,44.07,43.6,43.62,675600,0
+MBI.US,D,20030123,000000,43.78,43.89,43.38,43.69,967800,0
+MBI.US,D,20030124,000000,42.04,43.7,41.93,42.1,1564200,0
+MBI.US,D,20030127,000000,41.89,41.89,39.81,40.38,2583400,0
+MBI.US,D,20030128,000000,40.59,40.75,39.93,40.69,1230500,0
+MBI.US,D,20030129,000000,40.49,40.99,39.96,40.91,608300,0
+MBI.US,D,20030130,000000,40.9,41.1,39.94,40.06,642000,0
+MBI.US,D,20030131,000000,40.07,41.04,39.99,40.77,597200,0
+MBI.US,D,20030203,000000,40.77,40.77,38.8,40.04,2167000,0
+MBI.US,D,20030204,000000,37.81,38.6,37.38,38.53,2272200,0
+MBI.US,D,20030205,000000,38.9,39.88,38.85,38.94,1237800,0
+MBI.US,D,20030206,000000,38.95,39.06,37.61,37.86,1684600,0
+MBI.US,D,20030207,000000,38.55,38.55,37.54,37.66,1092300,0
+MBI.US,D,20030210,000000,37.67,38.17,37.41,37.95,956000,0
+MBI.US,D,20030211,000000,38.15,38.65,37.43,37.57,996300,0
+MBI.US,D,20030212,000000,37.57,37.68,36.43,36.5,1381500,0
+MBI.US,D,20030213,000000,36.59,37.11,35.82,36.41,882300,0
+MBI.US,D,20030214,000000,36.51,37.05,35.92,37.05,992500,0
+MBI.US,D,20030218,000000,37.25,38.25,37.18,38.15,846000,0
+MBI.US,D,20030219,000000,38.15,38.15,37.18,37.7,699600,0
+MBI.US,D,20030220,000000,37.56,37.86,36.76,36.76,775000,0
+MBI.US,D,20030221,000000,36.85,37.21,36.44,37.08,895100,0
+MBI.US,D,20030224,000000,37.06,37.06,36.01,36.29,562100,0
+MBI.US,D,20030225,000000,36.07,36.5,35.53,36.36,667400,0
+MBI.US,D,20030226,000000,36.17,36.24,35.37,35.81,984300,0
+MBI.US,D,20030227,000000,36.23,36.66,35.82,36.31,1198300,0
+MBI.US,D,20030228,000000,36.71,38.27,36.61,37.94,1768100,0
+MBI.US,D,20030303,000000,38.05,38.4,37.17,37.23,1069200,0
+MBI.US,D,20030304,000000,37.13,37.17,36.49,36.59,651100,0
+MBI.US,D,20030305,000000,36.81,37.4,36.6,36.89,854600,0
+MBI.US,D,20030306,000000,36.79,37.01,36.35,36.89,785700,0
+MBI.US,D,20030307,000000,36.63,37.09,36.26,37,748600,0
+MBI.US,D,20030310,000000,37.01,37.01,35.11,35.31,1029500,0
+MBI.US,D,20030311,000000,35.4,35.89,35.14,35.17,1027200,0
+MBI.US,D,20030312,000000,35.08,35.22,33.97,34.46,1840700,0
+MBI.US,D,20030313,000000,34.7,35.49,34.63,35.43,1611100,0
+MBI.US,D,20030314,000000,35.52,36.51,35.33,36.04,684700,0
+MBI.US,D,20030317,000000,36.08,38.44,35.77,38.38,1304600,0
+MBI.US,D,20030318,000000,38.7,39.71,38.6,38.85,1158700,0
+MBI.US,D,20030319,000000,38.85,39.7,38.84,39.53,735700,0
+MBI.US,D,20030320,000000,39.37,39.5,38.56,39.35,959400,0
+MBI.US,D,20030321,000000,39.95,40.5,39.35,40.46,1025400,0
+MBI.US,D,20030324,000000,40.46,40.47,38.82,38.88,1403500,0
+MBI.US,D,20030325,000000,38.96,39.55,38.69,39.19,1045100,0
+MBI.US,D,20030326,000000,39.2,39.43,38.74,39.13,627600,0
+MBI.US,D,20030327,000000,38.8,39.89,38.53,39.41,793000,0
+MBI.US,D,20030328,000000,39.36,39.71,38.79,39.18,736600,0
+MBI.US,D,20030331,000000,38.7,39.3,38.22,38.64,739800,0
+MBI.US,D,20030401,000000,38.8,39.47,38.61,39.27,762400,0
+MBI.US,D,20030402,000000,40.1,41.4,40.08,40.76,852500,0
+MBI.US,D,20030403,000000,40.9,41.05,40.3,40.4,774500,0
+MBI.US,D,20030404,000000,40.41,41.28,40.41,41.05,637800,0
+MBI.US,D,20030407,000000,42.6,42.68,41.05,41.09,806500,0
+MBI.US,D,20030408,000000,41.3,41.3,40.72,41.06,947100,0
+MBI.US,D,20030409,000000,41.06,41.73,40.58,40.59,880100,0
+MBI.US,D,20030410,000000,40.6,40.75,40.15,40.7,590500,0
+MBI.US,D,20030411,000000,41.3,41.82,41.1,41.2,699900,0
+MBI.US,D,20030414,000000,41.45,42.72,41.45,42.72,726700,0
+MBI.US,D,20030415,000000,42.72,44.1,42.49,43.5,925600,0
+MBI.US,D,20030416,000000,43.6,43.81,42.2,42.45,791200,0
+MBI.US,D,20030417,000000,42.46,43.24,42.45,43.2,821300,0
+MBI.US,D,20030421,000000,43.09,43.36,42.82,42.99,459100,0
+MBI.US,D,20030422,000000,42.88,44.7,42.75,44.7,1473300,0
+MBI.US,D,20030423,000000,44.7,44.73,44,44.62,1108900,0
+MBI.US,D,20030424,000000,44.62,44.62,43.3,43.67,566500,0
+MBI.US,D,20030425,000000,43.5,43.8,42.8,43.14,520700,0
+MBI.US,D,20030428,000000,43.2,44.12,43.12,43.98,580100,0
+MBI.US,D,20030429,000000,44.4,44.53,44.01,44.32,634200,0
+MBI.US,D,20030430,000000,44.2,45.28,43.9,44.7,756800,0
+MBI.US,D,20030501,000000,44.58,45.33,44.32,45.1,655700,0
+MBI.US,D,20030502,000000,44.8,45.7,44.77,45.49,799900,0
+MBI.US,D,20030505,000000,45.8,45.93,45.06,45.39,752600,0
+MBI.US,D,20030506,000000,46.09,48.62,46.09,47.19,2578000,0
+MBI.US,D,20030507,000000,47,47.15,45.62,45.62,1149400,0
+MBI.US,D,20030508,000000,45.62,46.5,45.51,46.32,1145600,0
+MBI.US,D,20030509,000000,46.57,46.95,46.48,46.79,785900,0
+MBI.US,D,20030512,000000,46.79,47.89,46.35,47.82,727200,0
+MBI.US,D,20030513,000000,47.61,47.95,47.42,47.54,632600,0
+MBI.US,D,20030514,000000,47.5,47.52,46.66,46.89,731300,0
+MBI.US,D,20030515,000000,47.14,47.4,46.12,47.02,702800,0
+MBI.US,D,20030516,000000,47.01,47.49,46.5,46.99,628000,0
+MBI.US,D,20030519,000000,46.6,46.81,45.56,45.61,1047400,0
+MBI.US,D,20030520,000000,45.85,45.85,45.23,45.52,786200,0
+MBI.US,D,20030521,000000,45.31,46.19,45.1,46.1,1458700,0
+MBI.US,D,20030522,000000,46.08,47.01,45.9,46.9,1031400,0
+MBI.US,D,20030523,000000,46.9,48.26,46.9,47.82,1384200,0
+MBI.US,D,20030527,000000,47.72,48.8,47.5,48.8,763400,0
+MBI.US,D,20030528,000000,48.81,49.5,48.81,49.19,1033900,0
+MBI.US,D,20030529,000000,49.2,49.94,48.7,49.02,667800,0
+MBI.US,D,20030530,000000,49.1,50.14,49.1,50.05,1049700,0
+MBI.US,D,20030602,000000,50.55,52.11,50.45,51.56,1320500,0
+MBI.US,D,20030603,000000,51.25,51.49,49.95,50.35,1203100,0
+MBI.US,D,20030604,000000,50.35,50.7,50,50.69,820200,0
+MBI.US,D,20030605,000000,50.69,51.51,49.42,51.42,650100,0
+MBI.US,D,20030606,000000,52.4,53.6,52,52.08,843700,0
+MBI.US,D,20030609,000000,51.4,51.41,48.95,49.4,1308900,0
+MBI.US,D,20030610,000000,49.6,50.22,49.48,50.12,936200,0
+MBI.US,D,20030611,000000,50.12,51.5,49.8,51.44,698200,0
+MBI.US,D,20030612,000000,51.55,51.8,50.2,51.2,519600,0
+MBI.US,D,20030613,000000,51.45,51.98,50.9,51.65,614600,0
+MBI.US,D,20030616,000000,51.65,53.01,51.49,53.01,936800,0
+MBI.US,D,20030617,000000,53.55,53.55,52.37,52.57,860200,0
+MBI.US,D,20030618,000000,52.58,52.58,51.52,51.83,514200,0
+MBI.US,D,20030619,000000,51.87,51.9,50.02,50.14,628100,0
+MBI.US,D,20030620,000000,50.53,50.64,49.71,50.24,882900,0
+MBI.US,D,20030623,000000,50.3,50.5,49.53,49.97,966100,0
+MBI.US,D,20030624,000000,49.95,50.85,49.77,50.59,531300,0
+MBI.US,D,20030625,000000,50.64,50.8,49.75,49.78,615800,0
+MBI.US,D,20030626,000000,48.79,49.81,48.38,49.43,753600,0
+MBI.US,D,20030627,000000,49.43,49.85,48.95,49.1,632700,0
+MBI.US,D,20030630,000000,49.5,49.5,48.53,48.75,721200,0
+MBI.US,D,20030701,000000,48.65,49.1,47.96,49.02,885700,0
+MBI.US,D,20030702,000000,49.1,49.5,48.77,49.5,510200,0
+MBI.US,D,20030703,000000,49.51,49.51,48.7,49.25,395400,0
+MBI.US,D,20030707,000000,49.5,50.35,49.42,50.02,699700,0
+MBI.US,D,20030708,000000,50,50.05,49.39,49.81,639900,0
+MBI.US,D,20030709,000000,48.71,50.08,48.71,49.76,518400,0
+MBI.US,D,20030710,000000,49.36,49.55,48.8,49.12,812900,0
+MBI.US,D,20030711,000000,49.03,49.25,48.8,49.2,595000,0
+MBI.US,D,20030714,000000,49.6,50.25,47,49.86,764900,0
+MBI.US,D,20030715,000000,50.11,50.11,49.72,50.06,972000,0
+MBI.US,D,20030716,000000,50.1,50.46,49.56,50.21,928700,0
+MBI.US,D,20030717,000000,50.1,50.4,49.56,49.69,1325200,0
+MBI.US,D,20030718,000000,50.05,50.82,49.96,50.76,680600,0
+MBI.US,D,20030721,000000,50.75,50.85,50.25,50.7,783100,0
+MBI.US,D,20030722,000000,50.8,51.4,50.3,51.34,847500,0
+MBI.US,D,20030723,000000,51.34,51.34,49.54,49.7,1830600,0
+MBI.US,D,20030724,000000,50.3,50.53,49.97,50,1052400,0
+MBI.US,D,20030725,000000,49.7,50.11,48.95,49.96,1011600,0
+MBI.US,D,20030728,000000,50.1,50.5,49.85,50.32,488100,0
+MBI.US,D,20030729,000000,50.3,50.59,49.82,49.86,493900,0
+MBI.US,D,20030730,000000,50.1,50.38,49.8,50.14,426700,0
+MBI.US,D,20030731,000000,50.5,51.23,50.5,50.62,921000,0
+MBI.US,D,20030801,000000,50.5,50.5,49.02,49.15,959500,0
+MBI.US,D,20030804,000000,49.14,49.14,47.68,48.92,1394200,0
+MBI.US,D,20030805,000000,49.25,49.9,48.37,49.13,1842400,0
+MBI.US,D,20030806,000000,49.13,50.82,49.04,50.28,1225200,0
+MBI.US,D,20030807,000000,50.4,51.06,49.88,50.98,1038100,0
+MBI.US,D,20030808,000000,51.75,53.53,51.74,53.13,1751200,0
+MBI.US,D,20030811,000000,53.2,53.65,52.85,53.21,812700,0
+MBI.US,D,20030812,000000,53.22,53.22,52.45,53.15,662400,0
+MBI.US,D,20030813,000000,53.19,53.47,52.73,52.81,533900,0
+MBI.US,D,20030814,000000,53.05,53.9,52.75,53.76,701700,0
+MBI.US,D,20030815,000000,53.77,53.95,53.26,53.59,217900,0
+MBI.US,D,20030818,000000,53.83,55.18,53.6,55.05,1064400,0
+MBI.US,D,20030819,000000,55.15,55.27,54.75,55.09,575600,0
+MBI.US,D,20030820,000000,54.75,55.34,54.72,55.15,586600,0
+MBI.US,D,20030821,000000,55.24,55.93,54.95,55.2,527700,0
+MBI.US,D,20030822,000000,55.3,55.47,54.37,54.42,695700,0
+MBI.US,D,20030825,000000,54.4,55.1,54,54.93,759800,0
+MBI.US,D,20030826,000000,54.75,55.83,54.75,55.77,901900,0
+MBI.US,D,20030827,000000,55.77,55.84,55.37,55.6,461200,0
+MBI.US,D,20030828,000000,55.62,56,55.13,56,709200,0
+MBI.US,D,20030829,000000,56,56.6,55.76,56.46,602800,0
+MBI.US,D,20030902,000000,56.21,56.77,56.09,56.77,1234100,0
+MBI.US,D,20030903,000000,56.9,56.91,56.41,56.75,1247800,0
+MBI.US,D,20030904,000000,56.75,56.81,56.61,56.7,1108600,0
+MBI.US,D,20030905,000000,56.7,56.86,56.45,56.68,902900,0
+MBI.US,D,20030908,000000,56.67,57.12,56.64,57.1,720600,0
+MBI.US,D,20030909,000000,56.9,56.94,56.52,56.55,654100,0
+MBI.US,D,20030910,000000,56.38,56.85,55.95,56.25,716400,0
+MBI.US,D,20030911,000000,56.5,56.64,55.8,56.19,432100,0
+MBI.US,D,20030912,000000,55,55.55,54.8,55.34,883600,0
+MBI.US,D,20030915,000000,55.35,55.4,54.8,55.3,510300,0
+MBI.US,D,20030916,000000,55.41,56.35,55.41,56.31,431500,0
+MBI.US,D,20030917,000000,56.31,56.49,56.04,56.23,402100,0
+MBI.US,D,20030918,000000,56.35,57.27,55.9,57.23,626600,0
+MBI.US,D,20030919,000000,57.29,57.36,56.75,56.95,547300,0
+MBI.US,D,20030922,000000,56.95,56.99,56.05,56.99,1012600,0
+MBI.US,D,20030923,000000,57,57.38,56.85,57.2,353500,0
+MBI.US,D,20030924,000000,57.38,57.38,55.83,56.14,456900,0
+MBI.US,D,20030925,000000,56.18,56.72,55.43,55.43,706600,0
+MBI.US,D,20030926,000000,55.25,55.53,54.59,54.67,457500,0
+MBI.US,D,20030929,000000,54.74,55.64,54.69,55.4,379700,0
+MBI.US,D,20030930,000000,55.4,55.63,54.38,54.97,571400,0
+MBI.US,D,20031001,000000,54.97,56.17,54.97,56.15,935600,0
+MBI.US,D,20031002,000000,56.21,57.19,55.97,56.7,776700,0
+MBI.US,D,20031003,000000,56.7,58.35,56.7,57.95,852300,0
+MBI.US,D,20031006,000000,57.96,58.4,57.72,58.24,476100,0
+MBI.US,D,20031007,000000,58.13,58.34,57.68,58.31,641400,0
+MBI.US,D,20031008,000000,58.36,59.3,58.3,59,752800,0
+MBI.US,D,20031009,000000,59,59.48,58.58,58.84,509800,0
+MBI.US,D,20031010,000000,58.94,58.95,58.2,58.34,326800,0
+MBI.US,D,20031013,000000,58.73,59.46,58.71,59.02,432000,0
+MBI.US,D,20031014,000000,59.2,59.34,58.75,59.3,478600,0
+MBI.US,D,20031015,000000,59.45,59.45,58.74,58.93,440200,0
+MBI.US,D,20031016,000000,58.92,59.31,58.63,58.99,710200,0
+MBI.US,D,20031017,000000,59.1,59.1,58.05,58.26,673200,0
+MBI.US,D,20031020,000000,58.6,58.65,57.84,58.18,256000,0
+MBI.US,D,20031021,000000,58.18,59.49,57.9,59.28,788900,0
+MBI.US,D,20031022,000000,59.2,59.25,58.06,58.33,548000,0
+MBI.US,D,20031023,000000,58.24,59.09,58.09,58.81,364600,0
+MBI.US,D,20031024,000000,58.57,58.74,58.33,58.72,366000,0
+MBI.US,D,20031027,000000,58.97,59.3,58.69,58.88,358200,0
+MBI.US,D,20031028,000000,58.88,59.64,58.69,59.55,1068100,0
+MBI.US,D,20031029,000000,59.55,60.54,59.4,59.93,600100,0
+MBI.US,D,20031030,000000,60.35,60.35,59.28,59.32,482600,0
+MBI.US,D,20031031,000000,59.43,59.99,59.36,59.61,408200,0
+MBI.US,D,20031103,000000,59.62,59.99,58.55,59.64,735912,0
+MBI.US,D,20031104,000000,59.64,60.62,59.4,60.08,921295,0
+MBI.US,D,20031105,000000,60.08,60.08,58.98,59.36,604400,0
+MBI.US,D,20031106,000000,59.15,60.09,58.9,60.01,742200,0
+MBI.US,D,20031107,000000,60.1,60.39,59.64,59.75,810600,0
+MBI.US,D,20031110,000000,59.95,59.95,58.94,59.24,460200,0
+MBI.US,D,20031111,000000,59.24,59.6,59,59.14,455800,0
+MBI.US,D,20031112,000000,59.3,59.3,58,58.73,908200,0
+MBI.US,D,20031113,000000,58.72,58.95,58.45,58.63,489000,0
+MBI.US,D,20031114,000000,58.7,58.98,57.76,57.96,457600,0
+MBI.US,D,20031117,000000,57.9,57.95,57.1,57.56,553300,0
+MBI.US,D,20031118,000000,57.58,57.84,56.9,56.92,720600,0
+MBI.US,D,20031119,000000,57.25,57.27,56.86,56.86,712500,0
+MBI.US,D,20031120,000000,56.87,56.87,55.76,55.92,1261400,0
+MBI.US,D,20031121,000000,56.4,57.27,56.36,57.18,638800,0
+MBI.US,D,20031124,000000,57.18,58.06,57.18,57.95,526700,0
+MBI.US,D,20031125,000000,57.95,58.44,57.83,57.83,579900,0
+MBI.US,D,20031126,000000,58.05,58.12,57.61,58.03,513600,0
+MBI.US,D,20031128,000000,58.09,58.41,57.93,58.12,123600,0
+MBI.US,D,20031201,000000,58,59.61,58,59.52,608700,0
+MBI.US,D,20031202,000000,59.52,59.64,59.05,59.53,651300,0
+MBI.US,D,20031203,000000,59.53,59.88,59.53,59.88,574800,0
+MBI.US,D,20031204,000000,59.98,60.14,59.88,60.01,512500,0
+MBI.US,D,20031205,000000,60.01,60.09,59.7,59.71,489700,0
+MBI.US,D,20031208,000000,59.65,60.05,59.45,60,464900,0
+MBI.US,D,20031209,000000,60.01,60.01,58.61,58.65,536000,0
+MBI.US,D,20031210,000000,58.65,58.7,57.4,57.59,764500,0
+MBI.US,D,20031211,000000,57.8,58.59,57.77,58,545800,0
+MBI.US,D,20031212,000000,58.12,58.12,57.88,58,416700,0
+MBI.US,D,20031215,000000,58.25,58.5,57.31,57.31,499600,0
+MBI.US,D,20031216,000000,57.26,57.85,56.81,57.65,649900,0
+MBI.US,D,20031217,000000,57.7,57.7,57.31,57.5,602100,0
+MBI.US,D,20031218,000000,57.7,58.15,57.43,58.04,387800,0
+MBI.US,D,20031219,000000,58,58,57.45,57.65,734700,0
+MBI.US,D,20031222,000000,57.75,58.17,57.75,58.11,558900,0
+MBI.US,D,20031223,000000,58.3,58.5,58.01,58.23,419900,0
+MBI.US,D,20031224,000000,58.23,58.43,58,58.2,130700,0
+MBI.US,D,20031226,000000,58.21,58.35,58.11,58.15,70000,0
+MBI.US,D,20031229,000000,58.15,58.45,57.77,58.4,662100,0
+MBI.US,D,20031230,000000,58.48,59.04,58.45,58.89,567100,0
+MBI.US,D,20031231,000000,59.75,59.75,59,59.23,457200,0
+MBI.US,D,20040102,000000,59.18,59.74,58.9,59.08,414400,0
+MBI.US,D,20040105,000000,59.33,59.9,59.27,59.77,396800,0
+MBI.US,D,20040106,000000,59.7,60.07,59.64,59.86,533500,0
+MBI.US,D,20040107,000000,59.6,59.84,59.41,59.59,353200,0
+MBI.US,D,20040108,000000,59.7,60.02,59.52,59.71,460300,0
+MBI.US,D,20040109,000000,59.71,60,59.53,59.63,369900,0
+MBI.US,D,20040112,000000,60.1,63.5,60.1,62.15,1643300,0
+MBI.US,D,20040113,000000,62.6,62.95,60.52,61.27,799500,0
+MBI.US,D,20040114,000000,61.38,62.39,61.38,62.34,615200,0
+MBI.US,D,20040115,000000,62.25,62.82,61.98,62.41,514400,0
+MBI.US,D,20040116,000000,63.2,63.49,62.63,62.92,438900,0
+MBI.US,D,20040120,000000,62.8,63.36,62.4,63.07,452100,0
+MBI.US,D,20040121,000000,63.47,63.49,63.1,63.3,487200,0
+MBI.US,D,20040122,000000,63.31,63.33,62.76,63.07,425600,0
+MBI.US,D,20040123,000000,63.19,63.2,62.43,62.58,288200,0
+MBI.US,D,20040126,000000,62.74,63.23,62.45,63.23,343500,0
+MBI.US,D,20040127,000000,62.98,63.05,62.35,62.58,338400,0
+MBI.US,D,20040128,000000,62.98,63.34,62.19,62.2,616900,0
+MBI.US,D,20040129,000000,62.21,62.85,61.95,62.73,381000,0
+MBI.US,D,20040130,000000,62.48,63.32,62.35,63,462100,0
+MBI.US,D,20040202,000000,62.55,63.72,62.55,63.59,922100,0
+MBI.US,D,20040203,000000,63.25,64.69,63.1,64.15,606000,0
+MBI.US,D,20040204,000000,63.98,64,63.4,63.96,658500,0
+MBI.US,D,20040205,000000,64,64.15,63.8,64.09,561600,0
+MBI.US,D,20040206,000000,64.2,64.58,64.05,64.57,407900,0
+MBI.US,D,20040209,000000,64.47,64.98,64.29,64.7,309300,0
+MBI.US,D,20040210,000000,64.7,64.98,64.47,64.84,274400,0
+MBI.US,D,20040211,000000,64.85,65.65,64.33,65.56,467800,0
+MBI.US,D,20040212,000000,65.31,65.64,65.15,65.34,352500,0
+MBI.US,D,20040213,000000,65.5,65.75,64.37,64.9,509600,0
+MBI.US,D,20040217,000000,65,66.02,64.85,65.83,475900,0
+MBI.US,D,20040218,000000,65.73,65.91,65.01,65.37,357500,0
+MBI.US,D,20040219,000000,65.37,65.93,65.31,65.58,592900,0
+MBI.US,D,20040220,000000,65.58,65.78,65.02,65.3,430800,0
+MBI.US,D,20040223,000000,65.47,65.47,64.76,65.13,432300,0
+MBI.US,D,20040224,000000,64.75,65.08,64.37,64.86,562700,0
+MBI.US,D,20040225,000000,64.61,65.1,64.61,65.01,300100,0
+MBI.US,D,20040226,000000,65.2,65.24,64.91,65.15,413500,0
+MBI.US,D,20040227,000000,65.16,65.95,65.01,65.79,734600,0
+MBI.US,D,20040301,000000,65.75,66.47,65.7,66.37,452900,0
+MBI.US,D,20040302,000000,66.2,67,66.2,66.29,441500,0
+MBI.US,D,20040303,000000,66.46,67.34,66.35,67.13,407000,0
+MBI.US,D,20040304,000000,67.05,67.23,66.73,67.1,328100,0
+MBI.US,D,20040305,000000,66.95,67.04,66.52,66.88,475800,0
+MBI.US,D,20040308,000000,66.63,67.3,66.63,66.66,300800,0
+MBI.US,D,20040309,000000,66.7,66.93,66.11,66.34,427700,0
+MBI.US,D,20040310,000000,66.59,66.65,65.1,65.31,423500,0
+MBI.US,D,20040311,000000,65.35,65.56,64.65,64.83,914500,0
+MBI.US,D,20040312,000000,65.35,65.4,62,63.68,3482900,0
+MBI.US,D,20040315,000000,63.67,63.68,62.3,62.74,865400,0
+MBI.US,D,20040316,000000,63.15,63.72,63.06,63.45,651100,0
+MBI.US,D,20040317,000000,63.92,64.15,63.4,64.04,350200,0
+MBI.US,D,20040318,000000,63.6,64.09,63.41,63.97,573200,0
+MBI.US,D,20040319,000000,63.8,63.9,62.8,62.95,591000,0
+MBI.US,D,20040322,000000,62.05,62.25,61.1,61.64,750600,0
+MBI.US,D,20040323,000000,61.74,62.45,61.74,61.94,664700,0
+MBI.US,D,20040324,000000,61.85,62.49,61.68,61.82,636200,0
+MBI.US,D,20040325,000000,62.15,62.33,61.88,62.23,467600,0
+MBI.US,D,20040326,000000,62.4,62.61,62.11,62.23,466100,0
+MBI.US,D,20040329,000000,62.3,62.77,62.17,62.47,444800,0
+MBI.US,D,20040330,000000,62.35,62.66,61.93,62.39,386500,0
+MBI.US,D,20040331,000000,62.5,63.02,62.11,62.7,514900,0
+MBI.US,D,20040401,000000,63.2,64.43,62.7,64.25,680700,0
+MBI.US,D,20040402,000000,64.75,64.9,63.8,64.29,379700,0
+MBI.US,D,20040405,000000,64.29,64.86,64.22,64.86,420200,0
+MBI.US,D,20040406,000000,64.39,64.75,63.85,63.91,512000,0
+MBI.US,D,20040407,000000,63.91,63.91,62.96,62.97,556700,0
+MBI.US,D,20040408,000000,63.4,63.63,62.77,62.84,452700,0
+MBI.US,D,20040412,000000,63.07,63.57,62.98,62.98,312000,0
+MBI.US,D,20040413,000000,62.85,63.07,61.75,61.89,592400,0
+MBI.US,D,20040414,000000,61.89,61.95,60.36,60.72,989600,0
+MBI.US,D,20040415,000000,60.96,61.46,60.33,61.03,661900,0
+MBI.US,D,20040416,000000,61.37,62.17,61.1,62.06,476900,0
+MBI.US,D,20040419,000000,61.86,62.13,61.36,61.65,290700,0
+MBI.US,D,20040420,000000,61.61,62.15,60.44,60.45,423700,0
+MBI.US,D,20040421,000000,60.3,60.83,59.57,60.61,799700,0
+MBI.US,D,20040422,000000,60.4,62.61,60.4,61.85,616000,0
+MBI.US,D,20040423,000000,61.89,61.89,61.07,61.68,310000,0
+MBI.US,D,20040426,000000,61.43,62.07,60.6,60.7,494500,0
+MBI.US,D,20040427,000000,60.85,61.52,60.63,60.66,310700,0
+MBI.US,D,20040428,000000,60.45,60.65,59.79,60.29,497300,0
+MBI.US,D,20040429,000000,60.15,60.76,59.27,59.45,533400,0
+MBI.US,D,20040430,000000,59.75,59.91,58.88,58.89,404200,0
+MBI.US,D,20040503,000000,58.89,59.19,58.64,59.19,515400,0
+MBI.US,D,20040504,000000,59.18,59.19,57.31,58.34,1113600,0
+MBI.US,D,20040505,000000,58.3,59.25,58.08,58.13,612600,0
+MBI.US,D,20040506,000000,57.78,57.94,56.92,57.3,896600,0
+MBI.US,D,20040507,000000,57.1,57.66,56.36,56.36,646700,0
+MBI.US,D,20040510,000000,56,56.1,54.83,55.52,722800,0
+MBI.US,D,20040511,000000,55.99,56.05,55.5,55.85,410900,0
+MBI.US,D,20040512,000000,56.27,56.27,54.67,55.98,734300,0
+MBI.US,D,20040513,000000,55.55,56.76,55.4,56.11,439900,0
+MBI.US,D,20040514,000000,56.11,56.2,55.55,55.63,400500,0
+MBI.US,D,20040517,000000,55.13,55.33,54.52,54.84,615600,0
+MBI.US,D,20040518,000000,54.98,55.54,54.84,55.38,533700,0
+MBI.US,D,20040519,000000,55.48,56.14,54.99,55.04,510300,0
+MBI.US,D,20040520,000000,55.04,55.29,54.63,54.8,466100,0
+MBI.US,D,20040521,000000,55.05,55.74,54.92,54.97,641100,0
+MBI.US,D,20040524,000000,55.1,55.15,54.3,54.71,863500,0
+MBI.US,D,20040525,000000,54.75,55.85,54.45,55.77,529300,0
+MBI.US,D,20040526,000000,55.55,56.25,55.45,55.98,591100,0
+MBI.US,D,20040527,000000,56.23,56.4,55.49,55.58,593800,0
+MBI.US,D,20040528,000000,55.46,55.63,55.1,55.39,502100,0
+MBI.US,D,20040601,000000,55.3,55.4,54.97,55.05,733100,0
+MBI.US,D,20040602,000000,55.2,55.45,54.89,55.3,613900,0
+MBI.US,D,20040603,000000,55.15,55.21,54.76,54.77,642400,0
+MBI.US,D,20040604,000000,55.08,55.74,55.08,55.38,838800,0
+MBI.US,D,20040607,000000,55.49,56.33,55.49,56.25,510200,0
+MBI.US,D,20040608,000000,56.25,56.32,55.55,56.2,511900,0
+MBI.US,D,20040609,000000,56.15,56.44,55.57,55.6,552900,0
+MBI.US,D,20040610,000000,55.61,56.17,55.61,56.15,713400,0
+MBI.US,D,20040614,000000,56.15,56.6,55.25,55.32,501900,0
+MBI.US,D,20040615,000000,55.8,56.49,55.65,56.01,706100,0
+MBI.US,D,20040616,000000,56.15,56.34,55.92,56.1,391000,0
+MBI.US,D,20040617,000000,56.11,56.8,55.69,56.75,766800,0
+MBI.US,D,20040618,000000,56.8,57.67,56.77,57.09,799200,0
+MBI.US,D,20040621,000000,56.9,57.1,56.7,56.74,482600,0
+MBI.US,D,20040622,000000,56.74,56.87,56.05,56.7,570000,0
+MBI.US,D,20040623,000000,56.46,57.13,56.45,57.04,405800,0
+MBI.US,D,20040624,000000,57.04,57.22,56.7,56.82,502400,0
+MBI.US,D,20040625,000000,56.77,57.33,56.21,56.54,589000,0
+MBI.US,D,20040628,000000,57,57.08,56.09,56.14,354800,0
+MBI.US,D,20040629,000000,56.15,56.3,55.85,56.17,443600,0
+MBI.US,D,20040630,000000,56.31,57.35,56.25,57.12,457400,0
+MBI.US,D,20040701,000000,56.95,57.1,56,56,868900,0
+MBI.US,D,20040702,000000,56.25,57.58,56.25,56.99,1177000,0
+MBI.US,D,20040706,000000,57.2,58.2,56.92,57.64,1089700,0
+MBI.US,D,20040707,000000,57.45,57.78,57.22,57.49,596300,0
+MBI.US,D,20040708,000000,57.31,57.67,56.91,57.02,529300,0
+MBI.US,D,20040709,000000,57.02,57.29,57,57.1,606200,0
+MBI.US,D,20040712,000000,56.95,57.3,56.75,56.97,697900,0
+MBI.US,D,20040713,000000,57.1,57.85,57.04,57.22,471000,0
+MBI.US,D,20040714,000000,57.05,57.46,56.7,56.9,768100,0
+MBI.US,D,20040715,000000,56.98,56.98,55.97,56.02,653200,0
+MBI.US,D,20040716,000000,56.6,56.66,55.93,55.93,552400,0
+MBI.US,D,20040719,000000,55.94,56.46,55.86,56.4,504600,0
+MBI.US,D,20040720,000000,56.35,56.4,55.4,56.05,545200,0
+MBI.US,D,20040721,000000,56.55,57.43,56.45,56.64,760100,0
+MBI.US,D,20040722,000000,56.43,56.46,55.36,55.51,731100,0
+MBI.US,D,20040723,000000,55.65,55.84,54.79,54.92,937800,0
+MBI.US,D,20040726,000000,55.03,55.08,54.41,54.65,494000,0
+MBI.US,D,20040727,000000,54.75,55.06,54.67,54.74,492700,0
+MBI.US,D,20040728,000000,54.83,55.18,54.14,54.68,520700,0
+MBI.US,D,20040729,000000,54.9,55.05,54.42,54.5,499400,0
+MBI.US,D,20040730,000000,54.51,54.52,53.9,53.98,748700,0
+MBI.US,D,20040802,000000,53.37,54.35,53.35,54.03,1024400,0
+MBI.US,D,20040803,000000,53.77,54.37,52.55,53.83,1387200,0
+MBI.US,D,20040804,000000,54.2,55.35,54,54.7,1231600,0
+MBI.US,D,20040805,000000,54.7,54.73,54.14,54.24,967400,0
+MBI.US,D,20040806,000000,54.05,54.11,53.3,53.67,851300,0
+MBI.US,D,20040809,000000,53.67,54.05,53.53,53.95,787200,0
+MBI.US,D,20040810,000000,54.1,54.62,54.1,54.62,809800,0
+MBI.US,D,20040811,000000,54.5,54.71,54.15,54.57,665400,0
+MBI.US,D,20040812,000000,54.57,54.75,53.59,53.86,556100,0
+MBI.US,D,20040813,000000,54.05,54.2,53.69,53.89,580400,0
+MBI.US,D,20040816,000000,53.8,54.64,53.76,54.57,532300,0
+MBI.US,D,20040817,000000,54.55,55.19,54.55,54.63,626100,0
+MBI.US,D,20040818,000000,54.68,55.25,54.53,55.09,416200,0
+MBI.US,D,20040819,000000,55,55.01,54.7,54.84,558700,0
+MBI.US,D,20040820,000000,54.8,55.31,54.8,55.3,773400,0
+MBI.US,D,20040823,000000,55.3,55.67,55.1,55.41,632300,0
+MBI.US,D,20040824,000000,55.55,55.88,55.27,55.56,419400,0
+MBI.US,D,20040825,000000,55.6,57.03,55.39,56.99,829900,0
+MBI.US,D,20040826,000000,57.24,57.24,56.87,57.15,646200,0
+MBI.US,D,20040827,000000,57.3,57.4,56.9,57.14,367300,0
+MBI.US,D,20040830,000000,57.05,57.42,57,57,215700,0
+MBI.US,D,20040831,000000,57,57.3,56.45,57.27,582000,0
+MBI.US,D,20040901,000000,57.27,57.39,56.98,57.16,408800,0
+MBI.US,D,20040902,000000,57.26,57.95,56.94,57.85,260000,0
+MBI.US,D,20040903,000000,57.86,58.38,57.7,57.76,473900,0
+MBI.US,D,20040907,000000,58,58.68,58,58.57,339700,0
+MBI.US,D,20040908,000000,58.6,58.65,58.21,58.45,418500,0
+MBI.US,D,20040909,000000,58.65,58.79,57.88,58.33,342900,0
+MBI.US,D,20040910,000000,58.29,58.56,57.93,58.56,429100,0
+MBI.US,D,20040913,000000,58.32,58.83,58.22,58.83,386800,0
+MBI.US,D,20040914,000000,58.83,59.03,57.54,58.25,609200,0
+MBI.US,D,20040915,000000,58.15,58.87,58.01,58.43,456400,0
+MBI.US,D,20040916,000000,58.43,59.14,58.43,58.97,233200,0
+MBI.US,D,20040917,000000,59.05,59.05,58.08,58.2,815100,0
+MBI.US,D,20040920,000000,58.2,58.35,57.93,58.15,537900,0
+MBI.US,D,20040921,000000,58.3,58.75,57.88,58.49,472200,0
+MBI.US,D,20040922,000000,58.15,58.15,57.26,57.37,678300,0
+MBI.US,D,20040923,000000,57.37,57.64,56.9,57.47,583600,0
+MBI.US,D,20040924,000000,57.47,58.12,57.35,58.02,533600,0
+MBI.US,D,20040927,000000,57.75,58.05,57.02,57.11,578800,0
+MBI.US,D,20040928,000000,57.11,57.36,57.05,57.26,448200,0
+MBI.US,D,20040929,000000,57.2,57.3,56.93,57.3,246600,0
+MBI.US,D,20040930,000000,57.25,58.21,57,58.21,613400,0
+MBI.US,D,20041001,000000,58.28,59.02,58.01,59,529300,0
+MBI.US,D,20041004,000000,59.65,59.95,59.43,59.8,783800,0
+MBI.US,D,20041005,000000,59.8,59.94,59.46,59.53,868000,0
+MBI.US,D,20041006,000000,59.54,60.03,59.31,60.03,505600,0
+MBI.US,D,20041007,000000,57.58,57.99,54.75,55.82,4061600,0
+MBI.US,D,20041008,000000,55.82,56.09,55.43,56.01,1742400,0
+MBI.US,D,20041011,000000,56.02,56.79,56.01,56.75,899100,0
+MBI.US,D,20041012,000000,56.73,57,56.59,56.62,1033000,0
+MBI.US,D,20041013,000000,56.62,56.89,56.5,56.66,740800,0
+MBI.US,D,20041014,000000,56.66,56.71,55.29,55.65,1015700,0
+MBI.US,D,20041015,000000,55.65,55.82,55.35,55.7,1167000,0
+MBI.US,D,20041018,000000,55.8,56.17,55.45,55.79,849100,0
+MBI.US,D,20041019,000000,55.79,55.83,53.92,54.04,1920800,0
+MBI.US,D,20041020,000000,54,54.5,53.43,54.43,985900,0
+MBI.US,D,20041021,000000,54.43,54.94,54.04,54.6,867300,0
+MBI.US,D,20041022,000000,54.65,55.35,54.6,54.68,548800,0
+MBI.US,D,20041025,000000,54.68,55.04,54.1,54.81,628400,0
+MBI.US,D,20041026,000000,55.4,56.18,55.16,55.93,1101100,0
+MBI.US,D,20041027,000000,55.9,57.44,55.6,57.44,744600,0
+MBI.US,D,20041028,000000,57.25,58.21,57.1,58.17,507900,0
+MBI.US,D,20041029,000000,58,58.19,57.47,57.86,659900,0
+MBI.US,D,20041101,000000,57.78,57.85,57.19,57.4,669800,0
+MBI.US,D,20041102,000000,57.4,59.55,57.4,59.45,1270700,0
+MBI.US,D,20041103,000000,59.7,60.5,59.38,59.71,868300,0
+MBI.US,D,20041104,000000,59.8,60.94,59.34,60.92,747000,0
+MBI.US,D,20041105,000000,60.92,61.4,60.3,60.78,603200,0
+MBI.US,D,20041108,000000,60.52,61.17,60.22,60.38,604600,0
+MBI.US,D,20041109,000000,60.39,60.89,60.15,60.82,418400,0
+MBI.US,D,20041110,000000,60.83,61.99,60.6,61.74,751300,0
+MBI.US,D,20041111,000000,61.75,61.95,61.05,61.24,504000,0
+MBI.US,D,20041112,000000,61.24,61.6,60.24,61.6,460000,0
+MBI.US,D,20041115,000000,61.6,62.03,61.41,61.91,583200,0
+MBI.US,D,20041116,000000,61.92,62.14,61.55,61.64,433800,0
+MBI.US,D,20041117,000000,61.5,62.1,61.5,61.86,428800,0
+MBI.US,D,20041118,000000,61.95,62.02,61.81,62,255700,0
+MBI.US,D,20041119,000000,62,62,59.5,60.27,1964700,0
+MBI.US,D,20041122,000000,60.02,60.86,59.4,60.82,1218000,0
+MBI.US,D,20041123,000000,60.68,60.77,58.75,59.16,2164600,0
+MBI.US,D,20041124,000000,59.6,60.6,59.58,60.02,1078400,0
+MBI.US,D,20041126,000000,59.85,60.34,59.7,60.24,226000,0
+MBI.US,D,20041129,000000,60.45,60.62,59.38,60,562700,0
+MBI.US,D,20041130,000000,59.85,60.24,59.23,59.96,691800,0
+MBI.US,D,20041201,000000,60.3,60.95,60.15,60.83,559100,0
+MBI.US,D,20041202,000000,60.88,61.09,60.61,60.83,630900,0
+MBI.US,D,20041203,000000,60.9,61.56,60.88,61.55,792000,0
+MBI.US,D,20041206,000000,61.55,62,61.15,62,720800,0
+MBI.US,D,20041207,000000,61.99,62.09,61.45,61.45,564800,0
+MBI.US,D,20041208,000000,61.5,62,61.5,61.7,338800,0
+MBI.US,D,20041209,000000,61.6,62.19,60.71,62.03,542700,0
+MBI.US,D,20041210,000000,63.15,63.63,61.82,63.24,809600,0
+MBI.US,D,20041213,000000,63.3,63.92,63.3,63.84,657200,0
+MBI.US,D,20041214,000000,63.61,63.69,62.91,63.56,873100,0
+MBI.US,D,20041215,000000,63.9,64.83,63.49,64.83,648600,0
+MBI.US,D,20041216,000000,64.83,65.21,64.25,64.35,699900,0
+MBI.US,D,20041217,000000,63.5,64.04,63.2,63.76,1075000,0
+MBI.US,D,20041220,000000,64,64.25,63.16,63.19,607500,0
+MBI.US,D,20041221,000000,62.98,63.15,62.53,63.15,623000,0
+MBI.US,D,20041222,000000,63.22,63.51,63.06,63.39,343300,0
+MBI.US,D,20041223,000000,63.3,63.49,62.86,62.9,397700,0
+MBI.US,D,20041227,000000,62.9,62.95,62.18,62.65,310000,0
+MBI.US,D,20041228,000000,62.65,63.79,62.65,63.73,324500,0
+MBI.US,D,20041229,000000,63.7,64.09,63.65,63.82,286100,0
+MBI.US,D,20041230,000000,63.83,63.86,63.4,63.56,308500,0
+MBI.US,D,20041231,000000,63.51,63.72,63.28,63.28,237300,0
+MBI.US,D,20050103,000000,63.29,63.33,62.72,62.87,641900,0
+MBI.US,D,20050104,000000,62.97,63.15,62.15,62.48,558600,0
+MBI.US,D,20050105,000000,62.58,62.63,61.95,62.07,452900,0
+MBI.US,D,20050106,000000,62.07,62.19,61.72,61.75,467400,0
+MBI.US,D,20050107,000000,61.76,62.08,61.53,61.73,266400,0
+MBI.US,D,20050110,000000,61.6,62.15,61,61.95,363800,0
+MBI.US,D,20050111,000000,61.95,61.98,61.25,61.41,543200,0
+MBI.US,D,20050112,000000,61.55,61.7,60.81,61.26,520300,0
+MBI.US,D,20050113,000000,61.16,61.3,60.18,60.18,658800,0
+MBI.US,D,20050114,000000,60.19,60.92,60.03,60.74,558000,0
+MBI.US,D,20050118,000000,60.75,62.55,60.28,62.51,708200,0
+MBI.US,D,20050119,000000,62.4,62.81,61.54,61.64,455300,0
+MBI.US,D,20050120,000000,61.65,61.85,60.82,60.98,491600,0
+MBI.US,D,20050121,000000,60.95,61.4,60.62,60.72,507500,0
+MBI.US,D,20050124,000000,60.73,60.73,60.06,60.27,716600,0
+MBI.US,D,20050125,000000,60.5,60.79,59.93,59.93,535200,0
+MBI.US,D,20050126,000000,59.89,60.26,59.41,59.94,745400,0
+MBI.US,D,20050127,000000,59.95,60.18,59.32,59.44,582400,0
+MBI.US,D,20050128,000000,59.54,59.8,58.45,58.72,927600,0
+MBI.US,D,20050131,000000,58.97,59.74,58.85,59.74,1087800,0
+MBI.US,D,20050201,000000,59.74,60.19,58.7,59.84,2916700,0
+MBI.US,D,20050202,000000,59.85,60.27,59.63,59.98,1268400,0
+MBI.US,D,20050203,000000,60,60.2,59.46,59.78,1111700,0
+MBI.US,D,20050204,000000,59.75,60.22,59.47,60.08,609300,0
+MBI.US,D,20050207,000000,60.35,60.63,59.9,60.52,672700,0
+MBI.US,D,20050208,000000,60.5,60.57,60.2,60.37,579400,0
+MBI.US,D,20050209,000000,60.25,60.65,59.41,59.5,679600,0
+MBI.US,D,20050210,000000,59.6,59.6,59.1,59.39,628400,0
+MBI.US,D,20050211,000000,59.3,59.95,58.91,59.81,991800,0
+MBI.US,D,20050214,000000,59.81,59.81,59.29,59.6,657700,0
+MBI.US,D,20050215,000000,59.6,59.81,59.3,59.53,687200,0
+MBI.US,D,20050216,000000,59.48,59.48,58.5,58.84,809500,0
+MBI.US,D,20050217,000000,58.85,58.91,58.18,58.56,631400,0
+MBI.US,D,20050218,000000,58.65,58.94,58.02,58.02,762700,0
+MBI.US,D,20050222,000000,58,58.01,57.15,57.15,920900,0
+MBI.US,D,20050223,000000,57.35,57.55,57.01,57.16,1179200,0
+MBI.US,D,20050224,000000,57.14,57.77,56.84,57.72,1250800,0
+MBI.US,D,20050225,000000,58.05,59.88,58.04,59.47,1718300,0
+MBI.US,D,20050228,000000,59.23,59.3,58.52,58.6,1563300,0
+MBI.US,D,20050301,000000,58.43,59.05,58.26,58.7,1091100,0
+MBI.US,D,20050302,000000,58.5,59.2,58.08,59.08,959700,0
+MBI.US,D,20050303,000000,59.33,59.38,58.69,59.12,1074100,0
+MBI.US,D,20050304,000000,59.8,60.3,59.44,59.79,803100,0
+MBI.US,D,20050307,000000,59.89,59.94,59.25,59.35,1337800,0
+MBI.US,D,20050308,000000,59.35,59.35,58.55,59,1684500,0
+MBI.US,D,20050309,000000,58.91,59.29,58.64,59.04,898300,0
+MBI.US,D,20050310,000000,59.04,59.14,58.28,58.64,1980300,0
+MBI.US,D,20050311,000000,58.55,58.86,58.42,58.51,1041000,0
+MBI.US,D,20050314,000000,58.49,59.02,58.28,58.99,875500,0
+MBI.US,D,20050315,000000,59.25,59.47,58.48,58.75,970500,0
+MBI.US,D,20050316,000000,58.5,58.8,57.61,58.55,1092100,0
+MBI.US,D,20050317,000000,58.35,58.6,58,58.2,734100,0
+MBI.US,D,20050318,000000,58.2,58.23,56.85,57.49,1425600,0
+MBI.US,D,20050321,000000,57.49,57.92,57.05,57.81,1024600,0
+MBI.US,D,20050322,000000,57.85,58.97,56.55,56.61,824500,0
+MBI.US,D,20050323,000000,56.4,57.85,56.36,57.5,994900,0
+MBI.US,D,20050324,000000,57.49,57.82,56.87,56.87,856500,0
+MBI.US,D,20050328,000000,57.4,57.76,57.21,57.37,826000,0
+MBI.US,D,20050329,000000,57.25,57.55,56.23,56.65,929700,0
+MBI.US,D,20050330,000000,56.65,56.74,55.76,56.64,1580100,0
+MBI.US,D,20050331,000000,56.29,56.29,52.1,52.28,8380600,0
+MBI.US,D,20050401,000000,52.28,52.9,51.25,52.12,5979100,0
+MBI.US,D,20050404,000000,51,53.4,49.07,52.12,10430500,0
+MBI.US,D,20050405,000000,52.25,54.24,51.85,53.3,4347000,0
+MBI.US,D,20050406,000000,53.05,55.23,52.6,55.08,4668000,0
+MBI.US,D,20050407,000000,55.08,56.61,54.49,54.53,2732600,0
+MBI.US,D,20050408,000000,54.66,55.09,54.02,54.89,2600700,0
+MBI.US,D,20050411,000000,54.7,54.71,53.84,54.37,1832800,0
+MBI.US,D,20050412,000000,54.16,56.09,54.01,55.4,1563200,0
+MBI.US,D,20050413,000000,55,55.18,54.25,54.57,1284600,0
+MBI.US,D,20050414,000000,54.58,54.66,53.75,53.79,2033400,0
+MBI.US,D,20050415,000000,53.8,53.85,52.89,52.96,1932000,0
+MBI.US,D,20050418,000000,52.85,53.17,52.55,53.02,1698500,0
+MBI.US,D,20050419,000000,53.2,53.38,52.85,53.14,954300,0
+MBI.US,D,20050420,000000,52.93,52.94,50.31,50.5,5575500,0
+MBI.US,D,20050421,000000,50.95,52.61,50.62,52.61,2992500,0
+MBI.US,D,20050422,000000,52.5,52.79,51.94,52.25,2108100,0
+MBI.US,D,20050425,000000,52.35,54.17,52.35,52.95,1308500,0
+MBI.US,D,20050426,000000,52.7,52.96,52.04,52.05,1012600,0
+MBI.US,D,20050427,000000,51.6,52.41,51.23,51.99,1324700,0
+MBI.US,D,20050428,000000,51.79,52.3,51.33,51.49,1191600,0
+MBI.US,D,20050429,000000,51.6,52.56,50.52,52.38,2583500,0
+MBI.US,D,20050502,000000,52.35,54,52.22,53.2,2457200,0
+MBI.US,D,20050503,000000,53.22,56.64,53.22,56.43,5170900,0
+MBI.US,D,20050504,000000,56.53,58.08,56.08,58.05,3687400,0
+MBI.US,D,20050505,000000,58.05,58.71,56.56,56.78,4282600,0
+MBI.US,D,20050506,000000,56.95,57.47,56.2,57.11,1633500,0
+MBI.US,D,20050509,000000,57.01,57.23,56.63,57.21,1284200,0
+MBI.US,D,20050510,000000,57,57.15,56.14,56.34,1888000,0
+MBI.US,D,20050511,000000,56.44,56.45,55.46,56.15,1748900,0
+MBI.US,D,20050512,000000,56.3,56.7,56.09,56.09,1183800,0
+MBI.US,D,20050513,000000,56.1,56.1,54.27,54.84,2001500,0
+MBI.US,D,20050516,000000,54.94,55.44,54.71,55.05,1962900,0
+MBI.US,D,20050517,000000,54.94,55.47,54.45,55.47,1140700,0
+MBI.US,D,20050518,000000,56,56.74,55.39,55.98,1494600,0
+MBI.US,D,20050519,000000,56.1,56.1,55.32,55.58,1038500,0
+MBI.US,D,20050520,000000,55.58,55.58,54.95,55.23,1664900,0
+MBI.US,D,20050523,000000,55.15,55.76,54.84,55.54,1501400,0
+MBI.US,D,20050524,000000,55.54,55.54,54.82,55.27,1576400,0
+MBI.US,D,20050525,000000,55.28,55.34,54.82,54.89,809500,0
+MBI.US,D,20050526,000000,54.89,55.79,54.6,55.74,2296900,0
+MBI.US,D,20050527,000000,55.7,55.91,55.49,55.6,539100,0
+MBI.US,D,20050531,000000,55.72,56.22,55.32,55.93,1273100,0
+MBI.US,D,20050601,000000,55.93,56.63,55.41,56.58,1581600,0
+MBI.US,D,20050602,000000,56.2,56.75,55.87,56.61,1281800,0
+MBI.US,D,20050603,000000,56.62,56.62,56.1,56.15,793800,0
+MBI.US,D,20050606,000000,56.16,56.16,55.66,55.9,1293900,0
+MBI.US,D,20050607,000000,56.15,56.33,55.9,56.04,821700,0
+MBI.US,D,20050608,000000,56.16,56.3,55.62,55.84,892200,0
+MBI.US,D,20050609,000000,55.8,56.05,55.25,55.96,1524100,0
+MBI.US,D,20050610,000000,55.93,56.28,55.93,56.15,1213800,0
+MBI.US,D,20050613,000000,56.15,57.16,56.12,56.89,1352200,0
+MBI.US,D,20050614,000000,56.85,57.88,56.84,57.7,1082000,0
+MBI.US,D,20050615,000000,57.9,59.25,57.65,59.13,1910400,0
+MBI.US,D,20050616,000000,59.01,59.27,58.23,58.36,1908100,0
+MBI.US,D,20050617,000000,58.45,58.72,57.94,58.37,1714100,0
+MBI.US,D,20050620,000000,58.15,58.65,57.83,58.56,876800,0
+MBI.US,D,20050621,000000,58.56,59.82,58.08,59.68,1710700,0
+MBI.US,D,20050622,000000,59.4,59.9,58.65,58.93,1259100,0
+MBI.US,D,20050623,000000,59.3,59.75,59.01,59.01,1620700,0
+MBI.US,D,20050624,000000,58.93,58.95,58.25,58.4,854300,0
+MBI.US,D,20050627,000000,58.3,58.84,58.25,58.49,767400,0
+MBI.US,D,20050628,000000,58.63,60.9,58.61,60.81,2153700,0
+MBI.US,D,20050629,000000,60.91,61.35,59.76,59.97,1252600,0
+MBI.US,D,20050630,000000,59.98,60.09,59.31,59.31,1138600,0
+MBI.US,D,20050701,000000,59.5,59.98,59.23,59.43,659000,0
+MBI.US,D,20050705,000000,59.2,59.93,58.79,59.77,980200,0
+MBI.US,D,20050706,000000,59.77,60.25,59.05,60.1,988900,0
+MBI.US,D,20050707,000000,59.5,60.89,59.19,60.85,1143200,0
+MBI.US,D,20050708,000000,60.8,63.23,60.68,62.74,2762000,0
+MBI.US,D,20050711,000000,62.8,63.2,62.29,62.62,1043400,0
+MBI.US,D,20050712,000000,61.94,62,61.15,61.43,1433300,0
+MBI.US,D,20050713,000000,61.44,61.81,61.2,61.74,822200,0
+MBI.US,D,20050714,000000,61.88,62.49,61.78,62.23,883500,0
+MBI.US,D,20050715,000000,62.24,62.41,62.02,62.2,563000,0
+MBI.US,D,20050718,000000,62.15,62.21,61.45,61.45,654000,0
+MBI.US,D,20050719,000000,61.46,62.37,61.2,62.35,826600,0
+MBI.US,D,20050720,000000,62.35,62.35,60.73,61.45,1157600,0
+MBI.US,D,20050721,000000,61.25,61.38,60.59,60.66,721300,0
+MBI.US,D,20050722,000000,60.74,61.41,60.68,61.08,561900,0
+MBI.US,D,20050725,000000,61.1,61.24,60.14,60.22,692300,0
+MBI.US,D,20050726,000000,60.47,61.09,60.31,60.71,514900,0
+MBI.US,D,20050727,000000,60.88,61.55,60.73,61.25,922700,0
+MBI.US,D,20050728,000000,61.35,61.98,61.07,61.85,489800,0
+MBI.US,D,20050729,000000,61.75,61.98,60.7,60.74,894000,0
+MBI.US,D,20050801,000000,60.95,60.95,60.1,60.16,1120200,0
+MBI.US,D,20050802,000000,59.79,60.13,58.21,59.22,2472700,0
+MBI.US,D,20050803,000000,58.97,59.44,58.17,58.85,1425700,0
+MBI.US,D,20050804,000000,58.85,58.85,57.55,57.61,1340300,0
+MBI.US,D,20050805,000000,57.65,57.81,57.15,57.62,924400,0
+MBI.US,D,20050808,000000,58.4,58.42,57.17,57.47,1045700,0
+MBI.US,D,20050809,000000,57.58,58.14,57.37,57.86,782700,0
+MBI.US,D,20050810,000000,58.66,58.67,57.52,57.71,779900,0
+MBI.US,D,20050811,000000,60.5,61.91,59.5,60.55,4778600,0
+MBI.US,D,20050812,000000,60.61,60.69,58.69,59.35,2124400,0
+MBI.US,D,20050815,000000,59.5,59.96,59.27,59.45,617200,0
+MBI.US,D,20050816,000000,59.46,59.46,58.48,58.49,583500,0
+MBI.US,D,20050817,000000,58.4,58.89,58.05,58.18,778500,0
+MBI.US,D,20050818,000000,58.19,58.24,57.49,57.86,908700,0
+MBI.US,D,20050819,000000,58.1,58.57,57.87,58.44,971200,0
+MBI.US,D,20050822,000000,58.45,58.57,57.76,58.55,988800,0
+MBI.US,D,20050823,000000,58.55,59.37,58.52,59.37,1158000,0
+MBI.US,D,20050824,000000,59.37,59.99,59.13,59.25,1059600,0
+MBI.US,D,20050825,000000,59.2,59.63,59.12,59.55,1172800,0
+MBI.US,D,20050826,000000,59.48,59.56,59.06,59.3,944600,0
+MBI.US,D,20050829,000000,59.15,59.29,58.79,59.2,671300,0
+MBI.US,D,20050830,000000,59.1,59.34,58.66,58.95,853900,0
+MBI.US,D,20050831,000000,58.65,58.73,56.98,57.97,1551500,0
+MBI.US,D,20050901,000000,57.97,57.98,56.15,56.78,2590000,0
+MBI.US,D,20050902,000000,56.9,56.97,55.78,55.83,1924900,0
+MBI.US,D,20050906,000000,55.83,56.14,55.27,55.88,1546500,0
+MBI.US,D,20050907,000000,55.98,56.73,55.53,56.65,1517900,0
+MBI.US,D,20050908,000000,56.95,56.95,55.27,55.33,1145300,0
+MBI.US,D,20050909,000000,55.34,56.01,55.3,56,986600,0
+MBI.US,D,20050912,000000,55.95,58.32,55.7,58.12,1518700,0
+MBI.US,D,20050913,000000,58.12,58.65,57.48,57.75,1169400,0
+MBI.US,D,20050914,000000,57.75,57.8,56.51,56.55,915900,0
+MBI.US,D,20050915,000000,56.77,57.42,56.53,57.36,667500,0
+MBI.US,D,20050916,000000,57.36,58.34,57.36,58.2,870100,0
+MBI.US,D,20050919,000000,58.21,58.44,57.57,58.28,849700,0
+MBI.US,D,20050920,000000,58.29,58.78,57.61,57.66,628500,0
+MBI.US,D,20050921,000000,56.4,56.66,55.69,55.75,979600,0
+MBI.US,D,20050922,000000,55.35,56.35,54.75,56.27,815300,0
+MBI.US,D,20050923,000000,56.28,57.48,56.01,57.21,821800,0
+MBI.US,D,20050926,000000,57.44,58.21,57.04,57.37,679700,0
+MBI.US,D,20050927,000000,57.4,57.95,57.18,57.82,1057200,0
+MBI.US,D,20050928,000000,57.43,58.51,57.43,58.02,1084400,0
+MBI.US,D,20050929,000000,58.02,59.68,57.56,59.62,1498400,0
+MBI.US,D,20050930,000000,59.62,60.76,58.6,60.62,1947700,0
+MBI.US,D,20051003,000000,59.7,59.71,58.03,58.28,2301500,0
+MBI.US,D,20051004,000000,58.4,58.69,57.27,57.35,1252300,0
+MBI.US,D,20051005,000000,57.1,57.68,56.72,56.73,895300,0
+MBI.US,D,20051006,000000,56.73,56.83,56.05,56.45,912800,0
+MBI.US,D,20051007,000000,56.7,56.74,55.72,56.08,874100,0
+MBI.US,D,20051010,000000,56.7,56.94,55.93,56.1,576200,0
+MBI.US,D,20051011,000000,56.57,56.68,55.46,55.76,1027600,0
+MBI.US,D,20051012,000000,55.55,55.98,54.27,54.44,1584400,0
+MBI.US,D,20051013,000000,54.15,55.49,54.15,55.46,1267500,0
+MBI.US,D,20051014,000000,55.5,56.27,55.2,56.05,843100,0
+MBI.US,D,20051017,000000,56.06,56.42,55.59,56.19,991800,0
+MBI.US,D,20051018,000000,56.25,56.48,55.7,56.05,617600,0
+MBI.US,D,20051019,000000,55.8,57.31,54.61,57.25,1348300,0
+MBI.US,D,20051020,000000,57.4,57.65,56.12,56.35,829600,0
+MBI.US,D,20051021,000000,56.4,56.92,56.01,56.44,550800,0
+MBI.US,D,20051024,000000,56.44,58.47,56.44,58.32,833500,0
+MBI.US,D,20051025,000000,58.3,58.37,57.18,57.56,661000,0
+MBI.US,D,20051026,000000,57.56,58.2,57.12,57.12,520400,0
+MBI.US,D,20051027,000000,57.1,57.81,56.75,56.91,544600,0
+MBI.US,D,20051028,000000,57,58.61,57,58.48,975100,0
+MBI.US,D,20051031,000000,58.58,59.34,57.67,58.24,1643600,0
+MBI.US,D,20051101,000000,58.27,58.34,57.36,57.49,1231600,0
+MBI.US,D,20051102,000000,60.65,63.58,60.65,62.49,5214500,0
+MBI.US,D,20051103,000000,62.55,62.55,60,60.58,2050000,0
+MBI.US,D,20051104,000000,60.73,61.64,60.45,61.46,873200,0
+MBI.US,D,20051107,000000,61,61.9,60.87,61.9,1365100,0
+MBI.US,D,20051108,000000,60.53,62.41,60.53,61.06,1544300,0
+MBI.US,D,20051109,000000,61.21,61.67,60.58,61.04,1075300,0
+MBI.US,D,20051110,000000,61.15,63.09,60.41,62.98,1517900,0
+MBI.US,D,20051111,000000,63.13,63.27,62.15,62.44,795300,0
+MBI.US,D,20051114,000000,62.49,62.65,61.84,62.53,708400,0
+MBI.US,D,20051115,000000,62.58,62.88,61.09,61.3,923600,0
+MBI.US,D,20051116,000000,61.3,61.49,60.47,60.62,623500,0
+MBI.US,D,20051117,000000,60.38,61.99,60.37,61.9,1027000,0
+MBI.US,D,20051118,000000,61.9,61.9,60.97,61.7,1065300,0
+MBI.US,D,20051121,000000,61.6,61.75,61.35,61.48,677700,0
+MBI.US,D,20051122,000000,61.49,62.27,61.1,62.19,652000,0
+MBI.US,D,20051123,000000,62.24,63.96,62.13,63.83,957300,0
+MBI.US,D,20051125,000000,64,64,62.89,63.03,208700,0
+MBI.US,D,20051128,000000,63.1,63.1,62.25,62.34,556100,0
+MBI.US,D,20051129,000000,62.59,63.27,62.59,62.95,578700,0
+MBI.US,D,20051130,000000,63,63,61.78,61.78,653200,0
+MBI.US,D,20051201,000000,62.18,62.99,61.82,62.55,758500,0
+MBI.US,D,20051202,000000,62.45,62.62,62.01,62.5,408000,0
+MBI.US,D,20051205,000000,62.35,62.52,61.73,62.45,477300,0
+MBI.US,D,20051206,000000,62.65,63.3,62.36,62.38,498700,0
+MBI.US,D,20051207,000000,62.35,62.36,61.2,61.28,532300,0
+MBI.US,D,20051208,000000,61.28,61.62,60.79,60.87,831500,0
+MBI.US,D,20051209,000000,60.95,61.88,60.9,61.3,576800,0
+MBI.US,D,20051212,000000,61.33,61.6,60.39,60.74,625500,0
+MBI.US,D,20051213,000000,60.65,61.47,60.55,61.07,1011100,0
+MBI.US,D,20051214,000000,61.07,61.47,61.01,61.1,667300,0
+MBI.US,D,20051215,000000,60.8,61.06,60.23,60.62,660400,0
+MBI.US,D,20051216,000000,60.55,60.7,60.35,60.4,898600,0
+MBI.US,D,20051219,000000,60.35,61.28,60.27,60.38,591600,0
+MBI.US,D,20051220,000000,60.26,60.58,60.26,60.34,323500,0
+MBI.US,D,20051221,000000,60.18,61.25,60.18,60.81,700500,0
+MBI.US,D,20051222,000000,60.85,61.33,60.66,61.14,493700,0
+MBI.US,D,20051223,000000,61.32,61.6,61.21,61.4,420100,0
+MBI.US,D,20051227,000000,61.35,61.56,61.03,61.33,723000,0
+MBI.US,D,20051228,000000,61.4,61.5,61.07,61.1,596000,0
+MBI.US,D,20051229,000000,61,61.16,60.68,60.68,660000,0
+MBI.US,D,20051230,000000,60.5,60.51,59.13,60.16,956100,0
+MBI.US,D,20060103,000000,60.41,60.65,59.7,60.58,1063900,0
+MBI.US,D,20060104,000000,60.66,61.59,60.66,61.45,810700,0
+MBI.US,D,20060105,000000,61,61.3,60.84,61.12,826700,0
+MBI.US,D,20060106,000000,61.2,61.86,61.2,61.67,830500,0
+MBI.US,D,20060109,000000,61.5,62.53,61.24,62.31,514300,0
+MBI.US,D,20060110,000000,62.06,62.95,61.72,62.89,669200,0
+MBI.US,D,20060111,000000,62.95,63.2,62.39,62.5,516000,0
+MBI.US,D,20060112,000000,62.51,63.19,61.94,62.7,563200,0
+MBI.US,D,20060113,000000,63,63.63,62.85,63.63,936400,0
+MBI.US,D,20060117,000000,63.63,63.63,62,62.22,788700,0
+MBI.US,D,20060118,000000,62.23,62.39,61.71,61.88,554200,0
+MBI.US,D,20060119,000000,62,62.15,60.91,61.39,659300,0
+MBI.US,D,20060120,000000,60.75,61,60.09,60.15,1284300,0
+MBI.US,D,20060123,000000,60.15,60.63,60.15,60.42,776200,0
+MBI.US,D,20060124,000000,60.6,60.88,59.95,60.38,637400,0
+MBI.US,D,20060125,000000,60.71,62.02,60.5,61.22,753300,0
+MBI.US,D,20060126,000000,61.84,62.96,61.84,62.55,844000,0
+MBI.US,D,20060127,000000,62.56,63.16,62.43,62.62,574800,0
+MBI.US,D,20060130,000000,62.75,63.06,62.4,62.68,1055200,0
+MBI.US,D,20060131,000000,62.43,62.91,61.51,61.56,939900,0
+MBI.US,D,20060201,000000,61.57,61.71,60.9,61.03,863300,0
+MBI.US,D,20060202,000000,61.2,61.63,60.32,60.6,798100,0
+MBI.US,D,20060203,000000,60.4,60.57,59.21,59.72,939400,0
+MBI.US,D,20060206,000000,59.72,60.69,59.41,60.17,898800,0
+MBI.US,D,20060207,000000,60.22,61,60.15,60.55,917200,0
+MBI.US,D,20060208,000000,60.75,61.56,60.41,61.35,867900,0
+MBI.US,D,20060209,000000,60.77,60.78,57.7,57.98,2995600,0
+MBI.US,D,20060210,000000,59.41,59.6,56.9,57.67,3006700,0
+MBI.US,D,20060213,000000,57.55,57.96,57.1,57.15,1697800,0
+MBI.US,D,20060214,000000,57.04,59.14,57.04,58.7,1931300,0
+MBI.US,D,20060215,000000,58.5,59.23,58.5,59.05,1512700,0
+MBI.US,D,20060216,000000,58.98,59.49,58.82,59.45,581500,0
+MBI.US,D,20060217,000000,59.45,59.85,59.02,59.19,941700,0
+MBI.US,D,20060221,000000,59.3,59.69,57.79,58.11,1026200,0
+MBI.US,D,20060222,000000,58.36,59.87,58.36,59.77,845600,0
+MBI.US,D,20060223,000000,59.78,59.78,58.8,59,1109000,0
+MBI.US,D,20060224,000000,59,59.48,58.41,59.25,666400,0
+MBI.US,D,20060227,000000,59.43,59.94,59.35,59.69,505500,0
+MBI.US,D,20060228,000000,59.35,59.79,58.7,58.74,665600,0
+MBI.US,D,20060301,000000,58.73,58.85,58.41,58.7,621500,0
+MBI.US,D,20060302,000000,58.45,58.67,58.04,58.25,652100,0
+MBI.US,D,20060303,000000,58.19,58.31,57.67,57.71,869700,0
+MBI.US,D,20060306,000000,57.71,57.97,57.31,57.36,715500,0
+MBI.US,D,20060307,000000,57.36,57.82,57.1,57.68,656100,0
+MBI.US,D,20060308,000000,57.6,57.85,57.45,57.62,645200,0
+MBI.US,D,20060309,000000,57.35,58.2,57.35,57.66,678200,0
+MBI.US,D,20060310,000000,57.5,58.17,57.31,57.61,604500,0
+MBI.US,D,20060313,000000,57.81,58.59,57.7,58.1,879000,0
+MBI.US,D,20060314,000000,58,59.3,57.94,59.07,689900,0
+MBI.US,D,20060315,000000,59.14,59.96,56.86,59.71,1773500,0
+MBI.US,D,20060316,000000,59.95,60.2,59.73,60.03,532600,0
+MBI.US,D,20060317,000000,60.48,60.76,59.87,60.03,1139600,0
+MBI.US,D,20060320,000000,60.03,60.54,59.85,60.2,389800,0
+MBI.US,D,20060321,000000,60.5,61.02,60.2,60.39,1354200,0
+MBI.US,D,20060322,000000,59.93,60.09,59.52,59.95,654600,0
+MBI.US,D,20060323,000000,59.7,59.7,58.95,59.2,736200,0
+MBI.US,D,20060324,000000,59.1,60,58.71,59.14,701000,0
+MBI.US,D,20060327,000000,59.02,59.28,58.76,58.99,636500,0
+MBI.US,D,20060328,000000,59,59.36,58.53,59.15,707400,0
+MBI.US,D,20060329,000000,59.12,60.32,59.05,60.12,910800,0
+MBI.US,D,20060330,000000,61.45,61.63,60.7,60.79,1454400,0
+MBI.US,D,20060331,000000,60.2,60.58,59.77,60.13,1012900,0
+MBI.US,D,20060403,000000,60.6,60.69,59.77,59.77,763400,0
+MBI.US,D,20060404,000000,59.77,60,59.3,59.6,1124600,0
+MBI.US,D,20060405,000000,59.4,59.78,59.11,59.3,676500,0
+MBI.US,D,20060406,000000,59.3,59.46,58.67,59.12,567200,0
+MBI.US,D,20060407,000000,59.25,59.43,58.23,58.61,583400,0
+MBI.US,D,20060410,000000,58.67,59.03,58.35,58.71,339900,0
+MBI.US,D,20060411,000000,58.69,58.84,57.79,57.99,467800,0
+MBI.US,D,20060412,000000,58,58.68,57.99,58.52,576500,0
+MBI.US,D,20060413,000000,58.52,58.52,57.83,57.87,709400,0
+MBI.US,D,20060417,000000,57.75,58.19,57.75,57.97,398800,0
+MBI.US,D,20060418,000000,57.78,58.57,57.78,58.46,864400,0
+MBI.US,D,20060419,000000,58.35,58.97,58.2,58.62,682800,0
+MBI.US,D,20060420,000000,58.62,59.33,58.44,59.31,471200,0
+MBI.US,D,20060421,000000,59.35,59.35,58.78,59.11,518500,0
+MBI.US,D,20060424,000000,59,59.2,58.73,58.9,566800,0
+MBI.US,D,20060425,000000,58.97,59.3,58.85,59.02,606800,0
+MBI.US,D,20060426,000000,59.15,60.57,59.11,60.45,815500,0
+MBI.US,D,20060427,000000,59.9,60,59.02,59.2,1287600,0
+MBI.US,D,20060428,000000,59.21,60.18,59,59.63,672600,0
+MBI.US,D,20060501,000000,59.85,59.96,58.94,59.26,473700,0
+MBI.US,D,20060502,000000,59.45,59.5,58.8,59.28,759500,0
+MBI.US,D,20060503,000000,59.25,59.53,58.98,59.05,459000,0
+MBI.US,D,20060504,000000,59.28,59.4,59.13,59.25,392300,0
+MBI.US,D,20060505,000000,59.5,60.74,59.29,60.74,905500,0
+MBI.US,D,20060508,000000,60.4,60.87,60.27,60.29,507800,0
+MBI.US,D,20060509,000000,60.15,60.45,60,60.27,292900,0
+MBI.US,D,20060510,000000,60.27,60.59,60.04,60.35,424600,0
+MBI.US,D,20060511,000000,60.35,60.35,59.63,59.95,399900,0
+MBI.US,D,20060512,000000,59.95,60.01,58.92,58.98,490500,0
+MBI.US,D,20060515,000000,58.98,59.75,58.98,59.73,571100,0
+MBI.US,D,20060516,000000,59.85,59.94,59.24,59.58,371100,0
+MBI.US,D,20060517,000000,59.5,59.7,59.25,59.28,752800,0
+MBI.US,D,20060518,000000,59.15,59.15,57.2,57.38,1154500,0
+MBI.US,D,20060519,000000,57.45,58.19,57.17,57.4,735400,0
+MBI.US,D,20060522,000000,57.4,57.91,57.12,57.33,1035500,0
+MBI.US,D,20060523,000000,57.33,57.4,56.84,56.84,1221700,0
+MBI.US,D,20060524,000000,56.64,56.99,56,56.71,1490400,0
+MBI.US,D,20060525,000000,57.15,57.33,56.8,57.27,564900,0
+MBI.US,D,20060526,000000,57.65,57.8,57.27,57.74,420300,0
+MBI.US,D,20060530,000000,57.64,57.64,56.67,56.68,459600,0
+MBI.US,D,20060531,000000,56.5,57.23,56.25,57.13,1231900,0
+MBI.US,D,20060601,000000,57.5,57.89,57.13,57.75,861800,0
+MBI.US,D,20060602,000000,57.74,57.88,57.2,57.78,584100,0
+MBI.US,D,20060605,000000,57.65,57.68,56.4,56.5,783800,0
+MBI.US,D,20060606,000000,56.75,57.17,56.22,56.56,1556900,0
+MBI.US,D,20060607,000000,56.76,57.63,56.53,57.18,665100,0
+MBI.US,D,20060608,000000,57.45,57.9,56.78,57.78,857400,0
+MBI.US,D,20060609,000000,57.78,57.81,57.19,57.25,823800,0
+MBI.US,D,20060612,000000,57.25,57.25,56.4,56.52,675300,0
+MBI.US,D,20060613,000000,56.52,56.87,56.26,56.51,1922100,0
+MBI.US,D,20060614,000000,56.6,56.92,56.4,56.78,1463200,0
+MBI.US,D,20060615,000000,57.15,58.58,57.06,58.49,652500,0
+MBI.US,D,20060616,000000,58,58.35,57.65,57.92,557000,0
+MBI.US,D,20060619,000000,58.17,58.3,57.6,57.73,1295900,0
+MBI.US,D,20060620,000000,57.9,58.63,57.82,58.42,782400,0
+MBI.US,D,20060621,000000,58.21,58.7,58,58.1,942900,0
+MBI.US,D,20060622,000000,57.8,58.23,57.15,57.47,1094500,0
+MBI.US,D,20060623,000000,57.1,57.45,56.76,57.23,1141000,0
+MBI.US,D,20060626,000000,57.2,57.7,56.9,57.51,658500,0
+MBI.US,D,20060627,000000,57.22,57.85,57.06,57.19,769900,0
+MBI.US,D,20060628,000000,57.25,57.44,56.86,57.09,510700,0
+MBI.US,D,20060629,000000,57.09,58.12,57,58,479700,0
+MBI.US,D,20060630,000000,58.08,58.58,58.01,58.55,640900,0
+MBI.US,D,20060703,000000,58.6,58.6,58,58.5,272700,0
+MBI.US,D,20060705,000000,58.1,58.22,57.52,57.93,570100,0
+MBI.US,D,20060706,000000,57.93,58.27,57.85,58.13,446200,0
+MBI.US,D,20060707,000000,57.8,58.15,57.65,57.79,446700,0
+MBI.US,D,20060710,000000,58,58.28,57.8,57.8,626000,0
+MBI.US,D,20060711,000000,57.8,58.06,57.4,57.85,540600,0
+MBI.US,D,20060712,000000,57.93,58.17,57.85,58.04,726800,0
+MBI.US,D,20060713,000000,58.05,58.07,56.66,56.79,791500,0
+MBI.US,D,20060714,000000,56.79,57.29,56.3,57.1,1342000,0
+MBI.US,D,20060717,000000,57.4,58.1,57.14,57.97,969400,0
+MBI.US,D,20060718,000000,57.97,58.09,56.94,57.4,518400,0
+MBI.US,D,20060719,000000,57.45,58.53,57.4,58.47,711400,0
+MBI.US,D,20060720,000000,58.48,58.95,58.3,58.6,604000,0
+MBI.US,D,20060721,000000,58.75,58.75,57.47,57.71,828700,0
+MBI.US,D,20060724,000000,57.88,58.83,57.85,58.7,546300,0
+MBI.US,D,20060725,000000,58.25,58.59,58,58.37,703600,0
+MBI.US,D,20060726,000000,58.3,59.87,58.08,59.55,1145900,0
+MBI.US,D,20060727,000000,59.99,60.4,58.36,58.93,937800,0
+MBI.US,D,20060728,000000,59.1,59.92,58.87,59.03,749700,0
+MBI.US,D,20060731,000000,59.03,59.2,58.4,58.81,634500,0
+MBI.US,D,20060801,000000,58.7,58.89,58.03,58.45,479000,0
+MBI.US,D,20060802,000000,58.49,59.55,58.38,59.3,702000,0
+MBI.US,D,20060803,000000,59.3,59.69,59,59.61,521400,0
+MBI.US,D,20060804,000000,60,60.23,59.51,59.85,906700,0
+MBI.US,D,20060807,000000,59.86,60.1,59.59,59.88,693800,0
+MBI.US,D,20060808,000000,59.91,59.99,59.02,59.2,678100,0
+MBI.US,D,20060809,000000,59.6,59.65,58.52,58.52,472700,0
+MBI.US,D,20060810,000000,58.52,59.2,56,59.08,672200,0
+MBI.US,D,20060811,000000,59,59.01,58.22,58.36,457200,0
+MBI.US,D,20060814,000000,58.75,59.23,58.42,58.95,778700,0
+MBI.US,D,20060815,000000,59.5,59.88,59.32,59.55,337700,0
+MBI.US,D,20060816,000000,60.05,60.86,60.05,60.51,813400,0
+MBI.US,D,20060817,000000,60.51,61.15,60.51,61.08,584400,0
+MBI.US,D,20060818,000000,61.1,61.23,60.69,60.81,397200,0
+MBI.US,D,20060821,000000,60.8,60.8,60.33,60.46,311100,0
+MBI.US,D,20060822,000000,60.7,60.86,60.27,60.51,370800,0
+MBI.US,D,20060823,000000,60.51,60.79,60.17,60.4,556500,0
+MBI.US,D,20060824,000000,60.4,61.1,60.4,60.57,701400,0
+MBI.US,D,20060825,000000,60.5,60.96,60.35,60.4,512300,0
+MBI.US,D,20060828,000000,60.4,61.22,60.27,61.13,790600,0
+MBI.US,D,20060829,000000,61.13,61.32,60.62,61.23,538000,0
+MBI.US,D,20060830,000000,61.45,61.96,61.27,61.39,491600,0
+MBI.US,D,20060831,000000,61.57,61.86,61.41,61.63,726800,0
+MBI.US,D,20060901,000000,61.63,61.78,61.25,61.57,601700,0
+MBI.US,D,20060905,000000,61.7,62.07,61.38,61.65,705200,0
+MBI.US,D,20060906,000000,61.55,61.55,60.95,61.13,682700,0
+MBI.US,D,20060907,000000,61.13,61.78,60.9,61.51,541300,0
+MBI.US,D,20060908,000000,61.66,62.61,61.24,62.52,727600,0
+MBI.US,D,20060911,000000,62.22,62.59,61.96,62.06,724700,0
+MBI.US,D,20060912,000000,62.23,63.23,62.21,63.15,927400,0
+MBI.US,D,20060913,000000,63.25,63.74,62.99,63.62,882200,0
+MBI.US,D,20060914,000000,63.5,64.42,63.2,64.07,1350900,0
+MBI.US,D,20060915,000000,64,64.18,62.75,62.97,1655900,0
+MBI.US,D,20060918,000000,62.98,63.04,61.83,62.32,1090300,0
+MBI.US,D,20060919,000000,62.36,62.42,61.3,61.95,958100,0
+MBI.US,D,20060920,000000,62.04,62.14,61.46,61.69,563400,0
+MBI.US,D,20060921,000000,61.69,61.69,60.76,61.09,952700,0
+MBI.US,D,20060922,000000,61,61.27,60.71,60.74,883300,0
+MBI.US,D,20060925,000000,61.2,61.74,60.79,61.51,786700,0
+MBI.US,D,20060926,000000,61.51,61.8,61.3,61.61,955600,0
+MBI.US,D,20060927,000000,61.5,61.69,61.14,61.53,696900,0
+MBI.US,D,20060928,000000,61.55,61.85,61.53,61.71,726000,0
+MBI.US,D,20060929,000000,61.85,61.86,61.27,61.44,576500,0
+MBI.US,D,20061002,000000,61.66,61.8,60.98,61.31,691700,0
+MBI.US,D,20061003,000000,61.31,61.74,61.31,61.6,1054100,0
+MBI.US,D,20061004,000000,61.6,61.93,60.98,61.68,710900,0
+MBI.US,D,20061005,000000,61.69,62.05,61.5,61.92,1076300,0
+MBI.US,D,20061006,000000,61.92,61.98,61.07,61.51,891600,0
+MBI.US,D,20061009,000000,61.6,61.72,61.39,61.62,711400,0
+MBI.US,D,20061010,000000,61.65,61.88,61.32,61.63,547600,0
+MBI.US,D,20061011,000000,61.63,61.84,61.5,61.73,417600,0
+MBI.US,D,20061012,000000,62.05,62.08,61.42,61.88,497400,0
+MBI.US,D,20061013,000000,61.95,62.08,61.62,61.91,472700,0
+MBI.US,D,20061016,000000,62.16,62.16,61.61,61.93,558300,0
+MBI.US,D,20061017,000000,61.85,62.17,61.7,62.17,743300,0
+MBI.US,D,20061018,000000,62.5,62.9,61.96,62.34,845800,0
+MBI.US,D,20061019,000000,62.35,62.4,61.49,61.88,1078500,0
+MBI.US,D,20061020,000000,61.88,61.88,60.94,61.11,964200,0
+MBI.US,D,20061023,000000,60.9,61.8,60.9,61.68,735600,0
+MBI.US,D,20061024,000000,61.69,61.87,61.24,61.3,1121300,0
+MBI.US,D,20061025,000000,61.3,61.36,60.57,60.86,1296500,0
+MBI.US,D,20061026,000000,62.17,63.06,61.4,62.99,2567700,0
+MBI.US,D,20061027,000000,62.99,63.18,62.7,62.71,1309000,0
+MBI.US,D,20061030,000000,62.6,62.8,62.15,62.7,692400,0
+MBI.US,D,20061031,000000,62.5,62.8,61.86,62.02,812800,0
+MBI.US,D,20061101,000000,62.03,62.58,61.69,61.75,1074800,0
+MBI.US,D,20061102,000000,61.6,62.05,61.33,62,706800,0
+MBI.US,D,20061103,000000,62.1,62.48,61.76,61.99,609000,0
+MBI.US,D,20061106,000000,62.05,62.89,62.03,62.82,1413200,0
+MBI.US,D,20061107,000000,62.82,63.42,62.71,63.37,743300,0
+MBI.US,D,20061108,000000,63.12,63.48,62.63,62.66,970300,0
+MBI.US,D,20061109,000000,62.51,63.14,62.47,63.05,2198200,0
+MBI.US,D,20061110,000000,63.05,63.84,62.95,63.81,697800,0
+MBI.US,D,20061113,000000,63.74,64.24,63.74,63.84,1024400,0
+MBI.US,D,20061114,000000,63.89,64.03,63.15,63.86,603200,0
+MBI.US,D,20061115,000000,63.63,64.95,63.63,64.9,1387600,0
+MBI.US,D,20061116,000000,65.28,67.5,65.14,67.1,2944200,0
+MBI.US,D,20061117,000000,67,67.28,66.59,67.13,1582000,0
+MBI.US,D,20061120,000000,67.13,67.4,66.75,67.26,934900,0
+MBI.US,D,20061121,000000,67.08,67.24,66.68,66.81,930200,0
+MBI.US,D,20061122,000000,66.65,67.16,66.61,66.9,861100,0
+MBI.US,D,20061124,000000,66.55,67.13,66.55,67.01,463900,0
+MBI.US,D,20061127,000000,67.1,67.33,66.63,66.85,1704400,0
+MBI.US,D,20061128,000000,66.88,67.38,66.45,67.18,913600,0
+MBI.US,D,20061129,000000,67.7,69.83,67.64,68.95,2557700,0
+MBI.US,D,20061130,000000,69.05,69.74,68.14,69.65,2049100,0
+MBI.US,D,20061201,000000,70.01,70.09,68.91,69.34,1167800,0
+MBI.US,D,20061204,000000,68.34,69,68.34,68.8,1679100,0
+MBI.US,D,20061205,000000,69,69.88,68.76,69.78,1182300,0
+MBI.US,D,20061206,000000,69.78,69.99,69.41,69.7,906600,0
+MBI.US,D,20061207,000000,69.71,70.34,69.33,69.33,804800,0
+MBI.US,D,20061208,000000,69.34,69.77,68.95,69.54,755800,0
+MBI.US,D,20061211,000000,69.54,70.47,69.41,70.37,959800,0
+MBI.US,D,20061212,000000,71,72.24,70.89,71.81,2754800,0
+MBI.US,D,20061213,000000,71.7,72.5,71.56,71.98,3222800,0
+MBI.US,D,20061214,000000,71.99,72.43,71.81,72.05,1029800,0
+MBI.US,D,20061215,000000,72.05,72.78,71.7,72.64,1203700,0
+MBI.US,D,20061218,000000,72.71,72.95,72.46,72.55,933500,0
+MBI.US,D,20061219,000000,72.56,72.8,72.09,72.53,1573300,0
+MBI.US,D,20061220,000000,72.25,72.55,72.17,72.3,897000,0
+MBI.US,D,20061221,000000,72.4,72.58,72.17,72.28,1094500,0
+MBI.US,D,20061222,000000,72.35,72.42,71.91,72.2,756300,0
+MBI.US,D,20061226,000000,72.21,72.82,72.01,72.8,598300,0
+MBI.US,D,20061227,000000,73.28,73.48,73.05,73.29,722400,0
+MBI.US,D,20061228,000000,73.29,73.39,73.07,73.31,370400,0
+MBI.US,D,20061229,000000,73.32,73.49,72.91,73.06,611800,0
+MBI.US,D,20070103,000000,73.56,73.75,72.39,72.52,971200,0
+MBI.US,D,20070104,000000,72.3,72.8,72.3,72.69,1071200,0
+MBI.US,D,20070105,000000,72.69,72.72,71.99,72.2,846900,0
+MBI.US,D,20070108,000000,72.21,72.4,71.91,72.19,645100,0
+MBI.US,D,20070109,000000,72.5,73.09,72.1,72.37,977000,0
+MBI.US,D,20070110,000000,72.37,72.46,71.88,72.13,740100,0
+MBI.US,D,20070111,000000,72.13,72.51,71.95,72.15,886600,0
+MBI.US,D,20070112,000000,72.18,72.99,72.18,72.55,585900,0
+MBI.US,D,20070116,000000,72.65,72.8,72.24,72.34,420700,0
+MBI.US,D,20070117,000000,72.36,72.58,71.3,71.35,1110300,0
+MBI.US,D,20070118,000000,71.36,71.96,71.34,71.48,665300,0
+MBI.US,D,20070119,000000,71.49,72.07,71.37,71.68,869400,0
+MBI.US,D,20070122,000000,71.69,71.99,70.98,71.54,1055400,0
+MBI.US,D,20070123,000000,71.78,72.59,71.58,72.45,1049200,0
+MBI.US,D,20070124,000000,72.21,73.17,72.21,72.25,787300,0
+MBI.US,D,20070125,000000,73.3,74.16,70.95,70.95,2592200,0
+MBI.US,D,20070126,000000,71.1,72.73,70.71,72.73,1946600,0
+MBI.US,D,20070129,000000,74.25,76.02,71.11,71.49,5667200,0
+MBI.US,D,20070130,000000,70.8,72.83,70.23,72.39,1961600,0
+MBI.US,D,20070131,000000,72.45,72.45,71.45,71.83,1258800,0
+MBI.US,D,20070201,000000,71.84,73,71.54,72.65,1564100,0
+MBI.US,D,20070202,000000,72.51,73.14,72.33,72.61,681600,0
+MBI.US,D,20070205,000000,72.17,72.53,71.87,72.13,987800,0
+MBI.US,D,20070206,000000,72.5,73.48,72.3,72.85,1068200,0
+MBI.US,D,20070207,000000,72.6,72.6,71.79,71.91,1153900,0
+MBI.US,D,20070208,000000,71.7,71.91,71.38,71.42,816600,0
+MBI.US,D,20070209,000000,71.3,71.9,69.4,69.8,1484300,0
+MBI.US,D,20070212,000000,69.8,70.1,68.98,69.15,1152606,0
+MBI.US,D,20070213,000000,69.2,70.48,69.2,70.24,737652,0
+MBI.US,D,20070214,000000,70.25,71.17,70.11,70.84,725682,0
+MBI.US,D,20070215,000000,70.55,71.15,70.55,70.86,567900,0
+MBI.US,D,20070216,000000,70.87,71.17,69.66,70.28,1135000,0
+MBI.US,D,20070220,000000,70.03,70.94,69.85,70.72,708200,0
+MBI.US,D,20070221,000000,70.35,70.39,69.69,69.7,718000,0
+MBI.US,D,20070222,000000,69.9,70.07,69.45,69.6,979900,0
+MBI.US,D,20070223,000000,69.48,69.48,67.9,68.01,1278300,0
+MBI.US,D,20070226,000000,68.55,68.55,67.13,67.53,1482346,0
+MBI.US,D,20070227,000000,67.54,67.54,65.38,66.07,1532400,0
+MBI.US,D,20070228,000000,66.75,67.05,66.29,66.5,1696200,0
+MBI.US,D,20070301,000000,66.25,66.89,64.68,66.65,2781497,0
+MBI.US,D,20070302,000000,66.4,66.97,66.21,66.46,1957900,0
+MBI.US,D,20070305,000000,65.88,66.49,64.39,64.39,2093608,0
+MBI.US,D,20070306,000000,65.01,67.74,65,66.64,2432700,0
+MBI.US,D,20070307,000000,66.64,67.2,66.51,66.61,1385600,0
+MBI.US,D,20070308,000000,66.61,67.49,66.34,66.9,925200,0
+MBI.US,D,20070309,000000,67,67.32,66.43,66.96,1083400,0
+MBI.US,D,20070312,000000,66.57,67.06,66.36,66.78,1075800,0
+MBI.US,D,20070313,000000,66.12,66.26,64.2,64.23,2704600,0
+MBI.US,D,20070314,000000,64.34,64.8,63.19,64.63,2251800,0
+MBI.US,D,20070315,000000,64.43,65.97,64.25,65.37,1195612,0
+MBI.US,D,20070316,000000,65.55,65.55,64.67,64.86,1245600,0
+MBI.US,D,20070319,000000,65.04,65.73,65.04,65.26,1223600,0
+MBI.US,D,20070320,000000,65.4,66.32,65.34,66.21,1194300,0
+MBI.US,D,20070321,000000,65.97,67.5,63.56,67.09,2362909,0
+MBI.US,D,20070322,000000,67.03,67.56,66.15,66.32,1106800,0
+MBI.US,D,20070323,000000,66.32,66.9,65.77,66.25,753274,0
+MBI.US,D,20070326,000000,66.26,66.93,65.76,66.21,826300,0
+MBI.US,D,20070327,000000,65.82,66.05,65.4,65.83,790800,0
+MBI.US,D,20070328,000000,65.36,65.71,64.87,64.94,1281800,0
+MBI.US,D,20070329,000000,65.79,65.95,65.25,65.77,993400,0
+MBI.US,D,20070330,000000,65.68,66.23,65.03,65.49,946400,0
+MBI.US,D,20070402,000000,65.48,65.68,64.73,64.88,939700,0
+MBI.US,D,20070403,000000,65,65.72,64.99,65.67,1065100,0
+MBI.US,D,20070404,000000,65.74,66,65.2,65.55,822900,0
+MBI.US,D,20070405,000000,65.55,66.01,65.44,65.91,554000,0
+MBI.US,D,20070409,000000,65.96,66.15,65.58,65.84,972900,0
+MBI.US,D,20070410,000000,66.08,66.66,65.89,66.47,929200,0
+MBI.US,D,20070411,000000,66.48,66.52,65.89,66.03,1260603,0
+MBI.US,D,20070412,000000,65.75,66.01,65.32,65.8,1342400,0
+MBI.US,D,20070413,000000,65.94,66.22,65.7,66.04,944220,0
+MBI.US,D,20070416,000000,66.46,67.34,66.31,67.32,731506,0
+MBI.US,D,20070417,000000,67.38,67.47,66.96,66.96,560300,0
+MBI.US,D,20070418,000000,66.54,68.34,66.54,67.97,1174196,0
+MBI.US,D,20070419,000000,68.7,68.7,67.51,67.86,1118600,0
+MBI.US,D,20070420,000000,68.65,68.66,67.89,68.38,1205300,0
+MBI.US,D,20070423,000000,68.47,68.81,68.04,68.05,679000,0
+MBI.US,D,20070424,000000,68.04,68.33,66.87,66.96,1427200,0
+MBI.US,D,20070425,000000,67,69.77,66.95,69.25,2846906,0
+MBI.US,D,20070426,000000,66.75,72.38,66.75,70.93,2381800,0
+MBI.US,D,20070427,000000,71.48,72.25,71.08,71.54,1773817,0
+MBI.US,D,20070430,000000,71.5,71.5,69.54,69.56,1390069,0
+MBI.US,D,20070501,000000,69.88,70.14,69.04,69.41,1562260,0
+MBI.US,D,20070502,000000,69.16,69.95,68.99,69.67,1292200,0
+MBI.US,D,20070503,000000,70.45,71.8,70.41,70.78,1220100,0
+MBI.US,D,20070504,000000,71,71.39,70.25,70.63,1403170,0
+MBI.US,D,20070507,000000,70.72,71.2,70.54,70.62,865500,0
+MBI.US,D,20070508,000000,70.07,70.69,70.03,70.58,742800,0
+MBI.US,D,20070509,000000,70.59,70.83,69.9,70.76,1003000,0
+MBI.US,D,20070510,000000,70.22,70.42,69.67,69.67,1007789,0
+MBI.US,D,20070511,000000,70.24,70.56,69.91,70.1,1190400,0
+MBI.US,D,20070514,000000,70,70.26,69.32,69.33,998000,0
+MBI.US,D,20070515,000000,69.39,69.84,69.07,69.16,1041800,0
+MBI.US,D,20070516,000000,69.61,69.85,69.24,69.69,796000,0
+MBI.US,D,20070517,000000,69.54,69.6,69.06,69.42,927800,0
+MBI.US,D,20070518,000000,69.52,69.8,69.05,69.43,1393713,0
+MBI.US,D,20070521,000000,69.3,69.55,69.07,69.31,1330100,0
+MBI.US,D,20070522,000000,69.24,69.83,69.15,69.46,1518424,0
+MBI.US,D,20070523,000000,69.53,69.85,68.87,68.95,1596800,0
+MBI.US,D,20070524,000000,68.71,68.71,66.8,66.81,3980671,0
+MBI.US,D,20070525,000000,67.05,67.62,66.61,66.8,1445800,0
+MBI.US,D,20070529,000000,66.81,67.18,66.74,67.05,1790450,0
+MBI.US,D,20070530,000000,67.05,67.35,66.39,67.28,1421500,0
+MBI.US,D,20070531,000000,67.4,67.51,66.4,66.55,1406700,0
+MBI.US,D,20070601,000000,66.74,66.99,66.49,66.59,1209500,0
+MBI.US,D,20070604,000000,66.54,67.38,66.45,67.32,1006100,0
+MBI.US,D,20070605,000000,67.1,67.1,65.76,65.77,1563260,0
+MBI.US,D,20070606,000000,65.25,65.5,64.62,64.85,1870500,0
+MBI.US,D,20070607,000000,64.86,64.86,63.2,63.2,1948400,0
+MBI.US,D,20070608,000000,63.16,65.17,62.8,65.17,3451000,0
+MBI.US,D,20070611,000000,65.2,65.36,64.49,64.61,1962700,0
+MBI.US,D,20070612,000000,65.33,65.33,63.93,64.32,1977200,0
+MBI.US,D,20070613,000000,64.49,64.71,63.89,64.65,1474500,0
+MBI.US,D,20070614,000000,64.65,65.14,64.46,64.85,1007250,0
+MBI.US,D,20070615,000000,65,65.28,64.67,64.67,1389400,0
+MBI.US,D,20070618,000000,64.68,65.23,64.68,64.95,1246700,0
+MBI.US,D,20070619,000000,64.95,65.04,64.47,64.62,979200,0
+MBI.US,D,20070620,000000,64.45,64.57,62.69,62.69,1820100,0
+MBI.US,D,20070621,000000,63.69,64.66,63.12,64.66,3003400,0
+MBI.US,D,20070622,000000,64.3,64.68,63.45,63.75,3841700,0
+MBI.US,D,20070625,000000,61.5,63.34,61.04,61.77,4702600,0
+MBI.US,D,20070626,000000,61.92,62.25,61.11,61.11,3186500,0
+MBI.US,D,20070627,000000,61.12,62.08,60.4,62,2258500,0
+MBI.US,D,20070628,000000,63.24,64.08,62.84,63.47,3350078,0
+MBI.US,D,20070629,000000,63.47,63.62,62.15,62.22,3524100,0
+MBI.US,D,20070702,000000,62.25,62.39,61.76,62.07,1532300,0
+MBI.US,D,20070703,000000,61.5,62.79,61.24,62.71,1036900,0
+MBI.US,D,20070705,000000,62.96,62.97,61.64,61.72,1297400,0
+MBI.US,D,20070706,000000,61.82,62.85,61.68,62.66,2314000,0
+MBI.US,D,20070709,000000,62.41,62.49,61.42,61.54,1805400,0
+MBI.US,D,20070710,000000,61.02,61.14,59.21,59.84,4482101,0
+MBI.US,D,20070711,000000,59.7,60.91,59.43,60.89,2566300,0
+MBI.US,D,20070712,000000,61.5,61.78,60.89,61.32,1774100,0
+MBI.US,D,20070713,000000,61.02,61.37,60.66,60.78,925400,0
+MBI.US,D,20070716,000000,60.75,61.37,60.56,60.59,847000,0
+MBI.US,D,20070717,000000,60.55,60.72,59.68,59.85,3071400,0
+MBI.US,D,20070718,000000,59.08,59.58,58.05,58.8,4294975,0
+MBI.US,D,20070719,000000,59.2,59.52,58.12,58.45,2340133,0
+MBI.US,D,20070720,000000,58.37,58.39,56.61,57.56,3815858,0
+MBI.US,D,20070723,000000,59,59.4,58.39,58.74,2871200,0
+MBI.US,D,20070724,000000,58.1,58.1,57.05,57.08,5119035,0
+MBI.US,D,20070725,000000,57.05,62.3,56.82,59.99,6199150,0
+MBI.US,D,20070726,000000,60.6,60.6,57.25,57.81,5897991,0
+MBI.US,D,20070727,000000,57.81,61.19,57.54,60.33,4178911,0
+MBI.US,D,20070730,000000,59.55,60.8,57.69,59.61,3035546,0
+MBI.US,D,20070731,000000,59.56,60.12,55.94,56.1,6612774,0
+MBI.US,D,20070801,000000,53.91,56.67,52.88,55.95,8859502,0
+MBI.US,D,20070802,000000,56.73,59.19,54.8,55.37,7891033,0
+MBI.US,D,20070803,000000,56.17,57.04,50.75,50.83,8030846,0
+MBI.US,D,20070806,000000,50.81,56.2,48.95,56.2,7835280,0
+MBI.US,D,20070807,000000,56.2,60,55.26,58.8,9502381,0
+MBI.US,D,20070808,000000,59.57,63.68,58.04,62.49,8442827,0
+MBI.US,D,20070809,000000,59.91,61.74,57.25,58.99,5514395,0
+MBI.US,D,20070810,000000,57.55,59.98,56.6,58.5,5237210,0
+MBI.US,D,20070813,000000,59.26,61.05,53.32,53.85,7389300,0
+MBI.US,D,20070814,000000,53.4,54.51,51,51.27,6080532,0
+MBI.US,D,20070815,000000,51.27,55.71,51.05,52.63,7735713,0
+MBI.US,D,20070816,000000,51.26,57.37,50.45,56.86,11475829,0
+MBI.US,D,20070817,000000,60.93,63.6,59.1,63.6,9427400,0
+MBI.US,D,20070820,000000,63.19,63.84,60.24,61.89,4196400,0
+MBI.US,D,20070821,000000,62.15,62.31,59.93,60.19,3363100,0
+MBI.US,D,20070822,000000,60.19,62.58,60,60.65,3550800,0
+MBI.US,D,20070823,000000,60.74,62.2,59.4,60.08,3184700,0
+MBI.US,D,20070824,000000,60.47,60.47,58.32,58.69,2418200,0
+MBI.US,D,20070827,000000,59.47,59.47,57.94,58.21,2567558,0
+MBI.US,D,20070828,000000,57.9,58.08,55.65,56.52,2667800,0
+MBI.US,D,20070829,000000,57.1,57.94,54.65,57.22,2529100,0
+MBI.US,D,20070830,000000,56.29,58.76,55.2,58.22,3219000,0
+MBI.US,D,20070831,000000,61.56,61.56,59.07,60,3362200,0
+MBI.US,D,20070904,000000,60,62.49,58.93,61.92,3507800,0
+MBI.US,D,20070905,000000,61,61.45,60.01,60.29,3779300,0
+MBI.US,D,20070906,000000,60.29,60.5,58.81,59.2,1513400,0
+MBI.US,D,20070907,000000,58.02,58.49,56.73,57.23,3189100,0
+MBI.US,D,20070910,000000,57.6,58.12,55.87,57.43,2034600,0
+MBI.US,D,20070911,000000,57.64,58.49,57.29,58.14,1734700,0
+MBI.US,D,20070912,000000,57.98,57.98,56.55,56.88,1886600,0
+MBI.US,D,20070913,000000,57.05,58.6,57.05,58,1792700,0
+MBI.US,D,20070914,000000,57.89,58.26,56.99,58.05,1578900,0
+MBI.US,D,20070917,000000,58,58.17,56.76,57.48,1035700,0
+MBI.US,D,20070918,000000,58.03,62.79,57.44,61.98,4368100,0
+MBI.US,D,20070919,000000,62.22,66.25,61.51,64.16,4375700,0
+MBI.US,D,20070920,000000,64.15,64.21,60.52,60.69,2940903,0
+MBI.US,D,20070921,000000,60.7,61.51,59.74,60.81,2696800,0
+MBI.US,D,20070924,000000,60.99,61.29,59.67,59.97,1414518,0
+MBI.US,D,20070925,000000,59.18,60.51,58.94,59.77,1536500,0
+MBI.US,D,20070926,000000,60.08,60.5,59.26,60,1377300,0
+MBI.US,D,20070927,000000,60.02,63.4,59.78,62.58,1715400,0
+MBI.US,D,20070928,000000,62.03,62.22,60.47,61.78,2377500,0
+MBI.US,D,20071001,000000,61.24,63.41,61.1,63.4,1979000,0
+MBI.US,D,20071002,000000,63.4,64.08,63.15,63.78,1540500,0
+MBI.US,D,20071003,000000,63.68,65.99,63.43,64.11,2238900,0
+MBI.US,D,20071004,000000,64.5,65.33,64.39,65.15,1141200,0
+MBI.US,D,20071005,000000,65.6,68.65,65.6,67.78,3467500,0
+MBI.US,D,20071008,000000,68.16,68.27,66,66.16,1591200,0
+MBI.US,D,20071009,000000,66.7,67.88,66,67.67,1763900,0
+MBI.US,D,20071010,000000,67.08,67.52,65.58,65.87,1644000,0
+MBI.US,D,20071011,000000,65.72,68.98,65.53,66.98,2871700,0
+MBI.US,D,20071012,000000,67.4,67.89,66.69,67.1,1209326,0
+MBI.US,D,20071015,000000,67.08,67.9,64.9,65.25,1522000,0
+MBI.US,D,20071016,000000,65.08,65.38,63.34,63.5,1857100,0
+MBI.US,D,20071017,000000,63.94,64.69,60.31,60.87,4110100,0
+MBI.US,D,20071018,000000,60.54,61.38,59.4,60.38,3998100,0
+MBI.US,D,20071019,000000,59.75,59.8,57.2,57.27,4491600,0
+MBI.US,D,20071022,000000,56.58,59.46,56.56,58.92,2623500,0
+MBI.US,D,20071023,000000,58.93,59.45,56.76,57.93,2689680,0
+MBI.US,D,20071024,000000,57.11,57.19,52.18,55.19,7634800,0
+MBI.US,D,20071025,000000,54.95,57.56,43.77,46.99,17327026,0
+MBI.US,D,20071026,000000,49.77,51.74,43.63,50.37,12371100,0
+MBI.US,D,20071029,000000,49.75,50.69,47.28,47.47,5202700,0
+MBI.US,D,20071030,000000,47.18,48,45.37,45.73,3928500,0
+MBI.US,D,20071031,000000,47.42,47.42,42.25,43.04,9591100,0
+MBI.US,D,20071101,000000,41,41.91,36.75,38.06,13216774,0
+MBI.US,D,20071102,000000,36.4,38.73,33,35.51,16014358,0
+MBI.US,D,20071105,000000,33.24,36.94,31.45,33.23,18217994,0
+MBI.US,D,20071106,000000,34.5,38.4,34.24,35.65,12770033,0
+MBI.US,D,20071107,000000,34.55,38.86,33.29,33.57,10384228,0
+MBI.US,D,20071108,000000,33,33.99,30.05,31.68,10942952,0
+MBI.US,D,20071109,000000,30.15,36.2,29.5,34.49,11793900,0
+MBI.US,D,20071112,000000,34.98,45.4,34.68,35.19,5966376,0
+MBI.US,D,20071113,000000,36.07,42.08,35.88,40.48,10578451,0
+MBI.US,D,20071114,000000,41.89,43.5,39.1,39.81,6440208,0
+MBI.US,D,20071115,000000,39.25,39.51,37.36,38.14,5424215,0
+MBI.US,D,20071116,000000,39.03,39.03,36.55,37.19,5138361,0
+MBI.US,D,20071119,000000,36.21,36.89,33.02,34.49,8392707,0
+MBI.US,D,20071120,000000,33.2,35.13,30.95,35.1,11387261,0
+MBI.US,D,20071121,000000,34,35.55,32,32.18,11193939,0
+MBI.US,D,20071123,000000,33.11,34.8,33,34.14,3362448,0
+MBI.US,D,20071126,000000,34.21,34.33,32.99,33.06,4944389,0
+MBI.US,D,20071127,000000,33.3,33.6,29.61,30.46,11270137,0
+MBI.US,D,20071128,000000,31.99,33.08,29.52,30.28,14105348,0
+MBI.US,D,20071129,000000,29.86,30.88,28.51,30.74,8235309,0
+MBI.US,D,20071130,000000,34.58,36.91,34.33,36.51,16452347,0
+MBI.US,D,20071203,000000,35.5,35.91,33.4,33.88,7241305,0
+MBI.US,D,20071204,000000,32.86,33.77,32.08,32.63,4327557,0
+MBI.US,D,20071205,000000,33.1,35.2,25.84,27.42,29072220,0
+MBI.US,D,20071206,000000,27.89,30.84,27.1,29.84,16439153,0
+MBI.US,D,20071207,000000,30.06,30.27,28.81,30,8897144,0
+MBI.US,D,20071210,000000,30.14,38.19,29.71,33.95,20606420,0
+MBI.US,D,20071211,000000,33.51,34.65,31.6,33,11068605,0
+MBI.US,D,20071212,000000,34.08,35.2,30.57,31.92,10657902,0
+MBI.US,D,20071213,000000,31.01,31.57,28.83,29.51,10576451,0
+MBI.US,D,20071214,000000,29,29,27.5,27.6,11134450,0
+MBI.US,D,20071217,000000,29.32,29.7,27.63,28.54,8902413,0
+MBI.US,D,20071218,000000,28.67,29.43,27.72,28.04,6466513,0
+MBI.US,D,20071219,000000,28.21,28.88,24.62,27.02,14765927,0
+MBI.US,D,20071220,000000,23.63,23.63,18.84,19.95,52194668,0
+MBI.US,D,20071221,000000,21.35,21.6,19.33,20.03,18284992,0
+MBI.US,D,20071224,000000,20.07,20.54,19.79,20.12,3143115,0
+MBI.US,D,20071226,000000,20.28,22.67,20.01,22.33,9465898,0
+MBI.US,D,20071227,000000,22.24,23.19,21.83,22.27,7288063,0
+MBI.US,D,20071228,000000,20.95,21,18.43,18.74,18895468,0
+MBI.US,D,20071231,000000,18.74,19.48,17.79,18.63,10116005,0
+MBI.US,D,20080102,000000,19,19.75,18.65,18.98,7602001,0
+MBI.US,D,20080103,000000,19.11,19.16,18.03,18.55,5032782,0
+MBI.US,D,20080104,000000,17.89,18.2,17.33,17.56,6219350,0
+MBI.US,D,20080107,000000,17.47,18.15,17.25,17.62,7541531,0
+MBI.US,D,20080108,000000,18.07,18.07,13.02,13.98,18859790,0
+MBI.US,D,20080109,000000,15,15,11.11,13.4,32626820,0
+MBI.US,D,20080110,000000,12.99,15.2,12.55,14.11,18757976,0
+MBI.US,D,20080111,000000,14.52,17.5,13.65,16.59,20698508,0
+MBI.US,D,20080114,000000,16.19,17.47,16.02,17.05,10852684,0
+MBI.US,D,20080115,000000,16.5,16.64,15.55,16.05,7511717,0
+MBI.US,D,20080116,000000,14.2,15.39,13.06,13.4,17358216,0
+MBI.US,D,20080117,000000,10.52,11,7.63,9.22,33341252,0
+MBI.US,D,20080118,000000,8.91,9,6.75,8.55,30987324,0
+MBI.US,D,20080122,000000,9.54,13.2,9,12.53,30858464,0
+MBI.US,D,20080123,000000,11.81,17.55,11.79,16.61,34230804,0
+MBI.US,D,20080124,000000,17.96,18.3,12.83,14.4,33121586,0
+MBI.US,D,20080125,000000,15.14,16,13.35,14.2,16312637,0
+MBI.US,D,20080128,000000,13.55,14.85,12.61,14.85,8333341,0
+MBI.US,D,20080129,000000,15.09,16.6,14.42,15.98,15575830,0
+MBI.US,D,20080130,000000,15.69,15.69,12.73,13.96,15457915,0
+MBI.US,D,20080131,000000,12.09,15.87,11.8,15.5,29054560,0
+MBI.US,D,20080201,000000,17.21,17.35,14.84,16.36,22975484,0
+MBI.US,D,20080204,000000,16.06,16.11,15.05,15.39,9419650,0
+MBI.US,D,20080205,000000,14.75,16.48,14.37,14.9,19373994,0
+MBI.US,D,20080206,000000,14.44,14.89,14.06,14.28,7519863,0
+MBI.US,D,20080207,000000,14.26,15.4,14.11,14.2,12829033,0
+MBI.US,D,20080208,000000,13.16,15.14,13.15,14.6,39772056,0
+MBI.US,D,20080211,000000,14.96,14.96,13.36,13.58,11690703,0
+MBI.US,D,20080212,000000,13.36,13.58,11.36,11.5,21024720,0
+MBI.US,D,20080213,000000,11.69,12.19,11.28,11.64,10888724,0
+MBI.US,D,20080214,000000,12.06,13.19,10.81,12.62,14903232,0
+MBI.US,D,20080215,000000,12.31,12.66,11.75,12.24,9552551,0
+MBI.US,D,20080219,000000,12.61,12.62,11.64,11.7,8003775,0
+MBI.US,D,20080220,000000,11.56,12.38,11.51,12.18,6856904,0
+MBI.US,D,20080221,000000,12.35,12.4,11.75,11.9,6258924,0
+MBI.US,D,20080222,000000,11.61,12.4,10.75,12.18,14397403,0
+MBI.US,D,20080225,000000,12.4,15.25,11.8,14.58,26426244,0
+MBI.US,D,20080226,000000,14.33,15.45,13.88,15.28,23720928,0
+MBI.US,D,20080227,000000,14.83,15.28,14.55,14.85,8050504,0
+MBI.US,D,20080228,000000,14.88,14.88,13.72,14.06,8508320,0
+MBI.US,D,20080229,000000,13.46,13.69,12.77,12.97,12886915,0
+MBI.US,D,20080303,000000,12.78,12.98,12.1,12.62,7004793,0
+MBI.US,D,20080304,000000,12.4,13.39,12,12.98,9569035,0
+MBI.US,D,20080305,000000,13.12,14.65,11.75,12.18,21520650,0
+MBI.US,D,20080306,000000,11.84,12.09,10.96,11.6,10509250,0
+MBI.US,D,20080307,000000,11.15,12.19,11.1,11.99,7620018,0
+MBI.US,D,20080310,000000,11.43,12.29,10.67,10.77,11622518,0
+MBI.US,D,20080311,000000,11.81,12.14,10.82,12.14,8031991,0
+MBI.US,D,20080312,000000,12.06,12.49,11.38,11.55,5756771,0
+MBI.US,D,20080313,000000,11.15,11.67,10.95,11.57,6966021,0
+MBI.US,D,20080314,000000,11.71,11.78,10.9,10.94,5960395,0
+MBI.US,D,20080317,000000,10.39,11.6,9.81,10.8,7207849,0
+MBI.US,D,20080318,000000,11.49,12.5,11.11,12.31,6857960,0
+MBI.US,D,20080319,000000,11.81,12.95,11.81,12.03,8247550,0
+MBI.US,D,20080320,000000,12.44,12.77,12,12.77,8517886,0
+MBI.US,D,20080324,000000,12.88,14.39,12.84,14.16,8177813,0
+MBI.US,D,20080325,000000,13.94,14.47,12.61,14.13,5585215,0
+MBI.US,D,20080326,000000,14.13,14.21,13.22,13.24,3211925,0
+MBI.US,D,20080327,000000,13.53,13.77,12.41,12.5,4175625,0
+MBI.US,D,20080328,000000,12.54,12.86,11.92,11.99,3079652,0
+MBI.US,D,20080331,000000,12.11,12.42,11.87,12.22,4542233,0
+MBI.US,D,20080401,000000,12.67,13.51,12.67,13.48,5670295,0
+MBI.US,D,20080402,000000,13.62,14.2,13.55,13.76,4761805,0
+MBI.US,D,20080403,000000,13.55,14.5,13.35,14.29,3816467,0
+MBI.US,D,20080404,000000,14.47,14.47,13.36,13.61,5043862,0
+MBI.US,D,20080407,000000,13.78,14,13,13.59,3614527,0
+MBI.US,D,20080408,000000,13.73,13.73,12.8,12.99,2700489,0
+MBI.US,D,20080409,000000,12.9,13.26,11.76,11.97,4075202,0
+MBI.US,D,20080410,000000,12.25,12.3,11.76,11.89,3158582,0
+MBI.US,D,20080411,000000,11.54,12.15,11.51,11.8,2428464,0
+MBI.US,D,20080414,000000,12.12,12.12,11.12,11.72,2676836,0
+MBI.US,D,20080415,000000,11.83,12,11.21,11.53,3729476,0
+MBI.US,D,20080416,000000,11.54,12.12,11.33,11.65,3363842,0
+MBI.US,D,20080417,000000,11.46,12.92,11.46,12.71,5409426,0
+MBI.US,D,20080418,000000,13.12,13.52,12.73,13.04,3447769,0
+MBI.US,D,20080421,000000,13.09,13.14,12.42,12.98,2498138,0
+MBI.US,D,20080422,000000,13.13,13.43,12.62,13.28,2891154,0
+MBI.US,D,20080423,000000,12.4,12.4,8.63,8.79,24363604,0
+MBI.US,D,20080424,000000,9.12,10.28,8.3,9.8,21471656,0
+MBI.US,D,20080425,000000,9.94,10.1,9.26,9.84,6933495,0
+MBI.US,D,20080428,000000,9.99,10.5,9.5,10.41,4546786,0
+MBI.US,D,20080429,000000,10.4,10.93,10.39,10.75,5523971,0
+MBI.US,D,20080430,000000,10.74,10.98,10.06,10.75,5043901,0
+MBI.US,D,20080501,000000,10.25,11.98,10.18,11.68,6736626,0
+MBI.US,D,20080502,000000,12.09,12.35,11.11,11.42,5102133,0
+MBI.US,D,20080505,000000,11.22,11.63,10.83,11.05,3999134,0
+MBI.US,D,20080506,000000,10.83,11.58,10.55,11.39,4068383,0
+MBI.US,D,20080507,000000,11.7,11.74,11.01,11.07,2486001,0
+MBI.US,D,20080508,000000,10.87,10.88,10.14,10.36,4884244,0
+MBI.US,D,20080509,000000,9.82,10.29,9.24,9.43,10009092,0
+MBI.US,D,20080512,000000,9.35,10.54,9.24,9.85,14730091,0
+MBI.US,D,20080513,000000,9.98,10.09,8.91,9.32,12872576,0
+MBI.US,D,20080514,000000,9.43,9.68,8.89,9.3,10124076,0
+MBI.US,D,20080515,000000,9.56,9.68,9.04,9.68,7112995,0
+MBI.US,D,20080516,000000,9.67,9.84,9.46,9.53,4621984,0
+MBI.US,D,20080519,000000,9.57,9.79,9.25,9.53,4575800,0
+MBI.US,D,20080520,000000,9.43,9.43,9.05,9.09,5164590,0
+MBI.US,D,20080521,000000,9.15,9.19,8.06,8.12,9344191,0
+MBI.US,D,20080522,000000,8.29,8.35,7.7,8.04,9451006,0
+MBI.US,D,20080523,000000,8.21,8.21,7.35,7.37,10819090,0
+MBI.US,D,20080527,000000,7.38,7.62,7.06,7.22,9038346,0
+MBI.US,D,20080528,000000,7.45,7.51,6.82,7.05,11397192,0
+MBI.US,D,20080529,000000,7.03,7.48,6.98,7.37,5809192,0
+MBI.US,D,20080530,000000,7.37,7.37,6.95,6.96,5458672,0
+MBI.US,D,20080602,000000,6.96,7.05,6.76,6.96,5003815,0
+MBI.US,D,20080603,000000,7.04,7.13,6.58,6.69,7605739,0
+MBI.US,D,20080604,000000,6.6,6.77,5.42,5.63,29804296,0
+MBI.US,D,20080605,000000,5.74,6.3,5.21,6.04,30256872,0
+MBI.US,D,20080606,000000,5.84,5.9,5.44,5.44,10814153,0
+MBI.US,D,20080609,000000,5.53,5.58,4.78,4.89,11915156,0
+MBI.US,D,20080610,000000,4.88,5.31,4.8,5.01,14354496,0
+MBI.US,D,20080611,000000,5.09,5.09,4.76,4.85,9947513,0
+MBI.US,D,20080612,000000,4.98,6.1,4.98,5.31,22987280,0
+MBI.US,D,20080613,000000,5.57,5.9,5.4,5.87,10809540,0
+MBI.US,D,20080616,000000,5.88,6.22,5.71,6.15,9598543,0
+MBI.US,D,20080617,000000,6.25,6.34,5.91,6.09,8919674,0
+MBI.US,D,20080618,000000,6,6.17,5.62,6.15,8650811,0
+MBI.US,D,20080619,000000,6.03,6.45,5.82,6.45,8472529,0
+MBI.US,D,20080620,000000,5.78,6.09,5.52,5.59,17309750,0
+MBI.US,D,20080623,000000,5.83,5.84,4.71,4.82,20409372,0
+MBI.US,D,20080624,000000,4.83,4.98,4.25,4.9,14481045,0
+MBI.US,D,20080625,000000,4.99,5.18,4.76,4.91,12244076,0
+MBI.US,D,20080626,000000,4.77,4.77,4.2,4.39,26450082,0
+MBI.US,D,20080627,000000,4.34,4.44,4.03,4.17,11900103,0
+MBI.US,D,20080630,000000,4.1,4.5,3.62,4.39,22972176,0
+MBI.US,D,20080701,000000,4.29,4.58,3.79,4.28,11795514,0
+MBI.US,D,20080702,000000,4.27,4.28,3.97,3.97,6302224,0
+MBI.US,D,20080703,000000,4.1,4.14,3.81,4.05,7387050,0
+MBI.US,D,20080707,000000,4.1,4.2,3.76,3.91,8065365,0
+MBI.US,D,20080708,000000,3.92,4.79,3.8,4.76,13268934,0
+MBI.US,D,20080709,000000,5.15,5.22,4.14,4.15,19234790,0
+MBI.US,D,20080710,000000,4.04,4.36,3.82,4.2,10365476,0
+MBI.US,D,20080711,000000,3.92,4.3,3.7,3.9,13635788,0
+MBI.US,D,20080714,000000,4.1,4.3,3.94,3.99,6627481,0
+MBI.US,D,20080715,000000,3.87,5.1,3.72,4.41,12691524,0
+MBI.US,D,20080716,000000,4.48,5.19,4.13,5.11,11804135,0
+MBI.US,D,20080717,000000,5.11,5.55,4.74,5.54,13102648,0
+MBI.US,D,20080718,000000,5.51,5.71,5.19,5.42,9040208,0
+MBI.US,D,20080721,000000,5.74,5.77,5.04,5.34,9248728,0
+MBI.US,D,20080722,000000,5.02,5.57,4.8,5.55,4808389,0
+MBI.US,D,20080723,000000,5.51,6.66,5.5,6.46,12256856,0
+MBI.US,D,20080724,000000,6.52,6.59,5.34,5.42,10933691,0
+MBI.US,D,20080725,000000,5.63,5.63,4.81,4.87,10871623,0
+MBI.US,D,20080728,000000,4.77,4.8,4.27,4.27,8670410,0
+MBI.US,D,20080729,000000,4.66,5.04,4.38,4.92,12341416,0
+MBI.US,D,20080730,000000,5.44,5.75,5.14,5.68,13211650,0
+MBI.US,D,20080731,000000,5.4,6.33,5.25,5.93,11037618,0
+MBI.US,D,20080801,000000,6.5,7.79,6.42,7.67,36804600,0
+MBI.US,D,20080804,000000,7.26,8.26,7.04,7.74,18137392,0
+MBI.US,D,20080805,000000,7.94,8.7,7.74,8.42,19290048,0
+MBI.US,D,20080806,000000,8.68,8.85,7.91,8.79,14311881,0
+MBI.US,D,20080807,000000,8.31,9.1,7.96,8.28,16383420,0
+MBI.US,D,20080808,000000,9.05,9.48,8.32,8.57,33231746,0
+MBI.US,D,20080811,000000,8.73,8.98,8.29,8.69,13800235,0
+MBI.US,D,20080812,000000,8.59,8.9,8.21,8.42,10366879,0
+MBI.US,D,20080813,000000,8.3,9,8.21,8.75,10147127,0
+MBI.US,D,20080814,000000,8.68,10.54,8.66,10.32,19928268,0
+MBI.US,D,20080815,000000,11.12,11.48,10.7,11.22,24028276,0
+MBI.US,D,20080818,000000,11.2,12.09,10.38,11.83,19543132,0
+MBI.US,D,20080819,000000,11.4,12.23,10.91,11.18,11681520,0
+MBI.US,D,20080820,000000,10.8,10.99,9.9,10.49,16521729,0
+MBI.US,D,20080821,000000,10.07,10.34,9.48,9.63,13992572,0
+MBI.US,D,20080822,000000,10.19,10.4,9.55,10.2,8238131,0
+MBI.US,D,20080825,000000,9.97,10.96,9.91,10.83,11908897,0
+MBI.US,D,20080826,000000,11.3,11.38,10.69,10.92,9143124,0
+MBI.US,D,20080827,000000,11.32,12.24,11,11.98,12076243,0
+MBI.US,D,20080828,000000,14.32,16.29,13.93,16.15,49102612,0
+MBI.US,D,20080829,000000,15.71,16.42,14.76,16.22,23769472,0
+MBI.US,D,20080902,000000,17.09,17.09,15.28,16.14,15232566,0
+MBI.US,D,20080903,000000,15.82,16.8,15.52,16.41,21103300,0
+MBI.US,D,20080904,000000,16.41,16.6,15.17,15.93,14297497,0
+MBI.US,D,20080905,000000,15.22,17,15.03,16.61,14045747,0
+MBI.US,D,20080908,000000,18.32,19.08,15.78,16.2,16554351,0
+MBI.US,D,20080909,000000,16.28,17.47,14.06,14.09,17344906,0
+MBI.US,D,20080910,000000,14.15,14.78,12.91,14.2,13837230,0
+MBI.US,D,20080911,000000,14.2,14.88,11.77,13.69,21372492,0
+MBI.US,D,20080912,000000,13.23,14.35,12.61,12.99,15462566,0
+MBI.US,D,20080915,000000,11.84,12.99,11.31,11.45,17903098,0
+MBI.US,D,20080916,000000,10.25,11.56,9.96,11.56,21135588,0
+MBI.US,D,20080917,000000,11.23,11.3,9.71,9.71,15933239,0
+MBI.US,D,20080918,000000,10.02,14,9.45,14,29763964,0
+MBI.US,D,20080919,000000,16.7,17,11.7,12.88,15305866,0
+MBI.US,D,20080922,000000,12.5,12.64,11.15,12.15,6440917,0
+MBI.US,D,20080923,000000,12.3,13.08,11.8,12.05,4719901,0
+MBI.US,D,20080924,000000,12.67,12.67,11.74,12.35,3375075,0
+MBI.US,D,20080925,000000,12.95,14,12.35,13.43,5106881,0
+MBI.US,D,20080926,000000,12.3,13.9,12.25,13.74,4586593,0
+MBI.US,D,20080929,000000,14.5,14.5,9.95,10.85,5317440,0
+MBI.US,D,20080930,000000,11.75,12.5,11.4,11.9,4267257,0
+MBI.US,D,20081001,000000,11.98,12.96,11.5,11.92,5050047,0
+MBI.US,D,20081002,000000,11.92,12.66,11.42,11.5,4041114,0
+MBI.US,D,20081003,000000,12.28,12.65,9.69,10.35,8132152,0
+MBI.US,D,20081006,000000,9.71,10.35,9.1,9.91,4499870,0
+MBI.US,D,20081007,000000,10.24,10.24,8.62,8.8,4685823,0
+MBI.US,D,20081008,000000,8.41,8.95,7.75,7.95,12650656,0
+MBI.US,D,20081009,000000,8.11,8.5,6.25,6.4,11904411,0
+MBI.US,D,20081010,000000,5.47,6.25,5.19,5.88,14749676,0
+MBI.US,D,20081013,000000,7.03,7.36,6.53,7.11,8706495,0
+MBI.US,D,20081014,000000,7.16,7.73,7.16,7.25,9137577,0
+MBI.US,D,20081015,000000,7.25,7.29,6.69,6.81,6022193,0
+MBI.US,D,20081016,000000,6.94,9.84,6.5,9,10914250,0
+MBI.US,D,20081017,000000,8.34,10.2,8.25,9.4,12893353,0
+MBI.US,D,20081020,000000,9.69,10.1,9.31,9.91,8393377,0
+MBI.US,D,20081021,000000,9.84,9.84,8.73,8.79,4869110,0
+MBI.US,D,20081022,000000,8.59,8.59,7.32,7.34,6555739,0
+MBI.US,D,20081023,000000,7.5,7.5,6.48,6.72,6293265,0
+MBI.US,D,20081024,000000,5.64,7.67,5.64,6.52,7672566,0
+MBI.US,D,20081027,000000,6.5,7.31,6.47,6.53,4631317,0
+MBI.US,D,20081028,000000,7,7.16,6.38,7.16,6386351,0
+MBI.US,D,20081029,000000,7.14,9.11,6.93,8.46,10639729,0
+MBI.US,D,20081030,000000,8.84,9.24,8.48,9.12,8199667,0
+MBI.US,D,20081031,000000,8.83,9.83,8.66,9.83,7308549,0
+MBI.US,D,20081103,000000,9.43,9.9,8.75,9.09,6908394,0
+MBI.US,D,20081104,000000,9.32,10.66,9.04,10.46,9837017,0
+MBI.US,D,20081105,000000,8.49,9.01,8.15,8.16,10235730,0
+MBI.US,D,20081106,000000,7.88,8.19,7.5,7.68,8205499,0
+MBI.US,D,20081107,000000,7.75,8.44,7.14,7.98,5936200,0
+MBI.US,D,20081110,000000,7.98,8.39,6.9,7.04,7345259,0
+MBI.US,D,20081111,000000,6.75,7.05,6.16,6.64,5006445,0
+MBI.US,D,20081112,000000,6.5,6.59,6.08,6.34,6799537,0
+MBI.US,D,20081113,000000,6.46,6.59,5,6.07,13594086,0
+MBI.US,D,20081114,000000,5.85,6.17,5.76,5.9,6908198,0
+MBI.US,D,20081117,000000,5.85,6,5.35,5.71,4391360,0
+MBI.US,D,20081118,000000,5.75,5.8,4.63,5.02,7725538,0
+MBI.US,D,20081119,000000,4.78,4.8,3.79,3.79,8771203,0
+MBI.US,D,20081120,000000,3.79,4.95,3.5,4.07,11086791,0
+MBI.US,D,20081121,000000,4.44,4.6,3.75,4.24,9013760,0
+MBI.US,D,20081124,000000,4.6,4.8,3.91,4.31,10246373,0
+MBI.US,D,20081125,000000,4.38,5.11,4.14,5.07,9660027,0
+MBI.US,D,20081126,000000,4.99,5.99,4.69,5.79,5097356,0
+MBI.US,D,20081128,000000,5.79,5.86,5.52,5.85,2302483,0
+MBI.US,D,20081201,000000,5.4,5.54,4.62,4.66,6070909,0
+MBI.US,D,20081202,000000,5.24,5.78,4.84,5.59,8270873,0
+MBI.US,D,20081203,000000,5.22,6.26,5.15,6.26,10158537,0
+MBI.US,D,20081204,000000,6.2,6.78,6,6.49,7999528,0
+MBI.US,D,20081205,000000,6.29,6.8,6.21,6.77,9316251,0
+MBI.US,D,20081208,000000,6.85,7.2,6.85,7.1,6565714,0
+MBI.US,D,20081209,000000,7.1,7.23,6.7,6.95,6150622,0
+MBI.US,D,20081210,000000,7.07,7.24,6.82,7.02,4983057,0
+MBI.US,D,20081211,000000,6.8,7.15,6.51,6.61,5081006,0
+MBI.US,D,20081212,000000,6.25,6.75,6.15,6.53,5693533,0
+MBI.US,D,20081215,000000,6.69,6.69,5.8,6.04,4079220,0
+MBI.US,D,20081216,000000,6.1,6.31,5.81,6.16,7207851,0
+MBI.US,D,20081217,000000,6.01,6.09,5.72,5.76,4827074,0
+MBI.US,D,20081218,000000,5.82,5.9,5.05,5.15,6968716,0
+MBI.US,D,20081219,000000,5.33,5.34,4.84,5.07,5201126,0
+MBI.US,D,20081222,000000,5.06,5.06,4.5,4.61,5034153,0
+MBI.US,D,20081223,000000,4.67,4.72,4.21,4.36,3127885,0
+MBI.US,D,20081224,000000,4.48,4.5,4.17,4.27,1745684,0
+MBI.US,D,20081226,000000,4.31,4.45,4.08,4.19,2602918,0
+MBI.US,D,20081229,000000,4.21,4.25,3.97,4.04,2791717,0
+MBI.US,D,20081230,000000,4.05,4.16,3.96,4.13,4208297,0
+MBI.US,D,20081231,000000,4.08,4.18,4.01,4.07,4569464,0
+MBI.US,D,20090102,000000,4.24,4.63,4.02,4.5,6555299,0
+MBI.US,D,20090105,000000,4.42,5.1,4.33,4.85,9026178,0
+MBI.US,D,20090106,000000,4.88,5.15,4.88,5.07,9173432,0
+MBI.US,D,20090107,000000,4.89,5.41,4.81,5.03,6419347,0
+MBI.US,D,20090108,000000,5.05,5.77,4.91,5.61,10866639,0
+MBI.US,D,20090109,000000,5.73,5.73,4.99,5.05,4915695,0
+MBI.US,D,20090112,000000,5,5.1,4.64,4.72,5501346,0
+MBI.US,D,20090113,000000,4.64,4.92,4.51,4.71,5554973,0
+MBI.US,D,20090114,000000,4.53,4.72,4.24,4.29,7987966,0
+MBI.US,D,20090115,000000,4.27,4.32,3.81,3.93,9207165,0
+MBI.US,D,20090116,000000,4.12,4.26,3.84,4.1,7362410,0
+MBI.US,D,20090120,000000,4.06,4.06,3.21,3.23,9049772,0
+MBI.US,D,20090121,000000,3.48,3.48,3,3.39,8824190,0
+MBI.US,D,20090122,000000,3.35,3.35,3.03,3.03,4101553,0
+MBI.US,D,20090123,000000,2.95,3.55,2.86,3.42,5020847,0
+MBI.US,D,20090126,000000,3.58,3.86,3.5,3.59,5779647,0
+MBI.US,D,20090127,000000,3.56,3.58,3.11,3.52,6193078,0
+MBI.US,D,20090128,000000,3.89,4.5,3.76,4.49,8461431,0
+MBI.US,D,20090129,000000,4.14,4.33,3.86,3.95,5599698,0
+MBI.US,D,20090130,000000,4.08,4.1,3.81,3.86,5109725,0
+MBI.US,D,20090202,000000,3.84,3.89,3.62,3.81,3875542,0
+MBI.US,D,20090203,000000,3.85,4.03,3.73,3.92,4320343,0
+MBI.US,D,20090204,000000,3.97,4.03,3.75,3.86,3527396,0
+MBI.US,D,20090205,000000,3.88,4.41,3.76,4.25,5069734,0
+MBI.US,D,20090206,000000,4.36,4.91,4.17,4.7,7474097,0
+MBI.US,D,20090209,000000,4.73,4.78,4.53,4.66,3801424,0
+MBI.US,D,20090210,000000,4.6,4.74,3.98,4.01,6407220,0
+MBI.US,D,20090211,000000,4.08,4.26,3.89,4.07,4012104,0
+MBI.US,D,20090212,000000,4.01,4.07,3.67,4.02,5324885,0
+MBI.US,D,20090213,000000,3.85,4.17,3.8,3.96,5280960,0
+MBI.US,D,20090217,000000,3.51,3.83,3.4,3.48,6486006,0
+MBI.US,D,20090218,000000,4.84,4.93,3.51,4.51,28784692,0
+MBI.US,D,20090219,000000,4.39,4.51,3.83,3.84,8123042,0
+MBI.US,D,20090220,000000,3.71,4.09,3.56,4,9013920,0
+MBI.US,D,20090223,000000,4.04,4.08,3.42,3.43,7048559,0
+MBI.US,D,20090224,000000,3.4,3.47,3.29,3.44,8183238,0
+MBI.US,D,20090225,000000,3.45,3.6,3.23,3.24,8615086,0
+MBI.US,D,20090226,000000,3.43,3.49,2.96,3,7604616,0
+MBI.US,D,20090227,000000,2.91,2.98,2.51,2.74,13586551,0
+MBI.US,D,20090302,000000,2.62,2.76,2.42,2.5,8464459,0
+MBI.US,D,20090303,000000,2.63,2.74,2.24,2.49,8718832,0
+MBI.US,D,20090304,000000,2.55,3.28,2.49,2.88,8668122,0
+MBI.US,D,20090305,000000,2.8,2.8,2.17,2.29,11182221,0
+MBI.US,D,20090306,000000,2.32,2.57,2.24,2.53,10122632,0
+MBI.US,D,20090309,000000,2.64,3.13,2.55,3.09,9150218,0
+MBI.US,D,20090310,000000,3.16,3.68,3.16,3.67,10434370,0
+MBI.US,D,20090311,000000,3.71,3.96,3.49,3.74,8060221,0
+MBI.US,D,20090312,000000,3.53,3.95,3.31,3.95,6704574,0
+MBI.US,D,20090313,000000,4,4.25,3.84,4.25,4938942,0
+MBI.US,D,20090316,000000,4.28,4.5,4,4.04,5792397,0
+MBI.US,D,20090317,000000,4.04,4.34,3.87,4.34,5097919,0
+MBI.US,D,20090318,000000,4.25,5.08,4.12,5.08,8055673,0
+MBI.US,D,20090319,000000,5.25,5.35,4.42,4.46,6855851,0
+MBI.US,D,20090320,000000,4.61,4.7,4.01,4.15,6881725,0
+MBI.US,D,20090323,000000,4.69,5.05,4.45,5.05,6098029,0
+MBI.US,D,20090324,000000,5.05,5.13,4.52,4.9,5139911,0
+MBI.US,D,20090325,000000,4.95,5.14,4.39,4.89,5546739,0
+MBI.US,D,20090326,000000,4.89,5.05,4.62,4.95,5271521,0
+MBI.US,D,20090327,000000,4.73,5.15,4.63,4.97,4568049,0
+MBI.US,D,20090330,000000,4.71,4.75,4.2,4.21,5459631,0
+MBI.US,D,20090331,000000,4.42,4.65,4.17,4.58,6754091,0
+MBI.US,D,20090401,000000,4.4,4.9,4.38,4.9,3479990,0
+MBI.US,D,20090402,000000,5.11,5.18,4.73,4.93,4602712,0
+MBI.US,D,20090403,000000,4.93,5.35,4.73,5.18,3789026,0
+MBI.US,D,20090406,000000,4.98,5.16,4.86,5.07,3791300,0
+MBI.US,D,20090407,000000,4.92,5.08,4.75,4.81,2945346,0
+MBI.US,D,20090408,000000,4.93,5.04,4.54,4.62,3402012,0
+MBI.US,D,20090409,000000,4.89,5.07,4.8,5.03,5603627,0
+MBI.US,D,20090413,000000,5.1,5.55,4.94,5.42,7564722,0
+MBI.US,D,20090414,000000,5.19,5.46,4.96,4.98,4454163,0
+MBI.US,D,20090415,000000,4.86,5.4,4.81,5.38,3728386,0
+MBI.US,D,20090416,000000,5.48,5.5,5.15,5.35,3890175,0
+MBI.US,D,20090417,000000,5.32,5.5,5.09,5.35,4214076,0
+MBI.US,D,20090420,000000,5.27,5.27,4.45,4.46,4453710,0
+MBI.US,D,20090421,000000,4.37,4.87,4.28,4.81,5716240,0
+MBI.US,D,20090422,000000,4.59,4.91,4.3,4.61,4855316,0
+MBI.US,D,20090423,000000,4.67,4.79,4.38,4.68,3007443,0
+MBI.US,D,20090424,000000,4.71,4.77,4.51,4.64,4071403,0
+MBI.US,D,20090427,000000,4.58,4.76,4.54,4.54,2467216,0
+MBI.US,D,20090428,000000,4.5,4.74,4.35,4.53,2674118,0
+MBI.US,D,20090429,000000,4.55,4.89,4.53,4.83,4590491,0
+MBI.US,D,20090430,000000,4.92,4.95,4.58,4.73,3462007,0
+MBI.US,D,20090501,000000,4.69,4.81,4.6,4.6,2285753,0
+MBI.US,D,20090504,000000,4.73,5.16,4.72,5.1,7557721,0
+MBI.US,D,20090505,000000,4.94,5.95,4.8,5.81,13028592,0
+MBI.US,D,20090506,000000,5.81,6.18,5.46,6.08,8823158,0
+MBI.US,D,20090507,000000,5.92,6.71,5.91,6.39,9257475,0
+MBI.US,D,20090508,000000,6.5,7.21,6.45,7.21,9000376,0
+MBI.US,D,20090511,000000,6.95,7.73,6.83,6.96,14525776,0
+MBI.US,D,20090512,000000,7.73,7.9,6.02,6.14,29932496,0
+MBI.US,D,20090513,000000,5.89,6.04,5.63,5.69,9816925,0
+MBI.US,D,20090514,000000,5.17,6.2,5.15,6.06,9268819,0
+MBI.US,D,20090515,000000,6.01,6.08,5.54,5.65,4643589,0
+MBI.US,D,20090518,000000,5.81,6.43,5.75,6.4,4859876,0
+MBI.US,D,20090519,000000,6.3,6.64,6.08,6.32,3711827,0
+MBI.US,D,20090520,000000,6.49,6.84,6.19,6.24,4512214,0
+MBI.US,D,20090521,000000,6,6.23,5.9,6.05,3858641,0
+MBI.US,D,20090522,000000,6.12,6.22,5.9,6.11,2927650,0
+MBI.US,D,20090526,000000,6.04,6.76,5.96,6.66,5304118,0
+MBI.US,D,20090527,000000,6.72,6.83,6.47,6.5,3768176,0
+MBI.US,D,20090528,000000,6.6,6.72,6.24,6.52,4026565,0
+MBI.US,D,20090529,000000,6.48,6.62,6.3,6.45,4534095,0
+MBI.US,D,20090601,000000,6.54,7.09,6.4,6.94,7058113,0
+MBI.US,D,20090602,000000,6.87,7.1,6.78,6.89,3557688,0
+MBI.US,D,20090603,000000,6.78,7.01,6.51,6.59,3358240,0
+MBI.US,D,20090604,000000,6.66,6.72,6.39,6.64,3668926,0
+MBI.US,D,20090605,000000,6.71,6.8,6.15,6.28,5300479,0
+MBI.US,D,20090608,000000,6.26,6.26,6.01,6.12,4463219,0
+MBI.US,D,20090609,000000,6.15,6.45,6.12,6.4,3383888,0
+MBI.US,D,20090610,000000,6.53,6.54,6.1,6.15,2618263,0
+MBI.US,D,20090611,000000,6.16,6.23,5.8,5.84,4703853,0
+MBI.US,D,20090612,000000,5.71,5.95,5.71,5.85,2975241,0
+MBI.US,D,20090615,000000,5.73,5.79,5.34,5.34,4490160,0
+MBI.US,D,20090616,000000,5.46,5.46,5.04,5.05,5682905,0
+MBI.US,D,20090617,000000,5.1,5.2,4.96,4.98,3914424,0
+MBI.US,D,20090618,000000,5.05,5.13,4.88,4.91,3133220,0
+MBI.US,D,20090619,000000,4.99,5.05,4.92,4.94,3516893,0
+MBI.US,D,20090622,000000,4.89,4.91,4.42,4.42,4883674,0
+MBI.US,D,20090623,000000,4.55,4.62,4.23,4.3,6306385,0
+MBI.US,D,20090624,000000,4.41,4.62,4.22,4.26,3603754,0
+MBI.US,D,20090625,000000,4.15,4.36,4.12,4.25,3333274,0
+MBI.US,D,20090626,000000,4.12,4.27,4.07,4.22,3884368,0
+MBI.US,D,20090629,000000,4.24,4.49,4.19,4.47,2975467,0
+MBI.US,D,20090630,000000,4.5,4.51,4.22,4.33,2976975,0
+MBI.US,D,20090701,000000,4.31,4.36,4.14,4.21,2427061,0
+MBI.US,D,20090702,000000,4.15,4.2,3.96,3.96,2416834,0
+MBI.US,D,20090706,000000,4.02,4.1,3.93,4.07,3261737,0
+MBI.US,D,20090707,000000,4.05,4.1,3.93,3.95,2878218,0
+MBI.US,D,20090708,000000,4,4.03,3.67,3.75,3406329,0
+MBI.US,D,20090709,000000,3.82,3.86,3.67,3.76,2217696,0
+MBI.US,D,20090710,000000,3.7,3.73,3.57,3.65,1515895,0
+MBI.US,D,20090713,000000,3.66,3.91,3.63,3.9,2503151,0
+MBI.US,D,20090714,000000,3.94,4.12,3.87,4.01,2912663,0
+MBI.US,D,20090715,000000,4.14,4.26,4.1,4.25,2856285,0
+MBI.US,D,20090716,000000,4.2,4.24,3.96,4.07,2942856,0
+MBI.US,D,20090717,000000,4.01,4.07,3.94,3.97,1405467,0
+MBI.US,D,20090720,000000,4,4.3,4,4.27,2740687,0
+MBI.US,D,20090721,000000,4.32,4.39,4.1,4.12,1642058,0
+MBI.US,D,20090722,000000,4.08,4.19,4.03,4.1,1938019,0
+MBI.US,D,20090723,000000,4.08,4.22,4.07,4.21,2021871,0
+MBI.US,D,20090724,000000,4.16,4.48,4.12,4.39,2618594,0
+MBI.US,D,20090727,000000,4.45,4.64,4.35,4.56,2786588,0
+MBI.US,D,20090728,000000,4.43,4.54,4.23,4.38,2872438,0
+MBI.US,D,20090729,000000,4.25,4.33,4.11,4.13,2590293,0
+MBI.US,D,20090730,000000,4.25,4.5,4.18,4.28,2551404,0
+MBI.US,D,20090731,000000,4.29,4.33,4.17,4.19,2412787,0
+MBI.US,D,20090803,000000,4.27,4.46,4.25,4.46,2569822,0
+MBI.US,D,20090804,000000,5.18,5.75,4.44,5.75,20092210,0
+MBI.US,D,20090805,000000,5.85,5.93,5.31,5.53,13571639,0
+MBI.US,D,20090806,000000,6.74,6.95,6.01,6.19,26143899,0
+MBI.US,D,20090807,000000,6.15,6.16,5.74,5.89,14190755,0
+MBI.US,D,20090810,000000,6,6.21,5.81,6.17,8763828,0
+MBI.US,D,20090811,000000,5.48,5.78,5.1,5.39,16999660,0
+MBI.US,D,20090812,000000,5.35,5.59,5.23,5.48,8797371,0
+MBI.US,D,20090813,000000,5.63,5.63,5.1,5.41,6592370,0
+MBI.US,D,20090814,000000,5.42,5.42,5.15,5.36,4465118,0
+MBI.US,D,20090817,000000,5.16,5.19,4.98,5,5358084,0
+MBI.US,D,20090818,000000,5.07,5.25,5.01,5.14,4970752,0
+MBI.US,D,20090819,000000,5.05,5.24,5.02,5.12,4287305,0
+MBI.US,D,20090820,000000,5.21,5.4,5.16,5.29,4740223,0
+MBI.US,D,20090821,000000,5.35,5.58,5.35,5.47,4348664,0
+MBI.US,D,20090824,000000,5.58,5.79,5.36,5.42,5094978,0
+MBI.US,D,20090825,000000,5.62,5.77,5.5,5.65,5023389,0
+MBI.US,D,20090826,000000,5.67,5.71,5.45,5.6,3167589,0
+MBI.US,D,20090827,000000,5.58,6.75,5.31,6.58,24881082,0
+MBI.US,D,20090828,000000,6.97,7,6.05,6.5,23886974,0
+MBI.US,D,20090831,000000,6.15,7.04,6.06,6.72,14485856,0
+MBI.US,D,20090901,000000,6.37,6.73,6.06,6.13,12064388,0
+MBI.US,D,20090902,000000,5.95,6.12,5.81,5.83,6485098,0
+MBI.US,D,20090903,000000,6.1,6.15,5.9,6.05,3782179,0
+MBI.US,D,20090904,000000,6.09,6.26,5.92,6.24,4647602,0
+MBI.US,D,20090908,000000,6.25,6.43,6.12,6.38,5118495,0
+MBI.US,D,20090909,000000,6.34,6.59,6.27,6.5,4337213,0
+MBI.US,D,20090910,000000,6.48,6.68,6.22,6.63,5411625,0
+MBI.US,D,20090911,000000,6.63,6.7,6.31,6.48,5668883,0
+MBI.US,D,20090914,000000,6.31,6.95,6.3,6.91,9221641,0
+MBI.US,D,20090915,000000,7.04,7.04,6.7,6.81,6790639,0
+MBI.US,D,20090916,000000,6.86,7.19,6.63,6.89,8236345,0
+MBI.US,D,20090917,000000,6.91,7.2,6.69,6.69,5916250,0
+MBI.US,D,20090918,000000,6.84,7.13,6.64,7,9022386,0
+MBI.US,D,20090921,000000,6.87,6.97,6.7,6.76,6655761,0
+MBI.US,D,20090922,000000,6.9,8.54,6.82,8.24,40668202,0
+MBI.US,D,20090923,000000,8.05,8.28,7.73,7.75,15818819,0
+MBI.US,D,20090924,000000,7.86,8.09,7.38,7.5,8200153,0
+MBI.US,D,20090925,000000,7.4,7.69,7.27,7.38,5888949,0
+MBI.US,D,20090928,000000,7.44,8.22,7.4,8.22,8790621,0
+MBI.US,D,20090929,000000,7.54,8.19,7.5,7.83,11217459,0
+MBI.US,D,20090930,000000,7.87,7.97,7.54,7.76,6856808,0
+MBI.US,D,20091001,000000,7.69,7.85,6.88,6.94,10355178,0
+MBI.US,D,20091002,000000,7.05,7.85,6.53,6.87,8579139,0
+MBI.US,D,20091005,000000,6.98,6.98,6.4,6.43,11175045,0
+MBI.US,D,20091006,000000,6.61,6.64,6.12,6.25,13232753,0
+MBI.US,D,20091007,000000,6.29,6.35,6.12,6.22,6569176,0
+MBI.US,D,20091008,000000,6.29,6.34,6.23,6.26,7504953,0
+MBI.US,D,20091009,000000,6.22,6.28,6.07,6.16,5922472,0
+MBI.US,D,20091012,000000,6.21,6.28,6.12,6.23,7602694,0
+MBI.US,D,20091013,000000,6.17,6.23,6.06,6.12,5019712,0
+MBI.US,D,20091014,000000,6.25,6.28,6.07,6.14,5127586,0
+MBI.US,D,20091015,000000,6.08,6.11,5.84,5.9,6254401,0
+MBI.US,D,20091016,000000,5.62,5.71,5.5,5.52,6582140,0
+MBI.US,D,20091019,000000,5.57,5.7,5.44,5.48,4736716,0
+MBI.US,D,20091020,000000,5.59,5.59,5.24,5.26,4329059,0
+MBI.US,D,20091021,000000,5.34,5.4,5.15,5.15,4053015,0
+MBI.US,D,20091022,000000,5.14,5.25,5.09,5.2,3817451,0
+MBI.US,D,20091023,000000,5.31,5.31,4.95,4.95,4386455,0
+MBI.US,D,20091026,000000,4.96,5.1,4.57,4.58,5592773,0
+MBI.US,D,20091027,000000,4.6,4.67,4.37,4.38,4671577,0
+MBI.US,D,20091028,000000,4.32,4.35,4,4.02,7826597,0
+MBI.US,D,20091029,000000,4.31,4.53,4.15,4.45,7317355,0
+MBI.US,D,20091030,000000,4.47,4.57,4.01,4.06,8314715,0
+MBI.US,D,20091102,000000,4.15,4.19,3.81,3.95,8316530,0
+MBI.US,D,20091103,000000,3.88,4.13,3.8,4.11,7323004,0
+MBI.US,D,20091104,000000,4.53,4.94,4.34,4.42,17160851,0
+MBI.US,D,20091105,000000,4.45,4.48,4.05,4.08,12552410,0
+MBI.US,D,20091106,000000,4.07,4.39,4.01,4.35,7698055,0
+MBI.US,D,20091109,000000,4.54,4.84,4.41,4.8,12077377,0
+MBI.US,D,20091110,000000,4.05,4.21,3.44,3.52,39486286,0
+MBI.US,D,20091111,000000,3.67,3.9,3.55,3.75,20134601,0
+MBI.US,D,20091112,000000,3.83,3.85,3.68,3.74,10893988,0
+MBI.US,D,20091113,000000,3.76,3.8,3.51,3.56,10495171,0
+MBI.US,D,20091116,000000,3.63,3.63,3.19,3.27,14090000,0
+MBI.US,D,20091117,000000,3.22,3.6,3.22,3.47,12974301,0
+MBI.US,D,20091118,000000,3.45,3.99,3.45,3.82,16808853,0
+MBI.US,D,20091119,000000,3.75,3.76,3.55,3.57,7226610,0
+MBI.US,D,20091120,000000,3.5,3.58,3.45,3.49,4858170,0
+MBI.US,D,20091123,000000,3.6,3.68,3.51,3.54,5484516,0
+MBI.US,D,20091124,000000,3.55,3.55,3.37,3.44,4704616,0
+MBI.US,D,20091125,000000,3.49,3.7,3.37,3.62,8295929,0
+MBI.US,D,20091127,000000,3.36,3.52,3.3,3.4,4498390,0
+MBI.US,D,20091130,000000,3.44,3.54,3.38,3.46,5442826,0
+MBI.US,D,20091201,000000,3.56,3.68,3.49,3.66,8977628,0
+MBI.US,D,20091202,000000,3.66,3.75,3.57,3.61,4593926,0
+MBI.US,D,20091203,000000,3.77,3.87,3.64,3.66,9932850,0
+MBI.US,D,20091204,000000,3.75,3.8,3.57,3.69,6684886,0
+MBI.US,D,20091207,000000,3.69,3.83,3.62,3.72,5663354,0
+MBI.US,D,20091208,000000,3.67,3.78,3.6,3.62,4153284,0
+MBI.US,D,20091209,000000,3.73,3.73,3.56,3.62,3824133,0
+MBI.US,D,20091210,000000,3.63,3.63,3.45,3.48,5867951,0
+MBI.US,D,20091211,000000,3.53,3.69,3.48,3.67,4949607,0
+MBI.US,D,20091214,000000,3.56,3.57,3.35,3.39,11145397,0
+MBI.US,D,20091215,000000,3.39,3.41,3.25,3.25,7307669,0
+MBI.US,D,20091216,000000,3.29,3.39,3.27,3.28,5863324,0
+MBI.US,D,20091217,000000,3.27,3.35,3.25,3.28,6467014,0
+MBI.US,D,20091218,000000,3.29,3.65,3.29,3.47,37816800,0
+MBI.US,D,20091221,000000,3.59,3.66,3.36,3.64,13031952,0
+MBI.US,D,20091222,000000,3.61,4.34,3.59,4.31,20664647,0
+MBI.US,D,20091223,000000,4.23,4.31,4.05,4.14,6356978,0
+MBI.US,D,20091224,000000,4.21,4.49,4.13,4.33,4998602,0
+MBI.US,D,20091228,000000,4.42,4.44,4.03,4.1,6731040,0
+MBI.US,D,20091229,000000,4.17,4.35,4.06,4.06,6323663,0
+MBI.US,D,20091230,000000,4.02,4.06,3.96,3.99,2999410,0
+MBI.US,D,20091231,000000,4.05,4.09,3.98,3.98,2527095,0
+MBI.US,D,20100104,000000,4.12,4.33,4.05,4.2,6292957,0
+MBI.US,D,20100105,000000,4.22,4.63,4.22,4.59,9346043,0
+MBI.US,D,20100106,000000,4.66,4.66,4.48,4.51,3791374,0
+MBI.US,D,20100107,000000,4.51,5.31,4.51,5.26,20980217,0
+MBI.US,D,20100108,000000,5.13,5.41,5.08,5.32,9972380,0
+MBI.US,D,20100111,000000,5.38,5.39,5.15,5.25,4963825,0
+MBI.US,D,20100112,000000,5.15,5.23,4.8,5.05,9589597,0
+MBI.US,D,20100113,000000,5.01,5.48,4.97,5.45,10467208,0
+MBI.US,D,20100114,000000,5.44,5.64,5.28,5.53,8095268,0
+MBI.US,D,20100115,000000,5.48,5.5,5.26,5.4,7179575,0
+MBI.US,D,20100119,000000,5.35,5.49,5.28,5.46,5744621,0
+MBI.US,D,20100120,000000,5.42,5.7,5.4,5.61,6554301,0
+MBI.US,D,20100121,000000,5.56,5.67,5.21,5.24,5425546,0
+MBI.US,D,20100122,000000,5.1,5.23,4.88,4.92,7128244,0
+MBI.US,D,20100125,000000,5,5.16,4.8,4.96,4161198,0
+MBI.US,D,20100126,000000,4.92,5.28,4.88,5.03,5407759,0
+MBI.US,D,20100127,000000,5.09,5.26,4.98,5.26,4748772,0
+MBI.US,D,20100128,000000,5.33,5.38,5.12,5.31,5118092,0
+MBI.US,D,20100129,000000,5.34,5.35,4.84,4.93,5783632,0
+MBI.US,D,20100201,000000,5.12,5.2,4.97,5.19,2957330,0
+MBI.US,D,20100202,000000,5.19,5.32,5.14,5.29,3231658,0
+MBI.US,D,20100203,000000,5.23,5.3,5.1,5.1,2898500,0
+MBI.US,D,20100204,000000,5.09,5.09,4.83,4.83,3559289,0
+MBI.US,D,20100205,000000,4.87,4.94,4.55,4.81,4299010,0
+MBI.US,D,20100208,000000,4.88,5.19,4.79,4.91,3976540,0
+MBI.US,D,20100209,000000,5.08,5.17,4.9,5.04,3000499,0
+MBI.US,D,20100210,000000,5.05,5.13,4.99,5.09,3509396,0
+MBI.US,D,20100211,000000,5.06,5.13,4.83,4.84,5019738,0
+MBI.US,D,20100212,000000,4.76,4.85,4.6,4.78,5664299,0
+MBI.US,D,20100216,000000,4.81,5.07,4.72,5.05,3674032,0
+MBI.US,D,20100217,000000,5.14,5.22,5.06,5.11,5119322,0
+MBI.US,D,20100218,000000,5.11,5.18,4.89,5.09,5074668,0
+MBI.US,D,20100219,000000,4.96,5.1,4.93,5,4078181,0
+MBI.US,D,20100222,000000,5.05,5.05,4.89,4.92,3329510,0
+MBI.US,D,20100223,000000,5.05,5.23,4.8,4.81,13914499,0
+MBI.US,D,20100224,000000,4.81,4.9,4.78,4.88,3699873,0
+MBI.US,D,20100225,000000,4.8,4.88,4.72,4.87,3580784,0
+MBI.US,D,20100226,000000,4.9,4.9,4.75,4.82,2635932,0
+MBI.US,D,20100301,000000,4.87,4.9,4.76,4.8,3792462,0
+MBI.US,D,20100302,000000,4.85,5.05,4.76,4.76,7725237,0
+MBI.US,D,20100303,000000,4.8,4.9,4.75,4.75,4328760,0
+MBI.US,D,20100304,000000,4.76,5.05,4.65,5.05,6788191,0
+MBI.US,D,20100305,000000,5.11,5.39,4.97,5.28,14226260,0
+MBI.US,D,20100308,000000,5.25,5.45,5.2,5.26,6977014,0
+MBI.US,D,20100309,000000,5.2,5.6,5.11,5.5,9833179,0
+MBI.US,D,20100310,000000,5.55,5.99,5.51,5.88,10567755,0
+MBI.US,D,20100311,000000,5.8,6.05,5.71,5.96,5672073,0
+MBI.US,D,20100312,000000,6,6.04,5.64,5.69,5752993,0
+MBI.US,D,20100315,000000,5.68,5.75,5.5,5.66,2610715,0
+MBI.US,D,20100316,000000,5.68,5.85,5.68,5.75,2435343,0
+MBI.US,D,20100317,000000,5.79,6.11,5.79,5.94,5933580,0
+MBI.US,D,20100318,000000,5.97,6.06,5.86,6.04,4915298,0
+MBI.US,D,20100319,000000,6.02,6.05,5.68,5.68,3560375,0
+MBI.US,D,20100322,000000,5.62,5.76,5.55,5.67,3472474,0
+MBI.US,D,20100323,000000,5.79,5.79,5.58,5.6,4219463,0
+MBI.US,D,20100324,000000,5.61,6.63,5.58,6.4,26737581,0
+MBI.US,D,20100325,000000,6.47,6.55,6.1,6.11,12861345,0
+MBI.US,D,20100326,000000,6.21,6.48,5.86,5.89,10735419,0
+MBI.US,D,20100329,000000,5.95,6.12,5.95,6.08,3823550,0
+MBI.US,D,20100330,000000,6.13,6.23,5.95,5.95,2683428,0
+MBI.US,D,20100331,000000,5.98,6.46,5.91,6.27,8454097,0
+MBI.US,D,20100401,000000,6.39,6.62,6.3,6.36,5253563,0
+MBI.US,D,20100405,000000,6.56,6.8,6.39,6.78,7802819,0
+MBI.US,D,20100406,000000,6.83,7.36,6.72,7.24,18452416,0
+MBI.US,D,20100407,000000,7.19,7.49,6.95,7.13,10713352,0
+MBI.US,D,20100408,000000,7,7.57,6.96,7.55,10897293,0
+MBI.US,D,20100409,000000,8.05,8.29,7.65,7.69,21089581,0
+MBI.US,D,20100412,000000,7.73,8.22,7.57,8.1,15401830,0
+MBI.US,D,20100413,000000,8.41,8.52,7.53,7.62,27171688,0
+MBI.US,D,20100414,000000,7.91,8.06,7.72,7.94,11008480,0
+MBI.US,D,20100415,000000,7.97,8.47,7.95,8.35,15633304,0
+MBI.US,D,20100416,000000,8.29,9.35,8.07,8.87,43492128,0
+MBI.US,D,20100419,000000,8.78,9.73,8.72,9.53,28798380,0
+MBI.US,D,20100420,000000,9.38,9.69,9.11,9.56,14716256,0
+MBI.US,D,20100421,000000,9.65,10.08,9.55,9.62,17611957,0
+MBI.US,D,20100422,000000,9.34,10.28,9.16,10,18987919,0
+MBI.US,D,20100423,000000,10.23,10.7,9.93,10.48,14110479,0
+MBI.US,D,20100426,000000,10.45,10.91,10.41,10.55,0,0
+MBI.US,D,20100427,000000,10.53,10.83,9.79,9.91,20112284,0
+MBI.US,D,20100428,000000,9.87,10.41,9.86,9.96,12970913,0
+MBI.US,D,20100429,000000,10.14,10.37,9.55,10.19,13625735,0
+MBI.US,D,20100430,000000,10.09,10.13,9.49,9.58,8403418,0
+MBI.US,D,20100503,000000,9.58,10.24,9.58,10.17,7950398,0
+MBI.US,D,20100504,000000,9.71,10.07,9.46,9.65,11910828,0
+MBI.US,D,20100505,000000,9.36,9.95,9.02,9.83,20940118,0
+MBI.US,D,20100506,000000,9.63,10.25,8,9.01,20319528,0
+MBI.US,D,20100507,000000,9.05,9.27,8.48,8.73,16049331,0
+MBI.US,D,20100510,000000,9.43,9.5,9.13,9.33,11300496,0
+MBI.US,D,20100511,000000,8.05,8.98,8.01,8.75,20122263,0
+MBI.US,D,20100512,000000,8.85,9.1,8.57,8.75,9145619,0
+MBI.US,D,20100513,000000,8.81,9.02,8.56,8.62,6016639,0
+MBI.US,D,20100514,000000,8.5,8.53,8.21,8.31,6455619,0
+MBI.US,D,20100517,000000,8.29,8.37,7.96,8.19,7893118,0
+MBI.US,D,20100518,000000,8.41,8.45,7.8,7.87,8038700,0
+MBI.US,D,20100519,000000,7.75,7.96,7.39,7.53,11617262,0
+MBI.US,D,20100520,000000,7.26,7.38,6.69,6.81,16912514,0
+MBI.US,D,20100521,000000,6.56,7.22,6.53,7.1,9527849,0
+MBI.US,D,20100524,000000,7.06,7.22,6.66,6.66,6165627,0
+MBI.US,D,20100525,000000,6.19,6.84,6.19,6.79,9864285,0
+MBI.US,D,20100526,000000,6.97,7.11,6.65,6.67,6749712,0
+MBI.US,D,20100527,000000,6.94,7.18,6.81,7.16,5630873,0
+MBI.US,D,20100528,000000,7.16,7.56,7.04,7.45,9351270,0
+MBI.US,D,20100601,000000,7.24,7.38,6.9,6.94,6491004,0
+MBI.US,D,20100602,000000,7.01,7.12,6.77,6.93,4867102,0
+MBI.US,D,20100603,000000,7.01,7.15,6.68,6.85,5727247,0
+MBI.US,D,20100604,000000,6.61,6.72,6.34,6.35,6056069,0
+MBI.US,D,20100607,000000,6.38,6.54,5.94,5.96,6988355,0
+MBI.US,D,20100608,000000,6.06,6.15,5.6,5.85,9949140,0
+MBI.US,D,20100609,000000,5.89,6.02,5.63,5.68,7856286,0
+MBI.US,D,20100610,000000,5.82,6.04,5.65,6,6035378,0
+MBI.US,D,20100611,000000,5.79,6.05,5.76,6.03,5442345,0
+MBI.US,D,20100614,000000,6.23,6.28,6,6.04,6493266,0
+MBI.US,D,20100615,000000,6.14,6.44,5.91,6.42,5389399,0
+MBI.US,D,20100616,000000,6.33,6.39,6.14,6.29,3827349,0
+MBI.US,D,20100617,000000,6.37,6.39,6.09,6.18,3057558,0
+MBI.US,D,20100618,000000,6.2,6.49,6.12,6.45,4166044,0
+MBI.US,D,20100621,000000,6.65,6.67,6.21,6.25,3204836,0
+MBI.US,D,20100622,000000,6.29,6.47,6.2,6.21,3607071,0
+MBI.US,D,20100623,000000,6.28,6.31,6.01,6.11,2917924,0
+MBI.US,D,20100624,000000,6.04,6.22,5.9,5.96,3029732,0
+MBI.US,D,20100625,000000,5.96,6.26,5.93,6.26,3698750,0
+MBI.US,D,20100628,000000,6.21,6.25,5.97,5.99,2610182,0
+MBI.US,D,20100629,000000,5.85,5.85,5.6,5.67,5496004,0
+MBI.US,D,20100630,000000,5.69,5.87,5.6,5.61,4576117,0
+MBI.US,D,20100701,000000,5.53,5.66,5.24,5.51,5286585,0
+MBI.US,D,20100702,000000,5.53,5.69,5.43,5.61,3130073,0
+MBI.US,D,20100706,000000,5.78,5.88,5.52,5.61,4366479,0
+MBI.US,D,20100707,000000,5.61,6.1,5.6,6.07,4172480,0
+MBI.US,D,20100708,000000,6.2,6.35,6.13,6.34,3947728,0
+MBI.US,D,20100709,000000,6.31,6.6,6.25,6.6,2886526,0
+MBI.US,D,20100712,000000,6.54,6.61,6.35,6.43,3225384,0
+MBI.US,D,20100713,000000,6.99,7.19,6.95,7.17,9114366,0
+MBI.US,D,20100714,000000,7.18,7.4,6.97,7.06,7236120,0
+MBI.US,D,20100715,000000,7.1,7.11,6.63,6.86,6764897,0
+MBI.US,D,20100716,000000,6.74,6.77,6.5,6.51,3840727,0
+MBI.US,D,20100719,000000,6.46,6.76,6.46,6.72,2662752,0
+MBI.US,D,20100720,000000,6.6,7.23,6.52,7.19,4430579,0
+MBI.US,D,20100721,000000,7.31,7.33,7.09,7.16,4450709,0
+MBI.US,D,20100722,000000,7.31,7.99,7.25,7.94,6556205,0
+MBI.US,D,20100723,000000,7.99,8.5,7.81,8.49,6897742,0
+MBI.US,D,20100726,000000,8.54,8.65,8.44,8.6,4528295,0
+MBI.US,D,20100727,000000,8.7,8.72,8.37,8.48,4361223,0
+MBI.US,D,20100728,000000,8.38,8.79,8.3,8.63,4678961,0
+MBI.US,D,20100729,000000,8.83,8.95,8.51,8.73,4406580,0
+MBI.US,D,20100730,000000,8.56,8.89,8.56,8.68,3611172,0
+MBI.US,D,20100802,000000,8.88,9.14,8.77,9.12,3143452,0
+MBI.US,D,20100803,000000,8.99,9,8.61,8.66,3663796,0
+MBI.US,D,20100804,000000,8.75,8.94,8.7,8.89,2894424,0
+MBI.US,D,20100805,000000,8.78,8.88,8.65,8.72,2266743,0
+MBI.US,D,20100806,000000,8.56,8.9,8.52,8.87,3413771,0
+MBI.US,D,20100809,000000,8.96,9.38,8.91,9.19,7999303,0
+MBI.US,D,20100810,000000,9.71,9.93,9.36,9.6,17674946,0
+MBI.US,D,20100811,000000,9.33,9.61,9.16,9.31,6503379,0
+MBI.US,D,20100812,000000,9.11,9.36,9.04,9.17,3329289,0
+MBI.US,D,20100813,000000,9.13,9.5,9.11,9.22,3683521,0
+MBI.US,D,20100816,000000,9.21,9.36,9.07,9.19,3005680,0
+MBI.US,D,20100817,000000,9.34,9.47,9.17,9.25,2954014,0
+MBI.US,D,20100818,000000,9.27,9.56,9.15,9.29,3436516,0
+MBI.US,D,20100819,000000,9.3,9.45,9.16,9.2,3430990,0
+MBI.US,D,20100820,000000,9.12,9.25,9.04,9.06,2661600,0
+MBI.US,D,20100823,000000,9.21,9.25,8.78,8.8,3792159,0
+MBI.US,D,20100824,000000,8.75,8.85,8.6,8.73,4097642,0
+MBI.US,D,20100825,000000,8.66,8.95,8.57,8.91,2374979,0
+MBI.US,D,20100826,000000,9.07,9.1,8.65,8.67,3647323,0
+MBI.US,D,20100827,000000,8.86,9.4,8.78,9.4,4471141,0
+MBI.US,D,20100830,000000,9.43,9.63,9.36,9.39,3559058,0
+MBI.US,D,20100831,000000,9.35,9.69,9.26,9.34,3952998,0
+MBI.US,D,20100901,000000,9.5,9.83,9.5,9.8,4468675,0
+MBI.US,D,20100902,000000,9.74,10.25,9.71,10.17,3680394,0
+MBI.US,D,20100903,000000,10.32,10.41,10.02,10.2,4034148,0
+MBI.US,D,20100907,000000,10.09,10.19,9.96,10.02,2607434,0
+MBI.US,D,20100908,000000,10.05,10.33,10.05,10.19,1824841,0
+MBI.US,D,20100909,000000,10.31,10.46,10.15,10.22,3047311,0
+MBI.US,D,20100910,000000,10.2,10.33,10.11,10.16,2126509,0
+MBI.US,D,20100913,000000,10.3,10.58,10.21,10.55,2834148,0
+MBI.US,D,20100914,000000,10.46,10.79,10.36,10.72,3575250,0
+MBI.US,D,20100915,000000,10.65,11.14,10.57,11.05,3863829,0
+MBI.US,D,20100916,000000,11.04,11.45,11,11.19,3908168,0
+MBI.US,D,20100917,000000,11.3,11.34,10.88,10.98,3281633,0
+MBI.US,D,20100920,000000,11,11.23,10.94,11.16,2752335,0
+MBI.US,D,20100921,000000,11.18,11.51,10.93,11.02,4469349,0
+MBI.US,D,20100922,000000,10.95,11.18,10.52,10.62,4881554,0
+MBI.US,D,20100923,000000,10.53,10.74,10.36,10.36,3176808,0
+MBI.US,D,20100924,000000,10.65,11,10.55,10.99,2435864,0
+MBI.US,D,20100927,000000,10.96,11.05,10.84,10.84,1931082,0
+MBI.US,D,20100928,000000,10.84,10.89,10.52,10.78,2450929,0
+MBI.US,D,20100929,000000,10.64,10.66,10.2,10.29,5462403,0
+MBI.US,D,20100930,000000,10.35,10.46,10.02,10.05,5289139,0
+MBI.US,D,20101001,000000,10.24,10.32,10.03,10.18,4706285,0
+MBI.US,D,20101004,000000,10.14,10.2,9.97,10.05,3362574,0
+MBI.US,D,20101005,000000,10.14,10.95,10.01,10.84,5700487,0
+MBI.US,D,20101006,000000,10.76,10.84,10.45,10.49,3479668,0
+MBI.US,D,20101007,000000,10.5,10.67,10.32,10.44,2369710,0
+MBI.US,D,20101008,000000,10.39,10.81,10.37,10.73,2216478,0
+MBI.US,D,20101011,000000,10.73,10.75,10.5,10.51,1642411,0
+MBI.US,D,20101012,000000,10.47,10.74,10.36,10.7,2398641,0
+MBI.US,D,20101013,000000,10.75,11.35,10.68,11.19,5007397,0
+MBI.US,D,20101014,000000,11.22,13.1,11.06,13,19760271,0
+MBI.US,D,20101015,000000,12.84,13.11,12.06,12.47,12553063,0
+MBI.US,D,20101018,000000,12.53,13.05,12.46,12.6,6140758,0
+MBI.US,D,20101019,000000,12.36,12.58,12.02,12.14,9386482,0
+MBI.US,D,20101020,000000,12.23,13.17,12.22,12.85,12340793,0
+MBI.US,D,20101021,000000,12.91,13.07,12.38,12.55,7098956,0
+MBI.US,D,20101022,000000,12.52,12.68,12.15,12.38,3933433,0
+MBI.US,D,20101025,000000,12.5,12.81,12.01,12.13,6484357,0
+MBI.US,D,20101026,000000,12.05,12.5,12.01,12.38,2907267,0
+MBI.US,D,20101027,000000,12.26,12.35,12.02,12.18,2135836,0
+MBI.US,D,20101028,000000,12.24,12.26,11.1,11.17,8294574,0
+MBI.US,D,20101029,000000,11.13,11.47,11.05,11.21,3225654,0
+MBI.US,D,20101101,000000,11.09,11.87,11.09,11.21,4884890,0
+MBI.US,D,20101102,000000,11.36,11.51,11.06,11.2,2646108,0
+MBI.US,D,20101103,000000,11.19,11.35,11.07,11.33,3431497,0
+MBI.US,D,20101104,000000,11.57,12.18,11.42,12.14,5229779,0
+MBI.US,D,20101105,000000,12.08,12.59,12,12.34,5964866,0
+MBI.US,D,20101108,000000,12.3,12.43,11.9,12.1,4864441,0
+MBI.US,D,20101109,000000,12.07,12.19,11.17,11.29,6718382,0
+MBI.US,D,20101110,000000,11,11.54,10.62,11.51,9839461,0
+MBI.US,D,20101111,000000,11.41,11.54,11.08,11.11,3948306,0
+MBI.US,D,20101112,000000,11.05,11.14,10.78,10.97,4427543,0
+MBI.US,D,20101115,000000,10.96,11.03,10.67,10.82,4261056,0
+MBI.US,D,20101116,000000,10.67,10.73,9.84,9.92,8897140,0
+MBI.US,D,20101117,000000,10,10.14,9.69,9.76,5226264,0
+MBI.US,D,20101118,000000,9.96,10.13,9.79,9.87,3557544,0
+MBI.US,D,20101119,000000,10,10.59,9.94,10.59,6476610,0
+MBI.US,D,20101122,000000,10.48,10.66,10.27,10.35,4241510,0
+MBI.US,D,20101123,000000,10.18,10.24,9.99,10.06,3678313,0
+MBI.US,D,20101124,000000,10.2,10.52,10.17,10.5,3722858,0
+MBI.US,D,20101126,000000,10.37,10.49,10.28,10.41,857586,0
+MBI.US,D,20101129,000000,10.31,10.32,10.01,10.28,2708244,0
+MBI.US,D,20101130,000000,10.16,10.22,9.95,9.99,3592128,0
+MBI.US,D,20101201,000000,10.19,10.24,9.79,9.79,6721383,0
+MBI.US,D,20101202,000000,9.82,10.07,9.76,9.97,4806232,0
+MBI.US,D,20101203,000000,9.87,10.42,9.78,10.36,4333855,0
+MBI.US,D,20101206,000000,10.35,10.36,10.04,10.05,2956144,0
+MBI.US,D,20101207,000000,10.26,10.26,9.73,9.88,7501368,0
+MBI.US,D,20101208,000000,9.86,9.91,9.5,9.66,3837969,0
+MBI.US,D,20101209,000000,9.76,9.87,9.55,9.77,3437177,0
+MBI.US,D,20101210,000000,9.84,10.04,9.72,10,2111401,0
+MBI.US,D,20101213,000000,10.05,10.59,9.99,10.37,4981375,0
+MBI.US,D,20101214,000000,10.35,10.38,9.96,9.98,3080014,0
+MBI.US,D,20101215,000000,10,10.08,9.79,9.83,2408572,0
+MBI.US,D,20101216,000000,9.87,10.14,9.8,9.98,2595829,0
+MBI.US,D,20101217,000000,10.01,10.12,9.83,9.84,2588546,0
+MBI.US,D,20101220,000000,9.85,10,9.6,9.86,3071522,0
+MBI.US,D,20101221,000000,9.95,10.09,9.82,9.99,2844796,0
+MBI.US,D,20101222,000000,10.07,10.08,9.8,9.9,2588126,0
+MBI.US,D,20101223,000000,9.95,10.6,9.85,9.86,4489553,0
+MBI.US,D,20101227,000000,9.81,9.9,9.66,9.8,1885499,0
+MBI.US,D,20101228,000000,9.86,9.88,9.43,9.52,2765838,0
+MBI.US,D,20101229,000000,9.57,10.52,9.49,10.36,11578243,0
+MBI.US,D,20101230,000000,10.39,11.91,10.37,11.87,17957782,0
+MBI.US,D,20101231,000000,11.85,12.62,11.7,11.99,15462301,0
+MBI.US,D,20110103,000000,12.17,12.84,12.17,12.74,9172004,0
+MBI.US,D,20110104,000000,12.73,13.17,12.47,12.84,6348300,0
+MBI.US,D,20110105,000000,12.76,12.98,12.58,12.69,6876204,0
+MBI.US,D,20110106,000000,12.71,12.97,12.54,12.55,4920790,0
+MBI.US,D,20110107,000000,12.66,12.76,12.18,12.46,5262978,0
+MBI.US,D,20110110,000000,12.36,12.49,12.08,12.28,3214293,0
+MBI.US,D,20110111,000000,12.43,14.96,12.24,13.53,34352500,0
+MBI.US,D,20110112,000000,13.63,14.14,13.17,13.61,11124763,0
+MBI.US,D,20110113,000000,13.71,13.71,13.2,13.33,3998320,0
+MBI.US,D,20110114,000000,13.29,13.31,13,13.08,3723862,0
+MBI.US,D,20110118,000000,13.2,13.5,13.04,13.27,4723035,0
+MBI.US,D,20110119,000000,13.15,13.21,12.26,12.36,5934929,0
+MBI.US,D,20110120,000000,12.47,12.74,12.22,12.33,4180323,0
+MBI.US,D,20110121,000000,12.5,12.65,12.26,12.51,3734796,0
+MBI.US,D,20110124,000000,12.43,12.73,12.21,12.27,4228973,0
+MBI.US,D,20110125,000000,12.21,12.25,11.11,11.37,9818734,0
+MBI.US,D,20110126,000000,11.53,11.6,10.93,11.2,7572528,0
+MBI.US,D,20110127,000000,11.28,11.5,11.13,11.18,5605547,0
+MBI.US,D,20110128,000000,11.24,11.35,10.75,10.75,4409068,0
+MBI.US,D,20110131,000000,10.89,11.03,10.57,10.7,3914142,0
+MBI.US,D,20110201,000000,10.84,11.27,10.07,10.85,11875843,0
+MBI.US,D,20110202,000000,10.89,11.17,10.7,10.81,4211996,0
+MBI.US,D,20110203,000000,10.62,10.95,10.62,10.76,3017050,0
+MBI.US,D,20110204,000000,10.72,10.9,10.72,10.77,2203713,0
+MBI.US,D,20110207,000000,10.83,11.2,10.64,11.05,4722057,0
+MBI.US,D,20110208,000000,10.94,11.29,10.81,11.14,3654934,0
+MBI.US,D,20110209,000000,11.1,11.24,10.77,10.92,3069447,0
+MBI.US,D,20110210,000000,10.81,11.07,10.77,11.02,2660990,0
+MBI.US,D,20110211,000000,11.2,11.67,11.11,11.28,5412518,0
+MBI.US,D,20110214,000000,11.27,11.55,11.25,11.33,2834209,0
+MBI.US,D,20110215,000000,11.31,12.03,11.31,11.72,6121443,0
+MBI.US,D,20110216,000000,11.82,12.29,11.82,12.03,5443409,0
+MBI.US,D,20110217,000000,11.97,12.2,11.72,12.05,3225752,0
+MBI.US,D,20110218,000000,11.97,12.15,11.97,12.05,3307012,0
+MBI.US,D,20110222,000000,11.85,11.99,11,11.05,6971382,0
+MBI.US,D,20110223,000000,11.13,11.41,10.66,10.95,3284217,0
+MBI.US,D,20110224,000000,10.88,11.2,10.62,10.86,3641592,0
+MBI.US,D,20110225,000000,10.98,11.3,10.92,11.3,2981085,0
+MBI.US,D,20110228,000000,11.39,11.51,11.04,11.21,2927163,0
+MBI.US,D,20110301,000000,11.25,11.48,10.88,11.05,5061191,0
+MBI.US,D,20110302,000000,10.92,11.06,10.16,10.52,9895543,0
+MBI.US,D,20110303,000000,10.69,10.88,10.52,10.85,2849012,0
+MBI.US,D,20110304,000000,10.79,10.88,10.28,10.48,4559397,0
+MBI.US,D,20110307,000000,10.47,11.47,10.39,11.04,11653313,0
+MBI.US,D,20110308,000000,11.18,11.36,10.93,11.25,3452187,0
+MBI.US,D,20110309,000000,11.31,11.31,10.78,10.79,3089918,0
+MBI.US,D,20110310,000000,10.69,10.7,10.27,10.3,3602159,0
+MBI.US,D,20110311,000000,10.25,10.3,10.12,10.27,4209811,0
+MBI.US,D,20110314,000000,10.15,10.18,9.9,10.07,2843494,0
+MBI.US,D,20110315,000000,9.73,10.11,9.64,10.06,2938166,0
+MBI.US,D,20110316,000000,10.05,10.22,9.7,9.75,3000957,0
+MBI.US,D,20110317,000000,9.96,10,9.74,9.81,2016926,0
+MBI.US,D,20110318,000000,9.99,10.17,9.82,10.05,3267825,0
+MBI.US,D,20110321,000000,10.27,10.52,10.15,10.49,1154646,0
+MBI.US,D,20110322,000000,10.64,10.71,10.47,10.5,1998412,0
+MBI.US,D,20110323,000000,10.49,10.63,10.31,10.5,2722584,0
+MBI.US,D,20110324,000000,10.59,10.6,10.36,10.45,1820017,0
+MBI.US,D,20110325,000000,10.46,10.54,10.36,10.38,2394913,0
+MBI.US,D,20110328,000000,10.4,10.51,10.38,10.39,1728255,0
+MBI.US,D,20110329,000000,10.4,10.45,10.26,10.37,1554940,0
+MBI.US,D,20110330,000000,10.44,10.48,10.14,10.19,2267536,0
+MBI.US,D,20110331,000000,10.17,10.23,10,10.04,1284065,0
+MBI.US,D,20110401,000000,10.14,10.23,9.96,10.01,1447257,0
+MBI.US,D,20110404,000000,10.07,10.21,9.93,10.16,2376417,0
+MBI.US,D,20110405,000000,10.13,10.16,9.87,9.92,2487307,0
+MBI.US,D,20110406,000000,9.96,10.05,9.85,9.91,1806377,0
+MBI.US,D,20110407,000000,9.9,9.98,9.76,9.77,2759548,0
+MBI.US,D,20110408,000000,9.85,9.87,9.55,9.56,3360665,0
+MBI.US,D,20110411,000000,9.56,9.67,9.41,9.48,2127838,0
+MBI.US,D,20110412,000000,9.38,9.46,9.23,9.32,1555799,0
+MBI.US,D,20110413,000000,9.38,9.48,9.18,9.23,1921783,0
+MBI.US,D,20110414,000000,9.17,9.24,8.88,8.93,2591152,0
+MBI.US,D,20110415,000000,10.2,10.9,9.89,10.48,17592032,0
+MBI.US,D,20110418,000000,10.2,10.4,9.88,10.06,5674784,0
+MBI.US,D,20110419,000000,10.09,10.21,9.9,10.02,1866698,0
+MBI.US,D,20110420,000000,10.24,10.6,9.86,10.55,5042286,0
+MBI.US,D,20110421,000000,10.59,10.95,10.38,10.89,5011181,0
+MBI.US,D,20110425,000000,10.89,10.98,10.82,10.92,3592619,0
+MBI.US,D,20110426,000000,10.96,10.97,10.49,10.51,2811342,0
+MBI.US,D,20110427,000000,10.51,10.61,10.01,10.17,3445657,0
+MBI.US,D,20110428,000000,10.11,10.49,10.07,10.35,1734896,0
+MBI.US,D,20110429,000000,10.36,10.44,10.22,10.32,1107131,0
+MBI.US,D,20110502,000000,10.41,10.48,9.93,9.97,2887304,0
+MBI.US,D,20110503,000000,9.92,10.03,9.68,9.76,2591140,0
+MBI.US,D,20110504,000000,9.77,9.84,9.49,9.57,2140506,0
+MBI.US,D,20110505,000000,9.5,9.65,9.38,9.63,2889117,0
+MBI.US,D,20110506,000000,9.81,10.08,9.8,10.05,3518826,0
+MBI.US,D,20110509,000000,10.1,10.15,9.82,9.97,1884652,0
+MBI.US,D,20110510,000000,9.97,10.09,9.9,10.03,1985430,0
+MBI.US,D,20110511,000000,9.87,9.95,9.55,9.59,3513365,0
+MBI.US,D,20110512,000000,9.54,10.29,9.41,9.68,6667763,0
+MBI.US,D,20110513,000000,9.65,9.73,9.45,9.45,3003826,0
+MBI.US,D,20110516,000000,9.38,9.46,9.12,9.12,3154818,0
+MBI.US,D,20110517,000000,9.09,9.34,8.93,9.19,3746763,0
+MBI.US,D,20110518,000000,9.25,9.28,8.94,8.95,3527030,0
+MBI.US,D,20110519,000000,9.08,9.12,8.82,8.85,3007188,0
+MBI.US,D,20110520,000000,8.8,8.88,8.7,8.71,2908761,0
+MBI.US,D,20110523,000000,8.71,9.01,8.67,8.79,4222270,0
+MBI.US,D,20110524,000000,8.87,8.93,8.72,8.8,3215760,0
+MBI.US,D,20110525,000000,8.74,9.22,8.71,9.07,4777547,0
+MBI.US,D,20110526,000000,9.01,9.28,8.84,9.2,3272979,0
+MBI.US,D,20110527,000000,9.23,9.44,8.92,8.96,3497212,0
+MBI.US,D,20110531,000000,9.03,9.16,8.78,8.8,4886312,0
+MBI.US,D,20110601,000000,8.76,8.84,8.28,8.29,6127430,0
+MBI.US,D,20110602,000000,8.29,8.75,8.25,8.51,6156265,0
+MBI.US,D,20110603,000000,8.42,8.86,8.33,8.66,4215477,0
+MBI.US,D,20110606,000000,8.62,8.69,8.26,8.26,3415015,0
+MBI.US,D,20110607,000000,8.35,8.39,8.12,8.22,2517538,0
+MBI.US,D,20110608,000000,8.15,8.21,7.85,7.88,4286801,0
+MBI.US,D,20110609,000000,7.93,8.14,7.86,8.01,3394980,0
+MBI.US,D,20110610,000000,7.94,8.04,7.78,7.83,4582068,0
+MBI.US,D,20110613,000000,7.85,8.01,7.75,7.96,3349295,0
+MBI.US,D,20110614,000000,8.09,8.46,8.05,8.29,3038757,0
+MBI.US,D,20110615,000000,8.16,8.22,8,8.06,2309397,0
+MBI.US,D,20110616,000000,8.07,8.19,7.95,8.06,2454839,0
+MBI.US,D,20110617,000000,8.16,8.2,7.88,8,2580353,0
+MBI.US,D,20110620,000000,7.94,8.33,7.82,8.04,3311228,0
+MBI.US,D,20110621,000000,8.13,8.41,8.1,8.32,2042286,0
+MBI.US,D,20110622,000000,8.25,8.48,8.23,8.32,1756095,0
+MBI.US,D,20110623,000000,8.16,8.38,7.97,8.33,2723777,0
+MBI.US,D,20110624,000000,8.33,8.5,8.22,8.29,2085162,0
+MBI.US,D,20110627,000000,8.21,8.35,8.13,8.17,1607985,0
+MBI.US,D,20110628,000000,7.61,7.96,7.57,7.77,5577780,0
+MBI.US,D,20110629,000000,8.11,8.75,7.95,8.61,5080480,0
+MBI.US,D,20110630,000000,8.72,8.8,8.55,8.69,2279328,0
+MBI.US,D,20110701,000000,8.87,9.14,8.82,9.07,3681228,0
+MBI.US,D,20110705,000000,9.06,9.09,8.67,8.67,3322088,0
+MBI.US,D,20110706,000000,8.69,9.05,8.65,9.02,2460022,0
+MBI.US,D,20110707,000000,9.1,9.3,9,9.22,3511520,0
+MBI.US,D,20110708,000000,9.04,9.21,8.86,8.97,2869458,0
+MBI.US,D,20110711,000000,8.78,8.92,8.42,8.46,2806362,0
+MBI.US,D,20110712,000000,8.88,9.45,8.87,9.04,5515943,0
+MBI.US,D,20110713,000000,9.11,9.35,9.05,9.18,2394701,0
+MBI.US,D,20110714,000000,9.2,10.36,8.95,10.02,10763104,0
+MBI.US,D,20110715,000000,10.09,10.24,9.95,10.2,6653639,0
+MBI.US,D,20110718,000000,10.09,10.09,9.54,9.8,4891124,0
+MBI.US,D,20110719,000000,9.89,9.9,9.53,9.7,3063732,0
+MBI.US,D,20110720,000000,9.77,10.1,9.73,9.97,1671510,0
+MBI.US,D,20110721,000000,10.05,10.11,9.77,9.86,2869024,0
+MBI.US,D,20110722,000000,9.91,9.98,9.66,9.84,1305935,0
+MBI.US,D,20110725,000000,9.67,9.7,9.31,9.44,3189236,0
+MBI.US,D,20110726,000000,9.44,9.53,9.25,9.42,1533693,0
+MBI.US,D,20110727,000000,9.34,9.37,9.08,9.18,2038212,0
+MBI.US,D,20110728,000000,9.17,9.43,9.17,9.25,1317802,0
+MBI.US,D,20110729,000000,9.15,9.36,9.06,9.2,1429099,0
+MBI.US,D,20110801,000000,9.38,9.44,9.06,9.16,2006458,0
+MBI.US,D,20110802,000000,9.09,9.27,8.74,8.78,2671087,0
+MBI.US,D,20110803,000000,8.78,8.85,8.3,8.49,4057628,0
+MBI.US,D,20110804,000000,8.35,8.38,7.62,7.74,6817159,0
+MBI.US,D,20110805,000000,7.71,7.8,7.2,7.48,3673664,0
+MBI.US,D,20110808,000000,7.03,7.24,6.3,6.55,7815726,0
+MBI.US,D,20110809,000000,6.71,7.15,6.44,6.74,6500259,0
+MBI.US,D,20110810,000000,7.09,7.7,6.37,6.53,6939606,0
+MBI.US,D,20110811,000000,6.63,6.87,6.42,6.7,5016864,0
+MBI.US,D,20110812,000000,6.82,7,6.4,6.43,3045479,0
+MBI.US,D,20110815,000000,6.54,6.88,6.51,6.74,2656310,0
+MBI.US,D,20110816,000000,6.6,6.94,6.59,6.62,2521400,0
+MBI.US,D,20110817,000000,6.66,6.81,6.51,6.6,1475309,0
+MBI.US,D,20110818,000000,6.4,6.52,6.25,6.3,2906828,0
+MBI.US,D,20110819,000000,6.16,6.52,6.1,6.33,2395291,0
+MBI.US,D,20110822,000000,6.6,6.6,5.99,6.03,3138793,0
+MBI.US,D,20110823,000000,6.05,6.35,6.04,6.32,2477947,0
+MBI.US,D,20110824,000000,6.28,6.76,6.26,6.74,2752213,0
+MBI.US,D,20110825,000000,6.88,7.48,6.63,6.9,4828189,0
+MBI.US,D,20110826,000000,6.78,7.15,6.63,7.1,2522403,0
+MBI.US,D,20110829,000000,7.24,7.73,7.24,7.72,2258050,0
+MBI.US,D,20110830,000000,7.66,7.8,7.46,7.73,1702557,0
+MBI.US,D,20110831,000000,7.85,7.95,7.59,7.76,1989057,0
+MBI.US,D,20110901,000000,7.74,8.06,7.56,7.62,2524531,0
+MBI.US,D,20110902,000000,7.41,7.76,7.14,7.64,2654107,0
+MBI.US,D,20110906,000000,7.34,7.62,7.23,7.53,1912370,0
+MBI.US,D,20110907,000000,7.65,8,7.61,7.93,2584413,0
+MBI.US,D,20110908,000000,7.81,7.89,7.65,7.74,1886169,0
+MBI.US,D,20110909,000000,7.62,7.78,7.26,7.38,2071120,0
+MBI.US,D,20110912,000000,7.24,7.76,7.22,7.72,2657512,0
+MBI.US,D,20110913,000000,7.75,7.91,7.61,7.86,2266251,0
+MBI.US,D,20110914,000000,7.92,8.18,7.7,8.11,2449858,0
+MBI.US,D,20110915,000000,8.23,8.58,8.04,8.48,2397991,0
+MBI.US,D,20110916,000000,8.48,8.65,8.29,8.59,2489163,0
+MBI.US,D,20110919,000000,8.37,8.53,8.26,8.42,2183424,0
+MBI.US,D,20110920,000000,8.52,8.81,8.36,8.54,2104017,0
+MBI.US,D,20110921,000000,8.52,8.82,7.88,7.89,2333924,0
+MBI.US,D,20110922,000000,7.62,7.63,7.02,7.19,4535880,0
+MBI.US,D,20110923,000000,7.05,7.45,7.05,7.4,2089290,0
+MBI.US,D,20110926,000000,7.41,7.58,7.16,7.58,2143556,0
+MBI.US,D,20110927,000000,7.83,7.97,7.48,7.57,2579136,0
+MBI.US,D,20110928,000000,7.59,7.65,7.28,7.3,1894772,0
+MBI.US,D,20110929,000000,7.4,7.65,7.22,7.56,1731708,0
+MBI.US,D,20110930,000000,7.43,7.48,7.25,7.27,1622758,0
+MBI.US,D,20111003,000000,7.25,7.42,6.81,6.84,2586325,0
+MBI.US,D,20111004,000000,6.7,7.11,6.47,7.03,2361277,0
+MBI.US,D,20111005,000000,7,7.95,6.74,7.88,3461500,0
+MBI.US,D,20111006,000000,7.85,8.6,7.69,8.27,5990461,0
+MBI.US,D,20111007,000000,8.36,8.36,7.73,7.78,1708859,0
+MBI.US,D,20111010,000000,7.94,8.12,7.88,8.07,1217125,0
+MBI.US,D,20111011,000000,7.98,8.2,7.83,7.91,1038726,0
+MBI.US,D,20111012,000000,7.91,8.19,7.91,8,1316495,0
+MBI.US,D,20111013,000000,7.95,7.97,7.57,7.7,1072355,0
+MBI.US,D,20111014,000000,7.79,7.92,7.4,7.75,1367985,0
+MBI.US,D,20111017,000000,7.63,7.76,7.46,7.5,1060188,0
+MBI.US,D,20111018,000000,7.59,8.21,7.38,8.1,2821403,0
+MBI.US,D,20111019,000000,8.07,8.31,7.86,7.89,1912428,0
+MBI.US,D,20111020,000000,7.89,8.15,7.75,8.15,1055653,0
+MBI.US,D,20111021,000000,8.31,8.32,8.04,8.27,2681798,0
+MBI.US,D,20111024,000000,8.25,8.65,8.18,8.6,1774841,0
+MBI.US,D,20111025,000000,8.58,8.67,8.23,8.28,1358231,0
+MBI.US,D,20111026,000000,8.38,8.6,8.16,8.51,1233233,0
+MBI.US,D,20111027,000000,8.97,9.09,8.47,8.8,1952077,0
+MBI.US,D,20111028,000000,8.69,8.89,8.5,8.64,1541188,0
+MBI.US,D,20111031,000000,8.69,9.19,8.16,8.8,3030995,0
+MBI.US,D,20111101,000000,8.55,9,8.23,8.32,3250126,0
+MBI.US,D,20111102,000000,8.46,8.53,8.11,8.47,1880564,0
+MBI.US,D,20111103,000000,8.52,8.69,8.18,8.68,1238516,0
+MBI.US,D,20111104,000000,8.64,8.64,8.25,8.32,958652,0
+MBI.US,D,20111107,000000,8.21,8.74,7.96,8.32,2978033,0
+MBI.US,D,20111108,000000,8.42,8.59,8.08,8.46,1560887,0
+MBI.US,D,20111109,000000,8.03,8.27,7.87,7.88,1938515,0
+MBI.US,D,20111110,000000,8.15,8.56,7.94,8,1922234,0
+MBI.US,D,20111111,000000,8.12,8.19,7.89,8.13,1410355,0
+MBI.US,D,20111114,000000,8.05,8.06,7.73,7.83,1741847,0
+MBI.US,D,20111115,000000,7.81,7.81,7.57,7.71,1551459,0
+MBI.US,D,20111116,000000,7.62,7.74,7.55,7.57,959299,0
+MBI.US,D,20111117,000000,7.58,7.68,7.43,7.47,1308968,0
+MBI.US,D,20111118,000000,7.47,7.58,7.37,7.54,1108744,0
+MBI.US,D,20111121,000000,7.45,7.52,7.1,7.43,1686724,0
+MBI.US,D,20111122,000000,7.41,7.5,7.15,7.26,1518869,0
+MBI.US,D,20111123,000000,7.17,7.62,7.13,7.46,2099158,0
+MBI.US,D,20111125,000000,7.44,7.62,7.38,7.42,578595,0
+MBI.US,D,20111128,000000,7.54,7.83,7.53,7.78,1468189,0
+MBI.US,D,20111129,000000,7.87,8.31,7.86,8.17,2277793,0
+MBI.US,D,20111130,000000,8.43,9.77,8.25,9.7,11720401,0
+MBI.US,D,20111201,000000,9.7,10.3,9.37,10.21,7081572,0
+MBI.US,D,20111202,000000,10.26,10.8,10.05,10.62,5953915,0
+MBI.US,D,20111205,000000,10.83,11.19,10.55,10.78,3704940,0
+MBI.US,D,20111206,000000,10.78,11,10.57,10.85,2663422,0
+MBI.US,D,20111207,000000,10.8,11.35,10.7,11.23,3453507,0
+MBI.US,D,20111208,000000,11.08,11.17,10.63,10.9,2754360,0
+MBI.US,D,20111209,000000,11.02,11.34,10.96,11.29,2316615,0
+MBI.US,D,20111212,000000,11.12,11.48,10.82,11.4,3745653,0
+MBI.US,D,20111213,000000,12.65,12.65,11.11,11.48,12025615,0
+MBI.US,D,20111214,000000,11.34,12.14,11.16,12.02,6055237,0
+MBI.US,D,20111215,000000,12.42,12.45,11.9,12.17,4479013,0
+MBI.US,D,20111216,000000,12.03,12.16,11.68,11.86,3640894,0
+MBI.US,D,20111219,000000,11.9,11.92,11.5,11.51,1997231,0
+MBI.US,D,20111220,000000,11.92,12,11.52,11.62,2318320,0
+MBI.US,D,20111221,000000,11.57,12.04,11.51,11.98,3432252,0
+MBI.US,D,20111222,000000,11.98,12.25,11.92,12.11,1948599,0
+MBI.US,D,20111223,000000,12.11,12.35,12.05,12.25,1293959,0
+MBI.US,D,20111227,000000,12.2,12.32,11.87,11.87,1231280,0
+MBI.US,D,20111228,000000,11.87,11.87,11.44,11.59,1597348,0
+MBI.US,D,20111229,000000,11.73,11.73,11.31,11.62,1392663,0
+MBI.US,D,20111230,000000,11.61,11.66,11.4,11.59,1953968,0
+MBI.US,D,20120103,000000,11.83,13.5,11.55,12.53,5334443,0
+MBI.US,D,20120104,000000,12.62,12.7,12.01,12.12,5668602,0
+MBI.US,D,20120105,000000,12,12.37,11.76,12.22,2689673,0
+MBI.US,D,20120106,000000,12.17,12.49,11.99,12.36,2206305,0
+MBI.US,D,20120109,000000,12.36,12.44,12.14,12.19,1743230,0
+MBI.US,D,20120110,000000,12.37,12.91,12.18,12.88,5988488,0
+MBI.US,D,20120111,000000,12.91,13.44,12.71,13.32,3026217,0
+MBI.US,D,20120112,000000,13.32,13.36,12.87,13.22,3563573,0
+MBI.US,D,20120113,000000,12.97,13.1,12.63,12.78,2628565,0
+MBI.US,D,20120117,000000,12.96,12.96,12.29,12.29,1684190,0
+MBI.US,D,20120118,000000,12.3,12.7,12.09,12.66,1251005,0
+MBI.US,D,20120119,000000,12.69,12.7,12.31,12.35,1620932,0
+MBI.US,D,20120120,000000,12.29,12.46,12.15,12.45,2135875,0
+MBI.US,D,20120123,000000,12.42,12.61,12.08,12.12,1469613,0
+MBI.US,D,20120124,000000,12.01,12.34,11.75,12.29,1210839,0
+MBI.US,D,20120125,000000,12.27,12.38,12.01,12.36,1141494,0
+MBI.US,D,20120126,000000,12.34,12.34,11.97,12,1674115,0
+MBI.US,D,20120127,000000,11.89,12.23,11.86,12.18,1071118,0
+MBI.US,D,20120130,000000,12,12.1,11.97,12,1077164,0
+MBI.US,D,20120131,000000,12.05,12.41,11.96,12.32,1526020,0
+MBI.US,D,20120201,000000,12.43,13.04,12.41,12.97,3280856,0
+MBI.US,D,20120202,000000,12.98,13.19,12.62,12.67,1616434,0
+MBI.US,D,20120203,000000,12.86,12.93,12.21,12.48,5299000,0
+MBI.US,D,20120206,000000,12.4,12.59,12.1,12.14,3231359,0
+MBI.US,D,20120207,000000,12.1,12.23,11.94,12.06,2571234,0
+MBI.US,D,20120208,000000,12.05,12.88,12,12.14,3828388,0
+MBI.US,D,20120209,000000,12.19,12.29,11.96,12.01,2220247,0
+MBI.US,D,20120210,000000,11.92,12.09,11.88,11.92,1157703,0
+MBI.US,D,20120213,000000,12.1,12.22,11.95,12.07,1769246,0
+MBI.US,D,20120214,000000,11.99,12.11,11.85,11.94,1131247,0
+MBI.US,D,20120215,000000,11.94,12,11.62,11.68,1565121,0
+MBI.US,D,20120216,000000,11.61,11.73,11.46,11.64,1503524,0
+MBI.US,D,20120217,000000,11.73,11.8,11.36,11.41,2238706,0
+MBI.US,D,20120221,000000,11.42,11.8,11.35,11.72,2201858,0
+MBI.US,D,20120222,000000,11.7,11.85,11.37,11.44,1409174,0
+MBI.US,D,20120223,000000,11.44,11.77,11.44,11.6,1125809,0
+MBI.US,D,20120224,000000,11.6,11.64,11.21,11.21,1526039,0
+MBI.US,D,20120227,000000,11.12,11.38,11.1,11.35,2204227,0
+MBI.US,D,20120228,000000,11.34,11.36,10.84,10.92,3595295,0
+MBI.US,D,20120229,000000,10.92,11.07,10.71,10.78,2947601,0
+MBI.US,D,20120301,000000,10.58,10.91,10.06,10.39,6066890,0
+MBI.US,D,20120302,000000,10.44,10.5,10.21,10.23,2254639,0
+MBI.US,D,20120305,000000,10.26,10.55,10.17,10.24,2681373,0
+MBI.US,D,20120306,000000,10.12,10.16,9.73,9.87,3155818,0
+MBI.US,D,20120307,000000,9.94,9.96,9.63,9.65,2486212,0
+MBI.US,D,20120308,000000,9.84,9.84,9.47,9.67,1827925,0
+MBI.US,D,20120309,000000,9.59,9.74,9.45,9.61,2407537,0
+MBI.US,D,20120312,000000,9.61,9.72,9.38,9.42,1137414,0
+MBI.US,D,20120313,000000,9.5,9.94,9.45,9.93,2252202,0
+MBI.US,D,20120314,000000,9.76,9.93,9.62,9.73,1495121,0
+MBI.US,D,20120315,000000,10.1,10.43,9.98,10.14,3598437,0
+MBI.US,D,20120316,000000,10.12,10.12,9.81,10.01,2082156,0
+MBI.US,D,20120319,000000,10.04,10.28,10,10.08,2109060,0
+MBI.US,D,20120320,000000,9.97,10.02,9.75,9.86,2820618,0
+MBI.US,D,20120321,000000,9.77,9.86,9.48,9.7,3247590,0
+MBI.US,D,20120322,000000,9.57,9.61,9.33,9.34,1895320,0
+MBI.US,D,20120323,000000,9.39,9.56,9.26,9.49,2189433,0
+MBI.US,D,20120326,000000,9.62,9.66,9.4,9.51,841850,0
+MBI.US,D,20120327,000000,9.8,9.89,9.42,9.46,3202377,0
+MBI.US,D,20120328,000000,9.51,10.31,9.51,10.19,6733992,0
+MBI.US,D,20120329,000000,10.08,10.13,9.73,9.95,3167440,0
+MBI.US,D,20120330,000000,10.02,10.04,9.76,9.8,2163872,0
+MBI.US,D,20120402,000000,9.78,10.2,9.67,10.09,3371771,0
+MBI.US,D,20120403,000000,10.1,10.17,9.69,9.71,2043389,0
+MBI.US,D,20120404,000000,9.56,9.75,9.49,9.57,1729106,0
+MBI.US,D,20120405,000000,9.55,9.72,9.47,9.52,805149,0
+MBI.US,D,20120409,000000,9.32,9.45,9.29,9.36,1638191,0
+MBI.US,D,20120410,000000,9.33,9.4,8.85,8.85,3193510,0
+MBI.US,D,20120411,000000,9.04,9.19,8.87,9.07,1935934,0
+MBI.US,D,20120412,000000,9.4,10.38,9.33,10.28,7197238,0
+MBI.US,D,20120413,000000,10.2,10.55,9.95,10.17,4280410,0
+MBI.US,D,20120416,000000,10.29,10.31,9.93,10.11,1821894,0
+MBI.US,D,20120417,000000,10.15,10.28,10.05,10.12,1540928,0
+MBI.US,D,20120418,000000,10.02,10.14,9.83,10.06,1689708,0
+MBI.US,D,20120419,000000,10.07,10.15,9.87,10.01,2170229,0
+MBI.US,D,20120420,000000,10.04,10.15,9.57,9.61,3014823,0
+MBI.US,D,20120423,000000,9.46,9.66,9.39,9.45,1945051,0
+MBI.US,D,20120424,000000,9.48,9.82,9.41,9.81,3785239,0
+MBI.US,D,20120425,000000,9.9,10.08,9.74,10.04,1636593,0
+MBI.US,D,20120426,000000,10.07,10.2,9.98,10.17,1080960,0
+MBI.US,D,20120427,000000,10.2,10.2,9.85,10.13,1786524,0
+MBI.US,D,20120430,000000,10.1,10.12,9.9,10.08,1238387,0
+MBI.US,D,20120501,000000,10.05,10.65,10.05,10.45,2932820,0
+MBI.US,D,20120502,000000,10.33,10.36,10.06,10.26,1413218,0
+MBI.US,D,20120503,000000,10.27,10.31,9.66,9.85,2413340,0
+MBI.US,D,20120504,000000,9.8,9.83,9.55,9.6,1953555,0
+MBI.US,D,20120507,000000,9.55,9.67,9.35,9.6,1119551,0
+MBI.US,D,20120508,000000,9.6,9.86,9.5,9.69,2259650,0
+MBI.US,D,20120509,000000,9.55,9.74,9.41,9.65,2368364,0
+MBI.US,D,20120510,000000,9.76,10.01,9.65,9.82,2679672,0
+MBI.US,D,20120511,000000,9.35,9.5,9.02,9.37,5305839,0
+MBI.US,D,20120514,000000,9.18,9.4,9.07,9.31,2003232,0
+MBI.US,D,20120515,000000,9.29,9.65,9.24,9.46,3565326,0
+MBI.US,D,20120516,000000,9.53,9.54,9.03,9.07,3637033,0
+MBI.US,D,20120517,000000,9.05,9.12,8.42,8.6,4131791,0
+MBI.US,D,20120518,000000,8.59,8.67,8.04,8.11,4194767,0
+MBI.US,D,20120521,000000,8.16,8.5,8.08,8.46,1655625,0
+MBI.US,D,20120522,000000,8.51,8.57,8.38,8.44,1500451,0
+MBI.US,D,20120523,000000,8.32,8.49,8.09,8.49,1060085,0
+MBI.US,D,20120524,000000,8.52,8.55,8.35,8.5,1165129,0
+MBI.US,D,20120525,000000,8.44,8.5,8.4,8.44,978448,0
+MBI.US,D,20120529,000000,8.47,8.87,8.41,8.85,2382483,0
+MBI.US,D,20120530,000000,8.75,8.85,8.64,8.78,1488093,0
+MBI.US,D,20120531,000000,8.77,9.06,8.62,8.97,1435592,0
+MBI.US,D,20120601,000000,8.8,8.93,8.75,8.76,2038158,0
+MBI.US,D,20120604,000000,8.77,8.79,8.5,8.5,1642373,0
+MBI.US,D,20120605,000000,8.5,8.95,8.45,8.91,1925444,0
+MBI.US,D,20120606,000000,8.97,9.56,8.97,9.54,2459836,0
+MBI.US,D,20120607,000000,9.55,9.86,9.52,9.58,2751113,0
+MBI.US,D,20120608,000000,9.54,9.61,9.36,9.53,2103620,0
+MBI.US,D,20120611,000000,9.68,9.68,9.24,9.24,1644637,0
+MBI.US,D,20120612,000000,9.32,9.5,9.25,9.49,1478834,0
+MBI.US,D,20120613,000000,9.44,9.67,9.35,9.53,1399926,0
+MBI.US,D,20120614,000000,9.57,9.85,9.47,9.79,1225869,0
+MBI.US,D,20120615,000000,9.76,9.87,9.66,9.8,1864046,0
+MBI.US,D,20120618,000000,9.75,10.04,9.71,9.9,1404456,0
+MBI.US,D,20120619,000000,10,10.13,9.91,10.11,1379111,0
+MBI.US,D,20120620,000000,10.08,10.19,9.95,10.1,3006356,0
+MBI.US,D,20120621,000000,10.11,10.23,9.91,9.94,1473535,0
+MBI.US,D,20120622,000000,9.84,10.19,9.78,10.14,2109703,0
+MBI.US,D,20120625,000000,9.94,9.95,9.75,9.81,1466571,0
+MBI.US,D,20120626,000000,9.87,10.17,9.82,10.12,1998019,0
+MBI.US,D,20120627,000000,10.16,10.4,10.1,10.35,2122032,0
+MBI.US,D,20120628,000000,10.23,10.57,10.23,10.57,2637306,0
+MBI.US,D,20120629,000000,10.8,10.83,10.64,10.81,2603189,0
+MBI.US,D,20120702,000000,10.84,10.93,10.67,10.91,1872754,0
+MBI.US,D,20120703,000000,10.9,11.09,10.83,11.05,1125579,0
+MBI.US,D,20120705,000000,10.96,11.03,10.76,10.95,1378144,0
+MBI.US,D,20120706,000000,10.77,10.95,10.71,10.89,992408,0
+MBI.US,D,20120709,000000,10.85,10.89,10.55,10.61,1130452,0
+MBI.US,D,20120710,000000,9.96,10.23,9.35,9.66,7287265,0
+MBI.US,D,20120711,000000,9.66,10.02,9.59,9.84,2746066,0
+MBI.US,D,20120712,000000,9.77,10.64,9.63,10.5,10084179,0
+MBI.US,D,20120713,000000,10.5,10.62,10.27,10.41,2045344,0
+MBI.US,D,20120716,000000,10.36,11.32,10.26,10.48,5520200,0
+MBI.US,D,20120717,000000,10.5,10.63,10.21,10.62,1596032,0
+MBI.US,D,20120718,000000,10.9,11.02,10.47,10.69,3250818,0
+MBI.US,D,20120719,000000,10.72,10.74,10.53,10.71,1247428,0
+MBI.US,D,20120720,000000,10.53,10.61,10.4,10.5,1562614,0
+MBI.US,D,20120723,000000,10.25,10.49,10.17,10.18,2263215,0
+MBI.US,D,20120724,000000,10.25,10.27,9.85,9.97,1468214,0
+MBI.US,D,20120725,000000,10.07,10.08,9.65,9.71,1769564,0
+MBI.US,D,20120726,000000,9.88,10.03,9.57,9.63,1835709,0
+MBI.US,D,20120727,000000,9.73,9.87,9.6,9.63,2131011,0
+MBI.US,D,20120730,000000,9.64,10.14,9.61,9.86,1793043,0
+MBI.US,D,20120731,000000,9.82,10.13,9.5,9.55,2417605,0
+MBI.US,D,20120801,000000,9.63,9.66,9.29,9.31,1726250,0
+MBI.US,D,20120802,000000,9.18,9.43,8.8,8.97,3446314,0
+MBI.US,D,20120803,000000,9.11,9.22,8.9,9.21,1341360,0
+MBI.US,D,20120806,000000,9.19,9.3,8.96,8.97,1888970,0
+MBI.US,D,20120807,000000,9.03,9.21,9.01,9.05,1680002,0
+MBI.US,D,20120808,000000,9.1,9.12,8.67,8.76,3771764,0
+MBI.US,D,20120809,000000,9.82,10.21,9.35,10.06,8611511,0
+MBI.US,D,20120810,000000,10.08,10.49,9.91,10.41,3099776,0
+MBI.US,D,20120813,000000,10.41,10.49,10.2,10.39,2629195,0
+MBI.US,D,20120814,000000,10.39,10.53,10.3,10.41,1894392,0
+MBI.US,D,20120815,000000,10.39,10.57,10.34,10.4,1284009,0
+MBI.US,D,20120816,000000,10.46,10.77,10.46,10.74,3751172,0
+MBI.US,D,20120817,000000,10.79,11.05,10.69,10.93,2700048,0
+MBI.US,D,20120820,000000,11.03,11.09,10.82,10.96,2232311,0
+MBI.US,D,20120821,000000,11,11.23,10.9,10.94,1837012,0
+MBI.US,D,20120822,000000,10.85,10.97,10.58,10.61,1673906,0
+MBI.US,D,20120823,000000,10.61,10.67,10.5,10.52,1406713,0
+MBI.US,D,20120824,000000,10.5,10.74,10.45,10.55,981584,0
+MBI.US,D,20120827,000000,10.63,10.63,10.41,10.42,1013212,0
+MBI.US,D,20120828,000000,10.44,10.92,10.36,10.88,1620094,0
+MBI.US,D,20120829,000000,10.84,10.96,10.69,10.93,1567113,0
+MBI.US,D,20120830,000000,10.83,10.97,10.75,10.88,1160523,0
+MBI.US,D,20120831,000000,10.96,11,10.81,10.88,858872,0
+MBI.US,D,20120904,000000,10.85,11.12,10.85,11.02,1203955,0
+MBI.US,D,20120905,000000,10.99,11.45,10.84,10.93,2609118,0
+MBI.US,D,20120906,000000,11.02,11.26,10.97,11.18,1723930,0
+MBI.US,D,20120907,000000,11.25,11.44,11.2,11.39,1387161,0
+MBI.US,D,20120910,000000,11.34,11.6,11.34,11.48,1503062,0
+MBI.US,D,20120911,000000,11.46,11.59,11.27,11.53,2114197,0
+MBI.US,D,20120912,000000,11.55,11.74,11.55,11.62,1224092,0
+MBI.US,D,20120913,000000,11.65,11.94,11.56,11.85,1371776,0
+MBI.US,D,20120914,000000,11.86,12,11.6,11.75,2069402,0
+MBI.US,D,20120917,000000,11.66,11.75,11.57,11.59,1595600,0
+MBI.US,D,20120918,000000,11.58,11.59,11.17,11.18,1596624,0
+MBI.US,D,20120919,000000,11.22,11.41,10.98,11.31,1688351,0
+MBI.US,D,20120920,000000,11.21,11.27,11.05,11.19,1003493,0
+MBI.US,D,20120921,000000,11.27,11.33,11,11.16,2431091,0
+MBI.US,D,20120924,000000,11.09,11.31,10.59,10.61,2815760,0
+MBI.US,D,20120925,000000,10.66,10.8,10.29,10.31,2247064,0
+MBI.US,D,20120926,000000,10.28,10.4,10.03,10.19,1772032,0
+MBI.US,D,20120927,000000,10.26,10.42,10.08,10.26,1192171,0
+MBI.US,D,20120928,000000,10.22,10.23,9.94,10.13,1321993,0
+MBI.US,D,20121001,000000,10.25,10.3,10.03,10.25,1223476,0
+MBI.US,D,20121002,000000,10.24,10.36,10.21,10.33,1189234,0
+MBI.US,D,20121003,000000,10.34,10.53,10.22,10.49,1362028,0
+MBI.US,D,20121004,000000,10.57,10.98,10.53,10.9,2253855,0
+MBI.US,D,20121005,000000,10.92,11.01,10.69,10.82,1789621,0
+MBI.US,D,20121008,000000,10.76,11.16,10.58,10.64,1724215,0
+MBI.US,D,20121009,000000,10.61,10.69,10.42,10.55,1725697,0
+MBI.US,D,20121010,000000,10.57,10.71,10.22,10.29,2896135,0
+MBI.US,D,20121011,000000,10.41,10.56,10.2,10.52,1765492,0
+MBI.US,D,20121012,000000,10.56,10.64,10.42,10.55,946754,0
+MBI.US,D,20121015,000000,10.61,10.91,10.61,10.85,1611111,0
+MBI.US,D,20121016,000000,10.85,11.01,10.78,11,2377766,0
+MBI.US,D,20121017,000000,10.95,11.12,10.82,11,1498738,0
+MBI.US,D,20121018,000000,11.02,11.02,10.77,10.8,1066163,0
+MBI.US,D,20121019,000000,10.76,10.78,10.24,10.29,1660578,0
+MBI.US,D,20121022,000000,10.24,10.39,10.2,10.32,1029286,0
+MBI.US,D,20121023,000000,10.17,10.21,10.04,10.12,885404,0
+MBI.US,D,20121024,000000,10.18,10.48,9.87,10.18,1820194,0
+MBI.US,D,20121025,000000,10.26,10.32,9.93,10.08,997119,0
+MBI.US,D,20121026,000000,10.09,10.15,9.65,9.66,1687535,0
+MBI.US,D,20121031,000000,9.7,9.93,9.7,9.9,949487,0
+MBI.US,D,20121101,000000,9.94,10.09,9.77,9.97,1345961,0
+MBI.US,D,20121102,000000,10.01,10.13,9.62,9.72,1462159,0
+MBI.US,D,20121105,000000,9.7,9.86,9.61,9.77,1358948,0
+MBI.US,D,20121106,000000,9.83,9.97,9.79,9.91,896847,0
+MBI.US,D,20121107,000000,9.7,9.7,9.2,9.2,2870515,0
+MBI.US,D,20121108,000000,9.12,9.39,8.64,8.68,5070907,0
+MBI.US,D,20121109,000000,8.57,8.63,8.36,8.57,3252425,0
+MBI.US,D,20121112,000000,8.66,8.71,8.37,8.41,1699813,0
+MBI.US,D,20121113,000000,8.34,8.53,6.78,6.81,17966070,0
+MBI.US,D,20121114,000000,7.05,7.39,6.92,6.92,8646416,0
+MBI.US,D,20121115,000000,6.89,7.07,6.89,6.96,6078421,0
+MBI.US,D,20121116,000000,7.06,7.1,6.89,6.92,3443800,0
+MBI.US,D,20121119,000000,7,7.18,6.9,7.14,6766580,0
+MBI.US,D,20121120,000000,7.08,7.25,6.89,7.21,4946077,0
+MBI.US,D,20121121,000000,7.19,8.15,7.15,8.08,8144379,0
+MBI.US,D,20121123,000000,8.12,8.37,7.96,8.36,3087526,0
+MBI.US,D,20121126,000000,8.92,9.18,8.7,8.84,6784158,0
+MBI.US,D,20121127,000000,8.75,9.01,8.55,8.56,4820201,0
+MBI.US,D,20121128,000000,8.52,9.06,8.46,8.84,3317340,0
+MBI.US,D,20121129,000000,8.9,8.98,8.76,8.88,1984634,0
+MBI.US,D,20121130,000000,8.78,8.96,8.77,8.94,1525991,0
+MBI.US,D,20121203,000000,8.83,8.96,8.75,8.85,2456208,0
+MBI.US,D,20121204,000000,8.76,8.84,8.64,8.7,2116345,0
+MBI.US,D,20121205,000000,8.86,8.94,8.59,8.63,2481721,0
+MBI.US,D,20121206,000000,8.82,8.83,8.24,8.45,4566880,0
+MBI.US,D,20121207,000000,8.53,8.55,8.37,8.41,2120287,0
+MBI.US,D,20121210,000000,8.41,8.54,8.39,8.42,1646213,0
+MBI.US,D,20121211,000000,8.52,8.59,8.33,8.36,1530422,0
+MBI.US,D,20121212,000000,8.39,8.4,8.13,8.14,2025630,0
+MBI.US,D,20121213,000000,8.17,8.91,8.16,8.52,4618355,0
+MBI.US,D,20121214,000000,8.49,8.49,7.89,7.95,3377803,0
+MBI.US,D,20121217,000000,7.94,8.1,7.88,7.99,2026845,0
+MBI.US,D,20121218,000000,8.04,8.1,7.94,8.07,1888403,0
+MBI.US,D,20121219,000000,8.04,8.22,8,8.13,1750163,0
+MBI.US,D,20121220,000000,8.1,8.12,7.91,7.99,1754120,0
+MBI.US,D,20121221,000000,7.91,7.96,7.71,7.84,2536754,0
+MBI.US,D,20121224,000000,7.81,7.84,7.73,7.8,537419,0
+MBI.US,D,20121226,000000,7.8,7.96,7.79,7.95,1127408,0
+MBI.US,D,20121227,000000,7.94,7.99,7.66,7.78,1624660,0
+MBI.US,D,20121228,000000,7.74,7.87,7.66,7.8,1088296,0
+MBI.US,D,20121231,000000,7.76,8,7.75,7.85,2156820,0
+MBI.US,D,20130102,000000,8.08,8.18,8.05,8.16,1998513,0
+MBI.US,D,20130103,000000,8.16,8.24,8.08,8.14,2902795,0
+MBI.US,D,20130104,000000,8.17,9.47,8.14,9.09,10041225,0
+MBI.US,D,20130107,000000,9.09,9.16,8.6,8.66,3300147,0
+MBI.US,D,20130108,000000,8.61,8.65,8.06,8.16,4520459,0
+MBI.US,D,20130109,000000,8.11,8.4,8.11,8.19,1789126,0
+MBI.US,D,20130110,000000,8.27,8.87,8.2,8.58,3972636,0
+MBI.US,D,20130111,000000,8.52,8.57,8.21,8.26,1453032,0
+MBI.US,D,20130114,000000,8.26,8.33,8.09,8.11,1223222,0
+MBI.US,D,20130115,000000,8.03,8.34,7.79,8.3,4526996,0
+MBI.US,D,20130116,000000,8.29,8.32,8.01,8.03,1428930,0
+MBI.US,D,20130117,000000,8.05,8.09,7.9,8.03,1826585,0
+MBI.US,D,20130118,000000,8.01,8.25,8,8.06,1594092,0
+MBI.US,D,20130122,000000,8.05,8.64,8.05,8.63,2349210,0
+MBI.US,D,20130123,000000,8.59,8.76,8.39,8.55,1528732,0
+MBI.US,D,20130124,000000,8.6,8.66,8.27,8.28,1801177,0
+MBI.US,D,20130125,000000,8.3,8.45,8.27,8.42,987441,0
+MBI.US,D,20130128,000000,8.36,8.42,8.11,8.12,1766472,0
+MBI.US,D,20130129,000000,8.13,8.34,8.1,8.34,4380192,0
+MBI.US,D,20130130,000000,8.3,9.1,8.2,8.66,4776337,0
+MBI.US,D,20130131,000000,8.61,8.74,8.4,8.61,1971007,0
+MBI.US,D,20130201,000000,8.77,8.81,8.65,8.73,1361162,0
+MBI.US,D,20130204,000000,8.61,8.75,8.51,8.57,1145439,0
+MBI.US,D,20130205,000000,8.58,8.88,8.55,8.83,1540760,0
+MBI.US,D,20130206,000000,9.26,10.59,9.09,10.41,11159362,0
+MBI.US,D,20130207,000000,10.38,10.45,9.86,10.14,4910769,0
+MBI.US,D,20130208,000000,10.15,10.67,10,10.2,4254331,0
+MBI.US,D,20130211,000000,10.2,10.88,9.99,10.47,4090370,0
+MBI.US,D,20130212,000000,10.41,10.64,10.33,10.5,2551919,0
+MBI.US,D,20130213,000000,10.56,10.85,10.35,10.53,3636378,0
+MBI.US,D,20130214,000000,10.49,11.25,10.37,10.95,3897571,0
+MBI.US,D,20130215,000000,10.91,11.2,10.68,10.73,2918853,0
+MBI.US,D,20130219,000000,10.82,11.25,10.7,10.92,3188611,0
+MBI.US,D,20130220,000000,10.94,11.06,10.36,10.41,2607689,0
+MBI.US,D,20130221,000000,10.38,10.6,10.23,10.23,2896832,0
+MBI.US,D,20130222,000000,10.4,10.43,10.04,10.1,3778614,0
+MBI.US,D,20130225,000000,10.21,10.32,9.85,9.86,2000876,0
+MBI.US,D,20130226,000000,9.91,10.06,9.76,9.9,1877202,0
+MBI.US,D,20130227,000000,9.87,10.05,9.71,9.98,2302565,0
+MBI.US,D,20130228,000000,9.73,9.98,9.37,9.67,7119148,0
+MBI.US,D,20130301,000000,9.7,10.38,9.69,10.31,4763037,0
+MBI.US,D,20130304,000000,10.35,12.93,10.35,12.78,28496284,0
+MBI.US,D,20130305,000000,12.6,12.75,12.1,12.46,9447727,0
+MBI.US,D,20130306,000000,12.53,13.7,12.35,13.02,11769550,0
+MBI.US,D,20130307,000000,13.03,13.1,12.6,12.81,5821529,0
+MBI.US,D,20130308,000000,12.91,13,12.33,12.5,5287815,0
+MBI.US,D,20130311,000000,12.49,12.83,12.33,12.51,4409145,0
+MBI.US,D,20130312,000000,12.51,12.7,12.35,12.42,5246049,0
+MBI.US,D,20130313,000000,12.46,12.63,12.37,12.54,2561400,0
+MBI.US,D,20130314,000000,12.54,12.59,12,12.33,4720176,0
+MBI.US,D,20130315,000000,12.3,12.3,11.89,11.97,4103070,0
+MBI.US,D,20130318,000000,11.88,12.1,11.76,11.79,3599391,0
+MBI.US,D,20130319,000000,11.87,11.99,11.33,11.45,3957000,0
+MBI.US,D,20130320,000000,11.05,11.66,11.05,11.56,3889341,0
+MBI.US,D,20130321,000000,11.52,11.54,11,11.15,3050004,0
+MBI.US,D,20130322,000000,11.11,11.25,11.04,11.19,2780038,0
+MBI.US,D,20130325,000000,11.24,11.3,10.6,10.79,3095281,0
+MBI.US,D,20130326,000000,10.8,10.94,10.56,10.63,1695625,0
+MBI.US,D,20130327,000000,10.5,10.58,10.31,10.38,3071801,0
+MBI.US,D,20130328,000000,10.34,10.41,10.14,10.27,3894211,0
+MBI.US,D,20130401,000000,10.27,10.29,9.97,10.14,3311150,0
+MBI.US,D,20130402,000000,10.19,10.68,9.66,10.18,14296548,0
+MBI.US,D,20130403,000000,10.27,10.62,9.87,10.01,6371567,0
+MBI.US,D,20130404,000000,10.01,10.27,9.94,10.22,2774674,0
+MBI.US,D,20130405,000000,9.98,10.37,9.85,10.29,2478296,0
+MBI.US,D,20130408,000000,10.26,11.02,10.24,11.02,4560074,0
+MBI.US,D,20130409,000000,11,11.21,10.46,10.47,3568587,0
+MBI.US,D,20130410,000000,10.47,10.72,10.47,10.68,2871936,0
+MBI.US,D,20130411,000000,10.65,10.73,10.49,10.5,2507316,0
+MBI.US,D,20130412,000000,10.4,10.58,10.33,10.42,2276286,0
+MBI.US,D,20130415,000000,10.31,10.35,9.8,9.83,3532310,0
+MBI.US,D,20130416,000000,9.98,10.23,9.83,10.01,3634320,0
+MBI.US,D,20130417,000000,9.91,9.93,9.77,9.81,2435726,0
+MBI.US,D,20130418,000000,9.79,9.98,9.46,9.6,3087515,0
+MBI.US,D,20130419,000000,9.66,9.93,9.53,9.89,1884086,0
+MBI.US,D,20130422,000000,9.93,9.93,9.51,9.78,1674448,0
+MBI.US,D,20130423,000000,9.84,10.23,9.81,10.07,2920848,0
+MBI.US,D,20130424,000000,10.06,10.46,9.98,10.39,2655723,0
+MBI.US,D,20130425,000000,10.36,10.77,10.28,10.65,3976003,0
+MBI.US,D,20130426,000000,10.62,10.68,10.18,10.3,2759919,0
+MBI.US,D,20130429,000000,10.08,10.08,9.76,9.85,3877980,0
+MBI.US,D,20130430,000000,9.37,9.71,8.97,9.46,9587337,0
+MBI.US,D,20130501,000000,9.4,9.55,9.25,9.47,3473720,0
+MBI.US,D,20130502,000000,9.3,9.43,8.73,9.08,9553859,0
+MBI.US,D,20130503,000000,9.39,10.19,9.33,9.83,10353544,0
+MBI.US,D,20130506,000000,9.82,15.45,9.81,14.29,67390594,0
+MBI.US,D,20130507,000000,14.94,15.13,13.9,14.39,23374398,0
+MBI.US,D,20130508,000000,14.2,15.75,14.07,15.48,20498097,0
+MBI.US,D,20130509,000000,15.56,16.15,15.4,15.67,19844667,0
+MBI.US,D,20130510,000000,15.9,15.94,14.66,15.42,18323202,0
+MBI.US,D,20130513,000000,15.41,15.86,15.12,15.7,7117070,0
+MBI.US,D,20130514,000000,15.47,15.99,15.47,15.67,7909990,0
+MBI.US,D,20130515,000000,15.67,15.82,15.31,15.39,5370118,0
+MBI.US,D,20130516,000000,15.37,15.51,15.15,15.27,3508577,0
+MBI.US,D,20130517,000000,15.27,15.4,15.25,15.35,5186697,0
+MBI.US,D,20130520,000000,15.19,15.6,15.13,15.36,3382931,0
+MBI.US,D,20130521,000000,15.37,15.44,14.79,14.8,3582545,0
+MBI.US,D,20130522,000000,14.98,15.07,14.31,14.62,5556636,0
+MBI.US,D,20130523,000000,14.52,15.16,14.33,14.8,6604632,0
+MBI.US,D,20130524,000000,14.61,14.71,14.5,14.57,1831407,0
+MBI.US,D,20130528,000000,14.76,15,13.87,14.13,9013778,0
+MBI.US,D,20130529,000000,14.06,14.3,13.76,14.13,4306197,0
+MBI.US,D,20130530,000000,14.15,14.66,14.06,14.37,4206460,0
+MBI.US,D,20130531,000000,14.31,14.49,14.21,14.25,1805822,0
+MBI.US,D,20130603,000000,14.25,14.4,13.63,13.91,4082854,0
+MBI.US,D,20130604,000000,14,14.18,13.29,13.47,4019706,0
+MBI.US,D,20130605,000000,13.3,13.4,13.1,13.21,3253286,0
+MBI.US,D,20130606,000000,13.31,13.45,12.99,13.45,2642175,0
+MBI.US,D,20130607,000000,13.49,14.07,13.47,14,4791502,0
+MBI.US,D,20130610,000000,14.05,14.38,14,14.27,2819733,0
+MBI.US,D,20130611,000000,14.03,14.09,13.6,13.65,3094924,0
+MBI.US,D,20130612,000000,13.76,13.95,13.28,13.29,2436640,0
+MBI.US,D,20130613,000000,13.27,13.86,13.16,13.83,2653016,0
+MBI.US,D,20130614,000000,13.78,13.84,13.32,13.41,1659840,0
+MBI.US,D,20130617,000000,13.55,13.82,13.28,13.42,2311059,0
+MBI.US,D,20130618,000000,13.46,13.82,13.46,13.77,2007016,0
+MBI.US,D,20130619,000000,13.72,13.72,13.28,13.29,2197720,0
+MBI.US,D,20130620,000000,13.16,13.34,12.77,12.93,4076860,0
+MBI.US,D,20130621,000000,13.03,13.12,12.4,12.81,5385379,0
+MBI.US,D,20130624,000000,12.59,12.86,12.05,12.42,4612932,0
+MBI.US,D,20130625,000000,12.59,12.82,12.46,12.79,2493850,0
+MBI.US,D,20130626,000000,12.93,13.53,12.83,13.42,3102432,0
+MBI.US,D,20130627,000000,13.47,13.63,13.22,13.31,2552853,0
+MBI.US,D,20130628,000000,13.26,13.41,12.88,13.31,2198734,0
+MBI.US,D,20130701,000000,13.47,13.85,13.44,13.58,2030422,0
+MBI.US,D,20130702,000000,13.57,13.81,13.28,13.38,1506260,0
+MBI.US,D,20130703,000000,13.24,13.38,13.09,13.18,748651,0
+MBI.US,D,20130705,000000,13.33,13.61,13.12,13.6,848057,0
+MBI.US,D,20130708,000000,13.72,13.84,13.62,13.63,1512587,0
+MBI.US,D,20130709,000000,13.79,13.82,13.56,13.64,1101841,0
+MBI.US,D,20130710,000000,13.6,13.63,13.14,13.22,1494939,0
+MBI.US,D,20130711,000000,13.45,13.58,13.28,13.52,1120440,0
+MBI.US,D,20130712,000000,13.53,13.95,13.5,13.87,2077596,0
+MBI.US,D,20130715,000000,13.93,13.95,13.66,13.7,1077419,0
+MBI.US,D,20130716,000000,13.7,13.72,13.25,13.45,1792124,0
+MBI.US,D,20130717,000000,13.46,13.76,13.46,13.55,2150930,0
+MBI.US,D,20130718,000000,13.58,14.1,13.58,13.72,2756330,0
+MBI.US,D,20130719,000000,13.57,13.66,13.32,13.36,3424035,0
+MBI.US,D,20130722,000000,13.36,13.64,13.28,13.63,3506736,0
+MBI.US,D,20130723,000000,13.8,13.96,13.52,13.54,2163591,0
+MBI.US,D,20130724,000000,13.58,13.82,13.33,13.46,1692257,0
+MBI.US,D,20130725,000000,13.37,13.62,13.37,13.42,1088269,0
+MBI.US,D,20130726,000000,13.35,13.52,13.34,13.46,732102,0
+MBI.US,D,20130729,000000,13.42,13.72,13.33,13.37,1414111,0
+MBI.US,D,20130730,000000,13.4,13.49,13.25,13.31,1127374,0
+MBI.US,D,20130731,000000,13.36,13.69,13.27,13.5,2451823,0
+MBI.US,D,20130801,000000,13.65,13.98,13.62,13.74,2214088,0
+MBI.US,D,20130802,000000,13.82,14.03,13.64,13.97,1848335,0
+MBI.US,D,20130805,000000,13.96,14.1,13.6,13.82,1720109,0
+MBI.US,D,20130806,000000,13.77,13.84,13.52,13.66,2634266,0
+MBI.US,D,20130807,000000,13.53,13.64,13.07,13.43,3705228,0
+MBI.US,D,20130808,000000,12.86,13.18,12.71,12.9,6947209,0
+MBI.US,D,20130809,000000,12.8,12.93,12.61,12.75,3659002,0
+MBI.US,D,20130812,000000,12.66,13.1,12.64,12.77,1998068,0
+MBI.US,D,20130813,000000,12.83,12.95,12.39,12.62,3864381,0
+MBI.US,D,20130814,000000,12.65,12.9,12.54,12.62,2292001,0
+MBI.US,D,20130815,000000,12.43,12.62,12.25,12.62,1999392,0
+MBI.US,D,20130816,000000,12.54,12.79,12.37,12.4,2957554,0
+MBI.US,D,20130819,000000,12.38,12.43,12.06,12.08,2991652,0
+MBI.US,D,20130820,000000,12.07,12.2,11.9,12.11,2021504,0
+MBI.US,D,20130821,000000,12.33,12.39,11.91,12.17,2034608,0
+MBI.US,D,20130822,000000,12.19,12.4,12,12.26,1374922,0
+MBI.US,D,20130823,000000,12.26,12.44,12.21,12.33,1208493,0
+MBI.US,D,20130826,000000,12.34,12.48,12.22,12.28,1373015,0
+MBI.US,D,20130827,000000,12.07,12.1,11.78,11.86,1683495,0
+MBI.US,D,20130828,000000,11.82,11.84,11.65,11.78,1725906,0
+MBI.US,D,20130829,000000,11.74,11.92,11.66,11.77,1279905,0
+MBI.US,D,20130830,000000,11.76,11.9,11.6,11.83,1773675,0
+MBI.US,D,20130903,000000,12,12.37,11.98,12.35,3302620,0
+MBI.US,D,20130904,000000,12.35,12.61,12.23,12.54,2144369,0
+MBI.US,D,20130905,000000,12.6,12.6,12.14,12.22,1725183,0
+MBI.US,D,20130906,000000,12.28,12.29,11.89,11.99,2577003,0
+MBI.US,D,20130909,000000,12.05,12.15,11.88,11.99,2060850,0
+MBI.US,D,20130910,000000,11.97,12.05,11.75,11.86,3444228,0
+MBI.US,D,20130911,000000,11.83,11.87,11.34,11.52,6594425,0
+MBI.US,D,20130912,000000,11.48,11.86,11.34,11.59,3460767,0
+MBI.US,D,20130913,000000,11.59,11.73,11.51,11.57,1519230,0
+MBI.US,D,20130916,000000,11.75,11.75,11.58,11.59,2246561,0
+MBI.US,D,20130917,000000,11.57,11.81,11.55,11.8,1058859,0
+MBI.US,D,20130918,000000,11.76,11.98,11.63,11.83,1680246,0
+MBI.US,D,20130919,000000,11.87,11.94,11.55,11.74,2270067,0
+MBI.US,D,20130920,000000,11.74,11.77,11.25,11.32,2874086,0
+MBI.US,D,20130923,000000,11.27,11.41,11,11.13,4119317,0
+MBI.US,D,20130924,000000,11.12,11.18,10.97,11.04,2608460,0
+MBI.US,D,20130925,000000,11.04,11.44,11.01,11.14,2566684,0
+MBI.US,D,20130926,000000,11.13,11.28,10.77,10.81,3275553,0
+MBI.US,D,20130927,000000,10.71,10.76,10.35,10.38,6547277,0
+MBI.US,D,20130930,000000,10.21,10.46,10.16,10.23,4546542,0
+MBI.US,D,20131001,000000,10.22,10.33,10.01,10.26,5295624,0
+MBI.US,D,20131002,000000,10.21,10.76,10.21,10.68,5489756,0
+MBI.US,D,20131003,000000,10.68,10.69,10.39,10.46,2443669,0
+MBI.US,D,20131004,000000,10.45,10.7,10.45,10.65,1485081,0
+MBI.US,D,20131007,000000,10.52,10.58,10.33,10.33,2236670,0
+MBI.US,D,20131008,000000,10.31,10.43,9.98,10.18,6493394,0
+MBI.US,D,20131009,000000,10.19,10.25,9.61,9.63,7731521,0
+MBI.US,D,20131010,000000,9.78,9.88,9.64,9.67,3647113,0
+MBI.US,D,20131011,000000,9.62,10.17,9.58,10.07,6616639,0
+MBI.US,D,20131014,000000,10.05,10.44,9.93,10.4,4101156,0
+MBI.US,D,20131015,000000,10.4,10.48,10.22,10.32,3248214,0
+MBI.US,D,20131016,000000,10.42,10.84,10.35,10.77,4708139,0
+MBI.US,D,20131017,000000,10.7,11.18,10.67,11,3923671,0
+MBI.US,D,20131018,000000,11,11.08,10.74,10.88,2321819,0
+MBI.US,D,20131021,000000,10.86,10.92,10.7,10.76,1738761,0
+MBI.US,D,20131022,000000,10.77,10.91,10.69,10.84,3096675,0
+MBI.US,D,20131023,000000,10.74,10.88,10.6,10.73,1076013,0
+MBI.US,D,20131024,000000,10.73,11.14,10.7,11.09,1713184,0
+MBI.US,D,20131025,000000,11.09,11.15,10.95,11.05,1151591,0
+MBI.US,D,20131028,000000,11.03,11.62,10.97,11.61,4883876,0
+MBI.US,D,20131029,000000,11.6,11.87,11.57,11.72,2661119,0
+MBI.US,D,20131030,000000,11.78,11.78,11.17,11.25,3880334,0
+MBI.US,D,20131031,000000,11.27,11.46,11.15,11.37,2693600,0
+MBI.US,D,20131101,000000,11.33,11.38,10.98,11.34,2290581,0
+MBI.US,D,20131104,000000,11.42,11.79,11.42,11.75,2938006,0
+MBI.US,D,20131105,000000,11.73,11.97,11.52,11.67,1553572,0
+MBI.US,D,20131106,000000,11.71,11.71,11.47,11.55,948036,0
+MBI.US,D,20131107,000000,11.55,11.55,11.1,11.14,2087731,0
+MBI.US,D,20131108,000000,11.15,11.39,11.08,11.36,1932715,0
+MBI.US,D,20131111,000000,11.35,11.72,11.31,11.68,1830773,0
+MBI.US,D,20131112,000000,11.81,12,11.58,11.66,4587890,0
+MBI.US,D,20131113,000000,11.8,12.38,11.25,12.31,6549068,0
+MBI.US,D,20131114,000000,12.34,12.94,12.3,12.67,6327600,0
+MBI.US,D,20131115,000000,12.67,12.95,12.51,12.92,4008132,0
+MBI.US,D,20131118,000000,12.92,13.2,12.72,12.75,3957753,0
+MBI.US,D,20131119,000000,12.69,12.76,12.43,12.53,2751341,0
+MBI.US,D,20131120,000000,12.61,12.68,12.39,12.49,2226879,0
+MBI.US,D,20131121,000000,12.52,12.98,12.52,12.74,3048788,0
+MBI.US,D,20131122,000000,12.8,12.95,12.66,12.89,1508514,0
+MBI.US,D,20131125,000000,12.9,13.04,12.71,12.76,1745358,0
+MBI.US,D,20131126,000000,12.75,12.85,12.67,12.8,1391439,0
+MBI.US,D,20131127,000000,12.75,12.8,12.64,12.67,1185308,0
+MBI.US,D,20131129,000000,12.68,13.01,12.59,12.89,1194142,0
+MBI.US,D,20131202,000000,12.89,12.97,12.77,12.79,2405892,0
+MBI.US,D,20131203,000000,12.74,13.06,12.53,12.6,2303703,0
+MBI.US,D,20131204,000000,12.52,12.93,12.5,12.86,2429727,0
+MBI.US,D,20131205,000000,12.86,12.89,12.27,12.35,2849526,0
+MBI.US,D,20131206,000000,12.38,12.67,12.21,12.25,1753843,0
+MBI.US,D,20131209,000000,12.25,12.53,12.24,12.4,1221206,0
+MBI.US,D,20131210,000000,12.35,12.42,11.88,11.96,1792543,0
+MBI.US,D,20131211,000000,11.94,11.99,11.35,11.42,4458617,0
+MBI.US,D,20131212,000000,11.42,11.51,11.08,11.09,4206581,0
+MBI.US,D,20131213,000000,11.19,11.26,10.87,11.11,2951608,0
+MBI.US,D,20131216,000000,11.16,11.37,10.99,11.11,2762355,0
+MBI.US,D,20131217,000000,11.11,11.27,11,11.03,2030215,0
+MBI.US,D,20131218,000000,11.03,11.27,10.61,11.25,3679146,0
+MBI.US,D,20131219,000000,11.17,11.32,11.02,11.02,1772482,0
+MBI.US,D,20131220,000000,11,11.48,11,11.47,3200162,0
+MBI.US,D,20131223,000000,11.61,11.68,11.48,11.61,1845943,0
+MBI.US,D,20131224,000000,11.61,11.77,11.51,11.76,632231,0
+MBI.US,D,20131226,000000,11.94,11.98,11.63,11.64,1842070,0
+MBI.US,D,20131227,000000,11.68,11.75,11.42,11.65,1273467,0
+MBI.US,D,20131230,000000,11.62,11.91,11.6,11.77,1823759,0
+MBI.US,D,20131231,000000,11.76,11.96,11.68,11.94,1544878,0
+MBI.US,D,20140102,000000,11.9,11.9,11.48,11.58,1469611,0
+MBI.US,D,20140103,000000,11.63,11.67,11.5,11.6,1036638,0
+MBI.US,D,20140106,000000,11.67,11.68,11.34,11.35,1862633,0
+MBI.US,D,20140107,000000,11.37,11.48,11.24,11.34,1957135,0
+MBI.US,D,20140108,000000,11.35,11.48,11.28,11.47,1733974,0
+MBI.US,D,20140109,000000,11.53,11.69,11.47,11.64,2813745,0
+MBI.US,D,20140110,000000,11.67,11.94,11.55,11.9,2632003,0
+MBI.US,D,20140113,000000,11.86,12.17,11.71,11.78,3504125,0
+MBI.US,D,20140114,000000,11.85,12.14,11.78,12.01,2101320,0
+MBI.US,D,20140115,000000,12,12.28,11.55,11.73,6967337,0
+MBI.US,D,20140116,000000,11.73,11.97,11.62,11.9,3176341,0
+MBI.US,D,20140117,000000,11.91,11.92,11.42,11.52,1962640,0
+MBI.US,D,20140121,000000,11.58,11.63,11.28,11.38,2069416,0
+MBI.US,D,20140122,000000,11.45,11.88,11.45,11.84,2702241,0
+MBI.US,D,20140123,000000,11.84,11.89,11.47,11.53,2146535,0
+MBI.US,D,20140124,000000,11.38,11.57,10.94,10.96,3087500,0
+MBI.US,D,20140127,000000,10.97,11.19,10.68,11.07,2389940,0
+MBI.US,D,20140128,000000,11.12,11.21,11.03,11.1,1774383,0
+MBI.US,D,20140129,000000,10.98,11.25,10.85,10.97,1617259,0
+MBI.US,D,20140130,000000,11.07,11.2,10.98,11.02,1613206,0
+MBI.US,D,20140131,000000,10.85,11.31,10.85,10.94,2008008,0
+MBI.US,D,20140203,000000,10.97,11.56,10.96,11.25,4208348,0
+MBI.US,D,20140204,000000,11.31,11.46,10.86,11.06,3002062,0
+MBI.US,D,20140205,000000,11.05,11.56,11.04,11.47,3232187,0
+MBI.US,D,20140206,000000,11.5,11.89,11.43,11.62,3029985,0
+MBI.US,D,20140207,000000,11.66,11.72,11.35,11.7,2908708,0
+MBI.US,D,20140210,000000,11.7,12.2,11.61,12.08,4372294,0
+MBI.US,D,20140211,000000,12.2,12.29,11.76,12.23,4749223,0
+MBI.US,D,20140212,000000,12.29,12.47,11.99,12.02,1692508,0
+MBI.US,D,20140213,000000,11.95,12.68,11.79,12.67,4968305,0
+MBI.US,D,20140214,000000,12.67,12.84,12.31,12.67,2427663,0
+MBI.US,D,20140218,000000,12.76,12.89,12.59,12.69,1884036,0
+MBI.US,D,20140219,000000,12.55,12.87,12.38,12.47,2824842,0
+MBI.US,D,20140220,000000,12.49,12.56,12.31,12.44,1508616,0
+MBI.US,D,20140221,000000,12.45,12.62,12.41,12.55,1393662,0
+MBI.US,D,20140224,000000,12.55,12.98,12.48,12.82,2082436,0
+MBI.US,D,20140225,000000,12.84,13.15,12.7,12.94,2749599,0
+MBI.US,D,20140226,000000,12.97,13.31,12.8,13.17,3039749,0
+MBI.US,D,20140227,000000,13.17,13.51,12.97,13.41,3527464,0
+MBI.US,D,20140228,000000,13.46,13.73,13.44,13.55,4164942,0
+MBI.US,D,20140303,000000,13.43,13.5,13.04,13.32,3377015,0
+MBI.US,D,20140304,000000,13.8,14.87,13.75,14.84,12137506,0
+MBI.US,D,20140305,000000,14.8,15.13,14.61,15.08,5982172,0
+MBI.US,D,20140306,000000,15.15,15.26,14.81,14.99,4097725,0
+MBI.US,D,20140307,000000,15.17,15.18,14.71,14.84,2774789,0
+MBI.US,D,20140310,000000,14.81,14.86,14.42,14.6,3256857,0
+MBI.US,D,20140311,000000,14.6,14.72,14.32,14.38,3384169,0
+MBI.US,D,20140312,000000,14.32,14.76,14.3,14.65,2750480,0
+MBI.US,D,20140313,000000,14.7,14.79,14.26,14.32,2655711,0
+MBI.US,D,20140314,000000,14.28,14.4,14.03,14.11,3892429,0
+MBI.US,D,20140317,000000,14.16,14.58,14.08,14.18,2775739,0
+MBI.US,D,20140318,000000,14.23,15.13,14.12,14.64,7559153,0
+MBI.US,D,20140319,000000,14.76,14.79,14.3,14.39,2968848,0
+MBI.US,D,20140320,000000,14.4,14.58,14.31,14.55,2390001,0
+MBI.US,D,20140321,000000,14.59,14.71,14.48,14.55,2482154,0
+MBI.US,D,20140324,000000,14.56,14.63,14.33,14.45,2038354,0
+MBI.US,D,20140325,000000,14.57,14.72,14.37,14.39,1247635,0
+MBI.US,D,20140326,000000,14.52,14.52,13.89,13.9,2085100,0
+MBI.US,D,20140327,000000,13.97,14.15,13.77,13.86,1764638,0
+MBI.US,D,20140328,000000,14.03,14.14,13.76,13.83,1566859,0
+MBI.US,D,20140331,000000,13.95,14,13.86,13.99,1859007,0
+MBI.US,D,20140401,000000,14,14.08,13.81,13.91,1347288,0
+MBI.US,D,20140402,000000,13.92,13.99,13.81,13.9,1549823,0
+MBI.US,D,20140403,000000,13.9,14.05,13.55,13.61,2485295,0
+MBI.US,D,20140404,000000,13.74,13.76,13.24,13.26,1798531,0
+MBI.US,D,20140407,000000,13.21,13.31,12.87,12.87,2636156,0
+MBI.US,D,20140408,000000,12.86,13.02,12.66,12.98,2250376,0
+MBI.US,D,20140409,000000,13.02,13.6,12.77,13.56,4798370,0
+MBI.US,D,20140410,000000,13.52,13.55,13,13.05,2605126,0
+MBI.US,D,20140411,000000,12.86,13.04,12.58,12.66,2351636,0
+MBI.US,D,20140414,000000,12.79,12.97,12.2,12.3,3084369,0
+MBI.US,D,20140415,000000,12.3,12.47,11.99,12.26,2574138,0
+MBI.US,D,20140416,000000,12.36,12.42,12.01,12.14,3478751,0
+MBI.US,D,20140417,000000,12.09,12.13,11.92,11.97,3245623,0
+MBI.US,D,20140421,000000,12.07,12.16,11.89,12.02,2162671,0
+MBI.US,D,20140422,000000,12.08,12.48,12.08,12.45,4266538,0
+MBI.US,D,20140423,000000,12.44,12.51,12.21,12.3,2636180,0
+MBI.US,D,20140424,000000,12.35,12.42,12.09,12.15,2501885,0
+MBI.US,D,20140425,000000,12.07,12.13,11.86,11.92,2015606,0
+MBI.US,D,20140428,000000,11.97,11.98,11.54,11.77,2636105,0
+MBI.US,D,20140429,000000,11.81,12.05,11.81,12.03,2714837,0
+MBI.US,D,20140430,000000,12.01,12.14,11.81,12.12,1544883,0
+MBI.US,D,20140501,000000,12.08,12.31,11.94,12.07,2066816,0
+MBI.US,D,20140502,000000,12.1,12.36,12.06,12.25,2020179,0
+MBI.US,D,20140505,000000,12.11,12.25,11.92,12.08,1545241,0
+MBI.US,D,20140506,000000,12.02,12.03,11.7,11.73,2806625,0
+MBI.US,D,20140507,000000,11.76,12.13,11.64,12.07,4044955,0
+MBI.US,D,20140508,000000,12.06,12.24,11.82,11.9,2059403,0
+MBI.US,D,20140509,000000,11.84,12.08,11.8,11.99,2195664,0
+MBI.US,D,20140512,000000,12.09,12.48,12.06,12.46,4770908,0
+MBI.US,D,20140513,000000,12.61,12.78,11.96,12.24,5922844,0
+MBI.US,D,20140514,000000,12.24,12.37,11.94,12.01,2953690,0
+MBI.US,D,20140515,000000,11.93,11.95,11.56,11.65,3984086,0
+MBI.US,D,20140516,000000,11.68,11.85,11.48,11.8,3207339,0
+MBI.US,D,20140519,000000,11.72,11.97,11.64,11.97,1989847,0
+MBI.US,D,20140520,000000,11.93,12.05,11.81,11.92,1932710,0
+MBI.US,D,20140521,000000,11.98,12.01,11.75,11.88,1653650,0
+MBI.US,D,20140522,000000,11.6,12.05,11.58,11.97,1609492,0
+MBI.US,D,20140523,000000,11.97,11.98,11.84,11.87,1579131,0
+MBI.US,D,20140527,000000,11.93,12.03,11.87,11.88,2381306,0
+MBI.US,D,20140528,000000,11.92,12.01,11.83,11.89,2033413,0
+MBI.US,D,20140529,000000,11.97,11.99,11.84,11.88,1195628,0
+MBI.US,D,20140530,000000,11.85,11.9,11.61,11.76,2913311,0
+MBI.US,D,20140602,000000,11.77,11.92,11.6,11.89,2040019,0
+MBI.US,D,20140603,000000,11.82,11.84,11.63,11.68,2236487,0
+MBI.US,D,20140604,000000,11.9,12.49,11.88,12.32,5478493,0
+MBI.US,D,20140605,000000,12.36,12.55,12.34,12.45,3065225,0
+MBI.US,D,20140606,000000,12.51,12.82,12.51,12.77,2683388,0
+MBI.US,D,20140609,000000,12.7,12.95,12.69,12.93,2906916,0
+MBI.US,D,20140610,000000,12.88,13,12.78,12.83,1574905,0
+MBI.US,D,20140611,000000,12.79,12.79,12.58,12.6,1280646,0
+MBI.US,D,20140612,000000,12.6,12.71,12.45,12.55,1176858,0
+MBI.US,D,20140613,000000,12.6,12.64,12.46,12.5,1361637,0
+MBI.US,D,20140616,000000,12.49,12.62,12.39,12.44,1349373,0
+MBI.US,D,20140617,000000,12.39,13.25,12.32,12.94,8165279,0
+MBI.US,D,20140618,000000,12.98,13.05,12.71,12.98,3595078,0
+MBI.US,D,20140619,000000,13.01,13.01,12.79,12.89,1580257,0
+MBI.US,D,20140620,000000,12.9,12.96,12.73,12.8,1719595,0
+MBI.US,D,20140623,000000,12.81,12.86,12.53,12.62,2311055,0
+MBI.US,D,20140624,000000,12.59,12.64,12.36,12.36,2037288,0
+MBI.US,D,20140625,000000,12.39,12.39,11.76,11.8,5710595,0
+MBI.US,D,20140626,000000,11.83,11.91,11.63,11.74,2199015,0
+MBI.US,D,20140627,000000,11.71,11.77,11.42,11.49,5551880,0
+MBI.US,D,20140630,000000,11.24,11.33,10.71,11.04,10586272,0
+MBI.US,D,20140701,000000,11.13,11.44,10.75,10.9,7482558,0
+MBI.US,D,20140702,000000,10.94,11.11,10.75,10.78,5185700,0
+MBI.US,D,20140703,000000,10.81,10.85,10.21,10.29,5495916,0
+MBI.US,D,20140707,000000,10.15,10.36,9.86,10,9166905,0
+MBI.US,D,20140708,000000,9.94,9.95,9.42,9.65,8199997,0
+MBI.US,D,20140709,000000,9.72,9.85,9.46,9.56,4424561,0
+MBI.US,D,20140710,000000,9.41,9.47,9.2,9.32,4798019,0
+MBI.US,D,20140711,000000,9.26,9.48,9.25,9.38,3215951,0
+MBI.US,D,20140714,000000,9.3,9.58,9.3,9.55,4063346,0
+MBI.US,D,20140715,000000,9.56,9.64,9.35,9.48,3124755,0
+MBI.US,D,20140716,000000,9.5,9.6,9.44,9.47,1928064,0
+MBI.US,D,20140717,000000,9.43,9.57,9.39,9.41,2313297,0
+MBI.US,D,20140718,000000,9.44,9.71,9.4,9.67,2727510,0
+MBI.US,D,20140721,000000,9.63,9.72,9.54,9.66,2617956,0
+MBI.US,D,20140722,000000,9.63,9.88,9.62,9.76,2898115,0
+MBI.US,D,20140723,000000,9.76,10.02,9.73,9.99,3045354,0
+MBI.US,D,20140724,000000,9.97,10.11,9.96,10.06,2968652,0
+MBI.US,D,20140725,000000,10.01,10.12,9.98,10,2801392,0
+MBI.US,D,20140728,000000,9.99,10.02,9.8,9.94,2882314,0
+MBI.US,D,20140729,000000,9.98,10.08,9.91,9.96,1822404,0
+MBI.US,D,20140730,000000,10.01,10.08,9.68,9.77,2756321,0
+MBI.US,D,20140731,000000,9.68,9.8,9.55,9.58,2114977,0
+MBI.US,D,20140801,000000,9.52,9.57,9.24,9.34,2817681,0
+MBI.US,D,20140804,000000,9.39,9.45,9.24,9.45,1794941,0
+MBI.US,D,20140805,000000,9.37,9.56,9.21,9.3,2613645,0
+MBI.US,D,20140806,000000,9.26,9.39,9.21,9.35,1756229,0
+MBI.US,D,20140807,000000,9.65,10.17,9.38,9.47,5516999,0
+MBI.US,D,20140808,000000,9.48,9.52,9.13,9.34,2914074,0
+MBI.US,D,20140811,000000,9.36,9.42,9.29,9.34,1472940,0
+MBI.US,D,20140812,000000,9.3,9.33,9.03,9.11,2990050,0
+MBI.US,D,20140813,000000,9.15,9.64,9.08,9.51,4147262,0
+MBI.US,D,20140814,000000,9.52,9.9,9.5,9.88,3781567,0
+MBI.US,D,20140815,000000,10.1,10.53,10.1,10.49,7550613,0
+MBI.US,D,20140818,000000,10.52,10.65,10.38,10.48,4928247,0
+MBI.US,D,20140819,000000,10.51,10.58,10.35,10.44,2721040,0
+MBI.US,D,20140820,000000,10.37,10.44,10.21,10.29,2466989,0
+MBI.US,D,20140821,000000,10.35,10.38,10.15,10.28,1577321,0
+MBI.US,D,20140822,000000,10.25,10.5,10.2,10.41,1554536,0
+MBI.US,D,20140825,000000,10.5,10.54,10.32,10.32,874396,0
+MBI.US,D,20140826,000000,10.32,10.46,10.25,10.38,988942,0
+MBI.US,D,20140827,000000,10.35,10.52,10.35,10.44,1109973,0
+MBI.US,D,20140828,000000,10.37,10.42,10.26,10.35,854196,0
+MBI.US,D,20140829,000000,10.37,10.45,10.29,10.43,929532,0
+MBI.US,D,20140902,000000,10.45,10.58,10.39,10.41,1556595,0
+MBI.US,D,20140903,000000,10.41,10.48,10.2,10.21,1740087,0
+MBI.US,D,20140904,000000,10.16,10.37,10.11,10.13,1310607,0
+MBI.US,D,20140905,000000,10.13,10.19,9.87,10.02,1630484,0
+MBI.US,D,20140908,000000,10,10.11,9.84,9.92,1170467,0
+MBI.US,D,20140909,000000,9.9,9.9,9.62,9.69,1404939,0
+MBI.US,D,20140910,000000,9.66,9.82,9.64,9.78,1116842,0
+MBI.US,D,20140911,000000,9.73,10.17,9.72,10.06,2799590,0
+MBI.US,D,20140912,000000,10.03,10.18,9.99,10.05,2621503,0
+MBI.US,D,20140915,000000,10.03,10.07,9.83,9.93,1602394,0
+MBI.US,D,20140916,000000,9.9,10.09,9.9,9.93,1915540,0
+MBI.US,D,20140917,000000,9.94,10.11,9.86,9.89,1334501,0
+MBI.US,D,20140918,000000,9.89,9.98,9.8,9.82,1090856,0
+MBI.US,D,20140919,000000,9.84,9.88,9.53,9.53,2736313,0
+MBI.US,D,20140922,000000,9.51,9.64,9.38,9.4,2168792,0
+MBI.US,D,20140923,000000,9.38,9.48,9.22,9.25,1479475,0
+MBI.US,D,20140924,000000,9.27,9.39,9.23,9.38,2005932,0
+MBI.US,D,20140925,000000,9.33,9.4,9.23,9.33,2418065,0
+MBI.US,D,20140926,000000,9.35,9.49,9.35,9.42,790495,0
+MBI.US,D,20140929,000000,9.31,9.39,9.18,9.23,1333389,0
+MBI.US,D,20140930,000000,9.22,9.34,9.07,9.18,1613078,0
+MBI.US,D,20141001,000000,9.14,9.19,8.97,9.04,1677900,0
+MBI.US,D,20141002,000000,9.06,9.19,8.87,9.13,1585523,0
+MBI.US,D,20141003,000000,9.22,9.38,9.16,9.31,1096249,0
+MBI.US,D,20141006,000000,9.34,9.55,9.29,9.31,1103677,0
+MBI.US,D,20141007,000000,9.27,9.35,8.96,9.16,3433614,0
+MBI.US,D,20141008,000000,9.15,9.24,8.9,9.22,1849182,0
+MBI.US,D,20141009,000000,9.22,9.26,8.76,8.9,2254050,0
+MBI.US,D,20141010,000000,8.9,9.05,8.81,8.85,2205494,0
+MBI.US,D,20141013,000000,8.89,9.06,8.61,8.62,1268827,0
+MBI.US,D,20141014,000000,8.63,8.96,8.6,8.76,1480211,0
+MBI.US,D,20141015,000000,8.71,9.04,8.41,8.93,2522271,0
+MBI.US,D,20141016,000000,8.8,9.39,8.78,9.3,2084570,0
+MBI.US,D,20141017,000000,9.44,9.5,9.16,9.27,1515203,0
+MBI.US,D,20141020,000000,9.24,9.38,9.08,9.28,1425548,0
+MBI.US,D,20141021,000000,9.31,9.62,9.27,9.6,1647924,0
+MBI.US,D,20141022,000000,9.63,9.76,9.35,9.4,1410376,0
+MBI.US,D,20141023,000000,9.49,9.68,9.41,9.6,1272268,0
+MBI.US,D,20141024,000000,9.62,9.68,9.51,9.61,802369,0
+MBI.US,D,20141027,000000,9.57,9.57,9.36,9.5,937070,0
+MBI.US,D,20141028,000000,9.48,9.62,9.37,9.57,1864448,0
+MBI.US,D,20141029,000000,9.58,9.64,9.41,9.56,819492,0
+MBI.US,D,20141030,000000,9.58,9.64,9.47,9.64,1038200,0
+MBI.US,D,20141031,000000,9.71,9.86,9.65,9.76,1353536,0
+MBI.US,D,20141103,000000,9.8,9.83,9.67,9.75,1081459,0
+MBI.US,D,20141104,000000,9.69,9.93,9.65,9.92,2814956,0
+MBI.US,D,20141105,000000,9.88,10.03,9.81,10.01,2474471,0
+MBI.US,D,20141106,000000,10.04,10.36,9.79,10.11,3318362,0
+MBI.US,D,20141107,000000,10.07,10.28,10.02,10.26,2098935,0
+MBI.US,D,20141110,000000,10.3,10.32,10.08,10.18,2723558,0
+MBI.US,D,20141111,000000,10.22,10.3,10.15,10.26,1652512,0
+MBI.US,D,20141112,000000,10.17,10.5,10.12,10.44,2039278,0
+MBI.US,D,20141113,000000,10.5,10.5,10.23,10.33,2285866,0
+MBI.US,D,20141114,000000,10.35,10.51,10.26,10.41,1809037,0
+MBI.US,D,20141117,000000,10.4,10.48,10.2,10.25,3698365,0
+MBI.US,D,20141118,000000,10.29,10.48,10.24,10.26,1998257,0
+MBI.US,D,20141119,000000,10.26,10.26,10.04,10.14,2135656,0
+MBI.US,D,20141120,000000,10.13,10.45,10.02,10.44,1632845,0
+MBI.US,D,20141121,000000,10.52,10.54,10.25,10.34,1416141,0
+MBI.US,D,20141124,000000,10.38,10.48,10.29,10.36,997942,0
+MBI.US,D,20141125,000000,10.36,10.42,10.27,10.35,1340170,0
+MBI.US,D,20141126,000000,10.35,10.38,10.17,10.32,1973665,0
+MBI.US,D,20141128,000000,10.33,10.37,10.22,10.32,692845,0
+MBI.US,D,20141201,000000,10.26,10.36,9.99,10.13,3225853,0
+MBI.US,D,20141202,000000,10.13,10.18,9.83,9.91,2193149,0
+MBI.US,D,20141203,000000,9.88,10.08,9.84,9.92,1755118,0
+MBI.US,D,20141204,000000,9.91,9.94,9.69,9.75,1770065,0
+MBI.US,D,20141205,000000,9.79,10.02,9.63,9.68,1469619,0
+MBI.US,D,20141208,000000,9.68,9.9,9.64,9.76,2038150,0
+MBI.US,D,20141209,000000,9.65,9.73,9.54,9.61,1971907,0
+MBI.US,D,20141210,000000,9.59,9.59,9.3,9.33,2583850,0
+MBI.US,D,20141211,000000,9.36,9.59,9.28,9.48,2092708,0
+MBI.US,D,20141212,000000,9.38,9.42,9.09,9.15,3361567,0
+MBI.US,D,20141215,000000,9.22,9.24,8.92,9.13,2000764,0
+MBI.US,D,20141216,000000,9.08,9.12,8.89,9.02,1997639,0
+MBI.US,D,20141217,000000,9.04,9.3,8.97,9.25,2798415,0
+MBI.US,D,20141218,000000,9.37,9.52,9.23,9.32,1776210,0
+MBI.US,D,20141219,000000,9.31,9.37,9.25,9.3,2210865,0
+MBI.US,D,20141222,000000,9.34,9.38,9.07,9.24,2501685,0
+MBI.US,D,20141223,000000,9.32,9.57,9.32,9.46,2371911,0
+MBI.US,D,20141224,000000,9.45,9.75,9.45,9.66,1441343,0
+MBI.US,D,20141226,000000,9.75,9.76,9.66,9.68,989739,0
+MBI.US,D,20141229,000000,9.69,9.83,9.66,9.69,945885,0
+MBI.US,D,20141230,000000,9.71,9.77,9.66,9.72,992732,0
+MBI.US,D,20141231,000000,9.75,9.78,9.54,9.54,1319271,0
+MBI.US,D,20150102,000000,9.59,9.68,9.48,9.63,1006391,0
+MBI.US,D,20150105,000000,9.6,9.67,9.46,9.57,1445328,0
+MBI.US,D,20150106,000000,9.6,9.73,9.35,9.43,1581697,0
+MBI.US,D,20150107,000000,9.53,9.6,9.01,9.11,2885599,0
+MBI.US,D,20150108,000000,9.15,9.37,9.15,9.33,1946436,0
+MBI.US,D,20150109,000000,9.27,9.33,9.07,9.19,1557729,0
+MBI.US,D,20150112,000000,9.22,9.26,9.03,9.12,1645336,0
+MBI.US,D,20150113,000000,9.27,9.28,8.83,8.96,2015254,0
+MBI.US,D,20150114,000000,8.8,8.88,8.63,8.84,1741269,0
+MBI.US,D,20150115,000000,8.9,8.9,8.51,8.55,1958338,0
+MBI.US,D,20150116,000000,8.56,8.76,8.51,8.73,2060568,0
+MBI.US,D,20150120,000000,8.78,8.85,8.62,8.74,3084813,0
+MBI.US,D,20150121,000000,8.74,8.89,8.6,8.7,1676999,0
+MBI.US,D,20150122,000000,8.76,8.84,8.64,8.8,2171549,0
+MBI.US,D,20150123,000000,8.82,8.97,8.75,8.82,1454033,0
+MBI.US,D,20150126,000000,8.8,8.85,8.57,8.63,2395384,0
+MBI.US,D,20150127,000000,8.53,8.66,8.43,8.47,1872831,0
+MBI.US,D,20150128,000000,8.54,8.58,8.05,8.05,4016756,0
+MBI.US,D,20150129,000000,8.11,8.24,8.06,8.11,2077097,0
+MBI.US,D,20150130,000000,8.07,8.19,7.99,8.02,1764267,0
+MBI.US,D,20150202,000000,8.07,8.24,7.92,8.23,2369879,0
+MBI.US,D,20150203,000000,8.26,8.5,8.26,8.48,1966191,0
+MBI.US,D,20150204,000000,8.43,8.5,8.31,8.41,1786347,0
+MBI.US,D,20150205,000000,8.42,8.59,8.41,8.56,1186832,0
+MBI.US,D,20150206,000000,8.54,8.76,8.54,8.68,1249948,0
+MBI.US,D,20150209,000000,8.67,8.86,8.56,8.56,2269918,0
+MBI.US,D,20150210,000000,8.58,8.6,8.38,8.4,1548720,0
+MBI.US,D,20150211,000000,8.4,8.52,8.33,8.5,1225547,0
+MBI.US,D,20150212,000000,8.51,8.65,8.5,8.55,2430627,0
+MBI.US,D,20150213,000000,8.5,8.73,8.5,8.72,1507899,0
+MBI.US,D,20150217,000000,8.73,8.77,8.63,8.67,1497837,0
+MBI.US,D,20150218,000000,8.63,8.65,8.49,8.49,1576662,0
+MBI.US,D,20150219,000000,8.5,8.58,8.34,8.5,1270990,0
+MBI.US,D,20150220,000000,8.48,8.67,8.43,8.59,1139598,0
+MBI.US,D,20150223,000000,8.59,8.73,8.49,8.7,1358570,0
+MBI.US,D,20150224,000000,8.65,9.17,8.64,9.15,2655760,0
+MBI.US,D,20150225,000000,9.12,9.17,9.02,9.05,1549322,0
+MBI.US,D,20150226,000000,9.05,9.18,8.94,9.04,1855431,0
+MBI.US,D,20150227,000000,9.01,9.15,8.93,9,1368109,0
+MBI.US,D,20150302,000000,9,9.24,8.76,8.88,2707200,0
+MBI.US,D,20150303,000000,8.88,9.58,8.85,9.28,3918900,0
+MBI.US,D,20150304,000000,9.28,9.39,9.05,9.37,3366500,0
+MBI.US,D,20150305,000000,9.34,9.45,9.28,9.37,1724300,0
+MBI.US,D,20150306,000000,9.36,9.48,9.22,9.25,1416300,0
+MBI.US,D,20150309,000000,9.26,9.31,9.03,9.06,1300300,0
+MBI.US,D,20150310,000000,8.94,9.01,8.8,8.86,1687000,0
+MBI.US,D,20150311,000000,8.87,9.16,8.77,9.12,1511500,0
+MBI.US,D,20150312,000000,9.13,9.38,9.1,9.35,1510400,0
+MBI.US,D,20150313,000000,9.32,9.41,9.2,9.38,1597700,0
+MBI.US,D,20150316,000000,9.4,9.44,9.23,9.3,1268300,0
+MBI.US,D,20150317,000000,9.24,9.3,9.2,9.25,1073400,0
+MBI.US,D,20150318,000000,9.23,9.45,9.18,9.38,910200,0
+MBI.US,D,20150319,000000,9.36,9.41,9.18,9.18,1239300,0
+MBI.US,D,20150320,000000,9.27,9.27,9.11,9.24,1420000,0
+MBI.US,D,20150323,000000,9.25,9.45,9.25,9.4,1141700,0
+MBI.US,D,20150324,000000,9.47,9.55,9.31,9.42,2085700,0
+MBI.US,D,20150325,000000,9.39,9.43,9.2,9.21,1589900,0
+MBI.US,D,20150326,000000,9.2,9.2,8.88,8.9,1439600,0
+MBI.US,D,20150327,000000,8.9,8.9,8.59,8.6,2349600,0
+MBI.US,D,20150330,000000,8.63,9.21,8.62,9.16,2634200,0
+MBI.US,D,20150331,000000,9.09,9.4,9.04,9.3,2299514,0
+MBI.US,D,20150401,000000,9.45,9.55,9.18,9.2,2285000,0
+MBI.US,D,20150402,000000,9.21,9.52,9.19,9.47,2529300,0
+MBI.US,D,20150406,000000,9.37,9.52,9.34,9.5,1171500,0
+MBI.US,D,20150407,000000,9.44,9.53,9.41,9.52,1621229,0
+MBI.US,D,20150408,000000,9.53,9.65,9.49,9.5,1074700,0
+MBI.US,D,20150409,000000,9.47,9.55,9.39,9.53,938282,0
+MBI.US,D,20150410,000000,9.5,9.64,9.48,9.59,908900,0
+MBI.US,D,20150413,000000,9.57,9.75,9.57,9.69,1217700,0
+MBI.US,D,20150414,000000,9.67,9.7,9.56,9.57,1050700,0
+MBI.US,D,20150415,000000,9.55,9.69,9.54,9.65,1312886,0
+MBI.US,D,20150416,000000,9.66,9.98,9.64,9.77,2090342,0
+MBI.US,D,20150417,000000,9.72,9.73,9.56,9.57,1090200,0
+MBI.US,D,20150420,000000,9.6,9.68,9.45,9.47,1015308,0
+MBI.US,D,20150421,000000,9.5,9.51,9.28,9.3,937687,0
+MBI.US,D,20150422,000000,9.32,9.42,9.19,9.34,905497,0
+MBI.US,D,20150423,000000,9.34,9.34,9.05,9.06,1827000,0
+MBI.US,D,20150424,000000,9.06,9.23,9,9.1,1461606,0
+MBI.US,D,20150427,000000,9.09,9.15,9,9.11,2448600,0
+MBI.US,D,20150428,000000,9.11,9.23,9.05,9.19,1827365,0
+MBI.US,D,20150429,000000,9.16,9.25,9.11,9.16,897700,0
+MBI.US,D,20150430,000000,9.11,9.11,8.68,8.75,3823600,0
+MBI.US,D,20150501,000000,8.77,8.93,8.69,8.75,2431500,0
+MBI.US,D,20150504,000000,8.77,8.8,8.71,8.74,1213000,0
+MBI.US,D,20150505,000000,8.71,8.8,8.64,8.65,1710200,0
+MBI.US,D,20150506,000000,8.65,8.7,8.49,8.51,1856628,0
+MBI.US,D,20150507,000000,8.49,8.65,8.29,8.61,1957569,0
+MBI.US,D,20150508,000000,8.71,8.81,8.59,8.74,1824900,0
+MBI.US,D,20150511,000000,8.73,8.97,8.68,8.95,2105200,0
+MBI.US,D,20150512,000000,8.99,9.21,8.9,9.09,2459942,0
+MBI.US,D,20150513,000000,9.1,9.4,9.09,9.33,3366014,0
+MBI.US,D,20150514,000000,9.41,9.64,9.35,9.48,1820400,0
+MBI.US,D,20150515,000000,9.56,9.98,9.54,9.8,3210247,0
+MBI.US,D,20150518,000000,9.78,9.87,9.73,9.81,2094638,0
+MBI.US,D,20150519,000000,9.25,9.32,8.98,8.99,20054186,0
+MBI.US,D,20150520,000000,9.01,9.2,8.99,9.06,5780999,0
+MBI.US,D,20150521,000000,9.06,9.1,8.86,8.88,4462600,0
+MBI.US,D,20150522,000000,9.14,9.17,8.95,9.07,5047000,0
+MBI.US,D,20150526,000000,9.02,9.18,9,9.1,3845822,0
+MBI.US,D,20150527,000000,9.1,9.15,8.97,9,3792300,0
+MBI.US,D,20150528,000000,9,9.15,9,9.15,2190323,0
+MBI.US,D,20150529,000000,9.14,9.25,8.98,9.02,2813000,0
+MBI.US,D,20150601,000000,9.05,9.06,8.73,8.81,4433070,0
+MBI.US,D,20150602,000000,8.77,9.03,8.76,8.98,2295168,0
+MBI.US,D,20150603,000000,9,9.25,8.98,9.24,3634700,0
+MBI.US,D,20150604,000000,9.19,9.32,9.02,9.07,1838000,0
+MBI.US,D,20150605,000000,8.98,9.09,8.87,8.9,2361900,0
+MBI.US,D,20150608,000000,8.88,8.96,8.81,8.88,2212600,0
+MBI.US,D,20150609,000000,8.9,8.93,8.64,8.73,2230120,0
+MBI.US,D,20150610,000000,8.78,8.9,8.76,8.87,3041054,0
+MBI.US,D,20150611,000000,8.88,8.99,8.88,8.94,2004677,0
+MBI.US,D,20150612,000000,8.91,8.97,8.9,8.96,1340400,0
+MBI.US,D,20150615,000000,8.91,9.03,8.79,9.02,1821900,0
+MBI.US,D,20150616,000000,9,9.06,8.93,9.01,1587500,0
+MBI.US,D,20150617,000000,9.03,9.03,8.71,8.72,2161700,0
+MBI.US,D,20150618,000000,8.75,8.98,8.72,8.92,3027600,0
+MBI.US,D,20150619,000000,8.9,9.02,8.9,9,2508300,0
+MBI.US,D,20150622,000000,9.07,9.39,9.04,9.38,3511100,0
+MBI.US,D,20150623,000000,9.5,9.66,9.32,9.42,3415003,0
+MBI.US,D,20150624,000000,9.42,9.45,9.04,9.06,3966400,0
+MBI.US,D,20150625,000000,9.07,9.15,8.61,8.62,5471300,0
+MBI.US,D,20150626,000000,8.63,8.65,8.23,8.32,18419400,0
+MBI.US,D,20150629,000000,7.35,7.35,6.36,6.37,20757400,0
+MBI.US,D,20150630,000000,6.3,6.56,4.94,6.01,43249497,0
+MBI.US,D,20150701,000000,6.35,6.41,5.84,5.88,17295100,0
+MBI.US,D,20150702,000000,6.06,6.12,5.62,5.75,9931800,0
+MBI.US,D,20150706,000000,5.67,5.73,5.37,5.58,7712000,0
+MBI.US,D,20150707,000000,5.65,5.77,5.29,5.76,5772900,0
+MBI.US,D,20150708,000000,5.61,6.25,5.5,6.1,11418500,0
+MBI.US,D,20150709,000000,6.18,6.24,6.04,6.09,6419800,0
+MBI.US,D,20150710,000000,6.14,6.31,6.08,6.09,4930700,0
+MBI.US,D,20150713,000000,6.11,6.24,6.08,6.18,4560200,0
+MBI.US,D,20150714,000000,6.17,6.4,6.08,6.17,3690012,0
+MBI.US,D,20150715,000000,6.16,6.3,6.1,6.19,3062445,0
+MBI.US,D,20150716,000000,6.23,6.28,6.08,6.12,2961500,0
+MBI.US,D,20150717,000000,6.1,6.25,6.07,6.09,3048400,0
+MBI.US,D,20150720,000000,6.08,6.1,5.75,5.77,3044900,0
+MBI.US,D,20150721,000000,5.78,5.87,5.71,5.8,4549100,0
+MBI.US,D,20150722,000000,5.78,5.94,5.71,5.83,3077900,0
+MBI.US,D,20150723,000000,5.82,6.77,5.82,6.65,9257000,0
+MBI.US,D,20150724,000000,6.6,6.66,6.27,6.29,4692600,0
+MBI.US,D,20150727,000000,6.26,6.4,6.07,6.21,4728600,0
+MBI.US,D,20150728,000000,6.24,6.45,6.19,6.19,3909400,0
+MBI.US,D,20150729,000000,6.23,6.44,6.2,6.33,3657066,0
+MBI.US,D,20150730,000000,6.24,6.35,6.13,6.15,2571700,0
+MBI.US,D,20150731,000000,6.15,6.26,5.94,5.95,4081300,0
+MBI.US,D,20150803,000000,5.95,6.06,5.75,5.83,5944962,0
+MBI.US,D,20150804,000000,5.86,6.15,5.81,6.11,3975200,0
+MBI.US,D,20150805,000000,5.79,6.26,5.69,5.8,4189000,0
+MBI.US,D,20150806,000000,5.84,6.17,5.78,6.12,2674949,0
+MBI.US,D,20150807,000000,6.04,6.38,5.94,5.98,6838100,0
+MBI.US,D,20150810,000000,6.04,6.48,6.04,6.44,5294100,0
+MBI.US,D,20150811,000000,6.52,7.12,6.5,7.06,6271960,0
+MBI.US,D,20150812,000000,6.95,7,6.6,6.73,4319900,0
+MBI.US,D,20150813,000000,6.58,6.63,6.46,6.5,7716400,0
+MBI.US,D,20150814,000000,6.51,6.84,6.5,6.81,4651500,0
+MBI.US,D,20150817,000000,6.78,6.93,6.74,6.84,3385100,0
+MBI.US,D,20150818,000000,6.81,6.84,6.63,6.71,3347000,0
+MBI.US,D,20150819,000000,6.67,6.73,6.52,6.54,3302600,0
+MBI.US,D,20150820,000000,6.46,6.58,6.41,6.47,2994000,0
+MBI.US,D,20150821,000000,6.36,6.52,6.32,6.38,3649900,0
+MBI.US,D,20150824,000000,6.04,6.53,5.94,6.34,5319993,0
+MBI.US,D,20150825,000000,6.5,6.54,6.22,6.39,4488900,0
+MBI.US,D,20150826,000000,6.5,6.53,6.23,6.44,3280300,0
+MBI.US,D,20150827,000000,6.53,6.81,6.48,6.69,3018500,0
+MBI.US,D,20150828,000000,6.65,6.85,6.62,6.72,2546300,0
+MBI.US,D,20150831,000000,6.71,7.04,6.68,7.02,4699400,0
+MBI.US,D,20150901,000000,6.88,7.09,6.74,6.76,3025200,0
+MBI.US,D,20150902,000000,6.97,7.75,6.97,7.68,7672300,0
+MBI.US,D,20150903,000000,7.65,7.7,7.4,7.57,2757100,0
+MBI.US,D,20150904,000000,7.46,7.47,6.97,7.08,3068700,0
+MBI.US,D,20150908,000000,7.17,7.22,6.96,6.97,3060500,0
+MBI.US,D,20150909,000000,6.98,7.12,6.75,6.88,4858000,0
+MBI.US,D,20150910,000000,6.9,7,6.81,6.9,2106122,0
+MBI.US,D,20150911,000000,6.85,6.97,6.83,6.94,2147300,0
+MBI.US,D,20150914,000000,6.93,6.96,6.82,6.91,1138100,0
+MBI.US,D,20150915,000000,6.89,7,6.78,6.95,1394965,0
+MBI.US,D,20150916,000000,6.93,7,6.87,6.96,1089600,0
+MBI.US,D,20150917,000000,6.91,7.13,6.82,6.88,2611727,0
+MBI.US,D,20150918,000000,6.82,6.92,6.71,6.79,3333100,0
+MBI.US,D,20150921,000000,6.84,6.86,6.62,6.69,1249300,0
+MBI.US,D,20150922,000000,6.6,6.73,6.54,6.71,1694700,0
+MBI.US,D,20150923,000000,6.72,6.9,6.52,6.52,1857602,0
+MBI.US,D,20150924,000000,6.5,6.54,6.3,6.47,2041093,0
+MBI.US,D,20150925,000000,6.49,6.59,6.28,6.4,3667100,0
+MBI.US,D,20150928,000000,6.37,6.38,6,6.02,3214517,0
+MBI.US,D,20150929,000000,6.04,6.07,5.9,6.02,3161000,0
+MBI.US,D,20150930,000000,6.08,6.13,6,6.08,4365300,0
+MBI.US,D,20151001,000000,6.13,6.17,5.99,6.07,1709800,0
+MBI.US,D,20151002,000000,6.05,6.2,5.91,6.18,1673500,0
+MBI.US,D,20151005,000000,6.24,6.52,6.2,6.49,1748983,0
+MBI.US,D,20151006,000000,6.5,6.92,6.49,6.85,2728500,0
+MBI.US,D,20151007,000000,6.91,7.04,6.81,7,2874594,0
+MBI.US,D,20151008,000000,7,7.35,6.99,7.28,2846900,0
+MBI.US,D,20151009,000000,7.33,7.42,7.12,7.15,2893300,0
+MBI.US,D,20151012,000000,7.12,7.19,7.04,7.12,1111970,0
+MBI.US,D,20151013,000000,7.1,7.21,6.97,6.99,1087300,0
+MBI.US,D,20151014,000000,6.97,7.14,6.94,7.11,1546301,0
+MBI.US,D,20151015,000000,7.25,7.51,7.14,7.49,3133300,0
+MBI.US,D,20151016,000000,7.52,7.54,7.23,7.52,2214700,0
+MBI.US,D,20151019,000000,7.48,7.56,7.38,7.55,1328299,0
+MBI.US,D,20151020,000000,7.56,7.69,7.53,7.62,2326642,0
+MBI.US,D,20151021,000000,7.55,7.89,7.37,7.37,2886600,0
+MBI.US,D,20151022,000000,7.39,7.46,6.99,7.08,2948900,0
+MBI.US,D,20151023,000000,7.09,7.22,6.9,7.04,1981900,0
+MBI.US,D,20151026,000000,7.01,7.16,6.96,7.05,1196900,0
+MBI.US,D,20151027,000000,7.02,7.06,6.82,6.96,1632700,0
+MBI.US,D,20151028,000000,7,7.26,6.96,7.25,1256800,0
+MBI.US,D,20151029,000000,7.4,7.72,7.32,7.58,2497900,0
+MBI.US,D,20151030,000000,7.58,7.65,7.45,7.51,1883300,0
+MBI.US,D,20151102,000000,7.53,7.75,7.53,7.74,1646176,0
+MBI.US,D,20151103,000000,7.82,8,7.8,7.95,3395935,0
+MBI.US,D,20151104,000000,7.98,8.02,7.85,7.92,2647784,0
+MBI.US,D,20151105,000000,7.85,8.35,7.68,8.15,3508800,0
+MBI.US,D,20151106,000000,8.1,8.33,8.08,8.28,2575900,0
+MBI.US,D,20151109,000000,8.29,8.37,7.66,7.74,3134727,0
+MBI.US,D,20151110,000000,7.72,7.79,7.41,7.55,2389600,0
+MBI.US,D,20151111,000000,7.55,7.58,7.2,7.24,2640000,0
+MBI.US,D,20151112,000000,7.16,7.25,6.52,6.65,5045900,0
+MBI.US,D,20151113,000000,6.62,6.99,6.58,6.9,2608600,0
+MBI.US,D,20151116,000000,6.88,6.98,6.74,6.97,2648500,0
+MBI.US,D,20151117,000000,6.96,7.21,6.89,7.04,2428500,0
+MBI.US,D,20151118,000000,7.07,7.29,6.98,7.06,2246000,0
+MBI.US,D,20151119,000000,7.03,7.08,6.89,6.91,2094600,0
+MBI.US,D,20151120,000000,6.91,6.97,6.47,6.58,3305100,0
+MBI.US,D,20151123,000000,6.56,6.87,6.52,6.76,1750500,0
+MBI.US,D,20151124,000000,6.77,6.86,6.53,6.78,2172000,0
+MBI.US,D,20151125,000000,6.76,6.79,6.64,6.77,1350400,0
+MBI.US,D,20151127,000000,6.72,6.74,6.55,6.55,670000,0
+MBI.US,D,20151130,000000,6.55,6.62,6.44,6.57,2110500,0
+MBI.US,D,20151201,000000,6.63,7.05,6.46,6.79,4172969,0
+MBI.US,D,20151202,000000,6.75,6.88,6.49,6.52,2620406,0
+MBI.US,D,20151203,000000,6.53,6.56,6.21,6.27,3560147,0
+MBI.US,D,20151204,000000,6.24,6.46,6.14,6.2,4344900,0
+MBI.US,D,20151207,000000,6.16,6.18,5.92,5.99,3326700,0
+MBI.US,D,20151208,000000,5.93,5.97,5.82,5.9,3699851,0
+MBI.US,D,20151209,000000,5.92,6.05,5.65,5.7,2320100,0
+MBI.US,D,20151210,000000,5.7,5.87,5.61,5.65,2317600,0
+MBI.US,D,20151211,000000,5.59,5.61,5.47,5.52,2893400,0
+MBI.US,D,20151214,000000,5.52,5.6,5.26,5.41,5874343,0
+MBI.US,D,20151215,000000,5.45,5.72,5.37,5.7,4420700,0
+MBI.US,D,20151216,000000,5.72,5.96,5.46,5.6,3774700,0
+MBI.US,D,20151217,000000,5.62,5.69,5.27,5.41,3629800,0
+MBI.US,D,20151218,000000,5.7,6.52,5.63,5.94,12804100,0
+MBI.US,D,20151221,000000,5.95,5.99,5.77,5.92,2053500,0
+MBI.US,D,20151222,000000,5.89,6.06,5.89,5.97,1349536,0
+MBI.US,D,20151223,000000,6.02,6.33,6.02,6.24,2246100,0
+MBI.US,D,20151224,000000,6.5,7.05,6.5,6.75,3670982,0
+MBI.US,D,20151228,000000,6.63,6.68,6.35,6.51,2231879,0
+MBI.US,D,20151229,000000,6.56,6.7,6.49,6.67,1736111,0
+MBI.US,D,20151230,000000,6.62,6.74,6.47,6.47,2289850,0
+MBI.US,D,20151231,000000,6.45,6.6199,6.45,6.48,2630527,0
+MBI.US,D,20160104,000000,6.42,6.64,6.365,6.55,2721812,0
+MBI.US,D,20160105,000000,6.55,6.75,6.485,6.73,2821186,0
+MBI.US,D,20160106,000000,6.63,6.64,6.48,6.55,2116954,0
+MBI.US,D,20160107,000000,6.42,6.55,6.27,6.28,2602934,0
+MBI.US,D,20160108,000000,6.33,6.39,6.15,6.29,2602027,0
+MBI.US,D,20160111,000000,6.3,6.48,6.22,6.43,2855342,0
+MBI.US,D,20160112,000000,6.51,6.62,6.08,6.23,4375970,0
+MBI.US,D,20160113,000000,6.24,6.6,6.01,6.03,3482796,0
+MBI.US,D,20160114,000000,6.06,6.51,5.93,6.41,3322895,0
+MBI.US,D,20160115,000000,6.19,6.33,5.89,6.26,3180279,0
+MBI.US,D,20160119,000000,6.29,6.45,5.83,5.92,3566800,0
+MBI.US,D,20160120,000000,5.79,6.34,5.51,6.13,4288033,0
+MBI.US,D,20160121,000000,6.1,6.52,6.05,6.23,3209524,0
+MBI.US,D,20160122,000000,6.4,6.45,6.15,6.3,2989601,0
+MBI.US,D,20160125,000000,6.21,6.28,5.71,5.75,3232744,0
+MBI.US,D,20160126,000000,5.78,6.26,5.72,6.18,3216145,0
+MBI.US,D,20160127,000000,6.15,6.56,6.15,6.47,2743119,0
+MBI.US,D,20160128,000000,6.6,6.67,6.39,6.46,2678681,0
+MBI.US,D,20160129,000000,6.46,6.78,6.345,6.66,3811953,0
+MBI.US,D,20160201,000000,6.59,6.73,6.34,6.67,1378271,0
+MBI.US,D,20160202,000000,6.54,6.6,6.43,6.5,2673820,0
+MBI.US,D,20160203,000000,6.59,6.59,6.3,6.55,2147184,0
+MBI.US,D,20160204,000000,6.55,6.81,6.505,6.68,1839670,0
+MBI.US,D,20160205,000000,6.64,6.79,6.51,6.53,1669510,0
+MBI.US,D,20160208,000000,6.38,6.4,6.19,6.3,3056162,0
+MBI.US,D,20160209,000000,6.18,6.459,6.14,6.33,2560744,0
+MBI.US,D,20160210,000000,6.33,6.3925,6.125,6.15,1611988,0
+MBI.US,D,20160211,000000,6,6.15,5.885,6.05,1782996,0
+MBI.US,D,20160212,000000,6.12,6.44,6.115,6.43,2287686,0
+MBI.US,D,20160216,000000,6.43,6.57,6.31,6.49,1960429,0
+MBI.US,D,20160217,000000,6.56,6.79,6.54,6.71,2811454,0
+MBI.US,D,20160218,000000,6.73,6.74,6.41,6.52,1634714,0
+MBI.US,D,20160219,000000,6.46,6.46,6.24,6.34,1390845,0
+MBI.US,D,20160222,000000,6.42,6.48,6.345,6.47,2951009,0
+MBI.US,D,20160223,000000,6.44,6.56,6.37,6.44,1535158,0
+MBI.US,D,20160224,000000,6.31,6.57,6.28,6.57,1680714,0
+MBI.US,D,20160225,000000,6.57,6.7,6.49,6.69,1369731,0
+MBI.US,D,20160226,000000,6.78,6.84,6.68,6.71,1878956,0
+MBI.US,D,20160229,000000,6.7,7.01,6.65,6.86,2406863,0
+MBI.US,D,20160301,000000,6.78,7.39,6.71,7.35,3540189,0
+MBI.US,D,20160302,000000,7.33,7.975,7.3,7.93,3715096,0
+MBI.US,D,20160303,000000,7.91,8.48,7.9,8.44,5210971,0
+MBI.US,D,20160304,000000,8.46,8.86,8.44,8.67,3687054,0
+MBI.US,D,20160307,000000,8.65,9.04,8.625,8.93,4310607,0
+MBI.US,D,20160308,000000,8.85,8.89,8.34,8.66,3677637,0
+MBI.US,D,20160309,000000,8.75,9.02,8.63,9.02,2860304,0
+MBI.US,D,20160310,000000,9.01,9.28,8.91,9.2,3212551,0
+MBI.US,D,20160311,000000,9.33,9.44,9.11,9.14,5329881,0
+MBI.US,D,20160314,000000,9.08,9.28,9.035,9.25,2881191,0
+MBI.US,D,20160315,000000,9.16,9.295,9.05,9.26,1966401,0
+MBI.US,D,20160316,000000,9.27,9.33,9.09,9.18,2479832,0
+MBI.US,D,20160317,000000,9.21,9.445,9.08,9.39,4148921,0
+MBI.US,D,20160318,000000,9.48,9.49,9.22,9.35,3437874,0
+MBI.US,D,20160321,000000,9.35,9.36,9.11,9.19,1996028,0
+MBI.US,D,20160322,000000,9.08,9.17,9.04,9.05,2002207,0
+MBI.US,D,20160323,000000,9.01,9.04,8.66,8.77,2698228,0
+MBI.US,D,20160324,000000,8.66,8.735,8.42,8.68,3762597,0
+MBI.US,D,20160328,000000,8.74,8.84,8.58,8.62,2119010,0
+MBI.US,D,20160329,000000,8.55,8.775,8.43,8.7,2198320,0
+MBI.US,D,20160330,000000,8.76,8.91,8.7,8.79,1251429,0
+MBI.US,D,20160331,000000,8.75,8.91,8.75,8.85,3915644,0
+MBI.US,D,20160401,000000,8.74,8.95,8.62,8.9,1602625,0
+MBI.US,D,20160404,000000,8.85,8.87,8.36,8.37,2033490,0
+MBI.US,D,20160405,000000,8.31,8.31,8.085,8.18,2241051,0
+MBI.US,D,20160406,000000,8.11,8.12,7.89,7.9,2387205,0
+MBI.US,D,20160407,000000,7.87,7.93,7.73,7.8,2720465,0
+MBI.US,D,20160408,000000,7.93,7.93,7.68,7.7,2373564,0
+MBI.US,D,20160411,000000,7.71,7.915,7.69,7.73,2636204,0
+MBI.US,D,20160412,000000,7.76,8.19,7.73,8.12,4194393,0
+MBI.US,D,20160413,000000,8.14,8.27,8.14,8.2,2783842,0
+MBI.US,D,20160414,000000,8.19,8.325,8.13,8.2,2585480,0
+MBI.US,D,20160415,000000,8.2,8.28,8.07,8.09,1471878,0
+MBI.US,D,20160418,000000,8,8.25,7.95,8.16,1823963,0
+MBI.US,D,20160419,000000,8.22,8.38,8.13,8.14,1595756,0
+MBI.US,D,20160420,000000,8.09,8.6,8.08,8.52,2529804,0
+MBI.US,D,20160421,000000,8.53,8.69,8.41,8.44,1660338,0
+MBI.US,D,20160422,000000,8.43,8.65,8.35,8.39,1174046,0
+MBI.US,D,20160425,000000,8.26,8.3567,7.75,7.88,3558822,0
+MBI.US,D,20160426,000000,7.88,8.12,7.8485,8.02,1880352,0
+MBI.US,D,20160427,000000,8.05,8.185,8,8.05,1327142,0
+MBI.US,D,20160428,000000,7.98,8.07,7.825,7.84,1910834,0
+MBI.US,D,20160429,000000,7.87,7.95,7.705,7.8,1864384,0
+MBI.US,D,20160502,000000,7.81,8.01,7.81,7.91,1110098,0
+MBI.US,D,20160503,000000,7.83,7.83,7.6,7.66,1872044,0
+MBI.US,D,20160504,000000,7.62,7.72,7.5,7.58,1483091,0
+MBI.US,D,20160505,000000,7.69,7.74,7.525,7.57,1530182,0
+MBI.US,D,20160506,000000,7.49,7.69,7.49,7.63,852261,0
+MBI.US,D,20160509,000000,7.57,7.63,7.445,7.53,1517647,0
+MBI.US,D,20160510,000000,7.53,7.7,7.46,7.68,1969944,0
+MBI.US,D,20160511,000000,7.62,7.63,7.33,7.33,2676391,0
+MBI.US,D,20160512,000000,7.41,7.43,7.1,7.16,2011187,0
+MBI.US,D,20160513,000000,7.1,7.2019,6.9,6.95,2032951,0
+MBI.US,D,20160516,000000,7.01,7.08,6.77,6.79,1490724,0
+MBI.US,D,20160517,000000,6.77,6.91,6.62,6.76,2703913,0
+MBI.US,D,20160518,000000,6.75,7.11,6.68,7.09,3966699,0
+MBI.US,D,20160519,000000,7.02,7.25,6.95,7.04,3022768,0
+MBI.US,D,20160520,000000,7.1,7.39,7.1,7.39,2594306,0
+MBI.US,D,20160523,000000,7.35,7.41,7,7.03,2363247,0
+MBI.US,D,20160524,000000,7.07,7.24,7.01,7.21,2838051,0
+MBI.US,D,20160525,000000,7.24,7.42,7.21,7.37,1320242,0
+MBI.US,D,20160526,000000,7.41,7.4163,7.225,7.23,1185918,0
+MBI.US,D,20160527,000000,7.23,7.43,7.23,7.36,2222976,0
+MBI.US,D,20160531,000000,7.38,7.42,7.19,7.2,1423293,0
+MBI.US,D,20160601,000000,7.18,7.33,6.97,7.32,1816060,0
+MBI.US,D,20160602,000000,7.3,7.34,7.17,7.19,1755195,0
+MBI.US,D,20160603,000000,7.18,7.18,6.88,6.98,1708130,0
+MBI.US,D,20160606,000000,7,7.04,6.85,6.98,1180611,0
+MBI.US,D,20160607,000000,6.99,7.185,6.98,7.11,1474389,0
+MBI.US,D,20160608,000000,7.11,7.24,7,7.16,1801999,0
+MBI.US,D,20160609,000000,7.08,7.65,7.08,7.42,4345130,0
+MBI.US,D,20160610,000000,7.32,7.43,7.1,7.11,2050017,0
+MBI.US,D,20160613,000000,7.07,7.3001,6.77,6.85,3221593,0
+MBI.US,D,20160614,000000,6.8,6.93,6.59,6.68,2273655,0
+MBI.US,D,20160615,000000,6.69,6.86,6.62,6.8,2104677,0
+MBI.US,D,20160616,000000,6.77,6.79,6.55,6.66,1684526,0
+MBI.US,D,20160617,000000,6.69,7.01,6.62,6.97,2760459,0
+MBI.US,D,20160620,000000,7.08,7.131,6.7,6.71,1485942,0
+MBI.US,D,20160621,000000,6.7,6.84,6.52,6.8,2003399,0
+MBI.US,D,20160622,000000,6.82,7.04,6.784,6.82,1261284,0
+MBI.US,D,20160623,000000,6.93,7.1,6.93,7.05,1455353,0
+MBI.US,D,20160624,000000,6.57,6.78,6.5,6.52,4766736,0
+MBI.US,D,20160627,000000,6.41,6.67,6.34,6.41,3895205,0
+MBI.US,D,20160628,000000,6.54,6.61,6.46,6.53,1888288,0
+MBI.US,D,20160629,000000,6.64,6.85,6.52,6.81,2362270,0
+MBI.US,D,20160630,000000,6.85,6.89,6.6501,6.83,2495286,0
+MBI.US,D,20160701,000000,6.83,7.1,6.82,7,2153898,0
+MBI.US,D,20160705,000000,6.92,6.96,6.64,6.74,1384961,0
+MBI.US,D,20160706,000000,6.7,6.85,6.61,6.82,1253236,0
+MBI.US,D,20160707,000000,6.85,7.05,6.81,6.91,987821,0
+MBI.US,D,20160708,000000,7.05,7.15,6.975,7.09,1577667,0
+MBI.US,D,20160711,000000,7.14,7.39,7.14,7.33,1312262,0
+MBI.US,D,20160712,000000,7.49,7.63,7.41,7.59,1348297,0
+MBI.US,D,20160713,000000,7.59,7.64,7.395,7.53,1203536,0
+MBI.US,D,20160714,000000,7.65,7.68,7.375,7.48,1503830,0
+MBI.US,D,20160715,000000,7.53,7.73,7.485,7.72,1437837,0
+MBI.US,D,20160718,000000,7.71,7.76,7.61,7.76,1073123,0
+MBI.US,D,20160719,000000,7.75,7.845,7.65,7.66,891859,0
+MBI.US,D,20160720,000000,7.69,7.745,7.62,7.65,788714,0
+MBI.US,D,20160721,000000,7.66,7.77,7.581,7.67,835372,0
+MBI.US,D,20160722,000000,7.66,7.75,7.6,7.7,651715,0
+MBI.US,D,20160725,000000,7.7,8.21,7.7,8.21,2438920,0
+MBI.US,D,20160726,000000,8.21,8.36,8.12,8.26,1996421,0
+MBI.US,D,20160727,000000,8.26,8.41,8.26,8.4,1452939,0
+MBI.US,D,20160728,000000,8.37,8.45,8.23,8.34,942277,0
+MBI.US,D,20160729,000000,8.3,8.45,8.24,8.44,2044913,0
+MBI.US,D,20160801,000000,8.42,8.47,8.145,8.25,1010754,0
+MBI.US,D,20160802,000000,8.25,8.32,8.03,8.07,1472511,0
+MBI.US,D,20160803,000000,8.05,8.25,8.05,8.21,1066564,0
+MBI.US,D,20160804,000000,8.22,8.37,8.16,8.29,1099147,0
+MBI.US,D,20160805,000000,8.34,8.54,8.245,8.53,1094560,0
+MBI.US,D,20160808,000000,8.49,8.59,8.44,8.46,1008392,0
+MBI.US,D,20160809,000000,8.5,8.7,8.4299,8.44,1697930,0
+MBI.US,D,20160810,000000,8.45,8.47,8.18,8.24,1095870,0
+MBI.US,D,20160811,000000,8.27,8.37,8.09,8.12,1240672,0
+MBI.US,D,20160812,000000,8.11,8.27,8.04,8.13,1010736,0
+MBI.US,D,20160815,000000,8.14,8.38,8.14,8.36,969464,0
+MBI.US,D,20160816,000000,8.3,8.37,8.12,8.23,993509,0
+MBI.US,D,20160817,000000,8.2,8.26,8.03,8.18,893411,0
+MBI.US,D,20160818,000000,8.2,8.26,8.13,8.2,745954,0
+MBI.US,D,20160819,000000,8.16,8.23,8.08,8.11,627270,0
+MBI.US,D,20160822,000000,8.05,8.1499,7.95,8.06,722399,0
+MBI.US,D,20160823,000000,8.12,8.28,8.11,8.23,704047,0
+MBI.US,D,20160824,000000,8.21,8.28,7.91,7.99,1534967,0
+MBI.US,D,20160825,000000,7.95,8.01,7.925,7.98,830852,0
+MBI.US,D,20160826,000000,7.98,8.015,7.79,7.92,1074150,0
+MBI.US,D,20160829,000000,7.94,8.1,7.94,8,1041267,0
+MBI.US,D,20160830,000000,8.01,8.05,7.9,8.01,740391,0
+MBI.US,D,20160831,000000,8.03,8.12,7.93,8.06,1830506,0
+MBI.US,D,20160901,000000,8.1,8.16,7.92,7.98,1210936,0
+MBI.US,D,20160902,000000,8.03,8.06,7.92,8,824458,0
+MBI.US,D,20160906,000000,8.01,8.04,7.78,7.87,1027807,0
+MBI.US,D,20160907,000000,7.87,8,7.85,7.98,713251,0
+MBI.US,D,20160908,000000,7.97,8.1,7.95,8.05,769385,0
+MBI.US,D,20160909,000000,8.01,8.0486,7.85,7.93,1179082,0
+MBI.US,D,20160912,000000,7.84,7.915,7.7,7.88,1018783,0
+MBI.US,D,20160913,000000,7.76,7.85,7.61,7.77,1248803,0
+MBI.US,D,20160914,000000,7.73,7.8,7.61,7.66,993362,0
+MBI.US,D,20160915,000000,7.63,7.77,7.6,7.69,887253,0
+MBI.US,D,20160916,000000,7.6,7.61,7.47,7.53,1249064,0
+MBI.US,D,20160919,000000,7.57,7.75,7.56,7.61,1048459,0
+MBI.US,D,20160920,000000,7.68,7.71,7.49,7.52,464530,0
+MBI.US,D,20160921,000000,7.45,7.81,7.45,7.81,1319950,0
+MBI.US,D,20160922,000000,7.84,7.96,7.81,7.94,858838,0
+MBI.US,D,20160923,000000,7.9,8,7.85,7.9,603897,0
+MBI.US,D,20160926,000000,7.83,7.85,7.57,7.58,1016010,0
+MBI.US,D,20160927,000000,7.55,7.605,7.49,7.52,772660,0
+MBI.US,D,20160928,000000,7.53,7.735,7.46,7.73,1053791,0
+MBI.US,D,20160929,000000,7.67,7.89,7.443,7.53,1810661,0
+MBI.US,D,20160930,000000,7.63,7.85,7.53,7.79,1509570,0
+MBI.US,D,20161003,000000,7.75,7.895,7.7,7.79,894239,0
+MBI.US,D,20161004,000000,7.79,7.94,7.745,7.9,630331,0
+MBI.US,D,20161005,000000,7.95,8.08,7.9,7.96,888092,0
+MBI.US,D,20161006,000000,7.93,7.98,7.83,7.92,506043,0
+MBI.US,D,20161007,000000,7.94,8.01,7.84,7.95,711343,0
+MBI.US,D,20161010,000000,8,8.1195,7.92,7.93,1217106,0
+MBI.US,D,20161011,000000,7.94,7.96,7.67,7.73,820406,0
+MBI.US,D,20161012,000000,7.75,7.88,7.72,7.78,676464,0
+MBI.US,D,20161013,000000,7.71,7.75,7.55,7.59,659031,0
+MBI.US,D,20161014,000000,7.65,7.77,7.6301,7.64,735719,0
+MBI.US,D,20161017,000000,7.64,7.86,7.64,7.83,831619,0
+MBI.US,D,20161018,000000,7.94,8.03,7.88,8,1099181,0
+MBI.US,D,20161019,000000,8.02,8.15,7.89,8.05,1220439,0
+MBI.US,D,20161020,000000,7.99,8.08,7.92,8.01,738139,0
+MBI.US,D,20161021,000000,7.88,8.15,7.87,8.09,988348,0
+MBI.US,D,20161024,000000,8.15,8.23,8.095,8.17,1144803,0
+MBI.US,D,20161025,000000,8.18,8.2418,8.11,8.2,601772,0
+MBI.US,D,20161026,000000,8.16,8.2,7.95,7.97,602121,0
+MBI.US,D,20161027,000000,8.02,8.07,7.9,7.94,405235,0
+MBI.US,D,20161028,000000,7.94,7.975,7.745,7.78,621754,0
+MBI.US,D,20161031,000000,7.84,7.87,7.7,7.7,937727,0
+MBI.US,D,20161101,000000,7.71,7.75,7.28,7.36,1426127,0
+MBI.US,D,20161102,000000,7.33,7.36,7.25,7.26,1246308,0
+MBI.US,D,20161103,000000,7.3,7.375,7.145,7.15,900457,0
+MBI.US,D,20161104,000000,7.15,7.62,7.15,7.49,1563268,0
+MBI.US,D,20161107,000000,7.7,7.85,7.62,7.69,1309910,0
+MBI.US,D,20161108,000000,7.66,7.89,7.575,7.79,1770950,0
+MBI.US,D,20161109,000000,8.02,8.48,7.86,8.3,2659536,0
+MBI.US,D,20161110,000000,8.4,8.89,8.37,8.82,2086235,0
+MBI.US,D,20161111,000000,8.7,9.06,8.7,9.04,2132311,0
+MBI.US,D,20161114,000000,9.17,9.48,9.11,9.29,1978862,0
+MBI.US,D,20161115,000000,9.18,9.25,9.03,9.07,1789471,0
+MBI.US,D,20161116,000000,9.01,9.19,8.98,9.14,1162857,0
+MBI.US,D,20161117,000000,9.17,9.32,9.1,9.2,1055332,0
+MBI.US,D,20161118,000000,9.25,9.37,9.22,9.25,1721502,0
+MBI.US,D,20161121,000000,9.31,9.31,9.13,9.23,1341324,0
+MBI.US,D,20161122,000000,9.3,9.36,9.22,9.32,711962,0
+MBI.US,D,20161123,000000,9.33,9.545,9.29,9.52,650287,0
+MBI.US,D,20161125,000000,9.54,9.595,9.41,9.49,345714,0
+MBI.US,D,20161128,000000,9.6,10.41,9.55,10.27,4951763,0
+MBI.US,D,20161129,000000,10.27,10.37,10.21,10.29,1651877,0
+MBI.US,D,20161130,000000,10.4,10.47,10.28,10.39,1532596,0
+MBI.US,D,20161201,000000,10.46,10.78,10.45,10.72,2148816,0
+MBI.US,D,20161202,000000,10.72,10.72,10.515,10.54,1196393,0
+MBI.US,D,20161205,000000,10.61,10.71,10.56,10.67,1272053,0
+MBI.US,D,20161206,000000,10.75,10.835,10.58,10.78,1408347,0
+MBI.US,D,20161207,000000,10.77,10.975,10.73,10.94,1278664,0
+MBI.US,D,20161208,000000,10.98,11.18,10.905,11.16,2340459,0
+MBI.US,D,20161209,000000,11.15,11.28,11.03,11.27,1187359,0
+MBI.US,D,20161212,000000,11.2,11.29,11.065,11.14,1379120,0
+MBI.US,D,20161213,000000,11.19,11.38,11.02,11.11,1457748,0
+MBI.US,D,20161214,000000,11.07,11.3,10.95,11.14,1353885,0
+MBI.US,D,20161215,000000,11.15,11.37,11.05,11.3,1183807,0
+MBI.US,D,20161216,000000,11.4,11.46,11.07,11.08,2297058,0
+MBI.US,D,20161219,000000,11.04,11.07,10.665,10.83,2682587,0
+MBI.US,D,20161220,000000,10.88,11.01,10.78,10.79,1172407,0
+MBI.US,D,20161221,000000,10.8,11.175,10.63,10.98,2146167,0
+MBI.US,D,20161222,000000,10.96,11.21,10.93,11.11,1563967,0
+MBI.US,D,20161223,000000,11.1,11.25,10.995,11.21,1238209,0
+MBI.US,D,20161227,000000,11.2,11.3,11.055,11.15,1400330,0
+MBI.US,D,20161228,000000,11.21,11.21,10.89,10.91,793852,0
+MBI.US,D,20161229,000000,10.89,11.01,10.745,10.85,713183,0
+MBI.US,D,20161230,000000,10.86,10.86,10.67,10.7,938249,0
+MBI.US,D,20170103,000000,10.83,10.98,10.7418,10.98,1666966,0
+MBI.US,D,20170104,000000,11.04,11.28,11.01,11.15,1119957,0
+MBI.US,D,20170105,000000,11.12,11.15,10.7092,10.73,1481313,0
+MBI.US,D,20170106,000000,10.78,11.095,10.7,10.87,1194855,0
+MBI.US,D,20170109,000000,10.78,10.78,10.545,10.63,1000146,0
+MBI.US,D,20170110,000000,10.65,10.86,10.58,10.83,952691,0
+MBI.US,D,20170111,000000,10.81,10.935,10.72,10.85,571456,0
+MBI.US,D,20170112,000000,10.76,11.01,10.62,11,1725103,0
+MBI.US,D,20170113,000000,11.05,11.29,11.05,11.2,1526232,0
+MBI.US,D,20170117,000000,11.09,11.17,10.98,11.1,1542748,0
+MBI.US,D,20170118,000000,11.13,11.41,10.98,11.4,1308362,0
+MBI.US,D,20170119,000000,11.45,11.52,11.28,11.4,1675456,0
+MBI.US,D,20170120,000000,11.4,11.55,11.34,11.46,978331,0
+MBI.US,D,20170123,000000,11.46,11.5,11.33,11.36,604520,0
+MBI.US,D,20170124,000000,11.46,11.65,11.4,11.49,1098218,0
+MBI.US,D,20170125,000000,11.6,11.6,10.9941,11.1,1738110,0
+MBI.US,D,20170126,000000,11.1,11.18,11.01,11.05,913317,0
+MBI.US,D,20170127,000000,11.08,11.08,10.48,10.62,3191285,0
+MBI.US,D,20170130,000000,10.57,10.57,10.27,10.38,1748693,0
+MBI.US,D,20170131,000000,10.36,10.43,10.08,10.2,1821312,0
+MBI.US,D,20170201,000000,10.31,10.55,10.3,10.45,2160789,0
+MBI.US,D,20170202,000000,10.34,10.51,10.31,10.35,827747,0
+MBI.US,D,20170203,000000,10.55,10.55,10.345,10.43,1006612,0
+MBI.US,D,20170206,000000,10.39,10.54,10.295,10.32,1101934,0
+MBI.US,D,20170207,000000,10.36,10.41,10.16,10.35,1512707,0
+MBI.US,D,20170208,000000,10.3,10.32,10.179,10.29,966724,0
+MBI.US,D,20170209,000000,10.3,10.515,10.225,10.43,897128,0
+MBI.US,D,20170210,000000,10.49,10.7,10.47,10.5,1096511,0
+MBI.US,D,20170213,000000,10.55,10.69,10.45,10.56,838295,0
+MBI.US,D,20170214,000000,10.5,10.66,10.5,10.57,927218,0
+MBI.US,D,20170215,000000,10.57,10.64,10.455,10.59,1138776,0
+MBI.US,D,20170216,000000,10.57,10.65,10.45,10.56,1133437,0
+MBI.US,D,20170217,000000,10.53,10.53,10.22,10.25,833338,0
+MBI.US,D,20170221,000000,10.33,10.58,10.31,10.58,1075903,0
+MBI.US,D,20170222,000000,10.5,10.62,10.45,10.61,728246,0
+MBI.US,D,20170223,000000,10.65,10.89,10.58,10.87,1203509,0
+MBI.US,D,20170224,000000,10.75,10.84,10.46,10.47,971239,0
+MBI.US,D,20170227,000000,10.45,10.46,10.29,10.4,1017026,0
+MBI.US,D,20170228,000000,10.4,10.432,10.26,10.32,1133020,0
+MBI.US,D,20170301,000000,10.56,10.58,9.96,10.12,3870660,0
+MBI.US,D,20170302,000000,9.99,10.2,9.52,9.96,2222904,0
+MBI.US,D,20170303,000000,9.91,10.01,9.74,9.77,2087588,0
+MBI.US,D,20170306,000000,9.69,9.8,9.54,9.58,1814407,0
+MBI.US,D,20170307,000000,9.55,9.76,9.48,9.66,1614819,0
+MBI.US,D,20170308,000000,9.71,9.76,9.31,9.31,1555009,0
+MBI.US,D,20170309,000000,9.32,9.47,9.14,9.23,1895723,0
+MBI.US,D,20170310,000000,9.26,9.41,9.135,9.27,1315042,0
+MBI.US,D,20170313,000000,9.24,9.375,9.24,9.32,1150747,0
+MBI.US,D,20170314,000000,9.23,9.3,9.15,9.25,1485880,0
+MBI.US,D,20170315,000000,9.27,9.32,9.21,9.23,920390,0
+MBI.US,D,20170316,000000,9.3,9.43,9.17,9.34,1610271,0
+MBI.US,D,20170317,000000,9.34,9.39,8.91,8.91,3055780,0
+MBI.US,D,20170320,000000,8.875,8.89,8.42,8.42,5899774,0
+MBI.US,D,20170321,000000,8.5,8.52,8.09,8.2,3467155,0
+MBI.US,D,20170322,000000,8.14,8.14,7.81,7.99,3211070,0
+MBI.US,D,20170323,000000,7.99,8.16,7.9,8.05,2094195,0
+MBI.US,D,20170324,000000,8.13,8.29,8.06,8.12,1863986,0
+MBI.US,D,20170327,000000,7.875,8.22,7.85,8.16,1877884,0
+MBI.US,D,20170328,000000,8.1,8.26,8.1,8.18,1798610,0
+MBI.US,D,20170329,000000,8.16,8.28,8.14,8.25,1733090,0
+MBI.US,D,20170330,000000,8.24,8.49,8.22,8.43,3067669,0
+MBI.US,D,20170331,000000,8.41,8.55,8.38,8.47,2892176,0
+MBI.US,D,20170403,000000,8.47,8.5,8.16,8.22,2459132,0
+MBI.US,D,20170404,000000,8.19,8.78,8.16,8.72,4224775,0
+MBI.US,D,20170405,000000,8.8,8.8,8.59,8.6,3411538,0
+MBI.US,D,20170406,000000,8.62,9.4501,8.58,9.06,5610663,0
+MBI.US,D,20170407,000000,8.99,9.14,8.91,8.93,3510531,0
+MBI.US,D,20170410,000000,8.93,9.13,8.9,9.03,1340069,0
+MBI.US,D,20170411,000000,9,9.05,8.9,9,2259892,0
+MBI.US,D,20170412,000000,9.03,9.17,8.95,8.98,1007256,0
+MBI.US,D,20170413,000000,8.96,9.03,8.64,8.69,1527452,0
+MBI.US,D,20170417,000000,8.71,8.79,8.63,8.72,1398385,0
+MBI.US,D,20170418,000000,8.67,8.75,8.61,8.72,830409,0
+MBI.US,D,20170419,000000,8.78,8.86,8.69,8.7,758704,0
+MBI.US,D,20170420,000000,8.77,8.81,8.66,8.72,1148732,0
+MBI.US,D,20170421,000000,8.67,8.74,8.51,8.53,1400046,0
+MBI.US,D,20170424,000000,8.67,8.83,8.63,8.71,1153499,0
+MBI.US,D,20170425,000000,8.79,8.925,8.711,8.75,1097900,0
+MBI.US,D,20170426,000000,8.74,8.89,8.65,8.65,1494134,0
+MBI.US,D,20170427,000000,8.65,8.66,8.4707,8.51,1435816,0
+MBI.US,D,20170428,000000,8.53,8.56,8.39,8.4,1632454,0
+MBI.US,D,20170501,000000,8.42,8.43,8.02,8.15,2587709,0
+MBI.US,D,20170502,000000,8.16,8.21,8.03,8.06,1775925,0
+MBI.US,D,20170503,000000,8.05,8.18,7.92,7.99,3102158,0
+MBI.US,D,20170504,000000,8.02,8.07,7.9,8.01,1339590,0
+MBI.US,D,20170505,000000,8.02,8.205,8.01,8.09,1214417,0
+MBI.US,D,20170508,000000,8.06,8.16,8,8,955333,0
+MBI.US,D,20170509,000000,8.01,8.11,7.945,7.99,1417722,0
+MBI.US,D,20170510,000000,8,8.135,7.99,8.04,1978447,0
+MBI.US,D,20170511,000000,8.11,8.935,8.11,8.85,3572123,0
+MBI.US,D,20170512,000000,8.76,8.81,7.96,8.03,5428011,0
+MBI.US,D,20170515,000000,8,8.425,7.98,8.25,2323795,0
+MBI.US,D,20170516,000000,8.25,8.29,7.97,8.01,2074436,0
+MBI.US,D,20170517,000000,7.86,8.04,7.82,7.97,1929307,0
+MBI.US,D,20170518,000000,7.98,7.98,7.81,7.85,1913577,0
+MBI.US,D,20170519,000000,7.85,8.04,7.81,7.98,1768971,0
+MBI.US,D,20170522,000000,7.99,8.045,7.89,8,1242349,0
+MBI.US,D,20170523,000000,8,8.09,7.92,8.05,764462,0
+MBI.US,D,20170524,000000,8.04,8.09,7.98,8.07,1365917,0
+MBI.US,D,20170525,000000,8.1,8.21,8.04,8.09,1172427,0
+MBI.US,D,20170526,000000,8.09,8.3,8.05,8.23,1127291,0
+MBI.US,D,20170530,000000,8.22,8.22,8.1,8.18,1403243,0
+MBI.US,D,20170531,000000,8.18,8.21,8.07,8.19,1985660,0
+MBI.US,D,20170601,000000,8.23,8.375,8.11,8.31,1383333,0
+MBI.US,D,20170602,000000,8.29,8.36,8.22,8.28,864903,0
+MBI.US,D,20170605,000000,8.25,8.25,8.09,8.1,1014736,0
+MBI.US,D,20170606,000000,8.1,8.145,8,8.06,1361339,0
+MBI.US,D,20170607,000000,8.1,8.75,8.04,8.68,3687096,0
+MBI.US,D,20170608,000000,8.67,9.13,8.64,9.08,3323684,0
+MBI.US,D,20170609,000000,9.16,9.21,8.76,8.79,3822562,0
+MBI.US,D,20170612,000000,8.83,8.85,8.575,8.63,1754467,0
+MBI.US,D,20170613,000000,8.61,8.85,8.6,8.7,1677459,0
+MBI.US,D,20170614,000000,8.69,8.71,8.45,8.66,1744149,0
+MBI.US,D,20170615,000000,8.6,8.79,8.58,8.76,1276814,0
+MBI.US,D,20170616,000000,8.64,8.84,8.63,8.83,1591794,0
+MBI.US,D,20170619,000000,8.9,9.01,8.84,8.92,1273674,0
+MBI.US,D,20170620,000000,8.87,8.87,8.65,8.67,951798,0
+MBI.US,D,20170621,000000,8.72,8.72,8.535,8.55,1296343,0
+MBI.US,D,20170622,000000,8.83,8.91,8.68,8.69,1332002,0
+MBI.US,D,20170623,000000,8.74,8.74,8.5,8.53,1573368,0
+MBI.US,D,20170626,000000,8.56,8.99,8.42,8.92,2197108,0
+MBI.US,D,20170627,000000,8.89,9.06,8.87,8.87,1574541,0
+MBI.US,D,20170628,000000,9.08,9.34,8.99,9.2,5680011,0
+MBI.US,D,20170629,000000,9.28,9.39,9.11,9.34,1644956,0
+MBI.US,D,20170630,000000,9.4,9.465,9.155,9.43,1802415,0
+MBI.US,D,20170703,000000,9.51,9.8,9.5,9.7,1073384,0
+MBI.US,D,20170705,000000,9.71,9.73,9.53,9.7,1149960,0
+MBI.US,D,20170706,000000,9.72,9.9,9.6502,9.77,1771553,0
+MBI.US,D,20170707,000000,9.79,9.79,9.651,9.69,1031606,0
+MBI.US,D,20170710,000000,9.66,9.85,9.61,9.73,876578,0
+MBI.US,D,20170711,000000,9.74,9.74,9.48,9.57,1249134,0
+MBI.US,D,20170712,000000,9.7,10.13,9.6201,9.9,9569480,0
+MBI.US,D,20170713,000000,9.89,10.21,9.89,9.99,3840196,0
+MBI.US,D,20170714,000000,9.93,10.43,9.871,10.33,3137709,0
+MBI.US,D,20170717,000000,10.35,10.59,10.26,10.47,2221179,0
+MBI.US,D,20170718,000000,10.42,10.52,10.31,10.39,1739244,0
+MBI.US,D,20170719,000000,10.4,10.56,10.3739,10.46,2314601,0
+MBI.US,D,20170720,000000,10.51,10.57,10.39,10.47,2117668,0
+MBI.US,D,20170721,000000,10.63,10.65,10.28,10.43,1307288,0
+MBI.US,D,20170724,000000,10.43,10.481,10.3,10.33,1459395,0
+MBI.US,D,20170725,000000,10.39,10.43,10.15,10.32,2797067,0
+MBI.US,D,20170726,000000,10.32,10.35,10.04,10.17,2372938,0
+MBI.US,D,20170727,000000,10.18,10.27,10.135,10.21,1229963,0
+MBI.US,D,20170728,000000,10.22,10.26,10.06,10.21,1085705,0
+MBI.US,D,20170731,000000,10.25,10.36,10.11,10.17,852123,0
+MBI.US,D,20170801,000000,10.26,10.32,10.14,10.16,794872,0
+MBI.US,D,20170802,000000,10.14,10.19,9.945,10.02,857304,0
+MBI.US,D,20170803,000000,10.02,10.07,9.96,10.04,1005152,0
+MBI.US,D,20170804,000000,10.08,10.08,9.87,9.87,776856,0
+MBI.US,D,20170807,000000,9.88,9.97,9.78,9.9,1205384,0
+MBI.US,D,20170808,000000,9.84,9.91,9.62,9.67,2215247,0
+MBI.US,D,20170809,000000,9.65,10.35,9.33,10.2,3456384,0
+MBI.US,D,20170810,000000,10.13,10.72,10.055,10.38,2902569,0
+MBI.US,D,20170811,000000,10.24,10.435,10.04,10.27,2529813,0
+MBI.US,D,20170814,000000,10.3,10.59,10.29,10.55,1674550,0
+MBI.US,D,20170815,000000,10.58,10.6,10.4,10.49,989987,0
+MBI.US,D,20170816,000000,10.51,10.63,10.41,10.54,1492921,0
+MBI.US,D,20170817,000000,10.53,10.63,10.32,10.34,2022452,0
+MBI.US,D,20170818,000000,10.24,10.305,10.13,10.14,2162296,0
+MBI.US,D,20170821,000000,10.09,10.17,9.98,10.01,1312640,0
+MBI.US,D,20170822,000000,10,10.11,10,10.07,1080926,0
+MBI.US,D,20170823,000000,9.98,10.16,9.98,10.09,1113863,0
+MBI.US,D,20170824,000000,10.11,10.12,9.98,10.01,740546,0
+MBI.US,D,20170825,000000,10.05,10.05,9.935,9.99,702564,0
+MBI.US,D,20170828,000000,9.99,10.0128,9.84,9.92,1035092,0
+MBI.US,D,20170829,000000,9.86,10.01,9.75,9.9,1777377,0
+MBI.US,D,20170830,000000,9.95,10.19,9.89,10.14,1021945,0
+MBI.US,D,20170831,000000,10.18,10.1975,10.06,10.06,1247612,0
+MBI.US,D,20170901,000000,10.07,10.145,10.02,10.11,670785,0
+MBI.US,D,20170905,000000,10.05,10.06,9.83,9.84,2245649,0
+MBI.US,D,20170906,000000,9.84,10.17,9.72,10,2551670,0
+MBI.US,D,20170907,000000,9.98,10,9.71,9.9,2486146,0
+MBI.US,D,20170908,000000,9.87,10.08,9.81,10.06,1482797,0
+MBI.US,D,20170911,000000,10.19,10.41,10.18,10.39,1279846,0
+MBI.US,D,20170912,000000,10.41,10.55,10.38,10.4,1551326,0
+MBI.US,D,20170913,000000,10.37,10.3917,10.26,10.33,1132778,0
+MBI.US,D,20170914,000000,10.3,10.38,10.18,10.24,1002607,0
+MBI.US,D,20170915,000000,10.24,10.47,10.22,10.39,2306824,0
+MBI.US,D,20170918,000000,10.39,10.49,10.01,10.02,2549326,0
+MBI.US,D,20170919,000000,10.02,10.14,9.82,9.85,2260876,0
+MBI.US,D,20170920,000000,9.85,10.205,9.82,10.19,1744259,0
+MBI.US,D,20170921,000000,10.17,10.27,9.61,9.65,2310097,0
+MBI.US,D,20170922,000000,9.63,10.13,9.63,10.08,1854292,0
+MBI.US,D,20170925,000000,10.03,10.115,9.8,9.83,1061926,0
+MBI.US,D,20170926,000000,9.79,9.81,9.33,9.52,3491578,0
+MBI.US,D,20170927,000000,9.71,9.86,8.98,9.01,5642409,0
+MBI.US,D,20170928,000000,8.98,9.08,8.79,8.87,5466617,0
+MBI.US,D,20170929,000000,8.91,8.91,8.38,8.7,6697290,0
+MBI.US,D,20171002,000000,8.67,8.74,8.39,8.73,4254907,0
+MBI.US,D,20171003,000000,8.79,9.105,8.59,8.68,7269784,0
+MBI.US,D,20171004,000000,8.155,8.22,7.65,7.95,19943528,0
+MBI.US,D,20171005,000000,8.02,8.15,7.485,7.64,11778942,0
+MBI.US,D,20171006,000000,7.64,7.88,7.57,7.65,5568851,0
+MBI.US,D,20171009,000000,7.8,7.815,7.645,7.68,3908294,0
+MBI.US,D,20171010,000000,7.64,7.715,7.48,7.5,4816640,0
+MBI.US,D,20171011,000000,7.45,7.54,7.11,7.13,6399804,0
+MBI.US,D,20171012,000000,7.13,7.23,6.635,6.81,10795412,0
+MBI.US,D,20171013,000000,6.83,6.94,6.615,6.77,5718599,0
+MBI.US,D,20171016,000000,6.75,7,6.67,6.83,4167371,0
+MBI.US,D,20171017,000000,6.84,7.23,6.83,7.01,5341480,0
+MBI.US,D,20171018,000000,7.02,7.22,7.02,7.1,3555389,0
+MBI.US,D,20171019,000000,7.08,7.2,6.85,6.97,4946680,0
+MBI.US,D,20171020,000000,7.02,7.33,7,7,4495888,0
+MBI.US,D,20171023,000000,6.92,7.005,6.691,6.73,5019142,0
+MBI.US,D,20171024,000000,6.74,6.83,6.48,6.65,5864411,0
+MBI.US,D,20171025,000000,6.65,6.84,6.04,6.22,10541934,0
+MBI.US,D,20171026,000000,6.25,6.655,6.25,6.51,7969740,0
+MBI.US,D,20171027,000000,6.5,7.1,6.5,6.91,7415812,0
+MBI.US,D,20171030,000000,6.84,7.19,6.84,7.08,5345035,0
+MBI.US,D,20171031,000000,7.06,7.49,7.035,7.25,6058691,0
+MBI.US,D,20171101,000000,7.24,7.63,7.16,7.28,5560731,0
+MBI.US,D,20171102,000000,7.26,7.44,7.04,7.09,5280432,0
+MBI.US,D,20171103,000000,7.14,7.25,6.79,6.98,4901756,0
+MBI.US,D,20171106,000000,6.93,7.09,6.31,6.71,5712375,0
+MBI.US,D,20171107,000000,6.67,7.08,6.5665,6.93,6189696,0
+MBI.US,D,20171108,000000,9.35,9.66,8.75,8.89,20658587,0
+MBI.US,D,20171109,000000,8.77,8.99,8.455,8.84,5969309,0
+MBI.US,D,20171110,000000,8.89,8.96,8.65,8.9,3505179,0
+MBI.US,D,20171113,000000,8.84,9.32,8.67,9.14,3757224,0
+MBI.US,D,20171114,000000,9.06,9.429,8.94,9.28,3634712,0
+MBI.US,D,20171115,000000,9.26,9.29,8.64,8.67,3860589,0
+MBI.US,D,20171116,000000,8.72,8.98,8.62,8.88,3527012,0
+MBI.US,D,20171117,000000,8.79,9.11,8.79,9.01,3526410,0
+MBI.US,D,20171120,000000,9.03,9.09,8.92,8.95,1789619,0
+MBI.US,D,20171121,000000,8.96,8.98,8.34,8.41,2738325,0
+MBI.US,D,20171122,000000,8.39,8.64,8.38,8.49,1451166,0
+MBI.US,D,20171124,000000,8.5,8.56,8.34,8.37,733531,0
+MBI.US,D,20171127,000000,8.3,8.4125,8.16,8.19,2100369,0
+MBI.US,D,20171128,000000,8.17,8.52,8.05,8.48,1829034,0
+MBI.US,D,20171129,000000,8.51,8.93,8.43,8.56,2727857,0
+MBI.US,D,20171130,000000,8.56,8.61,8.36,8.42,2400006,0
+MBI.US,D,20171201,000000,8.37,8.61,8.13,8.59,3262003,0
+MBI.US,D,20171204,000000,8.67,8.82,8.56,8.68,1876179,0
+MBI.US,D,20171205,000000,8.69,8.69,8.44,8.44,1755888,0
+MBI.US,D,20171206,000000,8.42,8.55,8.28,8.31,1190607,0
+MBI.US,D,20171207,000000,8.27,8.405,8,8.09,1857616,0
+MBI.US,D,20171208,000000,8.1,8.24,8.015,8.08,1654826,0
+MBI.US,D,20171211,000000,8.01,8.38,7.85,8.13,3217309,0
+MBI.US,D,20171212,000000,8.16,8.25,7.66,7.75,2120267,0
+MBI.US,D,20171213,000000,7.73,7.74,7.445,7.5,2901010,0
+MBI.US,D,20171214,000000,7.48,7.482,7.125,7.41,3798437,0
+MBI.US,D,20171215,000000,7.34,7.815,7.34,7.69,8013104,0
+MBI.US,D,20171218,000000,7.75,7.85,7.47,7.5,3281082,0
+MBI.US,D,20171219,000000,7.51,7.6,7.16,7.19,3427541,0
+MBI.US,D,20171220,000000,7.19,7.49,7.19,7.49,1765266,0
+MBI.US,D,20171221,000000,7.71,8.28,7.7,8.1,3664447,0
+MBI.US,D,20171222,000000,8.06,8.1028,7.54,7.73,1639094,0
+MBI.US,D,20171226,000000,7.69,7.8,7.515,7.64,1124157,0
+MBI.US,D,20171227,000000,7.61,7.73,7.46,7.49,1533789,0
+MBI.US,D,20171228,000000,7.46,7.59,7.37,7.47,937013,0
+MBI.US,D,20171229,000000,7.45,7.5,7.305,7.32,1641497,0
+MBI.US,D,20180102,000000,7.32,7.57,7.27,7.54,1776010,0
+MBI.US,D,20180103,000000,7.56,7.61,7.49,7.5,1294805,0
+MBI.US,D,20180104,000000,7.53,7.795,7.52,7.76,1663179,0
+MBI.US,D,20180105,000000,7.77,7.78,7.6425,7.7,686146,0
+MBI.US,D,20180108,000000,7.66,7.69,7.47,7.48,1291837,0
+MBI.US,D,20180109,000000,7.49,7.53,7.23,7.28,1373655,0
+MBI.US,D,20180110,000000,7.26,7.56,7.24,7.39,1398146,0
+MBI.US,D,20180111,000000,7.41,7.595,7.38,7.56,980061,0
+MBI.US,D,20180112,000000,7.58,7.65,7.355,7.47,1010328,0
+MBI.US,D,20180116,000000,7.47,7.501,7.33,7.39,927852,0
+MBI.US,D,20180117,000000,7.42,7.49,7.28,7.39,967466,0
+MBI.US,D,20180118,000000,7.44,7.565,7.3,7.48,2262765,0
+MBI.US,D,20180119,000000,7.45,7.54,7.38,7.45,844821,0
+MBI.US,D,20180122,000000,7.47,7.52,7.35,7.42,981069,0
+MBI.US,D,20180123,000000,7.44,7.93,7.35,7.54,2484484,0
+MBI.US,D,20180124,000000,7.58,7.73,7.41,7.42,1089083,0
+MBI.US,D,20180125,000000,7.43,7.49,7.2,7.36,1058319,0
+MBI.US,D,20180126,000000,7.44,7.5699,7.31,7.53,1608314,0
+MBI.US,D,20180129,000000,7.54,7.75,7.48,7.65,1529611,0
+MBI.US,D,20180130,000000,7.63,7.67,7.32,7.33,937839,0
+MBI.US,D,20180131,000000,7.4,7.46,7.16,7.34,1465699,0
+MBI.US,D,20180201,000000,7.32,7.55,7.32,7.5,1612700,0
+MBI.US,D,20180202,000000,7.45,7.45,7.18,7.24,1366396,0
+MBI.US,D,20180205,000000,7.16,7.34,7.04,7.05,1210292,0
+MBI.US,D,20180206,000000,6.99,7.23,6.95,7.07,2030393,0
+MBI.US,D,20180207,000000,7.04,7.2,6.97,7.03,1629045,0
+MBI.US,D,20180208,000000,7.05,7.27,7,7.01,1409316,0
+MBI.US,D,20180209,000000,7.05,7.3,6.88,7.25,1699549,0
+MBI.US,D,20180212,000000,7.25,7.42,7.13,7.32,1912793,0
+MBI.US,D,20180213,000000,7.27,7.685,7.235,7.66,1652051,0
+MBI.US,D,20180214,000000,7.69,8.63,7.55,8.41,5273010,0
+MBI.US,D,20180215,000000,8.43,8.45,8,8.24,2704777,0
+MBI.US,D,20180216,000000,8.56,8.99,8.56,8.76,5182482,0
+MBI.US,D,20180220,000000,8.74,8.88,8.74,8.74,1522411,0
+MBI.US,D,20180221,000000,8.71,8.88,8.6,8.78,1832804,0
+MBI.US,D,20180222,000000,8.77,8.92,8.7,8.72,1938950,0
+MBI.US,D,20180223,000000,8.72,8.76,8.37,8.46,1437411,0
+MBI.US,D,20180226,000000,8.46,8.46,8.135,8.19,1216887,0
+MBI.US,D,20180227,000000,8.18,8.27,7.77,7.84,1597356,0
+MBI.US,D,20180228,000000,7.88,8.07,7.77,7.99,1599212,0
+MBI.US,D,20180301,000000,8,8.41,7.93,8.37,1590269,0
+MBI.US,D,20180302,000000,7.98,8.11,7.53,8.08,1702530,0
+MBI.US,D,20180305,000000,8.05,8.7,8.05,8.51,1933477,0
+MBI.US,D,20180306,000000,8.5,8.63,8.41,8.58,2246112,0
+MBI.US,D,20180307,000000,8.58,8.73,8.37,8.47,2621961,0
+MBI.US,D,20180308,000000,8.42,8.43,8.2986,8.36,1871687,0
+MBI.US,D,20180309,000000,8.41,8.56,8.29,8.56,802625,0
+MBI.US,D,20180312,000000,8.53,8.76,8.42,8.72,1434857,0
+MBI.US,D,20180313,000000,8.77,8.89,8.5913,8.65,847984,0
+MBI.US,D,20180314,000000,8.63,8.71,8.5,8.55,666990,0
+MBI.US,D,20180315,000000,8.54,8.61,8.36,8.61,885004,0
+MBI.US,D,20180316,000000,8.64,8.935,8.56,8.7,1528076,0
+MBI.US,D,20180319,000000,8.73,8.9102,8.6,8.7,1233298,0
+MBI.US,D,20180320,000000,8.71,8.81,8.555,8.79,902445,0
+MBI.US,D,20180321,000000,8.73,9.08,8.7,8.86,1423389,0
+MBI.US,D,20180322,000000,8.85,9.225,8.8,9.12,2435342,0
+MBI.US,D,20180323,000000,9.13,9.16,8.87,9.1,1564911,0
+MBI.US,D,20180326,000000,9.28,9.775,9.25,9.5,3658557,0
+MBI.US,D,20180327,000000,9.5,9.5,9.21,9.31,1271132,0
+MBI.US,D,20180328,000000,9.31,9.37,9.1,9.25,2017909,0
+MBI.US,D,20180329,000000,9.37,9.41,9.26,9.26,1041738,0
+MBI.US,D,20180402,000000,9.23,9.27,8.82,8.91,1327354,0
+MBI.US,D,20180403,000000,8.94,9.3,8.92,9.17,1000909,0
+MBI.US,D,20180404,000000,9.11,9.32,9.02,9.17,857577,0
+MBI.US,D,20180405,000000,9.17,9.34,9.09,9.34,643497,0
+MBI.US,D,20180406,000000,9.28,9.45,9.19,9.23,641963,0
+MBI.US,D,20180409,000000,9.23,9.465,9.115,9.13,941791,0
+MBI.US,D,20180410,000000,9.16,9.45,9.15,9.39,956420,0
+MBI.US,D,20180411,000000,9.36,9.685,9.36,9.6,915776,0
+MBI.US,D,20180412,000000,9.9,10.97,9.68,10.85,6743891,0
+MBI.US,D,20180413,000000,10.56,10.6,9.35,9.36,3056965,0
+MBI.US,D,20180416,000000,9.39,9.39,9.02,9.18,1123646,0
+MBI.US,D,20180417,000000,9.24,9.39,9.04,9.17,1703575,0
+MBI.US,D,20180418,000000,9.23,9.345,9.11,9.12,1058252,0
+MBI.US,D,20180419,000000,9.05,9.2,9,9.1,975729,0
+MBI.US,D,20180420,000000,9.05,9.41,8.97,9.07,1535323,0
+MBI.US,D,20180423,000000,9.04,9.089,8.71,8.85,3043254,0
+MBI.US,D,20180424,000000,8.86,9.28,8.83,9.12,2750119,0
+MBI.US,D,20180425,000000,9.16,9.16,8.715,8.81,1823229,0
+MBI.US,D,20180426,000000,8.76,8.89,8.64,8.79,1072381,0
+MBI.US,D,20180427,000000,8.76,8.92,8.76,8.84,1208876,0
+MBI.US,D,20180430,000000,8.9,8.9,8.51,8.52,1509500,0
+MBI.US,D,20180501,000000,8.52,8.56,8.42,8.43,674139,0
+MBI.US,D,20180502,000000,8.45,8.51,8.22,8.26,1214075,0
+MBI.US,D,20180503,000000,8.21,8.31,8.04,8.29,797543,0
+MBI.US,D,20180504,000000,8.28,8.625,8.25,8.52,1266162,0
+MBI.US,D,20180507,000000,8.57,8.68,8.54,8.66,853433,0
+MBI.US,D,20180508,000000,8.6,8.68,8.45,8.56,985801,0
+MBI.US,D,20180509,000000,8.55,8.87,8.45,8.67,1417423,0
+MBI.US,D,20180510,000000,8.6,8.895,8.1825,8.76,2454935,0
+MBI.US,D,20180511,000000,8.82,9.23,8.76,8.92,1398878,0
+MBI.US,D,20180514,000000,9.53,9.53,8.66,8.86,2643291,0
+MBI.US,D,20180515,000000,8.8,8.81,8.57,8.69,1531444,0
+MBI.US,D,20180516,000000,8.69,8.751,8.6,8.63,976283,0
+MBI.US,D,20180517,000000,8.67,8.74,8.54,8.67,1149604,0
+MBI.US,D,20180518,000000,8.7,8.72,8.59,8.62,1220432,0
+MBI.US,D,20180521,000000,8.67,8.81,8.595,8.78,824363,0
+MBI.US,D,20180522,000000,8.77,9.055,8.73,8.74,774795,0
+MBI.US,D,20180523,000000,8.74,8.8,8.59,8.65,970391,0
+MBI.US,D,20180524,000000,8.69,8.87,8.6,8.6,695899,0
+MBI.US,D,20180525,000000,8.58,8.63,8.5299,8.59,770105,0
+MBI.US,D,20180529,000000,8.5,8.605,8.49,8.5,805026,0
+MBI.US,D,20180530,000000,8.6,8.68,8.3,8.33,1400625,0
+MBI.US,D,20180531,000000,8.33,8.39,8.18,8.18,1409807,0
+MBI.US,D,20180601,000000,8.27,8.625,8.26,8.49,880965,0
+MBI.US,D,20180604,000000,8.56,8.62,8.45,8.56,708483,0
+MBI.US,D,20180605,000000,8.56,8.645,8.41,8.62,793687,0
+MBI.US,D,20180606,000000,8.85,9.19,8.85,8.98,1919493,0
+MBI.US,D,20180607,000000,8.95,9.225,8.93,9.08,2214148,0
+MBI.US,D,20180608,000000,9.09,9.64,9.085,9.62,1905698,0
+MBI.US,D,20180611,000000,9.66,10.44,9.6,10.05,4557447,0
+MBI.US,D,20180612,000000,10.05,10.2,9.74,10.19,1826336,0
+MBI.US,D,20180613,000000,10.19,10.3,10.09,10.15,920604,0
+MBI.US,D,20180614,000000,10.24,10.48,10.15,10.25,1352147,0
+MBI.US,D,20180615,000000,10.19,10.27,9.89,9.92,1891946,0
+MBI.US,D,20180618,000000,9.85,9.955,9.76,9.9,825209,0
+MBI.US,D,20180619,000000,9.81,9.85,9.54,9.57,1099498,0
+MBI.US,D,20180620,000000,9.67,9.67,9.4,9.41,997551,0
+MBI.US,D,20180621,000000,9.43,9.46,9.1001,9.17,1471386,0
+MBI.US,D,20180622,000000,9.23,9.25,8.9999,9.06,1704002,0
+MBI.US,D,20180625,000000,9.03,9.06,8.88,8.96,980003,0
+MBI.US,D,20180626,000000,8.87,9.05,8.87,9,1397096,0
+MBI.US,D,20180627,000000,8.96,9.015,8.83,8.83,1162927,0
+MBI.US,D,20180628,000000,8.81,9.01,8.64,8.99,690022,0
+MBI.US,D,20180629,000000,9.05,9.13,8.99,9.04,993673,0
+MBI.US,D,20180702,000000,8.91,8.93,8.44,8.9,1279302,0
+MBI.US,D,20180703,000000,8.95,9.09,8.88,8.98,383981,0
+MBI.US,D,20180705,000000,9.04,9.2,8.95,9.19,471648,0
+MBI.US,D,20180706,000000,9.19,9.47,9.13,9.44,800734,0
+MBI.US,D,20180709,000000,9.47,9.56,9.45,9.47,689930,0
+MBI.US,D,20180710,000000,9.51,9.65,9.47,9.49,492077,0
+MBI.US,D,20180711,000000,9.42,9.46,9.34,9.38,606121,0
+MBI.US,D,20180712,000000,9.44,9.48,9.36,9.37,641983,0
+MBI.US,D,20180713,000000,9.37,9.44,9.16,9.39,396132,0
+MBI.US,D,20180716,000000,9.37,9.44,9.3,9.39,656413,0
+MBI.US,D,20180717,000000,9.43,9.44,9.27,9.28,677295,0
+MBI.US,D,20180718,000000,9.28,9.43,9.2,9.42,569043,0
+MBI.US,D,20180719,000000,9.39,9.61,9.39,9.45,783924,0
+MBI.US,D,20180720,000000,9.46,9.62,9.44,9.54,967904,0
+MBI.US,D,20180723,000000,9.52,9.65,9.48,9.59,1060294,0
+MBI.US,D,20180724,000000,9.69,9.73,9.52,9.63,903921,0
+MBI.US,D,20180725,000000,9.61,9.7,9.54,9.61,920110,0
+MBI.US,D,20180726,000000,9.64,9.76,9.49,9.52,893756,0
+MBI.US,D,20180727,000000,9.55,9.56,9.305,9.5,693029,0
+MBI.US,D,20180730,000000,9.49,9.76,9.49,9.65,669312,0
+MBI.US,D,20180731,000000,9.7,10.45,9.67,10.25,3033460,0
+MBI.US,D,20180801,000000,10.25,10.5,9.98,10.41,1558021,0
+MBI.US,D,20180802,000000,10.32,10.42,10.14,10.26,1012943,0
+MBI.US,D,20180803,000000,10.27,10.32,10.075,10.24,662801,0
+MBI.US,D,20180806,000000,10.22,10.5,10.151,10.4,869830,0
+MBI.US,D,20180807,000000,10.43,10.5,10.34,10.47,543539,0
+MBI.US,D,20180808,000000,10.5,10.535,10.34,10.48,598634,0
+MBI.US,D,20180809,000000,11.12,11.62,11.11,11.34,5279689,0
+MBI.US,D,20180810,000000,11.23,11.3,10.75,10.76,1195120,0
+MBI.US,D,20180813,000000,10.68,10.87,10.56,10.82,607787,0
+MBI.US,D,20180814,000000,10.77,10.82,10.44,10.57,752100,0
+MBI.US,D,20180815,000000,10.54,10.87,10.54,10.84,941679,0
+MBI.US,D,20180816,000000,10.88,11.1,10.85,11.01,915083,0
+MBI.US,D,20180817,000000,11.04,11.14,10.95,11,838263,0
+MBI.US,D,20180820,000000,11.04,11.09,10.65,10.66,1091220,0
+MBI.US,D,20180821,000000,10.64,10.78,10.25,10.35,1411654,0
+MBI.US,D,20180822,000000,10.38,10.5,10.3,10.37,987542,0
+MBI.US,D,20180823,000000,10.33,10.47,10.25,10.35,698460,0
+MBI.US,D,20180824,000000,10.34,10.455,10.21,10.36,608099,0
+MBI.US,D,20180827,000000,10.41,10.48,10.32,10.33,565501,0
+MBI.US,D,20180828,000000,10.32,10.37,10.12,10.19,481771,0
+MBI.US,D,20180829,000000,10.18,10.34,10.02,10.27,729009,0
+MBI.US,D,20180830,000000,10.25,10.41,10.175,10.34,727425,0
+MBI.US,D,20180831,000000,10.29,10.35,10.235,10.27,586136,0
+MBI.US,D,20180904,000000,10.24,10.405,10.21,10.33,461805,0
+MBI.US,D,20180905,000000,10.34,10.53,10.29,10.51,632025,0
+MBI.US,D,20180906,000000,10.46,10.64,10.44,10.45,492861,0
+MBI.US,D,20180907,000000,10.41,10.53,10.395,10.45,460173,0
+MBI.US,D,20180910,000000,10.49,10.69,10.47,10.58,581588,0
+MBI.US,D,20180911,000000,10.56,10.61,10.345,10.35,591655,0
+MBI.US,D,20180912,000000,10.33,10.35,10.2,10.31,403180,0
+MBI.US,D,20180913,000000,10.36,10.66,10.345,10.64,560557,0
+MBI.US,D,20180914,000000,10.62,10.73,10.5,10.63,645199,0
+MBI.US,D,20180917,000000,10.64,10.745,10.535,10.55,469338,0
+MBI.US,D,20180918,000000,10.58,10.64,10.445,10.51,566042,0
+MBI.US,D,20180919,000000,10.52,10.985,10.52,10.94,949065,0
+MBI.US,D,20180920,000000,10.97,11.27,10.97,11.26,1514410,0
+MBI.US,D,20180921,000000,11.24,11.5256,11.21,11.24,1462110,0
+MBI.US,D,20180924,000000,11.25,11.43,11.21,11.42,697605,0
+MBI.US,D,20180925,000000,11.44,11.5,11.17,11.17,602818,0
+MBI.US,D,20180926,000000,11.22,11.23,10.94,10.95,445045,0
+MBI.US,D,20180927,000000,10.98,11.08,10.84,10.9,524082,0
+MBI.US,D,20180928,000000,10.84,10.97,10.68,10.69,956860,0
+MBI.US,D,20181001,000000,10.73,10.87,10.62,10.82,901617,0
+MBI.US,D,20181002,000000,10.78,11.01,10.7303,10.93,635939,0
+MBI.US,D,20181003,000000,10.95,11.15,10.94,10.99,466238,0
+MBI.US,D,20181004,000000,11.02,11.02,10.7,10.75,468515,0
+MBI.US,D,20181005,000000,10.75,11,10.61,10.92,525873,0
+MBI.US,D,20181008,000000,10.91,11.04,10.57,10.65,1331323,0
+MBI.US,D,20181009,000000,10.62,10.8,10.51,10.79,490877,0
+MBI.US,D,20181010,000000,10.77,10.8301,10.385,10.4,393062,0
+MBI.US,D,20181011,000000,10.36,10.46,9.8,9.84,1003125,0
+MBI.US,D,20181012,000000,10.02,10.02,9.3,9.54,1196702,0
+MBI.US,D,20181015,000000,9.48,9.71,9.4,9.56,631467,0
+MBI.US,D,20181016,000000,9.61,10.025,9.45,10,490124,0
+MBI.US,D,20181017,000000,10.03,10.15,9.93,10.09,469929,0
+MBI.US,D,20181018,000000,10.02,10.11,9.79,9.94,391736,0
+MBI.US,D,20181019,000000,9.9,10.08,9.8099,10.04,646081,0
+MBI.US,D,20181022,000000,10.04,10.24,9.89,9.96,947785,0
+MBI.US,D,20181023,000000,9.82,9.93,9.48,9.89,1481240,0
+MBI.US,D,20181024,000000,9.89,9.94,9.49,9.52,877792,0
+MBI.US,D,20181025,000000,9.62,9.99,9.53,9.86,882137,0
+MBI.US,D,20181026,000000,9.69,9.88,9.595,9.75,660045,0
+MBI.US,D,20181029,000000,9.91,9.96,9.65,9.79,525029,0
+MBI.US,D,20181030,000000,9.79,10.19,9.775,10.17,805852,0
+MBI.US,D,20181031,000000,10.25,10.35,9.89,9.9,1233158,0
+MBI.US,D,20181101,000000,9.96,10.325,9.92,10.22,770887,0
+MBI.US,D,20181102,000000,10.31,10.33,9.98,10.27,468676,0
+MBI.US,D,20181105,000000,10.35,10.51,10.23,10.45,627238,0
+MBI.US,D,20181106,000000,10.5,10.62,10.3,10.41,987343,0
+MBI.US,D,20181107,000000,10.2,10.6,9.9,10.12,1126355,0
+MBI.US,D,20181108,000000,10.15,10.15,9.94,10.06,1216878,0
+MBI.US,D,20181109,000000,10.02,10.18,9.41,9.47,1559059,0
+MBI.US,D,20181112,000000,9.41,9.46,9.09,9.19,1358021,0
+MBI.US,D,20181113,000000,9.22,9.37,9.01,9.02,1214039,0
+MBI.US,D,20181114,000000,9.16,9.16,8.94,9.05,1131928,0
+MBI.US,D,20181115,000000,9.01,9.185,8.89,9.14,1060738,0
+MBI.US,D,20181116,000000,9.04,9.25,8.95,9.22,608001,0
+MBI.US,D,20181119,000000,9.2,9.475,9.16,9.28,849770,0
+MBI.US,D,20181120,000000,9,9.27,8.98,9.1,886730,0
+MBI.US,D,20181121,000000,9.1,9.41,9.06,9.28,724269,0
+MBI.US,D,20181123,000000,9.22,9.49,9.22,9.42,270859,0
+MBI.US,D,20181126,000000,9.47,9.68,9.455,9.53,784894,0
+MBI.US,D,20181127,000000,9.46,9.64,9.26,9.32,454225,0
+MBI.US,D,20181128,000000,9.35,9.51,9.19,9.49,432565,0
+MBI.US,D,20181129,000000,9.48,9.61,9.38,9.48,409189,0
+MBI.US,D,20181130,000000,9.43,9.53,9.28,9.31,772642,0
+MBI.US,D,20181203,000000,9.45,9.52,9.155,9.33,642435,0
+MBI.US,D,20181204,000000,9.35,9.35,8.77,8.77,1092452,0
+MBI.US,D,20181206,000000,8.65,8.87,8.47,8.86,1078880,0
+MBI.US,D,20181207,000000,8.88,9.03,8.645,8.69,1006614,0
+MBI.US,D,20181210,000000,8.63,8.68,8.3,8.56,1749734,0
+MBI.US,D,20181211,000000,8.65,8.92,8.485,8.64,833182,0
+MBI.US,D,20181212,000000,8.77,9.01,8.76,8.78,917327,0
+MBI.US,D,20181213,000000,8.78,9.04,8.78,8.91,700059,0
+MBI.US,D,20181214,000000,8.86,9.05,8.8201,8.99,822040,0
+MBI.US,D,20181217,000000,9,9.15,8.94,9.04,932140,0
+MBI.US,D,20181218,000000,9.06,9.06,8.43,8.44,1599931,0
+MBI.US,D,20181219,000000,8.48,8.815,8.39,8.53,1403907,0
+MBI.US,D,20181220,000000,8.47,8.77,8.3,8.33,1133127,0
+MBI.US,D,20181221,000000,8.29,8.52,8,8,7629921,0
+MBI.US,D,20181224,000000,7.95,8.27,7.95,8.07,858044,0
+MBI.US,D,20181226,000000,8.13,8.45,8.05,8.45,1620654,0
+MBI.US,D,20181227,000000,8.31,8.79,8.31,8.78,1084326,0
+MBI.US,D,20181228,000000,8.78,9.04,8.69,8.8,1007455,0
+MBI.US,D,20181231,000000,8.79,9.015,8.79,8.92,838281,0
+MBI.US,D,20190102,000000,8.78,9.125,8.74,8.91,1130366,0
+MBI.US,D,20190103,000000,8.88,8.985,8.74,8.96,1046207,0
+MBI.US,D,20190104,000000,9.04,9.24,8.975,9.12,933298,0
+MBI.US,D,20190107,000000,9.12,9.29,9.03,9.24,788613,0
+MBI.US,D,20190108,000000,9.32,9.36,9.18,9.25,636859,0
+MBI.US,D,20190109,000000,9.25,9.37,9.2,9.34,510352,0
+MBI.US,D,20190110,000000,9.35,9.45,9.26,9.34,523292,0
+MBI.US,D,20190111,000000,9.25,9.39,9.225,9.37,429598,0
+MBI.US,D,20190114,000000,9.28,9.4,9.185,9.28,789337,0
+MBI.US,D,20190115,000000,9.24,9.29,9.13,9.23,499702,0
+MBI.US,D,20190116,000000,9.23,9.62,9.2,9.56,869703,0
+MBI.US,D,20190117,000000,9.49,9.59,9.39,9.5,468281,0
+MBI.US,D,20190118,000000,9.55,9.6,9.43,9.48,796934,0
+MBI.US,D,20190122,000000,9.4,9.45,9.09,9.37,779248,0
+MBI.US,D,20190123,000000,9.38,9.52,9.33,9.49,681951,0
+MBI.US,D,20190124,000000,9.48,9.63,9.29,9.31,509165,0
+MBI.US,D,20190125,000000,9.43,9.58,9.335,9.4,332492,0
+MBI.US,D,20190128,000000,9.28,9.43,9.21,9.41,323272,0
+MBI.US,D,20190129,000000,9.38,9.46,9.29,9.33,306026,0
+MBI.US,D,20190130,000000,9.4,9.5,9.28,9.45,348987,0
+MBI.US,D,20190131,000000,9.4,9.64,9.4,9.61,622236,0
+MBI.US,D,20190201,000000,9.61,9.74,9.55,9.6,403104,0
+MBI.US,D,20190204,000000,9.57,9.62,9.38,9.53,435252,0
+MBI.US,D,20190205,000000,9.56,9.8,9.51,9.78,621508,0
+MBI.US,D,20190206,000000,9.76,9.87,9.725,9.8,404745,0
+MBI.US,D,20190207,000000,9.77,9.8,9.5,9.69,315395,0
+MBI.US,D,20190208,000000,9.66,9.77,9.56,9.68,271869,0
+MBI.US,D,20190211,000000,9.74,9.9,9.63,9.88,408132,0
+MBI.US,D,20190212,000000,9.94,9.99,9.745,9.76,696831,0
+MBI.US,D,20190213,000000,9.74,9.93,9.74,9.86,564024,0
+MBI.US,D,20190214,000000,9.79,9.79,9.615,9.68,361361,0
+MBI.US,D,20190215,000000,9.75,9.9,9.71,9.82,438421,0
+MBI.US,D,20190219,000000,9.76,9.97,9.76,9.93,412679,0
+MBI.US,D,20190220,000000,9.9,9.99,9.86,9.99,476547,0
+MBI.US,D,20190221,000000,9.94,9.96,9.82,9.91,261451,0
+MBI.US,D,20190222,000000,9.92,10,9.81,9.97,310377,0
+MBI.US,D,20190225,000000,10,10.08,9.71,9.74,507545,0
+MBI.US,D,20190226,000000,9.71,9.93,9.65,9.86,375708,0
+MBI.US,D,20190227,000000,9.82,9.97,9.79,9.95,379359,0
+MBI.US,D,20190228,000000,9.88,10,9.8,9.93,918791,0
+MBI.US,D,20190301,000000,10,10.65,9.82,10.61,1661332,0
+MBI.US,D,20190304,000000,10.65,10.89,10.455,10.71,1206878,0
+MBI.US,D,20190305,000000,10.78,10.83,10.61,10.65,602834,0
+MBI.US,D,20190306,000000,10.72,10.86,10.59,10.68,796291,0
+MBI.US,D,20190307,000000,10.64,10.645,10.45,10.47,503844,0
+MBI.US,D,20190308,000000,10.41,10.48,10.25,10.27,518759,0
+MBI.US,D,20190311,000000,10.34,10.53,10.32,10.4,508551,0
+MBI.US,D,20190312,000000,10.4,10.5,10.26,10.29,444628,0
+MBI.US,D,20190313,000000,10.34,10.45,10.26,10.29,346457,0
+MBI.US,D,20190314,000000,10.3,10.33,10.21,10.28,290703,0
+MBI.US,D,20190315,000000,10.29,10.405,10.14,10.3,1331367,0
+MBI.US,D,20190318,000000,10.24,10.4,10.21,10.28,375484,0
+MBI.US,D,20190319,000000,10.34,10.35,10.215,10.25,400174,0
+MBI.US,D,20190320,000000,10.24,10.38,10.21,10.29,366498,0
+MBI.US,D,20190321,000000,10.22,10.51,10.22,10.48,469746,0
+MBI.US,D,20190322,000000,10.44,10.5,10.3,10.32,571060,0
+MBI.US,D,20190325,000000,10.31,10.5,10.23,10.36,325110,0
+MBI.US,D,20190326,000000,10.46,10.5,10.26,10.32,261442,0
+MBI.US,D,20190327,000000,10.35,10.43,9.89,9.92,594647,0
+MBI.US,D,20190328,000000,9.94,9.95,9.73,9.88,541324,0
+MBI.US,D,20190329,000000,9.94,9.94,9.5,9.52,1141584,0
+MBI.US,D,20190401,000000,9.59,9.63,9.35,9.51,852612,0
+MBI.US,D,20190402,000000,9.48,9.54,9.39,9.41,524372,0
+MBI.US,D,20190403,000000,9.49,9.51,9.35,9.38,1086918,0
+MBI.US,D,20190404,000000,9.37,9.64,9.33,9.51,782361,0
+MBI.US,D,20190405,000000,9.51,9.6,9.45,9.49,967641,0
+MBI.US,D,20190408,000000,9.47,9.63,9.35,9.37,859911,0
+MBI.US,D,20190409,000000,9.33,9.4,9.16,9.21,696630,0
+MBI.US,D,20190410,000000,9.25,9.46,9.25,9.41,1204566,0
+MBI.US,D,20190411,000000,9.43,9.59,9.37,9.44,733552,0
+MBI.US,D,20190412,000000,9.51,9.57,9.405,9.44,415784,0
+MBI.US,D,20190415,000000,9.41,9.47,9.3,9.3,424732,0
+MBI.US,D,20190416,000000,9.3,9.55,9.29,9.45,1095535,0
+MBI.US,D,20190417,000000,9.52,9.56,9.415,9.48,442583,0
+MBI.US,D,20190418,000000,9.45,9.51,9.385,9.45,515058,0
+MBI.US,D,20190422,000000,9.4,9.49,9.35,9.39,340143,0
+MBI.US,D,20190423,000000,9.41,9.44,9.305,9.39,994361,0
+MBI.US,D,20190424,000000,9.4,9.5,9.34,9.45,1026186,0
+MBI.US,D,20190425,000000,9.41,9.56,9.36,9.5,493498,0
+MBI.US,D,20190426,000000,9.53,9.6,9.44,9.6,396810,0
+MBI.US,D,20190429,000000,9.64,9.77,9.63,9.74,774982,0
+MBI.US,D,20190430,000000,9.78,9.78,9.54,9.67,532025,0
+MBI.US,D,20190501,000000,9.64,9.92,9.64,9.88,1230131,0
+MBI.US,D,20190502,000000,9.83,10.03,9.83,9.99,999077,0
+MBI.US,D,20190503,000000,10.03,10.26,10.03,10.25,651572,0
+MBI.US,D,20190506,000000,10.12,10.2,9.955,9.97,461232,0
+MBI.US,D,20190507,000000,9.91,10,9.55,9.61,570412,0
+MBI.US,D,20190508,000000,9.63,9.728,9.56,9.6,532716,0
+MBI.US,D,20190509,000000,9.8,10.14,9.57,10.14,1193372,0
+MBI.US,D,20190510,000000,10.07,10.12,9.45,9.55,1370395,0
+MBI.US,D,20190513,000000,9.41,9.47,8.99,9.16,1401355,0
+MBI.US,D,20190514,000000,9.15,9.375,9.15,9.22,800330,0
+MBI.US,D,20190515,000000,9.14,9.3,9.13,9.27,602005,0
+MBI.US,D,20190516,000000,9.3,9.34,9.23,9.23,557547,0
+MBI.US,D,20190517,000000,9.13,9.3,9.13,9.24,521568,0
+MBI.US,D,20190520,000000,9.17,9.28,9,9.07,827941,0
+MBI.US,D,20190521,000000,9.13,9.18,9.06,9.09,619045,0
+MBI.US,D,20190522,000000,9.04,9.12,8.94,9.03,727703,0
+MBI.US,D,20190523,000000,8.96,9.1,8.9,8.99,1245964,0
+MBI.US,D,20190524,000000,9.03,9.12,8.94,8.96,836106,0
+MBI.US,D,20190528,000000,8.95,9.02,8.79,8.82,1019036,0
+MBI.US,D,20190529,000000,8.8,8.86,8.725,8.76,866776,0
+MBI.US,D,20190530,000000,8.75,8.857,8.67,8.83,815988,0
+MBI.US,D,20190531,000000,8.74,8.99,8.74,8.87,722129,0
+MBI.US,D,20190603,000000,8.9,8.985,8.81,8.9,697913,0
+MBI.US,D,20190604,000000,8.96,9.27,8.96,9.24,845149,0
+MBI.US,D,20190605,000000,9.25,9.26,9.15,9.22,590242,0
+MBI.US,D,20190606,000000,9.24,9.31,9.18,9.27,786467,0
+MBI.US,D,20190607,000000,9.26,9.31,9.05,9.07,636368,0
+MBI.US,D,20190610,000000,9.07,9.14,8.99,9.04,671975,0
+MBI.US,D,20190611,000000,9.06,9.1,8.935,9.06,629862,0
+MBI.US,D,20190612,000000,9.08,9.16,8.97,9.11,526850,0
+MBI.US,D,20190613,000000,9.15,9.24,9.08,9.18,673277,0
+MBI.US,D,20190614,000000,9.16,9.27,9.08,9.16,649532,0
+MBI.US,D,20190617,000000,9.16,9.34,9.16,9.27,716571,0
+MBI.US,D,20190618,000000,9.33,9.38,9.23,9.37,484947,0
+MBI.US,D,20190619,000000,9.37,9.42,9.13,9.17,1067992,0
+MBI.US,D,20190620,000000,9.2,9.28,9.1,9.2,798303,0
+MBI.US,D,20190621,000000,9.13,9.31,9.11,9.2,1434426,0
+MBI.US,D,20190624,000000,9.21,9.34,9.17,9.26,762578,0
+MBI.US,D,20190625,000000,9.25,9.32,9.2,9.25,686912,0
+MBI.US,D,20190626,000000,9.26,9.29,9.14,9.16,904385,0
+MBI.US,D,20190627,000000,9.16,9.3,9.16,9.29,856770,0
+MBI.US,D,20190628,000000,9.3,9.39,9.2,9.31,1055583,0
+MBI.US,D,20190701,000000,9.39,9.47,9.25,9.31,605090,0
+MBI.US,D,20190702,000000,9.31,9.38,9.23,9.3,369768,0
+MBI.US,D,20190703,000000,9.35,9.42,9.3,9.3,198355,0
+MBI.US,D,20190705,000000,9.28,9.36,9.22,9.31,384538,0
+MBI.US,D,20190708,000000,9.27,9.35,9.25,9.3,838053,0
+MBI.US,D,20190709,000000,9.24,9.38,9.24,9.31,722132,0
+MBI.US,D,20190710,000000,9.33,9.47,9.29,9.31,539053,0
+MBI.US,D,20190711,000000,9.3,9.54,9.3,9.4,1060344,0
+MBI.US,D,20190712,000000,9.4,9.59,9.34,9.55,959341,0
+MBI.US,D,20190715,000000,9.55,9.62,9.435,9.51,601406,0
+MBI.US,D,20190716,000000,9.5,9.62,9.45,9.52,588328,0
+MBI.US,D,20190717,000000,9.5,9.57,9.4,9.54,636514,0
+MBI.US,D,20190718,000000,9.54,9.575,9.4,9.54,490447,0
+MBI.US,D,20190719,000000,9.56,9.63,9.505,9.55,636448,0
+MBI.US,D,20190722,000000,9.57,9.61,9.395,9.42,814763,0
+MBI.US,D,20190723,000000,9.42,9.51,9.375,9.48,925657,0
+MBI.US,D,20190724,000000,9.44,9.53,9.385,9.52,808853,0
+MBI.US,D,20190725,000000,9.48,9.55,9.38,9.46,363430,0
+MBI.US,D,20190726,000000,9.47,9.53,9.38,9.51,353266,0
+MBI.US,D,20190729,000000,9.5,9.55,9.45,9.48,280076,0
+MBI.US,D,20190730,000000,9.41,9.54,9.35,9.45,586587,0
+MBI.US,D,20190731,000000,9.45,9.55,9.27,9.33,920497,0
+MBI.US,D,20190801,000000,9.32,9.43,9.23,9.3,642681,0
+MBI.US,D,20190802,000000,9.25,9.38,9.19,9.38,627474,0
+MBI.US,D,20190805,000000,9.23,9.25,9.01,9.08,897796,0
+MBI.US,D,20190806,000000,9.09,9.36,9.08,9.35,906239,0
+MBI.US,D,20190807,000000,8.71,8.9,8.41,8.66,1907804,0
+MBI.US,D,20190808,000000,8.74,9.365,8.62,9.22,1174839,0
+MBI.US,D,20190809,000000,9.15,9.22,8.86,9.08,866566,0
+MBI.US,D,20190812,000000,9,9.09,8.91,9,504856,0
+MBI.US,D,20190813,000000,8.98,9.26,8.96,9.11,1068978,0
+MBI.US,D,20190814,000000,8.98,9.14,8.96,8.98,943807,0
+MBI.US,D,20190815,000000,9.02,9.095,8.97,9.06,641011,0
+MBI.US,D,20190816,000000,9.12,9.29,9.04,9.25,544596,0
+MBI.US,D,20190819,000000,9.34,9.34,9.21,9.27,579469,0
+MBI.US,D,20190820,000000,9.27,9.34,9.21,9.25,499415,0
+MBI.US,D,20190821,000000,9.34,9.35,9.21,9.24,627871,0
+MBI.US,D,20190822,000000,9.26,9.3,9.145,9.21,576030,0
+MBI.US,D,20190823,000000,9.17,9.285,8.97,8.99,927523,0
+MBI.US,D,20190826,000000,9.08,9.23,8.98,9,900889,0
+MBI.US,D,20190827,000000,9.03,9.03,8.69,8.81,892224,0
+MBI.US,D,20190828,000000,8.79,9.1,8.74,9.02,595871,0
+MBI.US,D,20190829,000000,9.1,9.2,8.98,8.99,796459,0
+MBI.US,D,20190830,000000,9.04,9.07,8.88,9,675323,0
+MBI.US,D,20190903,000000,8.93,9.065,8.87,8.95,879025,0
+MBI.US,D,20190904,000000,9.04,9.18,9.02,9.09,792973,0
+MBI.US,D,20190905,000000,9.16,9.27,9.08,9.25,981436,0
+MBI.US,D,20190906,000000,9.28,9.37,9.21,9.31,666944,0
+MBI.US,D,20190909,000000,9.35,9.71,9.28,9.67,829913,0
+MBI.US,D,20190910,000000,9.68,9.925,9.465,9.91,767408,0
+MBI.US,D,20190911,000000,9.95,10.085,9.85,9.91,826598,0
+MBI.US,D,20190912,000000,9.89,9.96,9.77,9.89,465448,0
+MBI.US,D,20190913,000000,9.92,9.98,9.81,9.81,472952,0
+MBI.US,D,20190916,000000,9.76,9.86,9.68,9.76,414051,0
+MBI.US,D,20190917,000000,9.69,9.8,9.555,9.77,525352,0
+MBI.US,D,20190918,000000,9.76,9.82,9.67,9.77,480203,0
+MBI.US,D,20190919,000000,9.77,9.85,9.72,9.78,660775,0
+MBI.US,D,20190920,000000,9.78,9.905,9.76,9.87,1610856,0
+MBI.US,D,20190923,000000,9.81,9.88,9.65,9.66,792371,0
+MBI.US,D,20190924,000000,9.63,9.675,9.24,9.27,831128,0
+MBI.US,D,20190925,000000,9.24,9.37,9.18,9.29,911472,0
+MBI.US,D,20190926,000000,9.25,9.32,9.22,9.28,615744,0
+MBI.US,D,20190927,000000,9.28,9.4005,9.17,9.27,1977995,0
+MBI.US,D,20190930,000000,9.28,9.35,9.2,9.23,1106422,0
+MBI.US,D,20191001,000000,9.26,9.365,9.15,9.21,906360,0
+MBI.US,D,20191002,000000,9.14,9.31,9.14,9.24,836950,0
+MBI.US,D,20191003,000000,9.2,9.37,9.185,9.35,519625,0
+MBI.US,D,20191004,000000,9.43,9.51,9.28,9.5,537516,0
+MBI.US,D,20191007,000000,9.46,9.53,9.42,9.51,651479,0
+MBI.US,D,20191008,000000,9.45,9.47,9.27,9.29,559967,0
+MBI.US,D,20191009,000000,9.38,9.46,9.265,9.44,576476,0
+MBI.US,D,20191010,000000,9.5,9.86,9.4695,9.67,1219854,0
+MBI.US,D,20191011,000000,9.8,9.93,9.67,9.69,1154218,0
+MBI.US,D,20191014,000000,9.69,9.7,9.58,9.66,363347,0
+MBI.US,D,20191015,000000,9.7,9.89,9.64,9.83,688309,0
+MBI.US,D,20191016,000000,9.82,9.8951,9.705,9.8,640407,0
+MBI.US,D,20191017,000000,9.82,9.85,9.74,9.78,352704,0
+MBI.US,D,20191018,000000,9.74,9.85,9.71,9.74,367004,0
+MBI.US,D,20191021,000000,9.85,9.91,9.73,9.79,362403,0
+MBI.US,D,20191022,000000,9.79,9.8,9.58,9.59,414094,0
+MBI.US,D,20191023,000000,9.58,9.63,9.51,9.57,406593,0
+MBI.US,D,20191024,000000,9.58,9.61,9.37,9.43,573833,0
+MBI.US,D,20191025,000000,9.42,9.46,9.335,9.42,430729,0
+MBI.US,D,20191028,000000,9.47,9.52,9.37,9.39,430802,0
+MBI.US,D,20191029,000000,9.39,9.44,9.3,9.41,548616,0
+MBI.US,D,20191030,000000,9.41,9.4704,9.345,9.41,1092117,0
+MBI.US,D,20191031,000000,9.4,9.4251,9.27,9.29,1107514,0
+MBI.US,D,20191101,000000,9.34,9.71,9.33,9.5,1995287,0
+MBI.US,D,20191104,000000,9.6,9.65,9.44,9.5,538368,0
+MBI.US,D,20191105,000000,9.52,9.62,9.33,9.48,635966,0
+MBI.US,D,20191106,000000,10,10.8999,9.96,10.5,3996552,0
+MBI.US,D,20191107,000000,10.59,10.67,10.17,10.34,1246313,0
+MBI.US,D,20191108,000000,10.3,10.45,10.1288,10.2,859745,0
+MBI.US,D,20191111,000000,10.16,10.16,9.88,10.03,854967,0
+MBI.US,D,20191112,000000,10.07,10.11,9.9988,10.05,598212,0
+MBI.US,D,20191113,000000,10.05,10.145,9.985,10.02,569923,0
+MBI.US,D,20191114,000000,9.97,10.03,9.89,9.89,469587,0
+MBI.US,D,20191115,000000,9.94,9.94,9.75,9.79,456860,0
+MBI.US,D,20191118,000000,9.8,9.85,9.64,9.67,588685,0
+MBI.US,D,20191119,000000,9.7,9.7,9.54,9.54,403174,0
+MBI.US,D,20191120,000000,9.5,9.57,9.41,9.47,574978,0
+MBI.US,D,20191121,000000,9.5,9.5,9.25,9.32,920078,0
+MBI.US,D,20191122,000000,9.32,9.435,9.24,9.43,466535,0
+MBI.US,D,20191125,000000,9.41,9.52,9.36,9.38,510230,0
+MBI.US,D,20191126,000000,9.38,9.48,9.3,9.36,445602,0
+MBI.US,D,20191127,000000,9.38,9.435,9.299,9.34,340238,0
+MBI.US,D,20191129,000000,9.3,9.42,9.27,9.33,182990,0
+MBI.US,D,20191202,000000,9.36,9.43,9.27,9.37,524338,0
+MBI.US,D,20191203,000000,9.3,9.35,9.22,9.31,544830,0
+MBI.US,D,20191204,000000,9.33,9.38,9.25,9.31,562000,0
+MBI.US,D,20191205,000000,9.34,9.38,9.22,9.27,739561,0
+MBI.US,D,20191206,000000,9.325,9.4,9.29,9.3,342880,0
+MBI.US,D,20191209,000000,9.27,9.37,9.24,9.25,402720,0
+MBI.US,D,20191210,000000,9.23,9.405,9.23,9.36,378137,0
+MBI.US,D,20191211,000000,9.34,9.38,9.23,9.28,529383,0
+MBI.US,D,20191212,000000,9.27,9.4215,9.26,9.26,459794,0
+MBI.US,D,20191213,000000,9.25,9.39,9.225,9.27,540817,0
+MBI.US,D,20191216,000000,9.3,9.35,9.235,9.27,648393,0
+MBI.US,D,20191217,000000,9.2965,9.41,9.27,9.34,542708,0
+MBI.US,D,20191218,000000,9.33,9.36,9.24,9.26,536236,0
+MBI.US,D,20191219,000000,9.24,9.435,9.22,9.38,1609494,0
+MBI.US,D,20191220,000000,9.42,9.5,9.35,9.44,1345583,0
+MBI.US,D,20191223,000000,9.43,9.45,9.2,9.21,449739,0
+MBI.US,D,20191224,000000,9.17,9.35,9.07,9.35,447558,0
+MBI.US,D,20191226,000000,9.36,9.37,9.23,9.29,425775,0
+MBI.US,D,20191227,000000,9.32,9.35,9.24,9.26,393393,0
+MBI.US,D,20191230,000000,9.28,9.32,9.22,9.27,579966,0
+MBI.US,D,20191231,000000,9.29,9.34,9.255,9.3,388936,0
+MBI.US,D,20200102,000000,9.35,9.37,9.185,9.31,693134,0
+MBI.US,D,20200103,000000,9.17,9.34,9.16,9.27,412384,0
+MBI.US,D,20200106,000000,9.21,9.37,9.21,9.28,412181,0
+MBI.US,D,20200107,000000,9.31,9.31,9.1,9.14,2141079,0
+MBI.US,D,20200108,000000,9.13,9.215,9.115,9.14,524900,0
+MBI.US,D,20200109,000000,9.14,9.16,8.96,9.06,704520,0
+MBI.US,D,20200110,000000,9.04,9.17,9,9.03,540512,0
+MBI.US,D,20200113,000000,9.01,9.14,8.86,9.13,658681,0
+MBI.US,D,20200114,000000,9.06,9.25,9.01,9.2,572618,0
+MBI.US,D,20200115,000000,9.17,9.28,9.1,9.24,779484,0
+MBI.US,D,20200116,000000,9.29,9.35,9.21,9.3,816370,0
+MBI.US,D,20200117,000000,9.33,9.35,9.25,9.33,749391,0
+MBI.US,D,20200121,000000,9.34,9.34,9.18,9.23,617987,0
+MBI.US,D,20200122,000000,9.22,9.28,9.19,9.27,323257,0
+MBI.US,D,20200123,000000,9.23,9.28,9.13,9.25,756605,0
+MBI.US,D,20200124,000000,9.26,9.27,9.22,9.26,629824,0
+MBI.US,D,20200127,000000,9.13,9.28,9.13,9.2,1127571,0
+MBI.US,D,20200128,000000,9.21,9.21,9,9,749728,0
+MBI.US,D,20200129,000000,9,9.07,8.94,9.03,503299,0
+MBI.US,D,20200130,000000,8.97,9.21,8.97,9.19,482140,0
+MBI.US,D,20200131,000000,9.08,9.19,9.01,9.06,617171,0
+MBI.US,D,20200203,000000,9.05,9.24,9.05,9.16,567259,0
+MBI.US,D,20200204,000000,9.19,9.28,9.17,9.23,466103,0
+MBI.US,D,20200205,000000,9.31,9.72,9.24,9.34,898867,0
+MBI.US,D,20200206,000000,9.36,9.42,9.25,9.34,794357,0
+MBI.US,D,20200207,000000,9.34,9.34,9.25,9.3,637261,0
+MBI.US,D,20200210,000000,9.27,9.35,9.24,9.35,221215,0
+MBI.US,D,20200211,000000,9.35,9.515,9.32,9.47,499263,0
+MBI.US,D,20200212,000000,9.52,9.56,9.415,9.44,373635,0
+MBI.US,D,20200213,000000,9.4,9.465,9.365,9.39,252344,0
+MBI.US,D,20200214,000000,9.4,9.42,9.27,9.37,274655,0
+MBI.US,D,20200218,000000,9.34,9.38,9.32,9.34,261119,0
+MBI.US,D,20200219,000000,9.35,9.35,9.255,9.27,547204,0
+MBI.US,D,20200220,000000,9.26,9.31,9.22,9.28,383004,0
+MBI.US,D,20200221,000000,9.28,9.33,9.19,9.29,514949,0
+MBI.US,D,20200224,000000,9.15,9.2,9.09,9.13,544193,0
+MBI.US,D,20200225,000000,9.12,9.12,8.71,8.72,854030,0
+MBI.US,D,20200226,000000,8.76,8.93,8.55,8.62,885987,0
+MBI.US,D,20200227,000000,8.51,8.5989,8.325,8.37,1137231,0
+MBI.US,D,20200228,000000,8.12,8.4,7.56,7.8,1573379,0
+MBI.US,D,20200302,000000,7.79,8.16,7.7,8.14,1082414,0
+MBI.US,D,20200303,000000,8.14,8.345,7.93,7.93,933145,0
+MBI.US,D,20200304,000000,8.02,8.215,7.96,8.18,776767,0
+MBI.US,D,20200305,000000,7.95,8.09,7.865,7.95,868306,0
+MBI.US,D,20200306,000000,7.64,8.14,7.64,8.13,775598,0
+MBI.US,D,20200309,000000,6.83,7.64,6.5,7.3,959504,0
+MBI.US,D,20200310,000000,7.52,7.77,7.24,7.58,906245,0
+MBI.US,D,20200311,000000,7.3,7.42,7.02,7.13,808324,0
+MBI.US,D,20200312,000000,6.68,6.95,6.19,6.25,1191131,0
+MBI.US,D,20200313,000000,6.6,6.88,6.26,6.87,1243990,0
+MBI.US,D,20200316,000000,6,6.5,5.94,6.18,1105168,0
+MBI.US,D,20200317,000000,6.33,6.94,6.08,6.92,1339601,0
+MBI.US,D,20200318,000000,6.53,6.56,4.93,5.79,1907539,0
+MBI.US,D,20200319,000000,5.75,6.38,5.37,6.26,1425390,0
+MBI.US,D,20200320,000000,6.15,7.41,5.55,6.18,2467831,0
+MBI.US,D,20200323,000000,6.1,6.44,5.63,6.36,796849,0
+MBI.US,D,20200324,000000,6.7,7.06,6.6,6.86,953511,0
+MBI.US,D,20200325,000000,6.83,7.74,6.71,7.34,1692884,0
+MBI.US,D,20200326,000000,7.44,8.34,7.44,8.1,1108032,0
+MBI.US,D,20200327,000000,7.76,7.89,7.42,7.52,1721418,0
+MBI.US,D,20200330,000000,7.57,7.94,7.36,7.69,1131576,0
+MBI.US,D,20200331,000000,7.61,7.66,7.07,7.14,1058488,0
+MBI.US,D,20200401,000000,6.78,6.78,6.07,6.14,1207717,0
+MBI.US,D,20200402,000000,6.08,6.485,6.08,6.25,934604,0
+MBI.US,D,20200403,000000,6.17,6.36,5.82,6.01,1174044,0
+MBI.US,D,20200406,000000,6.27,6.55,6.23,6.4,1069249,0
+MBI.US,D,20200407,000000,6.68,7.05,6.66,6.81,994724,0
+MBI.US,D,20200408,000000,6.85,7.85,6.8,7.59,1026270,0
+MBI.US,D,20200409,000000,7.79,8.2,7.79,8.09,1089649,0
+MBI.US,D,20200413,000000,8,8,7.62,7.75,657544,0
+MBI.US,D,20200414,000000,7.94,8.2,7.82,8.13,484931,0
+MBI.US,D,20200415,000000,7.78,7.82,7.54,7.57,606941,0
+MBI.US,D,20200416,000000,7.58,7.66,7.21,7.66,530652,0
+MBI.US,D,20200417,000000,7.87,8.3476,7.86,8.24,832132,0
+MBI.US,D,20200420,000000,7.96,8.19,7.85,7.9,538235,0
+MBI.US,D,20200421,000000,7.62,7.87,7.5789,7.59,632668,0
+MBI.US,D,20200422,000000,7.79,7.92,7.31,7.32,946999,0
+MBI.US,D,20200423,000000,7.35,7.64,7.3384,7.49,900594,0
+MBI.US,D,20200424,000000,7.52,7.86,7.43,7.79,324782,0
+MBI.US,D,20200427,000000,7.86,8.48,7.86,8.29,1290741,0
+MBI.US,D,20200428,000000,8.62,8.68,8.36,8.37,809090,0
+MBI.US,D,20200429,000000,8.6,8.74,8.39,8.43,1061664,0
+MBI.US,D,20200430,000000,8.2,8.4,8.11,8.14,762230,0
+MBI.US,D,20200501,000000,7.96,8.085,7.82,8.03,638420,0
+MBI.US,D,20200504,000000,7.91,7.99,7.6,7.78,426985,0
+MBI.US,D,20200505,000000,7.9,8.1,7.71,7.72,265615,0
+MBI.US,D,20200506,000000,7.69,7.78,7.33,7.34,305825,0
+MBI.US,D,20200507,000000,7.48,7.56,7.395,7.45,396907,0
+MBI.US,D,20200508,000000,7.62,7.7,7.32,7.52,470547,0
+MBI.US,D,20200511,000000,7.4,7.42,7.18,7.19,435697,0
+MBI.US,D,20200512,000000,6.83,7.05,6.5,6.52,959469,0
+MBI.US,D,20200513,000000,6.42,6.56,6.04,6.15,1038751,0
+MBI.US,D,20200514,000000,6.01,6.29,5.93,6.27,702803,0
+MBI.US,D,20200515,000000,6.22,6.33,6.04,6.21,557847,0
+MBI.US,D,20200518,000000,6.48,6.93,6.48,6.8,888909,0
+MBI.US,D,20200519,000000,6.71,7.05,6.53,6.73,671210,0
+MBI.US,D,20200520,000000,6.93,7.23,6.73,7.09,622246,0
+MBI.US,D,20200521,000000,7.12,7.14,6.83,6.87,325697,0
+MBI.US,D,20200522,000000,6.92,7.105,6.85,7.07,444895,0
+MBI.US,D,20200526,000000,7.42,7.58,6.92,7.46,1131948,0
+MBI.US,D,20200527,000000,7.64,7.85,7.56,7.62,634009,0
+MBI.US,D,20200528,000000,7.75,7.75,7.37,7.42,483299,0
+MBI.US,D,20200529,000000,7.32,7.39,7.05,7.08,818808,0
+MBI.US,D,20200601,000000,7.11,7.22,7.04,7.05,786793,0
+MBI.US,D,20200602,000000,7.12,7.375,7.1,7.22,894005,0
+MBI.US,D,20200603,000000,7.45,7.625,7.42,7.44,701249,0
+MBI.US,D,20200604,000000,7.34,7.645,7.26,7.49,649812,0
+MBI.US,D,20200605,000000,7.86,7.9,7.42,7.51,970814,0
+MBI.US,D,20200608,000000,7.59,7.79,7.565,7.75,699684,0
+MBI.US,D,20200609,000000,7.55,7.605,7.22,7.5,623488,0
+MBI.US,D,20200610,000000,7.42,7.525,7.07,7.25,622207,0
+MBI.US,D,20200611,000000,6.86,6.905,6.56,6.8,2764853,0
+MBI.US,D,20200612,000000,7.11,7.19,6.86,7.18,698594,0
+MBI.US,D,20200615,000000,6.9,7.32,6.8271,7.29,811483,0
+MBI.US,D,20200616,000000,7.6,7.63,7.22,7.31,718408,0
+MBI.US,D,20200617,000000,7.3,7.34,6.98,7.03,941187,0
+MBI.US,D,20200618,000000,6.93,6.95,6.45,6.64,1291401,0
+MBI.US,D,20200619,000000,6.7,6.78,6.47,6.55,1921445,0
+MBI.US,D,20200622,000000,6.55,6.94,6.46,6.9,1148822,0
+MBI.US,D,20200623,000000,7.02,7.31,6.98,7.21,974619,0
+MBI.US,D,20200624,000000,7.07,7.15,6.89,7.01,941717,0
+MBI.US,D,20200625,000000,6.99,7.2,6.845,7.13,839278,0
+MBI.US,D,20200626,000000,7.02,7.09,6.76,6.83,1606315,0
+MBI.US,D,20200629,000000,6.94,7.31,6.9,7.15,838235,0
+MBI.US,D,20200630,000000,7.1,7.38,7.1,7.25,801004,0
+MBI.US,D,20200701,000000,7.27,7.4,7,7.03,903688,0
+MBI.US,D,20200702,000000,7.19,7.31,7.09,7.11,784758,0
+MBI.US,D,20200706,000000,7.28,7.46,7.19,7.21,723951,0
+MBI.US,D,20200707,000000,7.09,7.2,6.95,6.95,733629,0
+MBI.US,D,20200708,000000,6.93,7.1,6.715,6.95,1009081,0
+MBI.US,D,20200709,000000,6.92,6.925,6.77,6.85,918842,0
+MBI.US,D,20200710,000000,6.85,7.27,6.85,7.19,1154502,0
+MBI.US,D,20200713,000000,7.31,7.5,7.18,7.19,1031525,0
+MBI.US,D,20200714,000000,7.19,7.39,7.17,7.36,1031001,0
+MBI.US,D,20200715,000000,7.57,7.755,7.53,7.67,1347121,0
+MBI.US,D,20200716,000000,7.64,7.8414,7.6,7.74,1245657,0
+MBI.US,D,20200717,000000,7.77,7.77,7.34,7.35,857489,0
+MBI.US,D,20200720,000000,7.29,7.36,7.11,7.27,795955,0
+MBI.US,D,20200721,000000,7.36,7.51,7.34,7.42,712056,0
+MBI.US,D,20200722,000000,7.34,7.74,7.34,7.54,1317180,0
+MBI.US,D,20200723,000000,7.58,7.79,7.58,7.68,627534,0
+MBI.US,D,20200724,000000,7.64,7.81,7.6,7.74,598194,0
+MBI.US,D,20200727,000000,7.72,7.905,7.65,7.66,665257,0
+MBI.US,D,20200728,000000,7.6,8.01,7.6,7.85,575340,0
+MBI.US,D,20200729,000000,7.86,8.06,7.86,8.04,465357,0
+MBI.US,D,20200730,000000,7.9,8.115,7.9,8.08,470419,0
+MBI.US,D,20200731,000000,8.03,8.13,7.93,8.01,645383,0
+MBI.US,D,20200803,000000,8.05,8.17,7.98,8.05,486036,0
+MBI.US,D,20200804,000000,8.04,8.15,8,8,289696,0
+MBI.US,D,20200805,000000,8.1,8.16,8.05,8.13,338637,0
+MBI.US,D,20200806,000000,7.91,8.07,7.84,7.95,670269,0
+MBI.US,D,20200807,000000,7.93,8.11,7.83,8.09,484662,0
+MBI.US,D,20200810,000000,8.16,8.67,8.16,8.44,598842,0
+MBI.US,D,20200811,000000,8.56,8.69,8.16,8.16,602178,0
+MBI.US,D,20200812,000000,8.31,8.31,7.945,7.96,559165,0
+MBI.US,D,20200813,000000,7.9,8.06,7.71,7.76,606468,0
+MBI.US,D,20200814,000000,7.7,8.0552,7.655,7.99,524217,0
+MBI.US,D,20200817,000000,7.95,8.03,7.83,8.02,543311,0
+MBI.US,D,20200818,000000,8.01,8.07,7.94,7.99,377927,0
+MBI.US,D,20200819,000000,7.93,8.17,7.93,8.1,520350,0
+MBI.US,D,20200820,000000,7.96,8.04,7.93,8.02,631958,0
+MBI.US,D,20200821,000000,7.97,8.04,7.79,7.8,495782,0
+MBI.US,D,20200824,000000,7.85,8.14,7.72,8.07,676340,0
+MBI.US,D,20200825,000000,8.15,8.17,7.925,8,622753,0
+MBI.US,D,20200826,000000,8.04,8.04,7.91,7.96,585141,0
+MBI.US,D,20200827,000000,7.99,8.18,7.99,8.15,507433,0
+MBI.US,D,20200828,000000,8.11,8.16,7.99,8.11,603529,0
+MBI.US,D,20200831,000000,8.11,8.16,8.03,8.11,652072,0
+MBI.US,D,20200901,000000,8.06,8.17,7.9497,8.16,736853,0
+MBI.US,D,20200902,000000,8.2,8.35,8.14,8.28,431682,0
+MBI.US,D,20200903,000000,8.35,8.37,8.04,8.17,831163,0
+MBI.US,D,20200904,000000,8.32,8.33,8,8.18,1123985,0
+MBI.US,D,20200908,000000,8.11,8.11,7.79,7.8,753861,0
+MBI.US,D,20200909,000000,7.87,7.91,7.63,7.72,655992,0
+MBI.US,D,20200910,000000,7.77,7.77,6.815,6.94,2010094,0
+MBI.US,D,20200911,000000,6.91,6.91,6.37,6.5,1336063,0
+MBI.US,D,20200914,000000,6.53,6.53,6.04,6.05,1304260,0
+MBI.US,D,20200915,000000,6.06,6.105,5.69,5.78,1438043,0
+MBI.US,D,20200916,000000,5.76,5.825,5.515,5.72,1454397,0
+MBI.US,D,20200917,000000,5.67,5.94,5.52,5.91,1563295,0
+MBI.US,D,20200918,000000,5.91,6.13,5.78,5.88,4520162,0
+MBI.US,D,20200921,000000,5.79,5.96,5.67,5.86,1227307,0
+MBI.US,D,20200922,000000,5.91,6.19,5.91,6.05,1101275,0
+MBI.US,D,20200923,000000,6.09,6.59,6.07,6.27,1117716,0
+MBI.US,D,20200924,000000,6.25,6.25,5.91,6.03,713383,0
+MBI.US,D,20200925,000000,6.01,6.17,6.01,6.13,390555,0
+MBI.US,D,20200928,000000,6.25,6.36,6.08,6.34,491527,0
+MBI.US,D,20200929,000000,6.29,6.32,5.98,6.06,366494,0
+MBI.US,D,20200930,000000,6.07,6.21,6.04,6.06,434903,0
+MBI.US,D,20201001,000000,6.05,6.16,6.02,6.11,543476,0
+MBI.US,D,20201002,000000,6.03,6.365,6.03,6.28,388095,0
+MBI.US,D,20201005,000000,6.34,6.555,6.33,6.48,287626,0
+MBI.US,D,20201006,000000,6.57,6.72,6.45,6.47,387722,0
+MBI.US,D,20201007,000000,6.52,6.59,6.4401,6.55,377195,0
+MBI.US,D,20201008,000000,6.63,6.72,6.5,6.64,350667,0
+MBI.US,D,20201009,000000,6.72,6.72,6.54,6.64,310744,0
+MBI.US,D,20201012,000000,6.64,6.89,6.48,6.88,402716,0
+MBI.US,D,20201013,000000,6.86,6.86,6.52,6.69,340389,0
+MBI.US,D,20201014,000000,6.76,6.76,6.44,6.44,332806,0
+MBI.US,D,20201015,000000,6.32,6.59,6.32,6.5,240550,0
+MBI.US,D,20201016,000000,6.46,6.6,6.4,6.59,240762,0
+MBI.US,D,20201019,000000,6.66,6.66,6.455,6.52,229232,0
+MBI.US,D,20201020,000000,6.62,6.62,6.48,6.55,261950,0
+MBI.US,D,20201021,000000,6.55,6.83,6.47,6.76,324360,0
+MBI.US,D,20201022,000000,6.75,6.88,6.69,6.73,286866,0
+MBI.US,D,20201023,000000,6.74,6.84,6.68,6.74,219823,0
+MBI.US,D,20201026,000000,6.66,6.7,6.5,6.53,198324,0
+MBI.US,D,20201027,000000,6.51,6.53,6.16,6.17,302951,0
+MBI.US,D,20201028,000000,6,6.04,5.86,5.88,456679,0
+MBI.US,D,20201029,000000,5.88,6.05,5.67,5.95,401312,0
+MBI.US,D,20201030,000000,5.93,5.98,5.7,5.71,460361,0
+MBI.US,D,20201102,000000,5.8,5.93,5.7,5.74,421725,0
+MBI.US,D,20201103,000000,5.82,6.19,5.82,6.17,314162,0
+MBI.US,D,20201104,000000,6.02,6.04,5.72,5.73,339505,0
+MBI.US,D,20201105,000000,5.78,5.92,5.7,5.71,402122,0
+MBI.US,D,20201106,000000,5.81,5.88,5.56,5.67,394708,0
+MBI.US,D,20201109,000000,6.1,6.68,6.1,6.53,596352,0
+MBI.US,D,20201110,000000,6.63,6.83,6.18,6.26,550243,0
+MBI.US,D,20201111,000000,6.32,6.32,5.895,5.95,407992,0
+MBI.US,D,20201112,000000,5.84,5.9113,5.76,5.83,399042,0
+MBI.US,D,20201113,000000,5.89,6.02,5.87,5.93,237480,0
+MBI.US,D,20201116,000000,6.09,6.12,6.02,6.09,263085,0
+MBI.US,D,20201117,000000,6.05,6.05,5.85,5.98,442209,0
+MBI.US,D,20201118,000000,6,6.22,5.98,6.13,422188,0
+MBI.US,D,20201119,000000,6.05,6.08,5.91,6.07,362320,0
+MBI.US,D,20201120,000000,6.37,6.56,6.24,6.46,950271,0
+MBI.US,D,20201123,000000,6.6,6.7,6.46,6.6,616520,0
+MBI.US,D,20201124,000000,6.69,6.79,6.48,6.52,657923,0
+MBI.US,D,20201125,000000,6.47,6.6,6.39,6.55,495007,0
+MBI.US,D,20201127,000000,6.68,6.74,6.472,6.53,382279,0
+MBI.US,D,20201130,000000,6.77,6.77,6.34,6.37,693186,0
+MBI.US,D,20201201,000000,6.5,7.19,6.29,6.69,940578,0
+MBI.US,D,20201202,000000,6.62,6.66,6.34,6.56,419350,0
+MBI.US,D,20201203,000000,6.55,6.67,6.47,6.54,202739,0
+MBI.US,D,20201204,000000,6.57,6.69,6.56,6.67,263242,0
+MBI.US,D,20201207,000000,6.67,6.67,6.36,6.42,594411,0
+MBI.US,D,20201208,000000,6.32,6.58,6.31,6.58,407135,0
+MBI.US,D,20201209,000000,6.57,7.22,6.535,7.2,488077,0
+MBI.US,D,20201210,000000,7.19,7.49,7.09,7.48,423897,0
+MBI.US,D,20201211,000000,7.41,7.41,7.11,7.32,329844,0
+MBI.US,D,20201214,000000,7.39,7.48,7.115,7.32,419599,0
+MBI.US,D,20201215,000000,7.59,7.7,7.37,7.51,550016,0
+MBI.US,D,20201216,000000,7.51,7.52,7.08,7.11,774743,0
+MBI.US,D,20201217,000000,7.24,7.37,7.07,7.26,742240,0
+MBI.US,D,20201218,000000,7.27,7.33,6.91,6.95,1931010,0
+MBI.US,D,20201221,000000,6.87,6.92,6.6,6.74,708138,0
+MBI.US,D,20201222,000000,6.77,6.91,6.67,6.84,671041,0
+MBI.US,D,20201223,000000,6.91,7.08,6.835,7.01,451520,0
+MBI.US,D,20201224,000000,6.95,6.96,6.78,6.95,130827,0
+MBI.US,D,20201228,000000,7.05,7.125,6.82,6.82,310447,0
+MBI.US,D,20201229,000000,6.78,6.78,6.46,6.5,513404,0
+MBI.US,D,20201230,000000,6.54,6.63,6.46,6.53,313211,0
+MBI.US,D,20201231,000000,6.52,6.62,6.45,6.58,254122,0
+MBI.US,D,20210104,000000,6.57,6.64,6.38,6.41,251423,0
+MBI.US,D,20210105,000000,6.39,6.64,6.38,6.59,307161,0
+MBI.US,D,20210106,000000,6.74,7.26,6.74,7.19,435506,0
+MBI.US,D,20210107,000000,7.25,7.25,6.94,7.11,338621,0
+MBI.US,D,20210108,000000,7.16,7.4,7.09,7.37,268911,0
+MBI.US,D,20210111,000000,7.3,7.54,7.3,7.48,290648,0
+MBI.US,D,20210112,000000,7.7,7.8,7.53,7.57,505413,0
+MBI.US,D,20210113,000000,7.53,7.63,7.28,7.36,258277,0
+MBI.US,D,20210114,000000,7.41,7.45,7.22,7.26,235585,0
+MBI.US,D,20210115,000000,7.16,7.27,7.06,7.11,330489,0
+MBI.US,D,20210119,000000,7.17,7.2599,7.03,7.03,428718,0
+MBI.US,D,20210120,000000,6.99,7.155,6.83,6.92,369245,0
+MBI.US,D,20210121,000000,6.96,6.96,6.7,6.76,280370,0
+MBI.US,D,20210122,000000,6.72,6.76,6.54,6.74,389955,0
+MBI.US,D,20210125,000000,7.38,7.45,6.84,6.98,590533,0
+MBI.US,D,20210126,000000,7.66,7.66,7.1886,7.43,1083744,0
+MBI.US,D,20210127,000000,6.96,7.29,6.49,6.53,1011484,0
+MBI.US,D,20210128,000000,6.59,6.75,6.51,6.52,396200,0
+MBI.US,D,20210129,000000,6.57,6.57,6.14,6.14,820107,0
+MBI.US,D,20210201,000000,6.17,6.2013,5.96,5.99,651633,0
+MBI.US,D,20210202,000000,6.1,6.355,6.0001,6.33,521937,0
+MBI.US,D,20210203,000000,6.3,6.4,6.16,6.3,325688,0
+MBI.US,D,20210204,000000,6.34,6.58,6.3382,6.54,416399,0
+MBI.US,D,20210205,000000,6.59,6.62,6.3707,6.48,315809,0
+MBI.US,D,20210208,000000,6.49,6.63,6.42,6.58,342191,0
+MBI.US,D,20210209,000000,6.61,6.6171,6.27,6.44,412551,0
+MBI.US,D,20210210,000000,6.59,6.6265,6.35,6.4,417817,0
+MBI.US,D,20210211,000000,6.45,6.46,6.23,6.37,506514,0
+MBI.US,D,20210212,000000,7.09,7.12,6.57,6.83,1216160,0
+MBI.US,D,20210216,000000,6.86,6.885,6.44,6.47,487681,0
+MBI.US,D,20210217,000000,6.46,6.51,6.15,6.46,666101,0
+MBI.US,D,20210218,000000,6.42,6.46,6.18,6.19,753773,0
+MBI.US,D,20210219,000000,6.24,6.42,6.18,6.25,411367,0
+MBI.US,D,20210222,000000,6.23,6.475,6.16,6.42,359229,0
+MBI.US,D,20210223,000000,6.38,7.06,6.33,6.98,1030288,0
+MBI.US,D,20210224,000000,6.92,7.23,6.9,7.07,591901,0
+MBI.US,D,20210225,000000,7.07,7.19,7,7.02,734010,0
+MBI.US,D,20210226,000000,7.04,7.47,6.85,7.3,949992,0
+MBI.US,D,20210301,000000,7.47,7.78,7.375,7.63,544478,0
+MBI.US,D,20210302,000000,7.16,7.69,6.99,7.18,1404386,0
+MBI.US,D,20210303,000000,7.25,7.31,6.93,7.1,703076,0
+MBI.US,D,20210304,000000,7.15,7.73,7.13,7.51,800915,0
+MBI.US,D,20210305,000000,7.61,7.77,7.46,7.68,576916,0
+MBI.US,D,20210308,000000,8.57,10.14,8.22,10,8697772,0
+MBI.US,D,20210309,000000,9.52,10.08,9.0062,10.03,2548625,0
+MBI.US,D,20210310,000000,10.08,10.82,10.065,10.59,2010017,0
+MBI.US,D,20210311,000000,10.43,10.49,9.52,10.01,1829370,0
+MBI.US,D,20210312,000000,10.05,10.22,9.775,9.93,582536,0
+MBI.US,D,20210315,000000,9.92,10.19,9.55,10.1,670952,0
+MBI.US,D,20210316,000000,10.06,10.14,9.77,9.99,592933,0
+MBI.US,D,20210317,000000,10.03,10.1,9.89,10.01,928263,0
+MBI.US,D,20210318,000000,10.21,10.66,9.88,10,1674956,0
+MBI.US,D,20210319,000000,9.97,10.07,9.55,10.04,1949447,0
+MBI.US,D,20210322,000000,10.08,10.09,9.59,10.08,1407959,0
+MBI.US,D,20210323,000000,9.96,10.22,9.84,9.93,1002271,0
+MBI.US,D,20210324,000000,10.05,10.23,9.68,9.68,673209,0
+MBI.US,D,20210325,000000,9.63,9.98,9.4,9.93,626439,0
+MBI.US,D,20210326,000000,10.05,10.18,9.51,9.65,417245,0
+MBI.US,D,20210329,000000,9.6,9.78,9.3626,9.37,537631,0
+MBI.US,D,20210330,000000,9.43,9.67,9.42,9.53,272522,0
+MBI.US,D,20210331,000000,9.48,9.805,9.43,9.62,514641,0
+MBI.US,D,20210401,000000,9.56,9.74,9.52,9.7,291567,0
+MBI.US,D,20210405,000000,9.83,10.11,9.78,10,401942,0
+MBI.US,D,20210406,000000,10,10.07,9.909,10,265834,0
+MBI.US,D,20210407,000000,9.95,10.05,9.78,9.9,304704,0
+MBI.US,D,20210408,000000,9.87,10.07,9.75,9.96,490231,0
+MBI.US,D,20210409,000000,10.06,10.1699,9.93,10.04,442675,0
+MBI.US,D,20210412,000000,9.98,10.12,9.89,9.92,387678,0
+MBI.US,D,20210413,000000,10,10.0125,9.73,9.81,308287,0
+MBI.US,D,20210414,000000,9.83,10.025,9.75,9.95,265550,0
+MBI.US,D,20210415,000000,10.01,10.11,9.84,10.01,229852,0
+MBI.US,D,20210416,000000,10.1,10.17,9.95,9.98,279745,0
+MBI.US,D,20210419,000000,9.9,9.97,9.78,9.92,301404,0
+MBI.US,D,20210420,000000,9.82,9.855,9.545,9.63,380019,0
+MBI.US,D,20210421,000000,9.62,9.92,9.56,9.82,261573,0
+MBI.US,D,20210422,000000,9.85,9.97,9.79,9.9,260746,0
+MBI.US,D,20210423,000000,9.91,10.16,9.91,10.08,687388,0
+MBI.US,D,20210426,000000,10.15,10.47,10.03,10.12,569908,0
+MBI.US,D,20210427,000000,10.14,10.2,9.93,9.97,241854,0
+MBI.US,D,20210428,000000,9.98,10.18,9.88,10.16,261094,0
+MBI.US,D,20210429,000000,10.2,10.41,10.17,10.3,372480,0
+MBI.US,D,20210430,000000,10.18,10.3501,9.91,10.02,402781,0
+MBI.US,D,20210503,000000,10.16,10.38,10.035,10.37,343494,0
+MBI.US,D,20210504,000000,10.36,10.43,10.11,10.25,330153,0
+MBI.US,D,20210505,000000,10.27,10.27,10.03,10.24,194822,0
+MBI.US,D,20210506,000000,10.23,10.48,9.91,10.23,471249,0
+MBI.US,D,20210507,000000,10.25,10.31,9.82,9.94,311978,0
+MBI.US,D,20210510,000000,9.95,10,9.64,9.81,507068,0
+MBI.US,D,20210511,000000,9.6,9.61,8.53,8.66,1325866,0
+MBI.US,D,20210512,000000,8.6,8.98,8.58,8.82,1117682,0
+MBI.US,D,20210513,000000,8.86,9.08,8.74,8.88,697569,0
+MBI.US,D,20210514,000000,8.97,9.13,8.92,9,299845,0
+MBI.US,D,20210517,000000,8.94,9.26,8.87,9.1,459104,0
+MBI.US,D,20210518,000000,9.08,9.11,8.97,8.97,270132,0
+MBI.US,D,20210519,000000,8.9,9.18,8.8,9.16,365852,0
+MBI.US,D,20210520,000000,9.18,9.365,9.07,9.28,253422,0
+MBI.US,D,20210521,000000,9.35,9.48,9.24,9.45,493472,0
+MBI.US,D,20210524,000000,9.49,9.795,9.4,9.77,505784,0
+MBI.US,D,20210525,000000,9.72,10.01,9.47,9.48,416619,0
+MBI.US,D,20210526,000000,9.49,9.82,9.36,9.78,356174,0
+MBI.US,D,20210527,000000,9.84,10.18,9.7,10.1,322600,0
+MBI.US,D,20210528,000000,10.21,10.21,9.92,9.99,225006,0
+MBI.US,D,20210601,000000,10.01,10.29,9.99,10.29,443527,0
+MBI.US,D,20210602,000000,10.28,10.34,10.19,10.28,261957,0
+MBI.US,D,20210603,000000,10.16,10.33,9.77,9.83,364476,0
+MBI.US,D,20210604,000000,9.83,9.99,9.6783,9.82,346544,0
+MBI.US,D,20210607,000000,9.79,10.12,9.74,9.93,313545,0
+MBI.US,D,20210608,000000,9.94,10.28,9.89,10.15,487870,0
+MBI.US,D,20210609,000000,10.17,10.39,10.15,10.2,347471,0
+MBI.US,D,20210610,000000,10.25,10.32,9.95,9.97,315431,0
+MBI.US,D,20210611,000000,9.99,10.09,9.975,10.07,203094,0
+MBI.US,D,20210614,000000,10.1,10.14,9.945,9.99,232018,0
+MBI.US,D,20210615,000000,9.95,10.19,9.89,10.14,235554,0
+MBI.US,D,20210616,000000,10.12,10.31,9.87,10.28,468670,0
+MBI.US,D,20210617,000000,10.32,10.635,10.18,10.28,413675,0
+MBI.US,D,20210618,000000,10.22,10.285,9.99,10.21,552520,0
+MBI.US,D,20210621,000000,10.26,10.29,10.03,10.29,277687,0
+MBI.US,D,20210622,000000,10.29,10.51,10.045,10.45,292845,0
+MBI.US,D,20210623,000000,10.46,10.68,10.46,10.5,271860,0
+MBI.US,D,20210624,000000,10.52,10.69,10.4001,10.63,192996,0
+MBI.US,D,20210625,000000,10.69,11.18,10.63,11.03,1132641,0
+MBI.US,D,20210628,000000,11.02,11.138,10.68,10.92,272687,0
+MBI.US,D,20210629,000000,10.92,11.055,10.89,10.93,238415,0
+MBI.US,D,20210630,000000,10.9,11.16,10.85,11,326712,0
+MBI.US,D,20210701,000000,11.02,11.15,10.87,11.14,453548,0
+MBI.US,D,20210702,000000,11.19,11.19,10.97,11.06,192704,0
+MBI.US,D,20210706,000000,11,11,10.39,10.64,664162,0
+MBI.US,D,20210707,000000,10.61,11.05,10.54,10.78,277107,0
+MBI.US,D,20210708,000000,10.55,10.93,10.48,10.64,378276,0
+MBI.US,D,20210709,000000,10.72,10.97,10.72,10.85,167869,0
+MBI.US,D,20210712,000000,10.85,11.18,10.78,11.17,276257,0
+MBI.US,D,20210713,000000,11.1,11.19,10.85,11.03,803494,0
+MBI.US,D,20210714,000000,11.11,11.17,10.92,10.98,460922,0
+MBI.US,D,20210715,000000,10.93,11.12,10.86,11.04,407509,0
+MBI.US,D,20210716,000000,11.1,11.15,10.68,10.74,328987,0
+MBI.US,D,20210719,000000,10.51,11.2,10.51,11.14,874277,0
+MBI.US,D,20210720,000000,11.17,11.6,11.14,11.43,540736,0
+MBI.US,D,20210721,000000,11.43,11.73,11.365,11.5,542943,0
+MBI.US,D,20210722,000000,11.5,11.5,11.29,11.41,324880,0
+MBI.US,D,20210723,000000,11.46,12,11.44,11.94,698093,0
+MBI.US,D,20210726,000000,12.02,13.365,11.96,13.31,1121918,0
+MBI.US,D,20210727,000000,13.13,13.27,12.71,12.84,442775,0
+MBI.US,D,20210728,000000,12.79,12.8606,12.37,12.61,217637,0
+MBI.US,D,20210729,000000,12.74,13.27,12.575,13.12,330072,0
+MBI.US,D,20210730,000000,12.91,13.19,12.89,13.05,250615,0
+MBI.US,D,20210802,000000,13.18,13.27,13,13.11,241202,0
+MBI.US,D,20210803,000000,13.01,13.22,12.79,13.04,272385,0
+MBI.US,D,20210804,000000,12.93,13.26,12.85,13.09,372122,0
+MBI.US,D,20210805,000000,13.49,13.49,11.83,11.94,667874,0
+MBI.US,D,20210806,000000,12.01,12.33,11.69,11.84,339732,0
+MBI.US,D,20210809,000000,11.82,12.1,11.58,11.99,565947,0
+MBI.US,D,20210810,000000,12.05,12.22,11.89,12.06,474458,0
+MBI.US,D,20210811,000000,12.04,12.105,11.88,12.06,198608,0
+MBI.US,D,20210812,000000,12.05,12.1386,11.88,12.09,493649,0
+MBI.US,D,20210813,000000,12.07,12.72,12.07,12.38,298575,0
+MBI.US,D,20210816,000000,12.22,12.48,11.975,12,470088,0
+MBI.US,D,20210817,000000,11.97,12.17,11.96,12.01,270087,0
+MBI.US,D,20210818,000000,12.01,12.165,11.9,11.91,456026,0
+MBI.US,D,20210819,000000,11.89,12.28,11.82,12,647382,0
+MBI.US,D,20210820,000000,11.93,12.16,11.93,12.1,170436,0
+MBI.US,D,20210823,000000,12.04,12.25,11.99,12.09,169885,0
+MBI.US,D,20210824,000000,12.11,12.175,11.97,12.04,212097,0
+MBI.US,D,20210825,000000,12.02,12.13,11.92,11.93,894106,0
+MBI.US,D,20210826,000000,11.95,11.95,11.28,11.3,257924,0
+MBI.US,D,20210827,000000,11.25,11.6,11.17,11.49,304668,0
+MBI.US,D,20210830,000000,11.41,11.51,11,11.06,276913,0
+MBI.US,D,20210831,000000,11.04,11.39,10.89,11.19,216942,0
+MBI.US,D,20210901,000000,11.22,11.27,10.96,11.13,478125,0
+MBI.US,D,20210902,000000,11.11,11.11,10.68,10.88,244329,0
+MBI.US,D,20210903,000000,10.86,11.03,10.61,10.98,269504,0
+MBI.US,D,20210907,000000,10.84,11.181,10.79,10.83,160133,0
+MBI.US,D,20210908,000000,10.77,10.98,10.745,10.85,170419,0
+MBI.US,D,20210909,000000,10.82,10.96,10.58,10.62,231563,0
+MBI.US,D,20210910,000000,10.66,10.78,10.45,10.47,131096,0
+MBI.US,D,20210913,000000,10.53,10.66,10.47,10.56,157843,0
+MBI.US,D,20210914,000000,10.63,10.63,10.41,10.51,187327,0
+MBI.US,D,20210915,000000,10.5,10.68,10.3,10.63,280857,0
+MBI.US,D,20210916,000000,10.63,10.83,10.33,10.55,176776,0
+MBI.US,D,20210917,000000,10.68,10.98,10.59,10.96,676121,0
+MBI.US,D,20210920,000000,10.78,10.98,10.51,10.72,249914,0
+MBI.US,D,20210921,000000,10.84,10.89,10.65,10.86,296224,0
+MBI.US,D,20210922,000000,10.9,11.12,10.875,10.98,244411,0
+MBI.US,D,20210923,000000,11,11.28,10.97,11.2,224620,0
+MBI.US,D,20210924,000000,11.18,11.31,11.17,11.23,186611,0
+MBI.US,D,20210927,000000,11.3,11.58,11.26,11.45,215581,0
+MBI.US,D,20210928,000000,11.45,11.6,11.13,11.19,318230,0
+MBI.US,D,20210929,000000,11.29,12.57,11.1,12.56,502118,0
+MBI.US,D,20210930,000000,12.59,13.23,12.56,12.85,1311708,0
+MBI.US,D,20211001,000000,12.9,13.61,12.78,13.23,626915,0
+MBI.US,D,20211004,000000,13.14,13.28,12.6,12.67,542741,0
+MBI.US,D,20211005,000000,12.72,12.91,12.31,12.35,631094,0
+MBI.US,D,20211006,000000,12.21,12.4,12.08,12.09,236976,0
+MBI.US,D,20211007,000000,12.1,12.54,12.07,12.2,249443,0
+MBI.US,D,20211008,000000,12.18,12.35,12.03,12.28,154157,0
+MBI.US,D,20211011,000000,12.22,12.54,11.93,11.95,258663,0
+MBI.US,D,20211012,000000,12.03,12.2,11.84,12.15,111380,0
+MBI.US,D,20211013,000000,12.09,12.37,11.98,12.35,152620,0
+MBI.US,D,20211014,000000,12.54,12.81,12.39,12.76,228413,0
+MBI.US,D,20211015,000000,13.06,13.48,12.85,13.39,457286,0
+MBI.US,D,20211018,000000,13.47,14.28,13.27,14.06,654360,0
+MBI.US,D,20211019,000000,13.99,14.79,13.93,14.68,606098,0
+MBI.US,D,20211020,000000,14.82,14.93,14.09,14.83,355194,0
+MBI.US,D,20211021,000000,14.93,15.35,14.81,15.31,485188,0
+MBI.US,D,20211022,000000,15.17,15.71,14.88,15.16,437519,0
+MBI.US,D,20211025,000000,15.15,15.29,14.46,14.84,341302,0
+MBI.US,D,20211026,000000,14.78,15.14,14.67,14.9,227822,0
+MBI.US,D,20211027,000000,14.82,15.94,14.75,15.71,474881,0
+MBI.US,D,20211028,000000,15.85,16.2,15.48,16.04,555565,0
+MBI.US,D,20211029,000000,16.1,16.41,15.47,15.54,390767,0
+MBI.US,D,20211101,000000,15.59,15.94,15.31,15.74,184184,0
+MBI.US,D,20211102,000000,15.67,15.74,14.82,15.32,316670,0
+MBI.US,D,20211103,000000,15.4,15.85,15.2,15.72,373517,0
+MBI.US,D,20211104,000000,15,15.45,14.24,15.22,484261,0
+MBI.US,D,20211105,000000,15.42,16.24,14.97,15.72,368502,0
+MBI.US,D,20211108,000000,15.91,16.11,15.43,15.48,267933,0
+MBI.US,D,20211109,000000,15.36,15.52,14.17,14.18,563731,0
+MBI.US,D,20211110,000000,14.06,14.36,13.46,13.62,538299,0
+MBI.US,D,20211111,000000,13.65,14.25,13.45,14.07,282567,0
+MBI.US,D,20211112,000000,14.07,14.31,13.69,13.73,283449,0
+MBI.US,D,20211115,000000,13.73,13.96,13.51,13.76,215806,0
+MBI.US,D,20211116,000000,13.72,13.945,13.5201,13.68,251664,0
+MBI.US,D,20211117,000000,13.68,13.7,13.35,13.37,288376,0
+MBI.US,D,20211118,000000,13.43,13.79,13.26,13.7,540417,0
+MBI.US,D,20211119,000000,13.42,13.5499,13.055,13.26,457931,0
+MBI.US,D,20211122,000000,13.2,13.8445,13.12,13.19,763927,0
+MBI.US,D,20211123,000000,13.23,13.48,12.67,12.89,373709,0
+MBI.US,D,20211124,000000,12.67,12.828,12.33,12.61,233438,0
+MBI.US,D,20211126,000000,12.17,12.32,11.73,12.14,241427,0
+MBI.US,D,20211129,000000,12.39,12.67,12.11,12.21,414034,0
+MBI.US,D,20211130,000000,12.13,12.37,11.73,11.76,398012,0
+MBI.US,D,20211201,000000,12.05,12.11,11.28,11.29,374671,0
+MBI.US,D,20211202,000000,11.38,11.78,11.18,11.62,363303,0
+MBI.US,D,20211203,000000,11.64,11.695,10.98,11.32,421580,0
+MBI.US,D,20211206,000000,11.51,11.66,11.25,11.53,193964,0
+MBI.US,D,20211207,000000,11.76,11.88,11.5,11.66,242684,0
+MBI.US,D,20211208,000000,11.6,12.47,11.6,12.18,536982,0
+MBI.US,D,20211209,000000,11.99,12.46,11.4,11.55,318403,0
+MBI.US,D,20211210,000000,11.63,11.71,11.19,11.38,212695,0
+MBI.US,D,20211213,000000,11.28,11.35,11.02,11.26,315149,0
+MBI.US,D,20211214,000000,11.21,11.62,11.15,11.34,244636,0
+MBI.US,D,20211215,000000,11.31,11.7,10.865,11.63,488770,0
+MBI.US,D,20211216,000000,11.67,11.98,11.49,11.69,351208,0
+MBI.US,D,20211217,000000,11.58,11.96,11.44,11.55,675330,0
+MBI.US,D,20211220,000000,11.27,11.41,11.08,11.35,314188,0
+MBI.US,D,20211221,000000,11.41,12.02,11.41,11.98,217117,0
+MBI.US,D,20211222,000000,11.91,12.375,11.855,12.24,476692,0
+MBI.US,D,20211223,000000,12.39,12.49,12.06,12.44,202480,0
+MBI.US,D,20211227,000000,12.48,12.48,12.13,12.31,187273,0
+MBI.US,D,20211228,000000,12.22,12.56,12.22,12.47,285013,0
+MBI.US,D,20211229,000000,12.47,13.06,12.08,13.06,352754,0
+MBI.US,D,20211230,000000,13.1,13.51,13.1,13.36,329020,0
+MBI.US,D,20211231,000000,13.405,15.86,13.4,15.79,1022858,0
+MBI.US,D,20220103,000000,15.52,16.18,14.77,14.81,718757,0
+MBI.US,D,20220104,000000,14.92,15.39,14.84,15.23,384619,0
+MBI.US,D,20220105,000000,15.35,16.18,15.145,15.18,399017,0
+MBI.US,D,20220106,000000,15.08,16.15,14.9,15.95,426054,0
+MBI.US,D,20220107,000000,15.81,16.24,14.8,15.32,833636,0
+MBI.US,D,20220110,000000,15.33,15.54,15.095,15.39,300706,0
+MBI.US,D,20220111,000000,15.52,16.22,15.24,16.05,410500,0
+MBI.US,D,20220112,000000,15.93,16.86,15.79,16.75,561509,0
+MBI.US,D,20220113,000000,16.9,17.9,16.25,16.29,514372,0
+MBI.US,D,20220114,000000,15.94,16.515,15.61,15.87,385341,0
+MBI.US,D,20220118,000000,15.69,16.51,15.34,15.66,559631,0
+MBI.US,D,20220119,000000,15.89,15.96,14.87,15,523907,0
+MBI.US,D,20220120,000000,14.94,15.33,14.31,14.41,646749,0
+MBI.US,D,20220121,000000,14.33,14.44,12.93,13.1,1010462,0
+MBI.US,D,20220124,000000,12.81,13.18,12.24,13.04,717078,0
+MBI.US,D,20220125,000000,12.66,13.245,12.03,13.07,607683,0
+MBI.US,D,20220126,000000,13.28,13.82,12.96,12.98,584991,0
+MBI.US,D,20220127,000000,13.11,13.62,12.43,12.65,671185,0
+MBI.US,D,20220128,000000,12.54,13.47,12.3,13.46,513748,0
+MBI.US,D,20220131,000000,13.4,13.8,13.01,13.67,821902,0
+MBI.US,D,20220201,000000,13.71,14.67,13.53,14.65,623990,0
+MBI.US,D,20220202,000000,14.64,14.81,14.43,14.6,295749,0
+MBI.US,D,20220203,000000,14.53,14.864,14.42,14.78,393238,0
+MBI.US,D,20220204,000000,14.75,15.51,14.37,15.4,529416,0
+MBI.US,D,20220207,000000,15.39,15.88,15.2,15.65,411683,0
+MBI.US,D,20220208,000000,15.73,16,15.48,15.86,246641,0
+MBI.US,D,20220209,000000,15.96,16.08,15.37,15.93,585947,0
+MBI.US,D,20220210,000000,15.67,15.97,15.07,15.38,490065,0
+MBI.US,D,20220211,000000,15.37,15.83,14.92,15.2,362866,0
+MBI.US,D,20220214,000000,15.24,15.45,15.005,15.2,242920,0
+MBI.US,D,20220215,000000,15.47,15.77,15.11,15.22,354669,0
+MBI.US,D,20220216,000000,15.19,15.42,14.97,15.35,200696,0
+MBI.US,D,20220217,000000,15.11,15.74,15.01,15.11,383850,0
+MBI.US,D,20220218,000000,15.11,15.21,14.72,14.75,507104,0
+MBI.US,D,20220222,000000,14.68,15.17,14.3,14.49,493998,0
+MBI.US,D,20220223,000000,14.77,14.9,13.72,13.76,370559,0
+MBI.US,D,20220224,000000,13.5,14.2999,13.34,14.18,418297,0
+MBI.US,D,20220225,000000,14.38,15.59,14.38,15.55,407149,0
+MBI.US,D,20220228,000000,15.1,15.57,14.94,15.25,456531,0
+MBI.US,D,20220301,000000,14.85,14.93,12.305,12.35,1098619,0
+MBI.US,D,20220302,000000,12.38,13.535,12.34,13.36,442831,0
+MBI.US,D,20220303,000000,13.6,13.6,13.02,13.32,366579,0
+MBI.US,D,20220304,000000,12.97,14.27,12.97,14.1,704081,0
+MBI.US,D,20220307,000000,14.05,14.5,13.56,13.89,480132,0
+MBI.US,D,20220308,000000,14.12,14.45,13.26,13.28,739814,0
+MBI.US,D,20220309,000000,13.73,13.97,13.56,13.72,294807,0
+MBI.US,D,20220310,000000,13.35,13.79,13.31,13.79,252942,0
+MBI.US,D,20220311,000000,13.92,14.37,13.57,13.61,267569,0
+MBI.US,D,20220314,000000,14.06,14.59,13.72,14.57,377396,0
+MBI.US,D,20220315,000000,14.8,15.16,14.51,14.74,371972,0
+MBI.US,D,20220316,000000,14.85,15.57,14.74,15.55,415188,0
+MBI.US,D,20220317,000000,15.48,15.7,15.15,15.32,307656,0
+MBI.US,D,20220318,000000,15.4,15.46,14.71,14.91,782977,0
+MBI.US,D,20220321,000000,15.21,15.54,15,15.22,249194,0
+MBI.US,D,20220322,000000,15.5,15.82,15.21,15.25,283405,0
+MBI.US,D,20220323,000000,15.04,15.34,14.34,14.37,375922,0
+MBI.US,D,20220324,000000,14.33,14.47,13.85,14.14,282158,0
+MBI.US,D,20220325,000000,14.11,14.89,13.96,14.89,229800,0
+MBI.US,D,20220328,000000,14.79,15.3999,14.61,15.34,439338,0
+MBI.US,D,20220329,000000,15.5,16.17,15.34,16.16,331397,0
+MBI.US,D,20220330,000000,16.26,16.68,15.43,15.53,437201,0
+MBI.US,D,20220331,000000,15.46,15.865,15.36,15.39,297480,0
+MBI.US,D,20220401,000000,15.53,16.4,15.22,15.95,385020,0
+MBI.US,D,20220404,000000,15.76,16.15,15.49,15.7,365157,0
+MBI.US,D,20220405,000000,15.69,15.79,14.75,14.79,367091,0
+MBI.US,D,20220406,000000,14.63,15.44,14.56,15.07,349471,0
+MBI.US,D,20220407,000000,14.79,14.99,13.28,13.6,679140,0
+MBI.US,D,20220408,000000,13.62,14.07,13.0691,13.64,426447,0
+MBI.US,D,20220411,000000,13.52,13.82,13.16,13.2,380580,0
+MBI.US,D,20220412,000000,13.22,13.82,13.01,13.15,428401,0
+MBI.US,D,20220413,000000,12.99,13.645,12.85,13.55,206227,0
+MBI.US,D,20220414,000000,13.61,14.04,13.43,13.62,344964,0
+MBI.US,D,20220418,000000,13.45,13.595,13.195,13.3,218003,0
+MBI.US,D,20220419,000000,13.26,13.36,13.07,13.17,250342,0
+MBI.US,D,20220420,000000,13.34,13.38,12.97,13.12,248513,0
+MBI.US,D,20220421,000000,13.18,13.25,12.56,12.57,337408,0
+MBI.US,D,20220422,000000,12.5,12.67,11.825,11.98,534158,0
+MBI.US,D,20220425,000000,11.86,11.98,11.5,11.9,354376,0
+MBI.US,D,20220426,000000,11.66,12.01,11.31,11.95,530955,0
+MBI.US,D,20220427,000000,12.03,13,11.95,12.76,499871,0
+MBI.US,D,20220428,000000,12.84,12.89,12.4,12.64,341414,0
+MBI.US,D,20220429,000000,12.5,12.65,11.99,12.04,540697,0
+MBI.US,D,20220502,000000,12.07,12.77,11.99,12.75,389658,0
+MBI.US,D,20220503,000000,12.81,13.55,12.7,13.47,471139,0
+MBI.US,D,20220504,000000,13.47,13.89,13.34,13.74,526893,0
+MBI.US,D,20220505,000000,13.45,13.54,12.82,13,489112,0
+MBI.US,D,20220506,000000,12.9,13.22,12.6,12.78,279009,0
+MBI.US,D,20220509,000000,12.58,12.58,11.84,11.98,467501,0
+MBI.US,D,20220510,000000,12.34,12.53,10.85,11.55,759915,0
+MBI.US,D,20220511,000000,11.57,12.49,11.47,12.22,467329,0
+MBI.US,D,20220512,000000,12,12.46,11.72,11.96,394717,0
+MBI.US,D,20220513,000000,12.09,12.31,11.82,11.87,250594,0
+MBI.US,D,20220516,000000,11.97,12.305,11.69,11.77,251340,0
+MBI.US,D,20220517,000000,12.02,12.605,12.02,12.51,303616,0
+MBI.US,D,20220518,000000,12.18,12.56,12.04,12.5,275343,0
+MBI.US,D,20220519,000000,12.35,13.04,12.29,12.96,354826,0
+MBI.US,D,20220520,000000,13.18,13.18,12.47,13.04,646295,0
+MBI.US,D,20220523,000000,13.4,13.42,12.745,13.3,319887,0
+MBI.US,D,20220524,000000,13.34,13.34,12.73,13.25,444923,0
+MBI.US,D,20220525,000000,13.25,13.56,13.06,13.54,422269,0
+MBI.US,D,20220526,000000,13.63,13.945,13.46,13.77,323941,0
+MBI.US,D,20220527,000000,13.88,14.4,13.88,14.4,274562,0
+MBI.US,D,20220531,000000,14.17,14.35,13.51,14.01,642582,0
+MBI.US,D,20220601,000000,13.91,14.13,13.5,13.85,358459,0
+MBI.US,D,20220602,000000,13.8,14.48,13.8,14.43,220943,0
+MBI.US,D,20220603,000000,14.33,14.33,13.9741,14.06,185956,0
+MBI.US,D,20220606,000000,14.31,14.31,13.88,14.19,224260,0
+MBI.US,D,20220607,000000,14.09,14.33,13.81,14.28,386170,0
+MBI.US,D,20220608,000000,14.07,14.31,14,14.09,291931,0
+MBI.US,D,20220609,000000,13.98,14.32,13.96,14.09,246712,0
+MBI.US,D,20220610,000000,13.76,14.06,13.71,13.99,286793,0
+MBI.US,D,20220613,000000,13.55,13.66,12.77,12.83,388301,0
+MBI.US,D,20220614,000000,12.91,13.17,12.64,12.73,577998,0
+MBI.US,D,20220615,000000,13.04,13.07,12.665,12.81,325726,0
+MBI.US,D,20220616,000000,12.53,12.58,11.515,11.65,834088,0
+MBI.US,D,20220617,000000,11.8,12.31,11.71,11.96,787630,0
+MBI.US,D,20220621,000000,12.26,12.61,12,12.27,403991,0
+MBI.US,D,20220622,000000,12.11,12.77,12.11,12.63,332426,0
+MBI.US,D,20220623,000000,12.66,13.08,12.66,12.94,322466,0
+MBI.US,D,20220624,000000,13.14,13.78,13.08,13.78,453509,0
+MBI.US,D,20220627,000000,13.89,13.95,13.01,13.02,220881,0
+MBI.US,D,20220628,000000,13.15,13.42,12.85,13.05,151745,0
+MBI.US,D,20220629,000000,12.96,12.96,12.55,12.6,147268,0
+MBI.US,D,20220630,000000,12.38,12.55,12.25,12.35,195991,0
+MBI.US,D,20220701,000000,12.29,12.81,12.25,12.78,230550,0
+MBI.US,D,20220705,000000,12.54,12.76,12.12,12.76,202697,0
+MBI.US,D,20220706,000000,12.8,12.93,12.31,12.71,160610,0
+MBI.US,D,20220707,000000,12.93,13.03,12.8,12.86,276376,0
+MBI.US,D,20220708,000000,12.8,12.87,12.3683,12.46,348371,0
+MBI.US,D,20220711,000000,12.37,12.45,12.14,12.18,193811,0
+MBI.US,D,20220712,000000,12,12.36,11.87,12.09,261632,0
+MBI.US,D,20220713,000000,11.93,12.06,11.77,11.92,127154,0
+MBI.US,D,20220714,000000,11.64,11.845,11.48,11.73,254512,0
+MBI.US,D,20220715,000000,12.04,12.07,11.72,11.81,219747,0
+MBI.US,D,20220718,000000,11.99,12.115,11.49,11.51,237847,0
+MBI.US,D,20220719,000000,11.63,12.51,11.63,12.45,232345,0
+MBI.US,D,20220720,000000,12.45,12.54,12.05,12.13,303322,0
+MBI.US,D,20220721,000000,12,12.2,11.68,12.19,174626,0
+MBI.US,D,20220722,000000,12.2,12.2,11.73,11.79,199399,0
+MBI.US,D,20220725,000000,11.84,12.33,11.77,12.28,147973,0
+MBI.US,D,20220726,000000,12.25,12.46,12.1624,12.43,124206,0
+MBI.US,D,20220727,000000,12.5,12.67,12.38,12.64,147174,0
+MBI.US,D,20220728,000000,12.7,12.9,12.4,12.51,141836,0
+MBI.US,D,20220729,000000,12.44,12.73,12.42,12.58,193810,0
+MBI.US,D,20220801,000000,12.54,12.65,12.15,12.55,227233,0
+MBI.US,D,20220802,000000,12.41,12.82,12.41,12.68,118155,0
+MBI.US,D,20220803,000000,12.85,12.86,12.44,12.55,210164,0
+MBI.US,D,20220804,000000,12.4,12.45,10.5,10.64,799453,0
+MBI.US,D,20220805,000000,10.65,11.1799,10.25,10.91,409373,0
+MBI.US,D,20220808,000000,11.12,12.01,11.12,11.95,683049,0
+MBI.US,D,20220809,000000,11.92,12.42,11.79,12.29,291552,0
+MBI.US,D,20220810,000000,12.49,12.62,12.15,12.58,229610,0
+MBI.US,D,20220811,000000,12.79,13.07,12.43,12.72,290268,0
+MBI.US,D,20220812,000000,12.73,13.12,12.73,13.12,275200,0
+MBI.US,D,20220815,000000,13.03,13.321,12.932,13.25,235142,0
+MBI.US,D,20220816,000000,13.32,13.39,12.95,12.99,236492,0
+MBI.US,D,20220817,000000,12.81,13.26,12.5,12.68,196010,0
+MBI.US,D,20220818,000000,12.68,12.8,12.6,12.74,144401,0
+MBI.US,D,20220819,000000,12.61,12.75,12.3,12.69,264997,0
+MBI.US,D,20220822,000000,12.46,12.86,12.45,12.5,181283,0
+MBI.US,D,20220823,000000,12.41,12.62,12.37,12.44,141093,0
+MBI.US,D,20220824,000000,12.45,12.52,12.2,12.25,177185,0
+MBI.US,D,20220825,000000,12.25,12.89,12.04,12.89,306550,0
+MBI.US,D,20220826,000000,12.96,12.97,12.39,12.47,161591,0
+MBI.US,D,20220829,000000,12.3,12.47,12.1,12.13,111607,0
+MBI.US,D,20220830,000000,12.25,12.25,11.78,11.9,163689,0
+MBI.US,D,20220831,000000,11.81,12.02,11.71,11.79,214400,0
+MBI.US,D,20220901,000000,11.73,11.84,11.56,11.82,185182,0
+MBI.US,D,20220902,000000,11.87,12.09,11.65,11.72,176903,0
+MBI.US,D,20220906,000000,11.77,11.83,11.62,11.71,166307,0
+MBI.US,D,20220907,000000,11.6,12.09,11.57,12.07,175444,0
+MBI.US,D,20220908,000000,11.95,12.06,11.85,11.91,140451,0
+MBI.US,D,20220909,000000,11.96,12.53,11.84,12.51,450463,0
+MBI.US,D,20220912,000000,12.57,12.86,12.49,12.75,199090,0
+MBI.US,D,20220913,000000,12.33,12.49,11.46,11.51,286688,0
+MBI.US,D,20220914,000000,11.59,11.67,11.33,11.61,241412,0
+MBI.US,D,20220915,000000,11.51,11.77,11.44,11.55,233153,0
+MBI.US,D,20220916,000000,11.41,11.48,11.16,11.4,366946,0
+MBI.US,D,20220919,000000,11.24,11.49,11.05,11.3,202191,0
+MBI.US,D,20220920,000000,11.2,11.26,10.56,10.58,371429,0
+MBI.US,D,20220921,000000,10.64,10.64,10.13,10.15,580229,0
+MBI.US,D,20220922,000000,10.12,10.2,9.62,9.75,556295,0
+MBI.US,D,20220923,000000,9.6,9.82,9.35,9.41,493317,0
+MBI.US,D,20220926,000000,9.35,9.5,8.91,9.27,1122318,0
+MBI.US,D,20220927,000000,9.42,9.63,9.18,9.36,206361,0
+MBI.US,D,20220928,000000,9.44,9.7,9.34,9.62,195956,0
+MBI.US,D,20220929,000000,9.47,9.51,9.1,9.23,406685,0
+MBI.US,D,20220930,000000,9.27,9.5,9.18,9.2,208008,0
+MBI.US,D,20221003,000000,9.32,9.47,9.06,9.33,182130,0
+MBI.US,D,20221004,000000,9.55,9.98,9.55,9.87,265165,0
+MBI.US,D,20221005,000000,9.63,9.83,9.43,9.63,172808,0
+MBI.US,D,20221006,000000,9.53,9.71,9.37,9.48,152810,0
+MBI.US,D,20221007,000000,9.37,9.53,9.15,9.48,223068,0
+MBI.US,D,20221010,000000,9.5,9.82,9.485,9.6,164791,0
+MBI.US,D,20221011,000000,9.61,10.16,9.51,9.87,253294,0
+MBI.US,D,20221012,000000,9.88,9.94,9.695,9.76,128186,0
+MBI.US,D,20221013,000000,9.51,10.27,9.47,10.23,214876,0
+MBI.US,D,20221014,000000,10.39,10.515,9.785,9.87,197929,0
+MBI.US,D,20221017,000000,10.14,10.35,9.86,10.04,264424,0
+MBI.US,D,20221018,000000,10.35,10.525,10.12,10.29,231036,0
+MBI.US,D,20221019,000000,10.15,10.285,9.92,10.13,210211,0
+MBI.US,D,20221020,000000,10.07,10.33,10,10.11,239951,0
+MBI.US,D,20221021,000000,10.24,10.24,9.86,10.07,202805,0
+MBI.US,D,20221024,000000,10.17,10.54,10.14,10.43,269908,0
+MBI.US,D,20221025,000000,10.36,10.72,10.36,10.64,263178,0
+MBI.US,D,20221026,000000,10.79,10.86,10.54,10.55,212883,0
+MBI.US,D,20221027,000000,10.68,10.755,10.35,10.37,244641,0
+MBI.US,D,20221028,000000,10.44,10.865,10.38,10.75,240356,0
+MBI.US,D,20221031,000000,10.61,10.87,10.49,10.76,229100,0
+MBI.US,D,20221101,000000,10.91,10.99,10.75,10.83,212946,0
+MBI.US,D,20221102,000000,10.71,10.88,9.94,9.98,509668,0
+MBI.US,D,20221103,000000,10.89,12.18,10.5,11.51,1079941,0
+MBI.US,D,20221104,000000,11.44,11.99,11.24,11.54,1046686,0
+MBI.US,D,20221107,000000,11.53,11.9,11.18,11.67,472897,0
+MBI.US,D,20221108,000000,11.75,11.9,11.49,11.86,533063,0
+MBI.US,D,20221109,000000,11.77,11.92,11.48,11.7,464215,0
+MBI.US,D,20221110,000000,12.09,12.73,12.09,12.65,416252,0
+MBI.US,D,20221111,000000,12.69,12.79,12.02,12.04,415543,0
+MBI.US,D,20221114,000000,12,12.53,11.98,12.04,595004,0
+MBI.US,D,20221115,000000,12.15,12.29,11.84,11.9,245659,0
+MBI.US,D,20221116,000000,11.76,11.8925,11.64,11.67,170153,0
+MBI.US,D,20221117,000000,11.52,11.8,11.45,11.74,222193,0
+MBI.US,D,20221118,000000,11.96,11.96,11.52,11.65,213132,0
+MBI.US,D,20221121,000000,11.53,11.735,11.52,11.7,211870,0
+MBI.US,D,20221122,000000,11.75,11.955,11.666,11.81,116989,0
+MBI.US,D,20221123,000000,11.71,11.77,11.47,11.6,293153,0
+MBI.US,D,20221125,000000,11.63,12.03,11.63,12,152954,0
+MBI.US,D,20221128,000000,11.64,11.98,11.64,11.82,658540,0
+MBI.US,D,20221129,000000,11.85,12.47,11.75,12.38,524270,0
+MBI.US,D,20221130,000000,12.36,12.78,12.22,12.71,411334,0
+MBI.US,D,20221201,000000,12.75,12.75,12.26,12.36,252931,0
+MBI.US,D,20221202,000000,12.16,12.68,12.16,12.47,307966,0
+MBI.US,D,20221205,000000,12.4,12.45,12.28,12.32,178829,0
+MBI.US,D,20221206,000000,12.27,12.35,12.17,12.2,170572,0
+MBI.US,D,20221207,000000,12.2,12.35,12.0833,12.09,144886,0
+MBI.US,D,20221208,000000,12.15,13.4,11.99,12.6,1849737,0
+MBI.US,D,20221209,000000,12.59,12.7,12.15,12.45,620487,0
+MBI.US,D,20221212,000000,12.55,12.825,12.405,12.53,384387,0
+MBI.US,D,20221213,000000,12.98,12.98,12.28,12.29,374465,0
+MBI.US,D,20221214,000000,12.22,12.48,12.14,12.27,313843,0
+MBI.US,D,20221215,000000,12.09,12.34,11.95,12.25,212468,0
+MBI.US,D,20221216,000000,11.99,12.3,11.95,12,654624,0
+MBI.US,D,20221219,000000,11.98,12.55,11.895,12.46,497663,0
+MBI.US,D,20221220,000000,12.42,12.65,12.37,12.5,244709,0
+MBI.US,D,20221221,000000,12.61,12.77,12.57,12.65,185819,0
+MBI.US,D,20221222,000000,12.52,12.63,12.26,12.54,207011,0
+MBI.US,D,20221223,000000,12.56,12.92,12.43,12.9,813954,0
+MBI.US,D,20221227,000000,12.95,13.125,12.48,12.52,349756,0
+MBI.US,D,20221228,000000,12.51,12.74,12.38,12.72,205091,0
+MBI.US,D,20221229,000000,12.74,12.86,12.65,12.68,225852,0
+MBI.US,D,20221230,000000,12.55,12.89,12.45,12.85,263542,0
+MBI.US,D,20230103,000000,12.98,13.0885,12.5,12.58,292778,0
+MBI.US,D,20230104,000000,12.73,13.07,12.65,12.94,380801,0
+MBI.US,D,20230105,000000,12.87,12.9113,12.57,12.6,271012,0
+MBI.US,D,20230106,000000,12.73,12.8,12.51,12.7,237357,0
+MBI.US,D,20230109,000000,12.84,12.98,12.44,12.45,241636,0
+MBI.US,D,20230110,000000,12.37,12.57,12.37,12.48,177027,0
+MBI.US,D,20230111,000000,12.5,12.73,12.46,12.64,213975,0
+MBI.US,D,20230112,000000,12.66,13.35,12.66,13.34,308399,0
+MBI.US,D,20230113,000000,13.24,13.455,13.215,13.28,332171,0
+MBI.US,D,20230117,000000,13.3,13.47,13.09,13.22,228427,0
+MBI.US,D,20230118,000000,13.19,13.335,12.82,12.82,231727,0
+MBI.US,D,20230119,000000,12.69,12.78,12.5,12.65,199255,0
+MBI.US,D,20230120,000000,12.81,12.9,12.61,12.9,200425,0
+MBI.US,D,20230123,000000,12.87,13.12,12.87,12.96,197430,0
+MBI.US,D,20230124,000000,12.895,13.17,12.895,13.14,105540,0
+MBI.US,D,20230125,000000,13.03,13.11,12.93,13.1,148595,0
+MBI.US,D,20230126,000000,13.15,13.39,13.08,13.38,328206,0
+MBI.US,D,20230127,000000,13.33,13.505,13.07,13.09,310661,0
+MBI.US,D,20230130,000000,13.06,13.12,12.75,12.78,208513,0
+MBI.US,D,20230131,000000,12.79,13.065,12.66,13.01,233008,0
+MBI.US,D,20230201,000000,12.86,13.14,12.78,13.04,314650,0
+MBI.US,D,20230202,000000,13.1,13.13,12.79,12.99,341375,0
+MBI.US,D,20230203,000000,13.02,13.09,12.84,13.01,382939,0
+MBI.US,D,20230206,000000,12.99,13.13,12.84,13.1,489503,0
+MBI.US,D,20230207,000000,13.03,13.17,12.87,13,287010,0
+MBI.US,D,20230208,000000,12.88,13.05,12.84,13.02,250524,0
+MBI.US,D,20230209,000000,13.06,13.18,12.5014,12.51,348688,0
+MBI.US,D,20230210,000000,12.49,13.52,12.45,13.5,398885,0
+MBI.US,D,20230213,000000,13.48,13.61,13.29,13.46,353476,0
+MBI.US,D,20230214,000000,13.41,13.49,13.18,13.18,142114,0
+MBI.US,D,20230215,000000,13.12,13.26,12.97,13.24,164950,0
+MBI.US,D,20230216,000000,13.09,13.35,13.02,13.16,190215,0
+MBI.US,D,20230217,000000,13.2,13.21,13.08,13.15,296066,0
+MBI.US,D,20230221,000000,13.04,13.31,13.005,13.15,266210,0
+MBI.US,D,20230222,000000,13.14,13.516,13.025,13.46,404727,0
+MBI.US,D,20230223,000000,13.53,13.61,13.455,13.51,267070,0
+MBI.US,D,20230224,000000,13.3,13.74,13.3,13.66,291301,0
+MBI.US,D,20230227,000000,13.74,13.86,13.425,13.61,824093,0
+MBI.US,D,20230228,000000,13.72,13.9,13.67,13.79,404035,0
+MBI.US,D,20230301,000000,13.93,14,11.67,12.25,1003124,0
+MBI.US,D,20230302,000000,12.15,13.195,12.15,12.77,591353,0
+MBI.US,D,20230303,000000,12.68,12.81,12.325,12.46,640227,0
+MBI.US,D,20230306,000000,12.43,12.46,12.18,12.28,595235,0
+MBI.US,D,20230307,000000,12.25,12.33,11.73,11.93,369290,0
+MBI.US,D,20230308,000000,11.95,11.96,11.56,11.56,387152,0
+MBI.US,D,20230309,000000,11.53,11.68,11.16,11.18,310196,0
+MBI.US,D,20230310,000000,11.04,11.27,10.9,10.92,407293,0
+MBI.US,D,20230313,000000,10.8,10.8,10.14,10.16,369099,0
+MBI.US,D,20230314,000000,10.42,10.575,10.14,10.25,633817,0
+MBI.US,D,20230315,000000,9.96,10.05,9.4396,9.63,697341,0
+MBI.US,D,20230316,000000,9.52,9.75,9.19,9.27,2067230,0
+MBI.US,D,20230317,000000,9.19,9.325,8.265,8.68,1147626,0
+MBI.US,D,20230320,000000,8.65,9.11,8.6,8.98,906114,0
+MBI.US,D,20230321,000000,9.25,9.51,9.115,9.16,807442,0
+MBI.US,D,20230322,000000,9.18,9.18,8.405,8.41,440512,0
+MBI.US,D,20230323,000000,8.4,8.66,8.03,8.09,675674,0
+MBI.US,D,20230324,000000,7.98,8.22,7.86,8.2,505003,0
+MBI.US,D,20230327,000000,8.39,8.67,8.2861,8.65,681168,0
+MBI.US,D,20230328,000000,8.53,8.7683,8.53,8.69,388545,0
+MBI.US,D,20230329,000000,8.81,8.91,8.57,8.9,441821,0
+MBI.US,D,20230330,000000,8.99,9.08,8.82,8.97,203988,0
+MBI.US,D,20230331,000000,8.99,9.27,8.8514,9.26,597514,0
+MBI.US,D,20230403,000000,9.28,9.4325,9.23,9.36,334026,0
+MBI.US,D,20230404,000000,9.32,9.66,9.02,9.65,1217943,0
+MBI.US,D,20230405,000000,9.66,10.08,9.4,9.95,600553,0
+MBI.US,D,20230406,000000,10.06,10.33,9.895,10.23,404467,0
+MBI.US,D,20230410,000000,10.21,10.71,10.14,10.68,323522,0
+MBI.US,D,20230411,000000,10.79,10.84,10.59,10.67,393385,0
+MBI.US,D,20230412,000000,10.71,10.82,10.53,10.6,272655,0
+MBI.US,D,20230413,000000,10.61,10.71,10.44,10.45,277660,0
+MBI.US,D,20230414,000000,10.52,10.64,10.25,10.34,225011,0
+MBI.US,D,20230417,000000,10.27,10.5,10.2,10.5,1520663,0
+MBI.US,D,20230418,000000,10.51,10.51,10.2,10.2,360685,0
+MBI.US,D,20230419,000000,10.14,10.18,10,10.1,431502,0
+MBI.US,D,20230420,000000,10.08,10.14,9.81,10,425869,0
+MBI.US,D,20230421,000000,10.62,11.2,10.485,10.85,1041846,0
+MBI.US,D,20230424,000000,10.78,11.24,10.78,10.96,626239,0
+MBI.US,D,20230425,000000,10.86,11.1084,10.51,10.56,444597,0
+MBI.US,D,20230426,000000,10.46,10.61,10.3,10.36,191112,0
+MBI.US,D,20230427,000000,10.39,10.56,10.17,10.27,328309,0
+MBI.US,D,20230428,000000,10.31,10.48,9.96,10.06,429355,0
+MBI.US,D,20230501,000000,10.07,10.18,9.79,9.8,321490,0
+MBI.US,D,20230502,000000,9.71,9.71,9.15,9.38,522741,0
+MBI.US,D,20230503,000000,9.32,9.62,9.27,9.28,231986,0
+MBI.US,D,20230504,000000,9.18,9.29,8.87,9.25,369530,0
+MBI.US,D,20230505,000000,9.42,9.744,9.42,9.54,412306,0
+MBI.US,D,20230508,000000,9.49,9.67,9.42,9.46,492555,0
+MBI.US,D,20230509,000000,9.37,9.515,9.21,9.42,668114,0
+MBI.US,D,20230510,000000,8.11,8.25,7.48,7.8,2096027,0
+MBI.US,D,20230511,000000,7.73,8.0775,7.33,7.58,805261,0
+MBI.US,D,20230512,000000,7.72,7.87,7.46,7.8,733783,0
+MBI.US,D,20230515,000000,7.94,8.08,7.8,7.97,624878,0
+MBI.US,D,20230516,000000,7.86,7.96,7.82,7.87,663177,0
+MBI.US,D,20230517,000000,7.88,8.14,7.805,7.86,615725,0
+MBI.US,D,20230518,000000,7.85,8.095,7.74,8.01,761592,0
+MBI.US,D,20230519,000000,8.1,8.25,7.82,7.83,640799,0
+MBI.US,D,20230522,000000,7.9,7.955,7.73,7.85,608814,0
+MBI.US,D,20230523,000000,7.75,7.95,7.68,7.78,573147,0
+MBI.US,D,20230524,000000,7.69,7.83,7.55,7.6,440381,0
+MBI.US,D,20230525,000000,7.54,7.75,7.5201,7.72,562454,0
+MBI.US,D,20230526,000000,7.71,8.1,7.69,8.03,1015816,0
+MBI.US,D,20230530,000000,7.97,8.2108,7.97,8.12,625249,0
+MBI.US,D,20230531,000000,8.1,8.145,7.92,7.96,826472,0
+MBI.US,D,20230601,000000,7.95,8.205,7.91,8.04,422318,0
+MBI.US,D,20230602,000000,8.2,8.34,8.17,8.32,367853,0
+MBI.US,D,20230605,000000,8.28,8.38,8.03,8.04,496499,0
+MBI.US,D,20230606,000000,8.04,8.48,8.04,8.46,599569,0
+MBI.US,D,20230607,000000,8.51,8.649,8.47,8.54,396705,0
+MBI.US,D,20230608,000000,8.55,8.62,8.44,8.54,298987,0
+MBI.US,D,20230609,000000,8.49,8.54,8.345,8.51,695072,0
+MBI.US,D,20230612,000000,8.5,8.63,8.45,8.58,235336,0
+MBI.US,D,20230613,000000,8.58,8.78,8.58,8.77,425838,0
+MBI.US,D,20230614,000000,8.82,8.905,8.57,8.61,216461,0
+MBI.US,D,20230615,000000,8.54,8.79,8.54,8.79,230853,0
+MBI.US,D,20230616,000000,8.92,8.94,8.625,8.69,399916,0
+MBI.US,D,20230620,000000,8.67,8.76,8.49,8.49,384211,0
+MBI.US,D,20230621,000000,8.48,8.6,8.41,8.57,283777,0
+MBI.US,D,20230622,000000,8.53,8.61,8.45,8.57,242780,0
+MBI.US,D,20230623,000000,8.45,8.54,8.435,8.48,452146,0
+MBI.US,D,20230626,000000,8.5,8.63,8.46,8.47,295492,0
+MBI.US,D,20230627,000000,8.51,8.564,8.18,8.24,643826,0
+MBI.US,D,20230628,000000,8.22,8.41,8.13,8.36,346146,0
+MBI.US,D,20230629,000000,8.39,8.7,8.36,8.69,229221,0
+MBI.US,D,20230630,000000,8.78,8.81,8.63,8.64,161120,0
+MBI.US,D,20230703,000000,8.57,8.99,8.57,8.92,197497,0
+MBI.US,D,20230705,000000,8.85,8.85,8.59,8.61,206932,0
+MBI.US,D,20230706,000000,8.51,8.7,8.43,8.62,259178,0
+MBI.US,D,20230707,000000,8.56,8.889,8.56,8.87,175092,0
+MBI.US,D,20230710,000000,8.85,9.035,8.705,8.75,265384,0
+MBI.US,D,20230711,000000,8.78,8.93,8.73,8.88,189400,0
+MBI.US,D,20230712,000000,9,9.03,8.63,8.65,179864,0
+MBI.US,D,20230713,000000,8.65,8.785,8.54,8.55,295753,0
+MBI.US,D,20230714,000000,8.55,8.6,8.34,8.39,529397,0
+MBI.US,D,20230717,000000,8.39,8.66,8.34,8.59,301155,0
+MBI.US,D,20230718,000000,8.63,8.83,8.63,8.69,130562,0
+MBI.US,D,20230719,000000,8.73,8.82,8.63,8.71,246652,0
+MBI.US,D,20230720,000000,8.77,8.78,8.57,8.75,184196,0
+MBI.US,D,20230721,000000,8.81,8.88,8.58,8.61,211952,0
+MBI.US,D,20230724,000000,8.58,8.76,8.51,8.76,184412,0
+MBI.US,D,20230725,000000,8.72,8.82,8.66,8.7,125232,0
+MBI.US,D,20230726,000000,8.73,9,8.73,9,239085,0
+MBI.US,D,20230727,000000,9,9.06,8.85,8.88,240772,0
+MBI.US,D,20230728,000000,8.96,9.03,8.7,8.7,177428,0
+MBI.US,D,20230731,000000,8.72,8.95,8.72,8.74,234672,0
+MBI.US,D,20230801,000000,8.74,8.8,8.54,8.62,254587,0
+MBI.US,D,20230802,000000,8.56,8.865,8.49,8.77,298306,0
+MBI.US,D,20230803,000000,8.08,8.82,8.06,8.47,323336,0
+MBI.US,D,20230804,000000,8.55,8.64,8.485,8.52,360349,0
+MBI.US,D,20230807,000000,8.52,8.93,8.51,8.74,286485,0
+MBI.US,D,20230808,000000,8.65,8.67,8.32,8.55,371256,0
+MBI.US,D,20230809,000000,8.51,8.64,8.47,8.55,271164,0
+MBI.US,D,20230810,000000,8.56,8.63,8.46,8.46,188994,0
+MBI.US,D,20230811,000000,8.42,8.83,8.42,8.78,281900,0
+MBI.US,D,20230814,000000,8.71,8.74,8.54,8.54,229859,0
+MBI.US,D,20230815,000000,8.48,8.51,8.43,8.45,228868,0
+MBI.US,D,20230816,000000,8.46,8.64,8.35,8.35,230572,0
+MBI.US,D,20230817,000000,8.39,8.5188,8.32,8.34,317942,0
+MBI.US,D,20230818,000000,8.27,8.585,8.25,8.46,307718,0
+MBI.US,D,20230821,000000,8.45,8.46,8.07,8.13,315994,0
+MBI.US,D,20230822,000000,8.12,8.23,8.035,8.04,248875,0
+MBI.US,D,20230823,000000,8.06,8.29,8.06,8.23,237992,0
+MBI.US,D,20230824,000000,8.16,8.455,8.16,8.33,295051,0
+MBI.US,D,20230825,000000,8.4,8.5,8.295,8.33,224686,0
+MBI.US,D,20230828,000000,8.33,8.57,8.3,8.36,349411,0
+MBI.US,D,20230829,000000,8.38,8.38,7.81,7.84,473071,0
+MBI.US,D,20230830,000000,7.8,7.85,7.695,7.73,450033,0
+MBI.US,D,20230831,000000,7.77,7.915,7.7491,7.89,420079,0
+MBI.US,D,20230901,000000,7.95,8.14,7.94,8.1,218541,0
+MBI.US,D,20230905,000000,8.04,8.16,7.93,8.01,388305,0
+MBI.US,D,20230906,000000,8.02,8.185,8,8.18,359640,0
+MBI.US,D,20230907,000000,8.29,8.52,8.2,8.38,629930,0
+MBI.US,D,20230908,000000,8.44,8.46,8.04,8.05,305797,0
+MBI.US,D,20230911,000000,8.08,8.14,8,8.12,256313,0
+MBI.US,D,20230912,000000,8.14,8.29,8.06,8.28,231398,0
+MBI.US,D,20230913,000000,8.32,8.32,8.175,8.25,174972,0
+MBI.US,D,20230914,000000,8.29,8.401,8.25,8.3,233230,0
+MBI.US,D,20230915,000000,8.25,8.31,8.07,8.09,569578,0
+MBI.US,D,20230918,000000,8.07,8.07,7.8,7.87,243296,0
+MBI.US,D,20230919,000000,7.87,7.96,7.82,7.92,191214,0
+MBI.US,D,20230920,000000,7.96,8.01,7.82,7.83,204646,0
+MBI.US,D,20230921,000000,7.8,7.83,7.52,7.52,306828,0
+MBI.US,D,20230922,000000,7.59,7.64,7.44,7.57,273984,0
+MBI.US,D,20230925,000000,7.56,7.685,7.4789,7.66,236638,0
+MBI.US,D,20230926,000000,7.6,7.68,7.33,7.38,317594,0
+MBI.US,D,20230927,000000,7.41,7.54,7.37,7.53,288010,0
+MBI.US,D,20230928,000000,7.52,7.625,7.31,7.31,326920,0
+MBI.US,D,20230929,000000,7.32,7.34,7.17,7.21,310764,0
+MBI.US,D,20231002,000000,7.17,7.25,6.93,7.05,759232,0
+MBI.US,D,20231003,000000,7.03,7.07,6.875,6.9,377296,0
+MBI.US,D,20231004,000000,6.87,7,6.76,6.96,279448,0
+MBI.US,D,20231005,000000,6.94,7.08,6.88,6.89,360751,0
+MBI.US,D,20231006,000000,6.86,6.97,6.76,6.92,232879,0
+MBI.US,D,20231009,000000,6.88,7.08,6.8,6.82,215095,0
+MBI.US,D,20231010,000000,6.81,6.875,6.67,6.69,382348,0
+MBI.US,D,20231011,000000,6.68,6.72,6.415,6.48,361677,0
+MBI.US,D,20231012,000000,6.54,6.54,6.252,6.37,391254,0
+MBI.US,D,20231013,000000,6.37,6.4,6.07,6.2,559168,0
+MBI.US,D,20231016,000000,6.3,6.41,6.2,6.28,393094,0
+MBI.US,D,20231017,000000,6.27,6.575,6.27,6.53,325640,0
+MBI.US,D,20231018,000000,6.5,6.569,6.36,6.38,273365,0
+MBI.US,D,20231019,000000,6.35,6.44,6.22,6.22,216749,0
+MBI.US,D,20231020,000000,6.24,6.295,6.12,6.13,256571,0
+MBI.US,D,20231023,000000,6.13,6.17,6.07,6.1,298115,0
+MBI.US,D,20231024,000000,6.16,6.325,6.1,6.31,330647,0
+MBI.US,D,20231025,000000,6.31,6.425,6.305,6.34,252491,0
+MBI.US,D,20231026,000000,6.39,6.635,6.36,6.44,352278,0
+MBI.US,D,20231027,000000,6.44,6.49,6.31,6.44,277502,0
+MBI.US,D,20231030,000000,6.54,6.7215,6.52,6.55,273451,0
+MBI.US,D,20231031,000000,6.51,6.93,6.51,6.88,482835,0
+MBI.US,D,20231101,000000,6.86,7.115,6.78,7.07,358659,0
+MBI.US,D,20231102,000000,7.16,7.28,7.1,7.25,392440,0
+MBI.US,D,20231103,000000,6.93,7.12,6.14,6.61,1122385,0
+MBI.US,D,20231106,000000,6.52,6.82,6.51,6.81,542090,0
+MBI.US,D,20231107,000000,6.81,6.82,6.65,6.67,537908,0
+MBI.US,D,20231108,000000,6.72,7.075,6.68,7.02,531843,0
+MBI.US,D,20231109,000000,7.08,7.255,6.99,7.04,529435,0
+MBI.US,D,20231110,000000,7.06,7.1,6.88,7.04,451027,0
+MBI.US,D,20231113,000000,7.02,7.145,6.96,7.07,304008,0
+MBI.US,D,20231114,000000,7.27,7.36,7.16,7.35,455861,0
+MBI.US,D,20231115,000000,7.39,7.52,7.26,7.31,448805,0
+MBI.US,D,20231116,000000,7.31,7.31,7.1,7.15,470824,0
+MBI.US,D,20231117,000000,7.21,7.32,7.08,7.12,415572,0
+MBI.US,D,20231120,000000,7.2,7.3,7.06,7.17,414146,0
+MBI.US,D,20231121,000000,7.15,7.44,7.105,7.33,379589,0
+MBI.US,D,20231122,000000,7.32,7.45,7.28,7.32,306171,0
+MBI.US,D,20231124,000000,7.35,7.49,7.27,7.35,242115,0
+MBI.US,D,20231127,000000,7.38,7.46,7.295,7.39,320784,0
+MBI.US,D,20231128,000000,7.37,7.37,7.25,7.34,269237,0
+MBI.US,D,20231129,000000,7.39,7.4844,7.24,7.27,260439,0
+MBI.US,D,20231130,000000,7.28,7.33,7.195,7.24,397775,0
+MBI.US,D,20231201,000000,7.21,7.4007,7.17,7.37,351811,0
+MBI.US,D,20231204,000000,7.33,7.51,7.33,7.43,319314,0
+MBI.US,D,20231205,000000,7.44,7.495,7.34,7.38,325178,0
+MBI.US,D,20231206,000000,7.4,7.455,7.315,7.36,322600,0
+MBI.US,D,20231207,000000,7.41,7.41,7.25,7.38,1289024,0
+MBI.US,D,20231208,000000,12.51,13.5081,11.77,13.42,11521081,0
+MBI.US,D,20231211,000000,13.49,14.29,13.22,13.8,3587412,0
+MBI.US,D,20231212,000000,13.75,13.92,13.26,13.58,2453594,0
+MBI.US,D,20231213,000000,13.5,13.915,13.27,13.73,1516259,0
+MBI.US,D,20231214,000000,13.85,14.37,13.3888,14.24,1496466,0
+MBI.US,D,20231215,000000,13.76,14.03,12.84,13.78,3079860,0
+MBI.US,D,20231218,000000,13.66,13.76,13.03,13.12,1444522,0
+MBI.US,D,20231219,000000,12.95,13.52,12.68,13.44,1246850,0
+MBI.US,D,20231220,000000,13.4,14.05,13.4,13.92,929257,0
+MBI.US,D,20231221,000000,13.84,13.97,13.53,13.7,1099191,0
+MBI.US,D,20231222,000000,13.64,14.25,13.175,14.19,1699658,0
+MBI.US,D,20231226,000000,6.21,7.33,6.14,6.67,5505351,0
+MBI.US,D,20231227,000000,6.54,6.56,6.09,6.12,1995117,0
+MBI.US,D,20231228,000000,6.12,6.22,5.78,6.1,1386641,0
+MBI.US,D,20231229,000000,6.05,6.1799,5.96,6.12,925820,0
+MBI.US,D,20240102,000000,6.03,6.12,5.73,5.76,1060778,0
+MBI.US,D,20240103,000000,5.7,5.88,5.52,5.53,1338085,0
+MBI.US,D,20240104,000000,5.57,5.84,5.51,5.6,917675,0
+MBI.US,D,20240105,000000,5.59,5.78,5.57,5.69,595954,0
+MBI.US,D,20240108,000000,5.71,5.94,5.66,5.9,811502,0
+MBI.US,D,20240109,000000,5.88,5.88,5.65,5.72,598772,0
+MBI.US,D,20240110,000000,5.7,5.83,5.67,5.69,760123,0
+MBI.US,D,20240111,000000,5.68,5.72,5.44,5.44,835085,0
+MBI.US,D,20240112,000000,5.5,5.52,5.38,5.44,757850,0
+MBI.US,D,20240116,000000,5.36,5.39,5.28,5.35,645460,0
+MBI.US,D,20240117,000000,5.25,5.38,5.21,5.34,664303,0
+MBI.US,D,20240118,000000,5.4,5.64,5.3,5.63,640775,0
+MBI.US,D,20240119,000000,5.67,5.96,5.57,5.94,681295,0
+MBI.US,D,20240122,000000,6.01,6.575,5.93,6.5,1091688,0
+MBI.US,D,20240123,000000,6.56,6.7,6.43,6.45,692720,0
+MBI.US,D,20240124,000000,6.51,6.84,6.51,6.6,931491,0
+MBI.US,D,20240125,000000,6.69,6.79,6.32,6.48,449411,0
+MBI.US,D,20240126,000000,6.54,6.67,6.4,6.41,341868,0
+MBI.US,D,20240129,000000,6.4,6.45,6.32,6.37,265604,0
+MBI.US,D,20240130,000000,6.37,6.41,6.24,6.26,353182,0
+MBI.US,D,20240131,000000,6.25,6.43,6.07,6.08,596405,0
+MBI.US,D,20240201,000000,6.09,6.24,5.9601,6.13,582094,0
+MBI.US,D,20240202,000000,6.03,6.254,6.03,6.17,427790,0
+MBI.US,D,20240205,000000,6.07,6.21,5.98,6.13,476707,0
+MBI.US,D,20240206,000000,6.12,6.23,6.08,6.15,390109,0
+MBI.US,D,20240207,000000,6.2,6.21,6.0123,6.09,318492,0
+MBI.US,D,20240208,000000,6.11,6.15,5.99,6.06,375857,0
+MBI.US,D,20240209,000000,6.07,6.14,6,6.14,316358,0
+MBI.US,D,20240212,000000,6.14,6.32,6.14,6.29,483772,0
+MBI.US,D,20240213,000000,6.2,6.49,6.18,6.37,890217,0
+MBI.US,D,20240214,000000,6.45,6.83,6.41,6.81,534716,0
+MBI.US,D,20240215,000000,6.92,6.95,6.758,6.85,377606,0
+MBI.US,D,20240216,000000,6.79,6.86,6.64,6.65,404552,0
+MBI.US,D,20240220,000000,6.54,6.78,6.54,6.77,357237,0
+MBI.US,D,20240221,000000,6.76,6.84,6.62,6.7,310049,0
+MBI.US,D,20240222,000000,6.71,6.79,6.58,6.64,382658,0
+MBI.US,D,20240223,000000,6.61,6.9499,6.61,6.85,349004,0
+MBI.US,D,20240226,000000,6.85,6.92,6.75,6.84,279238,0
+MBI.US,D,20240227,000000,6.9,7.04,6.801,6.83,316948,0
+MBI.US,D,20240228,000000,6.78,7.11,6.78,6.88,782050,0
+MBI.US,D,20240229,000000,6.52,7.075,6.4,6.53,1693699,0
+MBI.US,D,20240301,000000,6.58,6.81,6.44,6.71,691290,0
+MBI.US,D,20240304,000000,6.72,6.75,6.43,6.47,592016,0
+MBI.US,D,20240305,000000,6.43,6.74,6.43,6.58,535500,0
+MBI.US,D,20240306,000000,6.64,6.665,6.36,6.44,555989,0
+MBI.US,D,20240307,000000,6.5,6.82,6.45,6.66,424553,0
+MBI.US,D,20240308,000000,6.65,6.725,6.38,6.39,432891,0
+MBI.US,D,20240311,000000,6.33,6.66,6.32,6.66,455555,0
+MBI.US,D,20240312,000000,6.63,6.72,6.505,6.68,335744,0
+MBI.US,D,20240313,000000,6.66,6.79,6.645,6.69,336720,0
+MBI.US,D,20240314,000000,6.64,6.64,6.38,6.48,329521,0
+MBI.US,D,20240315,000000,6.44,6.6,6.44,6.55,1005314,0
+MBI.US,D,20240318,000000,6.54,6.58,6.43,6.52,227520,0
+MBI.US,D,20240319,000000,6.48,6.725,6.48,6.5,256873,0
+MBI.US,D,20240320,000000,6.42,6.71,6.31,6.64,287597,0
+MBI.US,D,20240321,000000,6.62,6.77,6.54,6.67,299460,0
+MBI.US,D,20240322,000000,6.67,6.67,6.48,6.54,222122,0
+MBI.US,D,20240325,000000,6.56,6.74,6.54,6.63,187830,0
+MBI.US,D,20240326,000000,6.68,6.76,6.515,6.54,184705,0
+MBI.US,D,20240327,000000,6.57,6.86,6.57,6.76,446961,0
+MBI.US,D,20240328,000000,6.77,6.86,6.68,6.76,389819,0
+MBI.US,D,20240401,000000,6.62,6.775,6.53,6.69,350154,0
+MBI.US,D,20240402,000000,6.59,6.63,6.32,6.34,310511,0
+MBI.US,D,20240403,000000,6.29,6.405,6.26,6.31,260663,0
+MBI.US,D,20240404,000000,6.42,6.596,6.35,6.41,264002,0
+MBI.US,D,20240405,000000,6.4,6.48,6.355,6.44,195958,0
+MBI.US,D,20240408,000000,6.47,6.77,6.445,6.57,475022,0
+MBI.US,D,20240409,000000,6.63,6.81,6.56,6.71,227027,0
+MBI.US,D,20240410,000000,6.49,6.49,6.08,6.23,593549,0
+MBI.US,D,20240411,000000,6.22,6.34,6.14,6.29,289648,0
+MBI.US,D,20240412,000000,6.2,6.4,6.17,6.24,285205,0
+MBI.US,D,20240415,000000,6.36,6.41,6.22,6.23,228301,0
+MBI.US,D,20240416,000000,6.23,6.32,6.19,6.26,551050,0
+MBI.US,D,20240417,000000,6.27,6.34,6.065,6.12,410581,0
+MBI.US,D,20240418,000000,6.14,6.2,6.04,6.05,238573,0
+MBI.US,D,20240419,000000,6.03,6.19,6.03,6.13,378305,0
+MBI.US,D,20240422,000000,6.15,6.21,6.03,6.08,310672,0
+MBI.US,D,20240423,000000,6.12,6.29,6.105,6.29,500613,0
+MBI.US,D,20240424,000000,6.25,6.59,6.25,6.58,404205,0
+MBI.US,D,20240425,000000,6.5,6.515,6.28,6.33,372994,0
+MBI.US,D,20240426,000000,6.31,6.83,6.27,6.82,663792,0
+MBI.US,D,20240429,000000,6.85,6.86,6.39,6.41,321802,0
+MBI.US,D,20240430,000000,6.32,6.42,6.285,6.29,278613,0
+MBI.US,D,20240501,000000,6.32,6.54,6.315,6.35,202185,0
+MBI.US,D,20240502,000000,6.45,6.57,6.37,6.49,243590,0
+MBI.US,D,20240503,000000,6.65,6.65,6.355,6.38,209452,0
+MBI.US,D,20240506,000000,6.45,6.6469,6.45,6.57,201001,0
+MBI.US,D,20240507,000000,6.62,6.87,6.62,6.65,341256,0
+MBI.US,D,20240508,000000,6.66,6.85,6.63,6.78,306279,0
+MBI.US,D,20240509,000000,6.84,6.85,6.635,6.72,403540,0
+MBI.US,D,20240510,000000,6.74,6.74,6.13,6.15,783087,0
+MBI.US,D,20240513,000000,6.1,6.22,5.955,5.96,627912,0
+MBI.US,D,20240514,000000,6.08,6.215,5.93,6.06,286222,0
+MBI.US,D,20240515,000000,6.12,6.185,5.96,5.96,255446,0
+MBI.US,D,20240516,000000,5.99,6.03,5.9,5.93,306403,0
+MBI.US,D,20240517,000000,5.95,6,5.885,6,240970,0
+MBI.US,D,20240520,000000,6.02,6.06,5.86,5.88,331463,0
+MBI.US,D,20240521,000000,5.85,5.95,5.755,5.86,304325,0
+MBI.US,D,20240522,000000,5.88,5.99,5.77,5.8,277522,0
+MBI.US,D,20240523,000000,5.79,5.861,5.56,5.6,392503,0
+MBI.US,D,20240524,000000,5.63,5.71,5.55,5.59,269925,0
+MBI.US,D,20240528,000000,5.6,5.72,5.475,5.62,376398,0
+MBI.US,D,20240529,000000,5.54,5.8,5.54,5.67,288735,0
+MBI.US,D,20240530,000000,5.71,5.76,5.59,5.7,274226,0
+MBI.US,D,20240531,000000,5.6,5.7,5.46,5.65,359491,0
+MBI.US,D,20240603,000000,5.74,5.74,5.51,5.56,245857,0
+MBI.US,D,20240604,000000,5.54,5.71,5.54,5.68,417439,0
+MBI.US,D,20240605,000000,5.73,5.77,5.59,5.71,217317,0
+MBI.US,D,20240606,000000,5.74,5.74,5.51,5.53,245643,0
+MBI.US,D,20240607,000000,5.5,5.52,5.29,5.4,393354,0
+MBI.US,D,20240610,000000,5.35,5.4,5.21,5.26,481629,0
+MBI.US,D,20240611,000000,5.22,5.25,5.1,5.17,232977,0
+MBI.US,D,20240612,000000,5.31,5.42,5.23,5.33,335819,0
+MBI.US,D,20240613,000000,5.7,5.87,5.49,5.69,940356,0
+MBI.US,D,20240614,000000,5.55,5.69,5.25,5.52,538358,0
+MBI.US,D,20240617,000000,5.48,5.57,5.34,5.55,209679,0
+MBI.US,D,20240618,000000,5.52,5.58,5.36,5.57,268886,0
+MBI.US,D,20240620,000000,5.53,5.64,5.49,5.61,369443,0
+MBI.US,D,20240621,000000,5.58,5.66,5.5,5.5,561053,0
+MBI.US,D,20240624,000000,5.53,5.59,5.46,5.5,161914,0
+MBI.US,D,20240625,000000,5.5,5.5,5.27,5.27,224327,0
+MBI.US,D,20240626,000000,5.26,5.39,5.1,5.39,244688,0
+MBI.US,D,20240627,000000,5.41,5.52,5.33,5.5,245147,0
+MBI.US,D,20240628,000000,5.54,5.64,5.395,5.49,530128,0
+MBI.US,D,20240701,000000,5.49,5.52,5.27,5.29,340077,0
+MBI.US,D,20240702,000000,5.26,5.3,5.02,5.19,787820,0
+MBI.US,D,20240703,000000,5.22,5.37,5.12,5.35,181950,0
+MBI.US,D,20240705,000000,5.3,5.55,5.27,5.46,472439,0
+MBI.US,D,20240708,000000,5.53,5.58,5.24,5.26,329764,0
+MBI.US,D,20240709,000000,5.25,5.72,5.21,5.54,751504,0
+MBI.US,D,20240710,000000,5.55,5.6,5.17,5.19,645310,0
+MBI.US,D,20240711,000000,5.28,5.38,5.145,5.17,1002692,0
+MBI.US,D,20240712,000000,5.23,5.29,4.96,5.01,916295,0
+MBI.US,D,20240715,000000,5.05,5.31,5.03,5.08,1017445,0
+MBI.US,D,20240716,000000,5.16,5.22,4.93,5.06,771225,0
+MBI.US,D,20240717,000000,5.04,5.21,4.84,5.08,1063145,0
+MBI.US,D,20240718,000000,5.04,5.27,4.78,4.79,684644,0
+MBI.US,D,20240719,000000,4.8,4.9,4.51,4.55,1140466,0
+MBI.US,D,20240722,000000,4.6,4.79,4.55,4.66,1533717,0
+MBI.US,D,20240723,000000,4.7,4.73,4.52,4.7,1124780,0
+MBI.US,D,20240724,000000,4.69,4.75,4.445,4.49,1192122,0
+MBI.US,D,20240725,000000,4.5,4.56,4.4,4.41,569111,0
+MBI.US,D,20240726,000000,4.49,4.82,4.46,4.77,839446,0
+MBI.US,D,20240729,000000,4.8,4.815,4.365,4.38,871384,0
+MBI.US,D,20240730,000000,4.37,4.45,4.3,4.36,647641,0
+MBI.US,D,20240731,000000,4.41,4.56,4.34,4.4,790673,0
+MBI.US,D,20240801,000000,4.42,4.48,4.1,4.13,853088,0
+MBI.US,D,20240802,000000,4.05,4.32,3.97,4.22,798411,0
+MBI.US,D,20240805,000000,4.02,4.16,3.93,4.16,953959,0
+MBI.US,D,20240806,000000,4.16,4.17,3.89,4.06,974973,0
+MBI.US,D,20240807,000000,3.78,3.96,3.65,3.75,1253412,0
+MBI.US,D,20240808,000000,3.75,4.05,3.75,3.96,573176,0
+MBI.US,D,20240809,000000,3.96,3.975,3.75,3.82,523182,0
+MBI.US,D,20240812,000000,3.84,3.9,3.62,3.65,448195,0
+MBI.US,D,20240813,000000,3.66,3.74,3.55,3.62,522931,0
+MBI.US,D,20240814,000000,3.61,3.78,3.56,3.71,531573,0
+MBI.US,D,20240815,000000,3.8,3.9,3.73,3.74,353860,0
+MBI.US,D,20240816,000000,3.72,3.92,3.72,3.87,282810,0
+MBI.US,D,20240819,000000,3.85,3.915,3.84,3.86,227567,0
+MBI.US,D,20240820,000000,3.85,3.89,3.82,3.85,238375,0
+MBI.US,D,20240821,000000,3.86,3.91,3.745,3.75,337674,0
+MBI.US,D,20240822,000000,3.76,3.81,3.645,3.69,227129,0
+MBI.US,D,20240823,000000,3.7,3.87,3.69,3.83,255399,0
+MBI.US,D,20240826,000000,3.88,3.88,3.8,3.82,218726,0
+MBI.US,D,20240827,000000,3.79,3.91,3.75,3.88,188293,0
+MBI.US,D,20240828,000000,3.87,3.91,3.64,3.78,495494,0
+MBI.US,D,20240829,000000,3.79,3.905,3.735,3.89,356306,0
+MBI.US,D,20240830,000000,3.87,3.94,3.8,3.92,352011,0
+MBI.US,D,20240903,000000,3.9,3.96,3.535,3.63,463337,0
+MBI.US,D,20240904,000000,3.62,3.76,3.54,3.55,369965,0
+MBI.US,D,20240905,000000,3.56,3.58,3.39,3.45,277447,0
+MBI.US,D,20240906,000000,3.43,3.46,3.29,3.33,398241,0
+MBI.US,D,20240909,000000,3.34,3.45,3.25,3.31,419028,0
+MBI.US,D,20240910,000000,3.3,3.44,3.22,3.41,367321,0
+MBI.US,D,20240911,000000,3.38,3.465,3.22,3.42,372325,0
+MBI.US,D,20240912,000000,3.42,3.48,3.35,3.43,236941,0
+MBI.US,D,20240913,000000,3.46,3.63,3.42,3.59,364630,0
+MBI.US,D,20240916,000000,3.62,3.69,3.58,3.65,339314,0
+MBI.US,D,20240917,000000,3.68,3.75,3.61,3.61,232128,0
+MBI.US,D,20240918,000000,3.6,3.82,3.57,3.63,305367,0
+MBI.US,D,20240919,000000,3.74,3.88,3.69,3.85,377001,0
+MBI.US,D,20240920,000000,3.83,3.88,3.72,3.72,551136,0
+MBI.US,D,20240923,000000,3.69,3.72,3.56,3.63,286200,0
+MBI.US,D,20240924,000000,3.62,3.755,3.62,3.73,144093,0
+MBI.US,D,20240925,000000,3.7,3.71,3.53,3.58,284358,0
+MBI.US,D,20240926,000000,3.61,3.73,3.59,3.6,228462,0
+MBI.US,D,20240927,000000,3.65,3.69,3.545,3.58,154899,0
+MBI.US,D,20240930,000000,3.61,3.67,3.5501,3.57,203129,0
+MBI.US,D,20241001,000000,3.56,3.565,3.42,3.46,273152,0
+MBI.US,D,20241002,000000,3.46,3.56,3.455,3.52,242130,0
+MBI.US,D,20241003,000000,3.49,3.56,3.485,3.53,167043,0
+MBI.US,D,20241004,000000,3.59,3.74,3.58,3.69,321848,0
+MBI.US,D,20241007,000000,3.68,3.71,3.28,3.45,377178,0
+MBI.US,D,20241008,000000,3.43,3.5,3.34,3.4,225699,0
+MBI.US,D,20241009,000000,3.38,3.47,3.285,3.34,370136,0
+MBI.US,D,20241010,000000,3.31,3.44,3.29,3.43,214625,0
+MBI.US,D,20241011,000000,3.43,3.54,3.4292,3.51,196767,0
+MBI.US,D,20241014,000000,3.51,3.79,3.485,3.76,283559,0
+MBI.US,D,20241015,000000,3.78,3.9,3.72,3.76,236980,0
+MBI.US,D,20241016,000000,3.81,4,3.79,3.96,242799,0
+MBI.US,D,20241017,000000,3.95,3.99,3.869,3.9,119832,0
+MBI.US,D,20241018,000000,3.92,3.95,3.85,3.93,141268,0
+MBI.US,D,20241021,000000,3.93,3.94,3.8,3.84,152622,0
+MBI.US,D,20241022,000000,3.8,3.81,3.68,3.79,224518,0
+MBI.US,D,20241023,000000,3.75,3.78,3.665,3.73,114790,0
+MBI.US,D,20241024,000000,3.73,3.79,3.695,3.77,112865,0
+MBI.US,D,20241025,000000,3.8,3.8,3.4,3.75,681886,0
+MBI.US,D,20241028,000000,3.77,3.94,3.76,3.78,166151,0
+MBI.US,D,20241029,000000,3.78,3.9399,3.73,3.84,188500,0
+MBI.US,D,20241030,000000,3.85,3.9,3.8236,3.89,115156,0
+MBI.US,D,20241031,000000,3.9,4,3.8,3.94,208497,0
+MBI.US,D,20241101,000000,3.99,4.13,3.975,4.12,271953,0
+MBI.US,D,20241104,000000,4.1,4.13,3.805,3.82,267587,0
+MBI.US,D,20241105,000000,3.78,4,3.75,3.99,205411,0
+MBI.US,D,20241106,000000,4.25,4.44,4.15,4.31,488152,0
+MBI.US,D,20241107,000000,4.28,4.3,4.1,4.21,275738,0
+MBI.US,D,20241108,000000,4.35,4.52,4.28,4.49,468294,0
+MBI.US,D,20241111,000000,4.51,4.72,4.51,4.65,565957,0
+MBI.US,D,20241112,000000,4.62,4.84,4.585,4.82,846099,0
+MBI.US,D,20241113,000000,4.875,4.945,4.77,4.91,638092,0
+MBI.US,D,20241114,000000,5.04,6.12,5.03,5.98,2878166,0
+MBI.US,D,20241115,000000,6.03,6.11,5.58,6.03,1362823,0
+MBI.US,D,20241118,000000,6.225,6.823,6.225,6.55,3564215,0
+MBI.US,D,20241119,000000,6.61,6.65,6.36,6.58,1777772,0
+MBI.US,D,20241120,000000,6.59,6.63,6.275,6.6,1083847,0
+MBI.US,D,20241121,000000,6.61,6.6905,6.44,6.58,507863,0
+MBI.US,D,20241122,000000,6.58,7.07,6.5109,7.03,1228895,0
+MBI.US,D,20241125,000000,7.15,7.16,6.791,6.88,736321,0
+MBI.US,D,20241126,000000,6.81,6.94,6.59,6.93,641787,0
+MBI.US,D,20241127,000000,6.98,7.045,6.82,6.95,436998,0
+MBI.US,D,20241129,000000,7.015,7.045,6.79,6.89,340299,0
+MBI.US,D,20241202,000000,6.6859,6.91,6.6859,6.8,290981,0
+MBI.US,D,20241203,000000,6.87,6.9,6.74,6.84,404099,0
+MBI.US,D,20241204,000000,6.8,6.99,6.72,6.87,294772,0
+MBI.US,D,20241205,000000,6.91,7.09,6.8446,6.99,308003,0
+MBI.US,D,20241206,000000,6.9607,7,6.69,6.74,286947,0
+MBI.US,D,20241209,000000,6.681,6.71,6.08,6.14,426223,0
+MBI.US,D,20241210,000000,6.1,6.32,6.01,6.26,610389,0
+MBI.US,D,20241211,000000,6.41,6.6,6.242,6.47,523680,0
+MBI.US,D,20241212,000000,6.49,6.51,6.1,6.23,202508,0
+MBI.US,D,20241213,000000,6.24,6.2978,6.085,6.1,147338,0
+MBI.US,D,20241216,000000,6.13,6.43,6.1,6.4,205975,0
+MBI.US,D,20241217,000000,6.44,6.49,6.195,6.34,236439,0
+MBI.US,D,20241218,000000,6.38,6.44,5.96,6,430163,0
+MBI.US,D,20241219,000000,6,6.19,5.97,6.1,342989,0
+MBI.US,D,20241220,000000,5.76,6.31,5.76,6.06,699356,0
+MBI.US,D,20241223,000000,6.055,6.065,5.74,5.74,398524,0
+MBI.US,D,20241224,000000,5.67,5.79,5.64,5.75,199052,0
+MBI.US,D,20241226,000000,5.705,6.115,5.68,6.09,207243,0
+MBI.US,D,20241227,000000,6.04,6.19,5.989,6.1,226454,0
+MBI.US,D,20241230,000000,6.045,6.27,6.005,6.23,279515,0
+MBI.US,D,20241231,000000,6.29,6.53,6.22,6.46,500446,0
+MBI.US,D,20250102,000000,6.495,6.94,6.495,6.9,627579,0
+MBI.US,D,20250103,000000,6.925,6.97,6.74,6.83,307519,0
+MBI.US,D,20250106,000000,6.8,7.065,6.64,7,526771,0
+MBI.US,D,20250107,000000,7.01,7.07,6.75,6.89,646774,0
+MBI.US,D,20250108,000000,6.81,6.86,5.959,6.13,891548,0
+MBI.US,D,20250110,000000,6.075,6.22,5.98,6,433896,0
+MBI.US,D,20250113,000000,5.995,6.35,5.75,6.31,597561,0
+MBI.US,D,20250114,000000,6.338,6.41,6.13,6.13,190318,0
+MBI.US,D,20250115,000000,6.35,6.47,6.25,6.36,190475,0
+MBI.US,D,20250116,000000,6.33,6.44,6.3,6.37,259014,0
+MBI.US,D,20250117,000000,6.4,6.45,6.05,6.05,376386,0
+MBI.US,D,20250121,000000,6.16,6.22,5.98,6.19,329376,0
+MBI.US,D,20250122,000000,6.22,6.22,5.93,5.95,245300,0
+MBI.US,D,20250123,000000,5.93,5.99,5.87,5.91,202860,0
+MBI.US,D,20250124,000000,5.865,6.03,5.86,5.98,181663,0
+MBI.US,D,20250127,000000,5.97,6.12,5.89,6.09,193845,0
+MBI.US,D,20250128,000000,6.05,6.16,5.98,6.1,186887,0
+MBI.US,D,20250129,000000,6.06,6.09,5.9,5.98,195811,0
+MBI.US,D,20250130,000000,6.11,6.25,5.945,6.16,221963,0
+MBI.US,D,20250131,000000,6.17,7.23,6.05,7.11,2367812,0
+MBI.US,D,20250203,000000,7.015,7.265,6.91,7.18,725291,0
+MBI.US,D,20250204,000000,7.2,7.3,6.75,6.93,436148,0
+MBI.US,D,20250205,000000,6.8628,7.0201,6.69,6.97,328218,0
+MBI.US,D,20250206,000000,6.91,7.07,6.78,6.86,236238,0
+MBI.US,D,20250207,000000,6.8453,7.32,6.7801,7.02,326529,0
+MBI.US,D,20250210,000000,7.01,7.19,6.88,7.17,234953,0
+MBI.US,D,20250211,000000,7.115,7.42,7.04,7.33,340109,0
+MBI.US,D,20250212,000000,7.29,7.29,6.969,7.14,183261,0
+MBI.US,D,20250213,000000,7.165,7.4599,7.16,7.17,412491,0
+MBI.US,D,20250214,000000,7.35,7.38,7.095,7.2,252297,0
+MBI.US,D,20250218,000000,7.1,7.23,7.04,7.21,212777,0
+MBI.US,D,20250219,000000,7.105,7.28,7.05,7.24,129289,0
+MBI.US,D,20250220,000000,7.2,7.21,6.81,6.91,347587,0
+MBI.US,D,20250221,000000,6.96,7.03,6.775,6.8,453921,0
+MBI.US,D,20250224,000000,6.8,7.01,6.79,6.9,292488,0
+MBI.US,D,20250225,000000,6.93,7.2,6.8,7.13,312064,0
+MBI.US,D,20250226,000000,7.15,7.3,7.075,7.22,233893,0
+MBI.US,D,20250227,000000,7.2,7.32,7,7.02,287711,0
+MBI.US,D,20250228,000000,6.75,6.75,5.46,6.07,1678738,0
+MBI.US,D,20250303,000000,6.09,6.09,5.5,5.53,866393,0
+MBI.US,D,20250304,000000,5.46,5.6,4.98,5.49,829603,0
+MBI.US,D,20250305,000000,5.475,5.67,5.13,5.5,648981,0
+MBI.US,D,20250306,000000,5.367,5.44,5.125,5.21,480549,0
+MBI.US,D,20250307,000000,5.14,5.35,5,5.28,374297,0
+MBI.US,D,20250310,000000,5.155,5.28,5.07,5.13,390231,0
+MBI.US,D,20250311,000000,5.14,5.17,4.93,5,357442,0
+MBI.US,D,20250312,000000,5.03,5.21,4.97,5.17,308345,0
+MBI.US,D,20250313,000000,5.17,5.31,5.13,5.17,289820,0
+MBI.US,D,20250314,000000,5.31,5.51,5.17,5.41,306210,0
+MBI.US,D,20250317,000000,5.38,5.55,5.345,5.53,199641,0
+MBI.US,D,20250318,000000,5.555,5.69,5.38,5.49,221228,0
+MBI.US,D,20250319,000000,5.53,5.63,5.38,5.57,235618,0
+MBI.US,D,20250320,000000,5.52,5.675,5.49,5.54,222714,0
+MBI.US,D,20250321,000000,5.51,5.54,5.395,5.46,377711,0
+MBI.US,D,20250324,000000,5.58,5.58,5.34,5.35,173743,0
+MBI.US,D,20250325,000000,5.34,5.47,5.2,5.28,192982,0
+MBI.US,D,20250326,000000,5.335,5.42,5.01,5.09,232319,0
+MBI.US,D,20250327,000000,5.1,5.2864,5.04,5.26,272718,0
+MBI.US,D,20250328,000000,5.225,5.26,4.93,5.01,235572,0
+MBI.US,D,20250331,000000,5.03,5.1,4.91,4.98,234937,0
+MBI.US,D,20250401,000000,4.985,4.985,4.66,4.73,390799,0
+MBI.US,D,20250402,000000,4.66,4.89,4.63,4.83,246666,0
+MBI.US,D,20250403,000000,4.62,4.7698,4.41,4.5,523406,0
+MBI.US,D,20250404,000000,4.41,4.42,4.09,4.32,746995,0
+MBI.US,D,20250407,000000,4.14,4.5825,4.01,4.3,411093,0
+MBI.US,D,20250408,000000,4.4388,4.4388,4.06,4.11,360476,0
+MBI.US,D,20250409,000000,4.09,4.47,3.905,4.35,816792,0
+MBI.US,D,20250410,000000,4.22,4.29,4.02,4.13,328004,0
+MBI.US,D,20250411,000000,4.12,4.12,3.86,3.92,833847,0
+MBI.US,D,20250414,000000,3.94,4.24,3.93,4.17,251310,0
+MBI.US,D,20250415,000000,4.2,4.23,4.035,4.09,333472,0
+MBI.US,D,20250416,000000,4.03,4.06,3.95,3.98,228964,0
+MBI.US,D,20250417,000000,4.01,4.38,3.98,4.38,416290,0
+MBI.US,D,20250421,000000,4.34,4.375,4.14,4.26,239882,0
+MBI.US,D,20250422,000000,4.35,4.615,4.34,4.59,316965,0
+MBI.US,D,20250423,000000,4.75,4.76,4.5,4.63,248153,0
+MBI.US,D,20250424,000000,4.625,4.7,4.6,4.67,158480,0
+MBI.US,D,20250425,000000,4.64,4.82,4.52,4.76,314698,0
+MBI.US,D,20250428,000000,4.775,4.79,4.56,4.58,176515,0
+MBI.US,D,20250429,000000,4.6288,4.81,4.5,4.78,271145,0
+MBI.US,D,20250430,000000,4.77,4.8,4.55,4.69,249946,0
+MBI.US,D,20250501,000000,4.7,4.84,4.64,4.65,260584,0
+MBI.US,D,20250502,000000,4.775,4.89,4.715,4.83,192824,0
+MBI.US,D,20250505,000000,4.79,4.855,4.685,4.69,155402,0
+MBI.US,D,20250506,000000,4.745,4.75,4.6,4.64,193400,0
+MBI.US,D,20250507,000000,4.68,4.73,4.605,4.64,209401,0
+MBI.US,D,20250508,000000,4.681,4.97,4.64,4.85,292354,0
+MBI.US,D,20250509,000000,4.63,4.645,4.11,4.3,711678,0
+MBI.US,D,20250512,000000,4.425,4.58,4.42,4.49,318723,0
+MBI.US,D,20250513,000000,4.54,4.57,4.31,4.33,319856,0
+MBI.US,D,20250514,000000,4.3,4.42,4.21,4.39,277607,0
+MBI.US,D,20250515,000000,4.38,4.9099,4.369,4.87,479784,0
+MBI.US,D,20250516,000000,4.9,5,4.63,4.64,328698,0
+MBI.US,D,20250519,000000,4.505,4.65,4.3916,4.58,249836,0
+MBI.US,D,20250520,000000,4.52,4.59,4.48,4.53,173836,0
+MBI.US,D,20250521,000000,4.49,4.5,4.25,4.26,203950,0
+MBI.US,D,20250522,000000,4.245,4.39,4.15,4.23,345196,0
+MBI.US,D,20250523,000000,4.175,4.38,4.13,4.35,128864,0
+MBI.US,D,20250527,000000,4.29,4.57,4.29,4.55,269802,0
+MBI.US,D,20250528,000000,4.57,4.57,4.335,4.41,196086,0
+MBI.US,D,20250529,000000,4.5,4.57,4.42,4.55,135295,0
+MBI.US,D,20250530,000000,4.5,4.54,4.41,4.41,215710,0
+MBI.US,D,20250602,000000,4.42,4.465,4.27,4.42,272182,0
+MBI.US,D,20250603,000000,4.44,4.57,4.4,4.5,170415,0
+MBI.US,D,20250604,000000,4.51,4.54,4.4,4.53,188730,0
+MBI.US,D,20250605,000000,4.48,4.52,4.345,4.4,264495,0
+MBI.US,D,20250606,000000,4.4,4.49,4.34,4.44,180846,0
+MBI.US,D,20250609,000000,4.54,4.54,4.315,4.43,225725,0
+MBI.US,D,20250610,000000,4.45,4.47,4.345,4.38,181348,0
+MBI.US,D,20250611,000000,4.355,4.47,4.29,4.3,184804,0
+MBI.US,D,20250612,000000,4.31,4.42,4.26,4.34,147872,0
+MBI.US,D,20250613,000000,4.29,4.365,4.26,4.27,130566,0
+MBI.US,D,20250616,000000,4.35,4.51,4.31,4.33,170608,0
+MBI.US,D,20250617,000000,4.26,4.34,4.195,4.22,163877,0
+MBI.US,D,20250618,000000,4.26,4.27,4.185,4.21,152058,0
+MBI.US,D,20250620,000000,4.23,4.32,4.205,4.31,229809,0
+MBI.US,D,20250623,000000,4.2501,4.38,4.105,4.37,147672,0
+MBI.US,D,20250624,000000,4.42,4.45,4.33,4.36,195128,0
+MBI.US,D,20250625,000000,4.34,4.34,4.22,4.27,163938,0
+MBI.US,D,20250626,000000,4.29,4.34,4.255,4.3,150428,0
+MBI.US,D,20250627,000000,4.3,4.48,4.3,4.32,374150,0
+MBI.US,D,20250630,000000,4.32,4.44,4.28,4.34,308079,0
+MBI.US,D,20250701,000000,4.325,4.48,4.265,4.38,143711,0
+MBI.US,D,20250702,000000,4.36,4.39,4.28,4.3,144591,0
+MBI.US,D,20250703,000000,4.33,4.45,4.3136,4.41,63073,0
+MBI.US,D,20250707,000000,4.33,4.42,4.3079,4.39,188358,0
+MBI.US,D,20250708,000000,4.4,4.5199,4.37,4.41,179787,0
+MBI.US,D,20250709,000000,4.415,4.4322,4.32,4.4,166869,0
+MBI.US,D,20250710,000000,4.43,4.515,4.34,4.48,269882,0
+MBI.US,D,20250711,000000,4.415,4.57,4.4,4.43,193767,0
+MBI.US,D,20250714,000000,4.46,4.54,4.43,4.48,89122,0
+MBI.US,D,20250715,000000,4.54,4.595,4.43,4.46,257810,0
+MBI.US,D,20250716,000000,4.53,4.55,4.41,4.53,161484,0
+MBI.US,D,20250717,000000,4.54,4.79,4.54,4.76,213555,0
+MBI.US,D,20250718,000000,4.75,4.84,4.71,4.79,184774,0
+MBI.US,D,20250721,000000,4.84,5.07,4.815,4.97,321262,0
+MBI.US,D,20250722,000000,4.99,5.07,4.87,4.93,248833,0
+MBI.US,D,20250723,000000,4.905,5.15,4.905,5.08,249298,0
+MBI.US,D,20250724,000000,5.06,5.12,4.87,4.89,207782,0
+MBI.US,D,20250725,000000,4.89,4.99,4.89,4.95,143487,0
+MBI.US,D,20250728,000000,4.955,5.01,4.855,4.88,212899,0
+MBI.US,D,20250729,000000,4.94,5.05,4.89,4.91,149046,0
+MBI.US,D,20250730,000000,4.9,5.1,4.725,5.06,391015,0
+MBI.US,D,20250731,000000,5.05,5.35,4.99,5.33,362671,0
+MBI.US,D,20250801,000000,5.27,5.64,5.23,5.6,1274402,0
+MBI.US,D,20250804,000000,5.605,5.63,5.12,5.51,534584,0
+MBI.US,D,20250805,000000,5.86,6.78,5.76,6.75,1730543,0
+MBI.US,D,20250806,000000,6.735,6.93,6.4,6.6,709626,0
+MBI.US,D,20250807,000000,6.46,6.83,6.125,6.31,588254,0
+MBI.US,D,20250808,000000,6.35,6.57,5.8,5.83,475055,0
+MBI.US,D,20250811,000000,5.87,6.23,5.82,6.03,392259,0
+MBI.US,D,20250812,000000,6.18,6.43,6,6.36,412569,0
+MBI.US,D,20250813,000000,6.34,6.47,6.13,6.35,278023,0
+MBI.US,D,20250814,000000,6.29,6.31,6.1,6.29,223308,0
+MBI.US,D,20250815,000000,6.3206,6.4,6.13,6.28,307751,0
+MBI.US,D,20250818,000000,6.328,6.4,6.16,6.36,277060,0
+MBI.US,D,20250819,000000,6.39,6.8,6.32,6.54,680313,0
+MBI.US,D,20250820,000000,6.51,7.6299,6.4644,7.23,1966418,0
+MBI.US,D,20250821,000000,7.205,7.52,7.14,7.45,589688,0
+MBI.US,D,20250822,000000,7.5,7.71,7.44,7.68,394541,0
+MBI.US,D,20250825,000000,7.7,7.765,7.55,7.72,355984,0
+MBI.US,D,20250826,000000,7.77,7.97,7.57,7.9,546391,0
+MBI.US,D,20250827,000000,7.86,8.26,7.86,8.13,644330,0
+MBI.US,D,20250828,000000,8.17,8.2468,8,8.07,501108,0
+MBI.US,D,20250829,000000,8.13,8.148,7.92,7.96,343732,0
+MBI.US,D,20250902,000000,7.9503,8.16,7.77,7.83,383791,0
+MBI.US,D,20250903,000000,7.75,7.98,7.6634,7.94,239510,0
+MBI.US,D,20250904,000000,7.9378,8.015,7.87,7.93,238386,0
+MBI.US,D,20250905,000000,7.95,8.01,7.39,7.47,477050,0
+MBI.US,D,20250908,000000,7.4702,7.765,7.31,7.64,394040,0
+MBI.US,D,20250909,000000,7.54,7.735,7.53,7.56,434803,0
+MBI.US,D,20250910,000000,7.56,7.63,7.32,7.4,226750,0
+MBI.US,D,20250911,000000,7.48,7.7,7.47,7.65,207242,0
+MBI.US,D,20250912,000000,7.512,7.8245,7.512,7.79,151347,0
+MBI.US,D,20250915,000000,7.8365,7.84,7.56,7.57,136043,0
+MBI.US,D,20250916,000000,7.54,7.54,6.85,7.15,748253,0
+MBI.US,D,20250917,000000,7.0725,7.24,6.85,6.94,827916,0
+MBI.US,D,20250918,000000,7.08,7.53,7.01,7.5,295424,0
+MBI.US,D,20250919,000000,7.58,8.11,7.43,7.8,1081071,0
+MBI.US,D,20250922,000000,7.68,7.96,7.465,7.9,551843,0
+MBI.US,D,20250923,000000,7.905,8.17,7.765,7.79,418390,0
+MBI.US,D,20250924,000000,7.805,7.87,7.6,7.6,216805,0
+MBI.US,D,20250925,000000,7.55,7.61,7.4946,7.56,177630,0
+MBI.US,D,20250926,000000,7.62,7.62,7.49,7.61,146256,0
+MBI.US,D,20250929,000000,7.54,7.655,7.45,7.55,172066,0
+MBI.US,D,20250930,000000,7.53,7.64,7.39,7.45,376746,0
+MBI.US,D,20251001,000000,7.38,7.53,7.22,7.22,280219,0
+MBI.US,D,20251002,000000,7.19,7.38,7.02,7.25,268123,0
+MBI.US,D,20251003,000000,7.23,7.54,7.22,7.26,293180,0
+MBI.US,D,20251006,000000,7.28,7.55,7.17,7.28,475258,0
+MBI.US,D,20251007,000000,7.33,7.355,7.06,7.1,193715,0
+MBI.US,D,20251008,000000,7.08,7.29,6.9,7.19,253622,0
+MBI.US,D,20251009,000000,7.12,7.17,6.72,6.96,386282,0
+MBI.US,D,20251010,000000,6.91,7.02,6.78,6.79,269009,0
+MBI.US,D,20251013,000000,6.86,6.89,6.69,6.75,136151,0
+MBI.US,D,20251014,000000,6.653,6.89,6.653,6.78,149723,0
+MBI.US,D,20251015,000000,6.865,7.0727,6.69,6.71,189646,0
+MBI.US,D,20251016,000000,6.63,6.83,6.51,6.65,295080,0
+MBI.US,D,20251017,000000,6.65,6.85,6.305,6.67,385541,0
+MBI.US,D,20251020,000000,6.785,6.95,6.75,6.94,388207,0
+MBI.US,D,20251021,000000,6.94,7.1,6.85,6.96,205589,0
+MBI.US,D,20251022,000000,6.96,7,6.735,6.89,139024,0
+MBI.US,D,20251023,000000,6.87,6.96,6.8,6.85,127146,0
+MBI.US,D,20251024,000000,6.95,6.99,6.84,6.89,170022,0
+MBI.US,D,20251027,000000,6.91,6.934,6.665,6.76,211288,0
+MBI.US,D,20251028,000000,6.695,6.815,6.62,6.71,153559,0
+MBI.US,D,20251029,000000,6.71,6.82,6.53,6.63,233432,0
+MBI.US,D,20251030,000000,6.665,6.8,6.6,6.75,203239,0
+MBI.US,D,20251031,000000,6.66,6.87,6.65,6.83,339221,0
+MBI.US,D,20251103,000000,6.795,6.92,6.675,6.77,223687,0
+MBI.US,D,20251104,000000,6.785,6.89,6.68,6.78,200679,0
+MBI.US,D,20251105,000000,6.91,7.54,6.91,7.41,616412,0
+MBI.US,D,20251106,000000,7.4,7.4,7.18,7.3,221089,0
+MBI.US,D,20251107,000000,7.25,7.5,7.15,7.49,534048,0
+MBI.US,D,20251110,000000,7.56,7.73,7.43,7.55,472376,0
+MBI.US,D,20251111,000000,7.555,7.865,7.465,7.51,513693,0
+MBI.US,D,20251112,000000,7.57,7.62,7.45,7.53,310000,0
+MBI.US,D,20251113,000000,7.4961,7.72,7.39,7.64,319214,0
+MBI.US,D,20251114,000000,7.63,7.82,7.55,7.72,393998,0
+MBI.US,D,20251117,000000,7.83,7.83,7.535,7.54,223427,0
+MBI.US,D,20251118,000000,7.445,7.84,7.445,7.64,316340,0
+MBI.US,D,20251119,000000,7.69,7.8,7.595,7.64,243233,0
+MBI.US,D,20251120,000000,7.68,7.81,7.395,7.41,320453,0
+MBI.US,D,20251121,000000,7.535,7.729,7.48,7.62,271342,0
+MBI.US,D,20251124,000000,7.62,7.63,7.435,7.47,222816,0
+MBI.US,D,20251125,000000,7.51,7.62,7.465,7.52,259817,0
+MBI.US,D,20251126,000000,7.51,7.58,7.34,7.54,333715,0
+MBI.US,D,20251128,000000,7.55,7.73,7.51,7.55,141410,0
+MBI.US,D,20251201,000000,7.52,7.6,7.36,7.38,213506,0
+MBI.US,D,20251202,000000,7.35,7.38,7.175,7.21,320107,0
+MBI.US,D,20251203,000000,7.23,7.71,7.2299,7.68,305250,0
+MBI.US,D,20251204,000000,7.655,7.81,7.56,7.58,204113,0
+MBI.US,D,20251205,000000,7.54,7.6,7.29,7.36,332812,0
+MBI.US,D,20251208,000000,7.35,7.62,7.35,7.56,243697,0
+MBI.US,D,20251209,000000,7.59,7.75,7.43,7.45,199960,0
+MBI.US,D,20251210,000000,7.45,7.58,7.375,7.53,327920,0
+MBI.US,D,20251211,000000,7.58,7.755,7.55,7.67,423478,0
+MBI.US,D,20251212,000000,7.65,7.715,7.52,7.55,324680,0
+MBI.US,D,20251215,000000,7.59,7.675,7.47,7.51,687456,0
+MBI.US,D,20251216,000000,7.6,7.61,7.41,7.51,391788,0
+MBI.US,D,20251217,000000,7.52,7.55,7.32,7.38,306736,0
+MBI.US,D,20251218,000000,7.47,7.76,7.37,7.72,465942,0
+MBI.US,D,20251219,000000,7.84,7.85,7.205,7.23,469022,0
+MBI.US,D,20251222,000000,7.29,7.3,7.09,7.11,407962,0
+MBI.US,D,20251223,000000,7.1,7.27,6.93,7.11,386979,0
+MBI.US,D,20251224,000000,7.05,7.145,7.0201,7.1,157147,0
+MBI.US,D,20251226,000000,7.175,7.175,6.93,7.12,250552,0
+MBI.US,D,20251229,000000,7.09,7.16,7.01,7.04,274340,0
+MBI.US,D,20251230,000000,7,7.2,6.98,7.13,214995,0
+MBI.US,D,20251231,000000,7.17,7.18,7.06,7.16,179578,0
+MBI.US,D,20260102,000000,7.13,7.16,6.72,6.92,609633,0
+MBI.US,D,20260105,000000,6.87,6.93,6.765,6.78,291567,0
+MBI.US,D,20260106,000000,6.71,6.85,6.53,6.8,600348,0
+MBI.US,D,20260107,000000,6.77,6.995,6.6,6.89,470391,0
+MBI.US,D,20260108,000000,6.88,7.61,6.87,7.6,715696,0
+MBI.US,D,20260109,000000,7.69,7.77,7.08,7.14,424378,0
+MBI.US,D,20260112,000000,7.06,7.19,7.03,7.07,215323,0
+MBI.US,D,20260113,000000,6.99,7.45,6.89,7.12,1266469,0
+MBI.US,D,20260114,000000,7.03,7.135,6.94,6.97,347061,0
+MBI.US,D,20260115,000000,6.99,7.19,6.95,7.02,274456,0
+MBI.US,D,20260116,000000,7.1,7.115,6.9,6.9,341250,0
+MBI.US,D,20260120,000000,6.86,6.92,6.6,6.64,371185,0
+MBI.US,D,20260121,000000,6.66,6.795,6.52,6.65,428030,0
+MBI.US,D,20260122,000000,6.7,6.73,6.47,6.52,380429,0
+MBI.US,D,20260123,000000,6.47,6.66,6.4,6.51,252297,0
+MBI.US,D,20260126,000000,6.5,6.62,6.36,6.4,376849,0
+MBI.US,D,20260127,000000,6.43,6.519,6.3109,6.45,261383,0
+MBI.US,D,20260128,000000,6.425,6.5,6.35,6.42,206003,0
+MBI.US,D,20260129,000000,6.44,6.68,6.4,6.67,272512,0
+MBI.US,D,20260130,000000,6.645,6.7372,6.3833,6.4,563597,0
+MBI.US,D,20260202,000000,6.39,6.67,6.38,6.43,270992,0
+MBI.US,D,20260203,000000,6.41,6.63,6.37,6.59,263444,0
+MBI.US,D,20260204,000000,6.635,6.68,6.47,6.47,452991,0
+MBI.US,D,20260205,000000,6.5,6.7,6.46,6.57,469687,0
+MBI.US,D,20260206,000000,6.605,6.68,6.49,6.58,599735,0
+MBI.US,D,20260209,000000,6.55,6.57,6.355,6.42,394757,0
+MBI.US,D,20260210,000000,6.41,6.465,6.105,6.16,502161,0
+MBI.US,D,20260211,000000,6.205,6.32,6.07,6.23,303944,0
+MBI.US,D,20260212,000000,6.255,6.31,6,6.09,233389,0
+MBI.US,D,20260213,000000,6.0675,6.14,6.015,6.04,200460,0
+MBI.US,D,20260217,000000,6.07,6.1,5.91,5.96,246772,0
+MBI.US,D,20260218,000000,6.06,6.13,6.06,6.07,157078,0